date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-01-07 13:45:00,4.5,4.5,4.46,4.47,2446000.0,4.5,4.5,4.46,4.47,2446000.0
2008-01-07 13:50:00,4.47,4.48,4.45,4.45,1752000.0,4.47,4.48,4.45,4.45,1752000.0
2008-01-07 13:55:00,4.45,4.47,4.45,4.46,1410000.0,4.45,4.47,4.45,4.46,1410000.0
2008-01-07 14:00:00,4.46,4.48,4.44,4.44,2428000.0,4.46,4.48,4.44,4.44,2428000.0
2008-01-07 14:05:00,4.44,4.45,4.43,4.43,2052000.0,4.44,4.45,4.43,4.43,2052000.0
2008-01-07 14:10:00,4.43,4.45,4.42,4.44,1506000.0,4.43,4.45,4.42,4.44,1506000.0
2008-01-07 14:15:00,4.44,4.47,4.44,4.45,2084000.0,4.44,4.47,4.44,4.45,2084000.0
2008-01-07 14:20:00,4.45,4.45,4.44,4.45,1010000.0,4.45,4.45,4.44,4.45,1010000.0
2008-01-07 14:25:00,4.45,4.45,4.42,4.43,1654000.0,4.45,4.45,4.42,4.43,1654000.0
2008-01-07 14:30:00,4.43,4.47,4.43,4.47,1874000.0,4.43,4.47,4.43,4.47,1874000.0
2008-01-07 14:35:00,4.47,4.47,4.45,4.46,902000.0,4.47,4.47,4.45,4.46,902000.0
2008-01-07 14:40:00,4.46,4.47,4.43,4.43,1516000.0,4.46,4.47,4.43,4.43,1516000.0
2008-01-07 14:45:00,4.43,4.44,4.42,4.42,1144000.0,4.43,4.44,4.42,4.42,1144000.0
2008-01-07 14:50:00,4.42,4.44,4.41,4.41,1624000.0,4.42,4.44,4.41,4.41,1624000.0
2008-01-07 14:55:00,4.42,4.43,4.4,4.43,1558000.0,4.42,4.43,4.4,4.43,1558000.0
2008-01-07 15:00:00,4.43,4.45,4.42,4.44,1996000.0,4.43,4.45,4.42,4.44,1996000.0
2008-01-07 15:05:00,4.44,4.46,4.43,4.44,2944000.0,4.44,4.46,4.43,4.44,2944000.0
2008-01-07 15:10:00,4.44,4.45,4.42,4.42,2430000.0,4.44,4.45,4.42,4.42,2430000.0
2008-01-07 15:15:00,4.42,4.43,4.41,4.43,2182000.0,4.42,4.43,4.41,4.43,2182000.0
2008-01-07 15:20:00,4.43,4.44,4.42,4.43,2858000.0,4.43,4.44,4.42,4.43,2858000.0
2008-01-07 15:25:00,4.43,4.43,4.41,4.41,1668000.0,4.43,4.43,4.41,4.41,1668000.0
2008-01-07 15:30:00,4.41,4.43,4.41,4.42,1894000.0,4.41,4.43,4.41,4.42,1894000.0
2008-01-07 15:35:00,4.42,4.43,4.39,4.39,2500000.0,4.42,4.43,4.39,4.39,2500000.0
2008-01-07 15:40:00,4.39,4.42,4.39,4.42,2660000.0,4.39,4.42,4.39,4.42,2660000.0
2008-01-07 15:45:00,4.42,4.47,4.41,4.46,2718000.0,4.42,4.47,4.41,4.46,2718000.0
2008-01-07 15:50:00,4.46,4.49,4.46,4.48,3658000.0,4.46,4.49,4.46,4.48,3658000.0
2008-01-07 15:55:00,4.48,4.48,4.42,4.44,8468000.0,4.48,4.48,4.42,4.44,8468000.0
2008-01-08 09:30:00,4.38,4.41,4.38,4.4,5230000.0,4.38,4.41,4.38,4.4,5230000.0
2008-01-08 09:35:00,4.4,4.41,4.35,4.39,6258000.0,4.4,4.41,4.35,4.39,6258000.0
2008-01-08 09:40:00,4.39,4.48,4.38,4.48,6160000.0,4.39,4.48,4.38,4.48,6160000.0
2008-01-08 09:45:00,4.48,4.58,4.48,4.52,12244000.0,4.48,4.58,4.48,4.52,12244000.0
2008-01-08 09:50:00,4.52,4.53,4.49,4.49,4956000.0,4.52,4.53,4.49,4.49,4956000.0
2008-01-08 09:55:00,4.49,4.49,4.47,4.48,5328000.0,4.49,4.49,4.47,4.48,5328000.0
2008-01-08 10:00:00,4.48,4.53,4.47,4.5,4892000.0,4.48,4.53,4.47,4.5,4892000.0
2008-01-08 10:05:00,4.5,4.59,4.5,4.57,10200000.0,4.5,4.59,4.5,4.57,10200000.0
2008-01-08 10:10:00,4.57,4.57,4.54,4.54,2806000.0,4.57,4.57,4.54,4.54,2806000.0
2008-01-08 10:15:00,4.54,4.56,4.53,4.53,3758000.0,4.54,4.56,4.53,4.53,3758000.0
2008-01-08 10:20:00,4.53,4.56,4.53,4.56,1526000.0,4.53,4.56,4.53,4.56,1526000.0
2008-01-08 10:25:00,4.56,4.56,4.54,4.55,3332000.0,4.56,4.56,4.54,4.55,3332000.0
2008-01-08 10:30:00,4.55,4.57,4.55,4.55,2038000.0,4.55,4.57,4.55,4.55,2038000.0
2008-01-08 10:35:00,4.55,4.55,4.53,4.54,2216000.0,4.55,4.55,4.53,4.54,2216000.0
2008-01-08 10:40:00,4.54,4.54,4.52,4.53,1562000.0,4.54,4.54,4.52,4.53,1562000.0
2008-01-08 10:45:00,4.54,4.54,4.51,4.51,1838000.0,4.54,4.54,4.51,4.51,1838000.0
2008-01-08 10:50:00,4.51,4.53,4.51,4.53,1664000.0,4.51,4.53,4.51,4.53,1664000.0
2008-01-08 10:55:00,4.53,4.53,4.51,4.52,1086000.0,4.53,4.53,4.51,4.52,1086000.0
2008-01-08 11:00:00,4.52,4.53,4.51,4.51,1316000.0,4.52,4.53,4.51,4.51,1316000.0
2008-01-08 11:05:00,4.51,4.52,4.5,4.51,1542000.0,4.51,4.52,4.5,4.51,1542000.0
2008-01-08 11:10:00,4.51,4.51,4.5,4.5,1746000.0,4.51,4.51,4.5,4.5,1746000.0
2008-01-08 11:15:00,4.51,4.52,4.5,4.51,2968000.0,4.51,4.52,4.5,4.51,2968000.0
2008-01-08 11:20:00,4.51,4.52,4.51,4.51,2516000.0,4.51,4.52,4.51,4.51,2516000.0
2008-01-08 11:25:00,4.51,4.55,4.51,4.52,2898000.0,4.51,4.55,4.51,4.52,2898000.0
2008-01-08 11:30:00,4.52,4.52,4.5,4.51,2422000.0,4.52,4.52,4.5,4.51,2422000.0
2008-01-08 11:35:00,4.5,4.51,4.49,4.5,2338000.0,4.5,4.51,4.49,4.5,2338000.0
2008-01-08 11:40:00,4.5,4.51,4.48,4.48,1694000.0,4.5,4.51,4.48,4.48,1694000.0
2008-01-08 11:45:00,4.48,4.5,4.48,4.49,2766000.0,4.48,4.5,4.48,4.49,2766000.0
2008-01-08 11:50:00,4.49,4.49,4.47,4.47,2428000.0,4.49,4.49,4.47,4.47,2428000.0
2008-01-08 11:55:00,4.47,4.49,4.44,4.48,2968000.0,4.47,4.49,4.44,4.48,2968000.0
2008-01-08 12:00:00,4.48,4.49,4.47,4.49,1896000.0,4.48,4.49,4.47,4.49,1896000.0
2008-01-08 12:05:00,4.49,4.51,4.49,4.5,1894000.0,4.49,4.51,4.49,4.5,1894000.0
2008-01-08 12:10:00,4.5,4.51,4.5,4.5,1372000.0,4.5,4.51,4.5,4.5,1372000.0
2008-01-08 12:15:00,4.5,4.51,4.49,4.49,820000.0,4.5,4.51,4.49,4.49,820000.0
2008-01-08 12:20:00,4.49,4.49,4.48,4.48,784000.0,4.49,4.49,4.48,4.48,784000.0
2008-01-08 12:25:00,4.48,4.48,4.47,4.48,842000.0,4.48,4.48,4.47,4.48,842000.0
2008-01-08 12:30:00,4.48,4.48,4.47,4.48,2018000.0,4.48,4.48,4.47,4.48,2018000.0
2008-01-08 12:35:00,4.47,4.49,4.47,4.49,1058000.0,4.47,4.49,4.47,4.49,1058000.0
2008-01-08 12:40:00,4.49,4.49,4.47,4.48,1186000.0,4.49,4.49,4.47,4.48,1186000.0
2008-01-08 12:45:00,4.48,4.5,4.47,4.5,854000.0,4.48,4.5,4.47,4.5,854000.0
2008-01-08 12:50:00,4.5,4.52,4.5,4.51,1178000.0,4.5,4.52,4.5,4.51,1178000.0
2008-01-08 12:55:00,4.51,4.51,4.5,4.5,1184000.0,4.51,4.51,4.5,4.5,1184000.0
2008-01-08 13:00:00,4.51,4.51,4.48,4.48,1666000.0,4.51,4.51,4.48,4.48,1666000.0
2008-01-08 13:05:00,4.48,4.51,4.48,4.49,2792000.0,4.48,4.51,4.48,4.49,2792000.0
2008-01-08 13:10:00,4.49,4.51,4.49,4.51,2022000.0,4.49,4.51,4.49,4.51,2022000.0
2008-01-08 13:15:00,4.5,4.52,4.5,4.51,3750000.0,4.5,4.52,4.5,4.51,3750000.0
2008-01-08 13:20:00,4.51,4.53,4.51,4.52,1892000.0,4.51,4.53,4.51,4.52,1892000.0
2008-01-08 13:25:00,4.52,4.53,4.52,4.53,1030000.0,4.52,4.53,4.52,4.53,1030000.0
2008-01-08 13:30:00,4.52,4.52,4.51,4.51,1172000.0,4.52,4.52,4.51,4.51,1172000.0
2008-01-08 13:35:00,4.51,4.51,4.5,4.51,682000.0,4.51,4.51,4.5,4.51,682000.0
2008-01-08 13:40:00,4.51,4.52,4.5,4.52,1066000.0,4.51,4.52,4.5,4.52,1066000.0
2008-01-08 13:45:00,4.52,4.53,4.51,4.52,774000.0,4.52,4.53,4.51,4.52,774000.0
2008-01-08 13:50:00,4.52,4.52,4.51,4.52,972000.0,4.52,4.52,4.51,4.52,972000.0
2008-01-08 13:55:00,4.51,4.52,4.51,4.52,1560000.0,4.51,4.52,4.51,4.52,1560000.0
2008-01-08 14:00:00,4.52,4.53,4.52,4.52,1470000.0,4.52,4.53,4.52,4.52,1470000.0
2008-01-08 14:05:00,4.52,4.54,4.52,4.54,1814000.0,4.52,4.54,4.52,4.54,1814000.0
2008-01-08 14:10:00,4.54,4.55,4.53,4.54,1238000.0,4.54,4.55,4.53,4.54,1238000.0
2008-01-08 14:15:00,4.54,4.54,4.53,4.54,1274000.0,4.54,4.54,4.53,4.54,1274000.0
2008-01-08 14:20:00,4.54,4.55,4.54,4.54,1252000.0,4.54,4.55,4.54,4.54,1252000.0
2008-01-08 14:25:00,4.54,4.54,4.53,4.54,1476000.0,4.54,4.54,4.53,4.54,1476000.0
2008-01-08 14:30:00,4.54,4.54,4.52,4.52,3440000.0,4.54,4.54,4.52,4.52,3440000.0
2008-01-08 14:35:00,4.52,4.53,4.51,4.52,2144000.0,4.52,4.53,4.51,4.52,2144000.0
2008-01-08 14:40:00,4.52,4.53,4.51,4.52,1364000.0,4.52,4.53,4.51,4.52,1364000.0
2008-01-08 14:45:00,4.52,4.52,4.5,4.51,3440000.0,4.52,4.52,4.5,4.51,3440000.0
2008-01-08 14:50:00,4.51,4.51,4.49,4.5,3276000.0,4.51,4.51,4.49,4.5,3276000.0
2008-01-08 14:55:00,4.5,4.5,4.48,4.49,3640000.0,4.5,4.5,4.48,4.49,3640000.0
2008-01-08 15:00:00,4.48,4.49,4.47,4.47,6018000.0,4.48,4.49,4.47,4.47,6018000.0
2008-01-08 15:05:00,4.47,4.49,4.46,4.47,5656000.0,4.47,4.49,4.46,4.47,5656000.0
2008-01-08 15:10:00,4.47,4.47,4.45,4.46,5032000.0,4.47,4.47,4.45,4.46,5032000.0
2008-01-08 15:15:00,4.46,4.48,4.45,4.45,6232000.0,4.46,4.48,4.45,4.45,6232000.0
2008-01-08 15:20:00,4.45,4.45,4.4,4.4,7972000.0,4.45,4.45,4.4,4.4,7972000.0
2008-01-08 15:25:00,4.41,4.43,4.4,4.42,5394000.0,4.41,4.43,4.4,4.42,5394000.0
2008-01-08 15:30:00,4.42,4.48,4.42,4.48,6612000.0,4.42,4.48,4.42,4.48,6612000.0
2008-01-08 15:35:00,4.48,4.49,4.44,4.45,5218000.0,4.48,4.49,4.44,4.45,5218000.0
2008-01-08 15:40:00,4.45,4.46,4.42,4.43,3864000.0,4.45,4.46,4.42,4.43,3864000.0
2008-01-08 15:45:00,4.43,4.44,4.39,4.39,6084000.0,4.43,4.44,4.39,4.39,6084000.0
2008-01-08 15:50:00,4.39,4.39,4.36,4.38,6404000.0,4.39,4.39,4.36,4.38,6404000.0
2008-01-08 15:55:00,4.38,4.4,4.38,4.39,7904000.0,4.38,4.4,4.38,4.39,7904000.0
2008-01-09 09:30:00,4.38,4.39,4.28,4.28,8626000.0,4.38,4.39,4.28,4.28,8626000.0
2008-01-09 09:35:00,4.28,4.31,4.26,4.3,7660000.0,4.28,4.31,4.26,4.3,7660000.0
2008-01-09 09:40:00,4.3,4.36,4.3,4.33,6600000.0,4.3,4.36,4.3,4.33,6600000.0
2008-01-09 09:45:00,4.32,4.33,4.29,4.31,4456000.0,4.32,4.33,4.29,4.31,4456000.0
2008-01-09 09:50:00,4.31,4.32,4.24,4.25,7084000.0,4.31,4.32,4.24,4.25,7084000.0
2008-01-09 09:55:00,4.25,4.3,4.25,4.29,4154000.0,4.25,4.3,4.25,4.29,4154000.0
2008-01-09 10:00:00,4.29,4.31,4.28,4.31,7924000.0,4.29,4.31,4.28,4.31,7924000.0
2008-01-09 10:05:00,4.31,4.32,4.3,4.3,4544000.0,4.31,4.32,4.3,4.3,4544000.0
2008-01-09 10:10:00,4.3,4.31,4.29,4.29,3654000.0,4.3,4.31,4.29,4.29,3654000.0
2008-01-09 10:15:00,4.29,4.3,4.28,4.3,3326000.0,4.29,4.3,4.28,4.3,3326000.0
2008-01-09 10:20:00,4.3,4.3,4.25,4.25,4182000.0,4.3,4.3,4.25,4.25,4182000.0
2008-01-09 10:25:00,4.25,4.27,4.24,4.27,5554000.0,4.25,4.27,4.24,4.27,5554000.0
2008-01-09 10:30:00,4.27,4.27,4.2,4.2,5644000.0,4.27,4.27,4.2,4.2,5644000.0
2008-01-09 10:35:00,4.2,4.21,4.17,4.18,5924000.0,4.2,4.21,4.17,4.18,5924000.0
2008-01-09 10:40:00,4.18,4.21,4.17,4.19,5008000.0,4.18,4.21,4.17,4.19,5008000.0
2008-01-09 10:45:00,4.19,4.21,4.19,4.2,4154000.0,4.19,4.21,4.19,4.2,4154000.0
2008-01-09 10:50:00,4.2,4.23,4.19,4.22,4212000.0,4.2,4.23,4.19,4.22,4212000.0
2008-01-09 10:55:00,4.22,4.24,4.2,4.2,2198000.0,4.22,4.24,4.2,4.2,2198000.0
2008-01-09 11:00:00,4.2,4.21,4.19,4.2,3024000.0,4.2,4.21,4.19,4.2,3024000.0
2008-01-09 11:05:00,4.2,4.23,4.2,4.22,2812000.0,4.2,4.23,4.2,4.22,2812000.0
2008-01-09 11:10:00,4.22,4.22,4.19,4.22,3762000.0,4.22,4.22,4.19,4.22,3762000.0
2008-01-09 11:15:00,4.22,4.22,4.17,4.19,3584000.0,4.22,4.22,4.17,4.19,3584000.0
2008-01-09 11:20:00,4.19,4.22,4.18,4.21,2126000.0,4.19,4.22,4.18,4.21,2126000.0
2008-01-09 11:25:00,4.21,4.22,4.16,4.17,2470000.0,4.21,4.22,4.16,4.17,2470000.0
2008-01-09 11:30:00,4.17,4.17,4.14,4.14,3528000.0,4.17,4.17,4.14,4.14,3528000.0
2008-01-09 11:35:00,4.15,4.15,4.14,4.14,2980000.0,4.15,4.15,4.14,4.14,2980000.0
2008-01-09 11:40:00,4.14,4.14,4.11,4.12,4188000.0,4.14,4.14,4.11,4.12,4188000.0
2008-01-09 11:45:00,4.11,4.14,4.11,4.13,3096000.0,4.11,4.14,4.11,4.13,3096000.0
2008-01-09 11:50:00,4.13,4.14,4.11,4.11,2400000.0,4.13,4.14,4.11,4.11,2400000.0
2008-01-09 11:55:00,4.11,4.16,4.1,4.16,2652000.0,4.11,4.16,4.1,4.16,2652000.0
2008-01-09 12:00:00,4.16,4.16,4.14,4.16,2448000.0,4.16,4.16,4.14,4.16,2448000.0
2008-01-09 12:05:00,4.15,4.19,4.15,4.18,3056000.0,4.15,4.19,4.15,4.18,3056000.0
2008-01-09 12:10:00,4.18,4.19,4.17,4.18,1436000.0,4.18,4.19,4.17,4.18,1436000.0
2008-01-09 12:15:00,4.18,4.19,4.16,4.19,1560000.0,4.18,4.19,4.16,4.19,1560000.0
2008-01-09 12:20:00,4.19,4.19,4.17,4.18,2028000.0,4.19,4.19,4.17,4.18,2028000.0
2008-01-09 12:25:00,4.18,4.23,4.18,4.22,2830000.0,4.18,4.23,4.18,4.22,2830000.0
2008-01-09 12:30:00,4.22,4.22,4.19,4.19,2040000.0,4.22,4.22,4.19,4.19,2040000.0
2008-01-09 12:35:00,4.19,4.2,4.18,4.18,1966000.0,4.19,4.2,4.18,4.18,1966000.0
2008-01-09 12:40:00,4.19,4.19,4.15,4.15,1908000.0,4.19,4.19,4.15,4.15,1908000.0
2008-01-09 12:45:00,4.15,4.17,4.15,4.16,1704000.0,4.15,4.17,4.15,4.16,1704000.0
2008-01-09 12:50:00,4.16,4.17,4.16,4.16,1240000.0,4.16,4.17,4.16,4.16,1240000.0
2008-01-09 12:55:00,4.16,4.17,4.15,4.15,2076000.0,4.16,4.17,4.15,4.15,2076000.0
2008-01-09 13:00:00,4.15,4.16,4.14,4.16,2256000.0,4.15,4.16,4.14,4.16,2256000.0
2008-01-09 13:05:00,4.16,4.16,4.13,4.14,2340000.0,4.16,4.16,4.13,4.14,2340000.0
2008-01-09 13:10:00,4.14,4.14,4.1,4.1,3320000.0,4.14,4.14,4.1,4.1,3320000.0
2008-01-09 13:15:00,4.1,4.11,4.1,4.11,3960000.0,4.1,4.11,4.1,4.11,3960000.0
2008-01-09 13:20:00,4.11,4.12,4.11,4.11,1996000.0,4.11,4.12,4.11,4.11,1996000.0
2008-01-09 13:25:00,4.11,4.11,4.09,4.1,2506000.0,4.11,4.11,4.09,4.1,2506000.0
2008-01-09 13:30:00,4.1,4.1,4.07,4.08,3340000.0,4.1,4.1,4.07,4.08,3340000.0
2008-01-09 13:35:00,4.08,4.11,4.07,4.11,2790000.0,4.08,4.11,4.07,4.11,2790000.0
2008-01-09 13:40:00,4.11,4.11,4.08,4.09,4416000.0,4.11,4.11,4.08,4.09,4416000.0
2008-01-09 13:45:00,4.09,4.1,4.08,4.09,2948000.0,4.09,4.1,4.08,4.09,2948000.0
2008-01-09 13:50:00,4.09,4.09,4.06,4.06,4426000.0,4.09,4.09,4.06,4.06,4426000.0
2008-01-09 13:55:00,4.06,4.08,4.06,4.08,3026000.0,4.06,4.08,4.06,4.08,3026000.0
2008-01-09 14:00:00,4.08,4.08,4.06,4.06,3302000.0,4.08,4.08,4.06,4.06,3302000.0
2008-01-09 14:05:00,4.06,4.06,4.01,4.01,6710000.0,4.06,4.06,4.01,4.01,6710000.0
2008-01-09 14:10:00,4.01,4.05,4.01,4.03,6022000.0,4.01,4.05,4.01,4.03,6022000.0
2008-01-09 14:15:00,4.03,4.07,4.03,4.06,3998000.0,4.03,4.07,4.03,4.06,3998000.0
2008-01-09 14:20:00,4.06,4.07,4.05,4.07,3314000.0,4.06,4.07,4.05,4.07,3314000.0
2008-01-09 14:25:00,4.07,4.09,4.05,4.09,3142000.0,4.07,4.09,4.05,4.09,3142000.0
2008-01-09 14:30:00,4.09,4.11,4.08,4.1,4262000.0,4.09,4.11,4.08,4.1,4262000.0
2008-01-09 14:35:00,4.09,4.11,4.08,4.1,4260000.0,4.09,4.11,4.08,4.1,4260000.0
2008-01-09 14:40:00,4.1,4.1,4.07,4.08,2924000.0,4.1,4.1,4.07,4.08,2924000.0
2008-01-09 14:45:00,4.08,4.14,4.07,4.14,3076000.0,4.08,4.14,4.07,4.14,3076000.0
2008-01-09 14:50:00,4.14,4.17,4.13,4.15,7238000.0,4.14,4.17,4.13,4.15,7238000.0
2008-01-09 14:55:00,4.15,4.2,4.15,4.2,6734000.0,4.15,4.2,4.15,4.2,6734000.0
2008-01-09 15:00:00,4.2,4.21,4.19,4.2,4398000.0,4.2,4.21,4.19,4.2,4398000.0
2008-01-09 15:05:00,4.2,4.25,4.2,4.23,6738000.0,4.2,4.25,4.2,4.23,6738000.0
2008-01-09 15:10:00,4.23,4.24,4.2,4.22,5532000.0,4.23,4.24,4.2,4.22,5532000.0
2008-01-09 15:15:00,4.21,4.26,4.21,4.25,6176000.0,4.21,4.26,4.21,4.25,6176000.0
2008-01-09 15:20:00,4.25,4.25,4.21,4.23,3682000.0,4.25,4.25,4.21,4.23,3682000.0
2008-01-09 15:25:00,4.23,4.23,4.2,4.2,3536000.0,4.23,4.23,4.2,4.2,3536000.0
2008-01-09 15:30:00,4.2,4.22,4.18,4.22,5042000.0,4.2,4.22,4.18,4.22,5042000.0
2008-01-09 15:35:00,4.22,4.24,4.19,4.23,4110000.0,4.22,4.24,4.19,4.23,4110000.0
2008-01-09 15:40:00,4.23,4.25,4.23,4.24,4562000.0,4.23,4.25,4.23,4.24,4562000.0
2008-01-09 15:45:00,4.24,4.25,4.23,4.23,4922000.0,4.24,4.25,4.23,4.23,4922000.0
2008-01-09 15:50:00,4.23,4.25,4.22,4.25,5666000.0,4.23,4.25,4.22,4.25,5666000.0
2008-01-09 15:55:00,4.25,4.27,4.25,4.25,6436000.0,4.25,4.27,4.25,4.25,6436000.0
2008-01-10 09:30:00,4.2,4.2,4.15,4.19,4402000.0,4.2,4.2,4.15,4.19,4402000.0
2008-01-10 09:35:00,4.19,4.22,4.18,4.21,3212000.0,4.19,4.22,4.18,4.21,3212000.0
2008-01-10 09:40:00,4.21,4.22,4.18,4.21,2578000.0,4.21,4.22,4.18,4.21,2578000.0
2008-01-10 09:45:00,4.21,4.22,4.18,4.2,2724000.0,4.21,4.22,4.18,4.2,2724000.0
2008-01-10 09:50:00,4.2,4.2,4.17,4.17,2296000.0,4.2,4.2,4.17,4.17,2296000.0
2008-01-10 09:55:00,4.17,4.2,4.17,4.19,1862000.0,4.17,4.2,4.17,4.19,1862000.0
2008-01-10 10:00:00,4.19,4.2,4.17,4.2,2096000.0,4.19,4.2,4.17,4.2,2096000.0
2008-01-10 10:05:00,4.2,4.22,4.19,4.21,2772000.0,4.2,4.22,4.19,4.21,2772000.0
2008-01-10 10:10:00,4.21,4.21,4.19,4.2,2544000.0,4.21,4.21,4.19,4.2,2544000.0
2008-01-10 10:15:00,4.2,4.22,4.18,4.22,2542000.0,4.2,4.22,4.18,4.22,2542000.0
2008-01-10 10:20:00,4.22,4.22,4.2,4.22,2250000.0,4.22,4.22,4.2,4.22,2250000.0
2008-01-10 10:25:00,4.21,4.21,4.19,4.19,1934000.0,4.21,4.21,4.19,4.19,1934000.0
2008-01-10 10:30:00,4.19,4.2,4.18,4.2,1818000.0,4.19,4.2,4.18,4.2,1818000.0
2008-01-10 10:35:00,4.2,4.2,4.17,4.17,2122000.0,4.2,4.2,4.17,4.17,2122000.0
2008-01-10 10:40:00,4.17,4.18,4.15,4.16,2406000.0,4.17,4.18,4.15,4.16,2406000.0
2008-01-10 10:45:00,4.16,4.18,4.16,4.16,1684000.0,4.16,4.18,4.16,4.16,1684000.0
2008-01-10 10:50:00,4.16,4.18,4.16,4.18,2162000.0,4.16,4.18,4.16,4.18,2162000.0
2008-01-10 10:55:00,4.18,4.21,4.17,4.18,3374000.0,4.18,4.21,4.17,4.18,3374000.0
2008-01-10 11:00:00,4.18,4.19,4.17,4.18,2716000.0,4.18,4.19,4.17,4.18,2716000.0
2008-01-10 11:05:00,4.18,4.19,4.17,4.18,1548000.0,4.18,4.19,4.17,4.18,1548000.0
2008-01-10 11:10:00,4.18,4.19,4.17,4.18,2424000.0,4.18,4.19,4.17,4.18,2424000.0
2008-01-10 11:15:00,4.18,4.19,4.17,4.18,1570000.0,4.18,4.19,4.17,4.18,1570000.0
2008-01-10 11:20:00,4.18,4.18,4.17,4.18,1256000.0,4.18,4.18,4.17,4.18,1256000.0
2008-01-10 11:25:00,4.18,4.19,4.18,4.18,860000.0,4.18,4.19,4.18,4.18,860000.0
2008-01-10 11:30:00,4.18,4.19,4.18,4.18,850000.0,4.18,4.19,4.18,4.18,850000.0
2008-01-10 11:35:00,4.18,4.18,4.16,4.16,1466000.0,4.18,4.18,4.16,4.16,1466000.0
2008-01-10 11:40:00,4.16,4.17,4.16,4.16,1330000.0,4.16,4.17,4.16,4.16,1330000.0
2008-01-10 11:45:00,4.16,4.16,4.15,4.16,1284000.0,4.16,4.16,4.15,4.16,1284000.0
2008-01-10 11:50:00,4.16,4.17,4.16,4.17,730000.0,4.16,4.17,4.16,4.17,730000.0
2008-01-10 11:55:00,4.17,4.17,4.15,4.16,1156000.0,4.17,4.17,4.15,4.16,1156000.0
2008-01-10 12:00:00,4.16,4.16,4.15,4.16,1178000.0,4.16,4.16,4.15,4.16,1178000.0
2008-01-10 12:05:00,4.16,4.16,4.15,4.16,922000.0,4.16,4.16,4.15,4.16,922000.0
2008-01-10 12:10:00,4.16,4.16,4.15,4.16,1168000.0,4.16,4.16,4.15,4.16,1168000.0
2008-01-10 12:15:00,4.16,4.22,4.16,4.21,3184000.0,4.16,4.22,4.16,4.21,3184000.0
2008-01-10 12:20:00,4.21,4.24,4.21,4.24,5508000.0,4.21,4.24,4.21,4.24,5508000.0
2008-01-10 12:25:00,4.24,4.25,4.23,4.24,7022000.0,4.24,4.25,4.23,4.24,7022000.0
2008-01-10 12:30:00,4.24,4.25,4.24,4.24,7962000.0,4.24,4.25,4.24,4.24,7962000.0
2008-01-10 12:35:00,4.24,4.26,4.23,4.24,6468000.0,4.24,4.26,4.23,4.24,6468000.0
2008-01-10 12:40:00,4.24,4.25,4.21,4.24,8562000.0,4.24,4.25,4.21,4.24,8562000.0
2008-01-10 12:45:00,4.24,4.25,4.24,4.25,3544000.0,4.24,4.25,4.24,4.25,3544000.0
2008-01-10 12:50:00,4.25,4.26,4.24,4.25,5024000.0,4.25,4.26,4.24,4.25,5024000.0
2008-01-10 12:55:00,4.25,4.27,4.24,4.25,4240000.0,4.25,4.27,4.24,4.25,4240000.0
2008-01-10 13:00:00,4.25,4.28,4.23,4.27,2762000.0,4.25,4.28,4.23,4.27,2762000.0
2008-01-10 13:05:00,4.27,4.28,4.25,4.26,2224000.0,4.27,4.28,4.25,4.26,2224000.0
2008-01-10 13:10:00,4.26,4.26,4.24,4.25,3210000.0,4.26,4.26,4.24,4.25,3210000.0
2008-01-10 13:15:00,4.25,4.27,4.25,4.26,2672000.0,4.25,4.27,4.25,4.26,2672000.0
2008-01-10 13:20:00,4.26,4.27,4.25,4.26,3462000.0,4.26,4.27,4.25,4.26,3462000.0
2008-01-10 13:25:00,4.26,4.28,4.25,4.27,2406000.0,4.26,4.28,4.25,4.27,2406000.0
2008-01-10 13:30:00,4.27,4.28,4.25,4.25,1430000.0,4.27,4.28,4.25,4.25,1430000.0
2008-01-10 13:35:00,4.25,4.25,4.21,4.21,3066000.0,4.25,4.25,4.21,4.21,3066000.0
2008-01-10 13:40:00,4.21,4.22,4.18,4.2,3944000.0,4.21,4.22,4.18,4.2,3944000.0
2008-01-10 13:45:00,4.2,4.2,4.18,4.19,2314000.0,4.2,4.2,4.18,4.19,2314000.0
2008-01-10 13:50:00,4.19,4.19,4.16,4.17,3088000.0,4.19,4.19,4.16,4.17,3088000.0
2008-01-10 13:55:00,4.17,4.19,4.17,4.19,2668000.0,4.17,4.19,4.17,4.19,2668000.0
2008-01-10 14:00:00,4.19,4.2,4.19,4.19,2506000.0,4.19,4.2,4.19,4.19,2506000.0
2008-01-10 14:05:00,4.19,4.2,4.17,4.18,1396000.0,4.19,4.2,4.17,4.18,1396000.0
2008-01-10 14:10:00,4.18,4.19,4.17,4.17,900000.0,4.18,4.19,4.17,4.17,900000.0
2008-01-10 14:15:00,4.17,4.21,4.17,4.2,3248000.0,4.17,4.21,4.17,4.2,3248000.0
2008-01-10 14:20:00,4.2,4.21,4.2,4.21,2224000.0,4.2,4.21,4.2,4.21,2224000.0
2008-01-10 14:25:00,4.21,4.21,4.2,4.21,1422000.0,4.21,4.21,4.2,4.21,1422000.0
2008-01-10 14:30:00,4.21,4.23,4.21,4.21,1682000.0,4.21,4.23,4.21,4.21,1682000.0
2008-01-10 14:35:00,4.21,4.24,4.21,4.23,2084000.0,4.21,4.24,4.21,4.23,2084000.0
2008-01-10 14:40:00,4.23,4.24,4.22,4.23,1694000.0,4.23,4.24,4.22,4.23,1694000.0
2008-01-10 14:45:00,4.23,4.23,4.21,4.22,1304000.0,4.23,4.23,4.21,4.22,1304000.0
2008-01-10 14:50:00,4.22,4.24,4.21,4.23,1102000.0,4.22,4.24,4.21,4.23,1102000.0
2008-01-10 14:55:00,4.23,4.24,4.23,4.24,932000.0,4.23,4.24,4.23,4.24,932000.0
2008-01-10 15:00:00,4.24,4.25,4.23,4.24,1898000.0,4.24,4.25,4.23,4.24,1898000.0
2008-01-10 15:05:00,4.24,4.28,4.24,4.27,2330000.0,4.24,4.28,4.24,4.27,2330000.0
2008-01-10 15:10:00,4.27,4.3,4.27,4.29,4896000.0,4.27,4.3,4.27,4.29,4896000.0
2008-01-10 15:15:00,4.29,4.29,4.25,4.26,2924000.0,4.29,4.29,4.25,4.26,2924000.0
2008-01-10 15:20:00,4.26,4.27,4.25,4.25,3066000.0,4.26,4.27,4.25,4.25,3066000.0
2008-01-10 15:25:00,4.25,4.27,4.25,4.27,3020000.0,4.25,4.27,4.25,4.27,3020000.0
2008-01-10 15:30:00,4.27,4.28,4.27,4.28,2486000.0,4.27,4.28,4.27,4.28,2486000.0
2008-01-10 15:35:00,4.28,4.28,4.26,4.27,2602000.0,4.28,4.28,4.26,4.27,2602000.0
2008-01-10 15:40:00,4.26,4.27,4.24,4.24,3080000.0,4.26,4.27,4.24,4.24,3080000.0
2008-01-10 15:45:00,4.24,4.25,4.21,4.22,4536000.0,4.24,4.25,4.21,4.22,4536000.0
2008-01-10 15:50:00,4.22,4.23,4.21,4.22,4048000.0,4.22,4.23,4.21,4.22,4048000.0
2008-01-10 15:55:00,4.22,4.22,4.21,4.21,6054000.0,4.22,4.22,4.21,4.21,6054000.0
2008-01-11 09:30:00,4.2,4.2,4.12,4.15,5412000.0,4.2,4.2,4.12,4.15,5412000.0
2008-01-11 09:35:00,4.15,4.17,4.13,4.16,6050000.0,4.15,4.17,4.13,4.16,6050000.0
2008-01-11 09:40:00,4.16,4.17,4.15,4.16,2390000.0,4.16,4.17,4.15,4.16,2390000.0
2008-01-11 09:45:00,4.15,4.17,4.15,4.17,2464000.0,4.15,4.17,4.15,4.17,2464000.0
2008-01-11 09:50:00,4.17,4.18,4.15,4.17,2740000.0,4.17,4.18,4.15,4.17,2740000.0
2008-01-11 09:55:00,4.17,4.17,4.15,4.15,2998000.0,4.17,4.17,4.15,4.15,2998000.0
2008-01-11 10:00:00,4.15,4.16,4.15,4.16,1434000.0,4.15,4.16,4.15,4.16,1434000.0
2008-01-11 10:05:00,4.16,4.16,4.15,4.15,2036000.0,4.16,4.16,4.15,4.15,2036000.0
2008-01-11 10:10:00,4.15,4.18,4.15,4.17,2260000.0,4.15,4.18,4.15,4.17,2260000.0
2008-01-11 10:15:00,4.17,4.17,4.16,4.17,1688000.0,4.17,4.17,4.16,4.17,1688000.0
2008-01-11 10:20:00,4.17,4.17,4.15,4.16,2290000.0,4.17,4.17,4.15,4.16,2290000.0
2008-01-11 10:25:00,4.16,4.16,4.13,4.14,2998000.0,4.16,4.16,4.13,4.14,2998000.0
2008-01-11 10:30:00,4.14,4.14,4.13,4.13,1724000.0,4.14,4.14,4.13,4.13,1724000.0
2008-01-11 10:35:00,4.14,4.14,4.12,4.13,2814000.0,4.14,4.14,4.12,4.13,2814000.0
2008-01-11 10:40:00,4.13,4.15,4.12,4.15,2472000.0,4.13,4.15,4.12,4.15,2472000.0
2008-01-11 10:45:00,4.15,4.15,4.15,4.15,1700000.0,4.15,4.15,4.15,4.15,1700000.0
2008-01-11 10:50:00,4.15,4.17,4.14,4.17,1418000.0,4.15,4.17,4.14,4.17,1418000.0
2008-01-11 10:55:00,4.17,4.18,4.16,4.17,1994000.0,4.17,4.18,4.16,4.17,1994000.0
2008-01-11 11:00:00,4.17,4.17,4.13,4.13,3302000.0,4.17,4.17,4.13,4.13,3302000.0
2008-01-11 11:05:00,4.13,4.13,4.11,4.12,2118000.0,4.13,4.13,4.11,4.12,2118000.0
2008-01-11 11:10:00,4.12,4.14,4.12,4.14,1328000.0,4.12,4.14,4.12,4.14,1328000.0
2008-01-11 11:15:00,4.14,4.14,4.12,4.12,1284000.0,4.14,4.14,4.12,4.12,1284000.0
2008-01-11 11:20:00,4.12,4.13,4.11,4.11,904000.0,4.12,4.13,4.11,4.11,904000.0
2008-01-11 11:25:00,4.12,4.14,4.12,4.14,1086000.0,4.12,4.14,4.12,4.14,1086000.0
2008-01-11 11:30:00,4.14,4.2,4.14,4.18,3784000.0,4.14,4.2,4.14,4.18,3784000.0
2008-01-11 11:35:00,4.18,4.18,4.16,4.16,1574000.0,4.18,4.18,4.16,4.16,1574000.0
2008-01-11 11:40:00,4.16,4.16,4.15,4.15,1468000.0,4.16,4.16,4.15,4.15,1468000.0
2008-01-11 11:45:00,4.15,4.16,4.15,4.16,962000.0,4.15,4.16,4.15,4.16,962000.0
2008-01-11 11:50:00,4.16,4.16,4.16,4.16,984000.0,4.16,4.16,4.16,4.16,984000.0
2008-01-11 11:55:00,4.16,4.16,4.15,4.16,1620000.0,4.16,4.16,4.15,4.16,1620000.0
2008-01-11 12:00:00,4.16,4.16,4.15,4.15,2320000.0,4.16,4.16,4.15,4.15,2320000.0
2008-01-11 12:05:00,4.15,4.16,4.15,4.15,1282000.0,4.15,4.16,4.15,4.15,1282000.0
2008-01-11 12:10:00,4.15,4.16,4.15,4.15,534000.0,4.15,4.16,4.15,4.15,534000.0
2008-01-11 12:15:00,4.15,4.18,4.15,4.16,1768000.0,4.15,4.18,4.15,4.16,1768000.0
2008-01-11 12:20:00,4.16,4.17,4.14,4.15,3588000.0,4.16,4.17,4.14,4.15,3588000.0
2008-01-11 12:25:00,4.15,4.16,4.15,4.15,888000.0,4.15,4.16,4.15,4.15,888000.0
2008-01-11 12:30:00,4.15,4.15,4.14,4.14,2014000.0,4.15,4.15,4.14,4.14,2014000.0
2008-01-11 12:35:00,4.15,4.15,4.14,4.15,1042000.0,4.15,4.15,4.14,4.15,1042000.0
2008-01-11 12:40:00,4.15,4.15,4.15,4.15,1464000.0,4.15,4.15,4.15,4.15,1464000.0
2008-01-11 12:45:00,4.15,4.15,4.13,4.14,2166000.0,4.15,4.15,4.13,4.14,2166000.0
2008-01-11 12:50:00,4.14,4.15,4.13,4.13,1464000.0,4.14,4.15,4.13,4.13,1464000.0
2008-01-11 12:55:00,4.13,4.14,4.12,4.14,2736000.0,4.13,4.14,4.12,4.14,2736000.0
2008-01-11 13:00:00,4.14,4.14,4.13,4.14,1644000.0,4.14,4.14,4.13,4.14,1644000.0
2008-01-11 13:05:00,4.14,4.14,4.12,4.13,926000.0,4.14,4.14,4.12,4.13,926000.0
2008-01-11 13:10:00,4.13,4.13,4.12,4.12,1220000.0,4.13,4.13,4.12,4.12,1220000.0
2008-01-11 13:15:00,4.12,4.12,4.1,4.11,1636000.0,4.12,4.12,4.1,4.11,1636000.0
2008-01-11 13:20:00,4.11,4.11,4.08,4.09,4218000.0,4.11,4.11,4.08,4.09,4218000.0
2008-01-11 13:25:00,4.09,4.11,4.08,4.11,2272000.0,4.09,4.11,4.08,4.11,2272000.0
2008-01-11 13:30:00,4.1,4.11,4.1,4.11,1278000.0,4.1,4.11,4.1,4.11,1278000.0
2008-01-11 13:35:00,4.11,4.11,4.1,4.1,1740000.0,4.11,4.11,4.1,4.1,1740000.0
2008-01-11 13:40:00,4.1,4.12,4.1,4.1,2620000.0,4.1,4.12,4.1,4.1,2620000.0
2008-01-11 13:45:00,4.1,4.1,4.08,4.08,1546000.0,4.1,4.1,4.08,4.08,1546000.0
2008-01-11 13:50:00,4.08,4.09,4.08,4.09,2634000.0,4.08,4.09,4.08,4.09,2634000.0
2008-01-11 13:55:00,4.09,4.1,4.08,4.08,2284000.0,4.09,4.1,4.08,4.08,2284000.0
2008-01-11 14:00:00,4.08,4.08,4.07,4.07,1946000.0,4.08,4.08,4.07,4.07,1946000.0
2008-01-11 14:05:00,4.07,4.07,4.06,4.06,2566000.0,4.07,4.07,4.06,4.06,2566000.0
2008-01-11 14:10:00,4.06,4.07,4.05,4.06,3532000.0,4.06,4.07,4.05,4.06,3532000.0
2008-01-11 14:15:00,4.06,4.08,4.06,4.07,5178000.0,4.06,4.08,4.06,4.07,5178000.0
2008-01-11 14:20:00,4.07,4.08,4.07,4.07,1600000.0,4.07,4.08,4.07,4.07,1600000.0
2008-01-11 14:25:00,4.07,4.07,4.06,4.07,1718000.0,4.07,4.07,4.06,4.07,1718000.0
2008-01-11 14:30:00,4.06,4.07,4.05,4.05,3870000.0,4.06,4.07,4.05,4.05,3870000.0
2008-01-11 14:35:00,4.05,4.07,4.05,4.06,1706000.0,4.05,4.07,4.05,4.06,1706000.0
2008-01-11 14:40:00,4.06,4.07,4.05,4.07,2848000.0,4.06,4.07,4.05,4.07,2848000.0
2008-01-11 14:45:00,4.07,4.07,4.04,4.05,2628000.0,4.07,4.07,4.04,4.05,2628000.0
2008-01-11 14:50:00,4.05,4.06,4.04,4.05,1672000.0,4.05,4.06,4.04,4.05,1672000.0
2008-01-11 14:55:00,4.05,4.06,4.04,4.06,2960000.0,4.05,4.06,4.04,4.06,2960000.0
2008-01-11 15:00:00,4.06,4.06,4.04,4.05,1998000.0,4.06,4.06,4.04,4.05,1998000.0
2008-01-11 15:05:00,4.05,4.08,4.05,4.06,4848000.0,4.05,4.08,4.05,4.06,4848000.0
2008-01-11 15:10:00,4.06,4.06,4.03,4.03,4168000.0,4.06,4.06,4.03,4.03,4168000.0
2008-01-11 15:15:00,4.03,4.04,4.02,4.02,4888000.0,4.03,4.04,4.02,4.02,4888000.0
2008-01-11 15:20:00,4.02,4.03,4.01,4.03,5240000.0,4.02,4.03,4.01,4.03,5240000.0
2008-01-11 15:25:00,4.03,4.05,4.02,4.03,5418000.0,4.03,4.05,4.02,4.03,5418000.0
2008-01-11 15:30:00,4.03,4.04,4.02,4.03,4512000.0,4.03,4.04,4.02,4.03,4512000.0
2008-01-11 15:35:00,4.03,4.07,4.02,4.06,5964000.0,4.03,4.07,4.02,4.06,5964000.0
2008-01-11 15:40:00,4.07,4.08,4.04,4.05,5504000.0,4.07,4.08,4.04,4.05,5504000.0
2008-01-11 15:45:00,4.05,4.06,4.04,4.06,3340000.0,4.05,4.06,4.04,4.06,3340000.0
2008-01-11 15:50:00,4.06,4.08,4.06,4.07,4162000.0,4.06,4.08,4.06,4.07,4162000.0
2008-01-11 15:55:00,4.07,4.07,4.04,4.06,8066000.0,4.07,4.07,4.04,4.06,8066000.0
2008-01-14 09:30:00,4.11,4.11,4.05,4.05,6696000.0,4.11,4.11,4.05,4.05,6696000.0
2008-01-14 09:35:00,4.05,4.06,3.96,3.97,7504000.0,4.05,4.06,3.96,3.97,7504000.0
2008-01-14 09:40:00,3.98,4.01,3.94,3.99,6228000.0,3.98,4.01,3.94,3.99,6228000.0
2008-01-14 09:45:00,4.0,4.0,3.97,4.0,3294000.0,4.0,4.0,3.97,4.0,3294000.0
2008-01-14 09:50:00,4.0,4.02,3.99,3.99,3236000.0,4.0,4.02,3.99,3.99,3236000.0
2008-01-14 09:55:00,3.99,4.0,3.97,3.98,5384000.0,3.99,4.0,3.97,3.98,5384000.0
2008-01-14 10:00:00,3.98,3.98,3.95,3.97,3570000.0,3.98,3.98,3.95,3.97,3570000.0
2008-01-14 10:05:00,3.97,3.99,3.96,3.99,2218000.0,3.97,3.99,3.96,3.99,2218000.0
2008-01-14 10:10:00,3.99,4.01,3.99,4.01,2978000.0,3.99,4.01,3.99,4.01,2978000.0
2008-01-14 10:15:00,4.01,4.01,3.97,3.98,2050000.0,4.01,4.01,3.97,3.98,2050000.0
2008-01-14 10:20:00,3.98,4.02,3.97,4.01,3370000.0,3.98,4.02,3.97,4.01,3370000.0
2008-01-14 10:25:00,4.01,4.05,4.01,4.05,4526000.0,4.01,4.05,4.01,4.05,4526000.0
2008-01-14 10:30:00,4.05,4.06,4.03,4.03,3976000.0,4.05,4.06,4.03,4.03,3976000.0
2008-01-14 10:35:00,4.03,4.03,4.01,4.03,1454000.0,4.03,4.03,4.01,4.03,1454000.0
2008-01-14 10:40:00,4.03,4.03,3.99,3.99,1808000.0,4.03,4.03,3.99,3.99,1808000.0
2008-01-14 10:45:00,3.99,4.03,3.99,4.02,1916000.0,3.99,4.03,3.99,4.02,1916000.0
2008-01-14 10:50:00,4.02,4.02,4.01,4.02,1212000.0,4.02,4.02,4.01,4.02,1212000.0
2008-01-14 10:55:00,4.02,4.02,4.0,4.0,1204000.0,4.02,4.02,4.0,4.0,1204000.0
2008-01-14 11:00:00,4.01,4.02,4.0,4.01,2184000.0,4.01,4.02,4.0,4.01,2184000.0
2008-01-14 11:05:00,4.01,4.03,4.01,4.03,1570000.0,4.01,4.03,4.01,4.03,1570000.0
2008-01-14 11:10:00,4.03,4.04,4.02,4.03,2480000.0,4.03,4.04,4.02,4.03,2480000.0
2008-01-14 11:15:00,4.03,4.04,4.02,4.03,1206000.0,4.03,4.04,4.02,4.03,1206000.0
2008-01-14 11:20:00,4.03,4.03,4.02,4.02,1834000.0,4.03,4.03,4.02,4.02,1834000.0
2008-01-14 11:25:00,4.02,4.03,4.02,4.03,844000.0,4.02,4.03,4.02,4.03,844000.0
2008-01-14 11:30:00,4.03,4.03,4.02,4.03,1066000.0,4.03,4.03,4.02,4.03,1066000.0
2008-01-14 11:35:00,4.03,4.03,4.03,4.03,1414000.0,4.03,4.03,4.03,4.03,1414000.0
2008-01-14 11:40:00,4.03,4.03,4.02,4.03,1096000.0,4.03,4.03,4.02,4.03,1096000.0
2008-01-14 11:45:00,4.03,4.04,4.02,4.03,722000.0,4.03,4.04,4.02,4.03,722000.0
2008-01-14 11:50:00,4.03,4.03,4.03,4.03,558000.0,4.03,4.03,4.03,4.03,558000.0
2008-01-14 11:55:00,4.03,4.04,4.03,4.03,794000.0,4.03,4.04,4.03,4.03,794000.0
2008-01-14 12:00:00,4.03,4.04,4.03,4.03,1856000.0,4.03,4.04,4.03,4.03,1856000.0
2008-01-14 12:05:00,4.03,4.05,4.03,4.03,1676000.0,4.03,4.05,4.03,4.03,1676000.0
2008-01-14 12:10:00,4.03,4.04,4.03,4.03,1904000.0,4.03,4.04,4.03,4.03,1904000.0
2008-01-14 12:15:00,4.03,4.03,4.01,4.02,1410000.0,4.03,4.03,4.01,4.02,1410000.0
2008-01-14 12:20:00,4.02,4.03,4.01,4.02,992000.0,4.02,4.03,4.01,4.02,992000.0
2008-01-14 12:25:00,4.03,4.03,4.02,4.03,690000.0,4.03,4.03,4.02,4.03,690000.0
2008-01-14 12:30:00,4.03,4.04,4.02,4.04,2256000.0,4.03,4.04,4.02,4.04,2256000.0
2008-01-14 12:35:00,4.04,4.04,4.03,4.04,774000.0,4.04,4.04,4.03,4.04,774000.0
2008-01-14 12:40:00,4.04,4.04,4.03,4.03,1952000.0,4.04,4.04,4.03,4.03,1952000.0
2008-01-14 12:45:00,4.04,4.06,4.03,4.06,2540000.0,4.04,4.06,4.03,4.06,2540000.0
2008-01-14 12:50:00,4.06,4.06,4.04,4.06,2826000.0,4.06,4.06,4.04,4.06,2826000.0
2008-01-14 12:55:00,4.06,4.08,4.06,4.08,2588000.0,4.06,4.08,4.06,4.08,2588000.0
2008-01-14 13:00:00,4.08,4.09,4.08,4.08,1856000.0,4.08,4.09,4.08,4.08,1856000.0
2008-01-14 13:05:00,4.08,4.09,4.08,4.09,1088000.0,4.08,4.09,4.08,4.09,1088000.0
2008-01-14 13:10:00,4.09,4.09,4.07,4.08,1974000.0,4.09,4.09,4.07,4.08,1974000.0
2008-01-14 13:15:00,4.08,4.08,4.07,4.08,1250000.0,4.08,4.08,4.07,4.08,1250000.0
2008-01-14 13:20:00,4.08,4.08,4.08,4.08,1024000.0,4.08,4.08,4.08,4.08,1024000.0
2008-01-14 13:25:00,4.08,4.08,4.07,4.07,1806000.0,4.08,4.08,4.07,4.07,1806000.0
2008-01-14 13:30:00,4.07,4.09,4.07,4.09,1706000.0,4.07,4.09,4.07,4.09,1706000.0
2008-01-14 13:35:00,4.09,4.09,4.08,4.09,2234000.0,4.09,4.09,4.08,4.09,2234000.0
2008-01-14 13:40:00,4.09,4.11,4.09,4.1,2168000.0,4.09,4.11,4.09,4.1,2168000.0
2008-01-14 13:45:00,4.1,4.11,4.1,4.1,1698000.0,4.1,4.11,4.1,4.1,1698000.0
2008-01-14 13:50:00,4.1,4.12,4.1,4.11,2310000.0,4.1,4.12,4.1,4.11,2310000.0
2008-01-14 13:55:00,4.11,4.16,4.11,4.16,3574000.0,4.11,4.16,4.11,4.16,3574000.0
2008-01-14 14:00:00,4.16,4.16,4.13,4.14,2428000.0,4.16,4.16,4.13,4.14,2428000.0
2008-01-14 14:05:00,4.14,4.14,4.12,4.12,2060000.0,4.14,4.14,4.12,4.12,2060000.0
2008-01-14 14:10:00,4.12,4.12,4.11,4.12,1536000.0,4.12,4.12,4.11,4.12,1536000.0
2008-01-14 14:15:00,4.12,4.12,4.1,4.11,1738000.0,4.12,4.12,4.1,4.11,1738000.0
2008-01-14 14:20:00,4.11,4.12,4.11,4.11,1460000.0,4.11,4.12,4.11,4.11,1460000.0
2008-01-14 14:25:00,4.11,4.13,4.11,4.13,1722000.0,4.11,4.13,4.11,4.13,1722000.0
2008-01-14 14:30:00,4.13,4.14,4.13,4.14,1560000.0,4.13,4.14,4.13,4.14,1560000.0
2008-01-14 14:35:00,4.14,4.16,4.14,4.16,2944000.0,4.14,4.16,4.14,4.16,2944000.0
2008-01-14 14:40:00,4.16,4.17,4.14,4.15,2352000.0,4.16,4.17,4.14,4.15,2352000.0
2008-01-14 14:45:00,4.15,4.15,4.14,4.14,758000.0,4.15,4.15,4.14,4.14,758000.0
2008-01-14 14:50:00,4.14,4.14,4.12,4.13,1208000.0,4.14,4.14,4.12,4.13,1208000.0
2008-01-14 14:55:00,4.13,4.15,4.13,4.15,1282000.0,4.13,4.15,4.13,4.15,1282000.0
2008-01-14 15:00:00,4.15,4.16,4.15,4.15,1596000.0,4.15,4.16,4.15,4.15,1596000.0
2008-01-14 15:05:00,4.15,4.16,4.14,4.14,1942000.0,4.15,4.16,4.14,4.14,1942000.0
2008-01-14 15:10:00,4.14,4.14,4.12,4.12,1580000.0,4.14,4.14,4.12,4.12,1580000.0
2008-01-14 15:15:00,4.12,4.14,4.12,4.14,1224000.0,4.12,4.14,4.12,4.14,1224000.0
2008-01-14 15:20:00,4.14,4.15,4.13,4.15,2562000.0,4.14,4.15,4.13,4.15,2562000.0
2008-01-14 15:25:00,4.15,4.16,4.15,4.15,2380000.0,4.15,4.16,4.15,4.15,2380000.0
2008-01-14 15:30:00,4.15,4.16,4.15,4.16,2580000.0,4.15,4.16,4.15,4.16,2580000.0
2008-01-14 15:35:00,4.15,4.16,4.14,4.15,1996000.0,4.15,4.16,4.14,4.15,1996000.0
2008-01-14 15:40:00,4.15,4.16,4.14,4.15,2696000.0,4.15,4.16,4.14,4.15,2696000.0
2008-01-14 15:45:00,4.15,4.16,4.14,4.14,2616000.0,4.15,4.16,4.14,4.14,2616000.0
2008-01-14 15:50:00,4.14,4.14,4.13,4.14,3620000.0,4.14,4.14,4.13,4.14,3620000.0
2008-01-14 15:55:00,4.14,4.16,4.13,4.14,5482000.0,4.14,4.16,4.13,4.14,5482000.0
2008-01-15 09:30:00,4.03,4.03,3.99,4.01,6556000.0,4.03,4.03,3.99,4.01,6556000.0
2008-01-15 09:35:00,4.01,4.02,3.99,4.02,4506000.0,4.01,4.02,3.99,4.02,4506000.0
2008-01-15 09:40:00,4.02,4.02,3.98,3.98,3650000.0,4.02,4.02,3.98,3.98,3650000.0
2008-01-15 09:45:00,3.98,4.01,3.98,4.0,4800000.0,3.98,4.01,3.98,4.0,4800000.0
2008-01-15 09:50:00,4.0,4.01,3.99,4.0,4058000.0,4.0,4.01,3.99,4.0,4058000.0
2008-01-15 09:55:00,4.0,4.01,3.98,3.99,3046000.0,4.0,4.01,3.98,3.99,3046000.0
2008-01-15 10:00:00,3.99,4.0,3.98,3.99,3262000.0,3.99,4.0,3.98,3.99,3262000.0
2008-01-15 10:05:00,3.99,3.99,3.98,3.98,4484000.0,3.99,3.99,3.98,3.98,4484000.0
2008-01-15 10:10:00,3.98,3.98,3.96,3.96,3796000.0,3.98,3.98,3.96,3.96,3796000.0
2008-01-15 10:15:00,3.96,3.97,3.95,3.96,2960000.0,3.96,3.97,3.95,3.96,2960000.0
2008-01-15 10:20:00,3.96,3.97,3.95,3.96,1812000.0,3.96,3.97,3.95,3.96,1812000.0
2008-01-15 10:25:00,3.96,3.98,3.96,3.96,2314000.0,3.96,3.98,3.96,3.96,2314000.0
2008-01-15 10:30:00,3.96,3.96,3.95,3.96,2620000.0,3.96,3.96,3.95,3.96,2620000.0
2008-01-15 10:35:00,3.96,3.96,3.95,3.96,2702000.0,3.96,3.96,3.95,3.96,2702000.0
2008-01-15 10:40:00,3.96,3.96,3.95,3.95,2320000.0,3.96,3.96,3.95,3.95,2320000.0
2008-01-15 10:45:00,3.95,3.95,3.93,3.93,2480000.0,3.95,3.95,3.93,3.93,2480000.0
2008-01-15 10:50:00,3.93,3.97,3.93,3.97,3704000.0,3.93,3.97,3.93,3.97,3704000.0
2008-01-15 10:55:00,3.97,3.98,3.95,3.95,1294000.0,3.97,3.98,3.95,3.95,1294000.0
2008-01-15 11:00:00,3.95,3.98,3.95,3.98,2608000.0,3.95,3.98,3.95,3.98,2608000.0
2008-01-15 11:05:00,3.98,3.99,3.97,3.97,2330000.0,3.98,3.99,3.97,3.97,2330000.0
2008-01-15 11:10:00,3.97,3.99,3.97,3.98,1372000.0,3.97,3.99,3.97,3.98,1372000.0
2008-01-15 11:15:00,3.98,3.99,3.98,3.98,1226000.0,3.98,3.99,3.98,3.98,1226000.0
2008-01-15 11:20:00,3.98,3.98,3.96,3.97,786000.0,3.98,3.98,3.96,3.97,786000.0
2008-01-15 11:25:00,3.97,3.97,3.96,3.97,976000.0,3.97,3.97,3.96,3.97,976000.0
2008-01-15 11:30:00,3.97,3.97,3.96,3.97,668000.0,3.97,3.97,3.96,3.97,668000.0
2008-01-15 11:35:00,3.97,3.98,3.97,3.98,904000.0,3.97,3.98,3.97,3.98,904000.0
2008-01-15 11:40:00,3.98,3.99,3.98,3.99,1496000.0,3.98,3.99,3.98,3.99,1496000.0
2008-01-15 11:45:00,3.99,4.0,3.99,4.0,1620000.0,3.99,4.0,3.99,4.0,1620000.0
2008-01-15 11:50:00,4.0,4.0,3.98,3.98,1670000.0,4.0,4.0,3.98,3.98,1670000.0
2008-01-15 11:55:00,3.98,3.99,3.98,3.99,1308000.0,3.98,3.99,3.98,3.99,1308000.0
2008-01-15 12:00:00,3.99,3.99,3.98,3.98,1626000.0,3.99,3.99,3.98,3.98,1626000.0
2008-01-15 12:05:00,3.98,3.99,3.98,3.98,1134000.0,3.98,3.99,3.98,3.98,1134000.0
2008-01-15 12:10:00,3.98,3.99,3.98,3.99,604000.0,3.98,3.99,3.98,3.99,604000.0
2008-01-15 12:15:00,3.99,3.99,3.98,3.98,690000.0,3.99,3.99,3.98,3.98,690000.0
2008-01-15 12:20:00,3.98,4.01,3.98,4.0,2426000.0,3.98,4.01,3.98,4.0,2426000.0
2008-01-15 12:25:00,4.0,4.01,4.0,4.0,990000.0,4.0,4.01,4.0,4.0,990000.0
2008-01-15 12:30:00,4.0,4.01,3.99,3.99,1800000.0,4.0,4.01,3.99,3.99,1800000.0
2008-01-15 12:35:00,3.99,3.99,3.98,3.98,1322000.0,3.99,3.99,3.98,3.98,1322000.0
2008-01-15 12:40:00,3.98,4.0,3.98,4.0,1278000.0,3.98,4.0,3.98,4.0,1278000.0
2008-01-15 12:45:00,4.0,4.0,3.98,3.99,2652000.0,4.0,4.0,3.98,3.99,2652000.0
2008-01-15 12:50:00,3.99,4.0,3.99,4.0,1060000.0,3.99,4.0,3.99,4.0,1060000.0
2008-01-15 12:55:00,4.0,4.0,3.99,4.0,1070000.0,4.0,4.0,3.99,4.0,1070000.0
2008-01-15 13:00:00,4.0,4.02,3.99,4.01,2454000.0,4.0,4.02,3.99,4.01,2454000.0
2008-01-15 13:05:00,4.01,4.04,4.01,4.03,3452000.0,4.01,4.04,4.01,4.03,3452000.0
2008-01-15 13:10:00,4.03,4.03,4.01,4.02,1256000.0,4.03,4.03,4.01,4.02,1256000.0
2008-01-15 13:15:00,4.02,4.02,4.0,4.01,1790000.0,4.02,4.02,4.0,4.01,1790000.0
2008-01-15 13:20:00,4.01,4.02,4.0,4.01,2456000.0,4.01,4.02,4.0,4.01,2456000.0
2008-01-15 13:25:00,4.01,4.01,3.99,3.99,1348000.0,4.01,4.01,3.99,3.99,1348000.0
2008-01-15 13:30:00,3.99,3.99,3.98,3.98,1714000.0,3.99,3.99,3.98,3.98,1714000.0
2008-01-15 13:35:00,3.98,4.0,3.98,3.99,1076000.0,3.98,4.0,3.98,3.99,1076000.0
2008-01-15 13:40:00,3.99,3.99,3.98,3.98,800000.0,3.99,3.99,3.98,3.98,800000.0
2008-01-15 13:45:00,3.98,3.98,3.96,3.97,2248000.0,3.98,3.98,3.96,3.97,2248000.0
2008-01-15 13:50:00,3.97,3.97,3.96,3.97,2540000.0,3.97,3.97,3.96,3.97,2540000.0
2008-01-15 13:55:00,3.97,3.98,3.97,3.98,1424000.0,3.97,3.98,3.97,3.98,1424000.0
2008-01-15 14:00:00,3.98,3.98,3.97,3.97,1378000.0,3.98,3.98,3.97,3.97,1378000.0
2008-01-15 14:05:00,3.97,3.99,3.97,3.98,1190000.0,3.97,3.99,3.97,3.98,1190000.0
2008-01-15 14:10:00,3.98,3.99,3.98,3.99,1320000.0,3.98,3.99,3.98,3.99,1320000.0
2008-01-15 14:15:00,3.99,4.0,3.99,4.0,1746000.0,3.99,4.0,3.99,4.0,1746000.0
2008-01-15 14:20:00,4.0,4.0,3.98,3.98,1262000.0,4.0,4.0,3.98,3.98,1262000.0
2008-01-15 14:25:00,3.98,3.98,3.97,3.98,878000.0,3.98,3.98,3.97,3.98,878000.0
2008-01-15 14:30:00,3.98,3.99,3.97,3.97,796000.0,3.98,3.99,3.97,3.97,796000.0
2008-01-15 14:35:00,3.97,3.98,3.97,3.98,1110000.0,3.97,3.98,3.97,3.98,1110000.0
2008-01-15 14:40:00,3.98,3.99,3.97,3.99,1334000.0,3.98,3.99,3.97,3.99,1334000.0
2008-01-15 14:45:00,3.98,3.99,3.97,3.97,990000.0,3.98,3.99,3.97,3.97,990000.0
2008-01-15 14:50:00,3.97,3.98,3.97,3.97,1216000.0,3.97,3.98,3.97,3.97,1216000.0
2008-01-15 14:55:00,3.97,3.99,3.97,3.97,1654000.0,3.97,3.99,3.97,3.97,1654000.0
2008-01-15 15:00:00,3.97,3.97,3.96,3.97,2366000.0,3.97,3.97,3.96,3.97,2366000.0
2008-01-15 15:05:00,3.97,3.97,3.96,3.97,2440000.0,3.97,3.97,3.96,3.97,2440000.0
2008-01-15 15:10:00,3.97,3.98,3.96,3.97,2514000.0,3.97,3.98,3.96,3.97,2514000.0
2008-01-15 15:15:00,3.97,3.98,3.97,3.98,2036000.0,3.97,3.98,3.97,3.98,2036000.0
2008-01-15 15:20:00,3.98,3.99,3.98,3.99,3162000.0,3.98,3.99,3.98,3.99,3162000.0
2008-01-15 15:25:00,3.99,4.02,3.99,4.01,3156000.0,3.99,4.02,3.99,4.01,3156000.0
2008-01-15 15:30:00,4.01,4.02,4.0,4.02,3200000.0,4.01,4.02,4.0,4.02,3200000.0
2008-01-15 15:35:00,4.02,4.05,4.02,4.03,6234000.0,4.02,4.05,4.02,4.03,6234000.0
2008-01-15 15:40:00,4.03,4.05,4.02,4.04,9408000.0,4.03,4.05,4.02,4.04,9408000.0
2008-01-15 15:45:00,4.04,4.05,4.02,4.04,3878000.0,4.04,4.05,4.02,4.04,3878000.0
2008-01-15 15:50:00,4.04,4.04,4.01,4.02,4736000.0,4.04,4.04,4.01,4.02,4736000.0
2008-01-15 15:55:00,4.02,4.02,4.01,4.01,5208000.0,4.02,4.02,4.01,4.01,5208000.0
2008-01-16 09:30:00,3.99,4.05,3.98,4.05,5422000.0,3.99,4.05,3.98,4.05,5422000.0
2008-01-16 09:35:00,4.05,4.08,4.04,4.08,5876000.0,4.05,4.08,4.04,4.08,5876000.0
2008-01-16 09:40:00,4.07,4.12,4.07,4.09,6692000.0,4.07,4.12,4.07,4.09,6692000.0
2008-01-16 09:45:00,4.09,4.1,4.07,4.07,4708000.0,4.09,4.1,4.07,4.07,4708000.0
2008-01-16 09:50:00,4.07,4.09,4.03,4.06,3248000.0,4.07,4.09,4.03,4.06,3248000.0
2008-01-16 09:55:00,4.06,4.06,4.04,4.04,3812000.0,4.06,4.06,4.04,4.04,3812000.0
2008-01-16 10:00:00,4.04,4.05,4.02,4.03,4624000.0,4.04,4.05,4.02,4.03,4624000.0
2008-01-16 10:05:00,4.03,4.06,4.03,4.05,3126000.0,4.03,4.06,4.03,4.05,3126000.0
2008-01-16 10:10:00,4.05,4.06,4.04,4.04,4094000.0,4.05,4.06,4.04,4.04,4094000.0
2008-01-16 10:15:00,4.04,4.06,4.04,4.05,3826000.0,4.04,4.06,4.04,4.05,3826000.0
2008-01-16 10:20:00,4.05,4.08,4.04,4.08,3792000.0,4.05,4.08,4.04,4.08,3792000.0
2008-01-16 10:25:00,4.08,4.08,4.05,4.05,3666000.0,4.08,4.08,4.05,4.05,3666000.0
2008-01-16 10:30:00,4.05,4.07,4.05,4.07,2754000.0,4.05,4.07,4.05,4.07,2754000.0
2008-01-16 10:35:00,4.07,4.07,4.05,4.05,2450000.0,4.07,4.07,4.05,4.05,2450000.0
2008-01-16 10:40:00,4.05,4.05,4.01,4.01,4742000.0,4.05,4.05,4.01,4.01,4742000.0
2008-01-16 10:45:00,4.01,4.01,3.98,3.98,4530000.0,4.01,4.01,3.98,3.98,4530000.0
2008-01-16 10:50:00,3.98,3.98,3.92,3.96,5788000.0,3.98,3.98,3.92,3.96,5788000.0
2008-01-16 10:55:00,3.96,3.96,3.94,3.95,4654000.0,3.96,3.96,3.94,3.95,4654000.0
2008-01-16 11:00:00,3.95,3.98,3.95,3.97,3340000.0,3.95,3.98,3.95,3.97,3340000.0
2008-01-16 11:05:00,3.97,4.01,3.97,4.0,3268000.0,3.97,4.01,3.97,4.0,3268000.0
2008-01-16 11:10:00,4.0,4.03,4.0,4.01,3482000.0,4.0,4.03,4.0,4.01,3482000.0
2008-01-16 11:15:00,4.01,4.02,3.98,4.0,2402000.0,4.01,4.02,3.98,4.0,2402000.0
2008-01-16 11:20:00,4.0,4.03,4.0,4.02,2686000.0,4.0,4.03,4.0,4.02,2686000.0
2008-01-16 11:25:00,4.02,4.03,4.01,4.03,2398000.0,4.02,4.03,4.01,4.03,2398000.0
2008-01-16 11:30:00,4.03,4.03,4.01,4.02,2272000.0,4.03,4.03,4.01,4.02,2272000.0
2008-01-16 11:35:00,4.02,4.02,3.99,3.99,1642000.0,4.02,4.02,3.99,3.99,1642000.0
2008-01-16 11:40:00,4.0,4.0,3.99,4.0,2448000.0,4.0,4.0,3.99,4.0,2448000.0
2008-01-16 11:45:00,4.0,4.02,4.0,4.01,1272000.0,4.0,4.02,4.0,4.01,1272000.0
2008-01-16 11:50:00,4.01,4.06,4.01,4.05,2592000.0,4.01,4.06,4.01,4.05,2592000.0
2008-01-16 11:55:00,4.05,4.06,4.04,4.05,2792000.0,4.05,4.06,4.04,4.05,2792000.0
2008-01-16 12:00:00,4.05,4.07,4.05,4.06,2962000.0,4.05,4.07,4.05,4.06,2962000.0
2008-01-16 12:05:00,4.06,4.07,4.05,4.05,3662000.0,4.06,4.07,4.05,4.05,3662000.0
2008-01-16 12:10:00,4.05,4.06,4.03,4.04,3824000.0,4.05,4.06,4.03,4.04,3824000.0
2008-01-16 12:15:00,4.04,4.07,4.04,4.05,3948000.0,4.04,4.07,4.04,4.05,3948000.0
2008-01-16 12:20:00,4.05,4.05,4.03,4.04,1576000.0,4.05,4.05,4.03,4.04,1576000.0
2008-01-16 12:25:00,4.04,4.05,4.03,4.05,2034000.0,4.04,4.05,4.03,4.05,2034000.0
2008-01-16 12:30:00,4.05,4.09,4.05,4.08,3824000.0,4.05,4.09,4.05,4.08,3824000.0
2008-01-16 12:35:00,4.08,4.09,4.08,4.08,2060000.0,4.08,4.09,4.08,4.08,2060000.0
2008-01-16 12:40:00,4.08,4.1,4.08,4.09,1640000.0,4.08,4.1,4.08,4.09,1640000.0
2008-01-16 12:45:00,4.09,4.09,4.08,4.08,1092000.0,4.09,4.09,4.08,4.08,1092000.0
2008-01-16 12:50:00,4.08,4.08,4.06,4.06,1192000.0,4.08,4.08,4.06,4.06,1192000.0
2008-01-16 12:55:00,4.06,4.07,4.06,4.07,1190000.0,4.06,4.07,4.06,4.07,1190000.0
2008-01-16 13:00:00,4.07,4.08,4.07,4.08,1766000.0,4.07,4.08,4.07,4.08,1766000.0
2008-01-16 13:05:00,4.07,4.08,4.07,4.07,2124000.0,4.07,4.08,4.07,4.07,2124000.0
2008-01-16 13:10:00,4.07,4.08,4.06,4.06,788000.0,4.07,4.08,4.06,4.06,788000.0
2008-01-16 13:15:00,4.06,4.06,4.03,4.03,1716000.0,4.06,4.06,4.03,4.03,1716000.0
2008-01-16 13:20:00,4.03,4.05,4.03,4.05,1622000.0,4.03,4.05,4.03,4.05,1622000.0
2008-01-16 13:25:00,4.05,4.05,4.03,4.03,596000.0,4.05,4.05,4.03,4.03,596000.0
2008-01-16 13:30:00,4.03,4.04,4.02,4.04,852000.0,4.03,4.04,4.02,4.04,852000.0
2008-01-16 13:35:00,4.04,4.06,4.03,4.06,2456000.0,4.04,4.06,4.03,4.06,2456000.0
2008-01-16 13:40:00,4.06,4.06,4.05,4.05,1124000.0,4.06,4.06,4.05,4.05,1124000.0
2008-01-16 13:45:00,4.05,4.06,4.03,4.03,1172000.0,4.05,4.06,4.03,4.03,1172000.0
2008-01-16 13:50:00,4.03,4.04,4.03,4.03,1246000.0,4.03,4.04,4.03,4.03,1246000.0
2008-01-16 13:55:00,4.03,4.04,4.02,4.02,1986000.0,4.03,4.04,4.02,4.02,1986000.0
2008-01-16 14:00:00,4.02,4.03,4.01,4.02,3020000.0,4.02,4.03,4.01,4.02,3020000.0
2008-01-16 14:05:00,4.02,4.05,4.01,4.05,2708000.0,4.02,4.05,4.01,4.05,2708000.0
2008-01-16 14:10:00,4.05,4.07,4.04,4.05,2632000.0,4.05,4.07,4.04,4.05,2632000.0
2008-01-16 14:15:00,4.05,4.06,4.05,4.05,1790000.0,4.05,4.06,4.05,4.05,1790000.0
2008-01-16 14:20:00,4.05,4.06,4.04,4.06,1282000.0,4.05,4.06,4.04,4.06,1282000.0
2008-01-16 14:25:00,4.05,4.08,4.05,4.08,1726000.0,4.05,4.08,4.05,4.08,1726000.0
2008-01-16 14:30:00,4.08,4.1,4.07,4.09,2464000.0,4.08,4.1,4.07,4.09,2464000.0
2008-01-16 14:35:00,4.09,4.11,4.08,4.11,2882000.0,4.09,4.11,4.08,4.11,2882000.0
2008-01-16 14:40:00,4.11,4.12,4.1,4.11,2682000.0,4.11,4.12,4.1,4.11,2682000.0
2008-01-16 14:45:00,4.11,4.12,4.1,4.1,3000000.0,4.11,4.12,4.1,4.1,3000000.0
2008-01-16 14:50:00,4.1,4.1,4.08,4.08,3038000.0,4.1,4.1,4.08,4.08,3038000.0
2008-01-16 14:55:00,4.08,4.08,4.05,4.05,2720000.0,4.08,4.08,4.05,4.05,2720000.0
2008-01-16 15:00:00,4.06,4.07,4.05,4.06,3722000.0,4.06,4.07,4.05,4.06,3722000.0
2008-01-16 15:05:00,4.06,4.06,4.03,4.05,3728000.0,4.06,4.06,4.03,4.05,3728000.0
2008-01-16 15:10:00,4.05,4.06,4.04,4.06,2340000.0,4.05,4.06,4.04,4.06,2340000.0
2008-01-16 15:15:00,4.06,4.09,4.06,4.08,3098000.0,4.06,4.09,4.06,4.08,3098000.0
2008-01-16 15:20:00,4.08,4.09,4.05,4.06,2766000.0,4.08,4.09,4.05,4.06,2766000.0
2008-01-16 15:25:00,4.06,4.07,4.05,4.06,3038000.0,4.06,4.07,4.05,4.06,3038000.0
2008-01-16 15:30:00,4.06,4.08,4.06,4.06,2110000.0,4.06,4.08,4.06,4.06,2110000.0
2008-01-16 15:35:00,4.07,4.07,4.02,4.03,3394000.0,4.07,4.07,4.02,4.03,3394000.0
2008-01-16 15:40:00,4.03,4.04,4.02,4.02,3622000.0,4.03,4.04,4.02,4.02,3622000.0
2008-01-16 15:45:00,4.02,4.04,4.01,4.02,4364000.0,4.02,4.04,4.01,4.02,4364000.0
2008-01-16 15:50:00,4.02,4.02,4.01,4.02,4396000.0,4.02,4.02,4.01,4.02,4396000.0
2008-01-16 15:55:00,4.02,4.02,4.01,4.01,4116000.0,4.02,4.02,4.01,4.01,4116000.0
2008-01-17 09:30:00,3.98,4.06,3.98,4.01,2228000.0,3.98,4.06,3.98,4.01,2228000.0
2008-01-17 09:35:00,4.01,4.04,4.01,4.03,1196000.0,4.01,4.04,4.01,4.03,1196000.0
2008-01-17 09:40:00,4.03,4.06,4.03,4.06,1766000.0,4.03,4.06,4.03,4.06,1766000.0
2008-01-17 09:45:00,4.06,4.08,4.06,4.07,1964000.0,4.06,4.08,4.06,4.07,1964000.0
2008-01-17 09:50:00,4.07,4.07,4.04,4.05,1628000.0,4.07,4.07,4.04,4.05,1628000.0
2008-01-17 09:55:00,4.05,4.05,4.04,4.04,1502000.0,4.05,4.05,4.04,4.04,1502000.0
2008-01-17 10:00:00,4.04,4.05,4.02,4.04,3770000.0,4.04,4.05,4.02,4.04,3770000.0
2008-01-17 10:05:00,4.04,4.07,4.04,4.07,3840000.0,4.04,4.07,4.04,4.07,3840000.0
2008-01-17 10:10:00,4.07,4.07,4.04,4.04,3526000.0,4.07,4.07,4.04,4.04,3526000.0
2008-01-17 10:15:00,4.05,4.05,4.03,4.03,2716000.0,4.05,4.05,4.03,4.03,2716000.0
2008-01-17 10:20:00,4.03,4.05,4.02,4.05,3026000.0,4.03,4.05,4.02,4.05,3026000.0
2008-01-17 10:25:00,4.05,4.05,4.02,4.04,1466000.0,4.05,4.05,4.02,4.04,1466000.0
2008-01-17 10:30:00,4.04,4.04,4.0,4.01,4030000.0,4.04,4.04,4.0,4.01,4030000.0
2008-01-17 10:35:00,4.01,4.03,3.99,4.03,3004000.0,4.01,4.03,3.99,4.03,3004000.0
2008-01-17 10:40:00,4.03,4.07,4.03,4.06,2760000.0,4.03,4.07,4.03,4.06,2760000.0
2008-01-17 10:45:00,4.06,4.07,4.06,4.07,2774000.0,4.06,4.07,4.06,4.07,2774000.0
2008-01-17 10:50:00,4.07,4.07,4.04,4.04,2384000.0,4.07,4.07,4.04,4.04,2384000.0
2008-01-17 10:55:00,4.05,4.08,4.04,4.07,2338000.0,4.05,4.08,4.04,4.07,2338000.0
2008-01-17 11:00:00,4.07,4.1,4.06,4.09,2500000.0,4.07,4.1,4.06,4.09,2500000.0
2008-01-17 11:05:00,4.09,4.11,4.08,4.09,2574000.0,4.09,4.11,4.08,4.09,2574000.0
2008-01-17 11:10:00,4.09,4.09,4.01,4.09,1570000.0,4.09,4.09,4.01,4.09,1570000.0
2008-01-17 11:15:00,4.09,4.09,4.07,4.08,2094000.0,4.09,4.09,4.07,4.08,2094000.0
2008-01-17 11:20:00,4.08,4.09,4.07,4.07,1494000.0,4.08,4.09,4.07,4.07,1494000.0
2008-01-17 11:25:00,4.07,4.08,4.06,4.07,1718000.0,4.07,4.08,4.06,4.07,1718000.0
2008-01-17 11:30:00,4.07,4.09,4.07,4.08,1694000.0,4.07,4.09,4.07,4.08,1694000.0
2008-01-17 11:35:00,4.08,4.1,4.08,4.08,2682000.0,4.08,4.1,4.08,4.08,2682000.0
2008-01-17 11:40:00,4.08,4.09,4.06,4.06,1696000.0,4.08,4.09,4.06,4.06,1696000.0
2008-01-17 11:45:00,4.07,4.08,4.06,4.07,2098000.0,4.07,4.08,4.06,4.07,2098000.0
2008-01-17 11:50:00,4.07,4.08,4.06,4.07,1530000.0,4.07,4.08,4.06,4.07,1530000.0
2008-01-17 11:55:00,4.07,4.09,4.06,4.06,4000000.0,4.07,4.09,4.06,4.06,4000000.0
2008-01-17 12:00:00,4.06,4.06,4.03,4.03,2758000.0,4.06,4.06,4.03,4.03,2758000.0
2008-01-17 12:05:00,4.03,4.04,4.02,4.02,1812000.0,4.03,4.04,4.02,4.02,1812000.0
2008-01-17 12:10:00,4.02,4.02,4.01,4.02,2020000.0,4.02,4.02,4.01,4.02,2020000.0
2008-01-17 12:15:00,4.02,4.05,4.02,4.05,1874000.0,4.02,4.05,4.02,4.05,1874000.0
2008-01-17 12:20:00,4.05,4.06,4.04,4.04,1154000.0,4.05,4.06,4.04,4.04,1154000.0
2008-01-17 12:25:00,4.04,4.06,4.04,4.05,1198000.0,4.04,4.06,4.04,4.05,1198000.0
2008-01-17 12:30:00,4.05,4.07,4.04,4.06,1848000.0,4.05,4.07,4.04,4.06,1848000.0
2008-01-17 12:35:00,4.06,4.06,4.04,4.05,1494000.0,4.06,4.06,4.04,4.05,1494000.0
2008-01-17 12:40:00,4.05,4.05,4.03,4.04,1612000.0,4.05,4.05,4.03,4.04,1612000.0
2008-01-17 12:45:00,4.04,4.05,4.03,4.04,1380000.0,4.04,4.05,4.03,4.04,1380000.0
2008-01-17 12:50:00,4.04,4.05,4.03,4.04,1092000.0,4.04,4.05,4.03,4.04,1092000.0
2008-01-17 12:55:00,4.04,4.04,4.03,4.04,718000.0,4.04,4.04,4.03,4.04,718000.0
2008-01-17 13:00:00,4.04,4.04,4.02,4.02,1126000.0,4.04,4.04,4.02,4.02,1126000.0
2008-01-17 13:05:00,4.02,4.04,4.02,4.03,2168000.0,4.02,4.04,4.02,4.03,2168000.0
2008-01-17 13:10:00,4.03,4.06,4.02,4.06,1384000.0,4.03,4.06,4.02,4.06,1384000.0
2008-01-17 13:15:00,4.06,4.06,4.04,4.04,1814000.0,4.06,4.06,4.04,4.04,1814000.0
2008-01-17 13:20:00,4.04,4.05,4.03,4.04,1374000.0,4.04,4.05,4.03,4.04,1374000.0
2008-01-17 13:25:00,4.04,4.06,4.04,4.05,1506000.0,4.04,4.06,4.04,4.05,1506000.0
2008-01-17 13:30:00,4.05,4.06,4.05,4.05,1704000.0,4.05,4.06,4.05,4.05,1704000.0
2008-01-17 13:35:00,4.05,4.07,4.05,4.07,1380000.0,4.05,4.07,4.05,4.07,1380000.0
2008-01-17 13:40:00,4.07,4.09,4.07,4.07,2570000.0,4.07,4.09,4.07,4.07,2570000.0
2008-01-17 13:45:00,4.07,4.08,4.05,4.06,3312000.0,4.07,4.08,4.05,4.06,3312000.0
2008-01-17 13:50:00,4.05,4.06,4.04,4.05,1354000.0,4.05,4.06,4.04,4.05,1354000.0
2008-01-17 13:55:00,4.05,4.06,4.04,4.05,1038000.0,4.05,4.06,4.04,4.05,1038000.0
2008-01-17 14:00:00,4.05,4.05,4.04,4.04,1288000.0,4.05,4.05,4.04,4.04,1288000.0
2008-01-17 14:05:00,4.05,4.06,4.04,4.05,1478000.0,4.05,4.06,4.04,4.05,1478000.0
2008-01-17 14:10:00,4.05,4.05,4.03,4.04,1824000.0,4.05,4.05,4.03,4.04,1824000.0
2008-01-17 14:15:00,4.04,4.04,4.0,4.02,3242000.0,4.04,4.04,4.0,4.02,3242000.0
2008-01-17 14:20:00,4.01,4.03,4.01,4.02,2068000.0,4.01,4.03,4.01,4.02,2068000.0
2008-01-17 14:25:00,4.02,4.03,4.0,4.01,2920000.0,4.02,4.03,4.0,4.01,2920000.0
2008-01-17 14:30:00,4.01,4.02,4.0,4.01,2486000.0,4.01,4.02,4.0,4.01,2486000.0
2008-01-17 14:35:00,4.01,4.02,4.01,4.02,2860000.0,4.01,4.02,4.01,4.02,2860000.0
2008-01-17 14:40:00,4.02,4.02,4.0,4.01,2654000.0,4.02,4.02,4.0,4.01,2654000.0
2008-01-17 14:45:00,4.02,4.03,4.01,4.03,4126000.0,4.02,4.03,4.01,4.03,4126000.0
2008-01-17 14:50:00,4.03,4.05,4.03,4.04,3142000.0,4.03,4.05,4.03,4.04,3142000.0
2008-01-17 14:55:00,4.04,4.05,4.03,4.03,2252000.0,4.04,4.05,4.03,4.03,2252000.0
2008-01-17 15:00:00,4.03,4.03,4.01,4.02,3256000.0,4.03,4.03,4.01,4.02,3256000.0
2008-01-17 15:05:00,4.02,4.04,4.02,4.04,3774000.0,4.02,4.04,4.02,4.04,3774000.0
2008-01-17 15:10:00,4.04,4.05,4.03,4.04,2774000.0,4.04,4.05,4.03,4.04,2774000.0
2008-01-17 15:15:00,4.04,4.05,4.03,4.04,3178000.0,4.04,4.05,4.03,4.04,3178000.0
2008-01-17 15:20:00,4.04,4.04,4.03,4.03,2382000.0,4.04,4.04,4.03,4.03,2382000.0
2008-01-17 15:25:00,4.03,4.03,4.01,4.01,2354000.0,4.03,4.03,4.01,4.01,2354000.0
2008-01-17 15:30:00,4.01,4.01,4.0,4.01,3742000.0,4.01,4.01,4.0,4.01,3742000.0
2008-01-17 15:35:00,4.01,4.02,4.0,4.01,4100000.0,4.01,4.02,4.0,4.01,4100000.0
2008-01-17 15:40:00,4.01,4.02,4.0,4.0,4444000.0,4.01,4.02,4.0,4.0,4444000.0
2008-01-17 15:45:00,4.0,4.0,3.98,3.98,5346000.0,4.0,4.0,3.98,3.98,5346000.0
2008-01-17 15:50:00,3.98,4.0,3.98,4.0,5202000.0,3.98,4.0,3.98,4.0,5202000.0
2008-01-17 15:55:00,4.0,4.01,3.99,4.0,6818000.0,4.0,4.01,3.99,4.0,6818000.0
2008-01-18 09:30:00,4.0,4.06,4.0,4.06,16270000.0,4.0,4.06,4.0,4.06,16270000.0
2008-01-18 09:35:00,4.06,4.11,4.05,4.1,9588000.0,4.06,4.11,4.05,4.1,9588000.0
2008-01-18 09:40:00,4.1,4.1,4.1,4.1,5548000.0,4.1,4.1,4.1,4.1,5548000.0
2008-01-18 09:45:00,4.1,4.1,4.08,4.09,6912000.0,4.1,4.1,4.08,4.09,6912000.0
2008-01-18 09:50:00,4.09,4.1,4.07,4.07,3600000.0,4.09,4.1,4.07,4.07,3600000.0
2008-01-18 09:55:00,4.07,4.08,4.06,4.08,5018000.0,4.07,4.08,4.06,4.08,5018000.0
2008-01-18 10:00:00,4.08,4.09,4.06,4.08,4308000.0,4.08,4.09,4.06,4.08,4308000.0
2008-01-18 10:05:00,4.08,4.1,4.06,4.1,3628000.0,4.08,4.1,4.06,4.1,3628000.0
2008-01-18 10:10:00,4.1,4.12,4.09,4.1,4048000.0,4.1,4.12,4.09,4.1,4048000.0
2008-01-18 10:15:00,4.1,4.1,4.08,4.09,2458000.0,4.1,4.1,4.08,4.09,2458000.0
2008-01-18 10:20:00,4.1,4.1,4.09,4.09,1724000.0,4.1,4.1,4.09,4.09,1724000.0
2008-01-18 10:25:00,4.09,4.1,4.09,4.09,1512000.0,4.09,4.1,4.09,4.09,1512000.0
2008-01-18 10:30:00,4.09,4.09,4.06,4.07,2306000.0,4.09,4.09,4.06,4.07,2306000.0
2008-01-18 10:35:00,4.06,4.07,4.05,4.06,1948000.0,4.06,4.07,4.05,4.06,1948000.0
2008-01-18 10:40:00,4.06,4.06,4.05,4.05,2832000.0,4.06,4.06,4.05,4.05,2832000.0
2008-01-18 10:45:00,4.05,4.07,4.05,4.06,1816000.0,4.05,4.07,4.05,4.06,1816000.0
2008-01-18 10:50:00,4.06,4.06,4.04,4.04,3230000.0,4.06,4.06,4.04,4.04,3230000.0
2008-01-18 10:55:00,4.04,4.05,4.04,4.04,2630000.0,4.04,4.05,4.04,4.04,2630000.0
2008-01-18 11:00:00,4.04,4.05,4.03,4.04,1690000.0,4.04,4.05,4.03,4.04,1690000.0
2008-01-18 11:05:00,4.04,4.05,3.99,4.0,5468000.0,4.04,4.05,3.99,4.0,5468000.0
2008-01-18 11:10:00,4.0,4.0,3.97,3.97,4972000.0,4.0,4.0,3.97,3.97,4972000.0
2008-01-18 11:15:00,3.97,3.98,3.95,3.97,6192000.0,3.97,3.98,3.95,3.97,6192000.0
2008-01-18 11:20:00,3.97,3.99,3.96,3.98,3984000.0,3.97,3.99,3.96,3.98,3984000.0
2008-01-18 11:25:00,3.99,4.01,3.98,4.0,3562000.0,3.99,4.01,3.98,4.0,3562000.0
2008-01-18 11:30:00,4.0,4.02,3.98,3.99,4944000.0,4.0,4.02,3.98,3.99,4944000.0
2008-01-18 11:35:00,3.99,4.01,3.97,3.99,3970000.0,3.99,4.01,3.97,3.99,3970000.0
2008-01-18 11:40:00,3.99,4.0,3.98,4.0,2430000.0,3.99,4.0,3.98,4.0,2430000.0
2008-01-18 11:45:00,3.99,4.0,3.96,3.96,2672000.0,3.99,4.0,3.96,3.96,2672000.0
2008-01-18 11:50:00,3.96,3.96,3.93,3.95,4218000.0,3.96,3.96,3.93,3.95,4218000.0
2008-01-18 11:55:00,3.95,3.95,3.9,3.91,4746000.0,3.95,3.95,3.9,3.91,4746000.0
2008-01-18 12:00:00,3.91,3.97,3.9,3.96,5362000.0,3.91,3.97,3.9,3.96,5362000.0
2008-01-18 12:05:00,3.96,3.97,3.94,3.97,4114000.0,3.96,3.97,3.94,3.97,4114000.0
2008-01-18 12:10:00,3.97,3.99,3.97,3.98,3074000.0,3.97,3.99,3.97,3.98,3074000.0
2008-01-18 12:15:00,3.97,3.99,3.97,3.98,2354000.0,3.97,3.99,3.97,3.98,2354000.0
2008-01-18 12:20:00,3.98,3.98,3.96,3.97,1884000.0,3.98,3.98,3.96,3.97,1884000.0
2008-01-18 12:25:00,3.97,4.01,3.97,4.0,1874000.0,3.97,4.01,3.97,4.0,1874000.0
2008-01-18 12:30:00,4.0,4.0,3.98,3.99,2352000.0,4.0,4.0,3.98,3.99,2352000.0
2008-01-18 12:35:00,3.99,4.0,3.98,3.99,1614000.0,3.99,4.0,3.98,3.99,1614000.0
2008-01-18 12:40:00,3.99,3.99,3.96,3.97,2474000.0,3.99,3.99,3.96,3.97,2474000.0
2008-01-18 12:45:00,3.97,3.99,3.97,3.98,1404000.0,3.97,3.99,3.97,3.98,1404000.0
2008-01-18 12:50:00,3.98,3.98,3.97,3.98,2056000.0,3.98,3.98,3.97,3.98,2056000.0
2008-01-18 12:55:00,3.98,3.99,3.96,3.98,1524000.0,3.98,3.99,3.96,3.98,1524000.0
2008-01-18 13:00:00,3.98,4.0,3.97,3.99,1414000.0,3.98,4.0,3.97,3.99,1414000.0
2008-01-18 13:05:00,3.99,4.0,3.98,3.99,2452000.0,3.99,4.0,3.98,3.99,2452000.0
2008-01-18 13:10:00,3.99,3.99,3.98,3.98,1380000.0,3.99,3.99,3.98,3.98,1380000.0
2008-01-18 13:15:00,3.98,3.98,3.96,3.96,2054000.0,3.98,3.98,3.96,3.96,2054000.0
2008-01-18 13:20:00,3.96,3.98,3.96,3.97,2306000.0,3.96,3.98,3.96,3.97,2306000.0
2008-01-18 13:25:00,3.98,3.98,3.97,3.98,984000.0,3.98,3.98,3.97,3.98,984000.0
2008-01-18 13:30:00,3.98,3.99,3.97,3.99,1256000.0,3.98,3.99,3.97,3.99,1256000.0
2008-01-18 13:35:00,3.99,3.99,3.97,3.97,1226000.0,3.99,3.99,3.97,3.97,1226000.0
2008-01-18 13:40:00,3.97,3.98,3.97,3.98,1328000.0,3.97,3.98,3.97,3.98,1328000.0
2008-01-18 13:45:00,3.98,4.0,3.97,3.99,1568000.0,3.98,4.0,3.97,3.99,1568000.0
2008-01-18 13:50:00,3.99,4.0,3.98,3.99,1526000.0,3.99,4.0,3.98,3.99,1526000.0
2008-01-18 13:55:00,3.99,4.01,3.99,4.0,1488000.0,3.99,4.01,3.99,4.0,1488000.0
2008-01-18 14:00:00,4.0,4.01,3.99,3.99,1578000.0,4.0,4.01,3.99,3.99,1578000.0
2008-01-18 14:05:00,3.99,4.01,3.98,4.0,3170000.0,3.99,4.01,3.98,4.0,3170000.0
2008-01-18 14:10:00,4.0,4.01,3.99,4.0,2570000.0,4.0,4.01,3.99,4.0,2570000.0
2008-01-18 14:15:00,4.01,4.01,3.99,4.0,1628000.0,4.01,4.01,3.99,4.0,1628000.0
2008-01-18 14:20:00,4.01,4.01,3.99,4.0,1444000.0,4.01,4.01,3.99,4.0,1444000.0
2008-01-18 14:25:00,4.0,4.0,3.98,3.98,2648000.0,4.0,4.0,3.98,3.98,2648000.0
2008-01-18 14:30:00,3.98,3.98,3.95,3.96,3434000.0,3.98,3.98,3.95,3.96,3434000.0
2008-01-18 14:35:00,3.96,3.98,3.96,3.98,2088000.0,3.96,3.98,3.96,3.98,2088000.0
2008-01-18 14:40:00,3.98,3.98,3.96,3.97,1614000.0,3.98,3.98,3.96,3.97,1614000.0
2008-01-18 14:45:00,3.97,3.97,3.96,3.97,1240000.0,3.97,3.97,3.96,3.97,1240000.0
2008-01-18 14:50:00,3.96,3.97,3.95,3.95,2542000.0,3.96,3.97,3.95,3.95,2542000.0
2008-01-18 14:55:00,3.95,3.99,3.95,3.99,2452000.0,3.95,3.99,3.95,3.99,2452000.0
2008-01-18 15:00:00,3.99,3.99,3.97,3.99,1758000.0,3.99,3.99,3.97,3.99,1758000.0
2008-01-18 15:05:00,3.99,4.01,3.98,4.0,2168000.0,3.99,4.01,3.98,4.0,2168000.0
2008-01-18 15:10:00,4.0,4.01,3.99,3.99,2036000.0,4.0,4.01,3.99,3.99,2036000.0
2008-01-18 15:15:00,3.99,4.0,3.98,3.99,1826000.0,3.99,4.0,3.98,3.99,1826000.0
2008-01-18 15:20:00,3.99,4.0,3.99,4.0,2928000.0,3.99,4.0,3.99,4.0,2928000.0
2008-01-18 15:25:00,4.0,4.0,3.99,3.99,3182000.0,4.0,4.0,3.99,3.99,3182000.0
2008-01-18 15:30:00,3.99,4.0,3.99,3.99,4274000.0,3.99,4.0,3.99,3.99,4274000.0
2008-01-18 15:35:00,3.99,4.0,3.98,3.99,3872000.0,3.99,4.0,3.98,3.99,3872000.0
2008-01-18 15:40:00,3.99,3.99,3.98,3.99,4434000.0,3.99,3.99,3.98,3.99,4434000.0
2008-01-18 15:45:00,3.99,4.0,3.99,4.0,5056000.0,3.99,4.0,3.99,4.0,5056000.0
2008-01-18 15:50:00,4.0,4.0,3.98,3.98,5298000.0,4.0,4.0,3.98,3.98,5298000.0
2008-01-18 15:55:00,3.98,3.99,3.98,3.99,7204000.0,3.98,3.99,3.98,3.99,7204000.0
2008-01-22 09:30:00,3.68,3.71,3.61,3.7,10468000.0,3.68,3.71,3.61,3.7,10468000.0
2008-01-22 09:35:00,3.7,3.8,3.7,3.77,7670000.0,3.7,3.8,3.7,3.77,7670000.0
2008-01-22 09:40:00,3.77,3.82,3.77,3.81,11098000.0,3.77,3.82,3.77,3.81,11098000.0
2008-01-22 09:45:00,3.81,3.84,3.79,3.83,7940000.0,3.81,3.84,3.79,3.83,7940000.0
2008-01-22 09:50:00,3.83,3.87,3.83,3.86,9862000.0,3.83,3.87,3.83,3.86,9862000.0
2008-01-22 09:55:00,3.85,3.87,3.78,3.8,6472000.0,3.85,3.87,3.78,3.8,6472000.0
2008-01-22 10:00:00,3.8,3.84,3.79,3.82,3390000.0,3.8,3.84,3.79,3.82,3390000.0
2008-01-22 10:05:00,3.82,3.86,3.81,3.86,3676000.0,3.82,3.86,3.81,3.86,3676000.0
2008-01-22 10:10:00,3.86,3.87,3.81,3.83,5062000.0,3.86,3.87,3.81,3.83,5062000.0
2008-01-22 10:15:00,3.83,3.86,3.82,3.85,3640000.0,3.83,3.86,3.82,3.85,3640000.0
2008-01-22 10:20:00,3.85,3.89,3.85,3.89,4912000.0,3.85,3.89,3.85,3.89,4912000.0
2008-01-22 10:25:00,3.88,3.91,3.87,3.87,6288000.0,3.88,3.91,3.87,3.87,6288000.0
2008-01-22 10:30:00,3.87,3.9,3.87,3.9,4472000.0,3.87,3.9,3.87,3.9,4472000.0
2008-01-22 10:35:00,3.9,3.9,3.87,3.88,2574000.0,3.9,3.9,3.87,3.88,2574000.0
2008-01-22 10:40:00,3.88,3.9,3.88,3.89,3676000.0,3.88,3.9,3.88,3.89,3676000.0
2008-01-22 10:45:00,3.89,3.89,3.86,3.86,3182000.0,3.89,3.89,3.86,3.86,3182000.0
2008-01-22 10:50:00,3.86,3.86,3.83,3.83,3196000.0,3.86,3.86,3.83,3.83,3196000.0
2008-01-22 10:55:00,3.83,3.86,3.82,3.85,2530000.0,3.83,3.86,3.82,3.85,2530000.0
2008-01-22 11:00:00,3.85,3.9,3.85,3.9,2382000.0,3.85,3.9,3.85,3.9,2382000.0
2008-01-22 11:05:00,3.9,3.98,3.9,3.98,5320000.0,3.9,3.98,3.9,3.98,5320000.0
2008-01-22 11:10:00,3.98,3.99,3.9,3.94,4288000.0,3.98,3.99,3.9,3.94,4288000.0
2008-01-22 11:15:00,3.94,3.96,3.93,3.96,3886000.0,3.94,3.96,3.93,3.96,3886000.0
2008-01-22 11:20:00,3.96,3.96,3.9,3.91,2118000.0,3.96,3.96,3.9,3.91,2118000.0
2008-01-22 11:25:00,3.91,3.92,3.87,3.87,2140000.0,3.91,3.92,3.87,3.87,2140000.0
2008-01-22 11:30:00,3.87,3.87,3.82,3.83,2470000.0,3.87,3.87,3.82,3.83,2470000.0
2008-01-22 11:35:00,3.83,3.87,3.83,3.87,3012000.0,3.83,3.87,3.83,3.87,3012000.0
2008-01-22 11:40:00,3.87,3.88,3.86,3.88,2040000.0,3.87,3.88,3.86,3.88,2040000.0
2008-01-22 11:45:00,3.88,3.92,3.88,3.92,2078000.0,3.88,3.92,3.88,3.92,2078000.0
2008-01-22 11:50:00,3.92,3.92,3.9,3.91,1816000.0,3.92,3.92,3.9,3.91,1816000.0
2008-01-22 11:55:00,3.91,3.92,3.89,3.92,2284000.0,3.91,3.92,3.89,3.92,2284000.0
2008-01-22 12:00:00,3.92,3.93,3.9,3.92,1682000.0,3.92,3.93,3.9,3.92,1682000.0
2008-01-22 12:05:00,3.92,3.95,3.91,3.94,1980000.0,3.92,3.95,3.91,3.94,1980000.0
2008-01-22 12:10:00,3.94,3.98,3.93,3.94,3300000.0,3.94,3.98,3.93,3.94,3300000.0
2008-01-22 12:15:00,3.94,3.95,3.9,3.9,1558000.0,3.94,3.95,3.9,3.9,1558000.0
2008-01-22 12:20:00,3.9,3.91,3.89,3.9,1462000.0,3.9,3.91,3.89,3.9,1462000.0
2008-01-22 12:25:00,3.9,3.91,3.89,3.89,1518000.0,3.9,3.91,3.89,3.89,1518000.0
2008-01-22 12:30:00,3.89,3.91,3.89,3.9,1336000.0,3.89,3.91,3.89,3.9,1336000.0
2008-01-22 12:35:00,3.91,3.92,3.9,3.91,564000.0,3.91,3.92,3.9,3.91,564000.0
2008-01-22 12:40:00,3.91,3.91,3.88,3.89,1178000.0,3.91,3.91,3.88,3.89,1178000.0
2008-01-22 12:45:00,3.89,3.91,3.89,3.9,1896000.0,3.89,3.91,3.89,3.9,1896000.0
2008-01-22 12:50:00,3.9,3.94,3.9,3.93,2162000.0,3.9,3.94,3.9,3.93,2162000.0
2008-01-22 12:55:00,3.93,3.95,3.93,3.94,1778000.0,3.93,3.95,3.93,3.94,1778000.0
2008-01-22 13:00:00,3.94,3.95,3.93,3.95,1408000.0,3.94,3.95,3.93,3.95,1408000.0
2008-01-22 13:05:00,3.94,3.95,3.92,3.95,1876000.0,3.94,3.95,3.92,3.95,1876000.0
2008-01-22 13:10:00,3.95,3.96,3.92,3.92,1840000.0,3.95,3.96,3.92,3.92,1840000.0
2008-01-22 13:15:00,3.92,3.93,3.92,3.93,1584000.0,3.92,3.93,3.92,3.93,1584000.0
2008-01-22 13:20:00,3.93,3.95,3.92,3.94,1274000.0,3.93,3.95,3.92,3.94,1274000.0
2008-01-22 13:25:00,3.93,3.94,3.92,3.92,2008000.0,3.93,3.94,3.92,3.92,2008000.0
2008-01-22 13:30:00,3.92,3.92,3.9,3.91,1324000.0,3.92,3.92,3.9,3.91,1324000.0
2008-01-22 13:35:00,3.91,3.93,3.91,3.92,1176000.0,3.91,3.93,3.91,3.92,1176000.0
2008-01-22 13:40:00,3.92,3.94,3.9,3.91,2084000.0,3.92,3.94,3.9,3.91,2084000.0
2008-01-22 13:45:00,3.91,3.91,3.88,3.91,1878000.0,3.91,3.91,3.88,3.91,1878000.0
2008-01-22 13:50:00,3.91,3.91,3.89,3.9,1568000.0,3.91,3.91,3.89,3.9,1568000.0
2008-01-22 13:55:00,3.9,3.91,3.89,3.91,1490000.0,3.9,3.91,3.89,3.91,1490000.0
2008-01-22 14:00:00,3.9,3.9,3.89,3.9,1286000.0,3.9,3.9,3.89,3.9,1286000.0
2008-01-22 14:05:00,3.9,3.9,3.87,3.88,2254000.0,3.9,3.9,3.87,3.88,2254000.0
2008-01-22 14:10:00,3.88,3.89,3.87,3.87,2084000.0,3.88,3.89,3.87,3.87,2084000.0
2008-01-22 14:15:00,3.87,3.9,3.87,3.9,1782000.0,3.87,3.9,3.87,3.9,1782000.0
2008-01-22 14:20:00,3.89,3.9,3.88,3.89,1280000.0,3.89,3.9,3.88,3.89,1280000.0
2008-01-22 14:25:00,3.89,3.9,3.88,3.89,872000.0,3.89,3.9,3.88,3.89,872000.0
2008-01-22 14:30:00,3.89,3.89,3.87,3.87,1618000.0,3.89,3.89,3.87,3.87,1618000.0
2008-01-22 14:35:00,3.88,3.89,3.87,3.88,1656000.0,3.88,3.89,3.87,3.88,1656000.0
2008-01-22 14:40:00,3.89,3.9,3.87,3.89,1462000.0,3.89,3.9,3.87,3.89,1462000.0
2008-01-22 14:45:00,3.89,3.91,3.89,3.9,1392000.0,3.89,3.91,3.89,3.9,1392000.0
2008-01-22 14:50:00,3.9,3.9,3.89,3.89,1294000.0,3.9,3.9,3.89,3.89,1294000.0
2008-01-22 14:55:00,3.89,3.91,3.89,3.9,1372000.0,3.89,3.91,3.89,3.9,1372000.0
2008-01-22 15:00:00,3.9,3.91,3.88,3.91,1710000.0,3.9,3.91,3.88,3.91,1710000.0
2008-01-22 15:05:00,3.91,3.93,3.9,3.91,2266000.0,3.91,3.93,3.9,3.91,2266000.0
2008-01-22 15:10:00,3.91,3.91,3.88,3.89,2350000.0,3.91,3.91,3.88,3.89,2350000.0
2008-01-22 15:15:00,3.89,3.89,3.88,3.89,2006000.0,3.89,3.89,3.88,3.89,2006000.0
2008-01-22 15:20:00,3.89,3.9,3.88,3.89,2446000.0,3.89,3.9,3.88,3.89,2446000.0
2008-01-22 15:25:00,3.89,3.89,3.88,3.89,2080000.0,3.89,3.89,3.88,3.89,2080000.0
2008-01-22 15:30:00,3.89,3.93,3.89,3.92,4610000.0,3.89,3.93,3.89,3.92,4610000.0
2008-01-22 15:35:00,3.92,3.94,3.91,3.93,3442000.0,3.92,3.94,3.91,3.93,3442000.0
2008-01-22 15:40:00,3.93,3.94,3.91,3.93,3668000.0,3.93,3.94,3.91,3.93,3668000.0
2008-01-22 15:45:00,3.92,3.94,3.91,3.94,3884000.0,3.92,3.94,3.91,3.94,3884000.0
2008-01-22 15:50:00,3.94,3.94,3.9,3.91,5998000.0,3.94,3.94,3.9,3.91,5998000.0
2008-01-22 15:55:00,3.91,3.93,3.9,3.92,5956000.0,3.91,3.93,3.9,3.92,5956000.0
2008-01-23 09:30:00,3.78,3.8,3.72,3.77,8922000.0,3.78,3.8,3.72,3.77,8922000.0
2008-01-23 09:35:00,3.77,3.78,3.73,3.75,7488000.0,3.77,3.78,3.73,3.75,7488000.0
2008-01-23 09:40:00,3.75,3.77,3.74,3.74,8082000.0,3.75,3.77,3.74,3.74,8082000.0
2008-01-23 09:45:00,3.74,3.75,3.67,3.7,6600000.0,3.74,3.75,3.67,3.7,6600000.0
2008-01-23 09:50:00,3.7,3.75,3.64,3.73,7520000.0,3.7,3.75,3.64,3.73,7520000.0
2008-01-23 09:55:00,3.73,3.79,3.72,3.78,6206000.0,3.73,3.79,3.72,3.78,6206000.0
2008-01-23 10:00:00,3.78,3.78,3.74,3.77,5102000.0,3.78,3.78,3.74,3.77,5102000.0
2008-01-23 10:05:00,3.77,3.78,3.73,3.73,4376000.0,3.77,3.78,3.73,3.73,4376000.0
2008-01-23 10:10:00,3.74,3.77,3.73,3.76,3256000.0,3.74,3.77,3.73,3.76,3256000.0
2008-01-23 10:15:00,3.76,3.82,3.75,3.82,5092000.0,3.76,3.82,3.75,3.82,5092000.0
2008-01-23 10:20:00,3.82,3.84,3.77,3.78,4422000.0,3.82,3.84,3.77,3.78,4422000.0
2008-01-23 10:25:00,3.78,3.79,3.76,3.76,2034000.0,3.78,3.79,3.76,3.76,2034000.0
2008-01-23 10:30:00,3.76,3.76,3.72,3.72,3734000.0,3.76,3.76,3.72,3.72,3734000.0
2008-01-23 10:35:00,3.73,3.73,3.7,3.71,4308000.0,3.73,3.73,3.7,3.71,4308000.0
2008-01-23 10:40:00,3.71,3.73,3.68,3.7,4708000.0,3.71,3.73,3.68,3.7,4708000.0
2008-01-23 10:45:00,3.7,3.72,3.68,3.69,3770000.0,3.7,3.72,3.68,3.69,3770000.0
2008-01-23 10:50:00,3.69,3.7,3.67,3.68,3352000.0,3.69,3.7,3.67,3.68,3352000.0
2008-01-23 10:55:00,3.67,3.67,3.65,3.65,3786000.0,3.67,3.67,3.65,3.65,3786000.0
2008-01-23 11:00:00,3.65,3.68,3.65,3.65,6928000.0,3.65,3.68,3.65,3.65,6928000.0
2008-01-23 11:05:00,3.65,3.66,3.63,3.63,4950000.0,3.65,3.66,3.63,3.63,4950000.0
2008-01-23 11:10:00,3.63,3.64,3.62,3.63,4754000.0,3.63,3.64,3.62,3.63,4754000.0
2008-01-23 11:15:00,3.63,3.63,3.61,3.61,5460000.0,3.63,3.63,3.61,3.61,5460000.0
2008-01-23 11:20:00,3.61,3.65,3.61,3.64,6144000.0,3.61,3.65,3.61,3.64,6144000.0
2008-01-23 11:25:00,3.64,3.64,3.6,3.6,4440000.0,3.64,3.64,3.6,3.6,4440000.0
2008-01-23 11:30:00,3.6,3.61,3.56,3.57,9210000.0,3.6,3.61,3.56,3.57,9210000.0
2008-01-23 11:35:00,3.57,3.57,3.55,3.57,4636000.0,3.57,3.57,3.55,3.57,4636000.0
2008-01-23 11:40:00,3.57,3.6,3.57,3.59,4964000.0,3.57,3.6,3.57,3.59,4964000.0
2008-01-23 11:45:00,3.59,3.59,3.56,3.57,4050000.0,3.59,3.59,3.56,3.57,4050000.0
2008-01-23 11:50:00,3.57,3.59,3.57,3.58,2050000.0,3.57,3.59,3.57,3.58,2050000.0
2008-01-23 11:55:00,3.58,3.59,3.57,3.58,3260000.0,3.58,3.59,3.57,3.58,3260000.0
2008-01-23 12:00:00,3.58,3.58,3.55,3.56,3640000.0,3.58,3.58,3.55,3.56,3640000.0
2008-01-23 12:05:00,3.56,3.56,3.54,3.54,3858000.0,3.56,3.56,3.54,3.54,3858000.0
2008-01-23 12:10:00,3.54,3.54,3.52,3.53,4768000.0,3.54,3.54,3.52,3.53,4768000.0
2008-01-23 12:15:00,3.53,3.58,3.53,3.58,7046000.0,3.53,3.58,3.53,3.58,7046000.0
2008-01-23 12:20:00,3.58,3.59,3.56,3.58,4506000.0,3.58,3.59,3.56,3.58,4506000.0
2008-01-23 12:25:00,3.58,3.59,3.57,3.57,2628000.0,3.58,3.59,3.57,3.57,2628000.0
2008-01-23 12:30:00,3.57,3.57,3.51,3.51,2940000.0,3.57,3.57,3.51,3.51,2940000.0
2008-01-23 12:35:00,3.51,3.52,3.5,3.5,4102000.0,3.51,3.52,3.5,3.5,4102000.0
2008-01-23 12:40:00,3.5,3.54,3.5,3.51,5728000.0,3.5,3.54,3.5,3.51,5728000.0
2008-01-23 12:45:00,3.51,3.56,3.5,3.55,4528000.0,3.51,3.56,3.5,3.55,4528000.0
2008-01-23 12:50:00,3.55,3.56,3.53,3.55,3892000.0,3.55,3.56,3.53,3.55,3892000.0
2008-01-23 12:55:00,3.55,3.55,3.52,3.52,5346000.0,3.55,3.55,3.52,3.52,5346000.0
2008-01-23 13:00:00,3.52,3.56,3.51,3.53,4046000.0,3.52,3.56,3.51,3.53,4046000.0
2008-01-23 13:05:00,3.53,3.54,3.51,3.52,3958000.0,3.53,3.54,3.51,3.52,3958000.0
2008-01-23 13:10:00,3.52,3.53,3.5,3.53,3300000.0,3.52,3.53,3.5,3.53,3300000.0
2008-01-23 13:15:00,3.53,3.54,3.52,3.53,2428000.0,3.53,3.54,3.52,3.53,2428000.0
2008-01-23 13:20:00,3.53,3.6,3.53,3.6,3654000.0,3.53,3.6,3.53,3.6,3654000.0
2008-01-23 13:25:00,3.6,3.61,3.58,3.6,5592000.0,3.6,3.61,3.58,3.6,5592000.0
2008-01-23 13:30:00,3.59,3.6,3.58,3.6,4882000.0,3.59,3.6,3.58,3.6,4882000.0
2008-01-23 13:35:00,3.6,3.62,3.58,3.59,4752000.0,3.6,3.62,3.58,3.59,4752000.0
2008-01-23 13:40:00,3.59,3.62,3.59,3.61,5986000.0,3.59,3.62,3.59,3.61,5986000.0
2008-01-23 13:45:00,3.61,3.63,3.59,3.63,3654000.0,3.61,3.63,3.59,3.63,3654000.0
2008-01-23 13:50:00,3.63,3.65,3.62,3.64,3928000.0,3.63,3.65,3.62,3.64,3928000.0
2008-01-23 13:55:00,3.64,3.65,3.63,3.63,5578000.0,3.64,3.65,3.63,3.63,5578000.0
2008-01-23 14:00:00,3.63,3.63,3.59,3.61,4952000.0,3.63,3.63,3.59,3.61,4952000.0
2008-01-23 14:05:00,3.61,3.65,3.61,3.65,7220000.0,3.61,3.65,3.61,3.65,7220000.0
2008-01-23 14:10:00,3.65,3.69,3.64,3.69,6856000.0,3.65,3.69,3.64,3.69,6856000.0
2008-01-23 14:15:00,3.69,3.69,3.66,3.66,4042000.0,3.69,3.69,3.66,3.66,4042000.0
2008-01-23 14:20:00,3.66,3.7,3.66,3.7,2678000.0,3.66,3.7,3.66,3.7,2678000.0
2008-01-23 14:25:00,3.7,3.74,3.69,3.73,6076000.0,3.7,3.74,3.69,3.73,6076000.0
2008-01-23 14:30:00,3.73,3.73,3.69,3.69,6970000.0,3.73,3.73,3.69,3.69,6970000.0
2008-01-23 14:35:00,3.69,3.71,3.66,3.69,4360000.0,3.69,3.71,3.66,3.69,4360000.0
2008-01-23 14:40:00,3.69,3.7,3.66,3.66,2942000.0,3.69,3.7,3.66,3.66,2942000.0
2008-01-23 14:45:00,3.66,3.67,3.63,3.66,3384000.0,3.66,3.67,3.63,3.66,3384000.0
2008-01-23 14:50:00,3.66,3.67,3.64,3.65,4466000.0,3.66,3.67,3.64,3.65,4466000.0
2008-01-23 14:55:00,3.65,3.69,3.64,3.67,3382000.0,3.65,3.69,3.64,3.67,3382000.0
2008-01-23 15:00:00,3.68,3.73,3.67,3.73,5462000.0,3.68,3.73,3.67,3.73,5462000.0
2008-01-23 15:05:00,3.73,3.74,3.7,3.74,3524000.0,3.73,3.74,3.7,3.74,3524000.0
2008-01-23 15:10:00,3.74,3.76,3.72,3.75,5542000.0,3.74,3.76,3.72,3.75,5542000.0
2008-01-23 15:15:00,3.75,3.76,3.73,3.74,3850000.0,3.75,3.76,3.73,3.74,3850000.0
2008-01-23 15:20:00,3.74,3.78,3.73,3.77,6494000.0,3.74,3.78,3.73,3.77,6494000.0
2008-01-23 15:25:00,3.77,3.8,3.76,3.79,6274000.0,3.77,3.8,3.76,3.79,6274000.0
2008-01-23 15:30:00,3.8,3.81,3.77,3.78,5148000.0,3.8,3.81,3.77,3.78,5148000.0
2008-01-23 15:35:00,3.78,3.78,3.75,3.76,4680000.0,3.78,3.78,3.75,3.76,4680000.0
2008-01-23 15:40:00,3.76,3.76,3.71,3.72,7890000.0,3.76,3.76,3.71,3.72,7890000.0
2008-01-23 15:45:00,3.72,3.78,3.71,3.78,4678000.0,3.72,3.78,3.71,3.78,4678000.0
2008-01-23 15:50:00,3.77,3.78,3.75,3.77,4964000.0,3.77,3.78,3.75,3.77,4964000.0
2008-01-23 15:55:00,3.77,3.77,3.7,3.7,12230000.0,3.77,3.77,3.7,3.7,12230000.0
2008-01-24 09:30:00,3.74,3.8,3.72,3.77,5118000.0,3.74,3.8,3.72,3.77,5118000.0
2008-01-24 09:35:00,3.76,3.76,3.71,3.72,5936000.0,3.76,3.76,3.71,3.72,5936000.0
2008-01-24 09:40:00,3.72,3.74,3.71,3.72,5372000.0,3.72,3.74,3.71,3.72,5372000.0
2008-01-24 09:45:00,3.72,3.75,3.71,3.73,4238000.0,3.72,3.75,3.71,3.73,4238000.0
2008-01-24 09:50:00,3.73,3.79,3.71,3.78,4286000.0,3.73,3.79,3.71,3.78,4286000.0
2008-01-24 09:55:00,3.78,3.78,3.75,3.76,3588000.0,3.78,3.78,3.75,3.76,3588000.0
2008-01-24 10:00:00,3.76,3.81,3.76,3.8,3638000.0,3.76,3.81,3.76,3.8,3638000.0
2008-01-24 10:05:00,3.8,3.81,3.77,3.79,3204000.0,3.8,3.81,3.77,3.79,3204000.0
2008-01-24 10:10:00,3.79,3.8,3.71,3.72,5498000.0,3.79,3.8,3.71,3.72,5498000.0
2008-01-24 10:15:00,3.72,3.74,3.71,3.73,5650000.0,3.72,3.74,3.71,3.73,5650000.0
2008-01-24 10:20:00,3.73,3.75,3.71,3.75,4670000.0,3.73,3.75,3.71,3.75,4670000.0
2008-01-24 10:25:00,3.75,3.77,3.73,3.75,4040000.0,3.75,3.77,3.73,3.75,4040000.0
2008-01-24 10:30:00,3.75,3.76,3.74,3.75,3252000.0,3.75,3.76,3.74,3.75,3252000.0
2008-01-24 10:35:00,3.76,3.79,3.75,3.79,1856000.0,3.76,3.79,3.75,3.79,1856000.0
2008-01-24 10:40:00,3.79,3.8,3.77,3.77,2554000.0,3.79,3.8,3.77,3.77,2554000.0
2008-01-24 10:45:00,3.77,3.77,3.76,3.77,2488000.0,3.77,3.77,3.76,3.77,2488000.0
2008-01-24 10:50:00,3.77,3.77,3.75,3.76,1430000.0,3.77,3.77,3.75,3.76,1430000.0
2008-01-24 10:55:00,3.76,3.77,3.74,3.75,2046000.0,3.76,3.77,3.74,3.75,2046000.0
2008-01-24 11:00:00,3.75,3.76,3.73,3.74,1320000.0,3.75,3.76,3.73,3.74,1320000.0
2008-01-24 11:05:00,3.74,3.74,3.73,3.74,2302000.0,3.74,3.74,3.73,3.74,2302000.0
2008-01-24 11:10:00,3.74,3.77,3.74,3.76,1838000.0,3.74,3.77,3.74,3.76,1838000.0
2008-01-24 11:15:00,3.76,3.77,3.75,3.76,1394000.0,3.76,3.77,3.75,3.76,1394000.0
2008-01-24 11:20:00,3.76,3.77,3.76,3.77,1392000.0,3.76,3.77,3.76,3.77,1392000.0
2008-01-24 11:25:00,3.77,3.79,3.77,3.79,1636000.0,3.77,3.79,3.77,3.79,1636000.0
2008-01-24 11:30:00,3.79,3.79,3.77,3.77,1350000.0,3.79,3.79,3.77,3.77,1350000.0
2008-01-24 11:35:00,3.77,3.77,3.75,3.76,1084000.0,3.77,3.77,3.75,3.76,1084000.0
2008-01-24 11:40:00,3.75,3.77,3.75,3.77,1376000.0,3.75,3.77,3.75,3.77,1376000.0
2008-01-24 11:45:00,3.77,3.81,3.76,3.8,3242000.0,3.77,3.81,3.76,3.8,3242000.0
2008-01-24 11:50:00,3.8,3.83,3.8,3.81,2610000.0,3.8,3.83,3.8,3.81,2610000.0
2008-01-24 11:55:00,3.81,3.81,3.79,3.79,2146000.0,3.81,3.81,3.79,3.79,2146000.0
2008-01-24 12:00:00,3.79,3.8,3.79,3.8,862000.0,3.79,3.8,3.79,3.8,862000.0
2008-01-24 12:05:00,3.8,3.82,3.8,3.8,2032000.0,3.8,3.82,3.8,3.8,2032000.0
2008-01-24 12:10:00,3.8,3.81,3.8,3.81,906000.0,3.8,3.81,3.8,3.81,906000.0
2008-01-24 12:15:00,3.81,3.81,3.79,3.81,1896000.0,3.81,3.81,3.79,3.81,1896000.0
2008-01-24 12:20:00,3.81,3.81,3.8,3.8,1358000.0,3.81,3.81,3.8,3.8,1358000.0
2008-01-24 12:25:00,3.8,3.8,3.78,3.79,972000.0,3.8,3.8,3.78,3.79,972000.0
2008-01-24 12:30:00,3.79,3.8,3.79,3.8,2212000.0,3.79,3.8,3.79,3.8,2212000.0
2008-01-24 12:35:00,3.8,3.8,3.77,3.77,1896000.0,3.8,3.8,3.77,3.77,1896000.0
2008-01-24 12:40:00,3.77,3.79,3.77,3.78,2338000.0,3.77,3.79,3.77,3.78,2338000.0
2008-01-24 12:45:00,3.78,3.79,3.78,3.79,1190000.0,3.78,3.79,3.78,3.79,1190000.0
2008-01-24 12:50:00,3.79,3.8,3.78,3.79,680000.0,3.79,3.8,3.78,3.79,680000.0
2008-01-24 12:55:00,3.79,3.8,3.79,3.8,790000.0,3.79,3.8,3.79,3.8,790000.0
2008-01-24 13:00:00,3.8,3.82,3.79,3.81,1656000.0,3.8,3.82,3.79,3.81,1656000.0
2008-01-24 13:05:00,3.81,3.81,3.79,3.79,1066000.0,3.81,3.81,3.79,3.79,1066000.0
2008-01-24 13:10:00,3.79,3.81,3.79,3.8,3040000.0,3.79,3.81,3.79,3.8,3040000.0
2008-01-24 13:15:00,3.8,3.8,3.79,3.79,1196000.0,3.8,3.8,3.79,3.79,1196000.0
2008-01-24 13:20:00,3.79,3.81,3.79,3.81,1256000.0,3.79,3.81,3.79,3.81,1256000.0
2008-01-24 13:25:00,3.81,3.83,3.8,3.81,1928000.0,3.81,3.83,3.8,3.81,1928000.0
2008-01-24 13:30:00,3.81,3.82,3.8,3.81,1088000.0,3.81,3.82,3.8,3.81,1088000.0
2008-01-24 13:35:00,3.81,3.81,3.8,3.81,1142000.0,3.81,3.81,3.8,3.81,1142000.0
2008-01-24 13:40:00,3.81,3.84,3.81,3.83,3216000.0,3.81,3.84,3.81,3.83,3216000.0
2008-01-24 13:45:00,3.83,3.85,3.83,3.85,2308000.0,3.83,3.85,3.83,3.85,2308000.0
2008-01-24 13:50:00,3.85,3.86,3.85,3.86,3484000.0,3.85,3.86,3.85,3.86,3484000.0
2008-01-24 13:55:00,3.86,3.87,3.81,3.83,2728000.0,3.86,3.87,3.81,3.83,2728000.0
2008-01-24 14:00:00,3.83,3.84,3.82,3.84,1476000.0,3.83,3.84,3.82,3.84,1476000.0
2008-01-24 14:05:00,3.84,3.86,3.84,3.85,2040000.0,3.84,3.86,3.84,3.85,2040000.0
2008-01-24 14:10:00,3.85,3.86,3.84,3.85,1576000.0,3.85,3.86,3.84,3.85,1576000.0
2008-01-24 14:15:00,3.85,3.86,3.84,3.85,1584000.0,3.85,3.86,3.84,3.85,1584000.0
2008-01-24 14:20:00,3.85,3.87,3.84,3.87,1264000.0,3.85,3.87,3.84,3.87,1264000.0
2008-01-24 14:25:00,3.87,3.87,3.86,3.86,1012000.0,3.87,3.87,3.86,3.86,1012000.0
2008-01-24 14:30:00,3.86,3.87,3.85,3.86,1558000.0,3.86,3.87,3.85,3.86,1558000.0
2008-01-24 14:35:00,3.86,3.88,3.86,3.87,1768000.0,3.86,3.88,3.86,3.87,1768000.0
2008-01-24 14:40:00,3.87,3.87,3.85,3.86,2048000.0,3.87,3.87,3.85,3.86,2048000.0
2008-01-24 14:45:00,3.86,3.87,3.84,3.85,1798000.0,3.86,3.87,3.84,3.85,1798000.0
2008-01-24 14:50:00,3.85,3.86,3.83,3.84,2148000.0,3.85,3.86,3.83,3.84,2148000.0
2008-01-24 14:55:00,3.84,3.84,3.82,3.84,2066000.0,3.84,3.84,3.82,3.84,2066000.0
2008-01-24 15:00:00,3.84,3.86,3.83,3.85,1944000.0,3.84,3.86,3.83,3.85,1944000.0
2008-01-24 15:05:00,3.85,3.86,3.84,3.85,1668000.0,3.85,3.86,3.84,3.85,1668000.0
2008-01-24 15:10:00,3.85,3.86,3.84,3.85,1518000.0,3.85,3.86,3.84,3.85,1518000.0
2008-01-24 15:15:00,3.85,3.85,3.83,3.84,2408000.0,3.85,3.85,3.83,3.84,2408000.0
2008-01-24 15:20:00,3.84,3.86,3.84,3.86,1556000.0,3.84,3.86,3.84,3.86,1556000.0
2008-01-24 15:25:00,3.86,3.87,3.85,3.86,2914000.0,3.86,3.87,3.85,3.86,2914000.0
2008-01-24 15:30:00,3.86,3.88,3.86,3.86,2588000.0,3.86,3.88,3.86,3.86,2588000.0
2008-01-24 15:35:00,3.86,3.87,3.86,3.86,2776000.0,3.86,3.87,3.86,3.86,2776000.0
2008-01-24 15:40:00,3.86,3.88,3.86,3.87,3270000.0,3.86,3.88,3.86,3.87,3270000.0
2008-01-24 15:45:00,3.87,3.88,3.86,3.87,3520000.0,3.87,3.88,3.86,3.87,3520000.0
2008-01-24 15:50:00,3.87,3.89,3.87,3.88,4396000.0,3.87,3.89,3.87,3.88,4396000.0
2008-01-24 15:55:00,3.88,3.89,3.88,3.88,5512000.0,3.88,3.89,3.88,3.88,5512000.0
2008-01-25 09:30:00,3.93,4.02,3.93,4.02,6278000.0,3.93,4.02,3.93,4.02,6278000.0
2008-01-25 09:35:00,4.02,4.07,4.0,4.03,7884000.0,4.02,4.07,4.0,4.03,7884000.0
2008-01-25 09:40:00,4.03,4.04,3.98,4.0,6484000.0,4.03,4.04,3.98,4.0,6484000.0
2008-01-25 09:45:00,4.0,4.02,3.99,4.0,5924000.0,4.0,4.02,3.99,4.0,5924000.0
2008-01-25 09:50:00,4.0,4.04,3.98,4.0,6892000.0,4.0,4.04,3.98,4.0,6892000.0
2008-01-25 09:55:00,3.99,4.0,3.95,3.98,5772000.0,3.99,4.0,3.95,3.98,5772000.0
2008-01-25 10:00:00,3.98,3.98,3.95,3.97,2654000.0,3.98,3.98,3.95,3.97,2654000.0
2008-01-25 10:05:00,3.97,3.97,3.95,3.96,4164000.0,3.97,3.97,3.95,3.96,4164000.0
2008-01-25 10:10:00,3.96,3.97,3.95,3.97,2852000.0,3.96,3.97,3.95,3.97,2852000.0
2008-01-25 10:15:00,3.96,3.97,3.95,3.97,2244000.0,3.96,3.97,3.95,3.97,2244000.0
2008-01-25 10:20:00,3.97,3.97,3.94,3.95,2370000.0,3.97,3.97,3.94,3.95,2370000.0
2008-01-25 10:25:00,3.95,3.95,3.93,3.94,2042000.0,3.95,3.95,3.93,3.94,2042000.0
2008-01-25 10:30:00,3.94,3.94,3.92,3.92,2098000.0,3.94,3.94,3.92,3.92,2098000.0
2008-01-25 10:35:00,3.92,3.94,3.92,3.92,3624000.0,3.92,3.94,3.92,3.92,3624000.0
2008-01-25 10:40:00,3.92,3.92,3.9,3.91,3492000.0,3.92,3.92,3.9,3.91,3492000.0
2008-01-25 10:45:00,3.91,3.95,3.91,3.95,3188000.0,3.91,3.95,3.91,3.95,3188000.0
2008-01-25 10:50:00,3.95,3.95,3.92,3.94,2102000.0,3.95,3.95,3.92,3.94,2102000.0
2008-01-25 10:55:00,3.94,3.94,3.89,3.89,2476000.0,3.94,3.94,3.89,3.89,2476000.0
2008-01-25 11:00:00,3.89,3.9,3.86,3.89,3734000.0,3.89,3.9,3.86,3.89,3734000.0
2008-01-25 11:05:00,3.89,3.89,3.88,3.88,1622000.0,3.89,3.89,3.88,3.88,1622000.0
2008-01-25 11:10:00,3.88,3.9,3.88,3.9,1944000.0,3.88,3.9,3.88,3.9,1944000.0
2008-01-25 11:15:00,3.9,3.93,3.9,3.92,1840000.0,3.9,3.93,3.9,3.92,1840000.0
2008-01-25 11:20:00,3.92,3.93,3.92,3.93,1876000.0,3.92,3.93,3.92,3.93,1876000.0
2008-01-25 11:25:00,3.93,3.93,3.91,3.92,2504000.0,3.93,3.93,3.91,3.92,2504000.0
2008-01-25 11:30:00,3.92,3.94,3.92,3.94,2354000.0,3.92,3.94,3.92,3.94,2354000.0
2008-01-25 11:35:00,3.94,3.96,3.94,3.94,1984000.0,3.94,3.96,3.94,3.94,1984000.0
2008-01-25 11:40:00,3.94,3.95,3.94,3.94,1450000.0,3.94,3.95,3.94,3.94,1450000.0
2008-01-25 11:45:00,3.94,3.95,3.94,3.94,1530000.0,3.94,3.95,3.94,3.94,1530000.0
2008-01-25 11:50:00,3.94,3.94,3.92,3.92,2942000.0,3.94,3.94,3.92,3.92,2942000.0
2008-01-25 11:55:00,3.92,3.94,3.92,3.94,1316000.0,3.92,3.94,3.92,3.94,1316000.0
2008-01-25 12:00:00,3.94,3.95,3.93,3.94,1754000.0,3.94,3.95,3.93,3.94,1754000.0
2008-01-25 12:05:00,3.94,3.95,3.93,3.93,1122000.0,3.94,3.95,3.93,3.93,1122000.0
2008-01-25 12:10:00,3.93,3.95,3.93,3.95,1046000.0,3.93,3.95,3.93,3.95,1046000.0
2008-01-25 12:15:00,3.95,3.95,3.94,3.94,876000.0,3.95,3.95,3.94,3.94,876000.0
2008-01-25 12:20:00,3.94,3.95,3.94,3.94,568000.0,3.94,3.95,3.94,3.94,568000.0
2008-01-25 12:25:00,3.94,3.94,3.94,3.94,636000.0,3.94,3.94,3.94,3.94,636000.0
2008-01-25 12:30:00,3.94,3.94,3.93,3.93,632000.0,3.94,3.94,3.93,3.93,632000.0
2008-01-25 12:35:00,3.93,3.93,3.92,3.93,1092000.0,3.93,3.93,3.92,3.93,1092000.0
2008-01-25 12:40:00,3.93,3.93,3.92,3.93,890000.0,3.93,3.93,3.92,3.93,890000.0
2008-01-25 12:45:00,3.93,3.94,3.92,3.92,1324000.0,3.93,3.94,3.92,3.92,1324000.0
2008-01-25 12:50:00,3.92,3.93,3.92,3.92,1326000.0,3.92,3.93,3.92,3.92,1326000.0
2008-01-25 12:55:00,3.92,3.92,3.91,3.92,2470000.0,3.92,3.92,3.91,3.92,2470000.0
2008-01-25 13:00:00,3.92,3.92,3.9,3.91,1234000.0,3.92,3.92,3.9,3.91,1234000.0
2008-01-25 13:05:00,3.91,3.91,3.91,3.91,934000.0,3.91,3.91,3.91,3.91,934000.0
2008-01-25 13:10:00,3.91,3.92,3.91,3.92,1030000.0,3.91,3.92,3.91,3.92,1030000.0
2008-01-25 13:15:00,3.92,3.93,3.91,3.92,1866000.0,3.92,3.93,3.91,3.92,1866000.0
2008-01-25 13:20:00,3.92,3.93,3.9,3.91,1032000.0,3.92,3.93,3.9,3.91,1032000.0
2008-01-25 13:25:00,3.91,3.92,3.9,3.9,1056000.0,3.91,3.92,3.9,3.9,1056000.0
2008-01-25 13:30:00,3.9,3.91,3.9,3.9,1262000.0,3.9,3.91,3.9,3.9,1262000.0
2008-01-25 13:35:00,3.9,3.9,3.86,3.87,3202000.0,3.9,3.9,3.86,3.87,3202000.0
2008-01-25 13:40:00,3.87,3.88,3.87,3.87,1532000.0,3.87,3.88,3.87,3.87,1532000.0
2008-01-25 13:45:00,3.87,3.88,3.86,3.87,2932000.0,3.87,3.88,3.86,3.87,2932000.0
2008-01-25 13:50:00,3.88,3.88,3.86,3.87,1758000.0,3.88,3.88,3.86,3.87,1758000.0
2008-01-25 13:55:00,3.87,3.89,3.86,3.87,1866000.0,3.87,3.89,3.86,3.87,1866000.0
2008-01-25 14:00:00,3.87,3.87,3.85,3.86,2656000.0,3.87,3.87,3.85,3.86,2656000.0
2008-01-25 14:05:00,3.86,3.86,3.84,3.86,2906000.0,3.86,3.86,3.84,3.86,2906000.0
2008-01-25 14:10:00,3.86,3.89,3.86,3.89,1854000.0,3.86,3.89,3.86,3.89,1854000.0
2008-01-25 14:15:00,3.89,3.89,3.87,3.87,2110000.0,3.89,3.89,3.87,3.87,2110000.0
2008-01-25 14:20:00,3.87,3.88,3.87,3.88,1740000.0,3.87,3.88,3.87,3.88,1740000.0
2008-01-25 14:25:00,3.88,3.89,3.87,3.88,1592000.0,3.88,3.89,3.87,3.88,1592000.0
2008-01-25 14:30:00,3.88,3.89,3.88,3.88,1146000.0,3.88,3.89,3.88,3.88,1146000.0
2008-01-25 14:35:00,3.88,3.89,3.88,3.88,866000.0,3.88,3.89,3.88,3.88,866000.0
2008-01-25 14:40:00,3.88,3.88,3.86,3.87,1366000.0,3.88,3.88,3.86,3.87,1366000.0
2008-01-25 14:45:00,3.87,3.87,3.85,3.85,1408000.0,3.87,3.87,3.85,3.85,1408000.0
2008-01-25 14:50:00,3.85,3.85,3.83,3.83,2910000.0,3.85,3.85,3.83,3.83,2910000.0
2008-01-25 14:55:00,3.83,3.85,3.83,3.83,2162000.0,3.83,3.85,3.83,3.83,2162000.0
2008-01-25 15:00:00,3.83,3.84,3.83,3.83,3046000.0,3.83,3.84,3.83,3.83,3046000.0
2008-01-25 15:05:00,3.83,3.84,3.82,3.83,2194000.0,3.83,3.84,3.82,3.83,2194000.0
2008-01-25 15:10:00,3.83,3.85,3.82,3.85,1842000.0,3.83,3.85,3.82,3.85,1842000.0
2008-01-25 15:15:00,3.85,3.89,3.85,3.88,2360000.0,3.85,3.89,3.85,3.88,2360000.0
2008-01-25 15:20:00,3.88,3.89,3.88,3.88,2430000.0,3.88,3.89,3.88,3.88,2430000.0
2008-01-25 15:25:00,3.88,3.9,3.88,3.88,3594000.0,3.88,3.9,3.88,3.88,3594000.0
2008-01-25 15:30:00,3.88,3.89,3.86,3.89,2806000.0,3.88,3.89,3.86,3.89,2806000.0
2008-01-25 15:35:00,3.88,3.91,3.88,3.89,2390000.0,3.88,3.91,3.88,3.89,2390000.0
2008-01-25 15:40:00,3.89,3.9,3.89,3.89,2154000.0,3.89,3.9,3.89,3.89,2154000.0
2008-01-25 15:45:00,3.89,3.89,3.86,3.86,3198000.0,3.89,3.89,3.86,3.86,3198000.0
2008-01-25 15:50:00,3.86,3.87,3.85,3.87,4396000.0,3.86,3.87,3.85,3.87,4396000.0
2008-01-25 15:55:00,3.87,3.89,3.87,3.88,6718000.0,3.87,3.89,3.87,3.88,6718000.0
2008-01-28 09:30:00,3.85,3.86,3.79,3.82,5322000.0,3.85,3.86,3.79,3.82,5322000.0
2008-01-28 09:35:00,3.81,3.82,3.78,3.81,4708000.0,3.81,3.82,3.78,3.81,4708000.0
2008-01-28 09:40:00,3.82,3.86,3.81,3.85,4148000.0,3.82,3.86,3.81,3.85,4148000.0
2008-01-28 09:45:00,3.85,3.87,3.83,3.85,4856000.0,3.85,3.87,3.83,3.85,4856000.0
2008-01-28 09:50:00,3.85,3.86,3.83,3.83,3510000.0,3.85,3.86,3.83,3.83,3510000.0
2008-01-28 09:55:00,3.83,3.85,3.83,3.83,2512000.0,3.83,3.85,3.83,3.83,2512000.0
2008-01-28 10:00:00,3.83,3.83,3.81,3.82,4078000.0,3.83,3.83,3.81,3.82,4078000.0
2008-01-28 10:05:00,3.82,3.82,3.79,3.79,2398000.0,3.82,3.82,3.79,3.79,2398000.0
2008-01-28 10:10:00,3.79,3.81,3.79,3.8,2152000.0,3.79,3.81,3.79,3.8,2152000.0
2008-01-28 10:15:00,3.8,3.82,3.8,3.81,1170000.0,3.8,3.82,3.8,3.81,1170000.0
2008-01-28 10:20:00,3.81,3.85,3.81,3.82,3482000.0,3.81,3.85,3.81,3.82,3482000.0
2008-01-28 10:25:00,3.82,3.86,3.81,3.85,2938000.0,3.82,3.86,3.81,3.85,2938000.0
2008-01-28 10:30:00,3.85,3.85,3.81,3.83,2012000.0,3.85,3.85,3.81,3.83,2012000.0
2008-01-28 10:35:00,3.83,3.85,3.81,3.81,2566000.0,3.83,3.85,3.81,3.81,2566000.0
2008-01-28 10:40:00,3.81,3.84,3.81,3.82,1352000.0,3.81,3.84,3.81,3.82,1352000.0
2008-01-28 10:45:00,3.82,3.84,3.82,3.84,990000.0,3.82,3.84,3.82,3.84,990000.0
2008-01-28 10:50:00,3.83,3.87,3.83,3.86,2514000.0,3.83,3.87,3.83,3.86,2514000.0
2008-01-28 10:55:00,3.86,3.86,3.84,3.84,1288000.0,3.86,3.86,3.84,3.84,1288000.0
2008-01-28 11:00:00,3.85,3.85,3.84,3.84,780000.0,3.85,3.85,3.84,3.84,780000.0
2008-01-28 11:05:00,3.84,3.85,3.84,3.85,1202000.0,3.84,3.85,3.84,3.85,1202000.0
2008-01-28 11:10:00,3.85,3.85,3.84,3.84,1336000.0,3.85,3.85,3.84,3.84,1336000.0
2008-01-28 11:15:00,3.84,3.85,3.82,3.82,2056000.0,3.84,3.85,3.82,3.82,2056000.0
2008-01-28 11:20:00,3.82,3.84,3.82,3.83,814000.0,3.82,3.84,3.82,3.83,814000.0
2008-01-28 11:25:00,3.83,3.85,3.83,3.85,804000.0,3.83,3.85,3.83,3.85,804000.0
2008-01-28 11:30:00,3.85,3.85,3.84,3.85,1152000.0,3.85,3.85,3.84,3.85,1152000.0
2008-01-28 11:35:00,3.85,3.85,3.84,3.85,1180000.0,3.85,3.85,3.84,3.85,1180000.0
2008-01-28 11:40:00,3.85,3.86,3.85,3.85,1574000.0,3.85,3.86,3.85,3.85,1574000.0
2008-01-28 11:45:00,3.85,3.85,3.83,3.83,880000.0,3.85,3.85,3.83,3.83,880000.0
2008-01-28 11:50:00,3.83,3.84,3.82,3.82,834000.0,3.83,3.84,3.82,3.82,834000.0
2008-01-28 11:55:00,3.82,3.82,3.81,3.82,1348000.0,3.82,3.82,3.81,3.82,1348000.0
2008-01-28 12:00:00,3.82,3.82,3.81,3.81,1034000.0,3.82,3.82,3.81,3.81,1034000.0
2008-01-28 12:05:00,3.81,3.81,3.8,3.81,1554000.0,3.81,3.81,3.8,3.81,1554000.0
2008-01-28 12:10:00,3.81,3.81,3.8,3.8,736000.0,3.81,3.81,3.8,3.8,736000.0
2008-01-28 12:15:00,3.8,3.81,3.8,3.8,1152000.0,3.8,3.81,3.8,3.8,1152000.0
2008-01-28 12:20:00,3.8,3.82,3.79,3.82,994000.0,3.8,3.82,3.79,3.82,994000.0
2008-01-28 12:25:00,3.81,3.82,3.8,3.8,594000.0,3.81,3.82,3.8,3.8,594000.0
2008-01-28 12:30:00,3.8,3.81,3.8,3.8,356000.0,3.8,3.81,3.8,3.8,356000.0
2008-01-28 12:35:00,3.8,3.8,3.79,3.8,1276000.0,3.8,3.8,3.79,3.8,1276000.0
2008-01-28 12:40:00,3.8,3.8,3.79,3.8,1402000.0,3.8,3.8,3.79,3.8,1402000.0
2008-01-28 12:45:00,3.8,3.81,3.8,3.8,1224000.0,3.8,3.81,3.8,3.8,1224000.0
2008-01-28 12:50:00,3.8,3.8,3.8,3.8,580000.0,3.8,3.8,3.8,3.8,580000.0
2008-01-28 12:55:00,3.8,3.8,3.79,3.8,750000.0,3.8,3.8,3.79,3.8,750000.0
2008-01-28 13:00:00,3.8,3.82,3.8,3.81,980000.0,3.8,3.82,3.8,3.81,980000.0
2008-01-28 13:05:00,3.81,3.82,3.8,3.81,1398000.0,3.81,3.82,3.8,3.81,1398000.0
2008-01-28 13:10:00,3.81,3.81,3.8,3.8,862000.0,3.81,3.81,3.8,3.8,862000.0
2008-01-28 13:15:00,3.8,3.81,3.8,3.81,630000.0,3.8,3.81,3.8,3.81,630000.0
2008-01-28 13:20:00,3.81,3.82,3.81,3.82,1184000.0,3.81,3.82,3.81,3.82,1184000.0
2008-01-28 13:25:00,3.81,3.81,3.81,3.81,510000.0,3.81,3.81,3.81,3.81,510000.0
2008-01-28 13:30:00,3.81,3.82,3.8,3.81,944000.0,3.81,3.82,3.8,3.81,944000.0
2008-01-28 13:35:00,3.81,3.81,3.8,3.8,760000.0,3.81,3.81,3.8,3.8,760000.0
2008-01-28 13:40:00,3.8,3.8,3.79,3.79,1312000.0,3.8,3.8,3.79,3.79,1312000.0
2008-01-28 13:45:00,3.79,3.79,3.78,3.78,1302000.0,3.79,3.79,3.78,3.78,1302000.0
2008-01-28 13:50:00,3.78,3.8,3.78,3.79,1568000.0,3.78,3.8,3.78,3.79,1568000.0
2008-01-28 13:55:00,3.79,3.8,3.78,3.78,1034000.0,3.79,3.8,3.78,3.78,1034000.0
2008-01-28 14:00:00,3.78,3.79,3.78,3.78,1090000.0,3.78,3.79,3.78,3.78,1090000.0
2008-01-28 14:05:00,3.79,3.8,3.79,3.8,1486000.0,3.79,3.8,3.79,3.8,1486000.0
2008-01-28 14:10:00,3.8,3.81,3.8,3.8,1362000.0,3.8,3.81,3.8,3.8,1362000.0
2008-01-28 14:15:00,3.8,3.81,3.8,3.8,1532000.0,3.8,3.81,3.8,3.8,1532000.0
2008-01-28 14:20:00,3.8,3.8,3.79,3.79,1156000.0,3.8,3.8,3.79,3.79,1156000.0
2008-01-28 14:25:00,3.79,3.8,3.79,3.79,1330000.0,3.79,3.8,3.79,3.79,1330000.0
2008-01-28 14:30:00,3.79,3.8,3.79,3.8,1364000.0,3.79,3.8,3.79,3.8,1364000.0
2008-01-28 14:35:00,3.8,3.8,3.78,3.78,2138000.0,3.8,3.8,3.78,3.78,2138000.0
2008-01-28 14:40:00,3.78,3.78,3.78,3.78,1752000.0,3.78,3.78,3.78,3.78,1752000.0
2008-01-28 14:45:00,3.78,3.79,3.77,3.77,2194000.0,3.78,3.79,3.77,3.77,2194000.0
2008-01-28 14:50:00,3.77,3.77,3.76,3.76,2430000.0,3.77,3.77,3.76,3.76,2430000.0
2008-01-28 14:55:00,3.76,3.76,3.75,3.76,1588000.0,3.76,3.76,3.75,3.76,1588000.0
2008-01-28 15:00:00,3.76,3.77,3.75,3.77,2306000.0,3.76,3.77,3.75,3.77,2306000.0
2008-01-28 15:05:00,3.77,3.77,3.74,3.74,2952000.0,3.77,3.77,3.74,3.74,2952000.0
2008-01-28 15:10:00,3.74,3.74,3.72,3.72,4106000.0,3.74,3.74,3.72,3.72,4106000.0
2008-01-28 15:15:00,3.73,3.75,3.72,3.72,3866000.0,3.73,3.75,3.72,3.72,3866000.0
2008-01-28 15:20:00,3.72,3.74,3.72,3.74,4144000.0,3.72,3.74,3.72,3.74,4144000.0
2008-01-28 15:25:00,3.74,3.74,3.72,3.73,4160000.0,3.74,3.74,3.72,3.73,4160000.0
2008-01-28 15:30:00,3.73,3.74,3.72,3.74,3580000.0,3.73,3.74,3.72,3.74,3580000.0
2008-01-28 15:35:00,3.74,3.76,3.74,3.75,4014000.0,3.74,3.76,3.74,3.75,4014000.0
2008-01-28 15:40:00,3.75,3.78,3.75,3.78,3934000.0,3.75,3.78,3.75,3.78,3934000.0
2008-01-28 15:45:00,3.78,3.78,3.76,3.77,3796000.0,3.78,3.78,3.76,3.77,3796000.0
2008-01-28 15:50:00,3.77,3.78,3.76,3.76,5224000.0,3.77,3.78,3.76,3.76,5224000.0
2008-01-28 15:55:00,3.76,3.79,3.76,3.79,5768000.0,3.76,3.79,3.76,3.79,5768000.0
2008-01-29 09:30:00,3.78,3.8,3.72,3.74,5378000.0,3.78,3.8,3.72,3.74,5378000.0
2008-01-29 09:35:00,3.74,3.76,3.71,3.75,4082000.0,3.74,3.76,3.71,3.75,4082000.0
2008-01-29 09:40:00,3.75,3.79,3.75,3.76,4782000.0,3.75,3.79,3.75,3.76,4782000.0
2008-01-29 09:45:00,3.76,3.78,3.75,3.75,3412000.0,3.76,3.78,3.75,3.75,3412000.0
2008-01-29 09:50:00,3.75,3.75,3.66,3.69,7396000.0,3.75,3.75,3.66,3.69,7396000.0
2008-01-29 09:55:00,3.69,3.7,3.66,3.67,4832000.0,3.69,3.7,3.66,3.67,4832000.0
2008-01-29 10:00:00,3.67,3.69,3.67,3.69,4854000.0,3.67,3.69,3.67,3.69,4854000.0
2008-01-29 10:05:00,3.69,3.69,3.66,3.67,3750000.0,3.69,3.69,3.66,3.67,3750000.0
2008-01-29 10:10:00,3.67,3.69,3.67,3.68,4304000.0,3.67,3.69,3.67,3.68,4304000.0
2008-01-29 10:15:00,3.68,3.72,3.68,3.7,3766000.0,3.68,3.72,3.68,3.7,3766000.0
2008-01-29 10:20:00,3.7,3.71,3.7,3.7,2206000.0,3.7,3.71,3.7,3.7,2206000.0
2008-01-29 10:25:00,3.7,3.7,3.68,3.68,1390000.0,3.7,3.7,3.68,3.68,1390000.0
2008-01-29 10:30:00,3.68,3.68,3.67,3.68,1830000.0,3.68,3.68,3.67,3.68,1830000.0
2008-01-29 10:35:00,3.68,3.68,3.68,3.68,1008000.0,3.68,3.68,3.68,3.68,1008000.0
2008-01-29 10:40:00,3.68,3.68,3.67,3.67,1712000.0,3.68,3.68,3.67,3.67,1712000.0
2008-01-29 10:45:00,3.67,3.67,3.65,3.66,3270000.0,3.67,3.67,3.65,3.66,3270000.0
2008-01-29 10:50:00,3.66,3.68,3.66,3.67,3214000.0,3.66,3.68,3.66,3.67,3214000.0
2008-01-29 10:55:00,3.67,3.68,3.66,3.68,2226000.0,3.67,3.68,3.66,3.68,2226000.0
2008-01-29 11:00:00,3.68,3.69,3.68,3.68,1528000.0,3.68,3.69,3.68,3.68,1528000.0
2008-01-29 11:05:00,3.68,3.69,3.67,3.68,1272000.0,3.68,3.69,3.67,3.68,1272000.0
2008-01-29 11:10:00,3.68,3.69,3.67,3.68,1442000.0,3.68,3.69,3.67,3.68,1442000.0
2008-01-29 11:15:00,3.68,3.69,3.68,3.69,1442000.0,3.68,3.69,3.68,3.69,1442000.0
2008-01-29 11:20:00,3.69,3.7,3.68,3.68,1404000.0,3.69,3.7,3.68,3.68,1404000.0
2008-01-29 11:25:00,3.68,3.69,3.68,3.69,1088000.0,3.68,3.69,3.68,3.69,1088000.0
2008-01-29 11:30:00,3.69,3.69,3.68,3.69,946000.0,3.69,3.69,3.68,3.69,946000.0
2008-01-29 11:35:00,3.69,3.7,3.69,3.7,2018000.0,3.69,3.7,3.69,3.7,2018000.0
2008-01-29 11:40:00,3.7,3.7,3.68,3.69,1100000.0,3.7,3.7,3.68,3.69,1100000.0
2008-01-29 11:45:00,3.69,3.69,3.68,3.68,1504000.0,3.69,3.69,3.68,3.68,1504000.0
2008-01-29 11:50:00,3.68,3.69,3.67,3.67,1844000.0,3.68,3.69,3.67,3.67,1844000.0
2008-01-29 11:55:00,3.67,3.68,3.67,3.68,1936000.0,3.67,3.68,3.67,3.68,1936000.0
2008-01-29 12:00:00,3.68,3.68,3.67,3.68,1532000.0,3.68,3.68,3.67,3.68,1532000.0
2008-01-29 12:05:00,3.67,3.68,3.66,3.66,1288000.0,3.67,3.68,3.66,3.66,1288000.0
2008-01-29 12:10:00,3.66,3.66,3.63,3.63,4104000.0,3.66,3.66,3.63,3.63,4104000.0
2008-01-29 12:15:00,3.63,3.63,3.61,3.61,4410000.0,3.63,3.63,3.61,3.61,4410000.0
2008-01-29 12:20:00,3.61,3.64,3.6,3.64,2580000.0,3.61,3.64,3.6,3.64,2580000.0
2008-01-29 12:25:00,3.64,3.64,3.61,3.62,2356000.0,3.64,3.64,3.61,3.62,2356000.0
2008-01-29 12:30:00,3.62,3.63,3.62,3.62,1600000.0,3.62,3.63,3.62,3.62,1600000.0
2008-01-29 12:35:00,3.63,3.63,3.61,3.62,2116000.0,3.63,3.63,3.61,3.62,2116000.0
2008-01-29 12:40:00,3.62,3.62,3.61,3.61,3002000.0,3.62,3.62,3.61,3.61,3002000.0
2008-01-29 12:45:00,3.61,3.63,3.61,3.63,1670000.0,3.61,3.63,3.61,3.63,1670000.0
2008-01-29 12:50:00,3.63,3.63,3.62,3.62,1168000.0,3.63,3.63,3.62,3.62,1168000.0
2008-01-29 12:55:00,3.62,3.63,3.62,3.63,998000.0,3.62,3.63,3.62,3.63,998000.0
2008-01-29 13:00:00,3.62,3.63,3.61,3.61,1042000.0,3.62,3.63,3.61,3.61,1042000.0
2008-01-29 13:05:00,3.61,3.63,3.61,3.62,1146000.0,3.61,3.63,3.61,3.62,1146000.0
2008-01-29 13:10:00,3.62,3.63,3.62,3.63,1160000.0,3.62,3.63,3.62,3.63,1160000.0
2008-01-29 13:15:00,3.62,3.63,3.62,3.63,904000.0,3.62,3.63,3.62,3.63,904000.0
2008-01-29 13:20:00,3.63,3.64,3.63,3.64,1832000.0,3.63,3.64,3.63,3.64,1832000.0
2008-01-29 13:25:00,3.64,3.65,3.63,3.65,1626000.0,3.64,3.65,3.63,3.65,1626000.0
2008-01-29 13:30:00,3.65,3.66,3.64,3.65,1468000.0,3.65,3.66,3.64,3.65,1468000.0
2008-01-29 13:35:00,3.65,3.66,3.65,3.66,1512000.0,3.65,3.66,3.65,3.66,1512000.0
2008-01-29 13:40:00,3.66,3.66,3.64,3.65,1154000.0,3.66,3.66,3.64,3.65,1154000.0
2008-01-29 13:45:00,3.65,3.65,3.64,3.65,1312000.0,3.65,3.65,3.64,3.65,1312000.0
2008-01-29 13:50:00,3.65,3.66,3.64,3.66,3090000.0,3.65,3.66,3.64,3.66,3090000.0
2008-01-29 13:55:00,3.66,3.7,3.65,3.67,3516000.0,3.66,3.7,3.65,3.67,3516000.0
2008-01-29 14:00:00,3.68,3.69,3.66,3.66,2192000.0,3.68,3.69,3.66,3.66,2192000.0
2008-01-29 14:05:00,3.66,3.67,3.66,3.67,2252000.0,3.66,3.67,3.66,3.67,2252000.0
2008-01-29 14:10:00,3.67,3.67,3.66,3.67,1584000.0,3.67,3.67,3.66,3.67,1584000.0
2008-01-29 14:15:00,3.67,3.67,3.67,3.67,1394000.0,3.67,3.67,3.67,3.67,1394000.0
2008-01-29 14:20:00,3.67,3.68,3.67,3.67,1708000.0,3.67,3.68,3.67,3.67,1708000.0
2008-01-29 14:25:00,3.67,3.68,3.67,3.68,1816000.0,3.67,3.68,3.67,3.68,1816000.0
2008-01-29 14:30:00,3.68,3.68,3.66,3.67,1598000.0,3.68,3.68,3.66,3.67,1598000.0
2008-01-29 14:35:00,3.67,3.67,3.66,3.67,1558000.0,3.67,3.67,3.66,3.67,1558000.0
2008-01-29 14:40:00,3.67,3.67,3.66,3.66,2466000.0,3.67,3.67,3.66,3.66,2466000.0
2008-01-29 14:45:00,3.66,3.68,3.66,3.68,2572000.0,3.66,3.68,3.66,3.68,2572000.0
2008-01-29 14:50:00,3.68,3.69,3.68,3.68,1534000.0,3.68,3.69,3.68,3.68,1534000.0
2008-01-29 14:55:00,3.68,3.69,3.68,3.68,1760000.0,3.68,3.69,3.68,3.68,1760000.0
2008-01-29 15:00:00,3.68,3.69,3.68,3.69,1680000.0,3.68,3.69,3.68,3.69,1680000.0
2008-01-29 15:05:00,3.69,3.7,3.68,3.7,2724000.0,3.69,3.7,3.68,3.7,2724000.0
2008-01-29 15:10:00,3.7,3.71,3.7,3.7,3270000.0,3.7,3.71,3.7,3.7,3270000.0
2008-01-29 15:15:00,3.7,3.71,3.7,3.71,2060000.0,3.7,3.71,3.7,3.71,2060000.0
2008-01-29 15:20:00,3.71,3.72,3.71,3.71,2340000.0,3.71,3.72,3.71,3.71,2340000.0
2008-01-29 15:25:00,3.71,3.72,3.7,3.72,2972000.0,3.71,3.72,3.7,3.72,2972000.0
2008-01-29 15:30:00,3.72,3.72,3.71,3.72,2752000.0,3.72,3.72,3.71,3.72,2752000.0
2008-01-29 15:35:00,3.71,3.72,3.7,3.71,2308000.0,3.71,3.72,3.7,3.71,2308000.0
2008-01-29 15:40:00,3.7,3.71,3.7,3.71,3580000.0,3.7,3.71,3.7,3.71,3580000.0
2008-01-29 15:45:00,3.71,3.71,3.7,3.71,3530000.0,3.71,3.71,3.7,3.71,3530000.0
2008-01-29 15:50:00,3.7,3.7,3.68,3.7,5178000.0,3.7,3.7,3.68,3.7,5178000.0
2008-01-29 15:55:00,3.7,3.7,3.69,3.7,4092000.0,3.7,3.7,3.69,3.7,4092000.0
2008-01-30 09:30:00,3.68,3.74,3.67,3.69,8248000.0,3.68,3.74,3.67,3.69,8248000.0
2008-01-30 09:35:00,3.69,3.7,3.68,3.7,3800000.0,3.69,3.7,3.68,3.7,3800000.0
2008-01-30 09:40:00,3.7,3.7,3.68,3.68,3754000.0,3.7,3.7,3.68,3.68,3754000.0
2008-01-30 09:45:00,3.68,3.69,3.66,3.68,3322000.0,3.68,3.69,3.66,3.68,3322000.0
2008-01-30 09:50:00,3.68,3.73,3.68,3.73,5454000.0,3.68,3.73,3.68,3.73,5454000.0
2008-01-30 09:55:00,3.73,3.74,3.71,3.71,6274000.0,3.73,3.74,3.71,3.71,6274000.0
2008-01-30 10:00:00,3.71,3.72,3.71,3.71,1884000.0,3.71,3.72,3.71,3.71,1884000.0
2008-01-30 10:05:00,3.71,3.72,3.69,3.72,3810000.0,3.71,3.72,3.69,3.72,3810000.0
2008-01-30 10:10:00,3.72,3.75,3.71,3.72,2520000.0,3.72,3.75,3.71,3.72,2520000.0
2008-01-30 10:15:00,3.72,3.73,3.72,3.73,1462000.0,3.72,3.73,3.72,3.73,1462000.0
2008-01-30 10:20:00,3.73,3.76,3.73,3.76,2880000.0,3.73,3.76,3.73,3.76,2880000.0
2008-01-30 10:25:00,3.76,3.77,3.75,3.76,2126000.0,3.76,3.77,3.75,3.76,2126000.0
2008-01-30 10:30:00,3.76,3.78,3.75,3.77,2312000.0,3.76,3.78,3.75,3.77,2312000.0
2008-01-30 10:35:00,3.77,3.78,3.76,3.76,2896000.0,3.77,3.78,3.76,3.76,2896000.0
2008-01-30 10:40:00,3.76,3.77,3.75,3.77,2012000.0,3.76,3.77,3.75,3.77,2012000.0
2008-01-30 10:45:00,3.77,3.78,3.76,3.76,1388000.0,3.77,3.78,3.76,3.76,1388000.0
2008-01-30 10:50:00,3.76,3.76,3.75,3.76,1752000.0,3.76,3.76,3.75,3.76,1752000.0
2008-01-30 10:55:00,3.76,3.76,3.75,3.76,1262000.0,3.76,3.76,3.75,3.76,1262000.0
2008-01-30 11:00:00,3.76,3.76,3.75,3.75,1344000.0,3.76,3.76,3.75,3.75,1344000.0
2008-01-30 11:05:00,3.75,3.76,3.74,3.76,1428000.0,3.75,3.76,3.74,3.76,1428000.0
2008-01-30 11:10:00,3.76,3.76,3.75,3.75,1560000.0,3.76,3.76,3.75,3.75,1560000.0
2008-01-30 11:15:00,3.75,3.75,3.74,3.75,1036000.0,3.75,3.75,3.74,3.75,1036000.0
2008-01-30 11:20:00,3.75,3.76,3.74,3.75,1662000.0,3.75,3.76,3.74,3.75,1662000.0
2008-01-30 11:25:00,3.75,3.75,3.74,3.74,1396000.0,3.75,3.75,3.74,3.74,1396000.0
2008-01-30 11:30:00,3.74,3.75,3.74,3.75,802000.0,3.74,3.75,3.74,3.75,802000.0
2008-01-30 11:35:00,3.75,3.75,3.74,3.74,1108000.0,3.75,3.75,3.74,3.74,1108000.0
2008-01-30 11:40:00,3.74,3.74,3.7,3.71,4006000.0,3.74,3.74,3.7,3.71,4006000.0
2008-01-30 11:45:00,3.71,3.71,3.7,3.71,2128000.0,3.71,3.71,3.7,3.71,2128000.0
2008-01-30 11:50:00,3.71,3.71,3.7,3.7,2218000.0,3.71,3.71,3.7,3.7,2218000.0
2008-01-30 11:55:00,3.7,3.7,3.69,3.69,1610000.0,3.7,3.7,3.69,3.69,1610000.0
2008-01-30 12:00:00,3.69,3.7,3.69,3.7,2500000.0,3.69,3.7,3.69,3.7,2500000.0
2008-01-30 12:05:00,3.7,3.71,3.7,3.7,1834000.0,3.7,3.71,3.7,3.7,1834000.0
2008-01-30 12:10:00,3.7,3.7,3.7,3.7,1144000.0,3.7,3.7,3.7,3.7,1144000.0
2008-01-30 12:15:00,3.7,3.7,3.69,3.69,994000.0,3.7,3.7,3.69,3.69,994000.0
2008-01-30 12:20:00,3.7,3.7,3.69,3.7,570000.0,3.7,3.7,3.69,3.7,570000.0
2008-01-30 12:25:00,3.7,3.7,3.69,3.7,1060000.0,3.7,3.7,3.69,3.7,1060000.0
2008-01-30 12:30:00,3.69,3.7,3.69,3.69,1390000.0,3.69,3.7,3.69,3.69,1390000.0
2008-01-30 12:35:00,3.69,3.69,3.67,3.68,1918000.0,3.69,3.69,3.67,3.68,1918000.0
2008-01-30 12:40:00,3.68,3.7,3.68,3.69,742000.0,3.68,3.7,3.68,3.69,742000.0
2008-01-30 12:45:00,3.69,3.69,3.69,3.69,414000.0,3.69,3.69,3.69,3.69,414000.0
2008-01-30 12:50:00,3.69,3.69,3.69,3.69,496000.0,3.69,3.69,3.69,3.69,496000.0
2008-01-30 12:55:00,3.69,3.7,3.69,3.7,1762000.0,3.69,3.7,3.69,3.7,1762000.0
2008-01-30 13:00:00,3.7,3.7,3.69,3.7,540000.0,3.7,3.7,3.69,3.7,540000.0
2008-01-30 13:05:00,3.7,3.72,3.7,3.72,1270000.0,3.7,3.72,3.7,3.72,1270000.0
2008-01-30 13:10:00,3.72,3.72,3.71,3.71,1546000.0,3.72,3.72,3.71,3.71,1546000.0
2008-01-30 13:15:00,3.71,3.71,3.71,3.71,996000.0,3.71,3.71,3.71,3.71,996000.0
2008-01-30 13:20:00,3.71,3.71,3.71,3.71,756000.0,3.71,3.71,3.71,3.71,756000.0
2008-01-30 13:25:00,3.71,3.71,3.71,3.71,1188000.0,3.71,3.71,3.71,3.71,1188000.0
2008-01-30 13:30:00,3.71,3.71,3.7,3.71,1316000.0,3.71,3.71,3.7,3.71,1316000.0
2008-01-30 13:35:00,3.71,3.72,3.71,3.71,1230000.0,3.71,3.72,3.71,3.71,1230000.0
2008-01-30 13:40:00,3.71,3.71,3.7,3.7,916000.0,3.71,3.71,3.7,3.7,916000.0
2008-01-30 13:45:00,3.7,3.7,3.68,3.69,1820000.0,3.7,3.7,3.68,3.69,1820000.0
2008-01-30 13:50:00,3.68,3.69,3.68,3.69,880000.0,3.68,3.69,3.68,3.69,880000.0
2008-01-30 13:55:00,3.69,3.7,3.69,3.69,1160000.0,3.69,3.7,3.69,3.69,1160000.0
2008-01-30 14:00:00,3.69,3.71,3.69,3.71,1404000.0,3.69,3.71,3.69,3.71,1404000.0
2008-01-30 14:05:00,3.71,3.72,3.7,3.71,3350000.0,3.71,3.72,3.7,3.71,3350000.0
2008-01-30 14:10:00,3.71,3.76,3.71,3.75,4948000.0,3.71,3.76,3.71,3.75,4948000.0
2008-01-30 14:15:00,3.75,3.78,3.73,3.74,8610000.0,3.75,3.78,3.73,3.74,8610000.0
2008-01-30 14:20:00,3.74,3.77,3.7,3.77,6662000.0,3.74,3.77,3.7,3.77,6662000.0
2008-01-30 14:25:00,3.77,3.78,3.73,3.74,4670000.0,3.77,3.78,3.73,3.74,4670000.0
2008-01-30 14:30:00,3.74,3.75,3.71,3.71,4468000.0,3.74,3.75,3.71,3.71,4468000.0
2008-01-30 14:35:00,3.71,3.72,3.68,3.69,6416000.0,3.71,3.72,3.68,3.69,6416000.0
2008-01-30 14:40:00,3.69,3.7,3.68,3.69,4464000.0,3.69,3.7,3.68,3.69,4464000.0
2008-01-30 14:45:00,3.69,3.73,3.66,3.73,6220000.0,3.69,3.73,3.66,3.73,6220000.0
2008-01-30 14:50:00,3.73,3.75,3.71,3.74,5522000.0,3.73,3.75,3.71,3.74,5522000.0
2008-01-30 14:55:00,3.74,3.77,3.73,3.77,4480000.0,3.74,3.77,3.73,3.77,4480000.0
2008-01-30 15:00:00,3.77,3.87,3.76,3.82,11148000.0,3.77,3.87,3.76,3.82,11148000.0
2008-01-30 15:05:00,3.82,3.83,3.8,3.8,5850000.0,3.82,3.83,3.8,3.8,5850000.0
2008-01-30 15:10:00,3.8,3.81,3.78,3.78,4634000.0,3.8,3.81,3.78,3.78,4634000.0
2008-01-30 15:15:00,3.78,3.79,3.73,3.77,7070000.0,3.78,3.79,3.73,3.77,7070000.0
2008-01-30 15:20:00,3.77,3.8,3.76,3.79,6056000.0,3.77,3.8,3.76,3.79,6056000.0
2008-01-30 15:25:00,3.79,3.8,3.77,3.78,4890000.0,3.79,3.8,3.77,3.78,4890000.0
2008-01-30 15:30:00,3.78,3.79,3.76,3.76,3536000.0,3.78,3.79,3.76,3.76,3536000.0
2008-01-30 15:35:00,3.75,3.75,3.72,3.74,6046000.0,3.75,3.75,3.72,3.74,6046000.0
2008-01-30 15:40:00,3.73,3.75,3.69,3.7,8294000.0,3.73,3.75,3.69,3.7,8294000.0
2008-01-30 15:45:00,3.7,3.72,3.68,3.7,7682000.0,3.7,3.72,3.68,3.7,7682000.0
2008-01-30 15:50:00,3.7,3.71,3.69,3.7,10076000.0,3.7,3.71,3.69,3.7,10076000.0
2008-01-30 15:55:00,3.7,3.72,3.7,3.71,14552000.0,3.7,3.72,3.7,3.71,14552000.0
2008-01-31 09:30:00,3.45,3.54,3.44,3.54,49972000.0,3.45,3.54,3.44,3.54,49972000.0
2008-01-31 09:35:00,3.54,3.56,3.5,3.54,34074000.0,3.54,3.56,3.5,3.54,34074000.0
2008-01-31 09:40:00,3.54,3.56,3.49,3.5,37422000.0,3.54,3.56,3.49,3.5,37422000.0
2008-01-31 09:45:00,3.5,3.6,3.49,3.58,28016000.0,3.5,3.6,3.49,3.58,28016000.0
2008-01-31 09:50:00,3.58,3.64,3.57,3.63,31814000.0,3.58,3.64,3.57,3.63,31814000.0
2008-01-31 09:55:00,3.63,3.65,3.59,3.64,23228000.0,3.63,3.65,3.59,3.64,23228000.0
2008-01-31 10:00:00,3.64,3.71,3.64,3.71,31672000.0,3.64,3.71,3.64,3.71,31672000.0
2008-01-31 10:05:00,3.71,3.72,3.66,3.7,34590000.0,3.71,3.72,3.66,3.7,34590000.0
2008-01-31 10:10:00,3.7,3.71,3.68,3.68,16650000.0,3.7,3.71,3.68,3.68,16650000.0
2008-01-31 10:15:00,3.68,3.69,3.64,3.65,16794000.0,3.68,3.69,3.64,3.65,16794000.0
2008-01-31 10:20:00,3.65,3.67,3.62,3.63,16664000.0,3.65,3.67,3.62,3.63,16664000.0
2008-01-31 10:25:00,3.63,3.65,3.61,3.63,13958000.0,3.63,3.65,3.61,3.63,13958000.0
2008-01-31 10:30:00,3.62,3.65,3.62,3.64,10178000.0,3.62,3.65,3.62,3.64,10178000.0
2008-01-31 10:35:00,3.64,3.66,3.6,3.61,16424000.0,3.64,3.66,3.6,3.61,16424000.0
2008-01-31 10:40:00,3.61,3.62,3.6,3.61,9090000.0,3.61,3.62,3.6,3.61,9090000.0
2008-01-31 10:45:00,3.61,3.64,3.6,3.63,6248000.0,3.61,3.64,3.6,3.63,6248000.0
2008-01-31 10:50:00,3.63,3.63,3.6,3.63,8540000.0,3.63,3.63,3.6,3.63,8540000.0
2008-01-31 10:55:00,3.63,3.67,3.62,3.66,10518000.0,3.63,3.67,3.62,3.66,10518000.0
2008-01-31 11:00:00,3.66,3.66,3.63,3.65,7272000.0,3.66,3.66,3.63,3.65,7272000.0
2008-01-31 11:05:00,3.65,3.65,3.62,3.63,7762000.0,3.65,3.65,3.62,3.63,7762000.0
2008-01-31 11:10:00,3.63,3.64,3.62,3.63,6136000.0,3.63,3.64,3.62,3.63,6136000.0
2008-01-31 11:15:00,3.63,3.64,3.62,3.64,3272000.0,3.63,3.64,3.62,3.64,3272000.0
2008-01-31 11:20:00,3.64,3.72,3.64,3.71,12510000.0,3.64,3.72,3.64,3.71,12510000.0
2008-01-31 11:25:00,3.71,3.73,3.69,3.7,12122000.0,3.71,3.73,3.69,3.7,12122000.0
2008-01-31 11:30:00,3.7,3.71,3.69,3.7,7248000.0,3.7,3.71,3.69,3.7,7248000.0
2008-01-31 11:35:00,3.7,3.72,3.69,3.7,4788000.0,3.7,3.72,3.69,3.7,4788000.0
2008-01-31 11:40:00,3.7,3.74,3.7,3.72,8032000.0,3.7,3.74,3.7,3.72,8032000.0
2008-01-31 11:45:00,3.72,3.75,3.71,3.73,8062000.0,3.72,3.75,3.71,3.73,8062000.0
2008-01-31 11:50:00,3.73,3.76,3.71,3.76,6318000.0,3.73,3.76,3.71,3.76,6318000.0
2008-01-31 11:55:00,3.76,3.78,3.73,3.75,10624000.0,3.76,3.78,3.73,3.75,10624000.0
2008-01-31 12:00:00,3.75,3.76,3.72,3.73,4540000.0,3.75,3.76,3.72,3.73,4540000.0
2008-01-31 12:05:00,3.73,3.74,3.72,3.73,4450000.0,3.73,3.74,3.72,3.73,4450000.0
2008-01-31 12:10:00,3.73,3.75,3.72,3.74,4134000.0,3.73,3.75,3.72,3.74,4134000.0
2008-01-31 12:15:00,3.74,3.74,3.71,3.72,3804000.0,3.74,3.74,3.71,3.72,3804000.0
2008-01-31 12:20:00,3.72,3.75,3.72,3.74,3608000.0,3.72,3.75,3.72,3.74,3608000.0
2008-01-31 12:25:00,3.74,3.74,3.7,3.72,4914000.0,3.74,3.74,3.7,3.72,4914000.0
2008-01-31 12:30:00,3.72,3.73,3.72,3.72,2412000.0,3.72,3.73,3.72,3.72,2412000.0
2008-01-31 12:35:00,3.72,3.73,3.71,3.73,2996000.0,3.72,3.73,3.71,3.73,2996000.0
2008-01-31 12:40:00,3.73,3.74,3.72,3.73,2360000.0,3.73,3.74,3.72,3.73,2360000.0
2008-01-31 12:45:00,3.73,3.76,3.73,3.76,3526000.0,3.73,3.76,3.73,3.76,3526000.0
2008-01-31 12:50:00,3.76,3.76,3.73,3.73,4286000.0,3.76,3.76,3.73,3.73,4286000.0
2008-01-31 12:55:00,3.73,3.74,3.73,3.74,4326000.0,3.73,3.74,3.73,3.74,4326000.0
2008-01-31 13:00:00,3.74,3.75,3.74,3.74,4392000.0,3.74,3.75,3.74,3.74,4392000.0
2008-01-31 13:05:00,3.74,3.74,3.71,3.72,4328000.0,3.74,3.74,3.71,3.72,4328000.0
2008-01-31 13:10:00,3.72,3.75,3.72,3.74,3598000.0,3.72,3.75,3.72,3.74,3598000.0
2008-01-31 13:15:00,3.74,3.77,3.74,3.77,5996000.0,3.74,3.77,3.74,3.77,5996000.0
2008-01-31 13:20:00,3.77,3.77,3.75,3.76,4604000.0,3.77,3.77,3.75,3.76,4604000.0
2008-01-31 13:25:00,3.76,3.76,3.74,3.75,3188000.0,3.76,3.76,3.74,3.75,3188000.0
2008-01-31 13:30:00,3.75,3.75,3.74,3.74,2470000.0,3.75,3.75,3.74,3.74,2470000.0
2008-01-31 13:35:00,3.74,3.76,3.74,3.74,5168000.0,3.74,3.76,3.74,3.74,5168000.0
2008-01-31 13:40:00,3.74,3.74,3.72,3.73,6960000.0,3.74,3.74,3.72,3.73,6960000.0
2008-01-31 13:45:00,3.73,3.74,3.71,3.74,3580000.0,3.73,3.74,3.71,3.74,3580000.0
2008-01-31 13:50:00,3.74,3.74,3.74,3.74,2114000.0,3.74,3.74,3.74,3.74,2114000.0
2008-01-31 13:55:00,3.74,3.74,3.72,3.72,2622000.0,3.74,3.74,3.72,3.72,2622000.0
2008-01-31 14:00:00,3.72,3.74,3.72,3.73,3504000.0,3.72,3.74,3.72,3.73,3504000.0
2008-01-31 14:05:00,3.74,3.74,3.73,3.74,2712000.0,3.74,3.74,3.73,3.74,2712000.0
2008-01-31 14:10:00,3.74,3.76,3.74,3.75,4062000.0,3.74,3.76,3.74,3.75,4062000.0
2008-01-31 14:15:00,3.75,3.76,3.74,3.74,3210000.0,3.75,3.76,3.74,3.74,3210000.0
2008-01-31 14:20:00,3.74,3.75,3.73,3.74,2934000.0,3.74,3.75,3.73,3.74,2934000.0
2008-01-31 14:25:00,3.74,3.75,3.73,3.74,3952000.0,3.74,3.75,3.73,3.74,3952000.0
2008-01-31 14:30:00,3.75,3.75,3.74,3.75,2404000.0,3.75,3.75,3.74,3.75,2404000.0
2008-01-31 14:35:00,3.75,3.77,3.75,3.77,4270000.0,3.75,3.77,3.75,3.77,4270000.0
2008-01-31 14:40:00,3.77,3.8,3.76,3.79,10482000.0,3.77,3.8,3.76,3.79,10482000.0
2008-01-31 14:45:00,3.79,3.82,3.79,3.8,9698000.0,3.79,3.82,3.79,3.8,9698000.0
2008-01-31 14:50:00,3.8,3.82,3.8,3.8,7590000.0,3.8,3.82,3.8,3.8,7590000.0
2008-01-31 14:55:00,3.8,3.84,3.8,3.83,6088000.0,3.8,3.84,3.8,3.83,6088000.0
2008-01-31 15:00:00,3.83,3.85,3.82,3.84,11188000.0,3.83,3.85,3.82,3.84,11188000.0
2008-01-31 15:05:00,3.84,3.87,3.83,3.86,12940000.0,3.84,3.87,3.83,3.86,12940000.0
2008-01-31 15:10:00,3.86,3.86,3.84,3.86,9132000.0,3.86,3.86,3.84,3.86,9132000.0
2008-01-31 15:15:00,3.86,3.86,3.84,3.85,6924000.0,3.86,3.86,3.84,3.85,6924000.0
2008-01-31 15:20:00,3.85,3.88,3.84,3.85,6854000.0,3.85,3.88,3.84,3.85,6854000.0
2008-01-31 15:25:00,3.85,3.87,3.84,3.86,6152000.0,3.85,3.87,3.84,3.86,6152000.0
2008-01-31 15:30:00,3.86,3.87,3.85,3.85,6192000.0,3.86,3.87,3.85,3.85,6192000.0
2008-01-31 15:35:00,3.85,3.89,3.85,3.88,8682000.0,3.85,3.89,3.85,3.88,8682000.0
2008-01-31 15:40:00,3.88,3.92,3.88,3.9,13684000.0,3.88,3.92,3.88,3.9,13684000.0
2008-01-31 15:45:00,3.9,3.94,3.9,3.92,10204000.0,3.9,3.94,3.9,3.92,10204000.0
2008-01-31 15:50:00,3.92,3.94,3.89,3.9,13892000.0,3.92,3.94,3.89,3.9,13892000.0
2008-01-31 15:55:00,3.9,3.91,3.85,3.87,20572000.0,3.9,3.91,3.85,3.87,20572000.0
2008-02-01 09:30:00,3.95,3.97,3.92,3.92,9968000.0,3.95,3.97,3.92,3.92,9968000.0
2008-02-01 09:35:00,3.92,3.93,3.86,3.86,10956000.0,3.92,3.93,3.86,3.86,10956000.0
2008-02-01 09:40:00,3.86,3.89,3.85,3.86,6346000.0,3.86,3.89,3.85,3.86,6346000.0
2008-02-01 09:45:00,3.86,3.95,3.84,3.84,5808000.0,3.86,3.95,3.84,3.84,5808000.0
2008-02-01 09:50:00,3.84,3.86,3.82,3.85,7274000.0,3.84,3.86,3.82,3.85,7274000.0
2008-02-01 09:55:00,3.85,3.86,3.82,3.84,6472000.0,3.85,3.86,3.82,3.84,6472000.0
2008-02-01 10:00:00,3.84,3.87,3.81,3.86,7798000.0,3.84,3.87,3.81,3.86,7798000.0
2008-02-01 10:05:00,3.86,3.88,3.84,3.84,5434000.0,3.86,3.88,3.84,3.84,5434000.0
2008-02-01 10:10:00,3.84,3.85,3.81,3.81,6640000.0,3.84,3.85,3.81,3.81,6640000.0
2008-02-01 10:15:00,3.81,3.84,3.81,3.82,4174000.0,3.81,3.84,3.81,3.82,4174000.0
2008-02-01 10:20:00,3.82,3.83,3.77,3.78,8890000.0,3.82,3.83,3.77,3.78,8890000.0
2008-02-01 10:25:00,3.78,3.8,3.76,3.79,6674000.0,3.78,3.8,3.76,3.79,6674000.0
2008-02-01 10:30:00,3.79,3.79,3.75,3.75,6454000.0,3.79,3.79,3.75,3.75,6454000.0
2008-02-01 10:35:00,3.75,3.76,3.74,3.75,5608000.0,3.75,3.76,3.74,3.75,5608000.0
2008-02-01 10:40:00,3.75,3.78,3.71,3.74,13150000.0,3.75,3.78,3.71,3.74,13150000.0
2008-02-01 10:45:00,3.74,3.75,3.71,3.72,6604000.0,3.74,3.75,3.71,3.72,6604000.0
2008-02-01 10:50:00,3.72,3.74,3.72,3.73,3784000.0,3.72,3.74,3.72,3.73,3784000.0
2008-02-01 10:55:00,3.73,3.75,3.72,3.73,3468000.0,3.73,3.75,3.72,3.73,3468000.0
2008-02-01 11:00:00,3.73,3.73,3.72,3.73,2720000.0,3.73,3.73,3.72,3.73,2720000.0
2008-02-01 11:05:00,3.73,3.73,3.71,3.72,3598000.0,3.73,3.73,3.71,3.72,3598000.0
2008-02-01 11:10:00,3.72,3.74,3.71,3.73,3364000.0,3.72,3.74,3.71,3.73,3364000.0
2008-02-01 11:15:00,3.73,3.75,3.73,3.74,3878000.0,3.73,3.75,3.73,3.74,3878000.0
2008-02-01 11:20:00,3.74,3.74,3.72,3.73,3472000.0,3.74,3.74,3.72,3.73,3472000.0
2008-02-01 11:25:00,3.73,3.74,3.72,3.72,3424000.0,3.73,3.74,3.72,3.72,3424000.0
2008-02-01 11:30:00,3.72,3.73,3.72,3.72,2524000.0,3.72,3.73,3.72,3.72,2524000.0
2008-02-01 11:35:00,3.72,3.72,3.7,3.71,4178000.0,3.72,3.72,3.7,3.71,4178000.0
2008-02-01 11:40:00,3.71,3.71,3.68,3.7,5838000.0,3.71,3.71,3.68,3.7,5838000.0
2008-02-01 11:45:00,3.7,3.72,3.7,3.72,3112000.0,3.7,3.72,3.7,3.72,3112000.0
2008-02-01 11:50:00,3.72,3.72,3.68,3.68,4430000.0,3.72,3.72,3.68,3.68,4430000.0
2008-02-01 11:55:00,3.68,3.69,3.67,3.69,3394000.0,3.68,3.69,3.67,3.69,3394000.0
2008-02-01 12:00:00,3.69,3.71,3.67,3.71,3124000.0,3.69,3.71,3.67,3.71,3124000.0
2008-02-01 12:05:00,3.7,3.71,3.69,3.7,1884000.0,3.7,3.71,3.69,3.7,1884000.0
2008-02-01 12:10:00,3.69,3.7,3.69,3.7,1722000.0,3.69,3.7,3.69,3.7,1722000.0
2008-02-01 12:15:00,3.7,3.72,3.7,3.71,2430000.0,3.7,3.72,3.7,3.71,2430000.0
2008-02-01 12:20:00,3.71,3.71,3.7,3.71,3872000.0,3.71,3.71,3.7,3.71,3872000.0
2008-02-01 12:25:00,3.71,3.72,3.69,3.69,2820000.0,3.71,3.72,3.69,3.69,2820000.0
2008-02-01 12:30:00,3.69,3.7,3.68,3.69,2128000.0,3.69,3.7,3.68,3.69,2128000.0
2008-02-01 12:35:00,3.69,3.7,3.69,3.69,3086000.0,3.69,3.7,3.69,3.69,3086000.0
2008-02-01 12:40:00,3.69,3.7,3.69,3.7,1452000.0,3.69,3.7,3.69,3.7,1452000.0
2008-02-01 12:45:00,3.7,3.71,3.69,3.69,2422000.0,3.7,3.71,3.69,3.69,2422000.0
2008-02-01 12:50:00,3.69,3.71,3.69,3.7,1770000.0,3.69,3.71,3.69,3.7,1770000.0
2008-02-01 12:55:00,3.7,3.71,3.7,3.7,1470000.0,3.7,3.71,3.7,3.7,1470000.0
2008-02-01 13:00:00,3.7,3.71,3.7,3.7,2380000.0,3.7,3.71,3.7,3.7,2380000.0
2008-02-01 13:05:00,3.7,3.71,3.7,3.7,2168000.0,3.7,3.71,3.7,3.7,2168000.0
2008-02-01 13:10:00,3.7,3.71,3.7,3.7,2760000.0,3.7,3.71,3.7,3.7,2760000.0
2008-02-01 13:15:00,3.7,3.71,3.7,3.7,3080000.0,3.7,3.71,3.7,3.7,3080000.0
2008-02-01 13:20:00,3.7,3.7,3.7,3.7,1882000.0,3.7,3.7,3.7,3.7,1882000.0
2008-02-01 13:25:00,3.7,3.71,3.7,3.71,1564000.0,3.7,3.71,3.7,3.71,1564000.0
2008-02-01 13:30:00,3.71,3.72,3.71,3.71,2094000.0,3.71,3.72,3.71,3.71,2094000.0
2008-02-01 13:35:00,3.71,3.72,3.71,3.71,1672000.0,3.71,3.72,3.71,3.71,1672000.0
2008-02-01 13:40:00,3.71,3.72,3.71,3.71,1040000.0,3.71,3.72,3.71,3.71,1040000.0
2008-02-01 13:45:00,3.71,3.72,3.71,3.72,1300000.0,3.71,3.72,3.71,3.72,1300000.0
2008-02-01 13:50:00,3.72,3.72,3.71,3.72,1464000.0,3.72,3.72,3.71,3.72,1464000.0
2008-02-01 13:55:00,3.72,3.73,3.72,3.72,2198000.0,3.72,3.73,3.72,3.72,2198000.0
2008-02-01 14:00:00,3.72,3.72,3.71,3.72,2254000.0,3.72,3.72,3.71,3.72,2254000.0
2008-02-01 14:05:00,3.72,3.72,3.7,3.71,2744000.0,3.72,3.72,3.7,3.71,2744000.0
2008-02-01 14:10:00,3.71,3.74,3.7,3.73,3322000.0,3.71,3.74,3.7,3.73,3322000.0
2008-02-01 14:15:00,3.73,3.74,3.73,3.74,1392000.0,3.73,3.74,3.73,3.74,1392000.0
2008-02-01 14:20:00,3.74,3.76,3.74,3.75,2920000.0,3.74,3.76,3.74,3.75,2920000.0
2008-02-01 14:25:00,3.75,3.75,3.74,3.74,1562000.0,3.75,3.75,3.74,3.74,1562000.0
2008-02-01 14:30:00,3.74,3.76,3.74,3.75,1688000.0,3.74,3.76,3.74,3.75,1688000.0
2008-02-01 14:35:00,3.75,3.75,3.74,3.75,2338000.0,3.75,3.75,3.74,3.75,2338000.0
2008-02-01 14:40:00,3.75,3.76,3.75,3.76,2598000.0,3.75,3.76,3.75,3.76,2598000.0
2008-02-01 14:45:00,3.76,3.76,3.75,3.75,1650000.0,3.76,3.76,3.75,3.75,1650000.0
2008-02-01 14:50:00,3.75,3.76,3.75,3.75,1460000.0,3.75,3.76,3.75,3.75,1460000.0
2008-02-01 14:55:00,3.75,3.76,3.75,3.76,3116000.0,3.75,3.76,3.75,3.76,3116000.0
2008-02-01 15:00:00,3.76,3.76,3.75,3.76,2630000.0,3.76,3.76,3.75,3.76,2630000.0
2008-02-01 15:05:00,3.76,3.78,3.76,3.77,4204000.0,3.76,3.78,3.76,3.77,4204000.0
2008-02-01 15:10:00,3.77,3.77,3.77,3.77,1998000.0,3.77,3.77,3.77,3.77,1998000.0
2008-02-01 15:15:00,3.77,3.77,3.76,3.77,3154000.0,3.77,3.77,3.76,3.77,3154000.0
2008-02-01 15:20:00,3.77,3.77,3.77,3.77,2520000.0,3.77,3.77,3.77,3.77,2520000.0
2008-02-01 15:25:00,3.77,3.78,3.77,3.77,2626000.0,3.77,3.78,3.77,3.77,2626000.0
2008-02-01 15:30:00,3.77,3.78,3.76,3.76,3480000.0,3.77,3.78,3.76,3.76,3480000.0
2008-02-01 15:35:00,3.76,3.76,3.75,3.75,3028000.0,3.76,3.76,3.75,3.75,3028000.0
2008-02-01 15:40:00,3.76,3.77,3.75,3.75,3124000.0,3.76,3.77,3.75,3.75,3124000.0
2008-02-01 15:45:00,3.75,3.75,3.74,3.74,4226000.0,3.75,3.75,3.74,3.74,4226000.0
2008-02-01 15:50:00,3.74,3.74,3.72,3.74,7034000.0,3.74,3.74,3.72,3.74,7034000.0
2008-02-01 15:55:00,3.74,3.74,3.73,3.73,7000000.0,3.74,3.74,3.73,3.73,7000000.0
2008-02-04 09:30:00,3.73,3.75,3.72,3.74,3194000.0,3.73,3.75,3.72,3.74,3194000.0
2008-02-04 09:35:00,3.74,3.74,3.72,3.72,2324000.0,3.74,3.74,3.72,3.72,2324000.0
2008-02-04 09:40:00,3.72,3.75,3.72,3.75,3226000.0,3.72,3.75,3.72,3.75,3226000.0
2008-02-04 09:45:00,3.75,3.77,3.73,3.73,3284000.0,3.75,3.77,3.73,3.73,3284000.0
2008-02-04 09:50:00,3.73,3.76,3.72,3.75,2742000.0,3.73,3.76,3.72,3.75,2742000.0
2008-02-04 09:55:00,3.75,3.78,3.75,3.78,3528000.0,3.75,3.78,3.75,3.78,3528000.0
2008-02-04 10:00:00,3.78,3.78,3.75,3.77,2810000.0,3.78,3.78,3.75,3.77,2810000.0
2008-02-04 10:05:00,3.77,3.78,3.75,3.75,2494000.0,3.77,3.78,3.75,3.75,2494000.0
2008-02-04 10:10:00,3.75,3.78,3.75,3.76,1908000.0,3.75,3.78,3.75,3.76,1908000.0
2008-02-04 10:15:00,3.76,3.79,3.76,3.79,2696000.0,3.76,3.79,3.76,3.79,2696000.0
2008-02-04 10:20:00,3.79,3.79,3.77,3.78,2202000.0,3.79,3.79,3.77,3.78,2202000.0
2008-02-04 10:25:00,3.78,3.81,3.78,3.8,2762000.0,3.78,3.81,3.78,3.8,2762000.0
2008-02-04 10:30:00,3.8,3.8,3.78,3.8,6140000.0,3.8,3.8,3.78,3.8,6140000.0
2008-02-04 10:35:00,3.8,3.81,3.79,3.8,3860000.0,3.8,3.81,3.79,3.8,3860000.0
2008-02-04 10:40:00,3.8,3.8,3.8,3.8,1908000.0,3.8,3.8,3.8,3.8,1908000.0
2008-02-04 10:45:00,3.8,3.81,3.8,3.8,1980000.0,3.8,3.81,3.8,3.8,1980000.0
2008-02-04 10:50:00,3.8,3.81,3.8,3.8,2462000.0,3.8,3.81,3.8,3.8,2462000.0
2008-02-04 10:55:00,3.8,3.81,3.79,3.8,2498000.0,3.8,3.81,3.79,3.8,2498000.0
2008-02-04 11:00:00,3.8,3.81,3.79,3.8,2572000.0,3.8,3.81,3.79,3.8,2572000.0
2008-02-04 11:05:00,3.8,3.81,3.79,3.8,2114000.0,3.8,3.81,3.79,3.8,2114000.0
2008-02-04 11:10:00,3.8,3.8,3.79,3.8,1664000.0,3.8,3.8,3.79,3.8,1664000.0
2008-02-04 11:15:00,3.8,3.81,3.8,3.8,1436000.0,3.8,3.81,3.8,3.8,1436000.0
2008-02-04 11:20:00,3.8,3.81,3.79,3.8,1352000.0,3.8,3.81,3.79,3.8,1352000.0
2008-02-04 11:25:00,3.8,3.81,3.79,3.81,1224000.0,3.8,3.81,3.79,3.81,1224000.0
2008-02-04 11:30:00,3.81,3.83,3.81,3.82,3704000.0,3.81,3.83,3.81,3.82,3704000.0
2008-02-04 11:35:00,3.82,3.83,3.81,3.82,2066000.0,3.82,3.83,3.81,3.82,2066000.0
2008-02-04 11:40:00,3.82,3.82,3.8,3.8,1862000.0,3.82,3.82,3.8,3.8,1862000.0
2008-02-04 11:45:00,3.8,3.8,3.8,3.8,1488000.0,3.8,3.8,3.8,3.8,1488000.0
2008-02-04 11:50:00,3.8,3.8,3.8,3.8,1012000.0,3.8,3.8,3.8,3.8,1012000.0
2008-02-04 11:55:00,3.8,3.8,3.79,3.8,1666000.0,3.8,3.8,3.79,3.8,1666000.0
2008-02-04 12:00:00,3.8,3.8,3.77,3.78,1936000.0,3.8,3.8,3.77,3.78,1936000.0
2008-02-04 12:05:00,3.78,3.78,3.77,3.77,1228000.0,3.78,3.78,3.77,3.77,1228000.0
2008-02-04 12:10:00,3.77,3.78,3.77,3.77,1412000.0,3.77,3.78,3.77,3.77,1412000.0
2008-02-04 12:15:00,3.77,3.78,3.76,3.77,1196000.0,3.77,3.78,3.76,3.77,1196000.0
2008-02-04 12:20:00,3.77,3.77,3.75,3.75,2554000.0,3.77,3.77,3.75,3.75,2554000.0
2008-02-04 12:25:00,3.75,3.75,3.74,3.75,2566000.0,3.75,3.75,3.74,3.75,2566000.0
2008-02-04 12:30:00,3.75,3.75,3.74,3.74,2164000.0,3.75,3.75,3.74,3.74,2164000.0
2008-02-04 12:35:00,3.74,3.74,3.73,3.73,1298000.0,3.74,3.74,3.73,3.73,1298000.0
2008-02-04 12:40:00,3.73,3.73,3.72,3.73,2472000.0,3.73,3.73,3.72,3.73,2472000.0
2008-02-04 12:45:00,3.73,3.73,3.73,3.73,1800000.0,3.73,3.73,3.73,3.73,1800000.0
2008-02-04 12:50:00,3.73,3.73,3.72,3.72,2962000.0,3.73,3.73,3.72,3.72,2962000.0
2008-02-04 12:55:00,3.72,3.73,3.72,3.73,1762000.0,3.72,3.73,3.72,3.73,1762000.0
2008-02-04 13:00:00,3.73,3.74,3.73,3.73,1666000.0,3.73,3.74,3.73,3.73,1666000.0
2008-02-04 13:05:00,3.73,3.73,3.72,3.72,2520000.0,3.73,3.73,3.72,3.72,2520000.0
2008-02-04 13:10:00,3.72,3.72,3.71,3.72,2282000.0,3.72,3.72,3.71,3.72,2282000.0
2008-02-04 13:15:00,3.72,3.73,3.72,3.72,1788000.0,3.72,3.73,3.72,3.72,1788000.0
2008-02-04 13:20:00,3.72,3.73,3.72,3.73,2098000.0,3.72,3.73,3.72,3.73,2098000.0
2008-02-04 13:25:00,3.73,3.73,3.72,3.72,1556000.0,3.73,3.73,3.72,3.72,1556000.0
2008-02-04 13:30:00,3.72,3.73,3.72,3.72,1076000.0,3.72,3.73,3.72,3.72,1076000.0
2008-02-04 13:35:00,3.72,3.73,3.71,3.71,2522000.0,3.72,3.73,3.71,3.71,2522000.0
2008-02-04 13:40:00,3.71,3.73,3.71,3.72,1828000.0,3.71,3.73,3.71,3.72,1828000.0
2008-02-04 13:45:00,3.72,3.72,3.72,3.72,1074000.0,3.72,3.72,3.72,3.72,1074000.0
2008-02-04 13:50:00,3.72,3.72,3.71,3.71,1656000.0,3.72,3.72,3.71,3.71,1656000.0
2008-02-04 13:55:00,3.71,3.72,3.71,3.72,1700000.0,3.71,3.72,3.71,3.72,1700000.0
2008-02-04 14:00:00,3.72,3.72,3.71,3.72,1756000.0,3.72,3.72,3.71,3.72,1756000.0
2008-02-04 14:05:00,3.72,3.72,3.7,3.71,1766000.0,3.72,3.72,3.7,3.71,1766000.0
2008-02-04 14:10:00,3.71,3.72,3.7,3.71,1300000.0,3.71,3.72,3.7,3.71,1300000.0
2008-02-04 14:15:00,3.71,3.71,3.71,3.71,730000.0,3.71,3.71,3.71,3.71,730000.0
2008-02-04 14:20:00,3.71,3.71,3.71,3.71,1776000.0,3.71,3.71,3.71,3.71,1776000.0
2008-02-04 14:25:00,3.71,3.72,3.71,3.71,1068000.0,3.71,3.72,3.71,3.71,1068000.0
2008-02-04 14:30:00,3.71,3.71,3.71,3.71,1862000.0,3.71,3.71,3.71,3.71,1862000.0
2008-02-04 14:35:00,3.71,3.71,3.71,3.71,1418000.0,3.71,3.71,3.71,3.71,1418000.0
2008-02-04 14:40:00,3.71,3.71,3.71,3.71,1344000.0,3.71,3.71,3.71,3.71,1344000.0
2008-02-04 14:45:00,3.71,3.72,3.71,3.71,2100000.0,3.71,3.72,3.71,3.71,2100000.0
2008-02-04 14:50:00,3.71,3.71,3.71,3.71,1764000.0,3.71,3.71,3.71,3.71,1764000.0
2008-02-04 14:55:00,3.71,3.73,3.71,3.72,2242000.0,3.71,3.73,3.71,3.72,2242000.0
2008-02-04 15:00:00,3.72,3.76,3.72,3.73,6082000.0,3.72,3.76,3.72,3.73,6082000.0
2008-02-04 15:05:00,3.73,3.73,3.72,3.73,1702000.0,3.73,3.73,3.72,3.73,1702000.0
2008-02-04 15:10:00,3.73,3.73,3.72,3.72,1028000.0,3.73,3.73,3.72,3.72,1028000.0
2008-02-04 15:15:00,3.72,3.73,3.72,3.72,1162000.0,3.72,3.73,3.72,3.72,1162000.0
2008-02-04 15:20:00,3.72,3.72,3.71,3.71,2254000.0,3.72,3.72,3.71,3.71,2254000.0
2008-02-04 15:25:00,3.71,3.72,3.71,3.71,1590000.0,3.71,3.72,3.71,3.71,1590000.0
2008-02-04 15:30:00,3.71,3.72,3.7,3.71,2886000.0,3.71,3.72,3.7,3.71,2886000.0
2008-02-04 15:35:00,3.71,3.71,3.7,3.7,3280000.0,3.71,3.71,3.7,3.7,3280000.0
2008-02-04 15:40:00,3.7,3.72,3.7,3.71,2850000.0,3.7,3.72,3.7,3.71,2850000.0
2008-02-04 15:45:00,3.71,3.71,3.7,3.7,3188000.0,3.71,3.71,3.7,3.7,3188000.0
2008-02-04 15:50:00,3.7,3.7,3.7,3.7,3768000.0,3.7,3.7,3.7,3.7,3768000.0
2008-02-04 15:55:00,3.7,3.7,3.7,3.7,4520000.0,3.7,3.7,3.7,3.7,4520000.0
2008-02-05 09:30:00,3.64,3.66,3.63,3.65,6774000.0,3.64,3.66,3.63,3.65,6774000.0
2008-02-05 09:35:00,3.65,3.66,3.65,3.65,5726000.0,3.65,3.66,3.65,3.65,5726000.0
2008-02-05 09:40:00,3.65,3.67,3.64,3.64,6428000.0,3.65,3.67,3.64,3.64,6428000.0
2008-02-05 09:45:00,3.64,3.66,3.63,3.65,3932000.0,3.64,3.66,3.63,3.65,3932000.0
2008-02-05 09:50:00,3.65,3.67,3.64,3.67,3328000.0,3.65,3.67,3.64,3.67,3328000.0
2008-02-05 09:55:00,3.67,3.71,3.66,3.71,5318000.0,3.67,3.71,3.66,3.71,5318000.0
2008-02-05 10:00:00,3.7,3.71,3.67,3.67,5888000.0,3.7,3.71,3.67,3.67,5888000.0
2008-02-05 10:05:00,3.67,3.68,3.64,3.67,6344000.0,3.67,3.68,3.64,3.67,6344000.0
2008-02-05 10:10:00,3.67,3.68,3.66,3.66,2268000.0,3.67,3.68,3.66,3.66,2268000.0
2008-02-05 10:15:00,3.66,3.68,3.65,3.66,3648000.0,3.66,3.68,3.65,3.66,3648000.0
2008-02-05 10:20:00,3.66,3.67,3.65,3.65,2162000.0,3.66,3.67,3.65,3.65,2162000.0
2008-02-05 10:25:00,3.65,3.67,3.65,3.66,1880000.0,3.65,3.67,3.65,3.66,1880000.0
2008-02-05 10:30:00,3.67,3.68,3.66,3.67,2438000.0,3.67,3.68,3.66,3.67,2438000.0
2008-02-05 10:35:00,3.67,3.67,3.63,3.64,5562000.0,3.67,3.67,3.63,3.64,5562000.0
2008-02-05 10:40:00,3.64,3.65,3.63,3.63,2838000.0,3.64,3.65,3.63,3.63,2838000.0
2008-02-05 10:45:00,3.64,3.64,3.63,3.63,3668000.0,3.64,3.64,3.63,3.63,3668000.0
2008-02-05 10:50:00,3.63,3.63,3.61,3.62,2940000.0,3.63,3.63,3.61,3.62,2940000.0
2008-02-05 10:55:00,3.62,3.63,3.61,3.62,2542000.0,3.62,3.63,3.61,3.62,2542000.0
2008-02-05 11:00:00,3.62,3.63,3.62,3.63,1188000.0,3.62,3.63,3.62,3.63,1188000.0
2008-02-05 11:05:00,3.63,3.63,3.62,3.62,1934000.0,3.63,3.63,3.62,3.62,1934000.0
2008-02-05 11:10:00,3.62,3.63,3.62,3.62,2202000.0,3.62,3.63,3.62,3.62,2202000.0
2008-02-05 11:15:00,3.63,3.63,3.61,3.62,1976000.0,3.63,3.63,3.61,3.62,1976000.0
2008-02-05 11:20:00,3.62,3.63,3.62,3.63,1378000.0,3.62,3.63,3.62,3.63,1378000.0
2008-02-05 11:25:00,3.62,3.63,3.61,3.61,1802000.0,3.62,3.63,3.61,3.61,1802000.0
2008-02-05 11:30:00,3.61,3.63,3.61,3.63,1382000.0,3.61,3.63,3.61,3.63,1382000.0
2008-02-05 11:35:00,3.63,3.64,3.62,3.64,1804000.0,3.63,3.64,3.62,3.64,1804000.0
2008-02-05 11:40:00,3.64,3.64,3.63,3.63,918000.0,3.64,3.64,3.63,3.63,918000.0
2008-02-05 11:45:00,3.63,3.65,3.63,3.65,1404000.0,3.63,3.65,3.63,3.65,1404000.0
2008-02-05 11:50:00,3.65,3.65,3.65,3.65,2082000.0,3.65,3.65,3.65,3.65,2082000.0
2008-02-05 11:55:00,3.65,3.66,3.65,3.65,1850000.0,3.65,3.66,3.65,3.65,1850000.0
2008-02-05 12:00:00,3.66,3.66,3.65,3.65,1214000.0,3.66,3.66,3.65,3.65,1214000.0
2008-02-05 12:05:00,3.65,3.66,3.65,3.65,866000.0,3.65,3.66,3.65,3.65,866000.0
2008-02-05 12:10:00,3.65,3.66,3.65,3.65,1118000.0,3.65,3.66,3.65,3.65,1118000.0
2008-02-05 12:15:00,3.65,3.65,3.63,3.64,1632000.0,3.65,3.65,3.63,3.64,1632000.0
2008-02-05 12:20:00,3.64,3.64,3.62,3.62,1530000.0,3.64,3.64,3.62,3.62,1530000.0
2008-02-05 12:25:00,3.62,3.63,3.62,3.63,1322000.0,3.62,3.63,3.62,3.63,1322000.0
2008-02-05 12:30:00,3.63,3.63,3.62,3.63,974000.0,3.63,3.63,3.62,3.63,974000.0
2008-02-05 12:35:00,3.63,3.63,3.62,3.62,1248000.0,3.63,3.63,3.62,3.62,1248000.0
2008-02-05 12:40:00,3.63,3.63,3.62,3.63,514000.0,3.63,3.63,3.62,3.63,514000.0
2008-02-05 12:45:00,3.63,3.63,3.62,3.63,1112000.0,3.63,3.63,3.62,3.63,1112000.0
2008-02-05 12:50:00,3.63,3.64,3.63,3.63,1712000.0,3.63,3.64,3.63,3.63,1712000.0
2008-02-05 12:55:00,3.63,3.64,3.63,3.63,712000.0,3.63,3.64,3.63,3.63,712000.0
2008-02-05 13:00:00,3.63,3.64,3.63,3.63,1162000.0,3.63,3.64,3.63,3.63,1162000.0
2008-02-05 13:05:00,3.63,3.64,3.62,3.62,2254000.0,3.63,3.64,3.62,3.62,2254000.0
2008-02-05 13:10:00,3.62,3.63,3.61,3.62,2036000.0,3.62,3.63,3.61,3.62,2036000.0
2008-02-05 13:15:00,3.62,3.63,3.61,3.63,1518000.0,3.62,3.63,3.61,3.63,1518000.0
2008-02-05 13:20:00,3.63,3.64,3.62,3.63,786000.0,3.63,3.64,3.62,3.63,786000.0
2008-02-05 13:25:00,3.63,3.63,3.62,3.62,492000.0,3.63,3.63,3.62,3.62,492000.0
2008-02-05 13:30:00,3.62,3.62,3.61,3.62,992000.0,3.62,3.62,3.61,3.62,992000.0
2008-02-05 13:35:00,3.62,3.62,3.61,3.61,1512000.0,3.62,3.62,3.61,3.61,1512000.0
2008-02-05 13:40:00,3.61,3.62,3.61,3.62,2132000.0,3.61,3.62,3.61,3.62,2132000.0
2008-02-05 13:45:00,3.62,3.63,3.61,3.62,1498000.0,3.62,3.63,3.61,3.62,1498000.0
2008-02-05 13:50:00,3.62,3.63,3.62,3.63,1226000.0,3.62,3.63,3.62,3.63,1226000.0
2008-02-05 13:55:00,3.63,3.63,3.62,3.62,728000.0,3.63,3.63,3.62,3.62,728000.0
2008-02-05 14:00:00,3.62,3.62,3.61,3.61,1192000.0,3.62,3.62,3.61,3.61,1192000.0
2008-02-05 14:05:00,3.61,3.63,3.61,3.63,1590000.0,3.61,3.63,3.61,3.63,1590000.0
2008-02-05 14:10:00,3.63,3.63,3.62,3.62,676000.0,3.63,3.63,3.62,3.62,676000.0
2008-02-05 14:15:00,3.62,3.63,3.61,3.63,1444000.0,3.62,3.63,3.61,3.63,1444000.0
2008-02-05 14:20:00,3.63,3.64,3.63,3.64,1810000.0,3.63,3.64,3.63,3.64,1810000.0
2008-02-05 14:25:00,3.64,3.64,3.63,3.63,1936000.0,3.64,3.64,3.63,3.63,1936000.0
2008-02-05 14:30:00,3.63,3.64,3.63,3.64,1548000.0,3.63,3.64,3.63,3.64,1548000.0
2008-02-05 14:35:00,3.64,3.65,3.63,3.64,1770000.0,3.64,3.65,3.63,3.64,1770000.0
2008-02-05 14:40:00,3.64,3.64,3.63,3.63,1618000.0,3.64,3.64,3.63,3.63,1618000.0
2008-02-05 14:45:00,3.63,3.63,3.62,3.62,1102000.0,3.63,3.63,3.62,3.62,1102000.0
2008-02-05 14:50:00,3.62,3.63,3.62,3.63,1378000.0,3.62,3.63,3.62,3.63,1378000.0
2008-02-05 14:55:00,3.62,3.63,3.61,3.61,1564000.0,3.62,3.63,3.61,3.61,1564000.0
2008-02-05 15:00:00,3.61,3.62,3.61,3.61,1168000.0,3.61,3.62,3.61,3.61,1168000.0
2008-02-05 15:05:00,3.61,3.62,3.61,3.61,1444000.0,3.61,3.62,3.61,3.61,1444000.0
2008-02-05 15:10:00,3.61,3.61,3.61,3.61,2902000.0,3.61,3.61,3.61,3.61,2902000.0
2008-02-05 15:15:00,3.61,3.62,3.6,3.62,3276000.0,3.61,3.62,3.6,3.62,3276000.0
2008-02-05 15:20:00,3.62,3.63,3.61,3.61,2818000.0,3.62,3.63,3.61,3.61,2818000.0
2008-02-05 15:25:00,3.61,3.62,3.6,3.61,2564000.0,3.61,3.62,3.6,3.61,2564000.0
2008-02-05 15:30:00,3.61,3.62,3.6,3.61,2798000.0,3.61,3.62,3.6,3.61,2798000.0
2008-02-05 15:35:00,3.61,3.62,3.61,3.61,3740000.0,3.61,3.62,3.61,3.61,3740000.0
2008-02-05 15:40:00,3.61,3.62,3.6,3.6,2946000.0,3.61,3.62,3.6,3.6,2946000.0
2008-02-05 15:45:00,3.6,3.61,3.6,3.61,4058000.0,3.6,3.61,3.6,3.61,4058000.0
2008-02-05 15:50:00,3.61,3.61,3.6,3.61,4096000.0,3.61,3.61,3.6,3.61,4096000.0
2008-02-05 15:55:00,3.61,3.61,3.6,3.6,4692000.0,3.61,3.61,3.6,3.6,4692000.0
2008-02-06 09:30:00,3.62,3.62,3.57,3.59,4002000.0,3.62,3.62,3.57,3.59,4002000.0
2008-02-06 09:35:00,3.59,3.6,3.57,3.58,3866000.0,3.59,3.6,3.57,3.58,3866000.0
2008-02-06 09:40:00,3.58,3.58,3.55,3.56,4116000.0,3.58,3.58,3.55,3.56,4116000.0
2008-02-06 09:45:00,3.56,3.57,3.55,3.56,3044000.0,3.56,3.57,3.55,3.56,3044000.0
2008-02-06 09:50:00,3.56,3.56,3.54,3.54,3166000.0,3.56,3.56,3.54,3.54,3166000.0
2008-02-06 09:55:00,3.54,3.55,3.53,3.55,2802000.0,3.54,3.55,3.53,3.55,2802000.0
2008-02-06 10:00:00,3.55,3.56,3.54,3.56,3648000.0,3.55,3.56,3.54,3.56,3648000.0
2008-02-06 10:05:00,3.56,3.56,3.56,3.56,2254000.0,3.56,3.56,3.56,3.56,2254000.0
2008-02-06 10:10:00,3.56,3.56,3.53,3.54,3688000.0,3.56,3.56,3.53,3.54,3688000.0
2008-02-06 10:15:00,3.54,3.55,3.54,3.55,1400000.0,3.54,3.55,3.54,3.55,1400000.0
2008-02-06 10:20:00,3.54,3.55,3.52,3.52,3350000.0,3.54,3.55,3.52,3.52,3350000.0
2008-02-06 10:25:00,3.52,3.53,3.52,3.53,2874000.0,3.52,3.53,3.52,3.53,2874000.0
2008-02-06 10:30:00,3.53,3.53,3.52,3.52,3866000.0,3.53,3.53,3.52,3.52,3866000.0
2008-02-06 10:35:00,3.52,3.53,3.52,3.53,4890000.0,3.52,3.53,3.52,3.53,4890000.0
2008-02-06 10:40:00,3.52,3.55,3.52,3.55,4440000.0,3.52,3.55,3.52,3.55,4440000.0
2008-02-06 10:45:00,3.55,3.55,3.53,3.54,2068000.0,3.55,3.55,3.53,3.54,2068000.0
2008-02-06 10:50:00,3.54,3.54,3.53,3.53,2276000.0,3.54,3.54,3.53,3.53,2276000.0
2008-02-06 10:55:00,3.53,3.54,3.53,3.54,2466000.0,3.53,3.54,3.53,3.54,2466000.0
2008-02-06 11:00:00,3.54,3.56,3.54,3.56,3148000.0,3.54,3.56,3.54,3.56,3148000.0
2008-02-06 11:05:00,3.56,3.58,3.56,3.58,5800000.0,3.56,3.58,3.56,3.58,5800000.0
2008-02-06 11:10:00,3.58,3.6,3.57,3.57,3066000.0,3.58,3.6,3.57,3.57,3066000.0
2008-02-06 11:15:00,3.57,3.58,3.57,3.58,3276000.0,3.57,3.58,3.57,3.58,3276000.0
2008-02-06 11:20:00,3.58,3.58,3.57,3.58,2526000.0,3.58,3.58,3.57,3.58,2526000.0
2008-02-06 11:25:00,3.58,3.59,3.58,3.58,1236000.0,3.58,3.59,3.58,3.58,1236000.0
2008-02-06 11:30:00,3.58,3.59,3.58,3.58,1274000.0,3.58,3.59,3.58,3.58,1274000.0
2008-02-06 11:35:00,3.58,3.58,3.57,3.57,2068000.0,3.58,3.58,3.57,3.57,2068000.0
2008-02-06 11:40:00,3.57,3.58,3.57,3.58,2114000.0,3.57,3.58,3.57,3.58,2114000.0
2008-02-06 11:45:00,3.57,3.58,3.56,3.56,1090000.0,3.57,3.58,3.56,3.56,1090000.0
2008-02-06 11:50:00,3.57,3.57,3.55,3.56,1972000.0,3.57,3.57,3.55,3.56,1972000.0
2008-02-06 11:55:00,3.56,3.57,3.56,3.56,1404000.0,3.56,3.57,3.56,3.56,1404000.0
2008-02-06 12:00:00,3.56,3.57,3.56,3.56,1114000.0,3.56,3.57,3.56,3.56,1114000.0
2008-02-06 12:05:00,3.56,3.58,3.56,3.57,1422000.0,3.56,3.58,3.56,3.57,1422000.0
2008-02-06 12:10:00,3.57,3.57,3.56,3.56,1426000.0,3.57,3.57,3.56,3.56,1426000.0
2008-02-06 12:15:00,3.56,3.56,3.55,3.56,598000.0,3.56,3.56,3.55,3.56,598000.0
2008-02-06 12:20:00,3.55,3.56,3.55,3.56,1212000.0,3.55,3.56,3.55,3.56,1212000.0
2008-02-06 12:25:00,3.56,3.56,3.55,3.55,1064000.0,3.56,3.56,3.55,3.55,1064000.0
2008-02-06 12:30:00,3.55,3.55,3.55,3.55,944000.0,3.55,3.55,3.55,3.55,944000.0
2008-02-06 12:35:00,3.55,3.55,3.54,3.54,1082000.0,3.55,3.55,3.54,3.54,1082000.0
2008-02-06 12:40:00,3.55,3.55,3.54,3.54,1194000.0,3.55,3.55,3.54,3.54,1194000.0
2008-02-06 12:45:00,3.54,3.54,3.52,3.53,1790000.0,3.54,3.54,3.52,3.53,1790000.0
2008-02-06 12:50:00,3.52,3.54,3.52,3.54,2716000.0,3.52,3.54,3.52,3.54,2716000.0
2008-02-06 12:55:00,3.54,3.54,3.53,3.53,2228000.0,3.54,3.54,3.53,3.53,2228000.0
2008-02-06 13:00:00,3.53,3.55,3.53,3.55,2352000.0,3.53,3.55,3.53,3.55,2352000.0
2008-02-06 13:05:00,3.55,3.56,3.55,3.55,1780000.0,3.55,3.56,3.55,3.55,1780000.0
2008-02-06 13:10:00,3.55,3.55,3.54,3.54,1550000.0,3.55,3.55,3.54,3.54,1550000.0
2008-02-06 13:15:00,3.54,3.55,3.54,3.54,1206000.0,3.54,3.55,3.54,3.54,1206000.0
2008-02-06 13:20:00,3.54,3.55,3.54,3.54,1046000.0,3.54,3.55,3.54,3.54,1046000.0
2008-02-06 13:25:00,3.54,3.55,3.54,3.54,870000.0,3.54,3.55,3.54,3.54,870000.0
2008-02-06 13:30:00,3.54,3.54,3.53,3.53,1160000.0,3.54,3.54,3.53,3.53,1160000.0
2008-02-06 13:35:00,3.53,3.53,3.52,3.53,1034000.0,3.53,3.53,3.52,3.53,1034000.0
2008-02-06 13:40:00,3.53,3.53,3.52,3.52,1358000.0,3.53,3.53,3.52,3.52,1358000.0
2008-02-06 13:45:00,3.52,3.54,3.52,3.53,2104000.0,3.52,3.54,3.52,3.53,2104000.0
2008-02-06 13:50:00,3.53,3.54,3.53,3.53,1996000.0,3.53,3.54,3.53,3.53,1996000.0
2008-02-06 13:55:00,3.53,3.53,3.51,3.51,2784000.0,3.53,3.53,3.51,3.51,2784000.0
2008-02-06 14:00:00,3.51,3.52,3.51,3.51,2662000.0,3.51,3.52,3.51,3.51,2662000.0
2008-02-06 14:05:00,3.52,3.52,3.51,3.52,1780000.0,3.52,3.52,3.51,3.52,1780000.0
2008-02-06 14:10:00,3.52,3.52,3.5,3.5,3598000.0,3.52,3.52,3.5,3.5,3598000.0
2008-02-06 14:15:00,3.5,3.51,3.5,3.5,5958000.0,3.5,3.51,3.5,3.5,5958000.0
2008-02-06 14:20:00,3.5,3.51,3.5,3.5,5230000.0,3.5,3.51,3.5,3.5,5230000.0
2008-02-06 14:25:00,3.5,3.51,3.5,3.5,3680000.0,3.5,3.51,3.5,3.5,3680000.0
2008-02-06 14:30:00,3.5,3.51,3.49,3.49,3118000.0,3.5,3.51,3.49,3.49,3118000.0
2008-02-06 14:35:00,3.49,3.5,3.49,3.5,4468000.0,3.49,3.5,3.49,3.5,4468000.0
2008-02-06 14:40:00,3.5,3.5,3.49,3.5,3418000.0,3.5,3.5,3.49,3.5,3418000.0
2008-02-06 14:45:00,3.5,3.5,3.49,3.49,4174000.0,3.5,3.5,3.49,3.49,4174000.0
2008-02-06 14:50:00,3.49,3.49,3.48,3.48,5338000.0,3.49,3.49,3.48,3.48,5338000.0
2008-02-06 14:55:00,3.48,3.5,3.48,3.49,4368000.0,3.48,3.5,3.48,3.49,4368000.0
2008-02-06 15:00:00,3.49,3.5,3.49,3.49,3612000.0,3.49,3.5,3.49,3.49,3612000.0
2008-02-06 15:05:00,3.49,3.5,3.48,3.48,3010000.0,3.49,3.5,3.48,3.48,3010000.0
2008-02-06 15:10:00,3.48,3.49,3.47,3.47,4124000.0,3.48,3.49,3.47,3.47,4124000.0
2008-02-06 15:15:00,3.47,3.47,3.43,3.44,8356000.0,3.47,3.47,3.43,3.44,8356000.0
2008-02-06 15:20:00,3.44,3.45,3.42,3.43,6516000.0,3.44,3.45,3.42,3.43,6516000.0
2008-02-06 15:25:00,3.43,3.45,3.43,3.44,6558000.0,3.43,3.45,3.43,3.44,6558000.0
2008-02-06 15:30:00,3.44,3.45,3.42,3.42,3576000.0,3.44,3.45,3.42,3.42,3576000.0
2008-02-06 15:35:00,3.43,3.43,3.42,3.42,3878000.0,3.43,3.43,3.42,3.42,3878000.0
2008-02-06 15:40:00,3.42,3.42,3.41,3.41,4518000.0,3.42,3.42,3.41,3.41,4518000.0
2008-02-06 15:45:00,3.42,3.42,3.41,3.41,5628000.0,3.42,3.42,3.41,3.41,5628000.0
2008-02-06 15:50:00,3.41,3.43,3.41,3.41,8770000.0,3.41,3.43,3.41,3.41,8770000.0
2008-02-06 15:55:00,3.41,3.43,3.41,3.42,8178000.0,3.41,3.43,3.41,3.42,8178000.0
2008-02-07 09:30:00,3.37,3.44,3.36,3.44,12526000.0,3.37,3.44,3.36,3.44,12526000.0
2008-02-07 09:35:00,3.44,3.45,3.42,3.43,8374000.0,3.44,3.45,3.42,3.43,8374000.0
2008-02-07 09:40:00,3.43,3.45,3.43,3.44,8660000.0,3.43,3.45,3.43,3.44,8660000.0
2008-02-07 09:45:00,3.44,3.46,3.44,3.45,7992000.0,3.44,3.46,3.44,3.45,7992000.0
2008-02-07 09:50:00,3.45,3.46,3.41,3.43,5068000.0,3.45,3.46,3.41,3.43,5068000.0
2008-02-07 09:55:00,3.43,3.45,3.42,3.43,5866000.0,3.43,3.45,3.42,3.43,5866000.0
2008-02-07 10:00:00,3.43,3.49,3.43,3.49,7516000.0,3.43,3.49,3.43,3.49,7516000.0
2008-02-07 10:05:00,3.49,3.49,3.45,3.48,6284000.0,3.49,3.49,3.45,3.48,6284000.0
2008-02-07 10:10:00,3.48,3.48,3.46,3.47,4656000.0,3.48,3.48,3.46,3.47,4656000.0
2008-02-07 10:15:00,3.47,3.53,3.47,3.52,6292000.0,3.47,3.53,3.47,3.52,6292000.0
2008-02-07 10:20:00,3.52,3.53,3.48,3.48,5058000.0,3.52,3.53,3.48,3.48,5058000.0
2008-02-07 10:25:00,3.48,3.5,3.48,3.48,2398000.0,3.48,3.5,3.48,3.48,2398000.0
2008-02-07 10:30:00,3.48,3.49,3.45,3.46,4470000.0,3.48,3.49,3.45,3.46,4470000.0
2008-02-07 10:35:00,3.47,3.48,3.44,3.44,4252000.0,3.47,3.48,3.44,3.44,4252000.0
2008-02-07 10:40:00,3.44,3.45,3.43,3.45,2812000.0,3.44,3.45,3.43,3.45,2812000.0
2008-02-07 10:45:00,3.45,3.48,3.43,3.48,2124000.0,3.45,3.48,3.43,3.48,2124000.0
2008-02-07 10:50:00,3.48,3.48,3.46,3.47,1742000.0,3.48,3.48,3.46,3.47,1742000.0
2008-02-07 10:55:00,3.47,3.48,3.46,3.48,2278000.0,3.47,3.48,3.46,3.48,2278000.0
2008-02-07 11:00:00,3.48,3.5,3.47,3.47,2078000.0,3.48,3.5,3.47,3.47,2078000.0
2008-02-07 11:05:00,3.47,3.47,3.44,3.45,1892000.0,3.47,3.47,3.44,3.45,1892000.0
2008-02-07 11:10:00,3.45,3.45,3.43,3.44,2294000.0,3.45,3.45,3.43,3.44,2294000.0
2008-02-07 11:15:00,3.44,3.44,3.42,3.42,4210000.0,3.44,3.44,3.42,3.42,4210000.0
2008-02-07 11:20:00,3.42,3.45,3.42,3.44,3336000.0,3.42,3.45,3.42,3.44,3336000.0
2008-02-07 11:25:00,3.44,3.45,3.44,3.45,1360000.0,3.44,3.45,3.44,3.45,1360000.0
2008-02-07 11:30:00,3.45,3.46,3.44,3.45,986000.0,3.45,3.46,3.44,3.45,986000.0
2008-02-07 11:35:00,3.45,3.45,3.43,3.44,1290000.0,3.45,3.45,3.43,3.44,1290000.0
2008-02-07 11:40:00,3.44,3.46,3.44,3.46,1710000.0,3.44,3.46,3.44,3.46,1710000.0
2008-02-07 11:45:00,3.46,3.46,3.45,3.45,1088000.0,3.46,3.46,3.45,3.45,1088000.0
2008-02-07 11:50:00,3.46,3.46,3.45,3.46,1126000.0,3.46,3.46,3.45,3.46,1126000.0
2008-02-07 11:55:00,3.46,3.46,3.46,3.46,766000.0,3.46,3.46,3.46,3.46,766000.0
2008-02-07 12:00:00,3.46,3.48,3.46,3.48,1814000.0,3.46,3.48,3.46,3.48,1814000.0
2008-02-07 12:05:00,3.48,3.48,3.47,3.47,1010000.0,3.48,3.48,3.47,3.47,1010000.0
2008-02-07 12:10:00,3.47,3.47,3.47,3.47,882000.0,3.47,3.47,3.47,3.47,882000.0
2008-02-07 12:15:00,3.47,3.48,3.47,3.47,854000.0,3.47,3.48,3.47,3.47,854000.0
2008-02-07 12:20:00,3.47,3.48,3.47,3.47,1208000.0,3.47,3.48,3.47,3.47,1208000.0
2008-02-07 12:25:00,3.47,3.47,3.47,3.47,812000.0,3.47,3.47,3.47,3.47,812000.0
2008-02-07 12:30:00,3.47,3.5,3.47,3.49,1402000.0,3.47,3.5,3.47,3.49,1402000.0
2008-02-07 12:35:00,3.49,3.5,3.49,3.49,2768000.0,3.49,3.5,3.49,3.49,2768000.0
2008-02-07 12:40:00,3.5,3.5,3.48,3.49,1074000.0,3.5,3.5,3.48,3.49,1074000.0
2008-02-07 12:45:00,3.48,3.5,3.48,3.49,792000.0,3.48,3.5,3.48,3.49,792000.0
2008-02-07 12:50:00,3.49,3.51,3.49,3.51,2964000.0,3.49,3.51,3.49,3.51,2964000.0
2008-02-07 12:55:00,3.51,3.52,3.51,3.52,1892000.0,3.51,3.52,3.51,3.52,1892000.0
2008-02-07 13:00:00,3.52,3.52,3.51,3.52,2906000.0,3.52,3.52,3.51,3.52,2906000.0
2008-02-07 13:05:00,3.52,3.52,3.5,3.52,1830000.0,3.52,3.52,3.5,3.52,1830000.0
2008-02-07 13:10:00,3.52,3.52,3.5,3.51,1454000.0,3.52,3.52,3.5,3.51,1454000.0
2008-02-07 13:15:00,3.51,3.51,3.48,3.49,1758000.0,3.51,3.51,3.48,3.49,1758000.0
2008-02-07 13:20:00,3.49,3.51,3.49,3.5,1126000.0,3.49,3.51,3.49,3.5,1126000.0
2008-02-07 13:25:00,3.5,3.54,3.5,3.53,3074000.0,3.5,3.54,3.5,3.53,3074000.0
2008-02-07 13:30:00,3.53,3.55,3.52,3.54,3182000.0,3.53,3.55,3.52,3.54,3182000.0
2008-02-07 13:35:00,3.54,3.55,3.53,3.53,2094000.0,3.54,3.55,3.53,3.53,2094000.0
2008-02-07 13:40:00,3.53,3.55,3.53,3.55,2204000.0,3.53,3.55,3.53,3.55,2204000.0
2008-02-07 13:45:00,3.55,3.57,3.55,3.57,4266000.0,3.55,3.57,3.55,3.57,4266000.0
2008-02-07 13:50:00,3.57,3.57,3.54,3.55,3094000.0,3.57,3.57,3.54,3.55,3094000.0
2008-02-07 13:55:00,3.55,3.57,3.54,3.57,3764000.0,3.55,3.57,3.54,3.57,3764000.0
2008-02-07 14:00:00,3.57,3.6,3.57,3.59,7148000.0,3.57,3.6,3.57,3.59,7148000.0
2008-02-07 14:05:00,3.59,3.64,3.59,3.62,8418000.0,3.59,3.64,3.59,3.62,8418000.0
2008-02-07 14:10:00,3.62,3.62,3.6,3.6,4392000.0,3.62,3.62,3.6,3.6,4392000.0
2008-02-07 14:15:00,3.6,3.61,3.58,3.6,4630000.0,3.6,3.61,3.58,3.6,4630000.0
2008-02-07 14:20:00,3.6,3.6,3.56,3.57,4498000.0,3.6,3.6,3.56,3.57,4498000.0
2008-02-07 14:25:00,3.57,3.6,3.57,3.57,2738000.0,3.57,3.6,3.57,3.57,2738000.0
2008-02-07 14:30:00,3.57,3.58,3.54,3.55,3078000.0,3.57,3.58,3.54,3.55,3078000.0
2008-02-07 14:35:00,3.55,3.57,3.53,3.54,3232000.0,3.55,3.57,3.53,3.54,3232000.0
2008-02-07 14:40:00,3.53,3.55,3.53,3.55,6842000.0,3.53,3.55,3.53,3.55,6842000.0
2008-02-07 14:45:00,3.55,3.56,3.54,3.55,4660000.0,3.55,3.56,3.54,3.55,4660000.0
2008-02-07 14:50:00,3.55,3.55,3.53,3.54,2802000.0,3.55,3.55,3.53,3.54,2802000.0
2008-02-07 14:55:00,3.54,3.56,3.53,3.53,3492000.0,3.54,3.56,3.53,3.53,3492000.0
2008-02-07 15:00:00,3.53,3.53,3.5,3.52,5932000.0,3.53,3.53,3.5,3.52,5932000.0
2008-02-07 15:05:00,3.52,3.53,3.5,3.5,3656000.0,3.52,3.53,3.5,3.5,3656000.0
2008-02-07 15:10:00,3.5,3.54,3.5,3.52,5220000.0,3.5,3.54,3.5,3.52,5220000.0
2008-02-07 15:15:00,3.52,3.54,3.52,3.53,4856000.0,3.52,3.54,3.52,3.53,4856000.0
2008-02-07 15:20:00,3.53,3.55,3.53,3.54,2708000.0,3.53,3.55,3.53,3.54,2708000.0
2008-02-07 15:25:00,3.53,3.57,3.53,3.55,3814000.0,3.53,3.57,3.53,3.55,3814000.0
2008-02-07 15:30:00,3.55,3.56,3.54,3.55,5300000.0,3.55,3.56,3.54,3.55,5300000.0
2008-02-07 15:35:00,3.55,3.56,3.54,3.55,3628000.0,3.55,3.56,3.54,3.55,3628000.0
2008-02-07 15:40:00,3.55,3.56,3.53,3.53,3712000.0,3.55,3.56,3.53,3.53,3712000.0
2008-02-07 15:45:00,3.53,3.56,3.53,3.55,8000000.0,3.53,3.56,3.53,3.55,8000000.0
2008-02-07 15:50:00,3.55,3.55,3.53,3.54,4062000.0,3.55,3.55,3.53,3.54,4062000.0
2008-02-07 15:55:00,3.54,3.55,3.54,3.55,3932000.0,3.54,3.55,3.54,3.55,3932000.0
2008-02-08 09:30:00,3.67,3.67,3.63,3.66,9816000.0,3.67,3.67,3.63,3.66,9816000.0
2008-02-08 09:35:00,3.67,3.7,3.65,3.68,10210000.0,3.67,3.7,3.65,3.68,10210000.0
2008-02-08 09:40:00,3.68,3.7,3.66,3.68,11768000.0,3.68,3.7,3.66,3.68,11768000.0
2008-02-08 09:45:00,3.68,3.69,3.64,3.65,8208000.0,3.68,3.69,3.64,3.65,8208000.0
2008-02-08 09:50:00,3.65,3.66,3.64,3.65,4776000.0,3.65,3.66,3.64,3.65,4776000.0
2008-02-08 09:55:00,3.65,3.67,3.64,3.67,9294000.0,3.65,3.67,3.64,3.67,9294000.0
2008-02-08 10:00:00,3.67,3.69,3.66,3.69,4604000.0,3.67,3.69,3.66,3.69,4604000.0
2008-02-08 10:05:00,3.69,3.71,3.68,3.69,7832000.0,3.69,3.71,3.68,3.69,7832000.0
2008-02-08 10:10:00,3.69,3.73,3.68,3.71,7830000.0,3.69,3.73,3.68,3.71,7830000.0
2008-02-08 10:15:00,3.71,3.72,3.7,3.7,3448000.0,3.71,3.72,3.7,3.7,3448000.0
2008-02-08 10:20:00,3.7,3.71,3.68,3.69,4370000.0,3.7,3.71,3.68,3.69,4370000.0
2008-02-08 10:25:00,3.7,3.7,3.68,3.68,2078000.0,3.7,3.7,3.68,3.68,2078000.0
2008-02-08 10:30:00,3.68,3.69,3.67,3.67,2318000.0,3.68,3.69,3.67,3.67,2318000.0
2008-02-08 10:35:00,3.67,3.67,3.65,3.67,2346000.0,3.67,3.67,3.65,3.67,2346000.0
2008-02-08 10:40:00,3.67,3.68,3.66,3.67,1362000.0,3.67,3.68,3.66,3.67,1362000.0
2008-02-08 10:45:00,3.67,3.67,3.65,3.66,2940000.0,3.67,3.67,3.65,3.66,2940000.0
2008-02-08 10:50:00,3.66,3.68,3.66,3.67,1616000.0,3.66,3.68,3.66,3.67,1616000.0
2008-02-08 10:55:00,3.67,3.67,3.66,3.67,1504000.0,3.67,3.67,3.66,3.67,1504000.0
2008-02-08 11:00:00,3.67,3.67,3.66,3.66,1166000.0,3.67,3.67,3.66,3.66,1166000.0
2008-02-08 11:05:00,3.66,3.69,3.66,3.69,2508000.0,3.66,3.69,3.66,3.69,2508000.0
2008-02-08 11:10:00,3.69,3.69,3.67,3.68,1448000.0,3.69,3.69,3.67,3.68,1448000.0
2008-02-08 11:15:00,3.68,3.69,3.67,3.69,1794000.0,3.68,3.69,3.67,3.69,1794000.0
2008-02-08 11:20:00,3.69,3.69,3.68,3.68,2196000.0,3.69,3.69,3.68,3.68,2196000.0
2008-02-08 11:25:00,3.68,3.69,3.68,3.68,1244000.0,3.68,3.69,3.68,3.68,1244000.0
2008-02-08 11:30:00,3.68,3.69,3.68,3.69,718000.0,3.68,3.69,3.68,3.69,718000.0
2008-02-08 11:35:00,3.69,3.7,3.68,3.7,1360000.0,3.69,3.7,3.68,3.7,1360000.0
2008-02-08 11:40:00,3.7,3.7,3.69,3.69,1532000.0,3.7,3.7,3.69,3.69,1532000.0
2008-02-08 11:45:00,3.69,3.7,3.68,3.68,1958000.0,3.69,3.7,3.68,3.68,1958000.0
2008-02-08 11:50:00,3.68,3.69,3.68,3.69,1896000.0,3.68,3.69,3.68,3.69,1896000.0
2008-02-08 11:55:00,3.69,3.69,3.67,3.67,2720000.0,3.69,3.69,3.67,3.67,2720000.0
2008-02-08 12:00:00,3.67,3.67,3.67,3.67,2630000.0,3.67,3.67,3.67,3.67,2630000.0
2008-02-08 12:05:00,3.67,3.67,3.66,3.66,2200000.0,3.67,3.67,3.66,3.66,2200000.0
2008-02-08 12:10:00,3.66,3.67,3.66,3.66,1388000.0,3.66,3.67,3.66,3.66,1388000.0
2008-02-08 12:15:00,3.66,3.66,3.65,3.65,2228000.0,3.66,3.66,3.65,3.65,2228000.0
2008-02-08 12:20:00,3.65,3.66,3.65,3.65,3306000.0,3.65,3.66,3.65,3.65,3306000.0
2008-02-08 12:25:00,3.65,3.67,3.65,3.66,1392000.0,3.65,3.67,3.65,3.66,1392000.0
2008-02-08 12:30:00,3.66,3.66,3.65,3.65,1568000.0,3.66,3.66,3.65,3.65,1568000.0
2008-02-08 12:35:00,3.65,3.66,3.65,3.66,548000.0,3.65,3.66,3.65,3.66,548000.0
2008-02-08 12:40:00,3.65,3.66,3.65,3.66,1016000.0,3.65,3.66,3.65,3.66,1016000.0
2008-02-08 12:45:00,3.66,3.66,3.65,3.65,1394000.0,3.66,3.66,3.65,3.65,1394000.0
2008-02-08 12:50:00,3.65,3.66,3.64,3.65,1988000.0,3.65,3.66,3.64,3.65,1988000.0
2008-02-08 12:55:00,3.65,3.66,3.65,3.66,930000.0,3.65,3.66,3.65,3.66,930000.0
2008-02-08 13:00:00,3.66,3.66,3.66,3.66,1004000.0,3.66,3.66,3.66,3.66,1004000.0
2008-02-08 13:05:00,3.66,3.66,3.65,3.65,1108000.0,3.66,3.66,3.65,3.65,1108000.0
2008-02-08 13:10:00,3.65,3.66,3.64,3.65,1300000.0,3.65,3.66,3.64,3.65,1300000.0
2008-02-08 13:15:00,3.65,3.65,3.64,3.64,2098000.0,3.65,3.65,3.64,3.64,2098000.0
2008-02-08 13:20:00,3.64,3.65,3.64,3.65,2544000.0,3.64,3.65,3.64,3.65,2544000.0
2008-02-08 13:25:00,3.65,3.65,3.64,3.65,1708000.0,3.65,3.65,3.64,3.65,1708000.0
2008-02-08 13:30:00,3.65,3.65,3.64,3.65,1170000.0,3.65,3.65,3.64,3.65,1170000.0
2008-02-08 13:35:00,3.65,3.65,3.63,3.63,5366000.0,3.65,3.65,3.63,3.63,5366000.0
2008-02-08 13:40:00,3.63,3.65,3.63,3.64,3042000.0,3.63,3.65,3.63,3.64,3042000.0
2008-02-08 13:45:00,3.64,3.66,3.64,3.65,2406000.0,3.64,3.66,3.64,3.65,2406000.0
2008-02-08 13:50:00,3.65,3.66,3.65,3.65,2476000.0,3.65,3.66,3.65,3.65,2476000.0
2008-02-08 13:55:00,3.65,3.66,3.65,3.65,1204000.0,3.65,3.66,3.65,3.65,1204000.0
2008-02-08 14:00:00,3.65,3.65,3.64,3.65,2056000.0,3.65,3.65,3.64,3.65,2056000.0
2008-02-08 14:05:00,3.64,3.65,3.64,3.65,1598000.0,3.64,3.65,3.64,3.65,1598000.0
2008-02-08 14:10:00,3.65,3.65,3.64,3.65,1098000.0,3.65,3.65,3.64,3.65,1098000.0
2008-02-08 14:15:00,3.65,3.66,3.64,3.66,1284000.0,3.65,3.66,3.64,3.66,1284000.0
2008-02-08 14:20:00,3.66,3.66,3.65,3.65,1596000.0,3.66,3.66,3.65,3.65,1596000.0
2008-02-08 14:25:00,3.65,3.65,3.64,3.64,1542000.0,3.65,3.65,3.64,3.64,1542000.0
2008-02-08 14:30:00,3.64,3.65,3.64,3.65,1730000.0,3.64,3.65,3.64,3.65,1730000.0
2008-02-08 14:35:00,3.65,3.65,3.64,3.65,904000.0,3.65,3.65,3.64,3.65,904000.0
2008-02-08 14:40:00,3.65,3.66,3.65,3.66,1348000.0,3.65,3.66,3.65,3.66,1348000.0
2008-02-08 14:45:00,3.66,3.66,3.64,3.65,972000.0,3.66,3.66,3.64,3.65,972000.0
2008-02-08 14:50:00,3.65,3.65,3.64,3.65,1302000.0,3.65,3.65,3.64,3.65,1302000.0
2008-02-08 14:55:00,3.65,3.66,3.64,3.65,1876000.0,3.65,3.66,3.64,3.65,1876000.0
2008-02-08 15:00:00,3.65,3.65,3.64,3.65,2412000.0,3.65,3.65,3.64,3.65,2412000.0
2008-02-08 15:05:00,3.65,3.65,3.64,3.65,1702000.0,3.65,3.65,3.64,3.65,1702000.0
2008-02-08 15:10:00,3.65,3.66,3.64,3.65,1444000.0,3.65,3.66,3.64,3.65,1444000.0
2008-02-08 15:15:00,3.65,3.66,3.65,3.65,1670000.0,3.65,3.66,3.65,3.65,1670000.0
2008-02-08 15:20:00,3.65,3.65,3.65,3.65,3100000.0,3.65,3.65,3.65,3.65,3100000.0
2008-02-08 15:25:00,3.65,3.66,3.65,3.65,2306000.0,3.65,3.66,3.65,3.65,2306000.0
2008-02-08 15:30:00,3.65,3.68,3.65,3.67,3018000.0,3.65,3.68,3.65,3.67,3018000.0
2008-02-08 15:35:00,3.68,3.68,3.66,3.66,3960000.0,3.68,3.68,3.66,3.66,3960000.0
2008-02-08 15:40:00,3.66,3.66,3.65,3.66,2450000.0,3.66,3.66,3.65,3.66,2450000.0
2008-02-08 15:45:00,3.66,3.7,3.66,3.69,4694000.0,3.66,3.7,3.66,3.69,4694000.0
2008-02-08 15:50:00,3.69,3.69,3.67,3.67,4178000.0,3.69,3.69,3.67,3.67,4178000.0
2008-02-08 15:55:00,3.67,3.68,3.66,3.68,4364000.0,3.67,3.68,3.66,3.68,4364000.0
2008-02-11 09:30:00,3.66,3.67,3.65,3.66,3628000.0,3.66,3.67,3.65,3.66,3628000.0
2008-02-11 09:35:00,3.66,3.67,3.64,3.65,4840000.0,3.66,3.67,3.64,3.65,4840000.0
2008-02-11 09:40:00,3.65,3.69,3.64,3.68,4276000.0,3.65,3.69,3.64,3.68,4276000.0
2008-02-11 09:45:00,3.68,3.72,3.68,3.69,5164000.0,3.68,3.72,3.68,3.69,5164000.0
2008-02-11 09:50:00,3.69,3.7,3.67,3.69,2916000.0,3.69,3.7,3.67,3.69,2916000.0
2008-02-11 09:55:00,3.69,3.71,3.67,3.7,4490000.0,3.69,3.71,3.67,3.7,4490000.0
2008-02-11 10:00:00,3.7,3.71,3.68,3.68,2356000.0,3.7,3.71,3.68,3.68,2356000.0
2008-02-11 10:05:00,3.69,3.69,3.66,3.66,2840000.0,3.69,3.69,3.66,3.66,2840000.0
2008-02-11 10:10:00,3.66,3.67,3.65,3.66,2556000.0,3.66,3.67,3.65,3.66,2556000.0
2008-02-11 10:15:00,3.66,3.66,3.65,3.66,1440000.0,3.66,3.66,3.65,3.66,1440000.0
2008-02-11 10:20:00,3.66,3.66,3.64,3.65,1892000.0,3.66,3.66,3.64,3.65,1892000.0
2008-02-11 10:25:00,3.65,3.66,3.64,3.66,1422000.0,3.65,3.66,3.64,3.66,1422000.0
2008-02-11 10:30:00,3.66,3.67,3.66,3.66,1286000.0,3.66,3.67,3.66,3.66,1286000.0
2008-02-11 10:35:00,3.66,3.67,3.65,3.65,712000.0,3.66,3.67,3.65,3.65,712000.0
2008-02-11 10:40:00,3.65,3.67,3.65,3.66,948000.0,3.65,3.67,3.65,3.66,948000.0
2008-02-11 10:45:00,3.66,3.67,3.66,3.67,886000.0,3.66,3.67,3.66,3.67,886000.0
2008-02-11 10:50:00,3.66,3.67,3.65,3.66,896000.0,3.66,3.67,3.65,3.66,896000.0
2008-02-11 10:55:00,3.66,3.67,3.66,3.67,848000.0,3.66,3.67,3.66,3.67,848000.0
2008-02-11 11:00:00,3.67,3.67,3.66,3.67,832000.0,3.67,3.67,3.66,3.67,832000.0
2008-02-11 11:05:00,3.67,3.7,3.67,3.69,2194000.0,3.67,3.7,3.67,3.69,2194000.0
2008-02-11 11:10:00,3.69,3.7,3.69,3.7,1706000.0,3.69,3.7,3.69,3.7,1706000.0
2008-02-11 11:15:00,3.7,3.71,3.7,3.71,1966000.0,3.7,3.71,3.7,3.71,1966000.0
2008-02-11 11:20:00,3.71,3.72,3.7,3.7,1096000.0,3.71,3.72,3.7,3.7,1096000.0
2008-02-11 11:25:00,3.71,3.71,3.7,3.7,2562000.0,3.71,3.71,3.7,3.7,2562000.0
2008-02-11 11:30:00,3.7,3.7,3.69,3.7,1592000.0,3.7,3.7,3.69,3.7,1592000.0
2008-02-11 11:35:00,3.7,3.71,3.7,3.7,1446000.0,3.7,3.71,3.7,3.7,1446000.0
2008-02-11 11:40:00,3.7,3.73,3.7,3.72,2292000.0,3.7,3.73,3.7,3.72,2292000.0
2008-02-11 11:45:00,3.72,3.73,3.71,3.71,2260000.0,3.72,3.73,3.71,3.71,2260000.0
2008-02-11 11:50:00,3.71,3.73,3.7,3.72,2454000.0,3.71,3.73,3.7,3.72,2454000.0
2008-02-11 11:55:00,3.72,3.72,3.71,3.71,1658000.0,3.72,3.72,3.71,3.71,1658000.0
2008-02-11 12:00:00,3.71,3.72,3.71,3.72,1296000.0,3.71,3.72,3.71,3.72,1296000.0
2008-02-11 12:05:00,3.72,3.74,3.72,3.73,2198000.0,3.72,3.74,3.72,3.73,2198000.0
2008-02-11 12:10:00,3.73,3.74,3.72,3.74,1302000.0,3.73,3.74,3.72,3.74,1302000.0
2008-02-11 12:15:00,3.74,3.75,3.73,3.74,1276000.0,3.74,3.75,3.73,3.74,1276000.0
2008-02-11 12:20:00,3.74,3.74,3.73,3.74,826000.0,3.74,3.74,3.73,3.74,826000.0
2008-02-11 12:25:00,3.74,3.74,3.73,3.74,1246000.0,3.74,3.74,3.73,3.74,1246000.0
2008-02-11 12:30:00,3.74,3.74,3.74,3.74,1434000.0,3.74,3.74,3.74,3.74,1434000.0
2008-02-11 12:35:00,3.74,3.78,3.74,3.78,4148000.0,3.74,3.78,3.74,3.78,4148000.0
2008-02-11 12:40:00,3.78,3.8,3.77,3.8,5192000.0,3.78,3.8,3.77,3.8,5192000.0
2008-02-11 12:45:00,3.8,3.8,3.78,3.78,2644000.0,3.8,3.8,3.78,3.78,2644000.0
2008-02-11 12:50:00,3.78,3.79,3.78,3.78,1814000.0,3.78,3.79,3.78,3.78,1814000.0
2008-02-11 12:55:00,3.78,3.78,3.77,3.78,734000.0,3.78,3.78,3.77,3.78,734000.0
2008-02-11 13:00:00,3.78,3.79,3.78,3.79,2156000.0,3.78,3.79,3.78,3.79,2156000.0
2008-02-11 13:05:00,3.78,3.79,3.78,3.78,1432000.0,3.78,3.79,3.78,3.78,1432000.0
2008-02-11 13:10:00,3.78,3.79,3.77,3.78,1630000.0,3.78,3.79,3.77,3.78,1630000.0
2008-02-11 13:15:00,3.78,3.78,3.77,3.77,754000.0,3.78,3.78,3.77,3.77,754000.0
2008-02-11 13:20:00,3.77,3.77,3.77,3.77,722000.0,3.77,3.77,3.77,3.77,722000.0
2008-02-11 13:25:00,3.77,3.78,3.77,3.78,982000.0,3.77,3.78,3.77,3.78,982000.0
2008-02-11 13:30:00,3.78,3.78,3.77,3.78,1392000.0,3.78,3.78,3.77,3.78,1392000.0
2008-02-11 13:35:00,3.78,3.78,3.77,3.77,892000.0,3.78,3.78,3.77,3.77,892000.0
2008-02-11 13:40:00,3.77,3.77,3.76,3.77,1116000.0,3.77,3.77,3.76,3.77,1116000.0
2008-02-11 13:45:00,3.77,3.77,3.76,3.77,1082000.0,3.77,3.77,3.76,3.77,1082000.0
2008-02-11 13:50:00,3.77,3.77,3.76,3.76,898000.0,3.77,3.77,3.76,3.76,898000.0
2008-02-11 13:55:00,3.76,3.77,3.76,3.77,884000.0,3.76,3.77,3.76,3.77,884000.0
2008-02-11 14:00:00,3.77,3.77,3.76,3.77,1074000.0,3.77,3.77,3.76,3.77,1074000.0
2008-02-11 14:05:00,3.77,3.77,3.76,3.76,1074000.0,3.77,3.77,3.76,3.76,1074000.0
2008-02-11 14:10:00,3.76,3.77,3.76,3.77,1400000.0,3.76,3.77,3.76,3.77,1400000.0
2008-02-11 14:15:00,3.77,3.77,3.75,3.75,3008000.0,3.77,3.77,3.75,3.75,3008000.0
2008-02-11 14:20:00,3.75,3.76,3.75,3.76,1314000.0,3.75,3.76,3.75,3.76,1314000.0
2008-02-11 14:25:00,3.76,3.76,3.75,3.76,902000.0,3.76,3.76,3.75,3.76,902000.0
2008-02-11 14:30:00,3.76,3.76,3.74,3.75,1036000.0,3.76,3.76,3.74,3.75,1036000.0
2008-02-11 14:35:00,3.75,3.75,3.74,3.75,1236000.0,3.75,3.75,3.74,3.75,1236000.0
2008-02-11 14:40:00,3.74,3.75,3.74,3.75,1112000.0,3.74,3.75,3.74,3.75,1112000.0
2008-02-11 14:45:00,3.75,3.77,3.75,3.76,902000.0,3.75,3.77,3.75,3.76,902000.0
2008-02-11 14:50:00,3.76,3.77,3.75,3.76,1486000.0,3.76,3.77,3.75,3.76,1486000.0
2008-02-11 14:55:00,3.76,3.77,3.75,3.76,1482000.0,3.76,3.77,3.75,3.76,1482000.0
2008-02-11 15:00:00,3.76,3.76,3.74,3.76,2556000.0,3.76,3.76,3.74,3.76,2556000.0
2008-02-11 15:05:00,3.75,3.77,3.75,3.77,1942000.0,3.75,3.77,3.75,3.77,1942000.0
2008-02-11 15:10:00,3.77,3.78,3.76,3.77,1620000.0,3.77,3.78,3.76,3.77,1620000.0
2008-02-11 15:15:00,3.77,3.78,3.76,3.77,1200000.0,3.77,3.78,3.76,3.77,1200000.0
2008-02-11 15:20:00,3.77,3.78,3.77,3.78,1978000.0,3.77,3.78,3.77,3.78,1978000.0
2008-02-11 15:25:00,3.78,3.78,3.77,3.77,1512000.0,3.78,3.78,3.77,3.77,1512000.0
2008-02-11 15:30:00,3.77,3.78,3.76,3.76,2070000.0,3.77,3.78,3.76,3.76,2070000.0
2008-02-11 15:35:00,3.76,3.77,3.76,3.76,2652000.0,3.76,3.77,3.76,3.76,2652000.0
2008-02-11 15:40:00,3.76,3.76,3.75,3.75,2918000.0,3.76,3.76,3.75,3.75,2918000.0
2008-02-11 15:45:00,3.75,3.76,3.75,3.76,2532000.0,3.75,3.76,3.75,3.76,2532000.0
2008-02-11 15:50:00,3.76,3.77,3.76,3.77,2972000.0,3.76,3.77,3.76,3.77,2972000.0
2008-02-11 15:55:00,3.77,3.77,3.76,3.76,3878000.0,3.77,3.77,3.76,3.76,3878000.0
2008-02-12 09:30:00,3.78,3.79,3.74,3.77,4620000.0,3.78,3.79,3.74,3.77,4620000.0
2008-02-12 09:35:00,3.77,3.78,3.75,3.77,3418000.0,3.77,3.78,3.75,3.77,3418000.0
2008-02-12 09:40:00,3.77,3.8,3.76,3.79,3046000.0,3.77,3.8,3.76,3.79,3046000.0
2008-02-12 09:45:00,3.79,3.81,3.78,3.8,4560000.0,3.79,3.81,3.78,3.8,4560000.0
2008-02-12 09:50:00,3.8,3.81,3.78,3.8,3254000.0,3.8,3.81,3.78,3.8,3254000.0
2008-02-12 09:55:00,3.79,3.8,3.79,3.8,2194000.0,3.79,3.8,3.79,3.8,2194000.0
2008-02-12 10:00:00,3.8,3.81,3.79,3.81,3338000.0,3.8,3.81,3.79,3.81,3338000.0
2008-02-12 10:05:00,3.81,3.82,3.8,3.82,2186000.0,3.81,3.82,3.8,3.82,2186000.0
2008-02-12 10:10:00,3.82,3.83,3.81,3.81,3032000.0,3.82,3.83,3.81,3.81,3032000.0
2008-02-12 10:15:00,3.81,3.82,3.81,3.82,2196000.0,3.81,3.82,3.81,3.82,2196000.0
2008-02-12 10:20:00,3.82,3.82,3.79,3.79,2486000.0,3.82,3.82,3.79,3.79,2486000.0
2008-02-12 10:25:00,3.79,3.8,3.78,3.79,2218000.0,3.79,3.8,3.78,3.79,2218000.0
2008-02-12 10:30:00,3.79,3.81,3.79,3.8,2238000.0,3.79,3.81,3.79,3.8,2238000.0
2008-02-12 10:35:00,3.8,3.8,3.79,3.79,1644000.0,3.8,3.8,3.79,3.79,1644000.0
2008-02-12 10:40:00,3.79,3.8,3.78,3.79,1332000.0,3.79,3.8,3.78,3.79,1332000.0
2008-02-12 10:45:00,3.79,3.81,3.79,3.81,1914000.0,3.79,3.81,3.79,3.81,1914000.0
2008-02-12 10:50:00,3.81,3.81,3.79,3.8,1446000.0,3.81,3.81,3.79,3.8,1446000.0
2008-02-12 10:55:00,3.8,3.83,3.8,3.82,1934000.0,3.8,3.83,3.8,3.82,1934000.0
2008-02-12 11:00:00,3.82,3.82,3.81,3.82,1328000.0,3.82,3.82,3.81,3.82,1328000.0
2008-02-12 11:05:00,3.82,3.83,3.81,3.83,1460000.0,3.82,3.83,3.81,3.83,1460000.0
2008-02-12 11:10:00,3.83,3.84,3.83,3.83,2098000.0,3.83,3.84,3.83,3.83,2098000.0
2008-02-12 11:15:00,3.83,3.83,3.82,3.82,1178000.0,3.83,3.83,3.82,3.82,1178000.0
2008-02-12 11:20:00,3.82,3.83,3.82,3.82,1134000.0,3.82,3.83,3.82,3.82,1134000.0
2008-02-12 11:25:00,3.82,3.83,3.81,3.82,1658000.0,3.82,3.83,3.81,3.82,1658000.0
2008-02-12 11:30:00,3.82,3.83,3.82,3.82,642000.0,3.82,3.83,3.82,3.82,642000.0
2008-02-12 11:35:00,3.82,3.83,3.82,3.82,1180000.0,3.82,3.83,3.82,3.82,1180000.0
2008-02-12 11:40:00,3.82,3.83,3.82,3.82,796000.0,3.82,3.83,3.82,3.82,796000.0
2008-02-12 11:45:00,3.82,3.83,3.82,3.82,1184000.0,3.82,3.83,3.82,3.82,1184000.0
2008-02-12 11:50:00,3.82,3.83,3.82,3.82,682000.0,3.82,3.83,3.82,3.82,682000.0
2008-02-12 11:55:00,3.82,3.82,3.82,3.82,1790000.0,3.82,3.82,3.82,3.82,1790000.0
2008-02-12 12:00:00,3.82,3.82,3.82,3.82,1738000.0,3.82,3.82,3.82,3.82,1738000.0
2008-02-12 12:05:00,3.82,3.83,3.82,3.83,1200000.0,3.82,3.83,3.82,3.83,1200000.0
2008-02-12 12:10:00,3.83,3.83,3.82,3.83,1940000.0,3.83,3.83,3.82,3.83,1940000.0
2008-02-12 12:15:00,3.83,3.83,3.82,3.83,1248000.0,3.83,3.83,3.82,3.83,1248000.0
2008-02-12 12:20:00,3.83,3.83,3.82,3.82,1826000.0,3.83,3.83,3.82,3.82,1826000.0
2008-02-12 12:25:00,3.82,3.83,3.81,3.82,2388000.0,3.82,3.83,3.81,3.82,2388000.0
2008-02-12 12:30:00,3.82,3.83,3.82,3.83,2560000.0,3.82,3.83,3.82,3.83,2560000.0
2008-02-12 12:35:00,3.83,3.83,3.82,3.82,1898000.0,3.83,3.83,3.82,3.82,1898000.0
2008-02-12 12:40:00,3.82,3.82,3.81,3.81,1514000.0,3.82,3.82,3.81,3.81,1514000.0
2008-02-12 12:45:00,3.81,3.82,3.8,3.82,2340000.0,3.81,3.82,3.8,3.82,2340000.0
2008-02-12 12:50:00,3.82,3.83,3.82,3.83,1394000.0,3.82,3.83,3.82,3.83,1394000.0
2008-02-12 12:55:00,3.83,3.83,3.82,3.83,900000.0,3.83,3.83,3.82,3.83,900000.0
2008-02-12 13:00:00,3.83,3.84,3.83,3.83,1482000.0,3.83,3.84,3.83,3.83,1482000.0
2008-02-12 13:05:00,3.83,3.84,3.83,3.83,1134000.0,3.83,3.84,3.83,3.83,1134000.0
2008-02-12 13:10:00,3.83,3.83,3.83,3.83,972000.0,3.83,3.83,3.83,3.83,972000.0
2008-02-12 13:15:00,3.83,3.84,3.82,3.82,902000.0,3.83,3.84,3.82,3.82,902000.0
2008-02-12 13:20:00,3.83,3.83,3.83,3.83,680000.0,3.83,3.83,3.83,3.83,680000.0
2008-02-12 13:25:00,3.83,3.84,3.83,3.83,1260000.0,3.83,3.84,3.83,3.83,1260000.0
2008-02-12 13:30:00,3.83,3.84,3.83,3.84,970000.0,3.83,3.84,3.83,3.84,970000.0
2008-02-12 13:35:00,3.84,3.84,3.83,3.83,2412000.0,3.84,3.84,3.83,3.83,2412000.0
2008-02-12 13:40:00,3.83,3.83,3.83,3.83,990000.0,3.83,3.83,3.83,3.83,990000.0
2008-02-12 13:45:00,3.83,3.84,3.83,3.84,1348000.0,3.83,3.84,3.83,3.84,1348000.0
2008-02-12 13:50:00,3.84,3.85,3.84,3.84,3166000.0,3.84,3.85,3.84,3.84,3166000.0
2008-02-12 13:55:00,3.84,3.85,3.84,3.85,2520000.0,3.84,3.85,3.84,3.85,2520000.0
2008-02-12 14:00:00,3.85,3.85,3.84,3.84,1560000.0,3.85,3.85,3.84,3.84,1560000.0
2008-02-12 14:05:00,3.84,3.84,3.84,3.84,2252000.0,3.84,3.84,3.84,3.84,2252000.0
2008-02-12 14:10:00,3.84,3.85,3.84,3.84,1234000.0,3.84,3.85,3.84,3.84,1234000.0
2008-02-12 14:15:00,3.84,3.84,3.82,3.82,2374000.0,3.84,3.84,3.82,3.82,2374000.0
2008-02-12 14:20:00,3.82,3.82,3.81,3.82,2710000.0,3.82,3.82,3.81,3.82,2710000.0
2008-02-12 14:25:00,3.82,3.82,3.81,3.81,2488000.0,3.82,3.82,3.81,3.81,2488000.0
2008-02-12 14:30:00,3.81,3.81,3.79,3.8,2904000.0,3.81,3.81,3.79,3.8,2904000.0
2008-02-12 14:35:00,3.79,3.8,3.79,3.8,2302000.0,3.79,3.8,3.79,3.8,2302000.0
2008-02-12 14:40:00,3.8,3.8,3.79,3.79,2034000.0,3.8,3.8,3.79,3.79,2034000.0
2008-02-12 14:45:00,3.79,3.81,3.79,3.81,1850000.0,3.79,3.81,3.79,3.81,1850000.0
2008-02-12 14:50:00,3.81,3.81,3.79,3.79,2196000.0,3.81,3.81,3.79,3.79,2196000.0
2008-02-12 14:55:00,3.79,3.8,3.79,3.8,1848000.0,3.79,3.8,3.79,3.8,1848000.0
2008-02-12 15:00:00,3.79,3.8,3.78,3.79,2274000.0,3.79,3.8,3.78,3.79,2274000.0
2008-02-12 15:05:00,3.78,3.79,3.76,3.77,3238000.0,3.78,3.79,3.76,3.77,3238000.0
2008-02-12 15:10:00,3.77,3.78,3.77,3.77,2696000.0,3.77,3.78,3.77,3.77,2696000.0
2008-02-12 15:15:00,3.77,3.77,3.76,3.76,2260000.0,3.77,3.77,3.76,3.76,2260000.0
2008-02-12 15:20:00,3.76,3.76,3.73,3.74,3804000.0,3.76,3.76,3.73,3.74,3804000.0
2008-02-12 15:25:00,3.74,3.74,3.72,3.73,5108000.0,3.74,3.74,3.72,3.73,5108000.0
2008-02-12 15:30:00,3.74,3.74,3.72,3.72,4008000.0,3.74,3.74,3.72,3.72,4008000.0
2008-02-12 15:35:00,3.72,3.72,3.69,3.69,5034000.0,3.72,3.72,3.69,3.69,5034000.0
2008-02-12 15:40:00,3.69,3.72,3.69,3.71,6434000.0,3.69,3.72,3.69,3.71,6434000.0
2008-02-12 15:45:00,3.71,3.72,3.7,3.71,4620000.0,3.71,3.72,3.7,3.71,4620000.0
2008-02-12 15:50:00,3.71,3.72,3.7,3.71,4690000.0,3.71,3.72,3.7,3.71,4690000.0
2008-02-12 15:55:00,3.71,3.73,3.7,3.72,5874000.0,3.71,3.73,3.7,3.72,5874000.0
2008-02-13 09:30:00,3.75,3.77,3.68,3.72,6072000.0,3.75,3.77,3.68,3.72,6072000.0
2008-02-13 09:35:00,3.72,3.72,3.68,3.7,5500000.0,3.72,3.72,3.68,3.7,5500000.0
2008-02-13 09:40:00,3.69,3.71,3.66,3.69,5882000.0,3.69,3.71,3.66,3.69,5882000.0
2008-02-13 09:45:00,3.69,3.71,3.69,3.7,3574000.0,3.69,3.71,3.69,3.7,3574000.0
2008-02-13 09:50:00,3.7,3.74,3.68,3.74,4048000.0,3.7,3.74,3.68,3.74,4048000.0
2008-02-13 09:55:00,3.74,3.75,3.72,3.73,3856000.0,3.74,3.75,3.72,3.73,3856000.0
2008-02-13 10:00:00,3.73,3.74,3.7,3.71,2980000.0,3.73,3.74,3.7,3.71,2980000.0
2008-02-13 10:05:00,3.71,3.73,3.71,3.73,2796000.0,3.71,3.73,3.71,3.73,2796000.0
2008-02-13 10:10:00,3.73,3.74,3.72,3.73,1358000.0,3.73,3.74,3.72,3.73,1358000.0
2008-02-13 10:15:00,3.73,3.74,3.73,3.74,1976000.0,3.73,3.74,3.73,3.74,1976000.0
2008-02-13 10:20:00,3.74,3.76,3.74,3.75,3052000.0,3.74,3.76,3.74,3.75,3052000.0
2008-02-13 10:25:00,3.75,3.75,3.72,3.74,2632000.0,3.75,3.75,3.72,3.74,2632000.0
2008-02-13 10:30:00,3.74,3.75,3.73,3.75,2918000.0,3.74,3.75,3.73,3.75,2918000.0
2008-02-13 10:35:00,3.75,3.75,3.74,3.74,1430000.0,3.75,3.75,3.74,3.74,1430000.0
2008-02-13 10:40:00,3.74,3.74,3.72,3.72,2256000.0,3.74,3.74,3.72,3.72,2256000.0
2008-02-13 10:45:00,3.72,3.74,3.72,3.74,1518000.0,3.72,3.74,3.72,3.74,1518000.0
2008-02-13 10:50:00,3.74,3.75,3.73,3.74,1346000.0,3.74,3.75,3.73,3.74,1346000.0
2008-02-13 10:55:00,3.74,3.77,3.74,3.77,2428000.0,3.74,3.77,3.74,3.77,2428000.0
2008-02-13 11:00:00,3.77,3.77,3.75,3.77,2214000.0,3.77,3.77,3.75,3.77,2214000.0
2008-02-13 11:05:00,3.77,3.79,3.77,3.78,1792000.0,3.77,3.79,3.77,3.78,1792000.0
2008-02-13 11:10:00,3.78,3.79,3.78,3.78,1896000.0,3.78,3.79,3.78,3.78,1896000.0
2008-02-13 11:15:00,3.78,3.79,3.78,3.78,2796000.0,3.78,3.79,3.78,3.78,2796000.0
2008-02-13 11:20:00,3.78,3.78,3.77,3.78,1864000.0,3.78,3.78,3.77,3.78,1864000.0
2008-02-13 11:25:00,3.78,3.79,3.77,3.79,1620000.0,3.78,3.79,3.77,3.79,1620000.0
2008-02-13 11:30:00,3.79,3.8,3.79,3.79,1414000.0,3.79,3.8,3.79,3.79,1414000.0
2008-02-13 11:35:00,3.79,3.79,3.78,3.78,1024000.0,3.79,3.79,3.78,3.78,1024000.0
2008-02-13 11:40:00,3.79,3.8,3.78,3.8,1878000.0,3.79,3.8,3.78,3.8,1878000.0
2008-02-13 11:45:00,3.8,3.82,3.8,3.81,2594000.0,3.8,3.82,3.8,3.81,2594000.0
2008-02-13 11:50:00,3.81,3.81,3.8,3.8,2374000.0,3.81,3.81,3.8,3.8,2374000.0
2008-02-13 11:55:00,3.8,3.8,3.79,3.79,1488000.0,3.8,3.8,3.79,3.79,1488000.0
2008-02-13 12:00:00,3.79,3.81,3.79,3.81,1576000.0,3.79,3.81,3.79,3.81,1576000.0
2008-02-13 12:05:00,3.81,3.82,3.81,3.82,1992000.0,3.81,3.82,3.81,3.82,1992000.0
2008-02-13 12:10:00,3.82,3.83,3.81,3.81,1894000.0,3.82,3.83,3.81,3.81,1894000.0
2008-02-13 12:15:00,3.81,3.82,3.8,3.81,1294000.0,3.81,3.82,3.8,3.81,1294000.0
2008-02-13 12:20:00,3.81,3.82,3.8,3.8,1280000.0,3.81,3.82,3.8,3.8,1280000.0
2008-02-13 12:25:00,3.8,3.81,3.79,3.8,1472000.0,3.8,3.81,3.79,3.8,1472000.0
2008-02-13 12:30:00,3.8,3.81,3.79,3.81,1850000.0,3.8,3.81,3.79,3.81,1850000.0
2008-02-13 12:35:00,3.81,3.82,3.81,3.82,1078000.0,3.81,3.82,3.81,3.82,1078000.0
2008-02-13 12:40:00,3.82,3.82,3.81,3.81,1188000.0,3.82,3.82,3.81,3.81,1188000.0
2008-02-13 12:45:00,3.81,3.81,3.8,3.81,658000.0,3.81,3.81,3.8,3.81,658000.0
2008-02-13 12:50:00,3.8,3.82,3.8,3.81,882000.0,3.8,3.82,3.8,3.81,882000.0
2008-02-13 12:55:00,3.81,3.83,3.81,3.83,1730000.0,3.81,3.83,3.81,3.83,1730000.0
2008-02-13 13:00:00,3.83,3.84,3.81,3.84,2508000.0,3.83,3.84,3.81,3.84,2508000.0
2008-02-13 13:05:00,3.84,3.85,3.84,3.85,1806000.0,3.84,3.85,3.84,3.85,1806000.0
2008-02-13 13:10:00,3.85,3.86,3.85,3.86,3612000.0,3.85,3.86,3.85,3.86,3612000.0
2008-02-13 13:15:00,3.86,3.88,3.86,3.88,7062000.0,3.86,3.88,3.86,3.88,7062000.0
2008-02-13 13:20:00,3.88,3.88,3.85,3.86,2490000.0,3.88,3.88,3.85,3.86,2490000.0
2008-02-13 13:25:00,3.86,3.86,3.85,3.85,1406000.0,3.86,3.86,3.85,3.85,1406000.0
2008-02-13 13:30:00,3.85,3.86,3.84,3.84,2242000.0,3.85,3.86,3.84,3.84,2242000.0
2008-02-13 13:35:00,3.84,3.85,3.84,3.85,2514000.0,3.84,3.85,3.84,3.85,2514000.0
2008-02-13 13:40:00,3.85,3.88,3.85,3.88,3738000.0,3.85,3.88,3.85,3.88,3738000.0
2008-02-13 13:45:00,3.88,3.91,3.88,3.91,5512000.0,3.88,3.91,3.88,3.91,5512000.0
2008-02-13 13:50:00,3.91,3.91,3.89,3.9,3446000.0,3.91,3.91,3.89,3.9,3446000.0
2008-02-13 13:55:00,3.9,3.9,3.88,3.89,2456000.0,3.9,3.9,3.88,3.89,2456000.0
2008-02-13 14:00:00,3.89,3.9,3.89,3.9,3016000.0,3.89,3.9,3.89,3.9,3016000.0
2008-02-13 14:05:00,3.9,3.91,3.9,3.91,3866000.0,3.9,3.91,3.9,3.91,3866000.0
2008-02-13 14:10:00,3.91,3.91,3.89,3.9,6068000.0,3.91,3.91,3.89,3.9,6068000.0
2008-02-13 14:15:00,3.9,3.92,3.89,3.91,4152000.0,3.9,3.92,3.89,3.91,4152000.0
2008-02-13 14:20:00,3.92,3.92,3.89,3.91,3224000.0,3.92,3.92,3.89,3.91,3224000.0
2008-02-13 14:25:00,3.91,3.91,3.89,3.9,2754000.0,3.91,3.91,3.89,3.9,2754000.0
2008-02-13 14:30:00,3.91,3.92,3.9,3.92,2558000.0,3.91,3.92,3.9,3.92,2558000.0
2008-02-13 14:35:00,3.92,3.92,3.91,3.92,1386000.0,3.92,3.92,3.91,3.92,1386000.0
2008-02-13 14:40:00,3.92,3.92,3.91,3.92,2326000.0,3.92,3.92,3.91,3.92,2326000.0
2008-02-13 14:45:00,3.92,3.93,3.92,3.93,3496000.0,3.92,3.93,3.92,3.93,3496000.0
2008-02-13 14:50:00,3.93,3.94,3.92,3.94,2630000.0,3.93,3.94,3.92,3.94,2630000.0
2008-02-13 14:55:00,3.94,3.94,3.93,3.93,3516000.0,3.94,3.94,3.93,3.93,3516000.0
2008-02-13 15:00:00,3.93,3.94,3.93,3.93,2344000.0,3.93,3.94,3.93,3.93,2344000.0
2008-02-13 15:05:00,3.93,3.94,3.92,3.93,2060000.0,3.93,3.94,3.92,3.93,2060000.0
2008-02-13 15:10:00,3.93,3.93,3.92,3.92,1932000.0,3.93,3.93,3.92,3.92,1932000.0
2008-02-13 15:15:00,3.92,3.93,3.92,3.92,1828000.0,3.92,3.93,3.92,3.92,1828000.0
2008-02-13 15:20:00,3.92,3.93,3.92,3.93,2600000.0,3.92,3.93,3.92,3.93,2600000.0
2008-02-13 15:25:00,3.93,3.93,3.92,3.92,2048000.0,3.93,3.93,3.92,3.92,2048000.0
2008-02-13 15:30:00,3.92,3.93,3.92,3.92,2728000.0,3.92,3.93,3.92,3.92,2728000.0
2008-02-13 15:35:00,3.92,3.92,3.91,3.92,2268000.0,3.92,3.92,3.91,3.92,2268000.0
2008-02-13 15:40:00,3.92,3.92,3.91,3.92,5726000.0,3.92,3.92,3.91,3.92,5726000.0
2008-02-13 15:45:00,3.92,3.92,3.9,3.9,3878000.0,3.92,3.92,3.9,3.9,3878000.0
2008-02-13 15:50:00,3.9,3.9,3.89,3.89,5332000.0,3.9,3.9,3.89,3.89,5332000.0
2008-02-13 15:55:00,3.89,3.89,3.87,3.89,7100000.0,3.89,3.89,3.87,3.89,7100000.0
2008-02-14 09:30:00,3.89,3.89,3.82,3.85,4104000.0,3.89,3.89,3.82,3.85,4104000.0
2008-02-14 09:35:00,3.85,3.87,3.83,3.85,3850000.0,3.85,3.87,3.83,3.85,3850000.0
2008-02-14 09:40:00,3.86,3.86,3.84,3.84,1872000.0,3.86,3.86,3.84,3.84,1872000.0
2008-02-14 09:45:00,3.84,3.86,3.83,3.86,3048000.0,3.84,3.86,3.83,3.86,3048000.0
2008-02-14 09:50:00,3.86,3.87,3.85,3.86,2738000.0,3.86,3.87,3.85,3.86,2738000.0
2008-02-14 09:55:00,3.86,3.88,3.86,3.86,4092000.0,3.86,3.88,3.86,3.86,4092000.0
2008-02-14 10:00:00,3.86,3.87,3.85,3.85,2828000.0,3.86,3.87,3.85,3.85,2828000.0
2008-02-14 10:05:00,3.85,3.86,3.84,3.84,2290000.0,3.85,3.86,3.84,3.84,2290000.0
2008-02-14 10:10:00,3.84,3.86,3.84,3.86,4030000.0,3.84,3.86,3.84,3.86,4030000.0
2008-02-14 10:15:00,3.87,3.88,3.85,3.86,2344000.0,3.87,3.88,3.85,3.86,2344000.0
2008-02-14 10:20:00,3.86,3.87,3.86,3.86,1598000.0,3.86,3.87,3.86,3.86,1598000.0
2008-02-14 10:25:00,3.86,3.86,3.83,3.85,2572000.0,3.86,3.86,3.83,3.85,2572000.0
2008-02-14 10:30:00,3.85,3.86,3.85,3.86,1908000.0,3.85,3.86,3.85,3.86,1908000.0
2008-02-14 10:35:00,3.86,3.86,3.85,3.85,2038000.0,3.86,3.86,3.85,3.85,2038000.0
2008-02-14 10:40:00,3.85,3.85,3.82,3.82,2838000.0,3.85,3.85,3.82,3.82,2838000.0
2008-02-14 10:45:00,3.82,3.83,3.82,3.83,2498000.0,3.82,3.83,3.82,3.83,2498000.0
2008-02-14 10:50:00,3.83,3.84,3.82,3.82,1170000.0,3.83,3.84,3.82,3.82,1170000.0
2008-02-14 10:55:00,3.82,3.83,3.81,3.81,2032000.0,3.82,3.83,3.81,3.81,2032000.0
2008-02-14 11:00:00,3.81,3.82,3.81,3.81,1950000.0,3.81,3.82,3.81,3.81,1950000.0
2008-02-14 11:05:00,3.81,3.83,3.81,3.82,1138000.0,3.81,3.83,3.81,3.82,1138000.0
2008-02-14 11:10:00,3.82,3.82,3.8,3.81,1654000.0,3.82,3.82,3.8,3.81,1654000.0
2008-02-14 11:15:00,3.81,3.81,3.79,3.8,2838000.0,3.81,3.81,3.79,3.8,2838000.0
2008-02-14 11:20:00,3.8,3.8,3.8,3.8,1268000.0,3.8,3.8,3.8,3.8,1268000.0
2008-02-14 11:25:00,3.8,3.81,3.8,3.81,2276000.0,3.8,3.81,3.8,3.81,2276000.0
2008-02-14 11:30:00,3.81,3.82,3.81,3.82,1418000.0,3.81,3.82,3.81,3.82,1418000.0
2008-02-14 11:35:00,3.82,3.82,3.81,3.82,1604000.0,3.82,3.82,3.81,3.82,1604000.0
2008-02-14 11:40:00,3.82,3.83,3.81,3.81,1558000.0,3.82,3.83,3.81,3.81,1558000.0
2008-02-14 11:45:00,3.81,3.82,3.81,3.81,1502000.0,3.81,3.82,3.81,3.81,1502000.0
2008-02-14 11:50:00,3.81,3.83,3.81,3.82,914000.0,3.81,3.83,3.81,3.82,914000.0
2008-02-14 11:55:00,3.82,3.83,3.82,3.82,866000.0,3.82,3.83,3.82,3.82,866000.0
2008-02-14 12:00:00,3.82,3.82,3.8,3.8,1218000.0,3.82,3.82,3.8,3.8,1218000.0
2008-02-14 12:05:00,3.8,3.82,3.8,3.81,748000.0,3.8,3.82,3.8,3.81,748000.0
2008-02-14 12:10:00,3.81,3.82,3.81,3.82,1144000.0,3.81,3.82,3.81,3.82,1144000.0
2008-02-14 12:15:00,3.82,3.84,3.82,3.83,1652000.0,3.82,3.84,3.82,3.83,1652000.0
2008-02-14 12:20:00,3.83,3.83,3.82,3.82,728000.0,3.83,3.83,3.82,3.82,728000.0
2008-02-14 12:25:00,3.82,3.84,3.82,3.84,790000.0,3.82,3.84,3.82,3.84,790000.0
2008-02-14 12:30:00,3.83,3.84,3.83,3.83,552000.0,3.83,3.84,3.83,3.83,552000.0
2008-02-14 12:35:00,3.83,3.83,3.82,3.83,688000.0,3.83,3.83,3.82,3.83,688000.0
2008-02-14 12:40:00,3.83,3.83,3.81,3.81,1340000.0,3.83,3.83,3.81,3.81,1340000.0
2008-02-14 12:45:00,3.82,3.82,3.8,3.8,1250000.0,3.82,3.82,3.8,3.8,1250000.0
2008-02-14 12:50:00,3.81,3.81,3.8,3.81,944000.0,3.81,3.81,3.8,3.81,944000.0
2008-02-14 12:55:00,3.81,3.81,3.79,3.8,1564000.0,3.81,3.81,3.79,3.8,1564000.0
2008-02-14 13:00:00,3.8,3.81,3.8,3.81,1066000.0,3.8,3.81,3.8,3.81,1066000.0
2008-02-14 13:05:00,3.8,3.8,3.79,3.79,1480000.0,3.8,3.8,3.79,3.79,1480000.0
2008-02-14 13:10:00,3.79,3.8,3.79,3.79,1370000.0,3.79,3.8,3.79,3.79,1370000.0
2008-02-14 13:15:00,3.79,3.8,3.79,3.8,1706000.0,3.79,3.8,3.79,3.8,1706000.0
2008-02-14 13:20:00,3.8,3.8,3.78,3.79,1990000.0,3.8,3.8,3.78,3.79,1990000.0
2008-02-14 13:25:00,3.79,3.8,3.78,3.8,1606000.0,3.79,3.8,3.78,3.8,1606000.0
2008-02-14 13:30:00,3.8,3.81,3.79,3.8,1442000.0,3.8,3.81,3.79,3.8,1442000.0
2008-02-14 13:35:00,3.81,3.81,3.8,3.81,1312000.0,3.81,3.81,3.8,3.81,1312000.0
2008-02-14 13:40:00,3.81,3.81,3.79,3.79,1106000.0,3.81,3.81,3.79,3.79,1106000.0
2008-02-14 13:45:00,3.79,3.8,3.79,3.79,914000.0,3.79,3.8,3.79,3.79,914000.0
2008-02-14 13:50:00,3.79,3.8,3.79,3.79,1330000.0,3.79,3.8,3.79,3.79,1330000.0
2008-02-14 13:55:00,3.79,3.81,3.79,3.8,1220000.0,3.79,3.81,3.79,3.8,1220000.0
2008-02-14 14:00:00,3.8,3.81,3.8,3.8,1666000.0,3.8,3.81,3.8,3.8,1666000.0
2008-02-14 14:05:00,3.8,3.81,3.8,3.81,678000.0,3.8,3.81,3.8,3.81,678000.0
2008-02-14 14:10:00,3.81,3.81,3.8,3.8,1244000.0,3.81,3.81,3.8,3.8,1244000.0
2008-02-14 14:15:00,3.8,3.8,3.79,3.8,1246000.0,3.8,3.8,3.79,3.8,1246000.0
2008-02-14 14:20:00,3.8,3.81,3.79,3.8,1416000.0,3.8,3.81,3.79,3.8,1416000.0
2008-02-14 14:25:00,3.8,3.8,3.78,3.78,2158000.0,3.8,3.8,3.78,3.78,2158000.0
2008-02-14 14:30:00,3.78,3.79,3.78,3.79,1344000.0,3.78,3.79,3.78,3.79,1344000.0
2008-02-14 14:35:00,3.79,3.79,3.78,3.79,2410000.0,3.79,3.79,3.78,3.79,2410000.0
2008-02-14 14:40:00,3.79,3.79,3.78,3.79,1426000.0,3.79,3.79,3.78,3.79,1426000.0
2008-02-14 14:45:00,3.79,3.79,3.76,3.78,2606000.0,3.79,3.79,3.76,3.78,2606000.0
2008-02-14 14:50:00,3.78,3.79,3.77,3.79,1608000.0,3.78,3.79,3.77,3.79,1608000.0
2008-02-14 14:55:00,3.79,3.8,3.79,3.8,1360000.0,3.79,3.8,3.79,3.8,1360000.0
2008-02-14 15:00:00,3.79,3.79,3.79,3.79,1722000.0,3.79,3.79,3.79,3.79,1722000.0
2008-02-14 15:05:00,3.79,3.79,3.78,3.79,1626000.0,3.79,3.79,3.78,3.79,1626000.0
2008-02-14 15:10:00,3.79,3.8,3.79,3.8,1798000.0,3.79,3.8,3.79,3.8,1798000.0
2008-02-14 15:15:00,3.8,3.81,3.8,3.81,2122000.0,3.8,3.81,3.8,3.81,2122000.0
2008-02-14 15:20:00,3.81,3.81,3.8,3.81,1674000.0,3.81,3.81,3.8,3.81,1674000.0
2008-02-14 15:25:00,3.81,3.81,3.79,3.79,2526000.0,3.81,3.81,3.79,3.79,2526000.0
2008-02-14 15:30:00,3.79,3.81,3.79,3.8,1726000.0,3.79,3.81,3.79,3.8,1726000.0
2008-02-14 15:35:00,3.8,3.8,3.79,3.8,1662000.0,3.8,3.8,3.79,3.8,1662000.0
2008-02-14 15:40:00,3.8,3.8,3.79,3.8,2096000.0,3.8,3.8,3.79,3.8,2096000.0
2008-02-14 15:45:00,3.8,3.8,3.79,3.8,3196000.0,3.8,3.8,3.79,3.8,3196000.0
2008-02-14 15:50:00,3.8,3.8,3.78,3.78,3388000.0,3.8,3.8,3.78,3.78,3388000.0
2008-02-14 15:55:00,3.78,3.79,3.78,3.79,4248000.0,3.78,3.79,3.78,3.79,4248000.0
2008-02-15 09:30:00,3.76,3.76,3.73,3.73,10826000.0,3.76,3.76,3.73,3.73,10826000.0
2008-02-15 09:35:00,3.73,3.73,3.71,3.71,3572000.0,3.73,3.73,3.71,3.71,3572000.0
2008-02-15 09:40:00,3.71,3.73,3.71,3.72,4728000.0,3.71,3.73,3.71,3.72,4728000.0
2008-02-15 09:45:00,3.72,3.74,3.72,3.73,4844000.0,3.72,3.74,3.72,3.73,4844000.0
2008-02-15 09:50:00,3.73,3.73,3.71,3.71,4334000.0,3.73,3.73,3.71,3.71,4334000.0
2008-02-15 09:55:00,3.71,3.71,3.69,3.69,6568000.0,3.71,3.71,3.69,3.69,6568000.0
2008-02-15 10:00:00,3.69,3.7,3.69,3.69,3418000.0,3.69,3.7,3.69,3.69,3418000.0
2008-02-15 10:05:00,3.69,3.7,3.68,3.69,3878000.0,3.69,3.7,3.68,3.69,3878000.0
2008-02-15 10:10:00,3.69,3.71,3.68,3.7,3862000.0,3.69,3.71,3.68,3.7,3862000.0
2008-02-15 10:15:00,3.7,3.71,3.69,3.71,3328000.0,3.7,3.71,3.69,3.71,3328000.0
2008-02-15 10:20:00,3.7,3.72,3.7,3.71,2522000.0,3.7,3.72,3.7,3.71,2522000.0
2008-02-15 10:25:00,3.71,3.72,3.71,3.71,3250000.0,3.71,3.72,3.71,3.71,3250000.0
2008-02-15 10:30:00,3.71,3.73,3.71,3.73,2522000.0,3.71,3.73,3.71,3.73,2522000.0
2008-02-15 10:35:00,3.73,3.73,3.71,3.71,2680000.0,3.73,3.73,3.71,3.71,2680000.0
2008-02-15 10:40:00,3.71,3.72,3.7,3.71,2398000.0,3.71,3.72,3.7,3.71,2398000.0
2008-02-15 10:45:00,3.7,3.7,3.69,3.69,2352000.0,3.7,3.7,3.69,3.69,2352000.0
2008-02-15 10:50:00,3.7,3.7,3.68,3.68,1976000.0,3.7,3.7,3.68,3.68,1976000.0
2008-02-15 10:55:00,3.68,3.69,3.67,3.68,3712000.0,3.68,3.69,3.67,3.68,3712000.0
2008-02-15 11:00:00,3.68,3.68,3.67,3.67,1982000.0,3.68,3.68,3.67,3.67,1982000.0
2008-02-15 11:05:00,3.67,3.68,3.66,3.66,2458000.0,3.67,3.68,3.66,3.66,2458000.0
2008-02-15 11:10:00,3.66,3.68,3.66,3.67,1890000.0,3.66,3.68,3.66,3.67,1890000.0
2008-02-15 11:15:00,3.67,3.67,3.65,3.66,2176000.0,3.67,3.67,3.65,3.66,2176000.0
2008-02-15 11:20:00,3.66,3.66,3.65,3.65,2250000.0,3.66,3.66,3.65,3.65,2250000.0
2008-02-15 11:25:00,3.65,3.65,3.65,3.65,3992000.0,3.65,3.65,3.65,3.65,3992000.0
2008-02-15 11:30:00,3.65,3.66,3.65,3.66,3128000.0,3.65,3.66,3.65,3.66,3128000.0
2008-02-15 11:35:00,3.66,3.66,3.65,3.65,2708000.0,3.66,3.66,3.65,3.65,2708000.0
2008-02-15 11:40:00,3.65,3.66,3.65,3.66,2894000.0,3.65,3.66,3.65,3.66,2894000.0
2008-02-15 11:45:00,3.66,3.66,3.63,3.63,2198000.0,3.66,3.66,3.63,3.63,2198000.0
2008-02-15 11:50:00,3.64,3.65,3.63,3.64,1880000.0,3.64,3.65,3.63,3.64,1880000.0
2008-02-15 11:55:00,3.64,3.64,3.63,3.64,1264000.0,3.64,3.64,3.63,3.64,1264000.0
2008-02-15 12:00:00,3.64,3.66,3.64,3.65,2904000.0,3.64,3.66,3.64,3.65,2904000.0
2008-02-15 12:05:00,3.65,3.67,3.65,3.67,2338000.0,3.65,3.67,3.65,3.67,2338000.0
2008-02-15 12:10:00,3.67,3.68,3.67,3.67,2610000.0,3.67,3.68,3.67,3.67,2610000.0
2008-02-15 12:15:00,3.67,3.67,3.67,3.67,1760000.0,3.67,3.67,3.67,3.67,1760000.0
2008-02-15 12:20:00,3.67,3.68,3.66,3.66,2254000.0,3.67,3.68,3.66,3.66,2254000.0
2008-02-15 12:25:00,3.66,3.67,3.66,3.66,1576000.0,3.66,3.67,3.66,3.66,1576000.0
2008-02-15 12:30:00,3.66,3.67,3.64,3.64,4676000.0,3.66,3.67,3.64,3.64,4676000.0
2008-02-15 12:35:00,3.64,3.65,3.64,3.65,2042000.0,3.64,3.65,3.64,3.65,2042000.0
2008-02-15 12:40:00,3.65,3.66,3.63,3.63,2038000.0,3.65,3.66,3.63,3.63,2038000.0
2008-02-15 12:45:00,3.63,3.64,3.63,3.64,1546000.0,3.63,3.64,3.63,3.64,1546000.0
2008-02-15 12:50:00,3.64,3.64,3.63,3.64,1308000.0,3.64,3.64,3.63,3.64,1308000.0
2008-02-15 12:55:00,3.64,3.64,3.63,3.64,1586000.0,3.64,3.64,3.63,3.64,1586000.0
2008-02-15 13:00:00,3.64,3.65,3.63,3.64,2206000.0,3.64,3.65,3.63,3.64,2206000.0
2008-02-15 13:05:00,3.64,3.64,3.62,3.63,2294000.0,3.64,3.64,3.62,3.63,2294000.0
2008-02-15 13:10:00,3.63,3.63,3.62,3.63,1284000.0,3.63,3.63,3.62,3.63,1284000.0
2008-02-15 13:15:00,3.63,3.64,3.63,3.63,1704000.0,3.63,3.64,3.63,3.63,1704000.0
2008-02-15 13:20:00,3.63,3.64,3.63,3.63,1822000.0,3.63,3.64,3.63,3.63,1822000.0
2008-02-15 13:25:00,3.63,3.63,3.62,3.62,1816000.0,3.63,3.63,3.62,3.62,1816000.0
2008-02-15 13:30:00,3.62,3.63,3.61,3.62,1772000.0,3.62,3.63,3.61,3.62,1772000.0
2008-02-15 13:35:00,3.62,3.62,3.61,3.61,902000.0,3.62,3.62,3.61,3.61,902000.0
2008-02-15 13:40:00,3.61,3.63,3.61,3.63,1880000.0,3.61,3.63,3.61,3.63,1880000.0
2008-02-15 13:45:00,3.63,3.63,3.62,3.63,1398000.0,3.63,3.63,3.62,3.63,1398000.0
2008-02-15 13:50:00,3.63,3.64,3.62,3.63,1814000.0,3.63,3.64,3.62,3.63,1814000.0
2008-02-15 13:55:00,3.63,3.64,3.63,3.63,1056000.0,3.63,3.64,3.63,3.63,1056000.0
2008-02-15 14:00:00,3.63,3.63,3.63,3.63,1312000.0,3.63,3.63,3.63,3.63,1312000.0
2008-02-15 14:05:00,3.63,3.63,3.62,3.63,1588000.0,3.63,3.63,3.62,3.63,1588000.0
2008-02-15 14:10:00,3.63,3.63,3.62,3.62,1622000.0,3.63,3.63,3.62,3.62,1622000.0
2008-02-15 14:15:00,3.62,3.62,3.62,3.62,1644000.0,3.62,3.62,3.62,3.62,1644000.0
2008-02-15 14:20:00,3.62,3.63,3.61,3.62,1564000.0,3.62,3.63,3.61,3.62,1564000.0
2008-02-15 14:25:00,3.62,3.62,3.61,3.62,1410000.0,3.62,3.62,3.61,3.62,1410000.0
2008-02-15 14:30:00,3.62,3.62,3.61,3.61,2560000.0,3.62,3.62,3.61,3.61,2560000.0
2008-02-15 14:35:00,3.61,3.61,3.6,3.61,1598000.0,3.61,3.61,3.6,3.61,1598000.0
2008-02-15 14:40:00,3.61,3.61,3.6,3.61,1740000.0,3.61,3.61,3.6,3.61,1740000.0
2008-02-15 14:45:00,3.61,3.61,3.6,3.61,1100000.0,3.61,3.61,3.6,3.61,1100000.0
2008-02-15 14:50:00,3.61,3.61,3.6,3.6,1642000.0,3.61,3.61,3.6,3.6,1642000.0
2008-02-15 14:55:00,3.6,3.61,3.6,3.6,2090000.0,3.6,3.61,3.6,3.6,2090000.0
2008-02-15 15:00:00,3.6,3.61,3.6,3.6,2316000.0,3.6,3.61,3.6,3.6,2316000.0
2008-02-15 15:05:00,3.6,3.61,3.6,3.61,6082000.0,3.6,3.61,3.6,3.61,6082000.0
2008-02-15 15:10:00,3.61,3.63,3.61,3.63,3228000.0,3.61,3.63,3.61,3.63,3228000.0
2008-02-15 15:15:00,3.63,3.63,3.62,3.63,2272000.0,3.63,3.63,3.62,3.63,2272000.0
2008-02-15 15:20:00,3.63,3.64,3.63,3.64,2938000.0,3.63,3.64,3.63,3.64,2938000.0
2008-02-15 15:25:00,3.64,3.64,3.63,3.63,2896000.0,3.64,3.64,3.63,3.63,2896000.0
2008-02-15 15:30:00,3.63,3.63,3.63,3.63,2164000.0,3.63,3.63,3.63,3.63,2164000.0
2008-02-15 15:35:00,3.63,3.64,3.63,3.64,3864000.0,3.63,3.64,3.63,3.64,3864000.0
2008-02-15 15:40:00,3.64,3.64,3.63,3.64,4110000.0,3.64,3.64,3.63,3.64,4110000.0
2008-02-15 15:45:00,3.64,3.65,3.64,3.64,5502000.0,3.64,3.65,3.64,3.64,5502000.0
2008-02-15 15:50:00,3.64,3.65,3.64,3.65,4300000.0,3.64,3.65,3.64,3.65,4300000.0
2008-02-15 15:55:00,3.65,3.65,3.64,3.65,5870000.0,3.65,3.65,3.64,3.65,5870000.0
2008-02-19 09:30:00,3.68,3.69,3.61,3.68,4990000.0,3.68,3.69,3.61,3.68,4990000.0
2008-02-19 09:35:00,3.68,3.7,3.67,3.68,4290000.0,3.68,3.7,3.67,3.68,4290000.0
2008-02-19 09:40:00,3.68,3.68,3.65,3.66,2904000.0,3.68,3.68,3.65,3.66,2904000.0
2008-02-19 09:45:00,3.66,3.67,3.64,3.65,1940000.0,3.66,3.67,3.64,3.65,1940000.0
2008-02-19 09:50:00,3.65,3.65,3.63,3.64,3080000.0,3.65,3.65,3.63,3.64,3080000.0
2008-02-19 09:55:00,3.64,3.66,3.63,3.65,2110000.0,3.64,3.66,3.63,3.65,2110000.0
2008-02-19 10:00:00,3.65,3.68,3.65,3.67,3988000.0,3.65,3.68,3.65,3.67,3988000.0
2008-02-19 10:05:00,3.67,3.67,3.66,3.67,2376000.0,3.67,3.67,3.66,3.67,2376000.0
2008-02-19 10:10:00,3.67,3.68,3.67,3.68,1426000.0,3.67,3.68,3.67,3.68,1426000.0
2008-02-19 10:15:00,3.67,3.69,3.67,3.69,1778000.0,3.67,3.69,3.67,3.69,1778000.0
2008-02-19 10:20:00,3.69,3.7,3.68,3.69,1138000.0,3.69,3.7,3.68,3.69,1138000.0
2008-02-19 10:25:00,3.69,3.69,3.68,3.68,1554000.0,3.69,3.69,3.68,3.68,1554000.0
2008-02-19 10:30:00,3.68,3.68,3.65,3.66,2622000.0,3.68,3.68,3.65,3.66,2622000.0
2008-02-19 10:35:00,3.66,3.67,3.65,3.65,1322000.0,3.66,3.67,3.65,3.65,1322000.0
2008-02-19 10:40:00,3.65,3.66,3.64,3.64,1732000.0,3.65,3.66,3.64,3.64,1732000.0
2008-02-19 10:45:00,3.64,3.65,3.63,3.64,2118000.0,3.64,3.65,3.63,3.64,2118000.0
2008-02-19 10:50:00,3.63,3.64,3.63,3.64,1228000.0,3.63,3.64,3.63,3.64,1228000.0
2008-02-19 10:55:00,3.64,3.66,3.64,3.65,1578000.0,3.64,3.66,3.64,3.65,1578000.0
2008-02-19 11:00:00,3.65,3.65,3.63,3.64,1120000.0,3.65,3.65,3.63,3.64,1120000.0
2008-02-19 11:05:00,3.63,3.65,3.63,3.64,1056000.0,3.63,3.65,3.63,3.64,1056000.0
2008-02-19 11:10:00,3.64,3.64,3.63,3.63,782000.0,3.64,3.64,3.63,3.63,782000.0
2008-02-19 11:15:00,3.63,3.63,3.63,3.63,1476000.0,3.63,3.63,3.63,3.63,1476000.0
2008-02-19 11:20:00,3.63,3.63,3.62,3.62,1004000.0,3.63,3.63,3.62,3.62,1004000.0
2008-02-19 11:25:00,3.62,3.64,3.62,3.62,930000.0,3.62,3.64,3.62,3.62,930000.0
2008-02-19 11:30:00,3.62,3.63,3.62,3.62,1380000.0,3.62,3.63,3.62,3.62,1380000.0
2008-02-19 11:35:00,3.62,3.64,3.62,3.64,1162000.0,3.62,3.64,3.62,3.64,1162000.0
2008-02-19 11:40:00,3.64,3.64,3.62,3.63,784000.0,3.64,3.64,3.62,3.63,784000.0
2008-02-19 11:45:00,3.63,3.64,3.63,3.63,896000.0,3.63,3.64,3.63,3.63,896000.0
2008-02-19 11:50:00,3.63,3.64,3.63,3.63,1088000.0,3.63,3.64,3.63,3.63,1088000.0
2008-02-19 11:55:00,3.63,3.65,3.63,3.65,1424000.0,3.63,3.65,3.63,3.65,1424000.0
2008-02-19 12:00:00,3.65,3.65,3.64,3.64,820000.0,3.65,3.65,3.64,3.64,820000.0
2008-02-19 12:05:00,3.64,3.65,3.63,3.64,680000.0,3.64,3.65,3.63,3.64,680000.0
2008-02-19 12:10:00,3.64,3.65,3.64,3.64,750000.0,3.64,3.65,3.64,3.64,750000.0
2008-02-19 12:15:00,3.64,3.65,3.63,3.64,996000.0,3.64,3.65,3.63,3.64,996000.0
2008-02-19 12:20:00,3.64,3.66,3.64,3.65,1158000.0,3.64,3.66,3.64,3.65,1158000.0
2008-02-19 12:25:00,3.64,3.66,3.64,3.65,802000.0,3.64,3.66,3.64,3.65,802000.0
2008-02-19 12:30:00,3.65,3.65,3.64,3.65,814000.0,3.65,3.65,3.64,3.65,814000.0
2008-02-19 12:35:00,3.65,3.65,3.64,3.64,1022000.0,3.65,3.65,3.64,3.64,1022000.0
2008-02-19 12:40:00,3.64,3.64,3.64,3.64,312000.0,3.64,3.64,3.64,3.64,312000.0
2008-02-19 12:45:00,3.64,3.64,3.63,3.63,940000.0,3.64,3.64,3.63,3.63,940000.0
2008-02-19 12:50:00,3.63,3.64,3.63,3.64,1070000.0,3.63,3.64,3.63,3.64,1070000.0
2008-02-19 12:55:00,3.64,3.64,3.63,3.63,518000.0,3.64,3.64,3.63,3.63,518000.0
2008-02-19 13:00:00,3.63,3.64,3.63,3.63,602000.0,3.63,3.64,3.63,3.63,602000.0
2008-02-19 13:05:00,3.64,3.64,3.63,3.63,482000.0,3.64,3.64,3.63,3.63,482000.0
2008-02-19 13:10:00,3.63,3.65,3.63,3.65,810000.0,3.63,3.65,3.63,3.65,810000.0
2008-02-19 13:15:00,3.65,3.65,3.64,3.65,1042000.0,3.65,3.65,3.64,3.65,1042000.0
2008-02-19 13:20:00,3.65,3.65,3.64,3.65,592000.0,3.65,3.65,3.64,3.65,592000.0
2008-02-19 13:25:00,3.65,3.66,3.65,3.65,768000.0,3.65,3.66,3.65,3.65,768000.0
2008-02-19 13:30:00,3.65,3.65,3.64,3.65,900000.0,3.65,3.65,3.64,3.65,900000.0
2008-02-19 13:35:00,3.65,3.66,3.65,3.66,2150000.0,3.65,3.66,3.65,3.66,2150000.0
2008-02-19 13:40:00,3.66,3.66,3.65,3.65,1922000.0,3.66,3.66,3.65,3.65,1922000.0
2008-02-19 13:45:00,3.65,3.66,3.65,3.66,1134000.0,3.65,3.66,3.65,3.66,1134000.0
2008-02-19 13:50:00,3.66,3.67,3.66,3.66,1290000.0,3.66,3.67,3.66,3.66,1290000.0
2008-02-19 13:55:00,3.67,3.67,3.65,3.66,1542000.0,3.67,3.67,3.65,3.66,1542000.0
2008-02-19 14:00:00,3.66,3.66,3.64,3.65,1730000.0,3.66,3.66,3.64,3.65,1730000.0
2008-02-19 14:05:00,3.65,3.65,3.64,3.64,1074000.0,3.65,3.65,3.64,3.64,1074000.0
2008-02-19 14:10:00,3.64,3.64,3.63,3.63,1104000.0,3.64,3.64,3.63,3.63,1104000.0
2008-02-19 14:15:00,3.63,3.63,3.63,3.63,992000.0,3.63,3.63,3.63,3.63,992000.0
2008-02-19 14:20:00,3.63,3.64,3.63,3.64,934000.0,3.63,3.64,3.63,3.64,934000.0
2008-02-19 14:25:00,3.64,3.64,3.62,3.62,1482000.0,3.64,3.64,3.62,3.62,1482000.0
2008-02-19 14:30:00,3.62,3.62,3.61,3.61,1748000.0,3.62,3.62,3.61,3.61,1748000.0
2008-02-19 14:35:00,3.6,3.62,3.6,3.61,2666000.0,3.6,3.62,3.6,3.61,2666000.0
2008-02-19 14:40:00,3.61,3.62,3.61,3.61,2180000.0,3.61,3.62,3.61,3.61,2180000.0
2008-02-19 14:45:00,3.61,3.61,3.6,3.6,2354000.0,3.61,3.61,3.6,3.6,2354000.0
2008-02-19 14:50:00,3.6,3.61,3.6,3.61,1928000.0,3.6,3.61,3.6,3.61,1928000.0
2008-02-19 14:55:00,3.6,3.61,3.6,3.6,1640000.0,3.6,3.61,3.6,3.6,1640000.0
2008-02-19 15:00:00,3.6,3.6,3.58,3.59,2410000.0,3.6,3.6,3.58,3.59,2410000.0
2008-02-19 15:05:00,3.59,3.6,3.59,3.6,1330000.0,3.59,3.6,3.59,3.6,1330000.0
2008-02-19 15:10:00,3.6,3.61,3.59,3.6,2144000.0,3.6,3.61,3.59,3.6,2144000.0
2008-02-19 15:15:00,3.6,3.6,3.59,3.59,1328000.0,3.6,3.6,3.59,3.59,1328000.0
2008-02-19 15:20:00,3.59,3.6,3.59,3.59,2370000.0,3.59,3.6,3.59,3.59,2370000.0
2008-02-19 15:25:00,3.59,3.59,3.58,3.59,2646000.0,3.59,3.59,3.58,3.59,2646000.0
2008-02-19 15:30:00,3.59,3.59,3.58,3.58,2840000.0,3.59,3.59,3.58,3.58,2840000.0
2008-02-19 15:35:00,3.58,3.6,3.58,3.6,3444000.0,3.58,3.6,3.58,3.6,3444000.0
2008-02-19 15:40:00,3.6,3.61,3.59,3.6,3550000.0,3.6,3.61,3.59,3.6,3550000.0
2008-02-19 15:45:00,3.61,3.61,3.6,3.6,2754000.0,3.61,3.61,3.6,3.6,2754000.0
2008-02-19 15:50:00,3.6,3.6,3.59,3.6,3638000.0,3.6,3.6,3.59,3.6,3638000.0
2008-02-19 15:55:00,3.6,3.61,3.6,3.61,3654000.0,3.6,3.61,3.6,3.61,3654000.0
2008-02-20 09:30:00,3.6,3.61,3.56,3.57,4072000.0,3.6,3.61,3.56,3.57,4072000.0
2008-02-20 09:35:00,3.57,3.59,3.56,3.58,2894000.0,3.57,3.59,3.56,3.58,2894000.0
2008-02-20 09:40:00,3.58,3.6,3.58,3.59,1712000.0,3.58,3.6,3.58,3.59,1712000.0
2008-02-20 09:45:00,3.59,3.6,3.58,3.59,3478000.0,3.59,3.6,3.58,3.59,3478000.0
2008-02-20 09:50:00,3.59,3.61,3.59,3.61,1848000.0,3.59,3.61,3.59,3.61,1848000.0
2008-02-20 09:55:00,3.61,3.62,3.59,3.61,3024000.0,3.61,3.62,3.59,3.61,3024000.0
2008-02-20 10:00:00,3.61,3.62,3.6,3.6,1722000.0,3.61,3.62,3.6,3.6,1722000.0
2008-02-20 10:05:00,3.6,3.61,3.59,3.6,2918000.0,3.6,3.61,3.59,3.6,2918000.0
2008-02-20 10:10:00,3.6,3.6,3.59,3.6,1696000.0,3.6,3.6,3.59,3.6,1696000.0
2008-02-20 10:15:00,3.6,3.63,3.59,3.62,2258000.0,3.6,3.63,3.59,3.62,2258000.0
2008-02-20 10:20:00,3.62,3.64,3.62,3.63,2742000.0,3.62,3.64,3.62,3.63,2742000.0
2008-02-20 10:25:00,3.63,3.63,3.62,3.62,1282000.0,3.63,3.63,3.62,3.62,1282000.0
2008-02-20 10:30:00,3.62,3.62,3.61,3.61,1028000.0,3.62,3.62,3.61,3.61,1028000.0
2008-02-20 10:35:00,3.61,3.66,3.61,3.65,2908000.0,3.61,3.66,3.61,3.65,2908000.0
2008-02-20 10:40:00,3.65,3.67,3.65,3.67,2186000.0,3.65,3.67,3.65,3.67,2186000.0
2008-02-20 10:45:00,3.67,3.68,3.66,3.67,3510000.0,3.67,3.68,3.66,3.67,3510000.0
2008-02-20 10:50:00,3.67,3.67,3.65,3.65,2708000.0,3.67,3.67,3.65,3.65,2708000.0
2008-02-20 10:55:00,3.65,3.66,3.64,3.65,1306000.0,3.65,3.66,3.64,3.65,1306000.0
2008-02-20 11:00:00,3.65,3.65,3.64,3.65,466000.0,3.65,3.65,3.64,3.65,466000.0
2008-02-20 11:05:00,3.65,3.65,3.63,3.64,836000.0,3.65,3.65,3.63,3.64,836000.0
2008-02-20 11:10:00,3.64,3.64,3.63,3.63,1248000.0,3.64,3.64,3.63,3.63,1248000.0
2008-02-20 11:15:00,3.63,3.64,3.63,3.63,1012000.0,3.63,3.64,3.63,3.63,1012000.0
2008-02-20 11:20:00,3.63,3.64,3.63,3.63,1004000.0,3.63,3.64,3.63,3.63,1004000.0
2008-02-20 11:25:00,3.63,3.64,3.62,3.63,632000.0,3.63,3.64,3.62,3.63,632000.0
2008-02-20 11:30:00,3.62,3.63,3.61,3.61,982000.0,3.62,3.63,3.61,3.61,982000.0
2008-02-20 11:35:00,3.61,3.61,3.61,3.61,1530000.0,3.61,3.61,3.61,3.61,1530000.0
2008-02-20 11:40:00,3.61,3.61,3.6,3.6,706000.0,3.61,3.61,3.6,3.6,706000.0
2008-02-20 11:45:00,3.6,3.61,3.6,3.61,1660000.0,3.6,3.61,3.6,3.61,1660000.0
2008-02-20 11:50:00,3.61,3.63,3.61,3.63,1368000.0,3.61,3.63,3.61,3.63,1368000.0
2008-02-20 11:55:00,3.63,3.63,3.63,3.63,1356000.0,3.63,3.63,3.63,3.63,1356000.0
2008-02-20 12:00:00,3.63,3.64,3.62,3.64,2282000.0,3.63,3.64,3.62,3.64,2282000.0
2008-02-20 12:05:00,3.64,3.65,3.64,3.65,1776000.0,3.64,3.65,3.64,3.65,1776000.0
2008-02-20 12:10:00,3.65,3.67,3.64,3.66,2086000.0,3.65,3.67,3.64,3.66,2086000.0
2008-02-20 12:15:00,3.66,3.68,3.65,3.66,2980000.0,3.66,3.68,3.65,3.66,2980000.0
2008-02-20 12:20:00,3.66,3.67,3.66,3.67,1562000.0,3.66,3.67,3.66,3.67,1562000.0
2008-02-20 12:25:00,3.67,3.67,3.65,3.65,1520000.0,3.67,3.67,3.65,3.65,1520000.0
2008-02-20 12:30:00,3.65,3.66,3.65,3.65,850000.0,3.65,3.66,3.65,3.65,850000.0
2008-02-20 12:35:00,3.65,3.65,3.64,3.64,836000.0,3.65,3.65,3.64,3.64,836000.0
2008-02-20 12:40:00,3.64,3.64,3.63,3.63,728000.0,3.64,3.64,3.63,3.63,728000.0
2008-02-20 12:45:00,3.63,3.64,3.63,3.63,444000.0,3.63,3.64,3.63,3.63,444000.0
2008-02-20 12:50:00,3.63,3.65,3.63,3.63,802000.0,3.63,3.65,3.63,3.63,802000.0
2008-02-20 12:55:00,3.63,3.64,3.63,3.63,480000.0,3.63,3.64,3.63,3.63,480000.0
2008-02-20 13:00:00,3.63,3.65,3.63,3.65,588000.0,3.63,3.65,3.63,3.65,588000.0
2008-02-20 13:05:00,3.65,3.66,3.64,3.66,1690000.0,3.65,3.66,3.64,3.66,1690000.0
2008-02-20 13:10:00,3.66,3.66,3.65,3.66,1694000.0,3.66,3.66,3.65,3.66,1694000.0
2008-02-20 13:15:00,3.66,3.67,3.66,3.66,1854000.0,3.66,3.67,3.66,3.66,1854000.0
2008-02-20 13:20:00,3.66,3.66,3.64,3.64,1290000.0,3.66,3.66,3.64,3.64,1290000.0
2008-02-20 13:25:00,3.64,3.65,3.63,3.64,926000.0,3.64,3.65,3.63,3.64,926000.0
2008-02-20 13:30:00,3.64,3.64,3.63,3.64,1080000.0,3.64,3.64,3.63,3.64,1080000.0
2008-02-20 13:35:00,3.64,3.64,3.63,3.64,466000.0,3.64,3.64,3.63,3.64,466000.0
2008-02-20 13:40:00,3.64,3.65,3.64,3.65,1328000.0,3.64,3.65,3.64,3.65,1328000.0
2008-02-20 13:45:00,3.65,3.65,3.64,3.65,668000.0,3.65,3.65,3.64,3.65,668000.0
2008-02-20 13:50:00,3.65,3.66,3.65,3.65,720000.0,3.65,3.66,3.65,3.65,720000.0
2008-02-20 13:55:00,3.65,3.67,3.65,3.66,1346000.0,3.65,3.67,3.65,3.66,1346000.0
2008-02-20 14:00:00,3.66,3.67,3.65,3.66,3408000.0,3.66,3.67,3.65,3.66,3408000.0
2008-02-20 14:05:00,3.66,3.67,3.65,3.65,2272000.0,3.66,3.67,3.65,3.65,2272000.0
2008-02-20 14:10:00,3.66,3.66,3.64,3.65,1554000.0,3.66,3.66,3.64,3.65,1554000.0
2008-02-20 14:15:00,3.65,3.66,3.65,3.65,1484000.0,3.65,3.66,3.65,3.65,1484000.0
2008-02-20 14:20:00,3.65,3.66,3.65,3.66,1548000.0,3.65,3.66,3.65,3.66,1548000.0
2008-02-20 14:25:00,3.66,3.67,3.66,3.66,932000.0,3.66,3.67,3.66,3.66,932000.0
2008-02-20 14:30:00,3.66,3.67,3.66,3.66,866000.0,3.66,3.67,3.66,3.66,866000.0
2008-02-20 14:35:00,3.66,3.67,3.66,3.66,684000.0,3.66,3.67,3.66,3.66,684000.0
2008-02-20 14:40:00,3.66,3.67,3.66,3.67,712000.0,3.66,3.67,3.66,3.67,712000.0
2008-02-20 14:45:00,3.67,3.69,3.67,3.69,2296000.0,3.67,3.69,3.67,3.69,2296000.0
2008-02-20 14:50:00,3.69,3.69,3.68,3.68,2046000.0,3.69,3.69,3.68,3.68,2046000.0
2008-02-20 14:55:00,3.68,3.69,3.68,3.69,1316000.0,3.68,3.69,3.68,3.69,1316000.0
2008-02-20 15:00:00,3.69,3.69,3.67,3.68,828000.0,3.69,3.69,3.67,3.68,828000.0
2008-02-20 15:05:00,3.68,3.69,3.67,3.69,1220000.0,3.68,3.69,3.67,3.69,1220000.0
2008-02-20 15:10:00,3.69,3.69,3.68,3.68,1646000.0,3.69,3.69,3.68,3.68,1646000.0
2008-02-20 15:15:00,3.68,3.68,3.67,3.68,946000.0,3.68,3.68,3.67,3.68,946000.0
2008-02-20 15:20:00,3.68,3.69,3.67,3.68,1020000.0,3.68,3.69,3.67,3.68,1020000.0
2008-02-20 15:25:00,3.68,3.68,3.67,3.67,824000.0,3.68,3.68,3.67,3.67,824000.0
2008-02-20 15:30:00,3.67,3.68,3.66,3.67,1244000.0,3.67,3.68,3.66,3.67,1244000.0
2008-02-20 15:35:00,3.67,3.67,3.67,3.67,1512000.0,3.67,3.67,3.67,3.67,1512000.0
2008-02-20 15:40:00,3.67,3.67,3.66,3.67,2144000.0,3.67,3.67,3.66,3.67,2144000.0
2008-02-20 15:45:00,3.67,3.67,3.66,3.67,1842000.0,3.67,3.67,3.66,3.67,1842000.0
2008-02-20 15:50:00,3.67,3.68,3.67,3.67,1640000.0,3.67,3.68,3.67,3.67,1640000.0
2008-02-20 15:55:00,3.67,3.68,3.67,3.68,2452000.0,3.67,3.68,3.67,3.68,2452000.0
2008-02-21 09:30:00,3.69,3.7,3.65,3.66,3482000.0,3.69,3.7,3.65,3.66,3482000.0
2008-02-21 09:35:00,3.66,3.68,3.65,3.67,2394000.0,3.66,3.68,3.65,3.67,2394000.0
2008-02-21 09:40:00,3.67,3.7,3.67,3.7,3538000.0,3.67,3.7,3.67,3.7,3538000.0
2008-02-21 09:45:00,3.7,3.71,3.7,3.7,2996000.0,3.7,3.71,3.7,3.7,2996000.0
2008-02-21 09:50:00,3.71,3.71,3.7,3.7,2508000.0,3.71,3.71,3.7,3.7,2508000.0
2008-02-21 09:55:00,3.7,3.7,3.69,3.7,1982000.0,3.7,3.7,3.69,3.7,1982000.0
2008-02-21 10:00:00,3.7,3.7,3.67,3.68,5304000.0,3.7,3.7,3.67,3.68,5304000.0
2008-02-21 10:05:00,3.68,3.69,3.67,3.68,3892000.0,3.68,3.69,3.67,3.68,3892000.0
2008-02-21 10:10:00,3.68,3.69,3.68,3.68,1708000.0,3.68,3.69,3.68,3.68,1708000.0
2008-02-21 10:15:00,3.68,3.69,3.68,3.68,2040000.0,3.68,3.69,3.68,3.68,2040000.0
2008-02-21 10:20:00,3.68,3.69,3.68,3.69,2044000.0,3.68,3.69,3.68,3.69,2044000.0
2008-02-21 10:25:00,3.69,3.69,3.68,3.69,2136000.0,3.69,3.69,3.68,3.69,2136000.0
2008-02-21 10:30:00,3.69,3.7,3.69,3.69,2106000.0,3.69,3.7,3.69,3.69,2106000.0
2008-02-21 10:35:00,3.69,3.69,3.68,3.68,1206000.0,3.69,3.69,3.68,3.68,1206000.0
2008-02-21 10:40:00,3.68,3.68,3.65,3.66,1936000.0,3.68,3.68,3.65,3.66,1936000.0
2008-02-21 10:45:00,3.66,3.68,3.65,3.67,2204000.0,3.66,3.68,3.65,3.67,2204000.0
2008-02-21 10:50:00,3.67,3.67,3.65,3.65,1482000.0,3.67,3.67,3.65,3.65,1482000.0
2008-02-21 10:55:00,3.65,3.65,3.62,3.62,2574000.0,3.65,3.65,3.62,3.62,2574000.0
2008-02-21 11:00:00,3.62,3.63,3.61,3.63,2750000.0,3.62,3.63,3.61,3.63,2750000.0
2008-02-21 11:05:00,3.63,3.64,3.63,3.63,2986000.0,3.63,3.64,3.63,3.63,2986000.0
2008-02-21 11:10:00,3.63,3.64,3.62,3.63,1684000.0,3.63,3.64,3.62,3.63,1684000.0
2008-02-21 11:15:00,3.63,3.65,3.63,3.64,922000.0,3.63,3.65,3.63,3.64,922000.0
2008-02-21 11:20:00,3.64,3.64,3.63,3.64,1084000.0,3.64,3.64,3.63,3.64,1084000.0
2008-02-21 11:25:00,3.63,3.64,3.63,3.63,1240000.0,3.63,3.64,3.63,3.63,1240000.0
2008-02-21 11:30:00,3.63,3.64,3.63,3.63,826000.0,3.63,3.64,3.63,3.63,826000.0
2008-02-21 11:35:00,3.63,3.64,3.63,3.64,796000.0,3.63,3.64,3.63,3.64,796000.0
2008-02-21 11:40:00,3.64,3.65,3.64,3.64,1260000.0,3.64,3.65,3.64,3.64,1260000.0
2008-02-21 11:45:00,3.64,3.65,3.64,3.65,1538000.0,3.64,3.65,3.64,3.65,1538000.0
2008-02-21 11:50:00,3.65,3.66,3.65,3.65,1324000.0,3.65,3.66,3.65,3.65,1324000.0
2008-02-21 11:55:00,3.65,3.66,3.65,3.65,1080000.0,3.65,3.66,3.65,3.65,1080000.0
2008-02-21 12:00:00,3.65,3.66,3.65,3.65,3290000.0,3.65,3.66,3.65,3.65,3290000.0
2008-02-21 12:05:00,3.65,3.65,3.64,3.65,1656000.0,3.65,3.65,3.64,3.65,1656000.0
2008-02-21 12:10:00,3.65,3.65,3.64,3.64,618000.0,3.65,3.65,3.64,3.64,618000.0
2008-02-21 12:15:00,3.64,3.64,3.64,3.64,1470000.0,3.64,3.64,3.64,3.64,1470000.0
2008-02-21 12:20:00,3.64,3.64,3.62,3.63,1580000.0,3.64,3.64,3.62,3.63,1580000.0
2008-02-21 12:25:00,3.63,3.63,3.62,3.63,826000.0,3.63,3.63,3.62,3.63,826000.0
2008-02-21 12:30:00,3.62,3.63,3.61,3.62,1646000.0,3.62,3.63,3.61,3.62,1646000.0
2008-02-21 12:35:00,3.62,3.63,3.62,3.63,1674000.0,3.62,3.63,3.62,3.63,1674000.0
2008-02-21 12:40:00,3.63,3.64,3.63,3.64,2502000.0,3.63,3.64,3.63,3.64,2502000.0
2008-02-21 12:45:00,3.64,3.64,3.63,3.64,936000.0,3.64,3.64,3.63,3.64,936000.0
2008-02-21 12:50:00,3.64,3.64,3.63,3.64,1416000.0,3.64,3.64,3.63,3.64,1416000.0
2008-02-21 12:55:00,3.64,3.65,3.64,3.64,1282000.0,3.64,3.65,3.64,3.64,1282000.0
2008-02-21 13:00:00,3.64,3.65,3.64,3.64,2018000.0,3.64,3.65,3.64,3.64,2018000.0
2008-02-21 13:05:00,3.64,3.64,3.63,3.63,1232000.0,3.64,3.64,3.63,3.63,1232000.0
2008-02-21 13:10:00,3.63,3.63,3.61,3.61,1722000.0,3.63,3.63,3.61,3.61,1722000.0
2008-02-21 13:15:00,3.61,3.63,3.61,3.62,716000.0,3.61,3.63,3.61,3.62,716000.0
2008-02-21 13:20:00,3.62,3.62,3.61,3.61,1084000.0,3.62,3.62,3.61,3.61,1084000.0
2008-02-21 13:25:00,3.62,3.62,3.61,3.61,776000.0,3.62,3.62,3.61,3.61,776000.0
2008-02-21 13:30:00,3.62,3.62,3.6,3.6,1472000.0,3.62,3.62,3.6,3.6,1472000.0
2008-02-21 13:35:00,3.6,3.61,3.59,3.6,2932000.0,3.6,3.61,3.59,3.6,2932000.0
2008-02-21 13:40:00,3.6,3.61,3.6,3.6,1212000.0,3.6,3.61,3.6,3.6,1212000.0
2008-02-21 13:45:00,3.6,3.6,3.59,3.59,934000.0,3.6,3.6,3.59,3.59,934000.0
2008-02-21 13:50:00,3.59,3.6,3.59,3.59,1752000.0,3.59,3.6,3.59,3.59,1752000.0
2008-02-21 13:55:00,3.6,3.6,3.59,3.6,1066000.0,3.6,3.6,3.59,3.6,1066000.0
2008-02-21 14:00:00,3.6,3.6,3.59,3.59,3214000.0,3.6,3.6,3.59,3.59,3214000.0
2008-02-21 14:05:00,3.59,3.6,3.59,3.59,2528000.0,3.59,3.6,3.59,3.59,2528000.0
2008-02-21 14:10:00,3.59,3.59,3.58,3.58,2284000.0,3.59,3.59,3.58,3.58,2284000.0
2008-02-21 14:15:00,3.58,3.59,3.58,3.59,2092000.0,3.58,3.59,3.58,3.59,2092000.0
2008-02-21 14:20:00,3.59,3.6,3.58,3.6,1908000.0,3.59,3.6,3.58,3.6,1908000.0
2008-02-21 14:25:00,3.6,3.6,3.59,3.6,2786000.0,3.6,3.6,3.59,3.6,2786000.0
2008-02-21 14:30:00,3.6,3.6,3.58,3.59,2054000.0,3.6,3.6,3.58,3.59,2054000.0
2008-02-21 14:35:00,3.59,3.59,3.56,3.56,4116000.0,3.59,3.59,3.56,3.56,4116000.0
2008-02-21 14:40:00,3.56,3.58,3.55,3.55,8852000.0,3.56,3.58,3.55,3.55,8852000.0
2008-02-21 14:45:00,3.55,3.55,3.51,3.51,9588000.0,3.55,3.55,3.51,3.51,9588000.0
2008-02-21 14:50:00,3.51,3.52,3.51,3.51,10656000.0,3.51,3.52,3.51,3.51,10656000.0
2008-02-21 14:55:00,3.51,3.53,3.5,3.52,11008000.0,3.51,3.53,3.5,3.52,11008000.0
2008-02-21 15:00:00,3.52,3.53,3.49,3.51,7532000.0,3.52,3.53,3.49,3.51,7532000.0
2008-02-21 15:05:00,3.51,3.51,3.47,3.49,12594000.0,3.51,3.51,3.47,3.49,12594000.0
2008-02-21 15:10:00,3.49,3.52,3.49,3.51,6870000.0,3.49,3.52,3.49,3.51,6870000.0
2008-02-21 15:15:00,3.51,3.52,3.49,3.51,4538000.0,3.51,3.52,3.49,3.51,4538000.0
2008-02-21 15:20:00,3.51,3.53,3.5,3.52,6396000.0,3.51,3.53,3.5,3.52,6396000.0
2008-02-21 15:25:00,3.52,3.53,3.5,3.5,3964000.0,3.52,3.53,3.5,3.5,3964000.0
2008-02-21 15:30:00,3.5,3.52,3.5,3.51,2946000.0,3.5,3.52,3.5,3.51,2946000.0
2008-02-21 15:35:00,3.51,3.52,3.49,3.49,4654000.0,3.51,3.52,3.49,3.49,4654000.0
2008-02-21 15:40:00,3.49,3.51,3.49,3.5,4320000.0,3.49,3.51,3.49,3.5,4320000.0
2008-02-21 15:45:00,3.5,3.51,3.49,3.5,5624000.0,3.5,3.51,3.49,3.5,5624000.0
2008-02-21 15:50:00,3.49,3.49,3.47,3.48,10314000.0,3.49,3.49,3.47,3.48,10314000.0
2008-02-21 15:55:00,3.48,3.5,3.48,3.5,8170000.0,3.48,3.5,3.48,3.5,8170000.0
2008-02-22 09:30:00,3.53,3.53,3.49,3.51,3520000.0,3.53,3.53,3.49,3.51,3520000.0
2008-02-22 09:35:00,3.51,3.54,3.51,3.53,3728000.0,3.51,3.54,3.51,3.53,3728000.0
2008-02-22 09:40:00,3.53,3.54,3.52,3.52,3268000.0,3.53,3.54,3.52,3.52,3268000.0
2008-02-22 09:45:00,3.52,3.58,3.51,3.58,8956000.0,3.52,3.58,3.51,3.58,8956000.0
2008-02-22 09:50:00,3.58,3.59,3.57,3.59,6648000.0,3.58,3.59,3.57,3.59,6648000.0
2008-02-22 09:55:00,3.59,3.6,3.58,3.59,7728000.0,3.59,3.6,3.58,3.59,7728000.0
2008-02-22 10:00:00,3.59,3.6,3.58,3.59,7572000.0,3.59,3.6,3.58,3.59,7572000.0
2008-02-22 10:05:00,3.59,3.6,3.58,3.6,6928000.0,3.59,3.6,3.58,3.6,6928000.0
2008-02-22 10:10:00,3.59,3.6,3.57,3.59,5518000.0,3.59,3.6,3.57,3.59,5518000.0
2008-02-22 10:15:00,3.59,3.59,3.55,3.57,5940000.0,3.59,3.59,3.55,3.57,5940000.0
2008-02-22 10:20:00,3.57,3.57,3.55,3.56,5008000.0,3.57,3.57,3.55,3.56,5008000.0
2008-02-22 10:25:00,3.56,3.59,3.56,3.57,8742000.0,3.56,3.59,3.56,3.57,8742000.0
2008-02-22 10:30:00,3.57,3.58,3.55,3.56,3318000.0,3.57,3.58,3.55,3.56,3318000.0
2008-02-22 10:35:00,3.56,3.57,3.56,3.56,3990000.0,3.56,3.57,3.56,3.56,3990000.0
2008-02-22 10:40:00,3.56,3.57,3.54,3.56,4626000.0,3.56,3.57,3.54,3.56,4626000.0
2008-02-22 10:45:00,3.56,3.56,3.54,3.56,2576000.0,3.56,3.56,3.54,3.56,2576000.0
2008-02-22 10:50:00,3.56,3.58,3.55,3.56,3068000.0,3.56,3.58,3.55,3.56,3068000.0
2008-02-22 10:55:00,3.56,3.56,3.54,3.55,3732000.0,3.56,3.56,3.54,3.55,3732000.0
2008-02-22 11:00:00,3.55,3.56,3.55,3.56,2092000.0,3.55,3.56,3.55,3.56,2092000.0
2008-02-22 11:05:00,3.56,3.57,3.55,3.56,2194000.0,3.56,3.57,3.55,3.56,2194000.0
2008-02-22 11:10:00,3.57,3.57,3.56,3.57,2624000.0,3.57,3.57,3.56,3.57,2624000.0
2008-02-22 11:15:00,3.57,3.59,3.57,3.59,5460000.0,3.57,3.59,3.57,3.59,5460000.0
2008-02-22 11:20:00,3.59,3.6,3.58,3.59,3844000.0,3.59,3.6,3.58,3.59,3844000.0
2008-02-22 11:25:00,3.59,3.59,3.58,3.59,2688000.0,3.59,3.59,3.58,3.59,2688000.0
2008-02-22 11:30:00,3.59,3.59,3.59,3.59,1808000.0,3.59,3.59,3.59,3.59,1808000.0
2008-02-22 11:35:00,3.59,3.59,3.59,3.59,2090000.0,3.59,3.59,3.59,3.59,2090000.0
2008-02-22 11:40:00,3.59,3.59,3.57,3.58,3122000.0,3.59,3.59,3.57,3.58,3122000.0
2008-02-22 11:45:00,3.58,3.58,3.57,3.58,2482000.0,3.58,3.58,3.57,3.58,2482000.0
2008-02-22 11:50:00,3.58,3.58,3.58,3.58,1416000.0,3.58,3.58,3.58,3.58,1416000.0
2008-02-22 11:55:00,3.58,3.58,3.57,3.57,1938000.0,3.58,3.58,3.57,3.57,1938000.0
2008-02-22 12:00:00,3.57,3.58,3.56,3.56,2202000.0,3.57,3.58,3.56,3.56,2202000.0
2008-02-22 12:05:00,3.56,3.56,3.54,3.55,2402000.0,3.56,3.56,3.54,3.55,2402000.0
2008-02-22 12:10:00,3.55,3.55,3.54,3.54,2046000.0,3.55,3.55,3.54,3.54,2046000.0
2008-02-22 12:15:00,3.54,3.57,3.54,3.56,3274000.0,3.54,3.57,3.54,3.56,3274000.0
2008-02-22 12:20:00,3.56,3.57,3.56,3.56,1548000.0,3.56,3.57,3.56,3.56,1548000.0
2008-02-22 12:25:00,3.56,3.58,3.56,3.57,1844000.0,3.56,3.58,3.56,3.57,1844000.0
2008-02-22 12:30:00,3.57,3.57,3.56,3.57,944000.0,3.57,3.57,3.56,3.57,944000.0
2008-02-22 12:35:00,3.57,3.58,3.57,3.58,1774000.0,3.57,3.58,3.57,3.58,1774000.0
2008-02-22 12:40:00,3.57,3.58,3.57,3.58,2000000.0,3.57,3.58,3.57,3.58,2000000.0
2008-02-22 12:45:00,3.58,3.58,3.57,3.57,2594000.0,3.58,3.58,3.57,3.57,2594000.0
2008-02-22 12:50:00,3.57,3.58,3.57,3.57,2158000.0,3.57,3.58,3.57,3.57,2158000.0
2008-02-22 12:55:00,3.58,3.58,3.57,3.57,1862000.0,3.58,3.58,3.57,3.57,1862000.0
2008-02-22 13:00:00,3.57,3.58,3.57,3.57,1346000.0,3.57,3.58,3.57,3.57,1346000.0
2008-02-22 13:05:00,3.57,3.57,3.57,3.57,1436000.0,3.57,3.57,3.57,3.57,1436000.0
2008-02-22 13:10:00,3.57,3.58,3.57,3.57,1054000.0,3.57,3.58,3.57,3.57,1054000.0
2008-02-22 13:15:00,3.57,3.58,3.57,3.57,2246000.0,3.57,3.58,3.57,3.57,2246000.0
2008-02-22 13:20:00,3.57,3.58,3.57,3.57,1538000.0,3.57,3.58,3.57,3.57,1538000.0
2008-02-22 13:25:00,3.58,3.58,3.57,3.57,1406000.0,3.58,3.58,3.57,3.57,1406000.0
2008-02-22 13:30:00,3.57,3.57,3.56,3.56,2486000.0,3.57,3.57,3.56,3.56,2486000.0
2008-02-22 13:35:00,3.56,3.57,3.56,3.56,2218000.0,3.56,3.57,3.56,3.56,2218000.0
2008-02-22 13:40:00,3.56,3.57,3.56,3.56,2208000.0,3.56,3.57,3.56,3.56,2208000.0
2008-02-22 13:45:00,3.56,3.57,3.56,3.56,1980000.0,3.56,3.57,3.56,3.56,1980000.0
2008-02-22 13:50:00,3.56,3.57,3.56,3.56,902000.0,3.56,3.57,3.56,3.56,902000.0
2008-02-22 13:55:00,3.56,3.57,3.56,3.57,1822000.0,3.56,3.57,3.56,3.57,1822000.0
2008-02-22 14:00:00,3.56,3.57,3.55,3.55,2240000.0,3.56,3.57,3.55,3.55,2240000.0
2008-02-22 14:05:00,3.55,3.55,3.54,3.55,2106000.0,3.55,3.55,3.54,3.55,2106000.0
2008-02-22 14:10:00,3.55,3.56,3.54,3.55,2390000.0,3.55,3.56,3.54,3.55,2390000.0
2008-02-22 14:15:00,3.55,3.56,3.55,3.56,1932000.0,3.55,3.56,3.55,3.56,1932000.0
2008-02-22 14:20:00,3.56,3.56,3.56,3.56,1226000.0,3.56,3.56,3.56,3.56,1226000.0
2008-02-22 14:25:00,3.56,3.57,3.56,3.56,1354000.0,3.56,3.57,3.56,3.56,1354000.0
2008-02-22 14:30:00,3.56,3.57,3.55,3.56,2046000.0,3.56,3.57,3.55,3.56,2046000.0
2008-02-22 14:35:00,3.56,3.57,3.56,3.56,1974000.0,3.56,3.57,3.56,3.56,1974000.0
2008-02-22 14:40:00,3.56,3.57,3.56,3.57,1678000.0,3.56,3.57,3.56,3.57,1678000.0
2008-02-22 14:45:00,3.57,3.57,3.56,3.56,1512000.0,3.57,3.57,3.56,3.56,1512000.0
2008-02-22 14:50:00,3.56,3.56,3.55,3.56,1408000.0,3.56,3.56,3.55,3.56,1408000.0
2008-02-22 14:55:00,3.56,3.57,3.56,3.56,2170000.0,3.56,3.57,3.56,3.56,2170000.0
2008-02-22 15:00:00,3.56,3.56,3.56,3.56,1180000.0,3.56,3.56,3.56,3.56,1180000.0
2008-02-22 15:05:00,3.56,3.56,3.55,3.55,1954000.0,3.56,3.56,3.55,3.55,1954000.0
2008-02-22 15:10:00,3.55,3.55,3.54,3.54,1956000.0,3.55,3.55,3.54,3.54,1956000.0
2008-02-22 15:15:00,3.54,3.54,3.53,3.53,2530000.0,3.54,3.54,3.53,3.53,2530000.0
2008-02-22 15:20:00,3.53,3.53,3.52,3.53,2722000.0,3.53,3.53,3.52,3.53,2722000.0
2008-02-22 15:25:00,3.53,3.54,3.52,3.54,2372000.0,3.53,3.54,3.52,3.54,2372000.0
2008-02-22 15:30:00,3.54,3.57,3.53,3.57,7234000.0,3.54,3.57,3.53,3.57,7234000.0
2008-02-22 15:35:00,3.57,3.57,3.55,3.57,5854000.0,3.57,3.57,3.55,3.57,5854000.0
2008-02-22 15:40:00,3.57,3.58,3.56,3.56,2748000.0,3.57,3.58,3.56,3.56,2748000.0
2008-02-22 15:45:00,3.56,3.58,3.56,3.58,4080000.0,3.56,3.58,3.56,3.58,4080000.0
2008-02-22 15:50:00,3.58,3.59,3.57,3.59,4262000.0,3.58,3.59,3.57,3.59,4262000.0
2008-02-22 15:55:00,3.59,3.61,3.59,3.6,7172000.0,3.59,3.61,3.59,3.6,7172000.0
2008-02-25 09:30:00,3.61,3.63,3.59,3.59,3044000.0,3.61,3.63,3.59,3.59,3044000.0
2008-02-25 09:35:00,3.6,3.62,3.58,3.59,2550000.0,3.6,3.62,3.58,3.59,2550000.0
2008-02-25 09:40:00,3.59,3.6,3.57,3.58,3500000.0,3.59,3.6,3.57,3.58,3500000.0
2008-02-25 09:45:00,3.58,3.61,3.58,3.61,2748000.0,3.58,3.61,3.58,3.61,2748000.0
2008-02-25 09:50:00,3.61,3.61,3.59,3.59,2650000.0,3.61,3.61,3.59,3.59,2650000.0
2008-02-25 09:55:00,3.59,3.59,3.58,3.58,2080000.0,3.59,3.59,3.58,3.58,2080000.0
2008-02-25 10:00:00,3.58,3.61,3.57,3.6,3978000.0,3.58,3.61,3.57,3.6,3978000.0
2008-02-25 10:05:00,3.6,3.6,3.58,3.6,2428000.0,3.6,3.6,3.58,3.6,2428000.0
2008-02-25 10:10:00,3.6,3.61,3.59,3.61,3030000.0,3.6,3.61,3.59,3.61,3030000.0
2008-02-25 10:15:00,3.61,3.62,3.6,3.61,3462000.0,3.61,3.62,3.6,3.61,3462000.0
2008-02-25 10:20:00,3.61,3.64,3.6,3.64,3374000.0,3.61,3.64,3.6,3.64,3374000.0
2008-02-25 10:25:00,3.64,3.66,3.63,3.65,4138000.0,3.64,3.66,3.63,3.65,4138000.0
2008-02-25 10:30:00,3.65,3.67,3.65,3.66,3254000.0,3.65,3.67,3.65,3.66,3254000.0
2008-02-25 10:35:00,3.66,3.67,3.65,3.65,2108000.0,3.66,3.67,3.65,3.65,2108000.0
2008-02-25 10:40:00,3.65,3.65,3.63,3.63,3552000.0,3.65,3.65,3.63,3.63,3552000.0
2008-02-25 10:45:00,3.63,3.64,3.63,3.64,2708000.0,3.63,3.64,3.63,3.64,2708000.0
2008-02-25 10:50:00,3.64,3.64,3.63,3.63,2152000.0,3.64,3.64,3.63,3.63,2152000.0
2008-02-25 10:55:00,3.63,3.64,3.62,3.63,1790000.0,3.63,3.64,3.62,3.63,1790000.0
2008-02-25 11:00:00,3.63,3.64,3.61,3.61,1780000.0,3.63,3.64,3.61,3.61,1780000.0
2008-02-25 11:05:00,3.61,3.62,3.61,3.62,890000.0,3.61,3.62,3.61,3.62,890000.0
2008-02-25 11:10:00,3.62,3.64,3.61,3.63,1544000.0,3.62,3.64,3.61,3.63,1544000.0
2008-02-25 11:15:00,3.63,3.64,3.63,3.63,990000.0,3.63,3.64,3.63,3.63,990000.0
2008-02-25 11:20:00,3.63,3.64,3.63,3.63,1362000.0,3.63,3.64,3.63,3.63,1362000.0
2008-02-25 11:25:00,3.63,3.64,3.63,3.63,1028000.0,3.63,3.64,3.63,3.63,1028000.0
2008-02-25 11:30:00,3.63,3.64,3.63,3.64,1530000.0,3.63,3.64,3.63,3.64,1530000.0
2008-02-25 11:35:00,3.64,3.64,3.63,3.63,1286000.0,3.64,3.64,3.63,3.63,1286000.0
2008-02-25 11:40:00,3.63,3.63,3.62,3.63,1424000.0,3.63,3.63,3.62,3.63,1424000.0
2008-02-25 11:45:00,3.63,3.63,3.63,3.63,1194000.0,3.63,3.63,3.63,3.63,1194000.0
2008-02-25 11:50:00,3.63,3.64,3.63,3.63,1060000.0,3.63,3.64,3.63,3.63,1060000.0
2008-02-25 11:55:00,3.63,3.64,3.62,3.63,1370000.0,3.63,3.64,3.62,3.63,1370000.0
2008-02-25 12:00:00,3.63,3.64,3.62,3.63,1568000.0,3.63,3.64,3.62,3.63,1568000.0
2008-02-25 12:05:00,3.63,3.64,3.63,3.63,1120000.0,3.63,3.64,3.63,3.63,1120000.0
2008-02-25 12:10:00,3.63,3.64,3.63,3.63,1684000.0,3.63,3.64,3.63,3.63,1684000.0
2008-02-25 12:15:00,3.63,3.64,3.62,3.62,1852000.0,3.63,3.64,3.62,3.62,1852000.0
2008-02-25 12:20:00,3.62,3.62,3.62,3.62,1034000.0,3.62,3.62,3.62,3.62,1034000.0
2008-02-25 12:25:00,3.62,3.63,3.62,3.63,1020000.0,3.62,3.63,3.62,3.63,1020000.0
2008-02-25 12:30:00,3.63,3.63,3.62,3.62,1196000.0,3.63,3.63,3.62,3.62,1196000.0
2008-02-25 12:35:00,3.62,3.63,3.62,3.62,1082000.0,3.62,3.63,3.62,3.62,1082000.0
2008-02-25 12:40:00,3.63,3.64,3.63,3.64,798000.0,3.63,3.64,3.63,3.64,798000.0
2008-02-25 12:45:00,3.64,3.64,3.63,3.63,1130000.0,3.64,3.64,3.63,3.63,1130000.0
2008-02-25 12:50:00,3.63,3.63,3.63,3.63,760000.0,3.63,3.63,3.63,3.63,760000.0
2008-02-25 12:55:00,3.63,3.63,3.63,3.63,636000.0,3.63,3.63,3.63,3.63,636000.0
2008-02-25 13:00:00,3.63,3.63,3.62,3.63,516000.0,3.63,3.63,3.62,3.63,516000.0
2008-02-25 13:05:00,3.63,3.64,3.63,3.63,1304000.0,3.63,3.64,3.63,3.63,1304000.0
2008-02-25 13:10:00,3.63,3.63,3.62,3.62,942000.0,3.63,3.63,3.62,3.62,942000.0
2008-02-25 13:15:00,3.62,3.63,3.62,3.62,658000.0,3.62,3.63,3.62,3.62,658000.0
2008-02-25 13:20:00,3.62,3.63,3.61,3.62,1164000.0,3.62,3.63,3.61,3.62,1164000.0
2008-02-25 13:25:00,3.62,3.62,3.61,3.61,880000.0,3.62,3.62,3.61,3.61,880000.0
2008-02-25 13:30:00,3.61,3.62,3.6,3.6,1274000.0,3.61,3.62,3.6,3.6,1274000.0
2008-02-25 13:35:00,3.6,3.6,3.59,3.6,1312000.0,3.6,3.6,3.59,3.6,1312000.0
2008-02-25 13:40:00,3.6,3.6,3.6,3.6,896000.0,3.6,3.6,3.6,3.6,896000.0
2008-02-25 13:45:00,3.61,3.61,3.6,3.61,1388000.0,3.61,3.61,3.6,3.61,1388000.0
2008-02-25 13:50:00,3.61,3.62,3.61,3.62,1314000.0,3.61,3.62,3.61,3.62,1314000.0
2008-02-25 13:55:00,3.62,3.62,3.61,3.61,1110000.0,3.62,3.62,3.61,3.61,1110000.0
2008-02-25 14:00:00,3.61,3.61,3.6,3.61,1222000.0,3.61,3.61,3.6,3.61,1222000.0
2008-02-25 14:05:00,3.61,3.61,3.59,3.59,1634000.0,3.61,3.61,3.59,3.59,1634000.0
2008-02-25 14:10:00,3.59,3.6,3.59,3.6,1500000.0,3.59,3.6,3.59,3.6,1500000.0
2008-02-25 14:15:00,3.6,3.61,3.6,3.6,1020000.0,3.6,3.61,3.6,3.6,1020000.0
2008-02-25 14:20:00,3.6,3.6,3.59,3.6,826000.0,3.6,3.6,3.59,3.6,826000.0
2008-02-25 14:25:00,3.6,3.65,3.6,3.64,3736000.0,3.6,3.65,3.6,3.64,3736000.0
2008-02-25 14:30:00,3.64,3.65,3.63,3.64,3426000.0,3.64,3.65,3.63,3.64,3426000.0
2008-02-25 14:35:00,3.64,3.64,3.62,3.63,2264000.0,3.64,3.64,3.62,3.63,2264000.0
2008-02-25 14:40:00,3.63,3.64,3.62,3.62,2812000.0,3.63,3.64,3.62,3.62,2812000.0
2008-02-25 14:45:00,3.63,3.63,3.62,3.63,2452000.0,3.63,3.63,3.62,3.63,2452000.0
2008-02-25 14:50:00,3.63,3.64,3.62,3.64,1920000.0,3.63,3.64,3.62,3.64,1920000.0
2008-02-25 14:55:00,3.64,3.64,3.63,3.64,2216000.0,3.64,3.64,3.63,3.64,2216000.0
2008-02-25 15:00:00,3.64,3.64,3.64,3.64,1998000.0,3.64,3.64,3.64,3.64,1998000.0
2008-02-25 15:05:00,3.64,3.64,3.63,3.63,1144000.0,3.64,3.64,3.63,3.63,1144000.0
2008-02-25 15:10:00,3.63,3.64,3.62,3.63,1866000.0,3.63,3.64,3.62,3.63,1866000.0
2008-02-25 15:15:00,3.63,3.65,3.63,3.64,2182000.0,3.63,3.65,3.63,3.64,2182000.0
2008-02-25 15:20:00,3.64,3.65,3.64,3.64,1558000.0,3.64,3.65,3.64,3.64,1558000.0
2008-02-25 15:25:00,3.64,3.67,3.64,3.67,3218000.0,3.64,3.67,3.64,3.67,3218000.0
2008-02-25 15:30:00,3.66,3.67,3.65,3.66,2806000.0,3.66,3.67,3.65,3.66,2806000.0
2008-02-25 15:35:00,3.66,3.67,3.65,3.67,3462000.0,3.66,3.67,3.65,3.67,3462000.0
2008-02-25 15:40:00,3.67,3.68,3.67,3.67,2420000.0,3.67,3.68,3.67,3.67,2420000.0
2008-02-25 15:45:00,3.67,3.67,3.66,3.66,2250000.0,3.67,3.67,3.66,3.66,2250000.0
2008-02-25 15:50:00,3.66,3.67,3.66,3.67,3858000.0,3.66,3.67,3.66,3.67,3858000.0
2008-02-25 15:55:00,3.67,3.67,3.65,3.66,4008000.0,3.67,3.67,3.65,3.66,4008000.0
2008-02-26 09:30:00,3.6,3.66,3.59,3.65,4728000.0,3.6,3.66,3.59,3.65,4728000.0
2008-02-26 09:35:00,3.65,3.65,3.62,3.64,2410000.0,3.65,3.65,3.62,3.64,2410000.0
2008-02-26 09:40:00,3.64,3.66,3.62,3.63,3312000.0,3.64,3.66,3.62,3.63,3312000.0
2008-02-26 09:45:00,3.63,3.65,3.62,3.62,2434000.0,3.63,3.65,3.62,3.62,2434000.0
2008-02-26 09:50:00,3.62,3.62,3.58,3.59,3518000.0,3.62,3.62,3.58,3.59,3518000.0
2008-02-26 09:55:00,3.59,3.59,3.56,3.56,3608000.0,3.59,3.59,3.56,3.56,3608000.0
2008-02-26 10:00:00,3.56,3.57,3.54,3.56,4914000.0,3.56,3.57,3.54,3.56,4914000.0
2008-02-26 10:05:00,3.56,3.56,3.54,3.55,5742000.0,3.56,3.56,3.54,3.55,5742000.0
2008-02-26 10:10:00,3.55,3.58,3.55,3.57,4948000.0,3.55,3.58,3.55,3.57,4948000.0
2008-02-26 10:15:00,3.57,3.58,3.56,3.56,2850000.0,3.57,3.58,3.56,3.56,2850000.0
2008-02-26 10:20:00,3.56,3.56,3.53,3.54,3712000.0,3.56,3.56,3.53,3.54,3712000.0
2008-02-26 10:25:00,3.54,3.54,3.52,3.53,4312000.0,3.54,3.54,3.52,3.53,4312000.0
2008-02-26 10:30:00,3.53,3.55,3.53,3.55,1958000.0,3.53,3.55,3.53,3.55,1958000.0
2008-02-26 10:35:00,3.55,3.55,3.53,3.53,1872000.0,3.55,3.55,3.53,3.53,1872000.0
2008-02-26 10:40:00,3.53,3.54,3.51,3.53,4550000.0,3.53,3.54,3.51,3.53,4550000.0
2008-02-26 10:45:00,3.53,3.55,3.52,3.55,4370000.0,3.53,3.55,3.52,3.55,4370000.0
2008-02-26 10:50:00,3.55,3.58,3.54,3.58,3622000.0,3.55,3.58,3.54,3.58,3622000.0
2008-02-26 10:55:00,3.58,3.58,3.55,3.55,1926000.0,3.58,3.58,3.55,3.55,1926000.0
2008-02-26 11:00:00,3.56,3.58,3.55,3.58,2546000.0,3.56,3.58,3.55,3.58,2546000.0
2008-02-26 11:05:00,3.58,3.58,3.56,3.57,4094000.0,3.58,3.58,3.56,3.57,4094000.0
2008-02-26 11:10:00,3.57,3.58,3.57,3.58,2042000.0,3.57,3.58,3.57,3.58,2042000.0
2008-02-26 11:15:00,3.58,3.58,3.57,3.57,1414000.0,3.58,3.58,3.57,3.57,1414000.0
2008-02-26 11:20:00,3.57,3.58,3.57,3.57,1552000.0,3.57,3.58,3.57,3.57,1552000.0
2008-02-26 11:25:00,3.58,3.59,3.57,3.59,2264000.0,3.58,3.59,3.57,3.59,2264000.0
2008-02-26 11:30:00,3.59,3.62,3.59,3.62,3402000.0,3.59,3.62,3.59,3.62,3402000.0
2008-02-26 11:35:00,3.62,3.62,3.61,3.61,2142000.0,3.62,3.62,3.61,3.61,2142000.0
2008-02-26 11:40:00,3.61,3.61,3.6,3.6,1544000.0,3.61,3.61,3.6,3.6,1544000.0
2008-02-26 11:45:00,3.6,3.61,3.6,3.61,1798000.0,3.6,3.61,3.6,3.61,1798000.0
2008-02-26 11:50:00,3.61,3.61,3.6,3.6,1436000.0,3.61,3.61,3.6,3.6,1436000.0
2008-02-26 11:55:00,3.6,3.61,3.6,3.61,2538000.0,3.6,3.61,3.6,3.61,2538000.0
2008-02-26 12:00:00,3.61,3.62,3.61,3.61,2146000.0,3.61,3.62,3.61,3.61,2146000.0
2008-02-26 12:05:00,3.61,3.65,3.61,3.63,3698000.0,3.61,3.65,3.61,3.63,3698000.0
2008-02-26 12:10:00,3.63,3.64,3.63,3.63,1018000.0,3.63,3.64,3.63,3.63,1018000.0
2008-02-26 12:15:00,3.63,3.64,3.62,3.64,1182000.0,3.63,3.64,3.62,3.64,1182000.0
2008-02-26 12:20:00,3.64,3.68,3.64,3.66,4150000.0,3.64,3.68,3.64,3.66,4150000.0
2008-02-26 12:25:00,3.66,3.66,3.64,3.64,1792000.0,3.66,3.66,3.64,3.64,1792000.0
2008-02-26 12:30:00,3.64,3.64,3.63,3.63,1900000.0,3.64,3.64,3.63,3.63,1900000.0
2008-02-26 12:35:00,3.63,3.63,3.62,3.63,1192000.0,3.63,3.63,3.62,3.63,1192000.0
2008-02-26 12:40:00,3.63,3.64,3.62,3.63,1350000.0,3.63,3.64,3.62,3.63,1350000.0
2008-02-26 12:45:00,3.62,3.63,3.62,3.62,566000.0,3.62,3.63,3.62,3.62,566000.0
2008-02-26 12:50:00,3.62,3.63,3.61,3.61,1462000.0,3.62,3.63,3.61,3.61,1462000.0
2008-02-26 12:55:00,3.61,3.62,3.6,3.62,1864000.0,3.61,3.62,3.6,3.62,1864000.0
2008-02-26 13:00:00,3.62,3.64,3.61,3.63,1716000.0,3.62,3.64,3.61,3.63,1716000.0
2008-02-26 13:05:00,3.63,3.64,3.62,3.63,826000.0,3.63,3.64,3.62,3.63,826000.0
2008-02-26 13:10:00,3.63,3.63,3.61,3.61,952000.0,3.63,3.63,3.61,3.61,952000.0
2008-02-26 13:15:00,3.61,3.62,3.61,3.62,988000.0,3.61,3.62,3.61,3.62,988000.0
2008-02-26 13:20:00,3.62,3.62,3.61,3.61,592000.0,3.62,3.62,3.61,3.61,592000.0
2008-02-26 13:25:00,3.61,3.61,3.6,3.61,664000.0,3.61,3.61,3.6,3.61,664000.0
2008-02-26 13:30:00,3.61,3.61,3.6,3.61,730000.0,3.61,3.61,3.6,3.61,730000.0
2008-02-26 13:35:00,3.61,3.61,3.6,3.6,844000.0,3.61,3.61,3.6,3.6,844000.0
2008-02-26 13:40:00,3.61,3.61,3.6,3.61,588000.0,3.61,3.61,3.6,3.61,588000.0
2008-02-26 13:45:00,3.61,3.61,3.6,3.6,1192000.0,3.61,3.61,3.6,3.6,1192000.0
2008-02-26 13:50:00,3.6,3.62,3.6,3.62,1336000.0,3.6,3.62,3.6,3.62,1336000.0
2008-02-26 13:55:00,3.62,3.62,3.6,3.6,1046000.0,3.62,3.62,3.6,3.6,1046000.0
2008-02-26 14:00:00,3.6,3.61,3.6,3.6,1382000.0,3.6,3.61,3.6,3.6,1382000.0
2008-02-26 14:05:00,3.61,3.61,3.59,3.59,1232000.0,3.61,3.61,3.59,3.59,1232000.0
2008-02-26 14:10:00,3.59,3.6,3.58,3.59,2748000.0,3.59,3.6,3.58,3.59,2748000.0
2008-02-26 14:15:00,3.59,3.61,3.59,3.6,1524000.0,3.59,3.61,3.59,3.6,1524000.0
2008-02-26 14:20:00,3.6,3.61,3.6,3.6,1124000.0,3.6,3.61,3.6,3.6,1124000.0
2008-02-26 14:25:00,3.6,3.61,3.59,3.6,1264000.0,3.6,3.61,3.59,3.6,1264000.0
2008-02-26 14:30:00,3.6,3.62,3.6,3.6,1578000.0,3.6,3.62,3.6,3.6,1578000.0
2008-02-26 14:35:00,3.6,3.61,3.6,3.6,1406000.0,3.6,3.61,3.6,3.6,1406000.0
2008-02-26 14:40:00,3.6,3.61,3.59,3.59,1566000.0,3.6,3.61,3.59,3.59,1566000.0
2008-02-26 14:45:00,3.6,3.6,3.59,3.6,1704000.0,3.6,3.6,3.59,3.6,1704000.0
2008-02-26 14:50:00,3.6,3.62,3.6,3.61,2982000.0,3.6,3.62,3.6,3.61,2982000.0
2008-02-26 14:55:00,3.61,3.61,3.6,3.61,1562000.0,3.61,3.61,3.6,3.61,1562000.0
2008-02-26 15:00:00,3.61,3.61,3.59,3.59,2110000.0,3.61,3.61,3.59,3.59,2110000.0
2008-02-26 15:05:00,3.59,3.59,3.57,3.58,2442000.0,3.59,3.59,3.57,3.58,2442000.0
2008-02-26 15:10:00,3.58,3.59,3.56,3.58,2956000.0,3.58,3.59,3.56,3.58,2956000.0
2008-02-26 15:15:00,3.58,3.58,3.56,3.57,2402000.0,3.58,3.58,3.56,3.57,2402000.0
2008-02-26 15:20:00,3.57,3.57,3.55,3.56,3270000.0,3.57,3.57,3.55,3.56,3270000.0
2008-02-26 15:25:00,3.56,3.57,3.54,3.57,3320000.0,3.56,3.57,3.54,3.57,3320000.0
2008-02-26 15:30:00,3.57,3.58,3.57,3.57,4876000.0,3.57,3.58,3.57,3.57,4876000.0
2008-02-26 15:35:00,3.57,3.57,3.56,3.57,3144000.0,3.57,3.57,3.56,3.57,3144000.0
2008-02-26 15:40:00,3.57,3.58,3.56,3.57,2802000.0,3.57,3.58,3.56,3.57,2802000.0
2008-02-26 15:45:00,3.57,3.57,3.56,3.56,3086000.0,3.57,3.57,3.56,3.56,3086000.0
2008-02-26 15:50:00,3.56,3.59,3.56,3.58,3414000.0,3.56,3.59,3.56,3.58,3414000.0
2008-02-26 15:55:00,3.59,3.59,3.58,3.59,3610000.0,3.59,3.59,3.58,3.59,3610000.0
2008-02-27 09:30:00,3.53,3.55,3.5,3.54,8566000.0,3.53,3.55,3.5,3.54,8566000.0
2008-02-27 09:35:00,3.54,3.55,3.53,3.53,3654000.0,3.54,3.55,3.53,3.53,3654000.0
2008-02-27 09:40:00,3.53,3.55,3.53,3.55,3782000.0,3.53,3.55,3.53,3.55,3782000.0
2008-02-27 09:45:00,3.55,3.56,3.54,3.55,3136000.0,3.55,3.56,3.54,3.55,3136000.0
2008-02-27 09:50:00,3.55,3.56,3.53,3.53,3396000.0,3.55,3.56,3.53,3.53,3396000.0
2008-02-27 09:55:00,3.53,3.53,3.52,3.52,2728000.0,3.53,3.53,3.52,3.52,2728000.0
2008-02-27 10:00:00,3.52,3.52,3.5,3.51,2416000.0,3.52,3.52,3.5,3.51,2416000.0
2008-02-27 10:05:00,3.51,3.51,3.48,3.5,5776000.0,3.51,3.51,3.48,3.5,5776000.0
2008-02-27 10:10:00,3.5,3.51,3.49,3.5,3110000.0,3.5,3.51,3.49,3.5,3110000.0
2008-02-27 10:15:00,3.5,3.54,3.49,3.52,4014000.0,3.5,3.54,3.49,3.52,4014000.0
2008-02-27 10:20:00,3.52,3.52,3.51,3.52,3542000.0,3.52,3.52,3.51,3.52,3542000.0
2008-02-27 10:25:00,3.52,3.52,3.49,3.49,2014000.0,3.52,3.52,3.49,3.49,2014000.0
2008-02-27 10:30:00,3.49,3.49,3.48,3.49,2198000.0,3.49,3.49,3.48,3.49,2198000.0
2008-02-27 10:35:00,3.49,3.5,3.48,3.49,2664000.0,3.49,3.5,3.48,3.49,2664000.0
2008-02-27 10:40:00,3.49,3.52,3.49,3.52,4280000.0,3.49,3.52,3.49,3.52,4280000.0
2008-02-27 10:45:00,3.52,3.54,3.52,3.54,4060000.0,3.52,3.54,3.52,3.54,4060000.0
2008-02-27 10:50:00,3.54,3.56,3.53,3.54,4572000.0,3.54,3.56,3.53,3.54,4572000.0
2008-02-27 10:55:00,3.54,3.55,3.52,3.52,3058000.0,3.54,3.55,3.52,3.52,3058000.0
2008-02-27 11:00:00,3.52,3.55,3.52,3.54,2938000.0,3.52,3.55,3.52,3.54,2938000.0
2008-02-27 11:05:00,3.54,3.56,3.54,3.55,2208000.0,3.54,3.56,3.54,3.55,2208000.0
2008-02-27 11:10:00,3.55,3.55,3.54,3.55,2044000.0,3.55,3.55,3.54,3.55,2044000.0
2008-02-27 11:15:00,3.55,3.55,3.54,3.55,2034000.0,3.55,3.55,3.54,3.55,2034000.0
2008-02-27 11:20:00,3.55,3.56,3.54,3.55,2152000.0,3.55,3.56,3.54,3.55,2152000.0
2008-02-27 11:25:00,3.55,3.55,3.53,3.54,2270000.0,3.55,3.55,3.53,3.54,2270000.0
2008-02-27 11:30:00,3.54,3.55,3.53,3.54,1736000.0,3.54,3.55,3.53,3.54,1736000.0
2008-02-27 11:35:00,3.54,3.55,3.54,3.54,1536000.0,3.54,3.55,3.54,3.54,1536000.0
2008-02-27 11:40:00,3.54,3.55,3.54,3.55,1612000.0,3.54,3.55,3.54,3.55,1612000.0
2008-02-27 11:45:00,3.55,3.56,3.54,3.55,1528000.0,3.55,3.56,3.54,3.55,1528000.0
2008-02-27 11:50:00,3.55,3.56,3.55,3.56,2760000.0,3.55,3.56,3.55,3.56,2760000.0
2008-02-27 11:55:00,3.56,3.57,3.56,3.57,2386000.0,3.56,3.57,3.56,3.57,2386000.0
2008-02-27 12:00:00,3.57,3.57,3.56,3.57,1852000.0,3.57,3.57,3.56,3.57,1852000.0
2008-02-27 12:05:00,3.57,3.57,3.55,3.56,910000.0,3.57,3.57,3.55,3.56,910000.0
2008-02-27 12:10:00,3.56,3.57,3.56,3.57,1092000.0,3.56,3.57,3.56,3.57,1092000.0
2008-02-27 12:15:00,3.56,3.57,3.56,3.56,1698000.0,3.56,3.57,3.56,3.56,1698000.0
2008-02-27 12:20:00,3.56,3.57,3.56,3.56,1202000.0,3.56,3.57,3.56,3.56,1202000.0
2008-02-27 12:25:00,3.56,3.57,3.56,3.56,1470000.0,3.56,3.57,3.56,3.56,1470000.0
2008-02-27 12:30:00,3.56,3.56,3.55,3.55,770000.0,3.56,3.56,3.55,3.55,770000.0
2008-02-27 12:35:00,3.55,3.56,3.55,3.55,1360000.0,3.55,3.56,3.55,3.55,1360000.0
2008-02-27 12:40:00,3.55,3.56,3.55,3.56,1152000.0,3.55,3.56,3.55,3.56,1152000.0
2008-02-27 12:45:00,3.56,3.56,3.54,3.55,1022000.0,3.56,3.56,3.54,3.55,1022000.0
2008-02-27 12:50:00,3.55,3.56,3.54,3.55,1170000.0,3.55,3.56,3.54,3.55,1170000.0
2008-02-27 12:55:00,3.55,3.56,3.54,3.54,692000.0,3.55,3.56,3.54,3.54,692000.0
2008-02-27 13:00:00,3.55,3.55,3.54,3.54,906000.0,3.55,3.55,3.54,3.54,906000.0
2008-02-27 13:05:00,3.54,3.55,3.54,3.55,902000.0,3.54,3.55,3.54,3.55,902000.0
2008-02-27 13:10:00,3.55,3.56,3.55,3.56,1664000.0,3.55,3.56,3.55,3.56,1664000.0
2008-02-27 13:15:00,3.56,3.56,3.54,3.55,1006000.0,3.56,3.56,3.54,3.55,1006000.0
2008-02-27 13:20:00,3.55,3.56,3.54,3.55,1960000.0,3.55,3.56,3.54,3.55,1960000.0
2008-02-27 13:25:00,3.55,3.56,3.55,3.56,1068000.0,3.55,3.56,3.55,3.56,1068000.0
2008-02-27 13:30:00,3.56,3.56,3.55,3.55,1282000.0,3.56,3.56,3.55,3.55,1282000.0
2008-02-27 13:35:00,3.55,3.55,3.53,3.53,1614000.0,3.55,3.55,3.53,3.53,1614000.0
2008-02-27 13:40:00,3.53,3.54,3.53,3.54,922000.0,3.53,3.54,3.53,3.54,922000.0
2008-02-27 13:45:00,3.54,3.54,3.52,3.53,1326000.0,3.54,3.54,3.52,3.53,1326000.0
2008-02-27 13:50:00,3.53,3.54,3.53,3.53,754000.0,3.53,3.54,3.53,3.53,754000.0
2008-02-27 13:55:00,3.53,3.53,3.52,3.52,2000000.0,3.53,3.53,3.52,3.52,2000000.0
2008-02-27 14:00:00,3.52,3.52,3.51,3.51,1734000.0,3.52,3.52,3.51,3.51,1734000.0
2008-02-27 14:05:00,3.51,3.51,3.49,3.5,2402000.0,3.51,3.51,3.49,3.5,2402000.0
2008-02-27 14:10:00,3.51,3.51,3.5,3.51,904000.0,3.51,3.51,3.5,3.51,904000.0
2008-02-27 14:15:00,3.51,3.51,3.5,3.5,980000.0,3.51,3.51,3.5,3.5,980000.0
2008-02-27 14:20:00,3.5,3.5,3.5,3.5,2086000.0,3.5,3.5,3.5,3.5,2086000.0
2008-02-27 14:25:00,3.5,3.5,3.49,3.49,1954000.0,3.5,3.5,3.49,3.49,1954000.0
2008-02-27 14:30:00,3.49,3.5,3.49,3.5,1670000.0,3.49,3.5,3.49,3.5,1670000.0
2008-02-27 14:35:00,3.5,3.51,3.5,3.5,1902000.0,3.5,3.51,3.5,3.5,1902000.0
2008-02-27 14:40:00,3.5,3.51,3.5,3.51,1836000.0,3.5,3.51,3.5,3.51,1836000.0
2008-02-27 14:45:00,3.51,3.53,3.51,3.52,1468000.0,3.51,3.53,3.51,3.52,1468000.0
2008-02-27 14:50:00,3.52,3.53,3.51,3.52,1586000.0,3.52,3.53,3.51,3.52,1586000.0
2008-02-27 14:55:00,3.52,3.53,3.51,3.53,1274000.0,3.52,3.53,3.51,3.53,1274000.0
2008-02-27 15:00:00,3.53,3.54,3.52,3.53,2216000.0,3.53,3.54,3.52,3.53,2216000.0
2008-02-27 15:05:00,3.53,3.53,3.51,3.52,2192000.0,3.53,3.53,3.51,3.52,2192000.0
2008-02-27 15:10:00,3.52,3.52,3.51,3.52,1012000.0,3.52,3.52,3.51,3.52,1012000.0
2008-02-27 15:15:00,3.52,3.53,3.51,3.52,1590000.0,3.52,3.53,3.51,3.52,1590000.0
2008-02-27 15:20:00,3.52,3.53,3.52,3.52,1886000.0,3.52,3.53,3.52,3.52,1886000.0
2008-02-27 15:25:00,3.52,3.54,3.52,3.54,2104000.0,3.52,3.54,3.52,3.54,2104000.0
2008-02-27 15:30:00,3.54,3.54,3.53,3.53,1142000.0,3.54,3.54,3.53,3.53,1142000.0
2008-02-27 15:35:00,3.53,3.54,3.53,3.54,2010000.0,3.53,3.54,3.53,3.54,2010000.0
2008-02-27 15:40:00,3.54,3.54,3.54,3.54,1882000.0,3.54,3.54,3.54,3.54,1882000.0
2008-02-27 15:45:00,3.54,3.55,3.54,3.55,3754000.0,3.54,3.55,3.54,3.55,3754000.0
2008-02-27 15:50:00,3.55,3.55,3.54,3.54,3540000.0,3.55,3.55,3.54,3.54,3540000.0
2008-02-27 15:55:00,3.54,3.55,3.54,3.54,5026000.0,3.54,3.55,3.54,3.54,5026000.0
2008-02-28 09:30:00,3.52,3.53,3.5,3.5,7746000.0,3.52,3.53,3.5,3.5,7746000.0
2008-02-28 09:35:00,3.5,3.52,3.49,3.5,3686000.0,3.5,3.52,3.49,3.5,3686000.0
2008-02-28 09:40:00,3.5,3.52,3.49,3.49,3086000.0,3.5,3.52,3.49,3.49,3086000.0
2008-02-28 09:45:00,3.49,3.49,3.48,3.48,3854000.0,3.49,3.49,3.48,3.48,3854000.0
2008-02-28 09:50:00,3.48,3.49,3.46,3.48,6360000.0,3.48,3.49,3.46,3.48,6360000.0
2008-02-28 09:55:00,3.48,3.49,3.47,3.49,4284000.0,3.48,3.49,3.47,3.49,4284000.0
2008-02-28 10:00:00,3.49,3.49,3.47,3.47,3692000.0,3.49,3.49,3.47,3.47,3692000.0
2008-02-28 10:05:00,3.47,3.48,3.46,3.47,2512000.0,3.47,3.48,3.46,3.47,2512000.0
2008-02-28 10:10:00,3.47,3.47,3.42,3.43,8618000.0,3.47,3.47,3.42,3.43,8618000.0
2008-02-28 10:15:00,3.43,3.43,3.41,3.42,6336000.0,3.43,3.43,3.41,3.42,6336000.0
2008-02-28 10:20:00,3.42,3.42,3.4,3.42,6370000.0,3.42,3.42,3.4,3.42,6370000.0
2008-02-28 10:25:00,3.42,3.44,3.41,3.44,5276000.0,3.42,3.44,3.41,3.44,5276000.0
2008-02-28 10:30:00,3.44,3.44,3.43,3.44,3326000.0,3.44,3.44,3.43,3.44,3326000.0
2008-02-28 10:35:00,3.44,3.45,3.43,3.45,3288000.0,3.44,3.45,3.43,3.45,3288000.0
2008-02-28 10:40:00,3.45,3.46,3.44,3.45,4070000.0,3.45,3.46,3.44,3.45,4070000.0
2008-02-28 10:45:00,3.44,3.45,3.43,3.44,2910000.0,3.44,3.45,3.43,3.44,2910000.0
2008-02-28 10:50:00,3.44,3.44,3.43,3.44,4696000.0,3.44,3.44,3.43,3.44,4696000.0
2008-02-28 10:55:00,3.44,3.44,3.42,3.42,4054000.0,3.44,3.44,3.42,3.42,4054000.0
2008-02-28 11:00:00,3.42,3.43,3.41,3.41,4584000.0,3.42,3.43,3.41,3.41,4584000.0
2008-02-28 11:05:00,3.41,3.42,3.4,3.4,6614000.0,3.41,3.42,3.4,3.4,6614000.0
2008-02-28 11:10:00,3.4,3.43,3.4,3.42,5056000.0,3.4,3.43,3.4,3.42,5056000.0
2008-02-28 11:15:00,3.42,3.43,3.41,3.41,2770000.0,3.42,3.43,3.41,3.41,2770000.0
2008-02-28 11:20:00,3.41,3.41,3.39,3.39,3842000.0,3.41,3.41,3.39,3.39,3842000.0
2008-02-28 11:25:00,3.39,3.39,3.37,3.37,6730000.0,3.39,3.39,3.37,3.37,6730000.0
2008-02-28 11:30:00,3.37,3.38,3.36,3.38,6808000.0,3.37,3.38,3.36,3.38,6808000.0
2008-02-28 11:35:00,3.38,3.38,3.36,3.37,3546000.0,3.38,3.38,3.36,3.37,3546000.0
2008-02-28 11:40:00,3.37,3.38,3.36,3.38,3730000.0,3.37,3.38,3.36,3.38,3730000.0
2008-02-28 11:45:00,3.38,3.39,3.38,3.38,4578000.0,3.38,3.39,3.38,3.38,4578000.0
2008-02-28 11:50:00,3.38,3.39,3.38,3.39,2480000.0,3.38,3.39,3.38,3.39,2480000.0
2008-02-28 11:55:00,3.39,3.4,3.39,3.4,3082000.0,3.39,3.4,3.39,3.4,3082000.0
2008-02-28 12:00:00,3.4,3.41,3.39,3.4,2914000.0,3.4,3.41,3.39,3.4,2914000.0
2008-02-28 12:05:00,3.4,3.4,3.39,3.4,3100000.0,3.4,3.4,3.39,3.4,3100000.0
2008-02-28 12:10:00,3.4,3.4,3.39,3.39,2928000.0,3.4,3.4,3.39,3.39,2928000.0
2008-02-28 12:15:00,3.39,3.41,3.39,3.41,2596000.0,3.39,3.41,3.39,3.41,2596000.0
2008-02-28 12:20:00,3.41,3.41,3.4,3.41,992000.0,3.41,3.41,3.4,3.41,992000.0
2008-02-28 12:25:00,3.41,3.42,3.41,3.41,2588000.0,3.41,3.42,3.41,3.41,2588000.0
2008-02-28 12:30:00,3.41,3.42,3.41,3.42,3382000.0,3.41,3.42,3.41,3.42,3382000.0
2008-02-28 12:35:00,3.42,3.43,3.41,3.41,4852000.0,3.42,3.43,3.41,3.41,4852000.0
2008-02-28 12:40:00,3.41,3.42,3.41,3.42,1508000.0,3.41,3.42,3.41,3.42,1508000.0
2008-02-28 12:45:00,3.42,3.44,3.42,3.44,2432000.0,3.42,3.44,3.42,3.44,2432000.0
2008-02-28 12:50:00,3.44,3.44,3.44,3.44,2440000.0,3.44,3.44,3.44,3.44,2440000.0
2008-02-28 12:55:00,3.44,3.44,3.43,3.43,1744000.0,3.44,3.44,3.43,3.43,1744000.0
2008-02-28 13:00:00,3.43,3.43,3.41,3.42,2942000.0,3.43,3.43,3.41,3.42,2942000.0
2008-02-28 13:05:00,3.42,3.44,3.42,3.44,1988000.0,3.42,3.44,3.42,3.44,1988000.0
2008-02-28 13:10:00,3.44,3.44,3.43,3.44,2476000.0,3.44,3.44,3.43,3.44,2476000.0
2008-02-28 13:15:00,3.44,3.44,3.43,3.43,1234000.0,3.44,3.44,3.43,3.43,1234000.0
2008-02-28 13:20:00,3.43,3.43,3.43,3.43,2720000.0,3.43,3.43,3.43,3.43,2720000.0
2008-02-28 13:25:00,3.43,3.43,3.41,3.41,2292000.0,3.43,3.43,3.41,3.41,2292000.0
2008-02-28 13:30:00,3.41,3.42,3.41,3.42,1402000.0,3.41,3.42,3.41,3.42,1402000.0
2008-02-28 13:35:00,3.42,3.42,3.41,3.41,1798000.0,3.42,3.42,3.41,3.41,1798000.0
2008-02-28 13:40:00,3.41,3.42,3.4,3.42,1970000.0,3.41,3.42,3.4,3.42,1970000.0
2008-02-28 13:45:00,3.42,3.43,3.42,3.43,2240000.0,3.42,3.43,3.42,3.43,2240000.0
2008-02-28 13:50:00,3.43,3.43,3.42,3.43,1090000.0,3.43,3.43,3.42,3.43,1090000.0
2008-02-28 13:55:00,3.43,3.43,3.42,3.43,1022000.0,3.43,3.43,3.42,3.43,1022000.0
2008-02-28 14:00:00,3.43,3.43,3.42,3.42,1354000.0,3.43,3.43,3.42,3.42,1354000.0
2008-02-28 14:05:00,3.42,3.43,3.42,3.43,1420000.0,3.42,3.43,3.42,3.43,1420000.0
2008-02-28 14:10:00,3.43,3.44,3.42,3.43,1166000.0,3.43,3.44,3.42,3.43,1166000.0
2008-02-28 14:15:00,3.43,3.45,3.42,3.45,2690000.0,3.43,3.45,3.42,3.45,2690000.0
2008-02-28 14:20:00,3.45,3.45,3.44,3.45,2348000.0,3.45,3.45,3.44,3.45,2348000.0
2008-02-28 14:25:00,3.45,3.45,3.44,3.44,1758000.0,3.45,3.45,3.44,3.44,1758000.0
2008-02-28 14:30:00,3.44,3.45,3.43,3.44,2328000.0,3.44,3.45,3.43,3.44,2328000.0
2008-02-28 14:35:00,3.44,3.44,3.43,3.43,2694000.0,3.44,3.44,3.43,3.43,2694000.0
2008-02-28 14:40:00,3.43,3.43,3.42,3.43,1924000.0,3.43,3.43,3.42,3.43,1924000.0
2008-02-28 14:45:00,3.43,3.44,3.43,3.44,1894000.0,3.43,3.44,3.43,3.44,1894000.0
2008-02-28 14:50:00,3.44,3.44,3.43,3.43,1858000.0,3.44,3.44,3.43,3.43,1858000.0
2008-02-28 14:55:00,3.43,3.44,3.42,3.44,1404000.0,3.43,3.44,3.42,3.44,1404000.0
2008-02-28 15:00:00,3.44,3.44,3.42,3.42,2500000.0,3.44,3.44,3.42,3.42,2500000.0
2008-02-28 15:05:00,3.42,3.42,3.41,3.41,2540000.0,3.42,3.42,3.41,3.41,2540000.0
2008-02-28 15:10:00,3.41,3.42,3.41,3.42,1712000.0,3.41,3.42,3.41,3.42,1712000.0
2008-02-28 15:15:00,3.42,3.42,3.4,3.42,1862000.0,3.42,3.42,3.4,3.42,1862000.0
2008-02-28 15:20:00,3.42,3.42,3.39,3.4,3214000.0,3.42,3.42,3.39,3.4,3214000.0
2008-02-28 15:25:00,3.4,3.4,3.39,3.39,2120000.0,3.4,3.4,3.39,3.39,2120000.0
2008-02-28 15:30:00,3.4,3.4,3.39,3.39,2474000.0,3.4,3.4,3.39,3.39,2474000.0
2008-02-28 15:35:00,3.4,3.4,3.39,3.4,1914000.0,3.4,3.4,3.39,3.4,1914000.0
2008-02-28 15:40:00,3.4,3.41,3.4,3.4,3764000.0,3.4,3.41,3.4,3.4,3764000.0
2008-02-28 15:45:00,3.4,3.41,3.39,3.39,3206000.0,3.4,3.41,3.39,3.39,3206000.0
2008-02-28 15:50:00,3.39,3.4,3.38,3.39,5154000.0,3.39,3.4,3.38,3.39,5154000.0
2008-02-28 15:55:00,3.39,3.4,3.39,3.4,5454000.0,3.39,3.4,3.39,3.4,5454000.0
2008-02-29 09:30:00,3.35,3.36,3.33,3.34,5710000.0,3.35,3.36,3.33,3.34,5710000.0
2008-02-29 09:35:00,3.34,3.38,3.34,3.36,4728000.0,3.34,3.38,3.34,3.36,4728000.0
2008-02-29 09:40:00,3.36,3.36,3.32,3.33,4912000.0,3.36,3.36,3.32,3.33,4912000.0
2008-02-29 09:45:00,3.33,3.34,3.31,3.33,3082000.0,3.33,3.34,3.31,3.33,3082000.0
2008-02-29 09:50:00,3.33,3.34,3.31,3.32,3362000.0,3.33,3.34,3.31,3.32,3362000.0
2008-02-29 09:55:00,3.32,3.33,3.3,3.31,6204000.0,3.32,3.33,3.3,3.31,6204000.0
2008-02-29 10:00:00,3.31,3.32,3.29,3.31,6080000.0,3.31,3.32,3.29,3.31,6080000.0
2008-02-29 10:05:00,3.31,3.31,3.29,3.29,3034000.0,3.31,3.31,3.29,3.29,3034000.0
2008-02-29 10:10:00,3.29,3.29,3.26,3.28,5886000.0,3.29,3.29,3.26,3.28,5886000.0
2008-02-29 10:15:00,3.28,3.3,3.27,3.3,3632000.0,3.28,3.3,3.27,3.3,3632000.0
2008-02-29 10:20:00,3.3,3.31,3.29,3.3,4118000.0,3.3,3.31,3.29,3.3,4118000.0
2008-02-29 10:25:00,3.3,3.3,3.29,3.3,4674000.0,3.3,3.3,3.29,3.3,4674000.0
2008-02-29 10:30:00,3.3,3.3,3.28,3.29,3312000.0,3.3,3.3,3.28,3.29,3312000.0
2008-02-29 10:35:00,3.29,3.29,3.28,3.28,1568000.0,3.29,3.29,3.28,3.28,1568000.0
2008-02-29 10:40:00,3.28,3.28,3.26,3.28,2740000.0,3.28,3.28,3.26,3.28,2740000.0
2008-02-29 10:45:00,3.28,3.29,3.28,3.29,1892000.0,3.28,3.29,3.28,3.29,1892000.0
2008-02-29 10:50:00,3.29,3.3,3.28,3.29,1470000.0,3.29,3.3,3.28,3.29,1470000.0
2008-02-29 10:55:00,3.3,3.3,3.28,3.29,1762000.0,3.3,3.3,3.28,3.29,1762000.0
2008-02-29 11:00:00,3.29,3.29,3.28,3.28,1324000.0,3.29,3.29,3.28,3.28,1324000.0
2008-02-29 11:05:00,3.28,3.29,3.28,3.29,690000.0,3.28,3.29,3.28,3.29,690000.0
2008-02-29 11:10:00,3.29,3.3,3.29,3.3,1642000.0,3.29,3.3,3.29,3.3,1642000.0
2008-02-29 11:15:00,3.3,3.3,3.29,3.29,1014000.0,3.3,3.3,3.29,3.29,1014000.0
2008-02-29 11:20:00,3.29,3.29,3.28,3.29,1154000.0,3.29,3.29,3.28,3.29,1154000.0
2008-02-29 11:25:00,3.29,3.3,3.29,3.29,1106000.0,3.29,3.3,3.29,3.29,1106000.0
2008-02-29 11:30:00,3.28,3.3,3.28,3.3,860000.0,3.28,3.3,3.28,3.3,860000.0
2008-02-29 11:35:00,3.3,3.3,3.29,3.29,1206000.0,3.3,3.3,3.29,3.29,1206000.0
2008-02-29 11:40:00,3.29,3.3,3.29,3.3,902000.0,3.29,3.3,3.29,3.3,902000.0
2008-02-29 11:45:00,3.3,3.3,3.29,3.29,942000.0,3.3,3.3,3.29,3.29,942000.0
2008-02-29 11:50:00,3.29,3.29,3.29,3.29,970000.0,3.29,3.29,3.29,3.29,970000.0
2008-02-29 11:55:00,3.29,3.29,3.27,3.28,2060000.0,3.29,3.29,3.27,3.28,2060000.0
2008-02-29 12:00:00,3.28,3.29,3.27,3.28,1106000.0,3.28,3.29,3.27,3.28,1106000.0
2008-02-29 12:05:00,3.28,3.28,3.28,3.28,990000.0,3.28,3.28,3.28,3.28,990000.0
2008-02-29 12:10:00,3.28,3.28,3.27,3.28,1176000.0,3.28,3.28,3.27,3.28,1176000.0
2008-02-29 12:15:00,3.28,3.28,3.27,3.27,1210000.0,3.28,3.28,3.27,3.27,1210000.0
2008-02-29 12:20:00,3.27,3.27,3.27,3.27,900000.0,3.27,3.27,3.27,3.27,900000.0
2008-02-29 12:25:00,3.27,3.3,3.27,3.29,3038000.0,3.27,3.3,3.27,3.29,3038000.0
2008-02-29 12:30:00,3.29,3.29,3.28,3.29,1226000.0,3.29,3.29,3.28,3.29,1226000.0
2008-02-29 12:35:00,3.29,3.29,3.28,3.28,856000.0,3.29,3.29,3.28,3.28,856000.0
2008-02-29 12:40:00,3.28,3.29,3.28,3.28,752000.0,3.28,3.29,3.28,3.28,752000.0
2008-02-29 12:45:00,3.28,3.29,3.28,3.29,876000.0,3.28,3.29,3.28,3.29,876000.0
2008-02-29 12:50:00,3.29,3.29,3.28,3.28,840000.0,3.29,3.29,3.28,3.28,840000.0
2008-02-29 12:55:00,3.28,3.29,3.28,3.28,1908000.0,3.28,3.29,3.28,3.28,1908000.0
2008-02-29 13:00:00,3.28,3.29,3.27,3.29,2834000.0,3.28,3.29,3.27,3.29,2834000.0
2008-02-29 13:05:00,3.29,3.29,3.27,3.28,3936000.0,3.29,3.29,3.27,3.28,3936000.0
2008-02-29 13:10:00,3.27,3.28,3.27,3.28,1212000.0,3.27,3.28,3.27,3.28,1212000.0
2008-02-29 13:15:00,3.27,3.28,3.27,3.28,1744000.0,3.27,3.28,3.27,3.28,1744000.0
2008-02-29 13:20:00,3.28,3.28,3.27,3.27,1234000.0,3.28,3.28,3.27,3.27,1234000.0
2008-02-29 13:25:00,3.27,3.27,3.27,3.27,1664000.0,3.27,3.27,3.27,3.27,1664000.0
2008-02-29 13:30:00,3.27,3.27,3.25,3.26,4588000.0,3.27,3.27,3.25,3.26,4588000.0
2008-02-29 13:35:00,3.26,3.26,3.25,3.26,2520000.0,3.26,3.26,3.25,3.26,2520000.0
2008-02-29 13:40:00,3.26,3.26,3.25,3.25,1916000.0,3.26,3.26,3.25,3.25,1916000.0
2008-02-29 13:45:00,3.25,3.25,3.24,3.25,3828000.0,3.25,3.25,3.24,3.25,3828000.0
2008-02-29 13:50:00,3.25,3.25,3.24,3.24,2372000.0,3.25,3.25,3.24,3.24,2372000.0
2008-02-29 13:55:00,3.24,3.24,3.22,3.22,4548000.0,3.24,3.24,3.22,3.22,4548000.0
2008-02-29 14:00:00,3.22,3.22,3.21,3.22,3870000.0,3.22,3.22,3.21,3.22,3870000.0
2008-02-29 14:05:00,3.22,3.24,3.22,3.24,4284000.0,3.22,3.24,3.22,3.24,4284000.0
2008-02-29 14:10:00,3.24,3.25,3.23,3.23,2932000.0,3.24,3.25,3.23,3.23,2932000.0
2008-02-29 14:15:00,3.23,3.24,3.23,3.23,2022000.0,3.23,3.24,3.23,3.23,2022000.0
2008-02-29 14:20:00,3.23,3.24,3.23,3.23,1736000.0,3.23,3.24,3.23,3.23,1736000.0
2008-02-29 14:25:00,3.23,3.24,3.23,3.23,1230000.0,3.23,3.24,3.23,3.23,1230000.0
2008-02-29 14:30:00,3.23,3.23,3.22,3.22,2546000.0,3.23,3.23,3.22,3.22,2546000.0
2008-02-29 14:35:00,3.22,3.22,3.21,3.21,2290000.0,3.22,3.22,3.21,3.21,2290000.0
2008-02-29 14:40:00,3.21,3.23,3.21,3.22,3272000.0,3.21,3.23,3.21,3.22,3272000.0
2008-02-29 14:45:00,3.22,3.22,3.2,3.22,4136000.0,3.22,3.22,3.2,3.22,4136000.0
2008-02-29 14:50:00,3.22,3.24,3.22,3.23,3444000.0,3.22,3.24,3.22,3.23,3444000.0
2008-02-29 14:55:00,3.24,3.24,3.22,3.22,3318000.0,3.24,3.24,3.22,3.22,3318000.0
2008-02-29 15:00:00,3.22,3.23,3.22,3.22,2608000.0,3.22,3.23,3.22,3.22,2608000.0
2008-02-29 15:05:00,3.22,3.23,3.22,3.22,2620000.0,3.22,3.23,3.22,3.22,2620000.0
2008-02-29 15:10:00,3.22,3.22,3.2,3.22,2868000.0,3.22,3.22,3.2,3.22,2868000.0
2008-02-29 15:15:00,3.22,3.23,3.22,3.23,2354000.0,3.22,3.23,3.22,3.23,2354000.0
2008-02-29 15:20:00,3.23,3.24,3.22,3.23,3874000.0,3.23,3.24,3.22,3.23,3874000.0
2008-02-29 15:25:00,3.23,3.24,3.22,3.23,3432000.0,3.23,3.24,3.22,3.23,3432000.0
2008-02-29 15:30:00,3.23,3.24,3.23,3.23,2912000.0,3.23,3.24,3.23,3.23,2912000.0
2008-02-29 15:35:00,3.23,3.23,3.22,3.22,2328000.0,3.23,3.23,3.22,3.22,2328000.0
2008-02-29 15:40:00,3.22,3.22,3.21,3.22,3490000.0,3.22,3.22,3.21,3.22,3490000.0
2008-02-29 15:45:00,3.22,3.22,3.2,3.2,5428000.0,3.22,3.22,3.2,3.2,5428000.0
2008-02-29 15:50:00,3.2,3.21,3.2,3.2,7086000.0,3.2,3.21,3.2,3.2,7086000.0
2008-02-29 15:55:00,3.2,3.23,3.2,3.23,13222000.0,3.2,3.23,3.2,3.23,13222000.0
2008-03-03 09:30:00,3.18,3.18,3.15,3.17,5856000.0,3.18,3.18,3.15,3.17,5856000.0
2008-03-03 09:35:00,3.17,3.17,3.13,3.14,5178000.0,3.17,3.17,3.13,3.14,5178000.0
2008-03-03 09:40:00,3.14,3.14,3.11,3.13,6470000.0,3.14,3.14,3.11,3.13,6470000.0
2008-03-03 09:45:00,3.13,3.17,3.12,3.14,6568000.0,3.13,3.17,3.12,3.14,6568000.0
2008-03-03 09:50:00,3.14,3.19,3.14,3.19,4240000.0,3.14,3.19,3.14,3.19,4240000.0
2008-03-03 09:55:00,3.19,3.19,3.15,3.16,5086000.0,3.19,3.19,3.15,3.16,5086000.0
2008-03-03 10:00:00,3.16,3.19,3.16,3.19,4182000.0,3.16,3.19,3.16,3.19,4182000.0
2008-03-03 10:05:00,3.19,3.19,3.17,3.19,3588000.0,3.19,3.19,3.17,3.19,3588000.0
2008-03-03 10:10:00,3.19,3.2,3.18,3.19,7136000.0,3.19,3.2,3.18,3.19,7136000.0
2008-03-03 10:15:00,3.19,3.22,3.19,3.22,4732000.0,3.19,3.22,3.19,3.22,4732000.0
2008-03-03 10:20:00,3.22,3.22,3.21,3.22,3316000.0,3.22,3.22,3.21,3.22,3316000.0
2008-03-03 10:25:00,3.22,3.22,3.2,3.22,2386000.0,3.22,3.22,3.2,3.22,2386000.0
2008-03-03 10:30:00,3.22,3.22,3.2,3.2,3138000.0,3.22,3.22,3.2,3.2,3138000.0
2008-03-03 10:35:00,3.2,3.2,3.2,3.2,3396000.0,3.2,3.2,3.2,3.2,3396000.0
2008-03-03 10:40:00,3.2,3.22,3.2,3.21,2742000.0,3.2,3.22,3.2,3.21,2742000.0
2008-03-03 10:45:00,3.21,3.21,3.19,3.19,1820000.0,3.21,3.21,3.19,3.19,1820000.0
2008-03-03 10:50:00,3.19,3.2,3.19,3.19,1950000.0,3.19,3.2,3.19,3.19,1950000.0
2008-03-03 10:55:00,3.19,3.2,3.18,3.19,2156000.0,3.19,3.2,3.18,3.19,2156000.0
2008-03-03 11:00:00,3.19,3.19,3.19,3.19,2086000.0,3.19,3.19,3.19,3.19,2086000.0
2008-03-03 11:05:00,3.19,3.21,3.19,3.2,2440000.0,3.19,3.21,3.19,3.2,2440000.0
2008-03-03 11:10:00,3.2,3.2,3.18,3.18,2400000.0,3.2,3.2,3.18,3.18,2400000.0
2008-03-03 11:15:00,3.18,3.19,3.17,3.18,3284000.0,3.18,3.19,3.17,3.18,3284000.0
2008-03-03 11:20:00,3.18,3.18,3.17,3.18,2004000.0,3.18,3.18,3.17,3.18,2004000.0
2008-03-03 11:25:00,3.17,3.18,3.17,3.18,1648000.0,3.17,3.18,3.17,3.18,1648000.0
2008-03-03 11:30:00,3.18,3.18,3.17,3.18,1930000.0,3.18,3.18,3.17,3.18,1930000.0
2008-03-03 11:35:00,3.18,3.18,3.18,3.18,1044000.0,3.18,3.18,3.18,3.18,1044000.0
2008-03-03 11:40:00,3.18,3.18,3.17,3.18,1364000.0,3.18,3.18,3.17,3.18,1364000.0
2008-03-03 11:45:00,3.18,3.18,3.17,3.17,1476000.0,3.18,3.18,3.17,3.17,1476000.0
2008-03-03 11:50:00,3.17,3.18,3.16,3.18,2594000.0,3.17,3.18,3.16,3.18,2594000.0
2008-03-03 11:55:00,3.18,3.2,3.18,3.2,1838000.0,3.18,3.2,3.18,3.2,1838000.0
2008-03-03 12:00:00,3.2,3.2,3.19,3.19,2232000.0,3.2,3.2,3.19,3.19,2232000.0
2008-03-03 12:05:00,3.19,3.19,3.18,3.19,1646000.0,3.19,3.19,3.18,3.19,1646000.0
2008-03-03 12:10:00,3.19,3.19,3.18,3.19,1538000.0,3.19,3.19,3.18,3.19,1538000.0
2008-03-03 12:15:00,3.19,3.19,3.17,3.18,1478000.0,3.19,3.19,3.17,3.18,1478000.0
2008-03-03 12:20:00,3.18,3.19,3.18,3.19,1938000.0,3.18,3.19,3.18,3.19,1938000.0
2008-03-03 12:25:00,3.19,3.19,3.18,3.19,1504000.0,3.19,3.19,3.18,3.19,1504000.0
2008-03-03 12:30:00,3.19,3.19,3.18,3.18,1990000.0,3.19,3.19,3.18,3.18,1990000.0
2008-03-03 12:35:00,3.18,3.18,3.18,3.18,2250000.0,3.18,3.18,3.18,3.18,2250000.0
2008-03-03 12:40:00,3.18,3.18,3.17,3.17,2038000.0,3.18,3.18,3.17,3.17,2038000.0
2008-03-03 12:45:00,3.17,3.17,3.16,3.16,2876000.0,3.17,3.17,3.16,3.16,2876000.0
2008-03-03 12:50:00,3.16,3.17,3.16,3.16,1866000.0,3.16,3.17,3.16,3.16,1866000.0
2008-03-03 12:55:00,3.16,3.16,3.15,3.16,2350000.0,3.16,3.16,3.15,3.16,2350000.0
2008-03-03 13:00:00,3.16,3.17,3.16,3.16,1184000.0,3.16,3.17,3.16,3.16,1184000.0
2008-03-03 13:05:00,3.16,3.17,3.16,3.17,774000.0,3.16,3.17,3.16,3.17,774000.0
2008-03-03 13:10:00,3.17,3.18,3.17,3.17,1064000.0,3.17,3.18,3.17,3.17,1064000.0
2008-03-03 13:15:00,3.17,3.17,3.17,3.17,1078000.0,3.17,3.17,3.17,3.17,1078000.0
2008-03-03 13:20:00,3.17,3.17,3.17,3.17,862000.0,3.17,3.17,3.17,3.17,862000.0
2008-03-03 13:25:00,3.17,3.17,3.17,3.17,638000.0,3.17,3.17,3.17,3.17,638000.0
2008-03-03 13:30:00,3.17,3.17,3.16,3.16,1106000.0,3.17,3.17,3.16,3.16,1106000.0
2008-03-03 13:35:00,3.16,3.17,3.16,3.16,1922000.0,3.16,3.17,3.16,3.16,1922000.0
2008-03-03 13:40:00,3.16,3.17,3.16,3.16,1220000.0,3.16,3.17,3.16,3.16,1220000.0
2008-03-03 13:45:00,3.16,3.18,3.16,3.17,2848000.0,3.16,3.18,3.16,3.17,2848000.0
2008-03-03 13:50:00,3.17,3.19,3.15,3.19,10628000.0,3.17,3.19,3.15,3.19,10628000.0
2008-03-03 13:55:00,3.19,3.19,3.16,3.17,1958000.0,3.19,3.19,3.16,3.17,1958000.0
2008-03-03 14:00:00,3.17,3.17,3.16,3.16,1372000.0,3.17,3.17,3.16,3.16,1372000.0
2008-03-03 14:05:00,3.16,3.16,3.15,3.16,1820000.0,3.16,3.16,3.15,3.16,1820000.0
2008-03-03 14:10:00,3.16,3.16,3.15,3.16,3002000.0,3.16,3.16,3.15,3.16,3002000.0
2008-03-03 14:15:00,3.16,3.16,3.15,3.15,2858000.0,3.16,3.16,3.15,3.15,2858000.0
2008-03-03 14:20:00,3.15,3.15,3.15,3.15,3956000.0,3.15,3.15,3.15,3.15,3956000.0
2008-03-03 14:25:00,3.15,3.15,3.13,3.14,3848000.0,3.15,3.15,3.13,3.14,3848000.0
2008-03-03 14:30:00,3.14,3.14,3.12,3.12,3944000.0,3.14,3.14,3.12,3.12,3944000.0
2008-03-03 14:35:00,3.12,3.12,3.11,3.11,4140000.0,3.12,3.12,3.11,3.11,4140000.0
2008-03-03 14:40:00,3.11,3.11,3.11,3.11,3398000.0,3.11,3.11,3.11,3.11,3398000.0
2008-03-03 14:45:00,3.11,3.11,3.1,3.1,5892000.0,3.11,3.11,3.1,3.1,5892000.0
2008-03-03 14:50:00,3.1,3.1,3.09,3.09,3756000.0,3.1,3.1,3.09,3.09,3756000.0
2008-03-03 14:55:00,3.09,3.09,3.07,3.08,6242000.0,3.09,3.09,3.07,3.08,6242000.0
2008-03-03 15:00:00,3.08,3.09,3.08,3.08,4578000.0,3.08,3.09,3.08,3.08,4578000.0
2008-03-03 15:05:00,3.08,3.08,3.06,3.07,3990000.0,3.08,3.08,3.06,3.07,3990000.0
2008-03-03 15:10:00,3.07,3.07,3.06,3.06,4838000.0,3.07,3.07,3.06,3.06,4838000.0
2008-03-03 15:15:00,3.06,3.09,3.06,3.08,5682000.0,3.06,3.09,3.06,3.08,5682000.0
2008-03-03 15:20:00,3.08,3.1,3.08,3.09,7496000.0,3.08,3.1,3.08,3.09,7496000.0
2008-03-03 15:25:00,3.09,3.1,3.09,3.1,5722000.0,3.09,3.1,3.09,3.1,5722000.0
2008-03-03 15:30:00,3.1,3.12,3.1,3.1,8534000.0,3.1,3.12,3.1,3.1,8534000.0
2008-03-03 15:35:00,3.1,3.1,3.08,3.09,6128000.0,3.1,3.1,3.08,3.09,6128000.0
2008-03-03 15:40:00,3.09,3.12,3.08,3.11,7202000.0,3.09,3.12,3.08,3.11,7202000.0
2008-03-03 15:45:00,3.11,3.11,3.1,3.1,5884000.0,3.11,3.11,3.1,3.1,5884000.0
2008-03-03 15:50:00,3.11,3.12,3.1,3.11,4986000.0,3.11,3.12,3.1,3.11,4986000.0
2008-03-03 15:55:00,3.11,3.12,3.11,3.12,7534000.0,3.11,3.12,3.11,3.12,7534000.0
2008-03-04 09:30:00,3.08,3.14,3.08,3.12,6572000.0,3.08,3.14,3.08,3.12,6572000.0
2008-03-04 09:35:00,3.12,3.13,3.11,3.13,4910000.0,3.12,3.13,3.11,3.13,4910000.0
2008-03-04 09:40:00,3.13,3.14,3.1,3.1,4820000.0,3.13,3.14,3.1,3.1,4820000.0
2008-03-04 09:45:00,3.1,3.11,3.09,3.09,3830000.0,3.1,3.11,3.09,3.09,3830000.0
2008-03-04 09:50:00,3.09,3.11,3.09,3.1,3558000.0,3.09,3.11,3.09,3.1,3558000.0
2008-03-04 09:55:00,3.1,3.12,3.1,3.11,2022000.0,3.1,3.12,3.1,3.11,2022000.0
2008-03-04 10:00:00,3.11,3.11,3.1,3.1,1908000.0,3.11,3.11,3.1,3.1,1908000.0
2008-03-04 10:05:00,3.1,3.11,3.07,3.08,4642000.0,3.1,3.11,3.07,3.08,4642000.0
2008-03-04 10:10:00,3.08,3.1,3.08,3.08,2346000.0,3.08,3.1,3.08,3.08,2346000.0
2008-03-04 10:15:00,3.08,3.08,3.07,3.07,2816000.0,3.08,3.08,3.07,3.07,2816000.0
2008-03-04 10:20:00,3.07,3.1,3.07,3.1,4580000.0,3.07,3.1,3.07,3.1,4580000.0
2008-03-04 10:25:00,3.1,3.1,3.08,3.08,2282000.0,3.1,3.1,3.08,3.08,2282000.0
2008-03-04 10:30:00,3.08,3.09,3.07,3.09,2234000.0,3.08,3.09,3.07,3.09,2234000.0
2008-03-04 10:35:00,3.09,3.09,3.08,3.08,2312000.0,3.09,3.09,3.08,3.08,2312000.0
2008-03-04 10:40:00,3.08,3.09,3.06,3.07,2348000.0,3.08,3.09,3.06,3.07,2348000.0
2008-03-04 10:45:00,3.07,3.07,3.06,3.07,2360000.0,3.07,3.07,3.06,3.07,2360000.0
2008-03-04 10:50:00,3.07,3.09,3.06,3.09,3836000.0,3.07,3.09,3.06,3.09,3836000.0
2008-03-04 10:55:00,3.09,3.09,3.07,3.07,3368000.0,3.09,3.09,3.07,3.07,3368000.0
2008-03-04 11:00:00,3.07,3.09,3.07,3.08,2402000.0,3.07,3.09,3.07,3.08,2402000.0
2008-03-04 11:05:00,3.08,3.08,3.07,3.07,2586000.0,3.08,3.08,3.07,3.07,2586000.0
2008-03-04 11:10:00,3.07,3.09,3.07,3.08,1964000.0,3.07,3.09,3.07,3.08,1964000.0
2008-03-04 11:15:00,3.08,3.11,3.08,3.11,6354000.0,3.08,3.11,3.08,3.11,6354000.0
2008-03-04 11:20:00,3.11,3.13,3.1,3.11,6098000.0,3.11,3.13,3.1,3.11,6098000.0
2008-03-04 11:25:00,3.11,3.15,3.11,3.14,6592000.0,3.11,3.15,3.11,3.14,6592000.0
2008-03-04 11:30:00,3.14,3.17,3.13,3.17,5522000.0,3.14,3.17,3.13,3.17,5522000.0
2008-03-04 11:35:00,3.17,3.2,3.16,3.19,13120000.0,3.17,3.2,3.16,3.19,13120000.0
2008-03-04 11:40:00,3.19,3.2,3.16,3.17,8294000.0,3.19,3.2,3.16,3.17,8294000.0
2008-03-04 11:45:00,3.17,3.21,3.16,3.2,9146000.0,3.17,3.21,3.16,3.2,9146000.0
2008-03-04 11:50:00,3.2,3.22,3.18,3.19,9356000.0,3.2,3.22,3.18,3.19,9356000.0
2008-03-04 11:55:00,3.19,3.2,3.18,3.19,6102000.0,3.19,3.2,3.18,3.19,6102000.0
2008-03-04 12:00:00,3.19,3.2,3.19,3.19,2684000.0,3.19,3.2,3.19,3.19,2684000.0
2008-03-04 12:05:00,3.19,3.19,3.17,3.19,6750000.0,3.19,3.19,3.17,3.19,6750000.0
2008-03-04 12:10:00,3.18,3.19,3.18,3.19,3036000.0,3.18,3.19,3.18,3.19,3036000.0
2008-03-04 12:15:00,3.19,3.19,3.18,3.18,3116000.0,3.19,3.19,3.18,3.18,3116000.0
2008-03-04 12:20:00,3.18,3.18,3.17,3.18,2124000.0,3.18,3.18,3.17,3.18,2124000.0
2008-03-04 12:25:00,3.18,3.19,3.18,3.19,1738000.0,3.18,3.19,3.18,3.19,1738000.0
2008-03-04 12:30:00,3.19,3.23,3.18,3.22,4102000.0,3.19,3.23,3.18,3.22,4102000.0
2008-03-04 12:35:00,3.22,3.22,3.2,3.21,3556000.0,3.22,3.22,3.2,3.21,3556000.0
2008-03-04 12:40:00,3.21,3.24,3.2,3.21,2778000.0,3.21,3.24,3.2,3.21,2778000.0
2008-03-04 12:45:00,3.21,3.22,3.2,3.21,1248000.0,3.21,3.22,3.2,3.21,1248000.0
2008-03-04 12:50:00,3.21,3.21,3.19,3.21,2362000.0,3.21,3.21,3.19,3.21,2362000.0
2008-03-04 12:55:00,3.21,3.21,3.19,3.19,2362000.0,3.21,3.21,3.19,3.19,2362000.0
2008-03-04 13:00:00,3.19,3.2,3.19,3.19,1732000.0,3.19,3.2,3.19,3.19,1732000.0
2008-03-04 13:05:00,3.19,3.19,3.19,3.19,1702000.0,3.19,3.19,3.19,3.19,1702000.0
2008-03-04 13:10:00,3.19,3.21,3.19,3.21,1514000.0,3.19,3.21,3.19,3.21,1514000.0
2008-03-04 13:15:00,3.21,3.21,3.2,3.21,1460000.0,3.21,3.21,3.2,3.21,1460000.0
2008-03-04 13:20:00,3.21,3.21,3.2,3.2,844000.0,3.21,3.21,3.2,3.2,844000.0
2008-03-04 13:25:00,3.21,3.22,3.2,3.22,2392000.0,3.21,3.22,3.2,3.22,2392000.0
2008-03-04 13:30:00,3.22,3.22,3.19,3.2,1768000.0,3.22,3.22,3.19,3.2,1768000.0
2008-03-04 13:35:00,3.2,3.2,3.19,3.19,2744000.0,3.2,3.2,3.19,3.19,2744000.0
2008-03-04 13:40:00,3.19,3.2,3.19,3.2,1384000.0,3.19,3.2,3.19,3.2,1384000.0
2008-03-04 13:45:00,3.2,3.21,3.19,3.2,1782000.0,3.2,3.21,3.19,3.2,1782000.0
2008-03-04 13:50:00,3.2,3.2,3.19,3.2,2198000.0,3.2,3.2,3.19,3.2,2198000.0
2008-03-04 13:55:00,3.2,3.21,3.19,3.19,2956000.0,3.2,3.21,3.19,3.19,2956000.0
2008-03-04 14:00:00,3.19,3.19,3.17,3.17,3846000.0,3.19,3.19,3.17,3.17,3846000.0
2008-03-04 14:05:00,3.17,3.17,3.16,3.16,3154000.0,3.17,3.17,3.16,3.16,3154000.0
2008-03-04 14:10:00,3.16,3.18,3.16,3.18,2456000.0,3.16,3.18,3.16,3.18,2456000.0
2008-03-04 14:15:00,3.18,3.18,3.17,3.18,2000000.0,3.18,3.18,3.17,3.18,2000000.0
2008-03-04 14:20:00,3.18,3.19,3.18,3.19,3250000.0,3.18,3.19,3.18,3.19,3250000.0
2008-03-04 14:25:00,3.19,3.2,3.18,3.18,1922000.0,3.19,3.2,3.18,3.18,1922000.0
2008-03-04 14:30:00,3.18,3.19,3.17,3.18,1754000.0,3.18,3.19,3.17,3.18,1754000.0
2008-03-04 14:35:00,3.18,3.19,3.18,3.19,1680000.0,3.18,3.19,3.18,3.19,1680000.0
2008-03-04 14:40:00,3.19,3.21,3.19,3.2,3208000.0,3.19,3.21,3.19,3.2,3208000.0
2008-03-04 14:45:00,3.2,3.23,3.2,3.22,4034000.0,3.2,3.23,3.2,3.22,4034000.0
2008-03-04 14:50:00,3.22,3.23,3.21,3.22,5380000.0,3.22,3.23,3.21,3.22,5380000.0
2008-03-04 14:55:00,3.23,3.23,3.22,3.23,3870000.0,3.23,3.23,3.22,3.23,3870000.0
2008-03-04 15:00:00,3.23,3.28,3.22,3.27,7490000.0,3.23,3.28,3.22,3.27,7490000.0
2008-03-04 15:05:00,3.27,3.3,3.26,3.29,9090000.0,3.27,3.3,3.26,3.29,9090000.0
2008-03-04 15:10:00,3.29,3.31,3.27,3.31,7452000.0,3.29,3.31,3.27,3.31,7452000.0
2008-03-04 15:15:00,3.31,3.33,3.3,3.33,6538000.0,3.31,3.33,3.3,3.33,6538000.0
2008-03-04 15:20:00,3.33,3.33,3.3,3.3,4920000.0,3.33,3.33,3.3,3.3,4920000.0
2008-03-04 15:25:00,3.3,3.3,3.26,3.27,9576000.0,3.3,3.3,3.26,3.27,9576000.0
2008-03-04 15:30:00,3.27,3.29,3.26,3.28,7436000.0,3.27,3.29,3.26,3.28,7436000.0
2008-03-04 15:35:00,3.28,3.29,3.28,3.28,5954000.0,3.28,3.29,3.28,3.28,5954000.0
2008-03-04 15:40:00,3.28,3.3,3.27,3.27,7634000.0,3.28,3.3,3.27,3.27,7634000.0
2008-03-04 15:45:00,3.28,3.29,3.27,3.28,7778000.0,3.28,3.29,3.27,3.28,7778000.0
2008-03-04 15:50:00,3.28,3.28,3.26,3.26,7174000.0,3.28,3.28,3.26,3.26,7174000.0
2008-03-04 15:55:00,3.26,3.27,3.26,3.27,6996000.0,3.26,3.27,3.26,3.27,6996000.0
2008-03-05 09:30:00,3.28,3.29,3.24,3.26,9470000.0,3.28,3.29,3.24,3.26,9470000.0
2008-03-05 09:35:00,3.26,3.27,3.21,3.24,7654000.0,3.26,3.27,3.21,3.24,7654000.0
2008-03-05 09:40:00,3.24,3.25,3.23,3.25,6762000.0,3.24,3.25,3.23,3.25,6762000.0
2008-03-05 09:45:00,3.25,3.26,3.24,3.25,4816000.0,3.25,3.26,3.24,3.25,4816000.0
2008-03-05 09:50:00,3.25,3.27,3.25,3.26,3532000.0,3.25,3.27,3.25,3.26,3532000.0
2008-03-05 09:55:00,3.26,3.26,3.25,3.26,1912000.0,3.26,3.26,3.25,3.26,1912000.0
2008-03-05 10:00:00,3.26,3.3,3.26,3.29,7940000.0,3.26,3.3,3.26,3.29,7940000.0
2008-03-05 10:05:00,3.29,3.3,3.29,3.3,2978000.0,3.29,3.3,3.29,3.3,2978000.0
2008-03-05 10:10:00,3.3,3.32,3.29,3.31,4838000.0,3.3,3.32,3.29,3.31,4838000.0
2008-03-05 10:15:00,3.31,3.32,3.29,3.29,4202000.0,3.31,3.32,3.29,3.29,4202000.0
2008-03-05 10:20:00,3.29,3.29,3.27,3.28,4426000.0,3.29,3.29,3.27,3.28,4426000.0
2008-03-05 10:25:00,3.27,3.28,3.26,3.27,2718000.0,3.27,3.28,3.26,3.27,2718000.0
2008-03-05 10:30:00,3.27,3.27,3.25,3.25,4022000.0,3.27,3.27,3.25,3.25,4022000.0
2008-03-05 10:35:00,3.25,3.26,3.24,3.26,4346000.0,3.25,3.26,3.24,3.26,4346000.0
2008-03-05 10:40:00,3.26,3.28,3.26,3.28,2820000.0,3.26,3.28,3.26,3.28,2820000.0
2008-03-05 10:45:00,3.28,3.29,3.27,3.29,3262000.0,3.28,3.29,3.27,3.29,3262000.0
2008-03-05 10:50:00,3.29,3.3,3.28,3.29,1904000.0,3.29,3.3,3.28,3.29,1904000.0
2008-03-05 10:55:00,3.29,3.29,3.27,3.28,1786000.0,3.29,3.29,3.27,3.28,1786000.0
2008-03-05 11:00:00,3.28,3.28,3.26,3.27,2302000.0,3.28,3.28,3.26,3.27,2302000.0
2008-03-05 11:05:00,3.27,3.28,3.26,3.27,1604000.0,3.27,3.28,3.26,3.27,1604000.0
2008-03-05 11:10:00,3.27,3.28,3.27,3.27,1214000.0,3.27,3.28,3.27,3.27,1214000.0
2008-03-05 11:15:00,3.27,3.28,3.26,3.27,1472000.0,3.27,3.28,3.26,3.27,1472000.0
2008-03-05 11:20:00,3.27,3.28,3.26,3.26,1308000.0,3.27,3.28,3.26,3.26,1308000.0
2008-03-05 11:25:00,3.26,3.27,3.25,3.25,2056000.0,3.26,3.27,3.25,3.25,2056000.0
2008-03-05 11:30:00,3.25,3.26,3.25,3.25,2216000.0,3.25,3.26,3.25,3.25,2216000.0
2008-03-05 11:35:00,3.25,3.25,3.24,3.24,2518000.0,3.25,3.25,3.24,3.24,2518000.0
2008-03-05 11:40:00,3.24,3.24,3.24,3.24,2146000.0,3.24,3.24,3.24,3.24,2146000.0
2008-03-05 11:45:00,3.24,3.25,3.24,3.24,2432000.0,3.24,3.25,3.24,3.24,2432000.0
2008-03-05 11:50:00,3.24,3.25,3.24,3.25,1112000.0,3.24,3.25,3.24,3.25,1112000.0
2008-03-05 11:55:00,3.25,3.26,3.25,3.25,850000.0,3.25,3.26,3.25,3.25,850000.0
2008-03-05 12:00:00,3.25,3.28,3.25,3.27,3956000.0,3.25,3.28,3.25,3.27,3956000.0
2008-03-05 12:05:00,3.27,3.28,3.25,3.26,2606000.0,3.27,3.28,3.25,3.26,2606000.0
2008-03-05 12:10:00,3.26,3.29,3.26,3.27,3792000.0,3.26,3.29,3.26,3.27,3792000.0
2008-03-05 12:15:00,3.27,3.28,3.25,3.25,2686000.0,3.27,3.28,3.25,3.25,2686000.0
2008-03-05 12:20:00,3.26,3.26,3.24,3.26,2690000.0,3.26,3.26,3.24,3.26,2690000.0
2008-03-05 12:25:00,3.26,3.26,3.24,3.25,3662000.0,3.26,3.26,3.24,3.25,3662000.0
2008-03-05 12:30:00,3.25,3.26,3.25,3.25,2526000.0,3.25,3.26,3.25,3.25,2526000.0
2008-03-05 12:35:00,3.25,3.25,3.24,3.24,2064000.0,3.25,3.25,3.24,3.24,2064000.0
2008-03-05 12:40:00,3.24,3.25,3.24,3.24,1836000.0,3.24,3.25,3.24,3.24,1836000.0
2008-03-05 12:45:00,3.24,3.24,3.24,3.24,1436000.0,3.24,3.24,3.24,3.24,1436000.0
2008-03-05 12:50:00,3.24,3.24,3.23,3.24,1076000.0,3.24,3.24,3.23,3.24,1076000.0
2008-03-05 12:55:00,3.24,3.25,3.24,3.25,1132000.0,3.24,3.25,3.24,3.25,1132000.0
2008-03-05 13:00:00,3.24,3.25,3.24,3.25,1422000.0,3.24,3.25,3.24,3.25,1422000.0
2008-03-05 13:05:00,3.25,3.26,3.24,3.26,2066000.0,3.25,3.26,3.24,3.26,2066000.0
2008-03-05 13:10:00,3.26,3.26,3.24,3.24,1432000.0,3.26,3.26,3.24,3.24,1432000.0
2008-03-05 13:15:00,3.24,3.25,3.23,3.23,2424000.0,3.24,3.25,3.23,3.23,2424000.0
2008-03-05 13:20:00,3.23,3.23,3.22,3.22,2838000.0,3.23,3.23,3.22,3.22,2838000.0
2008-03-05 13:25:00,3.22,3.23,3.22,3.22,2306000.0,3.22,3.23,3.22,3.22,2306000.0
2008-03-05 13:30:00,3.22,3.22,3.2,3.21,3240000.0,3.22,3.22,3.2,3.21,3240000.0
2008-03-05 13:35:00,3.21,3.21,3.19,3.2,5482000.0,3.21,3.21,3.19,3.2,5482000.0
2008-03-05 13:40:00,3.21,3.21,3.2,3.21,3286000.0,3.21,3.21,3.2,3.21,3286000.0
2008-03-05 13:45:00,3.21,3.22,3.2,3.21,2034000.0,3.21,3.22,3.2,3.21,2034000.0
2008-03-05 13:50:00,3.21,3.22,3.21,3.21,2072000.0,3.21,3.22,3.21,3.21,2072000.0
2008-03-05 13:55:00,3.21,3.23,3.21,3.22,2332000.0,3.21,3.23,3.21,3.22,2332000.0
2008-03-05 14:00:00,3.22,3.23,3.21,3.23,2486000.0,3.22,3.23,3.21,3.23,2486000.0
2008-03-05 14:05:00,3.23,3.23,3.21,3.22,1880000.0,3.23,3.23,3.21,3.22,1880000.0
2008-03-05 14:10:00,3.22,3.23,3.22,3.23,1328000.0,3.22,3.23,3.22,3.23,1328000.0
2008-03-05 14:15:00,3.23,3.24,3.23,3.24,1388000.0,3.23,3.24,3.23,3.24,1388000.0
2008-03-05 14:20:00,3.24,3.24,3.23,3.24,1316000.0,3.24,3.24,3.23,3.24,1316000.0
2008-03-05 14:25:00,3.24,3.25,3.24,3.25,2430000.0,3.24,3.25,3.24,3.25,2430000.0
2008-03-05 14:30:00,3.25,3.25,3.23,3.24,1548000.0,3.25,3.25,3.23,3.24,1548000.0
2008-03-05 14:35:00,3.24,3.24,3.23,3.24,1340000.0,3.24,3.24,3.23,3.24,1340000.0
2008-03-05 14:40:00,3.24,3.24,3.23,3.24,1592000.0,3.24,3.24,3.23,3.24,1592000.0
2008-03-05 14:45:00,3.24,3.26,3.24,3.26,2382000.0,3.24,3.26,3.24,3.26,2382000.0
2008-03-05 14:50:00,3.26,3.26,3.25,3.26,3424000.0,3.26,3.26,3.25,3.26,3424000.0
2008-03-05 14:55:00,3.26,3.27,3.26,3.26,2706000.0,3.26,3.27,3.26,3.26,2706000.0
2008-03-05 15:00:00,3.26,3.26,3.25,3.26,1660000.0,3.26,3.26,3.25,3.26,1660000.0
2008-03-05 15:05:00,3.26,3.26,3.25,3.25,1832000.0,3.26,3.26,3.25,3.25,1832000.0
2008-03-05 15:10:00,3.25,3.26,3.25,3.25,1100000.0,3.25,3.26,3.25,3.25,1100000.0
2008-03-05 15:15:00,3.25,3.25,3.24,3.24,2716000.0,3.25,3.25,3.24,3.24,2716000.0
2008-03-05 15:20:00,3.24,3.25,3.24,3.25,2074000.0,3.24,3.25,3.24,3.25,2074000.0
2008-03-05 15:25:00,3.25,3.26,3.24,3.25,1850000.0,3.25,3.26,3.24,3.25,1850000.0
2008-03-05 15:30:00,3.25,3.26,3.24,3.25,1852000.0,3.25,3.26,3.24,3.25,1852000.0
2008-03-05 15:35:00,3.25,3.25,3.24,3.25,1908000.0,3.25,3.25,3.24,3.25,1908000.0
2008-03-05 15:40:00,3.25,3.25,3.24,3.24,2546000.0,3.25,3.25,3.24,3.24,2546000.0
2008-03-05 15:45:00,3.24,3.25,3.24,3.24,2702000.0,3.24,3.25,3.24,3.24,2702000.0
2008-03-05 15:50:00,3.24,3.25,3.24,3.24,1972000.0,3.24,3.25,3.24,3.24,1972000.0
2008-03-05 15:55:00,3.25,3.25,3.24,3.25,3560000.0,3.25,3.25,3.24,3.25,3560000.0
2008-03-06 09:30:00,3.24,3.27,3.23,3.26,3242000.0,3.24,3.27,3.23,3.26,3242000.0
2008-03-06 09:35:00,3.26,3.27,3.24,3.26,3870000.0,3.26,3.27,3.24,3.26,3870000.0
2008-03-06 09:40:00,3.26,3.27,3.25,3.26,2876000.0,3.26,3.27,3.25,3.26,2876000.0
2008-03-06 09:45:00,3.26,3.27,3.25,3.25,4750000.0,3.26,3.27,3.25,3.25,4750000.0
2008-03-06 09:50:00,3.25,3.26,3.25,3.26,2406000.0,3.25,3.26,3.25,3.26,2406000.0
2008-03-06 09:55:00,3.26,3.26,3.24,3.25,2106000.0,3.26,3.26,3.24,3.25,2106000.0
2008-03-06 10:00:00,3.25,3.25,3.21,3.22,4042000.0,3.25,3.25,3.21,3.22,4042000.0
2008-03-06 10:05:00,3.23,3.23,3.22,3.22,1578000.0,3.23,3.23,3.22,3.22,1578000.0
2008-03-06 10:10:00,3.22,3.23,3.22,3.23,1770000.0,3.22,3.23,3.22,3.23,1770000.0
2008-03-06 10:15:00,3.23,3.26,3.23,3.26,3928000.0,3.23,3.26,3.23,3.26,3928000.0
2008-03-06 10:20:00,3.26,3.26,3.25,3.26,3110000.0,3.26,3.26,3.25,3.26,3110000.0
2008-03-06 10:25:00,3.26,3.26,3.24,3.24,2116000.0,3.26,3.26,3.24,3.24,2116000.0
2008-03-06 10:30:00,3.24,3.25,3.24,3.25,1654000.0,3.24,3.25,3.24,3.25,1654000.0
2008-03-06 10:35:00,3.25,3.25,3.24,3.25,898000.0,3.25,3.25,3.24,3.25,898000.0
2008-03-06 10:40:00,3.25,3.25,3.24,3.24,1150000.0,3.25,3.25,3.24,3.24,1150000.0
2008-03-06 10:45:00,3.24,3.24,3.23,3.24,1300000.0,3.24,3.24,3.23,3.24,1300000.0
2008-03-06 10:50:00,3.24,3.24,3.23,3.23,1190000.0,3.24,3.24,3.23,3.23,1190000.0
2008-03-06 10:55:00,3.23,3.24,3.23,3.23,732000.0,3.23,3.24,3.23,3.23,732000.0
2008-03-06 11:00:00,3.23,3.24,3.23,3.23,1050000.0,3.23,3.24,3.23,3.23,1050000.0
2008-03-06 11:05:00,3.23,3.23,3.21,3.22,1488000.0,3.23,3.23,3.21,3.22,1488000.0
2008-03-06 11:10:00,3.22,3.23,3.2,3.2,1404000.0,3.22,3.23,3.2,3.2,1404000.0
2008-03-06 11:15:00,3.2,3.21,3.2,3.2,1598000.0,3.2,3.21,3.2,3.2,1598000.0
2008-03-06 11:20:00,3.2,3.21,3.2,3.2,1864000.0,3.2,3.21,3.2,3.2,1864000.0
2008-03-06 11:25:00,3.2,3.2,3.19,3.2,1900000.0,3.2,3.2,3.19,3.2,1900000.0
2008-03-06 11:30:00,3.2,3.21,3.2,3.21,1070000.0,3.2,3.21,3.2,3.21,1070000.0
2008-03-06 11:35:00,3.21,3.21,3.21,3.21,1672000.0,3.21,3.21,3.21,3.21,1672000.0
2008-03-06 11:40:00,3.21,3.22,3.19,3.2,4686000.0,3.21,3.22,3.19,3.2,4686000.0
2008-03-06 11:45:00,3.2,3.21,3.19,3.19,1674000.0,3.2,3.21,3.19,3.19,1674000.0
2008-03-06 11:50:00,3.19,3.2,3.19,3.19,1248000.0,3.19,3.2,3.19,3.19,1248000.0
2008-03-06 11:55:00,3.19,3.19,3.19,3.19,1238000.0,3.19,3.19,3.19,3.19,1238000.0
2008-03-06 12:00:00,3.19,3.19,3.18,3.18,2838000.0,3.19,3.19,3.18,3.18,2838000.0
2008-03-06 12:05:00,3.18,3.19,3.18,3.18,1604000.0,3.18,3.19,3.18,3.18,1604000.0
2008-03-06 12:10:00,3.18,3.18,3.17,3.18,2794000.0,3.18,3.18,3.17,3.18,2794000.0
2008-03-06 12:15:00,3.18,3.18,3.17,3.17,1324000.0,3.18,3.18,3.17,3.17,1324000.0
2008-03-06 12:20:00,3.17,3.17,3.17,3.17,1418000.0,3.17,3.17,3.17,3.17,1418000.0
2008-03-06 12:25:00,3.17,3.17,3.17,3.17,1164000.0,3.17,3.17,3.17,3.17,1164000.0
2008-03-06 12:30:00,3.17,3.17,3.15,3.15,2160000.0,3.17,3.17,3.15,3.15,2160000.0
2008-03-06 12:35:00,3.16,3.16,3.15,3.16,842000.0,3.16,3.16,3.15,3.16,842000.0
2008-03-06 12:40:00,3.16,3.17,3.16,3.17,1638000.0,3.16,3.17,3.16,3.17,1638000.0
2008-03-06 12:45:00,3.17,3.17,3.15,3.16,1078000.0,3.17,3.17,3.15,3.16,1078000.0
2008-03-06 12:50:00,3.16,3.17,3.16,3.16,1384000.0,3.16,3.17,3.16,3.16,1384000.0
2008-03-06 12:55:00,3.16,3.17,3.14,3.15,1576000.0,3.16,3.17,3.14,3.15,1576000.0
2008-03-06 13:00:00,3.15,3.17,3.15,3.16,1672000.0,3.15,3.17,3.15,3.16,1672000.0
2008-03-06 13:05:00,3.16,3.18,3.16,3.17,1970000.0,3.16,3.18,3.16,3.17,1970000.0
2008-03-06 13:10:00,3.17,3.17,3.16,3.16,1118000.0,3.17,3.17,3.16,3.16,1118000.0
2008-03-06 13:15:00,3.16,3.16,3.16,3.16,1164000.0,3.16,3.16,3.16,3.16,1164000.0
2008-03-06 13:20:00,3.16,3.16,3.14,3.14,1416000.0,3.16,3.16,3.14,3.14,1416000.0
2008-03-06 13:25:00,3.14,3.14,3.14,3.14,1842000.0,3.14,3.14,3.14,3.14,1842000.0
2008-03-06 13:30:00,3.14,3.16,3.14,3.15,2432000.0,3.14,3.16,3.14,3.15,2432000.0
2008-03-06 13:35:00,3.15,3.15,3.15,3.15,1182000.0,3.15,3.15,3.15,3.15,1182000.0
2008-03-06 13:40:00,3.15,3.16,3.15,3.15,634000.0,3.15,3.16,3.15,3.15,634000.0
2008-03-06 13:45:00,3.15,3.15,3.14,3.15,1062000.0,3.15,3.15,3.14,3.15,1062000.0
2008-03-06 13:50:00,3.15,3.15,3.14,3.15,1770000.0,3.15,3.15,3.14,3.15,1770000.0
2008-03-06 13:55:00,3.15,3.15,3.15,3.15,1358000.0,3.15,3.15,3.15,3.15,1358000.0
2008-03-06 14:00:00,3.15,3.16,3.15,3.16,3498000.0,3.15,3.16,3.15,3.16,3498000.0
2008-03-06 14:05:00,3.16,3.16,3.15,3.16,3810000.0,3.16,3.16,3.15,3.16,3810000.0
2008-03-06 14:10:00,3.16,3.16,3.15,3.15,2336000.0,3.16,3.16,3.15,3.15,2336000.0
2008-03-06 14:15:00,3.15,3.16,3.15,3.15,1482000.0,3.15,3.16,3.15,3.15,1482000.0
2008-03-06 14:20:00,3.15,3.15,3.15,3.15,932000.0,3.15,3.15,3.15,3.15,932000.0
2008-03-06 14:25:00,3.15,3.15,3.14,3.15,1212000.0,3.15,3.15,3.14,3.15,1212000.0
2008-03-06 14:30:00,3.15,3.15,3.14,3.15,1818000.0,3.15,3.15,3.14,3.15,1818000.0
2008-03-06 14:35:00,3.15,3.16,3.15,3.16,492000.0,3.15,3.16,3.15,3.16,492000.0
2008-03-06 14:40:00,3.16,3.16,3.15,3.15,1528000.0,3.16,3.16,3.15,3.15,1528000.0
2008-03-06 14:45:00,3.15,3.17,3.15,3.17,2410000.0,3.15,3.17,3.15,3.17,2410000.0
2008-03-06 14:50:00,3.17,3.17,3.16,3.16,910000.0,3.17,3.17,3.16,3.16,910000.0
2008-03-06 14:55:00,3.16,3.16,3.15,3.15,1138000.0,3.16,3.16,3.15,3.15,1138000.0
2008-03-06 15:00:00,3.15,3.16,3.13,3.13,2276000.0,3.15,3.16,3.13,3.13,2276000.0
2008-03-06 15:05:00,3.14,3.14,3.13,3.14,1268000.0,3.14,3.14,3.13,3.14,1268000.0
2008-03-06 15:10:00,3.14,3.15,3.14,3.14,2150000.0,3.14,3.15,3.14,3.14,2150000.0
2008-03-06 15:15:00,3.14,3.16,3.14,3.16,2320000.0,3.14,3.16,3.14,3.16,2320000.0
2008-03-06 15:20:00,3.16,3.16,3.15,3.15,1756000.0,3.16,3.16,3.15,3.15,1756000.0
2008-03-06 15:25:00,3.15,3.16,3.15,3.16,2106000.0,3.15,3.16,3.15,3.16,2106000.0
2008-03-06 15:30:00,3.16,3.16,3.15,3.15,2292000.0,3.16,3.16,3.15,3.15,2292000.0
2008-03-06 15:35:00,3.15,3.15,3.14,3.15,2494000.0,3.15,3.15,3.14,3.15,2494000.0
2008-03-06 15:40:00,3.15,3.15,3.13,3.15,3376000.0,3.15,3.15,3.13,3.15,3376000.0
2008-03-06 15:45:00,3.15,3.15,3.14,3.15,3382000.0,3.15,3.15,3.14,3.15,3382000.0
2008-03-06 15:50:00,3.15,3.15,3.13,3.14,4666000.0,3.15,3.15,3.13,3.14,4666000.0
2008-03-06 15:55:00,3.14,3.14,3.13,3.14,9378000.0,3.14,3.14,3.13,3.14,9378000.0
2008-03-07 09:30:00,3.11,3.16,3.1,3.11,6640000.0,3.11,3.16,3.1,3.11,6640000.0
2008-03-07 09:35:00,3.11,3.14,3.11,3.13,2956000.0,3.11,3.14,3.11,3.13,2956000.0
2008-03-07 09:40:00,3.13,3.14,3.13,3.13,2674000.0,3.13,3.14,3.13,3.13,2674000.0
2008-03-07 09:45:00,3.13,3.17,3.13,3.16,4674000.0,3.13,3.17,3.13,3.16,4674000.0
2008-03-07 09:50:00,3.16,3.18,3.15,3.17,3400000.0,3.16,3.18,3.15,3.17,3400000.0
2008-03-07 09:55:00,3.18,3.19,3.17,3.18,4132000.0,3.18,3.19,3.17,3.18,4132000.0
2008-03-07 10:00:00,3.18,3.19,3.17,3.19,3416000.0,3.18,3.19,3.17,3.19,3416000.0
2008-03-07 10:05:00,3.19,3.19,3.16,3.17,2690000.0,3.19,3.19,3.16,3.17,2690000.0
2008-03-07 10:10:00,3.17,3.18,3.17,3.17,1906000.0,3.17,3.18,3.17,3.17,1906000.0
2008-03-07 10:15:00,3.17,3.19,3.17,3.19,2192000.0,3.17,3.19,3.17,3.19,2192000.0
2008-03-07 10:20:00,3.19,3.21,3.18,3.2,3568000.0,3.19,3.21,3.18,3.2,3568000.0
2008-03-07 10:25:00,3.2,3.22,3.2,3.2,3152000.0,3.2,3.22,3.2,3.2,3152000.0
2008-03-07 10:30:00,3.2,3.23,3.2,3.21,3390000.0,3.2,3.23,3.2,3.21,3390000.0
2008-03-07 10:35:00,3.21,3.24,3.2,3.24,2192000.0,3.21,3.24,3.2,3.24,2192000.0
2008-03-07 10:40:00,3.23,3.24,3.23,3.23,2972000.0,3.23,3.24,3.23,3.23,2972000.0
2008-03-07 10:45:00,3.23,3.24,3.22,3.22,2468000.0,3.23,3.24,3.22,3.22,2468000.0
2008-03-07 10:50:00,3.22,3.23,3.2,3.2,2818000.0,3.22,3.23,3.2,3.2,2818000.0
2008-03-07 10:55:00,3.2,3.2,3.19,3.2,2338000.0,3.2,3.2,3.19,3.2,2338000.0
2008-03-07 11:00:00,3.2,3.2,3.19,3.19,1510000.0,3.2,3.2,3.19,3.19,1510000.0
2008-03-07 11:05:00,3.19,3.19,3.18,3.18,1906000.0,3.19,3.19,3.18,3.18,1906000.0
2008-03-07 11:10:00,3.18,3.19,3.18,3.19,1616000.0,3.18,3.19,3.18,3.19,1616000.0
2008-03-07 11:15:00,3.19,3.19,3.19,3.19,1784000.0,3.19,3.19,3.19,3.19,1784000.0
2008-03-07 11:20:00,3.19,3.19,3.17,3.18,2174000.0,3.19,3.19,3.17,3.18,2174000.0
2008-03-07 11:25:00,3.18,3.18,3.15,3.15,4150000.0,3.18,3.18,3.15,3.15,4150000.0
2008-03-07 11:30:00,3.15,3.16,3.15,3.15,3106000.0,3.15,3.16,3.15,3.15,3106000.0
2008-03-07 11:35:00,3.15,3.17,3.15,3.16,1260000.0,3.15,3.17,3.15,3.16,1260000.0
2008-03-07 11:40:00,3.16,3.17,3.14,3.14,1882000.0,3.16,3.17,3.14,3.14,1882000.0
2008-03-07 11:45:00,3.14,3.15,3.14,3.15,1384000.0,3.14,3.15,3.14,3.15,1384000.0
2008-03-07 11:50:00,3.15,3.15,3.13,3.14,1486000.0,3.15,3.15,3.13,3.14,1486000.0
2008-03-07 11:55:00,3.14,3.14,3.13,3.13,1550000.0,3.14,3.14,3.13,3.13,1550000.0
2008-03-07 12:00:00,3.13,3.13,3.12,3.12,1408000.0,3.13,3.13,3.12,3.12,1408000.0
2008-03-07 12:05:00,3.12,3.13,3.11,3.11,1998000.0,3.12,3.13,3.11,3.11,1998000.0
2008-03-07 12:10:00,3.11,3.11,3.11,3.11,2132000.0,3.11,3.11,3.11,3.11,2132000.0
2008-03-07 12:15:00,3.11,3.14,3.11,3.14,2798000.0,3.11,3.14,3.11,3.14,2798000.0
2008-03-07 12:20:00,3.14,3.15,3.13,3.15,2656000.0,3.14,3.15,3.13,3.15,2656000.0
2008-03-07 12:25:00,3.15,3.15,3.14,3.14,1060000.0,3.15,3.15,3.14,3.14,1060000.0
2008-03-07 12:30:00,3.14,3.15,3.14,3.15,1672000.0,3.14,3.15,3.14,3.15,1672000.0
2008-03-07 12:35:00,3.15,3.15,3.14,3.14,2944000.0,3.15,3.15,3.14,3.14,2944000.0
2008-03-07 12:40:00,3.14,3.17,3.14,3.17,2454000.0,3.14,3.17,3.14,3.17,2454000.0
2008-03-07 12:45:00,3.17,3.17,3.16,3.17,1134000.0,3.17,3.17,3.16,3.17,1134000.0
2008-03-07 12:50:00,3.17,3.17,3.15,3.15,1426000.0,3.17,3.17,3.15,3.15,1426000.0
2008-03-07 12:55:00,3.15,3.16,3.15,3.16,1114000.0,3.15,3.16,3.15,3.16,1114000.0
2008-03-07 13:00:00,3.16,3.16,3.15,3.15,998000.0,3.16,3.16,3.15,3.15,998000.0
2008-03-07 13:05:00,3.15,3.15,3.15,3.15,620000.0,3.15,3.15,3.15,3.15,620000.0
2008-03-07 13:10:00,3.15,3.16,3.15,3.15,1814000.0,3.15,3.16,3.15,3.15,1814000.0
2008-03-07 13:15:00,3.15,3.15,3.13,3.15,2546000.0,3.15,3.15,3.13,3.15,2546000.0
2008-03-07 13:20:00,3.15,3.15,3.14,3.14,2176000.0,3.15,3.15,3.14,3.14,2176000.0
2008-03-07 13:25:00,3.14,3.16,3.14,3.16,976000.0,3.14,3.16,3.14,3.16,976000.0
2008-03-07 13:30:00,3.16,3.16,3.14,3.14,1254000.0,3.16,3.16,3.14,3.14,1254000.0
2008-03-07 13:35:00,3.14,3.15,3.14,3.14,982000.0,3.14,3.15,3.14,3.14,982000.0
2008-03-07 13:40:00,3.14,3.14,3.13,3.13,1758000.0,3.14,3.14,3.13,3.13,1758000.0
2008-03-07 13:45:00,3.13,3.14,3.13,3.13,1560000.0,3.13,3.14,3.13,3.13,1560000.0
2008-03-07 13:50:00,3.13,3.13,3.12,3.12,1618000.0,3.13,3.13,3.12,3.12,1618000.0
2008-03-07 13:55:00,3.12,3.13,3.12,3.12,1906000.0,3.12,3.13,3.12,3.12,1906000.0
2008-03-07 14:00:00,3.12,3.13,3.12,3.13,3226000.0,3.12,3.13,3.12,3.13,3226000.0
2008-03-07 14:05:00,3.13,3.15,3.13,3.15,4958000.0,3.13,3.15,3.13,3.15,4958000.0
2008-03-07 14:10:00,3.15,3.16,3.14,3.14,2872000.0,3.15,3.16,3.14,3.14,2872000.0
2008-03-07 14:15:00,3.14,3.14,3.13,3.13,2386000.0,3.14,3.14,3.13,3.13,2386000.0
2008-03-07 14:20:00,3.13,3.13,3.12,3.13,2828000.0,3.13,3.13,3.12,3.13,2828000.0
2008-03-07 14:25:00,3.12,3.14,3.12,3.13,1346000.0,3.12,3.14,3.12,3.13,1346000.0
2008-03-07 14:30:00,3.13,3.13,3.12,3.13,944000.0,3.13,3.13,3.12,3.13,944000.0
2008-03-07 14:35:00,3.13,3.13,3.12,3.12,1704000.0,3.13,3.13,3.12,3.12,1704000.0
2008-03-07 14:40:00,3.12,3.12,3.12,3.12,1046000.0,3.12,3.12,3.12,3.12,1046000.0
2008-03-07 14:45:00,3.12,3.14,3.12,3.14,2052000.0,3.12,3.14,3.12,3.14,2052000.0
2008-03-07 14:50:00,3.14,3.14,3.13,3.13,1224000.0,3.14,3.14,3.13,3.13,1224000.0
2008-03-07 14:55:00,3.13,3.17,3.13,3.17,2558000.0,3.13,3.17,3.13,3.17,2558000.0
2008-03-07 15:00:00,3.17,3.18,3.16,3.16,3152000.0,3.17,3.18,3.16,3.16,3152000.0
2008-03-07 15:05:00,3.16,3.18,3.16,3.18,1802000.0,3.16,3.18,3.16,3.18,1802000.0
2008-03-07 15:10:00,3.18,3.21,3.17,3.19,5258000.0,3.18,3.21,3.17,3.19,5258000.0
2008-03-07 15:15:00,3.2,3.22,3.18,3.22,5234000.0,3.2,3.22,3.18,3.22,5234000.0
2008-03-07 15:20:00,3.22,3.22,3.21,3.22,4300000.0,3.22,3.22,3.21,3.22,4300000.0
2008-03-07 15:25:00,3.22,3.22,3.2,3.21,3582000.0,3.22,3.22,3.2,3.21,3582000.0
2008-03-07 15:30:00,3.21,3.21,3.19,3.2,3610000.0,3.21,3.21,3.19,3.2,3610000.0
2008-03-07 15:35:00,3.2,3.22,3.2,3.21,4700000.0,3.2,3.22,3.2,3.21,4700000.0
2008-03-07 15:40:00,3.21,3.22,3.2,3.21,4102000.0,3.21,3.22,3.2,3.21,4102000.0
2008-03-07 15:45:00,3.21,3.22,3.2,3.2,3872000.0,3.21,3.22,3.2,3.2,3872000.0
2008-03-07 15:50:00,3.2,3.22,3.2,3.21,4718000.0,3.2,3.22,3.2,3.21,4718000.0
2008-03-07 15:55:00,3.21,3.21,3.19,3.2,5006000.0,3.21,3.21,3.19,3.2,5006000.0
2008-03-10 09:30:00,3.18,3.19,3.15,3.19,4776000.0,3.18,3.19,3.15,3.19,4776000.0
2008-03-10 09:35:00,3.18,3.2,3.15,3.19,2726000.0,3.18,3.2,3.15,3.19,2726000.0
2008-03-10 09:40:00,3.19,3.22,3.18,3.22,3818000.0,3.19,3.22,3.18,3.22,3818000.0
2008-03-10 09:45:00,3.22,3.22,3.2,3.2,2956000.0,3.22,3.22,3.2,3.2,2956000.0
2008-03-10 09:50:00,3.2,3.22,3.2,3.21,2394000.0,3.2,3.22,3.2,3.21,2394000.0
2008-03-10 09:55:00,3.21,3.23,3.21,3.23,2134000.0,3.21,3.23,3.21,3.23,2134000.0
2008-03-10 10:00:00,3.23,3.25,3.23,3.23,3930000.0,3.23,3.25,3.23,3.23,3930000.0
2008-03-10 10:05:00,3.23,3.23,3.21,3.22,3288000.0,3.23,3.23,3.21,3.22,3288000.0
2008-03-10 10:10:00,3.22,3.25,3.21,3.25,2802000.0,3.22,3.25,3.21,3.25,2802000.0
2008-03-10 10:15:00,3.25,3.26,3.23,3.23,4562000.0,3.25,3.26,3.23,3.23,4562000.0
2008-03-10 10:20:00,3.23,3.24,3.23,3.23,2538000.0,3.23,3.24,3.23,3.23,2538000.0
2008-03-10 10:25:00,3.23,3.24,3.23,3.23,1982000.0,3.23,3.24,3.23,3.23,1982000.0
2008-03-10 10:30:00,3.23,3.24,3.23,3.24,1908000.0,3.23,3.24,3.23,3.24,1908000.0
2008-03-10 10:35:00,3.24,3.24,3.23,3.24,2866000.0,3.24,3.24,3.23,3.24,2866000.0
2008-03-10 10:40:00,3.24,3.24,3.22,3.22,2536000.0,3.24,3.24,3.22,3.22,2536000.0
2008-03-10 10:45:00,3.22,3.23,3.22,3.22,2080000.0,3.22,3.23,3.22,3.22,2080000.0
2008-03-10 10:50:00,3.22,3.23,3.22,3.23,2398000.0,3.22,3.23,3.22,3.23,2398000.0
2008-03-10 10:55:00,3.23,3.23,3.22,3.22,1990000.0,3.23,3.23,3.22,3.22,1990000.0
2008-03-10 11:00:00,3.22,3.23,3.22,3.22,1746000.0,3.22,3.23,3.22,3.22,1746000.0
2008-03-10 11:05:00,3.22,3.22,3.2,3.2,2306000.0,3.22,3.22,3.2,3.2,2306000.0
2008-03-10 11:10:00,3.2,3.21,3.2,3.2,1660000.0,3.2,3.21,3.2,3.2,1660000.0
2008-03-10 11:15:00,3.2,3.2,3.19,3.19,1040000.0,3.2,3.2,3.19,3.19,1040000.0
2008-03-10 11:20:00,3.19,3.2,3.18,3.18,2050000.0,3.19,3.2,3.18,3.18,2050000.0
2008-03-10 11:25:00,3.18,3.19,3.17,3.17,1906000.0,3.18,3.19,3.17,3.17,1906000.0
2008-03-10 11:30:00,3.17,3.18,3.17,3.17,1214000.0,3.17,3.18,3.17,3.17,1214000.0
2008-03-10 11:35:00,3.17,3.19,3.17,3.18,1888000.0,3.17,3.19,3.17,3.18,1888000.0
2008-03-10 11:40:00,3.18,3.18,3.16,3.17,1596000.0,3.18,3.18,3.16,3.17,1596000.0
2008-03-10 11:45:00,3.17,3.17,3.16,3.16,2058000.0,3.17,3.17,3.16,3.16,2058000.0
2008-03-10 11:50:00,3.16,3.18,3.16,3.18,1708000.0,3.16,3.18,3.16,3.18,1708000.0
2008-03-10 11:55:00,3.18,3.19,3.18,3.19,1200000.0,3.18,3.19,3.18,3.19,1200000.0
2008-03-10 12:00:00,3.19,3.19,3.18,3.18,2016000.0,3.19,3.19,3.18,3.18,2016000.0
2008-03-10 12:05:00,3.18,3.18,3.17,3.18,1506000.0,3.18,3.18,3.17,3.18,1506000.0
2008-03-10 12:10:00,3.18,3.2,3.18,3.19,2166000.0,3.18,3.2,3.18,3.19,2166000.0
2008-03-10 12:15:00,3.19,3.19,3.18,3.19,1704000.0,3.19,3.19,3.18,3.19,1704000.0
2008-03-10 12:20:00,3.19,3.2,3.18,3.18,1650000.0,3.19,3.2,3.18,3.18,1650000.0
2008-03-10 12:25:00,3.18,3.18,3.17,3.18,2038000.0,3.18,3.18,3.17,3.18,2038000.0
2008-03-10 12:30:00,3.18,3.19,3.17,3.19,1300000.0,3.18,3.19,3.17,3.19,1300000.0
2008-03-10 12:35:00,3.19,3.19,3.19,3.19,842000.0,3.19,3.19,3.19,3.19,842000.0
2008-03-10 12:40:00,3.19,3.2,3.19,3.19,1580000.0,3.19,3.2,3.19,3.19,1580000.0
2008-03-10 12:45:00,3.19,3.19,3.19,3.19,1318000.0,3.19,3.19,3.19,3.19,1318000.0
2008-03-10 12:50:00,3.19,3.2,3.19,3.2,2948000.0,3.19,3.2,3.19,3.2,2948000.0
2008-03-10 12:55:00,3.2,3.21,3.2,3.21,2098000.0,3.2,3.21,3.2,3.21,2098000.0
2008-03-10 13:00:00,3.21,3.22,3.21,3.21,1350000.0,3.21,3.22,3.21,3.21,1350000.0
2008-03-10 13:05:00,3.21,3.21,3.2,3.21,1612000.0,3.21,3.21,3.2,3.21,1612000.0
2008-03-10 13:10:00,3.21,3.21,3.2,3.2,1006000.0,3.21,3.21,3.2,3.2,1006000.0
2008-03-10 13:15:00,3.2,3.21,3.2,3.2,1102000.0,3.2,3.21,3.2,3.2,1102000.0
2008-03-10 13:20:00,3.2,3.2,3.19,3.19,1230000.0,3.2,3.2,3.19,3.19,1230000.0
2008-03-10 13:25:00,3.19,3.19,3.18,3.19,1482000.0,3.19,3.19,3.18,3.19,1482000.0
2008-03-10 13:30:00,3.19,3.19,3.18,3.19,1658000.0,3.19,3.19,3.18,3.19,1658000.0
2008-03-10 13:35:00,3.19,3.19,3.18,3.18,1392000.0,3.19,3.19,3.18,3.18,1392000.0
2008-03-10 13:40:00,3.18,3.19,3.18,3.18,1498000.0,3.18,3.19,3.18,3.18,1498000.0
2008-03-10 13:45:00,3.18,3.18,3.17,3.18,1856000.0,3.18,3.18,3.17,3.18,1856000.0
2008-03-10 13:50:00,3.18,3.18,3.17,3.18,984000.0,3.18,3.18,3.17,3.18,984000.0
2008-03-10 13:55:00,3.18,3.18,3.17,3.17,1664000.0,3.18,3.18,3.17,3.17,1664000.0
2008-03-10 14:00:00,3.17,3.18,3.17,3.17,1628000.0,3.17,3.18,3.17,3.17,1628000.0
2008-03-10 14:05:00,3.17,3.17,3.16,3.16,2038000.0,3.17,3.17,3.16,3.16,2038000.0
2008-03-10 14:10:00,3.16,3.18,3.16,3.17,1282000.0,3.16,3.18,3.16,3.17,1282000.0
2008-03-10 14:15:00,3.17,3.18,3.17,3.17,1402000.0,3.17,3.18,3.17,3.17,1402000.0
2008-03-10 14:20:00,3.17,3.17,3.16,3.16,2206000.0,3.17,3.17,3.16,3.16,2206000.0
2008-03-10 14:25:00,3.16,3.17,3.15,3.16,2442000.0,3.16,3.17,3.15,3.16,2442000.0
2008-03-10 14:30:00,3.16,3.17,3.16,3.17,1778000.0,3.16,3.17,3.16,3.17,1778000.0
2008-03-10 14:35:00,3.17,3.18,3.16,3.17,988000.0,3.17,3.18,3.16,3.17,988000.0
2008-03-10 14:40:00,3.17,3.17,3.17,3.17,1288000.0,3.17,3.17,3.17,3.17,1288000.0
2008-03-10 14:45:00,3.17,3.17,3.16,3.17,1326000.0,3.17,3.17,3.16,3.17,1326000.0
2008-03-10 14:50:00,3.17,3.17,3.17,3.17,1000000.0,3.17,3.17,3.17,3.17,1000000.0
2008-03-10 14:55:00,3.17,3.17,3.16,3.17,1324000.0,3.17,3.17,3.16,3.17,1324000.0
2008-03-10 15:00:00,3.17,3.17,3.16,3.17,1932000.0,3.17,3.17,3.16,3.17,1932000.0
2008-03-10 15:05:00,3.17,3.17,3.16,3.17,2012000.0,3.17,3.17,3.16,3.17,2012000.0
2008-03-10 15:10:00,3.17,3.18,3.17,3.17,2860000.0,3.17,3.18,3.17,3.17,2860000.0
2008-03-10 15:15:00,3.17,3.18,3.17,3.17,2452000.0,3.17,3.18,3.17,3.17,2452000.0
2008-03-10 15:20:00,3.17,3.19,3.17,3.18,1574000.0,3.17,3.19,3.17,3.18,1574000.0
2008-03-10 15:25:00,3.18,3.2,3.18,3.19,3156000.0,3.18,3.2,3.18,3.19,3156000.0
2008-03-10 15:30:00,3.19,3.2,3.19,3.2,2892000.0,3.19,3.2,3.19,3.2,2892000.0
2008-03-10 15:35:00,3.2,3.2,3.18,3.18,3418000.0,3.2,3.2,3.18,3.18,3418000.0
2008-03-10 15:40:00,3.18,3.19,3.17,3.18,4810000.0,3.18,3.19,3.17,3.18,4810000.0
2008-03-10 15:45:00,3.18,3.18,3.17,3.17,2524000.0,3.18,3.18,3.17,3.17,2524000.0
2008-03-10 15:50:00,3.17,3.17,3.16,3.17,4434000.0,3.17,3.17,3.16,3.17,4434000.0
2008-03-10 15:55:00,3.17,3.19,3.17,3.17,7404000.0,3.17,3.19,3.17,3.17,7404000.0
2008-03-11 09:30:00,3.3,3.32,3.28,3.31,7240000.0,3.3,3.32,3.28,3.31,7240000.0
2008-03-11 09:35:00,3.31,3.31,3.26,3.27,4066000.0,3.31,3.31,3.26,3.27,4066000.0
2008-03-11 09:40:00,3.27,3.31,3.27,3.3,2882000.0,3.27,3.31,3.27,3.3,2882000.0
2008-03-11 09:45:00,3.3,3.31,3.26,3.26,3980000.0,3.3,3.31,3.26,3.26,3980000.0
2008-03-11 09:50:00,3.26,3.27,3.24,3.24,3750000.0,3.26,3.27,3.24,3.24,3750000.0
2008-03-11 09:55:00,3.24,3.26,3.23,3.23,3190000.0,3.24,3.26,3.23,3.23,3190000.0
2008-03-11 10:00:00,3.23,3.24,3.22,3.22,2410000.0,3.23,3.24,3.22,3.22,2410000.0
2008-03-11 10:05:00,3.22,3.24,3.22,3.24,2842000.0,3.22,3.24,3.22,3.24,2842000.0
2008-03-11 10:10:00,3.24,3.26,3.24,3.25,3680000.0,3.24,3.26,3.24,3.25,3680000.0
2008-03-11 10:15:00,3.25,3.27,3.25,3.27,2720000.0,3.25,3.27,3.25,3.27,2720000.0
2008-03-11 10:20:00,3.27,3.29,3.27,3.28,2988000.0,3.27,3.29,3.27,3.28,2988000.0
2008-03-11 10:25:00,3.28,3.31,3.28,3.31,3736000.0,3.28,3.31,3.28,3.31,3736000.0
2008-03-11 10:30:00,3.31,3.31,3.29,3.29,3150000.0,3.31,3.31,3.29,3.29,3150000.0
2008-03-11 10:35:00,3.29,3.29,3.28,3.28,2418000.0,3.29,3.29,3.28,3.28,2418000.0
2008-03-11 10:40:00,3.28,3.29,3.28,3.28,2592000.0,3.28,3.29,3.28,3.28,2592000.0
2008-03-11 10:45:00,3.28,3.28,3.26,3.27,2544000.0,3.28,3.28,3.26,3.27,2544000.0
2008-03-11 10:50:00,3.27,3.28,3.26,3.28,1452000.0,3.27,3.28,3.26,3.28,1452000.0
2008-03-11 10:55:00,3.28,3.29,3.27,3.28,1606000.0,3.28,3.29,3.27,3.28,1606000.0
2008-03-11 11:00:00,3.28,3.29,3.27,3.27,5634000.0,3.28,3.29,3.27,3.27,5634000.0
2008-03-11 11:05:00,3.27,3.28,3.25,3.25,2082000.0,3.27,3.28,3.25,3.25,2082000.0
2008-03-11 11:10:00,3.25,3.26,3.25,3.26,1918000.0,3.25,3.26,3.25,3.26,1918000.0
2008-03-11 11:15:00,3.26,3.26,3.24,3.25,2208000.0,3.26,3.26,3.24,3.25,2208000.0
2008-03-11 11:20:00,3.25,3.26,3.24,3.25,1354000.0,3.25,3.26,3.24,3.25,1354000.0
2008-03-11 11:25:00,3.25,3.26,3.25,3.26,1702000.0,3.25,3.26,3.25,3.26,1702000.0
2008-03-11 11:30:00,3.26,3.27,3.26,3.26,1230000.0,3.26,3.27,3.26,3.26,1230000.0
2008-03-11 11:35:00,3.26,3.26,3.26,3.26,1046000.0,3.26,3.26,3.26,3.26,1046000.0
2008-03-11 11:40:00,3.26,3.26,3.24,3.25,1120000.0,3.26,3.26,3.24,3.25,1120000.0
2008-03-11 11:45:00,3.25,3.25,3.23,3.23,1386000.0,3.25,3.25,3.23,3.23,1386000.0
2008-03-11 11:50:00,3.23,3.23,3.22,3.22,1794000.0,3.23,3.23,3.22,3.22,1794000.0
2008-03-11 11:55:00,3.22,3.22,3.21,3.22,1292000.0,3.22,3.22,3.21,3.22,1292000.0
2008-03-11 12:00:00,3.22,3.23,3.22,3.23,1210000.0,3.22,3.23,3.22,3.23,1210000.0
2008-03-11 12:05:00,3.23,3.25,3.23,3.24,1568000.0,3.23,3.25,3.23,3.24,1568000.0
2008-03-11 12:10:00,3.24,3.26,3.24,3.25,1912000.0,3.24,3.26,3.24,3.25,1912000.0
2008-03-11 12:15:00,3.25,3.25,3.23,3.23,2866000.0,3.25,3.25,3.23,3.23,2866000.0
2008-03-11 12:20:00,3.23,3.24,3.23,3.23,932000.0,3.23,3.24,3.23,3.23,932000.0
2008-03-11 12:25:00,3.23,3.23,3.22,3.22,1600000.0,3.23,3.23,3.22,3.22,1600000.0
2008-03-11 12:30:00,3.22,3.22,3.21,3.22,730000.0,3.22,3.22,3.21,3.22,730000.0
2008-03-11 12:35:00,3.22,3.22,3.21,3.21,828000.0,3.22,3.22,3.21,3.21,828000.0
2008-03-11 12:40:00,3.21,3.21,3.2,3.21,716000.0,3.21,3.21,3.2,3.21,716000.0
2008-03-11 12:45:00,3.21,3.21,3.19,3.19,1658000.0,3.21,3.21,3.19,3.19,1658000.0
2008-03-11 12:50:00,3.19,3.2,3.19,3.19,1148000.0,3.19,3.2,3.19,3.19,1148000.0
2008-03-11 12:55:00,3.19,3.22,3.19,3.22,2528000.0,3.19,3.22,3.19,3.22,2528000.0
2008-03-11 13:00:00,3.22,3.22,3.21,3.22,1858000.0,3.22,3.22,3.21,3.22,1858000.0
2008-03-11 13:05:00,3.21,3.21,3.2,3.21,1110000.0,3.21,3.21,3.2,3.21,1110000.0
2008-03-11 13:10:00,3.21,3.23,3.21,3.22,1316000.0,3.21,3.23,3.21,3.22,1316000.0
2008-03-11 13:15:00,3.22,3.23,3.21,3.23,682000.0,3.22,3.23,3.21,3.23,682000.0
2008-03-11 13:20:00,3.23,3.23,3.22,3.23,738000.0,3.23,3.23,3.22,3.23,738000.0
2008-03-11 13:25:00,3.23,3.24,3.23,3.24,1122000.0,3.23,3.24,3.23,3.24,1122000.0
2008-03-11 13:30:00,3.24,3.24,3.23,3.24,888000.0,3.24,3.24,3.23,3.24,888000.0
2008-03-11 13:35:00,3.24,3.24,3.23,3.23,928000.0,3.24,3.24,3.23,3.23,928000.0
2008-03-11 13:40:00,3.23,3.24,3.23,3.24,1160000.0,3.23,3.24,3.23,3.24,1160000.0
2008-03-11 13:45:00,3.24,3.24,3.23,3.23,946000.0,3.24,3.24,3.23,3.23,946000.0
2008-03-11 13:50:00,3.23,3.25,3.23,3.25,992000.0,3.23,3.25,3.23,3.25,992000.0
2008-03-11 13:55:00,3.25,3.27,3.25,3.26,2024000.0,3.25,3.27,3.25,3.26,2024000.0
2008-03-11 14:00:00,3.26,3.28,3.26,3.28,2690000.0,3.26,3.28,3.26,3.28,2690000.0
2008-03-11 14:05:00,3.28,3.28,3.27,3.28,1832000.0,3.28,3.28,3.27,3.28,1832000.0
2008-03-11 14:10:00,3.28,3.28,3.27,3.27,1512000.0,3.28,3.28,3.27,3.27,1512000.0
2008-03-11 14:15:00,3.27,3.28,3.26,3.27,1082000.0,3.27,3.28,3.26,3.27,1082000.0
2008-03-11 14:20:00,3.27,3.27,3.26,3.26,1098000.0,3.27,3.27,3.26,3.26,1098000.0
2008-03-11 14:25:00,3.26,3.26,3.26,3.26,594000.0,3.26,3.26,3.26,3.26,594000.0
2008-03-11 14:30:00,3.26,3.26,3.26,3.26,950000.0,3.26,3.26,3.26,3.26,950000.0
2008-03-11 14:35:00,3.26,3.29,3.26,3.28,2226000.0,3.26,3.29,3.26,3.28,2226000.0
2008-03-11 14:40:00,3.28,3.28,3.27,3.27,1562000.0,3.28,3.28,3.27,3.27,1562000.0
2008-03-11 14:45:00,3.27,3.28,3.27,3.28,2454000.0,3.27,3.28,3.27,3.28,2454000.0
2008-03-11 14:50:00,3.28,3.28,3.27,3.28,4090000.0,3.28,3.28,3.27,3.28,4090000.0
2008-03-11 14:55:00,3.28,3.28,3.24,3.26,3046000.0,3.28,3.28,3.24,3.26,3046000.0
2008-03-11 15:00:00,3.26,3.28,3.26,3.28,2416000.0,3.26,3.28,3.26,3.28,2416000.0
2008-03-11 15:05:00,3.28,3.29,3.28,3.29,3472000.0,3.28,3.29,3.28,3.29,3472000.0
2008-03-11 15:10:00,3.29,3.31,3.29,3.31,4902000.0,3.29,3.31,3.29,3.31,4902000.0
2008-03-11 15:15:00,3.31,3.31,3.3,3.31,3518000.0,3.31,3.31,3.3,3.31,3518000.0
2008-03-11 15:20:00,3.31,3.31,3.3,3.31,1940000.0,3.31,3.31,3.3,3.31,1940000.0
2008-03-11 15:25:00,3.31,3.31,3.3,3.3,1462000.0,3.31,3.31,3.3,3.3,1462000.0
2008-03-11 15:30:00,3.3,3.31,3.29,3.31,2786000.0,3.3,3.31,3.29,3.31,2786000.0
2008-03-11 15:35:00,3.31,3.32,3.3,3.31,5028000.0,3.31,3.32,3.3,3.31,5028000.0
2008-03-11 15:40:00,3.31,3.32,3.31,3.31,4340000.0,3.31,3.32,3.31,3.31,4340000.0
2008-03-11 15:45:00,3.31,3.32,3.31,3.32,4504000.0,3.31,3.32,3.31,3.32,4504000.0
2008-03-11 15:50:00,3.32,3.35,3.32,3.35,7224000.0,3.32,3.35,3.32,3.35,7224000.0
2008-03-11 15:55:00,3.35,3.36,3.35,3.36,7878000.0,3.35,3.36,3.35,3.36,7878000.0
2008-03-12 09:30:00,3.34,3.35,3.3,3.35,3998000.0,3.34,3.35,3.3,3.35,3998000.0
2008-03-12 09:35:00,3.35,3.35,3.34,3.34,2044000.0,3.35,3.35,3.34,3.34,2044000.0
2008-03-12 09:40:00,3.34,3.35,3.33,3.34,2254000.0,3.34,3.35,3.33,3.34,2254000.0
2008-03-12 09:45:00,3.33,3.34,3.31,3.32,2568000.0,3.33,3.34,3.31,3.32,2568000.0
2008-03-12 09:50:00,3.32,3.33,3.31,3.32,2024000.0,3.32,3.33,3.31,3.32,2024000.0
2008-03-12 09:55:00,3.32,3.32,3.31,3.31,2258000.0,3.32,3.32,3.31,3.31,2258000.0
2008-03-12 10:00:00,3.31,3.31,3.3,3.31,2168000.0,3.31,3.31,3.3,3.31,2168000.0
2008-03-12 10:05:00,3.31,3.31,3.28,3.29,3494000.0,3.31,3.31,3.28,3.29,3494000.0
2008-03-12 10:10:00,3.29,3.31,3.29,3.3,3166000.0,3.29,3.31,3.29,3.3,3166000.0
2008-03-12 10:15:00,3.3,3.31,3.29,3.3,1806000.0,3.3,3.31,3.29,3.3,1806000.0
2008-03-12 10:20:00,3.3,3.32,3.3,3.32,2506000.0,3.3,3.32,3.3,3.32,2506000.0
2008-03-12 10:25:00,3.32,3.32,3.31,3.31,1894000.0,3.32,3.32,3.31,3.31,1894000.0
2008-03-12 10:30:00,3.31,3.33,3.31,3.33,2798000.0,3.31,3.33,3.31,3.33,2798000.0
2008-03-12 10:35:00,3.33,3.34,3.33,3.34,1640000.0,3.33,3.34,3.33,3.34,1640000.0
2008-03-12 10:40:00,3.34,3.37,3.34,3.34,4600000.0,3.34,3.37,3.34,3.34,4600000.0
2008-03-12 10:45:00,3.34,3.35,3.34,3.35,2276000.0,3.34,3.35,3.34,3.35,2276000.0
2008-03-12 10:50:00,3.35,3.37,3.35,3.35,2974000.0,3.35,3.37,3.35,3.35,2974000.0
2008-03-12 10:55:00,3.35,3.35,3.33,3.34,2938000.0,3.35,3.35,3.33,3.34,2938000.0
2008-03-12 11:00:00,3.34,3.36,3.34,3.35,1962000.0,3.34,3.36,3.34,3.35,1962000.0
2008-03-12 11:05:00,3.34,3.37,3.34,3.36,2974000.0,3.34,3.37,3.34,3.36,2974000.0
2008-03-12 11:10:00,3.36,3.39,3.36,3.39,4630000.0,3.36,3.39,3.36,3.39,4630000.0
2008-03-12 11:15:00,3.39,3.41,3.39,3.4,4752000.0,3.39,3.41,3.39,3.4,4752000.0
2008-03-12 11:20:00,3.4,3.41,3.39,3.4,3984000.0,3.4,3.41,3.39,3.4,3984000.0
2008-03-12 11:25:00,3.4,3.4,3.39,3.39,1700000.0,3.4,3.4,3.39,3.39,1700000.0
2008-03-12 11:30:00,3.39,3.4,3.39,3.39,2074000.0,3.39,3.4,3.39,3.39,2074000.0
2008-03-12 11:35:00,3.39,3.39,3.38,3.38,2996000.0,3.39,3.39,3.38,3.38,2996000.0
2008-03-12 11:40:00,3.38,3.39,3.38,3.39,1502000.0,3.38,3.39,3.38,3.39,1502000.0
2008-03-12 11:45:00,3.39,3.39,3.37,3.37,2056000.0,3.39,3.39,3.37,3.37,2056000.0
2008-03-12 11:50:00,3.37,3.37,3.35,3.36,1908000.0,3.37,3.37,3.35,3.36,1908000.0
2008-03-12 11:55:00,3.36,3.37,3.36,3.37,1278000.0,3.36,3.37,3.36,3.37,1278000.0
2008-03-12 12:00:00,3.37,3.37,3.36,3.36,1264000.0,3.37,3.37,3.36,3.36,1264000.0
2008-03-12 12:05:00,3.36,3.37,3.36,3.37,1658000.0,3.36,3.37,3.36,3.37,1658000.0
2008-03-12 12:10:00,3.37,3.39,3.37,3.38,1866000.0,3.37,3.39,3.37,3.38,1866000.0
2008-03-12 12:15:00,3.38,3.38,3.37,3.37,1126000.0,3.38,3.38,3.37,3.37,1126000.0
2008-03-12 12:20:00,3.37,3.38,3.37,3.37,724000.0,3.37,3.38,3.37,3.37,724000.0
2008-03-12 12:25:00,3.37,3.38,3.36,3.36,1000000.0,3.37,3.38,3.36,3.36,1000000.0
2008-03-12 12:30:00,3.36,3.38,3.36,3.37,1062000.0,3.36,3.38,3.36,3.37,1062000.0
2008-03-12 12:35:00,3.37,3.38,3.37,3.37,866000.0,3.37,3.38,3.37,3.37,866000.0
2008-03-12 12:40:00,3.37,3.39,3.37,3.38,1072000.0,3.37,3.39,3.37,3.38,1072000.0
2008-03-12 12:45:00,3.39,3.39,3.37,3.37,1864000.0,3.39,3.39,3.37,3.37,1864000.0
2008-03-12 12:50:00,3.38,3.38,3.36,3.37,1134000.0,3.38,3.38,3.36,3.37,1134000.0
2008-03-12 12:55:00,3.37,3.37,3.36,3.37,862000.0,3.37,3.37,3.36,3.37,862000.0
2008-03-12 13:00:00,3.37,3.38,3.37,3.38,1152000.0,3.37,3.38,3.37,3.38,1152000.0
2008-03-12 13:05:00,3.38,3.39,3.38,3.39,856000.0,3.38,3.39,3.38,3.39,856000.0
2008-03-12 13:10:00,3.38,3.39,3.38,3.38,674000.0,3.38,3.39,3.38,3.38,674000.0
2008-03-12 13:15:00,3.38,3.38,3.38,3.38,268000.0,3.38,3.38,3.38,3.38,268000.0
2008-03-12 13:20:00,3.38,3.39,3.38,3.39,1632000.0,3.38,3.39,3.38,3.39,1632000.0
2008-03-12 13:25:00,3.39,3.39,3.39,3.39,1132000.0,3.39,3.39,3.39,3.39,1132000.0
2008-03-12 13:30:00,3.39,3.39,3.38,3.38,1172000.0,3.39,3.39,3.38,3.38,1172000.0
2008-03-12 13:35:00,3.38,3.39,3.38,3.38,956000.0,3.38,3.39,3.38,3.38,956000.0
2008-03-12 13:40:00,3.38,3.38,3.36,3.36,1262000.0,3.38,3.38,3.36,3.36,1262000.0
2008-03-12 13:45:00,3.36,3.37,3.36,3.37,1548000.0,3.36,3.37,3.36,3.37,1548000.0
2008-03-12 13:50:00,3.37,3.38,3.37,3.38,1104000.0,3.37,3.38,3.37,3.38,1104000.0
2008-03-12 13:55:00,3.38,3.38,3.37,3.37,1126000.0,3.38,3.38,3.37,3.37,1126000.0
2008-03-12 14:00:00,3.37,3.37,3.37,3.37,692000.0,3.37,3.37,3.37,3.37,692000.0
2008-03-12 14:05:00,3.37,3.37,3.36,3.36,1822000.0,3.37,3.37,3.36,3.36,1822000.0
2008-03-12 14:10:00,3.36,3.36,3.34,3.35,1934000.0,3.36,3.36,3.34,3.35,1934000.0
2008-03-12 14:15:00,3.35,3.36,3.35,3.36,1752000.0,3.35,3.36,3.35,3.36,1752000.0
2008-03-12 14:20:00,3.36,3.36,3.36,3.36,620000.0,3.36,3.36,3.36,3.36,620000.0
2008-03-12 14:25:00,3.36,3.36,3.35,3.35,994000.0,3.36,3.36,3.35,3.35,994000.0
2008-03-12 14:30:00,3.35,3.37,3.35,3.37,1278000.0,3.35,3.37,3.35,3.37,1278000.0
2008-03-12 14:35:00,3.37,3.38,3.37,3.38,2448000.0,3.37,3.38,3.37,3.38,2448000.0
2008-03-12 14:40:00,3.38,3.39,3.38,3.38,1786000.0,3.38,3.39,3.38,3.38,1786000.0
2008-03-12 14:45:00,3.38,3.39,3.37,3.39,942000.0,3.38,3.39,3.37,3.39,942000.0
2008-03-12 14:50:00,3.39,3.39,3.38,3.38,928000.0,3.39,3.39,3.38,3.38,928000.0
2008-03-12 14:55:00,3.38,3.38,3.36,3.37,1304000.0,3.38,3.38,3.36,3.37,1304000.0
2008-03-12 15:00:00,3.37,3.38,3.37,3.38,2272000.0,3.37,3.38,3.37,3.38,2272000.0
2008-03-12 15:05:00,3.38,3.38,3.37,3.38,1416000.0,3.38,3.38,3.37,3.38,1416000.0
2008-03-12 15:10:00,3.38,3.38,3.36,3.37,1836000.0,3.38,3.38,3.36,3.37,1836000.0
2008-03-12 15:15:00,3.37,3.37,3.37,3.37,1200000.0,3.37,3.37,3.37,3.37,1200000.0
2008-03-12 15:20:00,3.37,3.37,3.36,3.37,928000.0,3.37,3.37,3.36,3.37,928000.0
2008-03-12 15:25:00,3.37,3.38,3.36,3.36,1838000.0,3.37,3.38,3.36,3.36,1838000.0
2008-03-12 15:30:00,3.36,3.37,3.35,3.35,1712000.0,3.36,3.37,3.35,3.35,1712000.0
2008-03-12 15:35:00,3.35,3.35,3.33,3.33,3374000.0,3.35,3.35,3.33,3.33,3374000.0
2008-03-12 15:40:00,3.33,3.35,3.33,3.34,2088000.0,3.33,3.35,3.33,3.34,2088000.0
2008-03-12 15:45:00,3.34,3.34,3.33,3.33,2224000.0,3.34,3.34,3.33,3.33,2224000.0
2008-03-12 15:50:00,3.33,3.34,3.32,3.32,3258000.0,3.33,3.34,3.32,3.32,3258000.0
2008-03-12 15:55:00,3.32,3.33,3.32,3.32,3976000.0,3.32,3.33,3.32,3.32,3976000.0
2008-03-13 09:30:00,3.26,3.28,3.24,3.27,2806000.0,3.26,3.28,3.24,3.27,2806000.0
2008-03-13 09:35:00,3.27,3.29,3.26,3.26,2222000.0,3.27,3.29,3.26,3.26,2222000.0
2008-03-13 09:40:00,3.26,3.26,3.22,3.23,3696000.0,3.26,3.26,3.22,3.23,3696000.0
2008-03-13 09:45:00,3.23,3.25,3.23,3.25,2794000.0,3.23,3.25,3.23,3.25,2794000.0
2008-03-13 09:50:00,3.25,3.25,3.23,3.24,2326000.0,3.25,3.25,3.23,3.24,2326000.0
2008-03-13 09:55:00,3.24,3.25,3.23,3.24,1184000.0,3.24,3.25,3.23,3.24,1184000.0
2008-03-13 10:00:00,3.24,3.25,3.23,3.25,1078000.0,3.24,3.25,3.23,3.25,1078000.0
2008-03-13 10:05:00,3.25,3.25,3.23,3.25,1612000.0,3.25,3.25,3.23,3.25,1612000.0
2008-03-13 10:10:00,3.25,3.26,3.25,3.26,2220000.0,3.25,3.26,3.25,3.26,2220000.0
2008-03-13 10:15:00,3.26,3.27,3.25,3.25,1716000.0,3.26,3.27,3.25,3.25,1716000.0
2008-03-13 10:20:00,3.25,3.26,3.23,3.24,1808000.0,3.25,3.26,3.23,3.24,1808000.0
2008-03-13 10:25:00,3.24,3.25,3.23,3.25,1932000.0,3.24,3.25,3.23,3.25,1932000.0
2008-03-13 10:30:00,3.25,3.25,3.24,3.25,766000.0,3.25,3.25,3.24,3.25,766000.0
2008-03-13 10:35:00,3.25,3.25,3.24,3.24,1866000.0,3.25,3.25,3.24,3.24,1866000.0
2008-03-13 10:40:00,3.24,3.25,3.23,3.24,1622000.0,3.24,3.25,3.23,3.24,1622000.0
2008-03-13 10:45:00,3.24,3.25,3.23,3.24,1946000.0,3.24,3.25,3.23,3.24,1946000.0
2008-03-13 10:50:00,3.24,3.25,3.24,3.25,846000.0,3.24,3.25,3.24,3.25,846000.0
2008-03-13 10:55:00,3.25,3.26,3.24,3.24,2374000.0,3.25,3.26,3.24,3.24,2374000.0
2008-03-13 11:00:00,3.24,3.25,3.24,3.24,1818000.0,3.24,3.25,3.24,3.24,1818000.0
2008-03-13 11:05:00,3.24,3.28,3.24,3.27,3416000.0,3.24,3.28,3.24,3.27,3416000.0
2008-03-13 11:10:00,3.27,3.3,3.27,3.28,3598000.0,3.27,3.3,3.27,3.28,3598000.0
2008-03-13 11:15:00,3.28,3.28,3.27,3.27,1860000.0,3.28,3.28,3.27,3.27,1860000.0
2008-03-13 11:20:00,3.27,3.34,3.27,3.33,5742000.0,3.27,3.34,3.27,3.33,5742000.0
2008-03-13 11:25:00,3.33,3.34,3.32,3.33,4952000.0,3.33,3.34,3.32,3.33,4952000.0
2008-03-13 11:30:00,3.33,3.36,3.33,3.36,5578000.0,3.33,3.36,3.33,3.36,5578000.0
2008-03-13 11:35:00,3.36,3.39,3.36,3.39,5424000.0,3.36,3.39,3.36,3.39,5424000.0
2008-03-13 11:40:00,3.39,3.4,3.36,3.36,5104000.0,3.39,3.4,3.36,3.36,5104000.0
2008-03-13 11:45:00,3.36,3.37,3.34,3.34,3302000.0,3.36,3.37,3.34,3.34,3302000.0
2008-03-13 11:50:00,3.34,3.35,3.34,3.34,3460000.0,3.34,3.35,3.34,3.34,3460000.0
2008-03-13 11:55:00,3.34,3.35,3.34,3.35,2224000.0,3.34,3.35,3.34,3.35,2224000.0
2008-03-13 12:00:00,3.35,3.37,3.34,3.35,4280000.0,3.35,3.37,3.34,3.35,4280000.0
2008-03-13 12:05:00,3.35,3.37,3.35,3.35,4540000.0,3.35,3.37,3.35,3.35,4540000.0
2008-03-13 12:10:00,3.35,3.36,3.35,3.35,1212000.0,3.35,3.36,3.35,3.35,1212000.0
2008-03-13 12:15:00,3.35,3.36,3.35,3.35,2002000.0,3.35,3.36,3.35,3.35,2002000.0
2008-03-13 12:20:00,3.35,3.35,3.33,3.34,2002000.0,3.35,3.35,3.33,3.34,2002000.0
2008-03-13 12:25:00,3.34,3.35,3.34,3.34,756000.0,3.34,3.35,3.34,3.34,756000.0
2008-03-13 12:30:00,3.34,3.35,3.34,3.35,1146000.0,3.34,3.35,3.34,3.35,1146000.0
2008-03-13 12:35:00,3.35,3.36,3.35,3.35,1178000.0,3.35,3.36,3.35,3.35,1178000.0
2008-03-13 12:40:00,3.35,3.36,3.34,3.35,1056000.0,3.35,3.36,3.34,3.35,1056000.0
2008-03-13 12:45:00,3.35,3.35,3.33,3.33,2436000.0,3.35,3.35,3.33,3.33,2436000.0
2008-03-13 12:50:00,3.33,3.35,3.33,3.35,862000.0,3.33,3.35,3.33,3.35,862000.0
2008-03-13 12:55:00,3.35,3.35,3.34,3.35,916000.0,3.35,3.35,3.34,3.35,916000.0
2008-03-13 13:00:00,3.35,3.35,3.33,3.34,744000.0,3.35,3.35,3.33,3.34,744000.0
2008-03-13 13:05:00,3.34,3.36,3.33,3.35,2184000.0,3.34,3.36,3.33,3.35,2184000.0
2008-03-13 13:10:00,3.35,3.36,3.35,3.35,1340000.0,3.35,3.36,3.35,3.35,1340000.0
2008-03-13 13:15:00,3.35,3.38,3.35,3.38,2494000.0,3.35,3.38,3.35,3.38,2494000.0
2008-03-13 13:20:00,3.38,3.39,3.37,3.38,2068000.0,3.38,3.39,3.37,3.38,2068000.0
2008-03-13 13:25:00,3.38,3.4,3.38,3.4,2086000.0,3.38,3.4,3.38,3.4,2086000.0
2008-03-13 13:30:00,3.4,3.41,3.39,3.41,2200000.0,3.4,3.41,3.39,3.41,2200000.0
2008-03-13 13:35:00,3.41,3.45,3.4,3.44,6230000.0,3.41,3.45,3.4,3.44,6230000.0
2008-03-13 13:40:00,3.44,3.44,3.43,3.43,3814000.0,3.44,3.44,3.43,3.43,3814000.0
2008-03-13 13:45:00,3.43,3.44,3.42,3.43,1990000.0,3.43,3.44,3.42,3.43,1990000.0
2008-03-13 13:50:00,3.43,3.43,3.42,3.43,2590000.0,3.43,3.43,3.42,3.43,2590000.0
2008-03-13 13:55:00,3.43,3.46,3.43,3.45,4046000.0,3.43,3.46,3.43,3.45,4046000.0
2008-03-13 14:00:00,3.45,3.46,3.45,3.46,2344000.0,3.45,3.46,3.45,3.46,2344000.0
2008-03-13 14:05:00,3.46,3.48,3.45,3.47,4310000.0,3.46,3.48,3.45,3.47,4310000.0
2008-03-13 14:10:00,3.47,3.47,3.46,3.47,2406000.0,3.47,3.47,3.46,3.47,2406000.0
2008-03-13 14:15:00,3.47,3.47,3.45,3.45,2686000.0,3.47,3.47,3.45,3.45,2686000.0
2008-03-13 14:20:00,3.45,3.46,3.45,3.45,2672000.0,3.45,3.46,3.45,3.45,2672000.0
2008-03-13 14:25:00,3.45,3.45,3.45,3.45,2006000.0,3.45,3.45,3.45,3.45,2006000.0
2008-03-13 14:30:00,3.45,3.45,3.43,3.43,2432000.0,3.45,3.45,3.43,3.43,2432000.0
2008-03-13 14:35:00,3.43,3.44,3.43,3.43,2488000.0,3.43,3.44,3.43,3.43,2488000.0
2008-03-13 14:40:00,3.43,3.44,3.43,3.43,2210000.0,3.43,3.44,3.43,3.43,2210000.0
2008-03-13 14:45:00,3.43,3.44,3.42,3.43,1738000.0,3.43,3.44,3.42,3.43,1738000.0
2008-03-13 14:50:00,3.43,3.44,3.43,3.44,3236000.0,3.43,3.44,3.43,3.44,3236000.0
2008-03-13 14:55:00,3.44,3.44,3.43,3.44,2204000.0,3.44,3.44,3.43,3.44,2204000.0
2008-03-13 15:00:00,3.44,3.45,3.43,3.44,3524000.0,3.44,3.45,3.43,3.44,3524000.0
2008-03-13 15:05:00,3.44,3.46,3.43,3.44,3186000.0,3.44,3.46,3.43,3.44,3186000.0
2008-03-13 15:10:00,3.45,3.45,3.44,3.45,3046000.0,3.45,3.45,3.44,3.45,3046000.0
2008-03-13 15:15:00,3.45,3.45,3.44,3.45,2072000.0,3.45,3.45,3.44,3.45,2072000.0
2008-03-13 15:20:00,3.45,3.45,3.44,3.45,1802000.0,3.45,3.45,3.44,3.45,1802000.0
2008-03-13 15:25:00,3.45,3.45,3.44,3.44,2794000.0,3.45,3.45,3.44,3.44,2794000.0
2008-03-13 15:30:00,3.44,3.44,3.43,3.43,1950000.0,3.44,3.44,3.43,3.43,1950000.0
2008-03-13 15:35:00,3.43,3.45,3.43,3.45,1578000.0,3.43,3.45,3.43,3.45,1578000.0
2008-03-13 15:40:00,3.45,3.45,3.42,3.43,4194000.0,3.45,3.45,3.42,3.43,4194000.0
2008-03-13 15:45:00,3.43,3.43,3.41,3.42,3222000.0,3.43,3.43,3.41,3.42,3222000.0
2008-03-13 15:50:00,3.42,3.42,3.41,3.41,4200000.0,3.42,3.42,3.41,3.41,4200000.0
2008-03-13 15:55:00,3.41,3.42,3.41,3.41,4774000.0,3.41,3.42,3.41,3.41,4774000.0
2008-03-14 09:30:00,3.42,3.45,3.38,3.43,4704000.0,3.42,3.45,3.38,3.43,4704000.0
2008-03-14 09:35:00,3.43,3.5,3.42,3.49,5018000.0,3.43,3.5,3.42,3.49,5018000.0
2008-03-14 09:40:00,3.49,3.53,3.48,3.51,8236000.0,3.49,3.53,3.48,3.51,8236000.0
2008-03-14 09:45:00,3.51,3.52,3.46,3.46,7550000.0,3.51,3.52,3.46,3.46,7550000.0
2008-03-14 09:50:00,3.46,3.47,3.42,3.42,4448000.0,3.46,3.47,3.42,3.42,4448000.0
2008-03-14 09:55:00,3.42,3.44,3.39,3.39,5420000.0,3.42,3.44,3.39,3.39,5420000.0
2008-03-14 10:00:00,3.39,3.4,3.37,3.4,5546000.0,3.39,3.4,3.37,3.4,5546000.0
2008-03-14 10:05:00,3.4,3.48,3.39,3.47,4828000.0,3.4,3.48,3.39,3.47,4828000.0
2008-03-14 10:10:00,3.47,3.47,3.4,3.44,4780000.0,3.47,3.47,3.4,3.44,4780000.0
2008-03-14 10:15:00,3.44,3.48,3.43,3.44,5164000.0,3.44,3.48,3.43,3.44,5164000.0
2008-03-14 10:20:00,3.44,3.44,3.41,3.42,2756000.0,3.44,3.44,3.41,3.42,2756000.0
2008-03-14 10:25:00,3.43,3.43,3.41,3.42,2362000.0,3.43,3.43,3.41,3.42,2362000.0
2008-03-14 10:30:00,3.42,3.45,3.41,3.42,2206000.0,3.42,3.45,3.41,3.42,2206000.0
2008-03-14 10:35:00,3.42,3.42,3.39,3.39,1702000.0,3.42,3.42,3.39,3.39,1702000.0
2008-03-14 10:40:00,3.39,3.41,3.36,3.4,3486000.0,3.39,3.41,3.36,3.4,3486000.0
2008-03-14 10:45:00,3.4,3.45,3.39,3.45,3676000.0,3.4,3.45,3.39,3.45,3676000.0
2008-03-14 10:50:00,3.44,3.45,3.42,3.43,3300000.0,3.44,3.45,3.42,3.43,3300000.0
2008-03-14 10:55:00,3.43,3.45,3.43,3.44,1446000.0,3.43,3.45,3.43,3.44,1446000.0
2008-03-14 11:00:00,3.44,3.44,3.42,3.42,1624000.0,3.44,3.44,3.42,3.42,1624000.0
2008-03-14 11:05:00,3.42,3.44,3.42,3.44,1526000.0,3.42,3.44,3.42,3.44,1526000.0
2008-03-14 11:10:00,3.44,3.44,3.43,3.43,912000.0,3.44,3.44,3.43,3.43,912000.0
2008-03-14 11:15:00,3.43,3.43,3.41,3.42,1768000.0,3.43,3.43,3.41,3.42,1768000.0
2008-03-14 11:20:00,3.42,3.43,3.4,3.41,1812000.0,3.42,3.43,3.4,3.41,1812000.0
2008-03-14 11:25:00,3.41,3.42,3.4,3.41,1638000.0,3.41,3.42,3.4,3.41,1638000.0
2008-03-14 11:30:00,3.41,3.42,3.4,3.4,1536000.0,3.41,3.42,3.4,3.4,1536000.0
2008-03-14 11:35:00,3.4,3.42,3.4,3.42,1232000.0,3.4,3.42,3.4,3.42,1232000.0
2008-03-14 11:40:00,3.42,3.43,3.41,3.42,1452000.0,3.42,3.43,3.41,3.42,1452000.0
2008-03-14 11:45:00,3.42,3.45,3.42,3.44,3180000.0,3.42,3.45,3.42,3.44,3180000.0
2008-03-14 11:50:00,3.44,3.45,3.44,3.44,2316000.0,3.44,3.45,3.44,3.44,2316000.0
2008-03-14 11:55:00,3.44,3.45,3.44,3.45,1928000.0,3.44,3.45,3.44,3.45,1928000.0
2008-03-14 12:00:00,3.45,3.45,3.44,3.44,2036000.0,3.45,3.45,3.44,3.44,2036000.0
2008-03-14 12:05:00,3.44,3.45,3.44,3.45,1666000.0,3.44,3.45,3.44,3.45,1666000.0
2008-03-14 12:10:00,3.45,3.46,3.44,3.45,2772000.0,3.45,3.46,3.44,3.45,2772000.0
2008-03-14 12:15:00,3.45,3.45,3.43,3.44,2380000.0,3.45,3.45,3.43,3.44,2380000.0
2008-03-14 12:20:00,3.44,3.44,3.43,3.44,1262000.0,3.44,3.44,3.43,3.44,1262000.0
2008-03-14 12:25:00,3.44,3.44,3.43,3.44,1428000.0,3.44,3.44,3.43,3.44,1428000.0
2008-03-14 12:30:00,3.44,3.44,3.43,3.44,696000.0,3.44,3.44,3.43,3.44,696000.0
2008-03-14 12:35:00,3.44,3.44,3.42,3.42,1236000.0,3.44,3.44,3.42,3.42,1236000.0
2008-03-14 12:40:00,3.42,3.43,3.4,3.4,2996000.0,3.42,3.43,3.4,3.4,2996000.0
2008-03-14 12:45:00,3.4,3.43,3.39,3.43,3044000.0,3.4,3.43,3.39,3.43,3044000.0
2008-03-14 12:50:00,3.43,3.45,3.4,3.43,3046000.0,3.43,3.45,3.4,3.43,3046000.0
2008-03-14 12:55:00,3.43,3.43,3.39,3.4,1914000.0,3.43,3.43,3.39,3.4,1914000.0
2008-03-14 13:00:00,3.4,3.4,3.38,3.39,2178000.0,3.4,3.4,3.38,3.39,2178000.0
2008-03-14 13:05:00,3.39,3.39,3.37,3.38,1980000.0,3.39,3.39,3.37,3.38,1980000.0
2008-03-14 13:10:00,3.38,3.38,3.36,3.36,2942000.0,3.38,3.38,3.36,3.36,2942000.0
2008-03-14 13:15:00,3.37,3.38,3.36,3.37,1604000.0,3.37,3.38,3.36,3.37,1604000.0
2008-03-14 13:20:00,3.37,3.38,3.37,3.38,1412000.0,3.37,3.38,3.37,3.38,1412000.0
2008-03-14 13:25:00,3.38,3.38,3.37,3.37,1798000.0,3.38,3.38,3.37,3.37,1798000.0
2008-03-14 13:30:00,3.37,3.37,3.35,3.35,5986000.0,3.37,3.37,3.35,3.35,5986000.0
2008-03-14 13:35:00,3.35,3.37,3.35,3.37,2440000.0,3.35,3.37,3.35,3.37,2440000.0
2008-03-14 13:40:00,3.37,3.37,3.36,3.36,2020000.0,3.37,3.37,3.36,3.36,2020000.0
2008-03-14 13:45:00,3.37,3.38,3.36,3.37,2238000.0,3.37,3.38,3.36,3.37,2238000.0
2008-03-14 13:50:00,3.37,3.37,3.36,3.36,2026000.0,3.37,3.37,3.36,3.36,2026000.0
2008-03-14 13:55:00,3.36,3.36,3.34,3.34,2196000.0,3.36,3.36,3.34,3.34,2196000.0
2008-03-14 14:00:00,3.34,3.35,3.33,3.34,2692000.0,3.34,3.35,3.33,3.34,2692000.0
2008-03-14 14:05:00,3.34,3.34,3.33,3.34,1402000.0,3.34,3.34,3.33,3.34,1402000.0
2008-03-14 14:10:00,3.34,3.34,3.32,3.33,2238000.0,3.34,3.34,3.32,3.33,2238000.0
2008-03-14 14:15:00,3.33,3.35,3.33,3.33,2470000.0,3.33,3.35,3.33,3.33,2470000.0
2008-03-14 14:20:00,3.33,3.34,3.32,3.33,2216000.0,3.33,3.34,3.32,3.33,2216000.0
2008-03-14 14:25:00,3.33,3.33,3.32,3.32,3288000.0,3.33,3.33,3.32,3.32,3288000.0
2008-03-14 14:30:00,3.32,3.32,3.31,3.32,2698000.0,3.32,3.32,3.31,3.32,2698000.0
2008-03-14 14:35:00,3.32,3.33,3.31,3.31,1404000.0,3.32,3.33,3.31,3.31,1404000.0
2008-03-14 14:40:00,3.31,3.34,3.31,3.33,2214000.0,3.31,3.34,3.31,3.33,2214000.0
2008-03-14 14:45:00,3.33,3.33,3.31,3.31,1788000.0,3.33,3.33,3.31,3.31,1788000.0
2008-03-14 14:50:00,3.31,3.32,3.3,3.31,1826000.0,3.31,3.32,3.3,3.31,1826000.0
2008-03-14 14:55:00,3.32,3.32,3.31,3.31,2174000.0,3.32,3.32,3.31,3.31,2174000.0
2008-03-14 15:00:00,3.31,3.32,3.3,3.31,3828000.0,3.31,3.32,3.3,3.31,3828000.0
2008-03-14 15:05:00,3.31,3.32,3.31,3.32,1870000.0,3.31,3.32,3.31,3.32,1870000.0
2008-03-14 15:10:00,3.32,3.35,3.32,3.34,3592000.0,3.32,3.35,3.32,3.34,3592000.0
2008-03-14 15:15:00,3.34,3.38,3.34,3.37,5650000.0,3.34,3.38,3.34,3.37,5650000.0
2008-03-14 15:20:00,3.37,3.39,3.36,3.37,3272000.0,3.37,3.39,3.36,3.37,3272000.0
2008-03-14 15:25:00,3.37,3.41,3.37,3.4,5662000.0,3.37,3.41,3.37,3.4,5662000.0
2008-03-14 15:30:00,3.4,3.4,3.38,3.39,5272000.0,3.4,3.4,3.38,3.39,5272000.0
2008-03-14 15:35:00,3.39,3.41,3.39,3.41,5816000.0,3.39,3.41,3.39,3.41,5816000.0
2008-03-14 15:40:00,3.41,3.41,3.39,3.4,5458000.0,3.41,3.41,3.39,3.4,5458000.0
2008-03-14 15:45:00,3.4,3.41,3.37,3.41,4850000.0,3.4,3.41,3.37,3.41,4850000.0
2008-03-14 15:50:00,3.41,3.42,3.4,3.42,8140000.0,3.41,3.42,3.4,3.42,8140000.0
2008-03-14 15:55:00,3.42,3.43,3.41,3.41,5962000.0,3.42,3.43,3.41,3.41,5962000.0
2008-03-17 09:30:00,3.29,3.31,3.25,3.3,6916000.0,3.29,3.31,3.25,3.3,6916000.0
2008-03-17 09:35:00,3.3,3.35,3.25,3.25,5410000.0,3.3,3.35,3.25,3.25,5410000.0
2008-03-17 09:40:00,3.25,3.28,3.25,3.26,5898000.0,3.25,3.28,3.25,3.26,5898000.0
2008-03-17 09:45:00,3.26,3.28,3.25,3.27,6194000.0,3.26,3.28,3.25,3.27,6194000.0
2008-03-17 09:50:00,3.27,3.33,3.27,3.32,5144000.0,3.27,3.33,3.27,3.32,5144000.0
2008-03-17 09:55:00,3.32,3.32,3.3,3.3,4676000.0,3.32,3.32,3.3,3.3,4676000.0
2008-03-17 10:00:00,3.3,3.31,3.3,3.3,2824000.0,3.3,3.31,3.3,3.3,2824000.0
2008-03-17 10:05:00,3.3,3.31,3.3,3.31,1952000.0,3.3,3.31,3.3,3.31,1952000.0
2008-03-17 10:10:00,3.31,3.31,3.3,3.3,1926000.0,3.31,3.31,3.3,3.3,1926000.0
2008-03-17 10:15:00,3.3,3.3,3.27,3.28,2828000.0,3.3,3.3,3.27,3.28,2828000.0
2008-03-17 10:20:00,3.28,3.33,3.27,3.33,2378000.0,3.28,3.33,3.27,3.33,2378000.0
2008-03-17 10:25:00,3.33,3.35,3.32,3.33,3020000.0,3.33,3.35,3.32,3.33,3020000.0
2008-03-17 10:30:00,3.33,3.35,3.31,3.32,1612000.0,3.33,3.35,3.31,3.32,1612000.0
2008-03-17 10:35:00,3.32,3.33,3.31,3.33,1610000.0,3.32,3.33,3.31,3.33,1610000.0
2008-03-17 10:40:00,3.33,3.35,3.32,3.34,2260000.0,3.33,3.35,3.32,3.34,2260000.0
2008-03-17 10:45:00,3.34,3.35,3.33,3.34,1458000.0,3.34,3.35,3.33,3.34,1458000.0
2008-03-17 10:50:00,3.34,3.35,3.33,3.34,1792000.0,3.34,3.35,3.33,3.34,1792000.0
2008-03-17 10:55:00,3.34,3.34,3.3,3.31,2142000.0,3.34,3.34,3.3,3.31,2142000.0
2008-03-17 11:00:00,3.31,3.32,3.3,3.31,1506000.0,3.31,3.32,3.3,3.31,1506000.0
2008-03-17 11:05:00,3.31,3.33,3.31,3.32,1538000.0,3.31,3.33,3.31,3.32,1538000.0
2008-03-17 11:10:00,3.32,3.34,3.31,3.32,996000.0,3.32,3.34,3.31,3.32,996000.0
2008-03-17 11:15:00,3.32,3.32,3.3,3.31,1772000.0,3.32,3.32,3.3,3.31,1772000.0
2008-03-17 11:20:00,3.31,3.32,3.31,3.31,578000.0,3.31,3.32,3.31,3.31,578000.0
2008-03-17 11:25:00,3.31,3.31,3.3,3.31,1062000.0,3.31,3.31,3.3,3.31,1062000.0
2008-03-17 11:30:00,3.3,3.32,3.3,3.31,722000.0,3.3,3.32,3.3,3.31,722000.0
2008-03-17 11:35:00,3.32,3.32,3.29,3.3,1234000.0,3.32,3.32,3.29,3.3,1234000.0
2008-03-17 11:40:00,3.3,3.3,3.29,3.3,1202000.0,3.3,3.3,3.29,3.3,1202000.0
2008-03-17 11:45:00,3.3,3.3,3.29,3.29,1144000.0,3.3,3.3,3.29,3.29,1144000.0
2008-03-17 11:50:00,3.3,3.3,3.28,3.28,1244000.0,3.3,3.3,3.28,3.28,1244000.0
2008-03-17 11:55:00,3.28,3.28,3.27,3.27,2110000.0,3.28,3.28,3.27,3.27,2110000.0
2008-03-17 12:00:00,3.27,3.28,3.26,3.28,1872000.0,3.27,3.28,3.26,3.28,1872000.0
2008-03-17 12:05:00,3.28,3.29,3.27,3.28,1304000.0,3.28,3.29,3.27,3.28,1304000.0
2008-03-17 12:10:00,3.28,3.28,3.27,3.28,1408000.0,3.28,3.28,3.27,3.28,1408000.0
2008-03-17 12:15:00,3.27,3.28,3.27,3.28,1386000.0,3.27,3.28,3.27,3.28,1386000.0
2008-03-17 12:20:00,3.28,3.28,3.26,3.26,1410000.0,3.28,3.28,3.26,3.26,1410000.0
2008-03-17 12:25:00,3.26,3.27,3.26,3.26,2228000.0,3.26,3.27,3.26,3.26,2228000.0
2008-03-17 12:30:00,3.26,3.27,3.26,3.26,2706000.0,3.26,3.27,3.26,3.26,2706000.0
2008-03-17 12:35:00,3.26,3.3,3.26,3.29,3306000.0,3.26,3.3,3.26,3.29,3306000.0
2008-03-17 12:40:00,3.29,3.3,3.29,3.3,2040000.0,3.29,3.3,3.29,3.3,2040000.0
2008-03-17 12:45:00,3.3,3.31,3.29,3.3,2142000.0,3.3,3.31,3.29,3.3,2142000.0
2008-03-17 12:50:00,3.3,3.31,3.3,3.3,1758000.0,3.3,3.31,3.3,3.3,1758000.0
2008-03-17 12:55:00,3.3,3.31,3.3,3.3,1808000.0,3.3,3.31,3.3,3.3,1808000.0
2008-03-17 13:00:00,3.3,3.31,3.29,3.29,1412000.0,3.3,3.31,3.29,3.29,1412000.0
2008-03-17 13:05:00,3.29,3.29,3.28,3.28,1618000.0,3.29,3.29,3.28,3.28,1618000.0
2008-03-17 13:10:00,3.28,3.29,3.28,3.29,1100000.0,3.28,3.29,3.28,3.29,1100000.0
2008-03-17 13:15:00,3.29,3.3,3.28,3.3,1178000.0,3.29,3.3,3.28,3.3,1178000.0
2008-03-17 13:20:00,3.3,3.3,3.28,3.28,1528000.0,3.3,3.3,3.28,3.28,1528000.0
2008-03-17 13:25:00,3.28,3.29,3.27,3.28,1664000.0,3.28,3.29,3.27,3.28,1664000.0
2008-03-17 13:30:00,3.28,3.28,3.27,3.27,1116000.0,3.28,3.28,3.27,3.27,1116000.0
2008-03-17 13:35:00,3.27,3.27,3.25,3.27,1940000.0,3.27,3.27,3.25,3.27,1940000.0
2008-03-17 13:40:00,3.26,3.27,3.26,3.27,2426000.0,3.26,3.27,3.26,3.27,2426000.0
2008-03-17 13:45:00,3.27,3.3,3.27,3.29,1976000.0,3.27,3.3,3.27,3.29,1976000.0
2008-03-17 13:50:00,3.29,3.3,3.29,3.29,1808000.0,3.29,3.3,3.29,3.29,1808000.0
2008-03-17 13:55:00,3.29,3.3,3.28,3.3,2100000.0,3.29,3.3,3.28,3.3,2100000.0
2008-03-17 14:00:00,3.3,3.32,3.3,3.32,2234000.0,3.3,3.32,3.3,3.32,2234000.0
2008-03-17 14:05:00,3.32,3.33,3.31,3.32,2016000.0,3.32,3.33,3.31,3.32,2016000.0
2008-03-17 14:10:00,3.32,3.32,3.3,3.3,1554000.0,3.32,3.32,3.3,3.3,1554000.0
2008-03-17 14:15:00,3.3,3.3,3.29,3.29,1092000.0,3.3,3.3,3.29,3.29,1092000.0
2008-03-17 14:20:00,3.29,3.32,3.29,3.31,1442000.0,3.29,3.32,3.29,3.31,1442000.0
2008-03-17 14:25:00,3.31,3.31,3.31,3.31,1528000.0,3.31,3.31,3.31,3.31,1528000.0
2008-03-17 14:30:00,3.31,3.31,3.3,3.3,1438000.0,3.31,3.31,3.3,3.3,1438000.0
2008-03-17 14:35:00,3.31,3.33,3.3,3.33,1294000.0,3.31,3.33,3.3,3.33,1294000.0
2008-03-17 14:40:00,3.33,3.35,3.33,3.34,2122000.0,3.33,3.35,3.33,3.34,2122000.0
2008-03-17 14:45:00,3.34,3.35,3.32,3.33,1264000.0,3.34,3.35,3.32,3.33,1264000.0
2008-03-17 14:50:00,3.33,3.35,3.33,3.33,1470000.0,3.33,3.35,3.33,3.33,1470000.0
2008-03-17 14:55:00,3.33,3.36,3.33,3.34,2176000.0,3.33,3.36,3.33,3.34,2176000.0
2008-03-17 15:00:00,3.34,3.35,3.32,3.34,2464000.0,3.34,3.35,3.32,3.34,2464000.0
2008-03-17 15:05:00,3.34,3.37,3.34,3.34,4306000.0,3.34,3.37,3.34,3.34,4306000.0
2008-03-17 15:10:00,3.34,3.35,3.33,3.35,2490000.0,3.34,3.35,3.33,3.35,2490000.0
2008-03-17 15:15:00,3.35,3.35,3.33,3.34,2044000.0,3.35,3.35,3.33,3.34,2044000.0
2008-03-17 15:20:00,3.34,3.35,3.33,3.34,3288000.0,3.34,3.35,3.33,3.34,3288000.0
2008-03-17 15:25:00,3.34,3.35,3.33,3.33,3916000.0,3.34,3.35,3.33,3.33,3916000.0
2008-03-17 15:30:00,3.33,3.35,3.33,3.35,2358000.0,3.33,3.35,3.33,3.35,2358000.0
2008-03-17 15:35:00,3.35,3.37,3.35,3.37,4190000.0,3.35,3.37,3.35,3.37,4190000.0
2008-03-17 15:40:00,3.37,3.38,3.36,3.37,5320000.0,3.37,3.38,3.36,3.37,5320000.0
2008-03-17 15:45:00,3.37,3.39,3.36,3.39,3858000.0,3.37,3.39,3.36,3.39,3858000.0
2008-03-17 15:50:00,3.39,3.39,3.35,3.37,3958000.0,3.39,3.39,3.35,3.37,3958000.0
2008-03-17 15:55:00,3.37,3.37,3.33,3.33,5500000.0,3.37,3.37,3.33,3.33,5500000.0
2008-03-18 09:30:00,3.41,3.46,3.4,3.46,5420000.0,3.41,3.46,3.4,3.46,5420000.0
2008-03-18 09:35:00,3.46,3.46,3.4,3.41,2956000.0,3.46,3.46,3.4,3.41,2956000.0
2008-03-18 09:40:00,3.41,3.41,3.38,3.41,3006000.0,3.41,3.41,3.38,3.41,3006000.0
2008-03-18 09:45:00,3.41,3.43,3.41,3.42,2024000.0,3.41,3.43,3.41,3.42,2024000.0
2008-03-18 09:50:00,3.42,3.45,3.41,3.42,2564000.0,3.42,3.45,3.41,3.42,2564000.0
2008-03-18 09:55:00,3.42,3.43,3.42,3.43,1492000.0,3.42,3.43,3.42,3.43,1492000.0
2008-03-18 10:00:00,3.43,3.45,3.43,3.43,3166000.0,3.43,3.45,3.43,3.43,3166000.0
2008-03-18 10:05:00,3.43,3.44,3.42,3.42,1186000.0,3.43,3.44,3.42,3.42,1186000.0
2008-03-18 10:10:00,3.42,3.43,3.42,3.43,952000.0,3.42,3.43,3.42,3.43,952000.0
2008-03-18 10:15:00,3.43,3.43,3.42,3.42,996000.0,3.43,3.43,3.42,3.42,996000.0
2008-03-18 10:20:00,3.42,3.43,3.41,3.42,1482000.0,3.42,3.43,3.41,3.42,1482000.0
2008-03-18 10:25:00,3.42,3.43,3.42,3.42,1430000.0,3.42,3.43,3.42,3.42,1430000.0
2008-03-18 10:30:00,3.42,3.43,3.42,3.43,1788000.0,3.42,3.43,3.42,3.43,1788000.0
2008-03-18 10:35:00,3.42,3.45,3.42,3.44,1638000.0,3.42,3.45,3.42,3.44,1638000.0
2008-03-18 10:40:00,3.43,3.45,3.43,3.44,2180000.0,3.43,3.45,3.43,3.44,2180000.0
2008-03-18 10:45:00,3.44,3.45,3.43,3.44,988000.0,3.44,3.45,3.43,3.44,988000.0
2008-03-18 10:50:00,3.44,3.44,3.43,3.44,744000.0,3.44,3.44,3.43,3.44,744000.0
2008-03-18 10:55:00,3.44,3.44,3.43,3.43,884000.0,3.44,3.44,3.43,3.43,884000.0
2008-03-18 11:00:00,3.43,3.45,3.43,3.45,1452000.0,3.43,3.45,3.43,3.45,1452000.0
2008-03-18 11:05:00,3.45,3.46,3.45,3.46,1240000.0,3.45,3.46,3.45,3.46,1240000.0
2008-03-18 11:10:00,3.46,3.47,3.46,3.47,2702000.0,3.46,3.47,3.46,3.47,2702000.0
2008-03-18 11:15:00,3.47,3.48,3.47,3.47,3068000.0,3.47,3.48,3.47,3.47,3068000.0
2008-03-18 11:20:00,3.48,3.49,3.47,3.49,1732000.0,3.48,3.49,3.47,3.49,1732000.0
2008-03-18 11:25:00,3.49,3.5,3.48,3.48,1634000.0,3.49,3.5,3.48,3.48,1634000.0
2008-03-18 11:30:00,3.48,3.49,3.48,3.49,1418000.0,3.48,3.49,3.48,3.49,1418000.0
2008-03-18 11:35:00,3.49,3.49,3.48,3.49,1206000.0,3.49,3.49,3.48,3.49,1206000.0
2008-03-18 11:40:00,3.49,3.49,3.47,3.48,986000.0,3.49,3.49,3.47,3.48,986000.0
2008-03-18 11:45:00,3.48,3.48,3.47,3.47,916000.0,3.48,3.48,3.47,3.47,916000.0
2008-03-18 11:50:00,3.47,3.47,3.46,3.46,1194000.0,3.47,3.47,3.46,3.46,1194000.0
2008-03-18 11:55:00,3.46,3.46,3.45,3.45,1142000.0,3.46,3.46,3.45,3.45,1142000.0
2008-03-18 12:00:00,3.45,3.46,3.45,3.46,1178000.0,3.45,3.46,3.45,3.46,1178000.0
2008-03-18 12:05:00,3.46,3.46,3.45,3.46,818000.0,3.46,3.46,3.45,3.46,818000.0
2008-03-18 12:10:00,3.46,3.46,3.45,3.46,636000.0,3.46,3.46,3.45,3.46,636000.0
2008-03-18 12:15:00,3.46,3.46,3.45,3.46,1118000.0,3.46,3.46,3.45,3.46,1118000.0
2008-03-18 12:20:00,3.46,3.46,3.45,3.46,652000.0,3.46,3.46,3.45,3.46,652000.0
2008-03-18 12:25:00,3.46,3.46,3.45,3.46,428000.0,3.46,3.46,3.45,3.46,428000.0
2008-03-18 12:30:00,3.46,3.47,3.46,3.47,780000.0,3.46,3.47,3.46,3.47,780000.0
2008-03-18 12:35:00,3.47,3.47,3.46,3.46,1854000.0,3.47,3.47,3.46,3.46,1854000.0
2008-03-18 12:40:00,3.46,3.47,3.46,3.47,1538000.0,3.46,3.47,3.46,3.47,1538000.0
2008-03-18 12:45:00,3.47,3.47,3.46,3.46,1096000.0,3.47,3.47,3.46,3.46,1096000.0
2008-03-18 12:50:00,3.46,3.47,3.46,3.47,1112000.0,3.46,3.47,3.46,3.47,1112000.0
2008-03-18 12:55:00,3.47,3.47,3.46,3.47,380000.0,3.47,3.47,3.46,3.47,380000.0
2008-03-18 13:00:00,3.47,3.48,3.46,3.47,1260000.0,3.47,3.48,3.46,3.47,1260000.0
2008-03-18 13:05:00,3.47,3.47,3.46,3.47,424000.0,3.47,3.47,3.46,3.47,424000.0
2008-03-18 13:10:00,3.47,3.48,3.47,3.47,560000.0,3.47,3.48,3.47,3.47,560000.0
2008-03-18 13:15:00,3.47,3.48,3.47,3.48,656000.0,3.47,3.48,3.47,3.48,656000.0
2008-03-18 13:20:00,3.48,3.49,3.48,3.49,1694000.0,3.48,3.49,3.48,3.49,1694000.0
2008-03-18 13:25:00,3.49,3.49,3.48,3.48,846000.0,3.49,3.49,3.48,3.48,846000.0
2008-03-18 13:30:00,3.48,3.48,3.48,3.48,636000.0,3.48,3.48,3.48,3.48,636000.0
2008-03-18 13:35:00,3.48,3.48,3.46,3.46,1542000.0,3.48,3.48,3.46,3.46,1542000.0
2008-03-18 13:40:00,3.46,3.48,3.46,3.48,728000.0,3.46,3.48,3.46,3.48,728000.0
2008-03-18 13:45:00,3.48,3.48,3.47,3.47,1046000.0,3.48,3.48,3.47,3.47,1046000.0
2008-03-18 13:50:00,3.47,3.47,3.46,3.47,752000.0,3.47,3.47,3.46,3.47,752000.0
2008-03-18 13:55:00,3.47,3.47,3.47,3.47,854000.0,3.47,3.47,3.47,3.47,854000.0
2008-03-18 14:00:00,3.47,3.47,3.46,3.46,920000.0,3.47,3.47,3.46,3.46,920000.0
2008-03-18 14:05:00,3.46,3.46,3.45,3.45,2030000.0,3.46,3.46,3.45,3.45,2030000.0
2008-03-18 14:10:00,3.45,3.47,3.43,3.44,1502000.0,3.45,3.47,3.43,3.44,1502000.0
2008-03-18 14:15:00,3.44,3.47,3.43,3.46,4426000.0,3.44,3.47,3.43,3.46,4426000.0
2008-03-18 14:20:00,3.46,3.47,3.44,3.46,3540000.0,3.46,3.47,3.44,3.46,3540000.0
2008-03-18 14:25:00,3.46,3.46,3.44,3.45,3114000.0,3.46,3.46,3.44,3.45,3114000.0
2008-03-18 14:30:00,3.45,3.46,3.42,3.43,3974000.0,3.45,3.46,3.42,3.43,3974000.0
2008-03-18 14:35:00,3.43,3.45,3.42,3.45,3084000.0,3.43,3.45,3.42,3.45,3084000.0
2008-03-18 14:40:00,3.44,3.46,3.44,3.45,2510000.0,3.44,3.46,3.44,3.45,2510000.0
2008-03-18 14:45:00,3.46,3.48,3.45,3.47,3134000.0,3.46,3.48,3.45,3.47,3134000.0
2008-03-18 14:50:00,3.47,3.52,3.47,3.52,5732000.0,3.47,3.52,3.47,3.52,5732000.0
2008-03-18 14:55:00,3.52,3.55,3.52,3.54,6342000.0,3.52,3.55,3.52,3.54,6342000.0
2008-03-18 15:00:00,3.54,3.55,3.51,3.52,5574000.0,3.54,3.55,3.51,3.52,5574000.0
2008-03-18 15:05:00,3.52,3.56,3.52,3.56,4518000.0,3.52,3.56,3.52,3.56,4518000.0
2008-03-18 15:10:00,3.56,3.56,3.54,3.56,3492000.0,3.56,3.56,3.54,3.56,3492000.0
2008-03-18 15:15:00,3.56,3.58,3.56,3.58,5688000.0,3.56,3.58,3.56,3.58,5688000.0
2008-03-18 15:20:00,3.58,3.6,3.57,3.59,4010000.0,3.58,3.6,3.57,3.59,4010000.0
2008-03-18 15:25:00,3.59,3.59,3.56,3.57,4158000.0,3.59,3.59,3.56,3.57,4158000.0
2008-03-18 15:30:00,3.57,3.58,3.56,3.57,7108000.0,3.57,3.58,3.56,3.57,7108000.0
2008-03-18 15:35:00,3.57,3.59,3.57,3.58,5778000.0,3.57,3.59,3.57,3.58,5778000.0
2008-03-18 15:40:00,3.58,3.6,3.58,3.59,5876000.0,3.58,3.6,3.58,3.59,5876000.0
2008-03-18 15:45:00,3.59,3.6,3.57,3.58,3996000.0,3.59,3.6,3.57,3.58,3996000.0
2008-03-18 15:50:00,3.58,3.59,3.58,3.58,5084000.0,3.58,3.59,3.58,3.58,5084000.0
2008-03-18 15:55:00,3.58,3.59,3.57,3.58,7000000.0,3.58,3.59,3.57,3.58,7000000.0
2008-03-19 09:30:00,3.56,3.61,3.55,3.6,5542000.0,3.56,3.61,3.55,3.6,5542000.0
2008-03-19 09:35:00,3.6,3.63,3.59,3.63,3870000.0,3.6,3.63,3.59,3.63,3870000.0
2008-03-19 09:40:00,3.63,3.65,3.63,3.65,6382000.0,3.63,3.65,3.63,3.65,6382000.0
2008-03-19 09:45:00,3.65,3.68,3.64,3.68,6496000.0,3.65,3.68,3.64,3.68,6496000.0
2008-03-19 09:50:00,3.68,3.68,3.65,3.65,5030000.0,3.68,3.68,3.65,3.65,5030000.0
2008-03-19 09:55:00,3.65,3.65,3.61,3.62,4716000.0,3.65,3.65,3.61,3.62,4716000.0
2008-03-19 10:00:00,3.62,3.63,3.61,3.63,5640000.0,3.62,3.63,3.61,3.63,5640000.0
2008-03-19 10:05:00,3.63,3.63,3.61,3.62,2882000.0,3.63,3.63,3.61,3.62,2882000.0
2008-03-19 10:10:00,3.62,3.63,3.62,3.63,4122000.0,3.62,3.63,3.62,3.63,4122000.0
2008-03-19 10:15:00,3.63,3.63,3.61,3.61,2952000.0,3.63,3.63,3.61,3.61,2952000.0
2008-03-19 10:20:00,3.61,3.64,3.6,3.64,2664000.0,3.61,3.64,3.6,3.64,2664000.0
2008-03-19 10:25:00,3.64,3.64,3.63,3.64,3546000.0,3.64,3.64,3.63,3.64,3546000.0
2008-03-19 10:30:00,3.64,3.64,3.61,3.61,4436000.0,3.64,3.64,3.61,3.61,4436000.0
2008-03-19 10:35:00,3.61,3.61,3.6,3.61,2758000.0,3.61,3.61,3.6,3.61,2758000.0
2008-03-19 10:40:00,3.61,3.62,3.61,3.62,2090000.0,3.61,3.62,3.61,3.62,2090000.0
2008-03-19 10:45:00,3.62,3.64,3.62,3.63,1824000.0,3.62,3.64,3.62,3.63,1824000.0
2008-03-19 10:50:00,3.63,3.64,3.62,3.63,1600000.0,3.63,3.64,3.62,3.63,1600000.0
2008-03-19 10:55:00,3.63,3.63,3.61,3.62,1848000.0,3.63,3.63,3.61,3.62,1848000.0
2008-03-19 11:00:00,3.62,3.63,3.61,3.62,1774000.0,3.62,3.63,3.61,3.62,1774000.0
2008-03-19 11:05:00,3.62,3.63,3.62,3.63,1022000.0,3.62,3.63,3.62,3.63,1022000.0
2008-03-19 11:10:00,3.63,3.65,3.63,3.64,1836000.0,3.63,3.65,3.63,3.64,1836000.0
2008-03-19 11:15:00,3.64,3.65,3.64,3.65,1966000.0,3.64,3.65,3.64,3.65,1966000.0
2008-03-19 11:20:00,3.65,3.66,3.65,3.66,2540000.0,3.65,3.66,3.65,3.66,2540000.0
2008-03-19 11:25:00,3.66,3.67,3.66,3.67,2424000.0,3.66,3.67,3.66,3.67,2424000.0
2008-03-19 11:30:00,3.67,3.67,3.66,3.67,2688000.0,3.67,3.67,3.66,3.67,2688000.0
2008-03-19 11:35:00,3.67,3.67,3.66,3.67,1140000.0,3.67,3.67,3.66,3.67,1140000.0
2008-03-19 11:40:00,3.67,3.69,3.66,3.69,2458000.0,3.67,3.69,3.66,3.69,2458000.0
2008-03-19 11:45:00,3.69,3.69,3.68,3.68,3452000.0,3.69,3.69,3.68,3.68,3452000.0
2008-03-19 11:50:00,3.68,3.7,3.68,3.7,3410000.0,3.68,3.7,3.68,3.7,3410000.0
2008-03-19 11:55:00,3.7,3.7,3.68,3.68,2040000.0,3.7,3.7,3.68,3.68,2040000.0
2008-03-19 12:00:00,3.68,3.69,3.66,3.66,2800000.0,3.68,3.69,3.66,3.66,2800000.0
2008-03-19 12:05:00,3.66,3.68,3.66,3.68,2268000.0,3.66,3.68,3.66,3.68,2268000.0
2008-03-19 12:10:00,3.68,3.69,3.66,3.67,1500000.0,3.68,3.69,3.66,3.67,1500000.0
2008-03-19 12:15:00,3.67,3.67,3.66,3.67,2346000.0,3.67,3.67,3.66,3.67,2346000.0
2008-03-19 12:20:00,3.67,3.67,3.66,3.66,1090000.0,3.67,3.67,3.66,3.66,1090000.0
2008-03-19 12:25:00,3.66,3.67,3.65,3.66,1402000.0,3.66,3.67,3.65,3.66,1402000.0
2008-03-19 12:30:00,3.66,3.67,3.65,3.65,1760000.0,3.66,3.67,3.65,3.65,1760000.0
2008-03-19 12:35:00,3.65,3.66,3.64,3.65,1822000.0,3.65,3.66,3.64,3.65,1822000.0
2008-03-19 12:40:00,3.65,3.65,3.63,3.64,1756000.0,3.65,3.65,3.63,3.64,1756000.0
2008-03-19 12:45:00,3.64,3.65,3.63,3.64,1558000.0,3.64,3.65,3.63,3.64,1558000.0
2008-03-19 12:50:00,3.64,3.65,3.64,3.65,1328000.0,3.64,3.65,3.64,3.65,1328000.0
2008-03-19 12:55:00,3.65,3.65,3.64,3.64,1530000.0,3.65,3.65,3.64,3.64,1530000.0
2008-03-19 13:00:00,3.64,3.65,3.63,3.63,1398000.0,3.64,3.65,3.63,3.63,1398000.0
2008-03-19 13:05:00,3.63,3.65,3.63,3.64,1506000.0,3.63,3.65,3.63,3.64,1506000.0
2008-03-19 13:10:00,3.64,3.64,3.63,3.64,1068000.0,3.64,3.64,3.63,3.64,1068000.0
2008-03-19 13:15:00,3.64,3.65,3.63,3.65,1528000.0,3.64,3.65,3.63,3.65,1528000.0
2008-03-19 13:20:00,3.65,3.66,3.65,3.65,1950000.0,3.65,3.66,3.65,3.65,1950000.0
2008-03-19 13:25:00,3.65,3.66,3.64,3.65,1506000.0,3.65,3.66,3.64,3.65,1506000.0
2008-03-19 13:30:00,3.64,3.65,3.63,3.64,1474000.0,3.64,3.65,3.63,3.64,1474000.0
2008-03-19 13:35:00,3.64,3.64,3.63,3.64,1334000.0,3.64,3.64,3.63,3.64,1334000.0
2008-03-19 13:40:00,3.64,3.65,3.63,3.64,1364000.0,3.64,3.65,3.63,3.64,1364000.0
2008-03-19 13:45:00,3.64,3.65,3.62,3.63,1958000.0,3.64,3.65,3.62,3.63,1958000.0
2008-03-19 13:50:00,3.63,3.63,3.6,3.61,2312000.0,3.63,3.63,3.6,3.61,2312000.0
2008-03-19 13:55:00,3.61,3.62,3.6,3.6,2942000.0,3.61,3.62,3.6,3.6,2942000.0
2008-03-19 14:00:00,3.61,3.62,3.6,3.61,2036000.0,3.61,3.62,3.6,3.61,2036000.0
2008-03-19 14:05:00,3.61,3.61,3.6,3.61,1712000.0,3.61,3.61,3.6,3.61,1712000.0
2008-03-19 14:10:00,3.61,3.62,3.6,3.61,1876000.0,3.61,3.62,3.6,3.61,1876000.0
2008-03-19 14:15:00,3.6,3.61,3.59,3.6,1940000.0,3.6,3.61,3.59,3.6,1940000.0
2008-03-19 14:20:00,3.6,3.62,3.6,3.62,1536000.0,3.6,3.62,3.6,3.62,1536000.0
2008-03-19 14:25:00,3.62,3.62,3.61,3.61,1222000.0,3.62,3.62,3.61,3.61,1222000.0
2008-03-19 14:30:00,3.61,3.61,3.6,3.6,920000.0,3.61,3.61,3.6,3.6,920000.0
2008-03-19 14:35:00,3.6,3.6,3.58,3.58,2418000.0,3.6,3.6,3.58,3.58,2418000.0
2008-03-19 14:40:00,3.58,3.59,3.58,3.59,1976000.0,3.58,3.59,3.58,3.59,1976000.0
2008-03-19 14:45:00,3.59,3.61,3.59,3.59,3036000.0,3.59,3.61,3.59,3.59,3036000.0
2008-03-19 14:50:00,3.59,3.61,3.59,3.61,2134000.0,3.59,3.61,3.59,3.61,2134000.0
2008-03-19 14:55:00,3.61,3.62,3.6,3.62,4396000.0,3.61,3.62,3.6,3.62,4396000.0
2008-03-19 15:00:00,3.62,3.62,3.6,3.61,2628000.0,3.62,3.62,3.6,3.61,2628000.0
2008-03-19 15:05:00,3.61,3.64,3.61,3.63,2392000.0,3.61,3.64,3.61,3.63,2392000.0
2008-03-19 15:10:00,3.63,3.64,3.61,3.62,2418000.0,3.63,3.64,3.61,3.62,2418000.0
2008-03-19 15:15:00,3.61,3.62,3.61,3.61,1604000.0,3.61,3.62,3.61,3.61,1604000.0
2008-03-19 15:20:00,3.61,3.61,3.58,3.58,2688000.0,3.61,3.61,3.58,3.58,2688000.0
2008-03-19 15:25:00,3.58,3.59,3.57,3.58,3022000.0,3.58,3.59,3.57,3.58,3022000.0
2008-03-19 15:30:00,3.58,3.59,3.57,3.57,3300000.0,3.58,3.59,3.57,3.57,3300000.0
2008-03-19 15:35:00,3.57,3.57,3.54,3.54,5330000.0,3.57,3.57,3.54,3.54,5330000.0
2008-03-19 15:40:00,3.54,3.54,3.53,3.54,4830000.0,3.54,3.54,3.53,3.54,4830000.0
2008-03-19 15:45:00,3.54,3.54,3.53,3.54,4044000.0,3.54,3.54,3.53,3.54,4044000.0
2008-03-19 15:50:00,3.54,3.54,3.52,3.52,6626000.0,3.54,3.54,3.52,3.52,6626000.0
2008-03-19 15:55:00,3.52,3.53,3.51,3.51,5580000.0,3.52,3.53,3.51,3.51,5580000.0
2008-03-20 09:30:00,3.51,3.55,3.5,3.51,16094000.0,3.51,3.55,3.5,3.51,16094000.0
2008-03-20 09:35:00,3.52,3.52,3.51,3.51,2958000.0,3.52,3.52,3.51,3.51,2958000.0
2008-03-20 09:40:00,3.51,3.52,3.49,3.51,3080000.0,3.51,3.52,3.49,3.51,3080000.0
2008-03-20 09:45:00,3.51,3.53,3.5,3.51,2796000.0,3.51,3.53,3.5,3.51,2796000.0
2008-03-20 09:50:00,3.51,3.51,3.5,3.51,2194000.0,3.51,3.51,3.5,3.51,2194000.0
2008-03-20 09:55:00,3.51,3.53,3.5,3.53,2382000.0,3.51,3.53,3.5,3.53,2382000.0
2008-03-20 10:00:00,3.53,3.55,3.52,3.54,3230000.0,3.53,3.55,3.52,3.54,3230000.0
2008-03-20 10:05:00,3.54,3.55,3.5,3.5,3242000.0,3.54,3.55,3.5,3.5,3242000.0
2008-03-20 10:10:00,3.5,3.5,3.47,3.48,4094000.0,3.5,3.5,3.47,3.48,4094000.0
2008-03-20 10:15:00,3.48,3.5,3.48,3.5,2420000.0,3.48,3.5,3.48,3.5,2420000.0
2008-03-20 10:20:00,3.5,3.52,3.49,3.51,3920000.0,3.5,3.52,3.49,3.51,3920000.0
2008-03-20 10:25:00,3.51,3.53,3.51,3.53,3340000.0,3.51,3.53,3.51,3.53,3340000.0
2008-03-20 10:30:00,3.52,3.53,3.51,3.53,3784000.0,3.52,3.53,3.51,3.53,3784000.0
2008-03-20 10:35:00,3.53,3.54,3.52,3.54,3464000.0,3.53,3.54,3.52,3.54,3464000.0
2008-03-20 10:40:00,3.54,3.54,3.53,3.54,3376000.0,3.54,3.54,3.53,3.54,3376000.0
2008-03-20 10:45:00,3.54,3.58,3.54,3.58,4770000.0,3.54,3.58,3.54,3.58,4770000.0
2008-03-20 10:50:00,3.58,3.6,3.58,3.59,4356000.0,3.58,3.6,3.58,3.59,4356000.0
2008-03-20 10:55:00,3.59,3.62,3.58,3.61,5666000.0,3.59,3.62,3.58,3.61,5666000.0
2008-03-20 11:00:00,3.61,3.62,3.58,3.59,3718000.0,3.61,3.62,3.58,3.59,3718000.0
2008-03-20 11:05:00,3.59,3.59,3.57,3.57,2102000.0,3.59,3.59,3.57,3.57,2102000.0
2008-03-20 11:10:00,3.57,3.57,3.55,3.56,1668000.0,3.57,3.57,3.55,3.56,1668000.0
2008-03-20 11:15:00,3.56,3.57,3.56,3.56,1258000.0,3.56,3.57,3.56,3.56,1258000.0
2008-03-20 11:20:00,3.56,3.58,3.56,3.57,1318000.0,3.56,3.58,3.56,3.57,1318000.0
2008-03-20 11:25:00,3.57,3.57,3.56,3.57,1340000.0,3.57,3.57,3.56,3.57,1340000.0
2008-03-20 11:30:00,3.57,3.57,3.55,3.55,1496000.0,3.57,3.57,3.55,3.55,1496000.0
2008-03-20 11:35:00,3.55,3.55,3.53,3.54,1672000.0,3.55,3.55,3.53,3.54,1672000.0
2008-03-20 11:40:00,3.54,3.55,3.53,3.55,1132000.0,3.54,3.55,3.53,3.55,1132000.0
2008-03-20 11:45:00,3.55,3.55,3.52,3.52,2044000.0,3.55,3.55,3.52,3.52,2044000.0
2008-03-20 11:50:00,3.52,3.52,3.51,3.51,3302000.0,3.52,3.52,3.51,3.51,3302000.0
2008-03-20 11:55:00,3.51,3.52,3.51,3.52,2232000.0,3.51,3.52,3.51,3.52,2232000.0
2008-03-20 12:00:00,3.52,3.54,3.52,3.53,1494000.0,3.52,3.54,3.52,3.53,1494000.0
2008-03-20 12:05:00,3.53,3.55,3.53,3.53,1874000.0,3.53,3.55,3.53,3.53,1874000.0
2008-03-20 12:10:00,3.53,3.54,3.53,3.53,1074000.0,3.53,3.54,3.53,3.53,1074000.0
2008-03-20 12:15:00,3.53,3.55,3.53,3.54,1632000.0,3.53,3.55,3.53,3.54,1632000.0
2008-03-20 12:20:00,3.54,3.55,3.53,3.53,906000.0,3.54,3.55,3.53,3.53,906000.0
2008-03-20 12:25:00,3.53,3.54,3.52,3.52,850000.0,3.53,3.54,3.52,3.52,850000.0
2008-03-20 12:30:00,3.52,3.53,3.51,3.51,1228000.0,3.52,3.53,3.51,3.51,1228000.0
2008-03-20 12:35:00,3.51,3.51,3.5,3.51,1674000.0,3.51,3.51,3.5,3.51,1674000.0
2008-03-20 12:40:00,3.51,3.53,3.51,3.52,1716000.0,3.51,3.53,3.51,3.52,1716000.0
2008-03-20 12:45:00,3.52,3.52,3.51,3.51,802000.0,3.52,3.52,3.51,3.51,802000.0
2008-03-20 12:50:00,3.52,3.53,3.51,3.52,1160000.0,3.52,3.53,3.51,3.52,1160000.0
2008-03-20 12:55:00,3.52,3.52,3.5,3.5,980000.0,3.52,3.52,3.5,3.5,980000.0
2008-03-20 13:00:00,3.51,3.52,3.5,3.51,754000.0,3.51,3.52,3.5,3.51,754000.0
2008-03-20 13:05:00,3.51,3.52,3.5,3.51,688000.0,3.51,3.52,3.5,3.51,688000.0
2008-03-20 13:10:00,3.51,3.51,3.5,3.51,934000.0,3.51,3.51,3.5,3.51,934000.0
2008-03-20 13:15:00,3.51,3.51,3.51,3.51,1154000.0,3.51,3.51,3.51,3.51,1154000.0
2008-03-20 13:20:00,3.51,3.53,3.51,3.53,1370000.0,3.51,3.53,3.51,3.53,1370000.0
2008-03-20 13:25:00,3.53,3.54,3.52,3.54,1464000.0,3.53,3.54,3.52,3.54,1464000.0
2008-03-20 13:30:00,3.54,3.54,3.53,3.54,1352000.0,3.54,3.54,3.53,3.54,1352000.0
2008-03-20 13:35:00,3.54,3.55,3.54,3.54,1578000.0,3.54,3.55,3.54,3.54,1578000.0
2008-03-20 13:40:00,3.54,3.54,3.53,3.54,1908000.0,3.54,3.54,3.53,3.54,1908000.0
2008-03-20 13:45:00,3.54,3.57,3.53,3.57,2732000.0,3.54,3.57,3.53,3.57,2732000.0
2008-03-20 13:50:00,3.57,3.57,3.56,3.57,1676000.0,3.57,3.57,3.56,3.57,1676000.0
2008-03-20 13:55:00,3.57,3.57,3.56,3.56,2074000.0,3.57,3.57,3.56,3.56,2074000.0
2008-03-20 14:00:00,3.56,3.58,3.56,3.58,2470000.0,3.56,3.58,3.56,3.58,2470000.0
2008-03-20 14:05:00,3.58,3.59,3.57,3.59,2054000.0,3.58,3.59,3.57,3.59,2054000.0
2008-03-20 14:10:00,3.59,3.59,3.58,3.58,1956000.0,3.59,3.59,3.58,3.58,1956000.0
2008-03-20 14:15:00,3.58,3.58,3.57,3.57,1608000.0,3.58,3.58,3.57,3.57,1608000.0
2008-03-20 14:20:00,3.57,3.59,3.57,3.58,1310000.0,3.57,3.59,3.57,3.58,1310000.0
2008-03-20 14:25:00,3.58,3.59,3.58,3.59,1306000.0,3.58,3.59,3.58,3.59,1306000.0
2008-03-20 14:30:00,3.59,3.6,3.58,3.6,2102000.0,3.59,3.6,3.58,3.6,2102000.0
2008-03-20 14:35:00,3.6,3.62,3.6,3.62,3426000.0,3.6,3.62,3.6,3.62,3426000.0
2008-03-20 14:40:00,3.62,3.63,3.61,3.62,2852000.0,3.62,3.63,3.61,3.62,2852000.0
2008-03-20 14:45:00,3.62,3.63,3.61,3.63,2938000.0,3.62,3.63,3.61,3.63,2938000.0
2008-03-20 14:50:00,3.63,3.64,3.62,3.63,3014000.0,3.63,3.64,3.62,3.63,3014000.0
2008-03-20 14:55:00,3.63,3.64,3.62,3.63,3122000.0,3.63,3.64,3.62,3.63,3122000.0
2008-03-20 15:00:00,3.63,3.65,3.62,3.65,3346000.0,3.63,3.65,3.62,3.65,3346000.0
2008-03-20 15:05:00,3.65,3.65,3.63,3.64,3206000.0,3.65,3.65,3.63,3.64,3206000.0
2008-03-20 15:10:00,3.64,3.65,3.63,3.64,1884000.0,3.64,3.65,3.63,3.64,1884000.0
2008-03-20 15:15:00,3.64,3.65,3.64,3.64,3090000.0,3.64,3.65,3.64,3.64,3090000.0
2008-03-20 15:20:00,3.64,3.67,3.64,3.66,4212000.0,3.64,3.67,3.64,3.66,4212000.0
2008-03-20 15:25:00,3.66,3.66,3.63,3.65,3778000.0,3.66,3.66,3.63,3.65,3778000.0
2008-03-20 15:30:00,3.65,3.66,3.64,3.64,2896000.0,3.65,3.66,3.64,3.64,2896000.0
2008-03-20 15:35:00,3.64,3.65,3.63,3.65,3236000.0,3.64,3.65,3.63,3.65,3236000.0
2008-03-20 15:40:00,3.65,3.65,3.64,3.65,3614000.0,3.65,3.65,3.64,3.65,3614000.0
2008-03-20 15:45:00,3.65,3.67,3.64,3.65,5112000.0,3.65,3.67,3.64,3.65,5112000.0
2008-03-20 15:50:00,3.65,3.67,3.65,3.67,4842000.0,3.65,3.67,3.65,3.67,4842000.0
2008-03-20 15:55:00,3.67,3.67,3.66,3.66,8666000.0,3.67,3.67,3.66,3.66,8666000.0
2008-03-24 09:30:00,3.69,3.7,3.67,3.67,2870000.0,3.69,3.7,3.67,3.67,2870000.0
2008-03-24 09:35:00,3.67,3.67,3.65,3.66,3476000.0,3.67,3.67,3.65,3.66,3476000.0
2008-03-24 09:40:00,3.66,3.69,3.66,3.67,3290000.0,3.66,3.69,3.66,3.67,3290000.0
2008-03-24 09:45:00,3.67,3.68,3.66,3.67,3160000.0,3.67,3.68,3.66,3.67,3160000.0
2008-03-24 09:50:00,3.67,3.67,3.65,3.65,3992000.0,3.67,3.67,3.65,3.65,3992000.0
2008-03-24 09:55:00,3.65,3.65,3.64,3.65,2020000.0,3.65,3.65,3.64,3.65,2020000.0
2008-03-24 10:00:00,3.65,3.71,3.64,3.7,5384000.0,3.65,3.71,3.64,3.7,5384000.0
2008-03-24 10:05:00,3.7,3.72,3.7,3.72,4388000.0,3.7,3.72,3.7,3.72,4388000.0
2008-03-24 10:10:00,3.71,3.74,3.71,3.73,3248000.0,3.71,3.74,3.71,3.73,3248000.0
2008-03-24 10:15:00,3.73,3.74,3.71,3.71,2834000.0,3.73,3.74,3.71,3.71,2834000.0
2008-03-24 10:20:00,3.71,3.72,3.7,3.7,1788000.0,3.71,3.72,3.7,3.7,1788000.0
2008-03-24 10:25:00,3.7,3.71,3.69,3.69,1576000.0,3.7,3.71,3.69,3.69,1576000.0
2008-03-24 10:30:00,3.69,3.71,3.69,3.7,1942000.0,3.69,3.71,3.69,3.7,1942000.0
2008-03-24 10:35:00,3.7,3.71,3.69,3.7,1604000.0,3.7,3.71,3.69,3.7,1604000.0
2008-03-24 10:40:00,3.7,3.71,3.69,3.71,1886000.0,3.7,3.71,3.69,3.71,1886000.0
2008-03-24 10:45:00,3.71,3.72,3.69,3.7,1748000.0,3.71,3.72,3.69,3.7,1748000.0
2008-03-24 10:50:00,3.7,3.7,3.68,3.68,2150000.0,3.7,3.7,3.68,3.68,2150000.0
2008-03-24 10:55:00,3.68,3.69,3.68,3.68,1648000.0,3.68,3.69,3.68,3.68,1648000.0
2008-03-24 11:00:00,3.68,3.69,3.68,3.69,1022000.0,3.68,3.69,3.68,3.69,1022000.0
2008-03-24 11:05:00,3.69,3.7,3.69,3.69,942000.0,3.69,3.7,3.69,3.69,942000.0
2008-03-24 11:10:00,3.69,3.7,3.68,3.69,1188000.0,3.69,3.7,3.68,3.69,1188000.0
2008-03-24 11:15:00,3.69,3.7,3.69,3.69,838000.0,3.69,3.7,3.69,3.69,838000.0
2008-03-24 11:20:00,3.69,3.7,3.69,3.7,658000.0,3.69,3.7,3.69,3.7,658000.0
2008-03-24 11:25:00,3.7,3.71,3.69,3.71,1080000.0,3.7,3.71,3.69,3.71,1080000.0
2008-03-24 11:30:00,3.71,3.71,3.7,3.71,1164000.0,3.71,3.71,3.7,3.71,1164000.0
2008-03-24 11:35:00,3.71,3.72,3.71,3.72,1328000.0,3.71,3.72,3.71,3.72,1328000.0
2008-03-24 11:40:00,3.72,3.73,3.72,3.73,1966000.0,3.72,3.73,3.72,3.73,1966000.0
2008-03-24 11:45:00,3.73,3.73,3.72,3.72,1662000.0,3.73,3.73,3.72,3.72,1662000.0
2008-03-24 11:50:00,3.72,3.72,3.72,3.72,834000.0,3.72,3.72,3.72,3.72,834000.0
2008-03-24 11:55:00,3.72,3.73,3.72,3.72,1020000.0,3.72,3.73,3.72,3.72,1020000.0
2008-03-24 12:00:00,3.72,3.72,3.72,3.72,914000.0,3.72,3.72,3.72,3.72,914000.0
2008-03-24 12:05:00,3.72,3.72,3.71,3.72,744000.0,3.72,3.72,3.71,3.72,744000.0
2008-03-24 12:10:00,3.72,3.72,3.7,3.7,1764000.0,3.72,3.72,3.7,3.7,1764000.0
2008-03-24 12:15:00,3.7,3.71,3.7,3.71,1164000.0,3.7,3.71,3.7,3.71,1164000.0
2008-03-24 12:20:00,3.71,3.73,3.71,3.73,1310000.0,3.71,3.73,3.71,3.73,1310000.0
2008-03-24 12:25:00,3.73,3.73,3.72,3.73,786000.0,3.73,3.73,3.72,3.73,786000.0
2008-03-24 12:30:00,3.73,3.75,3.73,3.74,2144000.0,3.73,3.75,3.73,3.74,2144000.0
2008-03-24 12:35:00,3.74,3.75,3.74,3.75,1508000.0,3.74,3.75,3.74,3.75,1508000.0
2008-03-24 12:40:00,3.75,3.76,3.75,3.76,1930000.0,3.75,3.76,3.75,3.76,1930000.0
2008-03-24 12:45:00,3.76,3.76,3.76,3.76,1196000.0,3.76,3.76,3.76,3.76,1196000.0
2008-03-24 12:50:00,3.76,3.76,3.75,3.75,1150000.0,3.76,3.76,3.75,3.75,1150000.0
2008-03-24 12:55:00,3.75,3.76,3.75,3.76,792000.0,3.75,3.76,3.75,3.76,792000.0
2008-03-24 13:00:00,3.76,3.76,3.75,3.75,900000.0,3.76,3.76,3.75,3.75,900000.0
2008-03-24 13:05:00,3.75,3.76,3.75,3.75,1150000.0,3.75,3.76,3.75,3.75,1150000.0
2008-03-24 13:10:00,3.75,3.76,3.75,3.76,678000.0,3.75,3.76,3.75,3.76,678000.0
2008-03-24 13:15:00,3.76,3.76,3.76,3.76,742000.0,3.76,3.76,3.76,3.76,742000.0
2008-03-24 13:20:00,3.76,3.76,3.76,3.76,752000.0,3.76,3.76,3.76,3.76,752000.0
2008-03-24 13:25:00,3.76,3.78,3.76,3.77,2922000.0,3.76,3.78,3.76,3.77,2922000.0
2008-03-24 13:30:00,3.77,3.79,3.77,3.78,2106000.0,3.77,3.79,3.77,3.78,2106000.0
2008-03-24 13:35:00,3.78,3.8,3.78,3.8,2712000.0,3.78,3.8,3.78,3.8,2712000.0
2008-03-24 13:40:00,3.8,3.82,3.8,3.82,4800000.0,3.8,3.82,3.8,3.82,4800000.0
2008-03-24 13:45:00,3.82,3.82,3.81,3.81,1950000.0,3.82,3.82,3.81,3.81,1950000.0
2008-03-24 13:50:00,3.81,3.81,3.8,3.81,1406000.0,3.81,3.81,3.8,3.81,1406000.0
2008-03-24 13:55:00,3.81,3.82,3.81,3.81,1908000.0,3.81,3.82,3.81,3.81,1908000.0
2008-03-24 14:00:00,3.81,3.81,3.8,3.81,2292000.0,3.81,3.81,3.8,3.81,2292000.0
2008-03-24 14:05:00,3.81,3.84,3.8,3.84,5072000.0,3.81,3.84,3.8,3.84,5072000.0
2008-03-24 14:10:00,3.84,3.85,3.81,3.82,3936000.0,3.84,3.85,3.81,3.82,3936000.0
2008-03-24 14:15:00,3.82,3.82,3.81,3.81,2002000.0,3.82,3.82,3.81,3.81,2002000.0
2008-03-24 14:20:00,3.81,3.81,3.8,3.8,1230000.0,3.81,3.81,3.8,3.8,1230000.0
2008-03-24 14:25:00,3.8,3.81,3.8,3.81,1286000.0,3.8,3.81,3.8,3.81,1286000.0
2008-03-24 14:30:00,3.81,3.81,3.8,3.8,1186000.0,3.81,3.81,3.8,3.8,1186000.0
2008-03-24 14:35:00,3.8,3.8,3.79,3.79,2162000.0,3.8,3.8,3.79,3.79,2162000.0
2008-03-24 14:40:00,3.79,3.8,3.78,3.8,1760000.0,3.79,3.8,3.78,3.8,1760000.0
2008-03-24 14:45:00,3.8,3.8,3.78,3.78,1322000.0,3.8,3.8,3.78,3.78,1322000.0
2008-03-24 14:50:00,3.78,3.78,3.77,3.78,1534000.0,3.78,3.78,3.77,3.78,1534000.0
2008-03-24 14:55:00,3.78,3.78,3.78,3.78,2292000.0,3.78,3.78,3.78,3.78,2292000.0
2008-03-24 15:00:00,3.78,3.79,3.78,3.79,1804000.0,3.78,3.79,3.78,3.79,1804000.0
2008-03-24 15:05:00,3.79,3.79,3.78,3.78,1238000.0,3.79,3.79,3.78,3.78,1238000.0
2008-03-24 15:10:00,3.78,3.81,3.78,3.8,2052000.0,3.78,3.81,3.78,3.8,2052000.0
2008-03-24 15:15:00,3.8,3.81,3.8,3.81,1822000.0,3.8,3.81,3.8,3.81,1822000.0
2008-03-24 15:20:00,3.81,3.81,3.79,3.8,1512000.0,3.81,3.81,3.79,3.8,1512000.0
2008-03-24 15:25:00,3.8,3.8,3.79,3.8,2300000.0,3.8,3.8,3.79,3.8,2300000.0
2008-03-24 15:30:00,3.8,3.81,3.79,3.8,2848000.0,3.8,3.81,3.79,3.8,2848000.0
2008-03-24 15:35:00,3.8,3.81,3.8,3.81,3082000.0,3.8,3.81,3.8,3.81,3082000.0
2008-03-24 15:40:00,3.81,3.81,3.8,3.8,3162000.0,3.81,3.81,3.8,3.8,3162000.0
2008-03-24 15:45:00,3.8,3.8,3.78,3.78,3762000.0,3.8,3.8,3.78,3.78,3762000.0
2008-03-24 15:50:00,3.78,3.8,3.78,3.79,4780000.0,3.78,3.8,3.78,3.79,4780000.0
2008-03-24 15:55:00,3.79,3.8,3.79,3.8,4704000.0,3.79,3.8,3.79,3.8,4704000.0
2008-03-25 09:30:00,3.81,3.82,3.75,3.77,4442000.0,3.81,3.82,3.75,3.77,4442000.0
2008-03-25 09:35:00,3.77,3.79,3.77,3.78,2102000.0,3.77,3.79,3.77,3.78,2102000.0
2008-03-25 09:40:00,3.78,3.81,3.78,3.79,3366000.0,3.78,3.81,3.78,3.79,3366000.0
2008-03-25 09:45:00,3.79,3.79,3.76,3.76,3840000.0,3.79,3.79,3.76,3.76,3840000.0
2008-03-25 09:50:00,3.76,3.77,3.76,3.76,3166000.0,3.76,3.77,3.76,3.76,3166000.0
2008-03-25 09:55:00,3.76,3.76,3.73,3.74,3578000.0,3.76,3.76,3.73,3.74,3578000.0
2008-03-25 10:00:00,3.74,3.74,3.7,3.73,5846000.0,3.74,3.74,3.7,3.73,5846000.0
2008-03-25 10:05:00,3.73,3.73,3.72,3.73,2836000.0,3.73,3.73,3.72,3.73,2836000.0
2008-03-25 10:10:00,3.73,3.74,3.73,3.74,1726000.0,3.73,3.74,3.73,3.74,1726000.0
2008-03-25 10:15:00,3.74,3.75,3.73,3.73,1966000.0,3.74,3.75,3.73,3.73,1966000.0
2008-03-25 10:20:00,3.73,3.76,3.73,3.75,2738000.0,3.73,3.76,3.73,3.75,2738000.0
2008-03-25 10:25:00,3.75,3.75,3.73,3.74,1726000.0,3.75,3.75,3.73,3.74,1726000.0
2008-03-25 10:30:00,3.74,3.75,3.74,3.74,1318000.0,3.74,3.75,3.74,3.74,1318000.0
2008-03-25 10:35:00,3.74,3.74,3.73,3.74,1078000.0,3.74,3.74,3.73,3.74,1078000.0
2008-03-25 10:40:00,3.74,3.76,3.73,3.76,1490000.0,3.74,3.76,3.73,3.76,1490000.0
2008-03-25 10:45:00,3.76,3.78,3.76,3.77,1426000.0,3.76,3.78,3.76,3.77,1426000.0
2008-03-25 10:50:00,3.77,3.77,3.75,3.75,1594000.0,3.77,3.77,3.75,3.75,1594000.0
2008-03-25 10:55:00,3.75,3.75,3.74,3.74,1070000.0,3.75,3.75,3.74,3.74,1070000.0
2008-03-25 11:00:00,3.74,3.77,3.74,3.77,1284000.0,3.74,3.77,3.74,3.77,1284000.0
2008-03-25 11:05:00,3.77,3.77,3.75,3.76,928000.0,3.77,3.77,3.75,3.76,928000.0
2008-03-25 11:10:00,3.76,3.76,3.75,3.76,428000.0,3.76,3.76,3.75,3.76,428000.0
2008-03-25 11:15:00,3.76,3.77,3.75,3.75,1200000.0,3.76,3.77,3.75,3.75,1200000.0
2008-03-25 11:20:00,3.75,3.76,3.75,3.75,688000.0,3.75,3.76,3.75,3.75,688000.0
2008-03-25 11:25:00,3.75,3.77,3.75,3.76,882000.0,3.75,3.77,3.75,3.76,882000.0
2008-03-25 11:30:00,3.76,3.77,3.75,3.76,736000.0,3.76,3.77,3.75,3.76,736000.0
2008-03-25 11:35:00,3.76,3.77,3.76,3.76,928000.0,3.76,3.77,3.76,3.76,928000.0
2008-03-25 11:40:00,3.76,3.76,3.75,3.76,868000.0,3.76,3.76,3.75,3.76,868000.0
2008-03-25 11:45:00,3.76,3.76,3.74,3.74,1034000.0,3.76,3.76,3.74,3.74,1034000.0
2008-03-25 11:50:00,3.74,3.75,3.74,3.74,950000.0,3.74,3.75,3.74,3.74,950000.0
2008-03-25 11:55:00,3.74,3.75,3.74,3.74,1194000.0,3.74,3.75,3.74,3.74,1194000.0
2008-03-25 12:00:00,3.74,3.75,3.73,3.75,1950000.0,3.74,3.75,3.73,3.75,1950000.0
2008-03-25 12:05:00,3.75,3.76,3.74,3.76,1366000.0,3.75,3.76,3.74,3.76,1366000.0
2008-03-25 12:10:00,3.76,3.76,3.74,3.75,574000.0,3.76,3.76,3.74,3.75,574000.0
2008-03-25 12:15:00,3.75,3.76,3.74,3.76,984000.0,3.75,3.76,3.74,3.76,984000.0
2008-03-25 12:20:00,3.76,3.76,3.74,3.75,748000.0,3.76,3.76,3.74,3.75,748000.0
2008-03-25 12:25:00,3.75,3.76,3.74,3.76,820000.0,3.75,3.76,3.74,3.76,820000.0
2008-03-25 12:30:00,3.76,3.76,3.75,3.75,800000.0,3.76,3.76,3.75,3.75,800000.0
2008-03-25 12:35:00,3.75,3.75,3.74,3.75,756000.0,3.75,3.75,3.74,3.75,756000.0
2008-03-25 12:40:00,3.75,3.75,3.74,3.75,500000.0,3.75,3.75,3.74,3.75,500000.0
2008-03-25 12:45:00,3.74,3.75,3.74,3.75,552000.0,3.74,3.75,3.74,3.75,552000.0
2008-03-25 12:50:00,3.75,3.76,3.75,3.76,850000.0,3.75,3.76,3.75,3.76,850000.0
2008-03-25 12:55:00,3.76,3.76,3.74,3.74,730000.0,3.76,3.76,3.74,3.74,730000.0
2008-03-25 13:00:00,3.74,3.75,3.74,3.74,830000.0,3.74,3.75,3.74,3.74,830000.0
2008-03-25 13:05:00,3.74,3.75,3.74,3.75,1270000.0,3.74,3.75,3.74,3.75,1270000.0
2008-03-25 13:10:00,3.75,3.75,3.74,3.75,912000.0,3.75,3.75,3.74,3.75,912000.0
2008-03-25 13:15:00,3.75,3.75,3.74,3.74,644000.0,3.75,3.75,3.74,3.74,644000.0
2008-03-25 13:20:00,3.74,3.75,3.74,3.74,816000.0,3.74,3.75,3.74,3.74,816000.0
2008-03-25 13:25:00,3.75,3.75,3.74,3.75,468000.0,3.75,3.75,3.74,3.75,468000.0
2008-03-25 13:30:00,3.75,3.77,3.75,3.76,1364000.0,3.75,3.77,3.75,3.76,1364000.0
2008-03-25 13:35:00,3.76,3.77,3.76,3.76,1004000.0,3.76,3.77,3.76,3.76,1004000.0
2008-03-25 13:40:00,3.76,3.76,3.75,3.76,804000.0,3.76,3.76,3.75,3.76,804000.0
2008-03-25 13:45:00,3.76,3.77,3.76,3.77,884000.0,3.76,3.77,3.76,3.77,884000.0
2008-03-25 13:50:00,3.76,3.77,3.76,3.77,1500000.0,3.76,3.77,3.76,3.77,1500000.0
2008-03-25 13:55:00,3.77,3.78,3.77,3.78,1458000.0,3.77,3.78,3.77,3.78,1458000.0
2008-03-25 14:00:00,3.78,3.78,3.76,3.77,1380000.0,3.78,3.78,3.76,3.77,1380000.0
2008-03-25 14:05:00,3.77,3.78,3.76,3.77,1260000.0,3.77,3.78,3.76,3.77,1260000.0
2008-03-25 14:10:00,3.77,3.77,3.76,3.76,924000.0,3.77,3.77,3.76,3.76,924000.0
2008-03-25 14:15:00,3.76,3.76,3.75,3.76,1128000.0,3.76,3.76,3.75,3.76,1128000.0
2008-03-25 14:20:00,3.76,3.77,3.75,3.76,1040000.0,3.76,3.77,3.75,3.76,1040000.0
2008-03-25 14:25:00,3.76,3.76,3.76,3.76,676000.0,3.76,3.76,3.76,3.76,676000.0
2008-03-25 14:30:00,3.76,3.76,3.75,3.75,1114000.0,3.76,3.76,3.75,3.75,1114000.0
2008-03-25 14:35:00,3.75,3.76,3.75,3.76,1258000.0,3.75,3.76,3.75,3.76,1258000.0
2008-03-25 14:40:00,3.76,3.77,3.75,3.76,830000.0,3.76,3.77,3.75,3.76,830000.0
2008-03-25 14:45:00,3.76,3.77,3.75,3.76,1156000.0,3.76,3.77,3.75,3.76,1156000.0
2008-03-25 14:50:00,3.76,3.77,3.75,3.77,1342000.0,3.76,3.77,3.75,3.77,1342000.0
2008-03-25 14:55:00,3.76,3.77,3.76,3.77,1074000.0,3.76,3.77,3.76,3.77,1074000.0
2008-03-25 15:00:00,3.77,3.78,3.77,3.78,1108000.0,3.77,3.78,3.77,3.78,1108000.0
2008-03-25 15:05:00,3.78,3.79,3.77,3.77,2594000.0,3.78,3.79,3.77,3.77,2594000.0
2008-03-25 15:10:00,3.77,3.79,3.77,3.78,3174000.0,3.77,3.79,3.77,3.78,3174000.0
2008-03-25 15:15:00,3.78,3.78,3.77,3.77,948000.0,3.78,3.78,3.77,3.77,948000.0
2008-03-25 15:20:00,3.78,3.79,3.77,3.79,1258000.0,3.78,3.79,3.77,3.79,1258000.0
2008-03-25 15:25:00,3.79,3.79,3.77,3.78,1266000.0,3.79,3.79,3.77,3.78,1266000.0
2008-03-25 15:30:00,3.78,3.78,3.76,3.76,1280000.0,3.78,3.78,3.76,3.76,1280000.0
2008-03-25 15:35:00,3.76,3.77,3.75,3.76,2558000.0,3.76,3.77,3.75,3.76,2558000.0
2008-03-25 15:40:00,3.76,3.77,3.75,3.76,2280000.0,3.76,3.77,3.75,3.76,2280000.0
2008-03-25 15:45:00,3.76,3.78,3.76,3.77,2226000.0,3.76,3.78,3.76,3.77,2226000.0
2008-03-25 15:50:00,3.77,3.77,3.76,3.77,3286000.0,3.77,3.77,3.76,3.77,3286000.0
2008-03-25 15:55:00,3.76,3.77,3.76,3.76,3278000.0,3.76,3.77,3.76,3.76,3278000.0
2008-03-26 09:30:00,3.71,3.75,3.71,3.75,1868000.0,3.71,3.75,3.71,3.75,1868000.0
2008-03-26 09:35:00,3.75,3.75,3.73,3.74,1712000.0,3.75,3.75,3.73,3.74,1712000.0
2008-03-26 09:40:00,3.74,3.76,3.73,3.74,2006000.0,3.74,3.76,3.73,3.74,2006000.0
2008-03-26 09:45:00,3.74,3.74,3.71,3.72,2346000.0,3.74,3.74,3.71,3.72,2346000.0
2008-03-26 09:50:00,3.72,3.72,3.71,3.71,5126000.0,3.72,3.72,3.71,3.71,5126000.0
2008-03-26 09:55:00,3.71,3.72,3.69,3.71,2454000.0,3.71,3.72,3.69,3.71,2454000.0
2008-03-26 10:00:00,3.71,3.72,3.7,3.71,2596000.0,3.71,3.72,3.7,3.71,2596000.0
2008-03-26 10:05:00,3.71,3.72,3.7,3.72,1306000.0,3.71,3.72,3.7,3.72,1306000.0
2008-03-26 10:10:00,3.72,3.72,3.71,3.71,1138000.0,3.72,3.72,3.71,3.71,1138000.0
2008-03-26 10:15:00,3.71,3.71,3.7,3.71,756000.0,3.71,3.71,3.7,3.71,756000.0
2008-03-26 10:20:00,3.71,3.72,3.71,3.72,964000.0,3.71,3.72,3.71,3.72,964000.0
2008-03-26 10:25:00,3.72,3.73,3.72,3.72,1076000.0,3.72,3.73,3.72,3.72,1076000.0
2008-03-26 10:30:00,3.73,3.73,3.69,3.7,1186000.0,3.73,3.73,3.69,3.7,1186000.0
2008-03-26 10:35:00,3.7,3.7,3.69,3.69,742000.0,3.7,3.7,3.69,3.69,742000.0
2008-03-26 10:40:00,3.69,3.7,3.68,3.68,1162000.0,3.69,3.7,3.68,3.68,1162000.0
2008-03-26 10:45:00,3.68,3.69,3.68,3.68,958000.0,3.68,3.69,3.68,3.68,958000.0
2008-03-26 10:50:00,3.68,3.7,3.68,3.7,1414000.0,3.68,3.7,3.68,3.7,1414000.0
2008-03-26 10:55:00,3.7,3.71,3.7,3.7,718000.0,3.7,3.71,3.7,3.7,718000.0
2008-03-26 11:00:00,3.7,3.7,3.69,3.7,584000.0,3.7,3.7,3.69,3.7,584000.0
2008-03-26 11:05:00,3.7,3.7,3.69,3.7,580000.0,3.7,3.7,3.69,3.7,580000.0
2008-03-26 11:10:00,3.7,3.71,3.7,3.71,1130000.0,3.7,3.71,3.7,3.71,1130000.0
2008-03-26 11:15:00,3.71,3.71,3.7,3.7,712000.0,3.71,3.71,3.7,3.7,712000.0
2008-03-26 11:20:00,3.7,3.7,3.69,3.69,924000.0,3.7,3.7,3.69,3.69,924000.0
2008-03-26 11:25:00,3.69,3.7,3.69,3.69,1296000.0,3.69,3.7,3.69,3.69,1296000.0
2008-03-26 11:30:00,3.7,3.7,3.68,3.69,1138000.0,3.7,3.7,3.68,3.69,1138000.0
2008-03-26 11:35:00,3.69,3.69,3.67,3.67,1440000.0,3.69,3.69,3.67,3.67,1440000.0
2008-03-26 11:40:00,3.67,3.68,3.66,3.67,1578000.0,3.67,3.68,3.66,3.67,1578000.0
2008-03-26 11:45:00,3.67,3.68,3.67,3.68,904000.0,3.67,3.68,3.67,3.68,904000.0
2008-03-26 11:50:00,3.68,3.68,3.67,3.68,962000.0,3.68,3.68,3.67,3.68,962000.0
2008-03-26 11:55:00,3.68,3.68,3.67,3.67,1054000.0,3.68,3.68,3.67,3.67,1054000.0
2008-03-26 12:00:00,3.67,3.68,3.67,3.67,892000.0,3.67,3.68,3.67,3.67,892000.0
2008-03-26 12:05:00,3.67,3.68,3.67,3.68,716000.0,3.67,3.68,3.67,3.68,716000.0
2008-03-26 12:10:00,3.68,3.68,3.66,3.66,940000.0,3.68,3.68,3.66,3.66,940000.0
2008-03-26 12:15:00,3.66,3.67,3.66,3.67,882000.0,3.66,3.67,3.66,3.67,882000.0
2008-03-26 12:20:00,3.67,3.68,3.67,3.67,756000.0,3.67,3.68,3.67,3.67,756000.0
2008-03-26 12:25:00,3.67,3.68,3.67,3.67,540000.0,3.67,3.68,3.67,3.67,540000.0
2008-03-26 12:30:00,3.67,3.68,3.67,3.67,322000.0,3.67,3.68,3.67,3.67,322000.0
2008-03-26 12:35:00,3.67,3.67,3.66,3.67,672000.0,3.67,3.67,3.66,3.67,672000.0
2008-03-26 12:40:00,3.67,3.68,3.67,3.67,946000.0,3.67,3.68,3.67,3.67,946000.0
2008-03-26 12:45:00,3.67,3.68,3.67,3.68,506000.0,3.67,3.68,3.67,3.68,506000.0
2008-03-26 12:50:00,3.67,3.68,3.67,3.67,828000.0,3.67,3.68,3.67,3.67,828000.0
2008-03-26 12:55:00,3.67,3.67,3.67,3.67,364000.0,3.67,3.67,3.67,3.67,364000.0
2008-03-26 13:00:00,3.67,3.68,3.67,3.68,590000.0,3.67,3.68,3.67,3.68,590000.0
2008-03-26 13:05:00,3.68,3.68,3.67,3.68,520000.0,3.68,3.68,3.67,3.68,520000.0
2008-03-26 13:10:00,3.67,3.68,3.67,3.68,598000.0,3.67,3.68,3.67,3.68,598000.0
2008-03-26 13:15:00,3.68,3.68,3.68,3.68,588000.0,3.68,3.68,3.68,3.68,588000.0
2008-03-26 13:20:00,3.68,3.68,3.67,3.67,768000.0,3.68,3.68,3.67,3.67,768000.0
2008-03-26 13:25:00,3.68,3.69,3.68,3.68,800000.0,3.68,3.69,3.68,3.68,800000.0
2008-03-26 13:30:00,3.68,3.68,3.66,3.66,1044000.0,3.68,3.68,3.66,3.66,1044000.0
2008-03-26 13:35:00,3.66,3.67,3.66,3.67,820000.0,3.66,3.67,3.66,3.67,820000.0
2008-03-26 13:40:00,3.67,3.68,3.67,3.67,472000.0,3.67,3.68,3.67,3.67,472000.0
2008-03-26 13:45:00,3.67,3.67,3.67,3.67,572000.0,3.67,3.67,3.67,3.67,572000.0
2008-03-26 13:50:00,3.67,3.68,3.67,3.68,720000.0,3.67,3.68,3.67,3.68,720000.0
2008-03-26 13:55:00,3.68,3.68,3.67,3.67,950000.0,3.68,3.68,3.67,3.67,950000.0
2008-03-26 14:00:00,3.68,3.68,3.66,3.66,1200000.0,3.68,3.68,3.66,3.66,1200000.0
2008-03-26 14:05:00,3.66,3.68,3.66,3.68,1382000.0,3.66,3.68,3.66,3.68,1382000.0
2008-03-26 14:10:00,3.68,3.68,3.67,3.68,1164000.0,3.68,3.68,3.67,3.68,1164000.0
2008-03-26 14:15:00,3.68,3.68,3.68,3.68,1514000.0,3.68,3.68,3.68,3.68,1514000.0
2008-03-26 14:20:00,3.68,3.68,3.67,3.68,1332000.0,3.68,3.68,3.67,3.68,1332000.0
2008-03-26 14:25:00,3.68,3.69,3.67,3.68,1594000.0,3.68,3.69,3.67,3.68,1594000.0
2008-03-26 14:30:00,3.68,3.69,3.68,3.69,1836000.0,3.68,3.69,3.68,3.69,1836000.0
2008-03-26 14:35:00,3.69,3.7,3.69,3.69,1426000.0,3.69,3.7,3.69,3.69,1426000.0
2008-03-26 14:40:00,3.69,3.69,3.68,3.68,930000.0,3.69,3.69,3.68,3.68,930000.0
2008-03-26 14:45:00,3.68,3.69,3.68,3.69,800000.0,3.68,3.69,3.68,3.69,800000.0
2008-03-26 14:50:00,3.69,3.7,3.69,3.7,1012000.0,3.69,3.7,3.69,3.7,1012000.0
2008-03-26 14:55:00,3.7,3.71,3.69,3.71,1040000.0,3.7,3.71,3.69,3.71,1040000.0
2008-03-26 15:00:00,3.71,3.72,3.7,3.7,1990000.0,3.71,3.72,3.7,3.7,1990000.0
2008-03-26 15:05:00,3.7,3.7,3.7,3.7,1342000.0,3.7,3.7,3.7,3.7,1342000.0
2008-03-26 15:10:00,3.7,3.7,3.68,3.68,1672000.0,3.7,3.7,3.68,3.68,1672000.0
2008-03-26 15:15:00,3.68,3.69,3.68,3.68,908000.0,3.68,3.69,3.68,3.68,908000.0
2008-03-26 15:20:00,3.68,3.69,3.68,3.69,1344000.0,3.68,3.69,3.68,3.69,1344000.0
2008-03-26 15:25:00,3.69,3.69,3.67,3.67,1576000.0,3.69,3.69,3.67,3.67,1576000.0
2008-03-26 15:30:00,3.67,3.68,3.67,3.68,1648000.0,3.67,3.68,3.67,3.68,1648000.0
2008-03-26 15:35:00,3.68,3.68,3.67,3.68,1620000.0,3.68,3.68,3.67,3.68,1620000.0
2008-03-26 15:40:00,3.68,3.68,3.67,3.67,1808000.0,3.68,3.68,3.67,3.67,1808000.0
2008-03-26 15:45:00,3.67,3.68,3.67,3.68,1976000.0,3.67,3.68,3.67,3.68,1976000.0
2008-03-26 15:50:00,3.68,3.69,3.66,3.67,4762000.0,3.68,3.69,3.66,3.67,4762000.0
2008-03-26 15:55:00,3.67,3.69,3.67,3.69,7024000.0,3.67,3.69,3.67,3.69,7024000.0
2008-03-27 09:30:00,3.72,3.73,3.69,3.69,2798000.0,3.72,3.73,3.69,3.69,2798000.0
2008-03-27 09:35:00,3.69,3.69,3.68,3.69,1406000.0,3.69,3.69,3.68,3.69,1406000.0
2008-03-27 09:40:00,3.69,3.72,3.69,3.71,2844000.0,3.69,3.72,3.69,3.71,2844000.0
2008-03-27 09:45:00,3.71,3.72,3.69,3.7,2670000.0,3.71,3.72,3.69,3.7,2670000.0
2008-03-27 09:50:00,3.7,3.7,3.66,3.68,3652000.0,3.7,3.7,3.66,3.68,3652000.0
2008-03-27 09:55:00,3.68,3.7,3.68,3.69,1622000.0,3.68,3.7,3.68,3.69,1622000.0
2008-03-27 10:00:00,3.69,3.7,3.68,3.69,1440000.0,3.69,3.7,3.68,3.69,1440000.0
2008-03-27 10:05:00,3.69,3.69,3.68,3.69,1998000.0,3.69,3.69,3.68,3.69,1998000.0
2008-03-27 10:10:00,3.69,3.69,3.68,3.69,1666000.0,3.69,3.69,3.68,3.69,1666000.0
2008-03-27 10:15:00,3.69,3.7,3.68,3.68,3690000.0,3.69,3.7,3.68,3.68,3690000.0
2008-03-27 10:20:00,3.68,3.68,3.64,3.65,2788000.0,3.68,3.68,3.64,3.65,2788000.0
2008-03-27 10:25:00,3.65,3.65,3.6,3.61,5874000.0,3.65,3.65,3.6,3.61,5874000.0
2008-03-27 10:30:00,3.61,3.61,3.6,3.61,3524000.0,3.61,3.61,3.6,3.61,3524000.0
2008-03-27 10:35:00,3.61,3.63,3.61,3.62,2326000.0,3.61,3.63,3.61,3.62,2326000.0
2008-03-27 10:40:00,3.62,3.63,3.62,3.62,2186000.0,3.62,3.63,3.62,3.62,2186000.0
2008-03-27 10:45:00,3.62,3.62,3.6,3.6,2390000.0,3.62,3.62,3.6,3.6,2390000.0
2008-03-27 10:50:00,3.6,3.63,3.59,3.62,2660000.0,3.6,3.63,3.59,3.62,2660000.0
2008-03-27 10:55:00,3.63,3.63,3.62,3.62,1196000.0,3.63,3.63,3.62,3.62,1196000.0
2008-03-27 11:00:00,3.62,3.63,3.62,3.63,2068000.0,3.62,3.63,3.62,3.63,2068000.0
2008-03-27 11:05:00,3.63,3.63,3.6,3.61,1426000.0,3.63,3.63,3.6,3.61,1426000.0
2008-03-27 11:10:00,3.61,3.61,3.6,3.6,1190000.0,3.61,3.61,3.6,3.6,1190000.0
2008-03-27 11:15:00,3.6,3.61,3.6,3.61,2646000.0,3.6,3.61,3.6,3.61,2646000.0
2008-03-27 11:20:00,3.61,3.63,3.61,3.62,2476000.0,3.61,3.63,3.61,3.62,2476000.0
2008-03-27 11:25:00,3.61,3.62,3.6,3.61,1186000.0,3.61,3.62,3.6,3.61,1186000.0
2008-03-27 11:30:00,3.61,3.61,3.6,3.61,1204000.0,3.61,3.61,3.6,3.61,1204000.0
2008-03-27 11:35:00,3.61,3.62,3.61,3.62,1190000.0,3.61,3.62,3.61,3.62,1190000.0
2008-03-27 11:40:00,3.62,3.63,3.61,3.63,1320000.0,3.62,3.63,3.61,3.63,1320000.0
2008-03-27 11:45:00,3.63,3.64,3.62,3.63,1996000.0,3.63,3.64,3.62,3.63,1996000.0
2008-03-27 11:50:00,3.63,3.64,3.62,3.63,1144000.0,3.63,3.64,3.62,3.63,1144000.0
2008-03-27 11:55:00,3.63,3.63,3.61,3.61,1208000.0,3.63,3.63,3.61,3.61,1208000.0
2008-03-27 12:00:00,3.61,3.61,3.6,3.6,1184000.0,3.61,3.61,3.6,3.6,1184000.0
2008-03-27 12:05:00,3.6,3.61,3.6,3.61,1210000.0,3.6,3.61,3.6,3.61,1210000.0
2008-03-27 12:10:00,3.61,3.63,3.61,3.63,1484000.0,3.61,3.63,3.61,3.63,1484000.0
2008-03-27 12:15:00,3.63,3.64,3.63,3.63,1356000.0,3.63,3.64,3.63,3.63,1356000.0
2008-03-27 12:20:00,3.63,3.64,3.62,3.62,1154000.0,3.63,3.64,3.62,3.62,1154000.0
2008-03-27 12:25:00,3.62,3.64,3.62,3.64,980000.0,3.62,3.64,3.62,3.64,980000.0
2008-03-27 12:30:00,3.64,3.66,3.64,3.65,2354000.0,3.64,3.66,3.64,3.65,2354000.0
2008-03-27 12:35:00,3.65,3.65,3.63,3.63,1362000.0,3.65,3.65,3.63,3.63,1362000.0
2008-03-27 12:40:00,3.63,3.64,3.63,3.63,2086000.0,3.63,3.64,3.63,3.63,2086000.0
2008-03-27 12:45:00,3.63,3.63,3.62,3.63,1816000.0,3.63,3.63,3.62,3.63,1816000.0
2008-03-27 12:50:00,3.63,3.63,3.62,3.62,1122000.0,3.63,3.63,3.62,3.62,1122000.0
2008-03-27 12:55:00,3.62,3.62,3.61,3.61,1062000.0,3.62,3.62,3.61,3.61,1062000.0
2008-03-27 13:00:00,3.61,3.62,3.61,3.61,834000.0,3.61,3.62,3.61,3.61,834000.0
2008-03-27 13:05:00,3.61,3.62,3.61,3.62,750000.0,3.61,3.62,3.61,3.62,750000.0
2008-03-27 13:10:00,3.62,3.63,3.62,3.63,1288000.0,3.62,3.63,3.62,3.63,1288000.0
2008-03-27 13:15:00,3.63,3.63,3.61,3.61,1022000.0,3.63,3.63,3.61,3.61,1022000.0
2008-03-27 13:20:00,3.61,3.62,3.61,3.61,984000.0,3.61,3.62,3.61,3.61,984000.0
2008-03-27 13:25:00,3.61,3.62,3.61,3.61,634000.0,3.61,3.62,3.61,3.61,634000.0
2008-03-27 13:30:00,3.61,3.61,3.6,3.6,1274000.0,3.61,3.61,3.6,3.6,1274000.0
2008-03-27 13:35:00,3.6,3.6,3.59,3.6,1514000.0,3.6,3.6,3.59,3.6,1514000.0
2008-03-27 13:40:00,3.6,3.6,3.59,3.59,1396000.0,3.6,3.6,3.59,3.59,1396000.0
2008-03-27 13:45:00,3.59,3.6,3.59,3.6,930000.0,3.59,3.6,3.59,3.6,930000.0
2008-03-27 13:50:00,3.6,3.6,3.59,3.6,1186000.0,3.6,3.6,3.59,3.6,1186000.0
2008-03-27 13:55:00,3.6,3.6,3.59,3.59,818000.0,3.6,3.6,3.59,3.59,818000.0
2008-03-27 14:00:00,3.59,3.59,3.58,3.58,1046000.0,3.59,3.59,3.58,3.58,1046000.0
2008-03-27 14:05:00,3.58,3.59,3.58,3.59,1484000.0,3.58,3.59,3.58,3.59,1484000.0
2008-03-27 14:10:00,3.59,3.59,3.58,3.58,1264000.0,3.59,3.59,3.58,3.58,1264000.0
2008-03-27 14:15:00,3.58,3.58,3.56,3.56,2564000.0,3.58,3.58,3.56,3.56,2564000.0
2008-03-27 14:20:00,3.56,3.57,3.56,3.56,1942000.0,3.56,3.57,3.56,3.56,1942000.0
2008-03-27 14:25:00,3.56,3.57,3.55,3.56,2010000.0,3.56,3.57,3.55,3.56,2010000.0
2008-03-27 14:30:00,3.56,3.56,3.55,3.56,2262000.0,3.56,3.56,3.55,3.56,2262000.0
2008-03-27 14:35:00,3.56,3.59,3.56,3.58,2252000.0,3.56,3.59,3.56,3.58,2252000.0
2008-03-27 14:40:00,3.58,3.59,3.58,3.59,1822000.0,3.58,3.59,3.58,3.59,1822000.0
2008-03-27 14:45:00,3.59,3.59,3.58,3.58,1708000.0,3.59,3.59,3.58,3.58,1708000.0
2008-03-27 14:50:00,3.58,3.58,3.57,3.58,2850000.0,3.58,3.58,3.57,3.58,2850000.0
2008-03-27 14:55:00,3.58,3.58,3.57,3.58,3904000.0,3.58,3.58,3.57,3.58,3904000.0
2008-03-27 15:00:00,3.58,3.59,3.58,3.58,2718000.0,3.58,3.59,3.58,3.58,2718000.0
2008-03-27 15:05:00,3.58,3.58,3.57,3.58,2294000.0,3.58,3.58,3.57,3.58,2294000.0
2008-03-27 15:10:00,3.58,3.58,3.56,3.57,2276000.0,3.58,3.58,3.56,3.57,2276000.0
2008-03-27 15:15:00,3.57,3.58,3.57,3.58,2546000.0,3.57,3.58,3.57,3.58,2546000.0
2008-03-27 15:20:00,3.58,3.58,3.57,3.58,1932000.0,3.58,3.58,3.57,3.58,1932000.0
2008-03-27 15:25:00,3.58,3.59,3.57,3.58,2064000.0,3.58,3.59,3.57,3.58,2064000.0
2008-03-27 15:30:00,3.58,3.58,3.57,3.57,1578000.0,3.58,3.58,3.57,3.57,1578000.0
2008-03-27 15:35:00,3.57,3.57,3.55,3.55,2762000.0,3.57,3.57,3.55,3.55,2762000.0
2008-03-27 15:40:00,3.55,3.56,3.55,3.55,2810000.0,3.55,3.56,3.55,3.55,2810000.0
2008-03-27 15:45:00,3.55,3.56,3.55,3.56,3422000.0,3.55,3.56,3.55,3.56,3422000.0
2008-03-27 15:50:00,3.56,3.56,3.54,3.55,3686000.0,3.56,3.56,3.54,3.55,3686000.0
2008-03-27 15:55:00,3.55,3.55,3.54,3.54,3428000.0,3.55,3.55,3.54,3.54,3428000.0
2008-03-28 09:30:00,3.55,3.58,3.52,3.57,3288000.0,3.55,3.58,3.52,3.57,3288000.0
2008-03-28 09:35:00,3.57,3.58,3.57,3.57,3014000.0,3.57,3.58,3.57,3.57,3014000.0
2008-03-28 09:40:00,3.57,3.58,3.55,3.55,3298000.0,3.57,3.58,3.55,3.55,3298000.0
2008-03-28 09:45:00,3.55,3.56,3.54,3.56,2700000.0,3.55,3.56,3.54,3.56,2700000.0
2008-03-28 09:50:00,3.56,3.6,3.56,3.59,2908000.0,3.56,3.6,3.56,3.59,2908000.0
2008-03-28 09:55:00,3.59,3.61,3.58,3.59,2800000.0,3.59,3.61,3.58,3.59,2800000.0
2008-03-28 10:00:00,3.59,3.6,3.59,3.6,2628000.0,3.59,3.6,3.59,3.6,2628000.0
2008-03-28 10:05:00,3.6,3.6,3.59,3.59,1880000.0,3.6,3.6,3.59,3.59,1880000.0
2008-03-28 10:10:00,3.59,3.6,3.58,3.58,1242000.0,3.59,3.6,3.58,3.58,1242000.0
2008-03-28 10:15:00,3.58,3.59,3.58,3.58,1146000.0,3.58,3.59,3.58,3.58,1146000.0
2008-03-28 10:20:00,3.58,3.59,3.58,3.58,854000.0,3.58,3.59,3.58,3.58,854000.0
2008-03-28 10:25:00,3.58,3.59,3.57,3.58,1268000.0,3.58,3.59,3.57,3.58,1268000.0
2008-03-28 10:30:00,3.58,3.6,3.58,3.59,1326000.0,3.58,3.6,3.58,3.59,1326000.0
2008-03-28 10:35:00,3.59,3.59,3.58,3.58,1340000.0,3.59,3.59,3.58,3.58,1340000.0
2008-03-28 10:40:00,3.58,3.58,3.56,3.58,2252000.0,3.58,3.58,3.56,3.58,2252000.0
2008-03-28 10:45:00,3.58,3.6,3.58,3.59,810000.0,3.58,3.6,3.58,3.59,810000.0
2008-03-28 10:50:00,3.59,3.59,3.58,3.58,756000.0,3.59,3.59,3.58,3.58,756000.0
2008-03-28 10:55:00,3.58,3.59,3.57,3.59,768000.0,3.58,3.59,3.57,3.59,768000.0
2008-03-28 11:00:00,3.59,3.59,3.58,3.58,666000.0,3.59,3.59,3.58,3.58,666000.0
2008-03-28 11:05:00,3.58,3.59,3.57,3.57,698000.0,3.58,3.59,3.57,3.57,698000.0
2008-03-28 11:10:00,3.58,3.58,3.56,3.57,860000.0,3.58,3.58,3.56,3.57,860000.0
2008-03-28 11:15:00,3.57,3.58,3.57,3.57,738000.0,3.57,3.58,3.57,3.57,738000.0
2008-03-28 11:20:00,3.57,3.57,3.57,3.57,668000.0,3.57,3.57,3.57,3.57,668000.0
2008-03-28 11:25:00,3.57,3.58,3.57,3.57,526000.0,3.57,3.58,3.57,3.57,526000.0
2008-03-28 11:30:00,3.58,3.59,3.58,3.58,606000.0,3.58,3.59,3.58,3.58,606000.0
2008-03-28 11:35:00,3.58,3.59,3.58,3.58,560000.0,3.58,3.59,3.58,3.58,560000.0
2008-03-28 11:40:00,3.58,3.58,3.57,3.57,596000.0,3.58,3.58,3.57,3.57,596000.0
2008-03-28 11:45:00,3.57,3.57,3.56,3.57,1036000.0,3.57,3.57,3.56,3.57,1036000.0
2008-03-28 11:50:00,3.57,3.57,3.56,3.57,750000.0,3.57,3.57,3.56,3.57,750000.0
2008-03-28 11:55:00,3.57,3.57,3.56,3.56,584000.0,3.57,3.57,3.56,3.56,584000.0
2008-03-28 12:00:00,3.56,3.57,3.55,3.55,824000.0,3.56,3.57,3.55,3.55,824000.0
2008-03-28 12:05:00,3.55,3.56,3.55,3.55,674000.0,3.55,3.56,3.55,3.55,674000.0
2008-03-28 12:10:00,3.55,3.56,3.55,3.56,452000.0,3.55,3.56,3.55,3.56,452000.0
2008-03-28 12:15:00,3.56,3.56,3.55,3.55,692000.0,3.56,3.56,3.55,3.55,692000.0
2008-03-28 12:20:00,3.55,3.56,3.55,3.56,700000.0,3.55,3.56,3.55,3.56,700000.0
2008-03-28 12:25:00,3.56,3.56,3.55,3.55,330000.0,3.56,3.56,3.55,3.55,330000.0
2008-03-28 12:30:00,3.55,3.55,3.55,3.55,442000.0,3.55,3.55,3.55,3.55,442000.0
2008-03-28 12:35:00,3.55,3.55,3.54,3.54,538000.0,3.55,3.55,3.54,3.54,538000.0
2008-03-28 12:40:00,3.54,3.55,3.54,3.54,702000.0,3.54,3.55,3.54,3.54,702000.0
2008-03-28 12:45:00,3.54,3.54,3.53,3.53,1126000.0,3.54,3.54,3.53,3.53,1126000.0
2008-03-28 12:50:00,3.53,3.53,3.53,3.53,930000.0,3.53,3.53,3.53,3.53,930000.0
2008-03-28 12:55:00,3.53,3.53,3.53,3.53,288000.0,3.53,3.53,3.53,3.53,288000.0
2008-03-28 13:00:00,3.53,3.54,3.53,3.54,430000.0,3.53,3.54,3.53,3.54,430000.0
2008-03-28 13:05:00,3.54,3.54,3.53,3.54,626000.0,3.54,3.54,3.53,3.54,626000.0
2008-03-28 13:10:00,3.53,3.54,3.53,3.54,500000.0,3.53,3.54,3.53,3.54,500000.0
2008-03-28 13:15:00,3.54,3.54,3.54,3.54,264000.0,3.54,3.54,3.54,3.54,264000.0
2008-03-28 13:20:00,3.54,3.54,3.53,3.53,304000.0,3.54,3.54,3.53,3.53,304000.0
2008-03-28 13:25:00,3.54,3.54,3.53,3.53,346000.0,3.54,3.54,3.53,3.53,346000.0
2008-03-28 13:30:00,3.53,3.53,3.52,3.52,1360000.0,3.53,3.53,3.52,3.52,1360000.0
2008-03-28 13:35:00,3.52,3.53,3.52,3.52,680000.0,3.52,3.53,3.52,3.52,680000.0
2008-03-28 13:40:00,3.52,3.52,3.51,3.52,844000.0,3.52,3.52,3.51,3.52,844000.0
2008-03-28 13:45:00,3.52,3.52,3.51,3.51,628000.0,3.52,3.52,3.51,3.51,628000.0
2008-03-28 13:50:00,3.51,3.52,3.51,3.51,508000.0,3.51,3.52,3.51,3.51,508000.0
2008-03-28 13:55:00,3.51,3.52,3.51,3.51,1282000.0,3.51,3.52,3.51,3.51,1282000.0
2008-03-28 14:00:00,3.51,3.52,3.51,3.52,808000.0,3.51,3.52,3.51,3.52,808000.0
2008-03-28 14:05:00,3.52,3.52,3.51,3.52,1334000.0,3.52,3.52,3.51,3.52,1334000.0
2008-03-28 14:10:00,3.51,3.52,3.51,3.52,536000.0,3.51,3.52,3.51,3.52,536000.0
2008-03-28 14:15:00,3.52,3.53,3.51,3.52,1114000.0,3.52,3.53,3.51,3.52,1114000.0
2008-03-28 14:20:00,3.52,3.52,3.51,3.52,1076000.0,3.52,3.52,3.51,3.52,1076000.0
2008-03-28 14:25:00,3.52,3.52,3.51,3.51,1258000.0,3.52,3.52,3.51,3.51,1258000.0
2008-03-28 14:30:00,3.51,3.51,3.5,3.5,960000.0,3.51,3.51,3.5,3.5,960000.0
2008-03-28 14:35:00,3.5,3.51,3.5,3.5,1866000.0,3.5,3.51,3.5,3.5,1866000.0
2008-03-28 14:40:00,3.5,3.5,3.49,3.5,1328000.0,3.5,3.5,3.49,3.5,1328000.0
2008-03-28 14:45:00,3.5,3.51,3.49,3.5,822000.0,3.5,3.51,3.49,3.5,822000.0
2008-03-28 14:50:00,3.51,3.51,3.5,3.5,592000.0,3.51,3.51,3.5,3.5,592000.0
2008-03-28 14:55:00,3.5,3.52,3.5,3.51,1108000.0,3.5,3.52,3.5,3.51,1108000.0
2008-03-28 15:00:00,3.51,3.51,3.51,3.51,592000.0,3.51,3.51,3.51,3.51,592000.0
2008-03-28 15:05:00,3.51,3.51,3.5,3.5,1116000.0,3.51,3.51,3.5,3.5,1116000.0
2008-03-28 15:10:00,3.5,3.51,3.49,3.49,1326000.0,3.5,3.51,3.49,3.49,1326000.0
2008-03-28 15:15:00,3.49,3.49,3.48,3.48,2678000.0,3.49,3.49,3.48,3.48,2678000.0
2008-03-28 15:20:00,3.48,3.49,3.48,3.48,2566000.0,3.48,3.49,3.48,3.48,2566000.0
2008-03-28 15:25:00,3.49,3.49,3.48,3.49,1470000.0,3.49,3.49,3.48,3.49,1470000.0
2008-03-28 15:30:00,3.49,3.49,3.48,3.48,2060000.0,3.49,3.49,3.48,3.48,2060000.0
2008-03-28 15:35:00,3.48,3.49,3.48,3.48,2098000.0,3.48,3.49,3.48,3.48,2098000.0
2008-03-28 15:40:00,3.48,3.48,3.47,3.47,3442000.0,3.48,3.48,3.47,3.47,3442000.0
2008-03-28 15:45:00,3.47,3.48,3.46,3.47,2486000.0,3.47,3.48,3.46,3.47,2486000.0
2008-03-28 15:50:00,3.47,3.49,3.47,3.49,3038000.0,3.47,3.49,3.47,3.49,3038000.0
2008-03-28 15:55:00,3.49,3.5,3.48,3.49,4582000.0,3.49,3.5,3.48,3.49,4582000.0
2008-03-31 09:30:00,3.51,3.54,3.5,3.51,2926000.0,3.51,3.54,3.5,3.51,2926000.0
2008-03-31 09:35:00,3.51,3.52,3.49,3.5,2284000.0,3.51,3.52,3.49,3.5,2284000.0
2008-03-31 09:40:00,3.5,3.53,3.49,3.53,2864000.0,3.5,3.53,3.49,3.53,2864000.0
2008-03-31 09:45:00,3.53,3.57,3.52,3.55,3278000.0,3.53,3.57,3.52,3.55,3278000.0
2008-03-31 09:50:00,3.55,3.55,3.54,3.55,1504000.0,3.55,3.55,3.54,3.55,1504000.0
2008-03-31 09:55:00,3.55,3.56,3.54,3.55,1254000.0,3.55,3.56,3.54,3.55,1254000.0
2008-03-31 10:00:00,3.55,3.55,3.51,3.51,2080000.0,3.55,3.55,3.51,3.51,2080000.0
2008-03-31 10:05:00,3.51,3.53,3.51,3.53,1492000.0,3.51,3.53,3.51,3.53,1492000.0
2008-03-31 10:10:00,3.53,3.54,3.52,3.54,1162000.0,3.53,3.54,3.52,3.54,1162000.0
2008-03-31 10:15:00,3.54,3.55,3.53,3.54,1674000.0,3.54,3.55,3.53,3.54,1674000.0
2008-03-31 10:20:00,3.55,3.55,3.53,3.53,1810000.0,3.55,3.55,3.53,3.53,1810000.0
2008-03-31 10:25:00,3.53,3.54,3.51,3.51,2066000.0,3.53,3.54,3.51,3.51,2066000.0
2008-03-31 10:30:00,3.51,3.51,3.49,3.49,1864000.0,3.51,3.51,3.49,3.49,1864000.0
2008-03-31 10:35:00,3.49,3.51,3.49,3.5,1394000.0,3.49,3.51,3.49,3.5,1394000.0
2008-03-31 10:40:00,3.5,3.5,3.48,3.5,1312000.0,3.5,3.5,3.48,3.5,1312000.0
2008-03-31 10:45:00,3.5,3.5,3.48,3.49,1214000.0,3.5,3.5,3.48,3.49,1214000.0
2008-03-31 10:50:00,3.49,3.5,3.49,3.5,872000.0,3.49,3.5,3.49,3.5,872000.0
2008-03-31 10:55:00,3.5,3.5,3.49,3.5,1478000.0,3.5,3.5,3.49,3.5,1478000.0
2008-03-31 11:00:00,3.5,3.5,3.49,3.5,750000.0,3.5,3.5,3.49,3.5,750000.0
2008-03-31 11:05:00,3.5,3.5,3.49,3.5,1032000.0,3.5,3.5,3.49,3.5,1032000.0
2008-03-31 11:10:00,3.5,3.5,3.49,3.49,622000.0,3.5,3.5,3.49,3.49,622000.0
2008-03-31 11:15:00,3.49,3.49,3.48,3.48,700000.0,3.49,3.49,3.48,3.48,700000.0
2008-03-31 11:20:00,3.48,3.49,3.48,3.49,712000.0,3.48,3.49,3.48,3.49,712000.0
2008-03-31 11:25:00,3.5,3.51,3.49,3.5,872000.0,3.5,3.51,3.49,3.5,872000.0
2008-03-31 11:30:00,3.5,3.52,3.5,3.51,1434000.0,3.5,3.52,3.5,3.51,1434000.0
2008-03-31 11:35:00,3.51,3.52,3.51,3.51,1610000.0,3.51,3.52,3.51,3.51,1610000.0
2008-03-31 11:40:00,3.51,3.51,3.5,3.51,934000.0,3.51,3.51,3.5,3.51,934000.0
2008-03-31 11:45:00,3.51,3.53,3.51,3.52,2056000.0,3.51,3.53,3.51,3.52,2056000.0
2008-03-31 11:50:00,3.52,3.54,3.52,3.54,1632000.0,3.52,3.54,3.52,3.54,1632000.0
2008-03-31 11:55:00,3.54,3.54,3.52,3.52,1294000.0,3.54,3.54,3.52,3.52,1294000.0
2008-03-31 12:00:00,3.52,3.53,3.51,3.51,738000.0,3.52,3.53,3.51,3.51,738000.0
2008-03-31 12:05:00,3.51,3.52,3.51,3.52,468000.0,3.51,3.52,3.51,3.52,468000.0
2008-03-31 12:10:00,3.52,3.52,3.51,3.52,418000.0,3.52,3.52,3.51,3.52,418000.0
2008-03-31 12:15:00,3.52,3.52,3.5,3.51,1020000.0,3.52,3.52,3.5,3.51,1020000.0
2008-03-31 12:20:00,3.51,3.51,3.5,3.51,678000.0,3.51,3.51,3.5,3.51,678000.0
2008-03-31 12:25:00,3.51,3.51,3.51,3.51,366000.0,3.51,3.51,3.51,3.51,366000.0
2008-03-31 12:30:00,3.52,3.53,3.51,3.52,520000.0,3.52,3.53,3.51,3.52,520000.0
2008-03-31 12:35:00,3.52,3.53,3.52,3.52,786000.0,3.52,3.53,3.52,3.52,786000.0
2008-03-31 12:40:00,3.52,3.52,3.51,3.52,868000.0,3.52,3.52,3.51,3.52,868000.0
2008-03-31 12:45:00,3.52,3.52,3.52,3.52,310000.0,3.52,3.52,3.52,3.52,310000.0
2008-03-31 12:50:00,3.52,3.54,3.52,3.54,458000.0,3.52,3.54,3.52,3.54,458000.0
2008-03-31 12:55:00,3.54,3.54,3.53,3.54,774000.0,3.54,3.54,3.53,3.54,774000.0
2008-03-31 13:00:00,3.54,3.54,3.53,3.54,748000.0,3.54,3.54,3.53,3.54,748000.0
2008-03-31 13:05:00,3.54,3.56,3.54,3.56,1650000.0,3.54,3.56,3.54,3.56,1650000.0
2008-03-31 13:10:00,3.56,3.56,3.55,3.56,1426000.0,3.56,3.56,3.55,3.56,1426000.0
2008-03-31 13:15:00,3.56,3.56,3.56,3.56,666000.0,3.56,3.56,3.56,3.56,666000.0
2008-03-31 13:20:00,3.56,3.56,3.55,3.56,586000.0,3.56,3.56,3.55,3.56,586000.0
2008-03-31 13:25:00,3.56,3.57,3.56,3.57,1750000.0,3.56,3.57,3.56,3.57,1750000.0
2008-03-31 13:30:00,3.57,3.58,3.57,3.57,1722000.0,3.57,3.58,3.57,3.57,1722000.0
2008-03-31 13:35:00,3.57,3.57,3.57,3.57,716000.0,3.57,3.57,3.57,3.57,716000.0
2008-03-31 13:40:00,3.57,3.57,3.56,3.56,904000.0,3.57,3.57,3.56,3.56,904000.0
2008-03-31 13:45:00,3.56,3.57,3.56,3.57,454000.0,3.56,3.57,3.56,3.57,454000.0
2008-03-31 13:50:00,3.57,3.57,3.56,3.57,514000.0,3.57,3.57,3.56,3.57,514000.0
2008-03-31 13:55:00,3.57,3.57,3.57,3.57,554000.0,3.57,3.57,3.57,3.57,554000.0
2008-03-31 14:00:00,3.57,3.57,3.56,3.56,684000.0,3.57,3.57,3.56,3.56,684000.0
2008-03-31 14:05:00,3.56,3.56,3.55,3.55,1042000.0,3.56,3.56,3.55,3.55,1042000.0
2008-03-31 14:10:00,3.56,3.56,3.55,3.55,632000.0,3.56,3.56,3.55,3.55,632000.0
2008-03-31 14:15:00,3.55,3.56,3.55,3.55,1072000.0,3.55,3.56,3.55,3.55,1072000.0
2008-03-31 14:20:00,3.55,3.56,3.55,3.55,1170000.0,3.55,3.56,3.55,3.55,1170000.0
2008-03-31 14:25:00,3.55,3.56,3.55,3.56,504000.0,3.55,3.56,3.55,3.56,504000.0
2008-03-31 14:30:00,3.56,3.56,3.56,3.56,654000.0,3.56,3.56,3.56,3.56,654000.0
2008-03-31 14:35:00,3.56,3.56,3.56,3.56,630000.0,3.56,3.56,3.56,3.56,630000.0
2008-03-31 14:40:00,3.56,3.56,3.55,3.55,1240000.0,3.56,3.56,3.55,3.55,1240000.0
2008-03-31 14:45:00,3.55,3.56,3.55,3.55,1078000.0,3.55,3.56,3.55,3.55,1078000.0
2008-03-31 14:50:00,3.55,3.55,3.53,3.54,1654000.0,3.55,3.55,3.53,3.54,1654000.0
2008-03-31 14:55:00,3.54,3.55,3.54,3.55,676000.0,3.54,3.55,3.54,3.55,676000.0
2008-03-31 15:00:00,3.55,3.55,3.54,3.55,1634000.0,3.55,3.55,3.54,3.55,1634000.0
2008-03-31 15:05:00,3.55,3.55,3.55,3.55,1124000.0,3.55,3.55,3.55,3.55,1124000.0
2008-03-31 15:10:00,3.55,3.55,3.54,3.55,884000.0,3.55,3.55,3.54,3.55,884000.0
2008-03-31 15:15:00,3.55,3.55,3.54,3.55,1100000.0,3.55,3.55,3.54,3.55,1100000.0
2008-03-31 15:20:00,3.55,3.56,3.55,3.56,1852000.0,3.55,3.56,3.55,3.56,1852000.0
2008-03-31 15:25:00,3.56,3.56,3.55,3.56,1470000.0,3.56,3.56,3.55,3.56,1470000.0
2008-03-31 15:30:00,3.56,3.56,3.55,3.56,1548000.0,3.56,3.56,3.55,3.56,1548000.0
2008-03-31 15:35:00,3.56,3.56,3.55,3.56,1194000.0,3.56,3.56,3.55,3.56,1194000.0
2008-03-31 15:40:00,3.56,3.58,3.56,3.57,3816000.0,3.56,3.58,3.56,3.57,3816000.0
2008-03-31 15:45:00,3.57,3.58,3.57,3.57,3684000.0,3.57,3.58,3.57,3.57,3684000.0
2008-03-31 15:50:00,3.57,3.57,3.56,3.57,2044000.0,3.57,3.57,3.56,3.57,2044000.0
2008-03-31 15:55:00,3.57,3.57,3.56,3.57,4476000.0,3.57,3.57,3.56,3.57,4476000.0
2008-04-01 09:30:00,3.64,3.71,3.63,3.67,5750000.0,3.64,3.71,3.63,3.67,5750000.0
2008-04-01 09:35:00,3.67,3.72,3.67,3.71,4520000.0,3.67,3.72,3.67,3.71,4520000.0
2008-04-01 09:40:00,3.71,3.72,3.7,3.7,4530000.0,3.71,3.72,3.7,3.7,4530000.0
2008-04-01 09:45:00,3.7,3.73,3.7,3.72,3968000.0,3.7,3.73,3.7,3.72,3968000.0
2008-04-01 09:50:00,3.72,3.73,3.7,3.73,2748000.0,3.72,3.73,3.7,3.73,2748000.0
2008-04-01 09:55:00,3.73,3.78,3.73,3.74,7230000.0,3.73,3.78,3.73,3.74,7230000.0
2008-04-01 10:00:00,3.74,3.77,3.74,3.74,4212000.0,3.74,3.77,3.74,3.74,4212000.0
2008-04-01 10:05:00,3.74,3.75,3.72,3.73,2632000.0,3.74,3.75,3.72,3.73,2632000.0
2008-04-01 10:10:00,3.73,3.73,3.71,3.72,1494000.0,3.73,3.73,3.71,3.72,1494000.0
2008-04-01 10:15:00,3.72,3.75,3.71,3.75,1762000.0,3.72,3.75,3.71,3.75,1762000.0
2008-04-01 10:20:00,3.75,3.75,3.73,3.74,1270000.0,3.75,3.75,3.73,3.74,1270000.0
2008-04-01 10:25:00,3.74,3.75,3.74,3.74,1212000.0,3.74,3.75,3.74,3.74,1212000.0
2008-04-01 10:30:00,3.74,3.76,3.74,3.76,2166000.0,3.74,3.76,3.74,3.76,2166000.0
2008-04-01 10:35:00,3.76,3.76,3.75,3.76,1312000.0,3.76,3.76,3.75,3.76,1312000.0
2008-04-01 10:40:00,3.76,3.77,3.74,3.75,3036000.0,3.76,3.77,3.74,3.75,3036000.0
2008-04-01 10:45:00,3.75,3.75,3.73,3.74,1510000.0,3.75,3.75,3.73,3.74,1510000.0
2008-04-01 10:50:00,3.75,3.76,3.74,3.76,1690000.0,3.75,3.76,3.74,3.76,1690000.0
2008-04-01 10:55:00,3.76,3.76,3.74,3.75,1572000.0,3.76,3.76,3.74,3.75,1572000.0
2008-04-01 11:00:00,3.75,3.75,3.74,3.74,1056000.0,3.75,3.75,3.74,3.74,1056000.0
2008-04-01 11:05:00,3.74,3.75,3.74,3.75,1218000.0,3.74,3.75,3.74,3.75,1218000.0
2008-04-01 11:10:00,3.75,3.75,3.74,3.75,1910000.0,3.75,3.75,3.74,3.75,1910000.0
2008-04-01 11:15:00,3.75,3.75,3.74,3.74,1616000.0,3.75,3.75,3.74,3.74,1616000.0
2008-04-01 11:20:00,3.74,3.75,3.74,3.75,696000.0,3.74,3.75,3.74,3.75,696000.0
2008-04-01 11:25:00,3.74,3.74,3.73,3.73,906000.0,3.74,3.74,3.73,3.73,906000.0
2008-04-01 11:30:00,3.73,3.74,3.73,3.74,940000.0,3.73,3.74,3.73,3.74,940000.0
2008-04-01 11:35:00,3.74,3.75,3.74,3.75,1560000.0,3.74,3.75,3.74,3.75,1560000.0
2008-04-01 11:40:00,3.75,3.75,3.75,3.75,948000.0,3.75,3.75,3.75,3.75,948000.0
2008-04-01 11:45:00,3.75,3.75,3.74,3.74,1034000.0,3.75,3.75,3.74,3.74,1034000.0
2008-04-01 11:50:00,3.74,3.74,3.73,3.74,1896000.0,3.74,3.74,3.73,3.74,1896000.0
2008-04-01 11:55:00,3.74,3.75,3.74,3.74,1226000.0,3.74,3.75,3.74,3.74,1226000.0
2008-04-01 12:00:00,3.74,3.74,3.73,3.74,2404000.0,3.74,3.74,3.73,3.74,2404000.0
2008-04-01 12:05:00,3.74,3.75,3.74,3.75,2028000.0,3.74,3.75,3.74,3.75,2028000.0
2008-04-01 12:10:00,3.74,3.74,3.74,3.74,1522000.0,3.74,3.74,3.74,3.74,1522000.0
2008-04-01 12:15:00,3.74,3.74,3.73,3.74,922000.0,3.74,3.74,3.73,3.74,922000.0
2008-04-01 12:20:00,3.74,3.74,3.73,3.73,1720000.0,3.74,3.74,3.73,3.73,1720000.0
2008-04-01 12:25:00,3.73,3.74,3.73,3.73,1002000.0,3.73,3.74,3.73,3.73,1002000.0
2008-04-01 12:30:00,3.73,3.73,3.72,3.72,1216000.0,3.73,3.73,3.72,3.72,1216000.0
2008-04-01 12:35:00,3.72,3.73,3.72,3.73,902000.0,3.72,3.73,3.72,3.73,902000.0
2008-04-01 12:40:00,3.73,3.74,3.73,3.74,1016000.0,3.73,3.74,3.73,3.74,1016000.0
2008-04-01 12:45:00,3.74,3.74,3.72,3.72,1502000.0,3.74,3.74,3.72,3.72,1502000.0
2008-04-01 12:50:00,3.72,3.73,3.72,3.73,858000.0,3.72,3.73,3.72,3.73,858000.0
2008-04-01 12:55:00,3.73,3.74,3.73,3.73,1636000.0,3.73,3.74,3.73,3.73,1636000.0
2008-04-01 13:00:00,3.73,3.74,3.73,3.74,1178000.0,3.73,3.74,3.73,3.74,1178000.0
2008-04-01 13:05:00,3.74,3.74,3.73,3.73,728000.0,3.74,3.74,3.73,3.73,728000.0
2008-04-01 13:10:00,3.73,3.74,3.73,3.73,560000.0,3.73,3.74,3.73,3.73,560000.0
2008-04-01 13:15:00,3.73,3.75,3.73,3.74,1490000.0,3.73,3.75,3.73,3.74,1490000.0
2008-04-01 13:20:00,3.74,3.75,3.74,3.75,754000.0,3.74,3.75,3.74,3.75,754000.0
2008-04-01 13:25:00,3.75,3.76,3.75,3.75,1524000.0,3.75,3.76,3.75,3.75,1524000.0
2008-04-01 13:30:00,3.75,3.75,3.74,3.74,1524000.0,3.75,3.75,3.74,3.74,1524000.0
2008-04-01 13:35:00,3.74,3.74,3.72,3.73,1296000.0,3.74,3.74,3.72,3.73,1296000.0
2008-04-01 13:40:00,3.73,3.73,3.72,3.72,1194000.0,3.73,3.73,3.72,3.72,1194000.0
2008-04-01 13:45:00,3.72,3.73,3.72,3.73,1244000.0,3.72,3.73,3.72,3.73,1244000.0
2008-04-01 13:50:00,3.73,3.73,3.72,3.72,1312000.0,3.73,3.73,3.72,3.72,1312000.0
2008-04-01 13:55:00,3.72,3.72,3.71,3.72,1184000.0,3.72,3.72,3.71,3.72,1184000.0
2008-04-01 14:00:00,3.72,3.72,3.71,3.72,1290000.0,3.72,3.72,3.71,3.72,1290000.0
2008-04-01 14:05:00,3.72,3.72,3.72,3.72,956000.0,3.72,3.72,3.72,3.72,956000.0
2008-04-01 14:10:00,3.72,3.72,3.72,3.72,1038000.0,3.72,3.72,3.72,3.72,1038000.0
2008-04-01 14:15:00,3.72,3.72,3.71,3.72,1648000.0,3.72,3.72,3.71,3.72,1648000.0
2008-04-01 14:20:00,3.72,3.72,3.72,3.72,1572000.0,3.72,3.72,3.72,3.72,1572000.0
2008-04-01 14:25:00,3.72,3.72,3.71,3.71,1086000.0,3.72,3.72,3.71,3.71,1086000.0
2008-04-01 14:30:00,3.71,3.72,3.71,3.72,1576000.0,3.71,3.72,3.71,3.72,1576000.0
2008-04-01 14:35:00,3.72,3.72,3.72,3.72,3250000.0,3.72,3.72,3.72,3.72,3250000.0
2008-04-01 14:40:00,3.72,3.74,3.72,3.73,2088000.0,3.72,3.74,3.72,3.73,2088000.0
2008-04-01 14:45:00,3.73,3.75,3.73,3.75,2250000.0,3.73,3.75,3.73,3.75,2250000.0
2008-04-01 14:50:00,3.75,3.75,3.75,3.75,1496000.0,3.75,3.75,3.75,3.75,1496000.0
2008-04-01 14:55:00,3.75,3.75,3.73,3.73,1474000.0,3.75,3.75,3.73,3.73,1474000.0
2008-04-01 15:00:00,3.73,3.75,3.73,3.74,1464000.0,3.73,3.75,3.73,3.74,1464000.0
2008-04-01 15:05:00,3.75,3.76,3.75,3.75,1766000.0,3.75,3.76,3.75,3.75,1766000.0
2008-04-01 15:10:00,3.75,3.76,3.75,3.75,2072000.0,3.75,3.76,3.75,3.75,2072000.0
2008-04-01 15:15:00,3.75,3.76,3.74,3.75,1366000.0,3.75,3.76,3.74,3.75,1366000.0
2008-04-01 15:20:00,3.75,3.75,3.75,3.75,1302000.0,3.75,3.75,3.75,3.75,1302000.0
2008-04-01 15:25:00,3.75,3.77,3.75,3.76,4568000.0,3.75,3.77,3.75,3.76,4568000.0
2008-04-01 15:30:00,3.76,3.77,3.76,3.76,3738000.0,3.76,3.77,3.76,3.76,3738000.0
2008-04-01 15:35:00,3.76,3.78,3.75,3.77,5034000.0,3.76,3.78,3.75,3.77,5034000.0
2008-04-01 15:40:00,3.77,3.81,3.77,3.81,8348000.0,3.77,3.81,3.77,3.81,8348000.0
2008-04-01 15:45:00,3.81,3.82,3.8,3.81,8040000.0,3.81,3.82,3.8,3.81,8040000.0
2008-04-01 15:50:00,3.81,3.85,3.81,3.84,11676000.0,3.81,3.85,3.81,3.84,11676000.0
2008-04-01 15:55:00,3.84,3.84,3.83,3.83,8808000.0,3.84,3.84,3.83,3.83,8808000.0
2008-04-02 09:30:00,3.86,3.9,3.84,3.87,4770000.0,3.86,3.9,3.84,3.87,4770000.0
2008-04-02 09:35:00,3.87,3.87,3.82,3.82,3410000.0,3.87,3.87,3.82,3.82,3410000.0
2008-04-02 09:40:00,3.82,3.85,3.81,3.85,2740000.0,3.82,3.85,3.81,3.85,2740000.0
2008-04-02 09:45:00,3.85,3.86,3.82,3.83,2338000.0,3.85,3.86,3.82,3.83,2338000.0
2008-04-02 09:50:00,3.83,3.83,3.81,3.82,2376000.0,3.83,3.83,3.81,3.82,2376000.0
2008-04-02 09:55:00,3.82,3.85,3.82,3.85,3212000.0,3.82,3.85,3.82,3.85,3212000.0
2008-04-02 10:00:00,3.85,3.86,3.83,3.84,3762000.0,3.85,3.86,3.83,3.84,3762000.0
2008-04-02 10:05:00,3.84,3.87,3.84,3.85,3706000.0,3.84,3.87,3.84,3.85,3706000.0
2008-04-02 10:10:00,3.85,3.86,3.85,3.86,4132000.0,3.85,3.86,3.85,3.86,4132000.0
2008-04-02 10:15:00,3.86,3.87,3.86,3.86,2434000.0,3.86,3.87,3.86,3.86,2434000.0
2008-04-02 10:20:00,3.86,3.89,3.86,3.89,2122000.0,3.86,3.89,3.86,3.89,2122000.0
2008-04-02 10:25:00,3.89,3.89,3.88,3.89,2210000.0,3.89,3.89,3.88,3.89,2210000.0
2008-04-02 10:30:00,3.89,3.91,3.88,3.91,3592000.0,3.89,3.91,3.88,3.91,3592000.0
2008-04-02 10:35:00,3.91,3.93,3.9,3.93,4276000.0,3.91,3.93,3.9,3.93,4276000.0
2008-04-02 10:40:00,3.93,3.94,3.91,3.93,2958000.0,3.93,3.94,3.91,3.93,2958000.0
2008-04-02 10:45:00,3.93,3.95,3.91,3.94,2784000.0,3.93,3.95,3.91,3.94,2784000.0
2008-04-02 10:50:00,3.94,3.95,3.94,3.94,2264000.0,3.94,3.95,3.94,3.94,2264000.0
2008-04-02 10:55:00,3.94,3.95,3.94,3.94,3116000.0,3.94,3.95,3.94,3.94,3116000.0
2008-04-02 11:00:00,3.94,3.95,3.94,3.94,2226000.0,3.94,3.95,3.94,3.94,2226000.0
2008-04-02 11:05:00,3.94,3.95,3.92,3.92,2212000.0,3.94,3.95,3.92,3.92,2212000.0
2008-04-02 11:10:00,3.92,3.92,3.91,3.92,1796000.0,3.92,3.92,3.91,3.92,1796000.0
2008-04-02 11:15:00,3.92,3.92,3.9,3.91,2602000.0,3.92,3.92,3.9,3.91,2602000.0
2008-04-02 11:20:00,3.91,3.92,3.9,3.9,1736000.0,3.91,3.92,3.9,3.9,1736000.0
2008-04-02 11:25:00,3.9,3.9,3.89,3.89,1922000.0,3.9,3.9,3.89,3.89,1922000.0
2008-04-02 11:30:00,3.89,3.9,3.89,3.89,1544000.0,3.89,3.9,3.89,3.89,1544000.0
2008-04-02 11:35:00,3.89,3.9,3.89,3.9,1336000.0,3.89,3.9,3.89,3.9,1336000.0
2008-04-02 11:40:00,3.9,3.9,3.89,3.9,1356000.0,3.9,3.9,3.89,3.9,1356000.0
2008-04-02 11:45:00,3.9,3.91,3.9,3.9,1422000.0,3.9,3.91,3.9,3.9,1422000.0
2008-04-02 11:50:00,3.9,3.9,3.89,3.89,1376000.0,3.9,3.9,3.89,3.89,1376000.0
2008-04-02 11:55:00,3.89,3.9,3.89,3.9,1506000.0,3.89,3.9,3.89,3.9,1506000.0
2008-04-02 12:00:00,3.9,3.9,3.9,3.9,1064000.0,3.9,3.9,3.9,3.9,1064000.0
2008-04-02 12:05:00,3.9,3.9,3.9,3.9,758000.0,3.9,3.9,3.9,3.9,758000.0
2008-04-02 12:10:00,3.9,3.9,3.89,3.89,1378000.0,3.9,3.9,3.89,3.89,1378000.0
2008-04-02 12:15:00,3.89,3.9,3.89,3.89,838000.0,3.89,3.9,3.89,3.89,838000.0
2008-04-02 12:20:00,3.89,3.89,3.88,3.89,1724000.0,3.89,3.89,3.88,3.89,1724000.0
2008-04-02 12:25:00,3.89,3.89,3.87,3.87,2550000.0,3.89,3.89,3.87,3.87,2550000.0
2008-04-02 12:30:00,3.87,3.88,3.86,3.88,1702000.0,3.87,3.88,3.86,3.88,1702000.0
2008-04-02 12:35:00,3.88,3.88,3.85,3.86,1802000.0,3.88,3.88,3.85,3.86,1802000.0
2008-04-02 12:40:00,3.86,3.86,3.85,3.85,1488000.0,3.86,3.86,3.85,3.85,1488000.0
2008-04-02 12:45:00,3.86,3.86,3.84,3.85,1910000.0,3.86,3.86,3.84,3.85,1910000.0
2008-04-02 12:50:00,3.85,3.85,3.83,3.85,1616000.0,3.85,3.85,3.83,3.85,1616000.0
2008-04-02 12:55:00,3.85,3.86,3.85,3.86,1082000.0,3.85,3.86,3.85,3.86,1082000.0
2008-04-02 13:00:00,3.86,3.86,3.85,3.85,938000.0,3.86,3.86,3.85,3.85,938000.0
2008-04-02 13:05:00,3.85,3.85,3.83,3.83,1222000.0,3.85,3.85,3.83,3.83,1222000.0
2008-04-02 13:10:00,3.83,3.84,3.82,3.82,1134000.0,3.83,3.84,3.82,3.82,1134000.0
2008-04-02 13:15:00,3.82,3.83,3.82,3.83,730000.0,3.82,3.83,3.82,3.83,730000.0
2008-04-02 13:20:00,3.83,3.84,3.83,3.84,876000.0,3.83,3.84,3.83,3.84,876000.0
2008-04-02 13:25:00,3.84,3.85,3.84,3.84,726000.0,3.84,3.85,3.84,3.84,726000.0
2008-04-02 13:30:00,3.85,3.85,3.84,3.84,966000.0,3.85,3.85,3.84,3.84,966000.0
2008-04-02 13:35:00,3.84,3.84,3.84,3.84,688000.0,3.84,3.84,3.84,3.84,688000.0
2008-04-02 13:40:00,3.84,3.87,3.84,3.86,1058000.0,3.84,3.87,3.84,3.86,1058000.0
2008-04-02 13:45:00,3.86,3.87,3.86,3.87,922000.0,3.86,3.87,3.86,3.87,922000.0
2008-04-02 13:50:00,3.87,3.87,3.86,3.87,954000.0,3.87,3.87,3.86,3.87,954000.0
2008-04-02 13:55:00,3.87,3.88,3.86,3.86,806000.0,3.87,3.88,3.86,3.86,806000.0
2008-04-02 14:00:00,3.86,3.87,3.86,3.87,1126000.0,3.86,3.87,3.86,3.87,1126000.0
2008-04-02 14:05:00,3.87,3.88,3.87,3.88,934000.0,3.87,3.88,3.87,3.88,934000.0
2008-04-02 14:10:00,3.88,3.88,3.87,3.87,938000.0,3.88,3.88,3.87,3.87,938000.0
2008-04-02 14:15:00,3.87,3.88,3.87,3.88,822000.0,3.87,3.88,3.87,3.88,822000.0
2008-04-02 14:20:00,3.88,3.88,3.85,3.85,1046000.0,3.88,3.88,3.85,3.85,1046000.0
2008-04-02 14:25:00,3.85,3.86,3.85,3.85,818000.0,3.85,3.86,3.85,3.85,818000.0
2008-04-02 14:30:00,3.85,3.85,3.84,3.84,1126000.0,3.85,3.85,3.84,3.84,1126000.0
2008-04-02 14:35:00,3.84,3.84,3.82,3.84,1224000.0,3.84,3.84,3.82,3.84,1224000.0
2008-04-02 14:40:00,3.84,3.85,3.83,3.85,1352000.0,3.84,3.85,3.83,3.85,1352000.0
2008-04-02 14:45:00,3.85,3.85,3.84,3.84,2040000.0,3.85,3.85,3.84,3.84,2040000.0
2008-04-02 14:50:00,3.84,3.85,3.84,3.85,1978000.0,3.84,3.85,3.84,3.85,1978000.0
2008-04-02 14:55:00,3.85,3.86,3.84,3.85,1994000.0,3.85,3.86,3.84,3.85,1994000.0
2008-04-02 15:00:00,3.85,3.85,3.84,3.85,2188000.0,3.85,3.85,3.84,3.85,2188000.0
2008-04-02 15:05:00,3.85,3.86,3.85,3.86,2316000.0,3.85,3.86,3.85,3.86,2316000.0
2008-04-02 15:10:00,3.86,3.87,3.86,3.86,2488000.0,3.86,3.87,3.86,3.86,2488000.0
2008-04-02 15:15:00,3.86,3.87,3.86,3.87,2248000.0,3.86,3.87,3.86,3.87,2248000.0
2008-04-02 15:20:00,3.87,3.87,3.86,3.86,2034000.0,3.87,3.87,3.86,3.86,2034000.0
2008-04-02 15:25:00,3.86,3.87,3.85,3.87,2540000.0,3.86,3.87,3.85,3.87,2540000.0
2008-04-02 15:30:00,3.87,3.87,3.86,3.86,2730000.0,3.87,3.87,3.86,3.86,2730000.0
2008-04-02 15:35:00,3.86,3.88,3.86,3.87,3442000.0,3.86,3.88,3.86,3.87,3442000.0
2008-04-02 15:40:00,3.87,3.87,3.86,3.86,3190000.0,3.87,3.87,3.86,3.86,3190000.0
2008-04-02 15:45:00,3.87,3.87,3.85,3.86,3388000.0,3.87,3.87,3.85,3.86,3388000.0
2008-04-02 15:50:00,3.86,3.86,3.85,3.85,6010000.0,3.86,3.86,3.85,3.85,6010000.0
2008-04-02 15:55:00,3.85,3.88,3.85,3.87,7924000.0,3.85,3.88,3.85,3.87,7924000.0
2008-04-03 09:30:00,3.76,3.76,3.73,3.76,6606000.0,3.76,3.76,3.73,3.76,6606000.0
2008-04-03 09:35:00,3.76,3.77,3.74,3.74,4340000.0,3.76,3.77,3.74,3.74,4340000.0
2008-04-03 09:40:00,3.74,3.76,3.73,3.73,4006000.0,3.74,3.76,3.73,3.73,4006000.0
2008-04-03 09:45:00,3.73,3.76,3.73,3.76,2870000.0,3.73,3.76,3.73,3.76,2870000.0
2008-04-03 09:50:00,3.76,3.77,3.74,3.74,3126000.0,3.76,3.77,3.74,3.74,3126000.0
2008-04-03 09:55:00,3.74,3.75,3.74,3.75,4460000.0,3.74,3.75,3.74,3.75,4460000.0
2008-04-03 10:00:00,3.75,3.78,3.75,3.75,4926000.0,3.75,3.78,3.75,3.75,4926000.0
2008-04-03 10:05:00,3.75,3.77,3.75,3.75,5556000.0,3.75,3.77,3.75,3.75,5556000.0
2008-04-03 10:10:00,3.75,3.76,3.74,3.75,4416000.0,3.75,3.76,3.74,3.75,4416000.0
2008-04-03 10:15:00,3.75,3.75,3.73,3.74,3056000.0,3.75,3.75,3.73,3.74,3056000.0
2008-04-03 10:20:00,3.74,3.74,3.73,3.74,2394000.0,3.74,3.74,3.73,3.74,2394000.0
2008-04-03 10:25:00,3.74,3.74,3.73,3.73,2544000.0,3.74,3.74,3.73,3.73,2544000.0
2008-04-03 10:30:00,3.73,3.73,3.72,3.73,2896000.0,3.73,3.73,3.72,3.73,2896000.0
2008-04-03 10:35:00,3.73,3.73,3.72,3.73,2218000.0,3.73,3.73,3.72,3.73,2218000.0
2008-04-03 10:40:00,3.73,3.75,3.73,3.74,2236000.0,3.73,3.75,3.73,3.74,2236000.0
2008-04-03 10:45:00,3.74,3.75,3.74,3.74,1890000.0,3.74,3.75,3.74,3.74,1890000.0
2008-04-03 10:50:00,3.74,3.74,3.72,3.73,2680000.0,3.74,3.74,3.72,3.73,2680000.0
2008-04-03 10:55:00,3.73,3.74,3.73,3.73,1072000.0,3.73,3.74,3.73,3.73,1072000.0
2008-04-03 11:00:00,3.73,3.73,3.71,3.71,3534000.0,3.73,3.73,3.71,3.71,3534000.0
2008-04-03 11:05:00,3.71,3.72,3.71,3.72,2082000.0,3.71,3.72,3.71,3.72,2082000.0
2008-04-03 11:10:00,3.72,3.72,3.71,3.72,1480000.0,3.72,3.72,3.71,3.72,1480000.0
2008-04-03 11:15:00,3.72,3.72,3.7,3.7,1770000.0,3.72,3.72,3.7,3.7,1770000.0
2008-04-03 11:20:00,3.7,3.71,3.69,3.7,2636000.0,3.7,3.71,3.69,3.7,2636000.0
2008-04-03 11:25:00,3.7,3.71,3.7,3.71,1716000.0,3.7,3.71,3.7,3.71,1716000.0
2008-04-03 11:30:00,3.71,3.72,3.71,3.72,1462000.0,3.71,3.72,3.71,3.72,1462000.0
2008-04-03 11:35:00,3.72,3.72,3.71,3.71,1142000.0,3.72,3.72,3.71,3.71,1142000.0
2008-04-03 11:40:00,3.71,3.72,3.7,3.72,1316000.0,3.71,3.72,3.7,3.72,1316000.0
2008-04-03 11:45:00,3.72,3.73,3.72,3.73,1806000.0,3.72,3.73,3.72,3.73,1806000.0
2008-04-03 11:50:00,3.73,3.75,3.73,3.75,1956000.0,3.73,3.75,3.73,3.75,1956000.0
2008-04-03 11:55:00,3.75,3.76,3.74,3.76,2590000.0,3.75,3.76,3.74,3.76,2590000.0
2008-04-03 12:00:00,3.76,3.76,3.76,3.76,1710000.0,3.76,3.76,3.76,3.76,1710000.0
2008-04-03 12:05:00,3.76,3.77,3.76,3.77,1956000.0,3.76,3.77,3.76,3.77,1956000.0
2008-04-03 12:10:00,3.77,3.77,3.73,3.76,1170000.0,3.77,3.77,3.73,3.76,1170000.0
2008-04-03 12:15:00,3.76,3.76,3.76,3.76,558000.0,3.76,3.76,3.76,3.76,558000.0
2008-04-03 12:20:00,3.76,3.76,3.74,3.75,1072000.0,3.76,3.76,3.74,3.75,1072000.0
2008-04-03 12:25:00,3.75,3.75,3.74,3.75,522000.0,3.75,3.75,3.74,3.75,522000.0
2008-04-03 12:30:00,3.75,3.75,3.74,3.75,604000.0,3.75,3.75,3.74,3.75,604000.0
2008-04-03 12:35:00,3.75,3.77,3.75,3.77,1180000.0,3.75,3.77,3.75,3.77,1180000.0
2008-04-03 12:40:00,3.77,3.79,3.77,3.79,3076000.0,3.77,3.79,3.77,3.79,3076000.0
2008-04-03 12:45:00,3.79,3.8,3.79,3.8,2340000.0,3.79,3.8,3.79,3.8,2340000.0
2008-04-03 12:50:00,3.79,3.79,3.78,3.79,1562000.0,3.79,3.79,3.78,3.79,1562000.0
2008-04-03 12:55:00,3.79,3.79,3.77,3.77,1056000.0,3.79,3.79,3.77,3.77,1056000.0
2008-04-03 13:00:00,3.77,3.78,3.77,3.78,996000.0,3.77,3.78,3.77,3.78,996000.0
2008-04-03 13:05:00,3.78,3.79,3.78,3.78,724000.0,3.78,3.79,3.78,3.78,724000.0
2008-04-03 13:10:00,3.78,3.79,3.78,3.79,1114000.0,3.78,3.79,3.78,3.79,1114000.0
2008-04-03 13:15:00,3.79,3.8,3.79,3.8,952000.0,3.79,3.8,3.79,3.8,952000.0
2008-04-03 13:20:00,3.8,3.8,3.78,3.79,1196000.0,3.8,3.8,3.78,3.79,1196000.0
2008-04-03 13:25:00,3.79,3.8,3.79,3.79,990000.0,3.79,3.8,3.79,3.79,990000.0
2008-04-03 13:30:00,3.79,3.79,3.77,3.77,1186000.0,3.79,3.79,3.77,3.77,1186000.0
2008-04-03 13:35:00,3.77,3.78,3.77,3.77,960000.0,3.77,3.78,3.77,3.77,960000.0
2008-04-03 13:40:00,3.77,3.77,3.76,3.76,936000.0,3.77,3.77,3.76,3.76,936000.0
2008-04-03 13:45:00,3.76,3.78,3.75,3.76,2174000.0,3.76,3.78,3.75,3.76,2174000.0
2008-04-03 13:50:00,3.75,3.76,3.75,3.76,1338000.0,3.75,3.76,3.75,3.76,1338000.0
2008-04-03 13:55:00,3.76,3.77,3.74,3.75,798000.0,3.76,3.77,3.74,3.75,798000.0
2008-04-03 14:00:00,3.75,3.77,3.75,3.77,772000.0,3.75,3.77,3.75,3.77,772000.0
2008-04-03 14:05:00,3.77,3.77,3.76,3.76,948000.0,3.77,3.77,3.76,3.76,948000.0
2008-04-03 14:10:00,3.76,3.78,3.76,3.77,1446000.0,3.76,3.78,3.76,3.77,1446000.0
2008-04-03 14:15:00,3.77,3.77,3.75,3.75,1284000.0,3.77,3.77,3.75,3.75,1284000.0
2008-04-03 14:20:00,3.75,3.76,3.75,3.76,1072000.0,3.75,3.76,3.75,3.76,1072000.0
2008-04-03 14:25:00,3.76,3.77,3.76,3.77,782000.0,3.76,3.77,3.76,3.77,782000.0
2008-04-03 14:30:00,3.77,3.77,3.76,3.76,626000.0,3.77,3.77,3.76,3.76,626000.0
2008-04-03 14:35:00,3.76,3.76,3.74,3.75,1458000.0,3.76,3.76,3.74,3.75,1458000.0
2008-04-03 14:40:00,3.74,3.76,3.74,3.75,862000.0,3.74,3.76,3.74,3.75,862000.0
2008-04-03 14:45:00,3.75,3.76,3.74,3.75,1442000.0,3.75,3.76,3.74,3.75,1442000.0
2008-04-03 14:50:00,3.75,3.76,3.74,3.75,972000.0,3.75,3.76,3.74,3.75,972000.0
2008-04-03 14:55:00,3.75,3.77,3.75,3.76,1648000.0,3.75,3.77,3.75,3.76,1648000.0
2008-04-03 15:00:00,3.76,3.77,3.76,3.76,704000.0,3.76,3.77,3.76,3.76,704000.0
2008-04-03 15:05:00,3.76,3.77,3.76,3.76,828000.0,3.76,3.77,3.76,3.76,828000.0
2008-04-03 15:10:00,3.76,3.76,3.76,3.76,748000.0,3.76,3.76,3.76,3.76,748000.0
2008-04-03 15:15:00,3.76,3.76,3.74,3.75,1718000.0,3.76,3.76,3.74,3.75,1718000.0
2008-04-03 15:20:00,3.75,3.75,3.74,3.74,1956000.0,3.75,3.75,3.74,3.74,1956000.0
2008-04-03 15:25:00,3.74,3.74,3.73,3.74,1836000.0,3.74,3.74,3.73,3.74,1836000.0
2008-04-03 15:30:00,3.74,3.74,3.73,3.73,1822000.0,3.74,3.74,3.73,3.73,1822000.0
2008-04-03 15:35:00,3.73,3.74,3.73,3.74,1754000.0,3.73,3.74,3.73,3.74,1754000.0
2008-04-03 15:40:00,3.74,3.75,3.74,3.74,2212000.0,3.74,3.75,3.74,3.74,2212000.0
2008-04-03 15:45:00,3.74,3.75,3.74,3.75,3588000.0,3.74,3.75,3.74,3.75,3588000.0
2008-04-03 15:50:00,3.75,3.76,3.74,3.76,3492000.0,3.75,3.76,3.74,3.76,3492000.0
2008-04-03 15:55:00,3.76,3.76,3.75,3.75,4948000.0,3.76,3.76,3.75,3.75,4948000.0
2008-04-04 09:30:00,3.76,3.78,3.74,3.74,2306000.0,3.76,3.78,3.74,3.74,2306000.0
2008-04-04 09:35:00,3.74,3.78,3.74,3.77,2488000.0,3.74,3.78,3.74,3.77,2488000.0
2008-04-04 09:40:00,3.77,3.77,3.76,3.77,1374000.0,3.77,3.77,3.76,3.77,1374000.0
2008-04-04 09:45:00,3.77,3.78,3.73,3.74,3290000.0,3.77,3.78,3.73,3.74,3290000.0
2008-04-04 09:50:00,3.74,3.75,3.71,3.73,4016000.0,3.74,3.75,3.71,3.73,4016000.0
2008-04-04 09:55:00,3.73,3.77,3.72,3.76,2466000.0,3.73,3.77,3.72,3.76,2466000.0
2008-04-04 10:00:00,3.76,3.77,3.75,3.76,2258000.0,3.76,3.77,3.75,3.76,2258000.0
2008-04-04 10:05:00,3.76,3.78,3.74,3.74,3150000.0,3.76,3.78,3.74,3.74,3150000.0
2008-04-04 10:10:00,3.74,3.76,3.74,3.75,1548000.0,3.74,3.76,3.74,3.75,1548000.0
2008-04-04 10:15:00,3.75,3.75,3.73,3.74,1476000.0,3.75,3.75,3.73,3.74,1476000.0
2008-04-04 10:20:00,3.74,3.76,3.74,3.75,1362000.0,3.74,3.76,3.74,3.75,1362000.0
2008-04-04 10:25:00,3.75,3.76,3.75,3.76,1266000.0,3.75,3.76,3.75,3.76,1266000.0
2008-04-04 10:30:00,3.76,3.76,3.74,3.76,842000.0,3.76,3.76,3.74,3.76,842000.0
2008-04-04 10:35:00,3.76,3.76,3.75,3.76,1150000.0,3.76,3.76,3.75,3.76,1150000.0
2008-04-04 10:40:00,3.76,3.77,3.76,3.77,1130000.0,3.76,3.77,3.76,3.77,1130000.0
2008-04-04 10:45:00,3.77,3.77,3.75,3.76,776000.0,3.77,3.77,3.75,3.76,776000.0
2008-04-04 10:50:00,3.76,3.76,3.75,3.76,792000.0,3.76,3.76,3.75,3.76,792000.0
2008-04-04 10:55:00,3.76,3.76,3.75,3.75,802000.0,3.76,3.76,3.75,3.75,802000.0
2008-04-04 11:00:00,3.75,3.76,3.75,3.76,1170000.0,3.75,3.76,3.75,3.76,1170000.0
2008-04-04 11:05:00,3.76,3.76,3.75,3.76,1358000.0,3.76,3.76,3.75,3.76,1358000.0
2008-04-04 11:10:00,3.76,3.76,3.75,3.75,816000.0,3.76,3.76,3.75,3.75,816000.0
2008-04-04 11:15:00,3.75,3.76,3.75,3.76,778000.0,3.75,3.76,3.75,3.76,778000.0
2008-04-04 11:20:00,3.76,3.76,3.75,3.76,746000.0,3.76,3.76,3.75,3.76,746000.0
2008-04-04 11:25:00,3.76,3.77,3.76,3.77,1098000.0,3.76,3.77,3.76,3.77,1098000.0
2008-04-04 11:30:00,3.77,3.79,3.77,3.78,1612000.0,3.77,3.79,3.77,3.78,1612000.0
2008-04-04 11:35:00,3.78,3.78,3.78,3.78,462000.0,3.78,3.78,3.78,3.78,462000.0
2008-04-04 11:40:00,3.78,3.78,3.77,3.77,1142000.0,3.78,3.78,3.77,3.77,1142000.0
2008-04-04 11:45:00,3.77,3.77,3.76,3.77,1292000.0,3.77,3.77,3.76,3.77,1292000.0
2008-04-04 11:50:00,3.77,3.78,3.77,3.78,1130000.0,3.77,3.78,3.77,3.78,1130000.0
2008-04-04 11:55:00,3.78,3.78,3.77,3.78,792000.0,3.78,3.78,3.77,3.78,792000.0
2008-04-04 12:00:00,3.78,3.79,3.78,3.79,1324000.0,3.78,3.79,3.78,3.79,1324000.0
2008-04-04 12:05:00,3.79,3.81,3.79,3.81,2484000.0,3.79,3.81,3.79,3.81,2484000.0
2008-04-04 12:10:00,3.81,3.83,3.81,3.82,2240000.0,3.81,3.83,3.81,3.82,2240000.0
2008-04-04 12:15:00,3.82,3.83,3.82,3.82,1316000.0,3.82,3.83,3.82,3.82,1316000.0
2008-04-04 12:20:00,3.82,3.82,3.81,3.81,608000.0,3.82,3.82,3.81,3.81,608000.0
2008-04-04 12:25:00,3.81,3.82,3.8,3.81,822000.0,3.81,3.82,3.8,3.81,822000.0
2008-04-04 12:30:00,3.81,3.82,3.8,3.81,706000.0,3.81,3.82,3.8,3.81,706000.0
2008-04-04 12:35:00,3.81,3.82,3.81,3.82,1054000.0,3.81,3.82,3.81,3.82,1054000.0
2008-04-04 12:40:00,3.81,3.81,3.81,3.81,528000.0,3.81,3.81,3.81,3.81,528000.0
2008-04-04 12:45:00,3.81,3.81,3.8,3.81,940000.0,3.81,3.81,3.8,3.81,940000.0
2008-04-04 12:50:00,3.8,3.81,3.8,3.81,542000.0,3.8,3.81,3.8,3.81,542000.0
2008-04-04 12:55:00,3.81,3.83,3.81,3.83,1402000.0,3.81,3.83,3.81,3.83,1402000.0
2008-04-04 13:00:00,3.83,3.85,3.83,3.85,2222000.0,3.83,3.85,3.83,3.85,2222000.0
2008-04-04 13:05:00,3.85,3.85,3.83,3.84,1388000.0,3.85,3.85,3.83,3.84,1388000.0
2008-04-04 13:10:00,3.84,3.84,3.84,3.84,670000.0,3.84,3.84,3.84,3.84,670000.0
2008-04-04 13:15:00,3.84,3.84,3.83,3.83,800000.0,3.84,3.84,3.83,3.83,800000.0
2008-04-04 13:20:00,3.84,3.85,3.83,3.85,2032000.0,3.84,3.85,3.83,3.85,2032000.0
2008-04-04 13:25:00,3.85,3.88,3.85,3.88,4300000.0,3.85,3.88,3.85,3.88,4300000.0
2008-04-04 13:30:00,3.88,3.88,3.87,3.88,1848000.0,3.88,3.88,3.87,3.88,1848000.0
2008-04-04 13:35:00,3.88,3.88,3.87,3.87,1772000.0,3.88,3.88,3.87,3.87,1772000.0
2008-04-04 13:40:00,3.87,3.88,3.87,3.88,1570000.0,3.87,3.88,3.87,3.88,1570000.0
2008-04-04 13:45:00,3.88,3.89,3.88,3.89,2228000.0,3.88,3.89,3.88,3.89,2228000.0
2008-04-04 13:50:00,3.89,3.89,3.88,3.88,2676000.0,3.89,3.89,3.88,3.88,2676000.0
2008-04-04 13:55:00,3.88,3.88,3.88,3.88,1334000.0,3.88,3.88,3.88,3.88,1334000.0
2008-04-04 14:00:00,3.88,3.89,3.88,3.88,1510000.0,3.88,3.89,3.88,3.88,1510000.0
2008-04-04 14:05:00,3.88,3.88,3.86,3.87,1812000.0,3.88,3.88,3.86,3.87,1812000.0
2008-04-04 14:10:00,3.87,3.87,3.85,3.85,2782000.0,3.87,3.87,3.85,3.85,2782000.0
2008-04-04 14:15:00,3.85,3.86,3.85,3.86,1300000.0,3.85,3.86,3.85,3.86,1300000.0
2008-04-04 14:20:00,3.86,3.86,3.85,3.86,1498000.0,3.86,3.86,3.85,3.86,1498000.0
2008-04-04 14:25:00,3.86,3.86,3.85,3.86,1226000.0,3.86,3.86,3.85,3.86,1226000.0
2008-04-04 14:30:00,3.86,3.86,3.85,3.86,1468000.0,3.86,3.86,3.85,3.86,1468000.0
2008-04-04 14:35:00,3.86,3.88,3.86,3.87,2128000.0,3.86,3.88,3.86,3.87,2128000.0
2008-04-04 14:40:00,3.87,3.89,3.87,3.88,1240000.0,3.87,3.89,3.87,3.88,1240000.0
2008-04-04 14:45:00,3.88,3.89,3.88,3.88,1610000.0,3.88,3.89,3.88,3.88,1610000.0
2008-04-04 14:50:00,3.88,3.89,3.87,3.88,1250000.0,3.88,3.89,3.87,3.88,1250000.0
2008-04-04 14:55:00,3.88,3.88,3.86,3.87,1378000.0,3.88,3.88,3.86,3.87,1378000.0
2008-04-04 15:00:00,3.87,3.88,3.86,3.86,2020000.0,3.87,3.88,3.86,3.86,2020000.0
2008-04-04 15:05:00,3.86,3.86,3.85,3.86,2060000.0,3.86,3.86,3.85,3.86,2060000.0
2008-04-04 15:10:00,3.86,3.86,3.83,3.83,2780000.0,3.86,3.86,3.83,3.83,2780000.0
2008-04-04 15:15:00,3.83,3.84,3.82,3.83,1860000.0,3.83,3.84,3.82,3.83,1860000.0
2008-04-04 15:20:00,3.83,3.83,3.82,3.82,2314000.0,3.83,3.83,3.82,3.82,2314000.0
2008-04-04 15:25:00,3.82,3.82,3.81,3.81,2250000.0,3.82,3.82,3.81,3.81,2250000.0
2008-04-04 15:30:00,3.81,3.82,3.81,3.82,2738000.0,3.81,3.82,3.81,3.82,2738000.0
2008-04-04 15:35:00,3.82,3.83,3.82,3.82,2490000.0,3.82,3.83,3.82,3.82,2490000.0
2008-04-04 15:40:00,3.82,3.83,3.82,3.83,2206000.0,3.82,3.83,3.82,3.83,2206000.0
2008-04-04 15:45:00,3.83,3.83,3.82,3.82,2836000.0,3.83,3.83,3.82,3.82,2836000.0
2008-04-04 15:50:00,3.82,3.84,3.82,3.83,3458000.0,3.82,3.84,3.82,3.83,3458000.0
2008-04-04 15:55:00,3.83,3.85,3.83,3.84,5476000.0,3.83,3.85,3.83,3.84,5476000.0
2008-04-07 09:30:00,3.87,3.91,3.85,3.9,3266000.0,3.87,3.91,3.85,3.9,3266000.0
2008-04-07 09:35:00,3.9,3.9,3.89,3.9,1638000.0,3.9,3.9,3.89,3.9,1638000.0
2008-04-07 09:40:00,3.9,3.9,3.87,3.89,2242000.0,3.9,3.9,3.87,3.89,2242000.0
2008-04-07 09:45:00,3.89,3.89,3.87,3.88,1522000.0,3.89,3.89,3.87,3.88,1522000.0
2008-04-07 09:50:00,3.87,3.9,3.87,3.9,1918000.0,3.87,3.9,3.87,3.9,1918000.0
2008-04-07 09:55:00,3.9,3.91,3.89,3.91,1972000.0,3.9,3.91,3.89,3.91,1972000.0
2008-04-07 10:00:00,3.91,3.92,3.89,3.89,2210000.0,3.91,3.92,3.89,3.89,2210000.0
2008-04-07 10:05:00,3.89,3.9,3.88,3.88,1160000.0,3.89,3.9,3.88,3.88,1160000.0
2008-04-07 10:10:00,3.88,3.9,3.88,3.89,1590000.0,3.88,3.9,3.88,3.89,1590000.0
2008-04-07 10:15:00,3.89,3.9,3.88,3.88,1392000.0,3.89,3.9,3.88,3.88,1392000.0
2008-04-07 10:20:00,3.88,3.88,3.85,3.85,2776000.0,3.88,3.88,3.85,3.85,2776000.0
2008-04-07 10:25:00,3.85,3.85,3.82,3.83,4010000.0,3.85,3.85,3.82,3.83,4010000.0
2008-04-07 10:30:00,3.82,3.83,3.8,3.8,3762000.0,3.82,3.83,3.8,3.8,3762000.0
2008-04-07 10:35:00,3.8,3.82,3.8,3.81,3294000.0,3.8,3.82,3.8,3.81,3294000.0
2008-04-07 10:40:00,3.81,3.82,3.81,3.81,1926000.0,3.81,3.82,3.81,3.81,1926000.0
2008-04-07 10:45:00,3.81,3.83,3.81,3.82,2898000.0,3.81,3.83,3.81,3.82,2898000.0
2008-04-07 10:50:00,3.82,3.83,3.82,3.82,868000.0,3.82,3.83,3.82,3.82,868000.0
2008-04-07 10:55:00,3.82,3.82,3.81,3.82,1332000.0,3.82,3.82,3.81,3.82,1332000.0
2008-04-07 11:00:00,3.82,3.84,3.82,3.84,1562000.0,3.82,3.84,3.82,3.84,1562000.0
2008-04-07 11:05:00,3.84,3.84,3.82,3.83,1534000.0,3.84,3.84,3.82,3.83,1534000.0
2008-04-07 11:10:00,3.83,3.83,3.83,3.83,454000.0,3.83,3.83,3.83,3.83,454000.0
2008-04-07 11:15:00,3.83,3.83,3.83,3.83,914000.0,3.83,3.83,3.83,3.83,914000.0
2008-04-07 11:20:00,3.83,3.85,3.83,3.85,1486000.0,3.83,3.85,3.83,3.85,1486000.0
2008-04-07 11:25:00,3.85,3.85,3.84,3.85,776000.0,3.85,3.85,3.84,3.85,776000.0
2008-04-07 11:30:00,3.85,3.85,3.84,3.84,1604000.0,3.85,3.85,3.84,3.84,1604000.0
2008-04-07 11:35:00,3.84,3.85,3.83,3.83,1484000.0,3.84,3.85,3.83,3.83,1484000.0
2008-04-07 11:40:00,3.84,3.85,3.84,3.85,492000.0,3.84,3.85,3.84,3.85,492000.0
2008-04-07 11:45:00,3.85,3.85,3.85,3.85,1474000.0,3.85,3.85,3.85,3.85,1474000.0
2008-04-07 11:50:00,3.85,3.85,3.85,3.85,1216000.0,3.85,3.85,3.85,3.85,1216000.0
2008-04-07 11:55:00,3.85,3.85,3.85,3.85,862000.0,3.85,3.85,3.85,3.85,862000.0
2008-04-07 12:00:00,3.85,3.85,3.85,3.85,1084000.0,3.85,3.85,3.85,3.85,1084000.0
2008-04-07 12:05:00,3.85,3.85,3.85,3.85,1198000.0,3.85,3.85,3.85,3.85,1198000.0
2008-04-07 12:10:00,3.85,3.85,3.85,3.85,844000.0,3.85,3.85,3.85,3.85,844000.0
2008-04-07 12:15:00,3.85,3.85,3.84,3.85,696000.0,3.85,3.85,3.84,3.85,696000.0
2008-04-07 12:20:00,3.85,3.85,3.85,3.85,590000.0,3.85,3.85,3.85,3.85,590000.0
2008-04-07 12:25:00,3.85,3.86,3.85,3.86,1436000.0,3.85,3.86,3.85,3.86,1436000.0
2008-04-07 12:30:00,3.86,3.86,3.85,3.85,1176000.0,3.86,3.86,3.85,3.85,1176000.0
2008-04-07 12:35:00,3.85,3.85,3.85,3.85,956000.0,3.85,3.85,3.85,3.85,956000.0
2008-04-07 12:40:00,3.85,3.86,3.85,3.85,1004000.0,3.85,3.86,3.85,3.85,1004000.0
2008-04-07 12:45:00,3.85,3.86,3.85,3.86,2906000.0,3.85,3.86,3.85,3.86,2906000.0
2008-04-07 12:50:00,3.86,3.87,3.86,3.86,1162000.0,3.86,3.87,3.86,3.86,1162000.0
2008-04-07 12:55:00,3.86,3.86,3.85,3.86,836000.0,3.86,3.86,3.85,3.86,836000.0
2008-04-07 13:00:00,3.86,3.86,3.85,3.85,840000.0,3.86,3.86,3.85,3.85,840000.0
2008-04-07 13:05:00,3.85,3.85,3.85,3.85,1116000.0,3.85,3.85,3.85,3.85,1116000.0
2008-04-07 13:10:00,3.85,3.85,3.85,3.85,942000.0,3.85,3.85,3.85,3.85,942000.0
2008-04-07 13:15:00,3.85,3.85,3.85,3.85,472000.0,3.85,3.85,3.85,3.85,472000.0
2008-04-07 13:20:00,3.85,3.85,3.85,3.85,518000.0,3.85,3.85,3.85,3.85,518000.0
2008-04-07 13:25:00,3.85,3.85,3.85,3.85,942000.0,3.85,3.85,3.85,3.85,942000.0
2008-04-07 13:30:00,3.85,3.85,3.85,3.85,1022000.0,3.85,3.85,3.85,3.85,1022000.0
2008-04-07 13:35:00,3.85,3.85,3.85,3.85,1094000.0,3.85,3.85,3.85,3.85,1094000.0
2008-04-07 13:40:00,3.85,3.85,3.84,3.85,1240000.0,3.85,3.85,3.84,3.85,1240000.0
2008-04-07 13:45:00,3.85,3.85,3.85,3.85,840000.0,3.85,3.85,3.85,3.85,840000.0
2008-04-07 13:50:00,3.85,3.85,3.85,3.85,520000.0,3.85,3.85,3.85,3.85,520000.0
2008-04-07 13:55:00,3.85,3.85,3.85,3.85,670000.0,3.85,3.85,3.85,3.85,670000.0
2008-04-07 14:00:00,3.85,3.85,3.85,3.85,1270000.0,3.85,3.85,3.85,3.85,1270000.0
2008-04-07 14:05:00,3.85,3.85,3.85,3.85,1134000.0,3.85,3.85,3.85,3.85,1134000.0
2008-04-07 14:10:00,3.85,3.85,3.85,3.85,1142000.0,3.85,3.85,3.85,3.85,1142000.0
2008-04-07 14:15:00,3.85,3.85,3.85,3.85,1396000.0,3.85,3.85,3.85,3.85,1396000.0
2008-04-07 14:20:00,3.85,3.85,3.85,3.85,1550000.0,3.85,3.85,3.85,3.85,1550000.0
2008-04-07 14:25:00,3.85,3.85,3.85,3.85,982000.0,3.85,3.85,3.85,3.85,982000.0
2008-04-07 14:30:00,3.85,3.85,3.84,3.85,2006000.0,3.85,3.85,3.84,3.85,2006000.0
2008-04-07 14:35:00,3.85,3.85,3.84,3.85,2096000.0,3.85,3.85,3.84,3.85,2096000.0
2008-04-07 14:40:00,3.85,3.85,3.85,3.85,1616000.0,3.85,3.85,3.85,3.85,1616000.0
2008-04-07 14:45:00,3.85,3.85,3.85,3.85,1374000.0,3.85,3.85,3.85,3.85,1374000.0
2008-04-07 14:50:00,3.85,3.86,3.85,3.85,3110000.0,3.85,3.86,3.85,3.85,3110000.0
2008-04-07 14:55:00,3.85,3.85,3.85,3.85,1756000.0,3.85,3.85,3.85,3.85,1756000.0
2008-04-07 15:00:00,3.85,3.85,3.84,3.85,2728000.0,3.85,3.85,3.84,3.85,2728000.0
2008-04-07 15:05:00,3.85,3.85,3.84,3.84,1552000.0,3.85,3.85,3.84,3.84,1552000.0
2008-04-07 15:10:00,3.84,3.85,3.84,3.85,2058000.0,3.84,3.85,3.84,3.85,2058000.0
2008-04-07 15:15:00,3.85,3.85,3.85,3.85,1464000.0,3.85,3.85,3.85,3.85,1464000.0
2008-04-07 15:20:00,3.85,3.85,3.85,3.85,1686000.0,3.85,3.85,3.85,3.85,1686000.0
2008-04-07 15:25:00,3.85,3.85,3.85,3.85,1026000.0,3.85,3.85,3.85,3.85,1026000.0
2008-04-07 15:30:00,3.85,3.85,3.84,3.84,3956000.0,3.85,3.85,3.84,3.84,3956000.0
2008-04-07 15:35:00,3.84,3.85,3.84,3.85,1558000.0,3.84,3.85,3.84,3.85,1558000.0
2008-04-07 15:40:00,3.85,3.85,3.84,3.85,2232000.0,3.85,3.85,3.84,3.85,2232000.0
2008-04-07 15:45:00,3.85,3.85,3.84,3.85,2306000.0,3.85,3.85,3.84,3.85,2306000.0
2008-04-07 15:50:00,3.85,3.85,3.85,3.85,3266000.0,3.85,3.85,3.85,3.85,3266000.0
2008-04-07 15:55:00,3.85,3.85,3.85,3.85,3756000.0,3.85,3.85,3.85,3.85,3756000.0
2008-04-08 09:30:00,3.81,3.84,3.78,3.8,2790000.0,3.81,3.84,3.78,3.8,2790000.0
2008-04-08 09:35:00,3.8,3.81,3.79,3.8,1146000.0,3.8,3.81,3.79,3.8,1146000.0
2008-04-08 09:40:00,3.8,3.83,3.79,3.83,1152000.0,3.8,3.83,3.79,3.83,1152000.0
2008-04-08 09:45:00,3.83,3.84,3.81,3.82,1090000.0,3.83,3.84,3.81,3.82,1090000.0
2008-04-08 09:50:00,3.82,3.83,3.81,3.82,1118000.0,3.82,3.83,3.81,3.82,1118000.0
2008-04-08 09:55:00,3.82,3.83,3.81,3.82,1036000.0,3.82,3.83,3.81,3.82,1036000.0
2008-04-08 10:00:00,3.82,3.82,3.8,3.81,1962000.0,3.82,3.82,3.8,3.81,1962000.0
2008-04-08 10:05:00,3.81,3.83,3.81,3.82,2022000.0,3.81,3.83,3.81,3.82,2022000.0
2008-04-08 10:10:00,3.82,3.84,3.82,3.82,1500000.0,3.82,3.84,3.82,3.82,1500000.0
2008-04-08 10:15:00,3.82,3.85,3.82,3.84,1618000.0,3.82,3.85,3.82,3.84,1618000.0
2008-04-08 10:20:00,3.84,3.85,3.83,3.84,2262000.0,3.84,3.85,3.83,3.84,2262000.0
2008-04-08 10:25:00,3.83,3.85,3.83,3.84,1428000.0,3.83,3.85,3.83,3.84,1428000.0
2008-04-08 10:30:00,3.84,3.85,3.83,3.83,482000.0,3.84,3.85,3.83,3.83,482000.0
2008-04-08 10:35:00,3.84,3.85,3.83,3.85,896000.0,3.84,3.85,3.83,3.85,896000.0
2008-04-08 10:40:00,3.85,3.87,3.85,3.86,1390000.0,3.85,3.87,3.85,3.86,1390000.0
2008-04-08 10:45:00,3.86,3.86,3.85,3.85,670000.0,3.86,3.86,3.85,3.85,670000.0
2008-04-08 10:50:00,3.85,3.86,3.84,3.85,878000.0,3.85,3.86,3.84,3.85,878000.0
2008-04-08 10:55:00,3.85,3.85,3.84,3.85,730000.0,3.85,3.85,3.84,3.85,730000.0
2008-04-08 11:00:00,3.85,3.85,3.84,3.85,1124000.0,3.85,3.85,3.84,3.85,1124000.0
2008-04-08 11:05:00,3.85,3.86,3.85,3.86,376000.0,3.85,3.86,3.85,3.86,376000.0
2008-04-08 11:10:00,3.86,3.86,3.85,3.85,560000.0,3.86,3.86,3.85,3.85,560000.0
2008-04-08 11:15:00,3.85,3.85,3.85,3.85,630000.0,3.85,3.85,3.85,3.85,630000.0
2008-04-08 11:20:00,3.85,3.85,3.84,3.84,708000.0,3.85,3.85,3.84,3.84,708000.0
2008-04-08 11:25:00,3.84,3.84,3.83,3.83,1066000.0,3.84,3.84,3.83,3.83,1066000.0
2008-04-08 11:30:00,3.83,3.84,3.83,3.84,1650000.0,3.83,3.84,3.83,3.84,1650000.0
2008-04-08 11:35:00,3.84,3.84,3.83,3.83,1004000.0,3.84,3.84,3.83,3.83,1004000.0
2008-04-08 11:40:00,3.83,3.83,3.83,3.83,710000.0,3.83,3.83,3.83,3.83,710000.0
2008-04-08 11:45:00,3.83,3.83,3.82,3.82,1446000.0,3.83,3.83,3.82,3.82,1446000.0
2008-04-08 11:50:00,3.82,3.83,3.81,3.83,774000.0,3.82,3.83,3.81,3.83,774000.0
2008-04-08 11:55:00,3.83,3.84,3.83,3.83,932000.0,3.83,3.84,3.83,3.83,932000.0
2008-04-08 12:00:00,3.83,3.84,3.83,3.83,682000.0,3.83,3.84,3.83,3.83,682000.0
2008-04-08 12:05:00,3.83,3.83,3.83,3.83,440000.0,3.83,3.83,3.83,3.83,440000.0
2008-04-08 12:10:00,3.83,3.83,3.82,3.83,904000.0,3.83,3.83,3.82,3.83,904000.0
2008-04-08 12:15:00,3.83,3.83,3.82,3.83,414000.0,3.83,3.83,3.82,3.83,414000.0
2008-04-08 12:20:00,3.83,3.83,3.83,3.83,376000.0,3.83,3.83,3.83,3.83,376000.0
2008-04-08 12:25:00,3.83,3.83,3.83,3.83,638000.0,3.83,3.83,3.83,3.83,638000.0
2008-04-08 12:30:00,3.83,3.83,3.83,3.83,478000.0,3.83,3.83,3.83,3.83,478000.0
2008-04-08 12:35:00,3.83,3.84,3.83,3.83,382000.0,3.83,3.84,3.83,3.83,382000.0
2008-04-08 12:40:00,3.83,3.84,3.83,3.84,392000.0,3.83,3.84,3.83,3.84,392000.0
2008-04-08 12:45:00,3.84,3.85,3.83,3.85,788000.0,3.84,3.85,3.83,3.85,788000.0
2008-04-08 12:50:00,3.85,3.85,3.83,3.83,698000.0,3.85,3.85,3.83,3.83,698000.0
2008-04-08 12:55:00,3.84,3.84,3.83,3.83,2550000.0,3.84,3.84,3.83,3.83,2550000.0
2008-04-08 13:00:00,3.83,3.83,3.83,3.83,1456000.0,3.83,3.83,3.83,3.83,1456000.0
2008-04-08 13:05:00,3.83,3.83,3.83,3.83,814000.0,3.83,3.83,3.83,3.83,814000.0
2008-04-08 13:10:00,3.83,3.84,3.83,3.83,820000.0,3.83,3.84,3.83,3.83,820000.0
2008-04-08 13:15:00,3.83,3.84,3.83,3.83,612000.0,3.83,3.84,3.83,3.83,612000.0
2008-04-08 13:20:00,3.83,3.83,3.83,3.83,728000.0,3.83,3.83,3.83,3.83,728000.0
2008-04-08 13:25:00,3.83,3.83,3.83,3.83,1094000.0,3.83,3.83,3.83,3.83,1094000.0
2008-04-08 13:30:00,3.83,3.83,3.83,3.83,1788000.0,3.83,3.83,3.83,3.83,1788000.0
2008-04-08 13:35:00,3.83,3.84,3.83,3.83,636000.0,3.83,3.84,3.83,3.83,636000.0
2008-04-08 13:40:00,3.83,3.84,3.83,3.83,416000.0,3.83,3.84,3.83,3.83,416000.0
2008-04-08 13:45:00,3.83,3.84,3.83,3.84,528000.0,3.83,3.84,3.83,3.84,528000.0
2008-04-08 13:50:00,3.84,3.85,3.84,3.84,722000.0,3.84,3.85,3.84,3.84,722000.0
2008-04-08 13:55:00,3.84,3.84,3.83,3.84,682000.0,3.84,3.84,3.83,3.84,682000.0
2008-04-08 14:00:00,3.84,3.85,3.83,3.84,1588000.0,3.84,3.85,3.83,3.84,1588000.0
2008-04-08 14:05:00,3.84,3.84,3.83,3.83,2050000.0,3.84,3.84,3.83,3.83,2050000.0
2008-04-08 14:10:00,3.83,3.84,3.83,3.83,1230000.0,3.83,3.84,3.83,3.83,1230000.0
2008-04-08 14:15:00,3.83,3.84,3.83,3.83,868000.0,3.83,3.84,3.83,3.83,868000.0
2008-04-08 14:20:00,3.83,3.84,3.83,3.83,2196000.0,3.83,3.84,3.83,3.83,2196000.0
2008-04-08 14:25:00,3.83,3.84,3.83,3.84,1934000.0,3.83,3.84,3.83,3.84,1934000.0
2008-04-08 14:30:00,3.84,3.84,3.83,3.84,1198000.0,3.84,3.84,3.83,3.84,1198000.0
2008-04-08 14:35:00,3.84,3.85,3.84,3.84,864000.0,3.84,3.85,3.84,3.84,864000.0
2008-04-08 14:40:00,3.84,3.85,3.84,3.84,924000.0,3.84,3.85,3.84,3.84,924000.0
2008-04-08 14:45:00,3.84,3.85,3.84,3.85,818000.0,3.84,3.85,3.84,3.85,818000.0
2008-04-08 14:50:00,3.85,3.86,3.85,3.85,1064000.0,3.85,3.86,3.85,3.85,1064000.0
2008-04-08 14:55:00,3.85,3.86,3.85,3.86,422000.0,3.85,3.86,3.85,3.86,422000.0
2008-04-08 15:00:00,3.86,3.86,3.84,3.84,842000.0,3.86,3.86,3.84,3.84,842000.0
2008-04-08 15:05:00,3.84,3.85,3.84,3.85,1120000.0,3.84,3.85,3.84,3.85,1120000.0
2008-04-08 15:10:00,3.85,3.85,3.85,3.85,1024000.0,3.85,3.85,3.85,3.85,1024000.0
2008-04-08 15:15:00,3.85,3.85,3.85,3.85,568000.0,3.85,3.85,3.85,3.85,568000.0
2008-04-08 15:20:00,3.85,3.85,3.85,3.85,694000.0,3.85,3.85,3.85,3.85,694000.0
2008-04-08 15:25:00,3.85,3.87,3.85,3.87,2288000.0,3.85,3.87,3.85,3.87,2288000.0
2008-04-08 15:30:00,3.87,3.88,3.86,3.87,3000000.0,3.87,3.88,3.86,3.87,3000000.0
2008-04-08 15:35:00,3.87,3.87,3.86,3.86,1686000.0,3.87,3.87,3.86,3.86,1686000.0
2008-04-08 15:40:00,3.86,3.87,3.85,3.87,1888000.0,3.86,3.87,3.85,3.87,1888000.0
2008-04-08 15:45:00,3.87,3.87,3.86,3.87,1728000.0,3.87,3.87,3.86,3.87,1728000.0
2008-04-08 15:50:00,3.87,3.87,3.87,3.87,1934000.0,3.87,3.87,3.87,3.87,1934000.0
2008-04-08 15:55:00,3.87,3.87,3.86,3.87,4024000.0,3.87,3.87,3.86,3.87,4024000.0
2008-04-09 09:30:00,3.83,3.83,3.78,3.79,3680000.0,3.83,3.83,3.78,3.79,3680000.0
2008-04-09 09:35:00,3.79,3.8,3.79,3.8,3310000.0,3.79,3.8,3.79,3.8,3310000.0
2008-04-09 09:40:00,3.8,3.8,3.78,3.78,2934000.0,3.8,3.8,3.78,3.78,2934000.0
2008-04-09 09:45:00,3.78,3.8,3.77,3.77,2528000.0,3.78,3.8,3.77,3.77,2528000.0
2008-04-09 09:50:00,3.77,3.8,3.77,3.79,2722000.0,3.77,3.8,3.77,3.79,2722000.0
2008-04-09 09:55:00,3.79,3.79,3.78,3.78,2172000.0,3.79,3.79,3.78,3.78,2172000.0
2008-04-09 10:00:00,3.78,3.78,3.76,3.76,3334000.0,3.78,3.78,3.76,3.76,3334000.0
2008-04-09 10:05:00,3.76,3.77,3.75,3.76,3338000.0,3.76,3.77,3.75,3.76,3338000.0
2008-04-09 10:10:00,3.76,3.76,3.75,3.75,1882000.0,3.76,3.76,3.75,3.75,1882000.0
2008-04-09 10:15:00,3.75,3.76,3.74,3.76,2414000.0,3.75,3.76,3.74,3.76,2414000.0
2008-04-09 10:20:00,3.76,3.76,3.74,3.74,2300000.0,3.76,3.76,3.74,3.74,2300000.0
2008-04-09 10:25:00,3.74,3.75,3.73,3.74,2596000.0,3.74,3.75,3.73,3.74,2596000.0
2008-04-09 10:30:00,3.74,3.74,3.7,3.71,4294000.0,3.74,3.74,3.7,3.71,4294000.0
2008-04-09 10:35:00,3.71,3.71,3.7,3.71,2476000.0,3.71,3.71,3.7,3.71,2476000.0
2008-04-09 10:40:00,3.71,3.72,3.71,3.71,1322000.0,3.71,3.72,3.71,3.71,1322000.0
2008-04-09 10:45:00,3.71,3.73,3.71,3.72,1732000.0,3.71,3.73,3.71,3.72,1732000.0
2008-04-09 10:50:00,3.72,3.72,3.71,3.71,1592000.0,3.72,3.72,3.71,3.71,1592000.0
2008-04-09 10:55:00,3.71,3.74,3.71,3.74,2366000.0,3.71,3.74,3.71,3.74,2366000.0
2008-04-09 11:00:00,3.74,3.74,3.73,3.74,1130000.0,3.74,3.74,3.73,3.74,1130000.0
2008-04-09 11:05:00,3.74,3.74,3.71,3.71,2498000.0,3.74,3.74,3.71,3.71,2498000.0
2008-04-09 11:10:00,3.71,3.72,3.71,3.72,946000.0,3.71,3.72,3.71,3.72,946000.0
2008-04-09 11:15:00,3.72,3.72,3.71,3.71,862000.0,3.72,3.72,3.71,3.71,862000.0
2008-04-09 11:20:00,3.71,3.72,3.7,3.7,1374000.0,3.71,3.72,3.7,3.7,1374000.0
2008-04-09 11:25:00,3.7,3.71,3.69,3.7,2142000.0,3.7,3.71,3.69,3.7,2142000.0
2008-04-09 11:30:00,3.7,3.71,3.7,3.71,1222000.0,3.7,3.71,3.7,3.71,1222000.0
2008-04-09 11:35:00,3.71,3.71,3.69,3.69,2004000.0,3.71,3.71,3.69,3.69,2004000.0
2008-04-09 11:40:00,3.69,3.7,3.68,3.7,1928000.0,3.69,3.7,3.68,3.7,1928000.0
2008-04-09 11:45:00,3.7,3.71,3.7,3.71,1480000.0,3.7,3.71,3.7,3.71,1480000.0
2008-04-09 11:50:00,3.71,3.71,3.69,3.7,1420000.0,3.71,3.71,3.69,3.7,1420000.0
2008-04-09 11:55:00,3.7,3.7,3.69,3.69,1436000.0,3.7,3.7,3.69,3.69,1436000.0
2008-04-09 12:00:00,3.69,3.69,3.69,3.69,844000.0,3.69,3.69,3.69,3.69,844000.0
2008-04-09 12:05:00,3.69,3.69,3.69,3.69,642000.0,3.69,3.69,3.69,3.69,642000.0
2008-04-09 12:10:00,3.69,3.69,3.69,3.69,536000.0,3.69,3.69,3.69,3.69,536000.0
2008-04-09 12:15:00,3.69,3.7,3.69,3.7,924000.0,3.69,3.7,3.69,3.7,924000.0
2008-04-09 12:20:00,3.7,3.7,3.69,3.7,616000.0,3.7,3.7,3.69,3.7,616000.0
2008-04-09 12:25:00,3.7,3.7,3.7,3.7,758000.0,3.7,3.7,3.7,3.7,758000.0
2008-04-09 12:30:00,3.7,3.71,3.7,3.71,880000.0,3.7,3.71,3.7,3.71,880000.0
2008-04-09 12:35:00,3.71,3.71,3.7,3.71,968000.0,3.71,3.71,3.7,3.71,968000.0
2008-04-09 12:40:00,3.71,3.71,3.7,3.7,412000.0,3.71,3.71,3.7,3.7,412000.0
2008-04-09 12:45:00,3.7,3.7,3.69,3.69,828000.0,3.7,3.7,3.69,3.69,828000.0
2008-04-09 12:50:00,3.69,3.69,3.69,3.69,604000.0,3.69,3.69,3.69,3.69,604000.0
2008-04-09 12:55:00,3.69,3.7,3.69,3.69,728000.0,3.69,3.7,3.69,3.69,728000.0
2008-04-09 13:00:00,3.69,3.7,3.69,3.7,1008000.0,3.69,3.7,3.69,3.7,1008000.0
2008-04-09 13:05:00,3.7,3.7,3.69,3.7,1756000.0,3.7,3.7,3.69,3.7,1756000.0
2008-04-09 13:10:00,3.7,3.71,3.7,3.7,1146000.0,3.7,3.71,3.7,3.7,1146000.0
2008-04-09 13:15:00,3.7,3.72,3.7,3.71,966000.0,3.7,3.72,3.7,3.71,966000.0
2008-04-09 13:20:00,3.71,3.72,3.71,3.71,854000.0,3.71,3.72,3.71,3.71,854000.0
2008-04-09 13:25:00,3.72,3.72,3.71,3.71,742000.0,3.72,3.72,3.71,3.71,742000.0
2008-04-09 13:30:00,3.71,3.71,3.7,3.7,758000.0,3.71,3.71,3.7,3.7,758000.0
2008-04-09 13:35:00,3.7,3.71,3.7,3.71,676000.0,3.7,3.71,3.7,3.71,676000.0
2008-04-09 13:40:00,3.71,3.72,3.71,3.71,498000.0,3.71,3.72,3.71,3.71,498000.0
2008-04-09 13:45:00,3.71,3.71,3.71,3.71,654000.0,3.71,3.71,3.71,3.71,654000.0
2008-04-09 13:50:00,3.71,3.72,3.7,3.72,664000.0,3.71,3.72,3.7,3.72,664000.0
2008-04-09 13:55:00,3.72,3.72,3.72,3.72,792000.0,3.72,3.72,3.72,3.72,792000.0
2008-04-09 14:00:00,3.72,3.73,3.72,3.72,904000.0,3.72,3.73,3.72,3.72,904000.0
2008-04-09 14:05:00,3.72,3.73,3.72,3.72,1356000.0,3.72,3.73,3.72,3.72,1356000.0
2008-04-09 14:10:00,3.72,3.73,3.7,3.7,1550000.0,3.72,3.73,3.7,3.7,1550000.0
2008-04-09 14:15:00,3.7,3.71,3.7,3.71,952000.0,3.7,3.71,3.7,3.71,952000.0
2008-04-09 14:20:00,3.71,3.72,3.7,3.71,1060000.0,3.71,3.72,3.7,3.71,1060000.0
2008-04-09 14:25:00,3.71,3.71,3.7,3.71,930000.0,3.71,3.71,3.7,3.71,930000.0
2008-04-09 14:30:00,3.71,3.72,3.71,3.71,1618000.0,3.71,3.72,3.71,3.71,1618000.0
2008-04-09 14:35:00,3.71,3.72,3.71,3.72,958000.0,3.71,3.72,3.71,3.72,958000.0
2008-04-09 14:40:00,3.72,3.72,3.71,3.71,846000.0,3.72,3.72,3.71,3.71,846000.0
2008-04-09 14:45:00,3.71,3.72,3.71,3.71,936000.0,3.71,3.72,3.71,3.71,936000.0
2008-04-09 14:50:00,3.71,3.71,3.7,3.7,2226000.0,3.71,3.71,3.7,3.7,2226000.0
2008-04-09 14:55:00,3.7,3.71,3.7,3.7,1932000.0,3.7,3.71,3.7,3.7,1932000.0
2008-04-09 15:00:00,3.7,3.7,3.69,3.7,1850000.0,3.7,3.7,3.69,3.7,1850000.0
2008-04-09 15:05:00,3.7,3.71,3.69,3.71,1726000.0,3.7,3.71,3.69,3.71,1726000.0
2008-04-09 15:10:00,3.71,3.71,3.7,3.7,2108000.0,3.71,3.71,3.7,3.7,2108000.0
2008-04-09 15:15:00,3.7,3.7,3.69,3.7,1848000.0,3.7,3.7,3.69,3.7,1848000.0
2008-04-09 15:20:00,3.7,3.71,3.7,3.71,1748000.0,3.7,3.71,3.7,3.71,1748000.0
2008-04-09 15:25:00,3.71,3.72,3.71,3.71,2062000.0,3.71,3.72,3.71,3.71,2062000.0
2008-04-09 15:30:00,3.71,3.72,3.71,3.72,1334000.0,3.71,3.72,3.71,3.72,1334000.0
2008-04-09 15:35:00,3.72,3.74,3.71,3.73,2456000.0,3.72,3.74,3.71,3.73,2456000.0
2008-04-09 15:40:00,3.73,3.74,3.73,3.74,2070000.0,3.73,3.74,3.73,3.74,2070000.0
2008-04-09 15:45:00,3.74,3.74,3.73,3.73,2358000.0,3.74,3.74,3.73,3.73,2358000.0
2008-04-09 15:50:00,3.73,3.73,3.71,3.71,4286000.0,3.73,3.73,3.71,3.71,4286000.0
2008-04-09 15:55:00,3.71,3.72,3.71,3.72,3458000.0,3.71,3.72,3.71,3.72,3458000.0
2008-04-10 09:30:00,3.72,3.73,3.69,3.7,4698000.0,3.72,3.73,3.69,3.7,4698000.0
2008-04-10 09:35:00,3.7,3.7,3.68,3.68,3750000.0,3.7,3.7,3.68,3.68,3750000.0
2008-04-10 09:40:00,3.68,3.7,3.68,3.69,3068000.0,3.68,3.7,3.68,3.69,3068000.0
2008-04-10 09:45:00,3.69,3.7,3.66,3.66,3474000.0,3.69,3.7,3.66,3.66,3474000.0
2008-04-10 09:50:00,3.66,3.67,3.64,3.66,4696000.0,3.66,3.67,3.64,3.66,4696000.0
2008-04-10 09:55:00,3.66,3.67,3.65,3.65,1650000.0,3.66,3.67,3.65,3.65,1650000.0
2008-04-10 10:00:00,3.65,3.67,3.65,3.66,3018000.0,3.65,3.67,3.65,3.66,3018000.0
2008-04-10 10:05:00,3.66,3.68,3.66,3.67,2808000.0,3.66,3.68,3.66,3.67,2808000.0
2008-04-10 10:10:00,3.67,3.68,3.67,3.67,2362000.0,3.67,3.68,3.67,3.67,2362000.0
2008-04-10 10:15:00,3.67,3.68,3.66,3.68,2144000.0,3.67,3.68,3.66,3.68,2144000.0
2008-04-10 10:20:00,3.68,3.71,3.67,3.7,4194000.0,3.68,3.71,3.67,3.7,4194000.0
2008-04-10 10:25:00,3.7,3.71,3.69,3.7,2842000.0,3.7,3.71,3.69,3.7,2842000.0
2008-04-10 10:30:00,3.7,3.7,3.68,3.69,2434000.0,3.7,3.7,3.68,3.69,2434000.0
2008-04-10 10:35:00,3.69,3.7,3.68,3.7,1458000.0,3.69,3.7,3.68,3.7,1458000.0
2008-04-10 10:40:00,3.7,3.73,3.7,3.73,2820000.0,3.7,3.73,3.7,3.73,2820000.0
2008-04-10 10:45:00,3.73,3.73,3.72,3.73,1122000.0,3.73,3.73,3.72,3.73,1122000.0
2008-04-10 10:50:00,3.73,3.73,3.72,3.72,1176000.0,3.73,3.73,3.72,3.72,1176000.0
2008-04-10 10:55:00,3.72,3.74,3.72,3.74,1440000.0,3.72,3.74,3.72,3.74,1440000.0
2008-04-10 11:00:00,3.74,3.74,3.73,3.73,1184000.0,3.74,3.74,3.73,3.73,1184000.0
2008-04-10 11:05:00,3.73,3.73,3.72,3.73,1008000.0,3.73,3.73,3.72,3.73,1008000.0
2008-04-10 11:10:00,3.73,3.75,3.73,3.75,2174000.0,3.73,3.75,3.73,3.75,2174000.0
2008-04-10 11:15:00,3.75,3.75,3.74,3.75,1092000.0,3.75,3.75,3.74,3.75,1092000.0
2008-04-10 11:20:00,3.75,3.75,3.74,3.75,908000.0,3.75,3.75,3.74,3.75,908000.0
2008-04-10 11:25:00,3.75,3.75,3.74,3.74,1080000.0,3.75,3.75,3.74,3.74,1080000.0
2008-04-10 11:30:00,3.74,3.75,3.73,3.74,958000.0,3.74,3.75,3.73,3.74,958000.0
2008-04-10 11:35:00,3.74,3.75,3.74,3.75,2046000.0,3.74,3.75,3.74,3.75,2046000.0
2008-04-10 11:40:00,3.75,3.77,3.74,3.77,1792000.0,3.75,3.77,3.74,3.77,1792000.0
2008-04-10 11:45:00,3.77,3.77,3.76,3.76,2088000.0,3.77,3.77,3.76,3.76,2088000.0
2008-04-10 11:50:00,3.76,3.77,3.75,3.76,892000.0,3.76,3.77,3.75,3.76,892000.0
2008-04-10 11:55:00,3.76,3.76,3.75,3.75,498000.0,3.76,3.76,3.75,3.75,498000.0
2008-04-10 12:00:00,3.75,3.77,3.75,3.76,962000.0,3.75,3.77,3.75,3.76,962000.0
2008-04-10 12:05:00,3.76,3.76,3.75,3.75,1572000.0,3.76,3.76,3.75,3.75,1572000.0
2008-04-10 12:10:00,3.75,3.76,3.75,3.75,680000.0,3.75,3.76,3.75,3.75,680000.0
2008-04-10 12:15:00,3.75,3.75,3.74,3.74,764000.0,3.75,3.75,3.74,3.74,764000.0
2008-04-10 12:20:00,3.74,3.75,3.74,3.75,1034000.0,3.74,3.75,3.74,3.75,1034000.0
2008-04-10 12:25:00,3.75,3.75,3.74,3.75,738000.0,3.75,3.75,3.74,3.75,738000.0
2008-04-10 12:30:00,3.74,3.75,3.74,3.74,718000.0,3.74,3.75,3.74,3.74,718000.0
2008-04-10 12:35:00,3.74,3.75,3.74,3.75,560000.0,3.74,3.75,3.74,3.75,560000.0
2008-04-10 12:40:00,3.75,3.75,3.74,3.75,388000.0,3.75,3.75,3.74,3.75,388000.0
2008-04-10 12:45:00,3.75,3.75,3.73,3.74,766000.0,3.75,3.75,3.73,3.74,766000.0
2008-04-10 12:50:00,3.73,3.73,3.73,3.73,718000.0,3.73,3.73,3.73,3.73,718000.0
2008-04-10 12:55:00,3.73,3.74,3.73,3.74,510000.0,3.73,3.74,3.73,3.74,510000.0
2008-04-10 13:00:00,3.74,3.75,3.74,3.74,440000.0,3.74,3.75,3.74,3.74,440000.0
2008-04-10 13:05:00,3.74,3.75,3.74,3.74,418000.0,3.74,3.75,3.74,3.74,418000.0
2008-04-10 13:10:00,3.75,3.76,3.74,3.75,958000.0,3.75,3.76,3.74,3.75,958000.0
2008-04-10 13:15:00,3.75,3.75,3.74,3.74,962000.0,3.75,3.75,3.74,3.74,962000.0
2008-04-10 13:20:00,3.74,3.74,3.73,3.74,928000.0,3.74,3.74,3.73,3.74,928000.0
2008-04-10 13:25:00,3.74,3.75,3.74,3.75,1294000.0,3.74,3.75,3.74,3.75,1294000.0
2008-04-10 13:30:00,3.75,3.75,3.74,3.75,1386000.0,3.75,3.75,3.74,3.75,1386000.0
2008-04-10 13:35:00,3.75,3.75,3.75,3.75,626000.0,3.75,3.75,3.75,3.75,626000.0
2008-04-10 13:40:00,3.75,3.75,3.75,3.75,586000.0,3.75,3.75,3.75,3.75,586000.0
2008-04-10 13:45:00,3.75,3.75,3.75,3.75,726000.0,3.75,3.75,3.75,3.75,726000.0
2008-04-10 13:50:00,3.75,3.75,3.74,3.74,932000.0,3.75,3.75,3.74,3.74,932000.0
2008-04-10 13:55:00,3.74,3.75,3.74,3.74,1586000.0,3.74,3.75,3.74,3.74,1586000.0
2008-04-10 14:00:00,3.74,3.74,3.73,3.74,1126000.0,3.74,3.74,3.73,3.74,1126000.0
2008-04-10 14:05:00,3.74,3.74,3.73,3.73,1344000.0,3.74,3.74,3.73,3.73,1344000.0
2008-04-10 14:10:00,3.73,3.74,3.73,3.73,780000.0,3.73,3.74,3.73,3.73,780000.0
2008-04-10 14:15:00,3.73,3.74,3.73,3.73,754000.0,3.73,3.74,3.73,3.73,754000.0
2008-04-10 14:20:00,3.73,3.73,3.73,3.73,854000.0,3.73,3.73,3.73,3.73,854000.0
2008-04-10 14:25:00,3.73,3.73,3.72,3.72,976000.0,3.73,3.73,3.72,3.72,976000.0
2008-04-10 14:30:00,3.72,3.72,3.7,3.72,1786000.0,3.72,3.72,3.7,3.72,1786000.0
2008-04-10 14:35:00,3.72,3.72,3.72,3.72,846000.0,3.72,3.72,3.72,3.72,846000.0
2008-04-10 14:40:00,3.72,3.73,3.71,3.73,1126000.0,3.72,3.73,3.71,3.73,1126000.0
2008-04-10 14:45:00,3.73,3.73,3.72,3.72,718000.0,3.73,3.73,3.72,3.72,718000.0
2008-04-10 14:50:00,3.72,3.73,3.72,3.72,502000.0,3.72,3.73,3.72,3.72,502000.0
2008-04-10 14:55:00,3.72,3.74,3.72,3.73,1126000.0,3.72,3.74,3.72,3.73,1126000.0
2008-04-10 15:00:00,3.73,3.73,3.73,3.73,952000.0,3.73,3.73,3.73,3.73,952000.0
2008-04-10 15:05:00,3.73,3.74,3.73,3.73,944000.0,3.73,3.74,3.73,3.73,944000.0
2008-04-10 15:10:00,3.73,3.73,3.72,3.72,1890000.0,3.73,3.73,3.72,3.72,1890000.0
2008-04-10 15:15:00,3.72,3.73,3.72,3.73,892000.0,3.72,3.73,3.72,3.73,892000.0
2008-04-10 15:20:00,3.72,3.74,3.72,3.74,1738000.0,3.72,3.74,3.72,3.74,1738000.0
2008-04-10 15:25:00,3.74,3.74,3.74,3.74,1790000.0,3.74,3.74,3.74,3.74,1790000.0
2008-04-10 15:30:00,3.74,3.74,3.72,3.72,2088000.0,3.74,3.74,3.72,3.72,2088000.0
2008-04-10 15:35:00,3.72,3.73,3.72,3.73,1942000.0,3.72,3.73,3.72,3.73,1942000.0
2008-04-10 15:40:00,3.73,3.73,3.72,3.72,2088000.0,3.73,3.73,3.72,3.72,2088000.0
2008-04-10 15:45:00,3.72,3.73,3.72,3.72,1570000.0,3.72,3.73,3.72,3.72,1570000.0
2008-04-10 15:50:00,3.73,3.74,3.72,3.74,2732000.0,3.73,3.74,3.72,3.74,2732000.0
2008-04-10 15:55:00,3.74,3.74,3.74,3.74,2684000.0,3.74,3.74,3.74,3.74,2684000.0
2008-04-11 09:30:00,3.69,3.72,3.67,3.7,2760000.0,3.69,3.72,3.67,3.7,2760000.0
2008-04-11 09:35:00,3.7,3.71,3.69,3.7,1070000.0,3.7,3.71,3.69,3.7,1070000.0
2008-04-11 09:40:00,3.69,3.7,3.69,3.69,1290000.0,3.69,3.7,3.69,3.69,1290000.0
2008-04-11 09:45:00,3.69,3.72,3.69,3.71,2294000.0,3.69,3.72,3.69,3.71,2294000.0
2008-04-11 09:50:00,3.71,3.71,3.7,3.71,776000.0,3.71,3.71,3.7,3.71,776000.0
2008-04-11 09:55:00,3.71,3.71,3.69,3.69,1580000.0,3.71,3.71,3.69,3.69,1580000.0
2008-04-11 10:00:00,3.69,3.7,3.68,3.69,1792000.0,3.69,3.7,3.68,3.69,1792000.0
2008-04-11 10:05:00,3.69,3.7,3.68,3.69,1644000.0,3.69,3.7,3.68,3.69,1644000.0
2008-04-11 10:10:00,3.68,3.69,3.68,3.69,1000000.0,3.68,3.69,3.68,3.69,1000000.0
2008-04-11 10:15:00,3.69,3.7,3.68,3.7,1160000.0,3.69,3.7,3.68,3.7,1160000.0
2008-04-11 10:20:00,3.7,3.7,3.69,3.69,1438000.0,3.7,3.7,3.69,3.69,1438000.0
2008-04-11 10:25:00,3.69,3.7,3.68,3.69,996000.0,3.69,3.7,3.68,3.69,996000.0
2008-04-11 10:30:00,3.69,3.7,3.68,3.68,698000.0,3.69,3.7,3.68,3.68,698000.0
2008-04-11 10:35:00,3.68,3.69,3.68,3.68,562000.0,3.68,3.69,3.68,3.68,562000.0
2008-04-11 10:40:00,3.68,3.69,3.68,3.68,592000.0,3.68,3.69,3.68,3.68,592000.0
2008-04-11 10:45:00,3.68,3.7,3.68,3.69,1046000.0,3.68,3.7,3.68,3.69,1046000.0
2008-04-11 10:50:00,3.69,3.7,3.69,3.69,1076000.0,3.69,3.7,3.69,3.69,1076000.0
2008-04-11 10:55:00,3.69,3.69,3.69,3.69,458000.0,3.69,3.69,3.69,3.69,458000.0
2008-04-11 11:00:00,3.69,3.69,3.67,3.67,1438000.0,3.69,3.69,3.67,3.67,1438000.0
2008-04-11 11:05:00,3.67,3.68,3.67,3.68,896000.0,3.67,3.68,3.67,3.68,896000.0
2008-04-11 11:10:00,3.68,3.68,3.67,3.68,908000.0,3.68,3.68,3.67,3.68,908000.0
2008-04-11 11:15:00,3.68,3.68,3.67,3.67,908000.0,3.68,3.68,3.67,3.67,908000.0
2008-04-11 11:20:00,3.67,3.67,3.66,3.67,980000.0,3.67,3.67,3.66,3.67,980000.0
2008-04-11 11:25:00,3.66,3.67,3.66,3.67,904000.0,3.66,3.67,3.66,3.67,904000.0
2008-04-11 11:30:00,3.67,3.67,3.66,3.66,476000.0,3.67,3.67,3.66,3.66,476000.0
2008-04-11 11:35:00,3.66,3.67,3.66,3.67,1624000.0,3.66,3.67,3.66,3.67,1624000.0
2008-04-11 11:40:00,3.67,3.68,3.67,3.68,978000.0,3.67,3.68,3.67,3.68,978000.0
2008-04-11 11:45:00,3.68,3.68,3.67,3.68,560000.0,3.68,3.68,3.67,3.68,560000.0
2008-04-11 11:50:00,3.68,3.68,3.67,3.68,382000.0,3.68,3.68,3.67,3.68,382000.0
2008-04-11 11:55:00,3.68,3.68,3.67,3.68,792000.0,3.68,3.68,3.67,3.68,792000.0
2008-04-11 12:00:00,3.68,3.68,3.67,3.67,544000.0,3.68,3.68,3.67,3.67,544000.0
2008-04-11 12:05:00,3.67,3.67,3.66,3.66,936000.0,3.67,3.67,3.66,3.66,936000.0
2008-04-11 12:10:00,3.66,3.67,3.66,3.66,606000.0,3.66,3.67,3.66,3.66,606000.0
2008-04-11 12:15:00,3.66,3.66,3.65,3.65,932000.0,3.66,3.66,3.65,3.65,932000.0
2008-04-11 12:20:00,3.65,3.65,3.63,3.63,1698000.0,3.65,3.65,3.63,3.63,1698000.0
2008-04-11 12:25:00,3.63,3.64,3.63,3.63,1002000.0,3.63,3.64,3.63,3.63,1002000.0
2008-04-11 12:30:00,3.63,3.64,3.63,3.63,1052000.0,3.63,3.64,3.63,3.63,1052000.0
2008-04-11 12:35:00,3.63,3.64,3.63,3.64,1544000.0,3.63,3.64,3.63,3.64,1544000.0
2008-04-11 12:40:00,3.63,3.64,3.63,3.63,884000.0,3.63,3.64,3.63,3.63,884000.0
2008-04-11 12:45:00,3.63,3.64,3.63,3.64,1166000.0,3.63,3.64,3.63,3.64,1166000.0
2008-04-11 12:50:00,3.64,3.64,3.63,3.64,1222000.0,3.64,3.64,3.63,3.64,1222000.0
2008-04-11 12:55:00,3.64,3.64,3.63,3.63,852000.0,3.64,3.64,3.63,3.63,852000.0
2008-04-11 13:00:00,3.64,3.64,3.63,3.64,1328000.0,3.64,3.64,3.63,3.64,1328000.0
2008-04-11 13:05:00,3.64,3.64,3.63,3.64,440000.0,3.64,3.64,3.63,3.64,440000.0
2008-04-11 13:10:00,3.64,3.64,3.63,3.64,514000.0,3.64,3.64,3.63,3.64,514000.0
2008-04-11 13:15:00,3.64,3.64,3.63,3.64,542000.0,3.64,3.64,3.63,3.64,542000.0
2008-04-11 13:20:00,3.64,3.64,3.63,3.63,764000.0,3.64,3.64,3.63,3.63,764000.0
2008-04-11 13:25:00,3.63,3.63,3.62,3.62,532000.0,3.63,3.63,3.62,3.62,532000.0
2008-04-11 13:30:00,3.62,3.62,3.61,3.62,1186000.0,3.62,3.62,3.61,3.62,1186000.0
2008-04-11 13:35:00,3.61,3.62,3.61,3.62,1598000.0,3.61,3.62,3.61,3.62,1598000.0
2008-04-11 13:40:00,3.61,3.62,3.61,3.61,1258000.0,3.61,3.62,3.61,3.61,1258000.0
2008-04-11 13:45:00,3.61,3.61,3.6,3.61,1154000.0,3.61,3.61,3.6,3.61,1154000.0
2008-04-11 13:50:00,3.61,3.61,3.6,3.6,954000.0,3.61,3.61,3.6,3.6,954000.0
2008-04-11 13:55:00,3.6,3.61,3.6,3.61,842000.0,3.6,3.61,3.6,3.61,842000.0
2008-04-11 14:00:00,3.61,3.61,3.61,3.61,1224000.0,3.61,3.61,3.61,3.61,1224000.0
2008-04-11 14:05:00,3.61,3.62,3.61,3.62,1018000.0,3.61,3.62,3.61,3.62,1018000.0
2008-04-11 14:10:00,3.62,3.62,3.62,3.62,1558000.0,3.62,3.62,3.62,3.62,1558000.0
2008-04-11 14:15:00,3.62,3.62,3.61,3.62,1172000.0,3.62,3.62,3.61,3.62,1172000.0
2008-04-11 14:20:00,3.62,3.62,3.61,3.62,586000.0,3.62,3.62,3.61,3.62,586000.0
2008-04-11 14:25:00,3.62,3.63,3.62,3.62,902000.0,3.62,3.63,3.62,3.62,902000.0
2008-04-11 14:30:00,3.63,3.63,3.62,3.62,918000.0,3.63,3.63,3.62,3.62,918000.0
2008-04-11 14:35:00,3.62,3.63,3.62,3.62,406000.0,3.62,3.63,3.62,3.62,406000.0
2008-04-11 14:40:00,3.62,3.62,3.62,3.62,1052000.0,3.62,3.62,3.62,3.62,1052000.0
2008-04-11 14:45:00,3.62,3.63,3.62,3.62,536000.0,3.62,3.63,3.62,3.62,536000.0
2008-04-11 14:50:00,3.62,3.63,3.62,3.63,782000.0,3.62,3.63,3.62,3.63,782000.0
2008-04-11 14:55:00,3.63,3.63,3.62,3.62,1468000.0,3.63,3.63,3.62,3.62,1468000.0
2008-04-11 15:00:00,3.62,3.63,3.62,3.62,1250000.0,3.62,3.63,3.62,3.62,1250000.0
2008-04-11 15:05:00,3.63,3.63,3.61,3.61,2132000.0,3.63,3.63,3.61,3.61,2132000.0
2008-04-11 15:10:00,3.61,3.61,3.59,3.59,2892000.0,3.61,3.61,3.59,3.59,2892000.0
2008-04-11 15:15:00,3.59,3.6,3.59,3.6,2502000.0,3.59,3.6,3.59,3.6,2502000.0
2008-04-11 15:20:00,3.6,3.6,3.59,3.6,1560000.0,3.6,3.6,3.59,3.6,1560000.0
2008-04-11 15:25:00,3.6,3.61,3.6,3.6,2830000.0,3.6,3.61,3.6,3.6,2830000.0
2008-04-11 15:30:00,3.6,3.6,3.59,3.6,2526000.0,3.6,3.6,3.59,3.6,2526000.0
2008-04-11 15:35:00,3.6,3.6,3.58,3.58,2488000.0,3.6,3.6,3.58,3.58,2488000.0
2008-04-11 15:40:00,3.58,3.59,3.58,3.58,2014000.0,3.58,3.59,3.58,3.58,2014000.0
2008-04-11 15:45:00,3.58,3.59,3.58,3.59,2166000.0,3.58,3.59,3.58,3.59,2166000.0
2008-04-11 15:50:00,3.59,3.59,3.58,3.59,5466000.0,3.59,3.59,3.58,3.59,5466000.0
2008-04-11 15:55:00,3.59,3.6,3.59,3.6,4712000.0,3.59,3.6,3.59,3.6,4712000.0
2008-04-14 09:30:00,3.59,3.61,3.56,3.59,2638000.0,3.59,3.61,3.56,3.59,2638000.0
2008-04-14 09:35:00,3.59,3.63,3.58,3.63,4570000.0,3.59,3.63,3.58,3.63,4570000.0
2008-04-14 09:40:00,3.63,3.65,3.61,3.64,3902000.0,3.63,3.65,3.61,3.64,3902000.0
2008-04-14 09:45:00,3.64,3.66,3.63,3.64,2402000.0,3.64,3.66,3.63,3.64,2402000.0
2008-04-14 09:50:00,3.64,3.66,3.64,3.65,2330000.0,3.64,3.66,3.64,3.65,2330000.0
2008-04-14 09:55:00,3.66,3.66,3.64,3.66,2212000.0,3.66,3.66,3.64,3.66,2212000.0
2008-04-14 10:00:00,3.66,3.68,3.65,3.68,2998000.0,3.66,3.68,3.65,3.68,2998000.0
2008-04-14 10:05:00,3.68,3.69,3.66,3.66,1142000.0,3.68,3.69,3.66,3.66,1142000.0
2008-04-14 10:10:00,3.66,3.66,3.65,3.65,1020000.0,3.66,3.66,3.65,3.65,1020000.0
2008-04-14 10:15:00,3.65,3.65,3.65,3.65,980000.0,3.65,3.65,3.65,3.65,980000.0
2008-04-14 10:20:00,3.65,3.66,3.64,3.64,1336000.0,3.65,3.66,3.64,3.64,1336000.0
2008-04-14 10:25:00,3.65,3.66,3.64,3.66,1614000.0,3.65,3.66,3.64,3.66,1614000.0
2008-04-14 10:30:00,3.66,3.68,3.66,3.68,3366000.0,3.66,3.68,3.66,3.68,3366000.0
2008-04-14 10:35:00,3.68,3.69,3.68,3.69,1352000.0,3.68,3.69,3.68,3.69,1352000.0
2008-04-14 10:40:00,3.69,3.7,3.68,3.69,2186000.0,3.69,3.7,3.68,3.69,2186000.0
2008-04-14 10:45:00,3.69,3.69,3.68,3.68,1830000.0,3.69,3.69,3.68,3.68,1830000.0
2008-04-14 10:50:00,3.68,3.68,3.67,3.68,974000.0,3.68,3.68,3.67,3.68,974000.0
2008-04-14 10:55:00,3.67,3.69,3.67,3.69,914000.0,3.67,3.69,3.67,3.69,914000.0
2008-04-14 11:00:00,3.69,3.7,3.69,3.7,1246000.0,3.69,3.7,3.69,3.7,1246000.0
2008-04-14 11:05:00,3.7,3.7,3.68,3.68,970000.0,3.7,3.7,3.68,3.68,970000.0
2008-04-14 11:10:00,3.68,3.69,3.67,3.67,552000.0,3.68,3.69,3.67,3.67,552000.0
2008-04-14 11:15:00,3.67,3.68,3.67,3.67,504000.0,3.67,3.68,3.67,3.67,504000.0
2008-04-14 11:20:00,3.67,3.67,3.66,3.66,900000.0,3.67,3.67,3.66,3.66,900000.0
2008-04-14 11:25:00,3.66,3.66,3.66,3.66,390000.0,3.66,3.66,3.66,3.66,390000.0
2008-04-14 11:30:00,3.66,3.66,3.65,3.66,728000.0,3.66,3.66,3.65,3.66,728000.0
2008-04-14 11:35:00,3.66,3.67,3.66,3.67,530000.0,3.66,3.67,3.66,3.67,530000.0
2008-04-14 11:40:00,3.67,3.68,3.67,3.68,872000.0,3.67,3.68,3.67,3.68,872000.0
2008-04-14 11:45:00,3.68,3.68,3.67,3.68,662000.0,3.68,3.68,3.67,3.68,662000.0
2008-04-14 11:50:00,3.68,3.68,3.67,3.67,666000.0,3.68,3.68,3.67,3.67,666000.0
2008-04-14 11:55:00,3.67,3.68,3.67,3.67,496000.0,3.67,3.68,3.67,3.67,496000.0
2008-04-14 12:00:00,3.67,3.68,3.67,3.68,268000.0,3.67,3.68,3.67,3.68,268000.0
2008-04-14 12:05:00,3.68,3.68,3.67,3.68,580000.0,3.68,3.68,3.67,3.68,580000.0
2008-04-14 12:10:00,3.68,3.68,3.65,3.66,992000.0,3.68,3.68,3.65,3.66,992000.0
2008-04-14 12:15:00,3.66,3.66,3.65,3.66,598000.0,3.66,3.66,3.65,3.66,598000.0
2008-04-14 12:20:00,3.66,3.67,3.65,3.67,610000.0,3.66,3.67,3.65,3.67,610000.0
2008-04-14 12:25:00,3.67,3.68,3.67,3.67,498000.0,3.67,3.68,3.67,3.67,498000.0
2008-04-14 12:30:00,3.68,3.68,3.67,3.67,242000.0,3.68,3.68,3.67,3.67,242000.0
2008-04-14 12:35:00,3.67,3.68,3.67,3.67,402000.0,3.67,3.68,3.67,3.67,402000.0
2008-04-14 12:40:00,3.67,3.67,3.66,3.67,310000.0,3.67,3.67,3.66,3.67,310000.0
2008-04-14 12:45:00,3.66,3.68,3.66,3.68,676000.0,3.66,3.68,3.66,3.68,676000.0
2008-04-14 12:50:00,3.68,3.69,3.68,3.68,708000.0,3.68,3.69,3.68,3.68,708000.0
2008-04-14 12:55:00,3.68,3.69,3.67,3.68,686000.0,3.68,3.69,3.67,3.68,686000.0
2008-04-14 13:00:00,3.67,3.67,3.67,3.67,594000.0,3.67,3.67,3.67,3.67,594000.0
2008-04-14 13:05:00,3.67,3.68,3.67,3.68,340000.0,3.67,3.68,3.67,3.68,340000.0
2008-04-14 13:10:00,3.67,3.69,3.67,3.68,1118000.0,3.67,3.69,3.67,3.68,1118000.0
2008-04-14 13:15:00,3.68,3.68,3.67,3.67,530000.0,3.68,3.68,3.67,3.67,530000.0
2008-04-14 13:20:00,3.67,3.68,3.67,3.68,332000.0,3.67,3.68,3.67,3.68,332000.0
2008-04-14 13:25:00,3.68,3.68,3.67,3.67,558000.0,3.68,3.68,3.67,3.67,558000.0
2008-04-14 13:30:00,3.67,3.68,3.67,3.67,278000.0,3.67,3.68,3.67,3.67,278000.0
2008-04-14 13:35:00,3.67,3.68,3.67,3.68,276000.0,3.67,3.68,3.67,3.68,276000.0
2008-04-14 13:40:00,3.68,3.68,3.67,3.68,466000.0,3.68,3.68,3.67,3.68,466000.0
2008-04-14 13:45:00,3.68,3.68,3.67,3.67,428000.0,3.68,3.68,3.67,3.67,428000.0
2008-04-14 13:50:00,3.67,3.67,3.66,3.66,614000.0,3.67,3.67,3.66,3.66,614000.0
2008-04-14 13:55:00,3.66,3.67,3.66,3.67,380000.0,3.66,3.67,3.66,3.67,380000.0
2008-04-14 14:00:00,3.67,3.67,3.66,3.67,498000.0,3.67,3.67,3.66,3.67,498000.0
2008-04-14 14:05:00,3.67,3.67,3.66,3.66,412000.0,3.67,3.67,3.66,3.66,412000.0
2008-04-14 14:10:00,3.66,3.67,3.66,3.66,672000.0,3.66,3.67,3.66,3.66,672000.0
2008-04-14 14:15:00,3.67,3.67,3.65,3.66,1344000.0,3.67,3.67,3.65,3.66,1344000.0
2008-04-14 14:20:00,3.66,3.67,3.65,3.66,592000.0,3.66,3.67,3.65,3.66,592000.0
2008-04-14 14:25:00,3.67,3.67,3.65,3.66,508000.0,3.67,3.67,3.65,3.66,508000.0
2008-04-14 14:30:00,3.65,3.67,3.65,3.66,600000.0,3.65,3.67,3.65,3.66,600000.0
2008-04-14 14:35:00,3.66,3.67,3.66,3.67,660000.0,3.66,3.67,3.66,3.67,660000.0
2008-04-14 14:40:00,3.67,3.67,3.66,3.66,814000.0,3.67,3.67,3.66,3.66,814000.0
2008-04-14 14:45:00,3.66,3.66,3.66,3.66,502000.0,3.66,3.66,3.66,3.66,502000.0
2008-04-14 14:50:00,3.66,3.66,3.64,3.64,1184000.0,3.66,3.66,3.64,3.64,1184000.0
2008-04-14 14:55:00,3.64,3.65,3.64,3.65,522000.0,3.64,3.65,3.64,3.65,522000.0
2008-04-14 15:00:00,3.65,3.65,3.64,3.65,732000.0,3.65,3.65,3.64,3.65,732000.0
2008-04-14 15:05:00,3.65,3.65,3.64,3.65,532000.0,3.65,3.65,3.64,3.65,532000.0
2008-04-14 15:10:00,3.65,3.65,3.64,3.64,384000.0,3.65,3.65,3.64,3.64,384000.0
2008-04-14 15:15:00,3.64,3.65,3.64,3.65,552000.0,3.64,3.65,3.64,3.65,552000.0
2008-04-14 15:20:00,3.65,3.66,3.64,3.65,662000.0,3.65,3.66,3.64,3.65,662000.0
2008-04-14 15:25:00,3.65,3.65,3.64,3.64,1124000.0,3.65,3.65,3.64,3.64,1124000.0
2008-04-14 15:30:00,3.64,3.65,3.64,3.65,1680000.0,3.64,3.65,3.64,3.65,1680000.0
2008-04-14 15:35:00,3.64,3.65,3.64,3.64,1306000.0,3.64,3.65,3.64,3.64,1306000.0
2008-04-14 15:40:00,3.64,3.64,3.64,3.64,1544000.0,3.64,3.64,3.64,3.64,1544000.0
2008-04-14 15:45:00,3.64,3.65,3.64,3.64,1302000.0,3.64,3.65,3.64,3.64,1302000.0
2008-04-14 15:50:00,3.64,3.64,3.63,3.63,2196000.0,3.64,3.64,3.63,3.63,2196000.0
2008-04-14 15:55:00,3.63,3.64,3.63,3.63,3780000.0,3.63,3.64,3.63,3.63,3780000.0
2008-04-15 09:30:00,3.67,3.7,3.65,3.69,2718000.0,3.67,3.7,3.65,3.69,2718000.0
2008-04-15 09:35:00,3.68,3.69,3.66,3.66,1896000.0,3.68,3.69,3.66,3.66,1896000.0
2008-04-15 09:40:00,3.66,3.66,3.63,3.63,2914000.0,3.66,3.66,3.63,3.63,2914000.0
2008-04-15 09:45:00,3.63,3.63,3.6,3.61,3548000.0,3.63,3.63,3.6,3.61,3548000.0
2008-04-15 09:50:00,3.61,3.61,3.59,3.59,3054000.0,3.61,3.61,3.59,3.59,3054000.0
2008-04-15 09:55:00,3.59,3.6,3.57,3.59,3992000.0,3.59,3.6,3.57,3.59,3992000.0
2008-04-15 10:00:00,3.59,3.6,3.58,3.59,2342000.0,3.59,3.6,3.58,3.59,2342000.0
2008-04-15 10:05:00,3.59,3.59,3.57,3.57,2148000.0,3.59,3.59,3.57,3.57,2148000.0
2008-04-15 10:10:00,3.57,3.57,3.56,3.56,2786000.0,3.57,3.57,3.56,3.56,2786000.0
2008-04-15 10:15:00,3.56,3.57,3.55,3.56,1828000.0,3.56,3.57,3.55,3.56,1828000.0
2008-04-15 10:20:00,3.56,3.58,3.55,3.56,2564000.0,3.56,3.58,3.55,3.56,2564000.0
2008-04-15 10:25:00,3.55,3.56,3.55,3.56,2632000.0,3.55,3.56,3.55,3.56,2632000.0
2008-04-15 10:30:00,3.56,3.56,3.55,3.55,1040000.0,3.56,3.56,3.55,3.55,1040000.0
2008-04-15 10:35:00,3.55,3.56,3.53,3.56,3654000.0,3.55,3.56,3.53,3.56,3654000.0
2008-04-15 10:40:00,3.55,3.56,3.54,3.56,1998000.0,3.55,3.56,3.54,3.56,1998000.0
2008-04-15 10:45:00,3.56,3.57,3.55,3.57,1658000.0,3.56,3.57,3.55,3.57,1658000.0
2008-04-15 10:50:00,3.57,3.57,3.55,3.55,1058000.0,3.57,3.57,3.55,3.55,1058000.0
2008-04-15 10:55:00,3.55,3.57,3.55,3.57,688000.0,3.55,3.57,3.55,3.57,688000.0
2008-04-15 11:00:00,3.57,3.58,3.57,3.58,1542000.0,3.57,3.58,3.57,3.58,1542000.0
2008-04-15 11:05:00,3.58,3.58,3.56,3.56,654000.0,3.58,3.58,3.56,3.56,654000.0
2008-04-15 11:10:00,3.56,3.56,3.56,3.56,670000.0,3.56,3.56,3.56,3.56,670000.0
2008-04-15 11:15:00,3.56,3.56,3.55,3.56,870000.0,3.56,3.56,3.55,3.56,870000.0
2008-04-15 11:20:00,3.56,3.57,3.55,3.57,1104000.0,3.56,3.57,3.55,3.57,1104000.0
2008-04-15 11:25:00,3.57,3.58,3.57,3.57,1094000.0,3.57,3.58,3.57,3.57,1094000.0
2008-04-15 11:30:00,3.57,3.57,3.57,3.57,790000.0,3.57,3.57,3.57,3.57,790000.0
2008-04-15 11:35:00,3.57,3.57,3.57,3.57,676000.0,3.57,3.57,3.57,3.57,676000.0
2008-04-15 11:40:00,3.57,3.59,3.57,3.58,1488000.0,3.57,3.59,3.57,3.58,1488000.0
2008-04-15 11:45:00,3.58,3.59,3.57,3.59,892000.0,3.58,3.59,3.57,3.59,892000.0
2008-04-15 11:50:00,3.59,3.59,3.58,3.58,1188000.0,3.59,3.59,3.58,3.58,1188000.0
2008-04-15 11:55:00,3.58,3.58,3.58,3.58,826000.0,3.58,3.58,3.58,3.58,826000.0
2008-04-15 12:00:00,3.58,3.58,3.58,3.58,570000.0,3.58,3.58,3.58,3.58,570000.0
2008-04-15 12:05:00,3.58,3.58,3.57,3.58,864000.0,3.58,3.58,3.57,3.58,864000.0
2008-04-15 12:10:00,3.58,3.58,3.58,3.58,602000.0,3.58,3.58,3.58,3.58,602000.0
2008-04-15 12:15:00,3.58,3.58,3.58,3.58,562000.0,3.58,3.58,3.58,3.58,562000.0
2008-04-15 12:20:00,3.58,3.59,3.58,3.59,1360000.0,3.58,3.59,3.58,3.59,1360000.0
2008-04-15 12:25:00,3.59,3.61,3.59,3.6,1254000.0,3.59,3.61,3.59,3.6,1254000.0
2008-04-15 12:30:00,3.6,3.61,3.59,3.59,1430000.0,3.6,3.61,3.59,3.59,1430000.0
2008-04-15 12:35:00,3.59,3.6,3.59,3.59,1036000.0,3.59,3.6,3.59,3.59,1036000.0
2008-04-15 12:40:00,3.59,3.59,3.58,3.58,1148000.0,3.59,3.59,3.58,3.58,1148000.0
2008-04-15 12:45:00,3.58,3.58,3.57,3.58,796000.0,3.58,3.58,3.57,3.58,796000.0
2008-04-15 12:50:00,3.58,3.59,3.58,3.58,894000.0,3.58,3.59,3.58,3.58,894000.0
2008-04-15 12:55:00,3.58,3.59,3.58,3.58,478000.0,3.58,3.59,3.58,3.58,478000.0
2008-04-15 13:00:00,3.58,3.58,3.58,3.58,988000.0,3.58,3.58,3.58,3.58,988000.0
2008-04-15 13:05:00,3.58,3.59,3.58,3.58,1032000.0,3.58,3.59,3.58,3.58,1032000.0
2008-04-15 13:10:00,3.58,3.59,3.58,3.59,2732000.0,3.58,3.59,3.58,3.59,2732000.0
2008-04-15 13:15:00,3.59,3.59,3.58,3.58,1502000.0,3.59,3.59,3.58,3.58,1502000.0
2008-04-15 13:20:00,3.58,3.59,3.58,3.59,1574000.0,3.58,3.59,3.58,3.59,1574000.0
2008-04-15 13:25:00,3.59,3.59,3.58,3.59,724000.0,3.59,3.59,3.58,3.59,724000.0
2008-04-15 13:30:00,3.59,3.59,3.58,3.59,754000.0,3.59,3.59,3.58,3.59,754000.0
2008-04-15 13:35:00,3.59,3.59,3.58,3.58,716000.0,3.59,3.59,3.58,3.58,716000.0
2008-04-15 13:40:00,3.58,3.59,3.58,3.59,536000.0,3.58,3.59,3.58,3.59,536000.0
2008-04-15 13:45:00,3.59,3.6,3.59,3.6,2570000.0,3.59,3.6,3.59,3.6,2570000.0
2008-04-15 13:50:00,3.6,3.61,3.6,3.6,1448000.0,3.6,3.61,3.6,3.6,1448000.0
2008-04-15 13:55:00,3.6,3.61,3.6,3.6,1146000.0,3.6,3.61,3.6,3.6,1146000.0
2008-04-15 14:00:00,3.61,3.61,3.6,3.6,1486000.0,3.61,3.61,3.6,3.6,1486000.0
2008-04-15 14:05:00,3.6,3.61,3.6,3.6,1292000.0,3.6,3.61,3.6,3.6,1292000.0
2008-04-15 14:10:00,3.6,3.61,3.6,3.61,964000.0,3.6,3.61,3.6,3.61,964000.0
2008-04-15 14:15:00,3.61,3.61,3.59,3.59,1936000.0,3.61,3.61,3.59,3.59,1936000.0
2008-04-15 14:20:00,3.59,3.6,3.59,3.59,1616000.0,3.59,3.6,3.59,3.59,1616000.0
2008-04-15 14:25:00,3.6,3.6,3.59,3.59,1016000.0,3.6,3.6,3.59,3.59,1016000.0
2008-04-15 14:30:00,3.59,3.6,3.59,3.6,1202000.0,3.59,3.6,3.59,3.6,1202000.0
2008-04-15 14:35:00,3.6,3.61,3.6,3.6,1746000.0,3.6,3.61,3.6,3.6,1746000.0
2008-04-15 14:40:00,3.6,3.61,3.6,3.6,914000.0,3.6,3.61,3.6,3.6,914000.0
2008-04-15 14:45:00,3.6,3.6,3.6,3.6,1066000.0,3.6,3.6,3.6,3.6,1066000.0
2008-04-15 14:50:00,3.6,3.6,3.58,3.59,2308000.0,3.6,3.6,3.58,3.59,2308000.0
2008-04-15 14:55:00,3.59,3.59,3.59,3.59,1018000.0,3.59,3.59,3.59,3.59,1018000.0
2008-04-15 15:00:00,3.59,3.6,3.59,3.59,1794000.0,3.59,3.6,3.59,3.59,1794000.0
2008-04-15 15:05:00,3.59,3.6,3.59,3.6,1976000.0,3.59,3.6,3.59,3.6,1976000.0
2008-04-15 15:10:00,3.6,3.61,3.6,3.6,2226000.0,3.6,3.61,3.6,3.6,2226000.0
2008-04-15 15:15:00,3.6,3.61,3.6,3.61,1662000.0,3.6,3.61,3.6,3.61,1662000.0
2008-04-15 15:20:00,3.61,3.63,3.61,3.62,2996000.0,3.61,3.63,3.61,3.62,2996000.0
2008-04-15 15:25:00,3.62,3.62,3.61,3.62,2224000.0,3.62,3.62,3.61,3.62,2224000.0
2008-04-15 15:30:00,3.62,3.63,3.61,3.62,2412000.0,3.62,3.63,3.61,3.62,2412000.0
2008-04-15 15:35:00,3.63,3.63,3.62,3.63,1876000.0,3.63,3.63,3.62,3.63,1876000.0
2008-04-15 15:40:00,3.62,3.63,3.62,3.63,2366000.0,3.62,3.63,3.62,3.63,2366000.0
2008-04-15 15:45:00,3.63,3.63,3.62,3.62,2320000.0,3.63,3.63,3.62,3.62,2320000.0
2008-04-15 15:50:00,3.62,3.63,3.61,3.62,4222000.0,3.62,3.63,3.61,3.62,4222000.0
2008-04-15 15:55:00,3.62,3.63,3.62,3.63,4058000.0,3.62,3.63,3.62,3.63,4058000.0
2008-04-16 09:30:00,3.66,3.68,3.65,3.67,2382000.0,3.66,3.68,3.65,3.67,2382000.0
2008-04-16 09:35:00,3.67,3.68,3.66,3.67,1852000.0,3.67,3.68,3.66,3.67,1852000.0
2008-04-16 09:40:00,3.67,3.67,3.65,3.65,3316000.0,3.67,3.67,3.65,3.65,3316000.0
2008-04-16 09:45:00,3.65,3.68,3.65,3.68,2528000.0,3.65,3.68,3.65,3.68,2528000.0
2008-04-16 09:50:00,3.68,3.68,3.67,3.68,3014000.0,3.68,3.68,3.67,3.68,3014000.0
2008-04-16 09:55:00,3.68,3.69,3.67,3.69,1882000.0,3.68,3.69,3.67,3.69,1882000.0
2008-04-16 10:00:00,3.69,3.69,3.66,3.68,2744000.0,3.69,3.69,3.66,3.68,2744000.0
2008-04-16 10:05:00,3.68,3.7,3.68,3.69,2928000.0,3.68,3.7,3.68,3.69,2928000.0
2008-04-16 10:10:00,3.69,3.69,3.68,3.68,922000.0,3.69,3.69,3.68,3.68,922000.0
2008-04-16 10:15:00,3.69,3.71,3.68,3.7,2270000.0,3.69,3.71,3.68,3.7,2270000.0
2008-04-16 10:20:00,3.7,3.72,3.7,3.71,2512000.0,3.7,3.72,3.7,3.71,2512000.0
2008-04-16 10:25:00,3.72,3.72,3.71,3.72,2548000.0,3.72,3.72,3.71,3.72,2548000.0
2008-04-16 10:30:00,3.72,3.73,3.71,3.72,2052000.0,3.72,3.73,3.71,3.72,2052000.0
2008-04-16 10:35:00,3.73,3.73,3.72,3.72,2588000.0,3.73,3.73,3.72,3.72,2588000.0
2008-04-16 10:40:00,3.72,3.72,3.71,3.72,1432000.0,3.72,3.72,3.71,3.72,1432000.0
2008-04-16 10:45:00,3.72,3.72,3.71,3.71,1156000.0,3.72,3.72,3.71,3.71,1156000.0
2008-04-16 10:50:00,3.72,3.73,3.71,3.73,1232000.0,3.72,3.73,3.71,3.73,1232000.0
2008-04-16 10:55:00,3.72,3.73,3.72,3.73,2640000.0,3.72,3.73,3.72,3.73,2640000.0
2008-04-16 11:00:00,3.73,3.73,3.72,3.73,2084000.0,3.73,3.73,3.72,3.73,2084000.0
2008-04-16 11:05:00,3.73,3.73,3.71,3.71,1934000.0,3.73,3.73,3.71,3.71,1934000.0
2008-04-16 11:10:00,3.71,3.72,3.7,3.71,1626000.0,3.71,3.72,3.7,3.71,1626000.0
2008-04-16 11:15:00,3.71,3.72,3.71,3.71,1262000.0,3.71,3.72,3.71,3.71,1262000.0
2008-04-16 11:20:00,3.71,3.72,3.71,3.71,1414000.0,3.71,3.72,3.71,3.71,1414000.0
2008-04-16 11:25:00,3.71,3.72,3.7,3.72,632000.0,3.71,3.72,3.7,3.72,632000.0
2008-04-16 11:30:00,3.72,3.73,3.72,3.73,900000.0,3.72,3.73,3.72,3.73,900000.0
2008-04-16 11:35:00,3.73,3.75,3.72,3.74,1764000.0,3.73,3.75,3.72,3.74,1764000.0
2008-04-16 11:40:00,3.74,3.75,3.73,3.73,1622000.0,3.74,3.75,3.73,3.73,1622000.0
2008-04-16 11:45:00,3.73,3.74,3.72,3.73,1214000.0,3.73,3.74,3.72,3.73,1214000.0
2008-04-16 11:50:00,3.73,3.73,3.73,3.73,992000.0,3.73,3.73,3.73,3.73,992000.0
2008-04-16 11:55:00,3.73,3.74,3.72,3.72,1150000.0,3.73,3.74,3.72,3.72,1150000.0
2008-04-16 12:00:00,3.72,3.72,3.71,3.72,1240000.0,3.72,3.72,3.71,3.72,1240000.0
2008-04-16 12:05:00,3.72,3.72,3.72,3.72,1108000.0,3.72,3.72,3.72,3.72,1108000.0
2008-04-16 12:10:00,3.72,3.73,3.72,3.72,1224000.0,3.72,3.73,3.72,3.72,1224000.0
2008-04-16 12:15:00,3.72,3.73,3.72,3.72,942000.0,3.72,3.73,3.72,3.72,942000.0
2008-04-16 12:20:00,3.72,3.72,3.72,3.72,468000.0,3.72,3.72,3.72,3.72,468000.0
2008-04-16 12:25:00,3.72,3.73,3.72,3.72,1066000.0,3.72,3.73,3.72,3.72,1066000.0
2008-04-16 12:30:00,3.73,3.73,3.72,3.73,678000.0,3.73,3.73,3.72,3.73,678000.0
2008-04-16 12:35:00,3.73,3.73,3.72,3.72,716000.0,3.73,3.73,3.72,3.72,716000.0
2008-04-16 12:40:00,3.72,3.74,3.72,3.73,872000.0,3.72,3.74,3.72,3.73,872000.0
2008-04-16 12:45:00,3.73,3.74,3.73,3.74,768000.0,3.73,3.74,3.73,3.74,768000.0
2008-04-16 12:50:00,3.74,3.74,3.73,3.74,974000.0,3.74,3.74,3.73,3.74,974000.0
2008-04-16 12:55:00,3.74,3.74,3.73,3.74,626000.0,3.74,3.74,3.73,3.74,626000.0
2008-04-16 13:00:00,3.74,3.75,3.74,3.75,942000.0,3.74,3.75,3.74,3.75,942000.0
2008-04-16 13:05:00,3.74,3.75,3.74,3.74,714000.0,3.74,3.75,3.74,3.74,714000.0
2008-04-16 13:10:00,3.74,3.75,3.74,3.74,888000.0,3.74,3.75,3.74,3.74,888000.0
2008-04-16 13:15:00,3.74,3.74,3.73,3.73,898000.0,3.74,3.74,3.73,3.73,898000.0
2008-04-16 13:20:00,3.73,3.74,3.73,3.74,646000.0,3.73,3.74,3.73,3.74,646000.0
2008-04-16 13:25:00,3.74,3.74,3.73,3.74,798000.0,3.74,3.74,3.73,3.74,798000.0
2008-04-16 13:30:00,3.74,3.74,3.74,3.74,660000.0,3.74,3.74,3.74,3.74,660000.0
2008-04-16 13:35:00,3.73,3.74,3.73,3.73,870000.0,3.73,3.74,3.73,3.73,870000.0
2008-04-16 13:40:00,3.73,3.73,3.72,3.73,1128000.0,3.73,3.73,3.72,3.73,1128000.0
2008-04-16 13:45:00,3.73,3.74,3.73,3.74,574000.0,3.73,3.74,3.73,3.74,574000.0
2008-04-16 13:50:00,3.74,3.74,3.73,3.73,776000.0,3.74,3.74,3.73,3.73,776000.0
2008-04-16 13:55:00,3.74,3.74,3.73,3.73,504000.0,3.74,3.74,3.73,3.73,504000.0
2008-04-16 14:00:00,3.73,3.74,3.72,3.73,1314000.0,3.73,3.74,3.72,3.73,1314000.0
2008-04-16 14:05:00,3.73,3.73,3.72,3.73,1240000.0,3.73,3.73,3.72,3.73,1240000.0
2008-04-16 14:10:00,3.73,3.73,3.72,3.72,1532000.0,3.73,3.73,3.72,3.72,1532000.0
2008-04-16 14:15:00,3.72,3.73,3.72,3.73,1034000.0,3.72,3.73,3.72,3.73,1034000.0
2008-04-16 14:20:00,3.72,3.73,3.72,3.73,982000.0,3.72,3.73,3.72,3.73,982000.0
2008-04-16 14:25:00,3.73,3.74,3.72,3.73,908000.0,3.73,3.74,3.72,3.73,908000.0
2008-04-16 14:30:00,3.73,3.74,3.73,3.73,840000.0,3.73,3.74,3.73,3.73,840000.0
2008-04-16 14:35:00,3.73,3.74,3.72,3.72,1428000.0,3.73,3.74,3.72,3.72,1428000.0
2008-04-16 14:40:00,3.72,3.73,3.72,3.73,1148000.0,3.72,3.73,3.72,3.73,1148000.0
2008-04-16 14:45:00,3.73,3.73,3.72,3.72,1364000.0,3.73,3.73,3.72,3.72,1364000.0
2008-04-16 14:50:00,3.72,3.74,3.72,3.74,2738000.0,3.72,3.74,3.72,3.74,2738000.0
2008-04-16 14:55:00,3.74,3.74,3.73,3.73,1218000.0,3.74,3.74,3.73,3.73,1218000.0
2008-04-16 15:00:00,3.74,3.74,3.73,3.73,1220000.0,3.74,3.74,3.73,3.73,1220000.0
2008-04-16 15:05:00,3.73,3.73,3.73,3.73,1484000.0,3.73,3.73,3.73,3.73,1484000.0
2008-04-16 15:10:00,3.73,3.74,3.73,3.73,1448000.0,3.73,3.74,3.73,3.73,1448000.0
2008-04-16 15:15:00,3.73,3.74,3.73,3.74,1848000.0,3.73,3.74,3.73,3.74,1848000.0
2008-04-16 15:20:00,3.74,3.74,3.74,3.74,1180000.0,3.74,3.74,3.74,3.74,1180000.0
2008-04-16 15:25:00,3.74,3.75,3.74,3.74,2322000.0,3.74,3.75,3.74,3.74,2322000.0
2008-04-16 15:30:00,3.74,3.74,3.73,3.73,2180000.0,3.74,3.74,3.73,3.73,2180000.0
2008-04-16 15:35:00,3.73,3.74,3.73,3.74,1920000.0,3.73,3.74,3.73,3.74,1920000.0
2008-04-16 15:40:00,3.74,3.74,3.72,3.73,2826000.0,3.74,3.74,3.72,3.73,2826000.0
2008-04-16 15:45:00,3.73,3.74,3.73,3.73,4016000.0,3.73,3.74,3.73,3.73,4016000.0
2008-04-16 15:50:00,3.73,3.74,3.72,3.73,5548000.0,3.73,3.74,3.72,3.73,5548000.0
2008-04-16 15:55:00,3.73,3.73,3.72,3.73,6354000.0,3.73,3.73,3.72,3.73,6354000.0
2008-04-17 09:30:00,3.71,3.75,3.7,3.72,4404000.0,3.71,3.75,3.7,3.72,4404000.0
2008-04-17 09:35:00,3.72,3.72,3.71,3.71,2996000.0,3.72,3.72,3.71,3.71,2996000.0
2008-04-17 09:40:00,3.71,3.73,3.71,3.73,1868000.0,3.71,3.73,3.71,3.73,1868000.0
2008-04-17 09:45:00,3.73,3.75,3.73,3.75,2382000.0,3.73,3.75,3.73,3.75,2382000.0
2008-04-17 09:50:00,3.74,3.75,3.73,3.74,2544000.0,3.74,3.75,3.73,3.74,2544000.0
2008-04-17 09:55:00,3.74,3.74,3.72,3.72,2656000.0,3.74,3.74,3.72,3.72,2656000.0
2008-04-17 10:00:00,3.72,3.72,3.71,3.71,2784000.0,3.72,3.72,3.71,3.71,2784000.0
2008-04-17 10:05:00,3.71,3.72,3.7,3.71,2116000.0,3.71,3.72,3.7,3.71,2116000.0
2008-04-17 10:10:00,3.71,3.73,3.71,3.72,1550000.0,3.71,3.73,3.71,3.72,1550000.0
2008-04-17 10:15:00,3.72,3.72,3.71,3.71,1094000.0,3.72,3.72,3.71,3.71,1094000.0
2008-04-17 10:20:00,3.71,3.73,3.71,3.72,1528000.0,3.71,3.73,3.71,3.72,1528000.0
2008-04-17 10:25:00,3.72,3.74,3.72,3.72,1936000.0,3.72,3.74,3.72,3.72,1936000.0
2008-04-17 10:30:00,3.72,3.73,3.71,3.72,948000.0,3.72,3.73,3.71,3.72,948000.0
2008-04-17 10:35:00,3.72,3.73,3.72,3.72,1166000.0,3.72,3.73,3.72,3.72,1166000.0
2008-04-17 10:40:00,3.72,3.74,3.71,3.72,1494000.0,3.72,3.74,3.71,3.72,1494000.0
2008-04-17 10:45:00,3.72,3.73,3.72,3.73,1168000.0,3.72,3.73,3.72,3.73,1168000.0
2008-04-17 10:50:00,3.73,3.73,3.71,3.72,1030000.0,3.73,3.73,3.71,3.72,1030000.0
2008-04-17 10:55:00,3.72,3.73,3.71,3.72,1176000.0,3.72,3.73,3.71,3.72,1176000.0
2008-04-17 11:00:00,3.72,3.72,3.7,3.7,1292000.0,3.72,3.72,3.7,3.7,1292000.0
2008-04-17 11:05:00,3.7,3.71,3.7,3.71,1174000.0,3.7,3.71,3.7,3.71,1174000.0
2008-04-17 11:10:00,3.71,3.71,3.71,3.71,586000.0,3.71,3.71,3.71,3.71,586000.0
2008-04-17 11:15:00,3.71,3.72,3.71,3.72,1122000.0,3.71,3.72,3.71,3.72,1122000.0
2008-04-17 11:20:00,3.72,3.72,3.71,3.71,492000.0,3.72,3.72,3.71,3.71,492000.0
2008-04-17 11:25:00,3.71,3.72,3.7,3.71,2018000.0,3.71,3.72,3.7,3.71,2018000.0
2008-04-17 11:30:00,3.71,3.71,3.7,3.7,1334000.0,3.71,3.71,3.7,3.7,1334000.0
2008-04-17 11:35:00,3.7,3.71,3.7,3.7,1198000.0,3.7,3.71,3.7,3.7,1198000.0
2008-04-17 11:40:00,3.7,3.7,3.69,3.7,1324000.0,3.7,3.7,3.69,3.7,1324000.0
2008-04-17 11:45:00,3.7,3.7,3.69,3.7,1984000.0,3.7,3.7,3.69,3.7,1984000.0
2008-04-17 11:50:00,3.7,3.7,3.7,3.7,874000.0,3.7,3.7,3.7,3.7,874000.0
2008-04-17 11:55:00,3.7,3.7,3.69,3.7,718000.0,3.7,3.7,3.69,3.7,718000.0
2008-04-17 12:00:00,3.7,3.71,3.7,3.7,922000.0,3.7,3.71,3.7,3.7,922000.0
2008-04-17 12:05:00,3.7,3.71,3.7,3.71,312000.0,3.7,3.71,3.7,3.71,312000.0
2008-04-17 12:10:00,3.7,3.71,3.7,3.71,540000.0,3.7,3.71,3.7,3.71,540000.0
2008-04-17 12:15:00,3.71,3.72,3.71,3.71,650000.0,3.71,3.72,3.71,3.71,650000.0
2008-04-17 12:20:00,3.71,3.71,3.7,3.71,632000.0,3.71,3.71,3.7,3.71,632000.0
2008-04-17 12:25:00,3.71,3.71,3.7,3.7,1614000.0,3.71,3.71,3.7,3.7,1614000.0
2008-04-17 12:30:00,3.7,3.7,3.7,3.7,1088000.0,3.7,3.7,3.7,3.7,1088000.0
2008-04-17 12:35:00,3.7,3.7,3.69,3.7,1088000.0,3.7,3.7,3.69,3.7,1088000.0
2008-04-17 12:40:00,3.7,3.7,3.7,3.7,416000.0,3.7,3.7,3.7,3.7,416000.0
2008-04-17 12:45:00,3.7,3.7,3.69,3.7,618000.0,3.7,3.7,3.69,3.7,618000.0
2008-04-17 12:50:00,3.7,3.7,3.7,3.7,864000.0,3.7,3.7,3.7,3.7,864000.0
2008-04-17 12:55:00,3.7,3.7,3.69,3.7,888000.0,3.7,3.7,3.69,3.7,888000.0
2008-04-17 13:00:00,3.7,3.7,3.69,3.69,1988000.0,3.7,3.7,3.69,3.69,1988000.0
2008-04-17 13:05:00,3.69,3.7,3.69,3.7,670000.0,3.69,3.7,3.69,3.7,670000.0
2008-04-17 13:10:00,3.7,3.7,3.7,3.7,542000.0,3.7,3.7,3.7,3.7,542000.0
2008-04-17 13:15:00,3.7,3.7,3.69,3.69,920000.0,3.7,3.7,3.69,3.69,920000.0
2008-04-17 13:20:00,3.69,3.7,3.68,3.69,952000.0,3.69,3.7,3.68,3.69,952000.0
2008-04-17 13:25:00,3.7,3.7,3.69,3.7,574000.0,3.7,3.7,3.69,3.7,574000.0
2008-04-17 13:30:00,3.7,3.7,3.69,3.69,948000.0,3.7,3.7,3.69,3.69,948000.0
2008-04-17 13:35:00,3.69,3.7,3.69,3.7,634000.0,3.69,3.7,3.69,3.7,634000.0
2008-04-17 13:40:00,3.7,3.7,3.69,3.7,1774000.0,3.7,3.7,3.69,3.7,1774000.0
2008-04-17 13:45:00,3.7,3.7,3.69,3.7,794000.0,3.7,3.7,3.69,3.7,794000.0
2008-04-17 13:50:00,3.7,3.7,3.69,3.69,942000.0,3.7,3.7,3.69,3.69,942000.0
2008-04-17 13:55:00,3.69,3.7,3.69,3.69,930000.0,3.69,3.7,3.69,3.69,930000.0
2008-04-17 14:00:00,3.69,3.69,3.69,3.69,658000.0,3.69,3.69,3.69,3.69,658000.0
2008-04-17 14:05:00,3.69,3.69,3.69,3.69,660000.0,3.69,3.69,3.69,3.69,660000.0
2008-04-17 14:10:00,3.69,3.69,3.69,3.69,2502000.0,3.69,3.69,3.69,3.69,2502000.0
2008-04-17 14:15:00,3.69,3.69,3.68,3.69,1456000.0,3.69,3.69,3.68,3.69,1456000.0
2008-04-17 14:20:00,3.68,3.69,3.68,3.69,1226000.0,3.68,3.69,3.68,3.69,1226000.0
2008-04-17 14:25:00,3.69,3.69,3.69,3.69,1766000.0,3.69,3.69,3.69,3.69,1766000.0
2008-04-17 14:30:00,3.69,3.7,3.69,3.69,708000.0,3.69,3.7,3.69,3.69,708000.0
2008-04-17 14:35:00,3.69,3.7,3.69,3.7,774000.0,3.69,3.7,3.69,3.7,774000.0
2008-04-17 14:40:00,3.7,3.7,3.7,3.7,1012000.0,3.7,3.7,3.7,3.7,1012000.0
2008-04-17 14:45:00,3.7,3.7,3.69,3.69,1384000.0,3.7,3.7,3.69,3.69,1384000.0
2008-04-17 14:50:00,3.69,3.69,3.69,3.69,1970000.0,3.69,3.69,3.69,3.69,1970000.0
2008-04-17 14:55:00,3.69,3.7,3.68,3.69,1126000.0,3.69,3.7,3.68,3.69,1126000.0
2008-04-17 15:00:00,3.69,3.7,3.68,3.69,1828000.0,3.69,3.7,3.68,3.69,1828000.0
2008-04-17 15:05:00,3.69,3.7,3.69,3.7,1828000.0,3.69,3.7,3.69,3.7,1828000.0
2008-04-17 15:10:00,3.7,3.7,3.69,3.7,1528000.0,3.7,3.7,3.69,3.7,1528000.0
2008-04-17 15:15:00,3.7,3.71,3.7,3.71,2604000.0,3.7,3.71,3.7,3.71,2604000.0
2008-04-17 15:20:00,3.71,3.71,3.7,3.7,2134000.0,3.71,3.71,3.7,3.7,2134000.0
2008-04-17 15:25:00,3.7,3.71,3.7,3.7,2092000.0,3.7,3.71,3.7,3.7,2092000.0
2008-04-17 15:30:00,3.7,3.71,3.7,3.7,2034000.0,3.7,3.71,3.7,3.7,2034000.0
2008-04-17 15:35:00,3.7,3.71,3.7,3.7,3074000.0,3.7,3.71,3.7,3.7,3074000.0
2008-04-17 15:40:00,3.7,3.7,3.69,3.7,1902000.0,3.7,3.7,3.69,3.7,1902000.0
2008-04-17 15:45:00,3.7,3.71,3.7,3.71,3096000.0,3.7,3.71,3.7,3.71,3096000.0
2008-04-17 15:50:00,3.71,3.72,3.7,3.71,2846000.0,3.71,3.72,3.7,3.71,2846000.0
2008-04-17 15:55:00,3.71,3.71,3.69,3.7,4272000.0,3.71,3.71,3.69,3.7,4272000.0
2008-04-18 09:30:00,3.82,3.9,3.82,3.86,15806000.0,3.82,3.9,3.82,3.86,15806000.0
2008-04-18 09:35:00,3.86,3.86,3.82,3.82,5048000.0,3.86,3.86,3.82,3.82,5048000.0
2008-04-18 09:40:00,3.82,3.85,3.82,3.82,4376000.0,3.82,3.85,3.82,3.82,4376000.0
2008-04-18 09:45:00,3.82,3.85,3.82,3.84,3420000.0,3.82,3.85,3.82,3.84,3420000.0
2008-04-18 09:50:00,3.84,3.87,3.84,3.86,3820000.0,3.84,3.87,3.84,3.86,3820000.0
2008-04-18 09:55:00,3.86,3.89,3.86,3.88,4346000.0,3.86,3.89,3.86,3.88,4346000.0
2008-04-18 10:00:00,3.88,3.88,3.86,3.87,6290000.0,3.88,3.88,3.86,3.87,6290000.0
2008-04-18 10:05:00,3.87,3.88,3.87,3.88,2644000.0,3.87,3.88,3.87,3.88,2644000.0
2008-04-18 10:10:00,3.88,3.92,3.88,3.92,6902000.0,3.88,3.92,3.88,3.92,6902000.0
2008-04-18 10:15:00,3.92,3.94,3.92,3.92,6334000.0,3.92,3.94,3.92,3.92,6334000.0
2008-04-18 10:20:00,3.92,3.94,3.92,3.93,4534000.0,3.92,3.94,3.92,3.93,4534000.0
2008-04-18 10:25:00,3.93,3.95,3.93,3.94,4788000.0,3.93,3.95,3.93,3.94,4788000.0
2008-04-18 10:30:00,3.94,3.94,3.93,3.94,2802000.0,3.94,3.94,3.93,3.94,2802000.0
2008-04-18 10:35:00,3.94,3.94,3.92,3.94,2918000.0,3.94,3.94,3.92,3.94,2918000.0
2008-04-18 10:40:00,3.94,3.95,3.93,3.94,2338000.0,3.94,3.95,3.93,3.94,2338000.0
2008-04-18 10:45:00,3.94,3.95,3.94,3.94,3212000.0,3.94,3.95,3.94,3.94,3212000.0
2008-04-18 10:50:00,3.94,3.95,3.94,3.94,1512000.0,3.94,3.95,3.94,3.94,1512000.0
2008-04-18 10:55:00,3.94,3.97,3.94,3.96,3072000.0,3.94,3.97,3.94,3.96,3072000.0
2008-04-18 11:00:00,3.96,4.0,3.96,4.0,7876000.0,3.96,4.0,3.96,4.0,7876000.0
2008-04-18 11:05:00,4.0,4.0,3.98,3.99,3638000.0,4.0,4.0,3.98,3.99,3638000.0
2008-04-18 11:10:00,3.99,3.99,3.98,3.98,2514000.0,3.99,3.99,3.98,3.98,2514000.0
2008-04-18 11:15:00,3.98,3.99,3.97,3.98,2330000.0,3.98,3.99,3.97,3.98,2330000.0
2008-04-18 11:20:00,3.98,3.99,3.98,3.99,2904000.0,3.98,3.99,3.98,3.99,2904000.0
2008-04-18 11:25:00,3.99,4.0,3.98,3.99,2410000.0,3.99,4.0,3.98,3.99,2410000.0
2008-04-18 11:30:00,3.99,4.0,3.99,4.0,2618000.0,3.99,4.0,3.99,4.0,2618000.0
2008-04-18 11:35:00,4.0,4.0,3.99,3.99,1360000.0,4.0,4.0,3.99,3.99,1360000.0
2008-04-18 11:40:00,3.99,4.0,3.99,3.99,2002000.0,3.99,4.0,3.99,3.99,2002000.0
2008-04-18 11:45:00,3.99,4.03,3.99,4.02,5930000.0,3.99,4.03,3.99,4.02,5930000.0
2008-04-18 11:50:00,4.02,4.04,4.01,4.03,4976000.0,4.02,4.04,4.01,4.03,4976000.0
2008-04-18 11:55:00,4.03,4.06,4.03,4.05,7538000.0,4.03,4.06,4.03,4.05,7538000.0
2008-04-18 12:00:00,4.05,4.08,4.04,4.07,5868000.0,4.05,4.08,4.04,4.07,5868000.0
2008-04-18 12:05:00,4.07,4.1,4.06,4.06,5308000.0,4.07,4.1,4.06,4.06,5308000.0
2008-04-18 12:10:00,4.06,4.06,4.04,4.04,2778000.0,4.06,4.06,4.04,4.04,2778000.0
2008-04-18 12:15:00,4.04,4.06,4.04,4.05,2920000.0,4.04,4.06,4.04,4.05,2920000.0
2008-04-18 12:20:00,4.05,4.07,4.05,4.07,2994000.0,4.05,4.07,4.05,4.07,2994000.0
2008-04-18 12:25:00,4.07,4.08,4.07,4.07,1784000.0,4.07,4.08,4.07,4.07,1784000.0
2008-04-18 12:30:00,4.07,4.08,4.07,4.07,1432000.0,4.07,4.08,4.07,4.07,1432000.0
2008-04-18 12:35:00,4.07,4.07,4.06,4.07,852000.0,4.07,4.07,4.06,4.07,852000.0
2008-04-18 12:40:00,4.07,4.07,4.07,4.07,654000.0,4.07,4.07,4.07,4.07,654000.0
2008-04-18 12:45:00,4.07,4.07,4.06,4.06,1802000.0,4.07,4.07,4.06,4.06,1802000.0
2008-04-18 12:50:00,4.06,4.07,4.06,4.06,1610000.0,4.06,4.07,4.06,4.06,1610000.0
2008-04-18 12:55:00,4.06,4.07,4.06,4.06,1698000.0,4.06,4.07,4.06,4.06,1698000.0
2008-04-18 13:00:00,4.06,4.06,4.06,4.06,1316000.0,4.06,4.06,4.06,4.06,1316000.0
2008-04-18 13:05:00,4.06,4.08,4.06,4.08,1550000.0,4.06,4.08,4.06,4.08,1550000.0
2008-04-18 13:10:00,4.07,4.09,4.07,4.09,2530000.0,4.07,4.09,4.07,4.09,2530000.0
2008-04-18 13:15:00,4.09,4.09,4.09,4.09,1696000.0,4.09,4.09,4.09,4.09,1696000.0
2008-04-18 13:20:00,4.09,4.1,4.09,4.09,1948000.0,4.09,4.1,4.09,4.09,1948000.0
2008-04-18 13:25:00,4.09,4.1,4.09,4.09,1756000.0,4.09,4.1,4.09,4.09,1756000.0
2008-04-18 13:30:00,4.09,4.1,4.09,4.09,2106000.0,4.09,4.1,4.09,4.09,2106000.0
2008-04-18 13:35:00,4.09,4.09,4.04,4.06,5686000.0,4.09,4.09,4.04,4.06,5686000.0
2008-04-18 13:40:00,4.06,4.06,4.03,4.04,7442000.0,4.06,4.06,4.03,4.04,7442000.0
2008-04-18 13:45:00,4.04,4.05,4.03,4.04,3620000.0,4.04,4.05,4.03,4.04,3620000.0
2008-04-18 13:50:00,4.04,4.06,4.04,4.05,3188000.0,4.04,4.06,4.04,4.05,3188000.0
2008-04-18 13:55:00,4.05,4.06,4.04,4.05,2644000.0,4.05,4.06,4.04,4.05,2644000.0
2008-04-18 14:00:00,4.05,4.05,4.03,4.03,3260000.0,4.05,4.05,4.03,4.03,3260000.0
2008-04-18 14:05:00,4.03,4.04,4.02,4.02,3416000.0,4.03,4.04,4.02,4.02,3416000.0
2008-04-18 14:10:00,4.02,4.03,4.01,4.02,3126000.0,4.02,4.03,4.01,4.02,3126000.0
2008-04-18 14:15:00,4.02,4.03,4.01,4.02,2104000.0,4.02,4.03,4.01,4.02,2104000.0
2008-04-18 14:20:00,4.02,4.03,4.01,4.01,2622000.0,4.02,4.03,4.01,4.01,2622000.0
2008-04-18 14:25:00,4.01,4.02,3.98,3.99,6984000.0,4.01,4.02,3.98,3.99,6984000.0
2008-04-18 14:30:00,3.98,4.0,3.98,3.99,3380000.0,3.98,4.0,3.98,3.99,3380000.0
2008-04-18 14:35:00,3.99,4.0,3.99,4.0,3072000.0,3.99,4.0,3.99,4.0,3072000.0
2008-04-18 14:40:00,4.0,4.01,3.99,4.0,2482000.0,4.0,4.01,3.99,4.0,2482000.0
2008-04-18 14:45:00,4.0,4.0,4.0,4.0,2196000.0,4.0,4.0,4.0,4.0,2196000.0
2008-04-18 14:50:00,4.0,4.0,3.99,3.99,2872000.0,4.0,4.0,3.99,3.99,2872000.0
2008-04-18 14:55:00,3.99,3.99,3.98,3.98,2720000.0,3.99,3.99,3.98,3.98,2720000.0
2008-04-18 15:00:00,3.98,3.99,3.97,3.97,3344000.0,3.98,3.99,3.97,3.97,3344000.0
2008-04-18 15:05:00,3.97,3.99,3.97,3.99,4820000.0,3.97,3.99,3.97,3.99,4820000.0
2008-04-18 15:10:00,3.99,3.99,3.97,3.97,2064000.0,3.99,3.99,3.97,3.97,2064000.0
2008-04-18 15:15:00,3.98,3.98,3.95,3.96,4350000.0,3.98,3.98,3.95,3.96,4350000.0
2008-04-18 15:20:00,3.96,3.96,3.94,3.95,8744000.0,3.96,3.96,3.94,3.95,8744000.0
2008-04-18 15:25:00,3.95,3.95,3.94,3.95,4860000.0,3.95,3.95,3.94,3.95,4860000.0
2008-04-18 15:30:00,3.95,3.96,3.95,3.96,2970000.0,3.95,3.96,3.95,3.96,2970000.0
2008-04-18 15:35:00,3.96,3.96,3.95,3.96,4090000.0,3.96,3.96,3.95,3.96,4090000.0
2008-04-18 15:40:00,3.96,3.98,3.96,3.97,6230000.0,3.96,3.98,3.96,3.97,6230000.0
2008-04-18 15:45:00,3.97,3.98,3.97,3.97,5004000.0,3.97,3.98,3.97,3.97,5004000.0
2008-04-18 15:50:00,3.97,4.02,3.97,4.02,15324000.0,3.97,4.02,3.97,4.02,15324000.0
2008-04-18 15:55:00,4.02,4.02,4.0,4.0,13580000.0,4.02,4.02,4.0,4.0,13580000.0
2008-04-21 09:30:00,4.0,4.01,3.97,4.0,7558000.0,4.0,4.01,3.97,4.0,7558000.0
2008-04-21 09:35:00,4.0,4.05,4.0,4.03,7040000.0,4.0,4.05,4.0,4.03,7040000.0
2008-04-21 09:40:00,4.03,4.06,4.02,4.06,5066000.0,4.03,4.06,4.02,4.06,5066000.0
2008-04-21 09:45:00,4.06,4.07,4.04,4.04,5286000.0,4.06,4.07,4.04,4.04,5286000.0
2008-04-21 09:50:00,4.04,4.05,4.03,4.04,3618000.0,4.04,4.05,4.03,4.04,3618000.0
2008-04-21 09:55:00,4.04,4.06,4.03,4.05,4054000.0,4.04,4.06,4.03,4.05,4054000.0
2008-04-21 10:00:00,4.05,4.05,4.03,4.03,2508000.0,4.05,4.05,4.03,4.03,2508000.0
2008-04-21 10:05:00,4.03,4.04,4.02,4.02,4722000.0,4.03,4.04,4.02,4.02,4722000.0
2008-04-21 10:10:00,4.02,4.02,4.0,4.0,4010000.0,4.02,4.02,4.0,4.0,4010000.0
2008-04-21 10:15:00,4.0,4.01,3.98,4.0,4210000.0,4.0,4.01,3.98,4.0,4210000.0
2008-04-21 10:20:00,4.0,4.0,3.99,4.0,2560000.0,4.0,4.0,3.99,4.0,2560000.0
2008-04-21 10:25:00,4.0,4.01,3.99,4.0,2848000.0,4.0,4.01,3.99,4.0,2848000.0
2008-04-21 10:30:00,4.0,4.0,3.98,3.98,3738000.0,4.0,4.0,3.98,3.98,3738000.0
2008-04-21 10:35:00,3.98,3.99,3.98,3.99,1906000.0,3.98,3.99,3.98,3.99,1906000.0
2008-04-21 10:40:00,3.99,4.0,3.99,3.99,1286000.0,3.99,4.0,3.99,3.99,1286000.0
2008-04-21 10:45:00,3.99,3.99,3.97,3.97,1892000.0,3.99,3.99,3.97,3.97,1892000.0
2008-04-21 10:50:00,3.97,3.99,3.96,3.96,2780000.0,3.97,3.99,3.96,3.96,2780000.0
2008-04-21 10:55:00,3.96,3.97,3.96,3.96,2168000.0,3.96,3.97,3.96,3.96,2168000.0
2008-04-21 11:00:00,3.96,3.97,3.96,3.96,1822000.0,3.96,3.97,3.96,3.96,1822000.0
2008-04-21 11:05:00,3.96,3.97,3.95,3.96,2380000.0,3.96,3.97,3.95,3.96,2380000.0
2008-04-21 11:10:00,3.96,3.97,3.96,3.96,1836000.0,3.96,3.97,3.96,3.96,1836000.0
2008-04-21 11:15:00,3.96,3.96,3.95,3.96,1464000.0,3.96,3.96,3.95,3.96,1464000.0
2008-04-21 11:20:00,3.96,3.99,3.96,3.99,2322000.0,3.96,3.99,3.96,3.99,2322000.0
2008-04-21 11:25:00,3.98,3.99,3.97,3.98,1818000.0,3.98,3.99,3.97,3.98,1818000.0
2008-04-21 11:30:00,3.98,3.99,3.98,3.99,1248000.0,3.98,3.99,3.98,3.99,1248000.0
2008-04-21 11:35:00,3.99,4.0,3.99,3.99,1314000.0,3.99,4.0,3.99,3.99,1314000.0
2008-04-21 11:40:00,3.99,3.99,3.98,3.98,938000.0,3.99,3.99,3.98,3.98,938000.0
2008-04-21 11:45:00,3.98,3.99,3.98,3.98,968000.0,3.98,3.99,3.98,3.98,968000.0
2008-04-21 11:50:00,3.98,3.99,3.98,3.99,676000.0,3.98,3.99,3.98,3.99,676000.0
2008-04-21 11:55:00,3.99,4.01,3.99,3.99,2304000.0,3.99,4.01,3.99,3.99,2304000.0
2008-04-21 12:00:00,4.0,4.0,4.0,4.0,1010000.0,4.0,4.0,4.0,4.0,1010000.0
2008-04-21 12:05:00,4.0,4.02,4.0,4.01,2012000.0,4.0,4.02,4.0,4.01,2012000.0
2008-04-21 12:10:00,4.01,4.01,4.01,4.01,1394000.0,4.01,4.01,4.01,4.01,1394000.0
2008-04-21 12:15:00,4.01,4.01,4.0,4.0,1198000.0,4.01,4.01,4.0,4.0,1198000.0
2008-04-21 12:20:00,4.0,4.01,4.0,4.01,2508000.0,4.0,4.01,4.0,4.01,2508000.0
2008-04-21 12:25:00,4.01,4.01,3.99,3.99,2026000.0,4.01,4.01,3.99,3.99,2026000.0
2008-04-21 12:30:00,3.99,4.0,3.99,3.99,872000.0,3.99,4.0,3.99,3.99,872000.0
2008-04-21 12:35:00,3.99,4.0,3.99,4.0,910000.0,3.99,4.0,3.99,4.0,910000.0
2008-04-21 12:40:00,4.0,4.01,3.99,4.0,728000.0,4.0,4.01,3.99,4.0,728000.0
2008-04-21 12:45:00,4.0,4.0,3.99,3.99,1014000.0,4.0,4.0,3.99,3.99,1014000.0
2008-04-21 12:50:00,3.99,3.99,3.99,3.99,1082000.0,3.99,3.99,3.99,3.99,1082000.0
2008-04-21 12:55:00,3.99,3.99,3.98,3.98,1606000.0,3.99,3.99,3.98,3.98,1606000.0
2008-04-21 13:00:00,3.98,3.99,3.98,3.99,618000.0,3.98,3.99,3.98,3.99,618000.0
2008-04-21 13:05:00,3.99,4.0,3.99,4.0,1294000.0,3.99,4.0,3.99,4.0,1294000.0
2008-04-21 13:10:00,4.0,4.0,4.0,4.0,814000.0,4.0,4.0,4.0,4.0,814000.0
2008-04-21 13:15:00,4.0,4.02,4.0,4.02,3090000.0,4.0,4.02,4.0,4.02,3090000.0
2008-04-21 13:20:00,4.02,4.03,4.01,4.03,1636000.0,4.02,4.03,4.01,4.03,1636000.0
2008-04-21 13:25:00,4.03,4.03,4.01,4.01,1864000.0,4.03,4.03,4.01,4.01,1864000.0
2008-04-21 13:30:00,4.01,4.02,4.0,4.0,1812000.0,4.01,4.02,4.0,4.0,1812000.0
2008-04-21 13:35:00,4.0,4.01,4.0,4.0,1148000.0,4.0,4.01,4.0,4.0,1148000.0
2008-04-21 13:40:00,4.0,4.01,3.98,3.98,1764000.0,4.0,4.01,3.98,3.98,1764000.0
2008-04-21 13:45:00,3.98,3.99,3.98,3.98,1612000.0,3.98,3.99,3.98,3.98,1612000.0
2008-04-21 13:50:00,3.98,3.99,3.98,3.99,1706000.0,3.98,3.99,3.98,3.99,1706000.0
2008-04-21 13:55:00,3.99,4.0,3.99,3.99,1156000.0,3.99,4.0,3.99,3.99,1156000.0
2008-04-21 14:00:00,3.99,3.99,3.99,3.99,1168000.0,3.99,3.99,3.99,3.99,1168000.0
2008-04-21 14:05:00,3.99,4.0,3.99,3.99,1390000.0,3.99,4.0,3.99,3.99,1390000.0
2008-04-21 14:10:00,3.99,3.99,3.98,3.98,1270000.0,3.99,3.99,3.98,3.98,1270000.0
2008-04-21 14:15:00,3.98,3.98,3.97,3.98,2906000.0,3.98,3.98,3.97,3.98,2906000.0
2008-04-21 14:20:00,3.98,3.98,3.96,3.97,2520000.0,3.98,3.98,3.96,3.97,2520000.0
2008-04-21 14:25:00,3.97,3.98,3.97,3.97,876000.0,3.97,3.98,3.97,3.97,876000.0
2008-04-21 14:30:00,3.97,3.99,3.97,3.98,2766000.0,3.97,3.99,3.97,3.98,2766000.0
2008-04-21 14:35:00,3.98,4.0,3.98,3.99,1638000.0,3.98,4.0,3.98,3.99,1638000.0
2008-04-21 14:40:00,4.0,4.0,3.98,3.98,1514000.0,4.0,4.0,3.98,3.98,1514000.0
2008-04-21 14:45:00,3.98,4.0,3.98,3.99,1998000.0,3.98,4.0,3.98,3.99,1998000.0
2008-04-21 14:50:00,3.99,3.99,3.99,3.99,1306000.0,3.99,3.99,3.99,3.99,1306000.0
2008-04-21 14:55:00,3.99,3.99,3.98,3.99,2316000.0,3.99,3.99,3.98,3.99,2316000.0
2008-04-21 15:00:00,3.99,4.0,3.98,3.99,4184000.0,3.99,4.0,3.98,3.99,4184000.0
2008-04-21 15:05:00,3.99,4.0,3.99,3.99,1830000.0,3.99,4.0,3.99,3.99,1830000.0
2008-04-21 15:10:00,3.99,3.99,3.99,3.99,1282000.0,3.99,3.99,3.99,3.99,1282000.0
2008-04-21 15:15:00,3.99,3.99,3.99,3.99,1356000.0,3.99,3.99,3.99,3.99,1356000.0
2008-04-21 15:20:00,3.99,3.99,3.98,3.99,2342000.0,3.99,3.99,3.98,3.99,2342000.0
2008-04-21 15:25:00,3.99,3.99,3.99,3.99,2220000.0,3.99,3.99,3.99,3.99,2220000.0
2008-04-21 15:30:00,3.99,4.0,3.99,4.0,2384000.0,3.99,4.0,3.99,4.0,2384000.0
2008-04-21 15:35:00,4.0,4.01,3.99,4.01,3570000.0,4.0,4.01,3.99,4.01,3570000.0
2008-04-21 15:40:00,4.01,4.01,4.0,4.01,6740000.0,4.01,4.01,4.0,4.01,6740000.0
2008-04-21 15:45:00,4.01,4.01,4.01,4.01,2736000.0,4.01,4.01,4.01,4.01,2736000.0
2008-04-21 15:50:00,4.01,4.02,4.01,4.02,4554000.0,4.01,4.02,4.01,4.02,4554000.0
2008-04-21 15:55:00,4.02,4.02,4.0,4.01,3962000.0,4.02,4.02,4.0,4.01,3962000.0
2008-04-22 09:30:00,4.0,4.0,3.96,3.97,2266000.0,4.0,4.0,3.96,3.97,2266000.0
2008-04-22 09:35:00,3.97,3.98,3.95,3.96,2548000.0,3.97,3.98,3.95,3.96,2548000.0
2008-04-22 09:40:00,3.96,3.96,3.93,3.94,3116000.0,3.96,3.96,3.93,3.94,3116000.0
2008-04-22 09:45:00,3.94,3.95,3.94,3.94,2454000.0,3.94,3.95,3.94,3.94,2454000.0
2008-04-22 09:50:00,3.94,3.95,3.93,3.93,3816000.0,3.94,3.95,3.93,3.93,3816000.0
2008-04-22 09:55:00,3.93,3.94,3.92,3.94,2554000.0,3.93,3.94,3.92,3.94,2554000.0
2008-04-22 10:00:00,3.93,3.95,3.93,3.94,2256000.0,3.93,3.95,3.93,3.94,2256000.0
2008-04-22 10:05:00,3.94,3.94,3.92,3.92,2626000.0,3.94,3.94,3.92,3.92,2626000.0
2008-04-22 10:10:00,3.92,3.95,3.92,3.95,2338000.0,3.92,3.95,3.92,3.95,2338000.0
2008-04-22 10:15:00,3.95,3.95,3.93,3.93,1742000.0,3.95,3.95,3.93,3.93,1742000.0
2008-04-22 10:20:00,3.93,3.93,3.91,3.92,1980000.0,3.93,3.93,3.91,3.92,1980000.0
2008-04-22 10:25:00,3.92,3.92,3.89,3.9,3022000.0,3.92,3.92,3.89,3.9,3022000.0
2008-04-22 10:30:00,3.9,3.91,3.89,3.9,2096000.0,3.9,3.91,3.89,3.9,2096000.0
2008-04-22 10:35:00,3.9,3.91,3.89,3.89,1454000.0,3.9,3.91,3.89,3.89,1454000.0
2008-04-22 10:40:00,3.89,3.92,3.89,3.92,1532000.0,3.89,3.92,3.89,3.92,1532000.0
2008-04-22 10:45:00,3.92,3.92,3.91,3.92,1306000.0,3.92,3.92,3.91,3.92,1306000.0
2008-04-22 10:50:00,3.92,3.92,3.91,3.92,2248000.0,3.92,3.92,3.91,3.92,2248000.0
2008-04-22 10:55:00,3.92,3.92,3.92,3.92,980000.0,3.92,3.92,3.92,3.92,980000.0
2008-04-22 11:00:00,3.92,3.93,3.92,3.92,1094000.0,3.92,3.93,3.92,3.92,1094000.0
2008-04-22 11:05:00,3.92,3.93,3.91,3.92,1352000.0,3.92,3.93,3.91,3.92,1352000.0
2008-04-22 11:10:00,3.92,3.93,3.92,3.93,928000.0,3.92,3.93,3.92,3.93,928000.0
2008-04-22 11:15:00,3.93,3.94,3.92,3.93,1146000.0,3.93,3.94,3.92,3.93,1146000.0
2008-04-22 11:20:00,3.93,3.93,3.92,3.92,820000.0,3.93,3.93,3.92,3.92,820000.0
2008-04-22 11:25:00,3.92,3.92,3.92,3.92,404000.0,3.92,3.92,3.92,3.92,404000.0
2008-04-22 11:30:00,3.92,3.93,3.92,3.92,682000.0,3.92,3.93,3.92,3.92,682000.0
2008-04-22 11:35:00,3.92,3.93,3.92,3.93,398000.0,3.92,3.93,3.92,3.93,398000.0
2008-04-22 11:40:00,3.93,3.93,3.93,3.93,952000.0,3.93,3.93,3.93,3.93,952000.0
2008-04-22 11:45:00,3.93,3.94,3.92,3.92,1066000.0,3.93,3.94,3.92,3.92,1066000.0
2008-04-22 11:50:00,3.92,3.92,3.9,3.9,1210000.0,3.92,3.92,3.9,3.9,1210000.0
2008-04-22 11:55:00,3.91,3.91,3.9,3.9,900000.0,3.91,3.91,3.9,3.9,900000.0
2008-04-22 12:00:00,3.91,3.91,3.9,3.91,1426000.0,3.91,3.91,3.9,3.91,1426000.0
2008-04-22 12:05:00,3.91,3.91,3.9,3.9,1010000.0,3.91,3.91,3.9,3.9,1010000.0
2008-04-22 12:10:00,3.9,3.9,3.9,3.9,898000.0,3.9,3.9,3.9,3.9,898000.0
2008-04-22 12:15:00,3.9,3.91,3.9,3.9,1176000.0,3.9,3.91,3.9,3.9,1176000.0
2008-04-22 12:20:00,3.9,3.9,3.89,3.89,1352000.0,3.9,3.9,3.89,3.89,1352000.0
2008-04-22 12:25:00,3.89,3.9,3.89,3.89,898000.0,3.89,3.9,3.89,3.89,898000.0
2008-04-22 12:30:00,3.89,3.89,3.88,3.88,930000.0,3.89,3.89,3.88,3.88,930000.0
2008-04-22 12:35:00,3.88,3.88,3.88,3.88,1254000.0,3.88,3.88,3.88,3.88,1254000.0
2008-04-22 12:40:00,3.88,3.89,3.88,3.89,588000.0,3.88,3.89,3.88,3.89,588000.0
2008-04-22 12:45:00,3.89,3.9,3.88,3.89,1652000.0,3.89,3.9,3.88,3.89,1652000.0
2008-04-22 12:50:00,3.89,3.91,3.89,3.91,2414000.0,3.89,3.91,3.89,3.91,2414000.0
2008-04-22 12:55:00,3.91,3.91,3.9,3.9,1004000.0,3.91,3.91,3.9,3.9,1004000.0
2008-04-22 13:00:00,3.9,3.91,3.9,3.91,984000.0,3.9,3.91,3.9,3.91,984000.0
2008-04-22 13:05:00,3.91,3.92,3.91,3.92,932000.0,3.91,3.92,3.91,3.92,932000.0
2008-04-22 13:10:00,3.92,3.92,3.91,3.92,1076000.0,3.92,3.92,3.91,3.92,1076000.0
2008-04-22 13:15:00,3.92,3.93,3.92,3.93,1716000.0,3.92,3.93,3.92,3.93,1716000.0
2008-04-22 13:20:00,3.93,3.93,3.92,3.93,1312000.0,3.93,3.93,3.92,3.93,1312000.0
2008-04-22 13:25:00,3.93,3.94,3.93,3.94,1886000.0,3.93,3.94,3.93,3.94,1886000.0
2008-04-22 13:30:00,3.94,3.94,3.94,3.94,804000.0,3.94,3.94,3.94,3.94,804000.0
2008-04-22 13:35:00,3.94,3.95,3.94,3.94,1042000.0,3.94,3.95,3.94,3.94,1042000.0
2008-04-22 13:40:00,3.94,3.95,3.94,3.95,1034000.0,3.94,3.95,3.94,3.95,1034000.0
2008-04-22 13:45:00,3.94,3.95,3.94,3.95,1388000.0,3.94,3.95,3.94,3.95,1388000.0
2008-04-22 13:50:00,3.95,3.95,3.95,3.95,994000.0,3.95,3.95,3.95,3.95,994000.0
2008-04-22 13:55:00,3.95,3.95,3.94,3.94,1390000.0,3.95,3.95,3.94,3.94,1390000.0
2008-04-22 14:00:00,3.94,3.94,3.93,3.94,1286000.0,3.94,3.94,3.93,3.94,1286000.0
2008-04-22 14:05:00,3.94,3.94,3.94,3.94,1222000.0,3.94,3.94,3.94,3.94,1222000.0
2008-04-22 14:10:00,3.94,3.94,3.93,3.94,2186000.0,3.94,3.94,3.93,3.94,2186000.0
2008-04-22 14:15:00,3.94,3.94,3.93,3.93,688000.0,3.94,3.94,3.93,3.93,688000.0
2008-04-22 14:20:00,3.93,3.94,3.93,3.93,566000.0,3.93,3.94,3.93,3.93,566000.0
2008-04-22 14:25:00,3.94,3.94,3.93,3.93,506000.0,3.94,3.94,3.93,3.93,506000.0
2008-04-22 14:30:00,3.93,3.94,3.93,3.94,854000.0,3.93,3.94,3.93,3.94,854000.0
2008-04-22 14:35:00,3.94,3.94,3.93,3.93,1362000.0,3.94,3.94,3.93,3.93,1362000.0
2008-04-22 14:40:00,3.93,3.94,3.93,3.94,1422000.0,3.93,3.94,3.93,3.94,1422000.0
2008-04-22 14:45:00,3.94,3.94,3.93,3.94,1256000.0,3.94,3.94,3.93,3.94,1256000.0
2008-04-22 14:50:00,3.94,3.95,3.94,3.94,1512000.0,3.94,3.95,3.94,3.94,1512000.0
2008-04-22 14:55:00,3.94,3.95,3.94,3.95,2268000.0,3.94,3.95,3.94,3.95,2268000.0
2008-04-22 15:00:00,3.95,3.95,3.94,3.94,1320000.0,3.95,3.95,3.94,3.94,1320000.0
2008-04-22 15:05:00,3.94,3.95,3.94,3.94,4268000.0,3.94,3.95,3.94,3.94,4268000.0
2008-04-22 15:10:00,3.94,3.95,3.94,3.95,1860000.0,3.94,3.95,3.94,3.95,1860000.0
2008-04-22 15:15:00,3.95,3.95,3.95,3.95,2064000.0,3.95,3.95,3.95,3.95,2064000.0
2008-04-22 15:20:00,3.95,3.95,3.94,3.95,2398000.0,3.95,3.95,3.94,3.95,2398000.0
2008-04-22 15:25:00,3.95,3.95,3.94,3.95,2302000.0,3.95,3.95,3.94,3.95,2302000.0
2008-04-22 15:30:00,3.95,3.95,3.94,3.95,2450000.0,3.95,3.95,3.94,3.95,2450000.0
2008-04-22 15:35:00,3.95,3.96,3.95,3.96,2928000.0,3.95,3.96,3.95,3.96,2928000.0
2008-04-22 15:40:00,3.96,3.98,3.96,3.97,4238000.0,3.96,3.98,3.96,3.97,4238000.0
2008-04-22 15:45:00,3.97,3.98,3.97,3.98,3212000.0,3.97,3.98,3.97,3.98,3212000.0
2008-04-22 15:50:00,3.98,3.98,3.97,3.98,4272000.0,3.98,3.98,3.97,3.98,4272000.0
2008-04-22 15:55:00,3.98,3.98,3.97,3.98,4332000.0,3.98,3.98,3.97,3.98,4332000.0
2008-04-23 09:30:00,4.01,4.02,3.99,3.99,3712000.0,4.01,4.02,3.99,3.99,3712000.0
2008-04-23 09:35:00,3.99,3.99,3.95,3.96,4028000.0,3.99,3.99,3.95,3.96,4028000.0
2008-04-23 09:40:00,3.96,3.96,3.94,3.95,3348000.0,3.96,3.96,3.94,3.95,3348000.0
2008-04-23 09:45:00,3.95,3.95,3.94,3.94,3378000.0,3.95,3.95,3.94,3.94,3378000.0
2008-04-23 09:50:00,3.94,3.98,3.94,3.97,3166000.0,3.94,3.98,3.94,3.97,3166000.0
2008-04-23 09:55:00,3.97,3.98,3.95,3.96,3350000.0,3.97,3.98,3.95,3.96,3350000.0
2008-04-23 10:00:00,3.96,3.97,3.95,3.96,2264000.0,3.96,3.97,3.95,3.96,2264000.0
2008-04-23 10:05:00,3.96,3.96,3.95,3.96,2986000.0,3.96,3.96,3.95,3.96,2986000.0
2008-04-23 10:10:00,3.96,3.96,3.95,3.95,1938000.0,3.96,3.96,3.95,3.95,1938000.0
2008-04-23 10:15:00,3.95,3.97,3.95,3.96,2284000.0,3.95,3.97,3.95,3.96,2284000.0
2008-04-23 10:20:00,3.96,3.98,3.96,3.97,2456000.0,3.96,3.98,3.96,3.97,2456000.0
2008-04-23 10:25:00,3.97,3.98,3.96,3.97,3166000.0,3.97,3.98,3.96,3.97,3166000.0
2008-04-23 10:30:00,3.97,3.98,3.97,3.97,2892000.0,3.97,3.98,3.97,3.97,2892000.0
2008-04-23 10:35:00,3.98,4.0,3.98,3.98,4036000.0,3.98,4.0,3.98,3.98,4036000.0
2008-04-23 10:40:00,3.98,3.99,3.97,3.98,2352000.0,3.98,3.99,3.97,3.98,2352000.0
2008-04-23 10:45:00,3.98,3.99,3.96,3.99,3392000.0,3.98,3.99,3.96,3.99,3392000.0
2008-04-23 10:50:00,3.99,4.02,3.99,4.01,4994000.0,3.99,4.02,3.99,4.01,4994000.0
2008-04-23 10:55:00,4.01,4.05,4.01,4.03,6194000.0,4.01,4.05,4.01,4.03,6194000.0
2008-04-23 11:00:00,4.03,4.04,4.02,4.03,2058000.0,4.03,4.04,4.02,4.03,2058000.0
2008-04-23 11:05:00,4.03,4.06,4.03,4.05,9766000.0,4.03,4.06,4.03,4.05,9766000.0
2008-04-23 11:10:00,4.05,4.05,4.03,4.04,2742000.0,4.05,4.05,4.03,4.04,2742000.0
2008-04-23 11:15:00,4.04,4.04,4.02,4.02,2166000.0,4.04,4.04,4.02,4.02,2166000.0
2008-04-23 11:20:00,4.02,4.02,4.02,4.02,1236000.0,4.02,4.02,4.02,4.02,1236000.0
2008-04-23 11:25:00,4.02,4.03,4.02,4.02,1130000.0,4.02,4.03,4.02,4.02,1130000.0
2008-04-23 11:30:00,4.02,4.03,4.02,4.03,1452000.0,4.02,4.03,4.02,4.03,1452000.0
2008-04-23 11:35:00,4.03,4.04,4.03,4.03,1260000.0,4.03,4.04,4.03,4.03,1260000.0
2008-04-23 11:40:00,4.04,4.04,4.02,4.02,1176000.0,4.04,4.04,4.02,4.02,1176000.0
2008-04-23 11:45:00,4.02,4.03,4.02,4.02,1278000.0,4.02,4.03,4.02,4.02,1278000.0
2008-04-23 11:50:00,4.02,4.03,4.02,4.03,1032000.0,4.02,4.03,4.02,4.03,1032000.0
2008-04-23 11:55:00,4.03,4.03,4.02,4.02,1904000.0,4.03,4.03,4.02,4.02,1904000.0
2008-04-23 12:00:00,4.02,4.04,4.02,4.02,2056000.0,4.02,4.04,4.02,4.02,2056000.0
2008-04-23 12:05:00,4.02,4.02,4.0,4.01,1890000.0,4.02,4.02,4.0,4.01,1890000.0
2008-04-23 12:10:00,4.0,4.01,3.99,4.0,2112000.0,4.0,4.01,3.99,4.0,2112000.0
2008-04-23 12:15:00,4.0,4.01,4.0,4.0,880000.0,4.0,4.01,4.0,4.0,880000.0
2008-04-23 12:20:00,4.0,4.0,3.99,3.99,2050000.0,4.0,4.0,3.99,3.99,2050000.0
2008-04-23 12:25:00,3.99,4.0,3.99,4.0,1566000.0,3.99,4.0,3.99,4.0,1566000.0
2008-04-23 12:30:00,4.0,4.0,3.99,3.99,2358000.0,4.0,4.0,3.99,3.99,2358000.0
2008-04-23 12:35:00,3.99,4.0,3.98,3.99,2198000.0,3.99,4.0,3.98,3.99,2198000.0
2008-04-23 12:40:00,3.99,4.0,3.99,4.0,2530000.0,3.99,4.0,3.99,4.0,2530000.0
2008-04-23 12:45:00,4.0,4.0,3.99,3.99,2104000.0,4.0,4.0,3.99,3.99,2104000.0
2008-04-23 12:50:00,4.0,4.01,3.99,4.0,1746000.0,4.0,4.01,3.99,4.0,1746000.0
2008-04-23 12:55:00,4.0,4.01,4.0,4.0,1716000.0,4.0,4.01,4.0,4.0,1716000.0
2008-04-23 13:00:00,4.0,4.0,4.0,4.0,1392000.0,4.0,4.0,4.0,4.0,1392000.0
2008-04-23 13:05:00,4.0,4.0,4.0,4.0,1912000.0,4.0,4.0,4.0,4.0,1912000.0
2008-04-23 13:10:00,4.0,4.01,4.0,4.01,1886000.0,4.0,4.01,4.0,4.01,1886000.0
2008-04-23 13:15:00,4.01,4.01,4.0,4.01,1214000.0,4.01,4.01,4.0,4.01,1214000.0
2008-04-23 13:20:00,4.01,4.02,4.0,4.02,2236000.0,4.01,4.02,4.0,4.02,2236000.0
2008-04-23 13:25:00,4.02,4.02,4.0,4.0,2140000.0,4.02,4.02,4.0,4.0,2140000.0
2008-04-23 13:30:00,4.0,4.01,4.0,4.01,1786000.0,4.0,4.01,4.0,4.01,1786000.0
2008-04-23 13:35:00,4.01,4.02,4.0,4.01,2000000.0,4.01,4.02,4.0,4.01,2000000.0
2008-04-23 13:40:00,4.01,4.01,4.0,4.0,2046000.0,4.01,4.01,4.0,4.0,2046000.0
2008-04-23 13:45:00,4.0,4.01,3.99,4.01,1546000.0,4.0,4.01,3.99,4.01,1546000.0
2008-04-23 13:50:00,4.01,4.01,4.0,4.01,1372000.0,4.01,4.01,4.0,4.01,1372000.0
2008-04-23 13:55:00,4.0,4.01,4.0,4.01,806000.0,4.0,4.01,4.0,4.01,806000.0
2008-04-23 14:00:00,4.01,4.01,4.0,4.0,1052000.0,4.01,4.01,4.0,4.0,1052000.0
2008-04-23 14:05:00,4.0,4.01,4.0,4.0,856000.0,4.0,4.01,4.0,4.0,856000.0
2008-04-23 14:10:00,4.0,4.01,4.0,4.0,1366000.0,4.0,4.01,4.0,4.0,1366000.0
2008-04-23 14:15:00,4.0,4.01,4.0,4.01,1248000.0,4.0,4.01,4.0,4.01,1248000.0
2008-04-23 14:20:00,4.0,4.02,4.0,4.01,2102000.0,4.0,4.02,4.0,4.01,2102000.0
2008-04-23 14:25:00,4.01,4.01,4.01,4.01,1534000.0,4.01,4.01,4.01,4.01,1534000.0
2008-04-23 14:30:00,4.01,4.03,4.01,4.02,6576000.0,4.01,4.03,4.01,4.02,6576000.0
2008-04-23 14:35:00,4.02,4.03,4.01,4.01,2198000.0,4.02,4.03,4.01,4.01,2198000.0
2008-04-23 14:40:00,4.01,4.02,4.01,4.02,2848000.0,4.01,4.02,4.01,4.02,2848000.0
2008-04-23 14:45:00,4.02,4.02,4.01,4.02,2444000.0,4.02,4.02,4.01,4.02,2444000.0
2008-04-23 14:50:00,4.02,4.04,4.02,4.03,7740000.0,4.02,4.04,4.02,4.03,7740000.0
2008-04-23 14:55:00,4.03,4.05,4.03,4.05,3000000.0,4.03,4.05,4.03,4.05,3000000.0
2008-04-23 15:00:00,4.04,4.06,4.04,4.05,4592000.0,4.04,4.06,4.04,4.05,4592000.0
2008-04-23 15:05:00,4.05,4.07,4.05,4.07,5990000.0,4.05,4.07,4.05,4.07,5990000.0
2008-04-23 15:10:00,4.07,4.07,4.05,4.06,2886000.0,4.07,4.07,4.05,4.06,2886000.0
2008-04-23 15:15:00,4.06,4.07,4.05,4.06,2638000.0,4.06,4.07,4.05,4.06,2638000.0
2008-04-23 15:20:00,4.06,4.09,4.06,4.09,5492000.0,4.06,4.09,4.06,4.09,5492000.0
2008-04-23 15:25:00,4.09,4.13,4.09,4.1,11404000.0,4.09,4.13,4.09,4.1,11404000.0
2008-04-23 15:30:00,4.1,4.1,4.08,4.09,7192000.0,4.1,4.1,4.08,4.09,7192000.0
2008-04-23 15:35:00,4.09,4.09,4.07,4.08,7774000.0,4.09,4.09,4.07,4.08,7774000.0
2008-04-23 15:40:00,4.08,4.09,4.08,4.08,7082000.0,4.08,4.09,4.08,4.08,7082000.0
2008-04-23 15:45:00,4.08,4.09,4.05,4.06,7102000.0,4.08,4.09,4.05,4.06,7102000.0
2008-04-23 15:50:00,4.06,4.1,4.06,4.08,10520000.0,4.06,4.1,4.06,4.08,10520000.0
2008-04-23 15:55:00,4.08,4.08,4.05,4.05,12148000.0,4.08,4.08,4.05,4.05,12148000.0
2008-04-24 09:30:00,3.88,3.95,3.88,3.95,19298000.0,3.88,3.95,3.88,3.95,19298000.0
2008-04-24 09:35:00,3.95,3.95,3.89,3.89,14008000.0,3.95,3.95,3.89,3.89,14008000.0
2008-04-24 09:40:00,3.89,3.91,3.89,3.9,15328000.0,3.89,3.91,3.89,3.9,15328000.0
2008-04-24 09:45:00,3.9,3.91,3.89,3.89,10450000.0,3.9,3.91,3.89,3.89,10450000.0
2008-04-24 09:50:00,3.89,3.91,3.89,3.9,15954000.0,3.89,3.91,3.89,3.9,15954000.0
2008-04-24 09:55:00,3.9,3.9,3.85,3.88,17162000.0,3.9,3.9,3.85,3.88,17162000.0
2008-04-24 10:00:00,3.88,3.89,3.85,3.86,9320000.0,3.88,3.89,3.85,3.86,9320000.0
2008-04-24 10:05:00,3.86,3.87,3.85,3.86,10080000.0,3.86,3.87,3.85,3.86,10080000.0
2008-04-24 10:10:00,3.86,3.88,3.85,3.87,5908000.0,3.86,3.88,3.85,3.87,5908000.0
2008-04-24 10:15:00,3.87,3.9,3.87,3.89,4522000.0,3.87,3.9,3.87,3.89,4522000.0
2008-04-24 10:20:00,3.89,3.9,3.88,3.89,5448000.0,3.89,3.9,3.88,3.89,5448000.0
2008-04-24 10:25:00,3.89,3.9,3.87,3.89,3550000.0,3.89,3.9,3.87,3.89,3550000.0
2008-04-24 10:30:00,3.89,3.89,3.88,3.88,2880000.0,3.89,3.89,3.88,3.88,2880000.0
2008-04-24 10:35:00,3.88,3.88,3.87,3.87,3472000.0,3.88,3.88,3.87,3.87,3472000.0
2008-04-24 10:40:00,3.87,3.88,3.87,3.88,3114000.0,3.87,3.88,3.87,3.88,3114000.0
2008-04-24 10:45:00,3.88,3.89,3.87,3.88,3602000.0,3.88,3.89,3.87,3.88,3602000.0
2008-04-24 10:50:00,3.88,3.89,3.88,3.88,2444000.0,3.88,3.89,3.88,3.88,2444000.0
2008-04-24 10:55:00,3.88,3.89,3.88,3.88,2294000.0,3.88,3.89,3.88,3.88,2294000.0
2008-04-24 11:00:00,3.88,3.89,3.88,3.89,4278000.0,3.88,3.89,3.88,3.89,4278000.0
2008-04-24 11:05:00,3.89,3.9,3.89,3.89,3886000.0,3.89,3.9,3.89,3.89,3886000.0
2008-04-24 11:10:00,3.89,3.9,3.88,3.89,3732000.0,3.89,3.9,3.88,3.89,3732000.0
2008-04-24 11:15:00,3.89,3.9,3.88,3.89,3220000.0,3.89,3.9,3.88,3.89,3220000.0
2008-04-24 11:20:00,3.89,3.89,3.87,3.87,4398000.0,3.89,3.89,3.87,3.87,4398000.0
2008-04-24 11:25:00,3.87,3.88,3.87,3.88,3790000.0,3.87,3.88,3.87,3.88,3790000.0
2008-04-24 11:30:00,3.88,3.92,3.88,3.92,6948000.0,3.88,3.92,3.88,3.92,6948000.0
2008-04-24 11:35:00,3.92,3.93,3.92,3.93,7330000.0,3.92,3.93,3.92,3.93,7330000.0
2008-04-24 11:40:00,3.93,3.94,3.92,3.94,3832000.0,3.93,3.94,3.92,3.94,3832000.0
2008-04-24 11:45:00,3.93,3.95,3.93,3.94,6750000.0,3.93,3.95,3.93,3.94,6750000.0
2008-04-24 11:50:00,3.94,3.96,3.94,3.94,7286000.0,3.94,3.96,3.94,3.94,7286000.0
2008-04-24 11:55:00,3.94,3.95,3.93,3.94,3010000.0,3.94,3.95,3.93,3.94,3010000.0
2008-04-24 12:00:00,3.94,3.94,3.92,3.93,2816000.0,3.94,3.94,3.92,3.93,2816000.0
2008-04-24 12:05:00,3.93,3.93,3.92,3.92,4716000.0,3.93,3.93,3.92,3.92,4716000.0
2008-04-24 12:10:00,3.92,3.94,3.92,3.93,4222000.0,3.92,3.94,3.92,3.93,4222000.0
2008-04-24 12:15:00,3.93,3.95,3.93,3.94,3880000.0,3.93,3.95,3.93,3.94,3880000.0
2008-04-24 12:20:00,3.94,3.94,3.93,3.93,1950000.0,3.94,3.94,3.93,3.93,1950000.0
2008-04-24 12:25:00,3.93,3.93,3.91,3.92,2300000.0,3.93,3.93,3.91,3.92,2300000.0
2008-04-24 12:30:00,3.92,3.92,3.91,3.92,1592000.0,3.92,3.92,3.91,3.92,1592000.0
2008-04-24 12:35:00,3.92,3.92,3.91,3.92,1848000.0,3.92,3.92,3.91,3.92,1848000.0
2008-04-24 12:40:00,3.92,3.92,3.9,3.9,2472000.0,3.92,3.92,3.9,3.9,2472000.0
2008-04-24 12:45:00,3.9,3.91,3.9,3.91,1998000.0,3.9,3.91,3.9,3.91,1998000.0
2008-04-24 12:50:00,3.91,3.91,3.89,3.9,2032000.0,3.91,3.91,3.89,3.9,2032000.0
2008-04-24 12:55:00,3.9,3.91,3.9,3.91,1868000.0,3.9,3.91,3.9,3.91,1868000.0
2008-04-24 13:00:00,3.91,3.92,3.9,3.91,1576000.0,3.91,3.92,3.9,3.91,1576000.0
2008-04-24 13:05:00,3.91,3.93,3.91,3.91,2184000.0,3.91,3.93,3.91,3.91,2184000.0
2008-04-24 13:10:00,3.91,3.91,3.9,3.9,1698000.0,3.91,3.91,3.9,3.9,1698000.0
2008-04-24 13:15:00,3.9,3.91,3.9,3.9,1924000.0,3.9,3.91,3.9,3.9,1924000.0
2008-04-24 13:20:00,3.9,3.91,3.9,3.9,2214000.0,3.9,3.91,3.9,3.9,2214000.0
2008-04-24 13:25:00,3.9,3.91,3.9,3.91,2394000.0,3.9,3.91,3.9,3.91,2394000.0
2008-04-24 13:30:00,3.91,3.93,3.91,3.93,1598000.0,3.91,3.93,3.91,3.93,1598000.0
2008-04-24 13:35:00,3.93,3.93,3.91,3.91,3058000.0,3.93,3.93,3.91,3.91,3058000.0
2008-04-24 13:40:00,3.91,3.91,3.91,3.91,2732000.0,3.91,3.91,3.91,3.91,2732000.0
2008-04-24 13:45:00,3.91,3.92,3.91,3.92,1744000.0,3.91,3.92,3.91,3.92,1744000.0
2008-04-24 13:50:00,3.92,3.92,3.91,3.92,1356000.0,3.92,3.92,3.91,3.92,1356000.0
2008-04-24 13:55:00,3.91,3.94,3.91,3.93,2454000.0,3.91,3.94,3.91,3.93,2454000.0
2008-04-24 14:00:00,3.93,3.94,3.93,3.94,1486000.0,3.93,3.94,3.93,3.94,1486000.0
2008-04-24 14:05:00,3.94,3.95,3.94,3.95,3466000.0,3.94,3.95,3.94,3.95,3466000.0
2008-04-24 14:10:00,3.95,3.97,3.95,3.97,4970000.0,3.95,3.97,3.95,3.97,4970000.0
2008-04-24 14:15:00,3.97,3.99,3.97,3.99,4544000.0,3.97,3.99,3.97,3.99,4544000.0
2008-04-24 14:20:00,3.99,3.99,3.98,3.99,2210000.0,3.99,3.99,3.98,3.99,2210000.0
2008-04-24 14:25:00,3.99,3.99,3.98,3.99,3256000.0,3.99,3.99,3.98,3.99,3256000.0
2008-04-24 14:30:00,3.99,4.0,3.99,3.99,4038000.0,3.99,4.0,3.99,3.99,4038000.0
2008-04-24 14:35:00,3.99,3.99,3.98,3.98,2530000.0,3.99,3.99,3.98,3.98,2530000.0
2008-04-24 14:40:00,3.98,3.99,3.98,3.99,2324000.0,3.98,3.99,3.98,3.99,2324000.0
2008-04-24 14:45:00,3.99,4.0,3.99,3.99,2552000.0,3.99,4.0,3.99,3.99,2552000.0
2008-04-24 14:50:00,3.99,3.99,3.98,3.99,3400000.0,3.99,3.99,3.98,3.99,3400000.0
2008-04-24 14:55:00,3.99,4.0,3.99,4.0,3082000.0,3.99,4.0,3.99,4.0,3082000.0
2008-04-24 15:00:00,4.0,4.03,4.0,4.02,5992000.0,4.0,4.03,4.0,4.02,5992000.0
2008-04-24 15:05:00,4.02,4.03,4.02,4.02,4838000.0,4.02,4.03,4.02,4.02,4838000.0
2008-04-24 15:10:00,4.02,4.02,3.99,3.99,7404000.0,4.02,4.02,3.99,3.99,7404000.0
2008-04-24 15:15:00,3.99,3.99,3.96,3.96,7550000.0,3.99,3.99,3.96,3.96,7550000.0
2008-04-24 15:20:00,3.96,3.96,3.94,3.95,5254000.0,3.96,3.96,3.94,3.95,5254000.0
2008-04-24 15:25:00,3.95,3.95,3.93,3.94,4760000.0,3.95,3.95,3.93,3.94,4760000.0
2008-04-24 15:30:00,3.94,3.94,3.92,3.93,4732000.0,3.94,3.94,3.92,3.93,4732000.0
2008-04-24 15:35:00,3.92,3.93,3.9,3.91,5422000.0,3.92,3.93,3.9,3.91,5422000.0
2008-04-24 15:40:00,3.91,3.92,3.88,3.88,8136000.0,3.91,3.92,3.88,3.88,8136000.0
2008-04-24 15:45:00,3.88,3.89,3.87,3.87,8784000.0,3.88,3.89,3.87,3.87,8784000.0
2008-04-24 15:50:00,3.87,3.89,3.87,3.88,7036000.0,3.87,3.89,3.87,3.88,7036000.0
2008-04-24 15:55:00,3.88,3.89,3.88,3.88,7200000.0,3.88,3.89,3.88,3.88,7200000.0
2008-04-25 09:30:00,3.89,3.9,3.86,3.89,3442000.0,3.89,3.9,3.86,3.89,3442000.0
2008-04-25 09:35:00,3.89,3.93,3.88,3.92,3890000.0,3.89,3.93,3.88,3.92,3890000.0
2008-04-25 09:40:00,3.92,3.92,3.9,3.91,3090000.0,3.92,3.92,3.9,3.91,3090000.0
2008-04-25 09:45:00,3.91,3.92,3.9,3.91,2046000.0,3.91,3.92,3.9,3.91,2046000.0
2008-04-25 09:50:00,3.91,3.91,3.88,3.88,2558000.0,3.91,3.91,3.88,3.88,2558000.0
2008-04-25 09:55:00,3.88,3.9,3.86,3.89,4714000.0,3.88,3.9,3.86,3.89,4714000.0
2008-04-25 10:00:00,3.89,3.9,3.88,3.89,2676000.0,3.89,3.9,3.88,3.89,2676000.0
2008-04-25 10:05:00,3.89,3.89,3.87,3.88,4722000.0,3.89,3.89,3.87,3.88,4722000.0
2008-04-25 10:10:00,3.87,3.89,3.87,3.88,2824000.0,3.87,3.89,3.87,3.88,2824000.0
2008-04-25 10:15:00,3.88,3.92,3.88,3.92,4752000.0,3.88,3.92,3.88,3.92,4752000.0
2008-04-25 10:20:00,3.92,3.96,3.92,3.95,6274000.0,3.92,3.96,3.92,3.95,6274000.0
2008-04-25 10:25:00,3.95,3.95,3.94,3.95,2262000.0,3.95,3.95,3.94,3.95,2262000.0
2008-04-25 10:30:00,3.95,3.96,3.94,3.95,2602000.0,3.95,3.96,3.94,3.95,2602000.0
2008-04-25 10:35:00,3.95,3.95,3.92,3.92,2956000.0,3.95,3.95,3.92,3.92,2956000.0
2008-04-25 10:40:00,3.92,3.95,3.91,3.94,2378000.0,3.92,3.95,3.91,3.94,2378000.0
2008-04-25 10:45:00,3.94,3.95,3.94,3.95,2034000.0,3.94,3.95,3.94,3.95,2034000.0
2008-04-25 10:50:00,3.94,3.96,3.93,3.94,2638000.0,3.94,3.96,3.93,3.94,2638000.0
2008-04-25 10:55:00,3.94,3.95,3.93,3.95,1036000.0,3.94,3.95,3.93,3.95,1036000.0
2008-04-25 11:00:00,3.95,3.95,3.93,3.93,1622000.0,3.95,3.95,3.93,3.93,1622000.0
2008-04-25 11:05:00,3.93,3.94,3.92,3.92,1386000.0,3.93,3.94,3.92,3.92,1386000.0
2008-04-25 11:10:00,3.93,3.93,3.9,3.91,1924000.0,3.93,3.93,3.9,3.91,1924000.0
2008-04-25 11:15:00,3.91,3.92,3.91,3.91,2288000.0,3.91,3.92,3.91,3.91,2288000.0
2008-04-25 11:20:00,3.91,3.92,3.91,3.91,1432000.0,3.91,3.92,3.91,3.91,1432000.0
2008-04-25 11:25:00,3.91,3.93,3.91,3.92,1214000.0,3.91,3.93,3.91,3.92,1214000.0
2008-04-25 11:30:00,3.92,3.93,3.92,3.92,1306000.0,3.92,3.93,3.92,3.92,1306000.0
2008-04-25 11:35:00,3.92,3.94,3.91,3.93,1386000.0,3.92,3.94,3.91,3.93,1386000.0
2008-04-25 11:40:00,3.93,3.94,3.92,3.93,1418000.0,3.93,3.94,3.92,3.93,1418000.0
2008-04-25 11:45:00,3.93,3.94,3.93,3.93,812000.0,3.93,3.94,3.93,3.93,812000.0
2008-04-25 11:50:00,3.93,3.94,3.93,3.93,546000.0,3.93,3.94,3.93,3.93,546000.0
2008-04-25 11:55:00,3.94,3.94,3.92,3.93,1788000.0,3.94,3.94,3.92,3.93,1788000.0
2008-04-25 12:00:00,3.93,3.93,3.91,3.91,1664000.0,3.93,3.93,3.91,3.91,1664000.0
2008-04-25 12:05:00,3.91,3.92,3.91,3.91,954000.0,3.91,3.92,3.91,3.91,954000.0
2008-04-25 12:10:00,3.91,3.93,3.91,3.92,1658000.0,3.91,3.93,3.91,3.92,1658000.0
2008-04-25 12:15:00,3.92,3.93,3.91,3.91,1694000.0,3.92,3.93,3.91,3.91,1694000.0
2008-04-25 12:20:00,3.91,3.91,3.91,3.91,1856000.0,3.91,3.91,3.91,3.91,1856000.0
2008-04-25 12:25:00,3.91,3.91,3.91,3.91,742000.0,3.91,3.91,3.91,3.91,742000.0
2008-04-25 12:30:00,3.91,3.92,3.9,3.91,1354000.0,3.91,3.92,3.9,3.91,1354000.0
2008-04-25 12:35:00,3.91,3.92,3.91,3.92,590000.0,3.91,3.92,3.91,3.92,590000.0
2008-04-25 12:40:00,3.92,3.92,3.91,3.92,526000.0,3.92,3.92,3.91,3.92,526000.0
2008-04-25 12:45:00,3.92,3.93,3.92,3.92,714000.0,3.92,3.93,3.92,3.92,714000.0
2008-04-25 12:50:00,3.92,3.92,3.91,3.92,1188000.0,3.92,3.92,3.91,3.92,1188000.0
2008-04-25 12:55:00,3.92,3.92,3.9,3.91,712000.0,3.92,3.92,3.9,3.91,712000.0
2008-04-25 13:00:00,3.91,3.92,3.91,3.91,1364000.0,3.91,3.92,3.91,3.91,1364000.0
2008-04-25 13:05:00,3.91,3.91,3.91,3.91,904000.0,3.91,3.91,3.91,3.91,904000.0
2008-04-25 13:10:00,3.91,3.92,3.91,3.91,1038000.0,3.91,3.92,3.91,3.91,1038000.0
2008-04-25 13:15:00,3.91,3.91,3.9,3.91,1484000.0,3.91,3.91,3.9,3.91,1484000.0
2008-04-25 13:20:00,3.91,3.91,3.9,3.91,950000.0,3.91,3.91,3.9,3.91,950000.0
2008-04-25 13:25:00,3.91,3.92,3.91,3.91,760000.0,3.91,3.92,3.91,3.91,760000.0
2008-04-25 13:30:00,3.91,3.92,3.91,3.92,1024000.0,3.91,3.92,3.91,3.92,1024000.0
2008-04-25 13:35:00,3.92,3.93,3.91,3.93,1462000.0,3.92,3.93,3.91,3.93,1462000.0
2008-04-25 13:40:00,3.92,3.93,3.92,3.93,1284000.0,3.92,3.93,3.92,3.93,1284000.0
2008-04-25 13:45:00,3.93,3.94,3.92,3.94,1752000.0,3.93,3.94,3.92,3.94,1752000.0
2008-04-25 13:50:00,3.94,3.95,3.93,3.94,2168000.0,3.94,3.95,3.93,3.94,2168000.0
2008-04-25 13:55:00,3.94,3.96,3.94,3.95,2208000.0,3.94,3.96,3.94,3.95,2208000.0
2008-04-25 14:00:00,3.95,3.97,3.95,3.97,3012000.0,3.95,3.97,3.95,3.97,3012000.0
2008-04-25 14:05:00,3.97,3.97,3.97,3.97,1674000.0,3.97,3.97,3.97,3.97,1674000.0
2008-04-25 14:10:00,3.97,3.97,3.96,3.97,1236000.0,3.97,3.97,3.96,3.97,1236000.0
2008-04-25 14:15:00,3.97,3.97,3.96,3.96,1272000.0,3.97,3.97,3.96,3.96,1272000.0
2008-04-25 14:20:00,3.96,3.97,3.96,3.97,1274000.0,3.96,3.97,3.96,3.97,1274000.0
2008-04-25 14:25:00,3.97,3.98,3.97,3.97,1132000.0,3.97,3.98,3.97,3.97,1132000.0
2008-04-25 14:30:00,3.97,3.98,3.97,3.98,1922000.0,3.97,3.98,3.97,3.98,1922000.0
2008-04-25 14:35:00,3.98,3.99,3.98,3.99,2302000.0,3.98,3.99,3.98,3.99,2302000.0
2008-04-25 14:40:00,3.99,4.0,3.98,3.99,1486000.0,3.99,4.0,3.98,3.99,1486000.0
2008-04-25 14:45:00,3.99,4.0,3.98,3.99,3220000.0,3.99,4.0,3.98,3.99,3220000.0
2008-04-25 14:50:00,3.99,4.0,3.99,3.99,2302000.0,3.99,4.0,3.99,3.99,2302000.0
2008-04-25 14:55:00,3.99,4.0,3.99,3.99,1854000.0,3.99,4.0,3.99,3.99,1854000.0
2008-04-25 15:00:00,3.99,4.01,3.99,4.01,3666000.0,3.99,4.01,3.99,4.01,3666000.0
2008-04-25 15:05:00,4.01,4.02,4.0,4.02,3350000.0,4.01,4.02,4.0,4.02,3350000.0
2008-04-25 15:10:00,4.02,4.03,4.01,4.02,3086000.0,4.02,4.03,4.01,4.02,3086000.0
2008-04-25 15:15:00,4.02,4.03,4.02,4.02,3364000.0,4.02,4.03,4.02,4.02,3364000.0
2008-04-25 15:20:00,4.02,4.04,4.02,4.02,3242000.0,4.02,4.04,4.02,4.02,3242000.0
2008-04-25 15:25:00,4.02,4.03,4.02,4.03,3656000.0,4.02,4.03,4.02,4.03,3656000.0
2008-04-25 15:30:00,4.03,4.05,4.03,4.05,3710000.0,4.03,4.05,4.03,4.05,3710000.0
2008-04-25 15:35:00,4.04,4.05,4.03,4.05,4368000.0,4.04,4.05,4.03,4.05,4368000.0
2008-04-25 15:40:00,4.05,4.05,4.04,4.05,5156000.0,4.05,4.05,4.04,4.05,5156000.0
2008-04-25 15:45:00,4.05,4.07,4.05,4.05,5906000.0,4.05,4.07,4.05,4.05,5906000.0
2008-04-25 15:50:00,4.05,4.05,4.03,4.04,5078000.0,4.05,4.05,4.03,4.04,5078000.0
2008-04-25 15:55:00,4.04,4.05,4.04,4.05,4364000.0,4.04,4.05,4.04,4.05,4364000.0
2008-04-28 09:30:00,4.03,4.05,4.01,4.04,4170000.0,4.03,4.05,4.01,4.04,4170000.0
2008-04-28 09:35:00,4.04,4.04,4.03,4.03,2950000.0,4.04,4.04,4.03,4.03,2950000.0
2008-04-28 09:40:00,4.03,4.08,4.03,4.07,3234000.0,4.03,4.08,4.03,4.07,3234000.0
2008-04-28 09:45:00,4.07,4.09,4.05,4.08,6138000.0,4.07,4.09,4.05,4.08,6138000.0
2008-04-28 09:50:00,4.08,4.13,4.07,4.1,8200000.0,4.08,4.13,4.07,4.1,8200000.0
2008-04-28 09:55:00,4.1,4.11,4.09,4.1,3994000.0,4.1,4.11,4.09,4.1,3994000.0
2008-04-28 10:00:00,4.1,4.11,4.08,4.1,4488000.0,4.1,4.11,4.08,4.1,4488000.0
2008-04-28 10:05:00,4.1,4.1,4.08,4.08,3240000.0,4.1,4.1,4.08,4.08,3240000.0
2008-04-28 10:10:00,4.08,4.1,4.07,4.1,3512000.0,4.08,4.1,4.07,4.1,3512000.0
2008-04-28 10:15:00,4.1,4.1,4.08,4.09,2896000.0,4.1,4.1,4.08,4.09,2896000.0
2008-04-28 10:20:00,4.09,4.09,4.08,4.08,2028000.0,4.09,4.09,4.08,4.08,2028000.0
2008-04-28 10:25:00,4.08,4.08,4.07,4.07,1748000.0,4.08,4.08,4.07,4.07,1748000.0
2008-04-28 10:30:00,4.07,4.09,4.07,4.08,1838000.0,4.07,4.09,4.07,4.08,1838000.0
2008-04-28 10:35:00,4.09,4.09,4.08,4.09,1486000.0,4.09,4.09,4.08,4.09,1486000.0
2008-04-28 10:40:00,4.09,4.1,4.08,4.08,1990000.0,4.09,4.1,4.08,4.08,1990000.0
2008-04-28 10:45:00,4.08,4.09,4.08,4.09,2466000.0,4.08,4.09,4.08,4.09,2466000.0
2008-04-28 10:50:00,4.09,4.09,4.08,4.08,1852000.0,4.09,4.09,4.08,4.08,1852000.0
2008-04-28 10:55:00,4.08,4.09,4.08,4.09,1450000.0,4.08,4.09,4.08,4.09,1450000.0
2008-04-28 11:00:00,4.09,4.09,4.08,4.09,1808000.0,4.09,4.09,4.08,4.09,1808000.0
2008-04-28 11:05:00,4.09,4.09,4.08,4.08,1592000.0,4.09,4.09,4.08,4.08,1592000.0
2008-04-28 11:10:00,4.08,4.08,4.08,4.08,1716000.0,4.08,4.08,4.08,4.08,1716000.0
2008-04-28 11:15:00,4.08,4.08,4.05,4.05,3964000.0,4.08,4.08,4.05,4.05,3964000.0
2008-04-28 11:20:00,4.05,4.06,4.05,4.06,4414000.0,4.05,4.06,4.05,4.06,4414000.0
2008-04-28 11:25:00,4.06,4.06,4.05,4.06,3164000.0,4.06,4.06,4.05,4.06,3164000.0
2008-04-28 11:30:00,4.06,4.07,4.06,4.07,1580000.0,4.06,4.07,4.06,4.07,1580000.0
2008-04-28 11:35:00,4.06,4.07,4.06,4.07,1360000.0,4.06,4.07,4.06,4.07,1360000.0
2008-04-28 11:40:00,4.07,4.08,4.07,4.07,742000.0,4.07,4.08,4.07,4.07,742000.0
2008-04-28 11:45:00,4.07,4.09,4.07,4.09,2282000.0,4.07,4.09,4.07,4.09,2282000.0
2008-04-28 11:50:00,4.09,4.09,4.08,4.08,2006000.0,4.09,4.09,4.08,4.08,2006000.0
2008-04-28 11:55:00,4.08,4.09,4.08,4.08,2290000.0,4.08,4.09,4.08,4.08,2290000.0
2008-04-28 12:00:00,4.08,4.08,4.08,4.08,1706000.0,4.08,4.08,4.08,4.08,1706000.0
2008-04-28 12:05:00,4.08,4.08,4.08,4.08,980000.0,4.08,4.08,4.08,4.08,980000.0
2008-04-28 12:10:00,4.08,4.08,4.08,4.08,1370000.0,4.08,4.08,4.08,4.08,1370000.0
2008-04-28 12:15:00,4.08,4.08,4.07,4.08,2562000.0,4.08,4.08,4.07,4.08,2562000.0
2008-04-28 12:20:00,4.08,4.08,4.07,4.07,1190000.0,4.08,4.08,4.07,4.07,1190000.0
2008-04-28 12:25:00,4.07,4.08,4.07,4.08,790000.0,4.07,4.08,4.07,4.08,790000.0
2008-04-28 12:30:00,4.08,4.1,4.08,4.09,2400000.0,4.08,4.1,4.08,4.09,2400000.0
2008-04-28 12:35:00,4.09,4.09,4.09,4.09,1138000.0,4.09,4.09,4.09,4.09,1138000.0
2008-04-28 12:40:00,4.09,4.09,4.09,4.09,1366000.0,4.09,4.09,4.09,4.09,1366000.0
2008-04-28 12:45:00,4.09,4.09,4.08,4.09,1866000.0,4.09,4.09,4.08,4.09,1866000.0
2008-04-28 12:50:00,4.09,4.09,4.08,4.08,1446000.0,4.09,4.09,4.08,4.08,1446000.0
2008-04-28 12:55:00,4.08,4.08,4.08,4.08,1448000.0,4.08,4.08,4.08,4.08,1448000.0
2008-04-28 13:00:00,4.08,4.08,4.07,4.08,1842000.0,4.08,4.08,4.07,4.08,1842000.0
2008-04-28 13:05:00,4.08,4.09,4.08,4.09,1206000.0,4.08,4.09,4.08,4.09,1206000.0
2008-04-28 13:10:00,4.09,4.1,4.09,4.1,2512000.0,4.09,4.1,4.09,4.1,2512000.0
2008-04-28 13:15:00,4.1,4.1,4.08,4.09,1150000.0,4.1,4.1,4.08,4.09,1150000.0
2008-04-28 13:20:00,4.09,4.1,4.09,4.1,1070000.0,4.09,4.1,4.09,4.1,1070000.0
2008-04-28 13:25:00,4.1,4.1,4.09,4.1,992000.0,4.1,4.1,4.09,4.1,992000.0
2008-04-28 13:30:00,4.1,4.11,4.1,4.1,2986000.0,4.1,4.11,4.1,4.1,2986000.0
2008-04-28 13:35:00,4.1,4.12,4.1,4.11,2972000.0,4.1,4.12,4.1,4.11,2972000.0
2008-04-28 13:40:00,4.11,4.12,4.11,4.12,2528000.0,4.11,4.12,4.11,4.12,2528000.0
2008-04-28 13:45:00,4.12,4.12,4.12,4.12,2020000.0,4.12,4.12,4.12,4.12,2020000.0
2008-04-28 13:50:00,4.12,4.12,4.12,4.12,1954000.0,4.12,4.12,4.12,4.12,1954000.0
2008-04-28 13:55:00,4.12,4.12,4.12,4.12,1872000.0,4.12,4.12,4.12,4.12,1872000.0
2008-04-28 14:00:00,4.12,4.12,4.12,4.12,1908000.0,4.12,4.12,4.12,4.12,1908000.0
2008-04-28 14:05:00,4.12,4.12,4.11,4.11,2540000.0,4.12,4.12,4.11,4.11,2540000.0
2008-04-28 14:10:00,4.11,4.11,4.1,4.11,3212000.0,4.11,4.11,4.1,4.11,3212000.0
2008-04-28 14:15:00,4.11,4.11,4.1,4.1,2232000.0,4.11,4.11,4.1,4.1,2232000.0
2008-04-28 14:20:00,4.1,4.11,4.1,4.11,2410000.0,4.1,4.11,4.1,4.11,2410000.0
2008-04-28 14:25:00,4.11,4.11,4.1,4.1,2680000.0,4.11,4.11,4.1,4.1,2680000.0
2008-04-28 14:30:00,4.1,4.1,4.09,4.1,2684000.0,4.1,4.1,4.09,4.1,2684000.0
2008-04-28 14:35:00,4.1,4.11,4.09,4.11,3152000.0,4.1,4.11,4.09,4.11,3152000.0
2008-04-28 14:40:00,4.11,4.12,4.11,4.12,2820000.0,4.11,4.12,4.11,4.12,2820000.0
2008-04-28 14:45:00,4.12,4.12,4.1,4.1,1998000.0,4.12,4.12,4.1,4.1,1998000.0
2008-04-28 14:50:00,4.1,4.11,4.1,4.1,2330000.0,4.1,4.11,4.1,4.1,2330000.0
2008-04-28 14:55:00,4.1,4.11,4.1,4.1,2866000.0,4.1,4.11,4.1,4.1,2866000.0
2008-04-28 15:00:00,4.1,4.11,4.1,4.1,2140000.0,4.1,4.11,4.1,4.1,2140000.0
2008-04-28 15:05:00,4.1,4.11,4.1,4.1,2186000.0,4.1,4.11,4.1,4.1,2186000.0
2008-04-28 15:10:00,4.1,4.11,4.1,4.11,3220000.0,4.1,4.11,4.1,4.11,3220000.0
2008-04-28 15:15:00,4.11,4.12,4.11,4.12,3426000.0,4.11,4.12,4.11,4.12,3426000.0
2008-04-28 15:20:00,4.12,4.12,4.11,4.12,6086000.0,4.12,4.12,4.11,4.12,6086000.0
2008-04-28 15:25:00,4.12,4.12,4.1,4.11,4156000.0,4.12,4.12,4.1,4.11,4156000.0
2008-04-28 15:30:00,4.11,4.11,4.1,4.1,3438000.0,4.11,4.11,4.1,4.1,3438000.0
2008-04-28 15:35:00,4.1,4.11,4.1,4.1,3210000.0,4.1,4.11,4.1,4.1,3210000.0
2008-04-28 15:40:00,4.1,4.11,4.1,4.1,2620000.0,4.1,4.11,4.1,4.1,2620000.0
2008-04-28 15:45:00,4.1,4.1,4.09,4.09,3920000.0,4.1,4.1,4.09,4.09,3920000.0
2008-04-28 15:50:00,4.09,4.1,4.09,4.09,4588000.0,4.09,4.1,4.09,4.09,4588000.0
2008-04-28 15:55:00,4.09,4.1,4.09,4.1,5552000.0,4.09,4.1,4.09,4.1,5552000.0
2008-04-29 09:30:00,4.08,4.08,4.05,4.06,3224000.0,4.08,4.08,4.05,4.06,3224000.0
2008-04-29 09:35:00,4.06,4.08,4.06,4.06,2292000.0,4.06,4.08,4.06,4.06,2292000.0
2008-04-29 09:40:00,4.07,4.08,4.06,4.06,2074000.0,4.07,4.08,4.06,4.06,2074000.0
2008-04-29 09:45:00,4.06,4.09,4.06,4.07,1646000.0,4.06,4.09,4.06,4.07,1646000.0
2008-04-29 09:50:00,4.07,4.07,4.05,4.05,2232000.0,4.07,4.07,4.05,4.05,2232000.0
2008-04-29 09:55:00,4.05,4.06,4.04,4.05,2256000.0,4.05,4.06,4.04,4.05,2256000.0
2008-04-29 10:00:00,4.05,4.07,4.04,4.06,3354000.0,4.05,4.07,4.04,4.06,3354000.0
2008-04-29 10:05:00,4.05,4.06,4.03,4.04,2336000.0,4.05,4.06,4.03,4.04,2336000.0
2008-04-29 10:10:00,4.04,4.04,4.03,4.04,1930000.0,4.04,4.04,4.03,4.04,1930000.0
2008-04-29 10:15:00,4.04,4.04,4.03,4.03,2596000.0,4.04,4.04,4.03,4.03,2596000.0
2008-04-29 10:20:00,4.03,4.03,4.02,4.02,1934000.0,4.03,4.03,4.02,4.02,1934000.0
2008-04-29 10:25:00,4.02,4.03,4.02,4.02,1612000.0,4.02,4.03,4.02,4.02,1612000.0
2008-04-29 10:30:00,4.02,4.04,4.02,4.03,1832000.0,4.02,4.04,4.02,4.03,1832000.0
2008-04-29 10:35:00,4.03,4.05,4.03,4.03,1814000.0,4.03,4.05,4.03,4.03,1814000.0
2008-04-29 10:40:00,4.03,4.04,4.03,4.04,992000.0,4.03,4.04,4.03,4.04,992000.0
2008-04-29 10:45:00,4.04,4.04,4.03,4.03,1238000.0,4.04,4.04,4.03,4.03,1238000.0
2008-04-29 10:50:00,4.03,4.03,4.02,4.02,1756000.0,4.03,4.03,4.02,4.02,1756000.0
2008-04-29 10:55:00,4.02,4.04,4.02,4.03,1346000.0,4.02,4.04,4.02,4.03,1346000.0
2008-04-29 11:00:00,4.03,4.03,4.02,4.03,1002000.0,4.03,4.03,4.02,4.03,1002000.0
2008-04-29 11:05:00,4.03,4.03,4.02,4.03,956000.0,4.03,4.03,4.02,4.03,956000.0
2008-04-29 11:10:00,4.03,4.03,4.02,4.03,1088000.0,4.03,4.03,4.02,4.03,1088000.0
2008-04-29 11:15:00,4.03,4.03,4.02,4.02,1314000.0,4.03,4.03,4.02,4.02,1314000.0
2008-04-29 11:20:00,4.02,4.03,4.02,4.02,1250000.0,4.02,4.03,4.02,4.02,1250000.0
2008-04-29 11:25:00,4.02,4.03,4.02,4.02,1364000.0,4.02,4.03,4.02,4.02,1364000.0
2008-04-29 11:30:00,4.02,4.03,4.02,4.02,1628000.0,4.02,4.03,4.02,4.02,1628000.0
2008-04-29 11:35:00,4.02,4.02,4.01,4.01,2038000.0,4.02,4.02,4.01,4.01,2038000.0
2008-04-29 11:40:00,4.01,4.02,4.01,4.02,2026000.0,4.01,4.02,4.01,4.02,2026000.0
2008-04-29 11:45:00,4.02,4.02,4.0,4.0,2308000.0,4.02,4.02,4.0,4.0,2308000.0
2008-04-29 11:50:00,4.01,4.01,4.01,4.01,1128000.0,4.01,4.01,4.01,4.01,1128000.0
2008-04-29 11:55:00,4.01,4.01,4.0,4.01,2208000.0,4.01,4.01,4.0,4.01,2208000.0
2008-04-29 12:00:00,4.01,4.02,4.01,4.01,1224000.0,4.01,4.02,4.01,4.01,1224000.0
2008-04-29 12:05:00,4.01,4.01,4.0,4.01,814000.0,4.01,4.01,4.0,4.01,814000.0
2008-04-29 12:10:00,4.01,4.01,4.0,4.01,550000.0,4.01,4.01,4.0,4.01,550000.0
2008-04-29 12:15:00,4.01,4.01,4.0,4.0,500000.0,4.01,4.01,4.0,4.0,500000.0
2008-04-29 12:20:00,4.0,4.01,4.0,4.01,672000.0,4.0,4.01,4.0,4.01,672000.0
2008-04-29 12:25:00,4.01,4.03,4.01,4.02,1462000.0,4.01,4.03,4.01,4.02,1462000.0
2008-04-29 12:30:00,4.02,4.03,4.02,4.03,2722000.0,4.02,4.03,4.02,4.03,2722000.0
2008-04-29 12:35:00,4.03,4.03,4.02,4.03,702000.0,4.03,4.03,4.02,4.03,702000.0
2008-04-29 12:40:00,4.03,4.03,4.02,4.02,940000.0,4.03,4.03,4.02,4.02,940000.0
2008-04-29 12:45:00,4.02,4.02,4.02,4.02,542000.0,4.02,4.02,4.02,4.02,542000.0
2008-04-29 12:50:00,4.02,4.02,4.01,4.01,820000.0,4.02,4.02,4.01,4.01,820000.0
2008-04-29 12:55:00,4.01,4.01,4.01,4.01,790000.0,4.01,4.01,4.01,4.01,790000.0
2008-04-29 13:00:00,4.01,4.01,4.01,4.01,428000.0,4.01,4.01,4.01,4.01,428000.0
2008-04-29 13:05:00,4.01,4.02,4.01,4.02,642000.0,4.01,4.02,4.01,4.02,642000.0
2008-04-29 13:10:00,4.02,4.03,4.02,4.02,956000.0,4.02,4.03,4.02,4.02,956000.0
2008-04-29 13:15:00,4.02,4.03,4.02,4.03,890000.0,4.02,4.03,4.02,4.03,890000.0
2008-04-29 13:20:00,4.03,4.03,4.02,4.02,928000.0,4.03,4.03,4.02,4.02,928000.0
2008-04-29 13:25:00,4.02,4.02,4.02,4.02,1062000.0,4.02,4.02,4.02,4.02,1062000.0
2008-04-29 13:30:00,4.02,4.02,4.02,4.02,1096000.0,4.02,4.02,4.02,4.02,1096000.0
2008-04-29 13:35:00,4.02,4.03,4.02,4.03,964000.0,4.02,4.03,4.02,4.03,964000.0
2008-04-29 13:40:00,4.02,4.03,4.01,4.01,820000.0,4.02,4.03,4.01,4.01,820000.0
2008-04-29 13:45:00,4.02,4.02,4.01,4.01,1466000.0,4.02,4.02,4.01,4.01,1466000.0
2008-04-29 13:50:00,4.01,4.01,4.01,4.01,1366000.0,4.01,4.01,4.01,4.01,1366000.0
2008-04-29 13:55:00,4.01,4.01,4.0,4.0,1052000.0,4.01,4.01,4.0,4.0,1052000.0
2008-04-29 14:00:00,4.0,4.01,4.0,4.0,1232000.0,4.0,4.01,4.0,4.0,1232000.0
2008-04-29 14:05:00,4.0,4.01,4.0,4.0,776000.0,4.0,4.01,4.0,4.0,776000.0
2008-04-29 14:10:00,4.0,4.01,4.0,4.01,1148000.0,4.0,4.01,4.0,4.01,1148000.0
2008-04-29 14:15:00,4.01,4.01,3.99,4.01,2282000.0,4.01,4.01,3.99,4.01,2282000.0
2008-04-29 14:20:00,4.01,4.02,4.01,4.01,1266000.0,4.01,4.02,4.01,4.01,1266000.0
2008-04-29 14:25:00,4.01,4.01,4.01,4.01,1032000.0,4.01,4.01,4.01,4.01,1032000.0
2008-04-29 14:30:00,4.01,4.01,4.0,4.0,1588000.0,4.01,4.01,4.0,4.0,1588000.0
2008-04-29 14:35:00,4.0,4.01,4.0,4.0,1298000.0,4.0,4.01,4.0,4.0,1298000.0
2008-04-29 14:40:00,4.0,4.02,4.0,4.02,1658000.0,4.0,4.02,4.0,4.02,1658000.0
2008-04-29 14:45:00,4.02,4.03,4.02,4.02,1894000.0,4.02,4.03,4.02,4.02,1894000.0
2008-04-29 14:50:00,4.02,4.02,4.02,4.02,1130000.0,4.02,4.02,4.02,4.02,1130000.0
2008-04-29 14:55:00,4.02,4.03,4.02,4.02,1720000.0,4.02,4.03,4.02,4.02,1720000.0
2008-04-29 15:00:00,4.02,4.02,4.01,4.02,1382000.0,4.02,4.02,4.01,4.02,1382000.0
2008-04-29 15:05:00,4.02,4.03,4.02,4.02,1552000.0,4.02,4.03,4.02,4.02,1552000.0
2008-04-29 15:10:00,4.02,4.03,4.02,4.02,3336000.0,4.02,4.03,4.02,4.02,3336000.0
2008-04-29 15:15:00,4.02,4.03,4.02,4.03,1914000.0,4.02,4.03,4.02,4.03,1914000.0
2008-04-29 15:20:00,4.03,4.03,4.02,4.03,1702000.0,4.03,4.03,4.02,4.03,1702000.0
2008-04-29 15:25:00,4.03,4.03,4.02,4.02,1922000.0,4.03,4.03,4.02,4.02,1922000.0
2008-04-29 15:30:00,4.02,4.03,4.02,4.03,2360000.0,4.02,4.03,4.02,4.03,2360000.0
2008-04-29 15:35:00,4.03,4.04,4.03,4.04,2836000.0,4.03,4.04,4.03,4.04,2836000.0
2008-04-29 15:40:00,4.04,4.04,4.03,4.04,2910000.0,4.04,4.04,4.03,4.04,2910000.0
2008-04-29 15:45:00,4.04,4.04,4.03,4.03,3306000.0,4.04,4.04,4.03,4.03,3306000.0
2008-04-29 15:50:00,4.03,4.04,4.02,4.04,3372000.0,4.03,4.04,4.02,4.04,3372000.0
2008-04-29 15:55:00,4.04,4.04,4.03,4.03,4948000.0,4.04,4.04,4.03,4.03,4948000.0
2008-04-30 09:30:00,4.04,4.05,4.03,4.04,1746000.0,4.04,4.05,4.03,4.04,1746000.0
2008-04-30 09:35:00,4.04,4.04,4.01,4.02,2800000.0,4.04,4.04,4.01,4.02,2800000.0
2008-04-30 09:40:00,4.02,4.03,4.01,4.02,2358000.0,4.02,4.03,4.01,4.02,2358000.0
2008-04-30 09:45:00,4.02,4.03,4.0,4.01,2352000.0,4.02,4.03,4.0,4.01,2352000.0
2008-04-30 09:50:00,4.01,4.01,3.99,3.99,2248000.0,4.01,4.01,3.99,3.99,2248000.0
2008-04-30 09:55:00,3.99,3.99,3.98,3.99,3188000.0,3.99,3.99,3.98,3.99,3188000.0
2008-04-30 10:00:00,3.99,4.01,3.99,4.0,2338000.0,3.99,4.01,3.99,4.0,2338000.0
2008-04-30 10:05:00,4.0,4.01,4.0,4.01,1374000.0,4.0,4.01,4.0,4.01,1374000.0
2008-04-30 10:10:00,4.01,4.01,4.0,4.01,1090000.0,4.01,4.01,4.0,4.01,1090000.0
2008-04-30 10:15:00,4.0,4.01,3.99,4.0,1292000.0,4.0,4.01,3.99,4.0,1292000.0
2008-04-30 10:20:00,4.0,4.01,3.99,4.01,1594000.0,4.0,4.01,3.99,4.01,1594000.0
2008-04-30 10:25:00,4.01,4.02,4.01,4.01,1406000.0,4.01,4.02,4.01,4.01,1406000.0
2008-04-30 10:30:00,4.01,4.03,4.01,4.02,1712000.0,4.01,4.03,4.01,4.02,1712000.0
2008-04-30 10:35:00,4.02,4.02,4.01,4.01,1448000.0,4.02,4.02,4.01,4.01,1448000.0
2008-04-30 10:40:00,4.01,4.02,4.01,4.02,1014000.0,4.01,4.02,4.01,4.02,1014000.0
2008-04-30 10:45:00,4.02,4.03,4.01,4.02,932000.0,4.02,4.03,4.01,4.02,932000.0
2008-04-30 10:50:00,4.02,4.05,4.02,4.04,2070000.0,4.02,4.05,4.02,4.04,2070000.0
2008-04-30 10:55:00,4.04,4.04,4.04,4.04,1268000.0,4.04,4.04,4.04,4.04,1268000.0
2008-04-30 11:00:00,4.04,4.05,4.04,4.04,1392000.0,4.04,4.05,4.04,4.04,1392000.0
2008-04-30 11:05:00,4.05,4.07,4.04,4.07,2396000.0,4.05,4.07,4.04,4.07,2396000.0
2008-04-30 11:10:00,4.07,4.07,4.05,4.05,1058000.0,4.07,4.07,4.05,4.05,1058000.0
2008-04-30 11:15:00,4.05,4.05,4.03,4.03,1892000.0,4.05,4.05,4.03,4.03,1892000.0
2008-04-30 11:20:00,4.03,4.04,4.03,4.03,844000.0,4.03,4.04,4.03,4.03,844000.0
2008-04-30 11:25:00,4.03,4.03,4.03,4.03,814000.0,4.03,4.03,4.03,4.03,814000.0
2008-04-30 11:30:00,4.03,4.03,4.02,4.02,830000.0,4.03,4.03,4.02,4.02,830000.0
2008-04-30 11:35:00,4.02,4.02,4.02,4.02,846000.0,4.02,4.02,4.02,4.02,846000.0
2008-04-30 11:40:00,4.02,4.02,4.01,4.02,788000.0,4.02,4.02,4.01,4.02,788000.0
2008-04-30 11:45:00,4.02,4.02,4.01,4.01,658000.0,4.02,4.02,4.01,4.01,658000.0
2008-04-30 11:50:00,4.01,4.02,4.01,4.02,452000.0,4.01,4.02,4.01,4.02,452000.0
2008-04-30 11:55:00,4.02,4.03,4.02,4.03,1146000.0,4.02,4.03,4.02,4.03,1146000.0
2008-04-30 12:00:00,4.03,4.03,4.02,4.02,868000.0,4.03,4.03,4.02,4.02,868000.0
2008-04-30 12:05:00,4.02,4.02,4.01,4.02,576000.0,4.02,4.02,4.01,4.02,576000.0
2008-04-30 12:10:00,4.02,4.02,4.01,4.02,768000.0,4.02,4.02,4.01,4.02,768000.0
2008-04-30 12:15:00,4.02,4.02,4.0,4.0,548000.0,4.02,4.02,4.0,4.0,548000.0
2008-04-30 12:20:00,4.0,4.01,3.99,3.99,768000.0,4.0,4.01,3.99,3.99,768000.0
2008-04-30 12:25:00,3.99,4.0,3.99,4.0,1282000.0,3.99,4.0,3.99,4.0,1282000.0
2008-04-30 12:30:00,4.0,4.0,3.99,3.99,1342000.0,4.0,4.0,3.99,3.99,1342000.0
2008-04-30 12:35:00,3.99,4.0,3.99,4.0,354000.0,3.99,4.0,3.99,4.0,354000.0
2008-04-30 12:40:00,4.0,4.0,4.0,4.0,844000.0,4.0,4.0,4.0,4.0,844000.0
2008-04-30 12:45:00,4.0,4.01,3.99,4.0,1376000.0,4.0,4.01,3.99,4.0,1376000.0
2008-04-30 12:50:00,4.0,4.02,4.0,4.02,1346000.0,4.0,4.02,4.0,4.02,1346000.0
2008-04-30 12:55:00,4.02,4.02,4.01,4.02,1012000.0,4.02,4.02,4.01,4.02,1012000.0
2008-04-30 13:00:00,4.02,4.02,4.01,4.02,856000.0,4.02,4.02,4.01,4.02,856000.0
2008-04-30 13:05:00,4.02,4.02,4.01,4.01,730000.0,4.02,4.02,4.01,4.01,730000.0
2008-04-30 13:10:00,4.01,4.01,4.0,4.01,1320000.0,4.01,4.01,4.0,4.01,1320000.0
2008-04-30 13:15:00,4.01,4.01,4.0,4.01,588000.0,4.01,4.01,4.0,4.01,588000.0
2008-04-30 13:20:00,4.01,4.01,4.0,4.0,1110000.0,4.01,4.01,4.0,4.0,1110000.0
2008-04-30 13:25:00,4.01,4.01,4.0,4.01,272000.0,4.01,4.01,4.0,4.01,272000.0
2008-04-30 13:30:00,4.01,4.01,4.0,4.0,530000.0,4.01,4.01,4.0,4.0,530000.0
2008-04-30 13:35:00,4.0,4.01,4.0,4.0,824000.0,4.0,4.01,4.0,4.0,824000.0
2008-04-30 13:40:00,4.0,4.01,4.0,4.0,856000.0,4.0,4.01,4.0,4.0,856000.0
2008-04-30 13:45:00,4.0,4.01,4.0,4.01,716000.0,4.0,4.01,4.0,4.01,716000.0
2008-04-30 13:50:00,4.01,4.01,3.99,3.99,1062000.0,4.01,4.01,3.99,3.99,1062000.0
2008-04-30 13:55:00,3.99,3.99,3.99,3.99,1306000.0,3.99,3.99,3.99,3.99,1306000.0
2008-04-30 14:00:00,3.99,4.0,3.99,3.99,1230000.0,3.99,4.0,3.99,3.99,1230000.0
2008-04-30 14:05:00,3.99,4.0,3.99,3.99,1398000.0,3.99,4.0,3.99,3.99,1398000.0
2008-04-30 14:10:00,4.0,4.0,3.98,3.99,1556000.0,4.0,4.0,3.98,3.99,1556000.0
2008-04-30 14:15:00,3.99,4.0,3.97,3.99,6404000.0,3.99,4.0,3.97,3.99,6404000.0
2008-04-30 14:20:00,3.99,4.0,3.98,4.0,4690000.0,3.99,4.0,3.98,4.0,4690000.0
2008-04-30 14:25:00,4.0,4.01,3.99,4.01,4042000.0,4.0,4.01,3.99,4.01,4042000.0
2008-04-30 14:30:00,4.01,4.02,4.0,4.01,3104000.0,4.01,4.02,4.0,4.01,3104000.0
2008-04-30 14:35:00,4.01,4.01,3.99,4.0,2778000.0,4.01,4.01,3.99,4.0,2778000.0
2008-04-30 14:40:00,4.0,4.01,4.0,4.0,1546000.0,4.0,4.01,4.0,4.0,1546000.0
2008-04-30 14:45:00,4.0,4.0,3.98,3.98,1904000.0,4.0,4.0,3.98,3.98,1904000.0
2008-04-30 14:50:00,3.98,3.99,3.96,3.97,3028000.0,3.98,3.99,3.96,3.97,3028000.0
2008-04-30 14:55:00,3.96,3.97,3.96,3.96,2674000.0,3.96,3.97,3.96,3.96,2674000.0
2008-04-30 15:00:00,3.96,3.96,3.91,3.91,6328000.0,3.96,3.96,3.91,3.91,6328000.0
2008-04-30 15:05:00,3.91,3.94,3.91,3.94,4178000.0,3.91,3.94,3.91,3.94,4178000.0
2008-04-30 15:10:00,3.94,3.95,3.9,3.91,5738000.0,3.94,3.95,3.9,3.91,5738000.0
2008-04-30 15:15:00,3.91,3.93,3.91,3.93,2414000.0,3.91,3.93,3.91,3.93,2414000.0
2008-04-30 15:20:00,3.93,3.94,3.93,3.94,1994000.0,3.93,3.94,3.93,3.94,1994000.0
2008-04-30 15:25:00,3.94,3.94,3.91,3.91,3258000.0,3.94,3.94,3.91,3.91,3258000.0
2008-04-30 15:30:00,3.91,3.94,3.91,3.93,2934000.0,3.91,3.94,3.91,3.93,2934000.0
2008-04-30 15:35:00,3.93,3.94,3.93,3.94,2322000.0,3.93,3.94,3.93,3.94,2322000.0
2008-04-30 15:40:00,3.94,3.94,3.92,3.94,3022000.0,3.94,3.94,3.92,3.94,3022000.0
2008-04-30 15:45:00,3.94,3.95,3.94,3.95,3012000.0,3.94,3.95,3.94,3.95,3012000.0
2008-04-30 15:50:00,3.95,3.95,3.93,3.95,4026000.0,3.95,3.95,3.93,3.95,4026000.0
2008-04-30 15:55:00,3.94,3.95,3.93,3.94,4430000.0,3.94,3.95,3.93,3.94,4430000.0
2008-05-01 09:30:00,3.92,3.94,3.91,3.93,2498000.0,3.92,3.94,3.91,3.93,2498000.0
2008-05-01 09:35:00,3.93,3.93,3.9,3.9,2444000.0,3.93,3.93,3.9,3.9,2444000.0
2008-05-01 09:40:00,3.9,3.92,3.9,3.92,2660000.0,3.9,3.92,3.9,3.92,2660000.0
2008-05-01 09:45:00,3.91,3.94,3.91,3.92,3422000.0,3.91,3.94,3.91,3.92,3422000.0
2008-05-01 09:50:00,3.92,3.94,3.92,3.94,2622000.0,3.92,3.94,3.92,3.94,2622000.0
2008-05-01 09:55:00,3.94,3.95,3.93,3.94,2242000.0,3.94,3.95,3.93,3.94,2242000.0
2008-05-01 10:00:00,3.94,3.98,3.93,3.98,3434000.0,3.94,3.98,3.93,3.98,3434000.0
2008-05-01 10:05:00,3.98,3.98,3.96,3.97,4032000.0,3.98,3.98,3.96,3.97,4032000.0
2008-05-01 10:10:00,3.97,3.97,3.94,3.94,2606000.0,3.97,3.97,3.94,3.94,2606000.0
2008-05-01 10:15:00,3.94,3.95,3.94,3.94,1870000.0,3.94,3.95,3.94,3.94,1870000.0
2008-05-01 10:20:00,3.94,3.95,3.93,3.95,2194000.0,3.94,3.95,3.93,3.95,2194000.0
2008-05-01 10:25:00,3.95,3.95,3.94,3.95,2122000.0,3.95,3.95,3.94,3.95,2122000.0
2008-05-01 10:30:00,3.95,3.95,3.94,3.95,3548000.0,3.95,3.95,3.94,3.95,3548000.0
2008-05-01 10:35:00,3.95,3.95,3.94,3.95,2406000.0,3.95,3.95,3.94,3.95,2406000.0
2008-05-01 10:40:00,3.95,3.95,3.94,3.94,2010000.0,3.95,3.95,3.94,3.94,2010000.0
2008-05-01 10:45:00,3.94,3.95,3.94,3.95,1678000.0,3.94,3.95,3.94,3.95,1678000.0
2008-05-01 10:50:00,3.95,3.97,3.95,3.97,1158000.0,3.95,3.97,3.95,3.97,1158000.0
2008-05-01 10:55:00,3.97,3.98,3.96,3.97,1618000.0,3.97,3.98,3.96,3.97,1618000.0
2008-05-01 11:00:00,3.97,4.0,3.97,3.99,3070000.0,3.97,4.0,3.97,3.99,3070000.0
2008-05-01 11:05:00,3.99,3.99,3.97,3.98,1504000.0,3.99,3.99,3.97,3.98,1504000.0
2008-05-01 11:10:00,3.98,3.98,3.96,3.96,1414000.0,3.98,3.98,3.96,3.96,1414000.0
2008-05-01 11:15:00,3.96,3.96,3.95,3.95,1710000.0,3.96,3.96,3.95,3.95,1710000.0
2008-05-01 11:20:00,3.95,3.96,3.94,3.96,2158000.0,3.95,3.96,3.94,3.96,2158000.0
2008-05-01 11:25:00,3.96,3.97,3.94,3.94,1676000.0,3.96,3.97,3.94,3.94,1676000.0
2008-05-01 11:30:00,3.94,3.94,3.92,3.93,1900000.0,3.94,3.94,3.92,3.93,1900000.0
2008-05-01 11:35:00,3.93,3.94,3.93,3.94,1488000.0,3.93,3.94,3.93,3.94,1488000.0
2008-05-01 11:40:00,3.94,3.94,3.93,3.94,1678000.0,3.94,3.94,3.93,3.94,1678000.0
2008-05-01 11:45:00,3.94,3.94,3.92,3.93,1312000.0,3.94,3.94,3.92,3.93,1312000.0
2008-05-01 11:50:00,3.93,3.94,3.93,3.94,2574000.0,3.93,3.94,3.93,3.94,2574000.0
2008-05-01 11:55:00,3.94,3.94,3.93,3.93,720000.0,3.94,3.94,3.93,3.93,720000.0
2008-05-01 12:00:00,3.93,3.95,3.93,3.95,990000.0,3.93,3.95,3.93,3.95,990000.0
2008-05-01 12:05:00,3.95,3.95,3.93,3.94,996000.0,3.95,3.95,3.93,3.94,996000.0
2008-05-01 12:10:00,3.94,3.94,3.93,3.94,2018000.0,3.94,3.94,3.93,3.94,2018000.0
2008-05-01 12:15:00,3.94,3.94,3.94,3.94,1346000.0,3.94,3.94,3.94,3.94,1346000.0
2008-05-01 12:20:00,3.94,3.94,3.93,3.94,718000.0,3.94,3.94,3.93,3.94,718000.0
2008-05-01 12:25:00,3.94,3.94,3.93,3.94,760000.0,3.94,3.94,3.93,3.94,760000.0
2008-05-01 12:30:00,3.94,3.94,3.94,3.94,1968000.0,3.94,3.94,3.94,3.94,1968000.0
2008-05-01 12:35:00,3.94,3.97,3.94,3.97,2334000.0,3.94,3.97,3.94,3.97,2334000.0
2008-05-01 12:40:00,3.97,3.97,3.96,3.97,2122000.0,3.97,3.97,3.96,3.97,2122000.0
2008-05-01 12:45:00,3.97,3.98,3.96,3.98,1902000.0,3.97,3.98,3.96,3.98,1902000.0
2008-05-01 12:50:00,3.98,3.99,3.97,3.99,1676000.0,3.98,3.99,3.97,3.99,1676000.0
2008-05-01 12:55:00,3.99,4.0,3.99,3.99,2064000.0,3.99,4.0,3.99,3.99,2064000.0
2008-05-01 13:00:00,3.99,3.99,3.97,3.98,1446000.0,3.99,3.99,3.97,3.98,1446000.0
2008-05-01 13:05:00,3.98,3.98,3.97,3.98,1196000.0,3.98,3.98,3.97,3.98,1196000.0
2008-05-01 13:10:00,3.98,3.99,3.97,3.99,1422000.0,3.98,3.99,3.97,3.99,1422000.0
2008-05-01 13:15:00,3.99,4.0,3.99,4.0,2388000.0,3.99,4.0,3.99,4.0,2388000.0
2008-05-01 13:20:00,4.0,4.0,3.99,3.99,1158000.0,4.0,4.0,3.99,3.99,1158000.0
2008-05-01 13:25:00,3.99,3.99,3.98,3.99,1124000.0,3.99,3.99,3.98,3.99,1124000.0
2008-05-01 13:30:00,3.99,3.99,3.98,3.99,1274000.0,3.99,3.99,3.98,3.99,1274000.0
2008-05-01 13:35:00,3.99,3.99,3.98,3.99,1408000.0,3.99,3.99,3.98,3.99,1408000.0
2008-05-01 13:40:00,3.99,3.99,3.98,3.98,800000.0,3.99,3.99,3.98,3.98,800000.0
2008-05-01 13:45:00,3.98,3.99,3.98,3.98,1234000.0,3.98,3.99,3.98,3.98,1234000.0
2008-05-01 13:50:00,3.98,3.98,3.97,3.98,1048000.0,3.98,3.98,3.97,3.98,1048000.0
2008-05-01 13:55:00,3.98,3.98,3.97,3.98,1128000.0,3.98,3.98,3.97,3.98,1128000.0
2008-05-01 14:00:00,3.98,3.98,3.97,3.97,1286000.0,3.98,3.98,3.97,3.97,1286000.0
2008-05-01 14:05:00,3.97,3.98,3.96,3.97,1760000.0,3.97,3.98,3.96,3.97,1760000.0
2008-05-01 14:10:00,3.97,3.98,3.97,3.97,646000.0,3.97,3.98,3.97,3.97,646000.0
2008-05-01 14:15:00,3.98,3.98,3.97,3.98,1192000.0,3.98,3.98,3.97,3.98,1192000.0
2008-05-01 14:20:00,3.98,3.99,3.98,3.98,1008000.0,3.98,3.99,3.98,3.98,1008000.0
2008-05-01 14:25:00,3.98,3.98,3.97,3.97,1986000.0,3.98,3.98,3.97,3.97,1986000.0
2008-05-01 14:30:00,3.97,3.98,3.97,3.98,1118000.0,3.97,3.98,3.97,3.98,1118000.0
2008-05-01 14:35:00,3.97,3.98,3.97,3.97,990000.0,3.97,3.98,3.97,3.97,990000.0
2008-05-01 14:40:00,3.97,3.98,3.97,3.98,1242000.0,3.97,3.98,3.97,3.98,1242000.0
2008-05-01 14:45:00,3.98,3.98,3.97,3.97,912000.0,3.98,3.98,3.97,3.97,912000.0
2008-05-01 14:50:00,3.97,3.98,3.97,3.97,964000.0,3.97,3.98,3.97,3.97,964000.0
2008-05-01 14:55:00,3.97,3.97,3.96,3.97,1284000.0,3.97,3.97,3.96,3.97,1284000.0
2008-05-01 15:00:00,3.97,3.97,3.96,3.97,1142000.0,3.97,3.97,3.96,3.97,1142000.0
2008-05-01 15:05:00,3.97,3.97,3.95,3.95,1762000.0,3.97,3.97,3.95,3.95,1762000.0
2008-05-01 15:10:00,3.95,3.96,3.95,3.96,926000.0,3.95,3.96,3.95,3.96,926000.0
2008-05-01 15:15:00,3.96,3.96,3.95,3.95,1278000.0,3.96,3.96,3.95,3.95,1278000.0
2008-05-01 15:20:00,3.95,3.96,3.95,3.95,1566000.0,3.95,3.96,3.95,3.95,1566000.0
2008-05-01 15:25:00,3.95,3.95,3.94,3.95,1708000.0,3.95,3.95,3.94,3.95,1708000.0
2008-05-01 15:30:00,3.95,3.95,3.94,3.94,1910000.0,3.95,3.95,3.94,3.94,1910000.0
2008-05-01 15:35:00,3.94,3.95,3.94,3.94,1600000.0,3.94,3.95,3.94,3.94,1600000.0
2008-05-01 15:40:00,3.94,3.94,3.93,3.94,1992000.0,3.94,3.94,3.93,3.94,1992000.0
2008-05-01 15:45:00,3.94,3.94,3.94,3.94,2110000.0,3.94,3.94,3.94,3.94,2110000.0
2008-05-01 15:50:00,3.94,3.96,3.94,3.96,3264000.0,3.94,3.96,3.94,3.96,3264000.0
2008-05-01 15:55:00,3.96,3.97,3.95,3.97,3392000.0,3.96,3.97,3.95,3.97,3392000.0
2008-05-02 09:30:00,4.02,4.06,3.99,4.0,5900000.0,4.02,4.06,3.99,4.0,5900000.0
2008-05-02 09:35:00,4.0,4.0,3.94,3.94,3094000.0,4.0,4.0,3.94,3.94,3094000.0
2008-05-02 09:40:00,3.94,3.96,3.93,3.96,3180000.0,3.94,3.96,3.93,3.96,3180000.0
2008-05-02 09:45:00,3.96,3.96,3.94,3.95,2708000.0,3.96,3.96,3.94,3.95,2708000.0
2008-05-02 09:50:00,3.96,4.02,3.94,3.94,2078000.0,3.96,4.02,3.94,3.94,2078000.0
2008-05-02 09:55:00,3.94,3.96,3.94,3.96,1694000.0,3.94,3.96,3.94,3.96,1694000.0
2008-05-02 10:00:00,3.96,4.0,3.96,3.99,3056000.0,3.96,4.0,3.96,3.99,3056000.0
2008-05-02 10:05:00,3.99,3.99,3.95,3.95,2372000.0,3.99,3.99,3.95,3.95,2372000.0
2008-05-02 10:10:00,3.95,3.96,3.95,3.95,1936000.0,3.95,3.96,3.95,3.95,1936000.0
2008-05-02 10:15:00,3.95,3.96,3.93,3.94,2998000.0,3.95,3.96,3.93,3.94,2998000.0
2008-05-02 10:20:00,3.94,3.94,3.91,3.92,2256000.0,3.94,3.94,3.91,3.92,2256000.0
2008-05-02 10:25:00,3.92,3.92,3.91,3.92,1992000.0,3.92,3.92,3.91,3.92,1992000.0
2008-05-02 10:30:00,3.92,3.94,3.92,3.94,2924000.0,3.92,3.94,3.92,3.94,2924000.0
2008-05-02 10:35:00,3.93,3.93,3.9,3.9,1798000.0,3.93,3.93,3.9,3.9,1798000.0
2008-05-02 10:40:00,3.9,3.9,3.88,3.88,3408000.0,3.9,3.9,3.88,3.88,3408000.0
2008-05-02 10:45:00,3.88,3.9,3.88,3.9,2694000.0,3.88,3.9,3.88,3.9,2694000.0
2008-05-02 10:50:00,3.9,3.91,3.89,3.89,2078000.0,3.9,3.91,3.89,3.89,2078000.0
2008-05-02 10:55:00,3.89,3.89,3.88,3.88,1616000.0,3.89,3.89,3.88,3.88,1616000.0
2008-05-02 11:00:00,3.88,3.89,3.88,3.88,1636000.0,3.88,3.89,3.88,3.88,1636000.0
2008-05-02 11:05:00,3.88,3.91,3.88,3.91,1802000.0,3.88,3.91,3.88,3.91,1802000.0
2008-05-02 11:10:00,3.91,3.91,3.9,3.9,1370000.0,3.91,3.91,3.9,3.9,1370000.0
2008-05-02 11:15:00,3.9,3.9,3.87,3.87,2630000.0,3.9,3.9,3.87,3.87,2630000.0
2008-05-02 11:20:00,3.87,3.88,3.86,3.87,2820000.0,3.87,3.88,3.86,3.87,2820000.0
2008-05-02 11:25:00,3.87,3.89,3.87,3.89,1728000.0,3.87,3.89,3.87,3.89,1728000.0
2008-05-02 11:30:00,3.89,3.89,3.88,3.89,2566000.0,3.89,3.89,3.88,3.89,2566000.0
2008-05-02 11:35:00,3.89,3.89,3.87,3.88,1816000.0,3.89,3.89,3.87,3.88,1816000.0
2008-05-02 11:40:00,3.88,3.89,3.88,3.88,1060000.0,3.88,3.89,3.88,3.88,1060000.0
2008-05-02 11:45:00,3.88,3.9,3.88,3.89,1236000.0,3.88,3.9,3.88,3.89,1236000.0
2008-05-02 11:50:00,3.89,3.89,3.88,3.89,1484000.0,3.89,3.89,3.88,3.89,1484000.0
2008-05-02 11:55:00,3.89,3.89,3.88,3.88,1620000.0,3.89,3.89,3.88,3.88,1620000.0
2008-05-02 12:00:00,3.88,3.89,3.88,3.88,1424000.0,3.88,3.89,3.88,3.88,1424000.0
2008-05-02 12:05:00,3.88,3.89,3.88,3.88,1150000.0,3.88,3.89,3.88,3.88,1150000.0
2008-05-02 12:10:00,3.88,3.88,3.88,3.88,1022000.0,3.88,3.88,3.88,3.88,1022000.0
2008-05-02 12:15:00,3.88,3.88,3.87,3.87,1364000.0,3.88,3.88,3.87,3.87,1364000.0
2008-05-02 12:20:00,3.87,3.87,3.86,3.86,1708000.0,3.87,3.87,3.86,3.86,1708000.0
2008-05-02 12:25:00,3.86,3.86,3.85,3.86,1134000.0,3.86,3.86,3.85,3.86,1134000.0
2008-05-02 12:30:00,3.86,3.87,3.85,3.87,2652000.0,3.86,3.87,3.85,3.87,2652000.0
2008-05-02 12:35:00,3.87,3.87,3.86,3.87,1328000.0,3.87,3.87,3.86,3.87,1328000.0
2008-05-02 12:40:00,3.87,3.87,3.85,3.85,1012000.0,3.87,3.87,3.85,3.85,1012000.0
2008-05-02 12:45:00,3.86,3.86,3.85,3.86,2144000.0,3.86,3.86,3.85,3.86,2144000.0
2008-05-02 12:50:00,3.86,3.86,3.84,3.84,2406000.0,3.86,3.86,3.84,3.84,2406000.0
2008-05-02 12:55:00,3.84,3.84,3.84,3.84,1940000.0,3.84,3.84,3.84,3.84,1940000.0
2008-05-02 13:00:00,3.84,3.85,3.84,3.84,1666000.0,3.84,3.85,3.84,3.84,1666000.0
2008-05-02 13:05:00,3.84,3.84,3.83,3.84,1456000.0,3.84,3.84,3.83,3.84,1456000.0
2008-05-02 13:10:00,3.84,3.85,3.83,3.83,1124000.0,3.84,3.85,3.83,3.83,1124000.0
2008-05-02 13:15:00,3.83,3.85,3.83,3.84,1656000.0,3.83,3.85,3.83,3.84,1656000.0
2008-05-02 13:20:00,3.84,3.85,3.84,3.85,1102000.0,3.84,3.85,3.84,3.85,1102000.0
2008-05-02 13:25:00,3.85,3.85,3.85,3.85,1082000.0,3.85,3.85,3.85,3.85,1082000.0
2008-05-02 13:30:00,3.85,3.85,3.84,3.85,1158000.0,3.85,3.85,3.84,3.85,1158000.0
2008-05-02 13:35:00,3.85,3.85,3.84,3.84,976000.0,3.85,3.85,3.84,3.84,976000.0
2008-05-02 13:40:00,3.84,3.85,3.84,3.85,1022000.0,3.84,3.85,3.84,3.85,1022000.0
2008-05-02 13:45:00,3.85,3.86,3.85,3.86,1746000.0,3.85,3.86,3.85,3.86,1746000.0
2008-05-02 13:50:00,3.86,3.86,3.85,3.86,1148000.0,3.86,3.86,3.85,3.86,1148000.0
2008-05-02 13:55:00,3.86,3.86,3.85,3.85,1208000.0,3.86,3.86,3.85,3.85,1208000.0
2008-05-02 14:00:00,3.85,3.86,3.85,3.85,1860000.0,3.85,3.86,3.85,3.85,1860000.0
2008-05-02 14:05:00,3.85,3.86,3.83,3.83,2692000.0,3.85,3.86,3.83,3.83,2692000.0
2008-05-02 14:10:00,3.83,3.85,3.83,3.85,1592000.0,3.83,3.85,3.83,3.85,1592000.0
2008-05-02 14:15:00,3.85,3.85,3.83,3.84,1562000.0,3.85,3.85,3.83,3.84,1562000.0
2008-05-02 14:20:00,3.84,3.84,3.83,3.84,1434000.0,3.84,3.84,3.83,3.84,1434000.0
2008-05-02 14:25:00,3.84,3.84,3.83,3.83,1498000.0,3.84,3.84,3.83,3.83,1498000.0
2008-05-02 14:30:00,3.83,3.84,3.83,3.83,1710000.0,3.83,3.84,3.83,3.83,1710000.0
2008-05-02 14:35:00,3.83,3.84,3.83,3.84,1432000.0,3.83,3.84,3.83,3.84,1432000.0
2008-05-02 14:40:00,3.84,3.84,3.82,3.82,1534000.0,3.84,3.84,3.82,3.82,1534000.0
2008-05-02 14:45:00,3.83,3.84,3.82,3.84,1526000.0,3.83,3.84,3.82,3.84,1526000.0
2008-05-02 14:50:00,3.84,3.84,3.83,3.84,2106000.0,3.84,3.84,3.83,3.84,2106000.0
2008-05-02 14:55:00,3.84,3.84,3.83,3.84,1652000.0,3.84,3.84,3.83,3.84,1652000.0
2008-05-02 15:00:00,3.84,3.84,3.84,3.84,1800000.0,3.84,3.84,3.84,3.84,1800000.0
2008-05-02 15:05:00,3.84,3.84,3.83,3.84,1900000.0,3.84,3.84,3.83,3.84,1900000.0
2008-05-02 15:10:00,3.84,3.85,3.84,3.85,2308000.0,3.84,3.85,3.84,3.85,2308000.0
2008-05-02 15:15:00,3.85,3.85,3.84,3.84,1890000.0,3.85,3.85,3.84,3.84,1890000.0
2008-05-02 15:20:00,3.84,3.85,3.84,3.84,1810000.0,3.84,3.85,3.84,3.84,1810000.0
2008-05-02 15:25:00,3.84,3.85,3.84,3.85,2080000.0,3.84,3.85,3.84,3.85,2080000.0
2008-05-02 15:30:00,3.85,3.85,3.84,3.84,2346000.0,3.85,3.85,3.84,3.84,2346000.0
2008-05-02 15:35:00,3.84,3.85,3.84,3.85,3358000.0,3.84,3.85,3.84,3.85,3358000.0
2008-05-02 15:40:00,3.85,3.86,3.85,3.86,3122000.0,3.85,3.86,3.85,3.86,3122000.0
2008-05-02 15:45:00,3.86,3.86,3.84,3.85,3154000.0,3.86,3.86,3.84,3.85,3154000.0
2008-05-02 15:50:00,3.85,3.86,3.85,3.85,3230000.0,3.85,3.86,3.85,3.85,3230000.0
2008-05-02 15:55:00,3.85,3.86,3.85,3.86,3980000.0,3.85,3.86,3.85,3.86,3980000.0
2008-05-05 09:30:00,3.86,3.86,3.84,3.85,1986000.0,3.86,3.86,3.84,3.85,1986000.0
2008-05-05 09:35:00,3.85,3.89,3.85,3.89,2998000.0,3.85,3.89,3.85,3.89,2998000.0
2008-05-05 09:40:00,3.89,3.89,3.85,3.86,3778000.0,3.89,3.89,3.85,3.86,3778000.0
2008-05-05 09:45:00,3.85,3.87,3.85,3.85,2200000.0,3.85,3.87,3.85,3.85,2200000.0
2008-05-05 09:50:00,3.85,3.86,3.83,3.85,3446000.0,3.85,3.86,3.83,3.85,3446000.0
2008-05-05 09:55:00,3.85,3.85,3.83,3.84,1992000.0,3.85,3.85,3.83,3.84,1992000.0
2008-05-05 10:00:00,3.84,3.85,3.83,3.83,3542000.0,3.84,3.85,3.83,3.83,3542000.0
2008-05-05 10:05:00,3.83,3.87,3.83,3.86,3590000.0,3.83,3.87,3.83,3.86,3590000.0
2008-05-05 10:10:00,3.86,3.86,3.85,3.85,1960000.0,3.86,3.86,3.85,3.85,1960000.0
2008-05-05 10:15:00,3.85,3.86,3.85,3.85,2132000.0,3.85,3.86,3.85,3.85,2132000.0
2008-05-05 10:20:00,3.85,3.86,3.85,3.85,1506000.0,3.85,3.86,3.85,3.85,1506000.0
2008-05-05 10:25:00,3.85,3.85,3.84,3.84,1790000.0,3.85,3.85,3.84,3.84,1790000.0
2008-05-05 10:30:00,3.84,3.85,3.83,3.85,1672000.0,3.84,3.85,3.83,3.85,1672000.0
2008-05-05 10:35:00,3.85,3.86,3.85,3.85,1514000.0,3.85,3.86,3.85,3.85,1514000.0
2008-05-05 10:40:00,3.85,3.85,3.84,3.84,1952000.0,3.85,3.85,3.84,3.84,1952000.0
2008-05-05 10:45:00,3.84,3.85,3.84,3.85,1608000.0,3.84,3.85,3.84,3.85,1608000.0
2008-05-05 10:50:00,3.85,3.85,3.84,3.84,950000.0,3.85,3.85,3.84,3.84,950000.0
2008-05-05 10:55:00,3.84,3.84,3.83,3.83,1094000.0,3.84,3.84,3.83,3.83,1094000.0
2008-05-05 11:00:00,3.83,3.85,3.83,3.84,1824000.0,3.83,3.85,3.83,3.84,1824000.0
2008-05-05 11:05:00,3.84,3.85,3.84,3.84,756000.0,3.84,3.85,3.84,3.84,756000.0
2008-05-05 11:10:00,3.84,3.84,3.83,3.83,910000.0,3.84,3.84,3.83,3.83,910000.0
2008-05-05 11:15:00,3.83,3.83,3.82,3.82,1208000.0,3.83,3.83,3.82,3.82,1208000.0
2008-05-05 11:20:00,3.82,3.83,3.82,3.82,1256000.0,3.82,3.83,3.82,3.82,1256000.0
2008-05-05 11:25:00,3.82,3.83,3.81,3.82,1070000.0,3.82,3.83,3.81,3.82,1070000.0
2008-05-05 11:30:00,3.82,3.84,3.82,3.83,1420000.0,3.82,3.84,3.82,3.83,1420000.0
2008-05-05 11:35:00,3.83,3.84,3.82,3.82,558000.0,3.83,3.84,3.82,3.82,558000.0
2008-05-05 11:40:00,3.82,3.83,3.82,3.82,592000.0,3.82,3.83,3.82,3.82,592000.0
2008-05-05 11:45:00,3.82,3.82,3.82,3.82,480000.0,3.82,3.82,3.82,3.82,480000.0
2008-05-05 11:50:00,3.82,3.82,3.82,3.82,494000.0,3.82,3.82,3.82,3.82,494000.0
2008-05-05 11:55:00,3.82,3.82,3.81,3.81,876000.0,3.82,3.82,3.81,3.81,876000.0
2008-05-05 12:00:00,3.81,3.82,3.81,3.82,730000.0,3.81,3.82,3.81,3.82,730000.0
2008-05-05 12:05:00,3.82,3.83,3.82,3.82,904000.0,3.82,3.83,3.82,3.82,904000.0
2008-05-05 12:10:00,3.82,3.82,3.82,3.82,538000.0,3.82,3.82,3.82,3.82,538000.0
2008-05-05 12:15:00,3.82,3.83,3.82,3.83,912000.0,3.82,3.83,3.82,3.83,912000.0
2008-05-05 12:20:00,3.83,3.83,3.82,3.83,974000.0,3.83,3.83,3.82,3.83,974000.0
2008-05-05 12:25:00,3.83,3.83,3.82,3.82,700000.0,3.83,3.83,3.82,3.82,700000.0
2008-05-05 12:30:00,3.82,3.83,3.82,3.83,954000.0,3.82,3.83,3.82,3.83,954000.0
2008-05-05 12:35:00,3.83,3.84,3.83,3.83,786000.0,3.83,3.84,3.83,3.83,786000.0
2008-05-05 12:40:00,3.83,3.84,3.83,3.83,716000.0,3.83,3.84,3.83,3.83,716000.0
2008-05-05 12:45:00,3.83,3.83,3.82,3.83,496000.0,3.83,3.83,3.82,3.83,496000.0
2008-05-05 12:50:00,3.83,3.84,3.83,3.84,660000.0,3.83,3.84,3.83,3.84,660000.0
2008-05-05 12:55:00,3.84,3.84,3.83,3.83,326000.0,3.84,3.84,3.83,3.83,326000.0
2008-05-05 13:00:00,3.83,3.84,3.83,3.83,398000.0,3.83,3.84,3.83,3.83,398000.0
2008-05-05 13:05:00,3.83,3.84,3.83,3.83,668000.0,3.83,3.84,3.83,3.83,668000.0
2008-05-05 13:10:00,3.83,3.83,3.83,3.83,936000.0,3.83,3.83,3.83,3.83,936000.0
2008-05-05 13:15:00,3.83,3.83,3.82,3.82,988000.0,3.83,3.83,3.82,3.82,988000.0
2008-05-05 13:20:00,3.82,3.83,3.82,3.83,1206000.0,3.82,3.83,3.82,3.83,1206000.0
2008-05-05 13:25:00,3.83,3.83,3.82,3.83,1332000.0,3.83,3.83,3.82,3.83,1332000.0
2008-05-05 13:30:00,3.83,3.84,3.82,3.84,918000.0,3.83,3.84,3.82,3.84,918000.0
2008-05-05 13:35:00,3.84,3.84,3.83,3.83,1488000.0,3.84,3.84,3.83,3.83,1488000.0
2008-05-05 13:40:00,3.84,3.84,3.83,3.83,664000.0,3.84,3.84,3.83,3.83,664000.0
2008-05-05 13:45:00,3.83,3.83,3.82,3.83,962000.0,3.83,3.83,3.82,3.83,962000.0
2008-05-05 13:50:00,3.82,3.83,3.82,3.83,1184000.0,3.82,3.83,3.82,3.83,1184000.0
2008-05-05 13:55:00,3.82,3.83,3.82,3.82,680000.0,3.82,3.83,3.82,3.82,680000.0
2008-05-05 14:00:00,3.82,3.83,3.82,3.83,872000.0,3.82,3.83,3.82,3.83,872000.0
2008-05-05 14:05:00,3.82,3.82,3.82,3.82,684000.0,3.82,3.82,3.82,3.82,684000.0
2008-05-05 14:10:00,3.82,3.82,3.81,3.82,892000.0,3.82,3.82,3.81,3.82,892000.0
2008-05-05 14:15:00,3.82,3.82,3.81,3.81,1364000.0,3.82,3.82,3.81,3.81,1364000.0
2008-05-05 14:20:00,3.81,3.82,3.81,3.82,1028000.0,3.81,3.82,3.81,3.82,1028000.0
2008-05-05 14:25:00,3.82,3.82,3.82,3.82,932000.0,3.82,3.82,3.82,3.82,932000.0
2008-05-05 14:30:00,3.82,3.83,3.82,3.82,1056000.0,3.82,3.83,3.82,3.82,1056000.0
2008-05-05 14:35:00,3.82,3.82,3.81,3.82,908000.0,3.82,3.82,3.81,3.82,908000.0
2008-05-05 14:40:00,3.82,3.82,3.82,3.82,1034000.0,3.82,3.82,3.82,3.82,1034000.0
2008-05-05 14:45:00,3.82,3.82,3.82,3.82,650000.0,3.82,3.82,3.82,3.82,650000.0
2008-05-05 14:50:00,3.82,3.83,3.82,3.82,928000.0,3.82,3.83,3.82,3.82,928000.0
2008-05-05 14:55:00,3.82,3.82,3.82,3.82,856000.0,3.82,3.82,3.82,3.82,856000.0
2008-05-05 15:00:00,3.82,3.82,3.82,3.82,744000.0,3.82,3.82,3.82,3.82,744000.0
2008-05-05 15:05:00,3.82,3.82,3.82,3.82,1022000.0,3.82,3.82,3.82,3.82,1022000.0
2008-05-05 15:10:00,3.82,3.82,3.81,3.82,1450000.0,3.82,3.82,3.81,3.82,1450000.0
2008-05-05 15:15:00,3.82,3.82,3.81,3.81,1464000.0,3.82,3.82,3.81,3.81,1464000.0
2008-05-05 15:20:00,3.81,3.81,3.81,3.81,1420000.0,3.81,3.81,3.81,3.81,1420000.0
2008-05-05 15:25:00,3.81,3.81,3.8,3.81,1900000.0,3.81,3.81,3.8,3.81,1900000.0
2008-05-05 15:30:00,3.8,3.81,3.8,3.81,1922000.0,3.8,3.81,3.8,3.81,1922000.0
2008-05-05 15:35:00,3.81,3.82,3.81,3.81,1922000.0,3.81,3.82,3.81,3.81,1922000.0
2008-05-05 15:40:00,3.81,3.81,3.81,3.81,1696000.0,3.81,3.81,3.81,3.81,1696000.0
2008-05-05 15:45:00,3.81,3.81,3.8,3.8,3422000.0,3.81,3.81,3.8,3.8,3422000.0
2008-05-05 15:50:00,3.8,3.8,3.79,3.8,3540000.0,3.8,3.8,3.79,3.8,3540000.0
2008-05-05 15:55:00,3.8,3.8,3.79,3.8,3754000.0,3.8,3.8,3.79,3.8,3754000.0
2008-05-06 09:30:00,3.78,3.79,3.75,3.77,3484000.0,3.78,3.79,3.75,3.77,3484000.0
2008-05-06 09:35:00,3.77,3.78,3.77,3.78,2584000.0,3.77,3.78,3.77,3.78,2584000.0
2008-05-06 09:40:00,3.78,3.8,3.77,3.8,2956000.0,3.78,3.8,3.77,3.8,2956000.0
2008-05-06 09:45:00,3.8,3.8,3.77,3.78,2984000.0,3.8,3.8,3.77,3.78,2984000.0
2008-05-06 09:50:00,3.78,3.78,3.77,3.78,1948000.0,3.78,3.78,3.77,3.78,1948000.0
2008-05-06 09:55:00,3.78,3.78,3.77,3.77,2230000.0,3.78,3.78,3.77,3.77,2230000.0
2008-05-06 10:00:00,3.77,3.78,3.77,3.78,1404000.0,3.77,3.78,3.77,3.78,1404000.0
2008-05-06 10:05:00,3.78,3.78,3.77,3.78,1184000.0,3.78,3.78,3.77,3.78,1184000.0
2008-05-06 10:10:00,3.78,3.78,3.77,3.77,1708000.0,3.78,3.78,3.77,3.77,1708000.0
2008-05-06 10:15:00,3.77,3.79,3.77,3.79,1892000.0,3.77,3.79,3.77,3.79,1892000.0
2008-05-06 10:20:00,3.79,3.79,3.78,3.78,1304000.0,3.79,3.79,3.78,3.78,1304000.0
2008-05-06 10:25:00,3.79,3.79,3.78,3.79,1216000.0,3.79,3.79,3.78,3.79,1216000.0
2008-05-06 10:30:00,3.78,3.78,3.77,3.77,744000.0,3.78,3.78,3.77,3.77,744000.0
2008-05-06 10:35:00,3.77,3.78,3.77,3.78,1272000.0,3.77,3.78,3.77,3.78,1272000.0
2008-05-06 10:40:00,3.78,3.79,3.77,3.78,854000.0,3.78,3.79,3.77,3.78,854000.0
2008-05-06 10:45:00,3.78,3.78,3.77,3.78,1282000.0,3.78,3.78,3.77,3.78,1282000.0
2008-05-06 10:50:00,3.78,3.79,3.78,3.79,1404000.0,3.78,3.79,3.78,3.79,1404000.0
2008-05-06 10:55:00,3.79,3.79,3.78,3.78,1220000.0,3.79,3.79,3.78,3.78,1220000.0
2008-05-06 11:00:00,3.78,3.78,3.78,3.78,1672000.0,3.78,3.78,3.78,3.78,1672000.0
2008-05-06 11:05:00,3.78,3.79,3.77,3.78,1104000.0,3.78,3.79,3.77,3.78,1104000.0
2008-05-06 11:10:00,3.78,3.8,3.78,3.79,1686000.0,3.78,3.8,3.78,3.79,1686000.0
2008-05-06 11:15:00,3.79,3.8,3.79,3.79,634000.0,3.79,3.8,3.79,3.79,634000.0
2008-05-06 11:20:00,3.79,3.79,3.78,3.78,942000.0,3.79,3.79,3.78,3.78,942000.0
2008-05-06 11:25:00,3.78,3.78,3.78,3.78,756000.0,3.78,3.78,3.78,3.78,756000.0
2008-05-06 11:30:00,3.78,3.79,3.78,3.78,648000.0,3.78,3.79,3.78,3.78,648000.0
2008-05-06 11:35:00,3.78,3.78,3.77,3.77,1160000.0,3.78,3.78,3.77,3.77,1160000.0
2008-05-06 11:40:00,3.77,3.78,3.77,3.78,532000.0,3.77,3.78,3.77,3.78,532000.0
2008-05-06 11:45:00,3.78,3.78,3.77,3.78,536000.0,3.78,3.78,3.77,3.78,536000.0
2008-05-06 11:50:00,3.78,3.79,3.78,3.79,1636000.0,3.78,3.79,3.78,3.79,1636000.0
2008-05-06 11:55:00,3.79,3.79,3.78,3.79,952000.0,3.79,3.79,3.78,3.79,952000.0
2008-05-06 12:00:00,3.79,3.82,3.78,3.81,2506000.0,3.79,3.82,3.78,3.81,2506000.0
2008-05-06 12:05:00,3.81,3.82,3.81,3.81,2168000.0,3.81,3.82,3.81,3.81,2168000.0
2008-05-06 12:10:00,3.81,3.82,3.8,3.8,1726000.0,3.81,3.82,3.8,3.8,1726000.0
2008-05-06 12:15:00,3.8,3.81,3.79,3.8,1406000.0,3.8,3.81,3.79,3.8,1406000.0
2008-05-06 12:20:00,3.8,3.81,3.8,3.8,1180000.0,3.8,3.81,3.8,3.8,1180000.0
2008-05-06 12:25:00,3.8,3.81,3.8,3.81,2152000.0,3.8,3.81,3.8,3.81,2152000.0
2008-05-06 12:30:00,3.81,3.81,3.8,3.81,1316000.0,3.81,3.81,3.8,3.81,1316000.0
2008-05-06 12:35:00,3.81,3.81,3.8,3.81,1422000.0,3.81,3.81,3.8,3.81,1422000.0
2008-05-06 12:40:00,3.81,3.83,3.81,3.83,1018000.0,3.81,3.83,3.81,3.83,1018000.0
2008-05-06 12:45:00,3.83,3.84,3.81,3.83,2400000.0,3.83,3.84,3.81,3.83,2400000.0
2008-05-06 12:50:00,3.83,3.84,3.83,3.83,3242000.0,3.83,3.84,3.83,3.83,3242000.0
2008-05-06 12:55:00,3.83,3.83,3.82,3.82,2102000.0,3.83,3.83,3.82,3.82,2102000.0
2008-05-06 13:00:00,3.82,3.83,3.82,3.83,1142000.0,3.82,3.83,3.82,3.83,1142000.0
2008-05-06 13:05:00,3.83,3.83,3.82,3.83,594000.0,3.83,3.83,3.82,3.83,594000.0
2008-05-06 13:10:00,3.83,3.83,3.82,3.82,770000.0,3.83,3.83,3.82,3.82,770000.0
2008-05-06 13:15:00,3.82,3.84,3.78,3.83,1044000.0,3.82,3.84,3.78,3.83,1044000.0
2008-05-06 13:20:00,3.83,3.84,3.83,3.84,1202000.0,3.83,3.84,3.83,3.84,1202000.0
2008-05-06 13:25:00,3.84,3.84,3.82,3.82,1606000.0,3.84,3.84,3.82,3.82,1606000.0
2008-05-06 13:30:00,3.82,3.82,3.8,3.8,1504000.0,3.82,3.82,3.8,3.8,1504000.0
2008-05-06 13:35:00,3.8,3.81,3.8,3.81,2062000.0,3.8,3.81,3.8,3.81,2062000.0
2008-05-06 13:40:00,3.82,3.82,3.8,3.81,1950000.0,3.82,3.82,3.8,3.81,1950000.0
2008-05-06 13:45:00,3.81,3.81,3.79,3.79,1704000.0,3.81,3.81,3.79,3.79,1704000.0
2008-05-06 13:50:00,3.79,3.81,3.79,3.81,608000.0,3.79,3.81,3.79,3.81,608000.0
2008-05-06 13:55:00,3.81,3.81,3.8,3.8,1414000.0,3.81,3.81,3.8,3.8,1414000.0
2008-05-06 14:00:00,3.8,3.81,3.79,3.8,900000.0,3.8,3.81,3.79,3.8,900000.0
2008-05-06 14:05:00,3.8,3.8,3.79,3.79,808000.0,3.8,3.8,3.79,3.79,808000.0
2008-05-06 14:10:00,3.79,3.79,3.78,3.79,686000.0,3.79,3.79,3.78,3.79,686000.0
2008-05-06 14:15:00,3.79,3.8,3.79,3.79,802000.0,3.79,3.8,3.79,3.79,802000.0
2008-05-06 14:20:00,3.79,3.79,3.79,3.79,894000.0,3.79,3.79,3.79,3.79,894000.0
2008-05-06 14:25:00,3.79,3.79,3.79,3.79,532000.0,3.79,3.79,3.79,3.79,532000.0
2008-05-06 14:30:00,3.79,3.79,3.79,3.79,876000.0,3.79,3.79,3.79,3.79,876000.0
2008-05-06 14:35:00,3.79,3.79,3.79,3.79,1392000.0,3.79,3.79,3.79,3.79,1392000.0
2008-05-06 14:40:00,3.79,3.79,3.78,3.79,696000.0,3.79,3.79,3.78,3.79,696000.0
2008-05-06 14:45:00,3.79,3.8,3.79,3.8,1170000.0,3.79,3.8,3.79,3.8,1170000.0
2008-05-06 14:50:00,3.8,3.81,3.8,3.8,2014000.0,3.8,3.81,3.8,3.8,2014000.0
2008-05-06 14:55:00,3.8,3.8,3.79,3.79,894000.0,3.8,3.8,3.79,3.79,894000.0
2008-05-06 15:00:00,3.79,3.8,3.79,3.8,1688000.0,3.79,3.8,3.79,3.8,1688000.0
2008-05-06 15:05:00,3.8,3.8,3.8,3.8,2622000.0,3.8,3.8,3.8,3.8,2622000.0
2008-05-06 15:10:00,3.8,3.8,3.79,3.79,1796000.0,3.8,3.8,3.79,3.79,1796000.0
2008-05-06 15:15:00,3.79,3.79,3.79,3.79,3020000.0,3.79,3.79,3.79,3.79,3020000.0
2008-05-06 15:20:00,3.79,3.79,3.78,3.79,1598000.0,3.79,3.79,3.78,3.79,1598000.0
2008-05-06 15:25:00,3.79,3.79,3.77,3.78,2078000.0,3.79,3.79,3.77,3.78,2078000.0
2008-05-06 15:30:00,3.78,3.78,3.77,3.77,2774000.0,3.78,3.78,3.77,3.77,2774000.0
2008-05-06 15:35:00,3.77,3.79,3.77,3.79,3368000.0,3.77,3.79,3.77,3.79,3368000.0
2008-05-06 15:40:00,3.79,3.79,3.78,3.78,1460000.0,3.79,3.79,3.78,3.78,1460000.0
2008-05-06 15:45:00,3.78,3.78,3.78,3.78,1534000.0,3.78,3.78,3.78,3.78,1534000.0
2008-05-06 15:50:00,3.78,3.79,3.78,3.78,2066000.0,3.78,3.79,3.78,3.78,2066000.0
2008-05-06 15:55:00,3.78,3.79,3.78,3.79,2160000.0,3.78,3.79,3.78,3.79,2160000.0
2008-05-07 09:30:00,3.76,3.77,3.75,3.76,5044000.0,3.76,3.77,3.75,3.76,5044000.0
2008-05-07 09:35:00,3.76,3.77,3.76,3.76,3716000.0,3.76,3.77,3.76,3.76,3716000.0
2008-05-07 09:40:00,3.77,3.79,3.77,3.77,3526000.0,3.77,3.79,3.77,3.77,3526000.0
2008-05-07 09:45:00,3.78,3.83,3.77,3.82,5278000.0,3.78,3.83,3.77,3.82,5278000.0
2008-05-07 09:50:00,3.82,3.83,3.82,3.82,4190000.0,3.82,3.83,3.82,3.82,4190000.0
2008-05-07 09:55:00,3.82,3.82,3.8,3.8,3912000.0,3.82,3.82,3.8,3.8,3912000.0
2008-05-07 10:00:00,3.8,3.8,3.79,3.8,2898000.0,3.8,3.8,3.79,3.8,2898000.0
2008-05-07 10:05:00,3.8,3.81,3.8,3.8,1460000.0,3.8,3.81,3.8,3.8,1460000.0
2008-05-07 10:10:00,3.8,3.81,3.8,3.8,1892000.0,3.8,3.81,3.8,3.8,1892000.0
2008-05-07 10:15:00,3.8,3.8,3.79,3.8,2014000.0,3.8,3.8,3.79,3.8,2014000.0
2008-05-07 10:20:00,3.8,3.8,3.78,3.79,1200000.0,3.8,3.8,3.78,3.79,1200000.0
2008-05-07 10:25:00,3.79,3.8,3.79,3.79,858000.0,3.79,3.8,3.79,3.79,858000.0
2008-05-07 10:30:00,3.79,3.8,3.79,3.8,2024000.0,3.79,3.8,3.79,3.8,2024000.0
2008-05-07 10:35:00,3.8,3.8,3.79,3.8,1024000.0,3.8,3.8,3.79,3.8,1024000.0
2008-05-07 10:40:00,3.8,3.83,3.8,3.82,5232000.0,3.8,3.83,3.8,3.82,5232000.0
2008-05-07 10:45:00,3.82,3.83,3.8,3.8,1616000.0,3.82,3.83,3.8,3.8,1616000.0
2008-05-07 10:50:00,3.8,3.81,3.79,3.8,1154000.0,3.8,3.81,3.79,3.8,1154000.0
2008-05-07 10:55:00,3.8,3.8,3.77,3.77,2364000.0,3.8,3.8,3.77,3.77,2364000.0
2008-05-07 11:00:00,3.77,3.77,3.76,3.77,1282000.0,3.77,3.77,3.76,3.77,1282000.0
2008-05-07 11:05:00,3.77,3.78,3.77,3.78,708000.0,3.77,3.78,3.77,3.78,708000.0
2008-05-07 11:10:00,3.78,3.78,3.76,3.77,1016000.0,3.78,3.78,3.76,3.77,1016000.0
2008-05-07 11:15:00,3.77,3.77,3.75,3.76,1542000.0,3.77,3.77,3.75,3.76,1542000.0
2008-05-07 11:20:00,3.76,3.76,3.75,3.75,1346000.0,3.76,3.76,3.75,3.75,1346000.0
2008-05-07 11:25:00,3.76,3.76,3.75,3.75,1760000.0,3.76,3.76,3.75,3.75,1760000.0
2008-05-07 11:30:00,3.75,3.75,3.74,3.74,1626000.0,3.75,3.75,3.74,3.74,1626000.0
2008-05-07 11:35:00,3.74,3.74,3.73,3.74,2034000.0,3.74,3.74,3.73,3.74,2034000.0
2008-05-07 11:40:00,3.74,3.74,3.73,3.74,1026000.0,3.74,3.74,3.73,3.74,1026000.0
2008-05-07 11:45:00,3.74,3.75,3.74,3.75,1208000.0,3.74,3.75,3.74,3.75,1208000.0
2008-05-07 11:50:00,3.75,3.75,3.73,3.74,796000.0,3.75,3.75,3.73,3.74,796000.0
2008-05-07 11:55:00,3.74,3.75,3.73,3.75,744000.0,3.74,3.75,3.73,3.75,744000.0
2008-05-07 12:00:00,3.75,3.75,3.74,3.75,752000.0,3.75,3.75,3.74,3.75,752000.0
2008-05-07 12:05:00,3.76,3.76,3.74,3.74,992000.0,3.76,3.76,3.74,3.74,992000.0
2008-05-07 12:10:00,3.74,3.75,3.74,3.74,764000.0,3.74,3.75,3.74,3.74,764000.0
2008-05-07 12:15:00,3.74,3.75,3.74,3.75,784000.0,3.74,3.75,3.74,3.75,784000.0
2008-05-07 12:20:00,3.75,3.75,3.75,3.75,574000.0,3.75,3.75,3.75,3.75,574000.0
2008-05-07 12:25:00,3.75,3.75,3.74,3.74,1094000.0,3.75,3.75,3.74,3.74,1094000.0
2008-05-07 12:30:00,3.75,3.75,3.75,3.75,682000.0,3.75,3.75,3.75,3.75,682000.0
2008-05-07 12:35:00,3.75,3.75,3.75,3.75,738000.0,3.75,3.75,3.75,3.75,738000.0
2008-05-07 12:40:00,3.75,3.76,3.75,3.76,1294000.0,3.75,3.76,3.75,3.76,1294000.0
2008-05-07 12:45:00,3.76,3.76,3.75,3.75,334000.0,3.76,3.76,3.75,3.75,334000.0
2008-05-07 12:50:00,3.75,3.76,3.75,3.76,486000.0,3.75,3.76,3.75,3.76,486000.0
2008-05-07 12:55:00,3.76,3.76,3.75,3.76,1058000.0,3.76,3.76,3.75,3.76,1058000.0
2008-05-07 13:00:00,3.76,3.76,3.75,3.75,678000.0,3.76,3.76,3.75,3.75,678000.0
2008-05-07 13:05:00,3.75,3.75,3.73,3.73,1730000.0,3.75,3.75,3.73,3.73,1730000.0
2008-05-07 13:10:00,3.73,3.73,3.73,3.73,1690000.0,3.73,3.73,3.73,3.73,1690000.0
2008-05-07 13:15:00,3.73,3.73,3.73,3.73,666000.0,3.73,3.73,3.73,3.73,666000.0
2008-05-07 13:20:00,3.73,3.73,3.72,3.72,1466000.0,3.73,3.73,3.72,3.72,1466000.0
2008-05-07 13:25:00,3.72,3.72,3.72,3.72,1056000.0,3.72,3.72,3.72,3.72,1056000.0
2008-05-07 13:30:00,3.72,3.72,3.72,3.72,812000.0,3.72,3.72,3.72,3.72,812000.0
2008-05-07 13:35:00,3.72,3.72,3.72,3.72,864000.0,3.72,3.72,3.72,3.72,864000.0
2008-05-07 13:40:00,3.72,3.72,3.71,3.71,1560000.0,3.72,3.72,3.71,3.71,1560000.0
2008-05-07 13:45:00,3.71,3.72,3.71,3.72,1166000.0,3.71,3.72,3.71,3.72,1166000.0
2008-05-07 13:50:00,3.72,3.72,3.71,3.71,754000.0,3.72,3.72,3.71,3.71,754000.0
2008-05-07 13:55:00,3.71,3.72,3.7,3.72,1262000.0,3.71,3.72,3.7,3.72,1262000.0
2008-05-07 14:00:00,3.72,3.72,3.71,3.72,1430000.0,3.72,3.72,3.71,3.72,1430000.0
2008-05-07 14:05:00,3.72,3.73,3.72,3.73,1118000.0,3.72,3.73,3.72,3.73,1118000.0
2008-05-07 14:10:00,3.73,3.73,3.72,3.72,724000.0,3.73,3.73,3.72,3.72,724000.0
2008-05-07 14:15:00,3.72,3.72,3.71,3.71,920000.0,3.72,3.72,3.71,3.71,920000.0
2008-05-07 14:20:00,3.71,3.72,3.7,3.71,986000.0,3.71,3.72,3.7,3.71,986000.0
2008-05-07 14:25:00,3.71,3.71,3.69,3.69,4228000.0,3.71,3.71,3.69,3.69,4228000.0
2008-05-07 14:30:00,3.69,3.69,3.68,3.68,3580000.0,3.69,3.69,3.68,3.68,3580000.0
2008-05-07 14:35:00,3.68,3.69,3.68,3.68,3520000.0,3.68,3.69,3.68,3.68,3520000.0
2008-05-07 14:40:00,3.68,3.72,3.68,3.7,3398000.0,3.68,3.72,3.68,3.7,3398000.0
2008-05-07 14:45:00,3.7,3.7,3.69,3.69,3038000.0,3.7,3.7,3.69,3.69,3038000.0
2008-05-07 14:50:00,3.69,3.69,3.69,3.69,1872000.0,3.69,3.69,3.69,3.69,1872000.0
2008-05-07 14:55:00,3.69,3.71,3.69,3.7,1462000.0,3.69,3.71,3.69,3.7,1462000.0
2008-05-07 15:00:00,3.7,3.7,3.69,3.69,1494000.0,3.7,3.7,3.69,3.69,1494000.0
2008-05-07 15:05:00,3.69,3.69,3.68,3.68,2638000.0,3.69,3.69,3.68,3.68,2638000.0
2008-05-07 15:10:00,3.68,3.69,3.67,3.68,3602000.0,3.68,3.69,3.67,3.68,3602000.0
2008-05-07 15:15:00,3.68,3.69,3.68,3.68,1912000.0,3.68,3.69,3.68,3.68,1912000.0
2008-05-07 15:20:00,3.68,3.68,3.67,3.67,2740000.0,3.68,3.68,3.67,3.67,2740000.0
2008-05-07 15:25:00,3.67,3.67,3.66,3.67,4204000.0,3.67,3.67,3.66,3.67,4204000.0
2008-05-07 15:30:00,3.67,3.67,3.66,3.67,3870000.0,3.67,3.67,3.66,3.67,3870000.0
2008-05-07 15:35:00,3.67,3.67,3.66,3.66,2936000.0,3.67,3.67,3.66,3.66,2936000.0
2008-05-07 15:40:00,3.67,3.68,3.66,3.68,3712000.0,3.67,3.68,3.66,3.68,3712000.0
2008-05-07 15:45:00,3.68,3.68,3.66,3.66,3778000.0,3.68,3.68,3.66,3.66,3778000.0
2008-05-07 15:50:00,3.66,3.67,3.65,3.67,4812000.0,3.66,3.67,3.65,3.67,4812000.0
2008-05-07 15:55:00,3.67,3.67,3.66,3.66,6434000.0,3.67,3.67,3.66,3.66,6434000.0
2008-05-08 09:30:00,3.69,3.7,3.66,3.68,2190000.0,3.69,3.7,3.66,3.68,2190000.0
2008-05-08 09:35:00,3.68,3.68,3.66,3.67,2954000.0,3.68,3.68,3.66,3.67,2954000.0
2008-05-08 09:40:00,3.67,3.69,3.67,3.68,1466000.0,3.67,3.69,3.67,3.68,1466000.0
2008-05-08 09:45:00,3.67,3.7,3.66,3.7,3196000.0,3.67,3.7,3.66,3.7,3196000.0
2008-05-08 09:50:00,3.7,3.71,3.69,3.69,2738000.0,3.7,3.71,3.69,3.69,2738000.0
2008-05-08 09:55:00,3.69,3.69,3.66,3.67,3020000.0,3.69,3.69,3.66,3.67,3020000.0
2008-05-08 10:00:00,3.66,3.67,3.65,3.66,2234000.0,3.66,3.67,3.65,3.66,2234000.0
2008-05-08 10:05:00,3.66,3.66,3.64,3.64,4626000.0,3.66,3.66,3.64,3.64,4626000.0
2008-05-08 10:10:00,3.65,3.65,3.63,3.63,3872000.0,3.65,3.65,3.63,3.63,3872000.0
2008-05-08 10:15:00,3.63,3.63,3.6,3.6,4672000.0,3.63,3.63,3.6,3.6,4672000.0
2008-05-08 10:20:00,3.6,3.6,3.58,3.59,6330000.0,3.6,3.6,3.58,3.59,6330000.0
2008-05-08 10:25:00,3.59,3.61,3.58,3.61,5586000.0,3.59,3.61,3.58,3.61,5586000.0
2008-05-08 10:30:00,3.61,3.62,3.6,3.61,4112000.0,3.61,3.62,3.6,3.61,4112000.0
2008-05-08 10:35:00,3.61,3.62,3.6,3.6,2858000.0,3.61,3.62,3.6,3.6,2858000.0
2008-05-08 10:40:00,3.6,3.6,3.59,3.59,3870000.0,3.6,3.6,3.59,3.59,3870000.0
2008-05-08 10:45:00,3.59,3.6,3.59,3.59,2482000.0,3.59,3.6,3.59,3.59,2482000.0
2008-05-08 10:50:00,3.59,3.61,3.59,3.6,2112000.0,3.59,3.61,3.59,3.6,2112000.0
2008-05-08 10:55:00,3.6,3.62,3.59,3.62,2930000.0,3.6,3.62,3.59,3.62,2930000.0
2008-05-08 11:00:00,3.62,3.63,3.61,3.61,2110000.0,3.62,3.63,3.61,3.61,2110000.0
2008-05-08 11:05:00,3.61,3.63,3.61,3.62,2504000.0,3.61,3.63,3.61,3.62,2504000.0
2008-05-08 11:10:00,3.62,3.63,3.62,3.62,2586000.0,3.62,3.63,3.62,3.62,2586000.0
2008-05-08 11:15:00,3.62,3.63,3.62,3.62,1844000.0,3.62,3.63,3.62,3.62,1844000.0
2008-05-08 11:20:00,3.62,3.64,3.62,3.63,2756000.0,3.62,3.64,3.62,3.63,2756000.0
2008-05-08 11:25:00,3.63,3.63,3.61,3.62,1492000.0,3.63,3.63,3.61,3.62,1492000.0
2008-05-08 11:30:00,3.62,3.62,3.61,3.62,1284000.0,3.62,3.62,3.61,3.62,1284000.0
2008-05-08 11:35:00,3.62,3.63,3.62,3.62,2060000.0,3.62,3.63,3.62,3.62,2060000.0
2008-05-08 11:40:00,3.62,3.63,3.62,3.62,1770000.0,3.62,3.63,3.62,3.62,1770000.0
2008-05-08 11:45:00,3.62,3.62,3.62,3.62,1204000.0,3.62,3.62,3.62,3.62,1204000.0
2008-05-08 11:50:00,3.62,3.62,3.6,3.61,1484000.0,3.62,3.62,3.6,3.61,1484000.0
2008-05-08 11:55:00,3.61,3.62,3.6,3.6,1144000.0,3.61,3.62,3.6,3.6,1144000.0
2008-05-08 12:00:00,3.6,3.61,3.59,3.6,1942000.0,3.6,3.61,3.59,3.6,1942000.0
2008-05-08 12:05:00,3.6,3.6,3.59,3.59,2558000.0,3.6,3.6,3.59,3.59,2558000.0
2008-05-08 12:10:00,3.59,3.6,3.59,3.59,1276000.0,3.59,3.6,3.59,3.59,1276000.0
2008-05-08 12:15:00,3.59,3.59,3.58,3.59,1432000.0,3.59,3.59,3.58,3.59,1432000.0
2008-05-08 12:20:00,3.59,3.59,3.58,3.59,1720000.0,3.59,3.59,3.58,3.59,1720000.0
2008-05-08 12:25:00,3.59,3.59,3.58,3.58,1144000.0,3.59,3.59,3.58,3.58,1144000.0
2008-05-08 12:30:00,3.58,3.6,3.58,3.59,1604000.0,3.58,3.6,3.58,3.59,1604000.0
2008-05-08 12:35:00,3.59,3.59,3.59,3.59,1214000.0,3.59,3.59,3.59,3.59,1214000.0
2008-05-08 12:40:00,3.59,3.59,3.58,3.59,1074000.0,3.59,3.59,3.58,3.59,1074000.0
2008-05-08 12:45:00,3.59,3.6,3.59,3.6,678000.0,3.59,3.6,3.59,3.6,678000.0
2008-05-08 12:50:00,3.6,3.61,3.6,3.61,1448000.0,3.6,3.61,3.6,3.61,1448000.0
2008-05-08 12:55:00,3.61,3.61,3.61,3.61,880000.0,3.61,3.61,3.61,3.61,880000.0
2008-05-08 13:00:00,3.61,3.62,3.61,3.62,1294000.0,3.61,3.62,3.61,3.62,1294000.0
2008-05-08 13:05:00,3.62,3.63,3.61,3.62,2290000.0,3.62,3.63,3.61,3.62,2290000.0
2008-05-08 13:10:00,3.62,3.62,3.61,3.61,1028000.0,3.62,3.62,3.61,3.61,1028000.0
2008-05-08 13:15:00,3.61,3.61,3.6,3.61,1384000.0,3.61,3.61,3.6,3.61,1384000.0
2008-05-08 13:20:00,3.61,3.63,3.61,3.62,1336000.0,3.61,3.63,3.61,3.62,1336000.0
2008-05-08 13:25:00,3.62,3.64,3.62,3.63,1636000.0,3.62,3.64,3.62,3.63,1636000.0
2008-05-08 13:30:00,3.63,3.64,3.62,3.62,1088000.0,3.63,3.64,3.62,3.62,1088000.0
2008-05-08 13:35:00,3.62,3.63,3.61,3.62,1020000.0,3.62,3.63,3.61,3.62,1020000.0
2008-05-08 13:40:00,3.62,3.63,3.62,3.63,1414000.0,3.62,3.63,3.62,3.63,1414000.0
2008-05-08 13:45:00,3.63,3.64,3.63,3.63,1018000.0,3.63,3.64,3.63,3.63,1018000.0
2008-05-08 13:50:00,3.63,3.65,3.63,3.65,1990000.0,3.63,3.65,3.63,3.65,1990000.0
2008-05-08 13:55:00,3.65,3.66,3.65,3.66,1718000.0,3.65,3.66,3.65,3.66,1718000.0
2008-05-08 14:00:00,3.66,3.66,3.65,3.65,2120000.0,3.66,3.66,3.65,3.65,2120000.0
2008-05-08 14:05:00,3.65,3.66,3.65,3.65,1814000.0,3.65,3.66,3.65,3.65,1814000.0
2008-05-08 14:10:00,3.65,3.65,3.64,3.64,992000.0,3.65,3.65,3.64,3.64,992000.0
2008-05-08 14:15:00,3.64,3.64,3.64,3.64,1476000.0,3.64,3.64,3.64,3.64,1476000.0
2008-05-08 14:20:00,3.64,3.65,3.64,3.64,1338000.0,3.64,3.65,3.64,3.64,1338000.0
2008-05-08 14:25:00,3.64,3.64,3.63,3.64,2144000.0,3.64,3.64,3.63,3.64,2144000.0
2008-05-08 14:30:00,3.64,3.65,3.63,3.64,1340000.0,3.64,3.65,3.63,3.64,1340000.0
2008-05-08 14:35:00,3.64,3.65,3.64,3.64,832000.0,3.64,3.65,3.64,3.64,832000.0
2008-05-08 14:40:00,3.64,3.64,3.63,3.63,2008000.0,3.64,3.64,3.63,3.63,2008000.0
2008-05-08 14:45:00,3.63,3.64,3.63,3.63,1162000.0,3.63,3.64,3.63,3.63,1162000.0
2008-05-08 14:50:00,3.63,3.63,3.62,3.63,1122000.0,3.63,3.63,3.62,3.63,1122000.0
2008-05-08 14:55:00,3.63,3.63,3.62,3.62,1474000.0,3.63,3.63,3.62,3.62,1474000.0
2008-05-08 15:00:00,3.62,3.64,3.62,3.63,1548000.0,3.62,3.64,3.62,3.63,1548000.0
2008-05-08 15:05:00,3.63,3.64,3.62,3.63,1428000.0,3.63,3.64,3.62,3.63,1428000.0
2008-05-08 15:10:00,3.63,3.64,3.63,3.63,1876000.0,3.63,3.64,3.63,3.63,1876000.0
2008-05-08 15:15:00,3.63,3.64,3.62,3.63,1662000.0,3.63,3.64,3.62,3.63,1662000.0
2008-05-08 15:20:00,3.63,3.63,3.62,3.63,1482000.0,3.63,3.63,3.62,3.63,1482000.0
2008-05-08 15:25:00,3.63,3.64,3.63,3.63,1534000.0,3.63,3.64,3.63,3.63,1534000.0
2008-05-08 15:30:00,3.64,3.64,3.63,3.64,1182000.0,3.64,3.64,3.63,3.64,1182000.0
2008-05-08 15:35:00,3.64,3.64,3.63,3.63,1584000.0,3.64,3.64,3.63,3.63,1584000.0
2008-05-08 15:40:00,3.63,3.64,3.62,3.63,1428000.0,3.63,3.64,3.62,3.63,1428000.0
2008-05-08 15:45:00,3.63,3.64,3.63,3.64,1744000.0,3.63,3.64,3.63,3.64,1744000.0
2008-05-08 15:50:00,3.64,3.65,3.63,3.63,2296000.0,3.64,3.65,3.63,3.63,2296000.0
2008-05-08 15:55:00,3.63,3.64,3.63,3.64,2254000.0,3.63,3.64,3.63,3.64,2254000.0
2008-05-09 09:30:00,3.61,3.63,3.61,3.63,2104000.0,3.61,3.63,3.61,3.63,2104000.0
2008-05-09 09:35:00,3.63,3.65,3.63,3.65,3220000.0,3.63,3.65,3.63,3.65,3220000.0
2008-05-09 09:40:00,3.65,3.67,3.64,3.66,3474000.0,3.65,3.67,3.64,3.66,3474000.0
2008-05-09 09:45:00,3.66,3.66,3.65,3.66,1332000.0,3.66,3.66,3.65,3.66,1332000.0
2008-05-09 09:50:00,3.66,3.66,3.64,3.64,1116000.0,3.66,3.66,3.64,3.64,1116000.0
2008-05-09 09:55:00,3.64,3.64,3.59,3.59,2578000.0,3.64,3.64,3.59,3.59,2578000.0
2008-05-09 10:00:00,3.59,3.62,3.59,3.62,1414000.0,3.59,3.62,3.59,3.62,1414000.0
2008-05-09 10:05:00,3.62,3.63,3.62,3.62,1440000.0,3.62,3.63,3.62,3.62,1440000.0
2008-05-09 10:10:00,3.62,3.62,3.6,3.61,1316000.0,3.62,3.62,3.6,3.61,1316000.0
2008-05-09 10:15:00,3.61,3.61,3.6,3.61,1082000.0,3.61,3.61,3.6,3.61,1082000.0
2008-05-09 10:20:00,3.61,3.62,3.61,3.61,1186000.0,3.61,3.62,3.61,3.61,1186000.0
2008-05-09 10:25:00,3.61,3.62,3.61,3.61,910000.0,3.61,3.62,3.61,3.61,910000.0
2008-05-09 10:30:00,3.61,3.63,3.61,3.63,1290000.0,3.61,3.63,3.61,3.63,1290000.0
2008-05-09 10:35:00,3.63,3.63,3.62,3.62,1034000.0,3.63,3.63,3.62,3.62,1034000.0
2008-05-09 10:40:00,3.62,3.63,3.62,3.63,1122000.0,3.62,3.63,3.62,3.63,1122000.0
2008-05-09 10:45:00,3.63,3.65,3.63,3.63,1422000.0,3.63,3.65,3.63,3.63,1422000.0
2008-05-09 10:50:00,3.63,3.64,3.62,3.62,1042000.0,3.63,3.64,3.62,3.62,1042000.0
2008-05-09 10:55:00,3.62,3.62,3.61,3.62,940000.0,3.62,3.62,3.61,3.62,940000.0
2008-05-09 11:00:00,3.62,3.62,3.61,3.61,1224000.0,3.62,3.62,3.61,3.61,1224000.0
2008-05-09 11:05:00,3.61,3.62,3.61,3.62,2114000.0,3.61,3.62,3.61,3.62,2114000.0
2008-05-09 11:10:00,3.61,3.62,3.61,3.62,722000.0,3.61,3.62,3.61,3.62,722000.0
2008-05-09 11:15:00,3.62,3.62,3.61,3.62,682000.0,3.62,3.62,3.61,3.62,682000.0
2008-05-09 11:20:00,3.62,3.62,3.61,3.62,674000.0,3.62,3.62,3.61,3.62,674000.0
2008-05-09 11:25:00,3.62,3.63,3.62,3.62,836000.0,3.62,3.63,3.62,3.62,836000.0
2008-05-09 11:30:00,3.62,3.62,3.61,3.62,1070000.0,3.62,3.62,3.61,3.62,1070000.0
2008-05-09 11:35:00,3.62,3.62,3.61,3.61,372000.0,3.62,3.62,3.61,3.61,372000.0
2008-05-09 11:40:00,3.61,3.62,3.61,3.61,302000.0,3.61,3.62,3.61,3.61,302000.0
2008-05-09 11:45:00,3.61,3.61,3.61,3.61,516000.0,3.61,3.61,3.61,3.61,516000.0
2008-05-09 11:50:00,3.61,3.61,3.61,3.61,838000.0,3.61,3.61,3.61,3.61,838000.0
2008-05-09 11:55:00,3.61,3.62,3.61,3.61,720000.0,3.61,3.62,3.61,3.61,720000.0
2008-05-09 12:00:00,3.61,3.61,3.6,3.6,548000.0,3.61,3.61,3.6,3.6,548000.0
2008-05-09 12:05:00,3.6,3.6,3.6,3.6,622000.0,3.6,3.6,3.6,3.6,622000.0
2008-05-09 12:10:00,3.6,3.6,3.6,3.6,1682000.0,3.6,3.6,3.6,3.6,1682000.0
2008-05-09 12:15:00,3.6,3.6,3.6,3.6,408000.0,3.6,3.6,3.6,3.6,408000.0
2008-05-09 12:20:00,3.6,3.6,3.59,3.59,446000.0,3.6,3.6,3.59,3.59,446000.0
2008-05-09 12:25:00,3.59,3.6,3.59,3.6,302000.0,3.59,3.6,3.59,3.6,302000.0
2008-05-09 12:30:00,3.6,3.61,3.6,3.6,746000.0,3.6,3.61,3.6,3.6,746000.0
2008-05-09 12:35:00,3.6,3.61,3.6,3.6,342000.0,3.6,3.61,3.6,3.6,342000.0
2008-05-09 12:40:00,3.6,3.6,3.6,3.6,258000.0,3.6,3.6,3.6,3.6,258000.0
2008-05-09 12:45:00,3.6,3.61,3.6,3.61,408000.0,3.6,3.61,3.6,3.61,408000.0
2008-05-09 12:50:00,3.61,3.61,3.6,3.6,644000.0,3.61,3.61,3.6,3.6,644000.0
2008-05-09 12:55:00,3.61,3.61,3.6,3.61,500000.0,3.61,3.61,3.6,3.61,500000.0
2008-05-09 13:00:00,3.61,3.61,3.6,3.6,708000.0,3.61,3.61,3.6,3.6,708000.0
2008-05-09 13:05:00,3.6,3.61,3.6,3.6,534000.0,3.6,3.61,3.6,3.6,534000.0
2008-05-09 13:10:00,3.6,3.6,3.6,3.6,320000.0,3.6,3.6,3.6,3.6,320000.0
2008-05-09 13:15:00,3.6,3.6,3.59,3.59,602000.0,3.6,3.6,3.59,3.59,602000.0
2008-05-09 13:20:00,3.59,3.59,3.59,3.59,750000.0,3.59,3.59,3.59,3.59,750000.0
2008-05-09 13:25:00,3.59,3.6,3.59,3.59,662000.0,3.59,3.6,3.59,3.59,662000.0
2008-05-09 13:30:00,3.59,3.6,3.58,3.59,516000.0,3.59,3.6,3.58,3.59,516000.0
2008-05-09 13:35:00,3.59,3.59,3.58,3.59,438000.0,3.59,3.59,3.58,3.59,438000.0
2008-05-09 13:40:00,3.59,3.59,3.58,3.59,978000.0,3.59,3.59,3.58,3.59,978000.0
2008-05-09 13:45:00,3.59,3.61,3.59,3.6,1482000.0,3.59,3.61,3.59,3.6,1482000.0
2008-05-09 13:50:00,3.6,3.61,3.6,3.6,1088000.0,3.6,3.61,3.6,3.6,1088000.0
2008-05-09 13:55:00,3.6,3.61,3.6,3.61,806000.0,3.6,3.61,3.6,3.61,806000.0
2008-05-09 14:00:00,3.61,3.62,3.61,3.62,1180000.0,3.61,3.62,3.61,3.62,1180000.0
2008-05-09 14:05:00,3.62,3.62,3.61,3.61,584000.0,3.62,3.62,3.61,3.61,584000.0
2008-05-09 14:10:00,3.61,3.61,3.6,3.6,634000.0,3.61,3.61,3.6,3.6,634000.0
2008-05-09 14:15:00,3.6,3.61,3.6,3.61,840000.0,3.6,3.61,3.6,3.61,840000.0
2008-05-09 14:20:00,3.61,3.61,3.6,3.6,510000.0,3.61,3.61,3.6,3.6,510000.0
2008-05-09 14:25:00,3.6,3.61,3.59,3.59,1928000.0,3.6,3.61,3.59,3.59,1928000.0
2008-05-09 14:30:00,3.59,3.6,3.59,3.6,710000.0,3.59,3.6,3.59,3.6,710000.0
2008-05-09 14:35:00,3.6,3.6,3.59,3.6,518000.0,3.6,3.6,3.59,3.6,518000.0
2008-05-09 14:40:00,3.6,3.6,3.6,3.6,202000.0,3.6,3.6,3.6,3.6,202000.0
2008-05-09 14:45:00,3.6,3.61,3.6,3.6,584000.0,3.6,3.61,3.6,3.6,584000.0
2008-05-09 14:50:00,3.6,3.6,3.6,3.6,594000.0,3.6,3.6,3.6,3.6,594000.0
2008-05-09 14:55:00,3.6,3.6,3.6,3.6,260000.0,3.6,3.6,3.6,3.6,260000.0
2008-05-09 15:00:00,3.6,3.61,3.6,3.6,390000.0,3.6,3.61,3.6,3.6,390000.0
2008-05-09 15:05:00,3.61,3.61,3.6,3.61,950000.0,3.61,3.61,3.6,3.61,950000.0
2008-05-09 15:10:00,3.61,3.61,3.6,3.61,452000.0,3.61,3.61,3.6,3.61,452000.0
2008-05-09 15:15:00,3.6,3.61,3.6,3.6,810000.0,3.6,3.61,3.6,3.6,810000.0
2008-05-09 15:20:00,3.6,3.6,3.59,3.6,1562000.0,3.6,3.6,3.59,3.6,1562000.0
2008-05-09 15:25:00,3.6,3.61,3.6,3.61,1238000.0,3.6,3.61,3.6,3.61,1238000.0
2008-05-09 15:30:00,3.61,3.61,3.61,3.61,858000.0,3.61,3.61,3.61,3.61,858000.0
2008-05-09 15:35:00,3.61,3.62,3.61,3.61,1260000.0,3.61,3.62,3.61,3.61,1260000.0
2008-05-09 15:40:00,3.61,3.62,3.61,3.61,1032000.0,3.61,3.62,3.61,3.61,1032000.0
2008-05-09 15:45:00,3.61,3.61,3.6,3.61,2312000.0,3.61,3.61,3.6,3.61,2312000.0
2008-05-09 15:50:00,3.61,3.62,3.6,3.61,1866000.0,3.61,3.62,3.6,3.61,1866000.0
2008-05-09 15:55:00,3.61,3.62,3.6,3.62,3032000.0,3.61,3.62,3.6,3.62,3032000.0
2008-05-12 09:30:00,3.65,3.66,3.63,3.64,3150000.0,3.65,3.66,3.63,3.64,3150000.0
2008-05-12 09:35:00,3.64,3.65,3.64,3.64,2890000.0,3.64,3.65,3.64,3.64,2890000.0
2008-05-12 09:40:00,3.64,3.65,3.64,3.64,3716000.0,3.64,3.65,3.64,3.64,3716000.0
2008-05-12 09:45:00,3.64,3.64,3.63,3.63,1574000.0,3.64,3.64,3.63,3.63,1574000.0
2008-05-12 09:50:00,3.63,3.63,3.59,3.59,2714000.0,3.63,3.63,3.59,3.59,2714000.0
2008-05-12 09:55:00,3.59,3.61,3.59,3.61,1768000.0,3.59,3.61,3.59,3.61,1768000.0
2008-05-12 10:00:00,3.6,3.62,3.6,3.62,2984000.0,3.6,3.62,3.6,3.62,2984000.0
2008-05-12 10:05:00,3.62,3.63,3.62,3.62,1888000.0,3.62,3.63,3.62,3.62,1888000.0
2008-05-12 10:10:00,3.62,3.63,3.62,3.63,2820000.0,3.62,3.63,3.62,3.63,2820000.0
2008-05-12 10:15:00,3.63,3.65,3.63,3.65,2286000.0,3.63,3.65,3.63,3.65,2286000.0
2008-05-12 10:20:00,3.65,3.66,3.64,3.66,3920000.0,3.65,3.66,3.64,3.66,3920000.0
2008-05-12 10:25:00,3.66,3.68,3.65,3.67,3100000.0,3.66,3.68,3.65,3.67,3100000.0
2008-05-12 10:30:00,3.67,3.68,3.66,3.68,2296000.0,3.67,3.68,3.66,3.68,2296000.0
2008-05-12 10:35:00,3.68,3.7,3.68,3.69,4912000.0,3.68,3.7,3.68,3.69,4912000.0
2008-05-12 10:40:00,3.69,3.69,3.68,3.68,2016000.0,3.69,3.69,3.68,3.68,2016000.0
2008-05-12 10:45:00,3.68,3.72,3.68,3.72,4520000.0,3.68,3.72,3.68,3.72,4520000.0
2008-05-12 10:50:00,3.72,3.72,3.7,3.7,2424000.0,3.72,3.72,3.7,3.7,2424000.0
2008-05-12 10:55:00,3.7,3.7,3.69,3.7,1048000.0,3.7,3.7,3.69,3.7,1048000.0
2008-05-12 11:00:00,3.7,3.7,3.69,3.7,1318000.0,3.7,3.7,3.69,3.7,1318000.0
2008-05-12 11:05:00,3.7,3.71,3.7,3.7,1462000.0,3.7,3.71,3.7,3.7,1462000.0
2008-05-12 11:10:00,3.7,3.7,3.68,3.69,1316000.0,3.7,3.7,3.68,3.69,1316000.0
2008-05-12 11:15:00,3.69,3.69,3.68,3.68,842000.0,3.69,3.69,3.68,3.68,842000.0
2008-05-12 11:20:00,3.68,3.69,3.68,3.69,592000.0,3.68,3.69,3.68,3.69,592000.0
2008-05-12 11:25:00,3.69,3.7,3.68,3.69,1624000.0,3.69,3.7,3.68,3.69,1624000.0
2008-05-12 11:30:00,3.69,3.69,3.68,3.69,668000.0,3.69,3.69,3.68,3.69,668000.0
2008-05-12 11:35:00,3.69,3.69,3.68,3.69,924000.0,3.69,3.69,3.68,3.69,924000.0
2008-05-12 11:40:00,3.69,3.7,3.69,3.7,1180000.0,3.69,3.7,3.69,3.7,1180000.0
2008-05-12 11:45:00,3.7,3.71,3.69,3.7,862000.0,3.7,3.71,3.69,3.7,862000.0
2008-05-12 11:50:00,3.7,3.7,3.7,3.7,820000.0,3.7,3.7,3.7,3.7,820000.0
2008-05-12 11:55:00,3.7,3.7,3.7,3.7,526000.0,3.7,3.7,3.7,3.7,526000.0
2008-05-12 12:00:00,3.7,3.71,3.7,3.71,1092000.0,3.7,3.71,3.7,3.71,1092000.0
2008-05-12 12:05:00,3.71,3.73,3.7,3.72,1858000.0,3.71,3.73,3.7,3.72,1858000.0
2008-05-12 12:10:00,3.72,3.73,3.71,3.71,1338000.0,3.72,3.73,3.71,3.71,1338000.0
2008-05-12 12:15:00,3.71,3.71,3.7,3.71,976000.0,3.71,3.71,3.7,3.71,976000.0
2008-05-12 12:20:00,3.71,3.72,3.7,3.71,560000.0,3.71,3.72,3.7,3.71,560000.0
2008-05-12 12:25:00,3.71,3.72,3.71,3.72,1118000.0,3.71,3.72,3.71,3.72,1118000.0
2008-05-12 12:30:00,3.71,3.72,3.71,3.71,610000.0,3.71,3.72,3.71,3.71,610000.0
2008-05-12 12:35:00,3.71,3.71,3.71,3.71,730000.0,3.71,3.71,3.71,3.71,730000.0
2008-05-12 12:40:00,3.71,3.71,3.71,3.71,578000.0,3.71,3.71,3.71,3.71,578000.0
2008-05-12 12:45:00,3.71,3.72,3.71,3.72,1226000.0,3.71,3.72,3.71,3.72,1226000.0
2008-05-12 12:50:00,3.72,3.72,3.72,3.72,1014000.0,3.72,3.72,3.72,3.72,1014000.0
2008-05-12 12:55:00,3.72,3.72,3.71,3.71,1104000.0,3.72,3.72,3.71,3.71,1104000.0
2008-05-12 13:00:00,3.71,3.71,3.7,3.71,1116000.0,3.71,3.71,3.7,3.71,1116000.0
2008-05-12 13:05:00,3.71,3.71,3.7,3.71,822000.0,3.71,3.71,3.7,3.71,822000.0
2008-05-12 13:10:00,3.71,3.71,3.7,3.7,1422000.0,3.71,3.71,3.7,3.7,1422000.0
2008-05-12 13:15:00,3.7,3.71,3.7,3.71,970000.0,3.7,3.71,3.7,3.71,970000.0
2008-05-12 13:20:00,3.71,3.71,3.71,3.71,736000.0,3.71,3.71,3.71,3.71,736000.0
2008-05-12 13:25:00,3.71,3.71,3.7,3.7,772000.0,3.71,3.71,3.7,3.7,772000.0
2008-05-12 13:30:00,3.7,3.7,3.7,3.7,1708000.0,3.7,3.7,3.7,3.7,1708000.0
2008-05-12 13:35:00,3.7,3.7,3.69,3.69,1486000.0,3.7,3.7,3.69,3.69,1486000.0
2008-05-12 13:40:00,3.69,3.7,3.69,3.7,846000.0,3.69,3.7,3.69,3.7,846000.0
2008-05-12 13:45:00,3.7,3.7,3.7,3.7,572000.0,3.7,3.7,3.7,3.7,572000.0
2008-05-12 13:50:00,3.7,3.7,3.7,3.7,470000.0,3.7,3.7,3.7,3.7,470000.0
2008-05-12 13:55:00,3.7,3.7,3.7,3.7,468000.0,3.7,3.7,3.7,3.7,468000.0
2008-05-12 14:00:00,3.7,3.7,3.7,3.7,734000.0,3.7,3.7,3.7,3.7,734000.0
2008-05-12 14:05:00,3.7,3.7,3.7,3.7,480000.0,3.7,3.7,3.7,3.7,480000.0
2008-05-12 14:10:00,3.7,3.71,3.7,3.71,1790000.0,3.7,3.71,3.7,3.71,1790000.0
2008-05-12 14:15:00,3.71,3.71,3.71,3.71,1276000.0,3.71,3.71,3.71,3.71,1276000.0
2008-05-12 14:20:00,3.71,3.71,3.7,3.7,870000.0,3.71,3.71,3.7,3.7,870000.0
2008-05-12 14:25:00,3.7,3.72,3.7,3.72,2254000.0,3.7,3.72,3.7,3.72,2254000.0
2008-05-12 14:30:00,3.72,3.73,3.72,3.72,1172000.0,3.72,3.73,3.72,3.72,1172000.0
2008-05-12 14:35:00,3.72,3.73,3.72,3.72,1364000.0,3.72,3.73,3.72,3.72,1364000.0
2008-05-12 14:40:00,3.72,3.72,3.72,3.72,1338000.0,3.72,3.72,3.72,3.72,1338000.0
2008-05-12 14:45:00,3.72,3.73,3.72,3.73,3116000.0,3.72,3.73,3.72,3.73,3116000.0
2008-05-12 14:50:00,3.73,3.74,3.73,3.74,3266000.0,3.73,3.74,3.73,3.74,3266000.0
2008-05-12 14:55:00,3.74,3.74,3.73,3.73,1474000.0,3.74,3.74,3.73,3.73,1474000.0
2008-05-12 15:00:00,3.73,3.74,3.72,3.74,1518000.0,3.73,3.74,3.72,3.74,1518000.0
2008-05-12 15:05:00,3.74,3.75,3.73,3.74,2468000.0,3.74,3.75,3.73,3.74,2468000.0
2008-05-12 15:10:00,3.74,3.74,3.74,3.74,1518000.0,3.74,3.74,3.74,3.74,1518000.0
2008-05-12 15:15:00,3.74,3.74,3.74,3.74,752000.0,3.74,3.74,3.74,3.74,752000.0
2008-05-12 15:20:00,3.74,3.75,3.74,3.74,1404000.0,3.74,3.75,3.74,3.74,1404000.0
2008-05-12 15:25:00,3.74,3.74,3.72,3.73,2150000.0,3.74,3.74,3.72,3.73,2150000.0
2008-05-12 15:30:00,3.73,3.74,3.73,3.73,2002000.0,3.73,3.74,3.73,3.73,2002000.0
2008-05-12 15:35:00,3.73,3.73,3.73,3.73,2016000.0,3.73,3.73,3.73,3.73,2016000.0
2008-05-12 15:40:00,3.73,3.73,3.73,3.73,1956000.0,3.73,3.73,3.73,3.73,1956000.0
2008-05-12 15:45:00,3.73,3.73,3.72,3.73,2882000.0,3.73,3.73,3.72,3.73,2882000.0
2008-05-12 15:50:00,3.73,3.73,3.71,3.72,4520000.0,3.73,3.73,3.71,3.72,4520000.0
2008-05-12 15:55:00,3.72,3.73,3.72,3.73,11094000.0,3.72,3.73,3.72,3.73,11094000.0
2008-05-13 09:30:00,3.73,3.74,3.71,3.72,2640000.0,3.73,3.74,3.71,3.72,2640000.0
2008-05-13 09:35:00,3.72,3.72,3.69,3.69,2178000.0,3.72,3.72,3.69,3.69,2178000.0
2008-05-13 09:40:00,3.69,3.71,3.69,3.71,1784000.0,3.69,3.71,3.69,3.71,1784000.0
2008-05-13 09:45:00,3.71,3.73,3.7,3.71,2748000.0,3.71,3.73,3.7,3.71,2748000.0
2008-05-13 09:50:00,3.71,3.72,3.7,3.72,2130000.0,3.71,3.72,3.7,3.72,2130000.0
2008-05-13 09:55:00,3.72,3.73,3.7,3.72,2216000.0,3.72,3.73,3.7,3.72,2216000.0
2008-05-13 10:00:00,3.72,3.73,3.7,3.71,1654000.0,3.72,3.73,3.7,3.71,1654000.0
2008-05-13 10:05:00,3.71,3.71,3.7,3.71,1274000.0,3.71,3.71,3.7,3.71,1274000.0
2008-05-13 10:10:00,3.71,3.72,3.7,3.71,1332000.0,3.71,3.72,3.7,3.71,1332000.0
2008-05-13 10:15:00,3.71,3.72,3.71,3.71,992000.0,3.71,3.72,3.71,3.71,992000.0
2008-05-13 10:20:00,3.71,3.72,3.71,3.72,1210000.0,3.71,3.72,3.71,3.72,1210000.0
2008-05-13 10:25:00,3.72,3.72,3.7,3.7,1442000.0,3.72,3.72,3.7,3.7,1442000.0
2008-05-13 10:30:00,3.7,3.71,3.7,3.7,914000.0,3.7,3.71,3.7,3.7,914000.0
2008-05-13 10:35:00,3.7,3.71,3.69,3.7,1474000.0,3.7,3.71,3.69,3.7,1474000.0
2008-05-13 10:40:00,3.7,3.71,3.7,3.7,1196000.0,3.7,3.71,3.7,3.7,1196000.0
2008-05-13 10:45:00,3.7,3.7,3.68,3.68,1466000.0,3.7,3.7,3.68,3.68,1466000.0
2008-05-13 10:50:00,3.68,3.68,3.67,3.68,5112000.0,3.68,3.68,3.67,3.68,5112000.0
2008-05-13 10:55:00,3.68,3.68,3.67,3.68,2536000.0,3.68,3.68,3.67,3.68,2536000.0
2008-05-13 11:00:00,3.68,3.68,3.67,3.68,2926000.0,3.68,3.68,3.67,3.68,2926000.0
2008-05-13 11:05:00,3.68,3.69,3.68,3.69,1668000.0,3.68,3.69,3.68,3.69,1668000.0
2008-05-13 11:10:00,3.69,3.7,3.69,3.7,1354000.0,3.69,3.7,3.69,3.7,1354000.0
2008-05-13 11:15:00,3.7,3.7,3.7,3.7,1072000.0,3.7,3.7,3.7,3.7,1072000.0
2008-05-13 11:20:00,3.7,3.7,3.69,3.7,1134000.0,3.7,3.7,3.69,3.7,1134000.0
2008-05-13 11:25:00,3.7,3.71,3.7,3.7,1060000.0,3.7,3.71,3.7,3.7,1060000.0
2008-05-13 11:30:00,3.7,3.71,3.7,3.71,848000.0,3.7,3.71,3.7,3.71,848000.0
2008-05-13 11:35:00,3.71,3.71,3.7,3.7,882000.0,3.71,3.71,3.7,3.7,882000.0
2008-05-13 11:40:00,3.7,3.73,3.7,3.72,2150000.0,3.7,3.73,3.7,3.72,2150000.0
2008-05-13 11:45:00,3.72,3.72,3.7,3.71,966000.0,3.72,3.72,3.7,3.71,966000.0
2008-05-13 11:50:00,3.71,3.71,3.71,3.71,684000.0,3.71,3.71,3.71,3.71,684000.0
2008-05-13 11:55:00,3.71,3.71,3.71,3.71,648000.0,3.71,3.71,3.71,3.71,648000.0
2008-05-13 12:00:00,3.71,3.72,3.71,3.71,512000.0,3.71,3.72,3.71,3.71,512000.0
2008-05-13 12:05:00,3.71,3.71,3.71,3.71,904000.0,3.71,3.71,3.71,3.71,904000.0
2008-05-13 12:10:00,3.71,3.71,3.71,3.71,948000.0,3.71,3.71,3.71,3.71,948000.0
2008-05-13 12:15:00,3.71,3.72,3.71,3.71,502000.0,3.71,3.72,3.71,3.71,502000.0
2008-05-13 12:20:00,3.71,3.72,3.71,3.71,470000.0,3.71,3.72,3.71,3.71,470000.0
2008-05-13 12:25:00,3.71,3.72,3.71,3.71,390000.0,3.71,3.72,3.71,3.71,390000.0
2008-05-13 12:30:00,3.71,3.72,3.71,3.72,540000.0,3.71,3.72,3.71,3.72,540000.0
2008-05-13 12:35:00,3.72,3.72,3.71,3.71,348000.0,3.72,3.72,3.71,3.71,348000.0
2008-05-13 12:40:00,3.71,3.72,3.71,3.71,446000.0,3.71,3.72,3.71,3.71,446000.0
2008-05-13 12:45:00,3.71,3.72,3.71,3.71,854000.0,3.71,3.72,3.71,3.71,854000.0
2008-05-13 12:50:00,3.71,3.71,3.71,3.71,486000.0,3.71,3.71,3.71,3.71,486000.0
2008-05-13 12:55:00,3.71,3.71,3.71,3.71,444000.0,3.71,3.71,3.71,3.71,444000.0
2008-05-13 13:00:00,3.71,3.72,3.71,3.71,826000.0,3.71,3.72,3.71,3.71,826000.0
2008-05-13 13:05:00,3.71,3.72,3.71,3.71,646000.0,3.71,3.72,3.71,3.71,646000.0
2008-05-13 13:10:00,3.71,3.72,3.71,3.71,886000.0,3.71,3.72,3.71,3.71,886000.0
2008-05-13 13:15:00,3.71,3.72,3.71,3.71,566000.0,3.71,3.72,3.71,3.71,566000.0
2008-05-13 13:20:00,3.72,3.73,3.71,3.72,1054000.0,3.72,3.73,3.71,3.72,1054000.0
2008-05-13 13:25:00,3.72,3.72,3.71,3.72,492000.0,3.72,3.72,3.71,3.72,492000.0
2008-05-13 13:30:00,3.72,3.72,3.71,3.72,612000.0,3.72,3.72,3.71,3.72,612000.0
2008-05-13 13:35:00,3.72,3.72,3.71,3.71,582000.0,3.72,3.72,3.71,3.71,582000.0
2008-05-13 13:40:00,3.71,3.71,3.71,3.71,428000.0,3.71,3.71,3.71,3.71,428000.0
2008-05-13 13:45:00,3.72,3.72,3.71,3.71,482000.0,3.72,3.72,3.71,3.71,482000.0
2008-05-13 13:50:00,3.71,3.72,3.71,3.72,526000.0,3.71,3.72,3.71,3.72,526000.0
2008-05-13 13:55:00,3.72,3.72,3.71,3.71,656000.0,3.72,3.72,3.71,3.71,656000.0
2008-05-13 14:00:00,3.71,3.72,3.71,3.72,1100000.0,3.71,3.72,3.71,3.72,1100000.0
2008-05-13 14:05:00,3.72,3.72,3.72,3.72,664000.0,3.72,3.72,3.72,3.72,664000.0
2008-05-13 14:10:00,3.72,3.72,3.71,3.72,618000.0,3.72,3.72,3.71,3.72,618000.0
2008-05-13 14:15:00,3.72,3.72,3.72,3.72,526000.0,3.72,3.72,3.72,3.72,526000.0
2008-05-13 14:20:00,3.72,3.72,3.71,3.71,992000.0,3.72,3.72,3.71,3.71,992000.0
2008-05-13 14:25:00,3.71,3.72,3.71,3.72,592000.0,3.71,3.72,3.71,3.72,592000.0
2008-05-13 14:30:00,3.72,3.72,3.71,3.71,522000.0,3.72,3.72,3.71,3.71,522000.0
2008-05-13 14:35:00,3.71,3.72,3.71,3.71,1534000.0,3.71,3.72,3.71,3.71,1534000.0
2008-05-13 14:40:00,3.71,3.72,3.71,3.71,1216000.0,3.71,3.72,3.71,3.71,1216000.0
2008-05-13 14:45:00,3.71,3.72,3.71,3.71,854000.0,3.71,3.72,3.71,3.71,854000.0
2008-05-13 14:50:00,3.71,3.72,3.71,3.72,970000.0,3.71,3.72,3.71,3.72,970000.0
2008-05-13 14:55:00,3.72,3.74,3.72,3.73,1562000.0,3.72,3.74,3.72,3.73,1562000.0
2008-05-13 15:00:00,3.73,3.75,3.73,3.74,1746000.0,3.73,3.75,3.73,3.74,1746000.0
2008-05-13 15:05:00,3.74,3.74,3.74,3.74,2074000.0,3.74,3.74,3.74,3.74,2074000.0
2008-05-13 15:10:00,3.74,3.75,3.74,3.74,1014000.0,3.74,3.75,3.74,3.74,1014000.0
2008-05-13 15:15:00,3.74,3.74,3.73,3.73,1056000.0,3.74,3.74,3.73,3.73,1056000.0
2008-05-13 15:20:00,3.73,3.73,3.72,3.72,1186000.0,3.73,3.73,3.72,3.72,1186000.0
2008-05-13 15:25:00,3.72,3.73,3.72,3.72,1444000.0,3.72,3.73,3.72,3.72,1444000.0
2008-05-13 15:30:00,3.72,3.73,3.72,3.73,1310000.0,3.72,3.73,3.72,3.73,1310000.0
2008-05-13 15:35:00,3.73,3.73,3.72,3.73,2038000.0,3.73,3.73,3.72,3.73,2038000.0
2008-05-13 15:40:00,3.73,3.73,3.72,3.73,860000.0,3.73,3.73,3.72,3.73,860000.0
2008-05-13 15:45:00,3.73,3.73,3.72,3.72,1834000.0,3.73,3.73,3.72,3.72,1834000.0
2008-05-13 15:50:00,3.72,3.73,3.72,3.73,1380000.0,3.72,3.73,3.72,3.73,1380000.0
2008-05-13 15:55:00,3.73,3.74,3.73,3.73,2764000.0,3.73,3.74,3.73,3.73,2764000.0
2008-05-14 09:30:00,3.74,3.75,3.71,3.72,1152000.0,3.74,3.75,3.71,3.72,1152000.0
2008-05-14 09:35:00,3.72,3.73,3.71,3.72,1848000.0,3.72,3.73,3.71,3.72,1848000.0
2008-05-14 09:40:00,3.72,3.74,3.71,3.73,1258000.0,3.72,3.74,3.71,3.73,1258000.0
2008-05-14 09:45:00,3.73,3.75,3.73,3.75,1796000.0,3.73,3.75,3.73,3.75,1796000.0
2008-05-14 09:50:00,3.75,3.77,3.74,3.75,2276000.0,3.75,3.77,3.74,3.75,2276000.0
2008-05-14 09:55:00,3.75,3.75,3.74,3.75,1104000.0,3.75,3.75,3.74,3.75,1104000.0
2008-05-14 10:00:00,3.75,3.76,3.74,3.75,1202000.0,3.75,3.76,3.74,3.75,1202000.0
2008-05-14 10:05:00,3.75,3.75,3.74,3.75,852000.0,3.75,3.75,3.74,3.75,852000.0
2008-05-14 10:10:00,3.75,3.76,3.75,3.76,1134000.0,3.75,3.76,3.75,3.76,1134000.0
2008-05-14 10:15:00,3.76,3.76,3.75,3.76,456000.0,3.76,3.76,3.75,3.76,456000.0
2008-05-14 10:20:00,3.76,3.76,3.75,3.75,404000.0,3.76,3.76,3.75,3.75,404000.0
2008-05-14 10:25:00,3.75,3.78,3.75,3.77,1664000.0,3.75,3.78,3.75,3.77,1664000.0
2008-05-14 10:30:00,3.77,3.77,3.76,3.77,1404000.0,3.77,3.77,3.76,3.77,1404000.0
2008-05-14 10:35:00,3.77,3.79,3.77,3.78,2268000.0,3.77,3.79,3.77,3.78,2268000.0
2008-05-14 10:40:00,3.78,3.78,3.76,3.77,2804000.0,3.78,3.78,3.76,3.77,2804000.0
2008-05-14 10:45:00,3.77,3.78,3.77,3.77,1302000.0,3.77,3.78,3.77,3.77,1302000.0
2008-05-14 10:50:00,3.77,3.78,3.77,3.78,916000.0,3.77,3.78,3.77,3.78,916000.0
2008-05-14 10:55:00,3.78,3.78,3.77,3.78,1744000.0,3.78,3.78,3.77,3.78,1744000.0
2008-05-14 11:00:00,3.78,3.78,3.77,3.77,1930000.0,3.78,3.78,3.77,3.77,1930000.0
2008-05-14 11:05:00,3.77,3.79,3.76,3.78,1710000.0,3.77,3.79,3.76,3.78,1710000.0
2008-05-14 11:10:00,3.78,3.78,3.78,3.78,1044000.0,3.78,3.78,3.78,3.78,1044000.0
2008-05-14 11:15:00,3.78,3.78,3.78,3.78,790000.0,3.78,3.78,3.78,3.78,790000.0
2008-05-14 11:20:00,3.78,3.78,3.78,3.78,712000.0,3.78,3.78,3.78,3.78,712000.0
2008-05-14 11:25:00,3.78,3.78,3.77,3.77,1700000.0,3.78,3.78,3.77,3.77,1700000.0
2008-05-14 11:30:00,3.77,3.77,3.76,3.76,980000.0,3.77,3.77,3.76,3.76,980000.0
2008-05-14 11:35:00,3.76,3.77,3.76,3.76,720000.0,3.76,3.77,3.76,3.76,720000.0
2008-05-14 11:40:00,3.77,3.77,3.77,3.77,452000.0,3.77,3.77,3.77,3.77,452000.0
2008-05-14 11:45:00,3.77,3.77,3.76,3.76,1144000.0,3.77,3.77,3.76,3.76,1144000.0
2008-05-14 11:50:00,3.76,3.77,3.76,3.76,284000.0,3.76,3.77,3.76,3.76,284000.0
2008-05-14 11:55:00,3.76,3.76,3.76,3.76,416000.0,3.76,3.76,3.76,3.76,416000.0
2008-05-14 12:00:00,3.76,3.76,3.76,3.76,482000.0,3.76,3.76,3.76,3.76,482000.0
2008-05-14 12:05:00,3.76,3.76,3.75,3.75,808000.0,3.76,3.76,3.75,3.75,808000.0
2008-05-14 12:10:00,3.75,3.76,3.75,3.76,490000.0,3.75,3.76,3.75,3.76,490000.0
2008-05-14 12:15:00,3.76,3.76,3.76,3.76,364000.0,3.76,3.76,3.76,3.76,364000.0
2008-05-14 12:20:00,3.76,3.76,3.75,3.76,612000.0,3.76,3.76,3.75,3.76,612000.0
2008-05-14 12:25:00,3.76,3.76,3.75,3.75,1122000.0,3.76,3.76,3.75,3.75,1122000.0
2008-05-14 12:30:00,3.75,3.75,3.74,3.74,1354000.0,3.75,3.75,3.74,3.74,1354000.0
2008-05-14 12:35:00,3.74,3.75,3.74,3.74,736000.0,3.74,3.75,3.74,3.74,736000.0
2008-05-14 12:40:00,3.74,3.75,3.74,3.75,436000.0,3.74,3.75,3.74,3.75,436000.0
2008-05-14 12:45:00,3.75,3.75,3.74,3.74,330000.0,3.75,3.75,3.74,3.74,330000.0
2008-05-14 12:50:00,3.74,3.75,3.74,3.75,380000.0,3.74,3.75,3.74,3.75,380000.0
2008-05-14 12:55:00,3.75,3.75,3.75,3.75,178000.0,3.75,3.75,3.75,3.75,178000.0
2008-05-14 13:00:00,3.75,3.75,3.75,3.75,380000.0,3.75,3.75,3.75,3.75,380000.0
2008-05-14 13:05:00,3.75,3.76,3.75,3.76,612000.0,3.75,3.76,3.75,3.76,612000.0
2008-05-14 13:10:00,3.76,3.77,3.76,3.77,1118000.0,3.76,3.77,3.76,3.77,1118000.0
2008-05-14 13:15:00,3.77,3.77,3.76,3.77,716000.0,3.77,3.77,3.76,3.77,716000.0
2008-05-14 13:20:00,3.77,3.77,3.76,3.76,544000.0,3.77,3.77,3.76,3.76,544000.0
2008-05-14 13:25:00,3.76,3.76,3.76,3.76,182000.0,3.76,3.76,3.76,3.76,182000.0
2008-05-14 13:30:00,3.76,3.76,3.76,3.76,312000.0,3.76,3.76,3.76,3.76,312000.0
2008-05-14 13:35:00,3.76,3.77,3.76,3.76,506000.0,3.76,3.77,3.76,3.76,506000.0
2008-05-14 13:40:00,3.76,3.77,3.76,3.76,348000.0,3.76,3.77,3.76,3.76,348000.0
2008-05-14 13:45:00,3.76,3.77,3.76,3.77,786000.0,3.76,3.77,3.76,3.77,786000.0
2008-05-14 13:50:00,3.77,3.77,3.77,3.77,448000.0,3.77,3.77,3.77,3.77,448000.0
2008-05-14 13:55:00,3.77,3.78,3.77,3.77,412000.0,3.77,3.78,3.77,3.77,412000.0
2008-05-14 14:00:00,3.77,3.78,3.77,3.78,670000.0,3.77,3.78,3.77,3.78,670000.0
2008-05-14 14:05:00,3.78,3.78,3.78,3.78,556000.0,3.78,3.78,3.78,3.78,556000.0
2008-05-14 14:10:00,3.78,3.79,3.78,3.78,1036000.0,3.78,3.79,3.78,3.78,1036000.0
2008-05-14 14:15:00,3.78,3.78,3.77,3.77,814000.0,3.78,3.78,3.77,3.77,814000.0
2008-05-14 14:20:00,3.77,3.77,3.76,3.76,1082000.0,3.77,3.77,3.76,3.76,1082000.0
2008-05-14 14:25:00,3.76,3.77,3.76,3.77,470000.0,3.76,3.77,3.76,3.77,470000.0
2008-05-14 14:30:00,3.77,3.78,3.77,3.77,504000.0,3.77,3.78,3.77,3.77,504000.0
2008-05-14 14:35:00,3.77,3.77,3.76,3.76,626000.0,3.77,3.77,3.76,3.76,626000.0
2008-05-14 14:40:00,3.76,3.76,3.76,3.76,554000.0,3.76,3.76,3.76,3.76,554000.0
2008-05-14 14:45:00,3.76,3.77,3.76,3.77,794000.0,3.76,3.77,3.76,3.77,794000.0
2008-05-14 14:50:00,3.77,3.77,3.76,3.76,1304000.0,3.77,3.77,3.76,3.76,1304000.0
2008-05-14 14:55:00,3.76,3.76,3.76,3.76,1498000.0,3.76,3.76,3.76,3.76,1498000.0
2008-05-14 15:00:00,3.76,3.76,3.75,3.75,1288000.0,3.76,3.76,3.75,3.75,1288000.0
2008-05-14 15:05:00,3.75,3.75,3.73,3.73,2008000.0,3.75,3.75,3.73,3.73,2008000.0
2008-05-14 15:10:00,3.73,3.74,3.73,3.74,1718000.0,3.73,3.74,3.73,3.74,1718000.0
2008-05-14 15:15:00,3.74,3.74,3.73,3.73,1560000.0,3.74,3.74,3.73,3.73,1560000.0
2008-05-14 15:20:00,3.73,3.73,3.72,3.72,1252000.0,3.73,3.73,3.72,3.72,1252000.0
2008-05-14 15:25:00,3.72,3.73,3.72,3.73,1342000.0,3.72,3.73,3.72,3.73,1342000.0
2008-05-14 15:30:00,3.73,3.73,3.72,3.72,1492000.0,3.73,3.73,3.72,3.72,1492000.0
2008-05-14 15:35:00,3.72,3.72,3.7,3.71,3636000.0,3.72,3.72,3.7,3.71,3636000.0
2008-05-14 15:40:00,3.71,3.72,3.71,3.71,2074000.0,3.71,3.72,3.71,3.71,2074000.0
2008-05-14 15:45:00,3.71,3.71,3.7,3.71,1714000.0,3.71,3.71,3.7,3.71,1714000.0
2008-05-14 15:50:00,3.71,3.72,3.7,3.71,2366000.0,3.71,3.72,3.7,3.71,2366000.0
2008-05-14 15:55:00,3.71,3.71,3.71,3.71,2670000.0,3.71,3.71,3.71,3.71,2670000.0
2008-05-15 09:30:00,3.7,3.71,3.68,3.68,4502000.0,3.7,3.71,3.68,3.68,4502000.0
2008-05-15 09:35:00,3.68,3.72,3.68,3.72,2438000.0,3.68,3.72,3.68,3.72,2438000.0
2008-05-15 09:40:00,3.72,3.72,3.69,3.69,1984000.0,3.72,3.72,3.69,3.69,1984000.0
2008-05-15 09:45:00,3.69,3.73,3.68,3.72,2950000.0,3.69,3.73,3.68,3.72,2950000.0
2008-05-15 09:50:00,3.72,3.74,3.7,3.73,2094000.0,3.72,3.74,3.7,3.73,2094000.0
2008-05-15 09:55:00,3.73,3.74,3.73,3.73,2324000.0,3.73,3.74,3.73,3.73,2324000.0
2008-05-15 10:00:00,3.73,3.75,3.72,3.74,2520000.0,3.73,3.75,3.72,3.74,2520000.0
2008-05-15 10:05:00,3.74,3.74,3.73,3.74,1676000.0,3.74,3.74,3.73,3.74,1676000.0
2008-05-15 10:10:00,3.74,3.74,3.7,3.71,1612000.0,3.74,3.74,3.7,3.71,1612000.0
2008-05-15 10:15:00,3.71,3.73,3.71,3.73,898000.0,3.71,3.73,3.71,3.73,898000.0
2008-05-15 10:20:00,3.73,3.75,3.73,3.74,1694000.0,3.73,3.75,3.73,3.74,1694000.0
2008-05-15 10:25:00,3.73,3.75,3.73,3.74,1168000.0,3.73,3.75,3.73,3.74,1168000.0
2008-05-15 10:30:00,3.74,3.76,3.73,3.73,1594000.0,3.74,3.76,3.73,3.73,1594000.0
2008-05-15 10:35:00,3.73,3.74,3.73,3.74,804000.0,3.73,3.74,3.73,3.74,804000.0
2008-05-15 10:40:00,3.74,3.76,3.74,3.75,1320000.0,3.74,3.76,3.74,3.75,1320000.0
2008-05-15 10:45:00,3.75,3.76,3.74,3.75,736000.0,3.75,3.76,3.74,3.75,736000.0
2008-05-15 10:50:00,3.75,3.75,3.74,3.75,858000.0,3.75,3.75,3.74,3.75,858000.0
2008-05-15 10:55:00,3.75,3.76,3.75,3.75,914000.0,3.75,3.76,3.75,3.75,914000.0
2008-05-15 11:00:00,3.75,3.76,3.75,3.76,994000.0,3.75,3.76,3.75,3.76,994000.0
2008-05-15 11:05:00,3.76,3.76,3.75,3.75,878000.0,3.76,3.76,3.75,3.75,878000.0
2008-05-15 11:10:00,3.76,3.76,3.75,3.76,1056000.0,3.76,3.76,3.75,3.76,1056000.0
2008-05-15 11:15:00,3.76,3.76,3.74,3.75,1270000.0,3.76,3.76,3.74,3.75,1270000.0
2008-05-15 11:20:00,3.75,3.75,3.74,3.75,620000.0,3.75,3.75,3.74,3.75,620000.0
2008-05-15 11:25:00,3.75,3.75,3.74,3.74,746000.0,3.75,3.75,3.74,3.74,746000.0
2008-05-15 11:30:00,3.74,3.75,3.74,3.74,470000.0,3.74,3.75,3.74,3.74,470000.0
2008-05-15 11:35:00,3.74,3.75,3.74,3.74,926000.0,3.74,3.75,3.74,3.74,926000.0
2008-05-15 11:40:00,3.74,3.75,3.74,3.74,498000.0,3.74,3.75,3.74,3.74,498000.0
2008-05-15 11:45:00,3.74,3.75,3.74,3.75,382000.0,3.74,3.75,3.74,3.75,382000.0
2008-05-15 11:50:00,3.75,3.75,3.74,3.74,906000.0,3.75,3.75,3.74,3.74,906000.0
2008-05-15 11:55:00,3.74,3.75,3.74,3.75,570000.0,3.74,3.75,3.74,3.75,570000.0
2008-05-15 12:00:00,3.75,3.77,3.75,3.76,1496000.0,3.75,3.77,3.75,3.76,1496000.0
2008-05-15 12:05:00,3.76,3.77,3.76,3.76,1170000.0,3.76,3.77,3.76,3.76,1170000.0
2008-05-15 12:10:00,3.76,3.76,3.75,3.75,1032000.0,3.76,3.76,3.75,3.75,1032000.0
2008-05-15 12:15:00,3.75,3.76,3.74,3.75,1754000.0,3.75,3.76,3.74,3.75,1754000.0
2008-05-15 12:20:00,3.74,3.77,3.74,3.76,1002000.0,3.74,3.77,3.74,3.76,1002000.0
2008-05-15 12:25:00,3.76,3.76,3.76,3.76,668000.0,3.76,3.76,3.76,3.76,668000.0
2008-05-15 12:30:00,3.76,3.77,3.75,3.75,1148000.0,3.76,3.77,3.75,3.75,1148000.0
2008-05-15 12:35:00,3.75,3.77,3.75,3.77,926000.0,3.75,3.77,3.75,3.77,926000.0
2008-05-15 12:40:00,3.77,3.79,3.76,3.78,3274000.0,3.77,3.79,3.76,3.78,3274000.0
2008-05-15 12:45:00,3.78,3.79,3.78,3.79,1490000.0,3.78,3.79,3.78,3.79,1490000.0
2008-05-15 12:50:00,3.79,3.79,3.78,3.79,920000.0,3.79,3.79,3.78,3.79,920000.0
2008-05-15 12:55:00,3.78,3.79,3.78,3.78,750000.0,3.78,3.79,3.78,3.78,750000.0
2008-05-15 13:00:00,3.78,3.79,3.78,3.79,808000.0,3.78,3.79,3.78,3.79,808000.0
2008-05-15 13:05:00,3.79,3.82,3.79,3.8,3112000.0,3.79,3.82,3.79,3.8,3112000.0
2008-05-15 13:10:00,3.8,3.81,3.79,3.8,1440000.0,3.8,3.81,3.79,3.8,1440000.0
2008-05-15 13:15:00,3.8,3.8,3.79,3.79,1698000.0,3.8,3.8,3.79,3.79,1698000.0
2008-05-15 13:20:00,3.79,3.8,3.79,3.8,780000.0,3.79,3.8,3.79,3.8,780000.0
2008-05-15 13:25:00,3.8,3.8,3.8,3.8,752000.0,3.8,3.8,3.8,3.8,752000.0
2008-05-15 13:30:00,3.8,3.81,3.79,3.81,1048000.0,3.8,3.81,3.79,3.81,1048000.0
2008-05-15 13:35:00,3.81,3.81,3.8,3.8,1734000.0,3.81,3.81,3.8,3.8,1734000.0
2008-05-15 13:40:00,3.8,3.81,3.8,3.8,1780000.0,3.8,3.81,3.8,3.8,1780000.0
2008-05-15 13:45:00,3.8,3.81,3.8,3.8,592000.0,3.8,3.81,3.8,3.8,592000.0
2008-05-15 13:50:00,3.8,3.8,3.79,3.79,790000.0,3.8,3.8,3.79,3.79,790000.0
2008-05-15 13:55:00,3.79,3.8,3.79,3.8,1030000.0,3.79,3.8,3.79,3.8,1030000.0
2008-05-15 14:00:00,3.8,3.8,3.8,3.8,488000.0,3.8,3.8,3.8,3.8,488000.0
2008-05-15 14:05:00,3.8,3.81,3.8,3.81,814000.0,3.8,3.81,3.8,3.81,814000.0
2008-05-15 14:10:00,3.81,3.82,3.8,3.8,1588000.0,3.81,3.82,3.8,3.8,1588000.0
2008-05-15 14:15:00,3.8,3.8,3.79,3.79,926000.0,3.8,3.8,3.79,3.79,926000.0
2008-05-15 14:20:00,3.79,3.8,3.79,3.79,792000.0,3.79,3.8,3.79,3.79,792000.0
2008-05-15 14:25:00,3.79,3.79,3.77,3.78,1102000.0,3.79,3.79,3.77,3.78,1102000.0
2008-05-15 14:30:00,3.78,3.79,3.78,3.79,680000.0,3.78,3.79,3.78,3.79,680000.0
2008-05-15 14:35:00,3.79,3.79,3.78,3.79,1034000.0,3.79,3.79,3.78,3.79,1034000.0
2008-05-15 14:40:00,3.79,3.79,3.78,3.79,518000.0,3.79,3.79,3.78,3.79,518000.0
2008-05-15 14:45:00,3.79,3.79,3.78,3.78,816000.0,3.79,3.79,3.78,3.78,816000.0
2008-05-15 14:50:00,3.78,3.79,3.78,3.79,424000.0,3.78,3.79,3.78,3.79,424000.0
2008-05-15 14:55:00,3.79,3.79,3.78,3.79,598000.0,3.79,3.79,3.78,3.79,598000.0
2008-05-15 15:00:00,3.79,3.79,3.78,3.79,4206000.0,3.79,3.79,3.78,3.79,4206000.0
2008-05-15 15:05:00,3.79,3.8,3.79,3.8,1324000.0,3.79,3.8,3.79,3.8,1324000.0
2008-05-15 15:10:00,3.8,3.8,3.8,3.8,1218000.0,3.8,3.8,3.8,3.8,1218000.0
2008-05-15 15:15:00,3.8,3.8,3.79,3.8,1462000.0,3.8,3.8,3.79,3.8,1462000.0
2008-05-15 15:20:00,3.8,3.8,3.79,3.8,1778000.0,3.8,3.8,3.79,3.8,1778000.0
2008-05-15 15:25:00,3.8,3.81,3.8,3.81,1640000.0,3.8,3.81,3.8,3.81,1640000.0
2008-05-15 15:30:00,3.81,3.81,3.7,3.79,19918000.0,3.81,3.81,3.7,3.79,19918000.0
2008-05-15 15:35:00,3.79,3.8,3.79,3.79,1768000.0,3.79,3.8,3.79,3.79,1768000.0
2008-05-15 15:40:00,3.79,3.8,3.79,3.8,1862000.0,3.79,3.8,3.79,3.8,1862000.0
2008-05-15 15:45:00,3.8,3.8,3.79,3.8,1944000.0,3.8,3.8,3.79,3.8,1944000.0
2008-05-15 15:50:00,3.8,3.81,3.8,3.8,4744000.0,3.8,3.81,3.8,3.8,4744000.0
2008-05-15 15:55:00,3.8,3.81,3.79,3.8,3948000.0,3.8,3.81,3.79,3.8,3948000.0
2008-05-16 09:30:00,3.82,3.82,3.79,3.81,11144000.0,3.82,3.82,3.79,3.81,11144000.0
2008-05-16 09:35:00,3.81,3.82,3.8,3.8,2012000.0,3.81,3.82,3.8,3.8,2012000.0
2008-05-16 09:40:00,3.8,3.8,3.76,3.76,3290000.0,3.8,3.8,3.76,3.76,3290000.0
2008-05-16 09:45:00,3.76,3.79,3.76,3.79,2436000.0,3.76,3.79,3.76,3.79,2436000.0
2008-05-16 09:50:00,3.79,3.79,3.78,3.79,1450000.0,3.79,3.79,3.78,3.79,1450000.0
2008-05-16 09:55:00,3.79,3.79,3.78,3.78,1292000.0,3.79,3.79,3.78,3.78,1292000.0
2008-05-16 10:00:00,3.78,3.78,3.76,3.76,1634000.0,3.78,3.78,3.76,3.76,1634000.0
2008-05-16 10:05:00,3.76,3.77,3.75,3.76,1770000.0,3.76,3.77,3.75,3.76,1770000.0
2008-05-16 10:10:00,3.76,3.76,3.75,3.75,1948000.0,3.76,3.76,3.75,3.75,1948000.0
2008-05-16 10:15:00,3.75,3.76,3.75,3.76,960000.0,3.75,3.76,3.75,3.76,960000.0
2008-05-16 10:20:00,3.76,3.77,3.76,3.77,1978000.0,3.76,3.77,3.76,3.77,1978000.0
2008-05-16 10:25:00,3.77,3.78,3.76,3.78,1736000.0,3.77,3.78,3.76,3.78,1736000.0
2008-05-16 10:30:00,3.78,3.79,3.77,3.78,1494000.0,3.78,3.79,3.77,3.78,1494000.0
2008-05-16 10:35:00,3.78,3.78,3.77,3.78,3172000.0,3.78,3.78,3.77,3.78,3172000.0
2008-05-16 10:40:00,3.78,3.78,3.77,3.78,1658000.0,3.78,3.78,3.77,3.78,1658000.0
2008-05-16 10:45:00,3.78,3.78,3.77,3.78,1142000.0,3.78,3.78,3.77,3.78,1142000.0
2008-05-16 10:50:00,3.78,3.78,3.76,3.77,1602000.0,3.78,3.78,3.76,3.77,1602000.0
2008-05-16 10:55:00,3.77,3.77,3.76,3.76,970000.0,3.77,3.77,3.76,3.76,970000.0
2008-05-16 11:00:00,3.75,3.76,3.74,3.75,1700000.0,3.75,3.76,3.74,3.75,1700000.0
2008-05-16 11:05:00,3.75,3.77,3.75,3.77,1358000.0,3.75,3.77,3.75,3.77,1358000.0
2008-05-16 11:10:00,3.77,3.77,3.76,3.77,1274000.0,3.77,3.77,3.76,3.77,1274000.0
2008-05-16 11:15:00,3.77,3.77,3.76,3.77,982000.0,3.77,3.77,3.76,3.77,982000.0
2008-05-16 11:20:00,3.77,3.77,3.76,3.77,918000.0,3.77,3.77,3.76,3.77,918000.0
2008-05-16 11:25:00,3.77,3.77,3.76,3.77,810000.0,3.77,3.77,3.76,3.77,810000.0
2008-05-16 11:30:00,3.76,3.77,3.76,3.76,710000.0,3.76,3.77,3.76,3.76,710000.0
2008-05-16 11:35:00,3.77,3.77,3.76,3.77,550000.0,3.77,3.77,3.76,3.77,550000.0
2008-05-16 11:40:00,3.77,3.77,3.76,3.77,784000.0,3.77,3.77,3.76,3.77,784000.0
2008-05-16 11:45:00,3.77,3.77,3.76,3.77,414000.0,3.77,3.77,3.76,3.77,414000.0
2008-05-16 11:50:00,3.77,3.77,3.77,3.77,376000.0,3.77,3.77,3.77,3.77,376000.0
2008-05-16 11:55:00,3.77,3.78,3.77,3.77,538000.0,3.77,3.78,3.77,3.77,538000.0
2008-05-16 12:00:00,3.77,3.77,3.76,3.77,778000.0,3.77,3.77,3.76,3.77,778000.0
2008-05-16 12:05:00,3.77,3.77,3.77,3.77,546000.0,3.77,3.77,3.77,3.77,546000.0
2008-05-16 12:10:00,3.77,3.78,3.77,3.78,818000.0,3.77,3.78,3.77,3.78,818000.0
2008-05-16 12:15:00,3.78,3.79,3.78,3.79,1474000.0,3.78,3.79,3.78,3.79,1474000.0
2008-05-16 12:20:00,3.79,3.79,3.78,3.78,532000.0,3.79,3.79,3.78,3.78,532000.0
2008-05-16 12:25:00,3.78,3.79,3.78,3.79,368000.0,3.78,3.79,3.78,3.79,368000.0
2008-05-16 12:30:00,3.79,3.79,3.78,3.79,648000.0,3.79,3.79,3.78,3.79,648000.0
2008-05-16 12:35:00,3.79,3.79,3.78,3.78,416000.0,3.79,3.79,3.78,3.78,416000.0
2008-05-16 12:40:00,3.78,3.79,3.78,3.78,310000.0,3.78,3.79,3.78,3.78,310000.0
2008-05-16 12:45:00,3.78,3.79,3.78,3.78,484000.0,3.78,3.79,3.78,3.78,484000.0
2008-05-16 12:50:00,3.78,3.79,3.78,3.79,452000.0,3.78,3.79,3.78,3.79,452000.0
2008-05-16 12:55:00,3.78,3.79,3.78,3.78,360000.0,3.78,3.79,3.78,3.78,360000.0
2008-05-16 13:00:00,3.78,3.79,3.78,3.79,614000.0,3.78,3.79,3.78,3.79,614000.0
2008-05-16 13:05:00,3.79,3.8,3.79,3.8,1298000.0,3.79,3.8,3.79,3.8,1298000.0
2008-05-16 13:10:00,3.8,3.81,3.8,3.81,3086000.0,3.8,3.81,3.8,3.81,3086000.0
2008-05-16 13:15:00,3.81,3.81,3.8,3.8,918000.0,3.81,3.81,3.8,3.8,918000.0
2008-05-16 13:20:00,3.8,3.81,3.8,3.81,1262000.0,3.8,3.81,3.8,3.81,1262000.0
2008-05-16 13:25:00,3.81,3.81,3.8,3.8,1304000.0,3.81,3.81,3.8,3.8,1304000.0
2008-05-16 13:30:00,3.8,3.8,3.8,3.8,856000.0,3.8,3.8,3.8,3.8,856000.0
2008-05-16 13:35:00,3.8,3.8,3.79,3.79,1678000.0,3.8,3.8,3.79,3.79,1678000.0
2008-05-16 13:40:00,3.79,3.79,3.79,3.79,956000.0,3.79,3.79,3.79,3.79,956000.0
2008-05-16 13:45:00,3.79,3.79,3.79,3.79,616000.0,3.79,3.79,3.79,3.79,616000.0
2008-05-16 13:50:00,3.79,3.79,3.78,3.78,572000.0,3.79,3.79,3.78,3.78,572000.0
2008-05-16 13:55:00,3.78,3.8,3.78,3.79,946000.0,3.78,3.8,3.78,3.79,946000.0
2008-05-16 14:00:00,3.79,3.8,3.79,3.79,656000.0,3.79,3.8,3.79,3.79,656000.0
2008-05-16 14:05:00,3.79,3.8,3.79,3.79,846000.0,3.79,3.8,3.79,3.79,846000.0
2008-05-16 14:10:00,3.79,3.8,3.79,3.8,660000.0,3.79,3.8,3.79,3.8,660000.0
2008-05-16 14:15:00,3.8,3.8,3.79,3.8,692000.0,3.8,3.8,3.79,3.8,692000.0
2008-05-16 14:20:00,3.8,3.81,3.8,3.8,1316000.0,3.8,3.81,3.8,3.8,1316000.0
2008-05-16 14:25:00,3.8,3.81,3.8,3.81,1712000.0,3.8,3.81,3.8,3.81,1712000.0
2008-05-16 14:30:00,3.81,3.81,3.8,3.81,1410000.0,3.81,3.81,3.8,3.81,1410000.0
2008-05-16 14:35:00,3.81,3.81,3.81,3.81,1124000.0,3.81,3.81,3.81,3.81,1124000.0
2008-05-16 14:40:00,3.81,3.81,3.8,3.81,534000.0,3.81,3.81,3.8,3.81,534000.0
2008-05-16 14:45:00,3.81,3.81,3.8,3.8,1548000.0,3.81,3.81,3.8,3.8,1548000.0
2008-05-16 14:50:00,3.8,3.81,3.8,3.81,1332000.0,3.8,3.81,3.8,3.81,1332000.0
2008-05-16 14:55:00,3.81,3.82,3.81,3.81,1178000.0,3.81,3.82,3.81,3.81,1178000.0
2008-05-16 15:00:00,3.81,3.82,3.81,3.81,1778000.0,3.81,3.82,3.81,3.81,1778000.0
2008-05-16 15:05:00,3.81,3.84,3.81,3.84,3130000.0,3.81,3.84,3.81,3.84,3130000.0
2008-05-16 15:10:00,3.84,3.84,3.83,3.83,2760000.0,3.84,3.84,3.83,3.83,2760000.0
2008-05-16 15:15:00,3.83,3.84,3.83,3.84,1832000.0,3.83,3.84,3.83,3.84,1832000.0
2008-05-16 15:20:00,3.84,3.84,3.83,3.83,2552000.0,3.84,3.84,3.83,3.83,2552000.0
2008-05-16 15:25:00,3.83,3.83,3.82,3.83,2174000.0,3.83,3.83,3.82,3.83,2174000.0
2008-05-16 15:30:00,3.83,3.83,3.82,3.82,2070000.0,3.83,3.83,3.82,3.82,2070000.0
2008-05-16 15:35:00,3.82,3.83,3.82,3.82,1870000.0,3.82,3.83,3.82,3.82,1870000.0
2008-05-16 15:40:00,3.82,3.83,3.82,3.83,1564000.0,3.82,3.83,3.82,3.83,1564000.0
2008-05-16 15:45:00,3.83,3.83,3.82,3.83,1782000.0,3.83,3.83,3.82,3.83,1782000.0
2008-05-16 15:50:00,3.83,3.83,3.81,3.82,3716000.0,3.83,3.83,3.81,3.82,3716000.0
2008-05-16 15:55:00,3.82,3.82,3.81,3.82,3506000.0,3.82,3.82,3.81,3.82,3506000.0
2008-05-19 09:30:00,3.95,3.98,3.94,3.96,8118000.0,3.95,3.98,3.94,3.96,8118000.0
2008-05-19 09:35:00,3.96,3.99,3.95,3.95,6620000.0,3.96,3.99,3.95,3.95,6620000.0
2008-05-19 09:40:00,3.95,4.0,3.95,3.98,6202000.0,3.95,4.0,3.95,3.98,6202000.0
2008-05-19 09:45:00,3.98,4.01,3.98,4.01,9964000.0,3.98,4.01,3.98,4.01,9964000.0
2008-05-19 09:50:00,4.01,4.03,4.01,4.02,7434000.0,4.01,4.03,4.01,4.02,7434000.0
2008-05-19 09:55:00,4.02,4.03,4.01,4.02,4816000.0,4.02,4.03,4.01,4.02,4816000.0
2008-05-19 10:00:00,4.02,4.04,4.02,4.03,6018000.0,4.02,4.04,4.02,4.03,6018000.0
2008-05-19 10:05:00,4.03,4.07,4.03,4.07,7456000.0,4.03,4.07,4.03,4.07,7456000.0
2008-05-19 10:10:00,4.07,4.07,4.05,4.06,5828000.0,4.07,4.07,4.05,4.06,5828000.0
2008-05-19 10:15:00,4.06,4.06,4.05,4.06,5530000.0,4.06,4.06,4.05,4.06,5530000.0
2008-05-19 10:20:00,4.06,4.08,4.06,4.07,5108000.0,4.06,4.08,4.06,4.07,5108000.0
2008-05-19 10:25:00,4.07,4.07,4.05,4.05,4256000.0,4.07,4.07,4.05,4.05,4256000.0
2008-05-19 10:30:00,4.05,4.06,4.04,4.04,5356000.0,4.05,4.06,4.04,4.04,5356000.0
2008-05-19 10:35:00,4.04,4.07,4.04,4.06,5884000.0,4.04,4.07,4.04,4.06,5884000.0
2008-05-19 10:40:00,4.06,4.07,4.06,4.06,2402000.0,4.06,4.07,4.06,4.06,2402000.0
2008-05-19 10:45:00,4.06,4.07,4.05,4.06,2932000.0,4.06,4.07,4.05,4.06,2932000.0
2008-05-19 10:50:00,4.06,4.09,4.05,4.08,4864000.0,4.06,4.09,4.05,4.08,4864000.0
2008-05-19 10:55:00,4.08,4.09,4.07,4.08,3432000.0,4.08,4.09,4.07,4.08,3432000.0
2008-05-19 11:00:00,4.07,4.09,4.07,4.08,2664000.0,4.07,4.09,4.07,4.08,2664000.0
2008-05-19 11:05:00,4.08,4.1,4.08,4.09,4366000.0,4.08,4.1,4.08,4.09,4366000.0
2008-05-19 11:10:00,4.09,4.11,4.08,4.11,5612000.0,4.09,4.11,4.08,4.11,5612000.0
2008-05-19 11:15:00,4.11,4.14,4.1,4.13,6150000.0,4.11,4.14,4.1,4.13,6150000.0
2008-05-19 11:20:00,4.13,4.14,4.12,4.14,5926000.0,4.13,4.14,4.12,4.14,5926000.0
2008-05-19 11:25:00,4.14,4.17,4.14,4.17,10932000.0,4.14,4.17,4.14,4.17,10932000.0
2008-05-19 11:30:00,4.17,4.18,4.15,4.18,11036000.0,4.17,4.18,4.15,4.18,11036000.0
2008-05-19 11:35:00,4.18,4.18,4.16,4.17,5450000.0,4.18,4.18,4.16,4.17,5450000.0
2008-05-19 11:40:00,4.17,4.19,4.17,4.19,5556000.0,4.17,4.19,4.17,4.19,5556000.0
2008-05-19 11:45:00,4.19,4.21,4.18,4.18,8588000.0,4.19,4.21,4.18,4.18,8588000.0
2008-05-19 11:50:00,4.18,4.19,4.17,4.18,4034000.0,4.18,4.19,4.17,4.18,4034000.0
2008-05-19 11:55:00,4.18,4.19,4.17,4.18,4562000.0,4.18,4.19,4.17,4.18,4562000.0
2008-05-19 12:00:00,4.18,4.2,4.17,4.19,3076000.0,4.18,4.2,4.17,4.19,3076000.0
2008-05-19 12:05:00,4.19,4.21,4.18,4.19,3990000.0,4.19,4.21,4.18,4.19,3990000.0
2008-05-19 12:10:00,4.19,4.22,4.19,4.19,4076000.0,4.19,4.22,4.19,4.19,4076000.0
2008-05-19 12:15:00,4.19,4.21,4.19,4.19,2542000.0,4.19,4.21,4.19,4.19,2542000.0
2008-05-19 12:20:00,4.19,4.2,4.18,4.19,1648000.0,4.19,4.2,4.18,4.19,1648000.0
2008-05-19 12:25:00,4.19,4.2,4.18,4.2,2268000.0,4.19,4.2,4.18,4.2,2268000.0
2008-05-19 12:30:00,4.2,4.21,4.19,4.21,2622000.0,4.2,4.21,4.19,4.21,2622000.0
2008-05-19 12:35:00,4.21,4.24,4.21,4.22,7954000.0,4.21,4.24,4.21,4.22,7954000.0
2008-05-19 12:40:00,4.22,4.23,4.21,4.22,2482000.0,4.22,4.23,4.21,4.22,2482000.0
2008-05-19 12:45:00,4.22,4.22,4.2,4.21,3056000.0,4.22,4.22,4.2,4.21,3056000.0
2008-05-19 12:50:00,4.21,4.22,4.2,4.21,2424000.0,4.21,4.22,4.2,4.21,2424000.0
2008-05-19 12:55:00,4.21,4.22,4.2,4.21,2838000.0,4.21,4.22,4.2,4.21,2838000.0
2008-05-19 13:00:00,4.21,4.22,4.21,4.21,2026000.0,4.21,4.22,4.21,4.21,2026000.0
2008-05-19 13:05:00,4.21,4.23,4.21,4.21,3594000.0,4.21,4.23,4.21,4.21,3594000.0
2008-05-19 13:10:00,4.22,4.22,4.2,4.2,2208000.0,4.22,4.22,4.2,4.2,2208000.0
2008-05-19 13:15:00,4.21,4.21,4.2,4.21,3318000.0,4.21,4.21,4.2,4.21,3318000.0
2008-05-19 13:20:00,4.21,4.21,4.2,4.2,3866000.0,4.21,4.21,4.2,4.2,3866000.0
2008-05-19 13:25:00,4.2,4.21,4.19,4.2,3378000.0,4.2,4.21,4.19,4.2,3378000.0
2008-05-19 13:30:00,4.2,4.21,4.19,4.19,2208000.0,4.2,4.21,4.19,4.19,2208000.0
2008-05-19 13:35:00,4.19,4.19,4.18,4.19,1934000.0,4.19,4.19,4.18,4.19,1934000.0
2008-05-19 13:40:00,4.19,4.19,4.19,4.19,2418000.0,4.19,4.19,4.19,4.19,2418000.0
2008-05-19 13:45:00,4.19,4.19,4.17,4.19,3008000.0,4.19,4.19,4.17,4.19,3008000.0
2008-05-19 13:50:00,4.19,4.19,4.18,4.19,1842000.0,4.19,4.19,4.18,4.19,1842000.0
2008-05-19 13:55:00,4.19,4.19,4.17,4.17,4542000.0,4.19,4.19,4.17,4.17,4542000.0
2008-05-19 14:00:00,4.17,4.18,4.17,4.17,3648000.0,4.17,4.18,4.17,4.17,3648000.0
2008-05-19 14:05:00,4.17,4.19,4.17,4.17,2888000.0,4.17,4.19,4.17,4.17,2888000.0
2008-05-19 14:10:00,4.18,4.18,4.15,4.15,6456000.0,4.18,4.18,4.15,4.15,6456000.0
2008-05-19 14:15:00,4.15,4.16,4.13,4.15,7616000.0,4.15,4.16,4.13,4.15,7616000.0
2008-05-19 14:20:00,4.15,4.15,4.14,4.15,2772000.0,4.15,4.15,4.14,4.15,2772000.0
2008-05-19 14:25:00,4.15,4.16,4.13,4.15,3502000.0,4.15,4.16,4.13,4.15,3502000.0
2008-05-19 14:30:00,4.15,4.17,4.15,4.16,3790000.0,4.15,4.17,4.15,4.16,3790000.0
2008-05-19 14:35:00,4.16,4.17,4.15,4.15,2742000.0,4.16,4.17,4.15,4.15,2742000.0
2008-05-19 14:40:00,4.15,4.16,4.14,4.15,1984000.0,4.15,4.16,4.14,4.15,1984000.0
2008-05-19 14:45:00,4.15,4.16,4.14,4.14,4858000.0,4.15,4.16,4.14,4.14,4858000.0
2008-05-19 14:50:00,4.14,4.15,4.14,4.15,2738000.0,4.14,4.15,4.14,4.15,2738000.0
2008-05-19 14:55:00,4.15,4.16,4.15,4.15,3850000.0,4.15,4.16,4.15,4.15,3850000.0
2008-05-19 15:00:00,4.15,4.16,4.13,4.14,4744000.0,4.15,4.16,4.13,4.14,4744000.0
2008-05-19 15:05:00,4.14,4.14,4.13,4.14,2062000.0,4.14,4.14,4.13,4.14,2062000.0
2008-05-19 15:10:00,4.14,4.14,4.14,4.14,2312000.0,4.14,4.14,4.14,4.14,2312000.0
2008-05-19 15:15:00,4.14,4.14,4.13,4.14,2698000.0,4.14,4.14,4.13,4.14,2698000.0
2008-05-19 15:20:00,4.14,4.15,4.14,4.14,2842000.0,4.14,4.15,4.14,4.14,2842000.0
2008-05-19 15:25:00,4.14,4.15,4.13,4.14,3176000.0,4.14,4.15,4.13,4.14,3176000.0
2008-05-19 15:30:00,4.14,4.14,4.12,4.12,4502000.0,4.14,4.14,4.12,4.12,4502000.0
2008-05-19 15:35:00,4.12,4.12,4.1,4.1,7222000.0,4.12,4.12,4.1,4.1,7222000.0
2008-05-19 15:40:00,4.1,4.12,4.09,4.12,6178000.0,4.1,4.12,4.09,4.12,6178000.0
2008-05-19 15:45:00,4.12,4.12,4.11,4.12,4156000.0,4.12,4.12,4.11,4.12,4156000.0
2008-05-19 15:50:00,4.12,4.14,4.12,4.13,6990000.0,4.12,4.14,4.12,4.13,6990000.0
2008-05-19 15:55:00,4.13,4.13,4.12,4.12,8724000.0,4.13,4.13,4.12,4.12,8724000.0
2008-05-20 09:30:00,4.1,4.14,4.09,4.09,6522000.0,4.1,4.14,4.09,4.09,6522000.0
2008-05-20 09:35:00,4.09,4.1,4.07,4.08,6436000.0,4.09,4.1,4.07,4.08,6436000.0
2008-05-20 09:40:00,4.08,4.1,4.07,4.1,3518000.0,4.08,4.1,4.07,4.1,3518000.0
2008-05-20 09:45:00,4.1,4.11,4.08,4.1,5270000.0,4.1,4.11,4.08,4.1,5270000.0
2008-05-20 09:50:00,4.1,4.1,4.06,4.06,3822000.0,4.1,4.1,4.06,4.06,3822000.0
2008-05-20 09:55:00,4.06,4.07,4.05,4.06,3916000.0,4.06,4.07,4.05,4.06,3916000.0
2008-05-20 10:00:00,4.06,4.06,4.03,4.04,6062000.0,4.06,4.06,4.03,4.04,6062000.0
2008-05-20 10:05:00,4.04,4.07,4.04,4.05,3900000.0,4.04,4.07,4.04,4.05,3900000.0
2008-05-20 10:10:00,4.05,4.05,4.03,4.04,3216000.0,4.05,4.05,4.03,4.04,3216000.0
2008-05-20 10:15:00,4.04,4.04,4.02,4.02,3086000.0,4.04,4.04,4.02,4.02,3086000.0
2008-05-20 10:20:00,4.02,4.03,4.01,4.02,2746000.0,4.02,4.03,4.01,4.02,2746000.0
2008-05-20 10:25:00,4.02,4.05,4.02,4.04,2344000.0,4.02,4.05,4.02,4.04,2344000.0
2008-05-20 10:30:00,4.04,4.04,4.03,4.03,1306000.0,4.04,4.04,4.03,4.03,1306000.0
2008-05-20 10:35:00,4.03,4.04,4.02,4.04,1956000.0,4.03,4.04,4.02,4.04,1956000.0
2008-05-20 10:40:00,4.04,4.05,4.04,4.04,2356000.0,4.04,4.05,4.04,4.04,2356000.0
2008-05-20 10:45:00,4.04,4.04,4.03,4.04,2116000.0,4.04,4.04,4.03,4.04,2116000.0
2008-05-20 10:50:00,4.04,4.05,4.03,4.03,2522000.0,4.04,4.05,4.03,4.03,2522000.0
2008-05-20 10:55:00,4.03,4.03,4.02,4.02,1936000.0,4.03,4.03,4.02,4.02,1936000.0
2008-05-20 11:00:00,4.02,4.03,4.01,4.01,2184000.0,4.02,4.03,4.01,4.01,2184000.0
2008-05-20 11:05:00,4.01,4.02,4.0,4.0,2564000.0,4.01,4.02,4.0,4.0,2564000.0
2008-05-20 11:10:00,4.0,4.02,4.0,4.02,1746000.0,4.0,4.02,4.0,4.02,1746000.0
2008-05-20 11:15:00,4.02,4.03,4.02,4.03,1974000.0,4.02,4.03,4.02,4.03,1974000.0
2008-05-20 11:20:00,4.03,4.04,4.02,4.03,1676000.0,4.03,4.04,4.02,4.03,1676000.0
2008-05-20 11:25:00,4.03,4.03,4.02,4.03,1354000.0,4.03,4.03,4.02,4.03,1354000.0
2008-05-20 11:30:00,4.03,4.03,4.02,4.03,596000.0,4.03,4.03,4.02,4.03,596000.0
2008-05-20 11:35:00,4.03,4.03,4.02,4.02,1008000.0,4.03,4.03,4.02,4.02,1008000.0
2008-05-20 11:40:00,4.02,4.03,4.02,4.03,806000.0,4.02,4.03,4.02,4.03,806000.0
2008-05-20 11:45:00,4.03,4.03,4.02,4.03,1230000.0,4.03,4.03,4.02,4.03,1230000.0
2008-05-20 11:50:00,4.03,4.04,4.03,4.04,2056000.0,4.03,4.04,4.03,4.04,2056000.0
2008-05-20 11:55:00,4.04,4.04,4.04,4.04,2022000.0,4.04,4.04,4.04,4.04,2022000.0
2008-05-20 12:00:00,4.04,4.05,4.04,4.04,1460000.0,4.04,4.05,4.04,4.04,1460000.0
2008-05-20 12:05:00,4.05,4.05,4.04,4.05,1394000.0,4.05,4.05,4.04,4.05,1394000.0
2008-05-20 12:10:00,4.05,4.05,4.05,4.05,1402000.0,4.05,4.05,4.05,4.05,1402000.0
2008-05-20 12:15:00,4.05,4.05,4.04,4.05,1146000.0,4.05,4.05,4.04,4.05,1146000.0
2008-05-20 12:20:00,4.05,4.06,4.05,4.06,1312000.0,4.05,4.06,4.05,4.06,1312000.0
2008-05-20 12:25:00,4.06,4.06,4.05,4.06,1390000.0,4.06,4.06,4.05,4.06,1390000.0
2008-05-20 12:30:00,4.06,4.06,4.05,4.05,1566000.0,4.06,4.06,4.05,4.05,1566000.0
2008-05-20 12:35:00,4.05,4.06,4.05,4.05,1360000.0,4.05,4.06,4.05,4.05,1360000.0
2008-05-20 12:40:00,4.05,4.05,4.05,4.05,724000.0,4.05,4.05,4.05,4.05,724000.0
2008-05-20 12:45:00,4.05,4.06,4.05,4.05,1080000.0,4.05,4.06,4.05,4.05,1080000.0
2008-05-20 12:50:00,4.05,4.06,4.05,4.05,714000.0,4.05,4.06,4.05,4.05,714000.0
2008-05-20 12:55:00,4.05,4.06,4.05,4.05,592000.0,4.05,4.06,4.05,4.05,592000.0
2008-05-20 13:00:00,4.05,4.06,4.05,4.05,1006000.0,4.05,4.06,4.05,4.05,1006000.0
2008-05-20 13:05:00,4.05,4.07,4.05,4.05,1262000.0,4.05,4.07,4.05,4.05,1262000.0
2008-05-20 13:10:00,4.05,4.06,4.05,4.06,536000.0,4.05,4.06,4.05,4.06,536000.0
2008-05-20 13:15:00,4.06,4.07,4.05,4.06,910000.0,4.06,4.07,4.05,4.06,910000.0
2008-05-20 13:20:00,4.06,4.06,4.04,4.05,1586000.0,4.06,4.06,4.04,4.05,1586000.0
2008-05-20 13:25:00,4.05,4.05,4.05,4.05,862000.0,4.05,4.05,4.05,4.05,862000.0
2008-05-20 13:30:00,4.05,4.05,4.04,4.05,1250000.0,4.05,4.05,4.04,4.05,1250000.0
2008-05-20 13:35:00,4.04,4.05,4.04,4.04,726000.0,4.04,4.05,4.04,4.04,726000.0
2008-05-20 13:40:00,4.04,4.05,4.04,4.05,2272000.0,4.04,4.05,4.04,4.05,2272000.0
2008-05-20 13:45:00,4.05,4.05,4.04,4.05,606000.0,4.05,4.05,4.04,4.05,606000.0
2008-05-20 13:50:00,4.05,4.06,4.05,4.05,1148000.0,4.05,4.06,4.05,4.05,1148000.0
2008-05-20 13:55:00,4.05,4.05,4.04,4.04,1302000.0,4.05,4.05,4.04,4.04,1302000.0
2008-05-20 14:00:00,4.05,4.05,4.04,4.04,818000.0,4.05,4.05,4.04,4.04,818000.0
2008-05-20 14:05:00,4.04,4.05,4.04,4.04,3146000.0,4.04,4.05,4.04,4.04,3146000.0
2008-05-20 14:10:00,4.04,4.05,4.04,4.04,826000.0,4.04,4.05,4.04,4.04,826000.0
2008-05-20 14:15:00,4.04,4.04,4.03,4.03,2366000.0,4.04,4.04,4.03,4.03,2366000.0
2008-05-20 14:20:00,4.03,4.04,4.03,4.04,1114000.0,4.03,4.04,4.03,4.04,1114000.0
2008-05-20 14:25:00,4.04,4.04,4.03,4.03,1310000.0,4.04,4.04,4.03,4.03,1310000.0
2008-05-20 14:30:00,4.03,4.04,4.03,4.04,642000.0,4.03,4.04,4.03,4.04,642000.0
2008-05-20 14:35:00,4.04,4.05,4.04,4.04,1040000.0,4.04,4.05,4.04,4.04,1040000.0
2008-05-20 14:40:00,4.04,4.04,4.04,4.04,976000.0,4.04,4.04,4.04,4.04,976000.0
2008-05-20 14:45:00,4.04,4.04,4.03,4.03,780000.0,4.04,4.04,4.03,4.03,780000.0
2008-05-20 14:50:00,4.03,4.04,4.03,4.04,804000.0,4.03,4.04,4.03,4.04,804000.0
2008-05-20 14:55:00,4.04,4.04,4.03,4.04,538000.0,4.04,4.04,4.03,4.04,538000.0
2008-05-20 15:00:00,4.04,4.04,4.03,4.04,502000.0,4.04,4.04,4.03,4.04,502000.0
2008-05-20 15:05:00,4.04,4.04,4.03,4.03,818000.0,4.04,4.04,4.03,4.03,818000.0
2008-05-20 15:10:00,4.03,4.04,4.03,4.04,906000.0,4.03,4.04,4.03,4.04,906000.0
2008-05-20 15:15:00,4.04,4.05,4.04,4.04,838000.0,4.04,4.05,4.04,4.04,838000.0
2008-05-20 15:20:00,4.04,4.05,4.04,4.05,1448000.0,4.04,4.05,4.04,4.05,1448000.0
2008-05-20 15:25:00,4.05,4.05,4.04,4.04,1874000.0,4.05,4.05,4.04,4.04,1874000.0
2008-05-20 15:30:00,4.04,4.04,4.02,4.03,2434000.0,4.04,4.04,4.02,4.03,2434000.0
2008-05-20 15:35:00,4.03,4.03,4.02,4.03,1952000.0,4.03,4.03,4.02,4.03,1952000.0
2008-05-20 15:40:00,4.03,4.03,4.03,4.03,2264000.0,4.03,4.03,4.03,4.03,2264000.0
2008-05-20 15:45:00,4.03,4.04,4.03,4.04,2338000.0,4.03,4.04,4.03,4.04,2338000.0
2008-05-20 15:50:00,4.04,4.05,4.04,4.04,3368000.0,4.04,4.05,4.04,4.04,3368000.0
2008-05-20 15:55:00,4.04,4.04,4.03,4.03,5656000.0,4.04,4.04,4.03,4.03,5656000.0
2008-05-21 09:30:00,4.02,4.03,4.02,4.03,2978000.0,4.02,4.03,4.02,4.03,2978000.0
2008-05-21 09:35:00,4.03,4.06,4.02,4.04,2928000.0,4.03,4.06,4.02,4.04,2928000.0
2008-05-21 09:40:00,4.04,4.05,4.02,4.03,2430000.0,4.04,4.05,4.02,4.03,2430000.0
2008-05-21 09:45:00,4.03,4.03,4.01,4.02,2296000.0,4.03,4.03,4.01,4.02,2296000.0
2008-05-21 09:50:00,4.02,4.03,4.01,4.02,1650000.0,4.02,4.03,4.01,4.02,1650000.0
2008-05-21 09:55:00,4.02,4.02,4.0,4.01,2378000.0,4.02,4.02,4.0,4.01,2378000.0
2008-05-21 10:00:00,4.0,4.03,4.0,4.03,4144000.0,4.0,4.03,4.0,4.03,4144000.0
2008-05-21 10:05:00,4.03,4.03,4.01,4.01,3068000.0,4.03,4.03,4.01,4.01,3068000.0
2008-05-21 10:10:00,4.01,4.02,4.01,4.02,1224000.0,4.01,4.02,4.01,4.02,1224000.0
2008-05-21 10:15:00,4.02,4.02,4.01,4.02,1192000.0,4.02,4.02,4.01,4.02,1192000.0
2008-05-21 10:20:00,4.02,4.03,4.01,4.02,2652000.0,4.02,4.03,4.01,4.02,2652000.0
2008-05-21 10:25:00,4.02,4.02,4.01,4.01,1232000.0,4.02,4.02,4.01,4.01,1232000.0
2008-05-21 10:30:00,4.01,4.02,3.99,4.02,3770000.0,4.01,4.02,3.99,4.02,3770000.0
2008-05-21 10:35:00,4.02,4.02,4.0,4.01,1530000.0,4.02,4.02,4.0,4.01,1530000.0
2008-05-21 10:40:00,4.01,4.02,4.01,4.01,1414000.0,4.01,4.02,4.01,4.01,1414000.0
2008-05-21 10:45:00,4.01,4.01,4.0,4.0,1154000.0,4.01,4.01,4.0,4.0,1154000.0
2008-05-21 10:50:00,4.0,4.0,3.99,3.99,1358000.0,4.0,4.0,3.99,3.99,1358000.0
2008-05-21 10:55:00,3.99,4.0,3.99,3.99,1338000.0,3.99,4.0,3.99,3.99,1338000.0
2008-05-21 11:00:00,3.99,3.99,3.98,3.98,1906000.0,3.99,3.99,3.98,3.98,1906000.0
2008-05-21 11:05:00,3.98,3.98,3.96,3.96,2674000.0,3.98,3.98,3.96,3.96,2674000.0
2008-05-21 11:10:00,3.96,3.97,3.95,3.96,2366000.0,3.96,3.97,3.95,3.96,2366000.0
2008-05-21 11:15:00,3.96,3.97,3.96,3.97,1342000.0,3.96,3.97,3.96,3.97,1342000.0
2008-05-21 11:20:00,3.97,3.98,3.97,3.98,1822000.0,3.97,3.98,3.97,3.98,1822000.0
2008-05-21 11:25:00,3.98,3.99,3.98,3.99,1044000.0,3.98,3.99,3.98,3.99,1044000.0
2008-05-21 11:30:00,3.99,3.99,3.97,3.98,956000.0,3.99,3.99,3.97,3.98,956000.0
2008-05-21 11:35:00,3.98,3.98,3.97,3.97,682000.0,3.98,3.98,3.97,3.97,682000.0
2008-05-21 11:40:00,3.97,3.97,3.96,3.97,408000.0,3.97,3.97,3.96,3.97,408000.0
2008-05-21 11:45:00,3.97,3.97,3.96,3.96,660000.0,3.97,3.97,3.96,3.96,660000.0
2008-05-21 11:50:00,3.96,3.97,3.96,3.97,1004000.0,3.96,3.97,3.96,3.97,1004000.0
2008-05-21 11:55:00,3.97,3.98,3.97,3.98,1146000.0,3.97,3.98,3.97,3.98,1146000.0
2008-05-21 12:00:00,3.98,3.98,3.97,3.98,570000.0,3.98,3.98,3.97,3.98,570000.0
2008-05-21 12:05:00,3.98,3.98,3.97,3.97,550000.0,3.98,3.98,3.97,3.97,550000.0
2008-05-21 12:10:00,3.97,3.97,3.97,3.97,312000.0,3.97,3.97,3.97,3.97,312000.0
2008-05-21 12:15:00,3.97,3.97,3.96,3.96,1142000.0,3.97,3.97,3.96,3.96,1142000.0
2008-05-21 12:20:00,3.97,3.97,3.97,3.97,754000.0,3.97,3.97,3.97,3.97,754000.0
2008-05-21 12:25:00,3.97,3.98,3.97,3.98,1070000.0,3.97,3.98,3.97,3.98,1070000.0
2008-05-21 12:30:00,3.98,3.98,3.97,3.98,248000.0,3.98,3.98,3.97,3.98,248000.0
2008-05-21 12:35:00,3.98,3.99,3.98,3.98,832000.0,3.98,3.99,3.98,3.98,832000.0
2008-05-21 12:40:00,3.98,4.0,3.98,4.0,1060000.0,3.98,4.0,3.98,4.0,1060000.0
2008-05-21 12:45:00,4.0,4.0,3.99,3.99,1050000.0,4.0,4.0,3.99,3.99,1050000.0
2008-05-21 12:50:00,3.99,4.0,3.99,3.99,728000.0,3.99,4.0,3.99,3.99,728000.0
2008-05-21 12:55:00,3.99,3.99,3.99,3.99,488000.0,3.99,3.99,3.99,3.99,488000.0
2008-05-21 13:00:00,3.99,3.99,3.98,3.98,1026000.0,3.99,3.99,3.98,3.98,1026000.0
2008-05-21 13:05:00,3.98,3.99,3.98,3.99,944000.0,3.98,3.99,3.98,3.99,944000.0
2008-05-21 13:10:00,3.99,3.99,3.99,3.99,554000.0,3.99,3.99,3.99,3.99,554000.0
2008-05-21 13:15:00,3.99,4.0,3.99,3.99,940000.0,3.99,4.0,3.99,3.99,940000.0
2008-05-21 13:20:00,3.99,3.99,3.99,3.99,894000.0,3.99,3.99,3.99,3.99,894000.0
2008-05-21 13:25:00,3.99,3.99,3.99,3.99,1134000.0,3.99,3.99,3.99,3.99,1134000.0
2008-05-21 13:30:00,3.99,3.99,3.99,3.99,1112000.0,3.99,3.99,3.99,3.99,1112000.0
2008-05-21 13:35:00,3.99,4.0,3.99,4.0,1434000.0,3.99,4.0,3.99,4.0,1434000.0
2008-05-21 13:40:00,4.0,4.0,3.99,4.0,1246000.0,4.0,4.0,3.99,4.0,1246000.0
2008-05-21 13:45:00,3.99,4.0,3.99,3.99,1022000.0,3.99,4.0,3.99,3.99,1022000.0
2008-05-21 13:50:00,3.99,3.99,3.98,3.98,1862000.0,3.99,3.99,3.98,3.98,1862000.0
2008-05-21 13:55:00,3.98,3.98,3.96,3.96,1994000.0,3.98,3.98,3.96,3.96,1994000.0
2008-05-21 14:00:00,3.96,3.96,3.94,3.95,3444000.0,3.96,3.96,3.94,3.95,3444000.0
2008-05-21 14:05:00,3.95,3.96,3.93,3.94,2336000.0,3.95,3.96,3.93,3.94,2336000.0
2008-05-21 14:10:00,3.93,3.94,3.93,3.93,2124000.0,3.93,3.94,3.93,3.93,2124000.0
2008-05-21 14:15:00,3.93,3.93,3.9,3.91,3778000.0,3.93,3.93,3.9,3.91,3778000.0
2008-05-21 14:20:00,3.91,3.93,3.9,3.91,2826000.0,3.91,3.93,3.9,3.91,2826000.0
2008-05-21 14:25:00,3.91,3.92,3.91,3.91,3088000.0,3.91,3.92,3.91,3.91,3088000.0
2008-05-21 14:30:00,3.91,3.91,3.89,3.9,2406000.0,3.91,3.91,3.89,3.9,2406000.0
2008-05-21 14:35:00,3.9,3.91,3.88,3.91,3730000.0,3.9,3.91,3.88,3.91,3730000.0
2008-05-21 14:40:00,3.91,3.91,3.89,3.9,1658000.0,3.91,3.91,3.89,3.9,1658000.0
2008-05-21 14:45:00,3.9,3.9,3.88,3.88,2440000.0,3.9,3.9,3.88,3.88,2440000.0
2008-05-21 14:50:00,3.88,3.91,3.88,3.9,2794000.0,3.88,3.91,3.88,3.9,2794000.0
2008-05-21 14:55:00,3.9,3.91,3.9,3.91,1160000.0,3.9,3.91,3.9,3.91,1160000.0
2008-05-21 15:00:00,3.91,3.91,3.91,3.91,952000.0,3.91,3.91,3.91,3.91,952000.0
2008-05-21 15:05:00,3.91,3.91,3.9,3.91,1416000.0,3.91,3.91,3.9,3.91,1416000.0
2008-05-21 15:10:00,3.91,3.92,3.9,3.91,1518000.0,3.91,3.92,3.9,3.91,1518000.0
2008-05-21 15:15:00,3.92,3.93,3.91,3.92,1762000.0,3.92,3.93,3.91,3.92,1762000.0
2008-05-21 15:20:00,3.92,3.93,3.92,3.93,1842000.0,3.92,3.93,3.92,3.93,1842000.0
2008-05-21 15:25:00,3.93,3.94,3.92,3.92,1386000.0,3.93,3.94,3.92,3.92,1386000.0
2008-05-21 15:30:00,3.92,3.93,3.92,3.93,1996000.0,3.92,3.93,3.92,3.93,1996000.0
2008-05-21 15:35:00,3.93,3.93,3.91,3.92,1600000.0,3.93,3.93,3.91,3.92,1600000.0
2008-05-21 15:40:00,3.92,3.92,3.9,3.91,2364000.0,3.92,3.92,3.9,3.91,2364000.0
2008-05-21 15:45:00,3.9,3.92,3.9,3.92,2452000.0,3.9,3.92,3.9,3.92,2452000.0
2008-05-21 15:50:00,3.92,3.93,3.91,3.91,2984000.0,3.92,3.93,3.91,3.91,2984000.0
2008-05-21 15:55:00,3.91,3.92,3.91,3.92,3012000.0,3.91,3.92,3.91,3.92,3012000.0
2008-05-22 09:30:00,3.93,3.96,3.91,3.95,2632000.0,3.93,3.96,3.91,3.95,2632000.0
2008-05-22 09:35:00,3.95,3.95,3.9,3.92,1580000.0,3.95,3.95,3.9,3.92,1580000.0
2008-05-22 09:40:00,3.92,3.93,3.91,3.91,1984000.0,3.92,3.93,3.91,3.91,1984000.0
2008-05-22 09:45:00,3.91,3.94,3.9,3.92,2568000.0,3.91,3.94,3.9,3.92,2568000.0
2008-05-22 09:50:00,3.92,3.95,3.91,3.95,1676000.0,3.92,3.95,3.91,3.95,1676000.0
2008-05-22 09:55:00,3.94,3.95,3.92,3.93,2046000.0,3.94,3.95,3.92,3.93,2046000.0
2008-05-22 10:00:00,3.93,3.96,3.93,3.96,2508000.0,3.93,3.96,3.93,3.96,2508000.0
2008-05-22 10:05:00,3.96,3.96,3.93,3.93,1558000.0,3.96,3.96,3.93,3.93,1558000.0
2008-05-22 10:10:00,3.93,3.93,3.92,3.93,2054000.0,3.93,3.93,3.92,3.93,2054000.0
2008-05-22 10:15:00,3.93,3.93,3.91,3.93,1656000.0,3.93,3.93,3.91,3.93,1656000.0
2008-05-22 10:20:00,3.92,3.93,3.91,3.93,1928000.0,3.92,3.93,3.91,3.93,1928000.0
2008-05-22 10:25:00,3.93,3.95,3.93,3.94,2184000.0,3.93,3.95,3.93,3.94,2184000.0
2008-05-22 10:30:00,3.94,3.97,3.94,3.97,1986000.0,3.94,3.97,3.94,3.97,1986000.0
2008-05-22 10:35:00,3.96,3.96,3.94,3.95,1486000.0,3.96,3.96,3.94,3.95,1486000.0
2008-05-22 10:40:00,3.94,3.94,3.93,3.94,810000.0,3.94,3.94,3.93,3.94,810000.0
2008-05-22 10:45:00,3.93,3.95,3.93,3.94,862000.0,3.93,3.95,3.93,3.94,862000.0
2008-05-22 10:50:00,3.94,3.94,3.93,3.93,1136000.0,3.94,3.94,3.93,3.93,1136000.0
2008-05-22 10:55:00,3.93,3.94,3.93,3.94,614000.0,3.93,3.94,3.93,3.94,614000.0
2008-05-22 11:00:00,3.94,3.95,3.93,3.94,728000.0,3.94,3.95,3.93,3.94,728000.0
2008-05-22 11:05:00,3.94,3.95,3.94,3.95,836000.0,3.94,3.95,3.94,3.95,836000.0
2008-05-22 11:10:00,3.95,3.96,3.95,3.95,1102000.0,3.95,3.96,3.95,3.95,1102000.0
2008-05-22 11:15:00,3.95,3.95,3.95,3.95,1516000.0,3.95,3.95,3.95,3.95,1516000.0
2008-05-22 11:20:00,3.95,3.97,3.95,3.96,964000.0,3.95,3.97,3.95,3.96,964000.0
2008-05-22 11:25:00,3.96,3.96,3.95,3.95,372000.0,3.96,3.96,3.95,3.95,372000.0
2008-05-22 11:30:00,3.95,3.95,3.94,3.95,1230000.0,3.95,3.95,3.94,3.95,1230000.0
2008-05-22 11:35:00,3.95,3.95,3.94,3.94,464000.0,3.95,3.95,3.94,3.94,464000.0
2008-05-22 11:40:00,3.95,3.95,3.93,3.94,630000.0,3.95,3.95,3.93,3.94,630000.0
2008-05-22 11:45:00,3.94,3.94,3.93,3.94,920000.0,3.94,3.94,3.93,3.94,920000.0
2008-05-22 11:50:00,3.94,3.94,3.93,3.94,1282000.0,3.94,3.94,3.93,3.94,1282000.0
2008-05-22 11:55:00,3.94,3.94,3.93,3.94,576000.0,3.94,3.94,3.93,3.94,576000.0
2008-05-22 12:00:00,3.94,3.94,3.93,3.94,514000.0,3.94,3.94,3.93,3.94,514000.0
2008-05-22 12:05:00,3.93,3.94,3.93,3.93,506000.0,3.93,3.94,3.93,3.93,506000.0
2008-05-22 12:10:00,3.93,3.94,3.93,3.94,874000.0,3.93,3.94,3.93,3.94,874000.0
2008-05-22 12:15:00,3.94,3.94,3.94,3.94,1082000.0,3.94,3.94,3.94,3.94,1082000.0
2008-05-22 12:20:00,3.94,3.95,3.94,3.95,1348000.0,3.94,3.95,3.94,3.95,1348000.0
2008-05-22 12:25:00,3.95,3.97,3.95,3.96,1710000.0,3.95,3.97,3.95,3.96,1710000.0
2008-05-22 12:30:00,3.96,3.96,3.96,3.96,858000.0,3.96,3.96,3.96,3.96,858000.0
2008-05-22 12:35:00,3.96,3.96,3.95,3.96,612000.0,3.96,3.96,3.95,3.96,612000.0
2008-05-22 12:40:00,3.96,3.97,3.96,3.97,886000.0,3.96,3.97,3.96,3.97,886000.0
2008-05-22 12:45:00,3.97,3.98,3.97,3.98,1832000.0,3.97,3.98,3.97,3.98,1832000.0
2008-05-22 12:50:00,3.98,3.98,3.97,3.97,1274000.0,3.98,3.98,3.97,3.97,1274000.0
2008-05-22 12:55:00,3.97,3.98,3.97,3.97,632000.0,3.97,3.98,3.97,3.97,632000.0
2008-05-22 13:00:00,3.97,3.97,3.97,3.97,626000.0,3.97,3.97,3.97,3.97,626000.0
2008-05-22 13:05:00,3.97,3.98,3.96,3.97,1352000.0,3.97,3.98,3.96,3.97,1352000.0
2008-05-22 13:10:00,3.97,3.97,3.96,3.96,440000.0,3.97,3.97,3.96,3.96,440000.0
2008-05-22 13:15:00,3.96,3.97,3.96,3.96,736000.0,3.96,3.97,3.96,3.96,736000.0
2008-05-22 13:20:00,3.96,3.96,3.96,3.96,724000.0,3.96,3.96,3.96,3.96,724000.0
2008-05-22 13:25:00,3.96,3.97,3.96,3.96,630000.0,3.96,3.97,3.96,3.96,630000.0
2008-05-22 13:30:00,3.96,3.96,3.96,3.96,412000.0,3.96,3.96,3.96,3.96,412000.0
2008-05-22 13:35:00,3.96,3.98,3.96,3.98,1638000.0,3.96,3.98,3.96,3.98,1638000.0
2008-05-22 13:40:00,3.97,3.98,3.97,3.98,1188000.0,3.97,3.98,3.97,3.98,1188000.0
2008-05-22 13:45:00,3.98,3.98,3.97,3.98,1690000.0,3.98,3.98,3.97,3.98,1690000.0
2008-05-22 13:50:00,3.98,3.98,3.96,3.96,1200000.0,3.98,3.98,3.96,3.96,1200000.0
2008-05-22 13:55:00,3.96,3.97,3.96,3.96,884000.0,3.96,3.97,3.96,3.96,884000.0
2008-05-22 14:00:00,3.96,3.96,3.96,3.96,670000.0,3.96,3.96,3.96,3.96,670000.0
2008-05-22 14:05:00,3.96,3.98,3.96,3.96,1104000.0,3.96,3.98,3.96,3.96,1104000.0
2008-05-22 14:10:00,3.96,3.97,3.95,3.96,1320000.0,3.96,3.97,3.95,3.96,1320000.0
2008-05-22 14:15:00,3.96,3.97,3.95,3.96,1580000.0,3.96,3.97,3.95,3.96,1580000.0
2008-05-22 14:20:00,3.96,3.96,3.95,3.95,1914000.0,3.96,3.96,3.95,3.95,1914000.0
2008-05-22 14:25:00,3.95,3.96,3.95,3.95,2094000.0,3.95,3.96,3.95,3.95,2094000.0
2008-05-22 14:30:00,3.95,3.95,3.94,3.95,1576000.0,3.95,3.95,3.94,3.95,1576000.0
2008-05-22 14:35:00,3.95,3.97,3.95,3.97,2496000.0,3.95,3.97,3.95,3.97,2496000.0
2008-05-22 14:40:00,3.97,3.97,3.96,3.96,1924000.0,3.97,3.97,3.96,3.96,1924000.0
2008-05-22 14:45:00,3.96,3.97,3.96,3.96,1014000.0,3.96,3.97,3.96,3.96,1014000.0
2008-05-22 14:50:00,3.96,3.98,3.96,3.98,1808000.0,3.96,3.98,3.96,3.98,1808000.0
2008-05-22 14:55:00,3.97,3.98,3.97,3.97,712000.0,3.97,3.98,3.97,3.97,712000.0
2008-05-22 15:00:00,3.97,3.97,3.97,3.97,742000.0,3.97,3.97,3.97,3.97,742000.0
2008-05-22 15:05:00,3.97,3.98,3.97,3.97,1162000.0,3.97,3.98,3.97,3.97,1162000.0
2008-05-22 15:10:00,3.97,3.97,3.96,3.97,1480000.0,3.97,3.97,3.96,3.97,1480000.0
2008-05-22 15:15:00,3.97,3.98,3.97,3.97,682000.0,3.97,3.98,3.97,3.97,682000.0
2008-05-22 15:20:00,3.97,3.98,3.96,3.96,1222000.0,3.97,3.98,3.96,3.96,1222000.0
2008-05-22 15:25:00,3.96,3.97,3.96,3.96,1326000.0,3.96,3.97,3.96,3.96,1326000.0
2008-05-22 15:30:00,3.96,3.97,3.95,3.96,1298000.0,3.96,3.97,3.95,3.96,1298000.0
2008-05-22 15:35:00,3.96,3.96,3.94,3.95,1888000.0,3.96,3.96,3.94,3.95,1888000.0
2008-05-22 15:40:00,3.95,3.96,3.95,3.95,1684000.0,3.95,3.96,3.95,3.95,1684000.0
2008-05-22 15:45:00,3.95,3.97,3.95,3.96,2182000.0,3.95,3.97,3.95,3.96,2182000.0
2008-05-22 15:50:00,3.96,3.97,3.96,3.96,3278000.0,3.96,3.97,3.96,3.96,3278000.0
2008-05-22 15:55:00,3.96,3.97,3.96,3.96,2590000.0,3.96,3.97,3.96,3.96,2590000.0
2008-05-23 09:30:00,3.93,3.94,3.93,3.94,2608000.0,3.93,3.94,3.93,3.94,2608000.0
2008-05-23 09:35:00,3.94,3.94,3.93,3.94,2110000.0,3.94,3.94,3.93,3.94,2110000.0
2008-05-23 09:40:00,3.94,3.94,3.93,3.94,2170000.0,3.94,3.94,3.93,3.94,2170000.0
2008-05-23 09:45:00,3.94,3.94,3.9,3.91,2078000.0,3.94,3.94,3.9,3.91,2078000.0
2008-05-23 09:50:00,3.91,3.93,3.91,3.93,2306000.0,3.91,3.93,3.91,3.93,2306000.0
2008-05-23 09:55:00,3.93,3.93,3.92,3.93,1806000.0,3.93,3.93,3.92,3.93,1806000.0
2008-05-23 10:00:00,3.93,3.94,3.91,3.94,3936000.0,3.93,3.94,3.91,3.94,3936000.0
2008-05-23 10:05:00,3.94,3.94,3.93,3.94,2060000.0,3.94,3.94,3.93,3.94,2060000.0
2008-05-23 10:10:00,3.94,3.94,3.93,3.93,1966000.0,3.94,3.94,3.93,3.93,1966000.0
2008-05-23 10:15:00,3.93,3.93,3.93,3.93,1732000.0,3.93,3.93,3.93,3.93,1732000.0
2008-05-23 10:20:00,3.93,3.94,3.93,3.94,2466000.0,3.93,3.94,3.93,3.94,2466000.0
2008-05-23 10:25:00,3.94,3.94,3.92,3.92,2118000.0,3.94,3.94,3.92,3.92,2118000.0
2008-05-23 10:30:00,3.92,3.93,3.92,3.93,1814000.0,3.92,3.93,3.92,3.93,1814000.0
2008-05-23 10:35:00,3.93,3.93,3.9,3.91,2022000.0,3.93,3.93,3.9,3.91,2022000.0
2008-05-23 10:40:00,3.91,3.92,3.91,3.92,1522000.0,3.91,3.92,3.91,3.92,1522000.0
2008-05-23 10:45:00,3.92,3.93,3.91,3.92,1158000.0,3.92,3.93,3.91,3.92,1158000.0
2008-05-23 10:50:00,3.92,3.93,3.91,3.92,1186000.0,3.92,3.93,3.91,3.92,1186000.0
2008-05-23 10:55:00,3.92,3.93,3.91,3.93,1722000.0,3.92,3.93,3.91,3.93,1722000.0
2008-05-23 11:00:00,3.93,3.94,3.93,3.94,1544000.0,3.93,3.94,3.93,3.94,1544000.0
2008-05-23 11:05:00,3.94,3.94,3.93,3.93,1340000.0,3.94,3.94,3.93,3.93,1340000.0
2008-05-23 11:10:00,3.93,3.93,3.9,3.91,3454000.0,3.93,3.93,3.9,3.91,3454000.0
2008-05-23 11:15:00,3.91,3.91,3.9,3.91,1466000.0,3.91,3.91,3.9,3.91,1466000.0
2008-05-23 11:20:00,3.91,3.92,3.9,3.91,1926000.0,3.91,3.92,3.9,3.91,1926000.0
2008-05-23 11:25:00,3.91,3.92,3.9,3.9,1972000.0,3.91,3.92,3.9,3.9,1972000.0
2008-05-23 11:30:00,3.9,3.9,3.88,3.89,2000000.0,3.9,3.9,3.88,3.89,2000000.0
2008-05-23 11:35:00,3.89,3.9,3.89,3.9,1368000.0,3.89,3.9,3.89,3.9,1368000.0
2008-05-23 11:40:00,3.9,3.9,3.9,3.9,894000.0,3.9,3.9,3.9,3.9,894000.0
2008-05-23 11:45:00,3.9,3.91,3.9,3.91,1320000.0,3.9,3.91,3.9,3.91,1320000.0
2008-05-23 11:50:00,3.91,3.91,3.9,3.9,1356000.0,3.91,3.91,3.9,3.9,1356000.0
2008-05-23 11:55:00,3.9,3.91,3.9,3.9,888000.0,3.9,3.91,3.9,3.9,888000.0
2008-05-23 12:00:00,3.9,3.92,3.9,3.92,1112000.0,3.9,3.92,3.9,3.92,1112000.0
2008-05-23 12:05:00,3.92,3.92,3.92,3.92,1080000.0,3.92,3.92,3.92,3.92,1080000.0
2008-05-23 12:10:00,3.92,3.92,3.91,3.92,608000.0,3.92,3.92,3.91,3.92,608000.0
2008-05-23 12:15:00,3.92,3.92,3.92,3.92,772000.0,3.92,3.92,3.92,3.92,772000.0
2008-05-23 12:20:00,3.92,3.92,3.91,3.91,590000.0,3.92,3.92,3.91,3.91,590000.0
2008-05-23 12:25:00,3.91,3.92,3.91,3.92,656000.0,3.91,3.92,3.91,3.92,656000.0
2008-05-23 12:30:00,3.92,3.92,3.91,3.91,828000.0,3.92,3.92,3.91,3.91,828000.0
2008-05-23 12:35:00,3.91,3.91,3.9,3.9,1118000.0,3.91,3.91,3.9,3.9,1118000.0
2008-05-23 12:40:00,3.9,3.9,3.9,3.9,754000.0,3.9,3.9,3.9,3.9,754000.0
2008-05-23 12:45:00,3.9,3.9,3.89,3.89,1726000.0,3.9,3.9,3.89,3.89,1726000.0
2008-05-23 12:50:00,3.89,3.89,3.87,3.87,1988000.0,3.89,3.89,3.87,3.87,1988000.0
2008-05-23 12:55:00,3.87,3.88,3.87,3.88,1274000.0,3.87,3.88,3.87,3.88,1274000.0
2008-05-23 13:00:00,3.88,3.88,3.87,3.88,1336000.0,3.88,3.88,3.87,3.88,1336000.0
2008-05-23 13:05:00,3.88,3.89,3.88,3.88,892000.0,3.88,3.89,3.88,3.88,892000.0
2008-05-23 13:10:00,3.88,3.89,3.88,3.89,1146000.0,3.88,3.89,3.88,3.89,1146000.0
2008-05-23 13:15:00,3.89,3.89,3.89,3.89,1106000.0,3.89,3.89,3.89,3.89,1106000.0
2008-05-23 13:20:00,3.89,3.89,3.88,3.89,1576000.0,3.89,3.89,3.88,3.89,1576000.0
2008-05-23 13:25:00,3.89,3.89,3.87,3.88,1148000.0,3.89,3.89,3.87,3.88,1148000.0
2008-05-23 13:30:00,3.88,3.89,3.88,3.89,1774000.0,3.88,3.89,3.88,3.89,1774000.0
2008-05-23 13:35:00,3.89,3.9,3.89,3.9,2844000.0,3.89,3.9,3.89,3.9,2844000.0
2008-05-23 13:40:00,3.9,3.9,3.89,3.9,1340000.0,3.9,3.9,3.89,3.9,1340000.0
2008-05-23 13:45:00,3.9,3.9,3.9,3.9,820000.0,3.9,3.9,3.9,3.9,820000.0
2008-05-23 13:50:00,3.9,3.9,3.89,3.9,1732000.0,3.9,3.9,3.89,3.9,1732000.0
2008-05-23 13:55:00,3.9,3.9,3.9,3.9,972000.0,3.9,3.9,3.9,3.9,972000.0
2008-05-23 14:00:00,3.9,3.91,3.9,3.9,892000.0,3.9,3.91,3.9,3.9,892000.0
2008-05-23 14:05:00,3.9,3.91,3.9,3.9,1154000.0,3.9,3.91,3.9,3.9,1154000.0
2008-05-23 14:10:00,3.9,3.9,3.9,3.9,814000.0,3.9,3.9,3.9,3.9,814000.0
2008-05-23 14:15:00,3.9,3.92,3.9,3.92,1640000.0,3.9,3.92,3.9,3.92,1640000.0
2008-05-23 14:20:00,3.92,3.92,3.91,3.91,1088000.0,3.92,3.92,3.91,3.91,1088000.0
2008-05-23 14:25:00,3.91,3.92,3.91,3.92,1162000.0,3.91,3.92,3.91,3.92,1162000.0
2008-05-23 14:30:00,3.92,3.92,3.91,3.91,654000.0,3.92,3.92,3.91,3.91,654000.0
2008-05-23 14:35:00,3.91,3.91,3.9,3.91,616000.0,3.91,3.91,3.9,3.91,616000.0
2008-05-23 14:40:00,3.9,3.91,3.9,3.91,914000.0,3.9,3.91,3.9,3.91,914000.0
2008-05-23 14:45:00,3.91,3.92,3.91,3.92,1076000.0,3.91,3.92,3.91,3.92,1076000.0
2008-05-23 14:50:00,3.92,3.92,3.91,3.92,1224000.0,3.92,3.92,3.91,3.92,1224000.0
2008-05-23 14:55:00,3.92,3.93,3.92,3.92,802000.0,3.92,3.93,3.92,3.92,802000.0
2008-05-23 15:00:00,3.92,3.92,3.92,3.92,1020000.0,3.92,3.92,3.92,3.92,1020000.0
2008-05-23 15:05:00,3.92,3.92,3.92,3.92,846000.0,3.92,3.92,3.92,3.92,846000.0
2008-05-23 15:10:00,3.92,3.93,3.91,3.91,1998000.0,3.92,3.93,3.91,3.91,1998000.0
2008-05-23 15:15:00,3.91,3.92,3.91,3.92,1626000.0,3.91,3.92,3.91,3.92,1626000.0
2008-05-23 15:20:00,3.92,3.92,3.91,3.92,1096000.0,3.92,3.92,3.91,3.92,1096000.0
2008-05-23 15:25:00,3.92,3.92,3.91,3.92,1042000.0,3.92,3.92,3.91,3.92,1042000.0
2008-05-23 15:30:00,3.92,3.93,3.92,3.93,1668000.0,3.92,3.93,3.92,3.93,1668000.0
2008-05-23 15:35:00,3.93,3.93,3.92,3.92,1678000.0,3.93,3.93,3.92,3.92,1678000.0
2008-05-23 15:40:00,3.92,3.92,3.91,3.92,1286000.0,3.92,3.92,3.91,3.92,1286000.0
2008-05-23 15:45:00,3.92,3.92,3.91,3.92,2080000.0,3.92,3.92,3.91,3.92,2080000.0
2008-05-23 15:50:00,3.92,3.92,3.91,3.91,2434000.0,3.92,3.92,3.91,3.91,2434000.0
2008-05-23 15:55:00,3.91,3.92,3.91,3.92,2434000.0,3.91,3.92,3.91,3.92,2434000.0
2008-05-27 09:30:00,3.93,3.94,3.9,3.9,2106000.0,3.93,3.94,3.9,3.9,2106000.0
2008-05-27 09:35:00,3.9,3.96,3.9,3.96,2810000.0,3.9,3.96,3.9,3.96,2810000.0
2008-05-27 09:40:00,3.96,3.96,3.92,3.94,2074000.0,3.96,3.96,3.92,3.94,2074000.0
2008-05-27 09:45:00,3.94,3.98,3.94,3.98,3516000.0,3.94,3.98,3.94,3.98,3516000.0
2008-05-27 09:50:00,3.98,4.0,3.97,3.99,3406000.0,3.98,4.0,3.97,3.99,3406000.0
2008-05-27 09:55:00,3.99,4.0,3.99,3.99,2422000.0,3.99,4.0,3.99,3.99,2422000.0
2008-05-27 10:00:00,3.99,4.04,3.99,4.04,4414000.0,3.99,4.04,3.99,4.04,4414000.0
2008-05-27 10:05:00,4.04,4.05,4.02,4.03,4666000.0,4.04,4.05,4.02,4.03,4666000.0
2008-05-27 10:10:00,4.03,4.03,4.02,4.02,1922000.0,4.03,4.03,4.02,4.02,1922000.0
2008-05-27 10:15:00,4.02,4.02,4.0,4.0,3146000.0,4.02,4.02,4.0,4.0,3146000.0
2008-05-27 10:20:00,4.0,4.0,3.98,3.99,3364000.0,4.0,4.0,3.98,3.99,3364000.0
2008-05-27 10:25:00,3.99,3.99,3.98,3.98,1378000.0,3.99,3.99,3.98,3.98,1378000.0
2008-05-27 10:30:00,3.98,3.99,3.98,3.99,1828000.0,3.98,3.99,3.98,3.99,1828000.0
2008-05-27 10:35:00,3.99,4.0,3.98,3.99,1296000.0,3.99,4.0,3.98,3.99,1296000.0
2008-05-27 10:40:00,3.99,4.0,3.99,3.99,1436000.0,3.99,4.0,3.99,3.99,1436000.0
2008-05-27 10:45:00,3.99,4.0,3.98,3.99,1328000.0,3.99,4.0,3.98,3.99,1328000.0
2008-05-27 10:50:00,3.99,4.0,3.98,3.99,3390000.0,3.99,4.0,3.98,3.99,3390000.0
2008-05-27 10:55:00,3.99,4.0,3.99,3.99,956000.0,3.99,4.0,3.99,3.99,956000.0
2008-05-27 11:00:00,3.99,4.0,3.99,4.0,2232000.0,3.99,4.0,3.99,4.0,2232000.0
2008-05-27 11:05:00,4.0,4.0,3.99,3.99,1722000.0,4.0,4.0,3.99,3.99,1722000.0
2008-05-27 11:10:00,3.99,3.99,3.97,3.98,2652000.0,3.99,3.99,3.97,3.98,2652000.0
2008-05-27 11:15:00,3.98,3.98,3.97,3.98,1510000.0,3.98,3.98,3.97,3.98,1510000.0
2008-05-27 11:20:00,3.98,4.04,3.96,3.96,2910000.0,3.98,4.04,3.96,3.96,2910000.0
2008-05-27 11:25:00,3.96,3.97,3.95,3.96,1498000.0,3.96,3.97,3.95,3.96,1498000.0
2008-05-27 11:30:00,3.96,3.96,3.94,3.94,1440000.0,3.96,3.96,3.94,3.94,1440000.0
2008-05-27 11:35:00,3.94,3.95,3.94,3.94,1394000.0,3.94,3.95,3.94,3.94,1394000.0
2008-05-27 11:40:00,3.94,3.95,3.94,3.95,824000.0,3.94,3.95,3.94,3.95,824000.0
2008-05-27 11:45:00,3.95,3.97,3.95,3.97,1830000.0,3.95,3.97,3.95,3.97,1830000.0
2008-05-27 11:50:00,3.97,3.97,3.96,3.97,1484000.0,3.97,3.97,3.96,3.97,1484000.0
2008-05-27 11:55:00,3.97,3.97,3.96,3.97,1070000.0,3.97,3.97,3.96,3.97,1070000.0
2008-05-27 12:00:00,3.97,3.97,3.96,3.96,784000.0,3.97,3.97,3.96,3.96,784000.0
2008-05-27 12:05:00,3.96,3.97,3.96,3.96,1804000.0,3.96,3.97,3.96,3.96,1804000.0
2008-05-27 12:10:00,3.96,3.96,3.96,3.96,1290000.0,3.96,3.96,3.96,3.96,1290000.0
2008-05-27 12:15:00,3.96,3.96,3.95,3.96,816000.0,3.96,3.96,3.95,3.96,816000.0
2008-05-27 12:20:00,3.96,3.96,3.95,3.95,1182000.0,3.96,3.96,3.95,3.95,1182000.0
2008-05-27 12:25:00,3.95,3.96,3.95,3.96,1708000.0,3.95,3.96,3.95,3.96,1708000.0
2008-05-27 12:30:00,3.96,3.96,3.96,3.96,1024000.0,3.96,3.96,3.96,3.96,1024000.0
2008-05-27 12:35:00,3.96,3.96,3.95,3.95,684000.0,3.96,3.96,3.95,3.95,684000.0
2008-05-27 12:40:00,3.95,3.96,3.95,3.95,582000.0,3.95,3.96,3.95,3.95,582000.0
2008-05-27 12:45:00,3.95,3.95,3.94,3.94,1056000.0,3.95,3.95,3.94,3.94,1056000.0
2008-05-27 12:50:00,3.94,3.95,3.94,3.94,948000.0,3.94,3.95,3.94,3.94,948000.0
2008-05-27 12:55:00,3.94,3.95,3.94,3.95,538000.0,3.94,3.95,3.94,3.95,538000.0
2008-05-27 13:00:00,3.95,3.95,3.94,3.94,456000.0,3.95,3.95,3.94,3.94,456000.0
2008-05-27 13:05:00,3.94,3.95,3.94,3.94,716000.0,3.94,3.95,3.94,3.94,716000.0
2008-05-27 13:10:00,3.94,3.94,3.93,3.94,840000.0,3.94,3.94,3.93,3.94,840000.0
2008-05-27 13:15:00,3.94,3.94,3.94,3.94,832000.0,3.94,3.94,3.94,3.94,832000.0
2008-05-27 13:20:00,3.94,3.95,3.94,3.95,870000.0,3.94,3.95,3.94,3.95,870000.0
2008-05-27 13:25:00,3.95,3.95,3.94,3.94,662000.0,3.95,3.95,3.94,3.94,662000.0
2008-05-27 13:30:00,3.94,3.94,3.93,3.93,1370000.0,3.94,3.94,3.93,3.93,1370000.0
2008-05-27 13:35:00,3.93,3.95,3.93,3.95,1822000.0,3.93,3.95,3.93,3.95,1822000.0
2008-05-27 13:40:00,3.95,3.95,3.93,3.94,1192000.0,3.95,3.95,3.93,3.94,1192000.0
2008-05-27 13:45:00,3.94,3.94,3.93,3.93,1656000.0,3.94,3.94,3.93,3.93,1656000.0
2008-05-27 13:50:00,3.93,3.93,3.92,3.93,2262000.0,3.93,3.93,3.92,3.93,2262000.0
2008-05-27 13:55:00,3.93,3.93,3.92,3.93,1506000.0,3.93,3.93,3.92,3.93,1506000.0
2008-05-27 14:00:00,3.93,3.94,3.92,3.93,1236000.0,3.93,3.94,3.92,3.93,1236000.0
2008-05-27 14:05:00,3.93,3.93,3.91,3.91,2458000.0,3.93,3.93,3.91,3.91,2458000.0
2008-05-27 14:10:00,3.92,3.93,3.91,3.92,1470000.0,3.92,3.93,3.91,3.92,1470000.0
2008-05-27 14:15:00,3.92,3.93,3.91,3.91,1548000.0,3.92,3.93,3.91,3.91,1548000.0
2008-05-27 14:20:00,3.91,3.91,3.91,3.91,1370000.0,3.91,3.91,3.91,3.91,1370000.0
2008-05-27 14:25:00,3.91,3.92,3.91,3.92,1472000.0,3.91,3.92,3.91,3.92,1472000.0
2008-05-27 14:30:00,3.92,3.93,3.92,3.93,1932000.0,3.92,3.93,3.92,3.93,1932000.0
2008-05-27 14:35:00,3.93,3.95,3.93,3.94,3038000.0,3.93,3.95,3.93,3.94,3038000.0
2008-05-27 14:40:00,3.94,3.96,3.94,3.95,3134000.0,3.94,3.96,3.94,3.95,3134000.0
2008-05-27 14:45:00,3.95,3.95,3.95,3.95,2028000.0,3.95,3.95,3.95,3.95,2028000.0
2008-05-27 14:50:00,3.95,3.96,3.95,3.96,2256000.0,3.95,3.96,3.95,3.96,2256000.0
2008-05-27 14:55:00,3.96,3.97,3.96,3.97,2866000.0,3.96,3.97,3.96,3.97,2866000.0
2008-05-27 15:00:00,3.97,3.98,3.96,3.97,3728000.0,3.97,3.98,3.96,3.97,3728000.0
2008-05-27 15:05:00,3.97,3.99,3.97,3.99,4594000.0,3.97,3.99,3.97,3.99,4594000.0
2008-05-27 15:10:00,3.99,4.0,3.98,3.99,3414000.0,3.99,4.0,3.98,3.99,3414000.0
2008-05-27 15:15:00,3.99,4.0,3.99,4.0,3552000.0,3.99,4.0,3.99,4.0,3552000.0
2008-05-27 15:20:00,4.0,4.01,3.99,4.0,4388000.0,4.0,4.01,3.99,4.0,4388000.0
2008-05-27 15:25:00,4.0,4.01,4.0,4.01,3324000.0,4.0,4.01,4.0,4.01,3324000.0
2008-05-27 15:30:00,4.01,4.01,4.0,4.0,3092000.0,4.01,4.01,4.0,4.0,3092000.0
2008-05-27 15:35:00,4.0,4.01,4.0,4.0,2678000.0,4.0,4.01,4.0,4.0,2678000.0
2008-05-27 15:40:00,4.0,4.02,4.0,4.02,4692000.0,4.0,4.02,4.0,4.02,4692000.0
2008-05-27 15:45:00,4.02,4.02,4.01,4.02,4238000.0,4.02,4.02,4.01,4.02,4238000.0
2008-05-27 15:50:00,4.02,4.03,4.02,4.03,7554000.0,4.02,4.03,4.02,4.03,7554000.0
2008-05-27 15:55:00,4.03,4.04,4.03,4.03,10778000.0,4.03,4.04,4.03,4.03,10778000.0
2008-05-28 09:30:00,4.04,4.04,3.99,4.0,6326000.0,4.04,4.04,3.99,4.0,6326000.0
2008-05-28 09:35:00,4.0,4.04,3.98,4.01,5104000.0,4.0,4.04,3.98,4.01,5104000.0
2008-05-28 09:40:00,4.01,4.02,4.0,4.0,2164000.0,4.01,4.02,4.0,4.0,2164000.0
2008-05-28 09:45:00,4.0,4.01,3.98,3.98,3476000.0,4.0,4.01,3.98,3.98,3476000.0
2008-05-28 09:50:00,3.98,3.99,3.97,3.98,3818000.0,3.98,3.99,3.97,3.98,3818000.0
2008-05-28 09:55:00,3.98,3.99,3.97,3.99,3514000.0,3.98,3.99,3.97,3.99,3514000.0
2008-05-28 10:00:00,3.99,3.99,3.97,3.97,2554000.0,3.99,3.99,3.97,3.97,2554000.0
2008-05-28 10:05:00,3.97,3.98,3.96,3.97,2098000.0,3.97,3.98,3.96,3.97,2098000.0
2008-05-28 10:10:00,3.97,4.0,3.96,3.99,2330000.0,3.97,4.0,3.96,3.99,2330000.0
2008-05-28 10:15:00,3.99,3.99,3.98,3.98,2266000.0,3.99,3.99,3.98,3.98,2266000.0
2008-05-28 10:20:00,3.98,4.0,3.98,3.99,1108000.0,3.98,4.0,3.98,3.99,1108000.0
2008-05-28 10:25:00,3.99,4.0,3.99,4.0,1836000.0,3.99,4.0,3.99,4.0,1836000.0
2008-05-28 10:30:00,4.0,4.0,3.99,3.99,1354000.0,4.0,4.0,3.99,3.99,1354000.0
2008-05-28 10:35:00,3.99,4.0,3.99,3.99,1516000.0,3.99,4.0,3.99,3.99,1516000.0
2008-05-28 10:40:00,3.99,4.0,3.98,4.0,1890000.0,3.99,4.0,3.98,4.0,1890000.0
2008-05-28 10:45:00,4.0,4.0,3.99,3.99,2530000.0,4.0,4.0,3.99,3.99,2530000.0
2008-05-28 10:50:00,3.99,4.0,3.98,4.0,1284000.0,3.99,4.0,3.98,4.0,1284000.0
2008-05-28 10:55:00,4.0,4.0,3.99,4.0,1730000.0,4.0,4.0,3.99,4.0,1730000.0
2008-05-28 11:00:00,4.0,4.0,3.99,3.99,1514000.0,4.0,4.0,3.99,3.99,1514000.0
2008-05-28 11:05:00,3.99,4.0,3.99,4.0,490000.0,3.99,4.0,3.99,4.0,490000.0
2008-05-28 11:10:00,4.0,4.0,3.97,3.98,2286000.0,4.0,4.0,3.97,3.98,2286000.0
2008-05-28 11:15:00,3.98,3.98,3.97,3.98,1238000.0,3.98,3.98,3.97,3.98,1238000.0
2008-05-28 11:20:00,3.98,3.98,3.97,3.98,1492000.0,3.98,3.98,3.97,3.98,1492000.0
2008-05-28 11:25:00,3.98,3.98,3.97,3.97,1520000.0,3.98,3.98,3.97,3.97,1520000.0
2008-05-28 11:30:00,3.97,3.98,3.97,3.98,842000.0,3.97,3.98,3.97,3.98,842000.0
2008-05-28 11:35:00,3.97,3.98,3.97,3.97,1036000.0,3.97,3.98,3.97,3.97,1036000.0
2008-05-28 11:40:00,3.97,3.98,3.97,3.97,670000.0,3.97,3.98,3.97,3.97,670000.0
2008-05-28 11:45:00,3.97,3.98,3.96,3.97,928000.0,3.97,3.98,3.96,3.97,928000.0
2008-05-28 11:50:00,3.97,3.99,3.97,3.98,926000.0,3.97,3.99,3.97,3.98,926000.0
2008-05-28 11:55:00,3.98,3.98,3.97,3.98,916000.0,3.98,3.98,3.97,3.98,916000.0
2008-05-28 12:00:00,3.98,3.98,3.96,3.96,1746000.0,3.98,3.98,3.96,3.96,1746000.0
2008-05-28 12:05:00,3.97,3.97,3.95,3.96,1100000.0,3.97,3.97,3.95,3.96,1100000.0
2008-05-28 12:10:00,3.96,3.96,3.95,3.96,1316000.0,3.96,3.96,3.95,3.96,1316000.0
2008-05-28 12:15:00,3.96,3.96,3.96,3.96,1578000.0,3.96,3.96,3.96,3.96,1578000.0
2008-05-28 12:20:00,3.96,3.96,3.95,3.96,1276000.0,3.96,3.96,3.95,3.96,1276000.0
2008-05-28 12:25:00,3.96,3.97,3.96,3.97,922000.0,3.96,3.97,3.96,3.97,922000.0
2008-05-28 12:30:00,3.97,3.97,3.96,3.97,804000.0,3.97,3.97,3.96,3.97,804000.0
2008-05-28 12:35:00,3.97,3.97,3.96,3.97,776000.0,3.97,3.97,3.96,3.97,776000.0
2008-05-28 12:40:00,3.97,3.97,3.96,3.97,1004000.0,3.97,3.97,3.96,3.97,1004000.0
2008-05-28 12:45:00,3.97,3.98,3.97,3.98,1282000.0,3.97,3.98,3.97,3.98,1282000.0
2008-05-28 12:50:00,3.98,3.98,3.97,3.97,1088000.0,3.98,3.98,3.97,3.97,1088000.0
2008-05-28 12:55:00,3.97,3.97,3.97,3.97,600000.0,3.97,3.97,3.97,3.97,600000.0
2008-05-28 13:00:00,3.97,3.97,3.96,3.97,796000.0,3.97,3.97,3.96,3.97,796000.0
2008-05-28 13:05:00,3.97,3.97,3.97,3.97,796000.0,3.97,3.97,3.97,3.97,796000.0
2008-05-28 13:10:00,3.97,3.99,3.97,3.99,1604000.0,3.97,3.99,3.97,3.99,1604000.0
2008-05-28 13:15:00,3.99,3.99,3.98,3.99,712000.0,3.99,3.99,3.98,3.99,712000.0
2008-05-28 13:20:00,3.99,3.99,3.98,3.98,814000.0,3.99,3.99,3.98,3.98,814000.0
2008-05-28 13:25:00,3.98,3.99,3.98,3.98,694000.0,3.98,3.99,3.98,3.98,694000.0
2008-05-28 13:30:00,3.98,3.99,3.98,3.98,1032000.0,3.98,3.99,3.98,3.98,1032000.0
2008-05-28 13:35:00,3.98,3.98,3.98,3.98,768000.0,3.98,3.98,3.98,3.98,768000.0
2008-05-28 13:40:00,3.98,3.98,3.97,3.97,1038000.0,3.98,3.98,3.97,3.97,1038000.0
2008-05-28 13:45:00,3.97,3.98,3.97,3.98,894000.0,3.97,3.98,3.97,3.98,894000.0
2008-05-28 13:50:00,3.98,3.98,3.97,3.98,916000.0,3.98,3.98,3.97,3.98,916000.0
2008-05-28 13:55:00,3.98,3.98,3.98,3.98,842000.0,3.98,3.98,3.98,3.98,842000.0
2008-05-28 14:00:00,3.98,3.98,3.97,3.98,1102000.0,3.98,3.98,3.97,3.98,1102000.0
2008-05-28 14:05:00,3.98,3.98,3.98,3.98,728000.0,3.98,3.98,3.98,3.98,728000.0
2008-05-28 14:10:00,3.98,3.98,3.98,3.98,880000.0,3.98,3.98,3.98,3.98,880000.0
2008-05-28 14:15:00,3.98,3.98,3.98,3.98,842000.0,3.98,3.98,3.98,3.98,842000.0
2008-05-28 14:20:00,3.98,3.98,3.97,3.98,1618000.0,3.98,3.98,3.97,3.98,1618000.0
2008-05-28 14:25:00,3.98,3.99,3.98,3.98,1226000.0,3.98,3.99,3.98,3.98,1226000.0
2008-05-28 14:30:00,3.98,3.99,3.98,3.98,974000.0,3.98,3.99,3.98,3.98,974000.0
2008-05-28 14:35:00,3.98,4.0,3.98,4.0,1902000.0,3.98,4.0,3.98,4.0,1902000.0
2008-05-28 14:40:00,4.0,4.0,3.99,4.0,1378000.0,4.0,4.0,3.99,4.0,1378000.0
2008-05-28 14:45:00,4.0,4.01,4.0,4.01,1572000.0,4.0,4.01,4.0,4.01,1572000.0
2008-05-28 14:50:00,4.01,4.01,4.0,4.0,1412000.0,4.01,4.01,4.0,4.0,1412000.0
2008-05-28 14:55:00,4.0,4.0,3.99,4.0,1060000.0,4.0,4.0,3.99,4.0,1060000.0
2008-05-28 15:00:00,4.0,4.01,3.99,4.0,2046000.0,4.0,4.01,3.99,4.0,2046000.0
2008-05-28 15:05:00,4.0,4.0,4.0,4.0,2214000.0,4.0,4.0,4.0,4.0,2214000.0
2008-05-28 15:10:00,4.0,4.0,3.99,3.99,1674000.0,4.0,4.0,3.99,3.99,1674000.0
2008-05-28 15:15:00,3.99,4.0,3.99,4.0,988000.0,3.99,4.0,3.99,4.0,988000.0
2008-05-28 15:20:00,3.99,3.99,3.98,3.99,1502000.0,3.99,3.99,3.98,3.99,1502000.0
2008-05-28 15:25:00,3.99,4.01,3.99,4.0,1728000.0,3.99,4.01,3.99,4.0,1728000.0
2008-05-28 15:30:00,4.0,4.02,4.0,4.02,4144000.0,4.0,4.02,4.0,4.02,4144000.0
2008-05-28 15:35:00,4.02,4.02,4.0,4.01,1872000.0,4.02,4.02,4.0,4.01,1872000.0
2008-05-28 15:40:00,4.0,4.0,3.99,3.99,1760000.0,4.0,4.0,3.99,3.99,1760000.0
2008-05-28 15:45:00,3.99,4.0,3.99,4.0,2470000.0,3.99,4.0,3.99,4.0,2470000.0
2008-05-28 15:50:00,4.0,4.01,4.0,4.01,1968000.0,4.0,4.01,4.0,4.01,1968000.0
2008-05-28 15:55:00,4.01,4.01,4.01,4.01,3886000.0,4.01,4.01,4.01,4.01,3886000.0
2008-05-29 09:30:00,4.03,4.07,4.01,4.04,5258000.0,4.03,4.07,4.01,4.04,5258000.0
2008-05-29 09:35:00,4.04,4.06,4.03,4.05,4284000.0,4.04,4.06,4.03,4.05,4284000.0
2008-05-29 09:40:00,4.05,4.08,4.05,4.08,3062000.0,4.05,4.08,4.05,4.08,3062000.0
2008-05-29 09:45:00,4.08,4.1,4.08,4.09,6070000.0,4.08,4.1,4.08,4.09,6070000.0
2008-05-29 09:50:00,4.09,4.1,4.07,4.08,4470000.0,4.09,4.1,4.07,4.08,4470000.0
2008-05-29 09:55:00,4.08,4.09,4.08,4.09,3730000.0,4.08,4.09,4.08,4.09,3730000.0
2008-05-29 10:00:00,4.09,4.1,4.09,4.09,3660000.0,4.09,4.1,4.09,4.09,3660000.0
2008-05-29 10:05:00,4.09,4.09,4.08,4.09,4478000.0,4.09,4.09,4.08,4.09,4478000.0
2008-05-29 10:10:00,4.09,4.09,4.06,4.07,4230000.0,4.09,4.09,4.06,4.07,4230000.0
2008-05-29 10:15:00,4.07,4.07,4.06,4.06,2730000.0,4.07,4.07,4.06,4.06,2730000.0
2008-05-29 10:20:00,4.06,4.07,4.05,4.06,2204000.0,4.06,4.07,4.05,4.06,2204000.0
2008-05-29 10:25:00,4.06,4.07,4.05,4.05,1964000.0,4.06,4.07,4.05,4.05,1964000.0
2008-05-29 10:30:00,4.05,4.05,4.02,4.04,4058000.0,4.05,4.05,4.02,4.04,4058000.0
2008-05-29 10:35:00,4.04,4.05,4.03,4.04,2716000.0,4.04,4.05,4.03,4.04,2716000.0
2008-05-29 10:40:00,4.04,4.05,4.03,4.04,1660000.0,4.04,4.05,4.03,4.04,1660000.0
2008-05-29 10:45:00,4.03,4.05,4.03,4.04,2158000.0,4.03,4.05,4.03,4.04,2158000.0
2008-05-29 10:50:00,4.04,4.04,4.03,4.04,2358000.0,4.04,4.04,4.03,4.04,2358000.0
2008-05-29 10:55:00,4.04,4.04,4.02,4.02,1522000.0,4.04,4.04,4.02,4.02,1522000.0
2008-05-29 11:00:00,4.02,4.03,4.02,4.03,1202000.0,4.02,4.03,4.02,4.03,1202000.0
2008-05-29 11:05:00,4.03,4.04,4.03,4.04,948000.0,4.03,4.04,4.03,4.04,948000.0
2008-05-29 11:10:00,4.04,4.04,4.03,4.04,598000.0,4.04,4.04,4.03,4.04,598000.0
2008-05-29 11:15:00,4.04,4.04,4.03,4.03,652000.0,4.04,4.04,4.03,4.03,652000.0
2008-05-29 11:20:00,4.03,4.03,4.02,4.02,1104000.0,4.03,4.03,4.02,4.02,1104000.0
2008-05-29 11:25:00,4.02,4.03,4.02,4.03,1320000.0,4.02,4.03,4.02,4.03,1320000.0
2008-05-29 11:30:00,4.03,4.03,4.02,4.03,1262000.0,4.03,4.03,4.02,4.03,1262000.0
2008-05-29 11:35:00,4.03,4.04,4.03,4.04,1534000.0,4.03,4.04,4.03,4.04,1534000.0
2008-05-29 11:40:00,4.04,4.04,4.04,4.04,1218000.0,4.04,4.04,4.04,4.04,1218000.0
2008-05-29 11:45:00,4.04,4.05,4.04,4.05,1356000.0,4.04,4.05,4.04,4.05,1356000.0
2008-05-29 11:50:00,4.05,4.06,4.05,4.05,1556000.0,4.05,4.06,4.05,4.05,1556000.0
2008-05-29 11:55:00,4.05,4.06,4.05,4.05,856000.0,4.05,4.06,4.05,4.05,856000.0
2008-05-29 12:00:00,4.05,4.05,4.04,4.05,954000.0,4.05,4.05,4.04,4.05,954000.0
2008-05-29 12:05:00,4.05,4.06,4.05,4.05,564000.0,4.05,4.06,4.05,4.05,564000.0
2008-05-29 12:10:00,4.05,4.06,4.05,4.05,856000.0,4.05,4.06,4.05,4.05,856000.0
2008-05-29 12:15:00,4.05,4.05,4.05,4.05,708000.0,4.05,4.05,4.05,4.05,708000.0
2008-05-29 12:20:00,4.05,4.05,4.04,4.05,668000.0,4.05,4.05,4.04,4.05,668000.0
2008-05-29 12:25:00,4.05,4.05,4.05,4.05,558000.0,4.05,4.05,4.05,4.05,558000.0
2008-05-29 12:30:00,4.05,4.05,4.05,4.05,834000.0,4.05,4.05,4.05,4.05,834000.0
2008-05-29 12:35:00,4.05,4.05,4.04,4.05,1444000.0,4.05,4.05,4.04,4.05,1444000.0
2008-05-29 12:40:00,4.05,4.05,4.05,4.05,1526000.0,4.05,4.05,4.05,4.05,1526000.0
2008-05-29 12:45:00,4.05,4.05,4.05,4.05,936000.0,4.05,4.05,4.05,4.05,936000.0
2008-05-29 12:50:00,4.05,4.05,4.04,4.05,1010000.0,4.05,4.05,4.04,4.05,1010000.0
2008-05-29 12:55:00,4.04,4.05,4.04,4.05,418000.0,4.04,4.05,4.04,4.05,418000.0
2008-05-29 13:00:00,4.05,4.05,4.05,4.05,1362000.0,4.05,4.05,4.05,4.05,1362000.0
2008-05-29 13:05:00,4.05,4.06,4.05,4.05,858000.0,4.05,4.06,4.05,4.05,858000.0
2008-05-29 13:10:00,4.05,4.05,4.05,4.05,542000.0,4.05,4.05,4.05,4.05,542000.0
2008-05-29 13:15:00,4.05,4.05,4.04,4.05,700000.0,4.05,4.05,4.04,4.05,700000.0
2008-05-29 13:20:00,4.05,4.05,4.05,4.05,1020000.0,4.05,4.05,4.05,4.05,1020000.0
2008-05-29 13:25:00,4.05,4.05,4.04,4.04,1556000.0,4.05,4.05,4.04,4.04,1556000.0
2008-05-29 13:30:00,4.04,4.05,4.04,4.05,1062000.0,4.04,4.05,4.04,4.05,1062000.0
2008-05-29 13:35:00,4.05,4.05,4.04,4.05,612000.0,4.05,4.05,4.04,4.05,612000.0
2008-05-29 13:40:00,4.05,4.06,4.05,4.05,2824000.0,4.05,4.06,4.05,4.05,2824000.0
2008-05-29 13:45:00,4.05,4.05,4.05,4.05,1418000.0,4.05,4.05,4.05,4.05,1418000.0
2008-05-29 13:50:00,4.05,4.05,4.04,4.04,1110000.0,4.05,4.05,4.04,4.04,1110000.0
2008-05-29 13:55:00,4.04,4.04,4.02,4.02,1986000.0,4.04,4.04,4.02,4.02,1986000.0
2008-05-29 14:00:00,4.02,4.04,4.02,4.04,1256000.0,4.02,4.04,4.02,4.04,1256000.0
2008-05-29 14:05:00,4.04,4.04,4.04,4.04,1542000.0,4.04,4.04,4.04,4.04,1542000.0
2008-05-29 14:10:00,4.04,4.04,4.03,4.04,694000.0,4.04,4.04,4.03,4.04,694000.0
2008-05-29 14:15:00,4.04,4.05,4.04,4.05,1010000.0,4.04,4.05,4.04,4.05,1010000.0
2008-05-29 14:20:00,4.05,4.06,4.05,4.05,1804000.0,4.05,4.06,4.05,4.05,1804000.0
2008-05-29 14:25:00,4.05,4.05,4.04,4.04,680000.0,4.05,4.05,4.04,4.04,680000.0
2008-05-29 14:30:00,4.04,4.04,4.03,4.04,640000.0,4.04,4.04,4.03,4.04,640000.0
2008-05-29 14:35:00,4.04,4.04,4.03,4.03,810000.0,4.04,4.04,4.03,4.03,810000.0
2008-05-29 14:40:00,4.03,4.04,4.03,4.03,682000.0,4.03,4.04,4.03,4.03,682000.0
2008-05-29 14:45:00,4.03,4.04,4.03,4.04,740000.0,4.03,4.04,4.03,4.04,740000.0
2008-05-29 14:50:00,4.04,4.05,4.03,4.04,1196000.0,4.04,4.05,4.03,4.04,1196000.0
2008-05-29 14:55:00,4.04,4.04,4.03,4.03,876000.0,4.04,4.04,4.03,4.03,876000.0
2008-05-29 15:00:00,4.03,4.03,4.03,4.03,570000.0,4.03,4.03,4.03,4.03,570000.0
2008-05-29 15:05:00,4.03,4.03,4.03,4.03,736000.0,4.03,4.03,4.03,4.03,736000.0
2008-05-29 15:10:00,4.03,4.04,4.03,4.04,688000.0,4.03,4.04,4.03,4.04,688000.0
2008-05-29 15:15:00,4.04,4.04,4.02,4.02,1514000.0,4.04,4.04,4.02,4.02,1514000.0
2008-05-29 15:20:00,4.02,4.03,4.01,4.02,1558000.0,4.02,4.03,4.01,4.02,1558000.0
2008-05-29 15:25:00,4.02,4.02,4.01,4.02,1456000.0,4.02,4.02,4.01,4.02,1456000.0
2008-05-29 15:30:00,4.02,4.02,4.02,4.02,1112000.0,4.02,4.02,4.02,4.02,1112000.0
2008-05-29 15:35:00,4.02,4.02,4.02,4.02,920000.0,4.02,4.02,4.02,4.02,920000.0
2008-05-29 15:40:00,4.02,4.03,4.02,4.02,1896000.0,4.02,4.03,4.02,4.02,1896000.0
2008-05-29 15:45:00,4.02,4.03,4.02,4.02,1928000.0,4.02,4.03,4.02,4.02,1928000.0
2008-05-29 15:50:00,4.02,4.03,4.02,4.02,1242000.0,4.02,4.03,4.02,4.02,1242000.0
2008-05-29 15:55:00,4.02,4.02,4.01,4.02,2554000.0,4.02,4.02,4.01,4.02,2554000.0
2008-05-30 09:30:00,4.03,4.05,4.03,4.04,3494000.0,4.03,4.05,4.03,4.04,3494000.0
2008-05-30 09:35:00,4.04,4.04,4.02,4.02,1884000.0,4.04,4.04,4.02,4.02,1884000.0
2008-05-30 09:40:00,4.02,4.04,4.02,4.03,770000.0,4.02,4.04,4.02,4.03,770000.0
2008-05-30 09:45:00,4.03,4.04,4.02,4.03,1466000.0,4.03,4.04,4.02,4.03,1466000.0
2008-05-30 09:50:00,4.03,4.04,4.02,4.04,3862000.0,4.03,4.04,4.02,4.04,3862000.0
2008-05-30 09:55:00,4.04,4.04,4.03,4.04,2790000.0,4.04,4.04,4.03,4.04,2790000.0
2008-05-30 10:00:00,4.04,4.04,4.03,4.03,2572000.0,4.04,4.04,4.03,4.03,2572000.0
2008-05-30 10:05:00,4.03,4.03,4.03,4.03,1572000.0,4.03,4.03,4.03,4.03,1572000.0
2008-05-30 10:10:00,4.03,4.03,4.03,4.03,1060000.0,4.03,4.03,4.03,4.03,1060000.0
2008-05-30 10:15:00,4.03,4.03,4.03,4.03,480000.0,4.03,4.03,4.03,4.03,480000.0
2008-05-30 10:20:00,4.03,4.04,4.03,4.04,1212000.0,4.03,4.04,4.03,4.04,1212000.0
2008-05-30 10:25:00,4.04,4.05,4.04,4.05,1510000.0,4.04,4.05,4.04,4.05,1510000.0
2008-05-30 10:30:00,4.05,4.05,4.04,4.05,1854000.0,4.05,4.05,4.04,4.05,1854000.0
2008-05-30 10:35:00,4.05,4.05,4.05,4.05,1024000.0,4.05,4.05,4.05,4.05,1024000.0
2008-05-30 10:40:00,4.05,4.05,4.04,4.04,1254000.0,4.05,4.05,4.04,4.04,1254000.0
2008-05-30 10:45:00,4.04,4.05,4.04,4.04,1010000.0,4.04,4.05,4.04,4.04,1010000.0
2008-05-30 10:50:00,4.04,4.04,4.03,4.04,988000.0,4.04,4.04,4.03,4.04,988000.0
2008-05-30 10:55:00,4.04,4.04,4.03,4.04,1018000.0,4.04,4.04,4.03,4.04,1018000.0
2008-05-30 11:00:00,4.04,4.04,4.03,4.04,1166000.0,4.04,4.04,4.03,4.04,1166000.0
2008-05-30 11:05:00,4.04,4.04,4.04,4.04,1264000.0,4.04,4.04,4.04,4.04,1264000.0
2008-05-30 11:10:00,4.04,4.05,4.04,4.05,1714000.0,4.04,4.05,4.04,4.05,1714000.0
2008-05-30 11:15:00,4.05,4.05,4.04,4.04,970000.0,4.05,4.05,4.04,4.04,970000.0
2008-05-30 11:20:00,4.04,4.06,4.04,4.06,2964000.0,4.04,4.06,4.04,4.06,2964000.0
2008-05-30 11:25:00,4.06,4.06,4.05,4.05,812000.0,4.06,4.06,4.05,4.05,812000.0
2008-05-30 11:30:00,4.05,4.06,4.05,4.06,974000.0,4.05,4.06,4.05,4.06,974000.0
2008-05-30 11:35:00,4.05,4.06,4.05,4.05,970000.0,4.05,4.06,4.05,4.05,970000.0
2008-05-30 11:40:00,4.05,4.06,4.05,4.05,1196000.0,4.05,4.06,4.05,4.05,1196000.0
2008-05-30 11:45:00,4.05,4.05,4.05,4.05,540000.0,4.05,4.05,4.05,4.05,540000.0
2008-05-30 11:50:00,4.05,4.06,4.05,4.05,760000.0,4.05,4.06,4.05,4.05,760000.0
2008-05-30 11:55:00,4.05,4.06,4.05,4.05,690000.0,4.05,4.06,4.05,4.05,690000.0
2008-05-30 12:00:00,4.05,4.06,4.05,4.06,478000.0,4.05,4.06,4.05,4.06,478000.0
2008-05-30 12:05:00,4.06,4.07,4.06,4.06,830000.0,4.06,4.07,4.06,4.06,830000.0
2008-05-30 12:10:00,4.06,4.07,4.06,4.06,752000.0,4.06,4.07,4.06,4.06,752000.0
2008-05-30 12:15:00,4.06,4.06,4.06,4.06,766000.0,4.06,4.06,4.06,4.06,766000.0
2008-05-30 12:20:00,4.06,4.06,4.06,4.06,492000.0,4.06,4.06,4.06,4.06,492000.0
2008-05-30 12:25:00,4.06,4.06,4.06,4.06,584000.0,4.06,4.06,4.06,4.06,584000.0
2008-05-30 12:30:00,4.06,4.07,4.06,4.06,740000.0,4.06,4.07,4.06,4.06,740000.0
2008-05-30 12:35:00,4.06,4.07,4.06,4.07,658000.0,4.06,4.07,4.06,4.07,658000.0
2008-05-30 12:40:00,4.07,4.07,4.07,4.07,1514000.0,4.07,4.07,4.07,4.07,1514000.0
2008-05-30 12:45:00,4.07,4.07,4.06,4.07,1786000.0,4.07,4.07,4.06,4.07,1786000.0
2008-05-30 12:50:00,4.07,4.07,4.06,4.06,986000.0,4.07,4.07,4.06,4.06,986000.0
2008-05-30 12:55:00,4.07,4.07,4.06,4.07,434000.0,4.07,4.07,4.06,4.07,434000.0
2008-05-30 13:00:00,4.07,4.07,4.06,4.06,318000.0,4.07,4.07,4.06,4.06,318000.0
2008-05-30 13:05:00,4.06,4.07,4.06,4.06,244000.0,4.06,4.07,4.06,4.06,244000.0
2008-05-30 13:10:00,4.06,4.06,4.06,4.06,1334000.0,4.06,4.06,4.06,4.06,1334000.0
2008-05-30 13:15:00,4.06,4.07,4.06,4.06,748000.0,4.06,4.07,4.06,4.06,748000.0
2008-05-30 13:20:00,4.06,4.07,4.06,4.06,920000.0,4.06,4.07,4.06,4.06,920000.0
2008-05-30 13:25:00,4.06,4.06,4.06,4.06,486000.0,4.06,4.06,4.06,4.06,486000.0
2008-05-30 13:30:00,4.06,4.06,4.06,4.06,420000.0,4.06,4.06,4.06,4.06,420000.0
2008-05-30 13:35:00,4.06,4.06,4.06,4.06,480000.0,4.06,4.06,4.06,4.06,480000.0
2008-05-30 13:40:00,4.06,4.06,4.06,4.06,342000.0,4.06,4.06,4.06,4.06,342000.0
2008-05-30 13:45:00,4.06,4.07,4.06,4.06,1128000.0,4.06,4.07,4.06,4.06,1128000.0
2008-05-30 13:50:00,4.06,4.07,4.06,4.06,972000.0,4.06,4.07,4.06,4.06,972000.0
2008-05-30 13:55:00,4.06,4.06,4.06,4.06,368000.0,4.06,4.06,4.06,4.06,368000.0
2008-05-30 14:00:00,4.06,4.06,4.06,4.06,848000.0,4.06,4.06,4.06,4.06,848000.0
2008-05-30 14:05:00,4.06,4.07,4.06,4.06,650000.0,4.06,4.07,4.06,4.06,650000.0
2008-05-30 14:10:00,4.06,4.07,4.06,4.07,554000.0,4.06,4.07,4.06,4.07,554000.0
2008-05-30 14:15:00,4.06,4.07,4.06,4.06,538000.0,4.06,4.07,4.06,4.06,538000.0
2008-05-30 14:20:00,4.06,4.07,4.06,4.07,650000.0,4.06,4.07,4.06,4.07,650000.0
2008-05-30 14:25:00,4.07,4.07,4.07,4.07,574000.0,4.07,4.07,4.07,4.07,574000.0
2008-05-30 14:30:00,4.07,4.07,4.07,4.07,1078000.0,4.07,4.07,4.07,4.07,1078000.0
2008-05-30 14:35:00,4.07,4.08,4.07,4.08,1570000.0,4.07,4.08,4.07,4.08,1570000.0
2008-05-30 14:40:00,4.08,4.08,4.07,4.08,706000.0,4.08,4.08,4.07,4.08,706000.0
2008-05-30 14:45:00,4.08,4.08,4.08,4.08,2334000.0,4.08,4.08,4.08,4.08,2334000.0
2008-05-30 14:50:00,4.08,4.08,4.07,4.08,984000.0,4.08,4.08,4.07,4.08,984000.0
2008-05-30 14:55:00,4.08,4.08,4.08,4.08,676000.0,4.08,4.08,4.08,4.08,676000.0
2008-05-30 15:00:00,4.08,4.08,4.08,4.08,1050000.0,4.08,4.08,4.08,4.08,1050000.0
2008-05-30 15:05:00,4.08,4.08,4.08,4.08,656000.0,4.08,4.08,4.08,4.08,656000.0
2008-05-30 15:10:00,4.08,4.08,4.08,4.08,786000.0,4.08,4.08,4.08,4.08,786000.0
2008-05-30 15:15:00,4.08,4.08,4.07,4.08,2152000.0,4.08,4.08,4.07,4.08,2152000.0
2008-05-30 15:20:00,4.08,4.08,4.08,4.08,1218000.0,4.08,4.08,4.08,4.08,1218000.0
2008-05-30 15:25:00,4.08,4.08,4.08,4.08,1292000.0,4.08,4.08,4.08,4.08,1292000.0
2008-05-30 15:30:00,4.08,4.08,4.08,4.08,1462000.0,4.08,4.08,4.08,4.08,1462000.0
2008-05-30 15:35:00,4.08,4.08,4.07,4.08,2100000.0,4.08,4.08,4.07,4.08,2100000.0
2008-05-30 15:40:00,4.08,4.08,4.08,4.08,1276000.0,4.08,4.08,4.08,4.08,1276000.0
2008-05-30 15:45:00,4.08,4.08,4.07,4.08,2448000.0,4.08,4.08,4.07,4.08,2448000.0
2008-05-30 15:50:00,4.08,4.09,4.08,4.09,3066000.0,4.08,4.09,4.08,4.09,3066000.0
2008-05-30 15:55:00,4.09,4.09,4.07,4.08,5250000.0,4.09,4.09,4.07,4.08,5250000.0
2008-06-02 09:30:00,4.06,4.08,4.05,4.06,3440000.0,4.06,4.08,4.05,4.06,3440000.0
2008-06-02 09:35:00,4.06,4.06,4.05,4.06,3706000.0,4.06,4.06,4.05,4.06,3706000.0
2008-06-02 09:40:00,4.06,4.06,4.05,4.06,2424000.0,4.06,4.06,4.05,4.06,2424000.0
2008-06-02 09:45:00,4.06,4.06,4.05,4.05,1398000.0,4.06,4.06,4.05,4.05,1398000.0
2008-06-02 09:50:00,4.05,4.06,4.05,4.05,2004000.0,4.05,4.06,4.05,4.05,2004000.0
2008-06-02 09:55:00,4.05,4.06,4.05,4.05,1232000.0,4.05,4.06,4.05,4.05,1232000.0
2008-06-02 10:00:00,4.05,4.07,4.05,4.07,2968000.0,4.05,4.07,4.05,4.07,2968000.0
2008-06-02 10:05:00,4.07,4.07,4.06,4.06,2638000.0,4.07,4.07,4.06,4.06,2638000.0
2008-06-02 10:10:00,4.06,4.07,4.06,4.06,2044000.0,4.06,4.07,4.06,4.06,2044000.0
2008-06-02 10:15:00,4.06,4.07,4.06,4.06,1604000.0,4.06,4.07,4.06,4.06,1604000.0
2008-06-02 10:20:00,4.06,4.07,4.05,4.05,2274000.0,4.06,4.07,4.05,4.05,2274000.0
2008-06-02 10:25:00,4.05,4.05,4.05,4.05,2012000.0,4.05,4.05,4.05,4.05,2012000.0
2008-06-02 10:30:00,4.05,4.05,4.05,4.05,1536000.0,4.05,4.05,4.05,4.05,1536000.0
2008-06-02 10:35:00,4.05,4.05,4.05,4.05,2242000.0,4.05,4.05,4.05,4.05,2242000.0
2008-06-02 10:40:00,4.05,4.05,4.05,4.05,1226000.0,4.05,4.05,4.05,4.05,1226000.0
2008-06-02 10:45:00,4.05,4.06,4.03,4.04,1470000.0,4.05,4.06,4.03,4.04,1470000.0
2008-06-02 10:50:00,4.04,4.05,4.03,4.04,3264000.0,4.04,4.05,4.03,4.04,3264000.0
2008-06-02 10:55:00,4.04,4.04,4.03,4.04,1260000.0,4.04,4.04,4.03,4.04,1260000.0
2008-06-02 11:00:00,4.04,4.05,4.03,4.04,2310000.0,4.04,4.05,4.03,4.04,2310000.0
2008-06-02 11:05:00,4.04,4.04,4.03,4.04,1480000.0,4.04,4.04,4.03,4.04,1480000.0
2008-06-02 11:10:00,4.04,4.04,4.03,4.03,1744000.0,4.04,4.04,4.03,4.03,1744000.0
2008-06-02 11:15:00,4.03,4.04,4.03,4.04,994000.0,4.03,4.04,4.03,4.04,994000.0
2008-06-02 11:20:00,4.04,4.04,4.03,4.03,1898000.0,4.04,4.04,4.03,4.03,1898000.0
2008-06-02 11:25:00,4.03,4.03,4.01,4.01,1678000.0,4.03,4.03,4.01,4.01,1678000.0
2008-06-02 11:30:00,4.02,4.02,4.01,4.02,1658000.0,4.02,4.02,4.01,4.02,1658000.0
2008-06-02 11:35:00,4.02,4.03,4.02,4.02,1468000.0,4.02,4.03,4.02,4.02,1468000.0
2008-06-02 11:40:00,4.02,4.02,4.02,4.02,680000.0,4.02,4.02,4.02,4.02,680000.0
2008-06-02 11:45:00,4.02,4.03,4.02,4.02,960000.0,4.02,4.03,4.02,4.02,960000.0
2008-06-02 11:50:00,4.02,4.03,4.02,4.02,602000.0,4.02,4.03,4.02,4.02,602000.0
2008-06-02 11:55:00,4.02,4.02,4.02,4.02,1116000.0,4.02,4.02,4.02,4.02,1116000.0
2008-06-02 12:00:00,4.02,4.02,4.02,4.02,628000.0,4.02,4.02,4.02,4.02,628000.0
2008-06-02 12:05:00,4.02,4.02,4.02,4.02,806000.0,4.02,4.02,4.02,4.02,806000.0
2008-06-02 12:10:00,4.02,4.02,4.01,4.01,902000.0,4.02,4.02,4.01,4.01,902000.0
2008-06-02 12:15:00,4.01,4.02,4.01,4.02,910000.0,4.01,4.02,4.01,4.02,910000.0
2008-06-02 12:20:00,4.02,4.02,4.01,4.02,846000.0,4.02,4.02,4.01,4.02,846000.0
2008-06-02 12:25:00,4.02,4.02,4.02,4.02,480000.0,4.02,4.02,4.02,4.02,480000.0
2008-06-02 12:30:00,4.02,4.02,4.02,4.02,810000.0,4.02,4.02,4.02,4.02,810000.0
2008-06-02 12:35:00,4.02,4.02,4.01,4.02,2156000.0,4.02,4.02,4.01,4.02,2156000.0
2008-06-02 12:40:00,4.01,4.02,4.01,4.02,1686000.0,4.01,4.02,4.01,4.02,1686000.0
2008-06-02 12:45:00,4.02,4.02,4.01,4.01,1412000.0,4.02,4.02,4.01,4.01,1412000.0
2008-06-02 12:50:00,4.01,4.02,4.01,4.01,1714000.0,4.01,4.02,4.01,4.01,1714000.0
2008-06-02 12:55:00,4.01,4.02,4.01,4.01,904000.0,4.01,4.02,4.01,4.01,904000.0
2008-06-02 13:00:00,4.01,4.01,4.01,4.01,938000.0,4.01,4.01,4.01,4.01,938000.0
2008-06-02 13:05:00,4.01,4.02,4.01,4.01,1546000.0,4.01,4.02,4.01,4.01,1546000.0
2008-06-02 13:10:00,4.01,4.02,4.01,4.01,662000.0,4.01,4.02,4.01,4.01,662000.0
2008-06-02 13:15:00,4.01,4.02,4.01,4.01,966000.0,4.01,4.02,4.01,4.01,966000.0
2008-06-02 13:20:00,4.01,4.01,4.01,4.01,930000.0,4.01,4.01,4.01,4.01,930000.0
2008-06-02 13:25:00,4.01,4.01,4.01,4.01,622000.0,4.01,4.01,4.01,4.01,622000.0
2008-06-02 13:30:00,4.01,4.01,4.01,4.01,674000.0,4.01,4.01,4.01,4.01,674000.0
2008-06-02 13:35:00,4.01,4.01,4.01,4.01,880000.0,4.01,4.01,4.01,4.01,880000.0
2008-06-02 13:40:00,4.01,4.01,4.01,4.01,1212000.0,4.01,4.01,4.01,4.01,1212000.0
2008-06-02 13:45:00,4.01,4.01,4.01,4.01,1042000.0,4.01,4.01,4.01,4.01,1042000.0
2008-06-02 13:50:00,4.01,4.01,4.0,4.01,1370000.0,4.01,4.01,4.0,4.01,1370000.0
2008-06-02 13:55:00,4.01,4.02,4.01,4.02,608000.0,4.01,4.02,4.01,4.02,608000.0
2008-06-02 14:00:00,4.01,4.01,4.01,4.01,716000.0,4.01,4.01,4.01,4.01,716000.0
2008-06-02 14:05:00,4.01,4.01,4.01,4.01,636000.0,4.01,4.01,4.01,4.01,636000.0
2008-06-02 14:10:00,4.01,4.02,4.01,4.01,1342000.0,4.01,4.02,4.01,4.01,1342000.0
2008-06-02 14:15:00,4.01,4.01,4.01,4.01,796000.0,4.01,4.01,4.01,4.01,796000.0
2008-06-02 14:20:00,4.01,4.01,4.0,4.01,1412000.0,4.01,4.01,4.0,4.01,1412000.0
2008-06-02 14:25:00,4.01,4.01,4.0,4.01,696000.0,4.01,4.01,4.0,4.01,696000.0
2008-06-02 14:30:00,4.01,4.01,4.01,4.01,596000.0,4.01,4.01,4.01,4.01,596000.0
2008-06-02 14:35:00,4.01,4.02,4.01,4.01,1748000.0,4.01,4.02,4.01,4.01,1748000.0
2008-06-02 14:40:00,4.01,4.01,4.01,4.01,496000.0,4.01,4.01,4.01,4.01,496000.0
2008-06-02 14:45:00,4.01,4.01,4.01,4.01,1200000.0,4.01,4.01,4.01,4.01,1200000.0
2008-06-02 14:50:00,4.01,4.02,4.01,4.02,1352000.0,4.01,4.02,4.01,4.02,1352000.0
2008-06-02 14:55:00,4.02,4.02,4.01,4.01,824000.0,4.02,4.02,4.01,4.01,824000.0
2008-06-02 15:00:00,4.01,4.02,4.01,4.01,706000.0,4.01,4.02,4.01,4.01,706000.0
2008-06-02 15:05:00,4.01,4.01,4.01,4.01,1216000.0,4.01,4.01,4.01,4.01,1216000.0
2008-06-02 15:10:00,4.01,4.03,4.01,4.02,1964000.0,4.01,4.03,4.01,4.02,1964000.0
2008-06-02 15:15:00,4.01,4.02,4.01,4.01,1540000.0,4.01,4.02,4.01,4.01,1540000.0
2008-06-02 15:20:00,4.01,4.01,4.01,4.01,1186000.0,4.01,4.01,4.01,4.01,1186000.0
2008-06-02 15:25:00,4.01,4.02,4.01,4.02,1286000.0,4.01,4.02,4.01,4.02,1286000.0
2008-06-02 15:30:00,4.02,4.04,4.02,4.03,2252000.0,4.02,4.04,4.02,4.03,2252000.0
2008-06-02 15:35:00,4.03,4.03,4.02,4.02,2454000.0,4.03,4.03,4.02,4.02,2454000.0
2008-06-02 15:40:00,4.02,4.02,4.01,4.02,1686000.0,4.02,4.02,4.01,4.02,1686000.0
2008-06-02 15:45:00,4.02,4.02,4.01,4.01,2888000.0,4.02,4.02,4.01,4.01,2888000.0
2008-06-02 15:50:00,4.01,4.01,4.01,4.01,4058000.0,4.01,4.01,4.01,4.01,4058000.0
2008-06-02 15:55:00,4.01,4.02,4.01,4.02,3838000.0,4.01,4.02,4.01,4.02,3838000.0
2008-06-03 09:30:00,4.03,4.04,4.03,4.03,1646000.0,4.03,4.04,4.03,4.03,1646000.0
2008-06-03 09:35:00,4.03,4.04,4.03,4.03,1526000.0,4.03,4.04,4.03,4.03,1526000.0
2008-06-03 09:40:00,4.03,4.03,4.02,4.02,1948000.0,4.03,4.03,4.02,4.02,1948000.0
2008-06-03 09:45:00,4.02,4.03,4.01,4.02,3290000.0,4.02,4.03,4.01,4.02,3290000.0
2008-06-03 09:50:00,4.02,4.02,4.01,4.02,1256000.0,4.02,4.02,4.01,4.02,1256000.0
2008-06-03 09:55:00,4.02,4.04,4.01,4.03,1498000.0,4.02,4.04,4.01,4.03,1498000.0
2008-06-03 10:00:00,4.03,4.05,4.03,4.05,2380000.0,4.03,4.05,4.03,4.05,2380000.0
2008-06-03 10:05:00,4.05,4.06,4.04,4.06,1710000.0,4.05,4.06,4.04,4.06,1710000.0
2008-06-03 10:10:00,4.06,4.06,4.05,4.06,1382000.0,4.06,4.06,4.05,4.06,1382000.0
2008-06-03 10:15:00,4.05,4.06,4.05,4.05,1236000.0,4.05,4.06,4.05,4.05,1236000.0
2008-06-03 10:20:00,4.05,4.05,4.04,4.04,882000.0,4.05,4.05,4.04,4.04,882000.0
2008-06-03 10:25:00,4.04,4.05,4.04,4.05,600000.0,4.04,4.05,4.04,4.05,600000.0
2008-06-03 10:30:00,4.05,4.06,4.04,4.06,1624000.0,4.05,4.06,4.04,4.06,1624000.0
2008-06-03 10:35:00,4.06,4.06,4.05,4.05,1034000.0,4.06,4.06,4.05,4.05,1034000.0
2008-06-03 10:40:00,4.05,4.06,4.05,4.05,896000.0,4.05,4.06,4.05,4.05,896000.0
2008-06-03 10:45:00,4.05,4.05,4.04,4.04,822000.0,4.05,4.05,4.04,4.04,822000.0
2008-06-03 10:50:00,4.04,4.06,4.04,4.04,1472000.0,4.04,4.06,4.04,4.04,1472000.0
2008-06-03 10:55:00,4.04,4.05,4.04,4.05,1284000.0,4.04,4.05,4.04,4.05,1284000.0
2008-06-03 11:00:00,4.05,4.06,4.04,4.04,1352000.0,4.05,4.06,4.04,4.04,1352000.0
2008-06-03 11:05:00,4.05,4.06,4.04,4.05,1404000.0,4.05,4.06,4.04,4.05,1404000.0
2008-06-03 11:10:00,4.05,4.05,4.05,4.05,562000.0,4.05,4.05,4.05,4.05,562000.0
2008-06-03 11:15:00,4.05,4.06,4.05,4.06,1000000.0,4.05,4.06,4.05,4.06,1000000.0
2008-06-03 11:20:00,4.06,4.06,4.06,4.06,1374000.0,4.06,4.06,4.06,4.06,1374000.0
2008-06-03 11:25:00,4.06,4.06,4.05,4.06,768000.0,4.06,4.06,4.05,4.06,768000.0
2008-06-03 11:30:00,4.06,4.06,4.06,4.06,804000.0,4.06,4.06,4.06,4.06,804000.0
2008-06-03 11:35:00,4.06,4.06,4.06,4.06,618000.0,4.06,4.06,4.06,4.06,618000.0
2008-06-03 11:40:00,4.06,4.07,4.06,4.07,1438000.0,4.06,4.07,4.06,4.07,1438000.0
2008-06-03 11:45:00,4.07,4.08,4.06,4.08,1818000.0,4.07,4.08,4.06,4.08,1818000.0
2008-06-03 11:50:00,4.08,4.08,4.07,4.08,1266000.0,4.08,4.08,4.07,4.08,1266000.0
2008-06-03 11:55:00,4.08,4.09,4.08,4.08,2406000.0,4.08,4.09,4.08,4.08,2406000.0
2008-06-03 12:00:00,4.08,4.08,4.07,4.07,886000.0,4.08,4.08,4.07,4.07,886000.0
2008-06-03 12:05:00,4.07,4.08,4.07,4.07,736000.0,4.07,4.08,4.07,4.07,736000.0
2008-06-03 12:10:00,4.07,4.07,4.07,4.07,664000.0,4.07,4.07,4.07,4.07,664000.0
2008-06-03 12:15:00,4.07,4.07,4.07,4.07,692000.0,4.07,4.07,4.07,4.07,692000.0
2008-06-03 12:20:00,4.07,4.07,4.05,4.05,2748000.0,4.07,4.07,4.05,4.05,2748000.0
2008-06-03 12:25:00,4.05,4.06,4.04,4.05,1674000.0,4.05,4.06,4.04,4.05,1674000.0
2008-06-03 12:30:00,4.05,4.05,4.04,4.05,1990000.0,4.05,4.05,4.04,4.05,1990000.0
2008-06-03 12:35:00,4.05,4.05,4.05,4.05,582000.0,4.05,4.05,4.05,4.05,582000.0
2008-06-03 12:40:00,4.05,4.06,4.04,4.04,1276000.0,4.05,4.06,4.04,4.04,1276000.0
2008-06-03 12:45:00,4.04,4.04,4.03,4.04,814000.0,4.04,4.04,4.03,4.04,814000.0
2008-06-03 12:50:00,4.04,4.05,4.04,4.05,562000.0,4.04,4.05,4.04,4.05,562000.0
2008-06-03 12:55:00,4.05,4.05,4.04,4.04,638000.0,4.05,4.05,4.04,4.04,638000.0
2008-06-03 13:00:00,4.04,4.05,4.04,4.04,628000.0,4.04,4.05,4.04,4.04,628000.0
2008-06-03 13:05:00,4.04,4.05,4.04,4.05,552000.0,4.04,4.05,4.04,4.05,552000.0
2008-06-03 13:10:00,4.05,4.05,4.04,4.05,636000.0,4.05,4.05,4.04,4.05,636000.0
2008-06-03 13:15:00,4.05,4.05,4.04,4.05,350000.0,4.05,4.05,4.04,4.05,350000.0
2008-06-03 13:20:00,4.05,4.05,4.04,4.05,658000.0,4.05,4.05,4.04,4.05,658000.0
2008-06-03 13:25:00,4.04,4.04,4.03,4.03,872000.0,4.04,4.04,4.03,4.03,872000.0
2008-06-03 13:30:00,4.03,4.03,4.01,4.01,1892000.0,4.03,4.03,4.01,4.01,1892000.0
2008-06-03 13:35:00,4.01,4.02,3.99,4.0,2290000.0,4.01,4.02,3.99,4.0,2290000.0
2008-06-03 13:40:00,4.0,4.01,3.99,4.01,1126000.0,4.0,4.01,3.99,4.01,1126000.0
2008-06-03 13:45:00,4.01,4.01,3.99,3.99,1380000.0,4.01,4.01,3.99,3.99,1380000.0
2008-06-03 13:50:00,3.99,4.0,3.98,3.98,1812000.0,3.99,4.0,3.98,3.98,1812000.0
2008-06-03 13:55:00,3.98,3.99,3.98,3.99,1796000.0,3.98,3.99,3.98,3.99,1796000.0
2008-06-03 14:00:00,3.99,3.99,3.98,3.99,1014000.0,3.99,3.99,3.98,3.99,1014000.0
2008-06-03 14:05:00,3.99,3.99,3.98,3.98,2366000.0,3.99,3.99,3.98,3.98,2366000.0
2008-06-03 14:10:00,3.99,3.99,3.98,3.98,1862000.0,3.99,3.99,3.98,3.98,1862000.0
2008-06-03 14:15:00,3.98,3.98,3.98,3.98,856000.0,3.98,3.98,3.98,3.98,856000.0
2008-06-03 14:20:00,3.98,3.98,3.97,3.97,1872000.0,3.98,3.98,3.97,3.97,1872000.0
2008-06-03 14:25:00,3.97,3.98,3.96,3.98,2640000.0,3.97,3.98,3.96,3.98,2640000.0
2008-06-03 14:30:00,3.98,3.98,3.97,3.98,1958000.0,3.98,3.98,3.97,3.98,1958000.0
2008-06-03 14:35:00,3.98,3.99,3.97,3.98,1418000.0,3.98,3.99,3.97,3.98,1418000.0
2008-06-03 14:40:00,3.98,3.98,3.97,3.98,1492000.0,3.98,3.98,3.97,3.98,1492000.0
2008-06-03 14:45:00,3.98,3.98,3.97,3.98,624000.0,3.98,3.98,3.97,3.98,624000.0
2008-06-03 14:50:00,3.98,3.98,3.97,3.98,756000.0,3.98,3.98,3.97,3.98,756000.0
2008-06-03 14:55:00,3.98,3.98,3.97,3.98,752000.0,3.98,3.98,3.97,3.98,752000.0
2008-06-03 15:00:00,3.98,4.01,3.97,4.0,2906000.0,3.98,4.01,3.97,4.0,2906000.0
2008-06-03 15:05:00,4.0,4.01,3.99,4.01,1852000.0,4.0,4.01,3.99,4.01,1852000.0
2008-06-03 15:10:00,4.01,4.02,4.0,4.01,1892000.0,4.01,4.02,4.0,4.01,1892000.0
2008-06-03 15:15:00,4.01,4.02,4.0,4.01,960000.0,4.01,4.02,4.0,4.01,960000.0
2008-06-03 15:20:00,4.01,4.01,4.0,4.01,1146000.0,4.01,4.01,4.0,4.01,1146000.0
2008-06-03 15:25:00,4.0,4.02,4.0,4.01,1456000.0,4.0,4.02,4.0,4.01,1456000.0
2008-06-03 15:30:00,4.02,4.02,4.0,4.02,1714000.0,4.02,4.02,4.0,4.02,1714000.0
2008-06-03 15:35:00,4.02,4.03,4.01,4.02,1960000.0,4.02,4.03,4.01,4.02,1960000.0
2008-06-03 15:40:00,4.02,4.03,4.02,4.02,3712000.0,4.02,4.03,4.02,4.02,3712000.0
2008-06-03 15:45:00,4.02,4.03,4.02,4.02,1542000.0,4.02,4.03,4.02,4.02,1542000.0
2008-06-03 15:50:00,4.02,4.02,4.01,4.01,1904000.0,4.02,4.02,4.01,4.01,1904000.0
2008-06-03 15:55:00,4.01,4.02,4.0,4.0,2988000.0,4.01,4.02,4.0,4.0,2988000.0
2008-06-04 09:30:00,4.01,4.03,3.99,4.02,1646000.0,4.01,4.03,3.99,4.02,1646000.0
2008-06-04 09:35:00,4.02,4.05,4.02,4.04,3084000.0,4.02,4.05,4.02,4.04,3084000.0
2008-06-04 09:40:00,4.04,4.05,4.04,4.05,3450000.0,4.04,4.05,4.04,4.05,3450000.0
2008-06-04 09:45:00,4.05,4.06,4.05,4.06,3864000.0,4.05,4.06,4.05,4.06,3864000.0
2008-06-04 09:50:00,4.06,4.07,4.03,4.04,4026000.0,4.06,4.07,4.03,4.04,4026000.0
2008-06-04 09:55:00,4.04,4.04,4.03,4.04,1938000.0,4.04,4.04,4.03,4.04,1938000.0
2008-06-04 10:00:00,4.04,4.04,4.01,4.03,2396000.0,4.04,4.04,4.01,4.03,2396000.0
2008-06-04 10:05:00,4.03,4.04,4.03,4.03,1518000.0,4.03,4.04,4.03,4.03,1518000.0
2008-06-04 10:10:00,4.04,4.04,4.02,4.04,1338000.0,4.04,4.04,4.02,4.04,1338000.0
2008-06-04 10:15:00,4.04,4.05,4.03,4.05,1436000.0,4.04,4.05,4.03,4.05,1436000.0
2008-06-04 10:20:00,4.05,4.06,4.04,4.05,2268000.0,4.05,4.06,4.04,4.05,2268000.0
2008-06-04 10:25:00,4.05,4.09,4.05,4.08,3652000.0,4.05,4.09,4.05,4.08,3652000.0
2008-06-04 10:30:00,4.08,4.08,4.07,4.08,2474000.0,4.08,4.08,4.07,4.08,2474000.0
2008-06-04 10:35:00,4.08,4.08,4.06,4.07,2372000.0,4.08,4.08,4.06,4.07,2372000.0
2008-06-04 10:40:00,4.07,4.08,4.05,4.06,1726000.0,4.07,4.08,4.05,4.06,1726000.0
2008-06-04 10:45:00,4.06,4.06,4.05,4.06,1514000.0,4.06,4.06,4.05,4.06,1514000.0
2008-06-04 10:50:00,4.06,4.08,4.06,4.07,2300000.0,4.06,4.08,4.06,4.07,2300000.0
2008-06-04 10:55:00,4.08,4.08,4.07,4.07,1288000.0,4.08,4.08,4.07,4.07,1288000.0
2008-06-04 11:00:00,4.07,4.08,4.07,4.08,1546000.0,4.07,4.08,4.07,4.08,1546000.0
2008-06-04 11:05:00,4.08,4.09,4.08,4.09,2382000.0,4.08,4.09,4.08,4.09,2382000.0
2008-06-04 11:10:00,4.09,4.09,4.08,4.09,2194000.0,4.09,4.09,4.08,4.09,2194000.0
2008-06-04 11:15:00,4.08,4.09,4.07,4.08,1412000.0,4.08,4.09,4.07,4.08,1412000.0
2008-06-04 11:20:00,4.08,4.08,4.07,4.08,1194000.0,4.08,4.08,4.07,4.08,1194000.0
2008-06-04 11:25:00,4.08,4.09,4.08,4.09,1264000.0,4.08,4.09,4.08,4.09,1264000.0
2008-06-04 11:30:00,4.09,4.09,4.08,4.08,794000.0,4.09,4.09,4.08,4.08,794000.0
2008-06-04 11:35:00,4.08,4.09,4.08,4.08,936000.0,4.08,4.09,4.08,4.08,936000.0
2008-06-04 11:40:00,4.08,4.08,4.07,4.08,604000.0,4.08,4.08,4.07,4.08,604000.0
2008-06-04 11:45:00,4.07,4.07,4.06,4.06,1930000.0,4.07,4.07,4.06,4.06,1930000.0
2008-06-04 11:50:00,4.06,4.07,4.06,4.07,1046000.0,4.06,4.07,4.06,4.07,1046000.0
2008-06-04 11:55:00,4.07,4.07,4.06,4.06,686000.0,4.07,4.07,4.06,4.06,686000.0
2008-06-04 12:00:00,4.06,4.06,4.05,4.05,1488000.0,4.06,4.06,4.05,4.05,1488000.0
2008-06-04 12:05:00,4.05,4.05,4.04,4.05,1222000.0,4.05,4.05,4.04,4.05,1222000.0
2008-06-04 12:10:00,4.05,4.05,4.04,4.05,1074000.0,4.05,4.05,4.04,4.05,1074000.0
2008-06-04 12:15:00,4.05,4.05,4.05,4.05,2324000.0,4.05,4.05,4.05,4.05,2324000.0
2008-06-04 12:20:00,4.05,4.06,4.05,4.06,1410000.0,4.05,4.06,4.05,4.06,1410000.0
2008-06-04 12:25:00,4.06,4.06,4.05,4.06,1134000.0,4.06,4.06,4.05,4.06,1134000.0
2008-06-04 12:30:00,4.05,4.06,4.05,4.06,846000.0,4.05,4.06,4.05,4.06,846000.0
2008-06-04 12:35:00,4.06,4.06,4.05,4.06,1308000.0,4.06,4.06,4.05,4.06,1308000.0
2008-06-04 12:40:00,4.06,4.06,4.05,4.05,936000.0,4.06,4.06,4.05,4.05,936000.0
2008-06-04 12:45:00,4.05,4.05,4.05,4.05,774000.0,4.05,4.05,4.05,4.05,774000.0
2008-06-04 12:50:00,4.05,4.05,4.04,4.04,1256000.0,4.05,4.05,4.04,4.04,1256000.0
2008-06-04 12:55:00,4.04,4.05,4.04,4.04,1492000.0,4.04,4.05,4.04,4.04,1492000.0
2008-06-04 13:00:00,4.04,4.05,4.04,4.04,930000.0,4.04,4.05,4.04,4.04,930000.0
2008-06-04 13:05:00,4.04,4.04,4.03,4.03,1336000.0,4.04,4.04,4.03,4.03,1336000.0
2008-06-04 13:10:00,4.03,4.04,4.03,4.04,676000.0,4.03,4.04,4.03,4.04,676000.0
2008-06-04 13:15:00,4.04,4.05,4.04,4.04,564000.0,4.04,4.05,4.04,4.04,564000.0
2008-06-04 13:20:00,4.04,4.05,4.04,4.04,664000.0,4.04,4.05,4.04,4.04,664000.0
2008-06-04 13:25:00,4.04,4.05,4.04,4.05,624000.0,4.04,4.05,4.04,4.05,624000.0
2008-06-04 13:30:00,4.05,4.06,4.05,4.06,546000.0,4.05,4.06,4.05,4.06,546000.0
2008-06-04 13:35:00,4.06,4.06,4.05,4.05,544000.0,4.06,4.06,4.05,4.05,544000.0
2008-06-04 13:40:00,4.05,4.06,4.05,4.06,552000.0,4.05,4.06,4.05,4.06,552000.0
2008-06-04 13:45:00,4.06,4.06,4.06,4.06,348000.0,4.06,4.06,4.06,4.06,348000.0
2008-06-04 13:50:00,4.06,4.07,4.05,4.06,924000.0,4.06,4.07,4.05,4.06,924000.0
2008-06-04 13:55:00,4.06,4.07,4.06,4.07,544000.0,4.06,4.07,4.06,4.07,544000.0
2008-06-04 14:00:00,4.07,4.07,4.07,4.07,846000.0,4.07,4.07,4.07,4.07,846000.0
2008-06-04 14:05:00,4.07,4.07,4.07,4.07,924000.0,4.07,4.07,4.07,4.07,924000.0
2008-06-04 14:10:00,4.07,4.07,4.05,4.05,2304000.0,4.07,4.07,4.05,4.05,2304000.0
2008-06-04 14:15:00,4.06,4.06,4.05,4.05,1666000.0,4.06,4.06,4.05,4.05,1666000.0
2008-06-04 14:20:00,4.05,4.06,4.05,4.06,932000.0,4.05,4.06,4.05,4.06,932000.0
2008-06-04 14:25:00,4.06,4.06,4.05,4.05,958000.0,4.06,4.06,4.05,4.05,958000.0
2008-06-04 14:30:00,4.05,4.06,4.05,4.06,768000.0,4.05,4.06,4.05,4.06,768000.0
2008-06-04 14:35:00,4.06,4.07,4.06,4.07,666000.0,4.06,4.07,4.06,4.07,666000.0
2008-06-04 14:40:00,4.07,4.07,4.07,4.07,494000.0,4.07,4.07,4.07,4.07,494000.0
2008-06-04 14:45:00,4.07,4.07,4.04,4.04,2232000.0,4.07,4.07,4.04,4.04,2232000.0
2008-06-04 14:50:00,4.04,4.04,4.03,4.03,2620000.0,4.04,4.04,4.03,4.03,2620000.0
2008-06-04 14:55:00,4.03,4.05,4.02,4.04,2532000.0,4.03,4.05,4.02,4.04,2532000.0
2008-06-04 15:00:00,4.04,4.05,4.04,4.05,1504000.0,4.04,4.05,4.04,4.05,1504000.0
2008-06-04 15:05:00,4.05,4.06,4.05,4.05,1648000.0,4.05,4.06,4.05,4.05,1648000.0
2008-06-04 15:10:00,4.05,4.06,4.04,4.05,1656000.0,4.05,4.06,4.04,4.05,1656000.0
2008-06-04 15:15:00,4.05,4.07,4.05,4.07,2326000.0,4.05,4.07,4.05,4.07,2326000.0
2008-06-04 15:20:00,4.07,4.07,4.06,4.07,1264000.0,4.07,4.07,4.06,4.07,1264000.0
2008-06-04 15:25:00,4.07,4.07,4.05,4.06,1310000.0,4.07,4.07,4.05,4.06,1310000.0
2008-06-04 15:30:00,4.06,4.06,4.05,4.05,1820000.0,4.06,4.06,4.05,4.05,1820000.0
2008-06-04 15:35:00,4.05,4.06,4.05,4.06,1044000.0,4.05,4.06,4.05,4.06,1044000.0
2008-06-04 15:40:00,4.06,4.06,4.05,4.05,1472000.0,4.06,4.06,4.05,4.05,1472000.0
2008-06-04 15:45:00,4.05,4.07,4.05,4.07,2286000.0,4.05,4.07,4.05,4.07,2286000.0
2008-06-04 15:50:00,4.07,4.07,4.06,4.07,2578000.0,4.07,4.07,4.06,4.07,2578000.0
2008-06-04 15:55:00,4.07,4.08,4.07,4.08,4434000.0,4.07,4.08,4.07,4.08,4434000.0
2008-06-05 09:30:00,4.11,4.16,4.1,4.12,8786000.0,4.11,4.16,4.1,4.12,8786000.0
2008-06-05 09:35:00,4.12,4.13,4.09,4.11,4442000.0,4.12,4.13,4.09,4.11,4442000.0
2008-06-05 09:40:00,4.11,4.14,4.1,4.12,4806000.0,4.11,4.14,4.1,4.12,4806000.0
2008-06-05 09:45:00,4.13,4.14,4.12,4.14,2340000.0,4.13,4.14,4.12,4.14,2340000.0
2008-06-05 09:50:00,4.14,4.15,4.14,4.14,4250000.0,4.14,4.15,4.14,4.14,4250000.0
2008-06-05 09:55:00,4.15,4.19,4.14,4.18,6024000.0,4.15,4.19,4.14,4.18,6024000.0
2008-06-05 10:00:00,4.18,4.19,4.17,4.17,4976000.0,4.18,4.19,4.17,4.17,4976000.0
2008-06-05 10:05:00,4.17,4.18,4.16,4.17,2450000.0,4.17,4.18,4.16,4.17,2450000.0
2008-06-05 10:10:00,4.17,4.18,4.16,4.17,1924000.0,4.17,4.18,4.16,4.17,1924000.0
2008-06-05 10:15:00,4.17,4.19,4.17,4.19,4130000.0,4.17,4.19,4.17,4.19,4130000.0
2008-06-05 10:20:00,4.19,4.21,4.19,4.19,5802000.0,4.19,4.21,4.19,4.19,5802000.0
2008-06-05 10:25:00,4.2,4.2,4.19,4.2,4572000.0,4.2,4.2,4.19,4.2,4572000.0
2008-06-05 10:30:00,4.2,4.22,4.2,4.22,6718000.0,4.2,4.22,4.2,4.22,6718000.0
2008-06-05 10:35:00,4.22,4.23,4.22,4.22,3142000.0,4.22,4.23,4.22,4.22,3142000.0
2008-06-05 10:40:00,4.22,4.22,4.21,4.21,1856000.0,4.22,4.22,4.21,4.21,1856000.0
2008-06-05 10:45:00,4.21,4.22,4.21,4.21,2334000.0,4.21,4.22,4.21,4.21,2334000.0
2008-06-05 10:50:00,4.21,4.22,4.21,4.22,1580000.0,4.21,4.22,4.21,4.22,1580000.0
2008-06-05 10:55:00,4.22,4.22,4.21,4.22,1610000.0,4.22,4.22,4.21,4.22,1610000.0
2008-06-05 11:00:00,4.22,4.22,4.21,4.21,1810000.0,4.22,4.22,4.21,4.21,1810000.0
2008-06-05 11:05:00,4.21,4.22,4.19,4.2,2030000.0,4.21,4.22,4.19,4.2,2030000.0
2008-06-05 11:10:00,4.2,4.21,4.2,4.2,1436000.0,4.2,4.21,4.2,4.2,1436000.0
2008-06-05 11:15:00,4.2,4.21,4.2,4.21,1320000.0,4.2,4.21,4.2,4.21,1320000.0
2008-06-05 11:20:00,4.21,4.21,4.19,4.2,2792000.0,4.21,4.21,4.19,4.2,2792000.0
2008-06-05 11:25:00,4.2,4.2,4.2,4.2,3228000.0,4.2,4.2,4.2,4.2,3228000.0
2008-06-05 11:30:00,4.2,4.21,4.2,4.2,1670000.0,4.2,4.21,4.2,4.2,1670000.0
2008-06-05 11:35:00,4.2,4.21,4.2,4.21,1068000.0,4.2,4.21,4.2,4.21,1068000.0
2008-06-05 11:40:00,4.21,4.21,4.2,4.21,1210000.0,4.21,4.21,4.2,4.21,1210000.0
2008-06-05 11:45:00,4.21,4.22,4.21,4.22,2106000.0,4.21,4.22,4.21,4.22,2106000.0
2008-06-05 11:50:00,4.22,4.22,4.21,4.21,818000.0,4.22,4.22,4.21,4.21,818000.0
2008-06-05 11:55:00,4.21,4.22,4.21,4.22,1122000.0,4.21,4.22,4.21,4.22,1122000.0
2008-06-05 12:00:00,4.22,4.22,4.22,4.22,2488000.0,4.22,4.22,4.22,4.22,2488000.0
2008-06-05 12:05:00,4.22,4.22,4.21,4.22,1582000.0,4.22,4.22,4.21,4.22,1582000.0
2008-06-05 12:10:00,4.22,4.22,4.21,4.22,906000.0,4.22,4.22,4.21,4.22,906000.0
2008-06-05 12:15:00,4.22,4.22,4.21,4.22,1422000.0,4.22,4.22,4.21,4.22,1422000.0
2008-06-05 12:20:00,4.22,4.22,4.21,4.22,1998000.0,4.22,4.22,4.21,4.22,1998000.0
2008-06-05 12:25:00,4.22,4.22,4.21,4.21,1976000.0,4.22,4.22,4.21,4.21,1976000.0
2008-06-05 12:30:00,4.21,4.22,4.21,4.22,978000.0,4.21,4.22,4.21,4.22,978000.0
2008-06-05 12:35:00,4.22,4.22,4.21,4.21,548000.0,4.22,4.22,4.21,4.21,548000.0
2008-06-05 12:40:00,4.21,4.21,4.21,4.21,776000.0,4.21,4.21,4.21,4.21,776000.0
2008-06-05 12:45:00,4.21,4.21,4.2,4.2,832000.0,4.21,4.21,4.2,4.2,832000.0
2008-06-05 12:50:00,4.2,4.21,4.2,4.2,886000.0,4.2,4.21,4.2,4.2,886000.0
2008-06-05 12:55:00,4.2,4.2,4.19,4.2,1002000.0,4.2,4.2,4.19,4.2,1002000.0
2008-06-05 13:00:00,4.2,4.2,4.19,4.19,988000.0,4.2,4.2,4.19,4.19,988000.0
2008-06-05 13:05:00,4.19,4.21,4.19,4.21,1384000.0,4.19,4.21,4.19,4.21,1384000.0
2008-06-05 13:10:00,4.21,4.21,4.2,4.21,1742000.0,4.21,4.21,4.2,4.21,1742000.0
2008-06-05 13:15:00,4.21,4.21,4.2,4.2,832000.0,4.21,4.21,4.2,4.2,832000.0
2008-06-05 13:20:00,4.2,4.2,4.19,4.2,1118000.0,4.2,4.2,4.19,4.2,1118000.0
2008-06-05 13:25:00,4.2,4.2,4.2,4.2,648000.0,4.2,4.2,4.2,4.2,648000.0
2008-06-05 13:30:00,4.2,4.2,4.19,4.2,1568000.0,4.2,4.2,4.19,4.2,1568000.0
2008-06-05 13:35:00,4.2,4.2,4.19,4.2,1986000.0,4.2,4.2,4.19,4.2,1986000.0
2008-06-05 13:40:00,4.2,4.2,4.2,4.2,1298000.0,4.2,4.2,4.2,4.2,1298000.0
2008-06-05 13:45:00,4.2,4.2,4.2,4.2,750000.0,4.2,4.2,4.2,4.2,750000.0
2008-06-05 13:50:00,4.2,4.21,4.2,4.2,682000.0,4.2,4.21,4.2,4.2,682000.0
2008-06-05 13:55:00,4.2,4.2,4.2,4.2,672000.0,4.2,4.2,4.2,4.2,672000.0
2008-06-05 14:00:00,4.2,4.2,4.19,4.2,1024000.0,4.2,4.2,4.19,4.2,1024000.0
2008-06-05 14:05:00,4.2,4.2,4.2,4.2,804000.0,4.2,4.2,4.2,4.2,804000.0
2008-06-05 14:10:00,4.2,4.2,4.19,4.2,878000.0,4.2,4.2,4.19,4.2,878000.0
2008-06-05 14:15:00,4.2,4.2,4.2,4.2,1052000.0,4.2,4.2,4.2,4.2,1052000.0
2008-06-05 14:20:00,4.2,4.2,4.18,4.19,2718000.0,4.2,4.2,4.18,4.19,2718000.0
2008-06-05 14:25:00,4.19,4.2,4.18,4.18,1804000.0,4.19,4.2,4.18,4.18,1804000.0
2008-06-05 14:30:00,4.18,4.19,4.18,4.18,1244000.0,4.18,4.19,4.18,4.18,1244000.0
2008-06-05 14:35:00,4.18,4.2,4.18,4.2,978000.0,4.18,4.2,4.18,4.2,978000.0
2008-06-05 14:40:00,4.19,4.2,4.19,4.19,924000.0,4.19,4.2,4.19,4.19,924000.0
2008-06-05 14:45:00,4.2,4.2,4.2,4.2,1330000.0,4.2,4.2,4.2,4.2,1330000.0
2008-06-05 14:50:00,4.2,4.21,4.2,4.21,1224000.0,4.2,4.21,4.2,4.21,1224000.0
2008-06-05 14:55:00,4.21,4.22,4.21,4.21,1026000.0,4.21,4.22,4.21,4.21,1026000.0
2008-06-05 15:00:00,4.21,4.21,4.2,4.2,1134000.0,4.21,4.21,4.2,4.2,1134000.0
2008-06-05 15:05:00,4.2,4.21,4.19,4.21,2764000.0,4.2,4.21,4.19,4.21,2764000.0
2008-06-05 15:10:00,4.21,4.22,4.2,4.22,2182000.0,4.21,4.22,4.2,4.22,2182000.0
2008-06-05 15:15:00,4.22,4.22,4.21,4.22,1240000.0,4.22,4.22,4.21,4.22,1240000.0
2008-06-05 15:20:00,4.22,4.22,4.21,4.22,1954000.0,4.22,4.22,4.21,4.22,1954000.0
2008-06-05 15:25:00,4.22,4.22,4.22,4.22,1570000.0,4.22,4.22,4.22,4.22,1570000.0
2008-06-05 15:30:00,4.22,4.23,4.22,4.23,3222000.0,4.22,4.23,4.22,4.23,3222000.0
2008-06-05 15:35:00,4.23,4.24,4.23,4.24,4418000.0,4.23,4.24,4.23,4.24,4418000.0
2008-06-05 15:40:00,4.24,4.24,4.23,4.23,3020000.0,4.24,4.24,4.23,4.23,3020000.0
2008-06-05 15:45:00,4.23,4.23,4.22,4.22,4072000.0,4.23,4.23,4.22,4.22,4072000.0
2008-06-05 15:50:00,4.22,4.23,4.22,4.23,5432000.0,4.22,4.23,4.22,4.23,5432000.0
2008-06-05 15:55:00,4.23,4.23,4.22,4.23,3984000.0,4.23,4.23,4.22,4.23,3984000.0
2008-06-06 09:30:00,4.16,4.18,4.15,4.16,3946000.0,4.16,4.18,4.15,4.16,3946000.0
2008-06-06 09:35:00,4.16,4.17,4.15,4.16,3022000.0,4.16,4.17,4.15,4.16,3022000.0
2008-06-06 09:40:00,4.16,4.16,4.13,4.14,4588000.0,4.16,4.16,4.13,4.14,4588000.0
2008-06-06 09:45:00,4.14,4.16,4.14,4.15,2658000.0,4.14,4.16,4.14,4.15,2658000.0
2008-06-06 09:50:00,4.15,4.18,4.15,4.16,3314000.0,4.15,4.18,4.15,4.16,3314000.0
2008-06-06 09:55:00,4.16,4.17,4.14,4.15,3184000.0,4.16,4.17,4.14,4.15,3184000.0
2008-06-06 10:00:00,4.15,4.15,4.13,4.14,3406000.0,4.15,4.15,4.13,4.14,3406000.0
2008-06-06 10:05:00,4.14,4.16,4.13,4.16,2760000.0,4.14,4.16,4.13,4.16,2760000.0
2008-06-06 10:10:00,4.16,4.16,4.15,4.15,2032000.0,4.16,4.16,4.15,4.15,2032000.0
2008-06-06 10:15:00,4.15,4.15,4.14,4.14,1742000.0,4.15,4.15,4.14,4.14,1742000.0
2008-06-06 10:20:00,4.14,4.15,4.14,4.14,2104000.0,4.14,4.15,4.14,4.14,2104000.0
2008-06-06 10:25:00,4.14,4.14,4.13,4.13,1858000.0,4.14,4.14,4.13,4.13,1858000.0
2008-06-06 10:30:00,4.13,4.13,4.12,4.13,2314000.0,4.13,4.13,4.12,4.13,2314000.0
2008-06-06 10:35:00,4.13,4.13,4.12,4.12,1870000.0,4.13,4.13,4.12,4.12,1870000.0
2008-06-06 10:40:00,4.12,4.13,4.12,4.12,1436000.0,4.12,4.13,4.12,4.12,1436000.0
2008-06-06 10:45:00,4.12,4.13,4.12,4.13,1018000.0,4.12,4.13,4.12,4.13,1018000.0
2008-06-06 10:50:00,4.13,4.13,4.12,4.12,714000.0,4.13,4.13,4.12,4.12,714000.0
2008-06-06 10:55:00,4.12,4.12,4.11,4.11,1126000.0,4.12,4.12,4.11,4.11,1126000.0
2008-06-06 11:00:00,4.11,4.12,4.09,4.1,2838000.0,4.11,4.12,4.09,4.1,2838000.0
2008-06-06 11:05:00,4.1,4.1,4.08,4.09,1826000.0,4.1,4.1,4.08,4.09,1826000.0
2008-06-06 11:10:00,4.09,4.09,4.08,4.08,1204000.0,4.09,4.09,4.08,4.08,1204000.0
2008-06-06 11:15:00,4.08,4.09,4.08,4.09,932000.0,4.08,4.09,4.08,4.09,932000.0
2008-06-06 11:20:00,4.09,4.09,4.09,4.09,902000.0,4.09,4.09,4.09,4.09,902000.0
2008-06-06 11:25:00,4.09,4.09,4.08,4.09,930000.0,4.09,4.09,4.08,4.09,930000.0
2008-06-06 11:30:00,4.09,4.09,4.09,4.09,656000.0,4.09,4.09,4.09,4.09,656000.0
2008-06-06 11:35:00,4.09,4.1,4.09,4.1,874000.0,4.09,4.1,4.09,4.1,874000.0
2008-06-06 11:40:00,4.1,4.1,4.09,4.09,724000.0,4.1,4.1,4.09,4.09,724000.0
2008-06-06 11:45:00,4.1,4.11,4.1,4.1,808000.0,4.1,4.11,4.1,4.1,808000.0
2008-06-06 11:50:00,4.1,4.1,4.09,4.1,568000.0,4.1,4.1,4.09,4.1,568000.0
2008-06-06 11:55:00,4.1,4.11,4.09,4.1,996000.0,4.1,4.11,4.09,4.1,996000.0
2008-06-06 12:00:00,4.1,4.1,4.1,4.1,964000.0,4.1,4.1,4.1,4.1,964000.0
2008-06-06 12:05:00,4.1,4.1,4.09,4.09,1426000.0,4.1,4.1,4.09,4.09,1426000.0
2008-06-06 12:10:00,4.09,4.1,4.09,4.09,874000.0,4.09,4.1,4.09,4.09,874000.0
2008-06-06 12:15:00,4.09,4.1,4.09,4.1,2192000.0,4.09,4.1,4.09,4.1,2192000.0
2008-06-06 12:20:00,4.1,4.1,4.09,4.1,966000.0,4.1,4.1,4.09,4.1,966000.0
2008-06-06 12:25:00,4.1,4.1,4.09,4.1,1348000.0,4.1,4.1,4.09,4.1,1348000.0
2008-06-06 12:30:00,4.1,4.1,4.09,4.1,650000.0,4.1,4.1,4.09,4.1,650000.0
2008-06-06 12:35:00,4.1,4.12,4.1,4.12,1494000.0,4.1,4.12,4.1,4.12,1494000.0
2008-06-06 12:40:00,4.12,4.12,4.11,4.11,812000.0,4.12,4.12,4.11,4.11,812000.0
2008-06-06 12:45:00,4.11,4.13,4.11,4.13,1170000.0,4.11,4.13,4.11,4.13,1170000.0
2008-06-06 12:50:00,4.12,4.12,4.12,4.12,1014000.0,4.12,4.12,4.12,4.12,1014000.0
2008-06-06 12:55:00,4.12,4.13,4.11,4.12,1440000.0,4.12,4.13,4.11,4.12,1440000.0
2008-06-06 13:00:00,4.12,4.13,4.11,4.11,1524000.0,4.12,4.13,4.11,4.11,1524000.0
2008-06-06 13:05:00,4.11,4.11,4.1,4.1,608000.0,4.11,4.11,4.1,4.1,608000.0
2008-06-06 13:10:00,4.1,4.1,4.09,4.1,1218000.0,4.1,4.1,4.09,4.1,1218000.0
2008-06-06 13:15:00,4.1,4.11,4.09,4.09,996000.0,4.1,4.11,4.09,4.09,996000.0
2008-06-06 13:20:00,4.09,4.11,4.09,4.1,1090000.0,4.09,4.11,4.09,4.1,1090000.0
2008-06-06 13:25:00,4.1,4.1,4.09,4.09,1112000.0,4.1,4.1,4.09,4.09,1112000.0
2008-06-06 13:30:00,4.09,4.1,4.09,4.1,1142000.0,4.09,4.1,4.09,4.1,1142000.0
2008-06-06 13:35:00,4.1,4.12,4.1,4.11,1864000.0,4.1,4.12,4.1,4.11,1864000.0
2008-06-06 13:40:00,4.11,4.11,4.1,4.1,1856000.0,4.11,4.11,4.1,4.1,1856000.0
2008-06-06 13:45:00,4.1,4.1,4.08,4.09,5478000.0,4.1,4.1,4.08,4.09,5478000.0
2008-06-06 13:50:00,4.09,4.1,4.08,4.1,2226000.0,4.09,4.1,4.08,4.1,2226000.0
2008-06-06 13:55:00,4.1,4.12,4.1,4.11,2136000.0,4.1,4.12,4.1,4.11,2136000.0
2008-06-06 14:00:00,4.11,4.11,4.09,4.1,2350000.0,4.11,4.11,4.09,4.1,2350000.0
2008-06-06 14:05:00,4.1,4.1,4.09,4.09,1462000.0,4.1,4.1,4.09,4.09,1462000.0
2008-06-06 14:10:00,4.09,4.1,4.08,4.08,2062000.0,4.09,4.1,4.08,4.08,2062000.0
2008-06-06 14:15:00,4.08,4.08,4.07,4.08,2786000.0,4.08,4.08,4.07,4.08,2786000.0
2008-06-06 14:20:00,4.08,4.08,4.07,4.08,1696000.0,4.08,4.08,4.07,4.08,1696000.0
2008-06-06 14:25:00,4.08,4.08,4.06,4.06,2392000.0,4.08,4.08,4.06,4.06,2392000.0
2008-06-06 14:30:00,4.06,4.07,4.06,4.06,1876000.0,4.06,4.07,4.06,4.06,1876000.0
2008-06-06 14:35:00,4.06,4.07,4.05,4.05,1502000.0,4.06,4.07,4.05,4.05,1502000.0
2008-06-06 14:40:00,4.05,4.06,4.04,4.05,2340000.0,4.05,4.06,4.04,4.05,2340000.0
2008-06-06 14:45:00,4.05,4.06,4.05,4.05,2034000.0,4.05,4.06,4.05,4.05,2034000.0
2008-06-06 14:50:00,4.06,4.06,4.05,4.05,1620000.0,4.06,4.06,4.05,4.05,1620000.0
2008-06-06 14:55:00,4.05,4.06,4.04,4.05,2534000.0,4.05,4.06,4.04,4.05,2534000.0
2008-06-06 15:00:00,4.06,4.07,4.05,4.06,1630000.0,4.06,4.07,4.05,4.06,1630000.0
2008-06-06 15:05:00,4.05,4.07,4.05,4.07,1948000.0,4.05,4.07,4.05,4.07,1948000.0
2008-06-06 15:10:00,4.07,4.08,4.06,4.06,2774000.0,4.07,4.08,4.06,4.06,2774000.0
2008-06-06 15:15:00,4.06,4.07,4.06,4.06,2394000.0,4.06,4.07,4.06,4.06,2394000.0
2008-06-06 15:20:00,4.06,4.06,4.05,4.05,1764000.0,4.06,4.06,4.05,4.05,1764000.0
2008-06-06 15:25:00,4.05,4.05,4.04,4.04,3574000.0,4.05,4.05,4.04,4.04,3574000.0
2008-06-06 15:30:00,4.04,4.05,4.04,4.05,2802000.0,4.04,4.05,4.04,4.05,2802000.0
2008-06-06 15:35:00,4.05,4.06,4.04,4.05,2268000.0,4.05,4.06,4.04,4.05,2268000.0
2008-06-06 15:40:00,4.05,4.05,4.04,4.04,2466000.0,4.05,4.05,4.04,4.04,2466000.0
2008-06-06 15:45:00,4.04,4.05,4.03,4.04,2378000.0,4.04,4.05,4.03,4.04,2378000.0
2008-06-06 15:50:00,4.04,4.04,4.03,4.04,4208000.0,4.04,4.04,4.03,4.04,4208000.0
2008-06-06 15:55:00,4.04,4.04,4.03,4.03,5902000.0,4.04,4.04,4.03,4.03,5902000.0
2008-06-09 09:30:00,4.06,4.08,4.04,4.05,2472000.0,4.06,4.08,4.04,4.05,2472000.0
2008-06-09 09:35:00,4.05,4.06,4.05,4.06,1702000.0,4.05,4.06,4.05,4.06,1702000.0
2008-06-09 09:40:00,4.06,4.06,4.03,4.04,1950000.0,4.06,4.06,4.03,4.04,1950000.0
2008-06-09 09:45:00,4.04,4.04,4.0,4.01,2152000.0,4.04,4.04,4.0,4.01,2152000.0
2008-06-09 09:50:00,4.0,4.02,4.0,4.02,2520000.0,4.0,4.02,4.0,4.02,2520000.0
2008-06-09 09:55:00,4.02,4.05,4.02,4.05,2604000.0,4.02,4.05,4.02,4.05,2604000.0
2008-06-09 10:00:00,4.05,4.07,4.04,4.04,2760000.0,4.05,4.07,4.04,4.04,2760000.0
2008-06-09 10:05:00,4.04,4.05,4.03,4.03,1572000.0,4.04,4.05,4.03,4.03,1572000.0
2008-06-09 10:10:00,4.03,4.05,4.03,4.05,906000.0,4.03,4.05,4.03,4.05,906000.0
2008-06-09 10:15:00,4.05,4.07,4.04,4.05,2110000.0,4.05,4.07,4.04,4.05,2110000.0
2008-06-09 10:20:00,4.05,4.06,4.03,4.04,1334000.0,4.05,4.06,4.03,4.04,1334000.0
2008-06-09 10:25:00,4.04,4.05,4.03,4.04,1066000.0,4.04,4.05,4.03,4.04,1066000.0
2008-06-09 10:30:00,4.04,4.04,4.03,4.04,1040000.0,4.04,4.04,4.03,4.04,1040000.0
2008-06-09 10:35:00,4.03,4.03,4.02,4.02,1124000.0,4.03,4.03,4.02,4.02,1124000.0
2008-06-09 10:40:00,4.02,4.02,4.01,4.01,1102000.0,4.02,4.02,4.01,4.01,1102000.0
2008-06-09 10:45:00,4.01,4.02,4.0,4.02,1672000.0,4.01,4.02,4.0,4.02,1672000.0
2008-06-09 10:50:00,4.02,4.02,4.01,4.01,1424000.0,4.02,4.02,4.01,4.01,1424000.0
2008-06-09 10:55:00,4.01,4.02,4.01,4.01,704000.0,4.01,4.02,4.01,4.01,704000.0
2008-06-09 11:00:00,4.01,4.01,4.01,4.01,930000.0,4.01,4.01,4.01,4.01,930000.0
2008-06-09 11:05:00,4.01,4.01,4.01,4.01,1048000.0,4.01,4.01,4.01,4.01,1048000.0
2008-06-09 11:10:00,4.01,4.01,4.01,4.01,874000.0,4.01,4.01,4.01,4.01,874000.0
2008-06-09 11:15:00,4.01,4.01,4.01,4.01,782000.0,4.01,4.01,4.01,4.01,782000.0
2008-06-09 11:20:00,4.01,4.01,4.01,4.01,742000.0,4.01,4.01,4.01,4.01,742000.0
2008-06-09 11:25:00,4.01,4.03,4.01,4.03,992000.0,4.01,4.03,4.01,4.03,992000.0
2008-06-09 11:30:00,4.03,4.03,4.02,4.02,930000.0,4.03,4.03,4.02,4.02,930000.0
2008-06-09 11:35:00,4.02,4.02,4.02,4.02,736000.0,4.02,4.02,4.02,4.02,736000.0
2008-06-09 11:40:00,4.02,4.02,4.01,4.01,684000.0,4.02,4.02,4.01,4.01,684000.0
2008-06-09 11:45:00,4.02,4.02,4.02,4.02,570000.0,4.02,4.02,4.02,4.02,570000.0
2008-06-09 11:50:00,4.02,4.04,4.02,4.03,950000.0,4.02,4.04,4.02,4.03,950000.0
2008-06-09 11:55:00,4.03,4.04,4.03,4.04,372000.0,4.03,4.04,4.03,4.04,372000.0
2008-06-09 12:00:00,4.03,4.04,4.02,4.02,810000.0,4.03,4.04,4.02,4.02,810000.0
2008-06-09 12:05:00,4.01,4.02,4.01,4.01,650000.0,4.01,4.02,4.01,4.01,650000.0
2008-06-09 12:10:00,4.01,4.02,4.01,4.02,740000.0,4.01,4.02,4.01,4.02,740000.0
2008-06-09 12:15:00,4.02,4.02,4.01,4.02,258000.0,4.02,4.02,4.01,4.02,258000.0
2008-06-09 12:20:00,4.01,4.02,4.01,4.02,318000.0,4.01,4.02,4.01,4.02,318000.0
2008-06-09 12:25:00,4.02,4.02,4.02,4.02,426000.0,4.02,4.02,4.02,4.02,426000.0
2008-06-09 12:30:00,4.02,4.02,4.02,4.02,344000.0,4.02,4.02,4.02,4.02,344000.0
2008-06-09 12:35:00,4.02,4.02,4.01,4.01,300000.0,4.02,4.02,4.01,4.01,300000.0
2008-06-09 12:40:00,4.01,4.01,4.01,4.01,422000.0,4.01,4.01,4.01,4.01,422000.0
2008-06-09 12:45:00,4.01,4.01,4.01,4.01,464000.0,4.01,4.01,4.01,4.01,464000.0
2008-06-09 12:50:00,4.01,4.01,4.0,4.01,1218000.0,4.01,4.01,4.0,4.01,1218000.0
2008-06-09 12:55:00,4.01,4.01,4.0,4.01,408000.0,4.01,4.01,4.0,4.01,408000.0
2008-06-09 13:00:00,4.01,4.01,4.0,4.0,520000.0,4.01,4.01,4.0,4.0,520000.0
2008-06-09 13:05:00,4.0,4.0,3.97,3.98,1564000.0,4.0,4.0,3.97,3.98,1564000.0
2008-06-09 13:10:00,3.98,3.98,3.97,3.97,1986000.0,3.98,3.98,3.97,3.97,1986000.0
2008-06-09 13:15:00,3.97,3.97,3.94,3.95,2282000.0,3.97,3.97,3.94,3.95,2282000.0
2008-06-09 13:20:00,3.95,3.95,3.94,3.95,1608000.0,3.95,3.95,3.94,3.95,1608000.0
2008-06-09 13:25:00,3.95,3.97,3.95,3.97,966000.0,3.95,3.97,3.95,3.97,966000.0
2008-06-09 13:30:00,3.97,3.98,3.96,3.98,1162000.0,3.97,3.98,3.96,3.98,1162000.0
2008-06-09 13:35:00,3.98,3.98,3.97,3.97,960000.0,3.98,3.98,3.97,3.97,960000.0
2008-06-09 13:40:00,3.97,3.98,3.97,3.97,1552000.0,3.97,3.98,3.97,3.97,1552000.0
2008-06-09 13:45:00,3.97,3.98,3.96,3.96,950000.0,3.97,3.98,3.96,3.96,950000.0
2008-06-09 13:50:00,3.97,3.97,3.94,3.94,3618000.0,3.97,3.97,3.94,3.94,3618000.0
2008-06-09 13:55:00,3.94,3.95,3.94,3.94,1708000.0,3.94,3.95,3.94,3.94,1708000.0
2008-06-09 14:00:00,3.94,3.94,3.92,3.93,2642000.0,3.94,3.94,3.92,3.93,2642000.0
2008-06-09 14:05:00,3.93,3.93,3.92,3.93,3350000.0,3.93,3.93,3.92,3.93,3350000.0
2008-06-09 14:10:00,3.93,3.93,3.92,3.93,1878000.0,3.93,3.93,3.92,3.93,1878000.0
2008-06-09 14:15:00,3.93,3.93,3.91,3.92,1362000.0,3.93,3.93,3.91,3.92,1362000.0
2008-06-09 14:20:00,3.92,3.94,3.92,3.93,1728000.0,3.92,3.94,3.92,3.93,1728000.0
2008-06-09 14:25:00,3.93,3.94,3.93,3.94,1772000.0,3.93,3.94,3.93,3.94,1772000.0
2008-06-09 14:30:00,3.93,3.95,3.93,3.94,2256000.0,3.93,3.95,3.93,3.94,2256000.0
2008-06-09 14:35:00,3.94,3.96,3.94,3.96,1596000.0,3.94,3.96,3.94,3.96,1596000.0
2008-06-09 14:40:00,3.96,3.96,3.93,3.94,1062000.0,3.96,3.96,3.93,3.94,1062000.0
2008-06-09 14:45:00,3.94,3.95,3.94,3.95,1644000.0,3.94,3.95,3.94,3.95,1644000.0
2008-06-09 14:50:00,3.95,3.95,3.93,3.93,1342000.0,3.95,3.95,3.93,3.93,1342000.0
2008-06-09 14:55:00,3.93,3.94,3.92,3.92,1412000.0,3.93,3.94,3.92,3.92,1412000.0
2008-06-09 15:00:00,3.92,3.92,3.91,3.91,1790000.0,3.92,3.92,3.91,3.91,1790000.0
2008-06-09 15:05:00,3.91,3.92,3.91,3.92,1994000.0,3.91,3.92,3.91,3.92,1994000.0
2008-06-09 15:10:00,3.92,3.94,3.92,3.94,1726000.0,3.92,3.94,3.92,3.94,1726000.0
2008-06-09 15:15:00,3.94,3.95,3.94,3.95,1154000.0,3.94,3.95,3.94,3.95,1154000.0
2008-06-09 15:20:00,3.95,3.96,3.94,3.95,1790000.0,3.95,3.96,3.94,3.95,1790000.0
2008-06-09 15:25:00,3.95,3.96,3.94,3.96,1558000.0,3.95,3.96,3.94,3.96,1558000.0
2008-06-09 15:30:00,3.96,3.97,3.96,3.96,2798000.0,3.96,3.97,3.96,3.96,2798000.0
2008-06-09 15:35:00,3.96,3.97,3.96,3.96,1110000.0,3.96,3.97,3.96,3.96,1110000.0
2008-06-09 15:40:00,3.96,3.98,3.96,3.98,2130000.0,3.96,3.98,3.96,3.98,2130000.0
2008-06-09 15:45:00,3.98,3.98,3.97,3.98,2040000.0,3.98,3.98,3.97,3.98,2040000.0
2008-06-09 15:50:00,3.97,3.98,3.97,3.97,2514000.0,3.97,3.98,3.97,3.97,2514000.0
2008-06-09 15:55:00,3.97,3.98,3.97,3.97,2232000.0,3.97,3.98,3.97,3.97,2232000.0
2008-06-10 09:30:00,3.91,3.95,3.91,3.93,3182000.0,3.91,3.95,3.91,3.93,3182000.0
2008-06-10 09:35:00,3.93,3.96,3.93,3.96,3266000.0,3.93,3.96,3.93,3.96,3266000.0
2008-06-10 09:40:00,3.96,3.98,3.96,3.97,2712000.0,3.96,3.98,3.96,3.97,2712000.0
2008-06-10 09:45:00,3.97,4.0,3.96,4.0,2750000.0,3.97,4.0,3.96,4.0,2750000.0
2008-06-10 09:50:00,4.0,4.02,4.0,4.01,2650000.0,4.0,4.02,4.0,4.01,2650000.0
2008-06-10 09:55:00,4.01,4.02,4.0,4.01,2006000.0,4.01,4.02,4.0,4.01,2006000.0
2008-06-10 10:00:00,4.01,4.01,3.99,3.99,1522000.0,4.01,4.01,3.99,3.99,1522000.0
2008-06-10 10:05:00,3.99,3.99,3.98,3.99,1836000.0,3.99,3.99,3.98,3.99,1836000.0
2008-06-10 10:10:00,3.99,4.02,3.99,4.02,1890000.0,3.99,4.02,3.99,4.02,1890000.0
2008-06-10 10:15:00,4.02,4.02,4.01,4.02,2434000.0,4.02,4.02,4.01,4.02,2434000.0
2008-06-10 10:20:00,4.02,4.02,4.0,4.0,1546000.0,4.02,4.02,4.0,4.0,1546000.0
2008-06-10 10:25:00,4.0,4.01,3.99,3.99,1626000.0,4.0,4.01,3.99,3.99,1626000.0
2008-06-10 10:30:00,3.99,4.0,3.98,3.98,1280000.0,3.99,4.0,3.98,3.98,1280000.0
2008-06-10 10:35:00,3.98,3.99,3.98,3.99,1256000.0,3.98,3.99,3.98,3.99,1256000.0
2008-06-10 10:40:00,3.99,4.0,3.98,4.0,1472000.0,3.99,4.0,3.98,4.0,1472000.0
2008-06-10 10:45:00,4.0,4.0,4.0,4.0,1206000.0,4.0,4.0,4.0,4.0,1206000.0
2008-06-10 10:50:00,4.0,4.01,3.99,4.0,1074000.0,4.0,4.01,3.99,4.0,1074000.0
2008-06-10 10:55:00,4.0,4.01,3.99,4.0,902000.0,4.0,4.01,3.99,4.0,902000.0
2008-06-10 11:00:00,4.0,4.02,3.99,3.99,1516000.0,4.0,4.02,3.99,3.99,1516000.0
2008-06-10 11:05:00,3.99,4.0,3.99,4.0,1040000.0,3.99,4.0,3.99,4.0,1040000.0
2008-06-10 11:10:00,4.0,4.01,3.98,3.99,812000.0,4.0,4.01,3.98,3.99,812000.0
2008-06-10 11:15:00,3.99,4.0,3.99,4.0,480000.0,3.99,4.0,3.99,4.0,480000.0
2008-06-10 11:20:00,4.0,4.0,3.99,4.0,586000.0,4.0,4.0,3.99,4.0,586000.0
2008-06-10 11:25:00,4.0,4.0,3.98,3.98,950000.0,4.0,4.0,3.98,3.98,950000.0
2008-06-10 11:30:00,3.98,3.99,3.98,3.98,1058000.0,3.98,3.99,3.98,3.98,1058000.0
2008-06-10 11:35:00,3.98,3.98,3.98,3.98,504000.0,3.98,3.98,3.98,3.98,504000.0
2008-06-10 11:40:00,3.98,4.0,3.98,4.0,918000.0,3.98,4.0,3.98,4.0,918000.0
2008-06-10 11:45:00,4.0,4.0,3.99,3.99,1232000.0,4.0,4.0,3.99,3.99,1232000.0
2008-06-10 11:50:00,3.99,4.0,3.98,3.98,958000.0,3.99,4.0,3.98,3.98,958000.0
2008-06-10 11:55:00,3.98,3.99,3.98,3.98,552000.0,3.98,3.99,3.98,3.98,552000.0
2008-06-10 12:00:00,3.98,3.98,3.97,3.98,790000.0,3.98,3.98,3.97,3.98,790000.0
2008-06-10 12:05:00,3.98,3.99,3.97,3.98,496000.0,3.98,3.99,3.97,3.98,496000.0
2008-06-10 12:10:00,3.98,4.0,3.98,4.0,1024000.0,3.98,4.0,3.98,4.0,1024000.0
2008-06-10 12:15:00,4.0,4.01,3.99,4.01,932000.0,4.0,4.01,3.99,4.01,932000.0
2008-06-10 12:20:00,4.01,4.02,4.0,4.02,1540000.0,4.01,4.02,4.0,4.02,1540000.0
2008-06-10 12:25:00,4.01,4.01,4.0,4.01,616000.0,4.01,4.01,4.0,4.01,616000.0
2008-06-10 12:30:00,4.01,4.01,4.0,4.01,668000.0,4.01,4.01,4.0,4.01,668000.0
2008-06-10 12:35:00,4.01,4.02,4.01,4.02,514000.0,4.01,4.02,4.01,4.02,514000.0
2008-06-10 12:40:00,4.02,4.02,4.01,4.01,858000.0,4.02,4.02,4.01,4.01,858000.0
2008-06-10 12:45:00,4.01,4.02,4.01,4.02,970000.0,4.01,4.02,4.01,4.02,970000.0
2008-06-10 12:50:00,4.02,4.02,4.01,4.02,572000.0,4.02,4.02,4.01,4.02,572000.0
2008-06-10 12:55:00,4.02,4.02,4.01,4.01,590000.0,4.02,4.02,4.01,4.01,590000.0
2008-06-10 13:00:00,4.02,4.02,4.01,4.01,792000.0,4.02,4.02,4.01,4.01,792000.0
2008-06-10 13:05:00,4.01,4.02,4.01,4.01,370000.0,4.01,4.02,4.01,4.01,370000.0
2008-06-10 13:10:00,4.01,4.04,4.01,4.04,1728000.0,4.01,4.04,4.01,4.04,1728000.0
2008-06-10 13:15:00,4.04,4.04,4.03,4.03,928000.0,4.04,4.04,4.03,4.03,928000.0
2008-06-10 13:20:00,4.03,4.04,4.03,4.04,630000.0,4.03,4.04,4.03,4.04,630000.0
2008-06-10 13:25:00,4.04,4.05,4.04,4.05,898000.0,4.04,4.05,4.04,4.05,898000.0
2008-06-10 13:30:00,4.05,4.05,4.03,4.03,696000.0,4.05,4.05,4.03,4.03,696000.0
2008-06-10 13:35:00,4.03,4.03,4.02,4.03,760000.0,4.03,4.03,4.02,4.03,760000.0
2008-06-10 13:40:00,4.03,4.03,4.02,4.03,576000.0,4.03,4.03,4.02,4.03,576000.0
2008-06-10 13:45:00,4.03,4.03,4.02,4.02,578000.0,4.03,4.03,4.02,4.02,578000.0
2008-06-10 13:50:00,4.02,4.03,4.02,4.03,430000.0,4.02,4.03,4.02,4.03,430000.0
2008-06-10 13:55:00,4.03,4.03,4.01,4.02,1300000.0,4.03,4.03,4.01,4.02,1300000.0
2008-06-10 14:00:00,4.02,4.02,4.0,4.0,1246000.0,4.02,4.02,4.0,4.0,1246000.0
2008-06-10 14:05:00,4.0,4.0,3.98,3.99,2518000.0,4.0,4.0,3.98,3.99,2518000.0
2008-06-10 14:10:00,3.99,3.99,3.98,3.99,2024000.0,3.99,3.99,3.98,3.99,2024000.0
2008-06-10 14:15:00,3.99,3.99,3.96,3.97,1222000.0,3.99,3.99,3.96,3.97,1222000.0
2008-06-10 14:20:00,3.97,3.98,3.97,3.97,1120000.0,3.97,3.98,3.97,3.97,1120000.0
2008-06-10 14:25:00,3.97,3.97,3.96,3.96,2416000.0,3.97,3.97,3.96,3.96,2416000.0
2008-06-10 14:30:00,3.96,3.96,3.96,3.96,1916000.0,3.96,3.96,3.96,3.96,1916000.0
2008-06-10 14:35:00,3.96,3.96,3.94,3.95,2256000.0,3.96,3.96,3.94,3.95,2256000.0
2008-06-10 14:40:00,3.95,3.97,3.94,3.96,1338000.0,3.95,3.97,3.94,3.96,1338000.0
2008-06-10 14:45:00,3.96,3.97,3.96,3.96,818000.0,3.96,3.97,3.96,3.96,818000.0
2008-06-10 14:50:00,3.96,3.96,3.95,3.95,1246000.0,3.96,3.96,3.95,3.95,1246000.0
2008-06-10 14:55:00,3.95,3.97,3.95,3.96,968000.0,3.95,3.97,3.95,3.96,968000.0
2008-06-10 15:00:00,3.96,3.97,3.96,3.96,1328000.0,3.96,3.97,3.96,3.96,1328000.0
2008-06-10 15:05:00,3.96,3.97,3.96,3.97,860000.0,3.96,3.97,3.96,3.97,860000.0
2008-06-10 15:10:00,3.97,3.97,3.97,3.97,1124000.0,3.97,3.97,3.97,3.97,1124000.0
2008-06-10 15:15:00,3.97,3.98,3.96,3.97,1154000.0,3.97,3.98,3.96,3.97,1154000.0
2008-06-10 15:20:00,3.97,3.98,3.97,3.97,990000.0,3.97,3.98,3.97,3.97,990000.0
2008-06-10 15:25:00,3.97,3.98,3.97,3.98,1356000.0,3.97,3.98,3.97,3.98,1356000.0
2008-06-10 15:30:00,3.97,3.99,3.97,3.97,1962000.0,3.97,3.99,3.97,3.97,1962000.0
2008-06-10 15:35:00,3.97,3.98,3.97,3.98,1458000.0,3.97,3.98,3.97,3.98,1458000.0
2008-06-10 15:40:00,3.98,3.98,3.97,3.97,1950000.0,3.98,3.98,3.97,3.97,1950000.0
2008-06-10 15:45:00,3.97,3.98,3.97,3.98,2212000.0,3.97,3.98,3.97,3.98,2212000.0
2008-06-10 15:50:00,3.98,3.98,3.97,3.98,1832000.0,3.98,3.98,3.97,3.98,1832000.0
2008-06-10 15:55:00,3.98,3.98,3.97,3.98,4312000.0,3.98,3.98,3.97,3.98,4312000.0
2008-06-11 09:30:00,3.97,4.0,3.97,3.97,2048000.0,3.97,4.0,3.97,3.97,2048000.0
2008-06-11 09:35:00,3.97,3.98,3.95,3.97,1912000.0,3.97,3.98,3.95,3.97,1912000.0
2008-06-11 09:40:00,3.97,3.99,3.97,3.98,2592000.0,3.97,3.99,3.97,3.98,2592000.0
2008-06-11 09:45:00,3.98,3.98,3.97,3.97,2172000.0,3.98,3.98,3.97,3.97,2172000.0
2008-06-11 09:50:00,3.97,3.98,3.95,3.95,1488000.0,3.97,3.98,3.95,3.95,1488000.0
2008-06-11 09:55:00,3.96,3.96,3.94,3.94,2018000.0,3.96,3.96,3.94,3.94,2018000.0
2008-06-11 10:00:00,3.94,3.95,3.93,3.94,2072000.0,3.94,3.95,3.93,3.94,2072000.0
2008-06-11 10:05:00,3.94,3.94,3.91,3.91,2672000.0,3.94,3.94,3.91,3.91,2672000.0
2008-06-11 10:10:00,3.91,3.92,3.89,3.9,3086000.0,3.91,3.92,3.89,3.9,3086000.0
2008-06-11 10:15:00,3.9,3.91,3.89,3.91,1612000.0,3.9,3.91,3.89,3.91,1612000.0
2008-06-11 10:20:00,3.91,3.91,3.9,3.9,1308000.0,3.91,3.91,3.9,3.9,1308000.0
2008-06-11 10:25:00,3.91,3.91,3.89,3.9,2306000.0,3.91,3.91,3.89,3.9,2306000.0
2008-06-11 10:30:00,3.9,3.92,3.9,3.92,1988000.0,3.9,3.92,3.9,3.92,1988000.0
2008-06-11 10:35:00,3.92,3.92,3.9,3.91,2060000.0,3.92,3.92,3.9,3.91,2060000.0
2008-06-11 10:40:00,3.91,3.91,3.89,3.89,1280000.0,3.91,3.91,3.89,3.89,1280000.0
2008-06-11 10:45:00,3.89,3.9,3.89,3.9,1666000.0,3.89,3.9,3.89,3.9,1666000.0
2008-06-11 10:50:00,3.9,3.92,3.89,3.92,1098000.0,3.9,3.92,3.89,3.92,1098000.0
2008-06-11 10:55:00,3.92,3.93,3.91,3.93,1358000.0,3.92,3.93,3.91,3.93,1358000.0
2008-06-11 11:00:00,3.93,3.93,3.92,3.92,490000.0,3.93,3.93,3.92,3.92,490000.0
2008-06-11 11:05:00,3.92,3.92,3.9,3.9,1114000.0,3.92,3.92,3.9,3.9,1114000.0
2008-06-11 11:10:00,3.9,3.91,3.9,3.91,754000.0,3.9,3.91,3.9,3.91,754000.0
2008-06-11 11:15:00,3.91,3.92,3.91,3.91,1028000.0,3.91,3.92,3.91,3.91,1028000.0
2008-06-11 11:20:00,3.91,3.92,3.91,3.92,802000.0,3.91,3.92,3.91,3.92,802000.0
2008-06-11 11:25:00,3.92,3.92,3.89,3.9,1532000.0,3.92,3.92,3.89,3.9,1532000.0
2008-06-11 11:30:00,3.9,3.91,3.89,3.89,1202000.0,3.9,3.91,3.89,3.89,1202000.0
2008-06-11 11:35:00,3.9,3.9,3.89,3.9,516000.0,3.9,3.9,3.89,3.9,516000.0
2008-06-11 11:40:00,3.9,3.9,3.89,3.9,514000.0,3.9,3.9,3.89,3.9,514000.0
2008-06-11 11:45:00,3.9,3.9,3.88,3.88,1132000.0,3.9,3.9,3.88,3.88,1132000.0
2008-06-11 11:50:00,3.88,3.9,3.88,3.89,1692000.0,3.88,3.9,3.88,3.89,1692000.0
2008-06-11 11:55:00,3.89,3.9,3.89,3.89,948000.0,3.89,3.9,3.89,3.89,948000.0
2008-06-11 12:00:00,3.89,3.9,3.89,3.89,808000.0,3.89,3.9,3.89,3.89,808000.0
2008-06-11 12:05:00,3.89,3.9,3.89,3.9,876000.0,3.89,3.9,3.89,3.9,876000.0
2008-06-11 12:10:00,3.9,3.9,3.89,3.89,440000.0,3.9,3.9,3.89,3.89,440000.0
2008-06-11 12:15:00,3.89,3.9,3.89,3.89,624000.0,3.89,3.9,3.89,3.89,624000.0
2008-06-11 12:20:00,3.89,3.9,3.89,3.9,764000.0,3.89,3.9,3.89,3.9,764000.0
2008-06-11 12:25:00,3.9,3.9,3.89,3.9,1074000.0,3.9,3.9,3.89,3.9,1074000.0
2008-06-11 12:30:00,3.9,3.9,3.89,3.9,1110000.0,3.9,3.9,3.89,3.9,1110000.0
2008-06-11 12:35:00,3.9,3.9,3.89,3.89,920000.0,3.9,3.9,3.89,3.89,920000.0
2008-06-11 12:40:00,3.89,3.9,3.88,3.88,1636000.0,3.89,3.9,3.88,3.88,1636000.0
2008-06-11 12:45:00,3.88,3.89,3.88,3.89,1116000.0,3.88,3.89,3.88,3.89,1116000.0
2008-06-11 12:50:00,3.89,3.9,3.89,3.89,962000.0,3.89,3.9,3.89,3.89,962000.0
2008-06-11 12:55:00,3.89,3.9,3.89,3.9,684000.0,3.89,3.9,3.89,3.9,684000.0
2008-06-11 13:00:00,3.9,3.91,3.89,3.91,1286000.0,3.9,3.91,3.89,3.91,1286000.0
2008-06-11 13:05:00,3.91,3.91,3.9,3.91,560000.0,3.91,3.91,3.9,3.91,560000.0
2008-06-11 13:10:00,3.91,3.92,3.9,3.92,1560000.0,3.91,3.92,3.9,3.92,1560000.0
2008-06-11 13:15:00,3.92,3.92,3.91,3.91,1094000.0,3.92,3.92,3.91,3.91,1094000.0
2008-06-11 13:20:00,3.91,3.91,3.9,3.9,546000.0,3.91,3.91,3.9,3.9,546000.0
2008-06-11 13:25:00,3.9,3.91,3.9,3.91,388000.0,3.9,3.91,3.9,3.91,388000.0
2008-06-11 13:30:00,3.91,3.91,3.9,3.9,420000.0,3.91,3.91,3.9,3.9,420000.0
2008-06-11 13:35:00,3.9,3.91,3.89,3.89,856000.0,3.9,3.91,3.89,3.89,856000.0
2008-06-11 13:40:00,3.89,3.91,3.89,3.91,978000.0,3.89,3.91,3.89,3.91,978000.0
2008-06-11 13:45:00,3.91,3.91,3.9,3.91,668000.0,3.91,3.91,3.9,3.91,668000.0
2008-06-11 13:50:00,3.91,3.91,3.91,3.91,612000.0,3.91,3.91,3.91,3.91,612000.0
2008-06-11 13:55:00,3.91,3.92,3.91,3.91,1454000.0,3.91,3.92,3.91,3.91,1454000.0
2008-06-11 14:00:00,3.91,3.92,3.91,3.91,1890000.0,3.91,3.92,3.91,3.91,1890000.0
2008-06-11 14:05:00,3.91,3.91,3.9,3.91,1948000.0,3.91,3.91,3.9,3.91,1948000.0
2008-06-11 14:10:00,3.91,3.91,3.9,3.91,776000.0,3.91,3.91,3.9,3.91,776000.0
2008-06-11 14:15:00,3.91,3.92,3.91,3.91,854000.0,3.91,3.92,3.91,3.91,854000.0
2008-06-11 14:20:00,3.91,3.92,3.91,3.92,1110000.0,3.91,3.92,3.91,3.92,1110000.0
2008-06-11 14:25:00,3.92,3.92,3.91,3.91,1384000.0,3.92,3.92,3.91,3.91,1384000.0
2008-06-11 14:30:00,3.91,3.92,3.91,3.91,826000.0,3.91,3.92,3.91,3.91,826000.0
2008-06-11 14:35:00,3.91,3.91,3.91,3.91,718000.0,3.91,3.91,3.91,3.91,718000.0
2008-06-11 14:40:00,3.91,3.92,3.91,3.91,362000.0,3.91,3.92,3.91,3.91,362000.0
2008-06-11 14:45:00,3.91,3.91,3.91,3.91,616000.0,3.91,3.91,3.91,3.91,616000.0
2008-06-11 14:50:00,3.91,3.92,3.91,3.91,554000.0,3.91,3.92,3.91,3.91,554000.0
2008-06-11 14:55:00,3.91,3.91,3.9,3.9,1116000.0,3.91,3.91,3.9,3.9,1116000.0
2008-06-11 15:00:00,3.9,3.91,3.9,3.9,1380000.0,3.9,3.91,3.9,3.9,1380000.0
2008-06-11 15:05:00,3.91,3.91,3.9,3.91,1014000.0,3.91,3.91,3.9,3.91,1014000.0
2008-06-11 15:10:00,3.91,3.91,3.9,3.9,756000.0,3.91,3.91,3.9,3.9,756000.0
2008-06-11 15:15:00,3.9,3.9,3.89,3.89,734000.0,3.9,3.9,3.89,3.89,734000.0
2008-06-11 15:20:00,3.89,3.89,3.88,3.88,1998000.0,3.89,3.89,3.88,3.88,1998000.0
2008-06-11 15:25:00,3.88,3.88,3.87,3.88,2486000.0,3.88,3.88,3.87,3.88,2486000.0
2008-06-11 15:30:00,3.88,3.89,3.88,3.89,1852000.0,3.88,3.89,3.88,3.89,1852000.0
2008-06-11 15:35:00,3.89,3.89,3.87,3.87,1426000.0,3.89,3.89,3.87,3.87,1426000.0
2008-06-11 15:40:00,3.87,3.87,3.86,3.86,2988000.0,3.87,3.87,3.86,3.86,2988000.0
2008-06-11 15:45:00,3.86,3.86,3.85,3.85,2906000.0,3.86,3.86,3.85,3.85,2906000.0
2008-06-11 15:50:00,3.86,3.86,3.85,3.85,5004000.0,3.86,3.86,3.85,3.85,5004000.0
2008-06-11 15:55:00,3.85,3.87,3.85,3.86,5742000.0,3.85,3.87,3.85,3.86,5742000.0
2008-06-12 09:30:00,3.9,3.91,3.9,3.91,1506000.0,3.9,3.91,3.9,3.91,1506000.0
2008-06-12 09:35:00,3.91,3.91,3.88,3.89,2204000.0,3.91,3.91,3.88,3.89,2204000.0
2008-06-12 09:40:00,3.89,3.91,3.89,3.9,1854000.0,3.89,3.91,3.89,3.9,1854000.0
2008-06-12 09:45:00,3.9,3.94,3.9,3.94,1870000.0,3.9,3.94,3.9,3.94,1870000.0
2008-06-12 09:50:00,3.94,3.94,3.93,3.94,1318000.0,3.94,3.94,3.93,3.94,1318000.0
2008-06-12 09:55:00,3.94,3.95,3.93,3.94,2546000.0,3.94,3.95,3.93,3.94,2546000.0
2008-06-12 10:00:00,3.93,3.95,3.92,3.92,1992000.0,3.93,3.95,3.92,3.92,1992000.0
2008-06-12 10:05:00,3.92,3.94,3.91,3.92,1702000.0,3.92,3.94,3.91,3.92,1702000.0
2008-06-12 10:10:00,3.92,3.92,3.91,3.92,1748000.0,3.92,3.92,3.91,3.92,1748000.0
2008-06-12 10:15:00,3.92,3.93,3.9,3.9,3986000.0,3.92,3.93,3.9,3.9,3986000.0
2008-06-12 10:20:00,3.9,3.9,3.87,3.88,3130000.0,3.9,3.9,3.87,3.88,3130000.0
2008-06-12 10:25:00,3.88,3.89,3.87,3.88,2372000.0,3.88,3.89,3.87,3.88,2372000.0
2008-06-12 10:30:00,3.88,3.89,3.87,3.88,1944000.0,3.88,3.89,3.87,3.88,1944000.0
2008-06-12 10:35:00,3.88,3.89,3.87,3.88,1164000.0,3.88,3.89,3.87,3.88,1164000.0
2008-06-12 10:40:00,3.88,3.9,3.88,3.89,2524000.0,3.88,3.9,3.88,3.89,2524000.0
2008-06-12 10:45:00,3.89,3.89,3.87,3.88,1006000.0,3.89,3.89,3.87,3.88,1006000.0
2008-06-12 10:50:00,3.87,3.87,3.85,3.85,1602000.0,3.87,3.87,3.85,3.85,1602000.0
2008-06-12 10:55:00,3.85,3.88,3.85,3.88,908000.0,3.85,3.88,3.85,3.88,908000.0
2008-06-12 11:00:00,3.88,3.9,3.88,3.89,1736000.0,3.88,3.9,3.88,3.89,1736000.0
2008-06-12 11:05:00,3.89,3.89,3.87,3.88,1588000.0,3.89,3.89,3.87,3.88,1588000.0
2008-06-12 11:10:00,3.88,3.9,3.88,3.9,1612000.0,3.88,3.9,3.88,3.9,1612000.0
2008-06-12 11:15:00,3.9,3.9,3.88,3.88,730000.0,3.9,3.9,3.88,3.88,730000.0
2008-06-12 11:20:00,3.88,3.88,3.88,3.88,370000.0,3.88,3.88,3.88,3.88,370000.0
2008-06-12 11:25:00,3.88,3.88,3.87,3.87,2276000.0,3.88,3.88,3.87,3.87,2276000.0
2008-06-12 11:30:00,3.87,3.87,3.86,3.87,1784000.0,3.87,3.87,3.86,3.87,1784000.0
2008-06-12 11:35:00,3.87,3.87,3.86,3.87,382000.0,3.87,3.87,3.86,3.87,382000.0
2008-06-12 11:40:00,3.87,3.87,3.85,3.85,1130000.0,3.87,3.87,3.85,3.85,1130000.0
2008-06-12 11:45:00,3.85,3.86,3.85,3.86,714000.0,3.85,3.86,3.85,3.86,714000.0
2008-06-12 11:50:00,3.86,3.86,3.83,3.83,1326000.0,3.86,3.86,3.83,3.83,1326000.0
2008-06-12 11:55:00,3.83,3.85,3.83,3.84,824000.0,3.83,3.85,3.83,3.84,824000.0
2008-06-12 12:00:00,3.84,3.85,3.84,3.85,648000.0,3.84,3.85,3.84,3.85,648000.0
2008-06-12 12:05:00,3.85,3.86,3.85,3.86,752000.0,3.85,3.86,3.85,3.86,752000.0
2008-06-12 12:10:00,3.86,3.87,3.86,3.86,554000.0,3.86,3.87,3.86,3.86,554000.0
2008-06-12 12:15:00,3.86,3.86,3.85,3.85,966000.0,3.86,3.86,3.85,3.85,966000.0
2008-06-12 12:20:00,3.85,3.85,3.85,3.85,400000.0,3.85,3.85,3.85,3.85,400000.0
2008-06-12 12:25:00,3.85,3.86,3.85,3.85,278000.0,3.85,3.86,3.85,3.85,278000.0
2008-06-12 12:30:00,3.85,3.86,3.85,3.86,492000.0,3.85,3.86,3.85,3.86,492000.0
2008-06-12 12:35:00,3.86,3.86,3.86,3.86,296000.0,3.86,3.86,3.86,3.86,296000.0
2008-06-12 12:40:00,3.86,3.87,3.86,3.86,320000.0,3.86,3.87,3.86,3.86,320000.0
2008-06-12 12:45:00,3.86,3.86,3.84,3.84,1104000.0,3.86,3.86,3.84,3.84,1104000.0
2008-06-12 12:50:00,3.84,3.85,3.82,3.82,1338000.0,3.84,3.85,3.82,3.82,1338000.0
2008-06-12 12:55:00,3.82,3.83,3.82,3.82,968000.0,3.82,3.83,3.82,3.82,968000.0
2008-06-12 13:00:00,3.82,3.83,3.82,3.83,1216000.0,3.82,3.83,3.82,3.83,1216000.0
2008-06-12 13:05:00,3.83,3.83,3.82,3.83,1580000.0,3.83,3.83,3.82,3.83,1580000.0
2008-06-12 13:10:00,3.83,3.83,3.82,3.83,878000.0,3.83,3.83,3.82,3.83,878000.0
2008-06-12 13:15:00,3.83,3.84,3.82,3.82,636000.0,3.83,3.84,3.82,3.82,636000.0
2008-06-12 13:20:00,3.82,3.82,3.81,3.81,1796000.0,3.82,3.82,3.81,3.81,1796000.0
2008-06-12 13:25:00,3.81,3.82,3.81,3.82,676000.0,3.81,3.82,3.81,3.82,676000.0
2008-06-12 13:30:00,3.82,3.82,3.81,3.81,1602000.0,3.82,3.82,3.81,3.81,1602000.0
2008-06-12 13:35:00,3.81,3.81,3.8,3.81,1864000.0,3.81,3.81,3.8,3.81,1864000.0
2008-06-12 13:40:00,3.81,3.81,3.8,3.81,1070000.0,3.81,3.81,3.8,3.81,1070000.0
2008-06-12 13:45:00,3.81,3.81,3.8,3.8,1834000.0,3.81,3.81,3.8,3.8,1834000.0
2008-06-12 13:50:00,3.8,3.81,3.8,3.81,2242000.0,3.8,3.81,3.8,3.81,2242000.0
2008-06-12 13:55:00,3.81,3.82,3.81,3.82,910000.0,3.81,3.82,3.81,3.82,910000.0
2008-06-12 14:00:00,3.82,3.82,3.8,3.8,1020000.0,3.82,3.82,3.8,3.8,1020000.0
2008-06-12 14:05:00,3.8,3.81,3.79,3.81,2242000.0,3.8,3.81,3.79,3.81,2242000.0
2008-06-12 14:10:00,3.8,3.82,3.8,3.82,1536000.0,3.8,3.82,3.8,3.82,1536000.0
2008-06-12 14:15:00,3.82,3.83,3.81,3.81,876000.0,3.82,3.83,3.81,3.81,876000.0
2008-06-12 14:20:00,3.81,3.82,3.81,3.81,828000.0,3.81,3.82,3.81,3.81,828000.0
2008-06-12 14:25:00,3.81,3.81,3.79,3.79,1860000.0,3.81,3.81,3.79,3.79,1860000.0
2008-06-12 14:30:00,3.79,3.79,3.78,3.79,1646000.0,3.79,3.79,3.78,3.79,1646000.0
2008-06-12 14:35:00,3.79,3.79,3.77,3.78,1530000.0,3.79,3.79,3.77,3.78,1530000.0
2008-06-12 14:40:00,3.78,3.78,3.77,3.77,1148000.0,3.78,3.78,3.77,3.77,1148000.0
2008-06-12 14:45:00,3.77,3.77,3.75,3.76,1620000.0,3.77,3.77,3.75,3.76,1620000.0
2008-06-12 14:50:00,3.75,3.76,3.75,3.76,1232000.0,3.75,3.76,3.75,3.76,1232000.0
2008-06-12 14:55:00,3.76,3.78,3.76,3.78,1104000.0,3.76,3.78,3.76,3.78,1104000.0
2008-06-12 15:00:00,3.78,3.78,3.77,3.78,986000.0,3.78,3.78,3.77,3.78,986000.0
2008-06-12 15:05:00,3.78,3.78,3.77,3.78,1238000.0,3.78,3.78,3.77,3.78,1238000.0
2008-06-12 15:10:00,3.78,3.78,3.77,3.78,842000.0,3.78,3.78,3.77,3.78,842000.0
2008-06-12 15:15:00,3.78,3.78,3.76,3.77,1240000.0,3.78,3.78,3.76,3.77,1240000.0
2008-06-12 15:20:00,3.77,3.77,3.76,3.77,1228000.0,3.77,3.77,3.76,3.77,1228000.0
2008-06-12 15:25:00,3.77,3.78,3.76,3.77,2170000.0,3.77,3.78,3.76,3.77,2170000.0
2008-06-12 15:30:00,3.77,3.79,3.77,3.79,2944000.0,3.77,3.79,3.77,3.79,2944000.0
2008-06-12 15:35:00,3.79,3.79,3.77,3.78,1808000.0,3.79,3.79,3.77,3.78,1808000.0
2008-06-12 15:40:00,3.78,3.78,3.77,3.78,1904000.0,3.78,3.78,3.77,3.78,1904000.0
2008-06-12 15:45:00,3.78,3.8,3.78,3.79,2514000.0,3.78,3.8,3.78,3.79,2514000.0
2008-06-12 15:50:00,3.79,3.81,3.79,3.8,3038000.0,3.79,3.81,3.79,3.8,3038000.0
2008-06-12 15:55:00,3.8,3.81,3.8,3.81,3482000.0,3.8,3.81,3.8,3.81,3482000.0
2008-06-13 09:30:00,3.84,3.85,3.84,3.84,2782000.0,3.84,3.85,3.84,3.84,2782000.0
2008-06-13 09:35:00,3.84,3.88,3.84,3.86,2502000.0,3.84,3.88,3.84,3.86,2502000.0
2008-06-13 09:40:00,3.86,3.89,3.85,3.88,3106000.0,3.86,3.89,3.85,3.88,3106000.0
2008-06-13 09:45:00,3.88,3.9,3.86,3.9,4030000.0,3.88,3.9,3.86,3.9,4030000.0
2008-06-13 09:50:00,3.9,3.92,3.9,3.91,3258000.0,3.9,3.92,3.9,3.91,3258000.0
2008-06-13 09:55:00,3.91,3.94,3.9,3.94,4178000.0,3.91,3.94,3.9,3.94,4178000.0
2008-06-13 10:00:00,3.94,3.98,3.94,3.98,3864000.0,3.94,3.98,3.94,3.98,3864000.0
2008-06-13 10:05:00,3.98,3.99,3.97,3.98,4434000.0,3.98,3.99,3.97,3.98,4434000.0
2008-06-13 10:10:00,3.98,3.98,3.95,3.96,2002000.0,3.98,3.98,3.95,3.96,2002000.0
2008-06-13 10:15:00,3.96,3.99,3.96,3.99,2782000.0,3.96,3.99,3.96,3.99,2782000.0
2008-06-13 10:20:00,3.99,4.0,3.98,3.99,2886000.0,3.99,4.0,3.98,3.99,2886000.0
2008-06-13 10:25:00,3.99,4.0,3.98,3.98,1516000.0,3.99,4.0,3.98,3.98,1516000.0
2008-06-13 10:30:00,3.99,3.99,3.97,3.97,1830000.0,3.99,3.99,3.97,3.97,1830000.0
2008-06-13 10:35:00,3.97,3.97,3.95,3.95,2262000.0,3.97,3.97,3.95,3.95,2262000.0
2008-06-13 10:40:00,3.95,3.97,3.95,3.96,3194000.0,3.95,3.97,3.95,3.96,3194000.0
2008-06-13 10:45:00,3.96,3.97,3.94,3.95,2902000.0,3.96,3.97,3.94,3.95,2902000.0
2008-06-13 10:50:00,3.95,3.96,3.95,3.96,700000.0,3.95,3.96,3.95,3.96,700000.0
2008-06-13 10:55:00,3.97,3.97,3.95,3.96,1822000.0,3.97,3.97,3.95,3.96,1822000.0
2008-06-13 11:00:00,3.96,3.98,3.96,3.98,1178000.0,3.96,3.98,3.96,3.98,1178000.0
2008-06-13 11:05:00,3.98,3.98,3.97,3.97,1028000.0,3.98,3.98,3.97,3.97,1028000.0
2008-06-13 11:10:00,3.97,3.99,3.97,3.99,804000.0,3.97,3.99,3.97,3.99,804000.0
2008-06-13 11:15:00,3.99,3.99,3.98,3.98,1120000.0,3.99,3.99,3.98,3.98,1120000.0
2008-06-13 11:20:00,3.98,3.99,3.98,3.98,776000.0,3.98,3.99,3.98,3.98,776000.0
2008-06-13 11:25:00,3.98,3.98,3.98,3.98,608000.0,3.98,3.98,3.98,3.98,608000.0
2008-06-13 11:30:00,3.98,3.98,3.96,3.97,1430000.0,3.98,3.98,3.96,3.97,1430000.0
2008-06-13 11:35:00,3.96,3.97,3.95,3.96,802000.0,3.96,3.97,3.95,3.96,802000.0
2008-06-13 11:40:00,3.96,3.97,3.96,3.97,322000.0,3.96,3.97,3.96,3.97,322000.0
2008-06-13 11:45:00,3.97,3.97,3.95,3.95,492000.0,3.97,3.97,3.95,3.95,492000.0
2008-06-13 11:50:00,3.95,3.96,3.95,3.95,496000.0,3.95,3.96,3.95,3.95,496000.0
2008-06-13 11:55:00,3.95,3.96,3.95,3.95,288000.0,3.95,3.96,3.95,3.95,288000.0
2008-06-13 12:00:00,3.95,3.97,3.95,3.96,1892000.0,3.95,3.97,3.95,3.96,1892000.0
2008-06-13 12:05:00,3.96,3.97,3.96,3.97,624000.0,3.96,3.97,3.96,3.97,624000.0
2008-06-13 12:10:00,3.97,3.98,3.96,3.98,1340000.0,3.97,3.98,3.96,3.98,1340000.0
2008-06-13 12:15:00,3.98,3.99,3.98,3.98,1454000.0,3.98,3.99,3.98,3.98,1454000.0
2008-06-13 12:20:00,3.98,3.98,3.97,3.97,954000.0,3.98,3.98,3.97,3.97,954000.0
2008-06-13 12:25:00,3.97,3.97,3.97,3.97,842000.0,3.97,3.97,3.97,3.97,842000.0
2008-06-13 12:30:00,3.97,3.97,3.97,3.97,588000.0,3.97,3.97,3.97,3.97,588000.0
2008-06-13 12:35:00,3.97,3.97,3.95,3.95,392000.0,3.97,3.97,3.95,3.95,392000.0
2008-06-13 12:40:00,3.95,3.96,3.95,3.95,1080000.0,3.95,3.96,3.95,3.95,1080000.0
2008-06-13 12:45:00,3.95,3.95,3.95,3.95,314000.0,3.95,3.95,3.95,3.95,314000.0
2008-06-13 12:50:00,3.95,3.95,3.94,3.95,564000.0,3.95,3.95,3.94,3.95,564000.0
2008-06-13 12:55:00,3.94,3.96,3.94,3.95,578000.0,3.94,3.96,3.94,3.95,578000.0
2008-06-13 13:00:00,3.95,3.95,3.94,3.94,406000.0,3.95,3.95,3.94,3.94,406000.0
2008-06-13 13:05:00,3.94,3.95,3.94,3.94,750000.0,3.94,3.95,3.94,3.94,750000.0
2008-06-13 13:10:00,3.94,3.96,3.94,3.96,682000.0,3.94,3.96,3.94,3.96,682000.0
2008-06-13 13:15:00,3.96,3.96,3.95,3.95,320000.0,3.96,3.96,3.95,3.95,320000.0
2008-06-13 13:20:00,3.95,3.96,3.94,3.95,532000.0,3.95,3.96,3.94,3.95,532000.0
2008-06-13 13:25:00,3.95,3.96,3.94,3.94,440000.0,3.95,3.96,3.94,3.94,440000.0
2008-06-13 13:30:00,3.94,3.95,3.94,3.94,402000.0,3.94,3.95,3.94,3.94,402000.0
2008-06-13 13:35:00,3.94,3.94,3.93,3.94,764000.0,3.94,3.94,3.93,3.94,764000.0
2008-06-13 13:40:00,3.94,3.94,3.93,3.94,372000.0,3.94,3.94,3.93,3.94,372000.0
2008-06-13 13:45:00,3.94,3.94,3.92,3.92,1376000.0,3.94,3.94,3.92,3.92,1376000.0
2008-06-13 13:50:00,3.92,3.92,3.91,3.91,936000.0,3.92,3.92,3.91,3.91,936000.0
2008-06-13 13:55:00,3.91,3.92,3.91,3.91,870000.0,3.91,3.92,3.91,3.91,870000.0
2008-06-13 14:00:00,3.91,3.93,3.91,3.92,852000.0,3.91,3.93,3.91,3.92,852000.0
2008-06-13 14:05:00,3.92,3.92,3.91,3.91,642000.0,3.92,3.92,3.91,3.91,642000.0
2008-06-13 14:10:00,3.91,3.92,3.9,3.91,1652000.0,3.91,3.92,3.9,3.91,1652000.0
2008-06-13 14:15:00,3.91,3.93,3.91,3.93,580000.0,3.91,3.93,3.91,3.93,580000.0
2008-06-13 14:20:00,3.93,3.93,3.91,3.92,540000.0,3.93,3.93,3.91,3.92,540000.0
2008-06-13 14:25:00,3.92,3.92,3.91,3.92,446000.0,3.92,3.92,3.91,3.92,446000.0
2008-06-13 14:30:00,3.92,3.94,3.92,3.93,1080000.0,3.92,3.94,3.92,3.93,1080000.0
2008-06-13 14:35:00,3.93,3.94,3.93,3.93,556000.0,3.93,3.94,3.93,3.93,556000.0
2008-06-13 14:40:00,3.93,3.94,3.93,3.94,780000.0,3.93,3.94,3.93,3.94,780000.0
2008-06-13 14:45:00,3.94,3.94,3.94,3.94,574000.0,3.94,3.94,3.94,3.94,574000.0
2008-06-13 14:50:00,3.93,3.94,3.93,3.94,412000.0,3.93,3.94,3.93,3.94,412000.0
2008-06-13 14:55:00,3.94,3.95,3.94,3.95,402000.0,3.94,3.95,3.94,3.95,402000.0
2008-06-13 15:00:00,3.95,3.95,3.94,3.94,556000.0,3.95,3.95,3.94,3.94,556000.0
2008-06-13 15:05:00,3.95,3.95,3.94,3.94,488000.0,3.95,3.95,3.94,3.94,488000.0
2008-06-13 15:10:00,3.94,3.95,3.94,3.95,544000.0,3.94,3.95,3.94,3.95,544000.0
2008-06-13 15:15:00,3.95,3.95,3.94,3.94,1016000.0,3.95,3.95,3.94,3.94,1016000.0
2008-06-13 15:20:00,3.94,3.96,3.94,3.96,964000.0,3.94,3.96,3.94,3.96,964000.0
2008-06-13 15:25:00,3.96,3.97,3.95,3.95,1058000.0,3.96,3.97,3.95,3.95,1058000.0
2008-06-13 15:30:00,3.95,3.96,3.95,3.95,1290000.0,3.95,3.96,3.95,3.95,1290000.0
2008-06-13 15:35:00,3.95,3.96,3.94,3.96,1540000.0,3.95,3.96,3.94,3.96,1540000.0
2008-06-13 15:40:00,3.96,3.96,3.95,3.95,1206000.0,3.96,3.96,3.95,3.95,1206000.0
2008-06-13 15:45:00,3.95,3.98,3.95,3.97,2296000.0,3.95,3.98,3.95,3.97,2296000.0
2008-06-13 15:50:00,3.97,3.98,3.97,3.98,2686000.0,3.97,3.98,3.97,3.98,2686000.0
2008-06-13 15:55:00,3.98,3.98,3.95,3.96,8724000.0,3.98,3.98,3.95,3.96,8724000.0
2008-06-16 09:30:00,3.92,3.97,3.92,3.97,2618000.0,3.92,3.97,3.92,3.97,2618000.0
2008-06-16 09:35:00,3.97,3.99,3.96,3.98,1880000.0,3.97,3.99,3.96,3.98,1880000.0
2008-06-16 09:40:00,3.98,3.98,3.95,3.96,1372000.0,3.98,3.98,3.95,3.96,1372000.0
2008-06-16 09:45:00,3.96,3.97,3.96,3.96,1134000.0,3.96,3.97,3.96,3.96,1134000.0
2008-06-16 09:50:00,3.96,3.98,3.96,3.98,1612000.0,3.96,3.98,3.96,3.98,1612000.0
2008-06-16 09:55:00,3.98,3.99,3.97,3.99,1498000.0,3.98,3.99,3.97,3.99,1498000.0
2008-06-16 10:00:00,3.99,4.02,3.98,4.0,2862000.0,3.99,4.02,3.98,4.0,2862000.0
2008-06-16 10:05:00,4.0,4.02,3.99,4.0,1660000.0,4.0,4.02,3.99,4.0,1660000.0
2008-06-16 10:10:00,4.0,4.0,3.99,4.0,2302000.0,4.0,4.0,3.99,4.0,2302000.0
2008-06-16 10:15:00,4.0,4.03,3.99,4.02,2110000.0,4.0,4.03,3.99,4.02,2110000.0
2008-06-16 10:20:00,4.02,4.03,4.01,4.01,1650000.0,4.02,4.03,4.01,4.01,1650000.0
2008-06-16 10:25:00,4.01,4.01,4.0,4.0,638000.0,4.01,4.01,4.0,4.0,638000.0
2008-06-16 10:30:00,4.0,4.01,3.99,3.99,944000.0,4.0,4.01,3.99,3.99,944000.0
2008-06-16 10:35:00,3.99,3.99,3.97,3.97,1402000.0,3.99,3.99,3.97,3.97,1402000.0
2008-06-16 10:40:00,3.98,4.01,3.97,4.0,1168000.0,3.98,4.01,3.97,4.0,1168000.0
2008-06-16 10:45:00,4.0,4.01,4.0,4.01,930000.0,4.0,4.01,4.0,4.01,930000.0
2008-06-16 10:50:00,4.01,4.03,4.01,4.03,1804000.0,4.01,4.03,4.01,4.03,1804000.0
2008-06-16 10:55:00,4.03,4.06,4.03,4.06,2214000.0,4.03,4.06,4.03,4.06,2214000.0
2008-06-16 11:00:00,4.06,4.06,4.04,4.04,1848000.0,4.06,4.06,4.04,4.04,1848000.0
2008-06-16 11:05:00,4.04,4.04,4.03,4.03,798000.0,4.04,4.04,4.03,4.03,798000.0
2008-06-16 11:10:00,4.03,4.03,4.02,4.03,544000.0,4.03,4.03,4.02,4.03,544000.0
2008-06-16 11:15:00,4.03,4.04,4.03,4.03,1916000.0,4.03,4.04,4.03,4.03,1916000.0
2008-06-16 11:20:00,4.03,4.04,4.02,4.03,718000.0,4.03,4.04,4.02,4.03,718000.0
2008-06-16 11:25:00,4.03,4.03,4.02,4.02,698000.0,4.03,4.03,4.02,4.02,698000.0
2008-06-16 11:30:00,4.02,4.02,4.01,4.02,894000.0,4.02,4.02,4.01,4.02,894000.0
2008-06-16 11:35:00,4.02,4.03,4.02,4.03,556000.0,4.02,4.03,4.02,4.03,556000.0
2008-06-16 11:40:00,4.03,4.04,4.02,4.04,938000.0,4.03,4.04,4.02,4.04,938000.0
2008-06-16 11:45:00,4.03,4.05,4.03,4.04,918000.0,4.03,4.05,4.03,4.04,918000.0
2008-06-16 11:50:00,4.04,4.05,4.04,4.04,970000.0,4.04,4.05,4.04,4.04,970000.0
2008-06-16 11:55:00,4.04,4.04,4.04,4.04,498000.0,4.04,4.04,4.04,4.04,498000.0
2008-06-16 12:00:00,4.04,4.04,4.03,4.03,792000.0,4.04,4.04,4.03,4.03,792000.0
2008-06-16 12:05:00,4.03,4.04,4.03,4.03,376000.0,4.03,4.04,4.03,4.03,376000.0
2008-06-16 12:10:00,4.03,4.04,4.03,4.03,482000.0,4.03,4.04,4.03,4.03,482000.0
2008-06-16 12:15:00,4.03,4.04,4.03,4.03,526000.0,4.03,4.04,4.03,4.03,526000.0
2008-06-16 12:20:00,4.03,4.03,4.03,4.03,268000.0,4.03,4.03,4.03,4.03,268000.0
2008-06-16 12:25:00,4.03,4.03,4.03,4.03,356000.0,4.03,4.03,4.03,4.03,356000.0
2008-06-16 12:30:00,4.03,4.05,4.03,4.05,1028000.0,4.03,4.05,4.03,4.05,1028000.0
2008-06-16 12:35:00,4.05,4.05,4.04,4.04,734000.0,4.05,4.05,4.04,4.04,734000.0
2008-06-16 12:40:00,4.04,4.04,4.03,4.04,348000.0,4.04,4.04,4.03,4.04,348000.0
2008-06-16 12:45:00,4.03,4.04,4.03,4.04,1370000.0,4.03,4.04,4.03,4.04,1370000.0
2008-06-16 12:50:00,4.04,4.06,4.04,4.05,824000.0,4.04,4.06,4.04,4.05,824000.0
2008-06-16 12:55:00,4.05,4.05,4.04,4.04,930000.0,4.05,4.05,4.04,4.04,930000.0
2008-06-16 13:00:00,4.05,4.05,4.04,4.05,376000.0,4.05,4.05,4.04,4.05,376000.0
2008-06-16 13:05:00,4.05,4.05,4.04,4.04,526000.0,4.05,4.05,4.04,4.04,526000.0
2008-06-16 13:10:00,4.04,4.05,4.04,4.04,902000.0,4.04,4.05,4.04,4.04,902000.0
2008-06-16 13:15:00,4.04,4.05,4.04,4.05,894000.0,4.04,4.05,4.04,4.05,894000.0
2008-06-16 13:20:00,4.05,4.05,4.05,4.05,826000.0,4.05,4.05,4.05,4.05,826000.0
2008-06-16 13:25:00,4.05,4.07,4.05,4.07,916000.0,4.05,4.07,4.05,4.07,916000.0
2008-06-16 13:30:00,4.07,4.09,4.07,4.09,2446000.0,4.07,4.09,4.07,4.09,2446000.0
2008-06-16 13:35:00,4.09,4.09,4.08,4.09,2040000.0,4.09,4.09,4.08,4.09,2040000.0
2008-06-16 13:40:00,4.09,4.1,4.08,4.09,3134000.0,4.09,4.1,4.08,4.09,3134000.0
2008-06-16 13:45:00,4.09,4.09,4.08,4.09,1294000.0,4.09,4.09,4.08,4.09,1294000.0
2008-06-16 13:50:00,4.09,4.09,4.08,4.09,994000.0,4.09,4.09,4.08,4.09,994000.0
2008-06-16 13:55:00,4.09,4.09,4.08,4.09,1354000.0,4.09,4.09,4.08,4.09,1354000.0
2008-06-16 14:00:00,4.09,4.1,4.09,4.09,648000.0,4.09,4.1,4.09,4.09,648000.0
2008-06-16 14:05:00,4.09,4.09,4.09,4.09,846000.0,4.09,4.09,4.09,4.09,846000.0
2008-06-16 14:10:00,4.09,4.1,4.09,4.09,2448000.0,4.09,4.1,4.09,4.09,2448000.0
2008-06-16 14:15:00,4.09,4.09,4.08,4.09,1192000.0,4.09,4.09,4.08,4.09,1192000.0
2008-06-16 14:20:00,4.09,4.09,4.09,4.09,926000.0,4.09,4.09,4.09,4.09,926000.0
2008-06-16 14:25:00,4.09,4.09,4.09,4.09,614000.0,4.09,4.09,4.09,4.09,614000.0
2008-06-16 14:30:00,4.09,4.1,4.09,4.1,852000.0,4.09,4.1,4.09,4.1,852000.0
2008-06-16 14:35:00,4.1,4.1,4.09,4.1,680000.0,4.1,4.1,4.09,4.1,680000.0
2008-06-16 14:40:00,4.1,4.11,4.09,4.11,2954000.0,4.1,4.11,4.09,4.11,2954000.0
2008-06-16 14:45:00,4.11,4.11,4.1,4.1,1664000.0,4.11,4.11,4.1,4.1,1664000.0
2008-06-16 14:50:00,4.1,4.12,4.1,4.12,1434000.0,4.1,4.12,4.1,4.12,1434000.0
2008-06-16 14:55:00,4.12,4.13,4.11,4.11,1506000.0,4.12,4.13,4.11,4.11,1506000.0
2008-06-16 15:00:00,4.11,4.11,4.1,4.1,836000.0,4.11,4.11,4.1,4.1,836000.0
2008-06-16 15:05:00,4.1,4.11,4.09,4.1,1406000.0,4.1,4.11,4.09,4.1,1406000.0
2008-06-16 15:10:00,4.1,4.1,4.09,4.09,830000.0,4.1,4.1,4.09,4.09,830000.0
2008-06-16 15:15:00,4.1,4.1,4.08,4.09,2748000.0,4.1,4.1,4.08,4.09,2748000.0
2008-06-16 15:20:00,4.09,4.09,4.08,4.09,2094000.0,4.09,4.09,4.08,4.09,2094000.0
2008-06-16 15:25:00,4.09,4.09,4.08,4.09,1184000.0,4.09,4.09,4.08,4.09,1184000.0
2008-06-16 15:30:00,4.09,4.09,4.08,4.09,1470000.0,4.09,4.09,4.08,4.09,1470000.0
2008-06-16 15:35:00,4.09,4.09,4.08,4.09,1500000.0,4.09,4.09,4.08,4.09,1500000.0
2008-06-16 15:40:00,4.09,4.09,4.08,4.09,2072000.0,4.09,4.09,4.08,4.09,2072000.0
2008-06-16 15:45:00,4.09,4.09,4.08,4.09,1948000.0,4.09,4.09,4.08,4.09,1948000.0
2008-06-16 15:50:00,4.09,4.1,4.09,4.09,2796000.0,4.09,4.1,4.09,4.09,2796000.0
2008-06-16 15:55:00,4.09,4.09,4.08,4.09,4332000.0,4.09,4.09,4.08,4.09,4332000.0
2008-06-17 09:30:00,4.16,4.2,4.16,4.18,8182000.0,4.16,4.2,4.16,4.18,8182000.0
2008-06-17 09:35:00,4.18,4.19,4.17,4.18,5960000.0,4.18,4.19,4.17,4.18,5960000.0
2008-06-17 09:40:00,4.17,4.2,4.14,4.15,6438000.0,4.17,4.2,4.14,4.15,6438000.0
2008-06-17 09:45:00,4.15,4.18,4.15,4.17,4520000.0,4.15,4.18,4.15,4.17,4520000.0
2008-06-17 09:50:00,4.16,4.18,4.16,4.18,2088000.0,4.16,4.18,4.16,4.18,2088000.0
2008-06-17 09:55:00,4.18,4.18,4.17,4.18,4650000.0,4.18,4.18,4.17,4.18,4650000.0
2008-06-17 10:00:00,4.18,4.19,4.17,4.19,5706000.0,4.18,4.19,4.17,4.19,5706000.0
2008-06-17 10:05:00,4.19,4.2,4.17,4.17,3108000.0,4.19,4.2,4.17,4.17,3108000.0
2008-06-17 10:10:00,4.17,4.18,4.17,4.18,1810000.0,4.17,4.18,4.17,4.18,1810000.0
2008-06-17 10:15:00,4.18,4.19,4.17,4.18,2334000.0,4.18,4.19,4.17,4.18,2334000.0
2008-06-17 10:20:00,4.19,4.19,4.16,4.17,2154000.0,4.19,4.19,4.16,4.17,2154000.0
2008-06-17 10:25:00,4.17,4.18,4.16,4.17,2940000.0,4.17,4.18,4.16,4.17,2940000.0
2008-06-17 10:30:00,4.17,4.18,4.17,4.18,1538000.0,4.17,4.18,4.17,4.18,1538000.0
2008-06-17 10:35:00,4.18,4.19,4.17,4.17,1740000.0,4.18,4.19,4.17,4.17,1740000.0
2008-06-17 10:40:00,4.17,4.19,4.17,4.17,1208000.0,4.17,4.19,4.17,4.17,1208000.0
2008-06-17 10:45:00,4.18,4.18,4.16,4.17,1424000.0,4.18,4.18,4.16,4.17,1424000.0
2008-06-17 10:50:00,4.17,4.18,4.17,4.18,1772000.0,4.17,4.18,4.17,4.18,1772000.0
2008-06-17 10:55:00,4.18,4.19,4.17,4.18,2986000.0,4.18,4.19,4.17,4.18,2986000.0
2008-06-17 11:00:00,4.18,4.18,4.18,4.18,1092000.0,4.18,4.18,4.18,4.18,1092000.0
2008-06-17 11:05:00,4.18,4.19,4.18,4.19,2902000.0,4.18,4.19,4.18,4.19,2902000.0
2008-06-17 11:10:00,4.19,4.2,4.19,4.2,2086000.0,4.19,4.2,4.19,4.2,2086000.0
2008-06-17 11:15:00,4.2,4.2,4.18,4.19,2098000.0,4.2,4.2,4.18,4.19,2098000.0
2008-06-17 11:20:00,4.19,4.2,4.19,4.19,1540000.0,4.19,4.2,4.19,4.19,1540000.0
2008-06-17 11:25:00,4.19,4.19,4.18,4.18,1410000.0,4.19,4.19,4.18,4.18,1410000.0
2008-06-17 11:30:00,4.19,4.19,4.18,4.18,1916000.0,4.19,4.19,4.18,4.18,1916000.0
2008-06-17 11:35:00,4.18,4.18,4.17,4.18,4078000.0,4.18,4.18,4.17,4.18,4078000.0
2008-06-17 11:40:00,4.18,4.19,4.18,4.18,1578000.0,4.18,4.19,4.18,4.18,1578000.0
2008-06-17 11:45:00,4.18,4.19,4.17,4.19,2074000.0,4.18,4.19,4.17,4.19,2074000.0
2008-06-17 11:50:00,4.19,4.19,4.17,4.17,3244000.0,4.19,4.19,4.17,4.17,3244000.0
2008-06-17 11:55:00,4.17,4.18,4.17,4.17,3276000.0,4.17,4.18,4.17,4.17,3276000.0
2008-06-17 12:00:00,4.17,4.18,4.17,4.18,1374000.0,4.17,4.18,4.17,4.18,1374000.0
2008-06-17 12:05:00,4.18,4.18,4.17,4.18,962000.0,4.18,4.18,4.17,4.18,962000.0
2008-06-17 12:10:00,4.18,4.18,4.18,4.18,978000.0,4.18,4.18,4.18,4.18,978000.0
2008-06-17 12:15:00,4.18,4.19,4.18,4.19,1262000.0,4.18,4.19,4.18,4.19,1262000.0
2008-06-17 12:20:00,4.19,4.19,4.18,4.19,880000.0,4.19,4.19,4.18,4.19,880000.0
2008-06-17 12:25:00,4.19,4.19,4.18,4.18,962000.0,4.19,4.19,4.18,4.18,962000.0
2008-06-17 12:30:00,4.19,4.19,4.18,4.18,1190000.0,4.19,4.19,4.18,4.18,1190000.0
2008-06-17 12:35:00,4.18,4.18,4.18,4.18,852000.0,4.18,4.18,4.18,4.18,852000.0
2008-06-17 12:40:00,4.18,4.18,4.18,4.18,748000.0,4.18,4.18,4.18,4.18,748000.0
2008-06-17 12:45:00,4.18,4.19,4.18,4.18,716000.0,4.18,4.19,4.18,4.18,716000.0
2008-06-17 12:50:00,4.18,4.18,4.18,4.18,766000.0,4.18,4.18,4.18,4.18,766000.0
2008-06-17 12:55:00,4.18,4.18,4.18,4.18,1338000.0,4.18,4.18,4.18,4.18,1338000.0
2008-06-17 13:00:00,4.18,4.18,4.17,4.17,1894000.0,4.18,4.18,4.17,4.17,1894000.0
2008-06-17 13:05:00,4.17,4.18,4.15,4.18,1938000.0,4.17,4.18,4.15,4.18,1938000.0
2008-06-17 13:10:00,4.18,4.18,4.17,4.18,1104000.0,4.18,4.18,4.17,4.18,1104000.0
2008-06-17 13:15:00,4.18,4.18,4.18,4.18,1132000.0,4.18,4.18,4.18,4.18,1132000.0
2008-06-17 13:20:00,4.18,4.19,4.18,4.19,1230000.0,4.18,4.19,4.18,4.19,1230000.0
2008-06-17 13:25:00,4.18,4.19,4.18,4.19,1304000.0,4.18,4.19,4.18,4.19,1304000.0
2008-06-17 13:30:00,4.19,4.19,4.18,4.19,716000.0,4.19,4.19,4.18,4.19,716000.0
2008-06-17 13:35:00,4.19,4.2,4.18,4.19,2002000.0,4.19,4.2,4.18,4.19,2002000.0
2008-06-17 13:40:00,4.19,4.19,4.19,4.19,1808000.0,4.19,4.19,4.19,4.19,1808000.0
2008-06-17 13:45:00,4.19,4.21,4.19,4.21,3932000.0,4.19,4.21,4.19,4.21,3932000.0
2008-06-17 13:50:00,4.21,4.21,4.2,4.21,2024000.0,4.21,4.21,4.2,4.21,2024000.0
2008-06-17 13:55:00,4.21,4.21,4.2,4.21,634000.0,4.21,4.21,4.2,4.21,634000.0
2008-06-17 14:00:00,4.21,4.21,4.2,4.21,1346000.0,4.21,4.21,4.2,4.21,1346000.0
2008-06-17 14:05:00,4.21,4.22,4.2,4.2,1592000.0,4.21,4.22,4.2,4.2,1592000.0
2008-06-17 14:10:00,4.2,4.2,4.19,4.2,1136000.0,4.2,4.2,4.19,4.2,1136000.0
2008-06-17 14:15:00,4.2,4.21,4.19,4.2,1280000.0,4.2,4.21,4.19,4.2,1280000.0
2008-06-17 14:20:00,4.21,4.21,4.2,4.2,1140000.0,4.21,4.21,4.2,4.2,1140000.0
2008-06-17 14:25:00,4.2,4.21,4.19,4.19,1380000.0,4.2,4.21,4.19,4.19,1380000.0
2008-06-17 14:30:00,4.19,4.2,4.19,4.2,1208000.0,4.19,4.2,4.19,4.2,1208000.0
2008-06-17 14:35:00,4.2,4.21,4.2,4.2,762000.0,4.2,4.21,4.2,4.2,762000.0
2008-06-17 14:40:00,4.2,4.2,4.19,4.2,1358000.0,4.2,4.2,4.19,4.2,1358000.0
2008-06-17 14:45:00,4.2,4.2,4.19,4.2,480000.0,4.2,4.2,4.19,4.2,480000.0
2008-06-17 14:50:00,4.2,4.2,4.19,4.2,844000.0,4.2,4.2,4.19,4.2,844000.0
2008-06-17 14:55:00,4.2,4.2,4.19,4.2,1456000.0,4.2,4.2,4.19,4.2,1456000.0
2008-06-17 15:00:00,4.2,4.2,4.2,4.2,1330000.0,4.2,4.2,4.2,4.2,1330000.0
2008-06-17 15:05:00,4.2,4.2,4.19,4.19,1282000.0,4.2,4.2,4.19,4.19,1282000.0
2008-06-17 15:10:00,4.19,4.19,4.18,4.19,1464000.0,4.19,4.19,4.18,4.19,1464000.0
2008-06-17 15:15:00,4.19,4.19,4.18,4.18,2108000.0,4.19,4.19,4.18,4.18,2108000.0
2008-06-17 15:20:00,4.18,4.18,4.17,4.17,2408000.0,4.18,4.18,4.17,4.17,2408000.0
2008-06-17 15:25:00,4.17,4.18,4.17,4.18,1612000.0,4.17,4.18,4.17,4.18,1612000.0
2008-06-17 15:30:00,4.18,4.18,4.17,4.17,2254000.0,4.18,4.18,4.17,4.17,2254000.0
2008-06-17 15:35:00,4.17,4.17,4.16,4.17,2364000.0,4.17,4.17,4.16,4.17,2364000.0
2008-06-17 15:40:00,4.17,4.17,4.16,4.16,2656000.0,4.17,4.17,4.16,4.16,2656000.0
2008-06-17 15:45:00,4.16,4.17,4.16,4.16,3906000.0,4.16,4.17,4.16,4.16,3906000.0
2008-06-17 15:50:00,4.16,4.17,4.15,4.15,4888000.0,4.16,4.17,4.15,4.15,4888000.0
2008-06-17 15:55:00,4.15,4.15,4.15,4.15,4660000.0,4.15,4.15,4.15,4.15,4660000.0
2008-06-18 09:30:00,4.1,4.1,4.08,4.08,4538000.0,4.1,4.1,4.08,4.08,4538000.0
2008-06-18 09:35:00,4.08,4.12,4.08,4.11,3528000.0,4.08,4.12,4.08,4.11,3528000.0
2008-06-18 09:40:00,4.11,4.13,4.09,4.12,2942000.0,4.11,4.13,4.09,4.12,2942000.0
2008-06-18 09:45:00,4.12,4.13,4.1,4.11,2856000.0,4.12,4.13,4.1,4.11,2856000.0
2008-06-18 09:50:00,4.11,4.11,4.09,4.11,1642000.0,4.11,4.11,4.09,4.11,1642000.0
2008-06-18 09:55:00,4.1,4.11,4.09,4.1,1750000.0,4.1,4.11,4.09,4.1,1750000.0
2008-06-18 10:00:00,4.1,4.1,4.09,4.1,2500000.0,4.1,4.1,4.09,4.1,2500000.0
2008-06-18 10:05:00,4.1,4.1,4.08,4.08,3214000.0,4.1,4.1,4.08,4.08,3214000.0
2008-06-18 10:10:00,4.08,4.09,4.08,4.08,1784000.0,4.08,4.09,4.08,4.08,1784000.0
2008-06-18 10:15:00,4.08,4.08,4.08,4.08,952000.0,4.08,4.08,4.08,4.08,952000.0
2008-06-18 10:20:00,4.08,4.09,4.08,4.09,3532000.0,4.08,4.09,4.08,4.09,3532000.0
2008-06-18 10:25:00,4.09,4.09,4.08,4.08,1746000.0,4.09,4.09,4.08,4.08,1746000.0
2008-06-18 10:30:00,4.08,4.08,4.08,4.08,1548000.0,4.08,4.08,4.08,4.08,1548000.0
2008-06-18 10:35:00,4.08,4.09,4.08,4.09,1976000.0,4.08,4.09,4.08,4.09,1976000.0
2008-06-18 10:40:00,4.09,4.1,4.08,4.08,1512000.0,4.09,4.1,4.08,4.08,1512000.0
2008-06-18 10:45:00,4.08,4.09,4.08,4.08,1166000.0,4.08,4.09,4.08,4.08,1166000.0
2008-06-18 10:50:00,4.08,4.09,4.08,4.09,2060000.0,4.08,4.09,4.08,4.09,2060000.0
2008-06-18 10:55:00,4.08,4.09,4.07,4.07,3812000.0,4.08,4.09,4.07,4.07,3812000.0
2008-06-18 11:00:00,4.07,4.09,4.07,4.07,1406000.0,4.07,4.09,4.07,4.07,1406000.0
2008-06-18 11:05:00,4.07,4.1,4.07,4.1,3062000.0,4.07,4.1,4.07,4.1,3062000.0
2008-06-18 11:10:00,4.1,4.1,4.09,4.1,1052000.0,4.1,4.1,4.09,4.1,1052000.0
2008-06-18 11:15:00,4.1,4.1,4.09,4.09,1230000.0,4.1,4.1,4.09,4.09,1230000.0
2008-06-18 11:20:00,4.09,4.1,4.09,4.09,620000.0,4.09,4.1,4.09,4.09,620000.0
2008-06-18 11:25:00,4.09,4.1,4.08,4.08,1516000.0,4.09,4.1,4.08,4.08,1516000.0
2008-06-18 11:30:00,4.08,4.11,4.08,4.11,1244000.0,4.08,4.11,4.08,4.11,1244000.0
2008-06-18 11:35:00,4.11,4.11,4.1,4.1,1264000.0,4.11,4.11,4.1,4.1,1264000.0
2008-06-18 11:40:00,4.1,4.11,4.1,4.1,718000.0,4.1,4.11,4.1,4.1,718000.0
2008-06-18 11:45:00,4.1,4.11,4.1,4.11,614000.0,4.1,4.11,4.1,4.11,614000.0
2008-06-18 11:50:00,4.11,4.13,4.11,4.13,2060000.0,4.11,4.13,4.11,4.13,2060000.0
2008-06-18 11:55:00,4.13,4.14,4.13,4.13,1428000.0,4.13,4.14,4.13,4.13,1428000.0
2008-06-18 12:00:00,4.12,4.13,4.11,4.12,818000.0,4.12,4.13,4.11,4.12,818000.0
2008-06-18 12:05:00,4.12,4.12,4.11,4.12,2402000.0,4.12,4.12,4.11,4.12,2402000.0
2008-06-18 12:10:00,4.12,4.12,4.11,4.11,992000.0,4.12,4.12,4.11,4.11,992000.0
2008-06-18 12:15:00,4.11,4.13,4.11,4.12,1364000.0,4.11,4.13,4.11,4.12,1364000.0
2008-06-18 12:20:00,4.12,4.13,4.12,4.12,2194000.0,4.12,4.13,4.12,4.12,2194000.0
2008-06-18 12:25:00,4.12,4.13,4.12,4.13,3566000.0,4.12,4.13,4.12,4.13,3566000.0
2008-06-18 12:30:00,4.12,4.13,4.12,4.13,570000.0,4.12,4.13,4.12,4.13,570000.0
2008-06-18 12:35:00,4.13,4.14,4.13,4.13,556000.0,4.13,4.14,4.13,4.13,556000.0
2008-06-18 12:40:00,4.13,4.13,4.11,4.11,796000.0,4.13,4.13,4.11,4.11,796000.0
2008-06-18 12:45:00,4.11,4.12,4.11,4.12,2288000.0,4.11,4.12,4.11,4.12,2288000.0
2008-06-18 12:50:00,4.12,4.12,4.11,4.12,2510000.0,4.12,4.12,4.11,4.12,2510000.0
2008-06-18 12:55:00,4.12,4.12,4.11,4.12,564000.0,4.12,4.12,4.11,4.12,564000.0
2008-06-18 13:00:00,4.12,4.12,4.1,4.1,966000.0,4.12,4.12,4.1,4.1,966000.0
2008-06-18 13:05:00,4.1,4.1,4.1,4.1,734000.0,4.1,4.1,4.1,4.1,734000.0
2008-06-18 13:10:00,4.1,4.1,4.08,4.09,1258000.0,4.1,4.1,4.08,4.09,1258000.0
2008-06-18 13:15:00,4.09,4.1,4.08,4.09,740000.0,4.09,4.1,4.08,4.09,740000.0
2008-06-18 13:20:00,4.09,4.11,4.09,4.11,2814000.0,4.09,4.11,4.09,4.11,2814000.0
2008-06-18 13:25:00,4.1,4.11,4.1,4.1,2426000.0,4.1,4.11,4.1,4.1,2426000.0
2008-06-18 13:30:00,4.1,4.1,4.09,4.1,1282000.0,4.1,4.1,4.09,4.1,1282000.0
2008-06-18 13:35:00,4.1,4.1,4.09,4.09,2224000.0,4.1,4.1,4.09,4.09,2224000.0
2008-06-18 13:40:00,4.09,4.09,4.08,4.09,632000.0,4.09,4.09,4.08,4.09,632000.0
2008-06-18 13:45:00,4.09,4.09,4.08,4.09,904000.0,4.09,4.09,4.08,4.09,904000.0
2008-06-18 13:50:00,4.09,4.1,4.09,4.09,550000.0,4.09,4.1,4.09,4.09,550000.0
2008-06-18 13:55:00,4.09,4.11,4.09,4.1,644000.0,4.09,4.11,4.09,4.1,644000.0
2008-06-18 14:00:00,4.1,4.11,4.1,4.11,862000.0,4.1,4.11,4.1,4.11,862000.0
2008-06-18 14:05:00,4.11,4.13,4.11,4.12,1524000.0,4.11,4.13,4.11,4.12,1524000.0
2008-06-18 14:10:00,4.12,4.12,4.1,4.1,792000.0,4.12,4.12,4.1,4.1,792000.0
2008-06-18 14:15:00,4.1,4.11,4.1,4.11,1190000.0,4.1,4.11,4.1,4.11,1190000.0
2008-06-18 14:20:00,4.11,4.11,4.1,4.1,1186000.0,4.11,4.11,4.1,4.1,1186000.0
2008-06-18 14:25:00,4.1,4.1,4.09,4.1,908000.0,4.1,4.1,4.09,4.1,908000.0
2008-06-18 14:30:00,4.1,4.1,4.09,4.1,642000.0,4.1,4.1,4.09,4.1,642000.0
2008-06-18 14:35:00,4.1,4.11,4.1,4.11,876000.0,4.1,4.11,4.1,4.11,876000.0
2008-06-18 14:40:00,4.11,4.11,4.11,4.11,580000.0,4.11,4.11,4.11,4.11,580000.0
2008-06-18 14:45:00,4.11,4.11,4.11,4.11,564000.0,4.11,4.11,4.11,4.11,564000.0
2008-06-18 14:50:00,4.11,4.13,4.11,4.12,1360000.0,4.11,4.13,4.11,4.12,1360000.0
2008-06-18 14:55:00,4.12,4.13,4.12,4.13,1678000.0,4.12,4.13,4.12,4.13,1678000.0
2008-06-18 15:00:00,4.13,4.13,4.11,4.11,1138000.0,4.13,4.13,4.11,4.11,1138000.0
2008-06-18 15:05:00,4.11,4.14,4.11,4.14,1038000.0,4.11,4.14,4.11,4.14,1038000.0
2008-06-18 15:10:00,4.14,4.14,4.13,4.13,1602000.0,4.14,4.14,4.13,4.13,1602000.0
2008-06-18 15:15:00,4.13,4.16,4.13,4.15,1866000.0,4.13,4.16,4.13,4.15,1866000.0
2008-06-18 15:20:00,4.15,4.16,4.14,4.14,1420000.0,4.15,4.16,4.14,4.14,1420000.0
2008-06-18 15:25:00,4.14,4.15,4.13,4.14,966000.0,4.14,4.15,4.13,4.14,966000.0
2008-06-18 15:30:00,4.14,4.15,4.13,4.13,1404000.0,4.14,4.15,4.13,4.13,1404000.0
2008-06-18 15:35:00,4.13,4.14,4.13,4.14,1498000.0,4.13,4.14,4.13,4.14,1498000.0
2008-06-18 15:40:00,4.14,4.14,4.12,4.13,2352000.0,4.14,4.14,4.12,4.13,2352000.0
2008-06-18 15:45:00,4.13,4.14,4.13,4.13,2210000.0,4.13,4.14,4.13,4.13,2210000.0
2008-06-18 15:50:00,4.13,4.14,4.13,4.13,2542000.0,4.13,4.14,4.13,4.13,2542000.0
2008-06-18 15:55:00,4.13,4.14,4.12,4.12,3830000.0,4.13,4.14,4.12,4.12,3830000.0
2008-06-19 09:30:00,4.11,4.14,4.09,4.11,2018000.0,4.11,4.14,4.09,4.11,2018000.0
2008-06-19 09:35:00,4.12,4.17,4.11,4.16,1926000.0,4.12,4.17,4.11,4.16,1926000.0
2008-06-19 09:40:00,4.16,4.17,4.12,4.12,1754000.0,4.16,4.17,4.12,4.12,1754000.0
2008-06-19 09:45:00,4.12,4.15,4.11,4.13,1056000.0,4.12,4.15,4.11,4.13,1056000.0
2008-06-19 09:50:00,4.13,4.14,4.11,4.13,1112000.0,4.13,4.14,4.11,4.13,1112000.0
2008-06-19 09:55:00,4.13,4.15,4.12,4.14,1144000.0,4.13,4.15,4.12,4.14,1144000.0
2008-06-19 10:00:00,4.13,4.13,4.1,4.12,1646000.0,4.13,4.13,4.1,4.12,1646000.0
2008-06-19 10:05:00,4.12,4.12,4.1,4.1,1310000.0,4.12,4.12,4.1,4.1,1310000.0
2008-06-19 10:10:00,4.1,4.1,4.08,4.1,2082000.0,4.1,4.1,4.08,4.1,2082000.0
2008-06-19 10:15:00,4.09,4.1,4.08,4.09,1394000.0,4.09,4.1,4.08,4.09,1394000.0
2008-06-19 10:20:00,4.09,4.11,4.08,4.11,1046000.0,4.09,4.11,4.08,4.11,1046000.0
2008-06-19 10:25:00,4.11,4.12,4.1,4.12,1162000.0,4.11,4.12,4.1,4.12,1162000.0
2008-06-19 10:30:00,4.12,4.13,4.11,4.13,1552000.0,4.12,4.13,4.11,4.13,1552000.0
2008-06-19 10:35:00,4.13,4.13,4.12,4.12,784000.0,4.13,4.13,4.12,4.12,784000.0
2008-06-19 10:40:00,4.12,4.13,4.12,4.13,1038000.0,4.12,4.13,4.12,4.13,1038000.0
2008-06-19 10:45:00,4.12,4.14,4.12,4.14,1706000.0,4.12,4.14,4.12,4.14,1706000.0
2008-06-19 10:50:00,4.13,4.15,4.13,4.14,1878000.0,4.13,4.15,4.13,4.14,1878000.0
2008-06-19 10:55:00,4.14,4.14,4.13,4.13,904000.0,4.14,4.14,4.13,4.13,904000.0
2008-06-19 11:00:00,4.13,4.14,4.13,4.14,4708000.0,4.13,4.14,4.13,4.14,4708000.0
2008-06-19 11:05:00,4.14,4.14,4.13,4.13,3034000.0,4.14,4.14,4.13,4.13,3034000.0
2008-06-19 11:10:00,4.13,4.13,4.11,4.11,2422000.0,4.13,4.13,4.11,4.11,2422000.0
2008-06-19 11:15:00,4.11,4.11,4.1,4.1,1686000.0,4.11,4.11,4.1,4.1,1686000.0
2008-06-19 11:20:00,4.1,4.1,4.08,4.09,1914000.0,4.1,4.1,4.08,4.09,1914000.0
2008-06-19 11:25:00,4.09,4.09,4.08,4.08,1714000.0,4.09,4.09,4.08,4.08,1714000.0
2008-06-19 11:30:00,4.09,4.09,4.08,4.09,2094000.0,4.09,4.09,4.08,4.09,2094000.0
2008-06-19 11:35:00,4.09,4.09,4.08,4.08,1414000.0,4.09,4.09,4.08,4.08,1414000.0
2008-06-19 11:40:00,4.08,4.09,4.08,4.08,794000.0,4.08,4.09,4.08,4.08,794000.0
2008-06-19 11:45:00,4.08,4.09,4.08,4.09,1704000.0,4.08,4.09,4.08,4.09,1704000.0
2008-06-19 11:50:00,4.09,4.11,4.08,4.1,2990000.0,4.09,4.11,4.08,4.1,2990000.0
2008-06-19 11:55:00,4.1,4.12,4.1,4.11,2828000.0,4.1,4.12,4.1,4.11,2828000.0
2008-06-19 12:00:00,4.11,4.11,4.1,4.11,2942000.0,4.11,4.11,4.1,4.11,2942000.0
2008-06-19 12:05:00,4.11,4.13,4.11,4.13,1334000.0,4.11,4.13,4.11,4.13,1334000.0
2008-06-19 12:10:00,4.13,4.15,4.13,4.14,1504000.0,4.13,4.15,4.13,4.14,1504000.0
2008-06-19 12:15:00,4.14,4.15,4.14,4.14,1480000.0,4.14,4.15,4.14,4.14,1480000.0
2008-06-19 12:20:00,4.14,4.16,4.14,4.16,1580000.0,4.14,4.16,4.14,4.16,1580000.0
2008-06-19 12:25:00,4.16,4.17,4.15,4.15,2340000.0,4.16,4.17,4.15,4.15,2340000.0
2008-06-19 12:30:00,4.15,4.17,4.15,4.17,1612000.0,4.15,4.17,4.15,4.17,1612000.0
2008-06-19 12:35:00,4.16,4.17,4.16,4.16,3034000.0,4.16,4.17,4.16,4.16,3034000.0
2008-06-19 12:40:00,4.16,4.16,4.14,4.15,1328000.0,4.16,4.16,4.14,4.15,1328000.0
2008-06-19 12:45:00,4.15,4.15,4.13,4.13,2518000.0,4.15,4.15,4.13,4.13,2518000.0
2008-06-19 12:50:00,4.13,4.14,4.13,4.14,1226000.0,4.13,4.14,4.13,4.14,1226000.0
2008-06-19 12:55:00,4.14,4.14,4.12,4.12,1028000.0,4.14,4.14,4.12,4.12,1028000.0
2008-06-19 13:00:00,4.12,4.13,4.12,4.13,1432000.0,4.12,4.13,4.12,4.13,1432000.0
2008-06-19 13:05:00,4.13,4.15,4.13,4.14,780000.0,4.13,4.15,4.13,4.14,780000.0
2008-06-19 13:10:00,4.14,4.15,4.14,4.14,936000.0,4.14,4.15,4.14,4.14,936000.0
2008-06-19 13:15:00,4.14,4.15,4.14,4.14,606000.0,4.14,4.15,4.14,4.14,606000.0
2008-06-19 13:20:00,4.14,4.15,4.13,4.14,806000.0,4.14,4.15,4.13,4.14,806000.0
2008-06-19 13:25:00,4.14,4.14,4.13,4.14,524000.0,4.14,4.14,4.13,4.14,524000.0
2008-06-19 13:30:00,4.14,4.14,4.13,4.14,1060000.0,4.14,4.14,4.13,4.14,1060000.0
2008-06-19 13:35:00,4.14,4.15,4.14,4.14,600000.0,4.14,4.15,4.14,4.14,600000.0
2008-06-19 13:40:00,4.14,4.14,4.13,4.14,714000.0,4.14,4.14,4.13,4.14,714000.0
2008-06-19 13:45:00,4.14,4.14,4.14,4.14,798000.0,4.14,4.14,4.14,4.14,798000.0
2008-06-19 13:50:00,4.14,4.16,4.14,4.16,1638000.0,4.14,4.16,4.14,4.16,1638000.0
2008-06-19 13:55:00,4.16,4.16,4.15,4.16,738000.0,4.16,4.16,4.15,4.16,738000.0
2008-06-19 14:00:00,4.16,4.16,4.15,4.15,794000.0,4.16,4.16,4.15,4.15,794000.0
2008-06-19 14:05:00,4.15,4.15,4.15,4.15,398000.0,4.15,4.15,4.15,4.15,398000.0
2008-06-19 14:10:00,4.15,4.16,4.14,4.15,382000.0,4.15,4.16,4.14,4.15,382000.0
2008-06-19 14:15:00,4.15,4.16,4.15,4.16,614000.0,4.15,4.16,4.15,4.16,614000.0
2008-06-19 14:20:00,4.16,4.16,4.15,4.16,964000.0,4.16,4.16,4.15,4.16,964000.0
2008-06-19 14:25:00,4.16,4.18,4.16,4.18,1922000.0,4.16,4.18,4.16,4.18,1922000.0
2008-06-19 14:30:00,4.18,4.21,4.17,4.2,2934000.0,4.18,4.21,4.17,4.2,2934000.0
2008-06-19 14:35:00,4.2,4.2,4.18,4.19,1278000.0,4.2,4.2,4.18,4.19,1278000.0
2008-06-19 14:40:00,4.19,4.2,4.18,4.2,1064000.0,4.19,4.2,4.18,4.2,1064000.0
2008-06-19 14:45:00,4.2,4.2,4.19,4.19,1026000.0,4.2,4.2,4.19,4.19,1026000.0
2008-06-19 14:50:00,4.19,4.2,4.19,4.19,1332000.0,4.19,4.2,4.19,4.19,1332000.0
2008-06-19 14:55:00,4.19,4.21,4.19,4.2,1218000.0,4.19,4.21,4.19,4.2,1218000.0
2008-06-19 15:00:00,4.2,4.21,4.2,4.21,2318000.0,4.2,4.21,4.2,4.21,2318000.0
2008-06-19 15:05:00,4.21,4.22,4.2,4.21,2236000.0,4.21,4.22,4.2,4.21,2236000.0
2008-06-19 15:10:00,4.21,4.21,4.2,4.21,1392000.0,4.21,4.21,4.2,4.21,1392000.0
2008-06-19 15:15:00,4.21,4.22,4.2,4.21,1260000.0,4.21,4.22,4.2,4.21,1260000.0
2008-06-19 15:20:00,4.21,4.21,4.2,4.21,1022000.0,4.21,4.21,4.2,4.21,1022000.0
2008-06-19 15:25:00,4.21,4.21,4.2,4.21,1510000.0,4.21,4.21,4.2,4.21,1510000.0
2008-06-19 15:30:00,4.21,4.21,4.2,4.2,1500000.0,4.21,4.21,4.2,4.2,1500000.0
2008-06-19 15:35:00,4.2,4.21,4.19,4.2,2584000.0,4.2,4.21,4.19,4.2,2584000.0
2008-06-19 15:40:00,4.2,4.21,4.2,4.21,1638000.0,4.2,4.21,4.2,4.21,1638000.0
2008-06-19 15:45:00,4.21,4.22,4.2,4.21,2362000.0,4.21,4.22,4.2,4.21,2362000.0
2008-06-19 15:50:00,4.21,4.22,4.2,4.21,2824000.0,4.21,4.22,4.2,4.21,2824000.0
2008-06-19 15:55:00,4.21,4.21,4.2,4.21,4062000.0,4.21,4.21,4.2,4.21,4062000.0
2008-06-20 09:30:00,4.17,4.17,4.12,4.14,18776000.0,4.17,4.17,4.12,4.14,18776000.0
2008-06-20 09:35:00,4.14,4.16,4.12,4.13,2132000.0,4.14,4.16,4.12,4.13,2132000.0
2008-06-20 09:40:00,4.13,4.17,4.13,4.15,2274000.0,4.13,4.17,4.13,4.15,2274000.0
2008-06-20 09:45:00,4.14,4.14,4.12,4.13,3738000.0,4.14,4.14,4.12,4.13,3738000.0
2008-06-20 09:50:00,4.13,4.13,4.11,4.12,1792000.0,4.13,4.13,4.11,4.12,1792000.0
2008-06-20 09:55:00,4.12,4.13,4.11,4.12,2230000.0,4.12,4.13,4.11,4.12,2230000.0
2008-06-20 10:00:00,4.13,4.13,4.11,4.11,1474000.0,4.13,4.13,4.11,4.11,1474000.0
2008-06-20 10:05:00,4.11,4.12,4.09,4.11,2592000.0,4.11,4.12,4.09,4.11,2592000.0
2008-06-20 10:10:00,4.12,4.12,4.1,4.11,2042000.0,4.12,4.12,4.1,4.11,2042000.0
2008-06-20 10:15:00,4.11,4.13,4.1,4.11,2038000.0,4.11,4.13,4.1,4.11,2038000.0
2008-06-20 10:20:00,4.11,4.12,4.09,4.09,2296000.0,4.11,4.12,4.09,4.09,2296000.0
2008-06-20 10:25:00,4.09,4.1,4.09,4.09,2084000.0,4.09,4.1,4.09,4.09,2084000.0
2008-06-20 10:30:00,4.09,4.1,4.09,4.09,1762000.0,4.09,4.1,4.09,4.09,1762000.0
2008-06-20 10:35:00,4.09,4.1,4.07,4.07,2416000.0,4.09,4.1,4.07,4.07,2416000.0
2008-06-20 10:40:00,4.07,4.09,4.07,4.08,1566000.0,4.07,4.09,4.07,4.08,1566000.0
2008-06-20 10:45:00,4.08,4.09,4.07,4.08,1478000.0,4.08,4.09,4.07,4.08,1478000.0
2008-06-20 10:50:00,4.08,4.08,4.07,4.07,1226000.0,4.08,4.08,4.07,4.07,1226000.0
2008-06-20 10:55:00,4.07,4.08,4.07,4.08,1040000.0,4.07,4.08,4.07,4.08,1040000.0
2008-06-20 11:00:00,4.08,4.09,4.08,4.09,2076000.0,4.08,4.09,4.08,4.09,2076000.0
2008-06-20 11:05:00,4.09,4.1,4.08,4.1,2014000.0,4.09,4.1,4.08,4.1,2014000.0
2008-06-20 11:10:00,4.1,4.1,4.1,4.1,1812000.0,4.1,4.1,4.1,4.1,1812000.0
2008-06-20 11:15:00,4.1,4.1,4.09,4.09,742000.0,4.1,4.1,4.09,4.09,742000.0
2008-06-20 11:20:00,4.09,4.1,4.09,4.1,1270000.0,4.09,4.1,4.09,4.1,1270000.0
2008-06-20 11:25:00,4.1,4.1,4.08,4.09,502000.0,4.1,4.1,4.08,4.09,502000.0
2008-06-20 11:30:00,4.09,4.1,4.09,4.09,622000.0,4.09,4.1,4.09,4.09,622000.0
2008-06-20 11:35:00,4.09,4.1,4.09,4.09,652000.0,4.09,4.1,4.09,4.09,652000.0
2008-06-20 11:40:00,4.09,4.1,4.09,4.09,720000.0,4.09,4.1,4.09,4.09,720000.0
2008-06-20 11:45:00,4.09,4.1,4.09,4.09,1140000.0,4.09,4.1,4.09,4.09,1140000.0
2008-06-20 11:50:00,4.09,4.09,4.08,4.09,752000.0,4.09,4.09,4.08,4.09,752000.0
2008-06-20 11:55:00,4.08,4.09,4.08,4.09,522000.0,4.08,4.09,4.08,4.09,522000.0
2008-06-20 12:00:00,4.09,4.09,4.08,4.09,402000.0,4.09,4.09,4.08,4.09,402000.0
2008-06-20 12:05:00,4.09,4.09,4.07,4.08,726000.0,4.09,4.09,4.07,4.08,726000.0
2008-06-20 12:10:00,4.08,4.08,4.07,4.08,584000.0,4.08,4.08,4.07,4.08,584000.0
2008-06-20 12:15:00,4.08,4.09,4.08,4.09,312000.0,4.08,4.09,4.08,4.09,312000.0
2008-06-20 12:20:00,4.09,4.09,4.07,4.08,796000.0,4.09,4.09,4.07,4.08,796000.0
2008-06-20 12:25:00,4.08,4.08,4.07,4.08,282000.0,4.08,4.08,4.07,4.08,282000.0
2008-06-20 12:30:00,4.08,4.08,4.07,4.08,298000.0,4.08,4.08,4.07,4.08,298000.0
2008-06-20 12:35:00,4.08,4.08,4.07,4.07,428000.0,4.08,4.08,4.07,4.07,428000.0
2008-06-20 12:40:00,4.07,4.07,4.06,4.07,438000.0,4.07,4.07,4.06,4.07,438000.0
2008-06-20 12:45:00,4.07,4.07,4.06,4.06,698000.0,4.07,4.07,4.06,4.06,698000.0
2008-06-20 12:50:00,4.06,4.06,4.05,4.05,1590000.0,4.06,4.06,4.05,4.05,1590000.0
2008-06-20 12:55:00,4.06,4.06,4.05,4.06,1004000.0,4.06,4.06,4.05,4.06,1004000.0
2008-06-20 13:00:00,4.06,4.06,4.05,4.06,788000.0,4.06,4.06,4.05,4.06,788000.0
2008-06-20 13:05:00,4.06,4.07,4.06,4.07,632000.0,4.06,4.07,4.06,4.07,632000.0
2008-06-20 13:10:00,4.06,4.07,4.05,4.07,1498000.0,4.06,4.07,4.05,4.07,1498000.0
2008-06-20 13:15:00,4.07,4.08,4.06,4.07,820000.0,4.07,4.08,4.06,4.07,820000.0
2008-06-20 13:20:00,4.07,4.08,4.06,4.06,1890000.0,4.07,4.08,4.06,4.06,1890000.0
2008-06-20 13:25:00,4.06,4.06,4.05,4.06,1038000.0,4.06,4.06,4.05,4.06,1038000.0
2008-06-20 13:30:00,4.06,4.07,4.05,4.07,1042000.0,4.06,4.07,4.05,4.07,1042000.0
2008-06-20 13:35:00,4.07,4.07,4.06,4.07,838000.0,4.07,4.07,4.06,4.07,838000.0
2008-06-20 13:40:00,4.07,4.07,4.05,4.06,886000.0,4.07,4.07,4.05,4.06,886000.0
2008-06-20 13:45:00,4.06,4.06,4.06,4.06,268000.0,4.06,4.06,4.06,4.06,268000.0
2008-06-20 13:50:00,4.06,4.07,4.06,4.06,598000.0,4.06,4.07,4.06,4.06,598000.0
2008-06-20 13:55:00,4.06,4.06,4.06,4.06,556000.0,4.06,4.06,4.06,4.06,556000.0
2008-06-20 14:00:00,4.06,4.06,4.05,4.06,500000.0,4.06,4.06,4.05,4.06,500000.0
2008-06-20 14:05:00,4.06,4.06,4.05,4.06,588000.0,4.06,4.06,4.05,4.06,588000.0
2008-06-20 14:10:00,4.06,4.06,4.05,4.05,912000.0,4.06,4.06,4.05,4.05,912000.0
2008-06-20 14:15:00,4.05,4.06,4.05,4.05,774000.0,4.05,4.06,4.05,4.05,774000.0
2008-06-20 14:20:00,4.05,4.06,4.05,4.06,526000.0,4.05,4.06,4.05,4.06,526000.0
2008-06-20 14:25:00,4.06,4.06,4.05,4.06,474000.0,4.06,4.06,4.05,4.06,474000.0
2008-06-20 14:30:00,4.06,4.06,4.05,4.06,404000.0,4.06,4.06,4.05,4.06,404000.0
2008-06-20 14:35:00,4.06,4.06,4.04,4.05,1630000.0,4.06,4.06,4.04,4.05,1630000.0
2008-06-20 14:40:00,4.04,4.05,4.04,4.05,870000.0,4.04,4.05,4.04,4.05,870000.0
2008-06-20 14:45:00,4.05,4.06,4.05,4.06,1290000.0,4.05,4.06,4.05,4.06,1290000.0
2008-06-20 14:50:00,4.06,4.06,4.04,4.04,1426000.0,4.06,4.06,4.04,4.04,1426000.0
2008-06-20 14:55:00,4.04,4.04,4.03,4.03,1458000.0,4.04,4.04,4.03,4.03,1458000.0
2008-06-20 15:00:00,4.03,4.04,4.03,4.03,740000.0,4.03,4.04,4.03,4.03,740000.0
2008-06-20 15:05:00,4.03,4.05,4.03,4.04,818000.0,4.03,4.05,4.03,4.04,818000.0
2008-06-20 15:10:00,4.04,4.05,4.04,4.05,552000.0,4.04,4.05,4.04,4.05,552000.0
2008-06-20 15:15:00,4.04,4.05,4.04,4.04,1064000.0,4.04,4.05,4.04,4.04,1064000.0
2008-06-20 15:20:00,4.04,4.05,4.04,4.05,1092000.0,4.04,4.05,4.04,4.05,1092000.0
2008-06-20 15:25:00,4.06,4.06,4.04,4.05,1292000.0,4.06,4.06,4.04,4.05,1292000.0
2008-06-20 15:30:00,4.05,4.05,4.04,4.05,1250000.0,4.05,4.05,4.04,4.05,1250000.0
2008-06-20 15:35:00,4.05,4.06,4.05,4.05,1500000.0,4.05,4.06,4.05,4.05,1500000.0
2008-06-20 15:40:00,4.05,4.07,4.05,4.06,2494000.0,4.05,4.07,4.05,4.06,2494000.0
2008-06-20 15:45:00,4.06,4.07,4.06,4.06,1664000.0,4.06,4.07,4.06,4.06,1664000.0
2008-06-20 15:50:00,4.06,4.06,4.05,4.05,3618000.0,4.06,4.06,4.05,4.05,3618000.0
2008-06-20 15:55:00,4.05,4.06,4.04,4.06,4262000.0,4.05,4.06,4.04,4.06,4262000.0
2008-06-23 09:30:00,4.07,4.1,4.07,4.09,3538000.0,4.07,4.1,4.07,4.09,3538000.0
2008-06-23 09:35:00,4.09,4.11,4.09,4.09,3616000.0,4.09,4.11,4.09,4.09,3616000.0
2008-06-23 09:40:00,4.09,4.1,4.07,4.08,2866000.0,4.09,4.1,4.07,4.08,2866000.0
2008-06-23 09:45:00,4.08,4.09,4.07,4.07,2306000.0,4.08,4.09,4.07,4.07,2306000.0
2008-06-23 09:50:00,4.07,4.08,4.04,4.04,2716000.0,4.07,4.08,4.04,4.04,2716000.0
2008-06-23 09:55:00,4.04,4.04,4.01,4.02,2578000.0,4.04,4.04,4.01,4.02,2578000.0
2008-06-23 10:00:00,4.02,4.02,4.0,4.0,2846000.0,4.02,4.02,4.0,4.0,2846000.0
2008-06-23 10:05:00,4.0,4.02,4.0,4.01,2534000.0,4.0,4.02,4.0,4.01,2534000.0
2008-06-23 10:10:00,4.01,4.01,4.0,4.01,1148000.0,4.01,4.01,4.0,4.01,1148000.0
2008-06-23 10:15:00,4.01,4.02,4.0,4.0,1928000.0,4.01,4.02,4.0,4.0,1928000.0
2008-06-23 10:20:00,4.0,4.0,3.98,3.99,2324000.0,4.0,4.0,3.98,3.99,2324000.0
2008-06-23 10:25:00,3.99,4.01,3.98,4.01,2012000.0,3.99,4.01,3.98,4.01,2012000.0
2008-06-23 10:30:00,4.0,4.02,4.0,4.02,2300000.0,4.0,4.02,4.0,4.02,2300000.0
2008-06-23 10:35:00,4.02,4.03,4.01,4.02,2166000.0,4.02,4.03,4.01,4.02,2166000.0
2008-06-23 10:40:00,4.02,4.03,4.02,4.02,1470000.0,4.02,4.03,4.02,4.02,1470000.0
2008-06-23 10:45:00,4.02,4.03,4.01,4.02,1106000.0,4.02,4.03,4.01,4.02,1106000.0
2008-06-23 10:50:00,4.02,4.02,4.0,4.01,2198000.0,4.02,4.02,4.0,4.01,2198000.0
2008-06-23 10:55:00,4.0,4.01,4.0,4.01,738000.0,4.0,4.01,4.0,4.01,738000.0
2008-06-23 11:00:00,4.01,4.01,3.99,3.99,682000.0,4.01,4.01,3.99,3.99,682000.0
2008-06-23 11:05:00,3.99,3.99,3.99,3.99,1072000.0,3.99,3.99,3.99,3.99,1072000.0
2008-06-23 11:10:00,3.99,4.0,3.99,3.99,638000.0,3.99,4.0,3.99,3.99,638000.0
2008-06-23 11:15:00,3.99,4.0,3.99,4.0,1592000.0,3.99,4.0,3.99,4.0,1592000.0
2008-06-23 11:20:00,4.0,4.0,3.99,3.99,2060000.0,4.0,4.0,3.99,3.99,2060000.0
2008-06-23 11:25:00,3.99,4.01,3.99,4.01,1078000.0,3.99,4.01,3.99,4.01,1078000.0
2008-06-23 11:30:00,4.01,4.01,4.0,4.0,728000.0,4.01,4.01,4.0,4.0,728000.0
2008-06-23 11:35:00,4.0,4.01,4.0,4.0,760000.0,4.0,4.01,4.0,4.0,760000.0
2008-06-23 11:40:00,4.0,4.01,4.0,4.0,1018000.0,4.0,4.01,4.0,4.0,1018000.0
2008-06-23 11:45:00,4.0,4.0,3.98,3.98,1218000.0,4.0,4.0,3.98,3.98,1218000.0
2008-06-23 11:50:00,3.98,4.0,3.98,3.99,1724000.0,3.98,4.0,3.98,3.99,1724000.0
2008-06-23 11:55:00,3.99,4.01,3.99,4.01,846000.0,3.99,4.01,3.99,4.01,846000.0
2008-06-23 12:00:00,4.01,4.01,4.01,4.01,804000.0,4.01,4.01,4.01,4.01,804000.0
2008-06-23 12:05:00,4.01,4.02,4.0,4.02,1132000.0,4.01,4.02,4.0,4.02,1132000.0
2008-06-23 12:10:00,4.02,4.02,4.01,4.01,1378000.0,4.02,4.02,4.01,4.01,1378000.0
2008-06-23 12:15:00,4.01,4.02,4.01,4.02,604000.0,4.01,4.02,4.01,4.02,604000.0
2008-06-23 12:20:00,4.02,4.02,4.01,4.02,532000.0,4.02,4.02,4.01,4.02,532000.0
2008-06-23 12:25:00,4.02,4.02,4.01,4.01,842000.0,4.02,4.02,4.01,4.01,842000.0
2008-06-23 12:30:00,4.01,4.03,4.01,4.02,1554000.0,4.01,4.03,4.01,4.02,1554000.0
2008-06-23 12:35:00,4.02,4.03,4.02,4.03,1386000.0,4.02,4.03,4.02,4.03,1386000.0
2008-06-23 12:40:00,4.03,4.03,4.02,4.02,464000.0,4.03,4.03,4.02,4.02,464000.0
2008-06-23 12:45:00,4.02,4.04,4.02,4.04,870000.0,4.02,4.04,4.02,4.04,870000.0
2008-06-23 12:50:00,4.04,4.04,4.03,4.03,732000.0,4.04,4.04,4.03,4.03,732000.0
2008-06-23 12:55:00,4.03,4.04,4.03,4.04,468000.0,4.03,4.04,4.03,4.04,468000.0
2008-06-23 13:00:00,4.04,4.04,4.03,4.04,1076000.0,4.04,4.04,4.03,4.04,1076000.0
2008-06-23 13:05:00,4.04,4.04,4.03,4.04,926000.0,4.04,4.04,4.03,4.04,926000.0
2008-06-23 13:10:00,4.04,4.04,4.02,4.02,608000.0,4.04,4.04,4.02,4.02,608000.0
2008-06-23 13:15:00,4.02,4.03,4.02,4.02,688000.0,4.02,4.03,4.02,4.02,688000.0
2008-06-23 13:20:00,4.02,4.03,4.02,4.03,1582000.0,4.02,4.03,4.02,4.03,1582000.0
2008-06-23 13:25:00,4.03,4.03,4.03,4.03,432000.0,4.03,4.03,4.03,4.03,432000.0
2008-06-23 13:30:00,4.03,4.03,4.03,4.03,332000.0,4.03,4.03,4.03,4.03,332000.0
2008-06-23 13:35:00,4.03,4.04,4.03,4.03,1054000.0,4.03,4.04,4.03,4.03,1054000.0
2008-06-23 13:40:00,4.04,4.06,4.04,4.06,2038000.0,4.04,4.06,4.04,4.06,2038000.0
2008-06-23 13:45:00,4.06,4.09,4.06,4.09,2690000.0,4.06,4.09,4.06,4.09,2690000.0
2008-06-23 13:50:00,4.08,4.1,4.08,4.09,5714000.0,4.08,4.1,4.08,4.09,5714000.0
2008-06-23 13:55:00,4.1,4.1,4.07,4.08,1860000.0,4.1,4.1,4.07,4.08,1860000.0
2008-06-23 14:00:00,4.07,4.08,4.07,4.07,1496000.0,4.07,4.08,4.07,4.07,1496000.0
2008-06-23 14:05:00,4.07,4.08,4.07,4.07,1868000.0,4.07,4.08,4.07,4.07,1868000.0
2008-06-23 14:10:00,4.07,4.07,4.06,4.06,1544000.0,4.07,4.07,4.06,4.06,1544000.0
2008-06-23 14:15:00,4.06,4.08,4.06,4.08,3520000.0,4.06,4.08,4.06,4.08,3520000.0
2008-06-23 14:20:00,4.08,4.08,4.06,4.07,962000.0,4.08,4.08,4.06,4.07,962000.0
2008-06-23 14:25:00,4.06,4.07,4.06,4.07,1400000.0,4.06,4.07,4.06,4.07,1400000.0
2008-06-23 14:30:00,4.07,4.07,4.07,4.07,882000.0,4.07,4.07,4.07,4.07,882000.0
2008-06-23 14:35:00,4.07,4.07,4.06,4.06,838000.0,4.07,4.07,4.06,4.06,838000.0
2008-06-23 14:40:00,4.06,4.06,4.05,4.05,1068000.0,4.06,4.06,4.05,4.05,1068000.0
2008-06-23 14:45:00,4.05,4.06,4.05,4.05,3462000.0,4.05,4.06,4.05,4.05,3462000.0
2008-06-23 14:50:00,4.05,4.05,4.04,4.04,1900000.0,4.05,4.05,4.04,4.04,1900000.0
2008-06-23 14:55:00,4.04,4.05,4.03,4.05,1252000.0,4.04,4.05,4.03,4.05,1252000.0
2008-06-23 15:00:00,4.05,4.05,4.04,4.04,966000.0,4.05,4.05,4.04,4.04,966000.0
2008-06-23 15:05:00,4.04,4.05,4.04,4.04,2162000.0,4.04,4.05,4.04,4.04,2162000.0
2008-06-23 15:10:00,4.04,4.05,4.04,4.04,1406000.0,4.04,4.05,4.04,4.04,1406000.0
2008-06-23 15:15:00,4.04,4.04,4.04,4.04,2334000.0,4.04,4.04,4.04,4.04,2334000.0
2008-06-23 15:20:00,4.04,4.04,4.04,4.04,2298000.0,4.04,4.04,4.04,4.04,2298000.0
2008-06-23 15:25:00,4.04,4.05,4.04,4.04,2570000.0,4.04,4.05,4.04,4.04,2570000.0
2008-06-23 15:30:00,4.04,4.05,4.04,4.04,2394000.0,4.04,4.05,4.04,4.04,2394000.0
2008-06-23 15:35:00,4.04,4.04,4.03,4.04,1830000.0,4.04,4.04,4.03,4.04,1830000.0
2008-06-23 15:40:00,4.04,4.04,4.03,4.03,3738000.0,4.04,4.04,4.03,4.03,3738000.0
2008-06-23 15:45:00,4.03,4.04,4.03,4.03,2646000.0,4.03,4.04,4.03,4.03,2646000.0
2008-06-23 15:50:00,4.03,4.04,4.03,4.03,5100000.0,4.03,4.04,4.03,4.03,5100000.0
2008-06-23 15:55:00,4.03,4.04,4.03,4.04,4310000.0,4.03,4.04,4.03,4.04,4310000.0
2008-06-24 09:30:00,3.98,4.0,3.98,3.99,2800000.0,3.98,4.0,3.98,3.99,2800000.0
2008-06-24 09:35:00,3.99,4.0,3.98,3.99,2102000.0,3.99,4.0,3.98,3.99,2102000.0
2008-06-24 09:40:00,3.99,4.0,3.98,3.98,3498000.0,3.99,4.0,3.98,3.98,3498000.0
2008-06-24 09:45:00,3.98,3.98,3.98,3.98,3874000.0,3.98,3.98,3.98,3.98,3874000.0
2008-06-24 09:50:00,3.98,3.98,3.96,3.96,4346000.0,3.98,3.98,3.96,3.96,4346000.0
2008-06-24 09:55:00,3.96,3.97,3.95,3.95,3736000.0,3.96,3.97,3.95,3.95,3736000.0
2008-06-24 10:00:00,3.95,3.95,3.93,3.94,4260000.0,3.95,3.95,3.93,3.94,4260000.0
2008-06-24 10:05:00,3.94,3.94,3.93,3.93,3050000.0,3.94,3.94,3.93,3.93,3050000.0
2008-06-24 10:10:00,3.93,3.93,3.91,3.92,2392000.0,3.93,3.93,3.91,3.92,2392000.0
2008-06-24 10:15:00,3.92,3.94,3.92,3.92,2402000.0,3.92,3.94,3.92,3.92,2402000.0
2008-06-24 10:20:00,3.92,3.93,3.9,3.91,1912000.0,3.92,3.93,3.9,3.91,1912000.0
2008-06-24 10:25:00,3.91,3.92,3.9,3.9,1598000.0,3.91,3.92,3.9,3.9,1598000.0
2008-06-24 10:30:00,3.9,3.91,3.89,3.89,1600000.0,3.9,3.91,3.89,3.89,1600000.0
2008-06-24 10:35:00,3.89,3.89,3.88,3.88,1884000.0,3.89,3.89,3.88,3.88,1884000.0
2008-06-24 10:40:00,3.88,3.89,3.88,3.89,3382000.0,3.88,3.89,3.88,3.89,3382000.0
2008-06-24 10:45:00,3.89,3.91,3.89,3.91,3770000.0,3.89,3.91,3.89,3.91,3770000.0
2008-06-24 10:50:00,3.91,3.93,3.91,3.93,1830000.0,3.91,3.93,3.91,3.93,1830000.0
2008-06-24 10:55:00,3.93,3.93,3.92,3.93,2348000.0,3.93,3.93,3.92,3.93,2348000.0
2008-06-24 11:00:00,3.93,3.94,3.92,3.92,2470000.0,3.93,3.94,3.92,3.92,2470000.0
2008-06-24 11:05:00,3.92,3.93,3.92,3.93,1302000.0,3.92,3.93,3.92,3.93,1302000.0
2008-06-24 11:10:00,3.92,3.93,3.91,3.93,1072000.0,3.92,3.93,3.91,3.93,1072000.0
2008-06-24 11:15:00,3.93,3.93,3.92,3.93,4200000.0,3.93,3.93,3.92,3.93,4200000.0
2008-06-24 11:20:00,3.93,3.95,3.92,3.94,2610000.0,3.93,3.95,3.92,3.94,2610000.0
2008-06-24 11:25:00,3.94,3.95,3.93,3.93,3704000.0,3.94,3.95,3.93,3.93,3704000.0
2008-06-24 11:30:00,3.93,3.93,3.92,3.93,2044000.0,3.93,3.93,3.92,3.93,2044000.0
2008-06-24 11:35:00,3.93,3.93,3.92,3.92,2246000.0,3.93,3.93,3.92,3.92,2246000.0
2008-06-24 11:40:00,3.92,3.93,3.92,3.93,1034000.0,3.92,3.93,3.92,3.93,1034000.0
2008-06-24 11:45:00,3.93,3.95,3.93,3.95,1728000.0,3.93,3.95,3.93,3.95,1728000.0
2008-06-24 11:50:00,3.95,3.97,3.95,3.96,1790000.0,3.95,3.97,3.95,3.96,1790000.0
2008-06-24 11:55:00,3.96,3.98,3.96,3.97,1894000.0,3.96,3.98,3.96,3.97,1894000.0
2008-06-24 12:00:00,3.97,3.97,3.95,3.96,1378000.0,3.97,3.97,3.95,3.96,1378000.0
2008-06-24 12:05:00,3.96,3.98,3.95,3.98,1198000.0,3.96,3.98,3.95,3.98,1198000.0
2008-06-24 12:10:00,3.97,3.98,3.97,3.98,1260000.0,3.97,3.98,3.97,3.98,1260000.0
2008-06-24 12:15:00,3.98,3.99,3.98,3.98,1048000.0,3.98,3.99,3.98,3.98,1048000.0
2008-06-24 12:20:00,3.98,3.98,3.97,3.98,974000.0,3.98,3.98,3.97,3.98,974000.0
2008-06-24 12:25:00,3.98,4.0,3.98,4.0,1644000.0,3.98,4.0,3.98,4.0,1644000.0
2008-06-24 12:30:00,4.0,4.01,4.0,4.01,1574000.0,4.0,4.01,4.0,4.01,1574000.0
2008-06-24 12:35:00,4.01,4.01,4.0,4.0,850000.0,4.01,4.01,4.0,4.0,850000.0
2008-06-24 12:40:00,4.0,4.01,4.0,4.0,1226000.0,4.0,4.01,4.0,4.0,1226000.0
2008-06-24 12:45:00,4.0,4.01,4.0,4.01,672000.0,4.0,4.01,4.0,4.01,672000.0
2008-06-24 12:50:00,4.01,4.01,4.0,4.0,1064000.0,4.01,4.01,4.0,4.0,1064000.0
2008-06-24 12:55:00,4.0,4.0,4.0,4.0,1328000.0,4.0,4.0,4.0,4.0,1328000.0
2008-06-24 13:00:00,4.0,4.0,3.99,4.0,1370000.0,4.0,4.0,3.99,4.0,1370000.0
2008-06-24 13:05:00,4.0,4.01,4.0,4.01,1494000.0,4.0,4.01,4.0,4.01,1494000.0
2008-06-24 13:10:00,4.01,4.01,4.0,4.01,1090000.0,4.01,4.01,4.0,4.01,1090000.0
2008-06-24 13:15:00,4.01,4.02,4.0,4.02,976000.0,4.01,4.02,4.0,4.02,976000.0
2008-06-24 13:20:00,4.02,4.02,4.01,4.01,1010000.0,4.02,4.02,4.01,4.01,1010000.0
2008-06-24 13:25:00,4.01,4.02,3.99,3.99,1308000.0,4.01,4.02,3.99,3.99,1308000.0
2008-06-24 13:30:00,3.99,3.99,3.98,3.99,1376000.0,3.99,3.99,3.98,3.99,1376000.0
2008-06-24 13:35:00,3.99,4.0,3.99,4.0,1032000.0,3.99,4.0,3.99,4.0,1032000.0
2008-06-24 13:40:00,4.0,4.0,3.99,4.0,652000.0,4.0,4.0,3.99,4.0,652000.0
2008-06-24 13:45:00,4.0,4.01,4.0,4.01,1188000.0,4.0,4.01,4.0,4.01,1188000.0
2008-06-24 13:50:00,4.01,4.02,4.01,4.01,812000.0,4.01,4.02,4.01,4.01,812000.0
2008-06-24 13:55:00,4.01,4.02,4.01,4.02,682000.0,4.01,4.02,4.01,4.02,682000.0
2008-06-24 14:00:00,4.01,4.04,4.01,4.04,1366000.0,4.01,4.04,4.01,4.04,1366000.0
2008-06-24 14:05:00,4.04,4.04,4.02,4.02,846000.0,4.04,4.04,4.02,4.02,846000.0
2008-06-24 14:10:00,4.02,4.02,4.01,4.02,782000.0,4.02,4.02,4.01,4.02,782000.0
2008-06-24 14:15:00,4.02,4.02,4.02,4.02,446000.0,4.02,4.02,4.02,4.02,446000.0
2008-06-24 14:20:00,4.02,4.02,4.02,4.02,374000.0,4.02,4.02,4.02,4.02,374000.0
2008-06-24 14:25:00,4.02,4.03,4.02,4.02,612000.0,4.02,4.03,4.02,4.02,612000.0
2008-06-24 14:30:00,4.02,4.02,4.01,4.01,826000.0,4.02,4.02,4.01,4.01,826000.0
2008-06-24 14:35:00,4.01,4.01,4.0,4.0,756000.0,4.01,4.01,4.0,4.0,756000.0
2008-06-24 14:40:00,4.0,4.0,3.99,3.99,746000.0,4.0,4.0,3.99,3.99,746000.0
2008-06-24 14:45:00,3.99,3.99,3.97,3.98,1624000.0,3.99,3.99,3.97,3.98,1624000.0
2008-06-24 14:50:00,3.98,3.99,3.97,3.98,786000.0,3.98,3.99,3.97,3.98,786000.0
2008-06-24 14:55:00,3.98,3.99,3.98,3.99,840000.0,3.98,3.99,3.98,3.99,840000.0
2008-06-24 15:00:00,3.99,4.0,3.99,4.0,966000.0,3.99,4.0,3.99,4.0,966000.0
2008-06-24 15:05:00,4.0,4.0,3.98,3.99,1262000.0,4.0,4.0,3.98,3.99,1262000.0
2008-06-24 15:10:00,3.99,3.99,3.98,3.99,938000.0,3.99,3.99,3.98,3.99,938000.0
2008-06-24 15:15:00,3.99,3.99,3.98,3.99,750000.0,3.99,3.99,3.98,3.99,750000.0
2008-06-24 15:20:00,3.99,3.99,3.98,3.99,1132000.0,3.99,3.99,3.98,3.99,1132000.0
2008-06-24 15:25:00,3.99,3.99,3.98,3.99,1368000.0,3.99,3.99,3.98,3.99,1368000.0
2008-06-24 15:30:00,3.99,3.99,3.99,3.99,966000.0,3.99,3.99,3.99,3.99,966000.0
2008-06-24 15:35:00,3.99,4.0,3.98,3.99,2332000.0,3.99,4.0,3.98,3.99,2332000.0
2008-06-24 15:40:00,3.99,3.99,3.98,3.98,1928000.0,3.99,3.99,3.98,3.98,1928000.0
2008-06-24 15:45:00,3.98,3.98,3.97,3.98,1958000.0,3.98,3.98,3.97,3.98,1958000.0
2008-06-24 15:50:00,3.98,3.98,3.96,3.97,2404000.0,3.98,3.98,3.96,3.97,2404000.0
2008-06-24 15:55:00,3.97,3.98,3.97,3.98,2150000.0,3.97,3.98,3.97,3.98,2150000.0
2008-06-25 09:30:00,4.02,4.02,3.98,4.0,2728000.0,4.02,4.02,3.98,4.0,2728000.0
2008-06-25 09:35:00,4.0,4.0,3.98,3.98,2172000.0,4.0,4.0,3.98,3.98,2172000.0
2008-06-25 09:40:00,3.98,4.01,3.98,4.0,3286000.0,3.98,4.01,3.98,4.0,3286000.0
2008-06-25 09:45:00,4.0,4.01,4.0,4.0,1640000.0,4.0,4.01,4.0,4.0,1640000.0
2008-06-25 09:50:00,4.0,4.01,4.0,4.01,1356000.0,4.0,4.01,4.0,4.01,1356000.0
2008-06-25 09:55:00,4.01,4.03,4.0,4.02,2812000.0,4.01,4.03,4.0,4.02,2812000.0
2008-06-25 10:00:00,4.03,4.05,4.03,4.05,1976000.0,4.03,4.05,4.03,4.05,1976000.0
2008-06-25 10:05:00,4.05,4.05,4.04,4.04,2670000.0,4.05,4.05,4.04,4.04,2670000.0
2008-06-25 10:10:00,4.04,4.05,4.03,4.03,1490000.0,4.04,4.05,4.03,4.03,1490000.0
2008-06-25 10:15:00,4.03,4.03,4.02,4.02,1398000.0,4.03,4.03,4.02,4.02,1398000.0
2008-06-25 10:20:00,4.02,4.03,4.02,4.03,754000.0,4.02,4.03,4.02,4.03,754000.0
2008-06-25 10:25:00,4.03,4.04,4.03,4.03,510000.0,4.03,4.04,4.03,4.03,510000.0
2008-06-25 10:30:00,4.03,4.04,4.02,4.04,910000.0,4.03,4.04,4.02,4.04,910000.0
2008-06-25 10:35:00,4.04,4.08,4.04,4.08,3230000.0,4.04,4.08,4.04,4.08,3230000.0
2008-06-25 10:40:00,4.08,4.1,4.08,4.1,2416000.0,4.08,4.1,4.08,4.1,2416000.0
2008-06-25 10:45:00,4.1,4.1,4.09,4.1,4160000.0,4.1,4.1,4.09,4.1,4160000.0
2008-06-25 10:50:00,4.1,4.11,4.09,4.09,1186000.0,4.1,4.11,4.09,4.09,1186000.0
2008-06-25 10:55:00,4.1,4.1,4.09,4.09,1326000.0,4.1,4.1,4.09,4.09,1326000.0
2008-06-25 11:00:00,4.09,4.1,4.09,4.09,1050000.0,4.09,4.1,4.09,4.09,1050000.0
2008-06-25 11:05:00,4.09,4.1,4.09,4.09,1200000.0,4.09,4.1,4.09,4.09,1200000.0
2008-06-25 11:10:00,4.09,4.09,4.08,4.08,552000.0,4.09,4.09,4.08,4.08,552000.0
2008-06-25 11:15:00,4.08,4.09,4.08,4.08,866000.0,4.08,4.09,4.08,4.08,866000.0
2008-06-25 11:20:00,4.08,4.09,4.08,4.08,598000.0,4.08,4.09,4.08,4.08,598000.0
2008-06-25 11:25:00,4.08,4.08,4.06,4.06,1010000.0,4.08,4.08,4.06,4.06,1010000.0
2008-06-25 11:30:00,4.06,4.08,4.06,4.08,1150000.0,4.06,4.08,4.06,4.08,1150000.0
2008-06-25 11:35:00,4.08,4.09,4.07,4.07,804000.0,4.08,4.09,4.07,4.07,804000.0
2008-06-25 11:40:00,4.08,4.08,4.06,4.07,456000.0,4.08,4.08,4.06,4.07,456000.0
2008-06-25 11:45:00,4.06,4.07,4.06,4.07,282000.0,4.06,4.07,4.06,4.07,282000.0
2008-06-25 11:50:00,4.07,4.07,4.06,4.06,462000.0,4.07,4.07,4.06,4.06,462000.0
2008-06-25 11:55:00,4.07,4.07,4.06,4.07,324000.0,4.07,4.07,4.06,4.07,324000.0
2008-06-25 12:00:00,4.07,4.07,4.07,4.07,1712000.0,4.07,4.07,4.07,4.07,1712000.0
2008-06-25 12:05:00,4.07,4.07,4.07,4.07,2272000.0,4.07,4.07,4.07,4.07,2272000.0
2008-06-25 12:10:00,4.07,4.07,4.07,4.07,784000.0,4.07,4.07,4.07,4.07,784000.0
2008-06-25 12:15:00,4.07,4.07,4.07,4.07,820000.0,4.07,4.07,4.07,4.07,820000.0
2008-06-25 12:20:00,4.07,4.07,4.07,4.07,3700000.0,4.07,4.07,4.07,4.07,3700000.0
2008-06-25 12:25:00,4.07,4.07,4.07,4.07,2552000.0,4.07,4.07,4.07,4.07,2552000.0
2008-06-25 12:30:00,4.07,4.07,4.07,4.07,2352000.0,4.07,4.07,4.07,4.07,2352000.0
2008-06-25 12:35:00,4.07,4.07,4.07,4.07,2264000.0,4.07,4.07,4.07,4.07,2264000.0
2008-06-25 12:40:00,4.07,4.07,4.07,4.07,2012000.0,4.07,4.07,4.07,4.07,2012000.0
2008-06-25 12:45:00,4.07,4.07,4.06,4.07,3116000.0,4.07,4.07,4.06,4.07,3116000.0
2008-06-25 12:50:00,4.07,4.07,4.06,4.07,1046000.0,4.07,4.07,4.06,4.07,1046000.0
2008-06-25 12:55:00,4.07,4.07,4.06,4.07,310000.0,4.07,4.07,4.06,4.07,310000.0
2008-06-25 13:00:00,4.07,4.07,4.06,4.06,456000.0,4.07,4.07,4.06,4.06,456000.0
2008-06-25 13:05:00,4.06,4.07,4.05,4.05,728000.0,4.06,4.07,4.05,4.05,728000.0
2008-06-25 13:10:00,4.05,4.07,4.05,4.07,676000.0,4.05,4.07,4.05,4.07,676000.0
2008-06-25 13:15:00,4.07,4.07,4.06,4.06,310000.0,4.07,4.07,4.06,4.06,310000.0
2008-06-25 13:20:00,4.06,4.07,4.06,4.06,650000.0,4.06,4.07,4.06,4.06,650000.0
2008-06-25 13:25:00,4.06,4.06,4.05,4.05,544000.0,4.06,4.06,4.05,4.05,544000.0
2008-06-25 13:30:00,4.05,4.06,4.05,4.05,464000.0,4.05,4.06,4.05,4.05,464000.0
2008-06-25 13:35:00,4.05,4.05,4.04,4.05,428000.0,4.05,4.05,4.04,4.05,428000.0
2008-06-25 13:40:00,4.05,4.05,4.04,4.05,452000.0,4.05,4.05,4.04,4.05,452000.0
2008-06-25 13:45:00,4.05,4.05,4.05,4.05,316000.0,4.05,4.05,4.05,4.05,316000.0
2008-06-25 13:50:00,4.05,4.05,4.04,4.05,698000.0,4.05,4.05,4.04,4.05,698000.0
2008-06-25 13:55:00,4.05,4.05,4.04,4.04,542000.0,4.05,4.05,4.04,4.04,542000.0
2008-06-25 14:00:00,4.04,4.04,4.04,4.04,680000.0,4.04,4.04,4.04,4.04,680000.0
2008-06-25 14:05:00,4.04,4.05,4.04,4.04,1508000.0,4.04,4.05,4.04,4.04,1508000.0
2008-06-25 14:10:00,4.04,4.07,4.04,4.06,2516000.0,4.04,4.07,4.04,4.06,2516000.0
2008-06-25 14:15:00,4.06,4.07,4.06,4.07,2334000.0,4.06,4.07,4.06,4.07,2334000.0
2008-06-25 14:20:00,4.07,4.08,4.07,4.07,1906000.0,4.07,4.08,4.07,4.07,1906000.0
2008-06-25 14:25:00,4.07,4.07,4.06,4.06,1896000.0,4.07,4.07,4.06,4.06,1896000.0
2008-06-25 14:30:00,4.06,4.06,4.04,4.06,3006000.0,4.06,4.06,4.04,4.06,3006000.0
2008-06-25 14:35:00,4.06,4.07,4.05,4.05,2862000.0,4.06,4.07,4.05,4.05,2862000.0
2008-06-25 14:40:00,4.05,4.06,4.03,4.04,2306000.0,4.05,4.06,4.03,4.04,2306000.0
2008-06-25 14:45:00,4.04,4.04,4.03,4.03,2386000.0,4.04,4.04,4.03,4.03,2386000.0
2008-06-25 14:50:00,4.03,4.05,4.03,4.04,1872000.0,4.03,4.05,4.03,4.04,1872000.0
2008-06-25 14:55:00,4.04,4.05,4.03,4.03,1906000.0,4.04,4.05,4.03,4.03,1906000.0
2008-06-25 15:00:00,4.03,4.07,4.03,4.06,2620000.0,4.03,4.07,4.03,4.06,2620000.0
2008-06-25 15:05:00,4.06,4.07,4.06,4.06,1492000.0,4.06,4.07,4.06,4.06,1492000.0
2008-06-25 15:10:00,4.06,4.06,4.04,4.04,1430000.0,4.06,4.06,4.04,4.04,1430000.0
2008-06-25 15:15:00,4.04,4.05,4.04,4.04,840000.0,4.04,4.05,4.04,4.04,840000.0
2008-06-25 15:20:00,4.04,4.04,4.02,4.03,2376000.0,4.04,4.04,4.02,4.03,2376000.0
2008-06-25 15:25:00,4.03,4.03,4.02,4.03,1370000.0,4.03,4.03,4.02,4.03,1370000.0
2008-06-25 15:30:00,4.03,4.03,4.01,4.01,1384000.0,4.03,4.03,4.01,4.01,1384000.0
2008-06-25 15:35:00,4.01,4.02,4.0,4.01,2704000.0,4.01,4.02,4.0,4.01,2704000.0
2008-06-25 15:40:00,4.01,4.01,4.01,4.01,2082000.0,4.01,4.01,4.01,4.01,2082000.0
2008-06-25 15:45:00,4.01,4.01,3.99,3.99,2626000.0,4.01,4.01,3.99,3.99,2626000.0
2008-06-25 15:50:00,4.0,4.02,3.99,4.02,2600000.0,4.0,4.02,3.99,4.02,2600000.0
2008-06-25 15:55:00,4.02,4.03,4.01,4.03,5254000.0,4.02,4.03,4.01,4.03,5254000.0
2008-06-26 09:30:00,3.95,3.99,3.94,3.95,4160000.0,3.95,3.99,3.94,3.95,4160000.0
2008-06-26 09:35:00,3.95,3.97,3.95,3.95,2216000.0,3.95,3.97,3.95,3.95,2216000.0
2008-06-26 09:40:00,3.95,3.95,3.94,3.94,2128000.0,3.95,3.95,3.94,3.94,2128000.0
2008-06-26 09:45:00,3.94,3.95,3.91,3.91,3128000.0,3.94,3.95,3.91,3.91,3128000.0
2008-06-26 09:50:00,3.91,3.92,3.88,3.88,6328000.0,3.91,3.92,3.88,3.88,6328000.0
2008-06-26 09:55:00,3.89,3.93,3.89,3.91,3028000.0,3.89,3.93,3.89,3.91,3028000.0
2008-06-26 10:00:00,3.91,3.94,3.91,3.91,2086000.0,3.91,3.94,3.91,3.91,2086000.0
2008-06-26 10:05:00,3.91,3.91,3.89,3.9,2774000.0,3.91,3.91,3.89,3.9,2774000.0
2008-06-26 10:10:00,3.9,3.9,3.88,3.89,2344000.0,3.9,3.9,3.88,3.89,2344000.0
2008-06-26 10:15:00,3.89,3.9,3.88,3.89,2022000.0,3.89,3.9,3.88,3.89,2022000.0
2008-06-26 10:20:00,3.89,3.91,3.89,3.91,3626000.0,3.89,3.91,3.89,3.91,3626000.0
2008-06-26 10:25:00,3.91,3.94,3.9,3.93,3374000.0,3.91,3.94,3.9,3.93,3374000.0
2008-06-26 10:30:00,3.93,3.95,3.92,3.93,3372000.0,3.93,3.95,3.92,3.93,3372000.0
2008-06-26 10:35:00,3.92,3.93,3.9,3.9,1626000.0,3.92,3.93,3.9,3.9,1626000.0
2008-06-26 10:40:00,3.9,3.91,3.9,3.9,3738000.0,3.9,3.91,3.9,3.9,3738000.0
2008-06-26 10:45:00,3.9,3.9,3.89,3.89,1930000.0,3.9,3.9,3.89,3.89,1930000.0
2008-06-26 10:50:00,3.89,3.9,3.89,3.89,4484000.0,3.89,3.9,3.89,3.89,4484000.0
2008-06-26 10:55:00,3.89,3.9,3.83,3.84,6620000.0,3.89,3.9,3.83,3.84,6620000.0
2008-06-26 11:00:00,3.84,3.85,3.83,3.84,4370000.0,3.84,3.85,3.83,3.84,4370000.0
2008-06-26 11:05:00,3.84,3.84,3.83,3.83,2730000.0,3.84,3.84,3.83,3.83,2730000.0
2008-06-26 11:10:00,3.83,3.83,3.82,3.83,2434000.0,3.83,3.83,3.82,3.83,2434000.0
2008-06-26 11:15:00,3.83,3.83,3.82,3.82,2150000.0,3.83,3.83,3.82,3.82,2150000.0
2008-06-26 11:20:00,3.82,3.83,3.81,3.82,2120000.0,3.82,3.83,3.81,3.82,2120000.0
2008-06-26 11:25:00,3.82,3.83,3.82,3.83,4842000.0,3.82,3.83,3.82,3.83,4842000.0
2008-06-26 11:30:00,3.83,3.86,3.83,3.86,2032000.0,3.83,3.86,3.83,3.86,2032000.0
2008-06-26 11:35:00,3.86,3.87,3.85,3.87,3478000.0,3.86,3.87,3.85,3.87,3478000.0
2008-06-26 11:40:00,3.87,3.89,3.86,3.87,3446000.0,3.87,3.89,3.86,3.87,3446000.0
2008-06-26 11:45:00,3.87,3.88,3.86,3.87,1358000.0,3.87,3.88,3.86,3.87,1358000.0
2008-06-26 11:50:00,3.87,3.89,3.87,3.89,1674000.0,3.87,3.89,3.87,3.89,1674000.0
2008-06-26 11:55:00,3.89,3.89,3.88,3.88,2408000.0,3.89,3.89,3.88,3.88,2408000.0
2008-06-26 12:00:00,3.88,3.89,3.88,3.88,1962000.0,3.88,3.89,3.88,3.88,1962000.0
2008-06-26 12:05:00,3.88,3.88,3.87,3.88,5302000.0,3.88,3.88,3.87,3.88,5302000.0
2008-06-26 12:10:00,3.88,3.88,3.87,3.87,3176000.0,3.88,3.88,3.87,3.87,3176000.0
2008-06-26 12:15:00,3.87,3.89,3.87,3.88,4576000.0,3.87,3.89,3.87,3.88,4576000.0
2008-06-26 12:20:00,3.88,3.88,3.87,3.88,1214000.0,3.88,3.88,3.87,3.88,1214000.0
2008-06-26 12:25:00,3.87,3.88,3.85,3.85,628000.0,3.87,3.88,3.85,3.85,628000.0
2008-06-26 12:30:00,3.85,3.87,3.85,3.85,1038000.0,3.85,3.87,3.85,3.85,1038000.0
2008-06-26 12:35:00,3.85,3.87,3.85,3.86,1558000.0,3.85,3.87,3.85,3.86,1558000.0
2008-06-26 12:40:00,3.86,3.87,3.85,3.85,2268000.0,3.86,3.87,3.85,3.85,2268000.0
2008-06-26 12:45:00,3.86,3.86,3.85,3.85,980000.0,3.86,3.86,3.85,3.85,980000.0
2008-06-26 12:50:00,3.85,3.86,3.84,3.86,524000.0,3.85,3.86,3.84,3.86,524000.0
2008-06-26 12:55:00,3.86,3.87,3.86,3.86,562000.0,3.86,3.87,3.86,3.86,562000.0
2008-06-26 13:00:00,3.86,3.87,3.86,3.86,926000.0,3.86,3.87,3.86,3.86,926000.0
2008-06-26 13:05:00,3.86,3.87,3.86,3.86,2446000.0,3.86,3.87,3.86,3.86,2446000.0
2008-06-26 13:10:00,3.86,3.86,3.85,3.86,634000.0,3.86,3.86,3.85,3.86,634000.0
2008-06-26 13:15:00,3.86,3.86,3.85,3.85,376000.0,3.86,3.86,3.85,3.85,376000.0
2008-06-26 13:20:00,3.85,3.86,3.84,3.84,934000.0,3.85,3.86,3.84,3.84,934000.0
2008-06-26 13:25:00,3.84,3.84,3.83,3.83,1616000.0,3.84,3.84,3.83,3.83,1616000.0
2008-06-26 13:30:00,3.83,3.85,3.83,3.84,3202000.0,3.83,3.85,3.83,3.84,3202000.0
2008-06-26 13:35:00,3.84,3.85,3.84,3.85,1084000.0,3.84,3.85,3.84,3.85,1084000.0
2008-06-26 13:40:00,3.84,3.85,3.84,3.84,1060000.0,3.84,3.85,3.84,3.84,1060000.0
2008-06-26 13:45:00,3.84,3.85,3.83,3.83,754000.0,3.84,3.85,3.83,3.83,754000.0
2008-06-26 13:50:00,3.83,3.85,3.83,3.85,1204000.0,3.83,3.85,3.83,3.85,1204000.0
2008-06-26 13:55:00,3.85,3.85,3.83,3.84,1124000.0,3.85,3.85,3.83,3.84,1124000.0
2008-06-26 14:00:00,3.84,3.85,3.83,3.85,650000.0,3.84,3.85,3.83,3.85,650000.0
2008-06-26 14:05:00,3.85,3.85,3.83,3.84,1534000.0,3.85,3.85,3.83,3.84,1534000.0
2008-06-26 14:10:00,3.84,3.85,3.82,3.82,2380000.0,3.84,3.85,3.82,3.82,2380000.0
2008-06-26 14:15:00,3.82,3.83,3.81,3.82,1832000.0,3.82,3.83,3.81,3.82,1832000.0
2008-06-26 14:20:00,3.82,3.82,3.81,3.81,2722000.0,3.82,3.82,3.81,3.81,2722000.0
2008-06-26 14:25:00,3.81,3.83,3.81,3.83,1206000.0,3.81,3.83,3.81,3.83,1206000.0
2008-06-26 14:30:00,3.83,3.83,3.82,3.82,1246000.0,3.83,3.83,3.82,3.82,1246000.0
2008-06-26 14:35:00,3.82,3.83,3.81,3.82,1184000.0,3.82,3.83,3.81,3.82,1184000.0
2008-06-26 14:40:00,3.82,3.82,3.8,3.81,1930000.0,3.82,3.82,3.8,3.81,1930000.0
2008-06-26 14:45:00,3.81,3.81,3.8,3.8,1964000.0,3.81,3.81,3.8,3.8,1964000.0
2008-06-26 14:50:00,3.8,3.81,3.8,3.81,2140000.0,3.8,3.81,3.8,3.81,2140000.0
2008-06-26 14:55:00,3.81,3.81,3.8,3.8,974000.0,3.81,3.81,3.8,3.8,974000.0
2008-06-26 15:00:00,3.8,3.82,3.8,3.81,2074000.0,3.8,3.82,3.8,3.81,2074000.0
2008-06-26 15:05:00,3.81,3.82,3.8,3.81,1976000.0,3.81,3.82,3.8,3.81,1976000.0
2008-06-26 15:10:00,3.81,3.82,3.8,3.81,1162000.0,3.81,3.82,3.8,3.81,1162000.0
2008-06-26 15:15:00,3.81,3.82,3.81,3.81,1126000.0,3.81,3.82,3.81,3.81,1126000.0
2008-06-26 15:20:00,3.81,3.83,3.8,3.82,2058000.0,3.81,3.83,3.8,3.82,2058000.0
2008-06-26 15:25:00,3.82,3.85,3.82,3.84,6548000.0,3.82,3.85,3.82,3.84,6548000.0
2008-06-26 15:30:00,3.84,3.85,3.83,3.85,3584000.0,3.84,3.85,3.83,3.85,3584000.0
2008-06-26 15:35:00,3.85,3.86,3.84,3.85,3316000.0,3.85,3.86,3.84,3.85,3316000.0
2008-06-26 15:40:00,3.85,3.85,3.83,3.84,3274000.0,3.85,3.85,3.83,3.84,3274000.0
2008-06-26 15:45:00,3.84,3.84,3.82,3.83,2710000.0,3.84,3.84,3.82,3.83,2710000.0
2008-06-26 15:50:00,3.83,3.83,3.81,3.81,5836000.0,3.83,3.83,3.81,3.81,5836000.0
2008-06-26 15:55:00,3.81,3.83,3.81,3.82,6668000.0,3.81,3.83,3.81,3.82,6668000.0
2008-06-27 09:30:00,3.78,3.8,3.77,3.8,4842000.0,3.78,3.8,3.77,3.8,4842000.0
2008-06-27 09:35:00,3.8,3.8,3.78,3.78,4108000.0,3.8,3.8,3.78,3.78,4108000.0
2008-06-27 09:40:00,3.78,3.78,3.73,3.73,5708000.0,3.78,3.78,3.73,3.73,5708000.0
2008-06-27 09:45:00,3.73,3.75,3.72,3.75,4432000.0,3.73,3.75,3.72,3.75,4432000.0
2008-06-27 09:50:00,3.75,3.78,3.74,3.76,6112000.0,3.75,3.78,3.74,3.76,6112000.0
2008-06-27 09:55:00,3.76,3.79,3.75,3.77,5726000.0,3.76,3.79,3.75,3.77,5726000.0
2008-06-27 10:00:00,3.77,3.79,3.76,3.76,4714000.0,3.77,3.79,3.76,3.76,4714000.0
2008-06-27 10:05:00,3.76,3.77,3.74,3.76,3884000.0,3.76,3.77,3.74,3.76,3884000.0
2008-06-27 10:10:00,3.76,3.76,3.74,3.75,2676000.0,3.76,3.76,3.74,3.75,2676000.0
2008-06-27 10:15:00,3.75,3.75,3.74,3.74,1576000.0,3.75,3.75,3.74,3.74,1576000.0
2008-06-27 10:20:00,3.74,3.75,3.73,3.74,3064000.0,3.74,3.75,3.73,3.74,3064000.0
2008-06-27 10:25:00,3.74,3.75,3.74,3.75,4352000.0,3.74,3.75,3.74,3.75,4352000.0
2008-06-27 10:30:00,3.75,3.76,3.74,3.76,3516000.0,3.75,3.76,3.74,3.76,3516000.0
2008-06-27 10:35:00,3.76,3.76,3.74,3.75,2400000.0,3.76,3.76,3.74,3.75,2400000.0
2008-06-27 10:40:00,3.75,3.76,3.74,3.75,2444000.0,3.75,3.76,3.74,3.75,2444000.0
2008-06-27 10:45:00,3.75,3.75,3.74,3.74,2712000.0,3.75,3.75,3.74,3.74,2712000.0
2008-06-27 10:50:00,3.74,3.74,3.72,3.73,2584000.0,3.74,3.74,3.72,3.73,2584000.0
2008-06-27 10:55:00,3.73,3.73,3.71,3.72,4118000.0,3.73,3.73,3.71,3.72,4118000.0
2008-06-27 11:00:00,3.72,3.72,3.7,3.7,4310000.0,3.72,3.72,3.7,3.7,4310000.0
2008-06-27 11:05:00,3.7,3.72,3.7,3.72,2834000.0,3.7,3.72,3.7,3.72,2834000.0
2008-06-27 11:10:00,3.72,3.72,3.7,3.7,1088000.0,3.72,3.72,3.7,3.7,1088000.0
2008-06-27 11:15:00,3.7,3.71,3.69,3.69,3102000.0,3.7,3.71,3.69,3.69,3102000.0
2008-06-27 11:20:00,3.69,3.7,3.69,3.7,2134000.0,3.69,3.7,3.69,3.7,2134000.0
2008-06-27 11:25:00,3.7,3.71,3.69,3.71,1870000.0,3.7,3.71,3.69,3.71,1870000.0
2008-06-27 11:30:00,3.71,3.72,3.71,3.72,1890000.0,3.71,3.72,3.71,3.72,1890000.0
2008-06-27 11:35:00,3.72,3.72,3.71,3.71,1458000.0,3.72,3.72,3.71,3.71,1458000.0
2008-06-27 11:40:00,3.71,3.72,3.71,3.71,1556000.0,3.71,3.72,3.71,3.71,1556000.0
2008-06-27 11:45:00,3.71,3.74,3.71,3.73,1568000.0,3.71,3.74,3.71,3.73,1568000.0
2008-06-27 11:50:00,3.73,3.74,3.72,3.72,676000.0,3.73,3.74,3.72,3.72,676000.0
2008-06-27 11:55:00,3.72,3.73,3.71,3.73,1338000.0,3.72,3.73,3.71,3.73,1338000.0
2008-06-27 12:00:00,3.73,3.74,3.72,3.72,1738000.0,3.73,3.74,3.72,3.72,1738000.0
2008-06-27 12:05:00,3.72,3.72,3.71,3.72,2466000.0,3.72,3.72,3.71,3.72,2466000.0
2008-06-27 12:10:00,3.72,3.72,3.71,3.71,2878000.0,3.72,3.72,3.71,3.71,2878000.0
2008-06-27 12:15:00,3.71,3.71,3.71,3.71,740000.0,3.71,3.71,3.71,3.71,740000.0
2008-06-27 12:20:00,3.71,3.72,3.71,3.71,718000.0,3.71,3.72,3.71,3.71,718000.0
2008-06-27 12:25:00,3.71,3.72,3.71,3.72,2878000.0,3.71,3.72,3.71,3.72,2878000.0
2008-06-27 12:30:00,3.72,3.72,3.71,3.72,1914000.0,3.72,3.72,3.71,3.72,1914000.0
2008-06-27 12:35:00,3.72,3.72,3.71,3.72,1010000.0,3.72,3.72,3.71,3.72,1010000.0
2008-06-27 12:40:00,3.72,3.72,3.71,3.72,1334000.0,3.72,3.72,3.71,3.72,1334000.0
2008-06-27 12:45:00,3.72,3.72,3.71,3.71,1566000.0,3.72,3.72,3.71,3.71,1566000.0
2008-06-27 12:50:00,3.71,3.71,3.7,3.7,974000.0,3.71,3.71,3.7,3.7,974000.0
2008-06-27 12:55:00,3.7,3.7,3.7,3.7,1136000.0,3.7,3.7,3.7,3.7,1136000.0
2008-06-27 13:00:00,3.7,3.7,3.68,3.68,2342000.0,3.7,3.7,3.68,3.68,2342000.0
2008-06-27 13:05:00,3.68,3.69,3.68,3.68,2462000.0,3.68,3.69,3.68,3.68,2462000.0
2008-06-27 13:10:00,3.68,3.68,3.67,3.67,2196000.0,3.68,3.68,3.67,3.67,2196000.0
2008-06-27 13:15:00,3.67,3.68,3.66,3.67,3192000.0,3.67,3.68,3.66,3.67,3192000.0
2008-06-27 13:20:00,3.67,3.67,3.66,3.66,2724000.0,3.67,3.67,3.66,3.66,2724000.0
2008-06-27 13:25:00,3.66,3.67,3.66,3.67,996000.0,3.66,3.67,3.66,3.67,996000.0
2008-06-27 13:30:00,3.67,3.67,3.66,3.66,1636000.0,3.67,3.67,3.66,3.66,1636000.0
2008-06-27 13:35:00,3.66,3.66,3.64,3.64,3292000.0,3.66,3.66,3.64,3.64,3292000.0
2008-06-27 13:40:00,3.64,3.66,3.64,3.65,2306000.0,3.64,3.66,3.64,3.65,2306000.0
2008-06-27 13:45:00,3.64,3.65,3.64,3.65,1844000.0,3.64,3.65,3.64,3.65,1844000.0
2008-06-27 13:50:00,3.65,3.66,3.63,3.64,4002000.0,3.65,3.66,3.63,3.64,4002000.0
2008-06-27 13:55:00,3.64,3.66,3.64,3.66,4612000.0,3.64,3.66,3.64,3.66,4612000.0
2008-06-27 14:00:00,3.66,3.68,3.66,3.67,2204000.0,3.66,3.68,3.66,3.67,2204000.0
2008-06-27 14:05:00,3.67,3.7,3.67,3.69,3344000.0,3.67,3.7,3.67,3.69,3344000.0
2008-06-27 14:10:00,3.69,3.69,3.68,3.68,1326000.0,3.69,3.69,3.68,3.68,1326000.0
2008-06-27 14:15:00,3.68,3.71,3.68,3.7,2144000.0,3.68,3.71,3.68,3.7,2144000.0
2008-06-27 14:20:00,3.7,3.7,3.67,3.69,5734000.0,3.7,3.7,3.67,3.69,5734000.0
2008-06-27 14:25:00,3.69,3.72,3.68,3.71,3426000.0,3.69,3.72,3.68,3.71,3426000.0
2008-06-27 14:30:00,3.71,3.74,3.71,3.72,3588000.0,3.71,3.74,3.71,3.72,3588000.0
2008-06-27 14:35:00,3.72,3.73,3.7,3.7,1950000.0,3.72,3.73,3.7,3.7,1950000.0
2008-06-27 14:40:00,3.7,3.71,3.7,3.7,1258000.0,3.7,3.71,3.7,3.7,1258000.0
2008-06-27 14:45:00,3.7,3.72,3.69,3.72,1484000.0,3.7,3.72,3.69,3.72,1484000.0
2008-06-27 14:50:00,3.72,3.72,3.7,3.71,1608000.0,3.72,3.72,3.7,3.71,1608000.0
2008-06-27 14:55:00,3.71,3.73,3.71,3.73,2310000.0,3.71,3.73,3.71,3.73,2310000.0
2008-06-27 15:00:00,3.73,3.74,3.71,3.71,1616000.0,3.73,3.74,3.71,3.71,1616000.0
2008-06-27 15:05:00,3.71,3.73,3.71,3.73,2068000.0,3.71,3.73,3.71,3.73,2068000.0
2008-06-27 15:10:00,3.73,3.74,3.72,3.74,2090000.0,3.73,3.74,3.72,3.74,2090000.0
2008-06-27 15:15:00,3.74,3.74,3.72,3.73,1640000.0,3.74,3.74,3.72,3.73,1640000.0
2008-06-27 15:20:00,3.73,3.74,3.72,3.73,3916000.0,3.73,3.74,3.72,3.73,3916000.0
2008-06-27 15:25:00,3.73,3.73,3.72,3.73,2102000.0,3.73,3.73,3.72,3.73,2102000.0
2008-06-27 15:30:00,3.73,3.73,3.71,3.72,1984000.0,3.73,3.73,3.71,3.72,1984000.0
2008-06-27 15:35:00,3.72,3.73,3.72,3.73,2336000.0,3.72,3.73,3.72,3.73,2336000.0
2008-06-27 15:40:00,3.73,3.76,3.73,3.74,2780000.0,3.73,3.76,3.73,3.74,2780000.0
2008-06-27 15:45:00,3.74,3.74,3.73,3.74,2542000.0,3.74,3.74,3.73,3.74,2542000.0
2008-06-27 15:50:00,3.74,3.74,3.72,3.73,3064000.0,3.74,3.74,3.72,3.73,3064000.0
2008-06-27 15:55:00,3.73,3.73,3.72,3.73,3912000.0,3.73,3.73,3.72,3.73,3912000.0
2008-06-30 09:30:00,3.75,3.75,3.71,3.74,1540000.0,3.75,3.75,3.71,3.74,1540000.0
2008-06-30 09:35:00,3.74,3.75,3.71,3.71,2656000.0,3.74,3.75,3.71,3.71,2656000.0
2008-06-30 09:40:00,3.71,3.72,3.69,3.71,2932000.0,3.71,3.72,3.69,3.71,2932000.0
2008-06-30 09:45:00,3.71,3.72,3.7,3.71,1292000.0,3.71,3.72,3.7,3.71,1292000.0
2008-06-30 09:50:00,3.71,3.73,3.7,3.72,5630000.0,3.71,3.73,3.7,3.72,5630000.0
2008-06-30 09:55:00,3.73,3.73,3.71,3.71,4398000.0,3.73,3.73,3.71,3.71,4398000.0
2008-06-30 10:00:00,3.71,3.73,3.7,3.71,3468000.0,3.71,3.73,3.7,3.71,3468000.0
2008-06-30 10:05:00,3.7,3.72,3.7,3.71,2228000.0,3.7,3.72,3.7,3.71,2228000.0
2008-06-30 10:10:00,3.72,3.73,3.71,3.73,3542000.0,3.72,3.73,3.71,3.73,3542000.0
2008-06-30 10:15:00,3.73,3.73,3.71,3.72,1878000.0,3.73,3.73,3.71,3.72,1878000.0
2008-06-30 10:20:00,3.72,3.74,3.72,3.74,2332000.0,3.72,3.74,3.72,3.74,2332000.0
2008-06-30 10:25:00,3.74,3.75,3.74,3.74,1272000.0,3.74,3.75,3.74,3.74,1272000.0
2008-06-30 10:30:00,3.74,3.75,3.73,3.73,1174000.0,3.74,3.75,3.73,3.73,1174000.0
2008-06-30 10:35:00,3.73,3.74,3.72,3.73,1126000.0,3.73,3.74,3.72,3.73,1126000.0
2008-06-30 10:40:00,3.73,3.74,3.73,3.73,1548000.0,3.73,3.74,3.73,3.73,1548000.0
2008-06-30 10:45:00,3.73,3.74,3.73,3.74,1064000.0,3.73,3.74,3.73,3.74,1064000.0
2008-06-30 10:50:00,3.74,3.74,3.73,3.74,1522000.0,3.74,3.74,3.73,3.74,1522000.0
2008-06-30 10:55:00,3.73,3.76,3.73,3.76,2656000.0,3.73,3.76,3.73,3.76,2656000.0
2008-06-30 11:00:00,3.76,3.77,3.76,3.77,2032000.0,3.76,3.77,3.76,3.77,2032000.0
2008-06-30 11:05:00,3.77,3.77,3.75,3.76,1706000.0,3.77,3.77,3.75,3.76,1706000.0
2008-06-30 11:10:00,3.76,3.77,3.76,3.77,1634000.0,3.76,3.77,3.76,3.77,1634000.0
2008-06-30 11:15:00,3.77,3.79,3.77,3.79,2480000.0,3.77,3.79,3.77,3.79,2480000.0
2008-06-30 11:20:00,3.78,3.8,3.78,3.8,2810000.0,3.78,3.8,3.78,3.8,2810000.0
2008-06-30 11:25:00,3.8,3.8,3.79,3.8,2392000.0,3.8,3.8,3.79,3.8,2392000.0
2008-06-30 11:30:00,3.8,3.8,3.79,3.8,1526000.0,3.8,3.8,3.79,3.8,1526000.0
2008-06-30 11:35:00,3.8,3.81,3.79,3.79,1644000.0,3.8,3.81,3.79,3.79,1644000.0
2008-06-30 11:40:00,3.79,3.79,3.77,3.77,2308000.0,3.79,3.79,3.77,3.77,2308000.0
2008-06-30 11:45:00,3.77,3.77,3.76,3.76,768000.0,3.77,3.77,3.76,3.76,768000.0
2008-06-30 11:50:00,3.76,3.77,3.76,3.76,782000.0,3.76,3.77,3.76,3.76,782000.0
2008-06-30 11:55:00,3.76,3.76,3.75,3.75,790000.0,3.76,3.76,3.75,3.75,790000.0
2008-06-30 12:00:00,3.75,3.77,3.75,3.75,1548000.0,3.75,3.77,3.75,3.75,1548000.0
2008-06-30 12:05:00,3.75,3.76,3.74,3.76,1090000.0,3.75,3.76,3.74,3.76,1090000.0
2008-06-30 12:10:00,3.76,3.76,3.75,3.75,780000.0,3.76,3.76,3.75,3.75,780000.0
2008-06-30 12:15:00,3.75,3.77,3.75,3.76,962000.0,3.75,3.77,3.75,3.76,962000.0
2008-06-30 12:20:00,3.76,3.76,3.75,3.76,450000.0,3.76,3.76,3.75,3.76,450000.0
2008-06-30 12:25:00,3.76,3.76,3.75,3.75,288000.0,3.76,3.76,3.75,3.75,288000.0
2008-06-30 12:30:00,3.76,3.76,3.75,3.75,512000.0,3.76,3.76,3.75,3.75,512000.0
2008-06-30 12:35:00,3.75,3.75,3.73,3.74,640000.0,3.75,3.75,3.73,3.74,640000.0
2008-06-30 12:40:00,3.74,3.74,3.73,3.74,396000.0,3.74,3.74,3.73,3.74,396000.0
2008-06-30 12:45:00,3.74,3.75,3.74,3.74,786000.0,3.74,3.75,3.74,3.74,786000.0
2008-06-30 12:50:00,3.74,3.75,3.74,3.74,834000.0,3.74,3.75,3.74,3.74,834000.0
2008-06-30 12:55:00,3.74,3.74,3.73,3.74,1244000.0,3.74,3.74,3.73,3.74,1244000.0
2008-06-30 13:00:00,3.74,3.74,3.73,3.73,1392000.0,3.74,3.74,3.73,3.73,1392000.0
2008-06-30 13:05:00,3.73,3.73,3.73,3.73,678000.0,3.73,3.73,3.73,3.73,678000.0
2008-06-30 13:10:00,3.73,3.73,3.72,3.73,882000.0,3.73,3.73,3.72,3.73,882000.0
2008-06-30 13:15:00,3.73,3.73,3.73,3.73,868000.0,3.73,3.73,3.73,3.73,868000.0
2008-06-30 13:20:00,3.73,3.73,3.73,3.73,1252000.0,3.73,3.73,3.73,3.73,1252000.0
2008-06-30 13:25:00,3.73,3.74,3.73,3.73,452000.0,3.73,3.74,3.73,3.73,452000.0
2008-06-30 13:30:00,3.73,3.73,3.72,3.72,388000.0,3.73,3.73,3.72,3.72,388000.0
2008-06-30 13:35:00,3.72,3.72,3.71,3.72,988000.0,3.72,3.72,3.71,3.72,988000.0
2008-06-30 13:40:00,3.72,3.72,3.71,3.71,846000.0,3.72,3.72,3.71,3.71,846000.0
2008-06-30 13:45:00,3.71,3.72,3.71,3.71,832000.0,3.71,3.72,3.71,3.71,832000.0
2008-06-30 13:50:00,3.7,3.71,3.69,3.69,1950000.0,3.7,3.71,3.69,3.69,1950000.0
2008-06-30 13:55:00,3.69,3.71,3.69,3.7,1134000.0,3.69,3.71,3.69,3.7,1134000.0
2008-06-30 14:00:00,3.7,3.7,3.69,3.7,1066000.0,3.7,3.7,3.69,3.7,1066000.0
2008-06-30 14:05:00,3.7,3.7,3.69,3.7,1314000.0,3.7,3.7,3.69,3.7,1314000.0
2008-06-30 14:10:00,3.7,3.7,3.69,3.7,824000.0,3.7,3.7,3.69,3.7,824000.0
2008-06-30 14:15:00,3.7,3.7,3.69,3.7,908000.0,3.7,3.7,3.69,3.7,908000.0
2008-06-30 14:20:00,3.7,3.7,3.7,3.7,1844000.0,3.7,3.7,3.7,3.7,1844000.0
2008-06-30 14:25:00,3.7,3.71,3.69,3.71,1228000.0,3.7,3.71,3.69,3.71,1228000.0
2008-06-30 14:30:00,3.71,3.71,3.69,3.69,1768000.0,3.71,3.71,3.69,3.69,1768000.0
2008-06-30 14:35:00,3.69,3.69,3.68,3.68,1906000.0,3.69,3.69,3.68,3.68,1906000.0
2008-06-30 14:40:00,3.68,3.69,3.67,3.68,1340000.0,3.68,3.69,3.67,3.68,1340000.0
2008-06-30 14:45:00,3.68,3.7,3.68,3.7,1826000.0,3.68,3.7,3.68,3.7,1826000.0
2008-06-30 14:50:00,3.7,3.7,3.69,3.69,1418000.0,3.7,3.7,3.69,3.69,1418000.0
2008-06-30 14:55:00,3.69,3.69,3.68,3.68,1106000.0,3.69,3.69,3.68,3.68,1106000.0
2008-06-30 15:00:00,3.69,3.69,3.68,3.69,1162000.0,3.69,3.69,3.68,3.69,1162000.0
2008-06-30 15:05:00,3.69,3.7,3.69,3.69,1390000.0,3.69,3.7,3.69,3.69,1390000.0
2008-06-30 15:10:00,3.69,3.71,3.69,3.7,1116000.0,3.69,3.71,3.69,3.7,1116000.0
2008-06-30 15:15:00,3.7,3.7,3.7,3.7,1312000.0,3.7,3.7,3.7,3.7,1312000.0
2008-06-30 15:20:00,3.7,3.7,3.69,3.7,1572000.0,3.7,3.7,3.69,3.7,1572000.0
2008-06-30 15:25:00,3.7,3.7,3.68,3.69,1468000.0,3.7,3.7,3.68,3.69,1468000.0
2008-06-30 15:30:00,3.69,3.69,3.68,3.68,1684000.0,3.69,3.69,3.68,3.68,1684000.0
2008-06-30 15:35:00,3.68,3.69,3.68,3.69,2068000.0,3.68,3.69,3.68,3.69,2068000.0
2008-06-30 15:40:00,3.69,3.69,3.68,3.68,4022000.0,3.69,3.69,3.68,3.68,4022000.0
2008-06-30 15:45:00,3.68,3.68,3.66,3.67,6138000.0,3.68,3.68,3.66,3.67,6138000.0
2008-06-30 15:50:00,3.67,3.68,3.66,3.67,4546000.0,3.67,3.68,3.66,3.67,4546000.0
2008-06-30 15:55:00,3.67,3.68,3.66,3.66,4516000.0,3.67,3.68,3.66,3.66,4516000.0
2008-07-01 09:30:00,3.61,3.62,3.54,3.57,5878000.0,3.61,3.62,3.54,3.57,5878000.0
2008-07-01 09:35:00,3.57,3.6,3.57,3.59,3858000.0,3.57,3.6,3.57,3.59,3858000.0
2008-07-01 09:40:00,3.59,3.63,3.58,3.6,4108000.0,3.59,3.63,3.58,3.6,4108000.0
2008-07-01 09:45:00,3.61,3.61,3.59,3.6,1456000.0,3.61,3.61,3.59,3.6,1456000.0
2008-07-01 09:50:00,3.6,3.62,3.6,3.61,1552000.0,3.6,3.62,3.6,3.61,1552000.0
2008-07-01 09:55:00,3.61,3.62,3.6,3.6,1700000.0,3.61,3.62,3.6,3.6,1700000.0
2008-07-01 10:00:00,3.6,3.63,3.6,3.62,3680000.0,3.6,3.63,3.6,3.62,3680000.0
2008-07-01 10:05:00,3.63,3.64,3.61,3.62,3992000.0,3.63,3.64,3.61,3.62,3992000.0
2008-07-01 10:10:00,3.62,3.62,3.58,3.58,2910000.0,3.62,3.62,3.58,3.58,2910000.0
2008-07-01 10:15:00,3.59,3.59,3.58,3.58,1980000.0,3.59,3.59,3.58,3.58,1980000.0
2008-07-01 10:20:00,3.58,3.58,3.57,3.57,1904000.0,3.58,3.58,3.57,3.57,1904000.0
2008-07-01 10:25:00,3.57,3.57,3.56,3.57,3294000.0,3.57,3.57,3.56,3.57,3294000.0
2008-07-01 10:30:00,3.57,3.58,3.57,3.58,3750000.0,3.57,3.58,3.57,3.58,3750000.0
2008-07-01 10:35:00,3.58,3.62,3.58,3.6,3620000.0,3.58,3.62,3.58,3.6,3620000.0
2008-07-01 10:40:00,3.61,3.61,3.59,3.59,1708000.0,3.61,3.61,3.59,3.59,1708000.0
2008-07-01 10:45:00,3.59,3.61,3.58,3.61,1880000.0,3.59,3.61,3.58,3.61,1880000.0
2008-07-01 10:50:00,3.61,3.62,3.6,3.61,1890000.0,3.61,3.62,3.6,3.61,1890000.0
2008-07-01 10:55:00,3.61,3.62,3.6,3.62,1684000.0,3.61,3.62,3.6,3.62,1684000.0
2008-07-01 11:00:00,3.62,3.63,3.61,3.62,1898000.0,3.62,3.63,3.61,3.62,1898000.0
2008-07-01 11:05:00,3.62,3.63,3.6,3.61,1636000.0,3.62,3.63,3.6,3.61,1636000.0
2008-07-01 11:10:00,3.6,3.61,3.6,3.61,968000.0,3.6,3.61,3.6,3.61,968000.0
2008-07-01 11:15:00,3.61,3.62,3.61,3.61,2234000.0,3.61,3.62,3.61,3.61,2234000.0
2008-07-01 11:20:00,3.61,3.63,3.61,3.62,1522000.0,3.61,3.63,3.61,3.62,1522000.0
2008-07-01 11:25:00,3.62,3.64,3.62,3.63,2200000.0,3.62,3.64,3.62,3.63,2200000.0
2008-07-01 11:30:00,3.62,3.63,3.62,3.63,1224000.0,3.62,3.63,3.62,3.63,1224000.0
2008-07-01 11:35:00,3.63,3.63,3.62,3.62,990000.0,3.63,3.63,3.62,3.62,990000.0
2008-07-01 11:40:00,3.62,3.62,3.6,3.6,1410000.0,3.62,3.62,3.6,3.6,1410000.0
2008-07-01 11:45:00,3.6,3.6,3.59,3.59,1614000.0,3.6,3.6,3.59,3.59,1614000.0
2008-07-01 11:50:00,3.59,3.6,3.59,3.59,776000.0,3.59,3.6,3.59,3.59,776000.0
2008-07-01 11:55:00,3.59,3.59,3.57,3.58,1000000.0,3.59,3.59,3.57,3.58,1000000.0
2008-07-01 12:00:00,3.58,3.58,3.57,3.57,2102000.0,3.58,3.58,3.57,3.57,2102000.0
2008-07-01 12:05:00,3.57,3.57,3.56,3.56,1336000.0,3.57,3.57,3.56,3.56,1336000.0
2008-07-01 12:10:00,3.56,3.56,3.53,3.54,3484000.0,3.56,3.56,3.53,3.54,3484000.0
2008-07-01 12:15:00,3.54,3.55,3.53,3.55,2150000.0,3.54,3.55,3.53,3.55,2150000.0
2008-07-01 12:20:00,3.55,3.55,3.53,3.53,2036000.0,3.55,3.55,3.53,3.53,2036000.0
2008-07-01 12:25:00,3.53,3.54,3.53,3.53,2018000.0,3.53,3.54,3.53,3.53,2018000.0
2008-07-01 12:30:00,3.53,3.55,3.53,3.54,2026000.0,3.53,3.55,3.53,3.54,2026000.0
2008-07-01 12:35:00,3.54,3.55,3.54,3.55,1538000.0,3.54,3.55,3.54,3.55,1538000.0
2008-07-01 12:40:00,3.55,3.55,3.53,3.53,1068000.0,3.55,3.55,3.53,3.53,1068000.0
2008-07-01 12:45:00,3.53,3.55,3.53,3.55,780000.0,3.53,3.55,3.53,3.55,780000.0
2008-07-01 12:50:00,3.55,3.56,3.54,3.56,1186000.0,3.55,3.56,3.54,3.56,1186000.0
2008-07-01 12:55:00,3.56,3.57,3.55,3.57,1606000.0,3.56,3.57,3.55,3.57,1606000.0
2008-07-01 13:00:00,3.56,3.57,3.56,3.56,922000.0,3.56,3.57,3.56,3.56,922000.0
2008-07-01 13:05:00,3.56,3.57,3.55,3.55,620000.0,3.56,3.57,3.55,3.55,620000.0
2008-07-01 13:10:00,3.55,3.56,3.55,3.55,752000.0,3.55,3.56,3.55,3.55,752000.0
2008-07-01 13:15:00,3.55,3.56,3.55,3.56,684000.0,3.55,3.56,3.55,3.56,684000.0
2008-07-01 13:20:00,3.56,3.58,3.56,3.57,986000.0,3.56,3.58,3.56,3.57,986000.0
2008-07-01 13:25:00,3.57,3.58,3.56,3.57,1456000.0,3.57,3.58,3.56,3.57,1456000.0
2008-07-01 13:30:00,3.56,3.57,3.55,3.57,1408000.0,3.56,3.57,3.55,3.57,1408000.0
2008-07-01 13:35:00,3.56,3.57,3.55,3.57,1598000.0,3.56,3.57,3.55,3.57,1598000.0
2008-07-01 13:40:00,3.57,3.57,3.56,3.56,844000.0,3.57,3.57,3.56,3.56,844000.0
2008-07-01 13:45:00,3.56,3.58,3.56,3.58,1250000.0,3.56,3.58,3.56,3.58,1250000.0
2008-07-01 13:50:00,3.58,3.6,3.58,3.59,2050000.0,3.58,3.6,3.58,3.59,2050000.0
2008-07-01 13:55:00,3.59,3.6,3.59,3.6,1516000.0,3.59,3.6,3.59,3.6,1516000.0
2008-07-01 14:00:00,3.6,3.61,3.6,3.6,2474000.0,3.6,3.61,3.6,3.6,2474000.0
2008-07-01 14:05:00,3.6,3.62,3.6,3.61,1518000.0,3.6,3.62,3.6,3.61,1518000.0
2008-07-01 14:10:00,3.61,3.61,3.6,3.6,2374000.0,3.61,3.61,3.6,3.6,2374000.0
2008-07-01 14:15:00,3.6,3.61,3.59,3.61,2808000.0,3.6,3.61,3.59,3.61,2808000.0
2008-07-01 14:20:00,3.61,3.64,3.61,3.63,4608000.0,3.61,3.64,3.61,3.63,4608000.0
2008-07-01 14:25:00,3.64,3.65,3.62,3.62,3118000.0,3.64,3.65,3.62,3.62,3118000.0
2008-07-01 14:30:00,3.62,3.62,3.6,3.61,1756000.0,3.62,3.62,3.6,3.61,1756000.0
2008-07-01 14:35:00,3.61,3.63,3.61,3.62,1602000.0,3.61,3.63,3.61,3.62,1602000.0
2008-07-01 14:40:00,3.62,3.66,3.62,3.66,2612000.0,3.62,3.66,3.62,3.66,2612000.0
2008-07-01 14:45:00,3.66,3.68,3.66,3.68,6944000.0,3.66,3.68,3.66,3.68,6944000.0
2008-07-01 14:50:00,3.68,3.68,3.67,3.68,5746000.0,3.68,3.68,3.67,3.68,5746000.0
2008-07-01 14:55:00,3.68,3.69,3.67,3.68,2258000.0,3.68,3.69,3.67,3.68,2258000.0
2008-07-01 15:00:00,3.68,3.68,3.67,3.68,2276000.0,3.68,3.68,3.67,3.68,2276000.0
2008-07-01 15:05:00,3.68,3.68,3.67,3.68,3734000.0,3.68,3.68,3.67,3.68,3734000.0
2008-07-01 15:10:00,3.68,3.7,3.67,3.7,4896000.0,3.68,3.7,3.67,3.7,4896000.0
2008-07-01 15:15:00,3.7,3.71,3.69,3.69,4200000.0,3.7,3.71,3.69,3.69,4200000.0
2008-07-01 15:20:00,3.69,3.7,3.69,3.7,3604000.0,3.69,3.7,3.69,3.7,3604000.0
2008-07-01 15:25:00,3.7,3.7,3.69,3.69,2886000.0,3.7,3.7,3.69,3.69,2886000.0
2008-07-01 15:30:00,3.69,3.7,3.69,3.69,2626000.0,3.69,3.7,3.69,3.69,2626000.0
2008-07-01 15:35:00,3.69,3.7,3.69,3.7,3600000.0,3.69,3.7,3.69,3.7,3600000.0
2008-07-01 15:40:00,3.7,3.7,3.68,3.69,3992000.0,3.7,3.7,3.68,3.69,3992000.0
2008-07-01 15:45:00,3.69,3.69,3.67,3.68,6088000.0,3.69,3.69,3.67,3.68,6088000.0
2008-07-01 15:50:00,3.68,3.68,3.67,3.68,5074000.0,3.68,3.68,3.67,3.68,5074000.0
2008-07-01 15:55:00,3.68,3.68,3.67,3.68,11682000.0,3.68,3.68,3.67,3.68,11682000.0
2008-07-02 09:30:00,3.71,3.72,3.69,3.69,2926000.0,3.71,3.72,3.69,3.69,2926000.0
2008-07-02 09:35:00,3.69,3.7,3.68,3.7,1340000.0,3.69,3.7,3.68,3.7,1340000.0
2008-07-02 09:40:00,3.7,3.71,3.68,3.7,2412000.0,3.7,3.71,3.68,3.7,2412000.0
2008-07-02 09:45:00,3.7,3.72,3.7,3.72,2478000.0,3.7,3.72,3.7,3.72,2478000.0
2008-07-02 09:50:00,3.72,3.72,3.69,3.69,1944000.0,3.72,3.72,3.69,3.69,1944000.0
2008-07-02 09:55:00,3.69,3.71,3.69,3.7,1782000.0,3.69,3.71,3.69,3.7,1782000.0
2008-07-02 10:00:00,3.7,3.71,3.69,3.7,1290000.0,3.7,3.71,3.69,3.7,1290000.0
2008-07-02 10:05:00,3.7,3.7,3.68,3.68,1874000.0,3.7,3.7,3.68,3.68,1874000.0
2008-07-02 10:10:00,3.68,3.68,3.67,3.68,1198000.0,3.68,3.68,3.67,3.68,1198000.0
2008-07-02 10:15:00,3.68,3.69,3.67,3.68,1508000.0,3.68,3.69,3.67,3.68,1508000.0
2008-07-02 10:20:00,3.68,3.7,3.68,3.69,2640000.0,3.68,3.7,3.68,3.69,2640000.0
2008-07-02 10:25:00,3.69,3.69,3.68,3.68,2456000.0,3.69,3.69,3.68,3.68,2456000.0
2008-07-02 10:30:00,3.68,3.69,3.67,3.68,1560000.0,3.68,3.69,3.67,3.68,1560000.0
2008-07-02 10:35:00,3.68,3.68,3.66,3.67,2124000.0,3.68,3.68,3.66,3.67,2124000.0
2008-07-02 10:40:00,3.66,3.69,3.66,3.68,1734000.0,3.66,3.69,3.66,3.68,1734000.0
2008-07-02 10:45:00,3.68,3.69,3.68,3.69,1564000.0,3.68,3.69,3.68,3.69,1564000.0
2008-07-02 10:50:00,3.69,3.69,3.67,3.68,1638000.0,3.69,3.69,3.67,3.68,1638000.0
2008-07-02 10:55:00,3.68,3.69,3.68,3.69,1238000.0,3.68,3.69,3.68,3.69,1238000.0
2008-07-02 11:00:00,3.69,3.69,3.68,3.68,922000.0,3.69,3.69,3.68,3.68,922000.0
2008-07-02 11:05:00,3.68,3.68,3.64,3.65,1760000.0,3.68,3.68,3.64,3.65,1760000.0
2008-07-02 11:10:00,3.65,3.65,3.63,3.64,2406000.0,3.65,3.65,3.63,3.64,2406000.0
2008-07-02 11:15:00,3.64,3.65,3.64,3.65,826000.0,3.64,3.65,3.64,3.65,826000.0
2008-07-02 11:20:00,3.65,3.66,3.65,3.65,830000.0,3.65,3.66,3.65,3.65,830000.0
2008-07-02 11:25:00,3.65,3.66,3.61,3.61,1804000.0,3.65,3.66,3.61,3.61,1804000.0
2008-07-02 11:30:00,3.61,3.62,3.6,3.61,1762000.0,3.61,3.62,3.6,3.61,1762000.0
2008-07-02 11:35:00,3.61,3.63,3.61,3.63,1688000.0,3.61,3.63,3.61,3.63,1688000.0
2008-07-02 11:40:00,3.63,3.63,3.6,3.61,956000.0,3.63,3.63,3.6,3.61,956000.0
2008-07-02 11:45:00,3.61,3.62,3.6,3.61,2386000.0,3.61,3.62,3.6,3.61,2386000.0
2008-07-02 11:50:00,3.62,3.62,3.61,3.61,2214000.0,3.62,3.62,3.61,3.61,2214000.0
2008-07-02 11:55:00,3.61,3.61,3.61,3.61,2710000.0,3.61,3.61,3.61,3.61,2710000.0
2008-07-02 12:00:00,3.61,3.62,3.61,3.62,2054000.0,3.61,3.62,3.61,3.62,2054000.0
2008-07-02 12:05:00,3.62,3.64,3.61,3.64,2252000.0,3.62,3.64,3.61,3.64,2252000.0
2008-07-02 12:10:00,3.64,3.65,3.64,3.65,1194000.0,3.64,3.65,3.64,3.65,1194000.0
2008-07-02 12:15:00,3.65,3.66,3.65,3.65,1218000.0,3.65,3.66,3.65,3.65,1218000.0
2008-07-02 12:20:00,3.65,3.65,3.64,3.64,670000.0,3.65,3.65,3.64,3.64,670000.0
2008-07-02 12:25:00,3.64,3.64,3.62,3.63,1310000.0,3.64,3.64,3.62,3.63,1310000.0
2008-07-02 12:30:00,3.63,3.63,3.62,3.62,662000.0,3.63,3.63,3.62,3.62,662000.0
2008-07-02 12:35:00,3.62,3.63,3.61,3.62,1628000.0,3.62,3.63,3.61,3.62,1628000.0
2008-07-02 12:40:00,3.62,3.63,3.62,3.63,878000.0,3.62,3.63,3.62,3.63,878000.0
2008-07-02 12:45:00,3.63,3.63,3.62,3.62,1274000.0,3.63,3.63,3.62,3.62,1274000.0
2008-07-02 12:50:00,3.62,3.63,3.62,3.62,1646000.0,3.62,3.63,3.62,3.62,1646000.0
2008-07-02 12:55:00,3.62,3.62,3.61,3.62,910000.0,3.62,3.62,3.61,3.62,910000.0
2008-07-02 13:00:00,3.62,3.63,3.62,3.63,960000.0,3.62,3.63,3.62,3.63,960000.0
2008-07-02 13:05:00,3.63,3.63,3.62,3.62,412000.0,3.63,3.63,3.62,3.62,412000.0
2008-07-02 13:10:00,3.62,3.64,3.62,3.64,904000.0,3.62,3.64,3.62,3.64,904000.0
2008-07-02 13:15:00,3.64,3.65,3.64,3.64,582000.0,3.64,3.65,3.64,3.64,582000.0
2008-07-02 13:20:00,3.64,3.65,3.63,3.63,538000.0,3.64,3.65,3.63,3.63,538000.0
2008-07-02 13:25:00,3.63,3.64,3.63,3.64,578000.0,3.63,3.64,3.63,3.64,578000.0
2008-07-02 13:30:00,3.64,3.65,3.63,3.64,960000.0,3.64,3.65,3.63,3.64,960000.0
2008-07-02 13:35:00,3.64,3.64,3.63,3.64,552000.0,3.64,3.64,3.63,3.64,552000.0
2008-07-02 13:40:00,3.64,3.64,3.64,3.64,530000.0,3.64,3.64,3.64,3.64,530000.0
2008-07-02 13:45:00,3.64,3.65,3.63,3.65,974000.0,3.64,3.65,3.63,3.65,974000.0
2008-07-02 13:50:00,3.65,3.67,3.65,3.66,880000.0,3.65,3.67,3.65,3.66,880000.0
2008-07-02 13:55:00,3.66,3.67,3.66,3.66,922000.0,3.66,3.67,3.66,3.66,922000.0
2008-07-02 14:00:00,3.66,3.67,3.66,3.67,1226000.0,3.66,3.67,3.66,3.67,1226000.0
2008-07-02 14:05:00,3.67,3.67,3.67,3.67,1388000.0,3.67,3.67,3.67,3.67,1388000.0
2008-07-02 14:10:00,3.67,3.68,3.67,3.67,1464000.0,3.67,3.68,3.67,3.67,1464000.0
2008-07-02 14:15:00,3.67,3.69,3.67,3.68,2102000.0,3.67,3.69,3.67,3.68,2102000.0
2008-07-02 14:20:00,3.68,3.68,3.67,3.68,2210000.0,3.68,3.68,3.67,3.68,2210000.0
2008-07-02 14:25:00,3.68,3.68,3.65,3.65,2692000.0,3.68,3.68,3.65,3.65,2692000.0
2008-07-02 14:30:00,3.65,3.65,3.64,3.65,2518000.0,3.65,3.65,3.64,3.65,2518000.0
2008-07-02 14:35:00,3.65,3.65,3.64,3.65,1886000.0,3.65,3.65,3.64,3.65,1886000.0
2008-07-02 14:40:00,3.64,3.65,3.64,3.65,2588000.0,3.64,3.65,3.64,3.65,2588000.0
2008-07-02 14:45:00,3.65,3.65,3.65,3.65,1408000.0,3.65,3.65,3.65,3.65,1408000.0
2008-07-02 14:50:00,3.65,3.65,3.63,3.63,1088000.0,3.65,3.65,3.63,3.63,1088000.0
2008-07-02 14:55:00,3.63,3.64,3.63,3.64,990000.0,3.63,3.64,3.63,3.64,990000.0
2008-07-02 15:00:00,3.63,3.64,3.62,3.64,1120000.0,3.63,3.64,3.62,3.64,1120000.0
2008-07-02 15:05:00,3.64,3.64,3.61,3.62,1938000.0,3.64,3.64,3.61,3.62,1938000.0
2008-07-02 15:10:00,3.61,3.63,3.61,3.62,1694000.0,3.61,3.63,3.61,3.62,1694000.0
2008-07-02 15:15:00,3.62,3.63,3.61,3.61,1250000.0,3.62,3.63,3.61,3.61,1250000.0
2008-07-02 15:20:00,3.61,3.62,3.61,3.62,1252000.0,3.61,3.62,3.61,3.62,1252000.0
2008-07-02 15:25:00,3.62,3.63,3.6,3.6,1562000.0,3.62,3.63,3.6,3.6,1562000.0
2008-07-02 15:30:00,3.6,3.61,3.59,3.59,3266000.0,3.6,3.61,3.59,3.59,3266000.0
2008-07-02 15:35:00,3.59,3.6,3.57,3.59,2434000.0,3.59,3.6,3.57,3.59,2434000.0
2008-07-02 15:40:00,3.59,3.59,3.58,3.59,1996000.0,3.59,3.59,3.58,3.59,1996000.0
2008-07-02 15:45:00,3.59,3.59,3.57,3.57,2348000.0,3.59,3.59,3.57,3.57,2348000.0
2008-07-02 15:50:00,3.57,3.58,3.57,3.57,3174000.0,3.57,3.58,3.57,3.57,3174000.0
2008-07-02 15:55:00,3.57,3.58,3.57,3.57,2932000.0,3.57,3.58,3.57,3.57,2932000.0
2008-07-03 09:30:00,3.62,3.64,3.61,3.62,2244000.0,3.62,3.64,3.61,3.62,2244000.0
2008-07-03 09:35:00,3.62,3.62,3.58,3.59,1998000.0,3.62,3.62,3.58,3.59,1998000.0
2008-07-03 09:40:00,3.59,3.61,3.58,3.58,2380000.0,3.59,3.61,3.58,3.58,2380000.0
2008-07-03 09:45:00,3.58,3.58,3.54,3.55,2500000.0,3.58,3.58,3.54,3.55,2500000.0
2008-07-03 09:50:00,3.55,3.57,3.55,3.55,2102000.0,3.55,3.57,3.55,3.55,2102000.0
2008-07-03 09:55:00,3.55,3.62,3.55,3.6,3152000.0,3.55,3.62,3.55,3.6,3152000.0
2008-07-03 10:00:00,3.6,3.6,3.53,3.55,3034000.0,3.6,3.6,3.53,3.55,3034000.0
2008-07-03 10:05:00,3.56,3.6,3.55,3.6,2098000.0,3.56,3.6,3.55,3.6,2098000.0
2008-07-03 10:10:00,3.6,3.62,3.58,3.61,1766000.0,3.6,3.62,3.58,3.61,1766000.0
2008-07-03 10:15:00,3.61,3.65,3.61,3.64,2982000.0,3.61,3.65,3.61,3.64,2982000.0
2008-07-03 10:20:00,3.65,3.68,3.64,3.65,3066000.0,3.65,3.68,3.64,3.65,3066000.0
2008-07-03 10:25:00,3.65,3.65,3.63,3.65,1990000.0,3.65,3.65,3.63,3.65,1990000.0
2008-07-03 10:30:00,3.65,3.69,3.65,3.68,4562000.0,3.65,3.69,3.65,3.68,4562000.0
2008-07-03 10:35:00,3.68,3.69,3.67,3.68,2236000.0,3.68,3.69,3.67,3.68,2236000.0
2008-07-03 10:40:00,3.68,3.68,3.66,3.67,2674000.0,3.68,3.68,3.66,3.67,2674000.0
2008-07-03 10:45:00,3.67,3.67,3.64,3.65,2968000.0,3.67,3.67,3.64,3.65,2968000.0
2008-07-03 10:50:00,3.65,3.67,3.65,3.66,1526000.0,3.65,3.67,3.65,3.66,1526000.0
2008-07-03 10:55:00,3.67,3.68,3.66,3.67,1614000.0,3.67,3.68,3.66,3.67,1614000.0
2008-07-03 11:00:00,3.67,3.68,3.64,3.65,1448000.0,3.67,3.68,3.64,3.65,1448000.0
2008-07-03 11:05:00,3.65,3.66,3.65,3.65,1576000.0,3.65,3.66,3.65,3.65,1576000.0
2008-07-03 11:10:00,3.65,3.65,3.64,3.65,1238000.0,3.65,3.65,3.64,3.65,1238000.0
2008-07-03 11:15:00,3.65,3.65,3.63,3.64,1232000.0,3.65,3.65,3.63,3.64,1232000.0
2008-07-03 11:20:00,3.64,3.64,3.62,3.62,1516000.0,3.64,3.64,3.62,3.62,1516000.0
2008-07-03 11:25:00,3.62,3.64,3.62,3.64,1370000.0,3.62,3.64,3.62,3.64,1370000.0
2008-07-03 11:30:00,3.64,3.64,3.62,3.62,1504000.0,3.64,3.64,3.62,3.62,1504000.0
2008-07-03 11:35:00,3.62,3.63,3.62,3.63,1038000.0,3.62,3.63,3.62,3.63,1038000.0
2008-07-03 11:40:00,3.63,3.63,3.62,3.62,1926000.0,3.63,3.63,3.62,3.62,1926000.0
2008-07-03 11:45:00,3.62,3.64,3.62,3.64,1400000.0,3.62,3.64,3.62,3.64,1400000.0
2008-07-03 11:50:00,3.64,3.65,3.64,3.64,1386000.0,3.64,3.65,3.64,3.64,1386000.0
2008-07-03 11:55:00,3.64,3.64,3.63,3.64,1274000.0,3.64,3.64,3.63,3.64,1274000.0
2008-07-03 12:00:00,3.64,3.64,3.61,3.62,1444000.0,3.64,3.64,3.61,3.62,1444000.0
2008-07-03 12:05:00,3.62,3.62,3.61,3.62,1262000.0,3.62,3.62,3.61,3.62,1262000.0
2008-07-03 12:10:00,3.62,3.62,3.61,3.61,1306000.0,3.62,3.62,3.61,3.61,1306000.0
2008-07-03 12:15:00,3.61,3.62,3.61,3.62,1106000.0,3.61,3.62,3.61,3.62,1106000.0
2008-07-03 12:20:00,3.62,3.62,3.61,3.62,1156000.0,3.62,3.62,3.61,3.62,1156000.0
2008-07-03 12:25:00,3.62,3.62,3.61,3.61,974000.0,3.62,3.62,3.61,3.61,974000.0
2008-07-03 12:30:00,3.61,3.61,3.59,3.6,1516000.0,3.61,3.61,3.59,3.6,1516000.0
2008-07-03 12:35:00,3.6,3.61,3.59,3.6,1348000.0,3.6,3.61,3.59,3.6,1348000.0
2008-07-03 12:40:00,3.6,3.61,3.6,3.61,1244000.0,3.6,3.61,3.6,3.61,1244000.0
2008-07-03 12:45:00,3.61,3.61,3.6,3.61,1368000.0,3.61,3.61,3.6,3.61,1368000.0
2008-07-03 12:50:00,3.61,3.61,3.59,3.59,2338000.0,3.61,3.61,3.59,3.59,2338000.0
2008-07-03 12:55:00,3.59,3.6,3.58,3.6,2872000.0,3.59,3.6,3.58,3.6,2872000.0
2008-07-07 09:30:00,3.62,3.68,3.62,3.68,2404000.0,3.62,3.68,3.62,3.68,2404000.0
2008-07-07 09:35:00,3.68,3.69,3.67,3.69,1914000.0,3.68,3.69,3.67,3.69,1914000.0
2008-07-07 09:40:00,3.69,3.71,3.67,3.68,4786000.0,3.69,3.71,3.67,3.68,4786000.0
2008-07-07 09:45:00,3.68,3.7,3.67,3.68,1120000.0,3.68,3.7,3.67,3.68,1120000.0
2008-07-07 09:50:00,3.69,3.72,3.68,3.69,2218000.0,3.69,3.72,3.68,3.69,2218000.0
2008-07-07 09:55:00,3.69,3.71,3.68,3.71,3556000.0,3.69,3.71,3.68,3.71,3556000.0
2008-07-07 10:00:00,3.71,3.72,3.7,3.71,3012000.0,3.71,3.72,3.7,3.71,3012000.0
2008-07-07 10:05:00,3.71,3.71,3.67,3.68,2338000.0,3.71,3.71,3.67,3.68,2338000.0
2008-07-07 10:10:00,3.68,3.68,3.66,3.67,2498000.0,3.68,3.68,3.66,3.67,2498000.0
2008-07-07 10:15:00,3.66,3.67,3.66,3.66,4346000.0,3.66,3.67,3.66,3.66,4346000.0
2008-07-07 10:20:00,3.67,3.7,3.67,3.7,3846000.0,3.67,3.7,3.67,3.7,3846000.0
2008-07-07 10:25:00,3.7,3.7,3.68,3.68,826000.0,3.7,3.7,3.68,3.68,826000.0
2008-07-07 10:30:00,3.68,3.69,3.67,3.68,582000.0,3.68,3.69,3.67,3.68,582000.0
2008-07-07 10:35:00,3.68,3.68,3.67,3.67,1466000.0,3.68,3.68,3.67,3.67,1466000.0
2008-07-07 10:40:00,3.67,3.69,3.67,3.69,1234000.0,3.67,3.69,3.67,3.69,1234000.0
2008-07-07 10:45:00,3.69,3.7,3.69,3.7,1214000.0,3.69,3.7,3.69,3.7,1214000.0
2008-07-07 10:50:00,3.7,3.7,3.68,3.68,922000.0,3.7,3.7,3.68,3.68,922000.0
2008-07-07 10:55:00,3.68,3.69,3.68,3.68,968000.0,3.68,3.69,3.68,3.68,968000.0
2008-07-07 11:00:00,3.68,3.69,3.68,3.69,940000.0,3.68,3.69,3.68,3.69,940000.0
2008-07-07 11:05:00,3.69,3.69,3.66,3.66,1472000.0,3.69,3.69,3.66,3.66,1472000.0
2008-07-07 11:10:00,3.66,3.67,3.65,3.67,1236000.0,3.66,3.67,3.65,3.67,1236000.0
2008-07-07 11:15:00,3.67,3.67,3.65,3.66,794000.0,3.67,3.67,3.65,3.66,794000.0
2008-07-07 11:20:00,3.66,3.66,3.65,3.65,1186000.0,3.66,3.66,3.65,3.65,1186000.0
2008-07-07 11:25:00,3.65,3.66,3.64,3.66,646000.0,3.65,3.66,3.64,3.66,646000.0
2008-07-07 11:30:00,3.66,3.67,3.65,3.65,596000.0,3.66,3.67,3.65,3.65,596000.0
2008-07-07 11:35:00,3.65,3.65,3.65,3.65,256000.0,3.65,3.65,3.65,3.65,256000.0
2008-07-07 11:40:00,3.65,3.66,3.64,3.65,736000.0,3.65,3.66,3.64,3.65,736000.0
2008-07-07 11:45:00,3.65,3.66,3.65,3.65,432000.0,3.65,3.66,3.65,3.65,432000.0
2008-07-07 11:50:00,3.65,3.66,3.65,3.65,796000.0,3.65,3.66,3.65,3.65,796000.0
2008-07-07 11:55:00,3.65,3.66,3.65,3.65,518000.0,3.65,3.66,3.65,3.65,518000.0
2008-07-07 12:00:00,3.65,3.66,3.65,3.66,966000.0,3.65,3.66,3.65,3.66,966000.0
2008-07-07 12:05:00,3.66,3.67,3.66,3.66,1004000.0,3.66,3.67,3.66,3.66,1004000.0
2008-07-07 12:10:00,3.66,3.66,3.65,3.65,576000.0,3.66,3.66,3.65,3.65,576000.0
2008-07-07 12:15:00,3.65,3.66,3.64,3.64,2038000.0,3.65,3.66,3.64,3.64,2038000.0
2008-07-07 12:20:00,3.64,3.64,3.61,3.61,1526000.0,3.64,3.64,3.61,3.61,1526000.0
2008-07-07 12:25:00,3.61,3.61,3.58,3.58,1980000.0,3.61,3.61,3.58,3.58,1980000.0
2008-07-07 12:30:00,3.59,3.6,3.58,3.6,2880000.0,3.59,3.6,3.58,3.6,2880000.0
2008-07-07 12:35:00,3.6,3.61,3.59,3.6,1630000.0,3.6,3.61,3.59,3.6,1630000.0
2008-07-07 12:40:00,3.6,3.6,3.59,3.59,1156000.0,3.6,3.6,3.59,3.59,1156000.0
2008-07-07 12:45:00,3.59,3.61,3.59,3.59,800000.0,3.59,3.61,3.59,3.59,800000.0
2008-07-07 12:50:00,3.59,3.61,3.59,3.61,1112000.0,3.59,3.61,3.59,3.61,1112000.0
2008-07-07 12:55:00,3.6,3.61,3.58,3.58,1592000.0,3.6,3.61,3.58,3.58,1592000.0
2008-07-07 13:00:00,3.58,3.58,3.56,3.57,1990000.0,3.58,3.58,3.56,3.57,1990000.0
2008-07-07 13:05:00,3.57,3.57,3.56,3.56,2270000.0,3.57,3.57,3.56,3.56,2270000.0
2008-07-07 13:10:00,3.56,3.56,3.54,3.55,2262000.0,3.56,3.56,3.54,3.55,2262000.0
2008-07-07 13:15:00,3.55,3.57,3.54,3.56,2732000.0,3.55,3.57,3.54,3.56,2732000.0
2008-07-07 13:20:00,3.56,3.57,3.56,3.57,1812000.0,3.56,3.57,3.56,3.57,1812000.0
2008-07-07 13:25:00,3.57,3.57,3.56,3.56,1110000.0,3.57,3.57,3.56,3.56,1110000.0
2008-07-07 13:30:00,3.56,3.57,3.56,3.56,1080000.0,3.56,3.57,3.56,3.56,1080000.0
2008-07-07 13:35:00,3.56,3.57,3.54,3.55,1536000.0,3.56,3.57,3.54,3.55,1536000.0
2008-07-07 13:40:00,3.55,3.56,3.54,3.55,1182000.0,3.55,3.56,3.54,3.55,1182000.0
2008-07-07 13:45:00,3.55,3.56,3.55,3.55,612000.0,3.55,3.56,3.55,3.55,612000.0
2008-07-07 13:50:00,3.55,3.56,3.55,3.55,682000.0,3.55,3.56,3.55,3.55,682000.0
2008-07-07 13:55:00,3.55,3.57,3.55,3.56,838000.0,3.55,3.57,3.55,3.56,838000.0
2008-07-07 14:00:00,3.56,3.58,3.56,3.58,1126000.0,3.56,3.58,3.56,3.58,1126000.0
2008-07-07 14:05:00,3.58,3.58,3.55,3.56,1284000.0,3.58,3.58,3.55,3.56,1284000.0
2008-07-07 14:10:00,3.56,3.58,3.55,3.58,1120000.0,3.56,3.58,3.55,3.58,1120000.0
2008-07-07 14:15:00,3.58,3.59,3.57,3.59,1056000.0,3.58,3.59,3.57,3.59,1056000.0
2008-07-07 14:20:00,3.59,3.6,3.59,3.6,1644000.0,3.59,3.6,3.59,3.6,1644000.0
2008-07-07 14:25:00,3.6,3.6,3.58,3.58,908000.0,3.6,3.6,3.58,3.58,908000.0
2008-07-07 14:30:00,3.58,3.6,3.58,3.59,1564000.0,3.58,3.6,3.58,3.59,1564000.0
2008-07-07 14:35:00,3.59,3.59,3.58,3.58,804000.0,3.59,3.59,3.58,3.58,804000.0
2008-07-07 14:40:00,3.58,3.59,3.57,3.57,984000.0,3.58,3.59,3.57,3.57,984000.0
2008-07-07 14:45:00,3.56,3.57,3.56,3.57,906000.0,3.56,3.57,3.56,3.57,906000.0
2008-07-07 14:50:00,3.57,3.58,3.57,3.57,1152000.0,3.57,3.58,3.57,3.57,1152000.0
2008-07-07 14:55:00,3.57,3.58,3.56,3.58,1132000.0,3.57,3.58,3.56,3.58,1132000.0
2008-07-07 15:00:00,3.58,3.61,3.58,3.6,2242000.0,3.58,3.61,3.58,3.6,2242000.0
2008-07-07 15:05:00,3.6,3.62,3.6,3.62,2234000.0,3.6,3.62,3.6,3.62,2234000.0
2008-07-07 15:10:00,3.62,3.63,3.61,3.62,2912000.0,3.62,3.63,3.61,3.62,2912000.0
2008-07-07 15:15:00,3.62,3.64,3.61,3.64,2372000.0,3.62,3.64,3.61,3.64,2372000.0
2008-07-07 15:20:00,3.64,3.64,3.63,3.64,3910000.0,3.64,3.64,3.63,3.64,3910000.0
2008-07-07 15:25:00,3.64,3.64,3.63,3.63,3264000.0,3.64,3.64,3.63,3.63,3264000.0
2008-07-07 15:30:00,3.63,3.65,3.63,3.64,3140000.0,3.63,3.65,3.63,3.64,3140000.0
2008-07-07 15:35:00,3.64,3.66,3.64,3.66,4334000.0,3.64,3.66,3.64,3.66,4334000.0
2008-07-07 15:40:00,3.66,3.66,3.65,3.65,4068000.0,3.66,3.66,3.65,3.65,4068000.0
2008-07-07 15:45:00,3.65,3.66,3.64,3.64,3072000.0,3.65,3.66,3.64,3.64,3072000.0
2008-07-07 15:50:00,3.64,3.65,3.63,3.63,4808000.0,3.64,3.65,3.63,3.63,4808000.0
2008-07-07 15:55:00,3.63,3.63,3.62,3.62,3216000.0,3.63,3.63,3.62,3.62,3216000.0
2008-07-08 09:30:00,3.61,3.63,3.6,3.62,2058000.0,3.61,3.63,3.6,3.62,2058000.0
2008-07-08 09:35:00,3.62,3.65,3.61,3.65,2728000.0,3.62,3.65,3.61,3.65,2728000.0
2008-07-08 09:40:00,3.65,3.7,3.65,3.69,3808000.0,3.65,3.7,3.65,3.69,3808000.0
2008-07-08 09:45:00,3.69,3.7,3.66,3.66,2472000.0,3.69,3.7,3.66,3.66,2472000.0
2008-07-08 09:50:00,3.66,3.69,3.66,3.67,1788000.0,3.66,3.69,3.66,3.67,1788000.0
2008-07-08 09:55:00,3.67,3.68,3.64,3.65,1798000.0,3.67,3.68,3.64,3.65,1798000.0
2008-07-08 10:00:00,3.65,3.65,3.61,3.64,3324000.0,3.65,3.65,3.61,3.64,3324000.0
2008-07-08 10:05:00,3.64,3.65,3.62,3.65,2570000.0,3.64,3.65,3.62,3.65,2570000.0
2008-07-08 10:10:00,3.65,3.66,3.61,3.61,2290000.0,3.65,3.66,3.61,3.61,2290000.0
2008-07-08 10:15:00,3.61,3.63,3.6,3.62,3976000.0,3.61,3.63,3.6,3.62,3976000.0
2008-07-08 10:20:00,3.62,3.63,3.59,3.6,3150000.0,3.62,3.63,3.59,3.6,3150000.0
2008-07-08 10:25:00,3.6,3.62,3.59,3.61,1894000.0,3.6,3.62,3.59,3.61,1894000.0
2008-07-08 10:30:00,3.61,3.64,3.61,3.63,2122000.0,3.61,3.64,3.61,3.63,2122000.0
2008-07-08 10:35:00,3.63,3.63,3.59,3.6,2674000.0,3.63,3.63,3.59,3.6,2674000.0
2008-07-08 10:40:00,3.6,3.61,3.59,3.61,1138000.0,3.6,3.61,3.59,3.61,1138000.0
2008-07-08 10:45:00,3.61,3.63,3.6,3.63,1288000.0,3.61,3.63,3.6,3.63,1288000.0
2008-07-08 10:50:00,3.63,3.63,3.61,3.61,926000.0,3.63,3.63,3.61,3.61,926000.0
2008-07-08 10:55:00,3.61,3.64,3.61,3.63,996000.0,3.61,3.64,3.61,3.63,996000.0
2008-07-08 11:00:00,3.63,3.64,3.62,3.62,1780000.0,3.63,3.64,3.62,3.62,1780000.0
2008-07-08 11:05:00,3.62,3.63,3.61,3.63,1624000.0,3.62,3.63,3.61,3.63,1624000.0
2008-07-08 11:10:00,3.63,3.64,3.62,3.64,1858000.0,3.63,3.64,3.62,3.64,1858000.0
2008-07-08 11:15:00,3.64,3.64,3.63,3.63,2018000.0,3.64,3.64,3.63,3.63,2018000.0
2008-07-08 11:20:00,3.63,3.64,3.63,3.64,1266000.0,3.63,3.64,3.63,3.64,1266000.0
2008-07-08 11:25:00,3.64,3.66,3.63,3.66,1196000.0,3.64,3.66,3.63,3.66,1196000.0
2008-07-08 11:30:00,3.66,3.66,3.64,3.66,1594000.0,3.66,3.66,3.64,3.66,1594000.0
2008-07-08 11:35:00,3.66,3.66,3.65,3.66,1366000.0,3.66,3.66,3.65,3.66,1366000.0
2008-07-08 11:40:00,3.66,3.68,3.65,3.67,2020000.0,3.66,3.68,3.65,3.67,2020000.0
2008-07-08 11:45:00,3.67,3.68,3.67,3.67,1602000.0,3.67,3.68,3.67,3.67,1602000.0
2008-07-08 11:50:00,3.67,3.67,3.66,3.66,800000.0,3.67,3.67,3.66,3.66,800000.0
2008-07-08 11:55:00,3.66,3.67,3.66,3.66,1266000.0,3.66,3.67,3.66,3.66,1266000.0
2008-07-08 12:00:00,3.66,3.67,3.66,3.67,664000.0,3.66,3.67,3.66,3.67,664000.0
2008-07-08 12:05:00,3.67,3.69,3.67,3.67,1158000.0,3.67,3.69,3.67,3.67,1158000.0
2008-07-08 12:10:00,3.67,3.68,3.66,3.66,888000.0,3.67,3.68,3.66,3.66,888000.0
2008-07-08 12:15:00,3.66,3.68,3.66,3.66,842000.0,3.66,3.68,3.66,3.66,842000.0
2008-07-08 12:20:00,3.66,3.68,3.66,3.67,1278000.0,3.66,3.68,3.66,3.67,1278000.0
2008-07-08 12:25:00,3.67,3.69,3.67,3.68,1106000.0,3.67,3.69,3.67,3.68,1106000.0
2008-07-08 12:30:00,3.68,3.69,3.67,3.68,844000.0,3.68,3.69,3.67,3.68,844000.0
2008-07-08 12:35:00,3.68,3.7,3.67,3.69,1264000.0,3.68,3.7,3.67,3.69,1264000.0
2008-07-08 12:40:00,3.7,3.7,3.68,3.68,1382000.0,3.7,3.7,3.68,3.68,1382000.0
2008-07-08 12:45:00,3.68,3.69,3.67,3.68,1662000.0,3.68,3.69,3.67,3.68,1662000.0
2008-07-08 12:50:00,3.68,3.69,3.67,3.68,1774000.0,3.68,3.69,3.67,3.68,1774000.0
2008-07-08 12:55:00,3.68,3.68,3.67,3.67,970000.0,3.68,3.68,3.67,3.67,970000.0
2008-07-08 13:00:00,3.67,3.68,3.67,3.67,1020000.0,3.67,3.68,3.67,3.67,1020000.0
2008-07-08 13:05:00,3.67,3.69,3.67,3.69,1866000.0,3.67,3.69,3.67,3.69,1866000.0
2008-07-08 13:10:00,3.69,3.7,3.68,3.69,900000.0,3.69,3.7,3.68,3.69,900000.0
2008-07-08 13:15:00,3.69,3.7,3.67,3.68,1326000.0,3.69,3.7,3.67,3.68,1326000.0
2008-07-08 13:20:00,3.68,3.68,3.66,3.67,1478000.0,3.68,3.68,3.66,3.67,1478000.0
2008-07-08 13:25:00,3.66,3.67,3.66,3.67,1284000.0,3.66,3.67,3.66,3.67,1284000.0
2008-07-08 13:30:00,3.67,3.67,3.66,3.66,1308000.0,3.67,3.67,3.66,3.66,1308000.0
2008-07-08 13:35:00,3.66,3.67,3.64,3.64,1070000.0,3.66,3.67,3.64,3.64,1070000.0
2008-07-08 13:40:00,3.64,3.65,3.63,3.65,1606000.0,3.64,3.65,3.63,3.65,1606000.0
2008-07-08 13:45:00,3.65,3.65,3.64,3.65,1424000.0,3.65,3.65,3.64,3.65,1424000.0
2008-07-08 13:50:00,3.65,3.66,3.64,3.65,2000000.0,3.65,3.66,3.64,3.65,2000000.0
2008-07-08 13:55:00,3.65,3.66,3.64,3.65,1724000.0,3.65,3.66,3.64,3.65,1724000.0
2008-07-08 14:00:00,3.65,3.65,3.64,3.65,984000.0,3.65,3.65,3.64,3.65,984000.0
2008-07-08 14:05:00,3.65,3.66,3.65,3.65,1228000.0,3.65,3.66,3.65,3.65,1228000.0
2008-07-08 14:10:00,3.65,3.67,3.65,3.65,886000.0,3.65,3.67,3.65,3.65,886000.0
2008-07-08 14:15:00,3.65,3.66,3.65,3.66,742000.0,3.65,3.66,3.65,3.66,742000.0
2008-07-08 14:20:00,3.66,3.66,3.65,3.65,1940000.0,3.66,3.66,3.65,3.65,1940000.0
2008-07-08 14:25:00,3.65,3.66,3.65,3.65,1002000.0,3.65,3.66,3.65,3.65,1002000.0
2008-07-08 14:30:00,3.65,3.67,3.65,3.66,1468000.0,3.65,3.67,3.65,3.66,1468000.0
2008-07-08 14:35:00,3.66,3.68,3.66,3.68,2384000.0,3.66,3.68,3.66,3.68,2384000.0
2008-07-08 14:40:00,3.68,3.7,3.68,3.69,2242000.0,3.68,3.7,3.68,3.69,2242000.0
2008-07-08 14:45:00,3.69,3.71,3.69,3.7,2970000.0,3.69,3.71,3.69,3.7,2970000.0
2008-07-08 14:50:00,3.7,3.73,3.7,3.72,3220000.0,3.7,3.73,3.7,3.72,3220000.0
2008-07-08 14:55:00,3.72,3.73,3.72,3.73,2152000.0,3.72,3.73,3.72,3.73,2152000.0
2008-07-08 15:00:00,3.73,3.74,3.72,3.73,2330000.0,3.73,3.74,3.72,3.73,2330000.0
2008-07-08 15:05:00,3.73,3.75,3.73,3.75,3630000.0,3.73,3.75,3.73,3.75,3630000.0
2008-07-08 15:10:00,3.75,3.75,3.73,3.74,3040000.0,3.75,3.75,3.73,3.74,3040000.0
2008-07-08 15:15:00,3.74,3.74,3.73,3.74,1872000.0,3.74,3.74,3.73,3.74,1872000.0
2008-07-08 15:20:00,3.74,3.74,3.72,3.72,2994000.0,3.74,3.74,3.72,3.72,2994000.0
2008-07-08 15:25:00,3.72,3.73,3.72,3.73,2680000.0,3.72,3.73,3.72,3.73,2680000.0
2008-07-08 15:30:00,3.73,3.75,3.73,3.74,2638000.0,3.73,3.75,3.73,3.74,2638000.0
2008-07-08 15:35:00,3.74,3.75,3.73,3.75,2434000.0,3.74,3.75,3.73,3.75,2434000.0
2008-07-08 15:40:00,3.75,3.75,3.73,3.74,1806000.0,3.75,3.75,3.73,3.74,1806000.0
2008-07-08 15:45:00,3.74,3.75,3.74,3.75,3232000.0,3.74,3.75,3.74,3.75,3232000.0
2008-07-08 15:50:00,3.75,3.77,3.75,3.75,4562000.0,3.75,3.77,3.75,3.75,4562000.0
2008-07-08 15:55:00,3.75,3.76,3.75,3.75,3598000.0,3.75,3.76,3.75,3.75,3598000.0
2008-07-09 09:30:00,3.74,3.74,3.69,3.71,3040000.0,3.74,3.74,3.69,3.71,3040000.0
2008-07-09 09:35:00,3.71,3.71,3.67,3.69,3006000.0,3.71,3.71,3.67,3.69,3006000.0
2008-07-09 09:40:00,3.69,3.7,3.68,3.7,2270000.0,3.69,3.7,3.68,3.7,2270000.0
2008-07-09 09:45:00,3.7,3.74,3.7,3.71,6070000.0,3.7,3.74,3.7,3.71,6070000.0
2008-07-09 09:50:00,3.71,3.72,3.7,3.7,3294000.0,3.71,3.72,3.7,3.7,3294000.0
2008-07-09 09:55:00,3.7,3.71,3.7,3.7,1244000.0,3.7,3.71,3.7,3.7,1244000.0
2008-07-09 10:00:00,3.7,3.71,3.7,3.71,1458000.0,3.7,3.71,3.7,3.71,1458000.0
2008-07-09 10:05:00,3.71,3.73,3.7,3.72,3268000.0,3.71,3.73,3.7,3.72,3268000.0
2008-07-09 10:10:00,3.72,3.72,3.71,3.72,2286000.0,3.72,3.72,3.71,3.72,2286000.0
2008-07-09 10:15:00,3.72,3.73,3.71,3.72,1782000.0,3.72,3.73,3.71,3.72,1782000.0
2008-07-09 10:20:00,3.72,3.73,3.71,3.72,1576000.0,3.72,3.73,3.71,3.72,1576000.0
2008-07-09 10:25:00,3.72,3.72,3.7,3.7,1042000.0,3.72,3.72,3.7,3.7,1042000.0
2008-07-09 10:30:00,3.7,3.71,3.69,3.7,1160000.0,3.7,3.71,3.69,3.7,1160000.0
2008-07-09 10:35:00,3.7,3.71,3.69,3.69,1826000.0,3.7,3.71,3.69,3.69,1826000.0
2008-07-09 10:40:00,3.69,3.7,3.68,3.69,826000.0,3.69,3.7,3.68,3.69,826000.0
2008-07-09 10:45:00,3.69,3.7,3.68,3.69,868000.0,3.69,3.7,3.68,3.69,868000.0
2008-07-09 10:50:00,3.69,3.7,3.69,3.69,806000.0,3.69,3.7,3.69,3.69,806000.0
2008-07-09 10:55:00,3.69,3.72,3.69,3.71,630000.0,3.69,3.72,3.69,3.71,630000.0
2008-07-09 11:00:00,3.71,3.72,3.7,3.71,1098000.0,3.71,3.72,3.7,3.71,1098000.0
2008-07-09 11:05:00,3.71,3.71,3.7,3.7,720000.0,3.71,3.71,3.7,3.7,720000.0
2008-07-09 11:10:00,3.7,3.71,3.69,3.69,638000.0,3.7,3.71,3.69,3.69,638000.0
2008-07-09 11:15:00,3.69,3.69,3.68,3.69,878000.0,3.69,3.69,3.68,3.69,878000.0
2008-07-09 11:20:00,3.69,3.69,3.68,3.68,1118000.0,3.69,3.69,3.68,3.68,1118000.0
2008-07-09 11:25:00,3.68,3.69,3.68,3.69,860000.0,3.68,3.69,3.68,3.69,860000.0
2008-07-09 11:30:00,3.69,3.69,3.69,3.69,1378000.0,3.69,3.69,3.69,3.69,1378000.0
2008-07-09 11:35:00,3.69,3.69,3.66,3.66,1448000.0,3.69,3.69,3.66,3.66,1448000.0
2008-07-09 11:40:00,3.66,3.67,3.66,3.67,702000.0,3.66,3.67,3.66,3.67,702000.0
2008-07-09 11:45:00,3.66,3.67,3.66,3.67,852000.0,3.66,3.67,3.66,3.67,852000.0
2008-07-09 11:50:00,3.67,3.67,3.65,3.66,1262000.0,3.67,3.67,3.65,3.66,1262000.0
2008-07-09 11:55:00,3.66,3.66,3.65,3.66,878000.0,3.66,3.66,3.65,3.66,878000.0
2008-07-09 12:00:00,3.66,3.66,3.65,3.65,962000.0,3.66,3.66,3.65,3.65,962000.0
2008-07-09 12:05:00,3.65,3.65,3.64,3.65,674000.0,3.65,3.65,3.64,3.65,674000.0
2008-07-09 12:10:00,3.65,3.65,3.64,3.64,484000.0,3.65,3.65,3.64,3.64,484000.0
2008-07-09 12:15:00,3.64,3.65,3.64,3.65,496000.0,3.64,3.65,3.64,3.65,496000.0
2008-07-09 12:20:00,3.65,3.66,3.64,3.65,1114000.0,3.65,3.66,3.64,3.65,1114000.0
2008-07-09 12:25:00,3.65,3.65,3.65,3.65,378000.0,3.65,3.65,3.65,3.65,378000.0
2008-07-09 12:30:00,3.65,3.66,3.65,3.65,398000.0,3.65,3.66,3.65,3.65,398000.0
2008-07-09 12:35:00,3.65,3.65,3.63,3.63,1132000.0,3.65,3.65,3.63,3.63,1132000.0
2008-07-09 12:40:00,3.63,3.64,3.63,3.63,472000.0,3.63,3.64,3.63,3.63,472000.0
2008-07-09 12:45:00,3.63,3.63,3.62,3.63,1028000.0,3.63,3.63,3.62,3.63,1028000.0
2008-07-09 12:50:00,3.63,3.63,3.63,3.63,802000.0,3.63,3.63,3.63,3.63,802000.0
2008-07-09 12:55:00,3.63,3.63,3.63,3.63,852000.0,3.63,3.63,3.63,3.63,852000.0
2008-07-09 13:00:00,3.63,3.63,3.6,3.61,1864000.0,3.63,3.63,3.6,3.61,1864000.0
2008-07-09 13:05:00,3.61,3.62,3.61,3.62,964000.0,3.61,3.62,3.61,3.62,964000.0
2008-07-09 13:10:00,3.62,3.64,3.62,3.63,1202000.0,3.62,3.64,3.62,3.63,1202000.0
2008-07-09 13:15:00,3.63,3.64,3.63,3.64,664000.0,3.63,3.64,3.63,3.64,664000.0
2008-07-09 13:20:00,3.64,3.64,3.63,3.63,688000.0,3.64,3.64,3.63,3.63,688000.0
2008-07-09 13:25:00,3.63,3.64,3.63,3.64,912000.0,3.63,3.64,3.63,3.64,912000.0
2008-07-09 13:30:00,3.64,3.65,3.64,3.65,706000.0,3.64,3.65,3.64,3.65,706000.0
2008-07-09 13:35:00,3.65,3.65,3.64,3.64,662000.0,3.65,3.65,3.64,3.64,662000.0
2008-07-09 13:40:00,3.65,3.65,3.64,3.64,620000.0,3.65,3.65,3.64,3.64,620000.0
2008-07-09 13:45:00,3.64,3.64,3.64,3.64,554000.0,3.64,3.64,3.64,3.64,554000.0
2008-07-09 13:50:00,3.64,3.64,3.63,3.63,928000.0,3.64,3.64,3.63,3.63,928000.0
2008-07-09 13:55:00,3.63,3.65,3.63,3.65,702000.0,3.63,3.65,3.63,3.65,702000.0
2008-07-09 14:00:00,3.65,3.65,3.63,3.65,952000.0,3.65,3.65,3.63,3.65,952000.0
2008-07-09 14:05:00,3.65,3.65,3.64,3.65,700000.0,3.65,3.65,3.64,3.65,700000.0
2008-07-09 14:10:00,3.65,3.66,3.65,3.65,1630000.0,3.65,3.66,3.65,3.65,1630000.0
2008-07-09 14:15:00,3.65,3.65,3.64,3.64,1012000.0,3.65,3.65,3.64,3.64,1012000.0
2008-07-09 14:20:00,3.64,3.65,3.63,3.64,1412000.0,3.64,3.65,3.63,3.64,1412000.0
2008-07-09 14:25:00,3.64,3.64,3.63,3.63,1134000.0,3.64,3.64,3.63,3.63,1134000.0
2008-07-09 14:30:00,3.63,3.64,3.63,3.63,1144000.0,3.63,3.64,3.63,3.63,1144000.0
2008-07-09 14:35:00,3.63,3.63,3.62,3.63,1286000.0,3.63,3.63,3.62,3.63,1286000.0
2008-07-09 14:40:00,3.63,3.64,3.63,3.63,1360000.0,3.63,3.64,3.63,3.63,1360000.0
2008-07-09 14:45:00,3.63,3.63,3.62,3.62,752000.0,3.63,3.63,3.62,3.62,752000.0
2008-07-09 14:50:00,3.63,3.63,3.6,3.61,2796000.0,3.63,3.63,3.6,3.61,2796000.0
2008-07-09 14:55:00,3.61,3.61,3.6,3.61,2188000.0,3.61,3.61,3.6,3.61,2188000.0
2008-07-09 15:00:00,3.61,3.61,3.59,3.6,2548000.0,3.61,3.61,3.59,3.6,2548000.0
2008-07-09 15:05:00,3.6,3.6,3.59,3.6,2230000.0,3.6,3.6,3.59,3.6,2230000.0
2008-07-09 15:10:00,3.59,3.6,3.59,3.59,2008000.0,3.59,3.6,3.59,3.59,2008000.0
2008-07-09 15:15:00,3.59,3.6,3.59,3.6,2356000.0,3.59,3.6,3.59,3.6,2356000.0
2008-07-09 15:20:00,3.6,3.6,3.6,3.6,1252000.0,3.6,3.6,3.6,3.6,1252000.0
2008-07-09 15:25:00,3.6,3.61,3.6,3.6,1752000.0,3.6,3.61,3.6,3.6,1752000.0
2008-07-09 15:30:00,3.6,3.61,3.6,3.6,2074000.0,3.6,3.61,3.6,3.6,2074000.0
2008-07-09 15:35:00,3.6,3.6,3.59,3.6,2362000.0,3.6,3.6,3.59,3.6,2362000.0
2008-07-09 15:40:00,3.6,3.6,3.55,3.56,6222000.0,3.6,3.6,3.55,3.56,6222000.0
2008-07-09 15:45:00,3.56,3.56,3.55,3.56,7142000.0,3.56,3.56,3.55,3.56,7142000.0
2008-07-09 15:50:00,3.56,3.57,3.54,3.54,6796000.0,3.56,3.57,3.54,3.54,6796000.0
2008-07-09 15:55:00,3.54,3.54,3.52,3.53,8078000.0,3.54,3.54,3.52,3.53,8078000.0
2008-07-10 09:30:00,3.53,3.56,3.53,3.54,3646000.0,3.53,3.56,3.53,3.54,3646000.0
2008-07-10 09:35:00,3.54,3.55,3.49,3.49,5532000.0,3.54,3.55,3.49,3.49,5532000.0
2008-07-10 09:40:00,3.49,3.49,3.45,3.46,8734000.0,3.49,3.49,3.45,3.46,8734000.0
2008-07-10 09:45:00,3.46,3.46,3.43,3.43,7096000.0,3.46,3.46,3.43,3.43,7096000.0
2008-07-10 09:50:00,3.43,3.47,3.41,3.46,8464000.0,3.43,3.47,3.41,3.46,8464000.0
2008-07-10 09:55:00,3.46,3.46,3.43,3.44,9722000.0,3.46,3.46,3.43,3.44,9722000.0
2008-07-10 10:00:00,3.45,3.46,3.42,3.43,5900000.0,3.45,3.46,3.42,3.43,5900000.0
2008-07-10 10:05:00,3.43,3.44,3.41,3.41,5988000.0,3.43,3.44,3.41,3.41,5988000.0
2008-07-10 10:10:00,3.41,3.43,3.41,3.41,4962000.0,3.41,3.43,3.41,3.41,4962000.0
2008-07-10 10:15:00,3.41,3.42,3.4,3.41,4444000.0,3.41,3.42,3.4,3.41,4444000.0
2008-07-10 10:20:00,3.41,3.44,3.4,3.43,4102000.0,3.41,3.44,3.4,3.43,4102000.0
2008-07-10 10:25:00,3.44,3.46,3.42,3.45,3594000.0,3.44,3.46,3.42,3.45,3594000.0
2008-07-10 10:30:00,3.45,3.46,3.45,3.45,2312000.0,3.45,3.46,3.45,3.45,2312000.0
2008-07-10 10:35:00,3.45,3.47,3.45,3.47,2462000.0,3.45,3.47,3.45,3.47,2462000.0
2008-07-10 10:40:00,3.47,3.55,3.47,3.53,8244000.0,3.47,3.55,3.47,3.53,8244000.0
2008-07-10 10:45:00,3.53,3.54,3.51,3.51,3700000.0,3.53,3.54,3.51,3.51,3700000.0
2008-07-10 10:50:00,3.51,3.51,3.49,3.5,1904000.0,3.51,3.51,3.49,3.5,1904000.0
2008-07-10 10:55:00,3.5,3.52,3.49,3.49,1774000.0,3.5,3.52,3.49,3.49,1774000.0
2008-07-10 11:00:00,3.49,3.53,3.49,3.52,1714000.0,3.49,3.53,3.49,3.52,1714000.0
2008-07-10 11:05:00,3.52,3.54,3.51,3.52,1930000.0,3.52,3.54,3.51,3.52,1930000.0
2008-07-10 11:10:00,3.52,3.54,3.51,3.51,1446000.0,3.52,3.54,3.51,3.51,1446000.0
2008-07-10 11:15:00,3.51,3.52,3.5,3.51,908000.0,3.51,3.52,3.5,3.51,908000.0
2008-07-10 11:20:00,3.51,3.53,3.51,3.52,864000.0,3.51,3.53,3.51,3.52,864000.0
2008-07-10 11:25:00,3.52,3.52,3.5,3.51,872000.0,3.52,3.52,3.5,3.51,872000.0
2008-07-10 11:30:00,3.52,3.53,3.51,3.52,1370000.0,3.52,3.53,3.51,3.52,1370000.0
2008-07-10 11:35:00,3.52,3.55,3.52,3.54,2496000.0,3.52,3.55,3.52,3.54,2496000.0
2008-07-10 11:40:00,3.54,3.55,3.53,3.54,2114000.0,3.54,3.55,3.53,3.54,2114000.0
2008-07-10 11:45:00,3.54,3.54,3.53,3.54,1014000.0,3.54,3.54,3.53,3.54,1014000.0
2008-07-10 11:50:00,3.53,3.55,3.53,3.54,654000.0,3.53,3.55,3.53,3.54,654000.0
2008-07-10 11:55:00,3.54,3.54,3.52,3.53,1266000.0,3.54,3.54,3.52,3.53,1266000.0
2008-07-10 12:00:00,3.53,3.57,3.53,3.57,2372000.0,3.53,3.57,3.53,3.57,2372000.0
2008-07-10 12:05:00,3.57,3.59,3.56,3.57,1742000.0,3.57,3.59,3.56,3.57,1742000.0
2008-07-10 12:10:00,3.56,3.57,3.56,3.57,698000.0,3.56,3.57,3.56,3.57,698000.0
2008-07-10 12:15:00,3.57,3.58,3.56,3.56,962000.0,3.57,3.58,3.56,3.56,962000.0
2008-07-10 12:20:00,3.56,3.56,3.54,3.55,784000.0,3.56,3.56,3.54,3.55,784000.0
2008-07-10 12:25:00,3.55,3.56,3.53,3.54,778000.0,3.55,3.56,3.53,3.54,778000.0
2008-07-10 12:30:00,3.54,3.54,3.52,3.52,1110000.0,3.54,3.54,3.52,3.52,1110000.0
2008-07-10 12:35:00,3.52,3.53,3.51,3.52,890000.0,3.52,3.53,3.51,3.52,890000.0
2008-07-10 12:40:00,3.52,3.54,3.52,3.53,652000.0,3.52,3.54,3.52,3.53,652000.0
2008-07-10 12:45:00,3.53,3.54,3.52,3.52,486000.0,3.53,3.54,3.52,3.52,486000.0
2008-07-10 12:50:00,3.52,3.52,3.49,3.5,1610000.0,3.52,3.52,3.49,3.5,1610000.0
2008-07-10 12:55:00,3.5,3.5,3.47,3.48,1432000.0,3.5,3.5,3.47,3.48,1432000.0
2008-07-10 13:00:00,3.48,3.5,3.48,3.5,1296000.0,3.48,3.5,3.48,3.5,1296000.0
2008-07-10 13:05:00,3.5,3.52,3.5,3.52,1138000.0,3.5,3.52,3.5,3.52,1138000.0
2008-07-10 13:10:00,3.52,3.53,3.51,3.51,1486000.0,3.52,3.53,3.51,3.51,1486000.0
2008-07-10 13:15:00,3.51,3.53,3.5,3.52,1058000.0,3.51,3.53,3.5,3.52,1058000.0
2008-07-10 13:20:00,3.52,3.53,3.51,3.52,684000.0,3.52,3.53,3.51,3.52,684000.0
2008-07-10 13:25:00,3.52,3.52,3.51,3.52,686000.0,3.52,3.52,3.51,3.52,686000.0
2008-07-10 13:30:00,3.52,3.55,3.52,3.54,1262000.0,3.52,3.55,3.52,3.54,1262000.0
2008-07-10 13:35:00,3.54,3.55,3.53,3.55,1106000.0,3.54,3.55,3.53,3.55,1106000.0
2008-07-10 13:40:00,3.55,3.56,3.54,3.55,2232000.0,3.55,3.56,3.54,3.55,2232000.0
2008-07-10 13:45:00,3.55,3.56,3.54,3.55,1888000.0,3.55,3.56,3.54,3.55,1888000.0
2008-07-10 13:50:00,3.55,3.56,3.55,3.55,1958000.0,3.55,3.56,3.55,3.55,1958000.0
2008-07-10 13:55:00,3.55,3.56,3.55,3.55,1468000.0,3.55,3.56,3.55,3.55,1468000.0
2008-07-10 14:00:00,3.55,3.56,3.54,3.55,1718000.0,3.55,3.56,3.54,3.55,1718000.0
2008-07-10 14:05:00,3.55,3.56,3.54,3.55,1332000.0,3.55,3.56,3.54,3.55,1332000.0
2008-07-10 14:10:00,3.55,3.55,3.54,3.55,1204000.0,3.55,3.55,3.54,3.55,1204000.0
2008-07-10 14:15:00,3.55,3.55,3.53,3.53,2550000.0,3.55,3.55,3.53,3.53,2550000.0
2008-07-10 14:20:00,3.53,3.56,3.53,3.55,1804000.0,3.53,3.56,3.53,3.55,1804000.0
2008-07-10 14:25:00,3.54,3.54,3.51,3.51,5412000.0,3.54,3.54,3.51,3.51,5412000.0
2008-07-10 14:30:00,3.51,3.53,3.5,3.51,1546000.0,3.51,3.53,3.5,3.51,1546000.0
2008-07-10 14:35:00,3.51,3.52,3.5,3.51,1536000.0,3.51,3.52,3.5,3.51,1536000.0
2008-07-10 14:40:00,3.5,3.51,3.48,3.48,1848000.0,3.5,3.51,3.48,3.48,1848000.0
2008-07-10 14:45:00,3.48,3.5,3.47,3.48,1248000.0,3.48,3.5,3.47,3.48,1248000.0
2008-07-10 14:50:00,3.48,3.48,3.46,3.46,1444000.0,3.48,3.48,3.46,3.46,1444000.0
2008-07-10 14:55:00,3.46,3.48,3.46,3.47,1356000.0,3.46,3.48,3.46,3.47,1356000.0
2008-07-10 15:00:00,3.48,3.5,3.47,3.49,1866000.0,3.48,3.5,3.47,3.49,1866000.0
2008-07-10 15:05:00,3.49,3.52,3.49,3.51,1608000.0,3.49,3.52,3.49,3.51,1608000.0
2008-07-10 15:10:00,3.51,3.52,3.5,3.52,1282000.0,3.51,3.52,3.5,3.52,1282000.0
2008-07-10 15:15:00,3.52,3.53,3.5,3.5,1898000.0,3.52,3.53,3.5,3.5,1898000.0
2008-07-10 15:20:00,3.5,3.52,3.5,3.52,1354000.0,3.5,3.52,3.5,3.52,1354000.0
2008-07-10 15:25:00,3.52,3.53,3.51,3.52,1838000.0,3.52,3.53,3.51,3.52,1838000.0
2008-07-10 15:30:00,3.52,3.52,3.51,3.51,2010000.0,3.52,3.52,3.51,3.51,2010000.0
2008-07-10 15:35:00,3.51,3.51,3.49,3.5,1926000.0,3.51,3.51,3.49,3.5,1926000.0
2008-07-10 15:40:00,3.5,3.51,3.49,3.5,2912000.0,3.5,3.51,3.49,3.5,2912000.0
2008-07-10 15:45:00,3.5,3.52,3.5,3.51,2728000.0,3.5,3.52,3.5,3.51,2728000.0
2008-07-10 15:50:00,3.51,3.52,3.49,3.52,3284000.0,3.51,3.52,3.49,3.52,3284000.0
2008-07-10 15:55:00,3.52,3.53,3.51,3.53,3974000.0,3.52,3.53,3.51,3.53,3974000.0
2008-07-11 09:30:00,3.48,3.49,3.41,3.41,3910000.0,3.48,3.49,3.41,3.41,3910000.0
2008-07-11 09:35:00,3.41,3.43,3.41,3.43,1934000.0,3.41,3.43,3.41,3.43,1934000.0
2008-07-11 09:40:00,3.43,3.47,3.42,3.45,2666000.0,3.43,3.47,3.42,3.45,2666000.0
2008-07-11 09:45:00,3.45,3.47,3.44,3.47,2842000.0,3.45,3.47,3.44,3.47,2842000.0
2008-07-11 09:50:00,3.47,3.47,3.44,3.46,2328000.0,3.47,3.47,3.44,3.46,2328000.0
2008-07-11 09:55:00,3.46,3.47,3.44,3.45,2554000.0,3.46,3.47,3.44,3.45,2554000.0
2008-07-11 10:00:00,3.45,3.46,3.44,3.45,2106000.0,3.45,3.46,3.44,3.45,2106000.0
2008-07-11 10:05:00,3.45,3.46,3.43,3.44,2386000.0,3.45,3.46,3.43,3.44,2386000.0
2008-07-11 10:10:00,3.44,3.46,3.43,3.45,2238000.0,3.44,3.46,3.43,3.45,2238000.0
2008-07-11 10:15:00,3.45,3.45,3.43,3.44,1944000.0,3.45,3.45,3.43,3.44,1944000.0
2008-07-11 10:20:00,3.44,3.44,3.42,3.43,1774000.0,3.44,3.44,3.42,3.43,1774000.0
2008-07-11 10:25:00,3.43,3.44,3.4,3.41,2826000.0,3.43,3.44,3.4,3.41,2826000.0
2008-07-11 10:30:00,3.42,3.42,3.39,3.4,3938000.0,3.42,3.42,3.39,3.4,3938000.0
2008-07-11 10:35:00,3.4,3.4,3.39,3.39,1396000.0,3.4,3.4,3.39,3.39,1396000.0
2008-07-11 10:40:00,3.39,3.4,3.39,3.39,1338000.0,3.39,3.4,3.39,3.39,1338000.0
2008-07-11 10:45:00,3.4,3.4,3.39,3.4,1086000.0,3.4,3.4,3.39,3.4,1086000.0
2008-07-11 10:50:00,3.4,3.42,3.4,3.41,2150000.0,3.4,3.42,3.4,3.41,2150000.0
2008-07-11 10:55:00,3.42,3.42,3.4,3.4,2176000.0,3.42,3.42,3.4,3.4,2176000.0
2008-07-11 11:00:00,3.4,3.41,3.39,3.39,1516000.0,3.4,3.41,3.39,3.39,1516000.0
2008-07-11 11:05:00,3.39,3.4,3.38,3.38,1620000.0,3.39,3.4,3.38,3.38,1620000.0
2008-07-11 11:10:00,3.38,3.39,3.38,3.39,1660000.0,3.38,3.39,3.38,3.39,1660000.0
2008-07-11 11:15:00,3.39,3.4,3.38,3.38,1760000.0,3.39,3.4,3.38,3.38,1760000.0
2008-07-11 11:20:00,3.38,3.38,3.37,3.37,2900000.0,3.38,3.38,3.37,3.37,2900000.0
2008-07-11 11:25:00,3.37,3.37,3.36,3.37,2760000.0,3.37,3.37,3.36,3.37,2760000.0
2008-07-11 11:30:00,3.37,3.37,3.35,3.37,2040000.0,3.37,3.37,3.35,3.37,2040000.0
2008-07-11 11:35:00,3.37,3.39,3.37,3.38,1814000.0,3.37,3.39,3.37,3.38,1814000.0
2008-07-11 11:40:00,3.38,3.39,3.38,3.39,1650000.0,3.38,3.39,3.38,3.39,1650000.0
2008-07-11 11:45:00,3.39,3.39,3.38,3.39,1892000.0,3.39,3.39,3.38,3.39,1892000.0
2008-07-11 11:50:00,3.39,3.39,3.39,3.39,1432000.0,3.39,3.39,3.39,3.39,1432000.0
2008-07-11 11:55:00,3.39,3.39,3.39,3.39,2716000.0,3.39,3.39,3.39,3.39,2716000.0
2008-07-11 12:00:00,3.39,3.4,3.38,3.4,2020000.0,3.39,3.4,3.38,3.4,2020000.0
2008-07-11 12:05:00,3.4,3.4,3.38,3.38,836000.0,3.4,3.4,3.38,3.38,836000.0
2008-07-11 12:10:00,3.38,3.38,3.37,3.38,1338000.0,3.38,3.38,3.37,3.38,1338000.0
2008-07-11 12:15:00,3.38,3.39,3.38,3.38,754000.0,3.38,3.39,3.38,3.38,754000.0
2008-07-11 12:20:00,3.38,3.38,3.37,3.38,832000.0,3.38,3.38,3.37,3.38,832000.0
2008-07-11 12:25:00,3.38,3.38,3.37,3.38,570000.0,3.38,3.38,3.37,3.38,570000.0
2008-07-11 12:30:00,3.38,3.38,3.37,3.37,494000.0,3.38,3.38,3.37,3.37,494000.0
2008-07-11 12:35:00,3.37,3.38,3.36,3.36,940000.0,3.37,3.38,3.36,3.36,940000.0
2008-07-11 12:40:00,3.36,3.37,3.35,3.36,1308000.0,3.36,3.37,3.35,3.36,1308000.0
2008-07-11 12:45:00,3.36,3.36,3.36,3.36,666000.0,3.36,3.36,3.36,3.36,666000.0
2008-07-11 12:50:00,3.36,3.37,3.35,3.35,1616000.0,3.36,3.37,3.35,3.35,1616000.0
2008-07-11 12:55:00,3.35,3.36,3.34,3.34,2152000.0,3.35,3.36,3.34,3.34,2152000.0
2008-07-11 13:00:00,3.34,3.36,3.34,3.35,1930000.0,3.34,3.36,3.34,3.35,1930000.0
2008-07-11 13:05:00,3.35,3.35,3.35,3.35,1012000.0,3.35,3.35,3.35,3.35,1012000.0
2008-07-11 13:10:00,3.35,3.35,3.34,3.34,1528000.0,3.35,3.35,3.34,3.34,1528000.0
2008-07-11 13:15:00,3.34,3.35,3.34,3.35,1278000.0,3.34,3.35,3.34,3.35,1278000.0
2008-07-11 13:20:00,3.35,3.36,3.35,3.35,1042000.0,3.35,3.36,3.35,3.35,1042000.0
2008-07-11 13:25:00,3.36,3.37,3.35,3.37,1584000.0,3.36,3.37,3.35,3.37,1584000.0
2008-07-11 13:30:00,3.37,3.38,3.36,3.37,1440000.0,3.37,3.38,3.36,3.37,1440000.0
2008-07-11 13:35:00,3.37,3.39,3.37,3.39,1232000.0,3.37,3.39,3.37,3.39,1232000.0
2008-07-11 13:40:00,3.39,3.4,3.39,3.4,1610000.0,3.39,3.4,3.39,3.4,1610000.0
2008-07-11 13:45:00,3.4,3.4,3.38,3.39,1030000.0,3.4,3.4,3.38,3.39,1030000.0
2008-07-11 13:50:00,3.39,3.39,3.38,3.39,1250000.0,3.39,3.39,3.38,3.39,1250000.0
2008-07-11 13:55:00,3.39,3.42,3.39,3.4,1994000.0,3.39,3.42,3.39,3.4,1994000.0
2008-07-11 14:00:00,3.4,3.42,3.4,3.42,1786000.0,3.4,3.42,3.4,3.42,1786000.0
2008-07-11 14:05:00,3.42,3.45,3.42,3.43,2980000.0,3.42,3.45,3.42,3.43,2980000.0
2008-07-11 14:10:00,3.43,3.44,3.43,3.44,1760000.0,3.43,3.44,3.43,3.44,1760000.0
2008-07-11 14:15:00,3.44,3.44,3.43,3.43,1340000.0,3.44,3.44,3.43,3.43,1340000.0
2008-07-11 14:20:00,3.43,3.43,3.39,3.39,2596000.0,3.43,3.43,3.39,3.39,2596000.0
2008-07-11 14:25:00,3.39,3.4,3.39,3.39,2110000.0,3.39,3.4,3.39,3.39,2110000.0
2008-07-11 14:30:00,3.39,3.39,3.37,3.38,1242000.0,3.39,3.39,3.37,3.38,1242000.0
2008-07-11 14:35:00,3.37,3.39,3.37,3.39,1718000.0,3.37,3.39,3.37,3.39,1718000.0
2008-07-11 14:40:00,3.39,3.4,3.38,3.4,936000.0,3.39,3.4,3.38,3.4,936000.0
2008-07-11 14:45:00,3.4,3.44,3.4,3.44,1532000.0,3.4,3.44,3.4,3.44,1532000.0
2008-07-11 14:50:00,3.44,3.45,3.4,3.41,3242000.0,3.44,3.45,3.4,3.41,3242000.0
2008-07-11 14:55:00,3.41,3.45,3.41,3.45,1752000.0,3.41,3.45,3.41,3.45,1752000.0
2008-07-11 15:00:00,3.45,3.5,3.45,3.5,4084000.0,3.45,3.5,3.45,3.5,4084000.0
2008-07-11 15:05:00,3.5,3.5,3.47,3.48,3830000.0,3.5,3.5,3.47,3.48,3830000.0
2008-07-11 15:10:00,3.48,3.48,3.44,3.44,1870000.0,3.48,3.48,3.44,3.44,1870000.0
2008-07-11 15:15:00,3.45,3.48,3.43,3.43,2532000.0,3.45,3.48,3.43,3.43,2532000.0
2008-07-11 15:20:00,3.43,3.46,3.42,3.44,2604000.0,3.43,3.46,3.42,3.44,2604000.0
2008-07-11 15:25:00,3.44,3.46,3.43,3.44,2126000.0,3.44,3.46,3.43,3.44,2126000.0
2008-07-11 15:30:00,3.44,3.45,3.41,3.41,1898000.0,3.44,3.45,3.41,3.41,1898000.0
2008-07-11 15:35:00,3.41,3.42,3.41,3.41,1926000.0,3.41,3.42,3.41,3.41,1926000.0
2008-07-11 15:40:00,3.41,3.41,3.4,3.41,2100000.0,3.41,3.41,3.4,3.41,2100000.0
2008-07-11 15:45:00,3.41,3.43,3.4,3.42,2762000.0,3.41,3.43,3.4,3.42,2762000.0
2008-07-11 15:50:00,3.42,3.44,3.41,3.44,2978000.0,3.42,3.44,3.41,3.44,2978000.0
2008-07-11 15:55:00,3.44,3.45,3.43,3.43,3522000.0,3.44,3.45,3.43,3.43,3522000.0
2008-07-14 09:30:00,3.47,3.48,3.41,3.43,3438000.0,3.47,3.48,3.41,3.43,3438000.0
2008-07-14 09:35:00,3.43,3.45,3.38,3.39,4588000.0,3.43,3.45,3.38,3.39,4588000.0
2008-07-14 09:40:00,3.39,3.42,3.38,3.39,4628000.0,3.39,3.42,3.38,3.39,4628000.0
2008-07-14 09:45:00,3.39,3.39,3.35,3.36,3918000.0,3.39,3.39,3.35,3.36,3918000.0
2008-07-14 09:50:00,3.36,3.38,3.36,3.37,2526000.0,3.36,3.38,3.36,3.37,2526000.0
2008-07-14 09:55:00,3.37,3.38,3.33,3.33,3654000.0,3.37,3.38,3.33,3.33,3654000.0
2008-07-14 10:00:00,3.33,3.33,3.28,3.29,6182000.0,3.33,3.33,3.28,3.29,6182000.0
2008-07-14 10:05:00,3.29,3.33,3.29,3.32,4498000.0,3.29,3.33,3.29,3.32,4498000.0
2008-07-14 10:10:00,3.32,3.36,3.31,3.35,3904000.0,3.32,3.36,3.31,3.35,3904000.0
2008-07-14 10:15:00,3.35,3.36,3.34,3.35,2864000.0,3.35,3.36,3.34,3.35,2864000.0
2008-07-14 10:20:00,3.35,3.35,3.33,3.33,2384000.0,3.35,3.35,3.33,3.33,2384000.0
2008-07-14 10:25:00,3.33,3.33,3.3,3.32,2364000.0,3.33,3.33,3.3,3.32,2364000.0
2008-07-14 10:30:00,3.32,3.34,3.31,3.34,2506000.0,3.32,3.34,3.31,3.34,2506000.0
2008-07-14 10:35:00,3.34,3.35,3.33,3.34,3724000.0,3.34,3.35,3.33,3.34,3724000.0
2008-07-14 10:40:00,3.34,3.34,3.32,3.32,2318000.0,3.34,3.34,3.32,3.32,2318000.0
2008-07-14 10:45:00,3.32,3.33,3.31,3.32,1624000.0,3.32,3.33,3.31,3.32,1624000.0
2008-07-14 10:50:00,3.32,3.35,3.32,3.34,1434000.0,3.32,3.35,3.32,3.34,1434000.0
2008-07-14 10:55:00,3.34,3.36,3.34,3.35,1392000.0,3.34,3.36,3.34,3.35,1392000.0
2008-07-14 11:00:00,3.35,3.36,3.33,3.34,1354000.0,3.35,3.36,3.33,3.34,1354000.0
2008-07-14 11:05:00,3.34,3.35,3.34,3.34,1264000.0,3.34,3.35,3.34,3.34,1264000.0
2008-07-14 11:10:00,3.34,3.35,3.33,3.34,1192000.0,3.34,3.35,3.33,3.34,1192000.0
2008-07-14 11:15:00,3.35,3.35,3.34,3.35,1790000.0,3.35,3.35,3.34,3.35,1790000.0
2008-07-14 11:20:00,3.35,3.36,3.35,3.35,2336000.0,3.35,3.36,3.35,3.35,2336000.0
2008-07-14 11:25:00,3.35,3.35,3.34,3.35,1222000.0,3.35,3.35,3.34,3.35,1222000.0
2008-07-14 11:30:00,3.35,3.35,3.33,3.34,2396000.0,3.35,3.35,3.33,3.34,2396000.0
2008-07-14 11:35:00,3.34,3.35,3.34,3.34,2944000.0,3.34,3.35,3.34,3.34,2944000.0
2008-07-14 11:40:00,3.34,3.35,3.33,3.34,1172000.0,3.34,3.35,3.33,3.34,1172000.0
2008-07-14 11:45:00,3.34,3.34,3.32,3.33,1530000.0,3.34,3.34,3.32,3.33,1530000.0
2008-07-14 11:50:00,3.33,3.33,3.32,3.32,2274000.0,3.33,3.33,3.32,3.32,2274000.0
2008-07-14 11:55:00,3.32,3.34,3.31,3.34,2464000.0,3.32,3.34,3.31,3.34,2464000.0
2008-07-14 12:00:00,3.34,3.34,3.31,3.32,3084000.0,3.34,3.34,3.31,3.32,3084000.0
2008-07-14 12:05:00,3.32,3.33,3.31,3.31,3132000.0,3.32,3.33,3.31,3.31,3132000.0
2008-07-14 12:10:00,3.31,3.32,3.31,3.31,2398000.0,3.31,3.32,3.31,3.31,2398000.0
2008-07-14 12:15:00,3.32,3.33,3.31,3.33,2134000.0,3.32,3.33,3.31,3.33,2134000.0
2008-07-14 12:20:00,3.33,3.34,3.33,3.34,1546000.0,3.33,3.34,3.33,3.34,1546000.0
2008-07-14 12:25:00,3.34,3.34,3.33,3.34,1134000.0,3.34,3.34,3.33,3.34,1134000.0
2008-07-14 12:30:00,3.34,3.35,3.33,3.33,1190000.0,3.34,3.35,3.33,3.33,1190000.0
2008-07-14 12:35:00,3.33,3.34,3.32,3.32,1272000.0,3.33,3.34,3.32,3.32,1272000.0
2008-07-14 12:40:00,3.32,3.33,3.32,3.32,864000.0,3.32,3.33,3.32,3.32,864000.0
2008-07-14 12:45:00,3.32,3.33,3.32,3.32,1316000.0,3.32,3.33,3.32,3.32,1316000.0
2008-07-14 12:50:00,3.32,3.34,3.32,3.33,836000.0,3.32,3.34,3.32,3.33,836000.0
2008-07-14 12:55:00,3.33,3.33,3.32,3.32,1330000.0,3.33,3.33,3.32,3.32,1330000.0
2008-07-14 13:00:00,3.32,3.32,3.3,3.31,1876000.0,3.32,3.32,3.3,3.31,1876000.0
2008-07-14 13:05:00,3.31,3.31,3.3,3.3,2006000.0,3.31,3.31,3.3,3.3,2006000.0
2008-07-14 13:10:00,3.3,3.3,3.28,3.29,2410000.0,3.3,3.3,3.28,3.29,2410000.0
2008-07-14 13:15:00,3.29,3.29,3.29,3.29,1362000.0,3.29,3.29,3.29,3.29,1362000.0
2008-07-14 13:20:00,3.29,3.31,3.29,3.31,1170000.0,3.29,3.31,3.29,3.31,1170000.0
2008-07-14 13:25:00,3.31,3.32,3.31,3.32,1198000.0,3.31,3.32,3.31,3.32,1198000.0
2008-07-14 13:30:00,3.31,3.32,3.31,3.32,984000.0,3.31,3.32,3.31,3.32,984000.0
2008-07-14 13:35:00,3.32,3.33,3.31,3.33,1088000.0,3.32,3.33,3.31,3.33,1088000.0
2008-07-14 13:40:00,3.33,3.34,3.33,3.34,1480000.0,3.33,3.34,3.33,3.34,1480000.0
2008-07-14 13:45:00,3.34,3.35,3.34,3.35,1666000.0,3.34,3.35,3.34,3.35,1666000.0
2008-07-14 13:50:00,3.35,3.35,3.34,3.34,1154000.0,3.35,3.35,3.34,3.34,1154000.0
2008-07-14 13:55:00,3.34,3.34,3.33,3.34,996000.0,3.34,3.34,3.33,3.34,996000.0
2008-07-14 14:00:00,3.34,3.34,3.33,3.34,810000.0,3.34,3.34,3.33,3.34,810000.0
2008-07-14 14:05:00,3.33,3.35,3.33,3.34,1034000.0,3.33,3.35,3.33,3.34,1034000.0
2008-07-14 14:10:00,3.34,3.35,3.33,3.33,796000.0,3.34,3.35,3.33,3.33,796000.0
2008-07-14 14:15:00,3.33,3.34,3.33,3.33,1096000.0,3.33,3.34,3.33,3.33,1096000.0
2008-07-14 14:20:00,3.33,3.34,3.33,3.34,1036000.0,3.33,3.34,3.33,3.34,1036000.0
2008-07-14 14:25:00,3.34,3.34,3.33,3.33,772000.0,3.34,3.34,3.33,3.33,772000.0
2008-07-14 14:30:00,3.33,3.34,3.33,3.34,768000.0,3.33,3.34,3.33,3.34,768000.0
2008-07-14 14:35:00,3.34,3.34,3.33,3.34,1134000.0,3.34,3.34,3.33,3.34,1134000.0
2008-07-14 14:40:00,3.34,3.34,3.32,3.33,1878000.0,3.34,3.34,3.32,3.33,1878000.0
2008-07-14 14:45:00,3.33,3.33,3.32,3.32,1426000.0,3.33,3.33,3.32,3.32,1426000.0
2008-07-14 14:50:00,3.32,3.32,3.31,3.31,1868000.0,3.32,3.32,3.31,3.31,1868000.0
2008-07-14 14:55:00,3.31,3.31,3.3,3.31,2612000.0,3.31,3.31,3.3,3.31,2612000.0
2008-07-14 15:00:00,3.31,3.31,3.3,3.3,2960000.0,3.31,3.31,3.3,3.3,2960000.0
2008-07-14 15:05:00,3.3,3.31,3.29,3.3,2988000.0,3.3,3.31,3.29,3.3,2988000.0
2008-07-14 15:10:00,3.3,3.31,3.3,3.3,2048000.0,3.3,3.31,3.3,3.3,2048000.0
2008-07-14 15:15:00,3.3,3.31,3.3,3.3,1290000.0,3.3,3.31,3.3,3.3,1290000.0
2008-07-14 15:20:00,3.3,3.31,3.29,3.29,3824000.0,3.3,3.31,3.29,3.29,3824000.0
2008-07-14 15:25:00,3.29,3.31,3.29,3.31,3538000.0,3.29,3.31,3.29,3.31,3538000.0
2008-07-14 15:30:00,3.31,3.33,3.31,3.33,4476000.0,3.31,3.33,3.31,3.33,4476000.0
2008-07-14 15:35:00,3.33,3.35,3.33,3.35,4688000.0,3.33,3.35,3.33,3.35,4688000.0
2008-07-14 15:40:00,3.34,3.34,3.32,3.32,3084000.0,3.34,3.34,3.32,3.32,3084000.0
2008-07-14 15:45:00,3.32,3.34,3.32,3.33,2762000.0,3.32,3.34,3.32,3.33,2762000.0
2008-07-14 15:50:00,3.33,3.33,3.31,3.31,4596000.0,3.33,3.33,3.31,3.31,4596000.0
2008-07-14 15:55:00,3.31,3.32,3.31,3.31,4158000.0,3.31,3.32,3.31,3.31,4158000.0
2008-07-15 09:30:00,3.3,3.31,3.2,3.26,3700000.0,3.3,3.31,3.2,3.26,3700000.0
2008-07-15 09:35:00,3.26,3.26,3.22,3.23,3362000.0,3.26,3.26,3.22,3.23,3362000.0
2008-07-15 09:40:00,3.23,3.24,3.21,3.24,3250000.0,3.23,3.24,3.21,3.24,3250000.0
2008-07-15 09:45:00,3.24,3.24,3.21,3.22,5650000.0,3.24,3.24,3.21,3.22,5650000.0
2008-07-15 09:50:00,3.22,3.23,3.21,3.21,2060000.0,3.22,3.23,3.21,3.21,2060000.0
2008-07-15 09:55:00,3.21,3.22,3.2,3.2,5170000.0,3.21,3.22,3.2,3.2,5170000.0
2008-07-15 10:00:00,3.2,3.21,3.17,3.18,4814000.0,3.2,3.21,3.17,3.18,4814000.0
2008-07-15 10:05:00,3.18,3.18,3.16,3.17,5116000.0,3.18,3.18,3.16,3.17,5116000.0
2008-07-15 10:10:00,3.17,3.17,3.16,3.17,3892000.0,3.17,3.17,3.16,3.17,3892000.0
2008-07-15 10:15:00,3.17,3.17,3.16,3.17,4388000.0,3.17,3.17,3.16,3.17,4388000.0
2008-07-15 10:20:00,3.17,3.17,3.16,3.17,9030000.0,3.17,3.17,3.16,3.17,9030000.0
2008-07-15 10:25:00,3.17,3.17,3.15,3.16,5550000.0,3.17,3.17,3.15,3.16,5550000.0
2008-07-15 10:30:00,3.16,3.17,3.15,3.17,3358000.0,3.16,3.17,3.15,3.17,3358000.0
2008-07-15 10:35:00,3.17,3.17,3.16,3.17,4028000.0,3.17,3.17,3.16,3.17,4028000.0
2008-07-15 10:40:00,3.17,3.18,3.17,3.18,2262000.0,3.17,3.18,3.17,3.18,2262000.0
2008-07-15 10:45:00,3.18,3.2,3.18,3.19,1822000.0,3.18,3.2,3.18,3.19,1822000.0
2008-07-15 10:50:00,3.19,3.22,3.19,3.22,2948000.0,3.19,3.22,3.19,3.22,2948000.0
2008-07-15 10:55:00,3.22,3.23,3.21,3.23,3876000.0,3.22,3.23,3.21,3.23,3876000.0
2008-07-15 11:00:00,3.23,3.26,3.22,3.25,2900000.0,3.23,3.26,3.22,3.25,2900000.0
2008-07-15 11:05:00,3.25,3.29,3.25,3.27,4878000.0,3.25,3.29,3.25,3.27,4878000.0
2008-07-15 11:10:00,3.27,3.27,3.26,3.26,3350000.0,3.27,3.27,3.26,3.26,3350000.0
2008-07-15 11:15:00,3.26,3.27,3.24,3.24,3142000.0,3.26,3.27,3.24,3.24,3142000.0
2008-07-15 11:20:00,3.24,3.26,3.23,3.25,3288000.0,3.24,3.26,3.23,3.25,3288000.0
2008-07-15 11:25:00,3.25,3.26,3.22,3.22,1876000.0,3.25,3.26,3.22,3.22,1876000.0
2008-07-15 11:30:00,3.22,3.23,3.21,3.22,1768000.0,3.22,3.23,3.21,3.22,1768000.0
2008-07-15 11:35:00,3.22,3.23,3.21,3.22,2008000.0,3.22,3.23,3.21,3.22,2008000.0
2008-07-15 11:40:00,3.21,3.22,3.21,3.22,1242000.0,3.21,3.22,3.21,3.22,1242000.0
2008-07-15 11:45:00,3.22,3.22,3.2,3.22,1600000.0,3.22,3.22,3.2,3.22,1600000.0
2008-07-15 11:50:00,3.22,3.25,3.22,3.25,3034000.0,3.22,3.25,3.22,3.25,3034000.0
2008-07-15 11:55:00,3.25,3.27,3.24,3.26,2168000.0,3.25,3.27,3.24,3.26,2168000.0
2008-07-15 12:00:00,3.26,3.27,3.25,3.27,2002000.0,3.26,3.27,3.25,3.27,2002000.0
2008-07-15 12:05:00,3.27,3.29,3.25,3.26,2142000.0,3.27,3.29,3.25,3.26,2142000.0
2008-07-15 12:10:00,3.26,3.27,3.25,3.27,1338000.0,3.26,3.27,3.25,3.27,1338000.0
2008-07-15 12:15:00,3.27,3.29,3.26,3.29,1758000.0,3.27,3.29,3.26,3.29,1758000.0
2008-07-15 12:20:00,3.29,3.31,3.29,3.3,2600000.0,3.29,3.31,3.29,3.3,2600000.0
2008-07-15 12:25:00,3.3,3.32,3.3,3.31,2056000.0,3.3,3.32,3.3,3.31,2056000.0
2008-07-15 12:30:00,3.31,3.36,3.31,3.35,2604000.0,3.31,3.36,3.31,3.35,2604000.0
2008-07-15 12:35:00,3.35,3.36,3.35,3.36,3658000.0,3.35,3.36,3.35,3.36,3658000.0
2008-07-15 12:40:00,3.36,3.37,3.36,3.36,2270000.0,3.36,3.37,3.36,3.36,2270000.0
2008-07-15 12:45:00,3.36,3.36,3.33,3.33,1490000.0,3.36,3.36,3.33,3.33,1490000.0
2008-07-15 12:50:00,3.33,3.34,3.32,3.32,2328000.0,3.33,3.34,3.32,3.32,2328000.0
2008-07-15 12:55:00,3.32,3.34,3.32,3.34,1638000.0,3.32,3.34,3.32,3.34,1638000.0
2008-07-15 13:00:00,3.33,3.37,3.33,3.35,3306000.0,3.33,3.37,3.33,3.35,3306000.0
2008-07-15 13:05:00,3.35,3.38,3.35,3.38,2210000.0,3.35,3.38,3.35,3.38,2210000.0
2008-07-15 13:10:00,3.38,3.39,3.37,3.38,3120000.0,3.38,3.39,3.37,3.38,3120000.0
2008-07-15 13:15:00,3.38,3.38,3.36,3.36,1704000.0,3.38,3.38,3.36,3.36,1704000.0
2008-07-15 13:20:00,3.37,3.37,3.34,3.37,2970000.0,3.37,3.37,3.34,3.37,2970000.0
2008-07-15 13:25:00,3.37,3.37,3.35,3.36,2376000.0,3.37,3.37,3.35,3.36,2376000.0
2008-07-15 13:30:00,3.36,3.36,3.34,3.35,2552000.0,3.36,3.36,3.34,3.35,2552000.0
2008-07-15 13:35:00,3.35,3.36,3.35,3.35,1414000.0,3.35,3.36,3.35,3.35,1414000.0
2008-07-15 13:40:00,3.35,3.37,3.35,3.37,1050000.0,3.35,3.37,3.35,3.37,1050000.0
2008-07-15 13:45:00,3.37,3.38,3.36,3.37,1718000.0,3.37,3.38,3.36,3.37,1718000.0
2008-07-15 13:50:00,3.37,3.38,3.37,3.38,2508000.0,3.37,3.38,3.37,3.38,2508000.0
2008-07-15 13:55:00,3.38,3.38,3.37,3.37,1278000.0,3.38,3.38,3.37,3.37,1278000.0
2008-07-15 14:00:00,3.37,3.38,3.35,3.36,1892000.0,3.37,3.38,3.35,3.36,1892000.0
2008-07-15 14:05:00,3.36,3.36,3.34,3.34,2120000.0,3.36,3.36,3.34,3.34,2120000.0
2008-07-15 14:10:00,3.34,3.36,3.34,3.35,2086000.0,3.34,3.36,3.34,3.35,2086000.0
2008-07-15 14:15:00,3.35,3.38,3.35,3.37,1438000.0,3.35,3.38,3.35,3.37,1438000.0
2008-07-15 14:20:00,3.37,3.37,3.35,3.36,952000.0,3.37,3.37,3.35,3.36,952000.0
2008-07-15 14:25:00,3.36,3.36,3.35,3.36,1610000.0,3.36,3.36,3.35,3.36,1610000.0
2008-07-15 14:30:00,3.36,3.39,3.36,3.38,2166000.0,3.36,3.39,3.36,3.38,2166000.0
2008-07-15 14:35:00,3.38,3.38,3.37,3.38,1300000.0,3.38,3.38,3.37,3.38,1300000.0
2008-07-15 14:40:00,3.38,3.39,3.37,3.38,1780000.0,3.38,3.39,3.37,3.38,1780000.0
2008-07-15 14:45:00,3.38,3.4,3.38,3.39,1756000.0,3.38,3.4,3.38,3.39,1756000.0
2008-07-15 14:50:00,3.39,3.4,3.38,3.4,2246000.0,3.39,3.4,3.38,3.4,2246000.0
2008-07-15 14:55:00,3.4,3.4,3.39,3.4,2478000.0,3.4,3.4,3.39,3.4,2478000.0
2008-07-15 15:00:00,3.4,3.43,3.39,3.42,3342000.0,3.4,3.43,3.39,3.42,3342000.0
2008-07-15 15:05:00,3.42,3.43,3.42,3.43,3222000.0,3.42,3.43,3.42,3.43,3222000.0
2008-07-15 15:10:00,3.43,3.43,3.4,3.41,2882000.0,3.43,3.43,3.4,3.41,2882000.0
2008-07-15 15:15:00,3.41,3.42,3.4,3.42,2116000.0,3.41,3.42,3.4,3.42,2116000.0
2008-07-15 15:20:00,3.42,3.43,3.4,3.41,2092000.0,3.42,3.43,3.4,3.41,2092000.0
2008-07-15 15:25:00,3.41,3.41,3.38,3.38,2168000.0,3.41,3.41,3.38,3.38,2168000.0
2008-07-15 15:30:00,3.38,3.4,3.38,3.39,2812000.0,3.38,3.4,3.38,3.39,2812000.0
2008-07-15 15:35:00,3.39,3.4,3.38,3.39,2534000.0,3.39,3.4,3.38,3.39,2534000.0
2008-07-15 15:40:00,3.39,3.39,3.36,3.37,2862000.0,3.39,3.39,3.36,3.37,2862000.0
2008-07-15 15:45:00,3.37,3.38,3.36,3.36,3614000.0,3.37,3.38,3.36,3.36,3614000.0
2008-07-15 15:50:00,3.36,3.38,3.35,3.36,3412000.0,3.36,3.38,3.35,3.36,3412000.0
2008-07-15 15:55:00,3.36,3.37,3.35,3.35,3770000.0,3.36,3.37,3.35,3.35,3770000.0
2008-07-16 09:30:00,3.35,3.39,3.34,3.39,1960000.0,3.35,3.39,3.34,3.39,1960000.0
2008-07-16 09:35:00,3.39,3.4,3.36,3.36,1716000.0,3.39,3.4,3.36,3.36,1716000.0
2008-07-16 09:40:00,3.36,3.37,3.35,3.35,1770000.0,3.36,3.37,3.35,3.35,1770000.0
2008-07-16 09:45:00,3.35,3.36,3.35,3.36,1600000.0,3.35,3.36,3.35,3.36,1600000.0
2008-07-16 09:50:00,3.35,3.4,3.35,3.39,2350000.0,3.35,3.4,3.35,3.39,2350000.0
2008-07-16 09:55:00,3.39,3.44,3.39,3.44,3512000.0,3.39,3.44,3.39,3.44,3512000.0
2008-07-16 10:00:00,3.44,3.45,3.43,3.43,2164000.0,3.44,3.45,3.43,3.43,2164000.0
2008-07-16 10:05:00,3.43,3.43,3.4,3.42,1890000.0,3.43,3.43,3.4,3.42,1890000.0
2008-07-16 10:10:00,3.42,3.43,3.4,3.41,1294000.0,3.42,3.43,3.4,3.41,1294000.0
2008-07-16 10:15:00,3.41,3.42,3.4,3.4,1540000.0,3.41,3.42,3.4,3.4,1540000.0
2008-07-16 10:20:00,3.4,3.41,3.4,3.41,2432000.0,3.4,3.41,3.4,3.41,2432000.0
2008-07-16 10:25:00,3.41,3.45,3.41,3.44,2316000.0,3.41,3.45,3.41,3.44,2316000.0
2008-07-16 10:30:00,3.44,3.45,3.44,3.45,2448000.0,3.44,3.45,3.44,3.45,2448000.0
2008-07-16 10:35:00,3.45,3.49,3.45,3.48,4284000.0,3.45,3.49,3.45,3.48,4284000.0
2008-07-16 10:40:00,3.48,3.53,3.48,3.52,5136000.0,3.48,3.53,3.48,3.52,5136000.0
2008-07-16 10:45:00,3.53,3.54,3.51,3.51,4396000.0,3.53,3.54,3.51,3.51,4396000.0
2008-07-16 10:50:00,3.51,3.52,3.5,3.52,2374000.0,3.51,3.52,3.5,3.52,2374000.0
2008-07-16 10:55:00,3.52,3.55,3.52,3.54,3174000.0,3.52,3.55,3.52,3.54,3174000.0
2008-07-16 11:00:00,3.54,3.56,3.54,3.56,3986000.0,3.54,3.56,3.54,3.56,3986000.0
2008-07-16 11:05:00,3.56,3.59,3.56,3.58,3678000.0,3.56,3.59,3.56,3.58,3678000.0
2008-07-16 11:10:00,3.58,3.6,3.58,3.58,3458000.0,3.58,3.6,3.58,3.58,3458000.0
2008-07-16 11:15:00,3.58,3.59,3.57,3.57,3582000.0,3.58,3.59,3.57,3.57,3582000.0
2008-07-16 11:20:00,3.57,3.57,3.56,3.56,4192000.0,3.57,3.57,3.56,3.56,4192000.0
2008-07-16 11:25:00,3.56,3.6,3.56,3.6,3588000.0,3.56,3.6,3.56,3.6,3588000.0
2008-07-16 11:30:00,3.6,3.62,3.6,3.61,5854000.0,3.6,3.62,3.6,3.61,5854000.0
2008-07-16 11:35:00,3.61,3.61,3.58,3.58,2608000.0,3.61,3.61,3.58,3.58,2608000.0
2008-07-16 11:40:00,3.58,3.59,3.56,3.57,2882000.0,3.58,3.59,3.56,3.57,2882000.0
2008-07-16 11:45:00,3.57,3.59,3.57,3.59,2400000.0,3.57,3.59,3.57,3.59,2400000.0
2008-07-16 11:50:00,3.59,3.6,3.57,3.59,2442000.0,3.59,3.6,3.57,3.59,2442000.0
2008-07-16 11:55:00,3.59,3.61,3.58,3.58,2670000.0,3.59,3.61,3.58,3.58,2670000.0
2008-07-16 12:00:00,3.58,3.59,3.57,3.58,2018000.0,3.58,3.59,3.57,3.58,2018000.0
2008-07-16 12:05:00,3.58,3.59,3.58,3.59,1306000.0,3.58,3.59,3.58,3.59,1306000.0
2008-07-16 12:10:00,3.59,3.59,3.58,3.59,1614000.0,3.59,3.59,3.58,3.59,1614000.0
2008-07-16 12:15:00,3.59,3.59,3.58,3.59,1328000.0,3.59,3.59,3.58,3.59,1328000.0
2008-07-16 12:20:00,3.59,3.59,3.56,3.58,2304000.0,3.59,3.59,3.56,3.58,2304000.0
2008-07-16 12:25:00,3.58,3.59,3.58,3.59,1434000.0,3.58,3.59,3.58,3.59,1434000.0
2008-07-16 12:30:00,3.59,3.6,3.59,3.59,1648000.0,3.59,3.6,3.59,3.59,1648000.0
2008-07-16 12:35:00,3.59,3.6,3.59,3.59,1520000.0,3.59,3.6,3.59,3.59,1520000.0
2008-07-16 12:40:00,3.59,3.6,3.59,3.6,1642000.0,3.59,3.6,3.59,3.6,1642000.0
2008-07-16 12:45:00,3.6,3.6,3.59,3.59,1898000.0,3.6,3.6,3.59,3.59,1898000.0
2008-07-16 12:50:00,3.59,3.6,3.59,3.6,1092000.0,3.59,3.6,3.59,3.6,1092000.0
2008-07-16 12:55:00,3.6,3.6,3.6,3.6,1960000.0,3.6,3.6,3.6,3.6,1960000.0
2008-07-16 13:00:00,3.59,3.61,3.59,3.61,2154000.0,3.59,3.61,3.59,3.61,2154000.0
2008-07-16 13:05:00,3.61,3.61,3.6,3.61,1658000.0,3.61,3.61,3.6,3.61,1658000.0
2008-07-16 13:10:00,3.61,3.61,3.59,3.59,2330000.0,3.61,3.61,3.59,3.59,2330000.0
2008-07-16 13:15:00,3.59,3.6,3.58,3.59,1252000.0,3.59,3.6,3.58,3.59,1252000.0
2008-07-16 13:20:00,3.59,3.61,3.59,3.6,1506000.0,3.59,3.61,3.59,3.6,1506000.0
2008-07-16 13:25:00,3.6,3.61,3.6,3.6,950000.0,3.6,3.61,3.6,3.6,950000.0
2008-07-16 13:30:00,3.6,3.6,3.59,3.59,914000.0,3.6,3.6,3.59,3.59,914000.0
2008-07-16 13:35:00,3.59,3.59,3.59,3.59,1240000.0,3.59,3.59,3.59,3.59,1240000.0
2008-07-16 13:40:00,3.59,3.61,3.59,3.6,1674000.0,3.59,3.61,3.59,3.6,1674000.0
2008-07-16 13:45:00,3.6,3.61,3.6,3.6,1456000.0,3.6,3.61,3.6,3.6,1456000.0
2008-07-16 13:50:00,3.6,3.6,3.6,3.6,1716000.0,3.6,3.6,3.6,3.6,1716000.0
2008-07-16 13:55:00,3.6,3.61,3.6,3.61,1056000.0,3.6,3.61,3.6,3.61,1056000.0
2008-07-16 14:00:00,3.61,3.63,3.61,3.62,3918000.0,3.61,3.63,3.61,3.62,3918000.0
2008-07-16 14:05:00,3.62,3.63,3.61,3.62,3202000.0,3.62,3.63,3.61,3.62,3202000.0
2008-07-16 14:10:00,3.62,3.64,3.62,3.63,2652000.0,3.62,3.64,3.62,3.63,2652000.0
2008-07-16 14:15:00,3.63,3.64,3.62,3.63,6226000.0,3.63,3.64,3.62,3.63,6226000.0
2008-07-16 14:20:00,3.63,3.63,3.62,3.63,3118000.0,3.63,3.63,3.62,3.63,3118000.0
2008-07-16 14:25:00,3.63,3.64,3.62,3.63,2756000.0,3.63,3.64,3.62,3.63,2756000.0
2008-07-16 14:30:00,3.63,3.63,3.62,3.62,1606000.0,3.63,3.63,3.62,3.62,1606000.0
2008-07-16 14:35:00,3.62,3.63,3.61,3.62,2614000.0,3.62,3.63,3.61,3.62,2614000.0
2008-07-16 14:40:00,3.62,3.63,3.62,3.62,1394000.0,3.62,3.63,3.62,3.62,1394000.0
2008-07-16 14:45:00,3.62,3.62,3.61,3.62,2742000.0,3.62,3.62,3.61,3.62,2742000.0
2008-07-16 14:50:00,3.62,3.63,3.62,3.63,1526000.0,3.62,3.63,3.62,3.63,1526000.0
2008-07-16 14:55:00,3.63,3.63,3.63,3.63,2980000.0,3.63,3.63,3.63,3.63,2980000.0
2008-07-16 15:00:00,3.63,3.63,3.62,3.63,1942000.0,3.63,3.63,3.62,3.63,1942000.0
2008-07-16 15:05:00,3.63,3.63,3.62,3.62,2480000.0,3.63,3.63,3.62,3.62,2480000.0
2008-07-16 15:10:00,3.62,3.63,3.61,3.63,1804000.0,3.62,3.63,3.61,3.63,1804000.0
2008-07-16 15:15:00,3.63,3.64,3.62,3.62,2448000.0,3.63,3.64,3.62,3.62,2448000.0
2008-07-16 15:20:00,3.62,3.63,3.62,3.62,3018000.0,3.62,3.63,3.62,3.62,3018000.0
2008-07-16 15:25:00,3.62,3.63,3.62,3.62,3122000.0,3.62,3.63,3.62,3.62,3122000.0
2008-07-16 15:30:00,3.62,3.63,3.61,3.61,3518000.0,3.62,3.63,3.61,3.61,3518000.0
2008-07-16 15:35:00,3.61,3.62,3.6,3.61,4640000.0,3.61,3.62,3.6,3.61,4640000.0
2008-07-16 15:40:00,3.61,3.61,3.6,3.6,6142000.0,3.61,3.61,3.6,3.6,6142000.0
2008-07-16 15:45:00,3.6,3.61,3.6,3.6,3750000.0,3.6,3.61,3.6,3.6,3750000.0
2008-07-16 15:50:00,3.6,3.6,3.58,3.6,8286000.0,3.6,3.6,3.58,3.6,8286000.0
2008-07-16 15:55:00,3.6,3.61,3.59,3.6,9438000.0,3.6,3.61,3.59,3.6,9438000.0
2008-07-17 09:30:00,3.56,3.57,3.52,3.56,6472000.0,3.56,3.57,3.52,3.56,6472000.0
2008-07-17 09:35:00,3.56,3.58,3.53,3.54,3294000.0,3.56,3.58,3.53,3.54,3294000.0
2008-07-17 09:40:00,3.54,3.62,3.54,3.59,3476000.0,3.54,3.62,3.54,3.59,3476000.0
2008-07-17 09:45:00,3.59,3.59,3.55,3.55,2816000.0,3.59,3.59,3.55,3.55,2816000.0
2008-07-17 09:50:00,3.55,3.58,3.55,3.57,3240000.0,3.55,3.58,3.55,3.57,3240000.0
2008-07-17 09:55:00,3.56,3.59,3.56,3.57,3156000.0,3.56,3.59,3.56,3.57,3156000.0
2008-07-17 10:00:00,3.57,3.6,3.55,3.55,3676000.0,3.57,3.6,3.55,3.55,3676000.0
2008-07-17 10:05:00,3.55,3.55,3.51,3.52,3142000.0,3.55,3.55,3.51,3.52,3142000.0
2008-07-17 10:10:00,3.53,3.53,3.49,3.5,4270000.0,3.53,3.53,3.49,3.5,4270000.0
2008-07-17 10:15:00,3.5,3.53,3.5,3.53,3484000.0,3.5,3.53,3.5,3.53,3484000.0
2008-07-17 10:20:00,3.53,3.53,3.5,3.52,4172000.0,3.53,3.53,3.5,3.52,4172000.0
2008-07-17 10:25:00,3.52,3.54,3.51,3.52,2418000.0,3.52,3.54,3.51,3.52,2418000.0
2008-07-17 10:30:00,3.51,3.52,3.48,3.49,3290000.0,3.51,3.52,3.48,3.49,3290000.0
2008-07-17 10:35:00,3.49,3.51,3.49,3.5,2122000.0,3.49,3.51,3.49,3.5,2122000.0
2008-07-17 10:40:00,3.49,3.5,3.48,3.48,1660000.0,3.49,3.5,3.48,3.48,1660000.0
2008-07-17 10:45:00,3.48,3.49,3.48,3.49,1538000.0,3.48,3.49,3.48,3.49,1538000.0
2008-07-17 10:50:00,3.49,3.49,3.47,3.48,2198000.0,3.49,3.49,3.47,3.48,2198000.0
2008-07-17 10:55:00,3.47,3.48,3.46,3.46,2978000.0,3.47,3.48,3.46,3.46,2978000.0
2008-07-17 11:00:00,3.46,3.47,3.46,3.46,1886000.0,3.46,3.47,3.46,3.46,1886000.0
2008-07-17 11:05:00,3.46,3.47,3.46,3.46,1376000.0,3.46,3.47,3.46,3.46,1376000.0
2008-07-17 11:10:00,3.46,3.47,3.45,3.46,1910000.0,3.46,3.47,3.45,3.46,1910000.0
2008-07-17 11:15:00,3.46,3.46,3.44,3.44,2828000.0,3.46,3.46,3.44,3.44,2828000.0
2008-07-17 11:20:00,3.44,3.45,3.44,3.45,2076000.0,3.44,3.45,3.44,3.45,2076000.0
2008-07-17 11:25:00,3.45,3.47,3.45,3.46,2020000.0,3.45,3.47,3.45,3.46,2020000.0
2008-07-17 11:30:00,3.46,3.46,3.45,3.46,1254000.0,3.46,3.46,3.45,3.46,1254000.0
2008-07-17 11:35:00,3.46,3.48,3.46,3.48,1162000.0,3.46,3.48,3.46,3.48,1162000.0
2008-07-17 11:40:00,3.48,3.5,3.48,3.48,2516000.0,3.48,3.5,3.48,3.48,2516000.0
2008-07-17 11:45:00,3.48,3.5,3.48,3.49,2524000.0,3.48,3.5,3.48,3.49,2524000.0
2008-07-17 11:50:00,3.49,3.5,3.49,3.5,916000.0,3.49,3.5,3.49,3.5,916000.0
2008-07-17 11:55:00,3.5,3.5,3.49,3.49,992000.0,3.5,3.5,3.49,3.49,992000.0
2008-07-17 12:00:00,3.49,3.49,3.48,3.48,942000.0,3.49,3.49,3.48,3.48,942000.0
2008-07-17 12:05:00,3.48,3.51,3.48,3.51,2932000.0,3.48,3.51,3.48,3.51,2932000.0
2008-07-17 12:10:00,3.51,3.52,3.5,3.51,1062000.0,3.51,3.52,3.5,3.51,1062000.0
2008-07-17 12:15:00,3.51,3.51,3.49,3.51,1340000.0,3.51,3.51,3.49,3.51,1340000.0
2008-07-17 12:20:00,3.51,3.52,3.51,3.52,984000.0,3.51,3.52,3.51,3.52,984000.0
2008-07-17 12:25:00,3.52,3.52,3.51,3.51,594000.0,3.52,3.52,3.51,3.51,594000.0
2008-07-17 12:30:00,3.51,3.51,3.49,3.5,992000.0,3.51,3.51,3.49,3.5,992000.0
2008-07-17 12:35:00,3.5,3.51,3.5,3.5,1648000.0,3.5,3.51,3.5,3.5,1648000.0
2008-07-17 12:40:00,3.5,3.51,3.5,3.5,920000.0,3.5,3.51,3.5,3.5,920000.0
2008-07-17 12:45:00,3.5,3.52,3.5,3.52,752000.0,3.5,3.52,3.5,3.52,752000.0
2008-07-17 12:50:00,3.52,3.52,3.51,3.52,1108000.0,3.52,3.52,3.51,3.52,1108000.0
2008-07-17 12:55:00,3.52,3.54,3.52,3.54,1966000.0,3.52,3.54,3.52,3.54,1966000.0
2008-07-17 13:00:00,3.53,3.54,3.53,3.53,2244000.0,3.53,3.54,3.53,3.53,2244000.0
2008-07-17 13:05:00,3.53,3.54,3.53,3.53,1222000.0,3.53,3.54,3.53,3.53,1222000.0
2008-07-17 13:10:00,3.53,3.55,3.53,3.54,1740000.0,3.53,3.55,3.53,3.54,1740000.0
2008-07-17 13:15:00,3.54,3.59,3.54,3.59,2764000.0,3.54,3.59,3.54,3.59,2764000.0
2008-07-17 13:20:00,3.59,3.59,3.57,3.57,1748000.0,3.59,3.59,3.57,3.57,1748000.0
2008-07-17 13:25:00,3.57,3.58,3.57,3.57,1280000.0,3.57,3.58,3.57,3.57,1280000.0
2008-07-17 13:30:00,3.57,3.59,3.57,3.58,1574000.0,3.57,3.59,3.57,3.58,1574000.0
2008-07-17 13:35:00,3.58,3.6,3.58,3.6,2280000.0,3.58,3.6,3.58,3.6,2280000.0
2008-07-17 13:40:00,3.6,3.6,3.59,3.6,1808000.0,3.6,3.6,3.59,3.6,1808000.0
2008-07-17 13:45:00,3.6,3.61,3.6,3.6,2638000.0,3.6,3.61,3.6,3.6,2638000.0
2008-07-17 13:50:00,3.6,3.61,3.59,3.59,1596000.0,3.6,3.61,3.59,3.59,1596000.0
2008-07-17 13:55:00,3.59,3.59,3.58,3.59,1268000.0,3.59,3.59,3.58,3.59,1268000.0
2008-07-17 14:00:00,3.59,3.61,3.59,3.61,1256000.0,3.59,3.61,3.59,3.61,1256000.0
2008-07-17 14:05:00,3.61,3.62,3.6,3.6,1754000.0,3.61,3.62,3.6,3.6,1754000.0
2008-07-17 14:10:00,3.6,3.62,3.6,3.61,1926000.0,3.6,3.62,3.6,3.61,1926000.0
2008-07-17 14:15:00,3.61,3.61,3.6,3.6,1294000.0,3.61,3.61,3.6,3.6,1294000.0
2008-07-17 14:20:00,3.6,3.61,3.59,3.59,1030000.0,3.6,3.61,3.59,3.59,1030000.0
2008-07-17 14:25:00,3.59,3.6,3.59,3.6,2180000.0,3.59,3.6,3.59,3.6,2180000.0
2008-07-17 14:30:00,3.6,3.6,3.59,3.59,1394000.0,3.6,3.6,3.59,3.59,1394000.0
2008-07-17 14:35:00,3.59,3.6,3.58,3.6,2432000.0,3.59,3.6,3.58,3.6,2432000.0
2008-07-17 14:40:00,3.6,3.61,3.59,3.6,3316000.0,3.6,3.61,3.59,3.6,3316000.0
2008-07-17 14:45:00,3.6,3.6,3.59,3.6,1290000.0,3.6,3.6,3.59,3.6,1290000.0
2008-07-17 14:50:00,3.6,3.61,3.6,3.6,4318000.0,3.6,3.61,3.6,3.6,4318000.0
2008-07-17 14:55:00,3.6,3.6,3.59,3.59,2466000.0,3.6,3.6,3.59,3.59,2466000.0
2008-07-17 15:00:00,3.59,3.61,3.59,3.6,2346000.0,3.59,3.61,3.59,3.6,2346000.0
2008-07-17 15:05:00,3.6,3.6,3.59,3.59,2308000.0,3.6,3.6,3.59,3.59,2308000.0
2008-07-17 15:10:00,3.59,3.6,3.59,3.6,1618000.0,3.59,3.6,3.59,3.6,1618000.0
2008-07-17 15:15:00,3.6,3.61,3.6,3.6,3466000.0,3.6,3.61,3.6,3.6,3466000.0
2008-07-17 15:20:00,3.6,3.61,3.57,3.6,3256000.0,3.6,3.61,3.57,3.6,3256000.0
2008-07-17 15:25:00,3.6,3.6,3.59,3.6,3216000.0,3.6,3.6,3.59,3.6,3216000.0
2008-07-17 15:30:00,3.6,3.6,3.6,3.6,2674000.0,3.6,3.6,3.6,3.6,2674000.0
2008-07-17 15:35:00,3.6,3.6,3.59,3.59,2746000.0,3.6,3.6,3.59,3.59,2746000.0
2008-07-17 15:40:00,3.59,3.61,3.59,3.6,2682000.0,3.59,3.61,3.59,3.6,2682000.0
2008-07-17 15:45:00,3.6,3.61,3.6,3.6,3620000.0,3.6,3.61,3.6,3.6,3620000.0
2008-07-17 15:50:00,3.6,3.61,3.6,3.6,3594000.0,3.6,3.61,3.6,3.6,3594000.0
2008-07-17 15:55:00,3.6,3.61,3.6,3.6,5862000.0,3.6,3.61,3.6,3.6,5862000.0
2008-07-18 09:30:00,3.51,3.54,3.48,3.51,15882000.0,3.51,3.54,3.48,3.51,15882000.0
2008-07-18 09:35:00,3.51,3.52,3.48,3.49,3464000.0,3.51,3.52,3.48,3.49,3464000.0
2008-07-18 09:40:00,3.49,3.52,3.48,3.51,2440000.0,3.49,3.52,3.48,3.51,2440000.0
2008-07-18 09:45:00,3.52,3.53,3.5,3.53,2502000.0,3.52,3.53,3.5,3.53,2502000.0
2008-07-18 09:50:00,3.53,3.53,3.49,3.49,3514000.0,3.53,3.53,3.49,3.49,3514000.0
2008-07-18 09:55:00,3.49,3.5,3.48,3.5,2588000.0,3.49,3.5,3.48,3.5,2588000.0
2008-07-18 10:00:00,3.49,3.5,3.49,3.5,1596000.0,3.49,3.5,3.49,3.5,1596000.0
2008-07-18 10:05:00,3.5,3.53,3.49,3.53,2896000.0,3.5,3.53,3.49,3.53,2896000.0
2008-07-18 10:10:00,3.54,3.54,3.51,3.51,1410000.0,3.54,3.54,3.51,3.51,1410000.0
2008-07-18 10:15:00,3.51,3.52,3.49,3.5,2526000.0,3.51,3.52,3.49,3.5,2526000.0
2008-07-18 10:20:00,3.5,3.51,3.5,3.51,2474000.0,3.5,3.51,3.5,3.51,2474000.0
2008-07-18 10:25:00,3.51,3.51,3.49,3.51,1708000.0,3.51,3.51,3.49,3.51,1708000.0
2008-07-18 10:30:00,3.5,3.52,3.49,3.5,2358000.0,3.5,3.52,3.49,3.5,2358000.0
2008-07-18 10:35:00,3.5,3.5,3.49,3.5,3874000.0,3.5,3.5,3.49,3.5,3874000.0
2008-07-18 10:40:00,3.5,3.5,3.46,3.49,4418000.0,3.5,3.5,3.46,3.49,4418000.0
2008-07-18 10:45:00,3.49,3.52,3.48,3.52,2220000.0,3.49,3.52,3.48,3.52,2220000.0
2008-07-18 10:50:00,3.52,3.53,3.49,3.49,1930000.0,3.52,3.53,3.49,3.49,1930000.0
2008-07-18 10:55:00,3.5,3.5,3.49,3.5,1340000.0,3.5,3.5,3.49,3.5,1340000.0
2008-07-18 11:00:00,3.5,3.51,3.5,3.5,1116000.0,3.5,3.51,3.5,3.5,1116000.0
2008-07-18 11:05:00,3.5,3.51,3.5,3.5,1372000.0,3.5,3.51,3.5,3.5,1372000.0
2008-07-18 11:10:00,3.51,3.54,3.51,3.54,1476000.0,3.51,3.54,3.51,3.54,1476000.0
2008-07-18 11:15:00,3.54,3.54,3.52,3.52,1436000.0,3.54,3.54,3.52,3.52,1436000.0
2008-07-18 11:20:00,3.52,3.52,3.51,3.51,1722000.0,3.52,3.52,3.51,3.51,1722000.0
2008-07-18 11:25:00,3.51,3.51,3.5,3.5,1072000.0,3.51,3.51,3.5,3.5,1072000.0
2008-07-18 11:30:00,3.5,3.51,3.49,3.5,900000.0,3.5,3.51,3.49,3.5,900000.0
2008-07-18 11:35:00,3.5,3.5,3.49,3.49,1016000.0,3.5,3.5,3.49,3.49,1016000.0
2008-07-18 11:40:00,3.49,3.5,3.49,3.5,960000.0,3.49,3.5,3.49,3.5,960000.0
2008-07-18 11:45:00,3.5,3.5,3.49,3.49,800000.0,3.5,3.5,3.49,3.49,800000.0
2008-07-18 11:50:00,3.49,3.51,3.49,3.49,1530000.0,3.49,3.51,3.49,3.49,1530000.0
2008-07-18 11:55:00,3.49,3.5,3.49,3.49,1064000.0,3.49,3.5,3.49,3.49,1064000.0
2008-07-18 12:00:00,3.49,3.5,3.49,3.49,508000.0,3.49,3.5,3.49,3.49,508000.0
2008-07-18 12:05:00,3.49,3.49,3.48,3.48,742000.0,3.49,3.49,3.48,3.48,742000.0
2008-07-18 12:10:00,3.48,3.49,3.48,3.48,1148000.0,3.48,3.49,3.48,3.48,1148000.0
2008-07-18 12:15:00,3.48,3.48,3.46,3.46,1562000.0,3.48,3.48,3.46,3.46,1562000.0
2008-07-18 12:20:00,3.46,3.47,3.46,3.46,1458000.0,3.46,3.47,3.46,3.46,1458000.0
2008-07-18 12:25:00,3.46,3.47,3.46,3.46,1144000.0,3.46,3.47,3.46,3.46,1144000.0
2008-07-18 12:30:00,3.46,3.46,3.45,3.45,2836000.0,3.46,3.46,3.45,3.45,2836000.0
2008-07-18 12:35:00,3.45,3.46,3.44,3.45,1600000.0,3.45,3.46,3.44,3.45,1600000.0
2008-07-18 12:40:00,3.45,3.45,3.44,3.44,1492000.0,3.45,3.45,3.44,3.44,1492000.0
2008-07-18 12:45:00,3.44,3.45,3.44,3.45,1168000.0,3.44,3.45,3.44,3.45,1168000.0
2008-07-18 12:50:00,3.45,3.45,3.43,3.43,2106000.0,3.45,3.45,3.43,3.43,2106000.0
2008-07-18 12:55:00,3.43,3.43,3.43,3.43,948000.0,3.43,3.43,3.43,3.43,948000.0
2008-07-18 13:00:00,3.43,3.46,3.43,3.45,1400000.0,3.43,3.46,3.43,3.45,1400000.0
2008-07-18 13:05:00,3.45,3.46,3.45,3.45,914000.0,3.45,3.46,3.45,3.45,914000.0
2008-07-18 13:10:00,3.45,3.46,3.44,3.45,656000.0,3.45,3.46,3.44,3.45,656000.0
2008-07-18 13:15:00,3.45,3.47,3.45,3.46,636000.0,3.45,3.47,3.45,3.46,636000.0
2008-07-18 13:20:00,3.46,3.47,3.46,3.47,802000.0,3.46,3.47,3.46,3.47,802000.0
2008-07-18 13:25:00,3.47,3.47,3.46,3.47,634000.0,3.47,3.47,3.46,3.47,634000.0
2008-07-18 13:30:00,3.47,3.48,3.46,3.47,1154000.0,3.47,3.48,3.46,3.47,1154000.0
2008-07-18 13:35:00,3.47,3.48,3.47,3.47,488000.0,3.47,3.48,3.47,3.47,488000.0
2008-07-18 13:40:00,3.47,3.47,3.46,3.47,720000.0,3.47,3.47,3.46,3.47,720000.0
2008-07-18 13:45:00,3.46,3.47,3.46,3.47,650000.0,3.46,3.47,3.46,3.47,650000.0
2008-07-18 13:50:00,3.47,3.47,3.46,3.47,924000.0,3.47,3.47,3.46,3.47,924000.0
2008-07-18 13:55:00,3.47,3.48,3.47,3.47,650000.0,3.47,3.48,3.47,3.47,650000.0
2008-07-18 14:00:00,3.47,3.48,3.47,3.48,722000.0,3.47,3.48,3.47,3.48,722000.0
2008-07-18 14:05:00,3.48,3.48,3.47,3.48,678000.0,3.48,3.48,3.47,3.48,678000.0
2008-07-18 14:10:00,3.48,3.5,3.48,3.5,1376000.0,3.48,3.5,3.48,3.5,1376000.0
2008-07-18 14:15:00,3.5,3.5,3.49,3.49,722000.0,3.5,3.5,3.49,3.49,722000.0
2008-07-18 14:20:00,3.49,3.49,3.49,3.49,640000.0,3.49,3.49,3.49,3.49,640000.0
2008-07-18 14:25:00,3.49,3.49,3.48,3.49,572000.0,3.49,3.49,3.48,3.49,572000.0
2008-07-18 14:30:00,3.49,3.49,3.48,3.48,812000.0,3.49,3.49,3.48,3.48,812000.0
2008-07-18 14:35:00,3.48,3.49,3.48,3.49,482000.0,3.48,3.49,3.48,3.49,482000.0
2008-07-18 14:40:00,3.49,3.49,3.48,3.48,694000.0,3.49,3.49,3.48,3.48,694000.0
2008-07-18 14:45:00,3.48,3.49,3.48,3.48,700000.0,3.48,3.49,3.48,3.48,700000.0
2008-07-18 14:50:00,3.48,3.48,3.46,3.46,2434000.0,3.48,3.48,3.46,3.46,2434000.0
2008-07-18 14:55:00,3.46,3.47,3.46,3.46,1518000.0,3.46,3.47,3.46,3.46,1518000.0
2008-07-18 15:00:00,3.46,3.46,3.45,3.45,2380000.0,3.46,3.46,3.45,3.45,2380000.0
2008-07-18 15:05:00,3.45,3.45,3.44,3.44,3282000.0,3.45,3.45,3.44,3.44,3282000.0
2008-07-18 15:10:00,3.44,3.44,3.43,3.44,2650000.0,3.44,3.44,3.43,3.44,2650000.0
2008-07-18 15:15:00,3.44,3.44,3.42,3.43,2894000.0,3.44,3.44,3.42,3.43,2894000.0
2008-07-18 15:20:00,3.43,3.43,3.42,3.43,2358000.0,3.43,3.43,3.42,3.43,2358000.0
2008-07-18 15:25:00,3.43,3.44,3.43,3.43,2556000.0,3.43,3.44,3.43,3.43,2556000.0
2008-07-18 15:30:00,3.43,3.43,3.42,3.43,2864000.0,3.43,3.43,3.42,3.43,2864000.0
2008-07-18 15:35:00,3.43,3.45,3.43,3.45,2200000.0,3.43,3.45,3.43,3.45,2200000.0
2008-07-18 15:40:00,3.45,3.45,3.45,3.45,2808000.0,3.45,3.45,3.45,3.45,2808000.0
2008-07-18 15:45:00,3.45,3.46,3.44,3.44,3336000.0,3.45,3.46,3.44,3.44,3336000.0
2008-07-18 15:50:00,3.44,3.46,3.44,3.46,4596000.0,3.44,3.46,3.44,3.46,4596000.0
2008-07-18 15:55:00,3.46,3.46,3.45,3.46,4676000.0,3.46,3.46,3.45,3.46,4676000.0
2008-07-21 09:30:00,3.48,3.49,3.43,3.43,1876000.0,3.48,3.49,3.43,3.43,1876000.0
2008-07-21 09:35:00,3.43,3.46,3.4,3.42,4204000.0,3.43,3.46,3.4,3.42,4204000.0
2008-07-21 09:40:00,3.42,3.44,3.41,3.43,1832000.0,3.42,3.44,3.41,3.43,1832000.0
2008-07-21 09:45:00,3.43,3.46,3.43,3.46,1650000.0,3.43,3.46,3.43,3.46,1650000.0
2008-07-21 09:50:00,3.46,3.46,3.43,3.45,2012000.0,3.46,3.46,3.43,3.45,2012000.0
2008-07-21 09:55:00,3.45,3.46,3.43,3.44,2140000.0,3.45,3.46,3.43,3.44,2140000.0
2008-07-21 10:00:00,3.44,3.45,3.4,3.41,2330000.0,3.44,3.45,3.4,3.41,2330000.0
2008-07-21 10:05:00,3.41,3.41,3.39,3.39,2730000.0,3.41,3.41,3.39,3.39,2730000.0
2008-07-21 10:10:00,3.39,3.41,3.39,3.4,1488000.0,3.39,3.41,3.39,3.4,1488000.0
2008-07-21 10:15:00,3.4,3.4,3.38,3.39,1838000.0,3.4,3.4,3.38,3.39,1838000.0
2008-07-21 10:20:00,3.39,3.4,3.38,3.38,1832000.0,3.39,3.4,3.38,3.38,1832000.0
2008-07-21 10:25:00,3.38,3.39,3.37,3.37,1850000.0,3.38,3.39,3.37,3.37,1850000.0
2008-07-21 10:30:00,3.37,3.39,3.37,3.37,2064000.0,3.37,3.39,3.37,3.37,2064000.0
2008-07-21 10:35:00,3.37,3.38,3.36,3.38,2482000.0,3.37,3.38,3.36,3.38,2482000.0
2008-07-21 10:40:00,3.38,3.38,3.36,3.37,2300000.0,3.38,3.38,3.36,3.37,2300000.0
2008-07-21 10:45:00,3.37,3.39,3.37,3.38,1486000.0,3.37,3.39,3.37,3.38,1486000.0
2008-07-21 10:50:00,3.38,3.38,3.36,3.37,1366000.0,3.38,3.38,3.36,3.37,1366000.0
2008-07-21 10:55:00,3.37,3.38,3.36,3.37,2774000.0,3.37,3.38,3.36,3.37,2774000.0
2008-07-21 11:00:00,3.37,3.37,3.36,3.37,1216000.0,3.37,3.37,3.36,3.37,1216000.0
2008-07-21 11:05:00,3.37,3.38,3.36,3.38,1856000.0,3.37,3.38,3.36,3.38,1856000.0
2008-07-21 11:10:00,3.38,3.38,3.37,3.37,986000.0,3.38,3.38,3.37,3.37,986000.0
2008-07-21 11:15:00,3.37,3.37,3.36,3.36,1778000.0,3.37,3.37,3.36,3.36,1778000.0
2008-07-21 11:20:00,3.36,3.36,3.35,3.36,2290000.0,3.36,3.36,3.35,3.36,2290000.0
2008-07-21 11:25:00,3.36,3.36,3.34,3.34,3456000.0,3.36,3.36,3.34,3.34,3456000.0
2008-07-21 11:30:00,3.34,3.34,3.32,3.33,3456000.0,3.34,3.34,3.32,3.33,3456000.0
2008-07-21 11:35:00,3.33,3.34,3.32,3.33,1438000.0,3.33,3.34,3.32,3.33,1438000.0
2008-07-21 11:40:00,3.34,3.34,3.32,3.32,1848000.0,3.34,3.34,3.32,3.32,1848000.0
2008-07-21 11:45:00,3.32,3.34,3.32,3.34,2916000.0,3.32,3.34,3.32,3.34,2916000.0
2008-07-21 11:50:00,3.34,3.34,3.33,3.33,1846000.0,3.34,3.34,3.33,3.33,1846000.0
2008-07-21 11:55:00,3.33,3.34,3.32,3.32,1936000.0,3.33,3.34,3.32,3.32,1936000.0
2008-07-21 12:00:00,3.32,3.33,3.32,3.33,1458000.0,3.32,3.33,3.32,3.33,1458000.0
2008-07-21 12:05:00,3.33,3.35,3.33,3.35,2292000.0,3.33,3.35,3.33,3.35,2292000.0
2008-07-21 12:10:00,3.35,3.35,3.34,3.35,1976000.0,3.35,3.35,3.34,3.35,1976000.0
2008-07-21 12:15:00,3.35,3.35,3.34,3.34,1608000.0,3.35,3.35,3.34,3.34,1608000.0
2008-07-21 12:20:00,3.35,3.35,3.34,3.34,1176000.0,3.35,3.35,3.34,3.34,1176000.0
2008-07-21 12:25:00,3.35,3.36,3.34,3.35,1580000.0,3.35,3.36,3.34,3.35,1580000.0
2008-07-21 12:30:00,3.35,3.35,3.34,3.34,1070000.0,3.35,3.35,3.34,3.34,1070000.0
2008-07-21 12:35:00,3.34,3.35,3.34,3.35,2050000.0,3.34,3.35,3.34,3.35,2050000.0
2008-07-21 12:40:00,3.35,3.37,3.35,3.37,1132000.0,3.35,3.37,3.35,3.37,1132000.0
2008-07-21 12:45:00,3.37,3.37,3.36,3.36,1174000.0,3.37,3.37,3.36,3.36,1174000.0
2008-07-21 12:50:00,3.36,3.36,3.36,3.36,1324000.0,3.36,3.36,3.36,3.36,1324000.0
2008-07-21 12:55:00,3.36,3.37,3.36,3.37,846000.0,3.36,3.37,3.36,3.37,846000.0
2008-07-21 13:00:00,3.37,3.38,3.37,3.38,1048000.0,3.37,3.38,3.37,3.38,1048000.0
2008-07-21 13:05:00,3.38,3.38,3.38,3.38,740000.0,3.38,3.38,3.38,3.38,740000.0
2008-07-21 13:10:00,3.38,3.4,3.38,3.39,1432000.0,3.38,3.4,3.38,3.39,1432000.0
2008-07-21 13:15:00,3.39,3.4,3.39,3.4,1434000.0,3.39,3.4,3.39,3.4,1434000.0
2008-07-21 13:20:00,3.4,3.41,3.4,3.41,1838000.0,3.4,3.41,3.4,3.41,1838000.0
2008-07-21 13:25:00,3.41,3.41,3.4,3.41,1444000.0,3.41,3.41,3.4,3.41,1444000.0
2008-07-21 13:30:00,3.41,3.41,3.4,3.41,1184000.0,3.41,3.41,3.4,3.41,1184000.0
2008-07-21 13:35:00,3.41,3.43,3.41,3.42,1884000.0,3.41,3.43,3.41,3.42,1884000.0
2008-07-21 13:40:00,3.42,3.43,3.42,3.42,1048000.0,3.42,3.43,3.42,3.42,1048000.0
2008-07-21 13:45:00,3.42,3.42,3.4,3.4,1240000.0,3.42,3.42,3.4,3.4,1240000.0
2008-07-21 13:50:00,3.4,3.42,3.4,3.41,1464000.0,3.4,3.42,3.4,3.41,1464000.0
2008-07-21 13:55:00,3.41,3.42,3.41,3.41,1014000.0,3.41,3.42,3.41,3.41,1014000.0
2008-07-21 14:00:00,3.41,3.42,3.41,3.41,1768000.0,3.41,3.42,3.41,3.41,1768000.0
2008-07-21 14:05:00,3.41,3.42,3.41,3.42,1378000.0,3.41,3.42,3.41,3.42,1378000.0
2008-07-21 14:10:00,3.42,3.44,3.42,3.43,2546000.0,3.42,3.44,3.42,3.43,2546000.0
2008-07-21 14:15:00,3.43,3.44,3.43,3.44,1058000.0,3.43,3.44,3.43,3.44,1058000.0
2008-07-21 14:20:00,3.44,3.44,3.42,3.43,1370000.0,3.44,3.44,3.42,3.43,1370000.0
2008-07-21 14:25:00,3.43,3.43,3.42,3.42,744000.0,3.43,3.43,3.42,3.42,744000.0
2008-07-21 14:30:00,3.42,3.42,3.41,3.41,1282000.0,3.42,3.42,3.41,3.41,1282000.0
2008-07-21 14:35:00,3.41,3.41,3.4,3.41,1106000.0,3.41,3.41,3.4,3.41,1106000.0
2008-07-21 14:40:00,3.41,3.41,3.4,3.4,1156000.0,3.41,3.41,3.4,3.4,1156000.0
2008-07-21 14:45:00,3.4,3.41,3.4,3.41,576000.0,3.4,3.41,3.4,3.41,576000.0
2008-07-21 14:50:00,3.41,3.42,3.41,3.42,830000.0,3.41,3.42,3.41,3.42,830000.0
2008-07-21 14:55:00,3.42,3.43,3.42,3.43,908000.0,3.42,3.43,3.42,3.43,908000.0
2008-07-21 15:00:00,3.43,3.43,3.42,3.42,1288000.0,3.43,3.43,3.42,3.42,1288000.0
2008-07-21 15:05:00,3.42,3.42,3.41,3.42,1344000.0,3.42,3.42,3.41,3.42,1344000.0
2008-07-21 15:10:00,3.41,3.43,3.41,3.43,1128000.0,3.41,3.43,3.41,3.43,1128000.0
2008-07-21 15:15:00,3.43,3.43,3.43,3.43,852000.0,3.43,3.43,3.43,3.43,852000.0
2008-07-21 15:20:00,3.43,3.43,3.42,3.43,1304000.0,3.43,3.43,3.42,3.43,1304000.0
2008-07-21 15:25:00,3.43,3.43,3.43,3.43,942000.0,3.43,3.43,3.43,3.43,942000.0
2008-07-21 15:30:00,3.43,3.43,3.42,3.43,1106000.0,3.43,3.43,3.42,3.43,1106000.0
2008-07-21 15:35:00,3.43,3.43,3.42,3.43,1530000.0,3.43,3.43,3.42,3.43,1530000.0
2008-07-21 15:40:00,3.43,3.44,3.42,3.43,2362000.0,3.43,3.44,3.42,3.43,2362000.0
2008-07-21 15:45:00,3.43,3.43,3.41,3.43,2852000.0,3.43,3.43,3.41,3.43,2852000.0
2008-07-21 15:50:00,3.43,3.43,3.42,3.42,2632000.0,3.43,3.43,3.42,3.42,2632000.0
2008-07-21 15:55:00,3.42,3.43,3.42,3.43,1824000.0,3.42,3.43,3.42,3.43,1824000.0
2008-07-22 09:30:00,3.35,3.37,3.33,3.36,3378000.0,3.35,3.37,3.33,3.36,3378000.0
2008-07-22 09:35:00,3.36,3.36,3.33,3.34,2554000.0,3.36,3.36,3.33,3.34,2554000.0
2008-07-22 09:40:00,3.34,3.37,3.34,3.37,3390000.0,3.34,3.37,3.34,3.37,3390000.0
2008-07-22 09:45:00,3.37,3.37,3.35,3.35,2218000.0,3.37,3.37,3.35,3.35,2218000.0
2008-07-22 09:50:00,3.35,3.36,3.34,3.36,3156000.0,3.35,3.36,3.34,3.36,3156000.0
2008-07-22 09:55:00,3.36,3.41,3.35,3.39,4470000.0,3.36,3.41,3.35,3.39,4470000.0
2008-07-22 10:00:00,3.39,3.41,3.39,3.4,3014000.0,3.39,3.41,3.39,3.4,3014000.0
2008-07-22 10:05:00,3.4,3.4,3.38,3.4,2198000.0,3.4,3.4,3.38,3.4,2198000.0
2008-07-22 10:10:00,3.4,3.42,3.4,3.4,1742000.0,3.4,3.42,3.4,3.4,1742000.0
2008-07-22 10:15:00,3.41,3.44,3.4,3.43,2682000.0,3.41,3.44,3.4,3.43,2682000.0
2008-07-22 10:20:00,3.43,3.46,3.42,3.42,3468000.0,3.43,3.46,3.42,3.42,3468000.0
2008-07-22 10:25:00,3.42,3.43,3.4,3.4,2674000.0,3.42,3.43,3.4,3.4,2674000.0
2008-07-22 10:30:00,3.4,3.4,3.38,3.38,2732000.0,3.4,3.4,3.38,3.38,2732000.0
2008-07-22 10:35:00,3.38,3.38,3.36,3.37,3170000.0,3.38,3.38,3.36,3.37,3170000.0
2008-07-22 10:40:00,3.36,3.38,3.36,3.38,2172000.0,3.36,3.38,3.36,3.38,2172000.0
2008-07-22 10:45:00,3.38,3.38,3.36,3.37,1922000.0,3.38,3.38,3.36,3.37,1922000.0
2008-07-22 10:50:00,3.37,3.38,3.35,3.35,2152000.0,3.37,3.38,3.35,3.35,2152000.0
2008-07-22 10:55:00,3.35,3.36,3.34,3.35,2286000.0,3.35,3.36,3.34,3.35,2286000.0
2008-07-22 11:00:00,3.35,3.36,3.35,3.36,1932000.0,3.35,3.36,3.35,3.36,1932000.0
2008-07-22 11:05:00,3.36,3.37,3.35,3.36,2172000.0,3.36,3.37,3.35,3.36,2172000.0
2008-07-22 11:10:00,3.36,3.38,3.36,3.37,2374000.0,3.36,3.38,3.36,3.37,2374000.0
2008-07-22 11:15:00,3.37,3.38,3.36,3.36,1006000.0,3.37,3.38,3.36,3.36,1006000.0
2008-07-22 11:20:00,3.36,3.37,3.35,3.35,3624000.0,3.36,3.37,3.35,3.35,3624000.0
2008-07-22 11:25:00,3.35,3.36,3.35,3.36,1746000.0,3.35,3.36,3.35,3.36,1746000.0
2008-07-22 11:30:00,3.36,3.37,3.36,3.37,1584000.0,3.36,3.37,3.36,3.37,1584000.0
2008-07-22 11:35:00,3.37,3.37,3.36,3.36,1806000.0,3.37,3.37,3.36,3.36,1806000.0
2008-07-22 11:40:00,3.36,3.38,3.36,3.37,856000.0,3.36,3.38,3.36,3.37,856000.0
2008-07-22 11:45:00,3.37,3.38,3.37,3.37,1424000.0,3.37,3.38,3.37,3.37,1424000.0
2008-07-22 11:50:00,3.37,3.38,3.36,3.36,686000.0,3.37,3.38,3.36,3.36,686000.0
2008-07-22 11:55:00,3.36,3.36,3.35,3.36,910000.0,3.36,3.36,3.35,3.36,910000.0
2008-07-22 12:00:00,3.36,3.36,3.35,3.35,1212000.0,3.36,3.36,3.35,3.35,1212000.0
2008-07-22 12:05:00,3.35,3.36,3.35,3.36,886000.0,3.35,3.36,3.35,3.36,886000.0
2008-07-22 12:10:00,3.36,3.36,3.35,3.36,1160000.0,3.36,3.36,3.35,3.36,1160000.0
2008-07-22 12:15:00,3.36,3.36,3.35,3.35,2492000.0,3.36,3.36,3.35,3.35,2492000.0
2008-07-22 12:20:00,3.35,3.36,3.35,3.36,2136000.0,3.35,3.36,3.35,3.36,2136000.0
2008-07-22 12:25:00,3.36,3.37,3.35,3.35,1168000.0,3.36,3.37,3.35,3.35,1168000.0
2008-07-22 12:30:00,3.35,3.36,3.35,3.35,930000.0,3.35,3.36,3.35,3.35,930000.0
2008-07-22 12:35:00,3.35,3.35,3.35,3.35,1468000.0,3.35,3.35,3.35,3.35,1468000.0
2008-07-22 12:40:00,3.35,3.36,3.35,3.36,888000.0,3.35,3.36,3.35,3.36,888000.0
2008-07-22 12:45:00,3.36,3.36,3.35,3.35,924000.0,3.36,3.36,3.35,3.35,924000.0
2008-07-22 12:50:00,3.36,3.36,3.35,3.36,954000.0,3.36,3.36,3.35,3.36,954000.0
2008-07-22 12:55:00,3.36,3.36,3.35,3.35,620000.0,3.36,3.36,3.35,3.35,620000.0
2008-07-22 13:00:00,3.35,3.35,3.33,3.33,1272000.0,3.35,3.35,3.33,3.33,1272000.0
2008-07-22 13:05:00,3.33,3.34,3.32,3.34,2136000.0,3.33,3.34,3.32,3.34,2136000.0
2008-07-22 13:10:00,3.34,3.34,3.33,3.33,1358000.0,3.34,3.34,3.33,3.33,1358000.0
2008-07-22 13:15:00,3.33,3.33,3.32,3.33,1342000.0,3.33,3.33,3.32,3.33,1342000.0
2008-07-22 13:20:00,3.33,3.33,3.33,3.33,1144000.0,3.33,3.33,3.33,3.33,1144000.0
2008-07-22 13:25:00,3.33,3.34,3.33,3.33,1568000.0,3.33,3.34,3.33,3.33,1568000.0
2008-07-22 13:30:00,3.33,3.34,3.33,3.34,1290000.0,3.33,3.34,3.33,3.34,1290000.0
2008-07-22 13:35:00,3.34,3.35,3.34,3.34,2120000.0,3.34,3.35,3.34,3.34,2120000.0
2008-07-22 13:40:00,3.34,3.35,3.34,3.35,1502000.0,3.34,3.35,3.34,3.35,1502000.0
2008-07-22 13:45:00,3.35,3.36,3.35,3.35,1200000.0,3.35,3.36,3.35,3.35,1200000.0
2008-07-22 13:50:00,3.35,3.35,3.33,3.33,1498000.0,3.35,3.35,3.33,3.33,1498000.0
2008-07-22 13:55:00,3.33,3.33,3.32,3.32,2216000.0,3.33,3.33,3.32,3.32,2216000.0
2008-07-22 14:00:00,3.32,3.33,3.32,3.32,1514000.0,3.32,3.33,3.32,3.32,1514000.0
2008-07-22 14:05:00,3.32,3.32,3.3,3.31,2416000.0,3.32,3.32,3.3,3.31,2416000.0
2008-07-22 14:10:00,3.31,3.31,3.3,3.3,4392000.0,3.31,3.31,3.3,3.3,4392000.0
2008-07-22 14:15:00,3.3,3.31,3.3,3.31,3532000.0,3.3,3.31,3.3,3.31,3532000.0
2008-07-22 14:20:00,3.31,3.31,3.3,3.31,2280000.0,3.31,3.31,3.3,3.31,2280000.0
2008-07-22 14:25:00,3.31,3.31,3.3,3.31,2558000.0,3.31,3.31,3.3,3.31,2558000.0
2008-07-22 14:30:00,3.31,3.31,3.3,3.31,3060000.0,3.31,3.31,3.3,3.31,3060000.0
2008-07-22 14:35:00,3.3,3.31,3.29,3.3,2252000.0,3.3,3.31,3.29,3.3,2252000.0
2008-07-22 14:40:00,3.3,3.32,3.3,3.32,3238000.0,3.3,3.32,3.3,3.32,3238000.0
2008-07-22 14:45:00,3.31,3.32,3.31,3.32,4032000.0,3.31,3.32,3.31,3.32,4032000.0
2008-07-22 14:50:00,3.32,3.32,3.32,3.32,2646000.0,3.32,3.32,3.32,3.32,2646000.0
2008-07-22 14:55:00,3.32,3.33,3.32,3.33,2000000.0,3.32,3.33,3.32,3.33,2000000.0
2008-07-22 15:00:00,3.33,3.34,3.33,3.33,2348000.0,3.33,3.34,3.33,3.33,2348000.0
2008-07-22 15:05:00,3.33,3.34,3.33,3.33,1988000.0,3.33,3.34,3.33,3.33,1988000.0
2008-07-22 15:10:00,3.33,3.34,3.33,3.33,1204000.0,3.33,3.34,3.33,3.33,1204000.0
2008-07-22 15:15:00,3.33,3.33,3.33,3.33,752000.0,3.33,3.33,3.33,3.33,752000.0
2008-07-22 15:20:00,3.33,3.34,3.33,3.34,1112000.0,3.33,3.34,3.33,3.34,1112000.0
2008-07-22 15:25:00,3.34,3.35,3.34,3.35,1660000.0,3.34,3.35,3.34,3.35,1660000.0
2008-07-22 15:30:00,3.35,3.35,3.35,3.35,2876000.0,3.35,3.35,3.35,3.35,2876000.0
2008-07-22 15:35:00,3.35,3.35,3.34,3.35,1596000.0,3.35,3.35,3.34,3.35,1596000.0
2008-07-22 15:40:00,3.35,3.37,3.35,3.37,2816000.0,3.35,3.37,3.35,3.37,2816000.0
2008-07-22 15:45:00,3.37,3.37,3.36,3.37,3048000.0,3.37,3.37,3.36,3.37,3048000.0
2008-07-22 15:50:00,3.37,3.4,3.37,3.39,4428000.0,3.37,3.4,3.37,3.39,4428000.0
2008-07-22 15:55:00,3.39,3.4,3.39,3.4,4436000.0,3.39,3.4,3.39,3.4,4436000.0
2008-07-23 09:30:00,3.38,3.43,3.37,3.41,3102000.0,3.38,3.43,3.37,3.41,3102000.0
2008-07-23 09:35:00,3.4,3.41,3.39,3.4,2198000.0,3.4,3.41,3.39,3.4,2198000.0
2008-07-23 09:40:00,3.4,3.42,3.4,3.42,1944000.0,3.4,3.42,3.4,3.42,1944000.0
2008-07-23 09:45:00,3.42,3.49,3.42,3.49,6652000.0,3.42,3.49,3.42,3.49,6652000.0
2008-07-23 09:50:00,3.49,3.49,3.46,3.47,5254000.0,3.49,3.49,3.46,3.47,5254000.0
2008-07-23 09:55:00,3.47,3.48,3.46,3.47,2346000.0,3.47,3.48,3.46,3.47,2346000.0
2008-07-23 10:00:00,3.47,3.5,3.46,3.5,3698000.0,3.47,3.5,3.46,3.5,3698000.0
2008-07-23 10:05:00,3.5,3.52,3.49,3.5,4136000.0,3.5,3.52,3.49,3.5,4136000.0
2008-07-23 10:10:00,3.5,3.5,3.49,3.5,2972000.0,3.5,3.5,3.49,3.5,2972000.0
2008-07-23 10:15:00,3.5,3.52,3.5,3.51,2684000.0,3.5,3.52,3.5,3.51,2684000.0
2008-07-23 10:20:00,3.51,3.57,3.51,3.55,5402000.0,3.51,3.57,3.51,3.55,5402000.0
2008-07-23 10:25:00,3.55,3.56,3.55,3.56,2960000.0,3.55,3.56,3.55,3.56,2960000.0
2008-07-23 10:30:00,3.56,3.58,3.56,3.58,2700000.0,3.56,3.58,3.56,3.58,2700000.0
2008-07-23 10:35:00,3.58,3.6,3.57,3.58,3464000.0,3.58,3.6,3.57,3.58,3464000.0
2008-07-23 10:40:00,3.58,3.58,3.57,3.57,2438000.0,3.58,3.58,3.57,3.57,2438000.0
2008-07-23 10:45:00,3.57,3.57,3.53,3.55,3612000.0,3.57,3.57,3.53,3.55,3612000.0
2008-07-23 10:50:00,3.56,3.59,3.55,3.58,4442000.0,3.56,3.59,3.55,3.58,4442000.0
2008-07-23 10:55:00,3.58,3.59,3.55,3.55,2786000.0,3.58,3.59,3.55,3.55,2786000.0
2008-07-23 11:00:00,3.55,3.56,3.54,3.55,2962000.0,3.55,3.56,3.54,3.55,2962000.0
2008-07-23 11:05:00,3.55,3.57,3.53,3.53,3452000.0,3.55,3.57,3.53,3.53,3452000.0
2008-07-23 11:10:00,3.53,3.54,3.52,3.52,3188000.0,3.53,3.54,3.52,3.52,3188000.0
2008-07-23 11:15:00,3.52,3.54,3.52,3.53,1274000.0,3.52,3.54,3.52,3.53,1274000.0
2008-07-23 11:20:00,3.53,3.55,3.52,3.55,1936000.0,3.53,3.55,3.52,3.55,1936000.0
2008-07-23 11:25:00,3.55,3.57,3.55,3.55,2618000.0,3.55,3.57,3.55,3.55,2618000.0
2008-07-23 11:30:00,3.55,3.55,3.53,3.53,1694000.0,3.55,3.55,3.53,3.53,1694000.0
2008-07-23 11:35:00,3.54,3.54,3.51,3.51,2020000.0,3.54,3.54,3.51,3.51,2020000.0
2008-07-23 11:40:00,3.51,3.52,3.5,3.52,2220000.0,3.51,3.52,3.5,3.52,2220000.0
2008-07-23 11:45:00,3.52,3.52,3.51,3.51,1328000.0,3.52,3.52,3.51,3.51,1328000.0
2008-07-23 11:50:00,3.51,3.52,3.47,3.48,2382000.0,3.51,3.52,3.47,3.48,2382000.0
2008-07-23 11:55:00,3.48,3.49,3.47,3.47,2000000.0,3.48,3.49,3.47,3.47,2000000.0
2008-07-23 12:00:00,3.46,3.5,3.46,3.5,2666000.0,3.46,3.5,3.46,3.5,2666000.0
2008-07-23 12:05:00,3.5,3.5,3.48,3.48,2050000.0,3.5,3.5,3.48,3.48,2050000.0
2008-07-23 12:10:00,3.48,3.48,3.44,3.47,2388000.0,3.48,3.48,3.44,3.47,2388000.0
2008-07-23 12:15:00,3.47,3.49,3.45,3.49,1904000.0,3.47,3.49,3.45,3.49,1904000.0
2008-07-23 12:20:00,3.49,3.49,3.47,3.48,1270000.0,3.49,3.49,3.47,3.48,1270000.0
2008-07-23 12:25:00,3.48,3.49,3.48,3.49,704000.0,3.48,3.49,3.48,3.49,704000.0
2008-07-23 12:30:00,3.49,3.49,3.47,3.47,1136000.0,3.49,3.49,3.47,3.47,1136000.0
2008-07-23 12:35:00,3.48,3.5,3.48,3.5,1100000.0,3.48,3.5,3.48,3.5,1100000.0
2008-07-23 12:40:00,3.5,3.51,3.5,3.51,1548000.0,3.5,3.51,3.5,3.51,1548000.0
2008-07-23 12:45:00,3.51,3.51,3.48,3.48,1146000.0,3.51,3.51,3.48,3.48,1146000.0
2008-07-23 12:50:00,3.48,3.5,3.48,3.5,672000.0,3.48,3.5,3.48,3.5,672000.0
2008-07-23 12:55:00,3.5,3.51,3.5,3.5,1102000.0,3.5,3.51,3.5,3.5,1102000.0
2008-07-23 13:00:00,3.5,3.5,3.48,3.48,1384000.0,3.5,3.5,3.48,3.48,1384000.0
2008-07-23 13:05:00,3.48,3.48,3.47,3.48,942000.0,3.48,3.48,3.47,3.48,942000.0
2008-07-23 13:10:00,3.48,3.49,3.48,3.49,1058000.0,3.48,3.49,3.48,3.49,1058000.0
2008-07-23 13:15:00,3.49,3.5,3.49,3.5,1180000.0,3.49,3.5,3.49,3.5,1180000.0
2008-07-23 13:20:00,3.5,3.51,3.49,3.5,2978000.0,3.5,3.51,3.49,3.5,2978000.0
2008-07-23 13:25:00,3.5,3.51,3.49,3.49,1310000.0,3.5,3.51,3.49,3.49,1310000.0
2008-07-23 13:30:00,3.49,3.5,3.48,3.48,2506000.0,3.49,3.5,3.48,3.48,2506000.0
2008-07-23 13:35:00,3.48,3.49,3.48,3.48,958000.0,3.48,3.49,3.48,3.48,958000.0
2008-07-23 13:40:00,3.49,3.49,3.48,3.49,1636000.0,3.49,3.49,3.48,3.49,1636000.0
2008-07-23 13:45:00,3.49,3.5,3.49,3.49,1492000.0,3.49,3.5,3.49,3.49,1492000.0
2008-07-23 13:50:00,3.49,3.49,3.48,3.48,1350000.0,3.49,3.49,3.48,3.48,1350000.0
2008-07-23 13:55:00,3.48,3.48,3.47,3.48,1470000.0,3.48,3.48,3.47,3.48,1470000.0
2008-07-23 14:00:00,3.48,3.5,3.48,3.49,1568000.0,3.48,3.5,3.48,3.49,1568000.0
2008-07-23 14:05:00,3.5,3.5,3.49,3.49,1818000.0,3.5,3.5,3.49,3.49,1818000.0
2008-07-23 14:10:00,3.49,3.49,3.47,3.47,1388000.0,3.49,3.49,3.47,3.47,1388000.0
2008-07-23 14:15:00,3.47,3.48,3.47,3.48,1322000.0,3.47,3.48,3.47,3.48,1322000.0
2008-07-23 14:20:00,3.48,3.5,3.48,3.5,2094000.0,3.48,3.5,3.48,3.5,2094000.0
2008-07-23 14:25:00,3.5,3.5,3.49,3.5,1246000.0,3.5,3.5,3.49,3.5,1246000.0
2008-07-23 14:30:00,3.5,3.52,3.5,3.5,2120000.0,3.5,3.52,3.5,3.5,2120000.0
2008-07-23 14:35:00,3.5,3.5,3.48,3.49,1726000.0,3.5,3.5,3.48,3.49,1726000.0
2008-07-23 14:40:00,3.49,3.49,3.48,3.49,1398000.0,3.49,3.49,3.48,3.49,1398000.0
2008-07-23 14:45:00,3.49,3.49,3.48,3.48,1496000.0,3.49,3.49,3.48,3.48,1496000.0
2008-07-23 14:50:00,3.48,3.49,3.48,3.49,2378000.0,3.48,3.49,3.48,3.49,2378000.0
2008-07-23 14:55:00,3.48,3.49,3.48,3.49,1654000.0,3.48,3.49,3.48,3.49,1654000.0
2008-07-23 15:00:00,3.49,3.49,3.48,3.49,2282000.0,3.49,3.49,3.48,3.49,2282000.0
2008-07-23 15:05:00,3.49,3.5,3.48,3.49,3170000.0,3.49,3.5,3.48,3.49,3170000.0
2008-07-23 15:10:00,3.49,3.51,3.49,3.5,3410000.0,3.49,3.51,3.49,3.5,3410000.0
2008-07-23 15:15:00,3.5,3.5,3.5,3.5,2634000.0,3.5,3.5,3.5,3.5,2634000.0
2008-07-23 15:20:00,3.5,3.52,3.49,3.51,3822000.0,3.5,3.52,3.49,3.51,3822000.0
2008-07-23 15:25:00,3.51,3.52,3.5,3.5,5866000.0,3.51,3.52,3.5,3.5,5866000.0
2008-07-23 15:30:00,3.5,3.51,3.5,3.51,3508000.0,3.5,3.51,3.5,3.51,3508000.0
2008-07-23 15:35:00,3.51,3.51,3.5,3.5,3948000.0,3.51,3.51,3.5,3.5,3948000.0
2008-07-23 15:40:00,3.5,3.51,3.5,3.51,4596000.0,3.5,3.51,3.5,3.51,4596000.0
2008-07-23 15:45:00,3.5,3.51,3.5,3.51,4918000.0,3.5,3.51,3.5,3.51,4918000.0
2008-07-23 15:50:00,3.51,3.52,3.51,3.52,6010000.0,3.51,3.52,3.51,3.52,6010000.0
2008-07-23 15:55:00,3.52,3.54,3.51,3.53,12198000.0,3.52,3.54,3.51,3.53,12198000.0
2008-07-24 09:30:00,3.82,3.9,3.81,3.89,28942000.0,3.82,3.9,3.81,3.89,28942000.0
2008-07-24 09:35:00,3.89,3.92,3.86,3.92,17558000.0,3.89,3.92,3.86,3.92,17558000.0
2008-07-24 09:40:00,3.92,3.95,3.91,3.94,25112000.0,3.92,3.95,3.91,3.94,25112000.0
2008-07-24 09:45:00,3.94,4.01,3.94,3.97,26650000.0,3.94,4.01,3.94,3.97,26650000.0
2008-07-24 09:50:00,3.97,3.99,3.95,3.95,14096000.0,3.97,3.99,3.95,3.95,14096000.0
2008-07-24 09:55:00,3.95,4.02,3.95,3.97,15248000.0,3.95,4.02,3.95,3.97,15248000.0
2008-07-24 10:00:00,3.97,3.99,3.92,3.98,12326000.0,3.97,3.99,3.92,3.98,12326000.0
2008-07-24 10:05:00,3.98,4.01,3.97,3.97,13824000.0,3.98,4.01,3.97,3.97,13824000.0
2008-07-24 10:10:00,3.97,3.99,3.95,3.98,10106000.0,3.97,3.99,3.95,3.98,10106000.0
2008-07-24 10:15:00,3.98,4.0,3.98,4.0,11498000.0,3.98,4.0,3.98,4.0,11498000.0
2008-07-24 10:20:00,4.0,4.02,3.99,4.02,15826000.0,4.0,4.02,3.99,4.02,15826000.0
2008-07-24 10:25:00,4.02,4.04,4.0,4.01,15804000.0,4.02,4.04,4.0,4.01,15804000.0
2008-07-24 10:30:00,4.01,4.03,4.0,4.01,9914000.0,4.01,4.03,4.0,4.01,9914000.0
2008-07-24 10:35:00,4.01,4.04,4.01,4.02,7674000.0,4.01,4.04,4.01,4.02,7674000.0
2008-07-24 10:40:00,4.02,4.03,4.02,4.03,8230000.0,4.02,4.03,4.02,4.03,8230000.0
2008-07-24 10:45:00,4.03,4.1,4.03,4.07,16558000.0,4.03,4.1,4.03,4.07,16558000.0
2008-07-24 10:50:00,4.07,4.08,4.06,4.08,10374000.0,4.07,4.08,4.06,4.08,10374000.0
2008-07-24 10:55:00,4.08,4.1,4.06,4.09,8626000.0,4.08,4.1,4.06,4.09,8626000.0
2008-07-24 11:00:00,4.09,4.1,4.07,4.09,11004000.0,4.09,4.1,4.07,4.09,11004000.0
2008-07-24 11:05:00,4.09,4.09,4.04,4.05,11340000.0,4.09,4.09,4.04,4.05,11340000.0
2008-07-24 11:10:00,4.05,4.07,4.04,4.06,5268000.0,4.05,4.07,4.04,4.06,5268000.0
2008-07-24 11:15:00,4.06,4.07,4.03,4.06,7244000.0,4.06,4.07,4.03,4.06,7244000.0
2008-07-24 11:20:00,4.05,4.06,4.04,4.05,4864000.0,4.05,4.06,4.04,4.05,4864000.0
2008-07-24 11:25:00,4.05,4.05,4.04,4.04,5092000.0,4.05,4.05,4.04,4.04,5092000.0
2008-07-24 11:30:00,4.04,4.07,4.03,4.06,5440000.0,4.04,4.07,4.03,4.06,5440000.0
2008-07-24 11:35:00,4.06,4.06,4.05,4.06,3260000.0,4.06,4.06,4.05,4.06,3260000.0
2008-07-24 11:40:00,4.06,4.06,4.04,4.05,4426000.0,4.06,4.06,4.04,4.05,4426000.0
2008-07-24 11:45:00,4.05,4.08,4.05,4.07,4708000.0,4.05,4.08,4.05,4.07,4708000.0
2008-07-24 11:50:00,4.07,4.1,4.07,4.07,6424000.0,4.07,4.1,4.07,4.07,6424000.0
2008-07-24 11:55:00,4.07,4.08,4.07,4.08,3140000.0,4.07,4.08,4.07,4.08,3140000.0
2008-07-24 12:00:00,4.08,4.08,4.05,4.06,4820000.0,4.08,4.08,4.05,4.06,4820000.0
2008-07-24 12:05:00,4.06,4.08,4.05,4.08,2198000.0,4.06,4.08,4.05,4.08,2198000.0
2008-07-24 12:10:00,4.08,4.09,4.07,4.07,2146000.0,4.08,4.09,4.07,4.07,2146000.0
2008-07-24 12:15:00,4.07,4.08,4.07,4.07,2002000.0,4.07,4.08,4.07,4.07,2002000.0
2008-07-24 12:20:00,4.07,4.11,4.07,4.11,8868000.0,4.07,4.11,4.07,4.11,8868000.0
2008-07-24 12:25:00,4.11,4.12,4.08,4.08,6282000.0,4.11,4.12,4.08,4.08,6282000.0
2008-07-24 12:30:00,4.08,4.1,4.07,4.08,3610000.0,4.08,4.1,4.07,4.08,3610000.0
2008-07-24 12:35:00,4.08,4.1,4.08,4.1,4780000.0,4.08,4.1,4.08,4.1,4780000.0
2008-07-24 12:40:00,4.1,4.1,4.09,4.09,1852000.0,4.1,4.1,4.09,4.09,1852000.0
2008-07-24 12:45:00,4.09,4.1,4.08,4.08,2066000.0,4.09,4.1,4.08,4.08,2066000.0
2008-07-24 12:50:00,4.08,4.09,4.06,4.07,3888000.0,4.08,4.09,4.06,4.07,3888000.0
2008-07-24 12:55:00,4.07,4.08,4.06,4.06,2992000.0,4.07,4.08,4.06,4.06,2992000.0
2008-07-24 13:00:00,4.06,4.06,4.05,4.06,2810000.0,4.06,4.06,4.05,4.06,2810000.0
2008-07-24 13:05:00,4.06,4.06,4.05,4.06,2920000.0,4.06,4.06,4.05,4.06,2920000.0
2008-07-24 13:10:00,4.06,4.07,4.06,4.07,3716000.0,4.06,4.07,4.06,4.07,3716000.0
2008-07-24 13:15:00,4.07,4.07,4.05,4.06,2796000.0,4.07,4.07,4.05,4.06,2796000.0
2008-07-24 13:20:00,4.06,4.08,4.06,4.08,2542000.0,4.06,4.08,4.06,4.08,2542000.0
2008-07-24 13:25:00,4.08,4.08,4.06,4.07,2770000.0,4.08,4.08,4.06,4.07,2770000.0
2008-07-24 13:30:00,4.07,4.08,4.06,4.06,3334000.0,4.07,4.08,4.06,4.06,3334000.0
2008-07-24 13:35:00,4.06,4.07,4.05,4.05,4794000.0,4.06,4.07,4.05,4.05,4794000.0
2008-07-24 13:40:00,4.05,4.07,4.05,4.06,2552000.0,4.05,4.07,4.05,4.06,2552000.0
2008-07-24 13:45:00,4.06,4.08,4.06,4.08,2216000.0,4.06,4.08,4.06,4.08,2216000.0
2008-07-24 13:50:00,4.07,4.08,4.07,4.07,3286000.0,4.07,4.08,4.07,4.07,3286000.0
2008-07-24 13:55:00,4.07,4.08,4.06,4.07,1426000.0,4.07,4.08,4.06,4.07,1426000.0
2008-07-24 14:00:00,4.07,4.07,4.05,4.07,2754000.0,4.07,4.07,4.05,4.07,2754000.0
2008-07-24 14:05:00,4.06,4.07,4.06,4.06,2610000.0,4.06,4.07,4.06,4.06,2610000.0
2008-07-24 14:10:00,4.06,4.07,4.06,4.06,3124000.0,4.06,4.07,4.06,4.06,3124000.0
2008-07-24 14:15:00,4.06,4.07,4.06,4.07,3624000.0,4.06,4.07,4.06,4.07,3624000.0
2008-07-24 14:20:00,4.07,4.07,4.06,4.07,3946000.0,4.07,4.07,4.06,4.07,3946000.0
2008-07-24 14:25:00,4.07,4.07,4.06,4.06,5306000.0,4.07,4.07,4.06,4.06,5306000.0
2008-07-24 14:30:00,4.06,4.07,4.06,4.06,2170000.0,4.06,4.07,4.06,4.06,2170000.0
2008-07-24 14:35:00,4.06,4.07,4.05,4.07,5306000.0,4.06,4.07,4.05,4.07,5306000.0
2008-07-24 14:40:00,4.07,4.09,4.07,4.08,5182000.0,4.07,4.09,4.07,4.08,5182000.0
2008-07-24 14:45:00,4.08,4.09,4.07,4.08,9976000.0,4.08,4.09,4.07,4.08,9976000.0
2008-07-24 14:50:00,4.08,4.08,4.02,4.04,8126000.0,4.08,4.08,4.02,4.04,8126000.0
2008-07-24 14:55:00,4.04,4.06,4.04,4.06,5890000.0,4.04,4.06,4.04,4.06,5890000.0
2008-07-24 15:00:00,4.06,4.06,4.05,4.05,4082000.0,4.06,4.06,4.05,4.05,4082000.0
2008-07-24 15:05:00,4.05,4.06,4.02,4.02,7572000.0,4.05,4.06,4.02,4.02,7572000.0
2008-07-24 15:10:00,4.03,4.03,4.0,4.02,7384000.0,4.03,4.03,4.0,4.02,7384000.0
2008-07-24 15:15:00,4.02,4.04,4.0,4.03,6006000.0,4.02,4.04,4.0,4.03,6006000.0
2008-07-24 15:20:00,4.03,4.04,4.01,4.02,4640000.0,4.03,4.04,4.01,4.02,4640000.0
2008-07-24 15:25:00,4.02,4.03,4.01,4.03,4072000.0,4.02,4.03,4.01,4.03,4072000.0
2008-07-24 15:30:00,4.03,4.03,4.02,4.02,4182000.0,4.03,4.03,4.02,4.02,4182000.0
2008-07-24 15:35:00,4.02,4.02,4.01,4.01,6326000.0,4.02,4.02,4.01,4.01,6326000.0
2008-07-24 15:40:00,4.01,4.01,3.97,3.97,12938000.0,4.01,4.01,3.97,3.97,12938000.0
2008-07-24 15:45:00,3.97,3.99,3.96,3.99,12074000.0,3.97,3.99,3.96,3.99,12074000.0
2008-07-24 15:50:00,3.99,3.99,3.95,3.96,11852000.0,3.99,3.99,3.95,3.96,11852000.0
2008-07-24 15:55:00,3.96,3.96,3.94,3.94,15338000.0,3.96,3.96,3.94,3.94,15338000.0
2008-07-25 09:30:00,3.98,4.02,3.95,4.0,6376000.0,3.98,4.02,3.95,4.0,6376000.0
2008-07-25 09:35:00,4.0,4.0,3.97,3.99,4320000.0,4.0,4.0,3.97,3.99,4320000.0
2008-07-25 09:40:00,3.99,4.0,3.98,3.99,3344000.0,3.99,4.0,3.98,3.99,3344000.0
2008-07-25 09:45:00,3.99,4.05,3.99,4.04,7328000.0,3.99,4.05,3.99,4.04,7328000.0
2008-07-25 09:50:00,4.04,4.04,4.0,4.0,5210000.0,4.04,4.04,4.0,4.0,5210000.0
2008-07-25 09:55:00,4.0,4.01,3.98,3.99,8320000.0,4.0,4.01,3.98,3.99,8320000.0
2008-07-25 10:00:00,3.99,4.02,3.98,3.99,5486000.0,3.99,4.02,3.98,3.99,5486000.0
2008-07-25 10:05:00,3.99,4.03,3.99,4.0,4624000.0,3.99,4.03,3.99,4.0,4624000.0
2008-07-25 10:10:00,4.0,4.01,3.99,4.0,2094000.0,4.0,4.01,3.99,4.0,2094000.0
2008-07-25 10:15:00,4.0,4.0,3.95,3.97,4050000.0,4.0,4.0,3.95,3.97,4050000.0
2008-07-25 10:20:00,3.97,3.98,3.96,3.96,2440000.0,3.97,3.98,3.96,3.96,2440000.0
2008-07-25 10:25:00,3.96,3.96,3.92,3.92,4548000.0,3.96,3.96,3.92,3.92,4548000.0
2008-07-25 10:30:00,3.92,3.92,3.91,3.91,4326000.0,3.92,3.92,3.91,3.91,4326000.0
2008-07-25 10:35:00,3.91,3.95,3.91,3.94,3048000.0,3.91,3.95,3.91,3.94,3048000.0
2008-07-25 10:40:00,3.94,3.95,3.94,3.95,2268000.0,3.94,3.95,3.94,3.95,2268000.0
2008-07-25 10:45:00,3.95,3.97,3.95,3.97,3226000.0,3.95,3.97,3.95,3.97,3226000.0
2008-07-25 10:50:00,3.97,3.98,3.97,3.97,2216000.0,3.97,3.98,3.97,3.97,2216000.0
2008-07-25 10:55:00,3.97,3.99,3.96,3.99,2018000.0,3.97,3.99,3.96,3.99,2018000.0
2008-07-25 11:00:00,3.99,3.99,3.98,3.98,1916000.0,3.99,3.99,3.98,3.98,1916000.0
2008-07-25 11:05:00,3.98,3.99,3.97,3.97,2054000.0,3.98,3.99,3.97,3.97,2054000.0
2008-07-25 11:10:00,3.97,3.97,3.95,3.96,1588000.0,3.97,3.97,3.95,3.96,1588000.0
2008-07-25 11:15:00,3.96,3.97,3.95,3.95,1664000.0,3.96,3.97,3.95,3.95,1664000.0
2008-07-25 11:20:00,3.95,3.96,3.95,3.95,1348000.0,3.95,3.96,3.95,3.95,1348000.0
2008-07-25 11:25:00,3.95,3.95,3.95,3.95,1070000.0,3.95,3.95,3.95,3.95,1070000.0
2008-07-25 11:30:00,3.95,3.96,3.95,3.96,1138000.0,3.95,3.96,3.95,3.96,1138000.0
2008-07-25 11:35:00,3.96,3.96,3.95,3.95,1432000.0,3.96,3.96,3.95,3.95,1432000.0
2008-07-25 11:40:00,3.95,3.95,3.94,3.95,1350000.0,3.95,3.95,3.94,3.95,1350000.0
2008-07-25 11:45:00,3.95,3.95,3.94,3.94,776000.0,3.95,3.95,3.94,3.94,776000.0
2008-07-25 11:50:00,3.94,3.95,3.94,3.94,1202000.0,3.94,3.95,3.94,3.94,1202000.0
2008-07-25 11:55:00,3.94,3.94,3.93,3.94,1178000.0,3.94,3.94,3.93,3.94,1178000.0
2008-07-25 12:00:00,3.94,3.95,3.94,3.95,1010000.0,3.94,3.95,3.94,3.95,1010000.0
2008-07-25 12:05:00,3.95,3.95,3.94,3.95,1360000.0,3.95,3.95,3.94,3.95,1360000.0
2008-07-25 12:10:00,3.95,3.95,3.94,3.94,1138000.0,3.95,3.95,3.94,3.94,1138000.0
2008-07-25 12:15:00,3.94,3.94,3.94,3.94,928000.0,3.94,3.94,3.94,3.94,928000.0
2008-07-25 12:20:00,3.94,3.94,3.92,3.93,1482000.0,3.94,3.94,3.92,3.93,1482000.0
2008-07-25 12:25:00,3.93,3.95,3.93,3.95,1676000.0,3.93,3.95,3.93,3.95,1676000.0
2008-07-25 12:30:00,3.95,3.95,3.93,3.93,928000.0,3.95,3.95,3.93,3.93,928000.0
2008-07-25 12:35:00,3.93,3.93,3.93,3.93,920000.0,3.93,3.93,3.93,3.93,920000.0
2008-07-25 12:40:00,3.93,3.95,3.93,3.95,1516000.0,3.93,3.95,3.93,3.95,1516000.0
2008-07-25 12:45:00,3.95,3.95,3.94,3.95,660000.0,3.95,3.95,3.94,3.95,660000.0
2008-07-25 12:50:00,3.95,3.95,3.95,3.95,1180000.0,3.95,3.95,3.95,3.95,1180000.0
2008-07-25 12:55:00,3.95,3.95,3.95,3.95,816000.0,3.95,3.95,3.95,3.95,816000.0
2008-07-25 13:00:00,3.95,3.95,3.95,3.95,1848000.0,3.95,3.95,3.95,3.95,1848000.0
2008-07-25 13:05:00,3.95,3.95,3.95,3.95,2090000.0,3.95,3.95,3.95,3.95,2090000.0
2008-07-25 13:10:00,3.95,3.96,3.93,3.93,1852000.0,3.95,3.96,3.93,3.93,1852000.0
2008-07-25 13:15:00,3.93,3.95,3.93,3.95,2632000.0,3.93,3.95,3.93,3.95,2632000.0
2008-07-25 13:20:00,3.95,3.96,3.95,3.95,1308000.0,3.95,3.96,3.95,3.95,1308000.0
2008-07-25 13:25:00,3.95,3.95,3.93,3.94,1008000.0,3.95,3.95,3.93,3.94,1008000.0
2008-07-25 13:30:00,3.94,3.95,3.94,3.95,1318000.0,3.94,3.95,3.94,3.95,1318000.0
2008-07-25 13:35:00,3.95,3.95,3.94,3.94,836000.0,3.95,3.95,3.94,3.94,836000.0
2008-07-25 13:40:00,3.94,3.94,3.93,3.93,804000.0,3.94,3.94,3.93,3.93,804000.0
2008-07-25 13:45:00,3.93,3.95,3.93,3.93,2090000.0,3.93,3.95,3.93,3.93,2090000.0
2008-07-25 13:50:00,3.93,3.95,3.93,3.95,1628000.0,3.93,3.95,3.93,3.95,1628000.0
2008-07-25 13:55:00,3.95,3.95,3.94,3.94,970000.0,3.95,3.95,3.94,3.94,970000.0
2008-07-25 14:00:00,3.94,3.95,3.94,3.95,1308000.0,3.94,3.95,3.94,3.95,1308000.0
2008-07-25 14:05:00,3.95,3.95,3.95,3.95,1420000.0,3.95,3.95,3.95,3.95,1420000.0
2008-07-25 14:10:00,3.95,3.95,3.94,3.94,1096000.0,3.95,3.95,3.94,3.94,1096000.0
2008-07-25 14:15:00,3.94,3.95,3.94,3.95,818000.0,3.94,3.95,3.94,3.95,818000.0
2008-07-25 14:20:00,3.95,3.95,3.94,3.94,680000.0,3.95,3.95,3.94,3.94,680000.0
2008-07-25 14:25:00,3.94,3.95,3.94,3.94,486000.0,3.94,3.95,3.94,3.94,486000.0
2008-07-25 14:30:00,3.94,3.95,3.94,3.94,844000.0,3.94,3.95,3.94,3.94,844000.0
2008-07-25 14:35:00,3.94,3.95,3.94,3.94,786000.0,3.94,3.95,3.94,3.94,786000.0
2008-07-25 14:40:00,3.94,3.94,3.94,3.94,710000.0,3.94,3.94,3.94,3.94,710000.0
2008-07-25 14:45:00,3.94,3.95,3.94,3.94,718000.0,3.94,3.95,3.94,3.94,718000.0
2008-07-25 14:50:00,3.94,3.95,3.94,3.95,1822000.0,3.94,3.95,3.94,3.95,1822000.0
2008-07-25 14:55:00,3.95,3.95,3.95,3.95,662000.0,3.95,3.95,3.95,3.95,662000.0
2008-07-25 15:00:00,3.95,3.95,3.94,3.94,1688000.0,3.95,3.95,3.94,3.94,1688000.0
2008-07-25 15:05:00,3.94,3.95,3.94,3.95,2192000.0,3.94,3.95,3.94,3.95,2192000.0
2008-07-25 15:10:00,3.95,3.95,3.94,3.94,1440000.0,3.95,3.95,3.94,3.94,1440000.0
2008-07-25 15:15:00,3.94,3.95,3.94,3.95,1472000.0,3.94,3.95,3.94,3.95,1472000.0
2008-07-25 15:20:00,3.95,3.95,3.95,3.95,1312000.0,3.95,3.95,3.95,3.95,1312000.0
2008-07-25 15:25:00,3.95,3.95,3.94,3.95,1826000.0,3.95,3.95,3.94,3.95,1826000.0
2008-07-25 15:30:00,3.94,3.95,3.94,3.94,2330000.0,3.94,3.95,3.94,3.94,2330000.0
2008-07-25 15:35:00,3.94,3.94,3.93,3.93,2294000.0,3.94,3.94,3.93,3.93,2294000.0
2008-07-25 15:40:00,3.93,3.93,3.92,3.92,3896000.0,3.93,3.93,3.92,3.92,3896000.0
2008-07-25 15:45:00,3.92,3.94,3.92,3.93,2922000.0,3.92,3.94,3.92,3.93,2922000.0
2008-07-25 15:50:00,3.93,3.93,3.92,3.93,4596000.0,3.93,3.93,3.92,3.93,4596000.0
2008-07-25 15:55:00,3.93,3.93,3.91,3.91,5358000.0,3.93,3.93,3.91,3.91,5358000.0
2008-07-28 09:30:00,3.86,3.87,3.83,3.85,5406000.0,3.86,3.87,3.83,3.85,5406000.0
2008-07-28 09:35:00,3.85,3.86,3.84,3.84,15292000.0,3.85,3.86,3.84,3.84,15292000.0
2008-07-28 09:40:00,3.84,3.86,3.84,3.84,4676000.0,3.84,3.86,3.84,3.84,4676000.0
2008-07-28 09:45:00,3.84,3.84,3.81,3.82,5116000.0,3.84,3.84,3.81,3.82,5116000.0
2008-07-28 09:50:00,3.82,3.83,3.82,3.82,3162000.0,3.82,3.83,3.82,3.82,3162000.0
2008-07-28 09:55:00,3.82,3.83,3.81,3.81,3768000.0,3.82,3.83,3.81,3.81,3768000.0
2008-07-28 10:00:00,3.81,3.85,3.81,3.85,5420000.0,3.81,3.85,3.81,3.85,5420000.0
2008-07-28 10:05:00,3.85,3.87,3.84,3.85,6672000.0,3.85,3.87,3.84,3.85,6672000.0
2008-07-28 10:10:00,3.85,3.85,3.82,3.83,2982000.0,3.85,3.85,3.82,3.83,2982000.0
2008-07-28 10:15:00,3.83,3.83,3.82,3.82,2704000.0,3.83,3.83,3.82,3.82,2704000.0
2008-07-28 10:20:00,3.82,3.83,3.81,3.82,2742000.0,3.82,3.83,3.81,3.82,2742000.0
2008-07-28 10:25:00,3.82,3.83,3.81,3.83,2170000.0,3.82,3.83,3.81,3.83,2170000.0
2008-07-28 10:30:00,3.83,3.84,3.82,3.82,2174000.0,3.83,3.84,3.82,3.82,2174000.0
2008-07-28 10:35:00,3.82,3.84,3.82,3.82,2548000.0,3.82,3.84,3.82,3.82,2548000.0
2008-07-28 10:40:00,3.82,3.82,3.81,3.81,2324000.0,3.82,3.82,3.81,3.81,2324000.0
2008-07-28 10:45:00,3.81,3.81,3.8,3.8,4846000.0,3.81,3.81,3.8,3.8,4846000.0
2008-07-28 10:50:00,3.8,3.8,3.8,3.8,2442000.0,3.8,3.8,3.8,3.8,2442000.0
2008-07-28 10:55:00,3.8,3.8,3.78,3.79,4300000.0,3.8,3.8,3.78,3.79,4300000.0
2008-07-28 11:00:00,3.79,3.8,3.79,3.79,2314000.0,3.79,3.8,3.79,3.79,2314000.0
2008-07-28 11:05:00,3.79,3.79,3.75,3.76,5460000.0,3.79,3.79,3.75,3.76,5460000.0
2008-07-28 11:10:00,3.76,3.77,3.75,3.76,2898000.0,3.76,3.77,3.75,3.76,2898000.0
2008-07-28 11:15:00,3.76,3.76,3.74,3.75,2952000.0,3.76,3.76,3.74,3.75,2952000.0
2008-07-28 11:20:00,3.75,3.78,3.74,3.78,3432000.0,3.75,3.78,3.74,3.78,3432000.0
2008-07-28 11:25:00,3.78,3.79,3.77,3.79,2572000.0,3.78,3.79,3.77,3.79,2572000.0
2008-07-28 11:30:00,3.79,3.79,3.77,3.78,1570000.0,3.79,3.79,3.77,3.78,1570000.0
2008-07-28 11:35:00,3.78,3.79,3.77,3.77,3160000.0,3.78,3.79,3.77,3.77,3160000.0
2008-07-28 11:40:00,3.77,3.78,3.76,3.78,1674000.0,3.77,3.78,3.76,3.78,1674000.0
2008-07-28 11:45:00,3.78,3.79,3.76,3.76,2000000.0,3.78,3.79,3.76,3.76,2000000.0
2008-07-28 11:50:00,3.76,3.78,3.76,3.78,2156000.0,3.76,3.78,3.76,3.78,2156000.0
2008-07-28 11:55:00,3.78,3.78,3.77,3.78,976000.0,3.78,3.78,3.77,3.78,976000.0
2008-07-28 12:00:00,3.78,3.79,3.77,3.79,1014000.0,3.78,3.79,3.77,3.79,1014000.0
2008-07-28 12:05:00,3.79,3.8,3.79,3.8,1660000.0,3.79,3.8,3.79,3.8,1660000.0
2008-07-28 12:10:00,3.79,3.8,3.79,3.8,3222000.0,3.79,3.8,3.79,3.8,3222000.0
2008-07-28 12:15:00,3.8,3.8,3.79,3.8,1782000.0,3.8,3.8,3.79,3.8,1782000.0
2008-07-28 12:20:00,3.8,3.8,3.79,3.8,1598000.0,3.8,3.8,3.79,3.8,1598000.0
2008-07-28 12:25:00,3.8,3.8,3.79,3.8,1418000.0,3.8,3.8,3.79,3.8,1418000.0
2008-07-28 12:30:00,3.8,3.8,3.79,3.79,1618000.0,3.8,3.8,3.79,3.79,1618000.0
2008-07-28 12:35:00,3.79,3.8,3.79,3.8,1096000.0,3.79,3.8,3.79,3.8,1096000.0
2008-07-28 12:40:00,3.8,3.8,3.78,3.79,1310000.0,3.8,3.8,3.78,3.79,1310000.0
2008-07-28 12:45:00,3.79,3.79,3.78,3.79,1266000.0,3.79,3.79,3.78,3.79,1266000.0
2008-07-28 12:50:00,3.79,3.8,3.79,3.79,1230000.0,3.79,3.8,3.79,3.79,1230000.0
2008-07-28 12:55:00,3.79,3.79,3.78,3.79,1778000.0,3.79,3.79,3.78,3.79,1778000.0
2008-07-28 13:00:00,3.79,3.8,3.78,3.79,2128000.0,3.79,3.8,3.78,3.79,2128000.0
2008-07-28 13:05:00,3.79,3.81,3.79,3.81,2008000.0,3.79,3.81,3.79,3.81,2008000.0
2008-07-28 13:10:00,3.81,3.81,3.8,3.81,926000.0,3.81,3.81,3.8,3.81,926000.0
2008-07-28 13:15:00,3.81,3.81,3.8,3.8,1156000.0,3.81,3.81,3.8,3.8,1156000.0
2008-07-28 13:20:00,3.8,3.8,3.8,3.8,1118000.0,3.8,3.8,3.8,3.8,1118000.0
2008-07-28 13:25:00,3.8,3.81,3.79,3.8,1344000.0,3.8,3.81,3.79,3.8,1344000.0
2008-07-28 13:30:00,3.8,3.8,3.79,3.79,828000.0,3.8,3.8,3.79,3.79,828000.0
2008-07-28 13:35:00,3.79,3.8,3.78,3.79,1078000.0,3.79,3.8,3.78,3.79,1078000.0
2008-07-28 13:40:00,3.8,3.81,3.79,3.81,1954000.0,3.8,3.81,3.79,3.81,1954000.0
2008-07-28 13:45:00,3.81,3.81,3.8,3.8,1726000.0,3.81,3.81,3.8,3.8,1726000.0
2008-07-28 13:50:00,3.8,3.82,3.8,3.82,3234000.0,3.8,3.82,3.8,3.82,3234000.0
2008-07-28 13:55:00,3.82,3.82,3.82,3.82,3098000.0,3.82,3.82,3.82,3.82,3098000.0
2008-07-28 14:00:00,3.82,3.82,3.81,3.82,2866000.0,3.82,3.82,3.81,3.82,2866000.0
2008-07-28 14:05:00,3.82,3.82,3.8,3.8,3278000.0,3.82,3.82,3.8,3.8,3278000.0
2008-07-28 14:10:00,3.8,3.8,3.8,3.8,1356000.0,3.8,3.8,3.8,3.8,1356000.0
2008-07-28 14:15:00,3.8,3.81,3.79,3.8,2260000.0,3.8,3.81,3.79,3.8,2260000.0
2008-07-28 14:20:00,3.8,3.81,3.8,3.81,1274000.0,3.8,3.81,3.8,3.81,1274000.0
2008-07-28 14:25:00,3.81,3.81,3.8,3.8,1034000.0,3.81,3.81,3.8,3.8,1034000.0
2008-07-28 14:30:00,3.8,3.82,3.8,3.81,1454000.0,3.8,3.82,3.8,3.81,1454000.0
2008-07-28 14:35:00,3.81,3.82,3.81,3.82,1630000.0,3.81,3.82,3.81,3.82,1630000.0
2008-07-28 14:40:00,3.82,3.82,3.8,3.8,1368000.0,3.82,3.82,3.8,3.8,1368000.0
2008-07-28 14:45:00,3.81,3.81,3.79,3.8,1978000.0,3.81,3.81,3.79,3.8,1978000.0
2008-07-28 14:50:00,3.8,3.81,3.8,3.81,1024000.0,3.8,3.81,3.8,3.81,1024000.0
2008-07-28 14:55:00,3.81,3.81,3.79,3.79,1636000.0,3.81,3.81,3.79,3.79,1636000.0
2008-07-28 15:00:00,3.8,3.8,3.79,3.8,1192000.0,3.8,3.8,3.79,3.8,1192000.0
2008-07-28 15:05:00,3.8,3.82,3.8,3.82,2260000.0,3.8,3.82,3.8,3.82,2260000.0
2008-07-28 15:10:00,3.81,3.82,3.81,3.82,1392000.0,3.81,3.82,3.81,3.82,1392000.0
2008-07-28 15:15:00,3.82,3.82,3.81,3.81,2208000.0,3.82,3.82,3.81,3.81,2208000.0
2008-07-28 15:20:00,3.81,3.83,3.81,3.82,2084000.0,3.81,3.83,3.81,3.82,2084000.0
2008-07-28 15:25:00,3.82,3.83,3.82,3.82,1438000.0,3.82,3.83,3.82,3.82,1438000.0
2008-07-28 15:30:00,3.82,3.82,3.81,3.82,1984000.0,3.82,3.82,3.81,3.82,1984000.0
2008-07-28 15:35:00,3.82,3.82,3.81,3.81,1768000.0,3.82,3.82,3.81,3.81,1768000.0
2008-07-28 15:40:00,3.81,3.82,3.81,3.82,1742000.0,3.81,3.82,3.81,3.82,1742000.0
2008-07-28 15:45:00,3.82,3.82,3.8,3.8,2624000.0,3.82,3.82,3.8,3.8,2624000.0
2008-07-28 15:50:00,3.8,3.81,3.79,3.81,3508000.0,3.8,3.81,3.79,3.81,3508000.0
2008-07-28 15:55:00,3.81,3.82,3.8,3.8,7638000.0,3.81,3.82,3.8,3.8,7638000.0
2008-07-29 09:30:00,3.83,3.85,3.82,3.84,2664000.0,3.83,3.85,3.82,3.84,2664000.0
2008-07-29 09:35:00,3.84,3.87,3.81,3.82,3112000.0,3.84,3.87,3.81,3.82,3112000.0
2008-07-29 09:40:00,3.83,3.89,3.82,3.85,2788000.0,3.83,3.89,3.82,3.85,2788000.0
2008-07-29 09:45:00,3.85,3.87,3.85,3.87,1962000.0,3.85,3.87,3.85,3.87,1962000.0
2008-07-29 09:50:00,3.87,3.91,3.86,3.91,4894000.0,3.87,3.91,3.86,3.91,4894000.0
2008-07-29 09:55:00,3.91,3.93,3.89,3.9,4636000.0,3.91,3.93,3.89,3.9,4636000.0
2008-07-29 10:00:00,3.9,3.93,3.9,3.92,2932000.0,3.9,3.93,3.9,3.92,2932000.0
2008-07-29 10:05:00,3.92,3.94,3.92,3.92,3374000.0,3.92,3.94,3.92,3.92,3374000.0
2008-07-29 10:10:00,3.93,3.93,3.9,3.92,2130000.0,3.93,3.93,3.9,3.92,2130000.0
2008-07-29 10:15:00,3.92,3.93,3.9,3.92,2328000.0,3.92,3.93,3.9,3.92,2328000.0
2008-07-29 10:20:00,3.92,3.93,3.89,3.93,3166000.0,3.92,3.93,3.89,3.93,3166000.0
2008-07-29 10:25:00,3.93,3.94,3.92,3.92,1966000.0,3.93,3.94,3.92,3.92,1966000.0
2008-07-29 10:30:00,3.92,3.94,3.92,3.92,1708000.0,3.92,3.94,3.92,3.92,1708000.0
2008-07-29 10:35:00,3.92,3.92,3.9,3.9,1466000.0,3.92,3.92,3.9,3.9,1466000.0
2008-07-29 10:40:00,3.9,3.93,3.9,3.92,1434000.0,3.9,3.93,3.9,3.92,1434000.0
2008-07-29 10:45:00,3.92,3.93,3.92,3.93,1484000.0,3.92,3.93,3.92,3.93,1484000.0
2008-07-29 10:50:00,3.93,3.93,3.9,3.91,1402000.0,3.93,3.93,3.9,3.91,1402000.0
2008-07-29 10:55:00,3.91,3.91,3.9,3.9,1140000.0,3.91,3.91,3.9,3.9,1140000.0
2008-07-29 11:00:00,3.9,3.91,3.9,3.91,816000.0,3.9,3.91,3.9,3.91,816000.0
2008-07-29 11:05:00,3.91,3.91,3.9,3.9,686000.0,3.91,3.91,3.9,3.9,686000.0
2008-07-29 11:10:00,3.9,3.91,3.88,3.89,1738000.0,3.9,3.91,3.88,3.89,1738000.0
2008-07-29 11:15:00,3.89,3.9,3.88,3.9,1784000.0,3.89,3.9,3.88,3.9,1784000.0
2008-07-29 11:20:00,3.9,3.91,3.9,3.9,1290000.0,3.9,3.91,3.9,3.9,1290000.0
2008-07-29 11:25:00,3.9,3.91,3.89,3.9,720000.0,3.9,3.91,3.89,3.9,720000.0
2008-07-29 11:30:00,3.9,3.91,3.9,3.91,714000.0,3.9,3.91,3.9,3.91,714000.0
2008-07-29 11:35:00,3.91,3.92,3.9,3.91,834000.0,3.91,3.92,3.9,3.91,834000.0
2008-07-29 11:40:00,3.91,3.92,3.9,3.92,1032000.0,3.91,3.92,3.9,3.92,1032000.0
2008-07-29 11:45:00,3.92,3.94,3.92,3.93,1846000.0,3.92,3.94,3.92,3.93,1846000.0
2008-07-29 11:50:00,3.93,3.93,3.91,3.91,884000.0,3.93,3.93,3.91,3.91,884000.0
2008-07-29 11:55:00,3.91,3.91,3.9,3.91,658000.0,3.91,3.91,3.9,3.91,658000.0
2008-07-29 12:00:00,3.91,3.91,3.9,3.91,1288000.0,3.91,3.91,3.9,3.91,1288000.0
2008-07-29 12:05:00,3.91,3.91,3.9,3.9,746000.0,3.91,3.91,3.9,3.9,746000.0
2008-07-29 12:10:00,3.9,3.9,3.89,3.9,1628000.0,3.9,3.9,3.89,3.9,1628000.0
2008-07-29 12:15:00,3.9,3.9,3.88,3.88,1260000.0,3.9,3.9,3.88,3.88,1260000.0
2008-07-29 12:20:00,3.88,3.89,3.86,3.86,2054000.0,3.88,3.89,3.86,3.86,2054000.0
2008-07-29 12:25:00,3.86,3.89,3.86,3.88,1034000.0,3.86,3.89,3.86,3.88,1034000.0
2008-07-29 12:30:00,3.88,3.88,3.87,3.88,1114000.0,3.88,3.88,3.87,3.88,1114000.0
2008-07-29 12:35:00,3.88,3.88,3.86,3.86,1004000.0,3.88,3.88,3.86,3.86,1004000.0
2008-07-29 12:40:00,3.86,3.87,3.86,3.86,744000.0,3.86,3.87,3.86,3.86,744000.0
2008-07-29 12:45:00,3.86,3.87,3.86,3.87,630000.0,3.86,3.87,3.86,3.87,630000.0
2008-07-29 12:50:00,3.87,3.88,3.86,3.86,1268000.0,3.87,3.88,3.86,3.86,1268000.0
2008-07-29 12:55:00,3.86,3.86,3.85,3.85,836000.0,3.86,3.86,3.85,3.85,836000.0
2008-07-29 13:00:00,3.85,3.86,3.85,3.86,668000.0,3.85,3.86,3.85,3.86,668000.0
2008-07-29 13:05:00,3.86,3.87,3.85,3.85,1248000.0,3.86,3.87,3.85,3.85,1248000.0
2008-07-29 13:10:00,3.85,3.87,3.85,3.86,592000.0,3.85,3.87,3.85,3.86,592000.0
2008-07-29 13:15:00,3.86,3.87,3.86,3.87,418000.0,3.86,3.87,3.86,3.87,418000.0
2008-07-29 13:20:00,3.86,3.87,3.86,3.86,472000.0,3.86,3.87,3.86,3.86,472000.0
2008-07-29 13:25:00,3.86,3.89,3.86,3.89,1702000.0,3.86,3.89,3.86,3.89,1702000.0
2008-07-29 13:30:00,3.89,3.9,3.88,3.9,2094000.0,3.89,3.9,3.88,3.9,2094000.0
2008-07-29 13:35:00,3.9,3.9,3.89,3.9,912000.0,3.9,3.9,3.89,3.9,912000.0
2008-07-29 13:40:00,3.9,3.9,3.89,3.89,1318000.0,3.9,3.9,3.89,3.89,1318000.0
2008-07-29 13:45:00,3.9,3.9,3.88,3.89,732000.0,3.9,3.9,3.88,3.89,732000.0
2008-07-29 13:50:00,3.89,3.9,3.89,3.9,1164000.0,3.89,3.9,3.89,3.9,1164000.0
2008-07-29 13:55:00,3.9,3.9,3.89,3.9,788000.0,3.9,3.9,3.89,3.9,788000.0
2008-07-29 14:00:00,3.9,3.9,3.89,3.89,998000.0,3.9,3.9,3.89,3.89,998000.0
2008-07-29 14:05:00,3.89,3.89,3.87,3.87,2108000.0,3.89,3.89,3.87,3.87,2108000.0
2008-07-29 14:10:00,3.87,3.88,3.87,3.87,946000.0,3.87,3.88,3.87,3.87,946000.0
2008-07-29 14:15:00,3.87,3.88,3.87,3.88,1366000.0,3.87,3.88,3.87,3.88,1366000.0
2008-07-29 14:20:00,3.88,3.88,3.87,3.88,1014000.0,3.88,3.88,3.87,3.88,1014000.0
2008-07-29 14:25:00,3.88,3.89,3.87,3.88,1152000.0,3.88,3.89,3.87,3.88,1152000.0
2008-07-29 14:30:00,3.88,3.88,3.87,3.87,792000.0,3.88,3.88,3.87,3.87,792000.0
2008-07-29 14:35:00,3.87,3.87,3.87,3.87,802000.0,3.87,3.87,3.87,3.87,802000.0
2008-07-29 14:40:00,3.87,3.87,3.86,3.86,1296000.0,3.87,3.87,3.86,3.86,1296000.0
2008-07-29 14:45:00,3.86,3.88,3.86,3.87,1080000.0,3.86,3.88,3.86,3.87,1080000.0
2008-07-29 14:50:00,3.88,3.89,3.86,3.89,1484000.0,3.88,3.89,3.86,3.89,1484000.0
2008-07-29 14:55:00,3.89,3.89,3.88,3.89,1266000.0,3.89,3.89,3.88,3.89,1266000.0
2008-07-29 15:00:00,3.89,3.89,3.88,3.88,1148000.0,3.89,3.89,3.88,3.88,1148000.0
2008-07-29 15:05:00,3.88,3.89,3.88,3.88,922000.0,3.88,3.89,3.88,3.88,922000.0
2008-07-29 15:10:00,3.88,3.88,3.87,3.87,1256000.0,3.88,3.88,3.87,3.87,1256000.0
2008-07-29 15:15:00,3.87,3.88,3.87,3.88,1482000.0,3.87,3.88,3.87,3.88,1482000.0
2008-07-29 15:20:00,3.88,3.91,3.88,3.9,2472000.0,3.88,3.91,3.88,3.9,2472000.0
2008-07-29 15:25:00,3.9,3.91,3.9,3.9,2450000.0,3.9,3.91,3.9,3.9,2450000.0
2008-07-29 15:30:00,3.9,3.91,3.89,3.91,1472000.0,3.9,3.91,3.89,3.91,1472000.0
2008-07-29 15:35:00,3.91,3.92,3.91,3.92,2366000.0,3.91,3.92,3.91,3.92,2366000.0
2008-07-29 15:40:00,3.92,3.92,3.9,3.9,3218000.0,3.92,3.92,3.9,3.9,3218000.0
2008-07-29 15:45:00,3.9,3.91,3.9,3.91,2718000.0,3.9,3.91,3.9,3.91,2718000.0
2008-07-29 15:50:00,3.91,3.92,3.91,3.92,3808000.0,3.91,3.92,3.91,3.92,3808000.0
2008-07-29 15:55:00,3.92,3.92,3.91,3.91,5386000.0,3.92,3.92,3.91,3.91,5386000.0
2008-07-30 09:30:00,3.92,3.94,3.92,3.94,2726000.0,3.92,3.94,3.92,3.94,2726000.0
2008-07-30 09:35:00,3.94,3.95,3.93,3.94,3434000.0,3.94,3.95,3.93,3.94,3434000.0
2008-07-30 09:40:00,3.94,3.99,3.92,3.99,5452000.0,3.94,3.99,3.92,3.99,5452000.0
2008-07-30 09:45:00,3.99,3.99,3.95,3.95,3730000.0,3.99,3.99,3.95,3.95,3730000.0
2008-07-30 09:50:00,3.95,3.95,3.93,3.94,2396000.0,3.95,3.95,3.93,3.94,2396000.0
2008-07-30 09:55:00,3.94,3.94,3.93,3.93,1584000.0,3.94,3.94,3.93,3.93,1584000.0
2008-07-30 10:00:00,3.93,3.94,3.92,3.92,2854000.0,3.93,3.94,3.92,3.92,2854000.0
2008-07-30 10:05:00,3.92,3.92,3.9,3.9,3994000.0,3.92,3.92,3.9,3.9,3994000.0
2008-07-30 10:10:00,3.9,3.92,3.9,3.91,3228000.0,3.9,3.92,3.9,3.91,3228000.0
2008-07-30 10:15:00,3.91,3.92,3.9,3.91,3188000.0,3.91,3.92,3.9,3.91,3188000.0
2008-07-30 10:20:00,3.92,3.94,3.92,3.94,2612000.0,3.92,3.94,3.92,3.94,2612000.0
2008-07-30 10:25:00,3.94,3.95,3.94,3.94,1170000.0,3.94,3.95,3.94,3.94,1170000.0
2008-07-30 10:30:00,3.94,3.95,3.93,3.94,1072000.0,3.94,3.95,3.93,3.94,1072000.0
2008-07-30 10:35:00,3.94,3.94,3.92,3.93,2594000.0,3.94,3.94,3.92,3.93,2594000.0
2008-07-30 10:40:00,3.93,3.94,3.91,3.93,2852000.0,3.93,3.94,3.91,3.93,2852000.0
2008-07-30 10:45:00,3.93,3.95,3.92,3.93,2256000.0,3.93,3.95,3.92,3.93,2256000.0
2008-07-30 10:50:00,3.93,3.94,3.91,3.94,3814000.0,3.93,3.94,3.91,3.94,3814000.0
2008-07-30 10:55:00,3.94,3.94,3.92,3.93,2316000.0,3.94,3.94,3.92,3.93,2316000.0
2008-07-30 11:00:00,3.92,3.94,3.92,3.94,1536000.0,3.92,3.94,3.92,3.94,1536000.0
2008-07-30 11:05:00,3.94,3.96,3.94,3.95,1674000.0,3.94,3.96,3.94,3.95,1674000.0
2008-07-30 11:10:00,3.95,3.95,3.93,3.94,662000.0,3.95,3.95,3.93,3.94,662000.0
2008-07-30 11:15:00,3.94,3.94,3.93,3.93,1026000.0,3.94,3.94,3.93,3.93,1026000.0
2008-07-30 11:20:00,3.93,3.93,3.91,3.93,1124000.0,3.93,3.93,3.91,3.93,1124000.0
2008-07-30 11:25:00,3.93,3.95,3.93,3.95,1966000.0,3.93,3.95,3.93,3.95,1966000.0
2008-07-30 11:30:00,3.95,3.95,3.94,3.94,1582000.0,3.95,3.95,3.94,3.94,1582000.0
2008-07-30 11:35:00,3.94,3.95,3.94,3.95,1568000.0,3.94,3.95,3.94,3.95,1568000.0
2008-07-30 11:40:00,3.95,3.97,3.95,3.96,1430000.0,3.95,3.97,3.95,3.96,1430000.0
2008-07-30 11:45:00,3.96,3.96,3.94,3.94,1830000.0,3.96,3.96,3.94,3.94,1830000.0
2008-07-30 11:50:00,3.94,3.94,3.93,3.93,1708000.0,3.94,3.94,3.93,3.93,1708000.0
2008-07-30 11:55:00,3.93,3.93,3.92,3.92,1128000.0,3.93,3.93,3.92,3.92,1128000.0
2008-07-30 12:00:00,3.92,3.93,3.92,3.92,1206000.0,3.92,3.93,3.92,3.92,1206000.0
2008-07-30 12:05:00,3.92,3.93,3.92,3.92,2500000.0,3.92,3.93,3.92,3.92,2500000.0
2008-07-30 12:10:00,3.92,3.92,3.92,3.92,850000.0,3.92,3.92,3.92,3.92,850000.0
2008-07-30 12:15:00,3.92,3.92,3.9,3.91,1180000.0,3.92,3.92,3.9,3.91,1180000.0
2008-07-30 12:20:00,3.91,3.92,3.91,3.91,604000.0,3.91,3.92,3.91,3.91,604000.0
2008-07-30 12:25:00,3.91,3.91,3.9,3.91,580000.0,3.91,3.91,3.9,3.91,580000.0
2008-07-30 12:30:00,3.91,3.91,3.9,3.9,2334000.0,3.91,3.91,3.9,3.9,2334000.0
2008-07-30 12:35:00,3.9,3.91,3.89,3.89,3432000.0,3.9,3.91,3.89,3.89,3432000.0
2008-07-30 12:40:00,3.89,3.89,3.87,3.88,2510000.0,3.89,3.89,3.87,3.88,2510000.0
2008-07-30 12:45:00,3.88,3.88,3.87,3.88,1708000.0,3.88,3.88,3.87,3.88,1708000.0
2008-07-30 12:50:00,3.88,3.88,3.87,3.88,1332000.0,3.88,3.88,3.87,3.88,1332000.0
2008-07-30 12:55:00,3.88,3.89,3.88,3.88,556000.0,3.88,3.89,3.88,3.88,556000.0
2008-07-30 13:00:00,3.88,3.88,3.86,3.86,1272000.0,3.88,3.88,3.86,3.86,1272000.0
2008-07-30 13:05:00,3.86,3.87,3.85,3.86,2244000.0,3.86,3.87,3.85,3.86,2244000.0
2008-07-30 13:10:00,3.87,3.88,3.85,3.88,1372000.0,3.87,3.88,3.85,3.88,1372000.0
2008-07-30 13:15:00,3.88,3.89,3.88,3.89,1142000.0,3.88,3.89,3.88,3.89,1142000.0
2008-07-30 13:20:00,3.89,3.89,3.88,3.89,1152000.0,3.89,3.89,3.88,3.89,1152000.0
2008-07-30 13:25:00,3.89,3.89,3.88,3.88,554000.0,3.89,3.89,3.88,3.88,554000.0
2008-07-30 13:30:00,3.88,3.88,3.88,3.88,594000.0,3.88,3.88,3.88,3.88,594000.0
2008-07-30 13:35:00,3.88,3.9,3.88,3.89,864000.0,3.88,3.9,3.88,3.89,864000.0
2008-07-30 13:40:00,3.89,3.89,3.88,3.88,876000.0,3.89,3.89,3.88,3.88,876000.0
2008-07-30 13:45:00,3.88,3.88,3.86,3.87,900000.0,3.88,3.88,3.86,3.87,900000.0
2008-07-30 13:50:00,3.87,3.87,3.85,3.86,822000.0,3.87,3.87,3.85,3.86,822000.0
2008-07-30 13:55:00,3.86,3.87,3.85,3.87,856000.0,3.86,3.87,3.85,3.87,856000.0
2008-07-30 14:00:00,3.87,3.87,3.86,3.87,654000.0,3.87,3.87,3.86,3.87,654000.0
2008-07-30 14:05:00,3.87,3.87,3.86,3.86,696000.0,3.87,3.87,3.86,3.86,696000.0
2008-07-30 14:10:00,3.86,3.87,3.86,3.87,528000.0,3.86,3.87,3.86,3.87,528000.0
2008-07-30 14:15:00,3.87,3.87,3.86,3.86,1328000.0,3.87,3.87,3.86,3.86,1328000.0
2008-07-30 14:20:00,3.86,3.87,3.86,3.87,926000.0,3.86,3.87,3.86,3.87,926000.0
2008-07-30 14:25:00,3.87,3.88,3.87,3.88,2444000.0,3.87,3.88,3.87,3.88,2444000.0
2008-07-30 14:30:00,3.88,3.9,3.88,3.9,1276000.0,3.88,3.9,3.88,3.9,1276000.0
2008-07-30 14:35:00,3.9,3.9,3.87,3.87,1902000.0,3.9,3.9,3.87,3.87,1902000.0
2008-07-30 14:40:00,3.87,3.88,3.86,3.87,1164000.0,3.87,3.88,3.86,3.87,1164000.0
2008-07-30 14:45:00,3.87,3.88,3.86,3.86,1086000.0,3.87,3.88,3.86,3.86,1086000.0
2008-07-30 14:50:00,3.86,3.86,3.85,3.85,2518000.0,3.86,3.86,3.85,3.85,2518000.0
2008-07-30 14:55:00,3.85,3.85,3.85,3.85,1800000.0,3.85,3.85,3.85,3.85,1800000.0
2008-07-30 15:00:00,3.85,3.86,3.85,3.85,1352000.0,3.85,3.86,3.85,3.85,1352000.0
2008-07-30 15:05:00,3.85,3.85,3.83,3.83,2728000.0,3.85,3.85,3.83,3.83,2728000.0
2008-07-30 15:10:00,3.83,3.84,3.82,3.84,2814000.0,3.83,3.84,3.82,3.84,2814000.0
2008-07-30 15:15:00,3.84,3.85,3.83,3.85,1614000.0,3.84,3.85,3.83,3.85,1614000.0
2008-07-30 15:20:00,3.85,3.87,3.85,3.86,2014000.0,3.85,3.87,3.85,3.86,2014000.0
2008-07-30 15:25:00,3.86,3.88,3.86,3.88,1696000.0,3.86,3.88,3.86,3.88,1696000.0
2008-07-30 15:30:00,3.88,3.9,3.88,3.88,3112000.0,3.88,3.9,3.88,3.88,3112000.0
2008-07-30 15:35:00,3.88,3.9,3.88,3.9,2688000.0,3.88,3.9,3.88,3.9,2688000.0
2008-07-30 15:40:00,3.9,3.91,3.89,3.91,2276000.0,3.9,3.91,3.89,3.91,2276000.0
2008-07-30 15:45:00,3.91,3.91,3.89,3.89,2218000.0,3.91,3.91,3.89,3.89,2218000.0
2008-07-30 15:50:00,3.89,3.9,3.89,3.9,1994000.0,3.89,3.9,3.89,3.9,1994000.0
2008-07-30 15:55:00,3.9,3.91,3.9,3.91,2102000.0,3.9,3.91,3.9,3.91,2102000.0
2008-07-31 09:30:00,3.85,3.85,3.81,3.82,3472000.0,3.85,3.85,3.81,3.82,3472000.0
2008-07-31 09:35:00,3.82,3.86,3.81,3.86,2856000.0,3.82,3.86,3.81,3.86,2856000.0
2008-07-31 09:40:00,3.86,3.89,3.85,3.87,2964000.0,3.86,3.89,3.85,3.87,2964000.0
2008-07-31 09:45:00,3.87,3.87,3.85,3.85,1976000.0,3.87,3.87,3.85,3.85,1976000.0
2008-07-31 09:50:00,3.85,3.9,3.85,3.88,3804000.0,3.85,3.9,3.85,3.88,3804000.0
2008-07-31 09:55:00,3.88,3.89,3.85,3.87,2616000.0,3.88,3.89,3.85,3.87,2616000.0
2008-07-31 10:00:00,3.87,3.87,3.85,3.86,1972000.0,3.87,3.87,3.85,3.86,1972000.0
2008-07-31 10:05:00,3.86,3.9,3.86,3.88,2306000.0,3.86,3.9,3.86,3.88,2306000.0
2008-07-31 10:10:00,3.88,3.89,3.87,3.89,1610000.0,3.88,3.89,3.87,3.89,1610000.0
2008-07-31 10:15:00,3.89,3.9,3.88,3.9,1330000.0,3.89,3.9,3.88,3.9,1330000.0
2008-07-31 10:20:00,3.9,3.91,3.89,3.89,3110000.0,3.9,3.91,3.89,3.89,3110000.0
2008-07-31 10:25:00,3.89,3.91,3.89,3.89,2088000.0,3.89,3.91,3.89,3.89,2088000.0
2008-07-31 10:30:00,3.89,3.9,3.88,3.88,950000.0,3.89,3.9,3.88,3.88,950000.0
2008-07-31 10:35:00,3.89,3.89,3.87,3.89,1320000.0,3.89,3.89,3.87,3.89,1320000.0
2008-07-31 10:40:00,3.88,3.89,3.88,3.89,816000.0,3.88,3.89,3.88,3.89,816000.0
2008-07-31 10:45:00,3.89,3.89,3.88,3.88,942000.0,3.89,3.89,3.88,3.88,942000.0
2008-07-31 10:50:00,3.88,3.89,3.88,3.89,670000.0,3.88,3.89,3.88,3.89,670000.0
2008-07-31 10:55:00,3.89,3.89,3.89,3.89,1116000.0,3.89,3.89,3.89,3.89,1116000.0
2008-07-31 11:00:00,3.89,3.89,3.89,3.89,780000.0,3.89,3.89,3.89,3.89,780000.0
2008-07-31 11:05:00,3.89,3.89,3.88,3.88,984000.0,3.89,3.89,3.88,3.88,984000.0
2008-07-31 11:10:00,3.88,3.88,3.86,3.87,944000.0,3.88,3.88,3.86,3.87,944000.0
2008-07-31 11:15:00,3.87,3.87,3.86,3.86,906000.0,3.87,3.87,3.86,3.86,906000.0
2008-07-31 11:20:00,3.87,3.87,3.86,3.86,940000.0,3.87,3.87,3.86,3.86,940000.0
2008-07-31 11:25:00,3.86,3.86,3.85,3.85,1232000.0,3.86,3.86,3.85,3.85,1232000.0
2008-07-31 11:30:00,3.85,3.86,3.84,3.85,1716000.0,3.85,3.86,3.84,3.85,1716000.0
2008-07-31 11:35:00,3.85,3.87,3.85,3.86,952000.0,3.85,3.87,3.85,3.86,952000.0
2008-07-31 11:40:00,3.86,3.86,3.85,3.85,826000.0,3.86,3.86,3.85,3.85,826000.0
2008-07-31 11:45:00,3.85,3.86,3.84,3.84,828000.0,3.85,3.86,3.84,3.84,828000.0
2008-07-31 11:50:00,3.85,3.85,3.84,3.85,882000.0,3.85,3.85,3.84,3.85,882000.0
2008-07-31 11:55:00,3.85,3.86,3.85,3.86,734000.0,3.85,3.86,3.85,3.86,734000.0
2008-07-31 12:00:00,3.86,3.87,3.85,3.85,458000.0,3.86,3.87,3.85,3.85,458000.0
2008-07-31 12:05:00,3.85,3.86,3.85,3.85,414000.0,3.85,3.86,3.85,3.85,414000.0
2008-07-31 12:10:00,3.85,3.85,3.84,3.84,688000.0,3.85,3.85,3.84,3.84,688000.0
2008-07-31 12:15:00,3.84,3.85,3.83,3.83,1506000.0,3.84,3.85,3.83,3.83,1506000.0
2008-07-31 12:20:00,3.83,3.84,3.83,3.84,1358000.0,3.83,3.84,3.83,3.84,1358000.0
2008-07-31 12:25:00,3.84,3.84,3.83,3.83,430000.0,3.84,3.84,3.83,3.83,430000.0
2008-07-31 12:30:00,3.83,3.85,3.83,3.85,800000.0,3.83,3.85,3.83,3.85,800000.0
2008-07-31 12:35:00,3.85,3.86,3.85,3.85,912000.0,3.85,3.86,3.85,3.85,912000.0
2008-07-31 12:40:00,3.85,3.87,3.85,3.86,1160000.0,3.85,3.87,3.85,3.86,1160000.0
2008-07-31 12:45:00,3.86,3.87,3.86,3.86,688000.0,3.86,3.87,3.86,3.86,688000.0
2008-07-31 12:50:00,3.86,3.86,3.85,3.85,850000.0,3.86,3.86,3.85,3.85,850000.0
2008-07-31 12:55:00,3.85,3.85,3.84,3.85,500000.0,3.85,3.85,3.84,3.85,500000.0
2008-07-31 13:00:00,3.85,3.87,3.85,3.86,776000.0,3.85,3.87,3.85,3.86,776000.0
2008-07-31 13:05:00,3.86,3.87,3.85,3.87,542000.0,3.86,3.87,3.85,3.87,542000.0
2008-07-31 13:10:00,3.87,3.87,3.86,3.87,514000.0,3.87,3.87,3.86,3.87,514000.0
2008-07-31 13:15:00,3.87,3.88,3.86,3.86,1006000.0,3.87,3.88,3.86,3.86,1006000.0
2008-07-31 13:20:00,3.87,3.87,3.86,3.86,640000.0,3.87,3.87,3.86,3.86,640000.0
2008-07-31 13:25:00,3.86,3.86,3.84,3.85,918000.0,3.86,3.86,3.84,3.85,918000.0
2008-07-31 13:30:00,3.85,3.86,3.85,3.86,380000.0,3.85,3.86,3.85,3.86,380000.0
2008-07-31 13:35:00,3.86,3.86,3.85,3.86,430000.0,3.86,3.86,3.85,3.86,430000.0
2008-07-31 13:40:00,3.86,3.87,3.86,3.87,772000.0,3.86,3.87,3.86,3.87,772000.0
2008-07-31 13:45:00,3.87,3.87,3.86,3.86,142000.0,3.87,3.87,3.86,3.86,142000.0
2008-07-31 13:50:00,3.86,3.86,3.86,3.86,376000.0,3.86,3.86,3.86,3.86,376000.0
2008-07-31 13:55:00,3.86,3.86,3.85,3.85,428000.0,3.86,3.86,3.85,3.85,428000.0
2008-07-31 14:00:00,3.85,3.85,3.84,3.85,570000.0,3.85,3.85,3.84,3.85,570000.0
2008-07-31 14:05:00,3.85,3.86,3.84,3.86,1960000.0,3.85,3.86,3.84,3.86,1960000.0
2008-07-31 14:10:00,3.86,3.86,3.85,3.85,986000.0,3.86,3.86,3.85,3.85,986000.0
2008-07-31 14:15:00,3.85,3.87,3.85,3.86,804000.0,3.85,3.87,3.85,3.86,804000.0
2008-07-31 14:20:00,3.86,3.87,3.86,3.86,838000.0,3.86,3.87,3.86,3.86,838000.0
2008-07-31 14:25:00,3.86,3.86,3.85,3.85,1238000.0,3.86,3.86,3.85,3.85,1238000.0
2008-07-31 14:30:00,3.85,3.86,3.85,3.85,1336000.0,3.85,3.86,3.85,3.85,1336000.0
2008-07-31 14:35:00,3.85,3.86,3.85,3.86,2060000.0,3.85,3.86,3.85,3.86,2060000.0
2008-07-31 14:40:00,3.86,3.86,3.85,3.86,922000.0,3.86,3.86,3.85,3.86,922000.0
2008-07-31 14:45:00,3.86,3.86,3.84,3.84,1370000.0,3.86,3.86,3.84,3.84,1370000.0
2008-07-31 14:50:00,3.84,3.85,3.84,3.84,1312000.0,3.84,3.85,3.84,3.84,1312000.0
2008-07-31 14:55:00,3.84,3.85,3.84,3.85,1434000.0,3.84,3.85,3.84,3.85,1434000.0
2008-07-31 15:00:00,3.85,3.86,3.85,3.85,1600000.0,3.85,3.86,3.85,3.85,1600000.0
2008-07-31 15:05:00,3.85,3.86,3.84,3.85,772000.0,3.85,3.86,3.84,3.85,772000.0
2008-07-31 15:10:00,3.85,3.86,3.85,3.85,788000.0,3.85,3.86,3.85,3.85,788000.0
2008-07-31 15:15:00,3.85,3.86,3.83,3.83,1408000.0,3.85,3.86,3.83,3.83,1408000.0
2008-07-31 15:20:00,3.83,3.84,3.83,3.83,892000.0,3.83,3.84,3.83,3.83,892000.0
2008-07-31 15:25:00,3.83,3.84,3.83,3.83,1108000.0,3.83,3.84,3.83,3.83,1108000.0
2008-07-31 15:30:00,3.83,3.83,3.82,3.83,1740000.0,3.83,3.83,3.82,3.83,1740000.0
2008-07-31 15:35:00,3.82,3.83,3.82,3.82,1266000.0,3.82,3.83,3.82,3.82,1266000.0
2008-07-31 15:40:00,3.82,3.84,3.81,3.82,2008000.0,3.82,3.84,3.81,3.82,2008000.0
2008-07-31 15:45:00,3.82,3.83,3.81,3.82,1742000.0,3.82,3.83,3.81,3.82,1742000.0
2008-07-31 15:50:00,3.82,3.82,3.81,3.81,2358000.0,3.82,3.82,3.81,3.81,2358000.0
2008-07-31 15:55:00,3.81,3.82,3.81,3.82,3154000.0,3.81,3.82,3.81,3.82,3154000.0
2008-08-01 09:30:00,3.82,3.82,3.81,3.81,2676000.0,3.82,3.82,3.81,3.81,2676000.0
2008-08-01 09:35:00,3.81,3.82,3.81,3.81,1454000.0,3.81,3.82,3.81,3.81,1454000.0
2008-08-01 09:40:00,3.81,3.81,3.76,3.77,2814000.0,3.81,3.81,3.76,3.77,2814000.0
2008-08-01 09:45:00,3.77,3.77,3.73,3.74,3324000.0,3.77,3.77,3.73,3.74,3324000.0
2008-08-01 09:50:00,3.74,3.77,3.72,3.76,4134000.0,3.74,3.77,3.72,3.76,4134000.0
2008-08-01 09:55:00,3.76,3.77,3.74,3.75,2536000.0,3.76,3.77,3.74,3.75,2536000.0
2008-08-01 10:00:00,3.75,3.77,3.75,3.76,2124000.0,3.75,3.77,3.75,3.76,2124000.0
2008-08-01 10:05:00,3.76,3.76,3.7,3.73,2350000.0,3.76,3.76,3.7,3.73,2350000.0
2008-08-01 10:10:00,3.73,3.76,3.72,3.76,1916000.0,3.73,3.76,3.72,3.76,1916000.0
2008-08-01 10:15:00,3.76,3.77,3.76,3.76,1956000.0,3.76,3.77,3.76,3.76,1956000.0
2008-08-01 10:20:00,3.76,3.76,3.73,3.73,1814000.0,3.76,3.76,3.73,3.73,1814000.0
2008-08-01 10:25:00,3.73,3.76,3.73,3.75,1420000.0,3.73,3.76,3.73,3.75,1420000.0
2008-08-01 10:30:00,3.75,3.77,3.75,3.76,1222000.0,3.75,3.77,3.75,3.76,1222000.0
2008-08-01 10:35:00,3.76,3.77,3.75,3.77,1302000.0,3.76,3.77,3.75,3.77,1302000.0
2008-08-01 10:40:00,3.77,3.77,3.76,3.76,990000.0,3.77,3.77,3.76,3.76,990000.0
2008-08-01 10:45:00,3.76,3.79,3.76,3.78,1536000.0,3.76,3.79,3.76,3.78,1536000.0
2008-08-01 10:50:00,3.79,3.79,3.77,3.78,1380000.0,3.79,3.79,3.77,3.78,1380000.0
2008-08-01 10:55:00,3.78,3.78,3.76,3.76,718000.0,3.78,3.78,3.76,3.76,718000.0
2008-08-01 11:00:00,3.76,3.77,3.74,3.74,912000.0,3.76,3.77,3.74,3.74,912000.0
2008-08-01 11:05:00,3.74,3.76,3.74,3.76,978000.0,3.74,3.76,3.74,3.76,978000.0
2008-08-01 11:10:00,3.76,3.76,3.75,3.75,440000.0,3.76,3.76,3.75,3.75,440000.0
2008-08-01 11:15:00,3.75,3.75,3.75,3.75,686000.0,3.75,3.75,3.75,3.75,686000.0
2008-08-01 11:20:00,3.75,3.76,3.75,3.75,702000.0,3.75,3.76,3.75,3.75,702000.0
2008-08-01 11:25:00,3.76,3.76,3.75,3.76,500000.0,3.76,3.76,3.75,3.76,500000.0
2008-08-01 11:30:00,3.76,3.79,3.76,3.79,1372000.0,3.76,3.79,3.76,3.79,1372000.0
2008-08-01 11:35:00,3.79,3.79,3.78,3.79,448000.0,3.79,3.79,3.78,3.79,448000.0
2008-08-01 11:40:00,3.79,3.79,3.78,3.79,480000.0,3.79,3.79,3.78,3.79,480000.0
2008-08-01 11:45:00,3.79,3.79,3.77,3.77,606000.0,3.79,3.79,3.77,3.77,606000.0
2008-08-01 11:50:00,3.77,3.78,3.77,3.78,620000.0,3.77,3.78,3.77,3.78,620000.0
2008-08-01 11:55:00,3.78,3.79,3.78,3.79,744000.0,3.78,3.79,3.78,3.79,744000.0
2008-08-01 12:00:00,3.79,3.79,3.77,3.77,1406000.0,3.79,3.79,3.77,3.77,1406000.0
2008-08-01 12:05:00,3.77,3.78,3.77,3.77,546000.0,3.77,3.78,3.77,3.77,546000.0
2008-08-01 12:10:00,3.78,3.79,3.78,3.78,448000.0,3.78,3.79,3.78,3.78,448000.0
2008-08-01 12:15:00,3.78,3.78,3.77,3.77,522000.0,3.78,3.78,3.77,3.77,522000.0
2008-08-01 12:20:00,3.77,3.78,3.76,3.78,600000.0,3.77,3.78,3.76,3.78,600000.0
2008-08-01 12:25:00,3.78,3.79,3.78,3.78,436000.0,3.78,3.79,3.78,3.78,436000.0
2008-08-01 12:30:00,3.78,3.78,3.76,3.77,524000.0,3.78,3.78,3.76,3.77,524000.0
2008-08-01 12:35:00,3.78,3.79,3.78,3.78,330000.0,3.78,3.79,3.78,3.78,330000.0
2008-08-01 12:40:00,3.78,3.78,3.77,3.77,382000.0,3.78,3.78,3.77,3.77,382000.0
2008-08-01 12:45:00,3.77,3.78,3.77,3.77,280000.0,3.77,3.78,3.77,3.77,280000.0
2008-08-01 12:50:00,3.77,3.77,3.75,3.76,966000.0,3.77,3.77,3.75,3.76,966000.0
2008-08-01 12:55:00,3.76,3.77,3.75,3.76,682000.0,3.76,3.77,3.75,3.76,682000.0
2008-08-01 13:00:00,3.76,3.77,3.75,3.76,474000.0,3.76,3.77,3.75,3.76,474000.0
2008-08-01 13:05:00,3.76,3.77,3.76,3.77,780000.0,3.76,3.77,3.76,3.77,780000.0
2008-08-01 13:10:00,3.77,3.77,3.77,3.77,546000.0,3.77,3.77,3.77,3.77,546000.0
2008-08-01 13:15:00,3.77,3.79,3.76,3.79,776000.0,3.77,3.79,3.76,3.79,776000.0
2008-08-01 13:20:00,3.79,3.79,3.78,3.79,542000.0,3.79,3.79,3.78,3.79,542000.0
2008-08-01 13:25:00,3.79,3.8,3.78,3.8,934000.0,3.79,3.8,3.78,3.8,934000.0
2008-08-01 13:30:00,3.8,3.8,3.78,3.78,1960000.0,3.8,3.8,3.78,3.78,1960000.0
2008-08-01 13:35:00,3.79,3.8,3.78,3.79,1160000.0,3.79,3.8,3.78,3.79,1160000.0
2008-08-01 13:40:00,3.79,3.8,3.79,3.8,808000.0,3.79,3.8,3.79,3.8,808000.0
2008-08-01 13:45:00,3.8,3.8,3.79,3.8,736000.0,3.8,3.8,3.79,3.8,736000.0
2008-08-01 13:50:00,3.8,3.81,3.8,3.8,922000.0,3.8,3.81,3.8,3.8,922000.0
2008-08-01 13:55:00,3.8,3.8,3.79,3.79,428000.0,3.8,3.8,3.79,3.79,428000.0
2008-08-01 14:00:00,3.79,3.8,3.78,3.78,1036000.0,3.79,3.8,3.78,3.78,1036000.0
2008-08-01 14:05:00,3.78,3.79,3.77,3.79,772000.0,3.78,3.79,3.77,3.79,772000.0
2008-08-01 14:10:00,3.79,3.79,3.77,3.78,740000.0,3.79,3.79,3.77,3.78,740000.0
2008-08-01 14:15:00,3.78,3.79,3.77,3.79,1100000.0,3.78,3.79,3.77,3.79,1100000.0
2008-08-01 14:20:00,3.79,3.79,3.78,3.79,1070000.0,3.79,3.79,3.78,3.79,1070000.0
2008-08-01 14:25:00,3.79,3.79,3.79,3.79,606000.0,3.79,3.79,3.79,3.79,606000.0
2008-08-01 14:30:00,3.79,3.79,3.78,3.79,540000.0,3.79,3.79,3.78,3.79,540000.0
2008-08-01 14:35:00,3.79,3.79,3.78,3.79,778000.0,3.79,3.79,3.78,3.79,778000.0
2008-08-01 14:40:00,3.79,3.81,3.78,3.8,1654000.0,3.79,3.81,3.78,3.8,1654000.0
2008-08-01 14:45:00,3.8,3.82,3.8,3.82,1504000.0,3.8,3.82,3.8,3.82,1504000.0
2008-08-01 14:50:00,3.82,3.82,3.8,3.81,724000.0,3.82,3.82,3.8,3.81,724000.0
2008-08-01 14:55:00,3.81,3.81,3.8,3.81,412000.0,3.81,3.81,3.8,3.81,412000.0
2008-08-01 15:00:00,3.81,3.82,3.79,3.8,1222000.0,3.81,3.82,3.79,3.8,1222000.0
2008-08-01 15:05:00,3.8,3.8,3.79,3.8,1342000.0,3.8,3.8,3.79,3.8,1342000.0
2008-08-01 15:10:00,3.8,3.81,3.8,3.81,802000.0,3.8,3.81,3.8,3.81,802000.0
2008-08-01 15:15:00,3.81,3.81,3.8,3.81,998000.0,3.81,3.81,3.8,3.81,998000.0
2008-08-01 15:20:00,3.8,3.81,3.8,3.81,674000.0,3.8,3.81,3.8,3.81,674000.0
2008-08-01 15:25:00,3.81,3.81,3.8,3.8,956000.0,3.81,3.81,3.8,3.8,956000.0
2008-08-01 15:30:00,3.8,3.81,3.79,3.8,1174000.0,3.8,3.81,3.79,3.8,1174000.0
2008-08-01 15:35:00,3.8,3.81,3.8,3.81,1000000.0,3.8,3.81,3.8,3.81,1000000.0
2008-08-01 15:40:00,3.81,3.82,3.81,3.81,1388000.0,3.81,3.82,3.81,3.81,1388000.0
2008-08-01 15:45:00,3.81,3.81,3.79,3.8,2070000.0,3.81,3.81,3.79,3.8,2070000.0
2008-08-01 15:50:00,3.8,3.8,3.79,3.79,1946000.0,3.8,3.8,3.79,3.79,1946000.0
2008-08-01 15:55:00,3.79,3.8,3.78,3.79,3712000.0,3.79,3.8,3.78,3.79,3712000.0
2008-08-04 09:30:00,3.8,3.85,3.75,3.76,2136000.0,3.8,3.85,3.75,3.76,2136000.0
2008-08-04 09:35:00,3.76,3.82,3.76,3.79,1638000.0,3.76,3.82,3.76,3.79,1638000.0
2008-08-04 09:40:00,3.79,3.79,3.76,3.78,1028000.0,3.79,3.79,3.76,3.78,1028000.0
2008-08-04 09:45:00,3.78,3.8,3.77,3.77,652000.0,3.78,3.8,3.77,3.77,652000.0
2008-08-04 09:50:00,3.77,3.81,3.77,3.8,1422000.0,3.77,3.81,3.77,3.8,1422000.0
2008-08-04 09:55:00,3.8,3.82,3.8,3.81,1222000.0,3.8,3.82,3.8,3.81,1222000.0
2008-08-04 10:00:00,3.81,3.82,3.79,3.81,1344000.0,3.81,3.82,3.79,3.81,1344000.0
2008-08-04 10:05:00,3.81,3.83,3.8,3.83,1520000.0,3.81,3.83,3.8,3.83,1520000.0
2008-08-04 10:10:00,3.83,3.83,3.8,3.81,1268000.0,3.83,3.83,3.8,3.81,1268000.0
2008-08-04 10:15:00,3.81,3.81,3.8,3.81,632000.0,3.81,3.81,3.8,3.81,632000.0
2008-08-04 10:20:00,3.81,3.83,3.81,3.83,1170000.0,3.81,3.83,3.81,3.83,1170000.0
2008-08-04 10:25:00,3.83,3.83,3.82,3.83,852000.0,3.83,3.83,3.82,3.83,852000.0
2008-08-04 10:30:00,3.82,3.84,3.82,3.83,1800000.0,3.82,3.84,3.82,3.83,1800000.0
2008-08-04 10:35:00,3.83,3.84,3.82,3.82,1498000.0,3.83,3.84,3.82,3.82,1498000.0
2008-08-04 10:40:00,3.82,3.84,3.82,3.83,1148000.0,3.82,3.84,3.82,3.83,1148000.0
2008-08-04 10:45:00,3.83,3.83,3.82,3.83,1192000.0,3.83,3.83,3.82,3.83,1192000.0
2008-08-04 10:50:00,3.83,3.84,3.82,3.83,988000.0,3.83,3.84,3.82,3.83,988000.0
2008-08-04 10:55:00,3.83,3.83,3.81,3.82,500000.0,3.83,3.83,3.81,3.82,500000.0
2008-08-04 11:00:00,3.82,3.82,3.81,3.81,1128000.0,3.82,3.82,3.81,3.81,1128000.0
2008-08-04 11:05:00,3.81,3.81,3.8,3.81,914000.0,3.81,3.81,3.8,3.81,914000.0
2008-08-04 11:10:00,3.81,3.81,3.78,3.79,1344000.0,3.81,3.81,3.78,3.79,1344000.0
2008-08-04 11:15:00,3.79,3.81,3.79,3.8,962000.0,3.79,3.81,3.79,3.8,962000.0
2008-08-04 11:20:00,3.8,3.81,3.8,3.81,638000.0,3.8,3.81,3.8,3.81,638000.0
2008-08-04 11:25:00,3.81,3.82,3.81,3.81,846000.0,3.81,3.82,3.81,3.81,846000.0
2008-08-04 11:30:00,3.82,3.84,3.81,3.84,1400000.0,3.82,3.84,3.81,3.84,1400000.0
2008-08-04 11:35:00,3.83,3.84,3.83,3.84,1454000.0,3.83,3.84,3.83,3.84,1454000.0
2008-08-04 11:40:00,3.84,3.86,3.83,3.86,3002000.0,3.84,3.86,3.83,3.86,3002000.0
2008-08-04 11:45:00,3.86,3.86,3.84,3.84,1098000.0,3.86,3.86,3.84,3.84,1098000.0
2008-08-04 11:50:00,3.84,3.85,3.84,3.84,584000.0,3.84,3.85,3.84,3.84,584000.0
2008-08-04 11:55:00,3.85,3.86,3.84,3.86,904000.0,3.85,3.86,3.84,3.86,904000.0
2008-08-04 12:00:00,3.86,3.86,3.85,3.85,1066000.0,3.86,3.86,3.85,3.85,1066000.0
2008-08-04 12:05:00,3.85,3.85,3.84,3.84,862000.0,3.85,3.85,3.84,3.84,862000.0
2008-08-04 12:10:00,3.84,3.86,3.84,3.85,1410000.0,3.84,3.86,3.84,3.85,1410000.0
2008-08-04 12:15:00,3.85,3.86,3.85,3.86,1462000.0,3.85,3.86,3.85,3.86,1462000.0
2008-08-04 12:20:00,3.86,3.86,3.84,3.84,930000.0,3.86,3.86,3.84,3.84,930000.0
2008-08-04 12:25:00,3.84,3.85,3.84,3.85,512000.0,3.84,3.85,3.84,3.85,512000.0
2008-08-04 12:30:00,3.85,3.85,3.85,3.85,440000.0,3.85,3.85,3.85,3.85,440000.0
2008-08-04 12:35:00,3.85,3.85,3.84,3.84,950000.0,3.85,3.85,3.84,3.84,950000.0
2008-08-04 12:40:00,3.84,3.84,3.83,3.84,446000.0,3.84,3.84,3.83,3.84,446000.0
2008-08-04 12:45:00,3.84,3.84,3.83,3.83,586000.0,3.84,3.84,3.83,3.83,586000.0
2008-08-04 12:50:00,3.83,3.83,3.83,3.83,532000.0,3.83,3.83,3.83,3.83,532000.0
2008-08-04 12:55:00,3.83,3.83,3.82,3.83,364000.0,3.83,3.83,3.82,3.83,364000.0
2008-08-04 13:00:00,3.82,3.83,3.82,3.83,656000.0,3.82,3.83,3.82,3.83,656000.0
2008-08-04 13:05:00,3.83,3.83,3.82,3.83,272000.0,3.83,3.83,3.82,3.83,272000.0
2008-08-04 13:10:00,3.83,3.85,3.83,3.84,898000.0,3.83,3.85,3.83,3.84,898000.0
2008-08-04 13:15:00,3.84,3.85,3.84,3.84,570000.0,3.84,3.85,3.84,3.84,570000.0
2008-08-04 13:20:00,3.84,3.84,3.81,3.81,1602000.0,3.84,3.84,3.81,3.81,1602000.0
2008-08-04 13:25:00,3.81,3.81,3.8,3.8,1328000.0,3.81,3.81,3.8,3.8,1328000.0
2008-08-04 13:30:00,3.8,3.81,3.8,3.8,1324000.0,3.8,3.81,3.8,3.8,1324000.0
2008-08-04 13:35:00,3.8,3.81,3.8,3.81,408000.0,3.8,3.81,3.8,3.81,408000.0
2008-08-04 13:40:00,3.81,3.82,3.81,3.82,898000.0,3.81,3.82,3.81,3.82,898000.0
2008-08-04 13:45:00,3.82,3.82,3.81,3.82,572000.0,3.82,3.82,3.81,3.82,572000.0
2008-08-04 13:50:00,3.82,3.82,3.81,3.81,738000.0,3.82,3.82,3.81,3.81,738000.0
2008-08-04 13:55:00,3.81,3.82,3.81,3.81,1590000.0,3.81,3.82,3.81,3.81,1590000.0
2008-08-04 14:00:00,3.81,3.82,3.81,3.81,476000.0,3.81,3.82,3.81,3.81,476000.0
2008-08-04 14:05:00,3.81,3.82,3.81,3.81,688000.0,3.81,3.82,3.81,3.81,688000.0
2008-08-04 14:10:00,3.81,3.82,3.81,3.81,574000.0,3.81,3.82,3.81,3.81,574000.0
2008-08-04 14:15:00,3.81,3.81,3.81,3.81,746000.0,3.81,3.81,3.81,3.81,746000.0
2008-08-04 14:20:00,3.81,3.83,3.81,3.82,940000.0,3.81,3.83,3.81,3.82,940000.0
2008-08-04 14:25:00,3.82,3.82,3.81,3.82,892000.0,3.82,3.82,3.81,3.82,892000.0
2008-08-04 14:30:00,3.82,3.83,3.82,3.83,678000.0,3.82,3.83,3.82,3.83,678000.0
2008-08-04 14:35:00,3.83,3.83,3.82,3.83,530000.0,3.83,3.83,3.82,3.83,530000.0
2008-08-04 14:40:00,3.83,3.84,3.83,3.84,1156000.0,3.83,3.84,3.83,3.84,1156000.0
2008-08-04 14:45:00,3.84,3.84,3.82,3.82,1368000.0,3.84,3.84,3.82,3.82,1368000.0
2008-08-04 14:50:00,3.82,3.83,3.82,3.82,562000.0,3.82,3.83,3.82,3.82,562000.0
2008-08-04 14:55:00,3.83,3.83,3.82,3.82,664000.0,3.83,3.83,3.82,3.82,664000.0
2008-08-04 15:00:00,3.82,3.83,3.82,3.82,910000.0,3.82,3.83,3.82,3.82,910000.0
2008-08-04 15:05:00,3.82,3.83,3.81,3.82,770000.0,3.82,3.83,3.81,3.82,770000.0
2008-08-04 15:10:00,3.82,3.83,3.82,3.82,540000.0,3.82,3.83,3.82,3.82,540000.0
2008-08-04 15:15:00,3.82,3.83,3.82,3.82,908000.0,3.82,3.83,3.82,3.82,908000.0
2008-08-04 15:20:00,3.82,3.82,3.81,3.82,1048000.0,3.82,3.82,3.81,3.82,1048000.0
2008-08-04 15:25:00,3.82,3.82,3.8,3.8,1918000.0,3.82,3.82,3.8,3.8,1918000.0
2008-08-04 15:30:00,3.8,3.8,3.79,3.8,1586000.0,3.8,3.8,3.79,3.8,1586000.0
2008-08-04 15:35:00,3.8,3.8,3.79,3.8,1566000.0,3.8,3.8,3.79,3.8,1566000.0
2008-08-04 15:40:00,3.8,3.8,3.77,3.78,2214000.0,3.8,3.8,3.77,3.78,2214000.0
2008-08-04 15:45:00,3.78,3.79,3.78,3.79,1634000.0,3.78,3.79,3.78,3.79,1634000.0
2008-08-04 15:50:00,3.79,3.8,3.79,3.79,1504000.0,3.79,3.8,3.79,3.79,1504000.0
2008-08-04 15:55:00,3.79,3.8,3.78,3.78,2490000.0,3.79,3.8,3.78,3.78,2490000.0
2008-08-05 09:30:00,3.85,3.87,3.83,3.85,2888000.0,3.85,3.87,3.83,3.85,2888000.0
2008-08-05 09:35:00,3.85,3.85,3.84,3.85,3168000.0,3.85,3.85,3.84,3.85,3168000.0
2008-08-05 09:40:00,3.85,3.85,3.85,3.85,1822000.0,3.85,3.85,3.85,3.85,1822000.0
2008-08-05 09:45:00,3.85,3.85,3.84,3.85,4344000.0,3.85,3.85,3.84,3.85,4344000.0
2008-08-05 09:50:00,3.85,3.85,3.84,3.85,1306000.0,3.85,3.85,3.84,3.85,1306000.0
2008-08-05 09:55:00,3.85,3.85,3.84,3.84,1310000.0,3.85,3.85,3.84,3.84,1310000.0
2008-08-05 10:00:00,3.84,3.85,3.83,3.83,10228000.0,3.84,3.85,3.83,3.83,10228000.0
2008-08-05 10:05:00,3.83,3.85,3.83,3.85,1138000.0,3.83,3.85,3.83,3.85,1138000.0
2008-08-05 10:10:00,3.85,3.86,3.84,3.85,1140000.0,3.85,3.86,3.84,3.85,1140000.0
2008-08-05 10:15:00,3.85,3.86,3.84,3.84,1442000.0,3.85,3.86,3.84,3.84,1442000.0
2008-08-05 10:20:00,3.84,3.85,3.84,3.84,1104000.0,3.84,3.85,3.84,3.84,1104000.0
2008-08-05 10:25:00,3.84,3.85,3.84,3.84,630000.0,3.84,3.85,3.84,3.84,630000.0
2008-08-05 10:30:00,3.84,3.85,3.84,3.84,508000.0,3.84,3.85,3.84,3.84,508000.0
2008-08-05 10:35:00,3.84,3.85,3.84,3.85,626000.0,3.84,3.85,3.84,3.85,626000.0
2008-08-05 10:40:00,3.85,3.86,3.85,3.86,956000.0,3.85,3.86,3.85,3.86,956000.0
2008-08-05 10:45:00,3.86,3.86,3.86,3.86,816000.0,3.86,3.86,3.86,3.86,816000.0
2008-08-05 10:50:00,3.86,3.87,3.86,3.87,832000.0,3.86,3.87,3.86,3.87,832000.0
2008-08-05 10:55:00,3.87,3.87,3.85,3.85,1160000.0,3.87,3.87,3.85,3.85,1160000.0
2008-08-05 11:00:00,3.85,3.86,3.85,3.86,1096000.0,3.85,3.86,3.85,3.86,1096000.0
2008-08-05 11:05:00,3.85,3.86,3.85,3.85,1110000.0,3.85,3.86,3.85,3.85,1110000.0
2008-08-05 11:10:00,3.85,3.86,3.85,3.85,924000.0,3.85,3.86,3.85,3.85,924000.0
2008-08-05 11:15:00,3.86,3.86,3.85,3.85,1514000.0,3.86,3.86,3.85,3.85,1514000.0
2008-08-05 11:20:00,3.85,3.86,3.85,3.85,940000.0,3.85,3.86,3.85,3.85,940000.0
2008-08-05 11:25:00,3.85,3.85,3.85,3.85,728000.0,3.85,3.85,3.85,3.85,728000.0
2008-08-05 11:30:00,3.85,3.85,3.85,3.85,534000.0,3.85,3.85,3.85,3.85,534000.0
2008-08-05 11:35:00,3.85,3.85,3.85,3.85,1142000.0,3.85,3.85,3.85,3.85,1142000.0
2008-08-05 11:40:00,3.85,3.85,3.85,3.85,950000.0,3.85,3.85,3.85,3.85,950000.0
2008-08-05 11:45:00,3.85,3.86,3.85,3.85,342000.0,3.85,3.86,3.85,3.85,342000.0
2008-08-05 11:50:00,3.86,3.86,3.85,3.86,1324000.0,3.86,3.86,3.85,3.86,1324000.0
2008-08-05 11:55:00,3.86,3.87,3.86,3.86,786000.0,3.86,3.87,3.86,3.86,786000.0
2008-08-05 12:00:00,3.86,3.86,3.85,3.86,480000.0,3.86,3.86,3.85,3.86,480000.0
2008-08-05 12:05:00,3.86,3.86,3.85,3.86,506000.0,3.86,3.86,3.85,3.86,506000.0
2008-08-05 12:10:00,3.85,3.86,3.85,3.86,314000.0,3.85,3.86,3.85,3.86,314000.0
2008-08-05 12:15:00,3.86,3.87,3.86,3.87,1156000.0,3.86,3.87,3.86,3.87,1156000.0
2008-08-05 12:20:00,3.87,3.88,3.87,3.88,1626000.0,3.87,3.88,3.87,3.88,1626000.0
2008-08-05 12:25:00,3.88,3.89,3.87,3.87,1222000.0,3.88,3.89,3.87,3.87,1222000.0
2008-08-05 12:30:00,3.87,3.88,3.87,3.88,702000.0,3.87,3.88,3.87,3.88,702000.0
2008-08-05 12:35:00,3.88,3.89,3.87,3.88,794000.0,3.88,3.89,3.87,3.88,794000.0
2008-08-05 12:40:00,3.88,3.88,3.88,3.88,516000.0,3.88,3.88,3.88,3.88,516000.0
2008-08-05 12:45:00,3.88,3.88,3.88,3.88,624000.0,3.88,3.88,3.88,3.88,624000.0
2008-08-05 12:50:00,3.88,3.89,3.88,3.88,890000.0,3.88,3.89,3.88,3.88,890000.0
2008-08-05 12:55:00,3.88,3.9,3.88,3.89,1832000.0,3.88,3.9,3.88,3.89,1832000.0
2008-08-05 13:00:00,3.89,3.9,3.89,3.89,1108000.0,3.89,3.9,3.89,3.89,1108000.0
2008-08-05 13:05:00,3.89,3.9,3.89,3.9,1760000.0,3.89,3.9,3.89,3.9,1760000.0
2008-08-05 13:10:00,3.9,3.9,3.89,3.9,742000.0,3.9,3.9,3.89,3.9,742000.0
2008-08-05 13:15:00,3.9,3.9,3.89,3.9,466000.0,3.9,3.9,3.89,3.9,466000.0
2008-08-05 13:20:00,3.9,3.91,3.9,3.9,1556000.0,3.9,3.91,3.9,3.9,1556000.0
2008-08-05 13:25:00,3.9,3.9,3.89,3.89,810000.0,3.9,3.9,3.89,3.89,810000.0
2008-08-05 13:30:00,3.89,3.9,3.88,3.89,1772000.0,3.89,3.9,3.88,3.89,1772000.0
2008-08-05 13:35:00,3.89,3.89,3.88,3.89,1036000.0,3.89,3.89,3.88,3.89,1036000.0
2008-08-05 13:40:00,3.89,3.89,3.89,3.89,1022000.0,3.89,3.89,3.89,3.89,1022000.0
2008-08-05 13:45:00,3.89,3.89,3.89,3.89,1532000.0,3.89,3.89,3.89,3.89,1532000.0
2008-08-05 13:50:00,3.89,3.9,3.89,3.89,1772000.0,3.89,3.9,3.89,3.89,1772000.0
2008-08-05 13:55:00,3.89,3.9,3.89,3.89,1280000.0,3.89,3.9,3.89,3.89,1280000.0
2008-08-05 14:00:00,3.89,3.9,3.89,3.89,684000.0,3.89,3.9,3.89,3.89,684000.0
2008-08-05 14:05:00,3.89,3.9,3.89,3.89,796000.0,3.89,3.9,3.89,3.89,796000.0
2008-08-05 14:10:00,3.89,3.89,3.88,3.89,1692000.0,3.89,3.89,3.88,3.89,1692000.0
2008-08-05 14:15:00,3.89,3.91,3.88,3.89,2580000.0,3.89,3.91,3.88,3.89,2580000.0
2008-08-05 14:20:00,3.89,3.89,3.87,3.89,2042000.0,3.89,3.89,3.87,3.89,2042000.0
2008-08-05 14:25:00,3.88,3.91,3.88,3.91,1638000.0,3.88,3.91,3.88,3.91,1638000.0
2008-08-05 14:30:00,3.91,3.92,3.91,3.91,1866000.0,3.91,3.92,3.91,3.91,1866000.0
2008-08-05 14:35:00,3.91,3.93,3.91,3.92,3068000.0,3.91,3.93,3.91,3.92,3068000.0
2008-08-05 14:40:00,3.93,3.96,3.92,3.96,3008000.0,3.93,3.96,3.92,3.96,3008000.0
2008-08-05 14:45:00,3.96,3.98,3.95,3.97,4654000.0,3.96,3.98,3.95,3.97,4654000.0
2008-08-05 14:50:00,3.97,3.97,3.96,3.97,3282000.0,3.97,3.97,3.96,3.97,3282000.0
2008-08-05 14:55:00,3.97,3.97,3.96,3.96,2092000.0,3.97,3.97,3.96,3.96,2092000.0
2008-08-05 15:00:00,3.96,3.97,3.95,3.96,1982000.0,3.96,3.97,3.95,3.96,1982000.0
2008-08-05 15:05:00,3.96,3.96,3.95,3.96,1342000.0,3.96,3.96,3.95,3.96,1342000.0
2008-08-05 15:10:00,3.96,3.97,3.96,3.96,1994000.0,3.96,3.97,3.96,3.96,1994000.0
2008-08-05 15:15:00,3.96,3.97,3.96,3.97,2778000.0,3.96,3.97,3.96,3.97,2778000.0
2008-08-05 15:20:00,3.96,3.97,3.96,3.96,2088000.0,3.96,3.97,3.96,3.96,2088000.0
2008-08-05 15:25:00,3.96,3.97,3.95,3.96,2100000.0,3.96,3.97,3.95,3.96,2100000.0
2008-08-05 15:30:00,3.96,3.96,3.95,3.95,3516000.0,3.96,3.96,3.95,3.95,3516000.0
2008-08-05 15:35:00,3.95,3.96,3.95,3.96,2956000.0,3.95,3.96,3.95,3.96,2956000.0
2008-08-05 15:40:00,3.96,3.96,3.95,3.96,5616000.0,3.96,3.96,3.95,3.96,5616000.0
2008-08-05 15:45:00,3.96,3.97,3.95,3.96,5834000.0,3.96,3.97,3.95,3.96,5834000.0
2008-08-05 15:50:00,3.96,3.96,3.94,3.94,9620000.0,3.96,3.96,3.94,3.94,9620000.0
2008-08-05 15:55:00,3.94,3.95,3.94,3.95,7404000.0,3.94,3.95,3.94,3.95,7404000.0
2008-08-06 09:30:00,3.93,3.93,3.9,3.91,4424000.0,3.93,3.93,3.9,3.91,4424000.0
2008-08-06 09:35:00,3.91,3.91,3.9,3.9,2770000.0,3.91,3.91,3.9,3.9,2770000.0
2008-08-06 09:40:00,3.9,3.92,3.9,3.91,3206000.0,3.9,3.92,3.9,3.91,3206000.0
2008-08-06 09:45:00,3.91,3.91,3.9,3.9,3280000.0,3.91,3.91,3.9,3.9,3280000.0
2008-08-06 09:50:00,3.9,3.9,3.88,3.9,3622000.0,3.9,3.9,3.88,3.9,3622000.0
2008-08-06 09:55:00,3.9,3.91,3.89,3.9,3634000.0,3.9,3.91,3.89,3.9,3634000.0
2008-08-06 10:00:00,3.9,3.9,3.87,3.87,2192000.0,3.9,3.9,3.87,3.87,2192000.0
2008-08-06 10:05:00,3.87,3.88,3.86,3.88,1872000.0,3.87,3.88,3.86,3.88,1872000.0
2008-08-06 10:10:00,3.88,3.88,3.85,3.85,2150000.0,3.88,3.88,3.85,3.85,2150000.0
2008-08-06 10:15:00,3.86,3.87,3.85,3.87,1868000.0,3.86,3.87,3.85,3.87,1868000.0
2008-08-06 10:20:00,3.87,3.87,3.85,3.86,1698000.0,3.87,3.87,3.85,3.86,1698000.0
2008-08-06 10:25:00,3.86,3.87,3.86,3.86,1738000.0,3.86,3.87,3.86,3.86,1738000.0
2008-08-06 10:30:00,3.86,3.87,3.85,3.85,2092000.0,3.86,3.87,3.85,3.85,2092000.0
2008-08-06 10:35:00,3.85,3.86,3.84,3.85,2064000.0,3.85,3.86,3.84,3.85,2064000.0
2008-08-06 10:40:00,3.85,3.85,3.84,3.84,2336000.0,3.85,3.85,3.84,3.84,2336000.0
2008-08-06 10:45:00,3.84,3.86,3.84,3.86,1094000.0,3.84,3.86,3.84,3.86,1094000.0
2008-08-06 10:50:00,3.86,3.87,3.86,3.86,1756000.0,3.86,3.87,3.86,3.86,1756000.0
2008-08-06 10:55:00,3.86,3.86,3.85,3.85,1180000.0,3.86,3.86,3.85,3.85,1180000.0
2008-08-06 11:00:00,3.85,3.85,3.84,3.85,1224000.0,3.85,3.85,3.84,3.85,1224000.0
2008-08-06 11:05:00,3.85,3.86,3.84,3.86,876000.0,3.85,3.86,3.84,3.86,876000.0
2008-08-06 11:10:00,3.86,3.87,3.85,3.87,1114000.0,3.86,3.87,3.85,3.87,1114000.0
2008-08-06 11:15:00,3.87,3.9,3.87,3.9,2316000.0,3.87,3.9,3.87,3.9,2316000.0
2008-08-06 11:20:00,3.9,3.9,3.88,3.88,1622000.0,3.9,3.9,3.88,3.88,1622000.0
2008-08-06 11:25:00,3.88,3.9,3.88,3.89,1844000.0,3.88,3.9,3.88,3.89,1844000.0
2008-08-06 11:30:00,3.89,3.89,3.88,3.88,1508000.0,3.89,3.89,3.88,3.88,1508000.0
2008-08-06 11:35:00,3.88,3.89,3.88,3.89,1050000.0,3.88,3.89,3.88,3.89,1050000.0
2008-08-06 11:40:00,3.89,3.89,3.88,3.88,650000.0,3.89,3.89,3.88,3.88,650000.0
2008-08-06 11:45:00,3.88,3.88,3.87,3.88,1304000.0,3.88,3.88,3.87,3.88,1304000.0
2008-08-06 11:50:00,3.88,3.88,3.87,3.87,1172000.0,3.88,3.88,3.87,3.87,1172000.0
2008-08-06 11:55:00,3.87,3.89,3.87,3.89,1106000.0,3.87,3.89,3.87,3.89,1106000.0
2008-08-06 12:00:00,3.89,3.89,3.88,3.89,1420000.0,3.89,3.89,3.88,3.89,1420000.0
2008-08-06 12:05:00,3.89,3.89,3.88,3.89,772000.0,3.89,3.89,3.88,3.89,772000.0
2008-08-06 12:10:00,3.89,3.89,3.87,3.87,850000.0,3.89,3.89,3.87,3.87,850000.0
2008-08-06 12:15:00,3.87,3.88,3.87,3.88,732000.0,3.87,3.88,3.87,3.88,732000.0
2008-08-06 12:20:00,3.88,3.89,3.88,3.89,980000.0,3.88,3.89,3.88,3.89,980000.0
2008-08-06 12:25:00,3.89,3.89,3.87,3.88,968000.0,3.89,3.89,3.87,3.88,968000.0
2008-08-06 12:30:00,3.88,3.88,3.86,3.87,1228000.0,3.88,3.88,3.86,3.87,1228000.0
2008-08-06 12:35:00,3.87,3.88,3.87,3.88,640000.0,3.87,3.88,3.87,3.88,640000.0
2008-08-06 12:40:00,3.88,3.89,3.87,3.89,790000.0,3.88,3.89,3.87,3.89,790000.0
2008-08-06 12:45:00,3.89,3.89,3.87,3.87,742000.0,3.89,3.89,3.87,3.87,742000.0
2008-08-06 12:50:00,3.87,3.87,3.86,3.87,1172000.0,3.87,3.87,3.86,3.87,1172000.0
2008-08-06 12:55:00,3.87,3.88,3.87,3.88,538000.0,3.87,3.88,3.87,3.88,538000.0
2008-08-06 13:00:00,3.88,3.88,3.87,3.87,588000.0,3.88,3.88,3.87,3.87,588000.0
2008-08-06 13:05:00,3.87,3.88,3.87,3.88,588000.0,3.87,3.88,3.87,3.88,588000.0
2008-08-06 13:10:00,3.88,3.88,3.88,3.88,274000.0,3.88,3.88,3.88,3.88,274000.0
2008-08-06 13:15:00,3.88,3.89,3.88,3.89,1032000.0,3.88,3.89,3.88,3.89,1032000.0
2008-08-06 13:20:00,3.89,3.9,3.89,3.9,890000.0,3.89,3.9,3.89,3.9,890000.0
2008-08-06 13:25:00,3.9,3.9,3.89,3.9,1190000.0,3.9,3.9,3.89,3.9,1190000.0
2008-08-06 13:30:00,3.9,3.9,3.89,3.89,1974000.0,3.9,3.9,3.89,3.89,1974000.0
2008-08-06 13:35:00,3.89,3.89,3.88,3.88,1228000.0,3.89,3.89,3.88,3.88,1228000.0
2008-08-06 13:40:00,3.88,3.88,3.87,3.87,714000.0,3.88,3.88,3.87,3.87,714000.0
2008-08-06 13:45:00,3.87,3.88,3.87,3.88,698000.0,3.87,3.88,3.87,3.88,698000.0
2008-08-06 13:50:00,3.88,3.88,3.86,3.86,1122000.0,3.88,3.88,3.86,3.86,1122000.0
2008-08-06 13:55:00,3.86,3.87,3.86,3.87,730000.0,3.86,3.87,3.86,3.87,730000.0
2008-08-06 14:00:00,3.87,3.88,3.87,3.88,998000.0,3.87,3.88,3.87,3.88,998000.0
2008-08-06 14:05:00,3.88,3.89,3.88,3.88,916000.0,3.88,3.89,3.88,3.88,916000.0
2008-08-06 14:10:00,3.88,3.89,3.88,3.88,716000.0,3.88,3.89,3.88,3.88,716000.0
2008-08-06 14:15:00,3.88,3.89,3.88,3.89,1294000.0,3.88,3.89,3.88,3.89,1294000.0
2008-08-06 14:20:00,3.89,3.9,3.89,3.89,1068000.0,3.89,3.9,3.89,3.89,1068000.0
2008-08-06 14:25:00,3.89,3.89,3.88,3.88,688000.0,3.89,3.89,3.88,3.88,688000.0
2008-08-06 14:30:00,3.88,3.91,3.88,3.9,2648000.0,3.88,3.91,3.88,3.9,2648000.0
2008-08-06 14:35:00,3.9,3.91,3.9,3.9,1434000.0,3.9,3.91,3.9,3.9,1434000.0
2008-08-06 14:40:00,3.9,3.9,3.89,3.89,1272000.0,3.9,3.9,3.89,3.89,1272000.0
2008-08-06 14:45:00,3.89,3.91,3.89,3.91,1100000.0,3.89,3.91,3.89,3.91,1100000.0
2008-08-06 14:50:00,3.91,3.93,3.91,3.92,1710000.0,3.91,3.93,3.91,3.92,1710000.0
2008-08-06 14:55:00,3.92,3.92,3.9,3.91,1078000.0,3.92,3.92,3.9,3.91,1078000.0
2008-08-06 15:00:00,3.91,3.91,3.91,3.91,792000.0,3.91,3.91,3.91,3.91,792000.0
2008-08-06 15:05:00,3.91,3.92,3.91,3.92,1378000.0,3.91,3.92,3.91,3.92,1378000.0
2008-08-06 15:10:00,3.92,3.92,3.91,3.91,1306000.0,3.92,3.92,3.91,3.91,1306000.0
2008-08-06 15:15:00,3.91,3.91,3.9,3.9,1886000.0,3.91,3.91,3.9,3.9,1886000.0
2008-08-06 15:20:00,3.9,3.91,3.9,3.91,1106000.0,3.9,3.91,3.9,3.91,1106000.0
2008-08-06 15:25:00,3.9,3.91,3.89,3.89,1590000.0,3.9,3.91,3.89,3.89,1590000.0
2008-08-06 15:30:00,3.89,3.89,3.89,3.89,1348000.0,3.89,3.89,3.89,3.89,1348000.0
2008-08-06 15:35:00,3.89,3.89,3.88,3.89,1750000.0,3.89,3.89,3.88,3.89,1750000.0
2008-08-06 15:40:00,3.89,3.89,3.88,3.89,1874000.0,3.89,3.89,3.88,3.89,1874000.0
2008-08-06 15:45:00,3.89,3.89,3.88,3.89,2116000.0,3.89,3.89,3.88,3.89,2116000.0
2008-08-06 15:50:00,3.89,3.89,3.89,3.89,2084000.0,3.89,3.89,3.89,3.89,2084000.0
2008-08-06 15:55:00,3.89,3.9,3.89,3.9,5686000.0,3.89,3.9,3.89,3.9,5686000.0
2008-08-07 09:30:00,3.85,3.89,3.81,3.82,3640000.0,3.85,3.89,3.81,3.82,3640000.0
2008-08-07 09:35:00,3.82,3.84,3.8,3.84,2792000.0,3.82,3.84,3.8,3.84,2792000.0
2008-08-07 09:40:00,3.84,3.85,3.83,3.84,1932000.0,3.84,3.85,3.83,3.84,1932000.0
2008-08-07 09:45:00,3.84,3.86,3.83,3.86,1988000.0,3.84,3.86,3.83,3.86,1988000.0
2008-08-07 09:50:00,3.86,3.87,3.85,3.87,1402000.0,3.86,3.87,3.85,3.87,1402000.0
2008-08-07 09:55:00,3.87,3.87,3.85,3.86,1068000.0,3.87,3.87,3.85,3.86,1068000.0
2008-08-07 10:00:00,3.86,3.88,3.85,3.86,1800000.0,3.86,3.88,3.85,3.86,1800000.0
2008-08-07 10:05:00,3.86,3.88,3.86,3.87,1262000.0,3.86,3.88,3.86,3.87,1262000.0
2008-08-07 10:10:00,3.87,3.88,3.87,3.88,1296000.0,3.87,3.88,3.87,3.88,1296000.0
2008-08-07 10:15:00,3.88,3.9,3.88,3.9,2058000.0,3.88,3.9,3.88,3.9,2058000.0
2008-08-07 10:20:00,3.9,3.9,3.89,3.89,1322000.0,3.9,3.9,3.89,3.89,1322000.0
2008-08-07 10:25:00,3.89,3.89,3.87,3.88,950000.0,3.89,3.89,3.87,3.88,950000.0
2008-08-07 10:30:00,3.88,3.89,3.87,3.89,986000.0,3.88,3.89,3.87,3.89,986000.0
2008-08-07 10:35:00,3.89,3.89,3.87,3.87,1308000.0,3.89,3.89,3.87,3.87,1308000.0
2008-08-07 10:40:00,3.87,3.88,3.87,3.88,1774000.0,3.87,3.88,3.87,3.88,1774000.0
2008-08-07 10:45:00,3.88,3.89,3.88,3.88,1214000.0,3.88,3.89,3.88,3.88,1214000.0
2008-08-07 10:50:00,3.88,3.9,3.88,3.88,1758000.0,3.88,3.9,3.88,3.88,1758000.0
2008-08-07 10:55:00,3.88,3.89,3.88,3.89,530000.0,3.88,3.89,3.88,3.89,530000.0
2008-08-07 11:00:00,3.89,3.9,3.88,3.88,934000.0,3.89,3.9,3.88,3.88,934000.0
2008-08-07 11:05:00,3.88,3.89,3.88,3.89,1512000.0,3.88,3.89,3.88,3.89,1512000.0
2008-08-07 11:10:00,3.89,3.9,3.88,3.89,1478000.0,3.89,3.9,3.88,3.89,1478000.0
2008-08-07 11:15:00,3.89,3.89,3.86,3.86,1236000.0,3.89,3.89,3.86,3.86,1236000.0
2008-08-07 11:20:00,3.86,3.87,3.85,3.85,1170000.0,3.86,3.87,3.85,3.85,1170000.0
2008-08-07 11:25:00,3.85,3.87,3.85,3.87,608000.0,3.85,3.87,3.85,3.87,608000.0
2008-08-07 11:30:00,3.87,3.87,3.86,3.87,892000.0,3.87,3.87,3.86,3.87,892000.0
2008-08-07 11:35:00,3.87,3.87,3.86,3.87,374000.0,3.87,3.87,3.86,3.87,374000.0
2008-08-07 11:40:00,3.87,3.87,3.86,3.86,474000.0,3.87,3.87,3.86,3.86,474000.0
2008-08-07 11:45:00,3.86,3.87,3.86,3.87,1026000.0,3.86,3.87,3.86,3.87,1026000.0
2008-08-07 11:50:00,3.87,3.88,3.87,3.88,912000.0,3.87,3.88,3.87,3.88,912000.0
2008-08-07 11:55:00,3.88,3.88,3.86,3.86,722000.0,3.88,3.88,3.86,3.86,722000.0
2008-08-07 12:00:00,3.87,3.87,3.86,3.86,1196000.0,3.87,3.87,3.86,3.86,1196000.0
2008-08-07 12:05:00,3.86,3.86,3.86,3.86,462000.0,3.86,3.86,3.86,3.86,462000.0
2008-08-07 12:10:00,3.86,3.86,3.86,3.86,384000.0,3.86,3.86,3.86,3.86,384000.0
2008-08-07 12:15:00,3.86,3.86,3.86,3.86,636000.0,3.86,3.86,3.86,3.86,636000.0
2008-08-07 12:20:00,3.86,3.86,3.86,3.86,996000.0,3.86,3.86,3.86,3.86,996000.0
2008-08-07 12:25:00,3.86,3.87,3.86,3.87,934000.0,3.86,3.87,3.86,3.87,934000.0
2008-08-07 12:30:00,3.87,3.88,3.87,3.88,1130000.0,3.87,3.88,3.87,3.88,1130000.0
2008-08-07 12:35:00,3.88,3.89,3.87,3.87,1572000.0,3.88,3.89,3.87,3.87,1572000.0
2008-08-07 12:40:00,3.87,3.88,3.87,3.88,890000.0,3.87,3.88,3.87,3.88,890000.0
2008-08-07 12:45:00,3.88,3.89,3.88,3.89,892000.0,3.88,3.89,3.88,3.89,892000.0
2008-08-07 12:50:00,3.89,3.89,3.88,3.89,1458000.0,3.89,3.89,3.88,3.89,1458000.0
2008-08-07 12:55:00,3.89,3.89,3.88,3.88,436000.0,3.89,3.89,3.88,3.88,436000.0
2008-08-07 13:00:00,3.88,3.88,3.87,3.88,490000.0,3.88,3.88,3.87,3.88,490000.0
2008-08-07 13:05:00,3.88,3.88,3.87,3.88,322000.0,3.88,3.88,3.87,3.88,322000.0
2008-08-07 13:10:00,3.87,3.88,3.87,3.88,466000.0,3.87,3.88,3.87,3.88,466000.0
2008-08-07 13:15:00,3.88,3.89,3.88,3.88,502000.0,3.88,3.89,3.88,3.88,502000.0
2008-08-07 13:20:00,3.88,3.89,3.88,3.88,194000.0,3.88,3.89,3.88,3.88,194000.0
2008-08-07 13:25:00,3.88,3.89,3.88,3.88,700000.0,3.88,3.89,3.88,3.88,700000.0
2008-08-07 13:30:00,3.88,3.89,3.88,3.88,644000.0,3.88,3.89,3.88,3.88,644000.0
2008-08-07 13:35:00,3.88,3.89,3.88,3.88,612000.0,3.88,3.89,3.88,3.88,612000.0
2008-08-07 13:40:00,3.88,3.89,3.88,3.89,840000.0,3.88,3.89,3.88,3.89,840000.0
2008-08-07 13:45:00,3.89,3.89,3.88,3.88,1170000.0,3.89,3.89,3.88,3.88,1170000.0
2008-08-07 13:50:00,3.88,3.88,3.87,3.87,546000.0,3.88,3.88,3.87,3.87,546000.0
2008-08-07 13:55:00,3.87,3.88,3.87,3.88,960000.0,3.87,3.88,3.87,3.88,960000.0
2008-08-07 14:00:00,3.88,3.88,3.87,3.87,1446000.0,3.88,3.88,3.87,3.87,1446000.0
2008-08-07 14:05:00,3.87,3.87,3.86,3.86,1802000.0,3.87,3.87,3.86,3.86,1802000.0
2008-08-07 14:10:00,3.86,3.87,3.85,3.87,684000.0,3.86,3.87,3.85,3.87,684000.0
2008-08-07 14:15:00,3.87,3.87,3.86,3.87,546000.0,3.87,3.87,3.86,3.87,546000.0
2008-08-07 14:20:00,3.87,3.87,3.86,3.86,224000.0,3.87,3.87,3.86,3.86,224000.0
2008-08-07 14:25:00,3.87,3.87,3.85,3.85,944000.0,3.87,3.87,3.85,3.85,944000.0
2008-08-07 14:30:00,3.85,3.86,3.85,3.86,946000.0,3.85,3.86,3.85,3.86,946000.0
2008-08-07 14:35:00,3.86,3.86,3.85,3.85,1358000.0,3.86,3.86,3.85,3.85,1358000.0
2008-08-07 14:40:00,3.85,3.86,3.85,3.85,600000.0,3.85,3.86,3.85,3.85,600000.0
2008-08-07 14:45:00,3.85,3.85,3.84,3.85,1066000.0,3.85,3.85,3.84,3.85,1066000.0
2008-08-07 14:50:00,3.85,3.85,3.82,3.84,3116000.0,3.85,3.85,3.82,3.84,3116000.0
2008-08-07 14:55:00,3.84,3.85,3.84,3.84,1126000.0,3.84,3.85,3.84,3.84,1126000.0
2008-08-07 15:00:00,3.84,3.85,3.83,3.84,1668000.0,3.84,3.85,3.83,3.84,1668000.0
2008-08-07 15:05:00,3.84,3.84,3.83,3.84,2062000.0,3.84,3.84,3.83,3.84,2062000.0
2008-08-07 15:10:00,3.84,3.84,3.83,3.83,1168000.0,3.84,3.84,3.83,3.83,1168000.0
2008-08-07 15:15:00,3.83,3.85,3.83,3.85,1252000.0,3.83,3.85,3.83,3.85,1252000.0
2008-08-07 15:20:00,3.84,3.85,3.84,3.85,1896000.0,3.84,3.85,3.84,3.85,1896000.0
2008-08-07 15:25:00,3.85,3.85,3.84,3.85,1948000.0,3.85,3.85,3.84,3.85,1948000.0
2008-08-07 15:30:00,3.85,3.85,3.84,3.84,3192000.0,3.85,3.85,3.84,3.84,3192000.0
2008-08-07 15:35:00,3.84,3.85,3.84,3.85,2728000.0,3.84,3.85,3.84,3.85,2728000.0
2008-08-07 15:40:00,3.85,3.85,3.84,3.85,2176000.0,3.85,3.85,3.84,3.85,2176000.0
2008-08-07 15:45:00,3.85,3.85,3.84,3.84,2840000.0,3.85,3.85,3.84,3.84,2840000.0
2008-08-07 15:50:00,3.84,3.86,3.84,3.86,4350000.0,3.84,3.86,3.84,3.86,4350000.0
2008-08-07 15:55:00,3.86,3.86,3.85,3.85,3664000.0,3.86,3.86,3.85,3.85,3664000.0
2008-08-08 09:30:00,3.84,3.85,3.82,3.83,1218000.0,3.84,3.85,3.82,3.83,1218000.0
2008-08-08 09:35:00,3.83,3.86,3.82,3.85,2442000.0,3.83,3.86,3.82,3.85,2442000.0
2008-08-08 09:40:00,3.85,3.86,3.83,3.84,4186000.0,3.85,3.86,3.83,3.84,4186000.0
2008-08-08 09:45:00,3.84,3.84,3.81,3.83,1954000.0,3.84,3.84,3.81,3.83,1954000.0
2008-08-08 09:50:00,3.83,3.85,3.83,3.84,1600000.0,3.83,3.85,3.83,3.84,1600000.0
2008-08-08 09:55:00,3.84,3.85,3.83,3.84,1214000.0,3.84,3.85,3.83,3.84,1214000.0
2008-08-08 10:00:00,3.83,3.87,3.83,3.86,1594000.0,3.83,3.87,3.83,3.86,1594000.0
2008-08-08 10:05:00,3.86,3.88,3.86,3.87,1688000.0,3.86,3.88,3.86,3.87,1688000.0
2008-08-08 10:10:00,3.87,3.92,3.87,3.91,5110000.0,3.87,3.92,3.87,3.91,5110000.0
2008-08-08 10:15:00,3.91,3.93,3.91,3.91,2304000.0,3.91,3.93,3.91,3.91,2304000.0
2008-08-08 10:20:00,3.92,3.95,3.91,3.94,2368000.0,3.92,3.95,3.91,3.94,2368000.0
2008-08-08 10:25:00,3.94,3.95,3.93,3.94,1920000.0,3.94,3.95,3.93,3.94,1920000.0
2008-08-08 10:30:00,3.93,3.94,3.92,3.93,1128000.0,3.93,3.94,3.92,3.93,1128000.0
2008-08-08 10:35:00,3.93,3.94,3.93,3.93,1360000.0,3.93,3.94,3.93,3.93,1360000.0
2008-08-08 10:40:00,3.93,3.94,3.92,3.93,2370000.0,3.93,3.94,3.92,3.93,2370000.0
2008-08-08 10:45:00,3.93,3.94,3.93,3.94,1208000.0,3.93,3.94,3.93,3.94,1208000.0
2008-08-08 10:50:00,3.94,3.94,3.92,3.93,1908000.0,3.94,3.94,3.92,3.93,1908000.0
2008-08-08 10:55:00,3.93,3.93,3.91,3.91,1824000.0,3.93,3.93,3.91,3.91,1824000.0
2008-08-08 11:00:00,3.91,3.92,3.91,3.92,1398000.0,3.91,3.92,3.91,3.92,1398000.0
2008-08-08 11:05:00,3.92,3.92,3.91,3.92,1258000.0,3.92,3.92,3.91,3.92,1258000.0
2008-08-08 11:10:00,3.91,3.94,3.91,3.93,1540000.0,3.91,3.94,3.91,3.93,1540000.0
2008-08-08 11:15:00,3.93,3.95,3.93,3.94,2598000.0,3.93,3.95,3.93,3.94,2598000.0
2008-08-08 11:20:00,3.94,3.98,3.94,3.98,4342000.0,3.94,3.98,3.94,3.98,4342000.0
2008-08-08 11:25:00,3.98,3.98,3.97,3.97,2168000.0,3.98,3.98,3.97,3.97,2168000.0
2008-08-08 11:30:00,3.97,4.0,3.96,4.0,2228000.0,3.97,4.0,3.96,4.0,2228000.0
2008-08-08 11:35:00,4.0,4.0,3.99,3.99,3016000.0,4.0,4.0,3.99,3.99,3016000.0
2008-08-08 11:40:00,3.99,3.99,3.99,3.99,980000.0,3.99,3.99,3.99,3.99,980000.0
2008-08-08 11:45:00,3.99,3.99,3.97,3.99,1188000.0,3.99,3.99,3.97,3.99,1188000.0
2008-08-08 11:50:00,3.99,4.0,3.99,3.99,1410000.0,3.99,4.0,3.99,3.99,1410000.0
2008-08-08 11:55:00,3.99,4.0,3.99,3.99,1364000.0,3.99,4.0,3.99,3.99,1364000.0
2008-08-08 12:00:00,3.99,4.0,3.99,4.0,1426000.0,3.99,4.0,3.99,4.0,1426000.0
2008-08-08 12:05:00,4.0,4.0,3.99,3.99,1042000.0,4.0,4.0,3.99,3.99,1042000.0
2008-08-08 12:10:00,3.99,4.02,3.99,4.02,2266000.0,3.99,4.02,3.99,4.02,2266000.0
2008-08-08 12:15:00,4.02,4.04,4.02,4.03,3414000.0,4.02,4.04,4.02,4.03,3414000.0
2008-08-08 12:20:00,4.03,4.04,4.03,4.04,1740000.0,4.03,4.04,4.03,4.04,1740000.0
2008-08-08 12:25:00,4.04,4.04,4.03,4.03,2502000.0,4.04,4.04,4.03,4.03,2502000.0
2008-08-08 12:30:00,4.03,4.04,4.02,4.02,2114000.0,4.03,4.04,4.02,4.02,2114000.0
2008-08-08 12:35:00,4.02,4.03,4.01,4.01,1566000.0,4.02,4.03,4.01,4.01,1566000.0
2008-08-08 12:40:00,4.01,4.02,4.01,4.01,1308000.0,4.01,4.02,4.01,4.01,1308000.0
2008-08-08 12:45:00,4.01,4.04,4.01,4.03,2694000.0,4.01,4.04,4.01,4.03,2694000.0
2008-08-08 12:50:00,4.03,4.03,4.02,4.02,1712000.0,4.03,4.03,4.02,4.02,1712000.0
2008-08-08 12:55:00,4.02,4.03,4.02,4.03,1396000.0,4.02,4.03,4.02,4.03,1396000.0
2008-08-08 13:00:00,4.03,4.04,4.03,4.04,3232000.0,4.03,4.04,4.03,4.04,3232000.0
2008-08-08 13:05:00,4.04,4.05,4.04,4.04,1244000.0,4.04,4.05,4.04,4.04,1244000.0
2008-08-08 13:10:00,4.04,4.04,4.03,4.03,1390000.0,4.04,4.04,4.03,4.03,1390000.0
2008-08-08 13:15:00,4.03,4.04,4.03,4.04,616000.0,4.03,4.04,4.03,4.04,616000.0
2008-08-08 13:20:00,4.04,4.04,4.03,4.03,604000.0,4.04,4.04,4.03,4.03,604000.0
2008-08-08 13:25:00,4.03,4.05,4.03,4.05,1336000.0,4.03,4.05,4.03,4.05,1336000.0
2008-08-08 13:30:00,4.05,4.05,4.04,4.05,1498000.0,4.05,4.05,4.04,4.05,1498000.0
2008-08-08 13:35:00,4.05,4.05,4.03,4.04,1120000.0,4.05,4.05,4.03,4.04,1120000.0
2008-08-08 13:40:00,4.04,4.05,4.04,4.05,1134000.0,4.04,4.05,4.04,4.05,1134000.0
2008-08-08 13:45:00,4.04,4.05,4.03,4.04,834000.0,4.04,4.05,4.03,4.04,834000.0
2008-08-08 13:50:00,4.04,4.04,4.03,4.04,2132000.0,4.04,4.04,4.03,4.04,2132000.0
2008-08-08 13:55:00,4.03,4.04,4.03,4.03,710000.0,4.03,4.04,4.03,4.03,710000.0
2008-08-08 14:00:00,4.03,4.03,4.02,4.03,1374000.0,4.03,4.03,4.02,4.03,1374000.0
2008-08-08 14:05:00,4.03,4.05,4.03,4.05,1600000.0,4.03,4.05,4.03,4.05,1600000.0
2008-08-08 14:10:00,4.05,4.05,4.05,4.05,2384000.0,4.05,4.05,4.05,4.05,2384000.0
2008-08-08 14:15:00,4.05,4.06,4.05,4.06,1690000.0,4.05,4.06,4.05,4.06,1690000.0
2008-08-08 14:20:00,4.06,4.06,4.05,4.05,3712000.0,4.06,4.06,4.05,4.05,3712000.0
2008-08-08 14:25:00,4.05,4.06,4.05,4.05,2304000.0,4.05,4.06,4.05,4.05,2304000.0
2008-08-08 14:30:00,4.06,4.06,4.05,4.06,3546000.0,4.06,4.06,4.05,4.06,3546000.0
2008-08-08 14:35:00,4.06,4.06,4.05,4.05,1918000.0,4.06,4.06,4.05,4.05,1918000.0
2008-08-08 14:40:00,4.06,4.06,4.05,4.05,3816000.0,4.06,4.06,4.05,4.05,3816000.0
2008-08-08 14:45:00,4.05,4.05,4.04,4.05,3128000.0,4.05,4.05,4.04,4.05,3128000.0
2008-08-08 14:50:00,4.05,4.05,4.04,4.05,2192000.0,4.05,4.05,4.04,4.05,2192000.0
2008-08-08 14:55:00,4.05,4.05,4.04,4.04,1988000.0,4.05,4.05,4.04,4.04,1988000.0
2008-08-08 15:00:00,4.04,4.05,4.04,4.05,2096000.0,4.04,4.05,4.04,4.05,2096000.0
2008-08-08 15:05:00,4.05,4.05,4.04,4.05,1712000.0,4.05,4.05,4.04,4.05,1712000.0
2008-08-08 15:10:00,4.05,4.05,4.04,4.04,2482000.0,4.05,4.05,4.04,4.04,2482000.0
2008-08-08 15:15:00,4.04,4.05,4.03,4.03,3182000.0,4.04,4.05,4.03,4.03,3182000.0
2008-08-08 15:20:00,4.04,4.05,4.03,4.03,3350000.0,4.04,4.05,4.03,4.03,3350000.0
2008-08-08 15:25:00,4.03,4.04,4.03,4.04,3022000.0,4.03,4.04,4.03,4.04,3022000.0
2008-08-08 15:30:00,4.04,4.04,4.03,4.04,4416000.0,4.04,4.04,4.03,4.04,4416000.0
2008-08-08 15:35:00,4.04,4.05,4.04,4.04,2828000.0,4.04,4.05,4.04,4.04,2828000.0
2008-08-08 15:40:00,4.04,4.04,4.03,4.04,3456000.0,4.04,4.04,4.03,4.04,3456000.0
2008-08-08 15:45:00,4.04,4.04,4.03,4.04,4212000.0,4.04,4.04,4.03,4.04,4212000.0
2008-08-08 15:50:00,4.04,4.05,4.03,4.03,5308000.0,4.04,4.05,4.03,4.03,5308000.0
2008-08-08 15:55:00,4.03,4.03,4.01,4.02,7712000.0,4.03,4.03,4.01,4.02,7712000.0
2008-08-11 09:30:00,4.01,4.05,3.99,4.04,5746000.0,4.01,4.05,3.99,4.04,5746000.0
2008-08-11 09:35:00,4.04,4.12,4.04,4.09,10378000.0,4.04,4.12,4.04,4.09,10378000.0
2008-08-11 09:40:00,4.1,4.16,4.09,4.16,7878000.0,4.1,4.16,4.09,4.16,7878000.0
2008-08-11 09:45:00,4.16,4.18,4.16,4.17,8528000.0,4.16,4.18,4.16,4.17,8528000.0
2008-08-11 09:50:00,4.17,4.21,4.17,4.21,7312000.0,4.17,4.21,4.17,4.21,7312000.0
2008-08-11 09:55:00,4.21,4.26,4.2,4.26,13238000.0,4.21,4.26,4.2,4.26,13238000.0
2008-08-11 10:00:00,4.25,4.31,4.25,4.3,15898000.0,4.25,4.31,4.25,4.3,15898000.0
2008-08-11 10:05:00,4.3,4.32,4.29,4.31,16414000.0,4.3,4.32,4.29,4.31,16414000.0
2008-08-11 10:10:00,4.31,4.33,4.29,4.29,16860000.0,4.31,4.33,4.29,4.29,16860000.0
2008-08-11 10:15:00,4.29,4.31,4.29,4.31,8554000.0,4.29,4.31,4.29,4.31,8554000.0
2008-08-11 10:20:00,4.31,4.34,4.3,4.32,10554000.0,4.31,4.34,4.3,4.32,10554000.0
2008-08-11 10:25:00,4.32,4.32,4.29,4.29,7106000.0,4.32,4.32,4.29,4.29,7106000.0
2008-08-11 10:30:00,4.29,4.31,4.28,4.3,6470000.0,4.29,4.31,4.28,4.3,6470000.0
2008-08-11 10:35:00,4.3,4.34,4.3,4.34,5500000.0,4.3,4.34,4.3,4.34,5500000.0
2008-08-11 10:40:00,4.34,4.37,4.34,4.36,10078000.0,4.34,4.37,4.34,4.36,10078000.0
2008-08-11 10:45:00,4.36,4.38,4.35,4.35,7462000.0,4.36,4.38,4.35,4.35,7462000.0
2008-08-11 10:50:00,4.35,4.37,4.34,4.35,6532000.0,4.35,4.37,4.34,4.35,6532000.0
2008-08-11 10:55:00,4.35,4.36,4.34,4.35,4322000.0,4.35,4.36,4.34,4.35,4322000.0
2008-08-11 11:00:00,4.35,4.36,4.34,4.36,3150000.0,4.35,4.36,4.34,4.36,3150000.0
2008-08-11 11:05:00,4.36,4.39,4.36,4.37,9732000.0,4.36,4.39,4.36,4.37,9732000.0
2008-08-11 11:10:00,4.37,4.38,4.35,4.37,4926000.0,4.37,4.38,4.35,4.37,4926000.0
2008-08-11 11:15:00,4.37,4.38,4.36,4.37,2588000.0,4.37,4.38,4.36,4.37,2588000.0
2008-08-11 11:20:00,4.37,4.37,4.35,4.36,5176000.0,4.37,4.37,4.35,4.36,5176000.0
2008-08-11 11:25:00,4.36,4.4,4.36,4.39,6666000.0,4.36,4.4,4.36,4.39,6666000.0
2008-08-11 11:30:00,4.39,4.4,4.39,4.4,8694000.0,4.39,4.4,4.39,4.4,8694000.0
2008-08-11 11:35:00,4.4,4.41,4.38,4.4,8022000.0,4.4,4.41,4.38,4.4,8022000.0
2008-08-11 11:40:00,4.4,4.41,4.39,4.39,3772000.0,4.4,4.41,4.39,4.39,3772000.0
2008-08-11 11:45:00,4.39,4.41,4.39,4.4,2536000.0,4.39,4.41,4.39,4.4,2536000.0
2008-08-11 11:50:00,4.4,4.44,4.39,4.43,4052000.0,4.4,4.44,4.39,4.43,4052000.0
2008-08-11 11:55:00,4.43,4.45,4.43,4.45,4362000.0,4.43,4.45,4.43,4.45,4362000.0
2008-08-11 12:00:00,4.45,4.47,4.43,4.46,5874000.0,4.45,4.47,4.43,4.46,5874000.0
2008-08-11 12:05:00,4.46,4.46,4.43,4.45,4588000.0,4.46,4.46,4.43,4.45,4588000.0
2008-08-11 12:10:00,4.45,4.47,4.45,4.47,5480000.0,4.45,4.47,4.45,4.47,5480000.0
2008-08-11 12:15:00,4.47,4.49,4.47,4.49,5538000.0,4.47,4.49,4.47,4.49,5538000.0
2008-08-11 12:20:00,4.49,4.5,4.47,4.47,4916000.0,4.49,4.5,4.47,4.47,4916000.0
2008-08-11 12:25:00,4.47,4.49,4.46,4.47,3526000.0,4.47,4.49,4.46,4.47,3526000.0
2008-08-11 12:30:00,4.47,4.5,4.47,4.49,5128000.0,4.47,4.5,4.47,4.49,5128000.0
2008-08-11 12:35:00,4.49,4.54,4.49,4.53,11056000.0,4.49,4.54,4.49,4.53,11056000.0
2008-08-11 12:40:00,4.53,4.59,4.53,4.57,16894000.0,4.53,4.59,4.53,4.57,16894000.0
2008-08-11 12:45:00,4.57,4.57,4.54,4.55,8592000.0,4.57,4.57,4.54,4.55,8592000.0
2008-08-11 12:50:00,4.55,4.58,4.55,4.56,8944000.0,4.55,4.58,4.55,4.56,8944000.0
2008-08-11 12:55:00,4.56,4.57,4.55,4.56,3070000.0,4.56,4.57,4.55,4.56,3070000.0
2008-08-11 13:00:00,4.56,4.56,4.52,4.52,6152000.0,4.56,4.56,4.52,4.52,6152000.0
2008-08-11 13:05:00,4.52,4.52,4.49,4.51,10618000.0,4.52,4.52,4.49,4.51,10618000.0
2008-08-11 13:10:00,4.51,4.53,4.5,4.5,4820000.0,4.51,4.53,4.5,4.5,4820000.0
2008-08-11 13:15:00,4.5,4.5,4.47,4.48,5750000.0,4.5,4.5,4.47,4.48,5750000.0
2008-08-11 13:20:00,4.48,4.51,4.48,4.5,4038000.0,4.48,4.51,4.48,4.5,4038000.0
2008-08-11 13:25:00,4.5,4.51,4.49,4.5,3052000.0,4.5,4.51,4.49,4.5,3052000.0
2008-08-11 13:30:00,4.5,4.51,4.49,4.49,3498000.0,4.5,4.51,4.49,4.49,3498000.0
2008-08-11 13:35:00,4.49,4.51,4.49,4.5,3320000.0,4.49,4.51,4.49,4.5,3320000.0
2008-08-11 13:40:00,4.5,4.5,4.45,4.47,5092000.0,4.5,4.5,4.45,4.47,5092000.0
2008-08-11 13:45:00,4.47,4.47,4.44,4.46,4210000.0,4.47,4.47,4.44,4.46,4210000.0
2008-08-11 13:50:00,4.46,4.49,4.45,4.48,3974000.0,4.46,4.49,4.45,4.48,3974000.0
2008-08-11 13:55:00,4.48,4.49,4.45,4.46,2414000.0,4.48,4.49,4.45,4.46,2414000.0
2008-08-11 14:00:00,4.46,4.47,4.44,4.45,3686000.0,4.46,4.47,4.44,4.45,3686000.0
2008-08-11 14:05:00,4.45,4.48,4.44,4.48,3154000.0,4.45,4.48,4.44,4.48,3154000.0
2008-08-11 14:10:00,4.48,4.48,4.44,4.45,2734000.0,4.48,4.48,4.44,4.45,2734000.0
2008-08-11 14:15:00,4.45,4.46,4.44,4.45,2132000.0,4.45,4.46,4.44,4.45,2132000.0
2008-08-11 14:20:00,4.45,4.45,4.41,4.43,4986000.0,4.45,4.45,4.41,4.43,4986000.0
2008-08-11 14:25:00,4.43,4.43,4.41,4.42,3022000.0,4.43,4.43,4.41,4.42,3022000.0
2008-08-11 14:30:00,4.42,4.43,4.41,4.41,2630000.0,4.42,4.43,4.41,4.41,2630000.0
2008-08-11 14:35:00,4.41,4.42,4.39,4.42,4636000.0,4.41,4.42,4.39,4.42,4636000.0
2008-08-11 14:40:00,4.42,4.43,4.4,4.4,2188000.0,4.42,4.43,4.4,4.4,2188000.0
2008-08-11 14:45:00,4.4,4.44,4.39,4.43,4206000.0,4.4,4.44,4.39,4.43,4206000.0
2008-08-11 14:50:00,4.43,4.45,4.39,4.39,4054000.0,4.43,4.45,4.39,4.39,4054000.0
2008-08-11 14:55:00,4.39,4.43,4.38,4.42,5256000.0,4.39,4.43,4.38,4.42,5256000.0
2008-08-11 15:00:00,4.43,4.46,4.42,4.46,4936000.0,4.43,4.46,4.42,4.46,4936000.0
2008-08-11 15:05:00,4.46,4.48,4.45,4.47,6050000.0,4.46,4.48,4.45,4.47,6050000.0
2008-08-11 15:10:00,4.47,4.48,4.44,4.47,3962000.0,4.47,4.48,4.44,4.47,3962000.0
2008-08-11 15:15:00,4.47,4.48,4.43,4.44,3854000.0,4.47,4.48,4.43,4.44,3854000.0
2008-08-11 15:20:00,4.44,4.45,4.42,4.42,4802000.0,4.44,4.45,4.42,4.42,4802000.0
2008-08-11 15:25:00,4.43,4.43,4.4,4.4,2868000.0,4.43,4.43,4.4,4.4,2868000.0
2008-08-11 15:30:00,4.4,4.41,4.38,4.39,6806000.0,4.4,4.41,4.38,4.39,6806000.0
2008-08-11 15:35:00,4.39,4.41,4.39,4.4,6202000.0,4.39,4.41,4.39,4.4,6202000.0
2008-08-11 15:40:00,4.4,4.41,4.39,4.39,6810000.0,4.4,4.41,4.39,4.39,6810000.0
2008-08-11 15:45:00,4.39,4.4,4.38,4.4,6412000.0,4.39,4.4,4.38,4.4,6412000.0
2008-08-11 15:50:00,4.4,4.42,4.4,4.41,7574000.0,4.4,4.42,4.4,4.41,7574000.0
2008-08-11 15:55:00,4.41,4.42,4.4,4.4,8520000.0,4.41,4.42,4.4,4.4,8520000.0
2008-08-12 09:30:00,4.37,4.42,4.34,4.38,7274000.0,4.37,4.42,4.34,4.38,7274000.0
2008-08-12 09:35:00,4.38,4.42,4.33,4.34,6912000.0,4.38,4.42,4.33,4.34,6912000.0
2008-08-12 09:40:00,4.34,4.38,4.33,4.36,4074000.0,4.34,4.38,4.33,4.36,4074000.0
2008-08-12 09:45:00,4.36,4.4,4.34,4.35,5074000.0,4.36,4.4,4.34,4.35,5074000.0
2008-08-12 09:50:00,4.35,4.38,4.34,4.35,2940000.0,4.35,4.38,4.34,4.35,2940000.0
2008-08-12 09:55:00,4.35,4.37,4.34,4.37,2642000.0,4.35,4.37,4.34,4.37,2642000.0
2008-08-12 10:00:00,4.37,4.39,4.37,4.38,2662000.0,4.37,4.39,4.37,4.38,2662000.0
2008-08-12 10:05:00,4.38,4.4,4.38,4.4,4430000.0,4.38,4.4,4.38,4.4,4430000.0
2008-08-12 10:10:00,4.39,4.4,4.37,4.37,3282000.0,4.39,4.4,4.37,4.37,3282000.0
2008-08-12 10:15:00,4.37,4.39,4.37,4.38,1926000.0,4.37,4.39,4.37,4.38,1926000.0
2008-08-12 10:20:00,4.38,4.38,4.37,4.38,2264000.0,4.38,4.38,4.37,4.38,2264000.0
2008-08-12 10:25:00,4.38,4.39,4.38,4.38,1696000.0,4.38,4.39,4.38,4.38,1696000.0
2008-08-12 10:30:00,4.38,4.38,4.35,4.36,2718000.0,4.38,4.38,4.35,4.36,2718000.0
2008-08-12 10:35:00,4.36,4.38,4.36,4.38,1858000.0,4.36,4.38,4.36,4.38,1858000.0
2008-08-12 10:40:00,4.38,4.39,4.37,4.39,1156000.0,4.38,4.39,4.37,4.39,1156000.0
2008-08-12 10:45:00,4.39,4.39,4.37,4.38,2476000.0,4.39,4.39,4.37,4.38,2476000.0
2008-08-12 10:50:00,4.38,4.39,4.36,4.37,2826000.0,4.38,4.39,4.36,4.37,2826000.0
2008-08-12 10:55:00,4.37,4.38,4.37,4.38,1658000.0,4.37,4.38,4.37,4.38,1658000.0
2008-08-12 11:00:00,4.38,4.39,4.37,4.39,836000.0,4.38,4.39,4.37,4.39,836000.0
2008-08-12 11:05:00,4.39,4.41,4.38,4.4,3582000.0,4.39,4.41,4.38,4.4,3582000.0
2008-08-12 11:10:00,4.4,4.4,4.38,4.4,1764000.0,4.4,4.4,4.38,4.4,1764000.0
2008-08-12 11:15:00,4.4,4.4,4.39,4.4,1250000.0,4.4,4.4,4.39,4.4,1250000.0
2008-08-12 11:20:00,4.4,4.4,4.38,4.39,2358000.0,4.4,4.4,4.38,4.39,2358000.0
2008-08-12 11:25:00,4.39,4.4,4.38,4.4,2348000.0,4.39,4.4,4.38,4.4,2348000.0
2008-08-12 11:30:00,4.4,4.4,4.38,4.39,1996000.0,4.4,4.4,4.38,4.39,1996000.0
2008-08-12 11:35:00,4.39,4.39,4.37,4.37,1734000.0,4.39,4.39,4.37,4.37,1734000.0
2008-08-12 11:40:00,4.37,4.38,4.36,4.37,2138000.0,4.37,4.38,4.36,4.37,2138000.0
2008-08-12 11:45:00,4.37,4.38,4.36,4.36,1324000.0,4.37,4.38,4.36,4.36,1324000.0
2008-08-12 11:50:00,4.36,4.37,4.36,4.37,650000.0,4.36,4.37,4.36,4.37,650000.0
2008-08-12 11:55:00,4.37,4.37,4.36,4.37,410000.0,4.37,4.37,4.36,4.37,410000.0
2008-08-12 12:00:00,4.37,4.37,4.36,4.36,1304000.0,4.37,4.37,4.36,4.36,1304000.0
2008-08-12 12:05:00,4.36,4.36,4.35,4.35,1642000.0,4.36,4.36,4.35,4.35,1642000.0
2008-08-12 12:10:00,4.35,4.36,4.35,4.35,912000.0,4.35,4.36,4.35,4.35,912000.0
2008-08-12 12:15:00,4.35,4.35,4.34,4.34,1354000.0,4.35,4.35,4.34,4.34,1354000.0
2008-08-12 12:20:00,4.34,4.35,4.34,4.35,1084000.0,4.34,4.35,4.34,4.35,1084000.0
2008-08-12 12:25:00,4.35,4.36,4.35,4.36,1084000.0,4.35,4.36,4.35,4.36,1084000.0
2008-08-12 12:30:00,4.36,4.37,4.35,4.36,996000.0,4.36,4.37,4.35,4.36,996000.0
2008-08-12 12:35:00,4.36,4.37,4.35,4.36,786000.0,4.36,4.37,4.35,4.36,786000.0
2008-08-12 12:40:00,4.37,4.37,4.36,4.36,798000.0,4.37,4.37,4.36,4.36,798000.0
2008-08-12 12:45:00,4.36,4.37,4.36,4.37,474000.0,4.36,4.37,4.36,4.37,474000.0
2008-08-12 12:50:00,4.37,4.37,4.36,4.37,668000.0,4.37,4.37,4.36,4.37,668000.0
2008-08-12 12:55:00,4.36,4.37,4.36,4.37,1096000.0,4.36,4.37,4.36,4.37,1096000.0
2008-08-12 13:00:00,4.36,4.37,4.36,4.36,942000.0,4.36,4.37,4.36,4.36,942000.0
2008-08-12 13:05:00,4.36,4.36,4.35,4.36,738000.0,4.36,4.36,4.35,4.36,738000.0
2008-08-12 13:10:00,4.36,4.37,4.36,4.36,582000.0,4.36,4.37,4.36,4.36,582000.0
2008-08-12 13:15:00,4.36,4.37,4.35,4.36,462000.0,4.36,4.37,4.35,4.36,462000.0
2008-08-12 13:20:00,4.36,4.36,4.36,4.36,402000.0,4.36,4.36,4.36,4.36,402000.0
2008-08-12 13:25:00,4.36,4.36,4.35,4.35,1344000.0,4.36,4.36,4.35,4.35,1344000.0
2008-08-12 13:30:00,4.35,4.36,4.35,4.36,1278000.0,4.35,4.36,4.35,4.36,1278000.0
2008-08-12 13:35:00,4.36,4.37,4.36,4.36,1524000.0,4.36,4.37,4.36,4.36,1524000.0
2008-08-12 13:40:00,4.36,4.37,4.36,4.36,788000.0,4.36,4.37,4.36,4.36,788000.0
2008-08-12 13:45:00,4.36,4.36,4.36,4.36,352000.0,4.36,4.36,4.36,4.36,352000.0
2008-08-12 13:50:00,4.36,4.36,4.36,4.36,1056000.0,4.36,4.36,4.36,4.36,1056000.0
2008-08-12 13:55:00,4.36,4.36,4.35,4.36,1196000.0,4.36,4.36,4.35,4.36,1196000.0
2008-08-12 14:00:00,4.36,4.37,4.36,4.36,884000.0,4.36,4.37,4.36,4.36,884000.0
2008-08-12 14:05:00,4.36,4.37,4.34,4.35,2160000.0,4.36,4.37,4.34,4.35,2160000.0
2008-08-12 14:10:00,4.35,4.35,4.34,4.34,1668000.0,4.35,4.35,4.34,4.34,1668000.0
2008-08-12 14:15:00,4.34,4.34,4.34,4.34,1030000.0,4.34,4.34,4.34,4.34,1030000.0
2008-08-12 14:20:00,4.34,4.35,4.34,4.35,2184000.0,4.34,4.35,4.34,4.35,2184000.0
2008-08-12 14:25:00,4.35,4.37,4.35,4.36,1490000.0,4.35,4.37,4.35,4.36,1490000.0
2008-08-12 14:30:00,4.36,4.36,4.35,4.35,1270000.0,4.36,4.36,4.35,4.35,1270000.0
2008-08-12 14:35:00,4.35,4.36,4.35,4.35,934000.0,4.35,4.36,4.35,4.35,934000.0
2008-08-12 14:40:00,4.35,4.35,4.35,4.35,870000.0,4.35,4.35,4.35,4.35,870000.0
2008-08-12 14:45:00,4.35,4.35,4.34,4.34,1198000.0,4.35,4.35,4.34,4.34,1198000.0
2008-08-12 14:50:00,4.34,4.35,4.34,4.35,1062000.0,4.34,4.35,4.34,4.35,1062000.0
2008-08-12 14:55:00,4.35,4.35,4.34,4.34,1462000.0,4.35,4.35,4.34,4.34,1462000.0
2008-08-12 15:00:00,4.34,4.35,4.33,4.33,1968000.0,4.34,4.35,4.33,4.33,1968000.0
2008-08-12 15:05:00,4.33,4.34,4.33,4.33,1888000.0,4.33,4.34,4.33,4.33,1888000.0
2008-08-12 15:10:00,4.33,4.34,4.32,4.32,2642000.0,4.33,4.34,4.32,4.32,2642000.0
2008-08-12 15:15:00,4.32,4.34,4.31,4.34,3828000.0,4.32,4.34,4.31,4.34,3828000.0
2008-08-12 15:20:00,4.34,4.34,4.32,4.33,2146000.0,4.34,4.34,4.32,4.33,2146000.0
2008-08-12 15:25:00,4.33,4.36,4.33,4.34,4438000.0,4.33,4.36,4.33,4.34,4438000.0
2008-08-12 15:30:00,4.34,4.34,4.32,4.33,2678000.0,4.34,4.34,4.32,4.33,2678000.0
2008-08-12 15:35:00,4.33,4.34,4.33,4.33,2624000.0,4.33,4.34,4.33,4.33,2624000.0
2008-08-12 15:40:00,4.33,4.35,4.33,4.34,3204000.0,4.33,4.35,4.33,4.34,3204000.0
2008-08-12 15:45:00,4.34,4.35,4.34,4.35,2360000.0,4.34,4.35,4.34,4.35,2360000.0
2008-08-12 15:50:00,4.35,4.36,4.35,4.35,2652000.0,4.35,4.36,4.35,4.35,2652000.0
2008-08-12 15:55:00,4.35,4.36,4.35,4.36,4314000.0,4.35,4.36,4.35,4.36,4314000.0
2008-08-13 09:30:00,4.31,4.39,4.31,4.36,2016000.0,4.31,4.39,4.31,4.36,2016000.0
2008-08-13 09:35:00,4.36,4.38,4.31,4.31,2254000.0,4.36,4.38,4.31,4.31,2254000.0
2008-08-13 09:40:00,4.31,4.37,4.31,4.37,2034000.0,4.31,4.37,4.31,4.37,2034000.0
2008-08-13 09:45:00,4.37,4.37,4.32,4.34,2566000.0,4.37,4.37,4.32,4.34,2566000.0
2008-08-13 09:50:00,4.34,4.36,4.33,4.34,1594000.0,4.34,4.36,4.33,4.34,1594000.0
2008-08-13 09:55:00,4.34,4.34,4.31,4.33,1432000.0,4.34,4.34,4.31,4.33,1432000.0
2008-08-13 10:00:00,4.33,4.36,4.31,4.35,2658000.0,4.33,4.36,4.31,4.35,2658000.0
2008-08-13 10:05:00,4.35,4.35,4.32,4.32,1156000.0,4.35,4.35,4.32,4.32,1156000.0
2008-08-13 10:10:00,4.32,4.33,4.31,4.31,886000.0,4.32,4.33,4.31,4.31,886000.0
2008-08-13 10:15:00,4.31,4.32,4.31,4.31,1316000.0,4.31,4.32,4.31,4.31,1316000.0
2008-08-13 10:20:00,4.31,4.31,4.29,4.3,3560000.0,4.31,4.31,4.29,4.3,3560000.0
2008-08-13 10:25:00,4.3,4.3,4.27,4.29,2706000.0,4.3,4.3,4.27,4.29,2706000.0
2008-08-13 10:30:00,4.29,4.32,4.28,4.3,2270000.0,4.29,4.32,4.28,4.3,2270000.0
2008-08-13 10:35:00,4.3,4.3,4.28,4.29,1816000.0,4.3,4.3,4.28,4.29,1816000.0
2008-08-13 10:40:00,4.29,4.31,4.28,4.29,1572000.0,4.29,4.31,4.28,4.29,1572000.0
2008-08-13 10:45:00,4.29,4.31,4.29,4.31,1234000.0,4.29,4.31,4.29,4.31,1234000.0
2008-08-13 10:50:00,4.31,4.34,4.31,4.33,1980000.0,4.31,4.34,4.31,4.33,1980000.0
2008-08-13 10:55:00,4.33,4.34,4.32,4.33,1464000.0,4.33,4.34,4.32,4.33,1464000.0
2008-08-13 11:00:00,4.33,4.33,4.32,4.32,1040000.0,4.33,4.33,4.32,4.32,1040000.0
2008-08-13 11:05:00,4.32,4.32,4.29,4.3,1338000.0,4.32,4.32,4.29,4.3,1338000.0
2008-08-13 11:10:00,4.3,4.31,4.3,4.3,862000.0,4.3,4.31,4.3,4.3,862000.0
2008-08-13 11:15:00,4.3,4.31,4.3,4.31,942000.0,4.3,4.31,4.3,4.31,942000.0
2008-08-13 11:20:00,4.31,4.32,4.29,4.29,1248000.0,4.31,4.32,4.29,4.29,1248000.0
2008-08-13 11:25:00,4.29,4.29,4.28,4.28,1210000.0,4.29,4.29,4.28,4.28,1210000.0
2008-08-13 11:30:00,4.28,4.28,4.26,4.26,2644000.0,4.28,4.28,4.26,4.26,2644000.0
2008-08-13 11:35:00,4.26,4.26,4.25,4.26,1950000.0,4.26,4.26,4.25,4.26,1950000.0
2008-08-13 11:40:00,4.26,4.27,4.24,4.25,1100000.0,4.26,4.27,4.24,4.25,1100000.0
2008-08-13 11:45:00,4.25,4.25,4.23,4.24,1446000.0,4.25,4.25,4.23,4.24,1446000.0
2008-08-13 11:50:00,4.24,4.25,4.23,4.24,1958000.0,4.24,4.25,4.23,4.24,1958000.0
2008-08-13 11:55:00,4.24,4.25,4.23,4.25,1292000.0,4.24,4.25,4.23,4.25,1292000.0
2008-08-13 12:00:00,4.25,4.27,4.25,4.27,1972000.0,4.25,4.27,4.25,4.27,1972000.0
2008-08-13 12:05:00,4.27,4.27,4.24,4.24,1028000.0,4.27,4.27,4.24,4.24,1028000.0
2008-08-13 12:10:00,4.24,4.26,4.24,4.26,1116000.0,4.24,4.26,4.24,4.26,1116000.0
2008-08-13 12:15:00,4.26,4.27,4.25,4.26,1430000.0,4.26,4.27,4.25,4.26,1430000.0
2008-08-13 12:20:00,4.26,4.27,4.25,4.27,1240000.0,4.26,4.27,4.25,4.27,1240000.0
2008-08-13 12:25:00,4.27,4.27,4.24,4.25,1632000.0,4.27,4.27,4.24,4.25,1632000.0
2008-08-13 12:30:00,4.25,4.26,4.24,4.26,1718000.0,4.25,4.26,4.24,4.26,1718000.0
2008-08-13 12:35:00,4.26,4.27,4.25,4.26,1178000.0,4.26,4.27,4.25,4.26,1178000.0
2008-08-13 12:40:00,4.27,4.27,4.26,4.27,1076000.0,4.27,4.27,4.26,4.27,1076000.0
2008-08-13 12:45:00,4.27,4.27,4.25,4.26,1132000.0,4.27,4.27,4.25,4.26,1132000.0
2008-08-13 12:50:00,4.25,4.27,4.25,4.26,1156000.0,4.25,4.27,4.25,4.26,1156000.0
2008-08-13 12:55:00,4.26,4.27,4.26,4.27,1212000.0,4.26,4.27,4.26,4.27,1212000.0
2008-08-13 13:00:00,4.27,4.27,4.26,4.26,642000.0,4.27,4.27,4.26,4.26,642000.0
2008-08-13 13:05:00,4.26,4.26,4.25,4.25,992000.0,4.26,4.26,4.25,4.25,992000.0
2008-08-13 13:10:00,4.25,4.25,4.24,4.25,936000.0,4.25,4.25,4.24,4.25,936000.0
2008-08-13 13:15:00,4.25,4.25,4.24,4.25,646000.0,4.25,4.25,4.24,4.25,646000.0
2008-08-13 13:20:00,4.25,4.27,4.25,4.27,1290000.0,4.25,4.27,4.25,4.27,1290000.0
2008-08-13 13:25:00,4.27,4.3,4.27,4.28,1768000.0,4.27,4.3,4.27,4.28,1768000.0
2008-08-13 13:30:00,4.28,4.31,4.28,4.29,1856000.0,4.28,4.31,4.28,4.29,1856000.0
2008-08-13 13:35:00,4.29,4.31,4.29,4.31,1028000.0,4.29,4.31,4.29,4.31,1028000.0
2008-08-13 13:40:00,4.31,4.32,4.3,4.31,1622000.0,4.31,4.32,4.3,4.31,1622000.0
2008-08-13 13:45:00,4.31,4.31,4.28,4.28,1416000.0,4.31,4.31,4.28,4.28,1416000.0
2008-08-13 13:50:00,4.28,4.29,4.28,4.28,980000.0,4.28,4.29,4.28,4.28,980000.0
2008-08-13 13:55:00,4.28,4.31,4.28,4.31,1080000.0,4.28,4.31,4.28,4.31,1080000.0
2008-08-13 14:00:00,4.31,4.32,4.3,4.3,1862000.0,4.31,4.32,4.3,4.3,1862000.0
2008-08-13 14:05:00,4.3,4.3,4.29,4.3,1150000.0,4.3,4.3,4.29,4.3,1150000.0
2008-08-13 14:10:00,4.3,4.31,4.3,4.3,1100000.0,4.3,4.31,4.3,4.3,1100000.0
2008-08-13 14:15:00,4.3,4.31,4.3,4.31,1070000.0,4.3,4.31,4.3,4.31,1070000.0
2008-08-13 14:20:00,4.31,4.33,4.31,4.32,1992000.0,4.31,4.33,4.31,4.32,1992000.0
2008-08-13 14:25:00,4.32,4.34,4.32,4.32,2204000.0,4.32,4.34,4.32,4.32,2204000.0
2008-08-13 14:30:00,4.32,4.33,4.32,4.32,886000.0,4.32,4.33,4.32,4.32,886000.0
2008-08-13 14:35:00,4.32,4.35,4.32,4.34,2088000.0,4.32,4.35,4.32,4.34,2088000.0
2008-08-13 14:40:00,4.34,4.36,4.34,4.36,1978000.0,4.34,4.36,4.34,4.36,1978000.0
2008-08-13 14:45:00,4.37,4.38,4.36,4.37,2694000.0,4.37,4.38,4.36,4.37,2694000.0
2008-08-13 14:50:00,4.37,4.37,4.36,4.37,3066000.0,4.37,4.37,4.36,4.37,3066000.0
2008-08-13 14:55:00,4.37,4.4,4.37,4.39,2086000.0,4.37,4.4,4.37,4.39,2086000.0
2008-08-13 15:00:00,4.4,4.41,4.39,4.39,2672000.0,4.4,4.41,4.39,4.39,2672000.0
2008-08-13 15:05:00,4.39,4.4,4.38,4.38,1854000.0,4.39,4.4,4.38,4.38,1854000.0
2008-08-13 15:10:00,4.38,4.4,4.38,4.39,938000.0,4.38,4.4,4.38,4.39,938000.0
2008-08-13 15:15:00,4.39,4.39,4.36,4.36,1964000.0,4.39,4.39,4.36,4.36,1964000.0
2008-08-13 15:20:00,4.36,4.36,4.33,4.35,4190000.0,4.36,4.36,4.33,4.35,4190000.0
2008-08-13 15:25:00,4.35,4.35,4.33,4.34,2066000.0,4.35,4.35,4.33,4.34,2066000.0
2008-08-13 15:30:00,4.34,4.34,4.31,4.32,2332000.0,4.34,4.34,4.31,4.32,2332000.0
2008-08-13 15:35:00,4.32,4.33,4.31,4.32,2434000.0,4.32,4.33,4.31,4.32,2434000.0
2008-08-13 15:40:00,4.32,4.33,4.29,4.3,4344000.0,4.32,4.33,4.29,4.3,4344000.0
2008-08-13 15:45:00,4.3,4.31,4.29,4.3,1818000.0,4.3,4.31,4.29,4.3,1818000.0
2008-08-13 15:50:00,4.3,4.32,4.3,4.31,2580000.0,4.3,4.32,4.3,4.31,2580000.0
2008-08-13 15:55:00,4.31,4.34,4.31,4.34,6670000.0,4.31,4.34,4.31,4.34,6670000.0
2008-08-14 09:30:00,4.29,4.31,4.26,4.28,1946000.0,4.29,4.31,4.26,4.28,1946000.0
2008-08-14 09:35:00,4.28,4.31,4.28,4.31,3816000.0,4.28,4.31,4.28,4.31,3816000.0
2008-08-14 09:40:00,4.3,4.32,4.3,4.31,3358000.0,4.3,4.32,4.3,4.31,3358000.0
2008-08-14 09:45:00,4.31,4.32,4.3,4.31,3006000.0,4.31,4.32,4.3,4.31,3006000.0
2008-08-14 09:50:00,4.31,4.33,4.31,4.32,4300000.0,4.31,4.33,4.31,4.32,4300000.0
2008-08-14 09:55:00,4.32,4.33,4.31,4.33,3574000.0,4.32,4.33,4.31,4.33,3574000.0
2008-08-14 10:00:00,4.33,4.34,4.32,4.32,2016000.0,4.33,4.34,4.32,4.32,2016000.0
2008-08-14 10:05:00,4.32,4.33,4.31,4.32,1380000.0,4.32,4.33,4.31,4.32,1380000.0
2008-08-14 10:10:00,4.32,4.33,4.31,4.33,940000.0,4.32,4.33,4.31,4.33,940000.0
2008-08-14 10:15:00,4.33,4.35,4.33,4.35,1506000.0,4.33,4.35,4.33,4.35,1506000.0
2008-08-14 10:20:00,4.35,4.35,4.32,4.33,1484000.0,4.35,4.35,4.32,4.33,1484000.0
2008-08-14 10:25:00,4.33,4.35,4.33,4.35,2210000.0,4.33,4.35,4.33,4.35,2210000.0
2008-08-14 10:30:00,4.35,4.35,4.34,4.34,2014000.0,4.35,4.35,4.34,4.34,2014000.0
2008-08-14 10:35:00,4.34,4.37,4.34,4.37,3170000.0,4.34,4.37,4.34,4.37,3170000.0
2008-08-14 10:40:00,4.37,4.4,4.36,4.4,4364000.0,4.37,4.4,4.36,4.4,4364000.0
2008-08-14 10:45:00,4.4,4.42,4.38,4.4,4566000.0,4.4,4.42,4.38,4.4,4566000.0
2008-08-14 10:50:00,4.4,4.4,4.39,4.4,2104000.0,4.4,4.4,4.39,4.4,2104000.0
2008-08-14 10:55:00,4.4,4.4,4.37,4.38,2018000.0,4.4,4.4,4.37,4.38,2018000.0
2008-08-14 11:00:00,4.38,4.38,4.37,4.38,1566000.0,4.38,4.38,4.37,4.38,1566000.0
2008-08-14 11:05:00,4.38,4.39,4.38,4.39,1474000.0,4.38,4.39,4.38,4.39,1474000.0
2008-08-14 11:10:00,4.39,4.39,4.38,4.38,434000.0,4.39,4.39,4.38,4.38,434000.0
2008-08-14 11:15:00,4.38,4.38,4.37,4.38,1224000.0,4.38,4.38,4.37,4.38,1224000.0
2008-08-14 11:20:00,4.38,4.38,4.37,4.38,704000.0,4.38,4.38,4.37,4.38,704000.0
2008-08-14 11:25:00,4.38,4.38,4.37,4.38,1234000.0,4.38,4.38,4.37,4.38,1234000.0
2008-08-14 11:30:00,4.38,4.39,4.38,4.38,1064000.0,4.38,4.39,4.38,4.38,1064000.0
2008-08-14 11:35:00,4.38,4.4,4.38,4.39,1504000.0,4.38,4.4,4.38,4.39,1504000.0
2008-08-14 11:40:00,4.39,4.4,4.39,4.4,994000.0,4.39,4.4,4.39,4.4,994000.0
2008-08-14 11:45:00,4.4,4.4,4.38,4.38,572000.0,4.4,4.4,4.38,4.38,572000.0
2008-08-14 11:50:00,4.38,4.39,4.38,4.39,1184000.0,4.38,4.39,4.38,4.39,1184000.0
2008-08-14 11:55:00,4.39,4.39,4.38,4.39,1038000.0,4.39,4.39,4.38,4.39,1038000.0
2008-08-14 12:00:00,4.39,4.4,4.39,4.39,746000.0,4.39,4.4,4.39,4.39,746000.0
2008-08-14 12:05:00,4.39,4.41,4.39,4.4,2294000.0,4.39,4.41,4.39,4.4,2294000.0
2008-08-14 12:10:00,4.4,4.42,4.4,4.41,1802000.0,4.4,4.42,4.4,4.41,1802000.0
2008-08-14 12:15:00,4.41,4.44,4.41,4.43,2522000.0,4.41,4.44,4.41,4.43,2522000.0
2008-08-14 12:20:00,4.43,4.44,4.41,4.42,1842000.0,4.43,4.44,4.41,4.42,1842000.0
2008-08-14 12:25:00,4.42,4.42,4.4,4.4,1170000.0,4.42,4.42,4.4,4.4,1170000.0
2008-08-14 12:30:00,4.4,4.41,4.4,4.4,1782000.0,4.4,4.41,4.4,4.4,1782000.0
2008-08-14 12:35:00,4.4,4.43,4.4,4.41,856000.0,4.4,4.43,4.4,4.41,856000.0
2008-08-14 12:40:00,4.41,4.43,4.41,4.42,1052000.0,4.41,4.43,4.41,4.42,1052000.0
2008-08-14 12:45:00,4.43,4.43,4.42,4.42,1864000.0,4.43,4.43,4.42,4.42,1864000.0
2008-08-14 12:50:00,4.43,4.43,4.42,4.43,1402000.0,4.43,4.43,4.42,4.43,1402000.0
2008-08-14 12:55:00,4.43,4.44,4.43,4.43,1382000.0,4.43,4.44,4.43,4.43,1382000.0
2008-08-14 13:00:00,4.43,4.43,4.42,4.42,658000.0,4.43,4.43,4.42,4.42,658000.0
2008-08-14 13:05:00,4.42,4.42,4.41,4.41,860000.0,4.42,4.42,4.41,4.41,860000.0
2008-08-14 13:10:00,4.41,4.43,4.41,4.42,926000.0,4.41,4.43,4.41,4.42,926000.0
2008-08-14 13:15:00,4.42,4.43,4.4,4.4,942000.0,4.42,4.43,4.4,4.4,942000.0
2008-08-14 13:20:00,4.4,4.41,4.4,4.41,922000.0,4.4,4.41,4.4,4.41,922000.0
2008-08-14 13:25:00,4.41,4.41,4.41,4.41,648000.0,4.41,4.41,4.41,4.41,648000.0
2008-08-14 13:30:00,4.41,4.42,4.41,4.42,828000.0,4.41,4.42,4.41,4.42,828000.0
2008-08-14 13:35:00,4.42,4.42,4.41,4.42,568000.0,4.42,4.42,4.41,4.42,568000.0
2008-08-14 13:40:00,4.42,4.43,4.42,4.42,682000.0,4.42,4.43,4.42,4.42,682000.0
2008-08-14 13:45:00,4.42,4.42,4.42,4.42,1228000.0,4.42,4.42,4.42,4.42,1228000.0
2008-08-14 13:50:00,4.42,4.42,4.41,4.41,610000.0,4.42,4.42,4.41,4.41,610000.0
2008-08-14 13:55:00,4.41,4.42,4.41,4.42,1168000.0,4.41,4.42,4.41,4.42,1168000.0
2008-08-14 14:00:00,4.41,4.42,4.41,4.42,1420000.0,4.41,4.42,4.41,4.42,1420000.0
2008-08-14 14:05:00,4.42,4.42,4.4,4.42,1408000.0,4.42,4.42,4.4,4.42,1408000.0
2008-08-14 14:10:00,4.42,4.42,4.4,4.4,904000.0,4.42,4.42,4.4,4.4,904000.0
2008-08-14 14:15:00,4.4,4.42,4.4,4.42,974000.0,4.4,4.42,4.4,4.42,974000.0
2008-08-14 14:20:00,4.42,4.42,4.4,4.4,1358000.0,4.42,4.42,4.4,4.4,1358000.0
2008-08-14 14:25:00,4.4,4.41,4.39,4.4,700000.0,4.4,4.41,4.39,4.4,700000.0
2008-08-14 14:30:00,4.4,4.41,4.4,4.41,714000.0,4.4,4.41,4.4,4.41,714000.0
2008-08-14 14:35:00,4.41,4.42,4.41,4.41,920000.0,4.41,4.42,4.41,4.41,920000.0
2008-08-14 14:40:00,4.41,4.42,4.41,4.41,1056000.0,4.41,4.42,4.41,4.41,1056000.0
2008-08-14 14:45:00,4.41,4.41,4.4,4.4,1858000.0,4.41,4.41,4.4,4.4,1858000.0
2008-08-14 14:50:00,4.4,4.41,4.4,4.41,1132000.0,4.4,4.41,4.4,4.41,1132000.0
2008-08-14 14:55:00,4.41,4.41,4.4,4.4,1070000.0,4.41,4.41,4.4,4.4,1070000.0
2008-08-14 15:00:00,4.4,4.4,4.39,4.39,1440000.0,4.4,4.4,4.39,4.39,1440000.0
2008-08-14 15:05:00,4.39,4.4,4.39,4.4,1368000.0,4.39,4.4,4.39,4.4,1368000.0
2008-08-14 15:10:00,4.4,4.41,4.4,4.4,1366000.0,4.4,4.41,4.4,4.4,1366000.0
2008-08-14 15:15:00,4.4,4.42,4.4,4.4,1412000.0,4.4,4.42,4.4,4.4,1412000.0
2008-08-14 15:20:00,4.4,4.41,4.39,4.4,1234000.0,4.4,4.41,4.39,4.4,1234000.0
2008-08-14 15:25:00,4.4,4.4,4.38,4.39,1794000.0,4.4,4.4,4.38,4.39,1794000.0
2008-08-14 15:30:00,4.39,4.41,4.39,4.4,1056000.0,4.39,4.41,4.39,4.4,1056000.0
2008-08-14 15:35:00,4.4,4.42,4.39,4.4,2780000.0,4.4,4.42,4.39,4.4,2780000.0
2008-08-14 15:40:00,4.4,4.41,4.4,4.4,2332000.0,4.4,4.41,4.4,4.4,2332000.0
2008-08-14 15:45:00,4.4,4.41,4.4,4.4,1884000.0,4.4,4.41,4.4,4.4,1884000.0
2008-08-14 15:50:00,4.4,4.41,4.4,4.4,3480000.0,4.4,4.41,4.4,4.4,3480000.0
2008-08-14 15:55:00,4.4,4.41,4.4,4.4,4394000.0,4.4,4.41,4.4,4.4,4394000.0
2008-08-15 09:30:00,4.41,4.48,4.39,4.44,10458000.0,4.41,4.48,4.39,4.44,10458000.0
2008-08-15 09:35:00,4.44,4.46,4.43,4.44,1862000.0,4.44,4.46,4.43,4.44,1862000.0
2008-08-15 09:40:00,4.44,4.46,4.44,4.44,2048000.0,4.44,4.46,4.44,4.44,2048000.0
2008-08-15 09:45:00,4.44,4.44,4.41,4.41,2302000.0,4.44,4.44,4.41,4.41,2302000.0
2008-08-15 09:50:00,4.41,4.41,4.36,4.36,3830000.0,4.41,4.41,4.36,4.36,3830000.0
2008-08-15 09:55:00,4.36,4.37,4.34,4.35,2562000.0,4.36,4.37,4.34,4.35,2562000.0
2008-08-15 10:00:00,4.35,4.37,4.32,4.34,2916000.0,4.35,4.37,4.32,4.34,2916000.0
2008-08-15 10:05:00,4.34,4.35,4.32,4.35,3808000.0,4.34,4.35,4.32,4.35,3808000.0
2008-08-15 10:10:00,4.35,4.36,4.34,4.34,1738000.0,4.35,4.36,4.34,4.34,1738000.0
2008-08-15 10:15:00,4.35,4.35,4.33,4.34,2508000.0,4.35,4.35,4.33,4.34,2508000.0
2008-08-15 10:20:00,4.34,4.35,4.33,4.35,4296000.0,4.34,4.35,4.33,4.35,4296000.0
2008-08-15 10:25:00,4.35,4.37,4.35,4.35,1020000.0,4.35,4.37,4.35,4.35,1020000.0
2008-08-15 10:30:00,4.35,4.37,4.35,4.36,1232000.0,4.35,4.37,4.35,4.36,1232000.0
2008-08-15 10:35:00,4.36,4.36,4.35,4.35,1368000.0,4.36,4.36,4.35,4.35,1368000.0
2008-08-15 10:40:00,4.35,4.35,4.33,4.33,2150000.0,4.35,4.35,4.33,4.33,2150000.0
2008-08-15 10:45:00,4.33,4.35,4.32,4.35,1392000.0,4.33,4.35,4.32,4.35,1392000.0
2008-08-15 10:50:00,4.35,4.35,4.34,4.34,2090000.0,4.35,4.35,4.34,4.34,2090000.0
2008-08-15 10:55:00,4.34,4.36,4.34,4.35,1486000.0,4.34,4.36,4.34,4.35,1486000.0
2008-08-15 11:00:00,4.35,4.35,4.33,4.35,1012000.0,4.35,4.35,4.33,4.35,1012000.0
2008-08-15 11:05:00,4.35,4.35,4.34,4.35,664000.0,4.35,4.35,4.34,4.35,664000.0
2008-08-15 11:10:00,4.35,4.36,4.34,4.35,758000.0,4.35,4.36,4.34,4.35,758000.0
2008-08-15 11:15:00,4.35,4.37,4.35,4.37,1258000.0,4.35,4.37,4.35,4.37,1258000.0
2008-08-15 11:20:00,4.37,4.37,4.36,4.37,1208000.0,4.37,4.37,4.36,4.37,1208000.0
2008-08-15 11:25:00,4.37,4.38,4.37,4.37,1154000.0,4.37,4.38,4.37,4.37,1154000.0
2008-08-15 11:30:00,4.37,4.37,4.36,4.37,1658000.0,4.37,4.37,4.36,4.37,1658000.0
2008-08-15 11:35:00,4.37,4.37,4.37,4.37,1630000.0,4.37,4.37,4.37,4.37,1630000.0
2008-08-15 11:40:00,4.37,4.37,4.34,4.34,2212000.0,4.37,4.37,4.34,4.34,2212000.0
2008-08-15 11:45:00,4.34,4.35,4.33,4.35,636000.0,4.34,4.35,4.33,4.35,636000.0
2008-08-15 11:50:00,4.35,4.36,4.35,4.36,1460000.0,4.35,4.36,4.35,4.36,1460000.0
2008-08-15 11:55:00,4.36,4.37,4.34,4.36,1302000.0,4.36,4.37,4.34,4.36,1302000.0
2008-08-15 12:00:00,4.35,4.37,4.35,4.36,790000.0,4.35,4.37,4.35,4.36,790000.0
2008-08-15 12:05:00,4.36,4.38,4.35,4.35,3944000.0,4.36,4.38,4.35,4.35,3944000.0
2008-08-15 12:10:00,4.35,4.35,4.34,4.35,1048000.0,4.35,4.35,4.34,4.35,1048000.0
2008-08-15 12:15:00,4.34,4.35,4.34,4.35,618000.0,4.34,4.35,4.34,4.35,618000.0
2008-08-15 12:20:00,4.35,4.36,4.35,4.36,758000.0,4.35,4.36,4.35,4.36,758000.0
2008-08-15 12:25:00,4.36,4.36,4.34,4.35,916000.0,4.36,4.36,4.34,4.35,916000.0
2008-08-15 12:30:00,4.35,4.36,4.35,4.35,376000.0,4.35,4.36,4.35,4.35,376000.0
2008-08-15 12:35:00,4.35,4.37,4.35,4.36,874000.0,4.35,4.37,4.35,4.36,874000.0
2008-08-15 12:40:00,4.36,4.37,4.36,4.37,910000.0,4.36,4.37,4.36,4.37,910000.0
2008-08-15 12:45:00,4.37,4.37,4.36,4.37,596000.0,4.37,4.37,4.36,4.37,596000.0
2008-08-15 12:50:00,4.37,4.38,4.37,4.37,658000.0,4.37,4.38,4.37,4.37,658000.0
2008-08-15 12:55:00,4.37,4.38,4.36,4.37,454000.0,4.37,4.38,4.36,4.37,454000.0
2008-08-15 13:00:00,4.37,4.38,4.37,4.38,474000.0,4.37,4.38,4.37,4.38,474000.0
2008-08-15 13:05:00,4.37,4.38,4.36,4.37,612000.0,4.37,4.38,4.36,4.37,612000.0
2008-08-15 13:10:00,4.37,4.37,4.37,4.37,274000.0,4.37,4.37,4.37,4.37,274000.0
2008-08-15 13:15:00,4.37,4.37,4.36,4.36,426000.0,4.37,4.37,4.36,4.36,426000.0
2008-08-15 13:20:00,4.37,4.37,4.36,4.37,1144000.0,4.37,4.37,4.36,4.37,1144000.0
2008-08-15 13:25:00,4.36,4.37,4.36,4.37,3808000.0,4.36,4.37,4.36,4.37,3808000.0
2008-08-15 13:30:00,4.37,4.37,4.36,4.37,718000.0,4.37,4.37,4.36,4.37,718000.0
2008-08-15 13:35:00,4.37,4.37,4.36,4.37,1544000.0,4.37,4.37,4.36,4.37,1544000.0
2008-08-15 13:40:00,4.36,4.37,4.36,4.36,938000.0,4.36,4.37,4.36,4.36,938000.0
2008-08-15 13:45:00,4.36,4.37,4.35,4.37,1908000.0,4.36,4.37,4.35,4.37,1908000.0
2008-08-15 13:50:00,4.37,4.37,4.36,4.36,458000.0,4.37,4.37,4.36,4.36,458000.0
2008-08-15 13:55:00,4.36,4.37,4.35,4.36,692000.0,4.36,4.37,4.35,4.36,692000.0
2008-08-15 14:00:00,4.36,4.36,4.35,4.35,726000.0,4.36,4.36,4.35,4.35,726000.0
2008-08-15 14:05:00,4.35,4.36,4.35,4.35,998000.0,4.35,4.36,4.35,4.35,998000.0
2008-08-15 14:10:00,4.35,4.36,4.35,4.35,1270000.0,4.35,4.36,4.35,4.35,1270000.0
2008-08-15 14:15:00,4.35,4.36,4.33,4.35,2638000.0,4.35,4.36,4.33,4.35,2638000.0
2008-08-15 14:20:00,4.35,4.36,4.35,4.35,710000.0,4.35,4.36,4.35,4.35,710000.0
2008-08-15 14:25:00,4.35,4.35,4.33,4.34,834000.0,4.35,4.35,4.33,4.34,834000.0
2008-08-15 14:30:00,4.35,4.35,4.34,4.35,574000.0,4.35,4.35,4.34,4.35,574000.0
2008-08-15 14:35:00,4.35,4.35,4.34,4.35,570000.0,4.35,4.35,4.34,4.35,570000.0
2008-08-15 14:40:00,4.35,4.35,4.33,4.33,878000.0,4.35,4.35,4.33,4.33,878000.0
2008-08-15 14:45:00,4.34,4.34,4.33,4.33,1062000.0,4.34,4.34,4.33,4.33,1062000.0
2008-08-15 14:50:00,4.33,4.35,4.33,4.34,1156000.0,4.33,4.35,4.33,4.34,1156000.0
2008-08-15 14:55:00,4.35,4.35,4.34,4.34,924000.0,4.35,4.35,4.34,4.34,924000.0
2008-08-15 15:00:00,4.34,4.35,4.34,4.35,1348000.0,4.34,4.35,4.34,4.35,1348000.0
2008-08-15 15:05:00,4.35,4.35,4.34,4.34,1148000.0,4.35,4.35,4.34,4.34,1148000.0
2008-08-15 15:10:00,4.34,4.34,4.33,4.33,2514000.0,4.34,4.34,4.33,4.33,2514000.0
2008-08-15 15:15:00,4.33,4.33,4.32,4.33,3068000.0,4.33,4.33,4.32,4.33,3068000.0
2008-08-15 15:20:00,4.33,4.33,4.32,4.33,1210000.0,4.33,4.33,4.32,4.33,1210000.0
2008-08-15 15:25:00,4.33,4.33,4.33,4.33,1356000.0,4.33,4.33,4.33,4.33,1356000.0
2008-08-15 15:30:00,4.33,4.33,4.32,4.33,1414000.0,4.33,4.33,4.32,4.33,1414000.0
2008-08-15 15:35:00,4.33,4.33,4.33,4.33,1956000.0,4.33,4.33,4.33,4.33,1956000.0
2008-08-15 15:40:00,4.33,4.33,4.32,4.33,2490000.0,4.33,4.33,4.32,4.33,2490000.0
2008-08-15 15:45:00,4.33,4.33,4.32,4.32,3090000.0,4.33,4.33,4.32,4.32,3090000.0
2008-08-15 15:50:00,4.32,4.33,4.31,4.32,4172000.0,4.32,4.33,4.31,4.32,4172000.0
2008-08-15 15:55:00,4.32,4.32,4.31,4.32,4294000.0,4.32,4.32,4.31,4.32,4294000.0
2008-08-18 09:30:00,4.3,4.31,4.26,4.29,2810000.0,4.3,4.31,4.26,4.29,2810000.0
2008-08-18 09:35:00,4.29,4.31,4.27,4.29,1986000.0,4.29,4.31,4.27,4.29,1986000.0
2008-08-18 09:40:00,4.29,4.3,4.28,4.3,1304000.0,4.29,4.3,4.28,4.3,1304000.0
2008-08-18 09:45:00,4.29,4.3,4.27,4.28,2322000.0,4.29,4.3,4.27,4.28,2322000.0
2008-08-18 09:50:00,4.28,4.29,4.26,4.28,1708000.0,4.28,4.29,4.26,4.28,1708000.0
2008-08-18 09:55:00,4.28,4.29,4.26,4.28,1270000.0,4.28,4.29,4.26,4.28,1270000.0
2008-08-18 10:00:00,4.28,4.28,4.27,4.27,1482000.0,4.28,4.28,4.27,4.27,1482000.0
2008-08-18 10:05:00,4.27,4.28,4.26,4.27,2066000.0,4.27,4.28,4.26,4.27,2066000.0
2008-08-18 10:10:00,4.26,4.27,4.25,4.26,1862000.0,4.26,4.27,4.25,4.26,1862000.0
2008-08-18 10:15:00,4.26,4.26,4.24,4.24,2876000.0,4.26,4.26,4.24,4.24,2876000.0
2008-08-18 10:20:00,4.24,4.25,4.23,4.24,1996000.0,4.24,4.25,4.23,4.24,1996000.0
2008-08-18 10:25:00,4.24,4.26,4.24,4.25,1960000.0,4.24,4.26,4.24,4.25,1960000.0
2008-08-18 10:30:00,4.25,4.25,4.25,4.25,2064000.0,4.25,4.25,4.25,4.25,2064000.0
2008-08-18 10:35:00,4.25,4.26,4.24,4.24,1578000.0,4.25,4.26,4.24,4.24,1578000.0
2008-08-18 10:40:00,4.24,4.26,4.24,4.25,1406000.0,4.24,4.26,4.24,4.25,1406000.0
2008-08-18 10:45:00,4.25,4.25,4.24,4.24,1438000.0,4.25,4.25,4.24,4.24,1438000.0
2008-08-18 10:50:00,4.25,4.25,4.24,4.25,1246000.0,4.25,4.25,4.24,4.25,1246000.0
2008-08-18 10:55:00,4.25,4.26,4.24,4.25,2008000.0,4.25,4.26,4.24,4.25,2008000.0
2008-08-18 11:00:00,4.25,4.25,4.24,4.25,1556000.0,4.25,4.25,4.24,4.25,1556000.0
2008-08-18 11:05:00,4.25,4.26,4.24,4.26,1302000.0,4.25,4.26,4.24,4.26,1302000.0
2008-08-18 11:10:00,4.26,4.26,4.25,4.26,1646000.0,4.26,4.26,4.25,4.26,1646000.0
2008-08-18 11:15:00,4.26,4.26,4.25,4.26,1718000.0,4.26,4.26,4.25,4.26,1718000.0
2008-08-18 11:20:00,4.26,4.26,4.25,4.26,2004000.0,4.26,4.26,4.25,4.26,2004000.0
2008-08-18 11:25:00,4.26,4.26,4.25,4.26,1364000.0,4.26,4.26,4.25,4.26,1364000.0
2008-08-18 11:30:00,4.26,4.26,4.25,4.26,788000.0,4.26,4.26,4.25,4.26,788000.0
2008-08-18 11:35:00,4.26,4.26,4.25,4.26,1318000.0,4.26,4.26,4.25,4.26,1318000.0
2008-08-18 11:40:00,4.26,4.26,4.25,4.25,858000.0,4.26,4.26,4.25,4.25,858000.0
2008-08-18 11:45:00,4.25,4.26,4.25,4.26,736000.0,4.25,4.26,4.25,4.26,736000.0
2008-08-18 11:50:00,4.26,4.26,4.25,4.26,876000.0,4.26,4.26,4.25,4.26,876000.0
2008-08-18 11:55:00,4.26,4.26,4.24,4.24,1312000.0,4.26,4.26,4.24,4.24,1312000.0
2008-08-18 12:00:00,4.24,4.25,4.24,4.25,1960000.0,4.24,4.25,4.24,4.25,1960000.0
2008-08-18 12:05:00,4.25,4.25,4.22,4.23,1712000.0,4.25,4.25,4.22,4.23,1712000.0
2008-08-18 12:10:00,4.23,4.23,4.23,4.23,940000.0,4.23,4.23,4.23,4.23,940000.0
2008-08-18 12:15:00,4.23,4.23,4.22,4.23,1148000.0,4.23,4.23,4.22,4.23,1148000.0
2008-08-18 12:20:00,4.23,4.23,4.22,4.22,1172000.0,4.23,4.23,4.22,4.22,1172000.0
2008-08-18 12:25:00,4.22,4.23,4.22,4.23,890000.0,4.22,4.23,4.22,4.23,890000.0
2008-08-18 12:30:00,4.23,4.23,4.21,4.22,1124000.0,4.23,4.23,4.21,4.22,1124000.0
2008-08-18 12:35:00,4.21,4.21,4.21,4.21,1088000.0,4.21,4.21,4.21,4.21,1088000.0
2008-08-18 12:40:00,4.21,4.21,4.19,4.19,2582000.0,4.21,4.21,4.19,4.19,2582000.0
2008-08-18 12:45:00,4.19,4.21,4.19,4.21,1260000.0,4.19,4.21,4.19,4.21,1260000.0
2008-08-18 12:50:00,4.21,4.21,4.19,4.19,770000.0,4.21,4.21,4.19,4.19,770000.0
2008-08-18 12:55:00,4.19,4.2,4.19,4.2,1136000.0,4.19,4.2,4.19,4.2,1136000.0
2008-08-18 13:00:00,4.2,4.21,4.2,4.21,2322000.0,4.2,4.21,4.2,4.21,2322000.0
2008-08-18 13:05:00,4.21,4.22,4.2,4.21,1240000.0,4.21,4.22,4.2,4.21,1240000.0
2008-08-18 13:10:00,4.21,4.21,4.2,4.21,452000.0,4.21,4.21,4.2,4.21,452000.0
2008-08-18 13:15:00,4.21,4.21,4.2,4.21,702000.0,4.21,4.21,4.2,4.21,702000.0
2008-08-18 13:20:00,4.21,4.23,4.21,4.23,1186000.0,4.21,4.23,4.21,4.23,1186000.0
2008-08-18 13:25:00,4.23,4.23,4.22,4.23,962000.0,4.23,4.23,4.22,4.23,962000.0
2008-08-18 13:30:00,4.22,4.23,4.22,4.22,610000.0,4.22,4.23,4.22,4.22,610000.0
2008-08-18 13:35:00,4.22,4.23,4.22,4.22,430000.0,4.22,4.23,4.22,4.22,430000.0
2008-08-18 13:40:00,4.22,4.23,4.21,4.21,568000.0,4.22,4.23,4.21,4.21,568000.0
2008-08-18 13:45:00,4.21,4.21,4.21,4.21,824000.0,4.21,4.21,4.21,4.21,824000.0
2008-08-18 13:50:00,4.21,4.21,4.21,4.21,458000.0,4.21,4.21,4.21,4.21,458000.0
2008-08-18 13:55:00,4.21,4.21,4.2,4.2,976000.0,4.21,4.21,4.2,4.2,976000.0
2008-08-18 14:00:00,4.2,4.2,4.19,4.2,1528000.0,4.2,4.2,4.19,4.2,1528000.0
2008-08-18 14:05:00,4.2,4.2,4.19,4.2,1020000.0,4.2,4.2,4.19,4.2,1020000.0
2008-08-18 14:10:00,4.2,4.21,4.19,4.19,1416000.0,4.2,4.21,4.19,4.19,1416000.0
2008-08-18 14:15:00,4.19,4.19,4.18,4.18,1394000.0,4.19,4.19,4.18,4.18,1394000.0
2008-08-18 14:20:00,4.18,4.19,4.18,4.18,1780000.0,4.18,4.19,4.18,4.18,1780000.0
2008-08-18 14:25:00,4.18,4.19,4.18,4.18,1072000.0,4.18,4.19,4.18,4.18,1072000.0
2008-08-18 14:30:00,4.18,4.18,4.17,4.18,1816000.0,4.18,4.18,4.17,4.18,1816000.0
2008-08-18 14:35:00,4.18,4.18,4.17,4.18,1154000.0,4.18,4.18,4.17,4.18,1154000.0
2008-08-18 14:40:00,4.18,4.18,4.17,4.18,904000.0,4.18,4.18,4.17,4.18,904000.0
2008-08-18 14:45:00,4.18,4.18,4.17,4.18,1426000.0,4.18,4.18,4.17,4.18,1426000.0
2008-08-18 14:50:00,4.18,4.19,4.17,4.18,1336000.0,4.18,4.19,4.17,4.18,1336000.0
2008-08-18 14:55:00,4.18,4.18,4.18,4.18,496000.0,4.18,4.18,4.18,4.18,496000.0
2008-08-18 15:00:00,4.18,4.18,4.17,4.17,1940000.0,4.18,4.18,4.17,4.17,1940000.0
2008-08-18 15:05:00,4.17,4.18,4.17,4.17,1740000.0,4.17,4.18,4.17,4.17,1740000.0
2008-08-18 15:10:00,4.17,4.18,4.16,4.18,1274000.0,4.17,4.18,4.16,4.18,1274000.0
2008-08-18 15:15:00,4.18,4.18,4.17,4.18,1442000.0,4.18,4.18,4.17,4.18,1442000.0
2008-08-18 15:20:00,4.18,4.19,4.17,4.19,1806000.0,4.18,4.19,4.17,4.19,1806000.0
2008-08-18 15:25:00,4.19,4.2,4.19,4.19,1586000.0,4.19,4.2,4.19,4.19,1586000.0
2008-08-18 15:30:00,4.19,4.19,4.17,4.18,2016000.0,4.19,4.19,4.17,4.18,2016000.0
2008-08-18 15:35:00,4.18,4.19,4.17,4.18,2010000.0,4.18,4.19,4.17,4.18,2010000.0
2008-08-18 15:40:00,4.18,4.18,4.17,4.17,3218000.0,4.18,4.18,4.17,4.17,3218000.0
2008-08-18 15:45:00,4.17,4.17,4.15,4.17,3542000.0,4.17,4.17,4.15,4.17,3542000.0
2008-08-18 15:50:00,4.16,4.18,4.16,4.17,3286000.0,4.16,4.18,4.16,4.17,3286000.0
2008-08-18 15:55:00,4.17,4.18,4.16,4.16,5668000.0,4.17,4.18,4.16,4.16,5668000.0
2008-08-19 09:30:00,4.15,4.18,4.12,4.12,4780000.0,4.15,4.18,4.12,4.12,4780000.0
2008-08-19 09:35:00,4.12,4.13,4.12,4.12,2650000.0,4.12,4.13,4.12,4.12,2650000.0
2008-08-19 09:40:00,4.12,4.13,4.1,4.13,1926000.0,4.12,4.13,4.1,4.13,1926000.0
2008-08-19 09:45:00,4.13,4.13,4.11,4.11,1728000.0,4.13,4.13,4.11,4.11,1728000.0
2008-08-19 09:50:00,4.11,4.14,4.1,4.13,2864000.0,4.11,4.14,4.1,4.13,2864000.0
2008-08-19 09:55:00,4.13,4.16,4.12,4.15,2032000.0,4.13,4.16,4.12,4.15,2032000.0
2008-08-19 10:00:00,4.15,4.17,4.14,4.17,3916000.0,4.15,4.17,4.14,4.17,3916000.0
2008-08-19 10:05:00,4.16,4.17,4.16,4.16,3720000.0,4.16,4.17,4.16,4.16,3720000.0
2008-08-19 10:10:00,4.16,4.16,4.14,4.14,1472000.0,4.16,4.16,4.14,4.14,1472000.0
2008-08-19 10:15:00,4.14,4.15,4.13,4.15,1156000.0,4.14,4.15,4.13,4.15,1156000.0
2008-08-19 10:20:00,4.15,4.15,4.14,4.15,922000.0,4.15,4.15,4.14,4.15,922000.0
2008-08-19 10:25:00,4.15,4.16,4.14,4.14,806000.0,4.15,4.16,4.14,4.14,806000.0
2008-08-19 10:30:00,4.14,4.16,4.14,4.14,1046000.0,4.14,4.16,4.14,4.14,1046000.0
2008-08-19 10:35:00,4.14,4.15,4.14,4.15,1040000.0,4.14,4.15,4.14,4.15,1040000.0
2008-08-19 10:40:00,4.15,4.16,4.15,4.15,1178000.0,4.15,4.16,4.15,4.15,1178000.0
2008-08-19 10:45:00,4.15,4.15,4.13,4.14,1440000.0,4.15,4.15,4.13,4.14,1440000.0
2008-08-19 10:50:00,4.14,4.15,4.12,4.15,1688000.0,4.14,4.15,4.12,4.15,1688000.0
2008-08-19 10:55:00,4.15,4.17,4.15,4.15,1406000.0,4.15,4.17,4.15,4.15,1406000.0
2008-08-19 11:00:00,4.15,4.15,4.15,4.15,558000.0,4.15,4.15,4.15,4.15,558000.0
2008-08-19 11:05:00,4.15,4.15,4.14,4.14,1316000.0,4.15,4.15,4.14,4.14,1316000.0
2008-08-19 11:10:00,4.14,4.16,4.14,4.15,940000.0,4.14,4.16,4.14,4.15,940000.0
2008-08-19 11:15:00,4.15,4.15,4.13,4.14,626000.0,4.15,4.15,4.13,4.14,626000.0
2008-08-19 11:20:00,4.14,4.15,4.13,4.15,1118000.0,4.14,4.15,4.13,4.15,1118000.0
2008-08-19 11:25:00,4.15,4.16,4.14,4.15,932000.0,4.15,4.16,4.14,4.15,932000.0
2008-08-19 11:30:00,4.15,4.15,4.14,4.14,556000.0,4.15,4.15,4.14,4.14,556000.0
2008-08-19 11:35:00,4.14,4.14,4.13,4.14,1258000.0,4.14,4.14,4.13,4.14,1258000.0
2008-08-19 11:40:00,4.14,4.15,4.14,4.14,874000.0,4.14,4.15,4.14,4.14,874000.0
2008-08-19 11:45:00,4.14,4.15,4.14,4.14,946000.0,4.14,4.15,4.14,4.14,946000.0
2008-08-19 11:50:00,4.14,4.15,4.14,4.14,728000.0,4.14,4.15,4.14,4.14,728000.0
2008-08-19 11:55:00,4.14,4.15,4.13,4.13,774000.0,4.14,4.15,4.13,4.13,774000.0
2008-08-19 12:00:00,4.13,4.13,4.12,4.12,1528000.0,4.13,4.13,4.12,4.12,1528000.0
2008-08-19 12:05:00,4.12,4.13,4.12,4.12,922000.0,4.12,4.13,4.12,4.12,922000.0
2008-08-19 12:10:00,4.12,4.13,4.12,4.12,440000.0,4.12,4.13,4.12,4.12,440000.0
2008-08-19 12:15:00,4.12,4.13,4.12,4.13,1186000.0,4.12,4.13,4.12,4.13,1186000.0
2008-08-19 12:20:00,4.13,4.14,4.13,4.13,660000.0,4.13,4.14,4.13,4.13,660000.0
2008-08-19 12:25:00,4.13,4.13,4.12,4.12,1234000.0,4.13,4.13,4.12,4.12,1234000.0
2008-08-19 12:30:00,4.12,4.13,4.12,4.13,786000.0,4.12,4.13,4.12,4.13,786000.0
2008-08-19 12:35:00,4.13,4.14,4.12,4.14,1596000.0,4.13,4.14,4.12,4.14,1596000.0
2008-08-19 12:40:00,4.14,4.15,4.13,4.13,888000.0,4.14,4.15,4.13,4.13,888000.0
2008-08-19 12:45:00,4.13,4.14,4.13,4.13,516000.0,4.13,4.14,4.13,4.13,516000.0
2008-08-19 12:50:00,4.13,4.14,4.13,4.13,610000.0,4.13,4.14,4.13,4.13,610000.0
2008-08-19 12:55:00,4.13,4.14,4.12,4.12,934000.0,4.13,4.14,4.12,4.12,934000.0
2008-08-19 13:00:00,4.12,4.13,4.11,4.11,512000.0,4.12,4.13,4.11,4.11,512000.0
2008-08-19 13:05:00,4.11,4.13,4.11,4.13,592000.0,4.11,4.13,4.11,4.13,592000.0
2008-08-19 13:10:00,4.13,4.14,4.13,4.14,708000.0,4.13,4.14,4.13,4.14,708000.0
2008-08-19 13:15:00,4.14,4.14,4.13,4.13,604000.0,4.14,4.14,4.13,4.13,604000.0
2008-08-19 13:20:00,4.13,4.13,4.12,4.12,1044000.0,4.13,4.13,4.12,4.12,1044000.0
2008-08-19 13:25:00,4.12,4.13,4.12,4.13,1092000.0,4.12,4.13,4.12,4.13,1092000.0
2008-08-19 13:30:00,4.13,4.15,4.13,4.14,1750000.0,4.13,4.15,4.13,4.14,1750000.0
2008-08-19 13:35:00,4.14,4.16,4.14,4.16,1210000.0,4.14,4.16,4.14,4.16,1210000.0
2008-08-19 13:40:00,4.16,4.17,4.16,4.16,1582000.0,4.16,4.17,4.16,4.16,1582000.0
2008-08-19 13:45:00,4.16,4.17,4.16,4.16,888000.0,4.16,4.17,4.16,4.16,888000.0
2008-08-19 13:50:00,4.17,4.17,4.17,4.17,838000.0,4.17,4.17,4.17,4.17,838000.0
2008-08-19 13:55:00,4.17,4.17,4.15,4.15,1252000.0,4.17,4.17,4.15,4.15,1252000.0
2008-08-19 14:00:00,4.15,4.15,4.13,4.14,2132000.0,4.15,4.15,4.13,4.14,2132000.0
2008-08-19 14:05:00,4.14,4.16,4.13,4.16,3658000.0,4.14,4.16,4.13,4.16,3658000.0
2008-08-19 14:10:00,4.15,4.16,4.15,4.15,2632000.0,4.15,4.16,4.15,4.15,2632000.0
2008-08-19 14:15:00,4.15,4.15,4.14,4.14,992000.0,4.15,4.15,4.14,4.14,992000.0
2008-08-19 14:20:00,4.14,4.15,4.13,4.13,944000.0,4.14,4.15,4.13,4.13,944000.0
2008-08-19 14:25:00,4.13,4.13,4.12,4.12,1514000.0,4.13,4.13,4.12,4.12,1514000.0
2008-08-19 14:30:00,4.12,4.12,4.11,4.12,1414000.0,4.12,4.12,4.11,4.12,1414000.0
2008-08-19 14:35:00,4.12,4.12,4.1,4.11,1702000.0,4.12,4.12,4.1,4.11,1702000.0
2008-08-19 14:40:00,4.11,4.11,4.1,4.1,2188000.0,4.11,4.11,4.1,4.1,2188000.0
2008-08-19 14:45:00,4.1,4.11,4.09,4.1,1798000.0,4.1,4.11,4.09,4.1,1798000.0
2008-08-19 14:50:00,4.1,4.11,4.1,4.1,1746000.0,4.1,4.11,4.1,4.1,1746000.0
2008-08-19 14:55:00,4.1,4.1,4.1,4.1,2250000.0,4.1,4.1,4.1,4.1,2250000.0
2008-08-19 15:00:00,4.1,4.1,4.08,4.08,2148000.0,4.1,4.1,4.08,4.08,2148000.0
2008-08-19 15:05:00,4.08,4.1,4.08,4.09,1646000.0,4.08,4.1,4.08,4.09,1646000.0
2008-08-19 15:10:00,4.09,4.1,4.09,4.1,1012000.0,4.09,4.1,4.09,4.1,1012000.0
2008-08-19 15:15:00,4.1,4.1,4.08,4.08,1526000.0,4.1,4.1,4.08,4.08,1526000.0
2008-08-19 15:20:00,4.08,4.09,4.07,4.09,2142000.0,4.08,4.09,4.07,4.09,2142000.0
2008-08-19 15:25:00,4.09,4.09,4.08,4.08,1704000.0,4.09,4.09,4.08,4.08,1704000.0
2008-08-19 15:30:00,4.08,4.08,4.07,4.07,2074000.0,4.08,4.08,4.07,4.07,2074000.0
2008-08-19 15:35:00,4.07,4.08,4.07,4.08,2174000.0,4.07,4.08,4.07,4.08,2174000.0
2008-08-19 15:40:00,4.08,4.08,4.06,4.07,3140000.0,4.08,4.08,4.06,4.07,3140000.0
2008-08-19 15:45:00,4.07,4.08,4.06,4.06,3502000.0,4.07,4.08,4.06,4.06,3502000.0
2008-08-19 15:50:00,4.06,4.07,4.05,4.07,3980000.0,4.06,4.07,4.05,4.07,3980000.0
2008-08-19 15:55:00,4.07,4.08,4.06,4.06,5508000.0,4.07,4.08,4.06,4.06,5508000.0
2008-08-20 09:30:00,4.1,4.12,4.09,4.11,2204000.0,4.1,4.12,4.09,4.11,2204000.0
2008-08-20 09:35:00,4.11,4.16,4.09,4.14,3730000.0,4.11,4.16,4.09,4.14,3730000.0
2008-08-20 09:40:00,4.14,4.14,4.1,4.1,2764000.0,4.14,4.14,4.1,4.1,2764000.0
2008-08-20 09:45:00,4.11,4.11,4.07,4.08,2922000.0,4.11,4.11,4.07,4.08,2922000.0
2008-08-20 09:50:00,4.08,4.1,4.07,4.09,2814000.0,4.08,4.1,4.07,4.09,2814000.0
2008-08-20 09:55:00,4.1,4.1,4.09,4.09,3904000.0,4.1,4.1,4.09,4.09,3904000.0
2008-08-20 10:00:00,4.09,4.09,4.07,4.08,1410000.0,4.09,4.09,4.07,4.08,1410000.0
2008-08-20 10:05:00,4.08,4.09,4.07,4.09,1604000.0,4.08,4.09,4.07,4.09,1604000.0
2008-08-20 10:10:00,4.09,4.09,4.08,4.09,2136000.0,4.09,4.09,4.08,4.09,2136000.0
2008-08-20 10:15:00,4.09,4.09,4.08,4.09,3844000.0,4.09,4.09,4.08,4.09,3844000.0
2008-08-20 10:20:00,4.09,4.1,4.09,4.1,2524000.0,4.09,4.1,4.09,4.1,2524000.0
2008-08-20 10:25:00,4.1,4.1,4.08,4.09,2950000.0,4.1,4.1,4.08,4.09,2950000.0
2008-08-20 10:30:00,4.09,4.09,4.08,4.09,1480000.0,4.09,4.09,4.08,4.09,1480000.0
2008-08-20 10:35:00,4.09,4.1,4.08,4.09,2060000.0,4.09,4.1,4.08,4.09,2060000.0
2008-08-20 10:40:00,4.09,4.1,4.08,4.09,2600000.0,4.09,4.1,4.08,4.09,2600000.0
2008-08-20 10:45:00,4.09,4.1,4.09,4.1,2670000.0,4.09,4.1,4.09,4.1,2670000.0
2008-08-20 10:50:00,4.09,4.11,4.09,4.1,1620000.0,4.09,4.11,4.09,4.1,1620000.0
2008-08-20 10:55:00,4.1,4.13,4.1,4.11,3058000.0,4.1,4.13,4.1,4.11,3058000.0
2008-08-20 11:00:00,4.12,4.13,4.11,4.11,1344000.0,4.12,4.13,4.11,4.11,1344000.0
2008-08-20 11:05:00,4.11,4.12,4.1,4.11,1408000.0,4.11,4.12,4.1,4.11,1408000.0
2008-08-20 11:10:00,4.11,4.12,4.11,4.12,2160000.0,4.11,4.12,4.11,4.12,2160000.0
2008-08-20 11:15:00,4.12,4.14,4.12,4.14,3574000.0,4.12,4.14,4.12,4.14,3574000.0
2008-08-20 11:20:00,4.14,4.14,4.13,4.14,1398000.0,4.14,4.14,4.13,4.14,1398000.0
2008-08-20 11:25:00,4.14,4.14,4.12,4.12,1790000.0,4.14,4.14,4.12,4.12,1790000.0
2008-08-20 11:30:00,4.12,4.13,4.1,4.1,1456000.0,4.12,4.13,4.1,4.1,1456000.0
2008-08-20 11:35:00,4.1,4.1,4.08,4.09,1634000.0,4.1,4.1,4.08,4.09,1634000.0
2008-08-20 11:40:00,4.09,4.09,4.07,4.08,1626000.0,4.09,4.09,4.07,4.08,1626000.0
2008-08-20 11:45:00,4.08,4.09,4.07,4.08,1778000.0,4.08,4.09,4.07,4.08,1778000.0
2008-08-20 11:50:00,4.08,4.1,4.08,4.09,620000.0,4.08,4.1,4.08,4.09,620000.0
2008-08-20 11:55:00,4.09,4.1,4.09,4.1,468000.0,4.09,4.1,4.09,4.1,468000.0
2008-08-20 12:00:00,4.1,4.1,4.08,4.08,510000.0,4.1,4.1,4.08,4.08,510000.0
2008-08-20 12:05:00,4.08,4.09,4.08,4.08,740000.0,4.08,4.09,4.08,4.08,740000.0
2008-08-20 12:10:00,4.08,4.08,4.06,4.07,1072000.0,4.08,4.08,4.06,4.07,1072000.0
2008-08-20 12:15:00,4.07,4.07,4.06,4.07,680000.0,4.07,4.07,4.06,4.07,680000.0
2008-08-20 12:20:00,4.07,4.07,4.06,4.07,966000.0,4.07,4.07,4.06,4.07,966000.0
2008-08-20 12:25:00,4.07,4.08,4.07,4.08,484000.0,4.07,4.08,4.07,4.08,484000.0
2008-08-20 12:30:00,4.08,4.09,4.08,4.09,388000.0,4.08,4.09,4.08,4.09,388000.0
2008-08-20 12:35:00,4.09,4.1,4.08,4.1,936000.0,4.09,4.1,4.08,4.1,936000.0
2008-08-20 12:40:00,4.1,4.11,4.1,4.1,732000.0,4.1,4.11,4.1,4.1,732000.0
2008-08-20 12:45:00,4.1,4.1,4.08,4.08,438000.0,4.1,4.1,4.08,4.08,438000.0
2008-08-20 12:50:00,4.08,4.08,4.08,4.08,740000.0,4.08,4.08,4.08,4.08,740000.0
2008-08-20 12:55:00,4.08,4.09,4.08,4.09,310000.0,4.08,4.09,4.08,4.09,310000.0
2008-08-20 13:00:00,4.09,4.1,4.09,4.09,372000.0,4.09,4.1,4.09,4.09,372000.0
2008-08-20 13:05:00,4.09,4.11,4.09,4.11,786000.0,4.09,4.11,4.09,4.11,786000.0
2008-08-20 13:10:00,4.11,4.11,4.1,4.1,880000.0,4.11,4.11,4.1,4.1,880000.0
2008-08-20 13:15:00,4.1,4.11,4.1,4.11,858000.0,4.1,4.11,4.1,4.11,858000.0
2008-08-20 13:20:00,4.11,4.12,4.1,4.11,770000.0,4.11,4.12,4.1,4.11,770000.0
2008-08-20 13:25:00,4.11,4.11,4.1,4.11,908000.0,4.11,4.11,4.1,4.11,908000.0
2008-08-20 13:30:00,4.11,4.12,4.11,4.11,1294000.0,4.11,4.12,4.11,4.11,1294000.0
2008-08-20 13:35:00,4.11,4.11,4.1,4.1,636000.0,4.11,4.11,4.1,4.1,636000.0
2008-08-20 13:40:00,4.1,4.1,4.1,4.1,682000.0,4.1,4.1,4.1,4.1,682000.0
2008-08-20 13:45:00,4.1,4.11,4.1,4.11,864000.0,4.1,4.11,4.1,4.11,864000.0
2008-08-20 13:50:00,4.11,4.12,4.1,4.11,920000.0,4.11,4.12,4.1,4.11,920000.0
2008-08-20 13:55:00,4.11,4.12,4.11,4.12,1134000.0,4.11,4.12,4.11,4.12,1134000.0
2008-08-20 14:00:00,4.12,4.12,4.1,4.11,1570000.0,4.12,4.12,4.1,4.11,1570000.0
2008-08-20 14:05:00,4.11,4.12,4.11,4.11,652000.0,4.11,4.12,4.11,4.11,652000.0
2008-08-20 14:10:00,4.11,4.11,4.1,4.1,932000.0,4.11,4.11,4.1,4.1,932000.0
2008-08-20 14:15:00,4.1,4.1,4.08,4.08,1220000.0,4.1,4.1,4.08,4.08,1220000.0
2008-08-20 14:20:00,4.08,4.09,4.07,4.08,1084000.0,4.08,4.09,4.07,4.08,1084000.0
2008-08-20 14:25:00,4.08,4.1,4.08,4.09,738000.0,4.08,4.1,4.08,4.09,738000.0
2008-08-20 14:30:00,4.09,4.09,4.08,4.08,464000.0,4.09,4.09,4.08,4.08,464000.0
2008-08-20 14:35:00,4.08,4.1,4.08,4.09,1012000.0,4.08,4.1,4.08,4.09,1012000.0
2008-08-20 14:40:00,4.09,4.1,4.08,4.09,394000.0,4.09,4.1,4.08,4.09,394000.0
2008-08-20 14:45:00,4.09,4.1,4.09,4.09,442000.0,4.09,4.1,4.09,4.09,442000.0
2008-08-20 14:50:00,4.09,4.1,4.09,4.1,602000.0,4.09,4.1,4.09,4.1,602000.0
2008-08-20 14:55:00,4.1,4.11,4.1,4.11,1420000.0,4.1,4.11,4.1,4.11,1420000.0
2008-08-20 15:00:00,4.11,4.11,4.09,4.1,1106000.0,4.11,4.11,4.09,4.1,1106000.0
2008-08-20 15:05:00,4.1,4.1,4.09,4.09,1218000.0,4.1,4.1,4.09,4.09,1218000.0
2008-08-20 15:10:00,4.09,4.09,4.09,4.09,308000.0,4.09,4.09,4.09,4.09,308000.0
2008-08-20 15:15:00,4.09,4.09,4.08,4.08,1164000.0,4.09,4.09,4.08,4.08,1164000.0
2008-08-20 15:20:00,4.08,4.08,4.07,4.07,958000.0,4.08,4.08,4.07,4.07,958000.0
2008-08-20 15:25:00,4.08,4.09,4.08,4.08,614000.0,4.08,4.09,4.08,4.08,614000.0
2008-08-20 15:30:00,4.08,4.09,4.07,4.07,990000.0,4.08,4.09,4.07,4.07,990000.0
2008-08-20 15:35:00,4.07,4.09,4.07,4.09,1092000.0,4.07,4.09,4.07,4.09,1092000.0
2008-08-20 15:40:00,4.08,4.11,4.08,4.1,1314000.0,4.08,4.11,4.08,4.1,1314000.0
2008-08-20 15:45:00,4.1,4.11,4.09,4.1,2164000.0,4.1,4.11,4.09,4.1,2164000.0
2008-08-20 15:50:00,4.1,4.1,4.08,4.09,2646000.0,4.1,4.1,4.08,4.09,2646000.0
2008-08-20 15:55:00,4.09,4.11,4.09,4.11,3576000.0,4.09,4.11,4.09,4.11,3576000.0
2008-08-21 09:30:00,4.07,4.11,4.05,4.11,3328000.0,4.07,4.11,4.05,4.11,3328000.0
2008-08-21 09:35:00,4.11,4.14,4.1,4.13,4340000.0,4.11,4.14,4.1,4.13,4340000.0
2008-08-21 09:40:00,4.13,4.15,4.12,4.13,3550000.0,4.13,4.15,4.12,4.13,3550000.0
2008-08-21 09:45:00,4.13,4.13,4.1,4.1,2174000.0,4.13,4.13,4.1,4.1,2174000.0
2008-08-21 09:50:00,4.1,4.12,4.09,4.11,1932000.0,4.1,4.12,4.09,4.11,1932000.0
2008-08-21 09:55:00,4.11,4.13,4.11,4.12,2164000.0,4.11,4.13,4.11,4.12,2164000.0
2008-08-21 10:00:00,4.12,4.15,4.12,4.12,2680000.0,4.12,4.15,4.12,4.12,2680000.0
2008-08-21 10:05:00,4.12,4.13,4.11,4.11,1788000.0,4.12,4.13,4.11,4.11,1788000.0
2008-08-21 10:10:00,4.11,4.13,4.11,4.12,1300000.0,4.11,4.13,4.11,4.12,1300000.0
2008-08-21 10:15:00,4.12,4.14,4.12,4.13,1962000.0,4.12,4.14,4.12,4.13,1962000.0
2008-08-21 10:20:00,4.13,4.13,4.12,4.13,1128000.0,4.13,4.13,4.12,4.13,1128000.0
2008-08-21 10:25:00,4.13,4.14,4.13,4.13,1086000.0,4.13,4.14,4.13,4.13,1086000.0
2008-08-21 10:30:00,4.13,4.13,4.12,4.13,1568000.0,4.13,4.13,4.12,4.13,1568000.0
2008-08-21 10:35:00,4.12,4.13,4.12,4.13,1158000.0,4.12,4.13,4.12,4.13,1158000.0
2008-08-21 10:40:00,4.13,4.13,4.12,4.13,2624000.0,4.13,4.13,4.12,4.13,2624000.0
2008-08-21 10:45:00,4.12,4.13,4.11,4.12,1496000.0,4.12,4.13,4.11,4.12,1496000.0
2008-08-21 10:50:00,4.12,4.13,4.1,4.1,1166000.0,4.12,4.13,4.1,4.1,1166000.0
2008-08-21 10:55:00,4.1,4.12,4.1,4.12,924000.0,4.1,4.12,4.1,4.12,924000.0
2008-08-21 11:00:00,4.12,4.13,4.11,4.13,1922000.0,4.12,4.13,4.11,4.13,1922000.0
2008-08-21 11:05:00,4.13,4.13,4.12,4.12,1540000.0,4.13,4.13,4.12,4.12,1540000.0
2008-08-21 11:10:00,4.12,4.13,4.12,4.12,1008000.0,4.12,4.13,4.12,4.12,1008000.0
2008-08-21 11:15:00,4.12,4.13,4.12,4.13,1472000.0,4.12,4.13,4.12,4.13,1472000.0
2008-08-21 11:20:00,4.13,4.14,4.13,4.13,1518000.0,4.13,4.14,4.13,4.13,1518000.0
2008-08-21 11:25:00,4.13,4.17,4.13,4.17,3592000.0,4.13,4.17,4.13,4.17,3592000.0
2008-08-21 11:30:00,4.17,4.17,4.14,4.14,2142000.0,4.17,4.17,4.14,4.14,2142000.0
2008-08-21 11:35:00,4.14,4.15,4.14,4.15,1872000.0,4.14,4.15,4.14,4.15,1872000.0
2008-08-21 11:40:00,4.15,4.15,4.14,4.15,1264000.0,4.15,4.15,4.14,4.15,1264000.0
2008-08-21 11:45:00,4.15,4.16,4.12,4.15,2466000.0,4.15,4.16,4.12,4.15,2466000.0
2008-08-21 11:50:00,4.15,4.15,4.13,4.14,1722000.0,4.15,4.15,4.13,4.14,1722000.0
2008-08-21 11:55:00,4.14,4.14,4.12,4.13,2024000.0,4.14,4.14,4.12,4.13,2024000.0
2008-08-21 12:00:00,4.13,4.15,4.13,4.15,1634000.0,4.13,4.15,4.13,4.15,1634000.0
2008-08-21 12:05:00,4.14,4.15,4.13,4.14,754000.0,4.14,4.15,4.13,4.14,754000.0
2008-08-21 12:10:00,4.13,4.14,4.13,4.13,804000.0,4.13,4.14,4.13,4.13,804000.0
2008-08-21 12:15:00,4.13,4.13,4.13,4.13,584000.0,4.13,4.13,4.13,4.13,584000.0
2008-08-21 12:20:00,4.13,4.13,4.12,4.13,744000.0,4.13,4.13,4.12,4.13,744000.0
2008-08-21 12:25:00,4.13,4.13,4.11,4.11,886000.0,4.13,4.13,4.11,4.11,886000.0
2008-08-21 12:30:00,4.11,4.12,4.11,4.12,498000.0,4.11,4.12,4.11,4.12,498000.0
2008-08-21 12:35:00,4.12,4.13,4.12,4.13,700000.0,4.12,4.13,4.12,4.13,700000.0
2008-08-21 12:40:00,4.13,4.13,4.12,4.13,746000.0,4.13,4.13,4.12,4.13,746000.0
2008-08-21 12:45:00,4.13,4.14,4.13,4.14,836000.0,4.13,4.14,4.13,4.14,836000.0
2008-08-21 12:50:00,4.14,4.14,4.13,4.13,994000.0,4.14,4.14,4.13,4.13,994000.0
2008-08-21 12:55:00,4.13,4.15,4.13,4.13,1056000.0,4.13,4.15,4.13,4.13,1056000.0
2008-08-21 13:00:00,4.13,4.14,4.13,4.14,582000.0,4.13,4.14,4.13,4.14,582000.0
2008-08-21 13:05:00,4.14,4.15,4.14,4.15,672000.0,4.14,4.15,4.14,4.15,672000.0
2008-08-21 13:10:00,4.15,4.17,4.14,4.17,1640000.0,4.15,4.17,4.14,4.17,1640000.0
2008-08-21 13:15:00,4.16,4.17,4.15,4.15,1484000.0,4.16,4.17,4.15,4.15,1484000.0
2008-08-21 13:20:00,4.15,4.16,4.15,4.16,880000.0,4.15,4.16,4.15,4.16,880000.0
2008-08-21 13:25:00,4.16,4.16,4.14,4.14,1118000.0,4.16,4.16,4.14,4.14,1118000.0
2008-08-21 13:30:00,4.14,4.14,4.13,4.13,494000.0,4.14,4.14,4.13,4.13,494000.0
2008-08-21 13:35:00,4.13,4.15,4.13,4.15,862000.0,4.13,4.15,4.13,4.15,862000.0
2008-08-21 13:40:00,4.15,4.15,4.14,4.14,498000.0,4.15,4.15,4.14,4.14,498000.0
2008-08-21 13:45:00,4.14,4.14,4.14,4.14,488000.0,4.14,4.14,4.14,4.14,488000.0
2008-08-21 13:50:00,4.14,4.14,4.12,4.13,832000.0,4.14,4.14,4.12,4.13,832000.0
2008-08-21 13:55:00,4.13,4.14,4.13,4.13,550000.0,4.13,4.14,4.13,4.13,550000.0
2008-08-21 14:00:00,4.13,4.14,4.13,4.14,802000.0,4.13,4.14,4.13,4.14,802000.0
2008-08-21 14:05:00,4.14,4.14,4.13,4.14,638000.0,4.14,4.14,4.13,4.14,638000.0
2008-08-21 14:10:00,4.14,4.16,4.14,4.16,1228000.0,4.14,4.16,4.14,4.16,1228000.0
2008-08-21 14:15:00,4.16,4.16,4.14,4.15,1308000.0,4.16,4.16,4.14,4.15,1308000.0
2008-08-21 14:20:00,4.15,4.15,4.14,4.14,1062000.0,4.15,4.15,4.14,4.14,1062000.0
2008-08-21 14:25:00,4.15,4.16,4.14,4.15,1108000.0,4.15,4.16,4.14,4.15,1108000.0
2008-08-21 14:30:00,4.15,4.17,4.15,4.17,1250000.0,4.15,4.17,4.15,4.17,1250000.0
2008-08-21 14:35:00,4.17,4.19,4.17,4.17,2094000.0,4.17,4.19,4.17,4.17,2094000.0
2008-08-21 14:40:00,4.17,4.17,4.17,4.17,1416000.0,4.17,4.17,4.17,4.17,1416000.0
2008-08-21 14:45:00,4.17,4.19,4.17,4.19,1442000.0,4.17,4.19,4.17,4.19,1442000.0
2008-08-21 14:50:00,4.19,4.19,4.16,4.16,1720000.0,4.19,4.19,4.16,4.16,1720000.0
2008-08-21 14:55:00,4.16,4.17,4.15,4.16,1218000.0,4.16,4.17,4.15,4.16,1218000.0
2008-08-21 15:00:00,4.16,4.17,4.16,4.17,1300000.0,4.16,4.17,4.16,4.17,1300000.0
2008-08-21 15:05:00,4.17,4.17,4.16,4.16,1416000.0,4.17,4.17,4.16,4.16,1416000.0
2008-08-21 15:10:00,4.16,4.17,4.16,4.16,1066000.0,4.16,4.17,4.16,4.16,1066000.0
2008-08-21 15:15:00,4.16,4.17,4.16,4.17,1488000.0,4.16,4.17,4.16,4.17,1488000.0
2008-08-21 15:20:00,4.17,4.17,4.17,4.17,3120000.0,4.17,4.17,4.17,4.17,3120000.0
2008-08-21 15:25:00,4.17,4.17,4.17,4.17,2190000.0,4.17,4.17,4.17,4.17,2190000.0
2008-08-21 15:30:00,4.17,4.17,4.16,4.17,1608000.0,4.17,4.17,4.16,4.17,1608000.0
2008-08-21 15:35:00,4.17,4.17,4.16,4.17,1556000.0,4.17,4.17,4.16,4.17,1556000.0
2008-08-21 15:40:00,4.16,4.17,4.16,4.17,2066000.0,4.16,4.17,4.16,4.17,2066000.0
2008-08-21 15:45:00,4.17,4.18,4.16,4.17,2004000.0,4.17,4.18,4.16,4.17,2004000.0
2008-08-21 15:50:00,4.17,4.17,4.16,4.16,2340000.0,4.17,4.17,4.16,4.16,2340000.0
2008-08-21 15:55:00,4.16,4.17,4.16,4.16,2716000.0,4.16,4.17,4.16,4.16,2716000.0
2008-08-22 09:30:00,4.21,4.24,4.2,4.21,3934000.0,4.21,4.24,4.2,4.21,3934000.0
2008-08-22 09:35:00,4.21,4.23,4.2,4.22,1676000.0,4.21,4.23,4.2,4.22,1676000.0
2008-08-22 09:40:00,4.22,4.24,4.21,4.22,1582000.0,4.22,4.24,4.21,4.22,1582000.0
2008-08-22 09:45:00,4.22,4.24,4.21,4.23,1174000.0,4.22,4.24,4.21,4.23,1174000.0
2008-08-22 09:50:00,4.23,4.24,4.22,4.22,1484000.0,4.23,4.24,4.22,4.22,1484000.0
2008-08-22 09:55:00,4.22,4.23,4.22,4.23,986000.0,4.22,4.23,4.22,4.23,986000.0
2008-08-22 10:00:00,4.23,4.25,4.22,4.23,1828000.0,4.23,4.25,4.22,4.23,1828000.0
2008-08-22 10:05:00,4.23,4.25,4.23,4.25,2060000.0,4.23,4.25,4.23,4.25,2060000.0
2008-08-22 10:10:00,4.25,4.25,4.24,4.24,1068000.0,4.25,4.25,4.24,4.24,1068000.0
2008-08-22 10:15:00,4.24,4.26,4.24,4.26,2018000.0,4.24,4.26,4.24,4.26,2018000.0
2008-08-22 10:20:00,4.26,4.26,4.25,4.25,1944000.0,4.26,4.26,4.25,4.25,1944000.0
2008-08-22 10:25:00,4.25,4.26,4.24,4.24,1368000.0,4.25,4.26,4.24,4.24,1368000.0
2008-08-22 10:30:00,4.24,4.25,4.24,4.24,1106000.0,4.24,4.25,4.24,4.24,1106000.0
2008-08-22 10:35:00,4.24,4.25,4.23,4.24,984000.0,4.24,4.25,4.23,4.24,984000.0
2008-08-22 10:40:00,4.24,4.24,4.23,4.23,924000.0,4.24,4.24,4.23,4.23,924000.0
2008-08-22 10:45:00,4.23,4.25,4.23,4.24,882000.0,4.23,4.25,4.23,4.24,882000.0
2008-08-22 10:50:00,4.23,4.24,4.23,4.23,890000.0,4.23,4.24,4.23,4.23,890000.0
2008-08-22 10:55:00,4.22,4.23,4.22,4.22,1024000.0,4.22,4.23,4.22,4.22,1024000.0
2008-08-22 11:00:00,4.22,4.24,4.22,4.24,756000.0,4.22,4.24,4.22,4.24,756000.0
2008-08-22 11:05:00,4.23,4.24,4.23,4.23,576000.0,4.23,4.24,4.23,4.23,576000.0
2008-08-22 11:10:00,4.23,4.23,4.21,4.22,932000.0,4.23,4.23,4.21,4.22,932000.0
2008-08-22 11:15:00,4.22,4.23,4.21,4.23,538000.0,4.22,4.23,4.21,4.23,538000.0
2008-08-22 11:20:00,4.23,4.23,4.22,4.22,776000.0,4.23,4.23,4.22,4.22,776000.0
2008-08-22 11:25:00,4.22,4.23,4.22,4.22,738000.0,4.22,4.23,4.22,4.22,738000.0
2008-08-22 11:30:00,4.22,4.23,4.22,4.23,1026000.0,4.22,4.23,4.22,4.23,1026000.0
2008-08-22 11:35:00,4.23,4.23,4.22,4.22,606000.0,4.23,4.23,4.22,4.22,606000.0
2008-08-22 11:40:00,4.22,4.22,4.21,4.22,654000.0,4.22,4.22,4.21,4.22,654000.0
2008-08-22 11:45:00,4.22,4.23,4.22,4.23,470000.0,4.22,4.23,4.22,4.23,470000.0
2008-08-22 11:50:00,4.23,4.23,4.22,4.23,588000.0,4.23,4.23,4.22,4.23,588000.0
2008-08-22 11:55:00,4.23,4.24,4.23,4.24,672000.0,4.23,4.24,4.23,4.24,672000.0
2008-08-22 12:00:00,4.24,4.24,4.21,4.21,632000.0,4.24,4.24,4.21,4.21,632000.0
2008-08-22 12:05:00,4.22,4.22,4.21,4.21,994000.0,4.22,4.22,4.21,4.21,994000.0
2008-08-22 12:10:00,4.21,4.22,4.21,4.21,320000.0,4.21,4.22,4.21,4.21,320000.0
2008-08-22 12:15:00,4.21,4.22,4.21,4.21,676000.0,4.21,4.22,4.21,4.21,676000.0
2008-08-22 12:20:00,4.21,4.22,4.21,4.22,436000.0,4.21,4.22,4.21,4.22,436000.0
2008-08-22 12:25:00,4.22,4.23,4.22,4.22,612000.0,4.22,4.23,4.22,4.22,612000.0
2008-08-22 12:30:00,4.22,4.23,4.21,4.23,376000.0,4.22,4.23,4.21,4.23,376000.0
2008-08-22 12:35:00,4.23,4.23,4.22,4.22,1358000.0,4.23,4.23,4.22,4.22,1358000.0
2008-08-22 12:40:00,4.22,4.23,4.22,4.23,862000.0,4.22,4.23,4.22,4.23,862000.0
2008-08-22 12:45:00,4.23,4.23,4.22,4.23,1706000.0,4.23,4.23,4.22,4.23,1706000.0
2008-08-22 12:50:00,4.23,4.23,4.22,4.23,1362000.0,4.23,4.23,4.22,4.23,1362000.0
2008-08-22 12:55:00,4.23,4.23,4.22,4.23,1004000.0,4.23,4.23,4.22,4.23,1004000.0
2008-08-22 13:00:00,4.23,4.24,4.23,4.23,1360000.0,4.23,4.24,4.23,4.23,1360000.0
2008-08-22 13:05:00,4.23,4.23,4.23,4.23,612000.0,4.23,4.23,4.23,4.23,612000.0
2008-08-22 13:10:00,4.23,4.23,4.23,4.23,690000.0,4.23,4.23,4.23,4.23,690000.0
2008-08-22 13:15:00,4.23,4.23,4.22,4.23,418000.0,4.23,4.23,4.22,4.23,418000.0
2008-08-22 13:20:00,4.23,4.23,4.23,4.23,410000.0,4.23,4.23,4.23,4.23,410000.0
2008-08-22 13:25:00,4.23,4.23,4.23,4.23,380000.0,4.23,4.23,4.23,4.23,380000.0
2008-08-22 13:30:00,4.23,4.23,4.23,4.23,324000.0,4.23,4.23,4.23,4.23,324000.0
2008-08-22 13:35:00,4.23,4.23,4.23,4.23,406000.0,4.23,4.23,4.23,4.23,406000.0
2008-08-22 13:40:00,4.23,4.24,4.23,4.23,440000.0,4.23,4.24,4.23,4.23,440000.0
2008-08-22 13:45:00,4.23,4.24,4.23,4.24,684000.0,4.23,4.24,4.23,4.24,684000.0
2008-08-22 13:50:00,4.24,4.25,4.24,4.24,636000.0,4.24,4.25,4.24,4.24,636000.0
2008-08-22 13:55:00,4.24,4.25,4.24,4.24,600000.0,4.24,4.25,4.24,4.24,600000.0
2008-08-22 14:00:00,4.24,4.24,4.23,4.23,832000.0,4.24,4.24,4.23,4.23,832000.0
2008-08-22 14:05:00,4.23,4.24,4.22,4.22,1546000.0,4.23,4.24,4.22,4.22,1546000.0
2008-08-22 14:10:00,4.23,4.23,4.22,4.22,448000.0,4.23,4.23,4.22,4.22,448000.0
2008-08-22 14:15:00,4.22,4.24,4.22,4.24,1056000.0,4.22,4.24,4.22,4.24,1056000.0
2008-08-22 14:20:00,4.24,4.25,4.24,4.25,1068000.0,4.24,4.25,4.24,4.25,1068000.0
2008-08-22 14:25:00,4.25,4.25,4.24,4.24,1972000.0,4.25,4.25,4.24,4.24,1972000.0
2008-08-22 14:30:00,4.24,4.25,4.24,4.25,586000.0,4.24,4.25,4.24,4.25,586000.0
2008-08-22 14:35:00,4.25,4.26,4.25,4.26,858000.0,4.25,4.26,4.25,4.26,858000.0
2008-08-22 14:40:00,4.26,4.26,4.26,4.26,912000.0,4.26,4.26,4.26,4.26,912000.0
2008-08-22 14:45:00,4.26,4.26,4.25,4.25,816000.0,4.26,4.26,4.25,4.25,816000.0
2008-08-22 14:50:00,4.25,4.27,4.25,4.27,898000.0,4.25,4.27,4.25,4.27,898000.0
2008-08-22 14:55:00,4.27,4.27,4.26,4.27,1348000.0,4.27,4.27,4.26,4.27,1348000.0
2008-08-22 15:00:00,4.27,4.27,4.26,4.26,1458000.0,4.27,4.27,4.26,4.26,1458000.0
2008-08-22 15:05:00,4.26,4.26,4.25,4.26,1054000.0,4.26,4.26,4.25,4.26,1054000.0
2008-08-22 15:10:00,4.26,4.27,4.25,4.27,1196000.0,4.26,4.27,4.25,4.27,1196000.0
2008-08-22 15:15:00,4.27,4.27,4.26,4.26,796000.0,4.27,4.27,4.26,4.26,796000.0
2008-08-22 15:20:00,4.26,4.27,4.25,4.25,2144000.0,4.26,4.27,4.25,4.25,2144000.0
2008-08-22 15:25:00,4.25,4.25,4.25,4.25,1334000.0,4.25,4.25,4.25,4.25,1334000.0
2008-08-22 15:30:00,4.25,4.27,4.25,4.26,1448000.0,4.25,4.27,4.25,4.26,1448000.0
2008-08-22 15:35:00,4.26,4.27,4.26,4.26,1814000.0,4.26,4.27,4.26,4.26,1814000.0
2008-08-22 15:40:00,4.25,4.27,4.25,4.26,1372000.0,4.25,4.27,4.25,4.26,1372000.0
2008-08-22 15:45:00,4.26,4.27,4.26,4.27,2508000.0,4.26,4.27,4.26,4.27,2508000.0
2008-08-22 15:50:00,4.27,4.27,4.26,4.26,1894000.0,4.27,4.27,4.26,4.26,1894000.0
2008-08-22 15:55:00,4.26,4.26,4.25,4.26,3388000.0,4.26,4.26,4.25,4.26,3388000.0
2008-08-25 09:30:00,4.23,4.23,4.2,4.22,2870000.0,4.23,4.23,4.2,4.22,2870000.0
2008-08-25 09:35:00,4.22,4.23,4.2,4.21,1450000.0,4.22,4.23,4.2,4.21,1450000.0
2008-08-25 09:40:00,4.21,4.21,4.17,4.18,1490000.0,4.21,4.21,4.17,4.18,1490000.0
2008-08-25 09:45:00,4.18,4.19,4.17,4.18,1780000.0,4.18,4.19,4.17,4.18,1780000.0
2008-08-25 09:50:00,4.18,4.21,4.18,4.19,1682000.0,4.18,4.21,4.18,4.19,1682000.0
2008-08-25 09:55:00,4.19,4.21,4.19,4.2,1038000.0,4.19,4.21,4.19,4.2,1038000.0
2008-08-25 10:00:00,4.2,4.22,4.19,4.2,1706000.0,4.2,4.22,4.19,4.2,1706000.0
2008-08-25 10:05:00,4.2,4.21,4.19,4.19,892000.0,4.2,4.21,4.19,4.19,892000.0
2008-08-25 10:10:00,4.19,4.21,4.19,4.19,502000.0,4.19,4.21,4.19,4.19,502000.0
2008-08-25 10:15:00,4.19,4.2,4.19,4.2,366000.0,4.19,4.2,4.19,4.2,366000.0
2008-08-25 10:20:00,4.2,4.21,4.2,4.2,560000.0,4.2,4.21,4.2,4.2,560000.0
2008-08-25 10:25:00,4.2,4.21,4.2,4.2,1272000.0,4.2,4.21,4.2,4.2,1272000.0
2008-08-25 10:30:00,4.2,4.2,4.19,4.2,626000.0,4.2,4.2,4.19,4.2,626000.0
2008-08-25 10:35:00,4.2,4.21,4.19,4.2,412000.0,4.2,4.21,4.19,4.2,412000.0
2008-08-25 10:40:00,4.2,4.21,4.19,4.21,636000.0,4.2,4.21,4.19,4.21,636000.0
2008-08-25 10:45:00,4.21,4.21,4.19,4.19,580000.0,4.21,4.21,4.19,4.19,580000.0
2008-08-25 10:50:00,4.19,4.19,4.16,4.17,1884000.0,4.19,4.19,4.16,4.17,1884000.0
2008-08-25 10:55:00,4.17,4.17,4.16,4.17,2076000.0,4.17,4.17,4.16,4.17,2076000.0
2008-08-25 11:00:00,4.17,4.17,4.15,4.17,1192000.0,4.17,4.17,4.15,4.17,1192000.0
2008-08-25 11:05:00,4.17,4.18,4.17,4.17,1156000.0,4.17,4.18,4.17,4.17,1156000.0
2008-08-25 11:10:00,4.17,4.17,4.15,4.15,704000.0,4.17,4.17,4.15,4.15,704000.0
2008-08-25 11:15:00,4.15,4.16,4.15,4.16,938000.0,4.15,4.16,4.15,4.16,938000.0
2008-08-25 11:20:00,4.16,4.17,4.15,4.16,992000.0,4.16,4.17,4.15,4.16,992000.0
2008-08-25 11:25:00,4.16,4.16,4.15,4.16,522000.0,4.16,4.16,4.15,4.16,522000.0
2008-08-25 11:30:00,4.16,4.17,4.15,4.16,854000.0,4.16,4.17,4.15,4.16,854000.0
2008-08-25 11:35:00,4.16,4.17,4.15,4.16,412000.0,4.16,4.17,4.15,4.16,412000.0
2008-08-25 11:40:00,4.16,4.16,4.15,4.16,358000.0,4.16,4.16,4.15,4.16,358000.0
2008-08-25 11:45:00,4.16,4.16,4.16,4.16,432000.0,4.16,4.16,4.16,4.16,432000.0
2008-08-25 11:50:00,4.16,4.16,4.15,4.16,424000.0,4.16,4.16,4.15,4.16,424000.0
2008-08-25 11:55:00,4.16,4.16,4.15,4.15,1940000.0,4.16,4.16,4.15,4.15,1940000.0
2008-08-25 12:00:00,4.15,4.15,4.14,4.15,2470000.0,4.15,4.15,4.14,4.15,2470000.0
2008-08-25 12:05:00,4.15,4.15,4.14,4.15,998000.0,4.15,4.15,4.14,4.15,998000.0
2008-08-25 12:10:00,4.15,4.15,4.14,4.14,896000.0,4.15,4.15,4.14,4.14,896000.0
2008-08-25 12:15:00,4.14,4.15,4.14,4.14,880000.0,4.14,4.15,4.14,4.14,880000.0
2008-08-25 12:20:00,4.14,4.14,4.13,4.14,742000.0,4.14,4.14,4.13,4.14,742000.0
2008-08-25 12:25:00,4.14,4.14,4.13,4.14,602000.0,4.14,4.14,4.13,4.14,602000.0
2008-08-25 12:30:00,4.14,4.15,4.14,4.14,1124000.0,4.14,4.15,4.14,4.14,1124000.0
2008-08-25 12:35:00,4.14,4.15,4.14,4.14,652000.0,4.14,4.15,4.14,4.14,652000.0
2008-08-25 12:40:00,4.14,4.15,4.14,4.14,714000.0,4.14,4.15,4.14,4.14,714000.0
2008-08-25 12:45:00,4.14,4.15,4.14,4.14,440000.0,4.14,4.15,4.14,4.14,440000.0
2008-08-25 12:50:00,4.14,4.14,4.13,4.13,670000.0,4.14,4.14,4.13,4.13,670000.0
2008-08-25 12:55:00,4.13,4.14,4.13,4.14,436000.0,4.13,4.14,4.13,4.14,436000.0
2008-08-25 13:00:00,4.14,4.16,4.14,4.15,976000.0,4.14,4.16,4.14,4.15,976000.0
2008-08-25 13:05:00,4.15,4.17,4.15,4.17,1278000.0,4.15,4.17,4.15,4.17,1278000.0
2008-08-25 13:10:00,4.17,4.17,4.16,4.16,846000.0,4.17,4.17,4.16,4.16,846000.0
2008-08-25 13:15:00,4.16,4.16,4.15,4.15,642000.0,4.16,4.16,4.15,4.15,642000.0
2008-08-25 13:20:00,4.15,4.16,4.15,4.16,1280000.0,4.15,4.16,4.15,4.16,1280000.0
2008-08-25 13:25:00,4.16,4.17,4.16,4.16,670000.0,4.16,4.17,4.16,4.16,670000.0
2008-08-25 13:30:00,4.16,4.16,4.16,4.16,1818000.0,4.16,4.16,4.16,4.16,1818000.0
2008-08-25 13:35:00,4.16,4.16,4.16,4.16,518000.0,4.16,4.16,4.16,4.16,518000.0
2008-08-25 13:40:00,4.16,4.17,4.16,4.17,960000.0,4.16,4.17,4.16,4.17,960000.0
2008-08-25 13:45:00,4.17,4.17,4.17,4.17,928000.0,4.17,4.17,4.17,4.17,928000.0
2008-08-25 13:50:00,4.17,4.18,4.17,4.18,1258000.0,4.17,4.18,4.17,4.18,1258000.0
2008-08-25 13:55:00,4.18,4.19,4.17,4.17,754000.0,4.18,4.19,4.17,4.17,754000.0
2008-08-25 14:00:00,4.17,4.17,4.17,4.17,816000.0,4.17,4.17,4.17,4.17,816000.0
2008-08-25 14:05:00,4.17,4.17,4.16,4.17,598000.0,4.17,4.17,4.16,4.17,598000.0
2008-08-25 14:10:00,4.17,4.17,4.15,4.15,490000.0,4.17,4.17,4.15,4.15,490000.0
2008-08-25 14:15:00,4.15,4.16,4.15,4.16,708000.0,4.15,4.16,4.15,4.16,708000.0
2008-08-25 14:20:00,4.16,4.16,4.15,4.15,558000.0,4.16,4.16,4.15,4.15,558000.0
2008-08-25 14:25:00,4.15,4.15,4.15,4.15,958000.0,4.15,4.15,4.15,4.15,958000.0
2008-08-25 14:30:00,4.15,4.15,4.15,4.15,406000.0,4.15,4.15,4.15,4.15,406000.0
2008-08-25 14:35:00,4.15,4.15,4.14,4.14,492000.0,4.15,4.15,4.14,4.14,492000.0
2008-08-25 14:40:00,4.14,4.15,4.14,4.14,826000.0,4.14,4.15,4.14,4.14,826000.0
2008-08-25 14:45:00,4.14,4.16,4.14,4.15,2886000.0,4.14,4.16,4.14,4.15,2886000.0
2008-08-25 14:50:00,4.15,4.15,4.14,4.15,558000.0,4.15,4.15,4.14,4.15,558000.0
2008-08-25 14:55:00,4.15,4.15,4.13,4.13,1002000.0,4.15,4.15,4.13,4.13,1002000.0
2008-08-25 15:00:00,4.13,4.14,4.13,4.14,1020000.0,4.13,4.14,4.13,4.14,1020000.0
2008-08-25 15:05:00,4.14,4.14,4.13,4.13,456000.0,4.14,4.14,4.13,4.13,456000.0
2008-08-25 15:10:00,4.13,4.14,4.13,4.13,658000.0,4.13,4.14,4.13,4.13,658000.0
2008-08-25 15:15:00,4.13,4.14,4.13,4.14,752000.0,4.13,4.14,4.13,4.14,752000.0
2008-08-25 15:20:00,4.14,4.14,4.13,4.13,848000.0,4.14,4.14,4.13,4.13,848000.0
2008-08-25 15:25:00,4.13,4.14,4.13,4.13,702000.0,4.13,4.14,4.13,4.13,702000.0
2008-08-25 15:30:00,4.13,4.13,4.13,4.13,1122000.0,4.13,4.13,4.13,4.13,1122000.0
2008-08-25 15:35:00,4.13,4.14,4.13,4.13,1388000.0,4.13,4.14,4.13,4.13,1388000.0
2008-08-25 15:40:00,4.13,4.14,4.12,4.13,1064000.0,4.13,4.14,4.12,4.13,1064000.0
2008-08-25 15:45:00,4.13,4.14,4.13,4.14,1288000.0,4.13,4.14,4.13,4.14,1288000.0
2008-08-25 15:50:00,4.14,4.15,4.13,4.15,2000000.0,4.14,4.15,4.13,4.15,2000000.0
2008-08-25 15:55:00,4.15,4.15,4.14,4.15,3906000.0,4.15,4.15,4.14,4.15,3906000.0
2008-08-26 09:30:00,4.14,4.16,4.11,4.12,1114000.0,4.14,4.16,4.11,4.12,1114000.0
2008-08-26 09:35:00,4.12,4.13,4.11,4.11,1070000.0,4.12,4.13,4.11,4.11,1070000.0
2008-08-26 09:40:00,4.12,4.15,4.11,4.14,1272000.0,4.12,4.15,4.11,4.14,1272000.0
2008-08-26 09:45:00,4.14,4.14,4.12,4.12,1344000.0,4.14,4.14,4.12,4.12,1344000.0
2008-08-26 09:50:00,4.12,4.12,4.1,4.11,928000.0,4.12,4.12,4.1,4.11,928000.0
2008-08-26 09:55:00,4.11,4.11,4.09,4.1,1112000.0,4.11,4.11,4.09,4.1,1112000.0
2008-08-26 10:00:00,4.1,4.11,4.09,4.1,1844000.0,4.1,4.11,4.09,4.1,1844000.0
2008-08-26 10:05:00,4.1,4.1,4.09,4.1,1062000.0,4.1,4.1,4.09,4.1,1062000.0
2008-08-26 10:10:00,4.1,4.11,4.1,4.1,894000.0,4.1,4.11,4.1,4.1,894000.0
2008-08-26 10:15:00,4.1,4.11,4.1,4.11,696000.0,4.1,4.11,4.1,4.11,696000.0
2008-08-26 10:20:00,4.11,4.11,4.1,4.11,598000.0,4.11,4.11,4.1,4.11,598000.0
2008-08-26 10:25:00,4.11,4.12,4.1,4.11,1010000.0,4.11,4.12,4.1,4.11,1010000.0
2008-08-26 10:30:00,4.11,4.12,4.11,4.11,938000.0,4.11,4.12,4.11,4.11,938000.0
2008-08-26 10:35:00,4.11,4.12,4.11,4.11,932000.0,4.11,4.12,4.11,4.11,932000.0
2008-08-26 10:40:00,4.11,4.12,4.11,4.12,786000.0,4.11,4.12,4.11,4.12,786000.0
2008-08-26 10:45:00,4.12,4.12,4.12,4.12,462000.0,4.12,4.12,4.12,4.12,462000.0
2008-08-26 10:50:00,4.12,4.12,4.11,4.12,310000.0,4.12,4.12,4.11,4.12,310000.0
2008-08-26 10:55:00,4.12,4.13,4.12,4.13,670000.0,4.12,4.13,4.12,4.13,670000.0
2008-08-26 11:00:00,4.13,4.14,4.13,4.13,670000.0,4.13,4.14,4.13,4.13,670000.0
2008-08-26 11:05:00,4.13,4.13,4.12,4.13,1496000.0,4.13,4.13,4.12,4.13,1496000.0
2008-08-26 11:10:00,4.13,4.13,4.12,4.13,450000.0,4.13,4.13,4.12,4.13,450000.0
2008-08-26 11:15:00,4.13,4.14,4.13,4.13,524000.0,4.13,4.14,4.13,4.13,524000.0
2008-08-26 11:20:00,4.13,4.13,4.12,4.12,746000.0,4.13,4.13,4.12,4.12,746000.0
2008-08-26 11:25:00,4.12,4.12,4.1,4.1,1334000.0,4.12,4.12,4.1,4.1,1334000.0
2008-08-26 11:30:00,4.1,4.1,4.09,4.09,970000.0,4.1,4.1,4.09,4.09,970000.0
2008-08-26 11:35:00,4.09,4.1,4.09,4.1,982000.0,4.09,4.1,4.09,4.1,982000.0
2008-08-26 11:40:00,4.1,4.1,4.09,4.09,664000.0,4.1,4.1,4.09,4.09,664000.0
2008-08-26 11:45:00,4.09,4.1,4.09,4.09,396000.0,4.09,4.1,4.09,4.09,396000.0
2008-08-26 11:50:00,4.09,4.1,4.09,4.1,1046000.0,4.09,4.1,4.09,4.1,1046000.0
2008-08-26 11:55:00,4.1,4.1,4.1,4.1,600000.0,4.1,4.1,4.1,4.1,600000.0
2008-08-26 12:00:00,4.1,4.11,4.1,4.1,610000.0,4.1,4.11,4.1,4.1,610000.0
2008-08-26 12:05:00,4.1,4.11,4.1,4.11,302000.0,4.1,4.11,4.1,4.11,302000.0
2008-08-26 12:10:00,4.11,4.11,4.11,4.11,330000.0,4.11,4.11,4.11,4.11,330000.0
2008-08-26 12:15:00,4.11,4.11,4.11,4.11,598000.0,4.11,4.11,4.11,4.11,598000.0
2008-08-26 12:20:00,4.11,4.11,4.1,4.11,550000.0,4.11,4.11,4.1,4.11,550000.0
2008-08-26 12:25:00,4.11,4.11,4.09,4.09,514000.0,4.11,4.11,4.09,4.09,514000.0
2008-08-26 12:30:00,4.09,4.09,4.08,4.09,734000.0,4.09,4.09,4.08,4.09,734000.0
2008-08-26 12:35:00,4.09,4.09,4.09,4.09,280000.0,4.09,4.09,4.09,4.09,280000.0
2008-08-26 12:40:00,4.09,4.1,4.09,4.1,664000.0,4.09,4.1,4.09,4.1,664000.0
2008-08-26 12:45:00,4.1,4.1,4.1,4.1,808000.0,4.1,4.1,4.1,4.1,808000.0
2008-08-26 12:50:00,4.1,4.1,4.09,4.1,1210000.0,4.1,4.1,4.09,4.1,1210000.0
2008-08-26 12:55:00,4.1,4.1,4.1,4.1,222000.0,4.1,4.1,4.1,4.1,222000.0
2008-08-26 13:00:00,4.1,4.1,4.1,4.1,494000.0,4.1,4.1,4.1,4.1,494000.0
2008-08-26 13:05:00,4.1,4.1,4.1,4.1,266000.0,4.1,4.1,4.1,4.1,266000.0
2008-08-26 13:10:00,4.1,4.1,4.09,4.09,928000.0,4.1,4.1,4.09,4.09,928000.0
2008-08-26 13:15:00,4.09,4.09,4.08,4.09,932000.0,4.09,4.09,4.08,4.09,932000.0
2008-08-26 13:20:00,4.09,4.09,4.08,4.09,718000.0,4.09,4.09,4.08,4.09,718000.0
2008-08-26 13:25:00,4.09,4.09,4.08,4.08,516000.0,4.09,4.09,4.08,4.08,516000.0
2008-08-26 13:30:00,4.08,4.08,4.08,4.08,1084000.0,4.08,4.08,4.08,4.08,1084000.0
2008-08-26 13:35:00,4.08,4.09,4.08,4.08,670000.0,4.08,4.09,4.08,4.08,670000.0
2008-08-26 13:40:00,4.08,4.08,4.08,4.08,754000.0,4.08,4.08,4.08,4.08,754000.0
2008-08-26 13:45:00,4.08,4.08,4.08,4.08,366000.0,4.08,4.08,4.08,4.08,366000.0
2008-08-26 13:50:00,4.08,4.09,4.08,4.08,338000.0,4.08,4.09,4.08,4.08,338000.0
2008-08-26 13:55:00,4.08,4.08,4.08,4.08,334000.0,4.08,4.08,4.08,4.08,334000.0
2008-08-26 14:00:00,4.08,4.09,4.08,4.08,976000.0,4.08,4.09,4.08,4.08,976000.0
2008-08-26 14:05:00,4.08,4.09,4.08,4.09,1374000.0,4.08,4.09,4.08,4.09,1374000.0
2008-08-26 14:10:00,4.09,4.09,4.08,4.09,714000.0,4.09,4.09,4.08,4.09,714000.0
2008-08-26 14:15:00,4.09,4.09,4.08,4.08,556000.0,4.09,4.09,4.08,4.08,556000.0
2008-08-26 14:20:00,4.08,4.09,4.08,4.08,598000.0,4.08,4.09,4.08,4.08,598000.0
2008-08-26 14:25:00,4.08,4.08,4.07,4.07,822000.0,4.08,4.08,4.07,4.07,822000.0
2008-08-26 14:30:00,4.07,4.08,4.07,4.07,712000.0,4.07,4.08,4.07,4.07,712000.0
2008-08-26 14:35:00,4.07,4.08,4.07,4.08,876000.0,4.07,4.08,4.07,4.08,876000.0
2008-08-26 14:40:00,4.08,4.08,4.07,4.07,1208000.0,4.08,4.08,4.07,4.07,1208000.0
2008-08-26 14:45:00,4.07,4.08,4.07,4.07,808000.0,4.07,4.08,4.07,4.07,808000.0
2008-08-26 14:50:00,4.07,4.08,4.07,4.07,594000.0,4.07,4.08,4.07,4.07,594000.0
2008-08-26 14:55:00,4.07,4.08,4.07,4.07,472000.0,4.07,4.08,4.07,4.07,472000.0
2008-08-26 15:00:00,4.07,4.07,4.06,4.07,700000.0,4.07,4.07,4.06,4.07,700000.0
2008-08-26 15:05:00,4.07,4.07,4.06,4.07,1022000.0,4.07,4.07,4.06,4.07,1022000.0
2008-08-26 15:10:00,4.07,4.09,4.07,4.09,1332000.0,4.07,4.09,4.07,4.09,1332000.0
2008-08-26 15:15:00,4.09,4.09,4.08,4.08,624000.0,4.09,4.09,4.08,4.08,624000.0
2008-08-26 15:20:00,4.08,4.09,4.08,4.08,686000.0,4.08,4.09,4.08,4.08,686000.0
2008-08-26 15:25:00,4.08,4.08,4.07,4.07,1120000.0,4.08,4.08,4.07,4.07,1120000.0
2008-08-26 15:30:00,4.07,4.08,4.07,4.08,750000.0,4.07,4.08,4.07,4.08,750000.0
2008-08-26 15:35:00,4.08,4.09,4.08,4.08,1498000.0,4.08,4.09,4.08,4.08,1498000.0
2008-08-26 15:40:00,4.08,4.09,4.08,4.08,1738000.0,4.08,4.09,4.08,4.08,1738000.0
2008-08-26 15:45:00,4.08,4.09,4.08,4.09,1760000.0,4.08,4.09,4.08,4.09,1760000.0
2008-08-26 15:50:00,4.09,4.09,4.09,4.09,1846000.0,4.09,4.09,4.09,4.09,1846000.0
2008-08-26 15:55:00,4.09,4.09,4.09,4.09,1842000.0,4.09,4.09,4.09,4.09,1842000.0
2008-08-27 09:30:00,4.07,4.1,4.06,4.09,2796000.0,4.07,4.1,4.06,4.09,2796000.0
2008-08-27 09:35:00,4.09,4.12,4.08,4.11,2262000.0,4.09,4.12,4.08,4.11,2262000.0
2008-08-27 09:40:00,4.1,4.11,4.08,4.09,1380000.0,4.1,4.11,4.08,4.09,1380000.0
2008-08-27 09:45:00,4.09,4.09,4.08,4.09,1070000.0,4.09,4.09,4.08,4.09,1070000.0
2008-08-27 09:50:00,4.09,4.09,4.07,4.08,3012000.0,4.09,4.09,4.07,4.08,3012000.0
2008-08-27 09:55:00,4.08,4.08,4.07,4.08,1818000.0,4.08,4.08,4.07,4.08,1818000.0
2008-08-27 10:00:00,4.08,4.1,4.08,4.09,1484000.0,4.08,4.1,4.08,4.09,1484000.0
2008-08-27 10:05:00,4.09,4.1,4.09,4.1,1166000.0,4.09,4.1,4.09,4.1,1166000.0
2008-08-27 10:10:00,4.1,4.11,4.09,4.09,1074000.0,4.1,4.11,4.09,4.09,1074000.0
2008-08-27 10:15:00,4.09,4.11,4.09,4.11,854000.0,4.09,4.11,4.09,4.11,854000.0
2008-08-27 10:20:00,4.11,4.13,4.11,4.12,2138000.0,4.11,4.13,4.11,4.12,2138000.0
2008-08-27 10:25:00,4.12,4.12,4.11,4.11,968000.0,4.12,4.12,4.11,4.11,968000.0
2008-08-27 10:30:00,4.11,4.12,4.1,4.1,1024000.0,4.11,4.12,4.1,4.1,1024000.0
2008-08-27 10:35:00,4.1,4.1,4.09,4.09,2052000.0,4.1,4.1,4.09,4.09,2052000.0
2008-08-27 10:40:00,4.09,4.09,4.07,4.09,2656000.0,4.09,4.09,4.07,4.09,2656000.0
2008-08-27 10:45:00,4.09,4.09,4.08,4.08,774000.0,4.09,4.09,4.08,4.08,774000.0
2008-08-27 10:50:00,4.08,4.08,4.06,4.07,1372000.0,4.08,4.08,4.06,4.07,1372000.0
2008-08-27 10:55:00,4.07,4.08,4.06,4.08,1128000.0,4.07,4.08,4.06,4.08,1128000.0
2008-08-27 11:00:00,4.08,4.08,4.07,4.07,984000.0,4.08,4.08,4.07,4.07,984000.0
2008-08-27 11:05:00,4.07,4.08,4.07,4.07,764000.0,4.07,4.08,4.07,4.07,764000.0
2008-08-27 11:10:00,4.07,4.08,4.07,4.08,926000.0,4.07,4.08,4.07,4.08,926000.0
2008-08-27 11:15:00,4.08,4.08,4.07,4.07,352000.0,4.08,4.08,4.07,4.07,352000.0
2008-08-27 11:20:00,4.07,4.08,4.07,4.08,774000.0,4.07,4.08,4.07,4.08,774000.0
2008-08-27 11:25:00,4.08,4.08,4.07,4.07,668000.0,4.08,4.08,4.07,4.07,668000.0
2008-08-27 11:30:00,4.07,4.07,4.05,4.06,986000.0,4.07,4.07,4.05,4.06,986000.0
2008-08-27 11:35:00,4.06,4.07,4.06,4.06,980000.0,4.06,4.07,4.06,4.06,980000.0
2008-08-27 11:40:00,4.06,4.07,4.06,4.06,824000.0,4.06,4.07,4.06,4.06,824000.0
2008-08-27 11:45:00,4.06,4.07,4.06,4.07,994000.0,4.06,4.07,4.06,4.07,994000.0
2008-08-27 11:50:00,4.07,4.07,4.05,4.05,1476000.0,4.07,4.07,4.05,4.05,1476000.0
2008-08-27 11:55:00,4.05,4.07,4.05,4.06,958000.0,4.05,4.07,4.05,4.06,958000.0
2008-08-27 12:00:00,4.07,4.07,4.06,4.07,612000.0,4.07,4.07,4.06,4.07,612000.0
2008-08-27 12:05:00,4.07,4.09,4.07,4.08,1282000.0,4.07,4.09,4.07,4.08,1282000.0
2008-08-27 12:10:00,4.08,4.09,4.08,4.08,848000.0,4.08,4.09,4.08,4.08,848000.0
2008-08-27 12:15:00,4.09,4.1,4.08,4.1,2206000.0,4.09,4.1,4.08,4.1,2206000.0
2008-08-27 12:20:00,4.1,4.12,4.1,4.11,1350000.0,4.1,4.12,4.1,4.11,1350000.0
2008-08-27 12:25:00,4.11,4.11,4.1,4.11,1308000.0,4.11,4.11,4.1,4.11,1308000.0
2008-08-27 12:30:00,4.11,4.12,4.1,4.12,1448000.0,4.11,4.12,4.1,4.12,1448000.0
2008-08-27 12:35:00,4.12,4.12,4.11,4.12,748000.0,4.12,4.12,4.11,4.12,748000.0
2008-08-27 12:40:00,4.12,4.12,4.11,4.12,514000.0,4.12,4.12,4.11,4.12,514000.0
2008-08-27 12:45:00,4.12,4.13,4.12,4.13,1518000.0,4.12,4.13,4.12,4.13,1518000.0
2008-08-27 12:50:00,4.13,4.14,4.12,4.13,1592000.0,4.13,4.14,4.12,4.13,1592000.0
2008-08-27 12:55:00,4.13,4.14,4.13,4.13,1504000.0,4.13,4.14,4.13,4.13,1504000.0
2008-08-27 13:00:00,4.13,4.14,4.11,4.11,2152000.0,4.13,4.14,4.11,4.11,2152000.0
2008-08-27 13:05:00,4.11,4.12,4.11,4.11,460000.0,4.11,4.12,4.11,4.11,460000.0
2008-08-27 13:10:00,4.11,4.12,4.11,4.12,416000.0,4.11,4.12,4.11,4.12,416000.0
2008-08-27 13:15:00,4.12,4.13,4.12,4.12,2502000.0,4.12,4.13,4.12,4.12,2502000.0
2008-08-27 13:20:00,4.12,4.12,4.11,4.11,748000.0,4.12,4.12,4.11,4.11,748000.0
2008-08-27 13:25:00,4.11,4.12,4.11,4.12,590000.0,4.11,4.12,4.11,4.12,590000.0
2008-08-27 13:30:00,4.12,4.13,4.12,4.12,300000.0,4.12,4.13,4.12,4.12,300000.0
2008-08-27 13:35:00,4.12,4.12,4.11,4.12,896000.0,4.12,4.12,4.11,4.12,896000.0
2008-08-27 13:40:00,4.12,4.12,4.12,4.12,470000.0,4.12,4.12,4.12,4.12,470000.0
2008-08-27 13:45:00,4.12,4.12,4.12,4.12,396000.0,4.12,4.12,4.12,4.12,396000.0
2008-08-27 13:50:00,4.12,4.12,4.1,4.11,418000.0,4.12,4.12,4.1,4.11,418000.0
2008-08-27 13:55:00,4.11,4.12,4.11,4.11,580000.0,4.11,4.12,4.11,4.11,580000.0
2008-08-27 14:00:00,4.11,4.12,4.11,4.11,740000.0,4.11,4.12,4.11,4.11,740000.0
2008-08-27 14:05:00,4.11,4.11,4.1,4.11,1450000.0,4.11,4.11,4.1,4.11,1450000.0
2008-08-27 14:10:00,4.11,4.11,4.09,4.1,1658000.0,4.11,4.11,4.09,4.1,1658000.0
2008-08-27 14:15:00,4.1,4.11,4.1,4.1,1056000.0,4.1,4.11,4.1,4.1,1056000.0
2008-08-27 14:20:00,4.1,4.11,4.09,4.11,978000.0,4.1,4.11,4.09,4.11,978000.0
2008-08-27 14:25:00,4.11,4.11,4.1,4.1,858000.0,4.11,4.11,4.1,4.1,858000.0
2008-08-27 14:30:00,4.1,4.1,4.1,4.1,866000.0,4.1,4.1,4.1,4.1,866000.0
2008-08-27 14:35:00,4.1,4.1,4.09,4.1,1136000.0,4.1,4.1,4.09,4.1,1136000.0
2008-08-27 14:40:00,4.1,4.12,4.1,4.11,1184000.0,4.1,4.12,4.1,4.11,1184000.0
2008-08-27 14:45:00,4.11,4.12,4.11,4.12,928000.0,4.11,4.12,4.11,4.12,928000.0
2008-08-27 14:50:00,4.12,4.12,4.11,4.11,1072000.0,4.12,4.12,4.11,4.11,1072000.0
2008-08-27 14:55:00,4.11,4.11,4.1,4.1,1048000.0,4.11,4.11,4.1,4.1,1048000.0
2008-08-27 15:00:00,4.1,4.11,4.09,4.09,1166000.0,4.1,4.11,4.09,4.09,1166000.0
2008-08-27 15:05:00,4.09,4.1,4.09,4.1,1584000.0,4.09,4.1,4.09,4.1,1584000.0
2008-08-27 15:10:00,4.1,4.1,4.09,4.09,2276000.0,4.1,4.1,4.09,4.09,2276000.0
2008-08-27 15:15:00,4.09,4.09,4.07,4.07,2610000.0,4.09,4.09,4.07,4.07,2610000.0
2008-08-27 15:20:00,4.07,4.08,4.07,4.07,1722000.0,4.07,4.08,4.07,4.07,1722000.0
2008-08-27 15:25:00,4.07,4.08,4.06,4.07,1702000.0,4.07,4.08,4.06,4.07,1702000.0
2008-08-27 15:30:00,4.07,4.07,4.06,4.07,1862000.0,4.07,4.07,4.06,4.07,1862000.0
2008-08-27 15:35:00,4.07,4.07,4.05,4.06,3194000.0,4.07,4.07,4.05,4.06,3194000.0
2008-08-27 15:40:00,4.06,4.07,4.05,4.07,2414000.0,4.06,4.07,4.05,4.07,2414000.0
2008-08-27 15:45:00,4.07,4.08,4.07,4.08,3272000.0,4.07,4.08,4.07,4.08,3272000.0
2008-08-27 15:50:00,4.08,4.08,4.08,4.08,2584000.0,4.08,4.08,4.08,4.08,2584000.0
2008-08-27 15:55:00,4.08,4.09,4.08,4.08,4392000.0,4.08,4.09,4.08,4.08,4392000.0
2008-08-28 09:30:00,4.11,4.13,4.09,4.11,2800000.0,4.11,4.13,4.09,4.11,2800000.0
2008-08-28 09:35:00,4.11,4.12,4.1,4.11,1112000.0,4.11,4.12,4.1,4.11,1112000.0
2008-08-28 09:40:00,4.11,4.12,4.1,4.11,1102000.0,4.11,4.12,4.1,4.11,1102000.0
2008-08-28 09:45:00,4.11,4.11,4.1,4.11,980000.0,4.11,4.11,4.1,4.11,980000.0
2008-08-28 09:50:00,4.11,4.11,4.1,4.11,784000.0,4.11,4.11,4.1,4.11,784000.0
2008-08-28 09:55:00,4.11,4.12,4.11,4.12,2158000.0,4.11,4.12,4.11,4.12,2158000.0
2008-08-28 10:00:00,4.12,4.13,4.11,4.11,2454000.0,4.12,4.13,4.11,4.11,2454000.0
2008-08-28 10:05:00,4.11,4.12,4.11,4.12,3374000.0,4.11,4.12,4.11,4.12,3374000.0
2008-08-28 10:10:00,4.12,4.13,4.11,4.13,2046000.0,4.12,4.13,4.11,4.13,2046000.0
2008-08-28 10:15:00,4.13,4.13,4.12,4.12,1780000.0,4.13,4.13,4.12,4.12,1780000.0
2008-08-28 10:20:00,4.12,4.12,4.1,4.12,2570000.0,4.12,4.12,4.1,4.12,2570000.0
2008-08-28 10:25:00,4.12,4.12,4.11,4.12,2232000.0,4.12,4.12,4.11,4.12,2232000.0
2008-08-28 10:30:00,4.12,4.12,4.11,4.11,1398000.0,4.12,4.12,4.11,4.11,1398000.0
2008-08-28 10:35:00,4.11,4.12,4.11,4.12,3808000.0,4.11,4.12,4.11,4.12,3808000.0
2008-08-28 10:40:00,4.12,4.14,4.12,4.14,3176000.0,4.12,4.14,4.12,4.14,3176000.0
2008-08-28 10:45:00,4.14,4.15,4.13,4.15,2390000.0,4.14,4.15,4.13,4.15,2390000.0
2008-08-28 10:50:00,4.15,4.16,4.14,4.16,2510000.0,4.15,4.16,4.14,4.16,2510000.0
2008-08-28 10:55:00,4.16,4.16,4.15,4.15,2742000.0,4.16,4.16,4.15,4.15,2742000.0
2008-08-28 11:00:00,4.15,4.15,4.14,4.15,2980000.0,4.15,4.15,4.14,4.15,2980000.0
2008-08-28 11:05:00,4.15,4.15,4.14,4.14,2606000.0,4.15,4.15,4.14,4.14,2606000.0
2008-08-28 11:10:00,4.14,4.15,4.14,4.15,3048000.0,4.14,4.15,4.14,4.15,3048000.0
2008-08-28 11:15:00,4.15,4.15,4.14,4.15,1396000.0,4.15,4.15,4.14,4.15,1396000.0
2008-08-28 11:20:00,4.15,4.15,4.14,4.15,2422000.0,4.15,4.15,4.14,4.15,2422000.0
2008-08-28 11:25:00,4.15,4.16,4.14,4.16,1320000.0,4.15,4.16,4.14,4.16,1320000.0
2008-08-28 11:30:00,4.16,4.16,4.15,4.15,1984000.0,4.16,4.16,4.15,4.15,1984000.0
2008-08-28 11:35:00,4.15,4.16,4.15,4.16,1914000.0,4.15,4.16,4.15,4.16,1914000.0
2008-08-28 11:40:00,4.16,4.16,4.14,4.15,1442000.0,4.16,4.16,4.14,4.15,1442000.0
2008-08-28 11:45:00,4.15,4.16,4.15,4.16,1498000.0,4.15,4.16,4.15,4.16,1498000.0
2008-08-28 11:50:00,4.16,4.17,4.16,4.17,3620000.0,4.16,4.17,4.16,4.17,3620000.0
2008-08-28 11:55:00,4.17,4.18,4.17,4.18,2068000.0,4.17,4.18,4.17,4.18,2068000.0
2008-08-28 12:00:00,4.17,4.18,4.16,4.17,1784000.0,4.17,4.18,4.16,4.17,1784000.0
2008-08-28 12:05:00,4.17,4.18,4.16,4.16,984000.0,4.17,4.18,4.16,4.16,984000.0
2008-08-28 12:10:00,4.16,4.17,4.16,4.17,1132000.0,4.16,4.17,4.16,4.17,1132000.0
2008-08-28 12:15:00,4.17,4.17,4.16,4.17,972000.0,4.17,4.17,4.16,4.17,972000.0
2008-08-28 12:20:00,4.17,4.17,4.15,4.17,1106000.0,4.17,4.17,4.15,4.17,1106000.0
2008-08-28 12:25:00,4.17,4.17,4.16,4.17,776000.0,4.17,4.17,4.16,4.17,776000.0
2008-08-28 12:30:00,4.17,4.17,4.16,4.16,864000.0,4.17,4.17,4.16,4.16,864000.0
2008-08-28 12:35:00,4.16,4.16,4.15,4.15,1618000.0,4.16,4.16,4.15,4.15,1618000.0
2008-08-28 12:40:00,4.15,4.16,4.15,4.15,5086000.0,4.15,4.16,4.15,4.15,5086000.0
2008-08-28 12:45:00,4.15,4.15,4.14,4.14,2468000.0,4.15,4.15,4.14,4.14,2468000.0
2008-08-28 12:50:00,4.14,4.15,4.13,4.15,1698000.0,4.14,4.15,4.13,4.15,1698000.0
2008-08-28 12:55:00,4.15,4.15,4.14,4.14,470000.0,4.15,4.15,4.14,4.14,470000.0
2008-08-28 13:00:00,4.14,4.14,4.13,4.14,1936000.0,4.14,4.14,4.13,4.14,1936000.0
2008-08-28 13:05:00,4.14,4.14,4.14,4.14,2872000.0,4.14,4.14,4.14,4.14,2872000.0
2008-08-28 13:10:00,4.14,4.14,4.13,4.14,1808000.0,4.14,4.14,4.13,4.14,1808000.0
2008-08-28 13:15:00,4.14,4.14,4.13,4.14,2496000.0,4.14,4.14,4.13,4.14,2496000.0
2008-08-28 13:20:00,4.14,4.15,4.13,4.14,888000.0,4.14,4.15,4.13,4.14,888000.0
2008-08-28 13:25:00,4.14,4.14,4.13,4.14,5204000.0,4.14,4.14,4.13,4.14,5204000.0
2008-08-28 13:30:00,4.14,4.16,4.14,4.16,508000.0,4.14,4.16,4.14,4.16,508000.0
2008-08-28 13:35:00,4.16,4.16,4.15,4.16,1016000.0,4.16,4.16,4.15,4.16,1016000.0
2008-08-28 13:40:00,4.16,4.16,4.15,4.16,546000.0,4.16,4.16,4.15,4.16,546000.0
2008-08-28 13:45:00,4.16,4.17,4.16,4.16,2174000.0,4.16,4.17,4.16,4.16,2174000.0
2008-08-28 13:50:00,4.16,4.16,4.15,4.15,1836000.0,4.16,4.16,4.15,4.15,1836000.0
2008-08-28 13:55:00,4.15,4.15,4.15,4.15,802000.0,4.15,4.15,4.15,4.15,802000.0
2008-08-28 14:00:00,4.15,4.15,4.14,4.14,788000.0,4.15,4.15,4.14,4.14,788000.0
2008-08-28 14:05:00,4.14,4.14,4.13,4.13,622000.0,4.14,4.14,4.13,4.13,622000.0
2008-08-28 14:10:00,4.13,4.15,4.13,4.14,502000.0,4.13,4.15,4.13,4.14,502000.0
2008-08-28 14:15:00,4.14,4.15,4.14,4.15,284000.0,4.14,4.15,4.14,4.15,284000.0
2008-08-28 14:20:00,4.15,4.15,4.14,4.15,626000.0,4.15,4.15,4.14,4.15,626000.0
2008-08-28 14:25:00,4.15,4.15,4.14,4.15,4268000.0,4.15,4.15,4.14,4.15,4268000.0
2008-08-28 14:30:00,4.15,4.16,4.15,4.16,2634000.0,4.15,4.16,4.15,4.16,2634000.0
2008-08-28 14:35:00,4.16,4.17,4.16,4.16,1322000.0,4.16,4.17,4.16,4.16,1322000.0
2008-08-28 14:40:00,4.17,4.17,4.16,4.16,530000.0,4.17,4.17,4.16,4.16,530000.0
2008-08-28 14:45:00,4.16,4.17,4.16,4.16,516000.0,4.16,4.17,4.16,4.16,516000.0
2008-08-28 14:50:00,4.16,4.18,4.16,4.18,1296000.0,4.16,4.18,4.16,4.18,1296000.0
2008-08-28 14:55:00,4.18,4.18,4.17,4.17,558000.0,4.18,4.18,4.17,4.17,558000.0
2008-08-28 15:00:00,4.17,4.17,4.16,4.17,1732000.0,4.17,4.17,4.16,4.17,1732000.0
2008-08-28 15:05:00,4.17,4.18,4.17,4.17,3936000.0,4.17,4.18,4.17,4.17,3936000.0
2008-08-28 15:10:00,4.17,4.18,4.16,4.17,7860000.0,4.17,4.18,4.16,4.17,7860000.0
2008-08-28 15:15:00,4.17,4.18,4.16,4.17,2626000.0,4.17,4.18,4.16,4.17,2626000.0
2008-08-28 15:20:00,4.17,4.18,4.16,4.18,4898000.0,4.17,4.18,4.16,4.18,4898000.0
2008-08-28 15:25:00,4.18,4.18,4.17,4.18,764000.0,4.18,4.18,4.17,4.18,764000.0
2008-08-28 15:30:00,4.18,4.18,4.17,4.17,604000.0,4.18,4.18,4.17,4.17,604000.0
2008-08-28 15:35:00,4.17,4.18,4.17,4.17,1966000.0,4.17,4.18,4.17,4.17,1966000.0
2008-08-28 15:40:00,4.17,4.18,4.17,4.17,2214000.0,4.17,4.18,4.17,4.17,2214000.0
2008-08-28 15:45:00,4.17,4.17,4.17,4.17,844000.0,4.17,4.17,4.17,4.17,844000.0
2008-08-28 15:50:00,4.17,4.17,4.16,4.16,1372000.0,4.17,4.17,4.16,4.16,1372000.0
2008-08-28 15:55:00,4.16,4.17,4.16,4.17,2938000.0,4.16,4.17,4.16,4.17,2938000.0
2008-08-29 09:30:00,4.14,4.15,4.11,4.12,1832000.0,4.14,4.15,4.11,4.12,1832000.0
2008-08-29 09:35:00,4.12,4.12,4.1,4.1,1772000.0,4.12,4.12,4.1,4.1,1772000.0
2008-08-29 09:40:00,4.1,4.11,4.1,4.11,1720000.0,4.1,4.11,4.1,4.11,1720000.0
2008-08-29 09:45:00,4.11,4.12,4.1,4.11,1522000.0,4.11,4.12,4.1,4.11,1522000.0
2008-08-29 09:50:00,4.11,4.12,4.11,4.12,1210000.0,4.11,4.12,4.11,4.12,1210000.0
2008-08-29 09:55:00,4.12,4.12,4.1,4.1,1152000.0,4.12,4.12,4.1,4.1,1152000.0
2008-08-29 10:00:00,4.1,4.11,4.08,4.08,1910000.0,4.1,4.11,4.08,4.08,1910000.0
2008-08-29 10:05:00,4.08,4.08,4.06,4.07,2550000.0,4.08,4.08,4.06,4.07,2550000.0
2008-08-29 10:10:00,4.07,4.08,4.07,4.07,1018000.0,4.07,4.08,4.07,4.07,1018000.0
2008-08-29 10:15:00,4.07,4.07,4.06,4.07,1610000.0,4.07,4.07,4.06,4.07,1610000.0
2008-08-29 10:20:00,4.07,4.07,4.06,4.06,1680000.0,4.07,4.07,4.06,4.06,1680000.0
2008-08-29 10:25:00,4.06,4.06,4.05,4.05,1276000.0,4.06,4.06,4.05,4.05,1276000.0
2008-08-29 10:30:00,4.05,4.06,4.05,4.06,1062000.0,4.05,4.06,4.05,4.06,1062000.0
2008-08-29 10:35:00,4.06,4.06,4.05,4.06,870000.0,4.06,4.06,4.05,4.06,870000.0
2008-08-29 10:40:00,4.06,4.06,4.04,4.05,1760000.0,4.06,4.06,4.04,4.05,1760000.0
2008-08-29 10:45:00,4.05,4.05,4.04,4.04,1144000.0,4.05,4.05,4.04,4.04,1144000.0
2008-08-29 10:50:00,4.04,4.04,4.04,4.04,1000000.0,4.04,4.04,4.04,4.04,1000000.0
2008-08-29 10:55:00,4.04,4.05,4.04,4.05,780000.0,4.04,4.05,4.04,4.05,780000.0
2008-08-29 11:00:00,4.05,4.07,4.05,4.06,1360000.0,4.05,4.07,4.05,4.06,1360000.0
2008-08-29 11:05:00,4.06,4.07,4.05,4.07,704000.0,4.06,4.07,4.05,4.07,704000.0
2008-08-29 11:10:00,4.07,4.07,4.06,4.06,422000.0,4.07,4.07,4.06,4.06,422000.0
2008-08-29 11:15:00,4.06,4.07,4.06,4.06,430000.0,4.06,4.07,4.06,4.06,430000.0
2008-08-29 11:20:00,4.06,4.06,4.06,4.06,682000.0,4.06,4.06,4.06,4.06,682000.0
2008-08-29 11:25:00,4.06,4.06,4.06,4.06,458000.0,4.06,4.06,4.06,4.06,458000.0
2008-08-29 11:30:00,4.06,4.06,4.04,4.04,942000.0,4.06,4.06,4.04,4.04,942000.0
2008-08-29 11:35:00,4.04,4.04,4.03,4.03,1262000.0,4.04,4.04,4.03,4.03,1262000.0
2008-08-29 11:40:00,4.03,4.06,4.03,4.06,1264000.0,4.03,4.06,4.03,4.06,1264000.0
2008-08-29 11:45:00,4.06,4.06,4.05,4.06,926000.0,4.06,4.06,4.05,4.06,926000.0
2008-08-29 11:50:00,4.06,4.06,4.05,4.05,426000.0,4.06,4.06,4.05,4.05,426000.0
2008-08-29 11:55:00,4.05,4.06,4.05,4.05,444000.0,4.05,4.06,4.05,4.05,444000.0
2008-08-29 12:00:00,4.05,4.06,4.05,4.05,646000.0,4.05,4.06,4.05,4.05,646000.0
2008-08-29 12:05:00,4.05,4.06,4.05,4.06,710000.0,4.05,4.06,4.05,4.06,710000.0
2008-08-29 12:10:00,4.06,4.06,4.05,4.05,186000.0,4.06,4.06,4.05,4.05,186000.0
2008-08-29 12:15:00,4.05,4.06,4.05,4.06,1500000.0,4.05,4.06,4.05,4.06,1500000.0
2008-08-29 12:20:00,4.06,4.07,4.06,4.06,732000.0,4.06,4.07,4.06,4.06,732000.0
2008-08-29 12:25:00,4.06,4.06,4.04,4.04,786000.0,4.06,4.06,4.04,4.04,786000.0
2008-08-29 12:30:00,4.04,4.05,4.04,4.05,844000.0,4.04,4.05,4.04,4.05,844000.0
2008-08-29 12:35:00,4.05,4.06,4.05,4.05,672000.0,4.05,4.06,4.05,4.05,672000.0
2008-08-29 12:40:00,4.05,4.06,4.05,4.06,512000.0,4.05,4.06,4.05,4.06,512000.0
2008-08-29 12:45:00,4.05,4.06,4.05,4.05,316000.0,4.05,4.06,4.05,4.05,316000.0
2008-08-29 12:50:00,4.05,4.07,4.05,4.07,2116000.0,4.05,4.07,4.05,4.07,2116000.0
2008-08-29 12:55:00,4.07,4.07,4.06,4.07,3798000.0,4.07,4.07,4.06,4.07,3798000.0
2008-08-29 13:00:00,4.07,4.08,4.07,4.08,2972000.0,4.07,4.08,4.07,4.08,2972000.0
2008-08-29 13:05:00,4.08,4.08,4.07,4.08,1900000.0,4.08,4.08,4.07,4.08,1900000.0
2008-08-29 13:10:00,4.08,4.08,4.07,4.08,1052000.0,4.08,4.08,4.07,4.08,1052000.0
2008-08-29 13:15:00,4.07,4.08,4.07,4.07,1026000.0,4.07,4.08,4.07,4.07,1026000.0
2008-08-29 13:20:00,4.07,4.08,4.07,4.07,1254000.0,4.07,4.08,4.07,4.07,1254000.0
2008-08-29 13:25:00,4.07,4.08,4.07,4.07,736000.0,4.07,4.08,4.07,4.07,736000.0
2008-08-29 13:30:00,4.07,4.08,4.07,4.07,932000.0,4.07,4.08,4.07,4.07,932000.0
2008-08-29 13:35:00,4.07,4.07,4.06,4.06,626000.0,4.07,4.07,4.06,4.06,626000.0
2008-08-29 13:40:00,4.06,4.06,4.05,4.06,372000.0,4.06,4.06,4.05,4.06,372000.0
2008-08-29 13:45:00,4.06,4.06,4.06,4.06,724000.0,4.06,4.06,4.06,4.06,724000.0
2008-08-29 13:50:00,4.06,4.06,4.06,4.06,418000.0,4.06,4.06,4.06,4.06,418000.0
2008-08-29 13:55:00,4.06,4.06,4.06,4.06,336000.0,4.06,4.06,4.06,4.06,336000.0
2008-08-29 14:00:00,4.06,4.06,4.06,4.06,376000.0,4.06,4.06,4.06,4.06,376000.0
2008-08-29 14:05:00,4.06,4.06,4.06,4.06,916000.0,4.06,4.06,4.06,4.06,916000.0
2008-08-29 14:10:00,4.06,4.07,4.06,4.07,808000.0,4.06,4.07,4.06,4.07,808000.0
2008-08-29 14:15:00,4.07,4.07,4.06,4.07,816000.0,4.07,4.07,4.06,4.07,816000.0
2008-08-29 14:20:00,4.07,4.07,4.06,4.06,406000.0,4.07,4.07,4.06,4.06,406000.0
2008-08-29 14:25:00,4.06,4.07,4.06,4.07,474000.0,4.06,4.07,4.06,4.07,474000.0
2008-08-29 14:30:00,4.07,4.07,4.06,4.06,718000.0,4.07,4.07,4.06,4.06,718000.0
2008-08-29 14:35:00,4.06,4.06,4.05,4.06,718000.0,4.06,4.06,4.05,4.06,718000.0
2008-08-29 14:40:00,4.06,4.06,4.05,4.05,866000.0,4.06,4.06,4.05,4.05,866000.0
2008-08-29 14:45:00,4.05,4.05,4.04,4.05,740000.0,4.05,4.05,4.04,4.05,740000.0
2008-08-29 14:50:00,4.05,4.05,4.04,4.04,494000.0,4.05,4.05,4.04,4.04,494000.0
2008-08-29 14:55:00,4.04,4.06,4.04,4.06,1278000.0,4.04,4.06,4.04,4.06,1278000.0
2008-08-29 15:00:00,4.06,4.06,4.05,4.05,2036000.0,4.06,4.06,4.05,4.05,2036000.0
2008-08-29 15:05:00,4.06,4.06,4.04,4.05,1612000.0,4.06,4.06,4.04,4.05,1612000.0
2008-08-29 15:10:00,4.05,4.05,4.04,4.05,970000.0,4.05,4.05,4.04,4.05,970000.0
2008-08-29 15:15:00,4.05,4.05,4.04,4.04,574000.0,4.05,4.05,4.04,4.04,574000.0
2008-08-29 15:20:00,4.04,4.05,4.04,4.05,576000.0,4.04,4.05,4.04,4.05,576000.0
2008-08-29 15:25:00,4.05,4.05,4.04,4.04,510000.0,4.05,4.05,4.04,4.04,510000.0
2008-08-29 15:30:00,4.04,4.05,4.04,4.05,562000.0,4.04,4.05,4.04,4.05,562000.0
2008-08-29 15:35:00,4.05,4.06,4.05,4.05,994000.0,4.05,4.06,4.05,4.05,994000.0
2008-08-29 15:40:00,4.05,4.06,4.04,4.05,1614000.0,4.05,4.06,4.04,4.05,1614000.0
2008-08-29 15:45:00,4.05,4.06,4.05,4.06,1144000.0,4.05,4.06,4.05,4.06,1144000.0
2008-08-29 15:50:00,4.05,4.06,4.05,4.05,1832000.0,4.05,4.06,4.05,4.05,1832000.0
2008-08-29 15:55:00,4.05,4.05,4.04,4.04,3706000.0,4.05,4.05,4.04,4.04,3706000.0
2008-09-02 09:30:00,4.15,4.2,4.13,4.18,7762000.0,4.15,4.2,4.13,4.18,7762000.0
2008-09-02 09:35:00,4.17,4.19,4.17,4.18,2324000.0,4.17,4.19,4.17,4.18,2324000.0
2008-09-02 09:40:00,4.19,4.2,4.18,4.18,2100000.0,4.19,4.2,4.18,4.18,2100000.0
2008-09-02 09:45:00,4.18,4.19,4.17,4.17,3182000.0,4.18,4.19,4.17,4.17,3182000.0
2008-09-02 09:50:00,4.17,4.19,4.17,4.19,1522000.0,4.17,4.19,4.17,4.19,1522000.0
2008-09-02 09:55:00,4.19,4.2,4.16,4.16,1818000.0,4.19,4.2,4.16,4.16,1818000.0
2008-09-02 10:00:00,4.16,4.21,4.16,4.2,4108000.0,4.16,4.21,4.16,4.2,4108000.0
2008-09-02 10:05:00,4.2,4.23,4.18,4.19,3746000.0,4.2,4.23,4.18,4.19,3746000.0
2008-09-02 10:10:00,4.19,4.19,4.17,4.18,2294000.0,4.19,4.19,4.17,4.18,2294000.0
2008-09-02 10:15:00,4.18,4.18,4.17,4.18,1806000.0,4.18,4.18,4.17,4.18,1806000.0
2008-09-02 10:20:00,4.18,4.19,4.18,4.19,1254000.0,4.18,4.19,4.18,4.19,1254000.0
2008-09-02 10:25:00,4.19,4.19,4.18,4.18,728000.0,4.19,4.19,4.18,4.18,728000.0
2008-09-02 10:30:00,4.18,4.19,4.18,4.19,930000.0,4.18,4.19,4.18,4.19,930000.0
2008-09-02 10:35:00,4.19,4.19,4.18,4.18,620000.0,4.19,4.19,4.18,4.18,620000.0
2008-09-02 10:40:00,4.18,4.18,4.17,4.17,1862000.0,4.18,4.18,4.17,4.17,1862000.0
2008-09-02 10:45:00,4.17,4.17,4.16,4.16,1694000.0,4.17,4.17,4.16,4.16,1694000.0
2008-09-02 10:50:00,4.16,4.17,4.16,4.17,880000.0,4.16,4.17,4.16,4.17,880000.0
2008-09-02 10:55:00,4.17,4.17,4.16,4.17,698000.0,4.17,4.17,4.16,4.17,698000.0
2008-09-02 11:00:00,4.17,4.18,4.17,4.18,730000.0,4.17,4.18,4.17,4.18,730000.0
2008-09-02 11:05:00,4.18,4.18,4.17,4.18,642000.0,4.18,4.18,4.17,4.18,642000.0
2008-09-02 11:10:00,4.18,4.18,4.18,4.18,480000.0,4.18,4.18,4.18,4.18,480000.0
2008-09-02 11:15:00,4.18,4.18,4.18,4.18,286000.0,4.18,4.18,4.18,4.18,286000.0
2008-09-02 11:20:00,4.18,4.18,4.16,4.17,624000.0,4.18,4.18,4.16,4.17,624000.0
2008-09-02 11:25:00,4.17,4.17,4.16,4.17,460000.0,4.17,4.17,4.16,4.17,460000.0
2008-09-02 11:30:00,4.17,4.18,4.17,4.18,540000.0,4.17,4.18,4.17,4.18,540000.0
2008-09-02 11:35:00,4.18,4.18,4.18,4.18,396000.0,4.18,4.18,4.18,4.18,396000.0
2008-09-02 11:40:00,4.18,4.18,4.17,4.18,268000.0,4.18,4.18,4.17,4.18,268000.0
2008-09-02 11:45:00,4.18,4.18,4.17,4.17,852000.0,4.18,4.18,4.17,4.17,852000.0
2008-09-02 11:50:00,4.17,4.18,4.17,4.17,766000.0,4.17,4.18,4.17,4.17,766000.0
2008-09-02 11:55:00,4.17,4.18,4.17,4.18,744000.0,4.17,4.18,4.17,4.18,744000.0
2008-09-02 12:00:00,4.18,4.18,4.17,4.18,660000.0,4.18,4.18,4.17,4.18,660000.0
2008-09-02 12:05:00,4.18,4.19,4.18,4.18,450000.0,4.18,4.19,4.18,4.18,450000.0
2008-09-02 12:10:00,4.18,4.19,4.18,4.18,268000.0,4.18,4.19,4.18,4.18,268000.0
2008-09-02 12:15:00,4.18,4.18,4.17,4.18,718000.0,4.18,4.18,4.17,4.18,718000.0
2008-09-02 12:20:00,4.18,4.18,4.17,4.17,930000.0,4.18,4.18,4.17,4.17,930000.0
2008-09-02 12:25:00,4.17,4.17,4.14,4.15,1366000.0,4.17,4.17,4.14,4.15,1366000.0
2008-09-02 12:30:00,4.15,4.15,4.13,4.13,2114000.0,4.15,4.15,4.13,4.13,2114000.0
2008-09-02 12:35:00,4.13,4.15,4.13,4.14,1206000.0,4.13,4.15,4.13,4.14,1206000.0
2008-09-02 12:40:00,4.14,4.14,4.13,4.13,4118000.0,4.14,4.14,4.13,4.13,4118000.0
2008-09-02 12:45:00,4.13,4.14,4.13,4.13,592000.0,4.13,4.14,4.13,4.13,592000.0
2008-09-02 12:50:00,4.13,4.16,4.13,4.16,844000.0,4.13,4.16,4.13,4.16,844000.0
2008-09-02 12:55:00,4.16,4.16,4.15,4.16,1116000.0,4.16,4.16,4.15,4.16,1116000.0
2008-09-02 13:00:00,4.15,4.15,4.14,4.15,396000.0,4.15,4.15,4.14,4.15,396000.0
2008-09-02 13:05:00,4.15,4.16,4.15,4.15,562000.0,4.15,4.16,4.15,4.15,562000.0
2008-09-02 13:10:00,4.15,4.16,4.15,4.16,344000.0,4.15,4.16,4.15,4.16,344000.0
2008-09-02 13:15:00,4.16,4.16,4.15,4.15,442000.0,4.16,4.16,4.15,4.15,442000.0
2008-09-02 13:20:00,4.15,4.15,4.14,4.14,484000.0,4.15,4.15,4.14,4.14,484000.0
2008-09-02 13:25:00,4.14,4.15,4.14,4.15,462000.0,4.14,4.15,4.14,4.15,462000.0
2008-09-02 13:30:00,4.15,4.15,4.14,4.15,526000.0,4.15,4.15,4.14,4.15,526000.0
2008-09-02 13:35:00,4.15,4.16,4.14,4.15,498000.0,4.15,4.16,4.14,4.15,498000.0
2008-09-02 13:40:00,4.15,4.15,4.13,4.13,1232000.0,4.15,4.15,4.13,4.13,1232000.0
2008-09-02 13:45:00,4.13,4.13,4.1,4.1,1698000.0,4.13,4.13,4.1,4.1,1698000.0
2008-09-02 13:50:00,4.11,4.11,4.08,4.09,2822000.0,4.11,4.11,4.08,4.09,2822000.0
2008-09-02 13:55:00,4.09,4.1,4.09,4.1,1532000.0,4.09,4.1,4.09,4.1,1532000.0
2008-09-02 14:00:00,4.1,4.11,4.09,4.11,1648000.0,4.1,4.11,4.09,4.11,1648000.0
2008-09-02 14:05:00,4.11,4.11,4.08,4.09,1612000.0,4.11,4.11,4.08,4.09,1612000.0
2008-09-02 14:10:00,4.09,4.09,4.07,4.08,2440000.0,4.09,4.09,4.07,4.08,2440000.0
2008-09-02 14:15:00,4.08,4.08,4.07,4.07,1256000.0,4.08,4.08,4.07,4.07,1256000.0
2008-09-02 14:20:00,4.08,4.08,4.06,4.08,1680000.0,4.08,4.08,4.06,4.08,1680000.0
2008-09-02 14:25:00,4.08,4.08,4.07,4.08,1022000.0,4.08,4.08,4.07,4.08,1022000.0
2008-09-02 14:30:00,4.08,4.08,4.07,4.08,1066000.0,4.08,4.08,4.07,4.08,1066000.0
2008-09-02 14:35:00,4.08,4.08,4.08,4.08,1460000.0,4.08,4.08,4.08,4.08,1460000.0
2008-09-02 14:40:00,4.08,4.09,4.08,4.08,924000.0,4.08,4.09,4.08,4.08,924000.0
2008-09-02 14:45:00,4.08,4.09,4.08,4.08,862000.0,4.08,4.09,4.08,4.08,862000.0
2008-09-02 14:50:00,4.08,4.09,4.07,4.08,1578000.0,4.08,4.09,4.07,4.08,1578000.0
2008-09-02 14:55:00,4.08,4.09,4.07,4.08,1784000.0,4.08,4.09,4.07,4.08,1784000.0
2008-09-02 15:00:00,4.08,4.09,4.07,4.07,1298000.0,4.08,4.09,4.07,4.07,1298000.0
2008-09-02 15:05:00,4.07,4.08,4.07,4.08,1342000.0,4.07,4.08,4.07,4.08,1342000.0
2008-09-02 15:10:00,4.08,4.08,4.07,4.07,1298000.0,4.08,4.08,4.07,4.07,1298000.0
2008-09-02 15:15:00,4.07,4.08,4.06,4.07,1416000.0,4.07,4.08,4.06,4.07,1416000.0
2008-09-02 15:20:00,4.07,4.08,4.06,4.07,2656000.0,4.07,4.08,4.06,4.07,2656000.0
2008-09-02 15:25:00,4.08,4.08,4.07,4.07,1300000.0,4.08,4.08,4.07,4.07,1300000.0
2008-09-02 15:30:00,4.07,4.08,4.07,4.08,1272000.0,4.07,4.08,4.07,4.08,1272000.0
2008-09-02 15:35:00,4.08,4.08,4.07,4.08,1656000.0,4.08,4.08,4.07,4.08,1656000.0
2008-09-02 15:40:00,4.08,4.08,4.07,4.07,2106000.0,4.08,4.08,4.07,4.07,2106000.0
2008-09-02 15:45:00,4.07,4.08,4.07,4.08,2044000.0,4.07,4.08,4.07,4.08,2044000.0
2008-09-02 15:50:00,4.08,4.08,4.07,4.08,3004000.0,4.08,4.08,4.07,4.08,3004000.0
2008-09-02 15:55:00,4.08,4.08,4.07,4.07,3240000.0,4.08,4.08,4.07,4.07,3240000.0
2008-09-03 09:30:00,4.07,4.1,4.06,4.09,2110000.0,4.07,4.1,4.06,4.09,2110000.0
2008-09-03 09:35:00,4.09,4.09,4.07,4.07,1174000.0,4.09,4.09,4.07,4.07,1174000.0
2008-09-03 09:40:00,4.07,4.07,4.05,4.05,2406000.0,4.07,4.07,4.05,4.05,2406000.0
2008-09-03 09:45:00,4.05,4.05,4.01,4.02,3850000.0,4.05,4.05,4.01,4.02,3850000.0
2008-09-03 09:50:00,4.02,4.04,4.02,4.04,2654000.0,4.02,4.04,4.02,4.04,2654000.0
2008-09-03 09:55:00,4.04,4.04,4.02,4.03,1674000.0,4.04,4.04,4.02,4.03,1674000.0
2008-09-03 10:00:00,4.03,4.06,4.02,4.05,2860000.0,4.03,4.06,4.02,4.05,2860000.0
2008-09-03 10:05:00,4.05,4.06,4.03,4.04,2784000.0,4.05,4.06,4.03,4.04,2784000.0
2008-09-03 10:10:00,4.04,4.04,4.03,4.03,1894000.0,4.04,4.04,4.03,4.03,1894000.0
2008-09-03 10:15:00,4.03,4.03,4.0,4.0,2064000.0,4.03,4.03,4.0,4.0,2064000.0
2008-09-03 10:20:00,4.0,4.03,4.0,4.03,1998000.0,4.0,4.03,4.0,4.03,1998000.0
2008-09-03 10:25:00,4.03,4.04,4.02,4.03,2412000.0,4.03,4.04,4.02,4.03,2412000.0
2008-09-03 10:30:00,4.04,4.06,4.03,4.06,3116000.0,4.04,4.06,4.03,4.06,3116000.0
2008-09-03 10:35:00,4.06,4.07,4.06,4.07,2074000.0,4.06,4.07,4.06,4.07,2074000.0
2008-09-03 10:40:00,4.07,4.07,4.05,4.05,1828000.0,4.07,4.07,4.05,4.05,1828000.0
2008-09-03 10:45:00,4.05,4.06,4.04,4.05,1574000.0,4.05,4.06,4.04,4.05,1574000.0
2008-09-03 10:50:00,4.04,4.05,4.04,4.04,1436000.0,4.04,4.05,4.04,4.04,1436000.0
2008-09-03 10:55:00,4.04,4.06,4.04,4.05,962000.0,4.04,4.06,4.04,4.05,962000.0
2008-09-03 11:00:00,4.06,4.06,4.05,4.06,1134000.0,4.06,4.06,4.05,4.06,1134000.0
2008-09-03 11:05:00,4.06,4.06,4.04,4.05,1160000.0,4.06,4.06,4.04,4.05,1160000.0
2008-09-03 11:10:00,4.05,4.05,4.04,4.04,1108000.0,4.05,4.05,4.04,4.04,1108000.0
2008-09-03 11:15:00,4.04,4.05,4.04,4.05,1542000.0,4.04,4.05,4.04,4.05,1542000.0
2008-09-03 11:20:00,4.05,4.06,4.05,4.05,866000.0,4.05,4.06,4.05,4.05,866000.0
2008-09-03 11:25:00,4.06,4.06,4.05,4.05,974000.0,4.06,4.06,4.05,4.05,974000.0
2008-09-03 11:30:00,4.05,4.06,4.05,4.05,906000.0,4.05,4.06,4.05,4.05,906000.0
2008-09-03 11:35:00,4.05,4.06,4.03,4.04,2268000.0,4.05,4.06,4.03,4.04,2268000.0
2008-09-03 11:40:00,4.04,4.04,4.02,4.03,1480000.0,4.04,4.04,4.02,4.03,1480000.0
2008-09-03 11:45:00,4.03,4.04,4.03,4.03,710000.0,4.03,4.04,4.03,4.03,710000.0
2008-09-03 11:50:00,4.04,4.04,4.03,4.03,734000.0,4.04,4.04,4.03,4.03,734000.0
2008-09-03 11:55:00,4.03,4.03,4.01,4.02,1298000.0,4.03,4.03,4.01,4.02,1298000.0
2008-09-03 12:00:00,4.02,4.02,4.01,4.01,2250000.0,4.02,4.02,4.01,4.01,2250000.0
2008-09-03 12:05:00,4.01,4.02,4.01,4.01,954000.0,4.01,4.02,4.01,4.01,954000.0
2008-09-03 12:10:00,4.01,4.02,4.01,4.02,718000.0,4.01,4.02,4.01,4.02,718000.0
2008-09-03 12:15:00,4.02,4.03,4.02,4.02,504000.0,4.02,4.03,4.02,4.02,504000.0
2008-09-03 12:20:00,4.02,4.03,4.01,4.02,668000.0,4.02,4.03,4.01,4.02,668000.0
2008-09-03 12:25:00,4.02,4.03,4.02,4.03,554000.0,4.02,4.03,4.02,4.03,554000.0
2008-09-03 12:30:00,4.03,4.03,4.02,4.03,568000.0,4.03,4.03,4.02,4.03,568000.0
2008-09-03 12:35:00,4.03,4.05,4.03,4.05,1132000.0,4.03,4.05,4.03,4.05,1132000.0
2008-09-03 12:40:00,4.05,4.05,4.05,4.05,1132000.0,4.05,4.05,4.05,4.05,1132000.0
2008-09-03 12:45:00,4.05,4.05,4.04,4.05,776000.0,4.05,4.05,4.04,4.05,776000.0
2008-09-03 12:50:00,4.05,4.05,4.04,4.05,770000.0,4.05,4.05,4.04,4.05,770000.0
2008-09-03 12:55:00,4.05,4.05,4.04,4.05,846000.0,4.05,4.05,4.04,4.05,846000.0
2008-09-03 13:00:00,4.05,4.05,4.04,4.05,970000.0,4.05,4.05,4.04,4.05,970000.0
2008-09-03 13:05:00,4.04,4.06,4.04,4.05,490000.0,4.04,4.06,4.04,4.05,490000.0
2008-09-03 13:10:00,4.05,4.07,4.05,4.07,860000.0,4.05,4.07,4.05,4.07,860000.0
2008-09-03 13:15:00,4.07,4.07,4.06,4.06,1028000.0,4.07,4.07,4.06,4.06,1028000.0
2008-09-03 13:20:00,4.07,4.08,4.06,4.07,408000.0,4.07,4.08,4.06,4.07,408000.0
2008-09-03 13:25:00,4.07,4.07,4.05,4.06,988000.0,4.07,4.07,4.05,4.06,988000.0
2008-09-03 13:30:00,4.06,4.07,4.06,4.06,994000.0,4.06,4.07,4.06,4.06,994000.0
2008-09-03 13:35:00,4.06,4.06,4.06,4.06,400000.0,4.06,4.06,4.06,4.06,400000.0
2008-09-03 13:40:00,4.06,4.06,4.05,4.05,482000.0,4.06,4.06,4.05,4.05,482000.0
2008-09-03 13:45:00,4.05,4.07,4.05,4.07,852000.0,4.05,4.07,4.05,4.07,852000.0
2008-09-03 13:50:00,4.07,4.08,4.07,4.07,1482000.0,4.07,4.08,4.07,4.07,1482000.0
2008-09-03 13:55:00,4.07,4.07,4.06,4.06,622000.0,4.07,4.07,4.06,4.06,622000.0
2008-09-03 14:00:00,4.06,4.08,4.04,4.08,1694000.0,4.06,4.08,4.04,4.08,1694000.0
2008-09-03 14:05:00,4.08,4.08,4.06,4.07,1548000.0,4.08,4.08,4.06,4.07,1548000.0
2008-09-03 14:10:00,4.07,4.07,4.05,4.06,1136000.0,4.07,4.07,4.05,4.06,1136000.0
2008-09-03 14:15:00,4.06,4.07,4.05,4.07,944000.0,4.06,4.07,4.05,4.07,944000.0
2008-09-03 14:20:00,4.06,4.07,4.05,4.05,826000.0,4.06,4.07,4.05,4.05,826000.0
2008-09-03 14:25:00,4.05,4.07,4.05,4.06,496000.0,4.05,4.07,4.05,4.06,496000.0
2008-09-03 14:30:00,4.06,4.07,4.05,4.06,666000.0,4.06,4.07,4.05,4.06,666000.0
2008-09-03 14:35:00,4.06,4.08,4.06,4.07,762000.0,4.06,4.08,4.06,4.07,762000.0
2008-09-03 14:40:00,4.08,4.08,4.06,4.07,966000.0,4.08,4.08,4.06,4.07,966000.0
2008-09-03 14:45:00,4.07,4.07,4.05,4.05,826000.0,4.07,4.07,4.05,4.05,826000.0
2008-09-03 14:50:00,4.05,4.05,4.04,4.04,2424000.0,4.05,4.05,4.04,4.04,2424000.0
2008-09-03 14:55:00,4.04,4.05,4.04,4.04,1004000.0,4.04,4.05,4.04,4.04,1004000.0
2008-09-03 15:00:00,4.04,4.06,4.04,4.04,3490000.0,4.04,4.06,4.04,4.04,3490000.0
2008-09-03 15:05:00,4.04,4.04,4.03,4.03,3834000.0,4.04,4.04,4.03,4.03,3834000.0
2008-09-03 15:10:00,4.03,4.04,4.03,4.04,854000.0,4.03,4.04,4.03,4.04,854000.0
2008-09-03 15:15:00,4.04,4.04,4.02,4.03,868000.0,4.04,4.04,4.02,4.03,868000.0
2008-09-03 15:20:00,4.03,4.04,4.03,4.04,2374000.0,4.03,4.04,4.03,4.04,2374000.0
2008-09-03 15:25:00,4.04,4.04,4.02,4.03,1562000.0,4.04,4.04,4.02,4.03,1562000.0
2008-09-03 15:30:00,4.03,4.03,4.02,4.03,1712000.0,4.03,4.03,4.02,4.03,1712000.0
2008-09-03 15:35:00,4.03,4.04,4.02,4.04,1656000.0,4.03,4.04,4.02,4.04,1656000.0
2008-09-03 15:40:00,4.04,4.04,4.03,4.03,824000.0,4.04,4.04,4.03,4.03,824000.0
2008-09-03 15:45:00,4.03,4.03,4.02,4.02,1436000.0,4.03,4.03,4.02,4.02,1436000.0
2008-09-03 15:50:00,4.02,4.03,4.02,4.03,1932000.0,4.02,4.03,4.02,4.03,1932000.0
2008-09-03 15:55:00,4.03,4.04,4.03,4.04,2298000.0,4.03,4.04,4.03,4.04,2298000.0
2008-09-04 09:30:00,4.01,4.03,4.0,4.03,3292000.0,4.01,4.03,4.0,4.03,3292000.0
2008-09-04 09:35:00,4.03,4.04,4.02,4.02,1660000.0,4.03,4.04,4.02,4.02,1660000.0
2008-09-04 09:40:00,4.02,4.04,4.02,4.03,996000.0,4.02,4.04,4.02,4.03,996000.0
2008-09-04 09:45:00,4.03,4.04,4.0,4.02,2914000.0,4.03,4.04,4.0,4.02,2914000.0
2008-09-04 09:50:00,4.02,4.03,4.0,4.0,2872000.0,4.02,4.03,4.0,4.0,2872000.0
2008-09-04 09:55:00,4.0,4.01,4.0,4.01,1160000.0,4.0,4.01,4.0,4.01,1160000.0
2008-09-04 10:00:00,4.01,4.02,4.01,4.02,1334000.0,4.01,4.02,4.01,4.02,1334000.0
2008-09-04 10:05:00,4.02,4.03,4.01,4.01,1122000.0,4.02,4.03,4.01,4.01,1122000.0
2008-09-04 10:10:00,4.01,4.04,4.01,4.04,1936000.0,4.01,4.04,4.01,4.04,1936000.0
2008-09-04 10:15:00,4.04,4.04,4.02,4.03,1330000.0,4.04,4.04,4.02,4.03,1330000.0
2008-09-04 10:20:00,4.03,4.04,4.03,4.04,1712000.0,4.03,4.04,4.03,4.04,1712000.0
2008-09-04 10:25:00,4.04,4.04,4.03,4.03,1166000.0,4.04,4.04,4.03,4.03,1166000.0
2008-09-04 10:30:00,4.03,4.03,4.0,4.01,1458000.0,4.03,4.03,4.0,4.01,1458000.0
2008-09-04 10:35:00,4.01,4.01,3.99,3.99,6322000.0,4.01,4.01,3.99,3.99,6322000.0
2008-09-04 10:40:00,3.99,3.99,3.96,3.98,3736000.0,3.99,3.99,3.96,3.98,3736000.0
2008-09-04 10:45:00,3.98,3.98,3.96,3.96,2722000.0,3.98,3.98,3.96,3.96,2722000.0
2008-09-04 10:50:00,3.96,3.96,3.94,3.95,4906000.0,3.96,3.96,3.94,3.95,4906000.0
2008-09-04 10:55:00,3.95,3.97,3.95,3.97,1108000.0,3.95,3.97,3.95,3.97,1108000.0
2008-09-04 11:00:00,3.97,3.97,3.95,3.96,1360000.0,3.97,3.97,3.95,3.96,1360000.0
2008-09-04 11:05:00,3.96,3.96,3.96,3.96,1096000.0,3.96,3.96,3.96,3.96,1096000.0
2008-09-04 11:10:00,3.96,3.98,3.95,3.97,1586000.0,3.96,3.98,3.95,3.97,1586000.0
2008-09-04 11:15:00,3.97,3.97,3.96,3.97,1438000.0,3.97,3.97,3.96,3.97,1438000.0
2008-09-04 11:20:00,3.96,3.97,3.95,3.95,1858000.0,3.96,3.97,3.95,3.95,1858000.0
2008-09-04 11:25:00,3.95,3.95,3.93,3.93,2990000.0,3.95,3.95,3.93,3.93,2990000.0
2008-09-04 11:30:00,3.93,3.95,3.93,3.94,3168000.0,3.93,3.95,3.93,3.94,3168000.0
2008-09-04 11:35:00,3.94,3.95,3.94,3.94,1470000.0,3.94,3.95,3.94,3.94,1470000.0
2008-09-04 11:40:00,3.94,3.97,3.94,3.96,1678000.0,3.94,3.97,3.94,3.96,1678000.0
2008-09-04 11:45:00,3.96,3.97,3.96,3.97,1562000.0,3.96,3.97,3.96,3.97,1562000.0
2008-09-04 11:50:00,3.97,3.98,3.97,3.97,1234000.0,3.97,3.98,3.97,3.97,1234000.0
2008-09-04 11:55:00,3.97,3.98,3.97,3.98,1204000.0,3.97,3.98,3.97,3.98,1204000.0
2008-09-04 12:00:00,3.98,3.99,3.98,3.98,1130000.0,3.98,3.99,3.98,3.98,1130000.0
2008-09-04 12:05:00,3.98,4.01,3.98,4.01,2324000.0,3.98,4.01,3.98,4.01,2324000.0
2008-09-04 12:10:00,4.01,4.01,3.99,3.99,2048000.0,4.01,4.01,3.99,3.99,2048000.0
2008-09-04 12:15:00,3.99,3.99,3.98,3.98,1104000.0,3.99,3.99,3.98,3.98,1104000.0
2008-09-04 12:20:00,3.98,3.98,3.98,3.98,776000.0,3.98,3.98,3.98,3.98,776000.0
2008-09-04 12:25:00,3.98,3.98,3.98,3.98,676000.0,3.98,3.98,3.98,3.98,676000.0
2008-09-04 12:30:00,3.98,3.98,3.98,3.98,628000.0,3.98,3.98,3.98,3.98,628000.0
2008-09-04 12:35:00,3.98,4.0,3.98,3.99,1416000.0,3.98,4.0,3.98,3.99,1416000.0
2008-09-04 12:40:00,3.99,3.99,3.98,3.98,546000.0,3.99,3.99,3.98,3.98,546000.0
2008-09-04 12:45:00,3.98,3.99,3.98,3.98,2720000.0,3.98,3.99,3.98,3.98,2720000.0
2008-09-04 12:50:00,3.98,3.98,3.97,3.97,1962000.0,3.98,3.98,3.97,3.97,1962000.0
2008-09-04 12:55:00,3.98,3.98,3.97,3.97,3936000.0,3.98,3.98,3.97,3.97,3936000.0
2008-09-04 13:00:00,3.97,3.98,3.97,3.97,1110000.0,3.97,3.98,3.97,3.97,1110000.0
2008-09-04 13:05:00,3.97,3.98,3.97,3.97,1166000.0,3.97,3.98,3.97,3.97,1166000.0
2008-09-04 13:10:00,3.97,3.98,3.97,3.98,820000.0,3.97,3.98,3.97,3.98,820000.0
2008-09-04 13:15:00,3.98,3.98,3.96,3.97,1800000.0,3.98,3.98,3.96,3.97,1800000.0
2008-09-04 13:20:00,3.97,3.97,3.95,3.96,1584000.0,3.97,3.97,3.95,3.96,1584000.0
2008-09-04 13:25:00,3.96,3.96,3.95,3.96,2332000.0,3.96,3.96,3.95,3.96,2332000.0
2008-09-04 13:30:00,3.96,3.96,3.95,3.95,2510000.0,3.96,3.96,3.95,3.95,2510000.0
2008-09-04 13:35:00,3.95,3.96,3.95,3.95,1188000.0,3.95,3.96,3.95,3.95,1188000.0
2008-09-04 13:40:00,3.95,3.96,3.95,3.96,2562000.0,3.95,3.96,3.95,3.96,2562000.0
2008-09-04 13:45:00,3.96,3.96,3.95,3.95,1538000.0,3.96,3.96,3.95,3.95,1538000.0
2008-09-04 13:50:00,3.95,3.96,3.95,3.95,1636000.0,3.95,3.96,3.95,3.95,1636000.0
2008-09-04 13:55:00,3.95,3.95,3.94,3.95,3632000.0,3.95,3.95,3.94,3.95,3632000.0
2008-09-04 14:00:00,3.95,3.96,3.94,3.96,1498000.0,3.95,3.96,3.94,3.96,1498000.0
2008-09-04 14:05:00,3.96,3.96,3.95,3.95,1776000.0,3.96,3.96,3.95,3.95,1776000.0
2008-09-04 14:10:00,3.95,3.96,3.95,3.95,2128000.0,3.95,3.96,3.95,3.95,2128000.0
2008-09-04 14:15:00,3.96,3.96,3.95,3.95,838000.0,3.96,3.96,3.95,3.95,838000.0
2008-09-04 14:20:00,3.95,3.96,3.95,3.96,1506000.0,3.95,3.96,3.95,3.96,1506000.0
2008-09-04 14:25:00,3.96,3.97,3.96,3.96,1624000.0,3.96,3.97,3.96,3.96,1624000.0
2008-09-04 14:30:00,3.96,3.96,3.95,3.95,1354000.0,3.96,3.96,3.95,3.95,1354000.0
2008-09-04 14:35:00,3.95,3.96,3.95,3.96,1602000.0,3.95,3.96,3.95,3.96,1602000.0
2008-09-04 14:40:00,3.96,3.96,3.94,3.95,2220000.0,3.96,3.96,3.94,3.95,2220000.0
2008-09-04 14:45:00,3.95,3.95,3.94,3.94,3966000.0,3.95,3.95,3.94,3.94,3966000.0
2008-09-04 14:50:00,3.94,3.94,3.93,3.93,2084000.0,3.94,3.94,3.93,3.93,2084000.0
2008-09-04 14:55:00,3.93,3.95,3.93,3.95,2114000.0,3.93,3.95,3.93,3.95,2114000.0
2008-09-04 15:00:00,3.95,3.96,3.93,3.95,2104000.0,3.95,3.96,3.93,3.95,2104000.0
2008-09-04 15:05:00,3.95,3.97,3.95,3.96,2202000.0,3.95,3.97,3.95,3.96,2202000.0
2008-09-04 15:10:00,3.96,3.97,3.95,3.96,1690000.0,3.96,3.97,3.95,3.96,1690000.0
2008-09-04 15:15:00,3.96,3.97,3.96,3.96,1758000.0,3.96,3.97,3.96,3.96,1758000.0
2008-09-04 15:20:00,3.96,3.96,3.94,3.95,1632000.0,3.96,3.96,3.94,3.95,1632000.0
2008-09-04 15:25:00,3.95,3.96,3.95,3.95,1248000.0,3.95,3.96,3.95,3.95,1248000.0
2008-09-04 15:30:00,3.95,3.96,3.94,3.95,1260000.0,3.95,3.96,3.94,3.95,1260000.0
2008-09-04 15:35:00,3.95,3.95,3.93,3.94,2138000.0,3.95,3.95,3.93,3.94,2138000.0
2008-09-04 15:40:00,3.94,3.94,3.93,3.93,3652000.0,3.94,3.94,3.93,3.93,3652000.0
2008-09-04 15:45:00,3.93,3.94,3.92,3.93,2808000.0,3.93,3.94,3.92,3.93,2808000.0
2008-09-04 15:50:00,3.93,3.93,3.91,3.91,4510000.0,3.93,3.93,3.91,3.91,4510000.0
2008-09-04 15:55:00,3.91,3.91,3.9,3.9,5556000.0,3.91,3.91,3.9,3.9,5556000.0
2008-09-05 09:30:00,3.86,3.9,3.85,3.87,3424000.0,3.86,3.9,3.85,3.87,3424000.0
2008-09-05 09:35:00,3.87,3.9,3.86,3.88,1556000.0,3.87,3.9,3.86,3.88,1556000.0
2008-09-05 09:40:00,3.88,3.9,3.86,3.89,1966000.0,3.88,3.9,3.86,3.89,1966000.0
2008-09-05 09:45:00,3.89,3.93,3.89,3.92,2614000.0,3.89,3.93,3.89,3.92,2614000.0
2008-09-05 09:50:00,3.92,3.95,3.91,3.92,5176000.0,3.92,3.95,3.91,3.92,5176000.0
2008-09-05 09:55:00,3.92,3.93,3.91,3.92,3278000.0,3.92,3.93,3.91,3.92,3278000.0
2008-09-05 10:00:00,3.92,3.93,3.91,3.91,2536000.0,3.92,3.93,3.91,3.91,2536000.0
2008-09-05 10:05:00,3.92,3.92,3.9,3.9,2046000.0,3.92,3.92,3.9,3.9,2046000.0
2008-09-05 10:10:00,3.9,3.9,3.88,3.89,4376000.0,3.9,3.9,3.88,3.89,4376000.0
2008-09-05 10:15:00,3.89,3.91,3.89,3.9,2240000.0,3.89,3.91,3.89,3.9,2240000.0
2008-09-05 10:20:00,3.9,3.91,3.89,3.89,2782000.0,3.9,3.91,3.89,3.89,2782000.0
2008-09-05 10:25:00,3.89,3.9,3.89,3.89,1484000.0,3.89,3.9,3.89,3.89,1484000.0
2008-09-05 10:30:00,3.89,3.9,3.89,3.89,712000.0,3.89,3.9,3.89,3.89,712000.0
2008-09-05 10:35:00,3.89,3.9,3.89,3.9,1148000.0,3.89,3.9,3.89,3.9,1148000.0
2008-09-05 10:40:00,3.9,3.91,3.9,3.9,1512000.0,3.9,3.91,3.9,3.9,1512000.0
2008-09-05 10:45:00,3.9,3.91,3.9,3.9,1650000.0,3.9,3.91,3.9,3.9,1650000.0
2008-09-05 10:50:00,3.9,3.9,3.89,3.89,1060000.0,3.9,3.9,3.89,3.89,1060000.0
2008-09-05 10:55:00,3.89,3.89,3.87,3.88,1496000.0,3.89,3.89,3.87,3.88,1496000.0
2008-09-05 11:00:00,3.88,3.89,3.88,3.88,1488000.0,3.88,3.89,3.88,3.88,1488000.0
2008-09-05 11:05:00,3.88,3.9,3.88,3.89,936000.0,3.88,3.9,3.88,3.89,936000.0
2008-09-05 11:10:00,3.89,3.89,3.88,3.89,962000.0,3.89,3.89,3.88,3.89,962000.0
2008-09-05 11:15:00,3.89,3.9,3.88,3.88,842000.0,3.89,3.9,3.88,3.88,842000.0
2008-09-05 11:20:00,3.88,3.9,3.88,3.9,1292000.0,3.88,3.9,3.88,3.9,1292000.0
2008-09-05 11:25:00,3.9,3.91,3.9,3.9,1838000.0,3.9,3.91,3.9,3.9,1838000.0
2008-09-05 11:30:00,3.91,3.91,3.9,3.9,1112000.0,3.91,3.91,3.9,3.9,1112000.0
2008-09-05 11:35:00,3.9,3.92,3.9,3.91,1766000.0,3.9,3.92,3.9,3.91,1766000.0
2008-09-05 11:40:00,3.91,3.93,3.91,3.91,1648000.0,3.91,3.93,3.91,3.91,1648000.0
2008-09-05 11:45:00,3.91,3.92,3.91,3.92,1618000.0,3.91,3.92,3.91,3.92,1618000.0
2008-09-05 11:50:00,3.92,3.95,3.92,3.94,3080000.0,3.92,3.95,3.92,3.94,3080000.0
2008-09-05 11:55:00,3.94,3.96,3.94,3.94,2510000.0,3.94,3.96,3.94,3.94,2510000.0
2008-09-05 12:00:00,3.95,3.96,3.94,3.95,2516000.0,3.95,3.96,3.94,3.95,2516000.0
2008-09-05 12:05:00,3.95,3.96,3.95,3.96,2412000.0,3.95,3.96,3.95,3.96,2412000.0
2008-09-05 12:10:00,3.96,3.97,3.95,3.95,1876000.0,3.96,3.97,3.95,3.95,1876000.0
2008-09-05 12:15:00,3.95,3.95,3.95,3.95,1128000.0,3.95,3.95,3.95,3.95,1128000.0
2008-09-05 12:20:00,3.95,3.96,3.94,3.95,1402000.0,3.95,3.96,3.94,3.95,1402000.0
2008-09-05 12:25:00,3.95,3.99,3.95,3.98,1798000.0,3.95,3.99,3.95,3.98,1798000.0
2008-09-05 12:30:00,3.98,3.99,3.98,3.99,2500000.0,3.98,3.99,3.98,3.99,2500000.0
2008-09-05 12:35:00,3.99,4.02,3.98,4.02,3148000.0,3.99,4.02,3.98,4.02,3148000.0
2008-09-05 12:40:00,4.02,4.02,3.99,4.0,2624000.0,4.02,4.02,3.99,4.0,2624000.0
2008-09-05 12:45:00,4.0,4.03,4.0,4.02,1912000.0,4.0,4.03,4.0,4.02,1912000.0
2008-09-05 12:50:00,4.02,4.03,4.01,4.02,2442000.0,4.02,4.03,4.01,4.02,2442000.0
2008-09-05 12:55:00,4.03,4.03,4.01,4.01,1730000.0,4.03,4.03,4.01,4.01,1730000.0
2008-09-05 13:00:00,4.01,4.01,4.0,4.01,1526000.0,4.01,4.01,4.0,4.01,1526000.0
2008-09-05 13:05:00,4.0,4.02,4.0,4.01,1034000.0,4.0,4.02,4.0,4.01,1034000.0
2008-09-05 13:10:00,4.01,4.02,4.01,4.01,942000.0,4.01,4.02,4.01,4.01,942000.0
2008-09-05 13:15:00,4.02,4.04,4.01,4.03,3494000.0,4.02,4.04,4.01,4.03,3494000.0
2008-09-05 13:20:00,4.03,4.03,4.01,4.02,1518000.0,4.03,4.03,4.01,4.02,1518000.0
2008-09-05 13:25:00,4.02,4.02,4.01,4.01,1698000.0,4.02,4.02,4.01,4.01,1698000.0
2008-09-05 13:30:00,4.01,4.02,4.01,4.02,1256000.0,4.01,4.02,4.01,4.02,1256000.0
2008-09-05 13:35:00,4.02,4.02,4.0,4.0,2312000.0,4.02,4.02,4.0,4.0,2312000.0
2008-09-05 13:40:00,4.0,4.01,4.0,4.01,1458000.0,4.0,4.01,4.0,4.01,1458000.0
2008-09-05 13:45:00,4.01,4.01,4.0,4.01,1104000.0,4.01,4.01,4.0,4.01,1104000.0
2008-09-05 13:50:00,4.01,4.01,4.0,4.0,1948000.0,4.01,4.01,4.0,4.0,1948000.0
2008-09-05 13:55:00,4.0,4.01,4.0,4.0,1564000.0,4.0,4.01,4.0,4.0,1564000.0
2008-09-05 14:00:00,4.0,4.01,3.98,3.99,2616000.0,4.0,4.01,3.98,3.99,2616000.0
2008-09-05 14:05:00,3.99,3.99,3.98,3.99,1840000.0,3.99,3.99,3.98,3.99,1840000.0
2008-09-05 14:10:00,3.99,3.99,3.98,3.98,2354000.0,3.99,3.99,3.98,3.98,2354000.0
2008-09-05 14:15:00,3.98,4.0,3.98,4.0,1846000.0,3.98,4.0,3.98,4.0,1846000.0
2008-09-05 14:20:00,4.0,4.01,3.99,3.99,2356000.0,4.0,4.01,3.99,3.99,2356000.0
2008-09-05 14:25:00,4.0,4.0,3.99,3.99,1148000.0,4.0,4.0,3.99,3.99,1148000.0
2008-09-05 14:30:00,3.99,3.99,3.97,3.98,1408000.0,3.99,3.99,3.97,3.98,1408000.0
2008-09-05 14:35:00,3.98,3.99,3.97,3.98,1732000.0,3.98,3.99,3.97,3.98,1732000.0
2008-09-05 14:40:00,3.98,3.98,3.97,3.98,1674000.0,3.98,3.98,3.97,3.98,1674000.0
2008-09-05 14:45:00,3.98,3.98,3.97,3.98,1104000.0,3.98,3.98,3.97,3.98,1104000.0
2008-09-05 14:50:00,3.98,3.99,3.98,3.98,1100000.0,3.98,3.99,3.98,3.98,1100000.0
2008-09-05 14:55:00,3.99,4.0,3.98,3.99,2124000.0,3.99,4.0,3.98,3.99,2124000.0
2008-09-05 15:00:00,3.99,4.0,3.98,3.99,1228000.0,3.99,4.0,3.98,3.99,1228000.0
2008-09-05 15:05:00,3.99,3.99,3.97,3.97,2368000.0,3.99,3.99,3.97,3.97,2368000.0
2008-09-05 15:10:00,3.97,3.97,3.95,3.96,3378000.0,3.97,3.97,3.95,3.96,3378000.0
2008-09-05 15:15:00,3.95,3.97,3.95,3.97,1434000.0,3.95,3.97,3.95,3.97,1434000.0
2008-09-05 15:20:00,3.97,3.97,3.96,3.96,1358000.0,3.97,3.97,3.96,3.96,1358000.0
2008-09-05 15:25:00,3.96,3.97,3.96,3.97,1326000.0,3.96,3.97,3.96,3.97,1326000.0
2008-09-05 15:30:00,3.97,3.97,3.96,3.96,1460000.0,3.97,3.97,3.96,3.96,1460000.0
2008-09-05 15:35:00,3.96,3.97,3.96,3.97,1774000.0,3.96,3.97,3.96,3.97,1774000.0
2008-09-05 15:40:00,3.97,3.98,3.96,3.97,2332000.0,3.97,3.98,3.96,3.97,2332000.0
2008-09-05 15:45:00,3.97,3.98,3.97,3.97,1706000.0,3.97,3.98,3.97,3.97,1706000.0
2008-09-05 15:50:00,3.97,3.98,3.97,3.97,3316000.0,3.97,3.98,3.97,3.97,3316000.0
2008-09-05 15:55:00,3.97,3.97,3.96,3.96,4566000.0,3.97,3.97,3.96,3.96,4566000.0
2008-09-08 09:30:00,4.12,4.19,4.1,4.17,12882000.0,4.12,4.19,4.1,4.17,12882000.0
2008-09-08 09:35:00,4.17,4.18,4.13,4.14,7368000.0,4.17,4.18,4.13,4.14,7368000.0
2008-09-08 09:40:00,4.14,4.15,4.11,4.12,3122000.0,4.14,4.15,4.11,4.12,3122000.0
2008-09-08 09:45:00,4.12,4.14,4.12,4.12,5204000.0,4.12,4.14,4.12,4.12,5204000.0
2008-09-08 09:50:00,4.12,4.12,4.09,4.1,7912000.0,4.12,4.12,4.09,4.1,7912000.0
2008-09-08 09:55:00,4.1,4.15,4.09,4.09,5178000.0,4.1,4.15,4.09,4.09,5178000.0
2008-09-08 10:00:00,4.09,4.09,4.05,4.08,5320000.0,4.09,4.09,4.05,4.08,5320000.0
2008-09-08 10:05:00,4.08,4.1,4.08,4.08,4438000.0,4.08,4.1,4.08,4.08,4438000.0
2008-09-08 10:10:00,4.08,4.09,4.06,4.06,2756000.0,4.08,4.09,4.06,4.06,2756000.0
2008-09-08 10:15:00,4.06,4.07,4.05,4.05,1956000.0,4.06,4.07,4.05,4.05,1956000.0
2008-09-08 10:20:00,4.05,4.08,4.05,4.07,1832000.0,4.05,4.08,4.05,4.07,1832000.0
2008-09-08 10:25:00,4.07,4.07,4.05,4.07,976000.0,4.07,4.07,4.05,4.07,976000.0
2008-09-08 10:30:00,4.07,4.09,4.07,4.08,1128000.0,4.07,4.09,4.07,4.08,1128000.0
2008-09-08 10:35:00,4.08,4.1,4.07,4.1,1088000.0,4.08,4.1,4.07,4.1,1088000.0
2008-09-08 10:40:00,4.1,4.12,4.1,4.11,1916000.0,4.1,4.12,4.1,4.11,1916000.0
2008-09-08 10:45:00,4.11,4.12,4.09,4.12,1750000.0,4.11,4.12,4.09,4.12,1750000.0
2008-09-08 10:50:00,4.12,4.12,4.07,4.07,1326000.0,4.12,4.12,4.07,4.07,1326000.0
2008-09-08 10:55:00,4.08,4.09,4.06,4.06,1092000.0,4.08,4.09,4.06,4.06,1092000.0
2008-09-08 11:00:00,4.06,4.06,4.03,4.06,3440000.0,4.06,4.06,4.03,4.06,3440000.0
2008-09-08 11:05:00,4.06,4.09,4.06,4.07,2134000.0,4.06,4.09,4.06,4.07,2134000.0
2008-09-08 11:10:00,4.07,4.09,4.07,4.08,2054000.0,4.07,4.09,4.07,4.08,2054000.0
2008-09-08 11:15:00,4.09,4.09,4.05,4.05,1064000.0,4.09,4.09,4.05,4.05,1064000.0
2008-09-08 11:20:00,4.06,4.06,4.04,4.05,1580000.0,4.06,4.06,4.04,4.05,1580000.0
2008-09-08 11:25:00,4.05,4.06,4.02,4.03,2778000.0,4.05,4.06,4.02,4.03,2778000.0
2008-09-08 11:30:00,4.03,4.05,4.02,4.04,4314000.0,4.03,4.05,4.02,4.04,4314000.0
2008-09-08 11:35:00,4.04,4.07,4.04,4.05,1698000.0,4.04,4.07,4.04,4.05,1698000.0
2008-09-08 11:40:00,4.05,4.06,4.03,4.03,1442000.0,4.05,4.06,4.03,4.03,1442000.0
2008-09-08 11:45:00,4.03,4.03,4.0,4.0,3256000.0,4.03,4.03,4.0,4.0,3256000.0
2008-09-08 11:50:00,4.0,4.03,3.99,3.99,3054000.0,4.0,4.03,3.99,3.99,3054000.0
2008-09-08 11:55:00,3.99,3.99,3.97,3.98,2894000.0,3.99,3.99,3.97,3.98,2894000.0
2008-09-08 12:00:00,3.98,4.01,3.98,3.99,2510000.0,3.98,4.01,3.98,3.99,2510000.0
2008-09-08 12:05:00,3.99,4.0,3.97,3.98,1770000.0,3.99,4.0,3.97,3.98,1770000.0
2008-09-08 12:10:00,3.98,3.98,3.94,3.96,4024000.0,3.98,3.98,3.94,3.96,4024000.0
2008-09-08 12:15:00,3.96,4.01,3.96,4.01,3120000.0,3.96,4.01,3.96,4.01,3120000.0
2008-09-08 12:20:00,4.01,4.02,3.99,3.99,2736000.0,4.01,4.02,3.99,3.99,2736000.0
2008-09-08 12:25:00,3.99,4.01,3.99,3.99,536000.0,3.99,4.01,3.99,3.99,536000.0
2008-09-08 12:30:00,4.0,4.04,4.0,4.03,1270000.0,4.0,4.04,4.0,4.03,1270000.0
2008-09-08 12:35:00,4.03,4.03,4.01,4.02,1238000.0,4.03,4.03,4.01,4.02,1238000.0
2008-09-08 12:40:00,4.02,4.03,4.02,4.03,1282000.0,4.02,4.03,4.02,4.03,1282000.0
2008-09-08 12:45:00,4.03,4.04,4.03,4.03,1326000.0,4.03,4.04,4.03,4.03,1326000.0
2008-09-08 12:50:00,4.03,4.03,4.01,4.03,652000.0,4.03,4.03,4.01,4.03,652000.0
2008-09-08 12:55:00,4.03,4.04,4.02,4.03,734000.0,4.03,4.04,4.02,4.03,734000.0
2008-09-08 13:00:00,4.03,4.04,4.02,4.02,826000.0,4.03,4.04,4.02,4.02,826000.0
2008-09-08 13:05:00,4.02,4.02,4.0,4.0,1566000.0,4.02,4.02,4.0,4.0,1566000.0
2008-09-08 13:10:00,4.0,4.02,4.0,4.01,872000.0,4.0,4.02,4.0,4.01,872000.0
2008-09-08 13:15:00,4.01,4.01,3.99,4.0,3268000.0,4.01,4.01,3.99,4.0,3268000.0
2008-09-08 13:20:00,4.0,4.01,4.0,4.0,1298000.0,4.0,4.01,4.0,4.0,1298000.0
2008-09-08 13:25:00,4.0,4.01,3.99,4.01,868000.0,4.0,4.01,3.99,4.01,868000.0
2008-09-08 13:30:00,4.01,4.01,3.99,4.0,544000.0,4.01,4.01,3.99,4.0,544000.0
2008-09-08 13:35:00,4.0,4.01,3.98,3.99,2246000.0,4.0,4.01,3.98,3.99,2246000.0
2008-09-08 13:40:00,3.99,3.99,3.98,3.99,1098000.0,3.99,3.99,3.98,3.99,1098000.0
2008-09-08 13:45:00,3.99,4.0,3.99,3.99,1022000.0,3.99,4.0,3.99,3.99,1022000.0
2008-09-08 13:50:00,3.99,3.99,3.97,3.98,2552000.0,3.99,3.99,3.97,3.98,2552000.0
2008-09-08 13:55:00,3.98,3.98,3.97,3.97,1630000.0,3.98,3.98,3.97,3.97,1630000.0
2008-09-08 14:00:00,3.97,4.0,3.96,4.0,2294000.0,3.97,4.0,3.96,4.0,2294000.0
2008-09-08 14:05:00,4.0,4.0,3.99,3.99,788000.0,4.0,4.0,3.99,3.99,788000.0
2008-09-08 14:10:00,3.99,4.0,3.98,3.99,1284000.0,3.99,4.0,3.98,3.99,1284000.0
2008-09-08 14:15:00,4.0,4.0,3.99,4.0,632000.0,4.0,4.0,3.99,4.0,632000.0
2008-09-08 14:20:00,4.0,4.01,3.99,4.01,2368000.0,4.0,4.01,3.99,4.01,2368000.0
2008-09-08 14:25:00,4.01,4.01,4.0,4.01,890000.0,4.01,4.01,4.0,4.01,890000.0
2008-09-08 14:30:00,4.01,4.02,4.01,4.01,1404000.0,4.01,4.02,4.01,4.01,1404000.0
2008-09-08 14:35:00,4.01,4.03,4.01,4.03,1226000.0,4.01,4.03,4.01,4.03,1226000.0
2008-09-08 14:40:00,4.03,4.03,4.01,4.02,864000.0,4.03,4.03,4.01,4.02,864000.0
2008-09-08 14:45:00,4.02,4.04,4.02,4.02,1274000.0,4.02,4.04,4.02,4.02,1274000.0
2008-09-08 14:50:00,4.02,4.02,4.01,4.02,520000.0,4.02,4.02,4.01,4.02,520000.0
2008-09-08 14:55:00,4.02,4.04,4.01,4.03,2190000.0,4.02,4.04,4.01,4.03,2190000.0
2008-09-08 15:00:00,4.03,4.03,4.02,4.02,958000.0,4.03,4.03,4.02,4.02,958000.0
2008-09-08 15:05:00,4.02,4.02,4.0,4.0,1776000.0,4.02,4.02,4.0,4.0,1776000.0
2008-09-08 15:10:00,4.0,4.01,3.99,4.01,1518000.0,4.0,4.01,3.99,4.01,1518000.0
2008-09-08 15:15:00,4.01,4.02,4.0,4.02,1186000.0,4.01,4.02,4.0,4.02,1186000.0
2008-09-08 15:20:00,4.02,4.05,4.01,4.04,1842000.0,4.02,4.05,4.01,4.04,1842000.0
2008-09-08 15:25:00,4.04,4.06,4.03,4.05,2424000.0,4.04,4.06,4.03,4.05,2424000.0
2008-09-08 15:30:00,4.05,4.07,4.05,4.07,2130000.0,4.05,4.07,4.05,4.07,2130000.0
2008-09-08 15:35:00,4.07,4.08,4.06,4.07,3278000.0,4.07,4.08,4.06,4.07,3278000.0
2008-09-08 15:40:00,4.07,4.07,4.05,4.06,2098000.0,4.07,4.07,4.05,4.06,2098000.0
2008-09-08 15:45:00,4.06,4.07,4.05,4.05,1804000.0,4.06,4.07,4.05,4.05,1804000.0
2008-09-08 15:50:00,4.05,4.06,4.04,4.05,3846000.0,4.05,4.06,4.04,4.05,3846000.0
2008-09-08 15:55:00,4.05,4.06,4.04,4.06,4474000.0,4.05,4.06,4.04,4.06,4474000.0
2008-09-09 09:30:00,4.04,4.05,4.03,4.03,2126000.0,4.04,4.05,4.03,4.03,2126000.0
2008-09-09 09:35:00,4.04,4.04,4.02,4.03,1164000.0,4.04,4.04,4.02,4.03,1164000.0
2008-09-09 09:40:00,4.03,4.09,4.02,4.09,2992000.0,4.03,4.09,4.02,4.09,2992000.0
2008-09-09 09:45:00,4.09,4.1,4.08,4.08,2004000.0,4.09,4.1,4.08,4.08,2004000.0
2008-09-09 09:50:00,4.08,4.09,4.07,4.09,1878000.0,4.08,4.09,4.07,4.09,1878000.0
2008-09-09 09:55:00,4.09,4.09,4.07,4.07,1364000.0,4.09,4.09,4.07,4.07,1364000.0
2008-09-09 10:00:00,4.07,4.08,4.07,4.08,1706000.0,4.07,4.08,4.07,4.08,1706000.0
2008-09-09 10:05:00,4.08,4.08,4.05,4.05,1374000.0,4.08,4.08,4.05,4.05,1374000.0
2008-09-09 10:10:00,4.05,4.07,4.04,4.06,1630000.0,4.05,4.07,4.04,4.06,1630000.0
2008-09-09 10:15:00,4.06,4.07,4.05,4.06,994000.0,4.06,4.07,4.05,4.06,994000.0
2008-09-09 10:20:00,4.06,4.08,4.06,4.07,1854000.0,4.06,4.08,4.06,4.07,1854000.0
2008-09-09 10:25:00,4.07,4.07,4.05,4.06,1744000.0,4.07,4.07,4.05,4.06,1744000.0
2008-09-09 10:30:00,4.05,4.06,4.05,4.05,726000.0,4.05,4.06,4.05,4.05,726000.0
2008-09-09 10:35:00,4.06,4.06,4.05,4.06,624000.0,4.06,4.06,4.05,4.06,624000.0
2008-09-09 10:40:00,4.06,4.07,4.06,4.07,884000.0,4.06,4.07,4.06,4.07,884000.0
2008-09-09 10:45:00,4.07,4.07,4.05,4.05,826000.0,4.07,4.07,4.05,4.05,826000.0
2008-09-09 10:50:00,4.05,4.05,4.04,4.04,1312000.0,4.05,4.05,4.04,4.04,1312000.0
2008-09-09 10:55:00,4.04,4.04,4.01,4.02,1404000.0,4.04,4.04,4.01,4.02,1404000.0
2008-09-09 11:00:00,4.02,4.03,4.02,4.03,950000.0,4.02,4.03,4.02,4.03,950000.0
2008-09-09 11:05:00,4.04,4.04,4.03,4.03,928000.0,4.04,4.04,4.03,4.03,928000.0
2008-09-09 11:10:00,4.03,4.03,3.99,4.0,1534000.0,4.03,4.03,3.99,4.0,1534000.0
2008-09-09 11:15:00,4.0,4.01,3.99,4.01,980000.0,4.0,4.01,3.99,4.01,980000.0
2008-09-09 11:20:00,4.01,4.03,4.01,4.02,882000.0,4.01,4.03,4.01,4.02,882000.0
2008-09-09 11:25:00,4.02,4.03,4.02,4.03,658000.0,4.02,4.03,4.02,4.03,658000.0
2008-09-09 11:30:00,4.03,4.03,4.02,4.03,720000.0,4.03,4.03,4.02,4.03,720000.0
2008-09-09 11:35:00,4.03,4.04,4.02,4.04,2164000.0,4.03,4.04,4.02,4.04,2164000.0
2008-09-09 11:40:00,4.03,4.04,4.03,4.04,744000.0,4.03,4.04,4.03,4.04,744000.0
2008-09-09 11:45:00,4.04,4.05,4.04,4.05,1578000.0,4.04,4.05,4.04,4.05,1578000.0
2008-09-09 11:50:00,4.05,4.06,4.04,4.06,1880000.0,4.05,4.06,4.04,4.06,1880000.0
2008-09-09 11:55:00,4.05,4.06,4.05,4.05,2768000.0,4.05,4.06,4.05,4.05,2768000.0
2008-09-09 12:00:00,4.05,4.05,4.04,4.05,1886000.0,4.05,4.05,4.04,4.05,1886000.0
2008-09-09 12:05:00,4.05,4.06,4.04,4.04,2064000.0,4.05,4.06,4.04,4.04,2064000.0
2008-09-09 12:10:00,4.04,4.04,4.03,4.04,1434000.0,4.04,4.04,4.03,4.04,1434000.0
2008-09-09 12:15:00,4.04,4.04,4.03,4.04,1114000.0,4.04,4.04,4.03,4.04,1114000.0
2008-09-09 12:20:00,4.04,4.06,4.04,4.05,1154000.0,4.04,4.06,4.04,4.05,1154000.0
2008-09-09 12:25:00,4.05,4.06,4.05,4.05,736000.0,4.05,4.06,4.05,4.05,736000.0
2008-09-09 12:30:00,4.05,4.06,4.05,4.05,838000.0,4.05,4.06,4.05,4.05,838000.0
2008-09-09 12:35:00,4.05,4.06,4.05,4.05,728000.0,4.05,4.06,4.05,4.05,728000.0
2008-09-09 12:40:00,4.05,4.05,4.03,4.05,642000.0,4.05,4.05,4.03,4.05,642000.0
2008-09-09 12:45:00,4.05,4.06,4.05,4.05,294000.0,4.05,4.06,4.05,4.05,294000.0
2008-09-09 12:50:00,4.05,4.06,4.04,4.05,662000.0,4.05,4.06,4.04,4.05,662000.0
2008-09-09 12:55:00,4.05,4.05,4.04,4.04,684000.0,4.05,4.05,4.04,4.04,684000.0
2008-09-09 13:00:00,4.04,4.06,4.04,4.06,1174000.0,4.04,4.06,4.04,4.06,1174000.0
2008-09-09 13:05:00,4.06,4.07,4.05,4.07,1550000.0,4.06,4.07,4.05,4.07,1550000.0
2008-09-09 13:10:00,4.07,4.07,4.05,4.06,1658000.0,4.07,4.07,4.05,4.06,1658000.0
2008-09-09 13:15:00,4.06,4.08,4.06,4.08,1426000.0,4.06,4.08,4.06,4.08,1426000.0
2008-09-09 13:20:00,4.07,4.08,4.06,4.06,802000.0,4.07,4.08,4.06,4.06,802000.0
2008-09-09 13:25:00,4.06,4.06,4.04,4.04,1312000.0,4.06,4.06,4.04,4.04,1312000.0
2008-09-09 13:30:00,4.04,4.05,4.03,4.05,1080000.0,4.04,4.05,4.03,4.05,1080000.0
2008-09-09 13:35:00,4.04,4.05,4.03,4.04,964000.0,4.04,4.05,4.03,4.04,964000.0
2008-09-09 13:40:00,4.04,4.04,4.03,4.04,868000.0,4.04,4.04,4.03,4.04,868000.0
2008-09-09 13:45:00,4.04,4.04,4.03,4.03,1328000.0,4.04,4.04,4.03,4.03,1328000.0
2008-09-09 13:50:00,4.03,4.04,4.03,4.03,750000.0,4.03,4.04,4.03,4.03,750000.0
2008-09-09 13:55:00,4.03,4.04,4.03,4.04,644000.0,4.03,4.04,4.03,4.04,644000.0
2008-09-09 14:00:00,4.03,4.04,4.03,4.04,760000.0,4.03,4.04,4.03,4.04,760000.0
2008-09-09 14:05:00,4.04,4.04,4.03,4.03,970000.0,4.04,4.04,4.03,4.03,970000.0
2008-09-09 14:10:00,4.03,4.03,4.02,4.02,1092000.0,4.03,4.03,4.02,4.02,1092000.0
2008-09-09 14:15:00,4.02,4.02,4.01,4.01,992000.0,4.02,4.02,4.01,4.01,992000.0
2008-09-09 14:20:00,4.01,4.02,4.0,4.01,1222000.0,4.01,4.02,4.0,4.01,1222000.0
2008-09-09 14:25:00,4.01,4.01,4.01,4.01,1686000.0,4.01,4.01,4.01,4.01,1686000.0
2008-09-09 14:30:00,4.01,4.01,3.99,3.99,1572000.0,4.01,4.01,3.99,3.99,1572000.0
2008-09-09 14:35:00,3.99,4.0,3.99,4.0,1328000.0,3.99,4.0,3.99,4.0,1328000.0
2008-09-09 14:40:00,4.0,4.01,3.98,3.99,2272000.0,4.0,4.01,3.98,3.99,2272000.0
2008-09-09 14:45:00,3.99,3.99,3.98,3.99,1568000.0,3.99,3.99,3.98,3.99,1568000.0
2008-09-09 14:50:00,3.99,4.0,3.99,3.99,1114000.0,3.99,4.0,3.99,3.99,1114000.0
2008-09-09 14:55:00,3.99,4.0,3.98,3.98,904000.0,3.99,4.0,3.98,3.98,904000.0
2008-09-09 15:00:00,3.99,3.99,3.97,3.97,2376000.0,3.99,3.99,3.97,3.97,2376000.0
2008-09-09 15:05:00,3.97,3.97,3.96,3.96,3868000.0,3.97,3.97,3.96,3.96,3868000.0
2008-09-09 15:10:00,3.96,3.97,3.95,3.96,1342000.0,3.96,3.97,3.95,3.96,1342000.0
2008-09-09 15:15:00,3.96,3.97,3.96,3.97,2314000.0,3.96,3.97,3.96,3.97,2314000.0
2008-09-09 15:20:00,3.97,4.0,3.96,3.99,2186000.0,3.97,4.0,3.96,3.99,2186000.0
2008-09-09 15:25:00,3.99,4.0,3.99,4.0,2102000.0,3.99,4.0,3.99,4.0,2102000.0
2008-09-09 15:30:00,4.0,4.0,3.98,3.99,1514000.0,4.0,4.0,3.98,3.99,1514000.0
2008-09-09 15:35:00,3.99,3.99,3.98,3.98,1036000.0,3.99,3.99,3.98,3.98,1036000.0
2008-09-09 15:40:00,3.98,3.98,3.97,3.98,1378000.0,3.98,3.98,3.97,3.98,1378000.0
2008-09-09 15:45:00,3.98,3.99,3.98,3.98,1894000.0,3.98,3.99,3.98,3.98,1894000.0
2008-09-09 15:50:00,3.98,3.98,3.96,3.96,2000000.0,3.98,3.98,3.96,3.96,2000000.0
2008-09-09 15:55:00,3.96,3.96,3.95,3.95,3642000.0,3.96,3.96,3.95,3.95,3642000.0
2008-09-10 09:30:00,4.0,4.01,3.95,3.96,3934000.0,4.0,4.01,3.95,3.96,3934000.0
2008-09-10 09:35:00,3.96,3.96,3.91,3.92,2940000.0,3.96,3.96,3.91,3.92,2940000.0
2008-09-10 09:40:00,3.92,3.92,3.9,3.91,4800000.0,3.92,3.92,3.9,3.91,4800000.0
2008-09-10 09:45:00,3.91,3.92,3.9,3.92,3974000.0,3.91,3.92,3.9,3.92,3974000.0
2008-09-10 09:50:00,3.92,3.93,3.91,3.93,3362000.0,3.92,3.93,3.91,3.93,3362000.0
2008-09-10 09:55:00,3.93,3.93,3.9,3.9,4210000.0,3.93,3.93,3.9,3.9,4210000.0
2008-09-10 10:00:00,3.9,3.92,3.89,3.91,3118000.0,3.9,3.92,3.89,3.91,3118000.0
2008-09-10 10:05:00,3.91,3.92,3.89,3.9,2488000.0,3.91,3.92,3.89,3.9,2488000.0
2008-09-10 10:10:00,3.9,3.9,3.87,3.88,3378000.0,3.9,3.9,3.87,3.88,3378000.0
2008-09-10 10:15:00,3.88,3.88,3.86,3.87,2824000.0,3.88,3.88,3.86,3.87,2824000.0
2008-09-10 10:20:00,3.87,3.88,3.86,3.88,3160000.0,3.87,3.88,3.86,3.88,3160000.0
2008-09-10 10:25:00,3.88,3.89,3.86,3.87,2818000.0,3.88,3.89,3.86,3.87,2818000.0
2008-09-10 10:30:00,3.87,3.89,3.85,3.87,3418000.0,3.87,3.89,3.85,3.87,3418000.0
2008-09-10 10:35:00,3.87,3.88,3.86,3.87,6282000.0,3.87,3.88,3.86,3.87,6282000.0
2008-09-10 10:40:00,3.87,3.88,3.87,3.88,1342000.0,3.87,3.88,3.87,3.88,1342000.0
2008-09-10 10:45:00,3.88,3.88,3.87,3.87,1848000.0,3.88,3.88,3.87,3.87,1848000.0
2008-09-10 10:50:00,3.87,3.88,3.87,3.87,1606000.0,3.87,3.88,3.87,3.87,1606000.0
2008-09-10 10:55:00,3.87,3.88,3.87,3.87,1110000.0,3.87,3.88,3.87,3.87,1110000.0
2008-09-10 11:00:00,3.87,3.88,3.85,3.88,1882000.0,3.87,3.88,3.85,3.88,1882000.0
2008-09-10 11:05:00,3.88,3.89,3.87,3.88,3094000.0,3.88,3.89,3.87,3.88,3094000.0
2008-09-10 11:10:00,3.88,3.88,3.86,3.87,1284000.0,3.88,3.88,3.86,3.87,1284000.0
2008-09-10 11:15:00,3.87,3.89,3.87,3.89,1010000.0,3.87,3.89,3.87,3.89,1010000.0
2008-09-10 11:20:00,3.88,3.9,3.87,3.88,1880000.0,3.88,3.9,3.87,3.88,1880000.0
2008-09-10 11:25:00,3.88,3.88,3.86,3.86,1836000.0,3.88,3.88,3.86,3.86,1836000.0
2008-09-10 11:30:00,3.86,3.86,3.85,3.85,3962000.0,3.86,3.86,3.85,3.85,3962000.0
2008-09-10 11:35:00,3.85,3.86,3.85,3.85,6394000.0,3.85,3.86,3.85,3.85,6394000.0
2008-09-10 11:40:00,3.85,3.86,3.85,3.86,4866000.0,3.85,3.86,3.85,3.86,4866000.0
2008-09-10 11:45:00,3.86,3.88,3.86,3.87,2276000.0,3.86,3.88,3.86,3.87,2276000.0
2008-09-10 11:50:00,3.87,3.88,3.87,3.87,2668000.0,3.87,3.88,3.87,3.87,2668000.0
2008-09-10 11:55:00,3.87,3.89,3.87,3.88,1000000.0,3.87,3.89,3.87,3.88,1000000.0
2008-09-10 12:00:00,3.88,3.89,3.87,3.88,1170000.0,3.88,3.89,3.87,3.88,1170000.0
2008-09-10 12:05:00,3.88,3.89,3.87,3.89,1830000.0,3.88,3.89,3.87,3.89,1830000.0
2008-09-10 12:10:00,3.89,3.89,3.88,3.88,1126000.0,3.89,3.89,3.88,3.88,1126000.0
2008-09-10 12:15:00,3.88,3.89,3.87,3.89,1126000.0,3.88,3.89,3.87,3.89,1126000.0
2008-09-10 12:20:00,3.89,3.89,3.88,3.89,3146000.0,3.89,3.89,3.88,3.89,3146000.0
2008-09-10 12:25:00,3.89,3.89,3.88,3.89,2460000.0,3.89,3.89,3.88,3.89,2460000.0
2008-09-10 12:30:00,3.89,3.9,3.89,3.9,1208000.0,3.89,3.9,3.89,3.9,1208000.0
2008-09-10 12:35:00,3.9,3.91,3.9,3.91,2996000.0,3.9,3.91,3.9,3.91,2996000.0
2008-09-10 12:40:00,3.91,3.92,3.9,3.9,3954000.0,3.91,3.92,3.9,3.9,3954000.0
2008-09-10 12:45:00,3.9,3.9,3.88,3.89,1548000.0,3.9,3.9,3.88,3.89,1548000.0
2008-09-10 12:50:00,3.89,3.89,3.88,3.89,862000.0,3.89,3.89,3.88,3.89,862000.0
2008-09-10 12:55:00,3.89,3.89,3.87,3.87,2070000.0,3.89,3.89,3.87,3.87,2070000.0
2008-09-10 13:00:00,3.88,3.88,3.87,3.88,1078000.0,3.88,3.88,3.87,3.88,1078000.0
2008-09-10 13:05:00,3.88,3.88,3.85,3.85,1242000.0,3.88,3.88,3.85,3.85,1242000.0
2008-09-10 13:10:00,3.85,3.86,3.85,3.86,948000.0,3.85,3.86,3.85,3.86,948000.0
2008-09-10 13:15:00,3.86,3.86,3.85,3.86,1004000.0,3.86,3.86,3.85,3.86,1004000.0
2008-09-10 13:20:00,3.86,3.87,3.86,3.87,710000.0,3.86,3.87,3.86,3.87,710000.0
2008-09-10 13:25:00,3.87,3.88,3.86,3.87,1996000.0,3.87,3.88,3.86,3.87,1996000.0
2008-09-10 13:30:00,3.87,3.87,3.86,3.87,600000.0,3.87,3.87,3.86,3.87,600000.0
2008-09-10 13:35:00,3.87,3.89,3.86,3.88,1136000.0,3.87,3.89,3.86,3.88,1136000.0
2008-09-10 13:40:00,3.88,3.88,3.87,3.87,1056000.0,3.88,3.88,3.87,3.87,1056000.0
2008-09-10 13:45:00,3.87,3.87,3.86,3.87,918000.0,3.87,3.87,3.86,3.87,918000.0
2008-09-10 13:50:00,3.86,3.86,3.83,3.85,2464000.0,3.86,3.86,3.83,3.85,2464000.0
2008-09-10 13:55:00,3.85,3.85,3.83,3.83,2836000.0,3.85,3.85,3.83,3.83,2836000.0
2008-09-10 14:00:00,3.83,3.84,3.82,3.82,2882000.0,3.83,3.84,3.82,3.82,2882000.0
2008-09-10 14:05:00,3.82,3.82,3.81,3.82,3074000.0,3.82,3.82,3.81,3.82,3074000.0
2008-09-10 14:10:00,3.82,3.82,3.81,3.82,3426000.0,3.82,3.82,3.81,3.82,3426000.0
2008-09-10 14:15:00,3.82,3.84,3.82,3.83,3406000.0,3.82,3.84,3.82,3.83,3406000.0
2008-09-10 14:20:00,3.83,3.85,3.83,3.84,2232000.0,3.83,3.85,3.83,3.84,2232000.0
2008-09-10 14:25:00,3.84,3.86,3.84,3.85,2426000.0,3.84,3.86,3.84,3.85,2426000.0
2008-09-10 14:30:00,3.85,3.88,3.85,3.88,4114000.0,3.85,3.88,3.85,3.88,4114000.0
2008-09-10 14:35:00,3.88,3.89,3.87,3.88,2496000.0,3.88,3.89,3.87,3.88,2496000.0
2008-09-10 14:40:00,3.88,3.88,3.86,3.87,1398000.0,3.88,3.88,3.86,3.87,1398000.0
2008-09-10 14:45:00,3.87,3.89,3.87,3.88,920000.0,3.87,3.89,3.87,3.88,920000.0
2008-09-10 14:50:00,3.88,3.89,3.86,3.87,1544000.0,3.88,3.89,3.86,3.87,1544000.0
2008-09-10 14:55:00,3.87,3.87,3.85,3.86,1038000.0,3.87,3.87,3.85,3.86,1038000.0
2008-09-10 15:00:00,3.86,3.88,3.86,3.86,1234000.0,3.86,3.88,3.86,3.86,1234000.0
2008-09-10 15:05:00,3.86,3.88,3.86,3.87,1054000.0,3.86,3.88,3.86,3.87,1054000.0
2008-09-10 15:10:00,3.87,3.87,3.86,3.87,826000.0,3.87,3.87,3.86,3.87,826000.0
2008-09-10 15:15:00,3.87,3.89,3.87,3.88,922000.0,3.87,3.89,3.87,3.88,922000.0
2008-09-10 15:20:00,3.88,3.88,3.87,3.88,1414000.0,3.88,3.88,3.87,3.88,1414000.0
2008-09-10 15:25:00,3.88,3.88,3.86,3.87,1376000.0,3.88,3.88,3.86,3.87,1376000.0
2008-09-10 15:30:00,3.87,3.87,3.85,3.86,1124000.0,3.87,3.87,3.85,3.86,1124000.0
2008-09-10 15:35:00,3.86,3.86,3.84,3.84,2006000.0,3.86,3.86,3.84,3.84,2006000.0
2008-09-10 15:40:00,3.84,3.85,3.84,3.85,2240000.0,3.84,3.85,3.84,3.85,2240000.0
2008-09-10 15:45:00,3.85,3.85,3.83,3.84,2818000.0,3.85,3.85,3.83,3.84,2818000.0
2008-09-10 15:50:00,3.84,3.85,3.83,3.84,3196000.0,3.84,3.85,3.83,3.84,3196000.0
2008-09-10 15:55:00,3.84,3.85,3.83,3.84,3972000.0,3.84,3.85,3.83,3.84,3972000.0
2008-09-11 09:30:00,3.76,3.84,3.76,3.84,4916000.0,3.76,3.84,3.76,3.84,4916000.0
2008-09-11 09:35:00,3.84,3.84,3.8,3.81,3340000.0,3.84,3.84,3.8,3.81,3340000.0
2008-09-11 09:40:00,3.81,3.82,3.8,3.82,2506000.0,3.81,3.82,3.8,3.82,2506000.0
2008-09-11 09:45:00,3.82,3.83,3.81,3.82,2316000.0,3.82,3.83,3.81,3.82,2316000.0
2008-09-11 09:50:00,3.82,3.82,3.81,3.81,1760000.0,3.82,3.82,3.81,3.81,1760000.0
2008-09-11 09:55:00,3.81,3.82,3.8,3.81,2220000.0,3.81,3.82,3.8,3.81,2220000.0
2008-09-11 10:00:00,3.81,3.87,3.81,3.83,3720000.0,3.81,3.87,3.81,3.83,3720000.0
2008-09-11 10:05:00,3.83,3.85,3.82,3.85,2028000.0,3.83,3.85,3.82,3.85,2028000.0
2008-09-11 10:10:00,3.84,3.85,3.83,3.84,1610000.0,3.84,3.85,3.83,3.84,1610000.0
2008-09-11 10:15:00,3.84,3.84,3.82,3.83,1626000.0,3.84,3.84,3.82,3.83,1626000.0
2008-09-11 10:20:00,3.83,3.85,3.83,3.85,1512000.0,3.83,3.85,3.83,3.85,1512000.0
2008-09-11 10:25:00,3.85,3.85,3.82,3.82,1828000.0,3.85,3.85,3.82,3.82,1828000.0
2008-09-11 10:30:00,3.82,3.83,3.8,3.82,1316000.0,3.82,3.83,3.8,3.82,1316000.0
2008-09-11 10:35:00,3.82,3.83,3.81,3.82,1308000.0,3.82,3.83,3.81,3.82,1308000.0
2008-09-11 10:40:00,3.82,3.85,3.82,3.85,1364000.0,3.82,3.85,3.82,3.85,1364000.0
2008-09-11 10:45:00,3.85,3.88,3.85,3.87,3330000.0,3.85,3.88,3.85,3.87,3330000.0
2008-09-11 10:50:00,3.87,3.88,3.86,3.88,2812000.0,3.87,3.88,3.86,3.88,2812000.0
2008-09-11 10:55:00,3.88,3.89,3.87,3.88,1714000.0,3.88,3.89,3.87,3.88,1714000.0
2008-09-11 11:00:00,3.88,3.89,3.87,3.87,1706000.0,3.88,3.89,3.87,3.87,1706000.0
2008-09-11 11:05:00,3.88,3.89,3.88,3.88,1758000.0,3.88,3.89,3.88,3.88,1758000.0
2008-09-11 11:10:00,3.88,3.89,3.87,3.89,2178000.0,3.88,3.89,3.87,3.89,2178000.0
2008-09-11 11:15:00,3.89,3.9,3.88,3.88,1492000.0,3.89,3.9,3.88,3.88,1492000.0
2008-09-11 11:20:00,3.88,3.89,3.88,3.89,1160000.0,3.88,3.89,3.88,3.89,1160000.0
2008-09-11 11:25:00,3.88,3.9,3.88,3.89,898000.0,3.88,3.9,3.88,3.89,898000.0
2008-09-11 11:30:00,3.89,3.93,3.89,3.92,1860000.0,3.89,3.93,3.89,3.92,1860000.0
2008-09-11 11:35:00,3.92,3.92,3.91,3.92,1884000.0,3.92,3.92,3.91,3.92,1884000.0
2008-09-11 11:40:00,3.92,3.93,3.91,3.92,946000.0,3.92,3.93,3.91,3.92,946000.0
2008-09-11 11:45:00,3.92,3.92,3.91,3.91,1444000.0,3.92,3.92,3.91,3.91,1444000.0
2008-09-11 11:50:00,3.91,3.94,3.91,3.93,1022000.0,3.91,3.94,3.91,3.93,1022000.0
2008-09-11 11:55:00,3.93,3.93,3.91,3.92,1054000.0,3.93,3.93,3.91,3.92,1054000.0
2008-09-11 12:00:00,3.92,3.95,3.92,3.95,2604000.0,3.92,3.95,3.92,3.95,2604000.0
2008-09-11 12:05:00,3.95,3.95,3.93,3.93,2642000.0,3.95,3.95,3.93,3.93,2642000.0
2008-09-11 12:10:00,3.93,3.93,3.91,3.92,840000.0,3.93,3.93,3.91,3.92,840000.0
2008-09-11 12:15:00,3.92,3.94,3.91,3.92,1488000.0,3.92,3.94,3.91,3.92,1488000.0
2008-09-11 12:20:00,3.92,3.93,3.92,3.92,874000.0,3.92,3.93,3.92,3.92,874000.0
2008-09-11 12:25:00,3.92,3.92,3.9,3.9,1474000.0,3.92,3.92,3.9,3.9,1474000.0
2008-09-11 12:30:00,3.9,3.9,3.88,3.9,2684000.0,3.9,3.9,3.88,3.9,2684000.0
2008-09-11 12:35:00,3.9,3.9,3.88,3.88,2766000.0,3.9,3.9,3.88,3.88,2766000.0
2008-09-11 12:40:00,3.88,3.9,3.88,3.89,1640000.0,3.88,3.9,3.88,3.89,1640000.0
2008-09-11 12:45:00,3.89,3.9,3.89,3.89,1128000.0,3.89,3.9,3.89,3.89,1128000.0
2008-09-11 12:50:00,3.89,3.9,3.89,3.89,1230000.0,3.89,3.9,3.89,3.89,1230000.0
2008-09-11 12:55:00,3.9,3.9,3.88,3.89,1204000.0,3.9,3.9,3.88,3.89,1204000.0
2008-09-11 13:00:00,3.9,3.9,3.89,3.9,866000.0,3.9,3.9,3.89,3.9,866000.0
2008-09-11 13:05:00,3.9,3.9,3.87,3.87,1930000.0,3.9,3.9,3.87,3.87,1930000.0
2008-09-11 13:10:00,3.87,3.89,3.87,3.88,1124000.0,3.87,3.89,3.87,3.88,1124000.0
2008-09-11 13:15:00,3.88,3.88,3.86,3.87,1838000.0,3.88,3.88,3.86,3.87,1838000.0
2008-09-11 13:20:00,3.87,3.87,3.85,3.85,1836000.0,3.87,3.87,3.85,3.85,1836000.0
2008-09-11 13:25:00,3.85,3.89,3.85,3.88,1434000.0,3.85,3.89,3.85,3.88,1434000.0
2008-09-11 13:30:00,3.89,3.89,3.88,3.88,1170000.0,3.89,3.89,3.88,3.88,1170000.0
2008-09-11 13:35:00,3.88,3.9,3.88,3.9,938000.0,3.88,3.9,3.88,3.9,938000.0
2008-09-11 13:40:00,3.9,3.92,3.89,3.92,864000.0,3.9,3.92,3.89,3.92,864000.0
2008-09-11 13:45:00,3.91,3.91,3.89,3.9,932000.0,3.91,3.91,3.89,3.9,932000.0
2008-09-11 13:50:00,3.9,3.93,3.9,3.93,1692000.0,3.9,3.93,3.9,3.93,1692000.0
2008-09-11 13:55:00,3.93,3.93,3.91,3.92,926000.0,3.93,3.93,3.91,3.92,926000.0
2008-09-11 14:00:00,3.92,3.94,3.91,3.93,932000.0,3.92,3.94,3.91,3.93,932000.0
2008-09-11 14:05:00,3.93,3.94,3.93,3.93,1194000.0,3.93,3.94,3.93,3.93,1194000.0
2008-09-11 14:10:00,3.93,3.93,3.92,3.92,698000.0,3.93,3.93,3.92,3.92,698000.0
2008-09-11 14:15:00,3.92,3.94,3.91,3.94,1096000.0,3.92,3.94,3.91,3.94,1096000.0
2008-09-11 14:20:00,3.94,3.95,3.94,3.95,1188000.0,3.94,3.95,3.94,3.95,1188000.0
2008-09-11 14:25:00,3.95,3.95,3.94,3.95,2054000.0,3.95,3.95,3.94,3.95,2054000.0
2008-09-11 14:30:00,3.95,3.95,3.94,3.94,950000.0,3.95,3.95,3.94,3.94,950000.0
2008-09-11 14:35:00,3.94,3.95,3.94,3.95,668000.0,3.94,3.95,3.94,3.95,668000.0
2008-09-11 14:40:00,3.95,3.95,3.94,3.95,2234000.0,3.95,3.95,3.94,3.95,2234000.0
2008-09-11 14:45:00,3.95,3.97,3.95,3.97,3020000.0,3.95,3.97,3.95,3.97,3020000.0
2008-09-11 14:50:00,3.97,3.97,3.95,3.97,2318000.0,3.97,3.97,3.95,3.97,2318000.0
2008-09-11 14:55:00,3.97,3.97,3.95,3.95,1276000.0,3.97,3.97,3.95,3.95,1276000.0
2008-09-11 15:00:00,3.95,3.97,3.95,3.96,1348000.0,3.95,3.97,3.95,3.96,1348000.0
2008-09-11 15:05:00,3.96,3.99,3.96,3.98,2876000.0,3.96,3.99,3.96,3.98,2876000.0
2008-09-11 15:10:00,3.99,3.99,3.97,3.97,1878000.0,3.99,3.99,3.97,3.97,1878000.0
2008-09-11 15:15:00,3.97,3.97,3.94,3.94,4762000.0,3.97,3.97,3.94,3.94,4762000.0
2008-09-11 15:20:00,3.94,3.94,3.93,3.94,2066000.0,3.94,3.94,3.93,3.94,2066000.0
2008-09-11 15:25:00,3.94,3.94,3.92,3.93,1886000.0,3.94,3.94,3.92,3.93,1886000.0
2008-09-11 15:30:00,3.93,3.93,3.91,3.92,2014000.0,3.93,3.93,3.91,3.92,2014000.0
2008-09-11 15:35:00,3.93,3.94,3.92,3.94,2152000.0,3.93,3.94,3.92,3.94,2152000.0
2008-09-11 15:40:00,3.94,3.96,3.93,3.95,2372000.0,3.94,3.96,3.93,3.95,2372000.0
2008-09-11 15:45:00,3.95,3.97,3.95,3.95,3292000.0,3.95,3.97,3.95,3.95,3292000.0
2008-09-11 15:50:00,3.95,3.97,3.95,3.96,3166000.0,3.95,3.97,3.95,3.96,3166000.0
2008-09-11 15:55:00,3.96,3.98,3.95,3.98,5570000.0,3.96,3.98,3.95,3.98,5570000.0
2008-09-12 09:30:00,3.94,3.95,3.89,3.93,2636000.0,3.94,3.95,3.89,3.93,2636000.0
2008-09-12 09:35:00,3.93,3.94,3.85,3.86,4304000.0,3.93,3.94,3.85,3.86,4304000.0
2008-09-12 09:40:00,3.86,3.88,3.85,3.88,3482000.0,3.86,3.88,3.85,3.88,3482000.0
2008-09-12 09:45:00,3.88,3.89,3.86,3.88,2584000.0,3.88,3.89,3.86,3.88,2584000.0
2008-09-12 09:50:00,3.88,3.88,3.86,3.86,2394000.0,3.88,3.88,3.86,3.86,2394000.0
2008-09-12 09:55:00,3.86,3.87,3.85,3.86,4146000.0,3.86,3.87,3.85,3.86,4146000.0
2008-09-12 10:00:00,3.86,3.86,3.83,3.84,4050000.0,3.86,3.86,3.83,3.84,4050000.0
2008-09-12 10:05:00,3.84,3.9,3.84,3.88,3006000.0,3.84,3.9,3.84,3.88,3006000.0
2008-09-12 10:10:00,3.88,3.88,3.87,3.88,1972000.0,3.88,3.88,3.87,3.88,1972000.0
2008-09-12 10:15:00,3.88,3.91,3.87,3.91,2324000.0,3.88,3.91,3.87,3.91,2324000.0
2008-09-12 10:20:00,3.91,3.91,3.89,3.91,1530000.0,3.91,3.91,3.89,3.91,1530000.0
2008-09-12 10:25:00,3.91,3.91,3.88,3.88,1262000.0,3.91,3.91,3.88,3.88,1262000.0
2008-09-12 10:30:00,3.88,3.89,3.88,3.89,1402000.0,3.88,3.89,3.88,3.89,1402000.0
2008-09-12 10:35:00,3.89,3.91,3.89,3.9,1608000.0,3.89,3.91,3.89,3.9,1608000.0
2008-09-12 10:40:00,3.9,3.92,3.9,3.91,1834000.0,3.9,3.92,3.9,3.91,1834000.0
2008-09-12 10:45:00,3.91,3.92,3.88,3.88,1050000.0,3.91,3.92,3.88,3.88,1050000.0
2008-09-12 10:50:00,3.88,3.9,3.88,3.88,1010000.0,3.88,3.9,3.88,3.88,1010000.0
2008-09-12 10:55:00,3.88,3.9,3.87,3.9,904000.0,3.88,3.9,3.87,3.9,904000.0
2008-09-12 11:00:00,3.9,3.91,3.89,3.9,802000.0,3.9,3.91,3.89,3.9,802000.0
2008-09-12 11:05:00,3.9,3.9,3.89,3.9,828000.0,3.9,3.9,3.89,3.9,828000.0
2008-09-12 11:10:00,3.9,3.93,3.9,3.92,1148000.0,3.9,3.93,3.9,3.92,1148000.0
2008-09-12 11:15:00,3.92,3.95,3.92,3.94,2332000.0,3.92,3.95,3.92,3.94,2332000.0
2008-09-12 11:20:00,3.93,3.96,3.93,3.96,1522000.0,3.93,3.96,3.93,3.96,1522000.0
2008-09-12 11:25:00,3.96,3.98,3.95,3.95,3984000.0,3.96,3.98,3.95,3.95,3984000.0
2008-09-12 11:30:00,3.95,3.95,3.93,3.93,2248000.0,3.95,3.95,3.93,3.93,2248000.0
2008-09-12 11:35:00,3.93,3.94,3.93,3.93,2372000.0,3.93,3.94,3.93,3.93,2372000.0
2008-09-12 11:40:00,3.93,3.93,3.92,3.92,1820000.0,3.93,3.93,3.92,3.92,1820000.0
2008-09-12 11:45:00,3.92,3.94,3.92,3.94,1200000.0,3.92,3.94,3.92,3.94,1200000.0
2008-09-12 11:50:00,3.94,3.94,3.92,3.93,1416000.0,3.94,3.94,3.92,3.93,1416000.0
2008-09-12 11:55:00,3.94,3.94,3.93,3.94,996000.0,3.94,3.94,3.93,3.94,996000.0
2008-09-12 12:00:00,3.94,3.94,3.92,3.93,894000.0,3.94,3.94,3.92,3.93,894000.0
2008-09-12 12:05:00,3.93,3.93,3.92,3.93,536000.0,3.93,3.93,3.92,3.93,536000.0
2008-09-12 12:10:00,3.93,3.93,3.92,3.92,914000.0,3.93,3.93,3.92,3.92,914000.0
2008-09-12 12:15:00,3.92,3.94,3.92,3.94,898000.0,3.92,3.94,3.92,3.94,898000.0
2008-09-12 12:20:00,3.94,3.95,3.93,3.94,872000.0,3.94,3.95,3.93,3.94,872000.0
2008-09-12 12:25:00,3.93,3.95,3.93,3.94,1990000.0,3.93,3.95,3.93,3.94,1990000.0
2008-09-12 12:30:00,3.94,3.95,3.93,3.94,1224000.0,3.94,3.95,3.93,3.94,1224000.0
2008-09-12 12:35:00,3.94,3.95,3.93,3.94,682000.0,3.94,3.95,3.93,3.94,682000.0
2008-09-12 12:40:00,3.94,3.95,3.94,3.94,388000.0,3.94,3.95,3.94,3.94,388000.0
2008-09-12 12:45:00,3.94,3.94,3.9,3.91,1464000.0,3.94,3.94,3.9,3.91,1464000.0
2008-09-12 12:50:00,3.91,3.91,3.89,3.89,1688000.0,3.91,3.91,3.89,3.89,1688000.0
2008-09-12 12:55:00,3.89,3.9,3.89,3.89,1290000.0,3.89,3.9,3.89,3.89,1290000.0
2008-09-12 13:00:00,3.89,3.9,3.89,3.9,1116000.0,3.89,3.9,3.89,3.9,1116000.0
2008-09-12 13:05:00,3.9,3.9,3.88,3.88,1186000.0,3.9,3.9,3.88,3.88,1186000.0
2008-09-12 13:10:00,3.89,3.89,3.87,3.87,1654000.0,3.89,3.89,3.87,3.87,1654000.0
2008-09-12 13:15:00,3.87,3.88,3.87,3.88,3324000.0,3.87,3.88,3.87,3.88,3324000.0
2008-09-12 13:20:00,3.88,3.89,3.88,3.89,818000.0,3.88,3.89,3.88,3.89,818000.0
2008-09-12 13:25:00,3.89,3.92,3.89,3.91,810000.0,3.89,3.92,3.89,3.91,810000.0
2008-09-12 13:30:00,3.91,3.91,3.89,3.89,788000.0,3.91,3.91,3.89,3.89,788000.0
2008-09-12 13:35:00,3.89,3.9,3.88,3.89,562000.0,3.89,3.9,3.88,3.89,562000.0
2008-09-12 13:40:00,3.89,3.92,3.88,3.91,1714000.0,3.89,3.92,3.88,3.91,1714000.0
2008-09-12 13:45:00,3.91,3.92,3.91,3.92,800000.0,3.91,3.92,3.91,3.92,800000.0
2008-09-12 13:50:00,3.92,3.93,3.92,3.92,806000.0,3.92,3.93,3.92,3.92,806000.0
2008-09-12 13:55:00,3.92,3.92,3.92,3.92,650000.0,3.92,3.92,3.92,3.92,650000.0
2008-09-12 14:00:00,3.92,3.92,3.9,3.9,934000.0,3.92,3.92,3.9,3.9,934000.0
2008-09-12 14:05:00,3.9,3.91,3.9,3.9,398000.0,3.9,3.91,3.9,3.9,398000.0
2008-09-12 14:10:00,3.9,3.92,3.9,3.91,644000.0,3.9,3.92,3.9,3.91,644000.0
2008-09-12 14:15:00,3.91,3.91,3.9,3.91,486000.0,3.91,3.91,3.9,3.91,486000.0
2008-09-12 14:20:00,3.91,3.92,3.9,3.92,1008000.0,3.91,3.92,3.9,3.92,1008000.0
2008-09-12 14:25:00,3.91,3.92,3.9,3.91,724000.0,3.91,3.92,3.9,3.91,724000.0
2008-09-12 14:30:00,3.91,3.91,3.9,3.9,800000.0,3.91,3.91,3.9,3.9,800000.0
2008-09-12 14:35:00,3.9,3.91,3.9,3.91,1360000.0,3.9,3.91,3.9,3.91,1360000.0
2008-09-12 14:40:00,3.91,3.92,3.91,3.91,752000.0,3.91,3.92,3.91,3.91,752000.0
2008-09-12 14:45:00,3.91,3.92,3.91,3.92,770000.0,3.91,3.92,3.91,3.92,770000.0
2008-09-12 14:50:00,3.92,3.92,3.91,3.92,1042000.0,3.92,3.92,3.91,3.92,1042000.0
2008-09-12 14:55:00,3.92,3.94,3.92,3.93,1616000.0,3.92,3.94,3.92,3.93,1616000.0
2008-09-12 15:00:00,3.93,3.93,3.92,3.93,1102000.0,3.93,3.93,3.92,3.93,1102000.0
2008-09-12 15:05:00,3.93,3.94,3.92,3.93,1716000.0,3.93,3.94,3.92,3.93,1716000.0
2008-09-12 15:10:00,3.93,3.94,3.92,3.93,1860000.0,3.93,3.94,3.92,3.93,1860000.0
2008-09-12 15:15:00,3.93,3.94,3.92,3.92,1278000.0,3.93,3.94,3.92,3.92,1278000.0
2008-09-12 15:20:00,3.92,3.93,3.91,3.93,1550000.0,3.92,3.93,3.91,3.93,1550000.0
2008-09-12 15:25:00,3.93,3.93,3.91,3.92,1278000.0,3.93,3.93,3.91,3.92,1278000.0
2008-09-12 15:30:00,3.92,3.93,3.91,3.91,1750000.0,3.92,3.93,3.91,3.91,1750000.0
2008-09-12 15:35:00,3.91,3.91,3.9,3.9,2450000.0,3.91,3.91,3.9,3.9,2450000.0
2008-09-12 15:40:00,3.9,3.92,3.9,3.9,1618000.0,3.9,3.92,3.9,3.9,1618000.0
2008-09-12 15:45:00,3.9,3.91,3.89,3.9,1700000.0,3.9,3.91,3.89,3.9,1700000.0
2008-09-12 15:50:00,3.9,3.91,3.9,3.91,2316000.0,3.9,3.91,3.9,3.91,2316000.0
2008-09-12 15:55:00,3.91,3.92,3.91,3.92,2786000.0,3.91,3.92,3.91,3.92,2786000.0
2008-09-15 09:30:00,3.84,3.87,3.83,3.85,4286000.0,3.84,3.87,3.83,3.85,4286000.0
2008-09-15 09:35:00,3.85,3.86,3.82,3.83,2886000.0,3.85,3.86,3.82,3.83,2886000.0
2008-09-15 09:40:00,3.83,3.91,3.82,3.9,4582000.0,3.83,3.91,3.82,3.9,4582000.0
2008-09-15 09:45:00,3.91,3.92,3.88,3.88,2956000.0,3.91,3.92,3.88,3.88,2956000.0
2008-09-15 09:50:00,3.88,3.9,3.86,3.86,2420000.0,3.88,3.9,3.86,3.86,2420000.0
2008-09-15 09:55:00,3.87,3.89,3.86,3.89,2652000.0,3.87,3.89,3.86,3.89,2652000.0
2008-09-15 10:00:00,3.88,3.91,3.88,3.9,1990000.0,3.88,3.91,3.88,3.9,1990000.0
2008-09-15 10:05:00,3.9,3.9,3.88,3.89,1362000.0,3.9,3.9,3.88,3.89,1362000.0
2008-09-15 10:10:00,3.89,3.91,3.89,3.9,1520000.0,3.89,3.91,3.89,3.9,1520000.0
2008-09-15 10:15:00,3.9,3.91,3.89,3.9,1412000.0,3.9,3.91,3.89,3.9,1412000.0
2008-09-15 10:20:00,3.89,3.9,3.88,3.9,1270000.0,3.89,3.9,3.88,3.9,1270000.0
2008-09-15 10:25:00,3.9,3.94,3.9,3.93,3120000.0,3.9,3.94,3.9,3.93,3120000.0
2008-09-15 10:30:00,3.93,3.97,3.92,3.97,3378000.0,3.93,3.97,3.92,3.97,3378000.0
2008-09-15 10:35:00,3.97,3.97,3.93,3.94,2828000.0,3.97,3.97,3.93,3.94,2828000.0
2008-09-15 10:40:00,3.94,3.95,3.94,3.95,1736000.0,3.94,3.95,3.94,3.95,1736000.0
2008-09-15 10:45:00,3.95,3.97,3.94,3.97,1580000.0,3.95,3.97,3.94,3.97,1580000.0
2008-09-15 10:50:00,3.97,3.99,3.96,3.99,3730000.0,3.97,3.99,3.96,3.99,3730000.0
2008-09-15 10:55:00,3.99,3.99,3.97,3.98,1806000.0,3.99,3.99,3.97,3.98,1806000.0
2008-09-15 11:00:00,3.98,3.99,3.97,3.97,1736000.0,3.98,3.99,3.97,3.97,1736000.0
2008-09-15 11:05:00,3.97,3.97,3.93,3.94,2022000.0,3.97,3.97,3.93,3.94,2022000.0
2008-09-15 11:10:00,3.94,3.95,3.93,3.95,1548000.0,3.94,3.95,3.93,3.95,1548000.0
2008-09-15 11:15:00,3.95,3.95,3.95,3.95,1090000.0,3.95,3.95,3.95,3.95,1090000.0
2008-09-15 11:20:00,3.95,3.96,3.94,3.94,1552000.0,3.95,3.96,3.94,3.94,1552000.0
2008-09-15 11:25:00,3.94,3.94,3.93,3.94,924000.0,3.94,3.94,3.93,3.94,924000.0
2008-09-15 11:30:00,3.94,3.97,3.93,3.96,1542000.0,3.94,3.97,3.93,3.96,1542000.0
2008-09-15 11:35:00,3.96,3.97,3.96,3.96,1822000.0,3.96,3.97,3.96,3.96,1822000.0
2008-09-15 11:40:00,3.96,3.96,3.95,3.95,1346000.0,3.96,3.96,3.95,3.95,1346000.0
2008-09-15 11:45:00,3.95,3.96,3.95,3.96,1302000.0,3.95,3.96,3.95,3.96,1302000.0
2008-09-15 11:50:00,3.96,3.97,3.95,3.96,924000.0,3.96,3.97,3.95,3.96,924000.0
2008-09-15 11:55:00,3.96,3.96,3.95,3.95,1876000.0,3.96,3.96,3.95,3.95,1876000.0
2008-09-15 12:00:00,3.95,3.95,3.94,3.94,2788000.0,3.95,3.95,3.94,3.94,2788000.0
2008-09-15 12:05:00,3.94,3.95,3.93,3.93,1318000.0,3.94,3.95,3.93,3.93,1318000.0
2008-09-15 12:10:00,3.93,3.94,3.91,3.92,4738000.0,3.93,3.94,3.91,3.92,4738000.0
2008-09-15 12:15:00,3.92,3.93,3.9,3.92,2816000.0,3.92,3.93,3.9,3.92,2816000.0
2008-09-15 12:20:00,3.93,3.94,3.92,3.93,3370000.0,3.93,3.94,3.92,3.93,3370000.0
2008-09-15 12:25:00,3.93,3.94,3.92,3.93,1138000.0,3.93,3.94,3.92,3.93,1138000.0
2008-09-15 12:30:00,3.93,3.94,3.92,3.92,1092000.0,3.93,3.94,3.92,3.92,1092000.0
2008-09-15 12:35:00,3.92,3.92,3.91,3.91,824000.0,3.92,3.92,3.91,3.91,824000.0
2008-09-15 12:40:00,3.92,3.92,3.91,3.92,426000.0,3.92,3.92,3.91,3.92,426000.0
2008-09-15 12:45:00,3.92,3.94,3.92,3.94,1294000.0,3.92,3.94,3.92,3.94,1294000.0
2008-09-15 12:50:00,3.94,3.97,3.93,3.96,2642000.0,3.94,3.97,3.93,3.96,2642000.0
2008-09-15 12:55:00,3.96,3.97,3.94,3.95,4088000.0,3.96,3.97,3.94,3.95,4088000.0
2008-09-15 13:00:00,3.95,3.96,3.94,3.95,1080000.0,3.95,3.96,3.94,3.95,1080000.0
2008-09-15 13:05:00,3.96,3.96,3.95,3.95,1460000.0,3.96,3.96,3.95,3.95,1460000.0
2008-09-15 13:10:00,3.95,3.96,3.95,3.95,1980000.0,3.95,3.96,3.95,3.95,1980000.0
2008-09-15 13:15:00,3.95,3.96,3.95,3.95,818000.0,3.95,3.96,3.95,3.95,818000.0
2008-09-15 13:20:00,3.95,3.96,3.95,3.95,1126000.0,3.95,3.96,3.95,3.95,1126000.0
2008-09-15 13:25:00,3.95,3.95,3.95,3.95,1488000.0,3.95,3.95,3.95,3.95,1488000.0
2008-09-15 13:30:00,3.95,3.95,3.94,3.94,2144000.0,3.95,3.95,3.94,3.94,2144000.0
2008-09-15 13:35:00,3.94,3.94,3.91,3.91,2172000.0,3.94,3.94,3.91,3.91,2172000.0
2008-09-15 13:40:00,3.91,3.92,3.9,3.91,1908000.0,3.91,3.92,3.9,3.91,1908000.0
2008-09-15 13:45:00,3.92,3.92,3.89,3.89,2038000.0,3.92,3.92,3.89,3.89,2038000.0
2008-09-15 13:50:00,3.89,3.9,3.89,3.89,2408000.0,3.89,3.9,3.89,3.89,2408000.0
2008-09-15 13:55:00,3.89,3.89,3.88,3.89,1282000.0,3.89,3.89,3.88,3.89,1282000.0
2008-09-15 14:00:00,3.89,3.9,3.88,3.88,2232000.0,3.89,3.9,3.88,3.88,2232000.0
2008-09-15 14:05:00,3.88,3.89,3.88,3.89,1416000.0,3.88,3.89,3.88,3.89,1416000.0
2008-09-15 14:10:00,3.89,3.89,3.88,3.88,978000.0,3.89,3.89,3.88,3.88,978000.0
2008-09-15 14:15:00,3.88,3.9,3.88,3.89,1962000.0,3.88,3.9,3.88,3.89,1962000.0
2008-09-15 14:20:00,3.89,3.9,3.89,3.9,1160000.0,3.89,3.9,3.89,3.9,1160000.0
2008-09-15 14:25:00,3.9,3.9,3.89,3.9,900000.0,3.9,3.9,3.89,3.9,900000.0
2008-09-15 14:30:00,3.89,3.9,3.89,3.89,414000.0,3.89,3.9,3.89,3.89,414000.0
2008-09-15 14:35:00,3.89,3.91,3.89,3.9,1076000.0,3.89,3.91,3.89,3.9,1076000.0
2008-09-15 14:40:00,3.91,3.91,3.89,3.9,1992000.0,3.91,3.91,3.89,3.9,1992000.0
2008-09-15 14:45:00,3.9,3.93,3.9,3.93,2296000.0,3.9,3.93,3.9,3.93,2296000.0
2008-09-15 14:50:00,3.93,3.93,3.91,3.92,2450000.0,3.93,3.93,3.91,3.92,2450000.0
2008-09-15 14:55:00,3.92,3.93,3.91,3.92,1956000.0,3.92,3.93,3.91,3.92,1956000.0
2008-09-15 15:00:00,3.92,3.92,3.9,3.9,2368000.0,3.92,3.92,3.9,3.9,2368000.0
2008-09-15 15:05:00,3.9,3.9,3.88,3.89,2164000.0,3.9,3.9,3.88,3.89,2164000.0
2008-09-15 15:10:00,3.89,3.92,3.89,3.91,1598000.0,3.89,3.92,3.89,3.91,1598000.0
2008-09-15 15:15:00,3.91,3.91,3.89,3.89,1170000.0,3.91,3.91,3.89,3.89,1170000.0
2008-09-15 15:20:00,3.89,3.89,3.88,3.88,2194000.0,3.89,3.89,3.88,3.88,2194000.0
2008-09-15 15:25:00,3.88,3.89,3.88,3.89,2102000.0,3.88,3.89,3.88,3.89,2102000.0
2008-09-15 15:30:00,3.88,3.92,3.88,3.91,2888000.0,3.88,3.92,3.88,3.91,2888000.0
2008-09-15 15:35:00,3.91,3.92,3.9,3.91,2146000.0,3.91,3.92,3.9,3.91,2146000.0
2008-09-15 15:40:00,3.91,3.92,3.9,3.91,2380000.0,3.91,3.92,3.9,3.91,2380000.0
2008-09-15 15:45:00,3.91,3.92,3.91,3.91,3328000.0,3.91,3.92,3.91,3.91,3328000.0
2008-09-15 15:50:00,3.91,3.91,3.88,3.88,4678000.0,3.91,3.91,3.88,3.88,4678000.0
2008-09-15 15:55:00,3.88,3.89,3.86,3.87,10972000.0,3.88,3.89,3.86,3.87,10972000.0
2008-09-16 09:30:00,3.84,3.9,3.83,3.87,7120000.0,3.84,3.9,3.83,3.87,7120000.0
2008-09-16 09:35:00,3.88,3.89,3.83,3.86,3362000.0,3.88,3.89,3.83,3.86,3362000.0
2008-09-16 09:40:00,3.86,3.94,3.85,3.91,4026000.0,3.86,3.94,3.85,3.91,4026000.0
2008-09-16 09:45:00,3.91,3.95,3.91,3.91,3500000.0,3.91,3.95,3.91,3.91,3500000.0
2008-09-16 09:50:00,3.91,3.93,3.89,3.92,3852000.0,3.91,3.93,3.89,3.92,3852000.0
2008-09-16 09:55:00,3.92,3.93,3.91,3.92,2928000.0,3.92,3.93,3.91,3.92,2928000.0
2008-09-16 10:00:00,3.92,3.96,3.9,3.96,6140000.0,3.92,3.96,3.9,3.96,6140000.0
2008-09-16 10:05:00,3.96,3.98,3.95,3.95,5922000.0,3.96,3.98,3.95,3.95,5922000.0
2008-09-16 10:10:00,3.95,3.97,3.94,3.97,5534000.0,3.95,3.97,3.94,3.97,5534000.0
2008-09-16 10:15:00,3.97,3.97,3.95,3.96,3862000.0,3.97,3.97,3.95,3.96,3862000.0
2008-09-16 10:20:00,3.96,3.97,3.95,3.97,4926000.0,3.96,3.97,3.95,3.97,4926000.0
2008-09-16 10:25:00,3.96,3.97,3.94,3.96,3716000.0,3.96,3.97,3.94,3.96,3716000.0
2008-09-16 10:30:00,3.96,3.97,3.95,3.95,3638000.0,3.96,3.97,3.95,3.95,3638000.0
2008-09-16 10:35:00,3.95,3.96,3.95,3.96,2260000.0,3.95,3.96,3.95,3.96,2260000.0
2008-09-16 10:40:00,3.96,3.96,3.94,3.95,3402000.0,3.96,3.96,3.94,3.95,3402000.0
2008-09-16 10:45:00,3.95,3.96,3.95,3.95,1804000.0,3.95,3.96,3.95,3.95,1804000.0
2008-09-16 10:50:00,3.95,3.96,3.94,3.96,6218000.0,3.95,3.96,3.94,3.96,6218000.0
2008-09-16 10:55:00,3.96,3.97,3.93,3.93,7440000.0,3.96,3.97,3.93,3.93,7440000.0
2008-09-16 11:00:00,3.93,3.97,3.93,3.95,6388000.0,3.93,3.97,3.93,3.95,6388000.0
2008-09-16 11:05:00,3.95,3.96,3.92,3.93,2822000.0,3.95,3.96,3.92,3.93,2822000.0
2008-09-16 11:10:00,3.93,3.95,3.92,3.94,3210000.0,3.93,3.95,3.92,3.94,3210000.0
2008-09-16 11:15:00,3.94,3.95,3.94,3.95,2638000.0,3.94,3.95,3.94,3.95,2638000.0
2008-09-16 11:20:00,3.95,3.96,3.93,3.93,3560000.0,3.95,3.96,3.93,3.93,3560000.0
2008-09-16 11:25:00,3.93,3.95,3.93,3.93,2044000.0,3.93,3.95,3.93,3.93,2044000.0
2008-09-16 11:30:00,3.93,3.95,3.93,3.94,1598000.0,3.93,3.95,3.93,3.94,1598000.0
2008-09-16 11:35:00,3.94,3.95,3.93,3.94,2052000.0,3.94,3.95,3.93,3.94,2052000.0
2008-09-16 11:40:00,3.94,3.95,3.93,3.95,1040000.0,3.94,3.95,3.93,3.95,1040000.0
2008-09-16 11:45:00,3.95,3.95,3.94,3.94,932000.0,3.95,3.95,3.94,3.94,932000.0
2008-09-16 11:50:00,3.94,3.95,3.94,3.94,1010000.0,3.94,3.95,3.94,3.94,1010000.0
2008-09-16 11:55:00,3.94,3.96,3.93,3.94,1748000.0,3.94,3.96,3.93,3.94,1748000.0
2008-09-16 12:00:00,3.95,3.95,3.94,3.95,2466000.0,3.95,3.95,3.94,3.95,2466000.0
2008-09-16 12:05:00,3.95,3.95,3.93,3.94,1652000.0,3.95,3.95,3.93,3.94,1652000.0
2008-09-16 12:10:00,3.94,3.95,3.94,3.94,3370000.0,3.94,3.95,3.94,3.94,3370000.0
2008-09-16 12:15:00,3.94,3.95,3.93,3.94,2334000.0,3.94,3.95,3.93,3.94,2334000.0
2008-09-16 12:20:00,3.94,3.95,3.93,3.95,968000.0,3.94,3.95,3.93,3.95,968000.0
2008-09-16 12:25:00,3.95,3.95,3.94,3.94,1082000.0,3.95,3.95,3.94,3.94,1082000.0
2008-09-16 12:30:00,3.94,3.95,3.94,3.94,1466000.0,3.94,3.95,3.94,3.94,1466000.0
2008-09-16 12:35:00,3.94,3.94,3.93,3.93,1992000.0,3.94,3.94,3.93,3.93,1992000.0
2008-09-16 12:40:00,3.93,3.93,3.92,3.93,2934000.0,3.93,3.93,3.92,3.93,2934000.0
2008-09-16 12:45:00,3.93,3.95,3.93,3.94,1674000.0,3.93,3.95,3.93,3.94,1674000.0
2008-09-16 12:50:00,3.94,3.94,3.93,3.94,1038000.0,3.94,3.94,3.93,3.94,1038000.0
2008-09-16 12:55:00,3.94,3.94,3.93,3.94,1884000.0,3.94,3.94,3.93,3.94,1884000.0
2008-09-16 13:00:00,3.94,3.94,3.93,3.94,2404000.0,3.94,3.94,3.93,3.94,2404000.0
2008-09-16 13:05:00,3.94,3.95,3.93,3.95,1588000.0,3.94,3.95,3.93,3.95,1588000.0
2008-09-16 13:10:00,3.95,3.95,3.93,3.94,646000.0,3.95,3.95,3.93,3.94,646000.0
2008-09-16 13:15:00,3.94,3.95,3.94,3.94,1270000.0,3.94,3.95,3.94,3.94,1270000.0
2008-09-16 13:20:00,3.94,3.95,3.94,3.94,1468000.0,3.94,3.95,3.94,3.94,1468000.0
2008-09-16 13:25:00,3.94,3.94,3.93,3.94,642000.0,3.94,3.94,3.93,3.94,642000.0
2008-09-16 13:30:00,3.94,3.95,3.94,3.95,888000.0,3.94,3.95,3.94,3.95,888000.0
2008-09-16 13:35:00,3.95,3.95,3.94,3.94,1178000.0,3.95,3.95,3.94,3.94,1178000.0
2008-09-16 13:40:00,3.94,3.95,3.94,3.95,860000.0,3.94,3.95,3.94,3.95,860000.0
2008-09-16 13:45:00,3.94,3.95,3.94,3.94,1060000.0,3.94,3.95,3.94,3.94,1060000.0
2008-09-16 13:50:00,3.94,3.95,3.94,3.95,1010000.0,3.94,3.95,3.94,3.95,1010000.0
2008-09-16 13:55:00,3.95,3.95,3.93,3.94,19366000.0,3.95,3.95,3.93,3.94,19366000.0
2008-09-16 14:00:00,3.93,3.94,3.93,3.94,688000.0,3.93,3.94,3.93,3.94,688000.0
2008-09-16 14:05:00,3.94,3.95,3.94,3.94,774000.0,3.94,3.95,3.94,3.94,774000.0
2008-09-16 14:10:00,3.94,3.95,3.9,3.92,2570000.0,3.94,3.95,3.9,3.92,2570000.0
2008-09-16 14:15:00,3.92,3.97,3.91,3.93,6390000.0,3.92,3.97,3.91,3.93,6390000.0
2008-09-16 14:20:00,3.93,3.93,3.9,3.92,3934000.0,3.93,3.93,3.9,3.92,3934000.0
2008-09-16 14:25:00,3.92,3.94,3.91,3.93,4538000.0,3.92,3.94,3.91,3.93,4538000.0
2008-09-16 14:30:00,3.92,3.97,3.92,3.92,3222000.0,3.92,3.97,3.92,3.92,3222000.0
2008-09-16 14:35:00,3.93,3.97,3.92,3.95,6472000.0,3.93,3.97,3.92,3.95,6472000.0
2008-09-16 14:40:00,3.95,3.96,3.92,3.93,5808000.0,3.95,3.96,3.92,3.93,5808000.0
2008-09-16 14:45:00,3.93,3.93,3.91,3.91,6232000.0,3.93,3.93,3.91,3.91,6232000.0
2008-09-16 14:50:00,3.91,3.92,3.9,3.91,5464000.0,3.91,3.92,3.9,3.91,5464000.0
2008-09-16 14:55:00,3.91,3.93,3.91,3.92,3662000.0,3.91,3.93,3.91,3.92,3662000.0
2008-09-16 15:00:00,3.92,3.92,3.9,3.92,4262000.0,3.92,3.92,3.9,3.92,4262000.0
2008-09-16 15:05:00,3.92,3.93,3.91,3.93,2062000.0,3.92,3.93,3.91,3.93,2062000.0
2008-09-16 15:10:00,3.93,3.93,3.91,3.93,2098000.0,3.93,3.93,3.91,3.93,2098000.0
2008-09-16 15:15:00,3.93,3.95,3.93,3.94,3626000.0,3.93,3.95,3.93,3.94,3626000.0
2008-09-16 15:20:00,3.94,3.95,3.94,3.95,3326000.0,3.94,3.95,3.94,3.95,3326000.0
2008-09-16 15:25:00,3.95,3.95,3.93,3.93,1914000.0,3.95,3.95,3.93,3.93,1914000.0
2008-09-16 15:30:00,3.93,3.93,3.91,3.91,2862000.0,3.93,3.93,3.91,3.91,2862000.0
2008-09-16 15:35:00,3.91,3.93,3.91,3.93,2310000.0,3.91,3.93,3.91,3.93,2310000.0
2008-09-16 15:40:00,3.92,3.93,3.91,3.92,2808000.0,3.92,3.93,3.91,3.92,2808000.0
2008-09-16 15:45:00,3.92,3.94,3.91,3.94,2994000.0,3.92,3.94,3.91,3.94,2994000.0
2008-09-16 15:50:00,3.94,3.97,3.93,3.93,2668000.0,3.94,3.97,3.93,3.93,2668000.0
2008-09-16 15:55:00,3.93,3.94,3.91,3.93,4486000.0,3.93,3.94,3.91,3.93,4486000.0
2008-09-17 09:30:00,3.9,3.91,3.82,3.85,3572000.0,3.9,3.91,3.82,3.85,3572000.0
2008-09-17 09:35:00,3.85,3.85,3.83,3.84,2340000.0,3.85,3.85,3.83,3.84,2340000.0
2008-09-17 09:40:00,3.84,3.86,3.83,3.83,3256000.0,3.84,3.86,3.83,3.83,3256000.0
2008-09-17 09:45:00,3.83,3.84,3.81,3.84,2836000.0,3.83,3.84,3.81,3.84,2836000.0
2008-09-17 09:50:00,3.84,3.84,3.79,3.79,4434000.0,3.84,3.84,3.79,3.79,4434000.0
2008-09-17 09:55:00,3.79,3.8,3.75,3.78,3036000.0,3.79,3.8,3.75,3.78,3036000.0
2008-09-17 10:00:00,3.78,3.81,3.77,3.79,3162000.0,3.78,3.81,3.77,3.79,3162000.0
2008-09-17 10:05:00,3.79,3.79,3.73,3.76,4722000.0,3.79,3.79,3.73,3.76,4722000.0
2008-09-17 10:10:00,3.76,3.77,3.71,3.73,4680000.0,3.76,3.77,3.71,3.73,4680000.0
2008-09-17 10:15:00,3.72,3.77,3.72,3.76,4740000.0,3.72,3.77,3.72,3.76,4740000.0
2008-09-17 10:20:00,3.77,3.77,3.72,3.72,4332000.0,3.77,3.77,3.72,3.72,4332000.0
2008-09-17 10:25:00,3.72,3.73,3.71,3.72,2502000.0,3.72,3.73,3.71,3.72,2502000.0
2008-09-17 10:30:00,3.72,3.74,3.71,3.72,3354000.0,3.72,3.74,3.71,3.72,3354000.0
2008-09-17 10:35:00,3.72,3.72,3.67,3.69,6764000.0,3.72,3.72,3.67,3.69,6764000.0
2008-09-17 10:40:00,3.69,3.73,3.69,3.72,3752000.0,3.69,3.73,3.69,3.72,3752000.0
2008-09-17 10:45:00,3.73,3.74,3.72,3.74,4002000.0,3.73,3.74,3.72,3.74,4002000.0
2008-09-17 10:50:00,3.74,3.74,3.71,3.73,2532000.0,3.74,3.74,3.71,3.73,2532000.0
2008-09-17 10:55:00,3.73,3.74,3.71,3.71,1120000.0,3.73,3.74,3.71,3.71,1120000.0
2008-09-17 11:00:00,3.71,3.72,3.7,3.71,1700000.0,3.71,3.72,3.7,3.71,1700000.0
2008-09-17 11:05:00,3.71,3.72,3.7,3.7,1630000.0,3.71,3.72,3.7,3.7,1630000.0
2008-09-17 11:10:00,3.7,3.72,3.7,3.71,1808000.0,3.7,3.72,3.7,3.71,1808000.0
2008-09-17 11:15:00,3.71,3.73,3.71,3.73,2304000.0,3.71,3.73,3.71,3.73,2304000.0
2008-09-17 11:20:00,3.73,3.75,3.73,3.75,2070000.0,3.73,3.75,3.73,3.75,2070000.0
2008-09-17 11:25:00,3.74,3.75,3.71,3.71,1924000.0,3.74,3.75,3.71,3.71,1924000.0
2008-09-17 11:30:00,3.71,3.75,3.71,3.74,2526000.0,3.71,3.75,3.71,3.74,2526000.0
2008-09-17 11:35:00,3.74,3.76,3.74,3.75,3154000.0,3.74,3.76,3.74,3.75,3154000.0
2008-09-17 11:40:00,3.75,3.76,3.75,3.76,1906000.0,3.75,3.76,3.75,3.76,1906000.0
2008-09-17 11:45:00,3.76,3.78,3.75,3.76,4186000.0,3.76,3.78,3.75,3.76,4186000.0
2008-09-17 11:50:00,3.76,3.76,3.75,3.75,2792000.0,3.76,3.76,3.75,3.75,2792000.0
2008-09-17 11:55:00,3.75,3.76,3.75,3.76,2744000.0,3.75,3.76,3.75,3.76,2744000.0
2008-09-17 12:00:00,3.76,3.76,3.73,3.73,2144000.0,3.76,3.76,3.73,3.73,2144000.0
2008-09-17 12:05:00,3.73,3.74,3.72,3.74,2702000.0,3.73,3.74,3.72,3.74,2702000.0
2008-09-17 12:10:00,3.74,3.75,3.74,3.74,1462000.0,3.74,3.75,3.74,3.74,1462000.0
2008-09-17 12:15:00,3.74,3.75,3.73,3.73,2878000.0,3.74,3.75,3.73,3.73,2878000.0
2008-09-17 12:20:00,3.73,3.74,3.73,3.73,1664000.0,3.73,3.74,3.73,3.73,1664000.0
2008-09-17 12:25:00,3.73,3.73,3.72,3.72,1462000.0,3.73,3.73,3.72,3.72,1462000.0
2008-09-17 12:30:00,3.72,3.73,3.71,3.72,1218000.0,3.72,3.73,3.71,3.72,1218000.0
2008-09-17 12:35:00,3.72,3.72,3.69,3.69,2630000.0,3.72,3.72,3.69,3.69,2630000.0
2008-09-17 12:40:00,3.69,3.73,3.68,3.72,2832000.0,3.69,3.73,3.68,3.72,2832000.0
2008-09-17 12:45:00,3.72,3.73,3.71,3.72,1946000.0,3.72,3.73,3.71,3.72,1946000.0
2008-09-17 12:50:00,3.72,3.73,3.72,3.73,1548000.0,3.72,3.73,3.72,3.73,1548000.0
2008-09-17 12:55:00,3.73,3.74,3.71,3.71,1612000.0,3.73,3.74,3.71,3.71,1612000.0
2008-09-17 13:00:00,3.71,3.72,3.7,3.72,1368000.0,3.71,3.72,3.7,3.72,1368000.0
2008-09-17 13:05:00,3.72,3.72,3.69,3.69,1194000.0,3.72,3.72,3.69,3.69,1194000.0
2008-09-17 13:10:00,3.69,3.7,3.67,3.67,1834000.0,3.69,3.7,3.67,3.67,1834000.0
2008-09-17 13:15:00,3.67,3.67,3.64,3.64,2594000.0,3.67,3.67,3.64,3.64,2594000.0
2008-09-17 13:20:00,3.64,3.66,3.64,3.65,1428000.0,3.64,3.66,3.64,3.65,1428000.0
2008-09-17 13:25:00,3.65,3.66,3.61,3.61,3138000.0,3.65,3.66,3.61,3.61,3138000.0
2008-09-17 13:30:00,3.61,3.62,3.6,3.61,5064000.0,3.61,3.62,3.6,3.61,5064000.0
2008-09-17 13:35:00,3.6,3.61,3.57,3.58,4986000.0,3.6,3.61,3.57,3.58,4986000.0
2008-09-17 13:40:00,3.58,3.61,3.58,3.59,4090000.0,3.58,3.61,3.58,3.59,4090000.0
2008-09-17 13:45:00,3.59,3.6,3.57,3.57,2208000.0,3.59,3.6,3.57,3.57,2208000.0
2008-09-17 13:50:00,3.58,3.6,3.56,3.59,4806000.0,3.58,3.6,3.56,3.59,4806000.0
2008-09-17 13:55:00,3.59,3.63,3.59,3.63,3124000.0,3.59,3.63,3.59,3.63,3124000.0
2008-09-17 14:00:00,3.63,3.66,3.63,3.66,2932000.0,3.63,3.66,3.63,3.66,2932000.0
2008-09-17 14:05:00,3.66,3.67,3.65,3.66,2814000.0,3.66,3.67,3.65,3.66,2814000.0
2008-09-17 14:10:00,3.66,3.66,3.62,3.62,2994000.0,3.66,3.66,3.62,3.62,2994000.0
2008-09-17 14:15:00,3.62,3.63,3.6,3.63,3112000.0,3.62,3.63,3.6,3.63,3112000.0
2008-09-17 14:20:00,3.63,3.65,3.63,3.63,2340000.0,3.63,3.65,3.63,3.63,2340000.0
2008-09-17 14:25:00,3.63,3.65,3.62,3.64,2028000.0,3.63,3.65,3.62,3.64,2028000.0
2008-09-17 14:30:00,3.64,3.64,3.61,3.63,2406000.0,3.64,3.64,3.61,3.63,2406000.0
2008-09-17 14:35:00,3.63,3.68,3.63,3.68,3816000.0,3.63,3.68,3.63,3.68,3816000.0
2008-09-17 14:40:00,3.67,3.69,3.67,3.69,3824000.0,3.67,3.69,3.67,3.69,3824000.0
2008-09-17 14:45:00,3.69,3.69,3.67,3.68,2792000.0,3.69,3.69,3.67,3.68,2792000.0
2008-09-17 14:50:00,3.68,3.69,3.67,3.69,3278000.0,3.68,3.69,3.67,3.69,3278000.0
2008-09-17 14:55:00,3.69,3.7,3.67,3.68,2142000.0,3.69,3.7,3.67,3.68,2142000.0
2008-09-17 15:00:00,3.68,3.72,3.67,3.72,2920000.0,3.68,3.72,3.67,3.72,2920000.0
2008-09-17 15:05:00,3.72,3.74,3.72,3.72,3338000.0,3.72,3.74,3.72,3.72,3338000.0
2008-09-17 15:10:00,3.72,3.75,3.72,3.72,4386000.0,3.72,3.75,3.72,3.72,4386000.0
2008-09-17 15:15:00,3.72,3.74,3.72,3.74,4036000.0,3.72,3.74,3.72,3.74,4036000.0
2008-09-17 15:20:00,3.74,3.75,3.73,3.75,5072000.0,3.74,3.75,3.73,3.75,5072000.0
2008-09-17 15:25:00,3.74,3.77,3.74,3.75,3788000.0,3.74,3.77,3.74,3.75,3788000.0
2008-09-17 15:30:00,3.75,3.75,3.71,3.71,6566000.0,3.75,3.75,3.71,3.71,6566000.0
2008-09-17 15:35:00,3.71,3.71,3.65,3.65,4686000.0,3.71,3.71,3.65,3.65,4686000.0
2008-09-17 15:40:00,3.65,3.66,3.63,3.63,4890000.0,3.65,3.66,3.63,3.63,4890000.0
2008-09-17 15:45:00,3.63,3.63,3.62,3.63,5556000.0,3.63,3.63,3.62,3.63,5556000.0
2008-09-17 15:50:00,3.63,3.63,3.59,3.61,7326000.0,3.63,3.63,3.59,3.61,7326000.0
2008-09-17 15:55:00,3.61,3.61,3.58,3.59,8926000.0,3.61,3.61,3.58,3.59,8926000.0
2008-09-18 09:30:00,3.67,3.72,3.62,3.62,6718000.0,3.67,3.72,3.62,3.62,6718000.0
2008-09-18 09:35:00,3.63,3.67,3.6,3.63,3432000.0,3.63,3.67,3.6,3.63,3432000.0
2008-09-18 09:40:00,3.63,3.67,3.62,3.63,4100000.0,3.63,3.67,3.62,3.63,4100000.0
2008-09-18 09:45:00,3.63,3.64,3.6,3.62,4254000.0,3.63,3.64,3.6,3.62,4254000.0
2008-09-18 09:50:00,3.62,3.64,3.62,3.63,2300000.0,3.62,3.64,3.62,3.63,2300000.0
2008-09-18 09:55:00,3.63,3.67,3.62,3.66,2718000.0,3.63,3.67,3.62,3.66,2718000.0
2008-09-18 10:00:00,3.66,3.71,3.66,3.68,3228000.0,3.66,3.71,3.66,3.68,3228000.0
2008-09-18 10:05:00,3.68,3.7,3.66,3.69,4942000.0,3.68,3.7,3.66,3.69,4942000.0
2008-09-18 10:10:00,3.69,3.69,3.66,3.67,2790000.0,3.69,3.69,3.66,3.67,2790000.0
2008-09-18 10:15:00,3.67,3.67,3.66,3.67,1442000.0,3.67,3.67,3.66,3.67,1442000.0
2008-09-18 10:20:00,3.67,3.69,3.66,3.68,1992000.0,3.67,3.69,3.66,3.68,1992000.0
2008-09-18 10:25:00,3.68,3.7,3.68,3.69,1524000.0,3.68,3.7,3.68,3.69,1524000.0
2008-09-18 10:30:00,3.69,3.7,3.68,3.69,1792000.0,3.69,3.7,3.68,3.69,1792000.0
2008-09-18 10:35:00,3.69,3.7,3.67,3.67,1626000.0,3.69,3.7,3.67,3.67,1626000.0
2008-09-18 10:40:00,3.67,3.69,3.66,3.67,1304000.0,3.67,3.69,3.66,3.67,1304000.0
2008-09-18 10:45:00,3.67,3.67,3.65,3.67,1532000.0,3.67,3.67,3.65,3.67,1532000.0
2008-09-18 10:50:00,3.67,3.68,3.67,3.68,1610000.0,3.67,3.68,3.67,3.68,1610000.0
2008-09-18 10:55:00,3.68,3.68,3.65,3.66,1772000.0,3.68,3.68,3.65,3.66,1772000.0
2008-09-18 11:00:00,3.66,3.66,3.63,3.65,2282000.0,3.66,3.66,3.63,3.65,2282000.0
2008-09-18 11:05:00,3.65,3.65,3.65,3.65,1510000.0,3.65,3.65,3.65,3.65,1510000.0
2008-09-18 11:10:00,3.65,3.65,3.62,3.63,1732000.0,3.65,3.65,3.62,3.63,1732000.0
2008-09-18 11:15:00,3.63,3.64,3.62,3.62,1844000.0,3.63,3.64,3.62,3.62,1844000.0
2008-09-18 11:20:00,3.62,3.63,3.61,3.61,1892000.0,3.62,3.63,3.61,3.61,1892000.0
2008-09-18 11:25:00,3.61,3.63,3.61,3.63,1864000.0,3.61,3.63,3.61,3.63,1864000.0
2008-09-18 11:30:00,3.63,3.67,3.62,3.65,2228000.0,3.63,3.67,3.62,3.65,2228000.0
2008-09-18 11:35:00,3.65,3.65,3.63,3.63,1300000.0,3.65,3.65,3.63,3.63,1300000.0
2008-09-18 11:40:00,3.63,3.63,3.6,3.61,1388000.0,3.63,3.63,3.6,3.61,1388000.0
2008-09-18 11:45:00,3.61,3.61,3.58,3.59,1944000.0,3.61,3.61,3.58,3.59,1944000.0
2008-09-18 11:50:00,3.59,3.59,3.57,3.58,1666000.0,3.59,3.59,3.57,3.58,1666000.0
2008-09-18 11:55:00,3.58,3.62,3.58,3.62,1978000.0,3.58,3.62,3.58,3.62,1978000.0
2008-09-18 12:00:00,3.62,3.62,3.59,3.6,1168000.0,3.62,3.62,3.59,3.6,1168000.0
2008-09-18 12:05:00,3.6,3.61,3.58,3.59,1066000.0,3.6,3.61,3.58,3.59,1066000.0
2008-09-18 12:10:00,3.59,3.62,3.59,3.61,1802000.0,3.59,3.62,3.59,3.61,1802000.0
2008-09-18 12:15:00,3.61,3.62,3.61,3.61,1144000.0,3.61,3.62,3.61,3.61,1144000.0
2008-09-18 12:20:00,3.61,3.62,3.61,3.61,1552000.0,3.61,3.62,3.61,3.61,1552000.0
2008-09-18 12:25:00,3.6,3.61,3.58,3.6,1798000.0,3.6,3.61,3.58,3.6,1798000.0
2008-09-18 12:30:00,3.6,3.61,3.59,3.6,2232000.0,3.6,3.61,3.59,3.6,2232000.0
2008-09-18 12:35:00,3.59,3.61,3.57,3.58,2576000.0,3.59,3.61,3.57,3.58,2576000.0
2008-09-18 12:40:00,3.58,3.6,3.57,3.59,1878000.0,3.58,3.6,3.57,3.59,1878000.0
2008-09-18 12:45:00,3.59,3.59,3.55,3.56,3320000.0,3.59,3.59,3.55,3.56,3320000.0
2008-09-18 12:50:00,3.57,3.57,3.54,3.55,3678000.0,3.57,3.57,3.54,3.55,3678000.0
2008-09-18 12:55:00,3.55,3.57,3.54,3.55,2996000.0,3.55,3.57,3.54,3.55,2996000.0
2008-09-18 13:00:00,3.55,3.6,3.55,3.6,2228000.0,3.55,3.6,3.55,3.6,2228000.0
2008-09-18 13:05:00,3.6,3.6,3.56,3.58,3946000.0,3.6,3.6,3.56,3.58,3946000.0
2008-09-18 13:10:00,3.58,3.58,3.56,3.58,2042000.0,3.58,3.58,3.56,3.58,2042000.0
2008-09-18 13:15:00,3.58,3.62,3.58,3.61,4954000.0,3.58,3.62,3.58,3.61,4954000.0
2008-09-18 13:20:00,3.61,3.61,3.57,3.58,2468000.0,3.61,3.61,3.57,3.58,2468000.0
2008-09-18 13:25:00,3.58,3.59,3.57,3.58,3172000.0,3.58,3.59,3.57,3.58,3172000.0
2008-09-18 13:30:00,3.58,3.6,3.58,3.6,3992000.0,3.58,3.6,3.58,3.6,3992000.0
2008-09-18 13:35:00,3.6,3.6,3.57,3.58,2960000.0,3.6,3.6,3.57,3.58,2960000.0
2008-09-18 13:40:00,3.58,3.59,3.55,3.56,3630000.0,3.58,3.59,3.55,3.56,3630000.0
2008-09-18 13:45:00,3.56,3.56,3.54,3.56,2006000.0,3.56,3.56,3.54,3.56,2006000.0
2008-09-18 13:50:00,3.56,3.56,3.54,3.55,2656000.0,3.56,3.56,3.54,3.55,2656000.0
2008-09-18 13:55:00,3.55,3.55,3.54,3.54,1958000.0,3.55,3.55,3.54,3.54,1958000.0
2008-09-18 14:00:00,3.55,3.55,3.52,3.52,2246000.0,3.55,3.55,3.52,3.52,2246000.0
2008-09-18 14:05:00,3.52,3.54,3.5,3.54,3854000.0,3.52,3.54,3.5,3.54,3854000.0
2008-09-18 14:10:00,3.54,3.58,3.54,3.57,2854000.0,3.54,3.58,3.54,3.57,2854000.0
2008-09-18 14:15:00,3.57,3.59,3.57,3.59,2488000.0,3.57,3.59,3.57,3.59,2488000.0
2008-09-18 14:20:00,3.59,3.59,3.58,3.59,2410000.0,3.59,3.59,3.58,3.59,2410000.0
2008-09-18 14:25:00,3.59,3.63,3.58,3.61,4522000.0,3.59,3.63,3.58,3.61,4522000.0
2008-09-18 14:30:00,3.61,3.63,3.6,3.6,2938000.0,3.61,3.63,3.6,3.6,2938000.0
2008-09-18 14:35:00,3.6,3.61,3.56,3.56,2792000.0,3.6,3.61,3.56,3.56,2792000.0
2008-09-18 14:40:00,3.56,3.6,3.56,3.59,2292000.0,3.56,3.6,3.56,3.59,2292000.0
2008-09-18 14:45:00,3.59,3.62,3.58,3.61,2590000.0,3.59,3.62,3.58,3.61,2590000.0
2008-09-18 14:50:00,3.61,3.63,3.61,3.63,3912000.0,3.61,3.63,3.61,3.63,3912000.0
2008-09-18 14:55:00,3.63,3.64,3.62,3.62,2994000.0,3.63,3.64,3.62,3.62,2994000.0
2008-09-18 15:00:00,3.63,3.7,3.62,3.7,5872000.0,3.63,3.7,3.62,3.7,5872000.0
2008-09-18 15:05:00,3.7,3.71,3.67,3.68,4894000.0,3.7,3.71,3.67,3.68,4894000.0
2008-09-18 15:10:00,3.68,3.72,3.68,3.71,5164000.0,3.68,3.72,3.68,3.71,5164000.0
2008-09-18 15:15:00,3.71,3.72,3.7,3.71,4732000.0,3.71,3.72,3.7,3.71,4732000.0
2008-09-18 15:20:00,3.71,3.75,3.71,3.74,4860000.0,3.71,3.75,3.71,3.74,4860000.0
2008-09-18 15:25:00,3.74,3.75,3.72,3.72,4346000.0,3.74,3.75,3.72,3.72,4346000.0
2008-09-18 15:30:00,3.72,3.76,3.71,3.76,4932000.0,3.72,3.76,3.71,3.76,4932000.0
2008-09-18 15:35:00,3.76,3.81,3.73,3.79,6766000.0,3.76,3.81,3.73,3.79,6766000.0
2008-09-18 15:40:00,3.79,3.81,3.77,3.79,5042000.0,3.79,3.81,3.77,3.79,5042000.0
2008-09-18 15:45:00,3.79,3.84,3.79,3.84,6148000.0,3.79,3.84,3.79,3.84,6148000.0
2008-09-18 15:50:00,3.84,3.87,3.82,3.87,5560000.0,3.84,3.87,3.82,3.87,5560000.0
2008-09-18 15:55:00,3.87,3.88,3.78,3.83,8650000.0,3.87,3.88,3.78,3.83,8650000.0
2008-09-19 09:30:00,4.02,4.32,3.89,4.3,38984000.0,4.02,4.32,3.89,4.3,38984000.0
2008-09-19 09:35:00,4.31,4.34,4.0,4.19,14020000.0,4.31,4.34,4.0,4.19,14020000.0
2008-09-19 09:40:00,4.18,4.2,4.13,4.16,8954000.0,4.18,4.2,4.13,4.16,8954000.0
2008-09-19 09:45:00,4.15,4.16,4.03,4.05,7036000.0,4.15,4.16,4.03,4.05,7036000.0
2008-09-19 09:50:00,4.05,4.09,4.04,4.09,4180000.0,4.05,4.09,4.04,4.09,4180000.0
2008-09-19 09:55:00,4.09,4.1,3.97,3.99,5620000.0,4.09,4.1,3.97,3.99,5620000.0
2008-09-19 10:00:00,3.99,4.08,3.99,4.04,5178000.0,3.99,4.08,3.99,4.04,5178000.0
2008-09-19 10:05:00,4.04,4.05,3.95,4.02,4784000.0,4.04,4.05,3.95,4.02,4784000.0
2008-09-19 10:10:00,4.03,4.05,3.99,4.04,3636000.0,4.03,4.05,3.99,4.04,3636000.0
2008-09-19 10:15:00,4.04,4.06,4.03,4.03,3334000.0,4.04,4.06,4.03,4.03,3334000.0
2008-09-19 10:20:00,4.03,4.08,4.02,4.06,4506000.0,4.03,4.08,4.02,4.06,4506000.0
2008-09-19 10:25:00,4.07,4.08,4.05,4.07,4540000.0,4.07,4.08,4.05,4.07,4540000.0
2008-09-19 10:30:00,4.07,4.08,4.05,4.07,3748000.0,4.07,4.08,4.05,4.07,3748000.0
2008-09-19 10:35:00,4.06,4.06,4.01,4.02,2664000.0,4.06,4.06,4.01,4.02,2664000.0
2008-09-19 10:40:00,4.02,4.02,4.0,4.01,3224000.0,4.02,4.02,4.0,4.01,3224000.0
2008-09-19 10:45:00,4.01,4.01,4.0,4.01,2568000.0,4.01,4.01,4.0,4.01,2568000.0
2008-09-19 10:50:00,4.01,4.02,3.97,3.98,3544000.0,4.01,4.02,3.97,3.98,3544000.0
2008-09-19 10:55:00,3.98,3.98,3.96,3.96,1972000.0,3.98,3.98,3.96,3.96,1972000.0
2008-09-19 11:00:00,3.95,4.02,3.95,4.01,3724000.0,3.95,4.02,3.95,4.01,3724000.0
2008-09-19 11:05:00,4.01,4.04,4.01,4.02,3172000.0,4.01,4.04,4.01,4.02,3172000.0
2008-09-19 11:10:00,4.02,4.03,4.0,4.01,2438000.0,4.02,4.03,4.0,4.01,2438000.0
2008-09-19 11:15:00,4.0,4.01,3.98,3.99,3026000.0,4.0,4.01,3.98,3.99,3026000.0
2008-09-19 11:20:00,3.99,4.0,3.97,3.98,5370000.0,3.99,4.0,3.97,3.98,5370000.0
2008-09-19 11:25:00,3.98,4.0,3.97,4.0,1622000.0,3.98,4.0,3.97,4.0,1622000.0
2008-09-19 11:30:00,4.0,4.0,3.97,3.98,1382000.0,4.0,4.0,3.97,3.98,1382000.0
2008-09-19 11:35:00,3.98,4.0,3.98,4.0,864000.0,3.98,4.0,3.98,4.0,864000.0
2008-09-19 11:40:00,4.0,4.02,3.99,4.02,1494000.0,4.0,4.02,3.99,4.02,1494000.0
2008-09-19 11:45:00,4.02,4.03,4.01,4.01,1898000.0,4.02,4.03,4.01,4.01,1898000.0
2008-09-19 11:50:00,4.01,4.03,4.01,4.03,1722000.0,4.01,4.03,4.01,4.03,1722000.0
2008-09-19 11:55:00,4.03,4.05,4.03,4.04,1594000.0,4.03,4.05,4.03,4.04,1594000.0
2008-09-19 12:00:00,4.05,4.05,4.03,4.03,1516000.0,4.05,4.05,4.03,4.03,1516000.0
2008-09-19 12:05:00,4.03,4.05,4.03,4.05,1378000.0,4.03,4.05,4.03,4.05,1378000.0
2008-09-19 12:10:00,4.05,4.05,4.03,4.03,970000.0,4.05,4.05,4.03,4.03,970000.0
2008-09-19 12:15:00,4.03,4.05,4.03,4.03,1054000.0,4.03,4.05,4.03,4.03,1054000.0
2008-09-19 12:20:00,4.03,4.03,4.02,4.03,816000.0,4.03,4.03,4.02,4.03,816000.0
2008-09-19 12:25:00,4.03,4.07,4.03,4.07,1854000.0,4.03,4.07,4.03,4.07,1854000.0
2008-09-19 12:30:00,4.07,4.08,4.05,4.07,4020000.0,4.07,4.08,4.05,4.07,4020000.0
2008-09-19 12:35:00,4.07,4.08,4.06,4.08,2010000.0,4.07,4.08,4.06,4.08,2010000.0
2008-09-19 12:40:00,4.08,4.08,4.08,4.08,1134000.0,4.08,4.08,4.08,4.08,1134000.0
2008-09-19 12:45:00,4.08,4.08,4.06,4.06,3062000.0,4.08,4.08,4.06,4.06,3062000.0
2008-09-19 12:50:00,4.06,4.06,4.04,4.05,1784000.0,4.06,4.06,4.04,4.05,1784000.0
2008-09-19 12:55:00,4.05,4.07,4.04,4.06,978000.0,4.05,4.07,4.04,4.06,978000.0
2008-09-19 13:00:00,4.06,4.07,4.06,4.07,1130000.0,4.06,4.07,4.06,4.07,1130000.0
2008-09-19 13:05:00,4.07,4.07,4.05,4.05,1676000.0,4.07,4.07,4.05,4.05,1676000.0
2008-09-19 13:10:00,4.05,4.05,4.03,4.03,2164000.0,4.05,4.05,4.03,4.03,2164000.0
2008-09-19 13:15:00,4.03,4.05,4.03,4.04,1160000.0,4.03,4.05,4.03,4.04,1160000.0
2008-09-19 13:20:00,4.04,4.05,4.02,4.04,1228000.0,4.04,4.05,4.02,4.04,1228000.0
2008-09-19 13:25:00,4.04,4.05,4.02,4.02,884000.0,4.04,4.05,4.02,4.02,884000.0
2008-09-19 13:30:00,4.03,4.03,4.01,4.01,1068000.0,4.03,4.03,4.01,4.01,1068000.0
2008-09-19 13:35:00,4.01,4.02,4.01,4.02,1208000.0,4.01,4.02,4.01,4.02,1208000.0
2008-09-19 13:40:00,4.02,4.02,4.0,4.0,1574000.0,4.02,4.02,4.0,4.0,1574000.0
2008-09-19 13:45:00,4.0,4.02,3.99,4.01,1568000.0,4.0,4.02,3.99,4.01,1568000.0
2008-09-19 13:50:00,4.01,4.02,3.99,4.0,1746000.0,4.01,4.02,3.99,4.0,1746000.0
2008-09-19 13:55:00,4.0,4.0,3.99,3.99,688000.0,4.0,4.0,3.99,3.99,688000.0
2008-09-19 14:00:00,3.99,4.0,3.98,3.98,1930000.0,3.99,4.0,3.98,3.98,1930000.0
2008-09-19 14:05:00,3.98,3.99,3.98,3.98,1582000.0,3.98,3.99,3.98,3.98,1582000.0
2008-09-19 14:10:00,3.98,3.99,3.98,3.99,2152000.0,3.98,3.99,3.98,3.99,2152000.0
2008-09-19 14:15:00,3.99,4.0,3.97,3.97,1934000.0,3.99,4.0,3.97,3.97,1934000.0
2008-09-19 14:20:00,3.97,3.98,3.96,3.96,1802000.0,3.97,3.98,3.96,3.96,1802000.0
2008-09-19 14:25:00,3.96,3.98,3.95,3.98,2194000.0,3.96,3.98,3.95,3.98,2194000.0
2008-09-19 14:30:00,3.98,3.99,3.95,3.95,1822000.0,3.98,3.99,3.95,3.95,1822000.0
2008-09-19 14:35:00,3.95,3.96,3.95,3.96,1690000.0,3.95,3.96,3.95,3.96,1690000.0
2008-09-19 14:40:00,3.96,3.97,3.96,3.97,2038000.0,3.96,3.97,3.96,3.97,2038000.0
2008-09-19 14:45:00,3.97,3.97,3.96,3.97,1810000.0,3.97,3.97,3.96,3.97,1810000.0
2008-09-19 14:50:00,3.97,3.99,3.97,3.97,1914000.0,3.97,3.99,3.97,3.97,1914000.0
2008-09-19 14:55:00,3.97,3.98,3.96,3.98,1692000.0,3.97,3.98,3.96,3.98,1692000.0
2008-09-19 15:00:00,3.98,4.0,3.98,3.98,1810000.0,3.98,4.0,3.98,3.98,1810000.0
2008-09-19 15:05:00,3.98,3.99,3.96,3.98,2140000.0,3.98,3.99,3.96,3.98,2140000.0
2008-09-19 15:10:00,3.98,3.99,3.97,3.97,1572000.0,3.98,3.99,3.97,3.97,1572000.0
2008-09-19 15:15:00,3.97,3.99,3.96,3.98,1890000.0,3.97,3.99,3.96,3.98,1890000.0
2008-09-19 15:20:00,3.98,4.0,3.97,4.0,1734000.0,3.98,4.0,3.97,4.0,1734000.0
2008-09-19 15:25:00,4.0,4.01,3.99,4.0,4122000.0,4.0,4.01,3.99,4.0,4122000.0
2008-09-19 15:30:00,4.0,4.0,3.99,4.0,3506000.0,4.0,4.0,3.99,4.0,3506000.0
2008-09-19 15:35:00,4.0,4.0,3.98,3.99,3022000.0,4.0,4.0,3.98,3.99,3022000.0
2008-09-19 15:40:00,3.99,4.01,3.99,4.01,3614000.0,3.99,4.01,3.99,4.01,3614000.0
2008-09-19 15:45:00,4.01,4.02,4.0,4.0,3454000.0,4.01,4.02,4.0,4.0,3454000.0
2008-09-19 15:50:00,4.0,4.04,4.0,4.03,6196000.0,4.0,4.04,4.0,4.03,6196000.0
2008-09-19 15:55:00,4.02,4.07,4.02,4.07,6788000.0,4.02,4.07,4.02,4.07,6788000.0
2008-09-22 09:30:00,4.05,4.08,3.97,3.97,3710000.0,4.05,4.08,3.97,3.97,3710000.0
2008-09-22 09:35:00,3.97,3.98,3.94,3.96,4464000.0,3.97,3.98,3.94,3.96,4464000.0
2008-09-22 09:40:00,3.96,3.99,3.96,3.99,2228000.0,3.96,3.99,3.96,3.99,2228000.0
2008-09-22 09:45:00,3.99,3.99,3.95,3.97,4342000.0,3.99,3.99,3.95,3.97,4342000.0
2008-09-22 09:50:00,3.97,3.98,3.95,3.96,1928000.0,3.97,3.98,3.95,3.96,1928000.0
2008-09-22 09:55:00,3.96,3.97,3.91,3.92,2400000.0,3.96,3.97,3.91,3.92,2400000.0
2008-09-22 10:00:00,3.92,3.92,3.88,3.9,3428000.0,3.92,3.92,3.88,3.9,3428000.0
2008-09-22 10:05:00,3.9,3.91,3.88,3.88,2312000.0,3.9,3.91,3.88,3.88,2312000.0
2008-09-22 10:10:00,3.88,3.9,3.86,3.87,2276000.0,3.88,3.9,3.86,3.87,2276000.0
2008-09-22 10:15:00,3.87,3.89,3.87,3.87,1026000.0,3.87,3.89,3.87,3.87,1026000.0
2008-09-22 10:20:00,3.87,3.87,3.86,3.86,1842000.0,3.87,3.87,3.86,3.86,1842000.0
2008-09-22 10:25:00,3.86,3.91,3.86,3.9,1774000.0,3.86,3.91,3.86,3.9,1774000.0
2008-09-22 10:30:00,3.9,3.9,3.88,3.88,1108000.0,3.9,3.9,3.88,3.88,1108000.0
2008-09-22 10:35:00,3.88,3.89,3.87,3.88,1146000.0,3.88,3.89,3.87,3.88,1146000.0
2008-09-22 10:40:00,3.88,3.9,3.88,3.89,1560000.0,3.88,3.9,3.88,3.89,1560000.0
2008-09-22 10:45:00,3.89,3.9,3.89,3.9,1232000.0,3.89,3.9,3.89,3.9,1232000.0
2008-09-22 10:50:00,3.9,3.91,3.89,3.9,824000.0,3.9,3.91,3.89,3.9,824000.0
2008-09-22 10:55:00,3.89,3.91,3.89,3.9,1346000.0,3.89,3.91,3.89,3.9,1346000.0
2008-09-22 11:00:00,3.9,3.9,3.87,3.87,1416000.0,3.9,3.9,3.87,3.87,1416000.0
2008-09-22 11:05:00,3.87,3.88,3.87,3.87,870000.0,3.87,3.88,3.87,3.87,870000.0
2008-09-22 11:10:00,3.87,3.88,3.86,3.86,982000.0,3.87,3.88,3.86,3.86,982000.0
2008-09-22 11:15:00,3.86,3.87,3.86,3.86,604000.0,3.86,3.87,3.86,3.86,604000.0
2008-09-22 11:20:00,3.86,3.87,3.85,3.85,1218000.0,3.86,3.87,3.85,3.85,1218000.0
2008-09-22 11:25:00,3.85,3.86,3.85,3.86,608000.0,3.85,3.86,3.85,3.86,608000.0
2008-09-22 11:30:00,3.86,3.87,3.85,3.85,784000.0,3.86,3.87,3.85,3.85,784000.0
2008-09-22 11:35:00,3.85,3.86,3.85,3.85,1276000.0,3.85,3.86,3.85,3.85,1276000.0
2008-09-22 11:40:00,3.85,3.86,3.85,3.85,1084000.0,3.85,3.86,3.85,3.85,1084000.0
2008-09-22 11:45:00,3.85,3.86,3.85,3.85,856000.0,3.85,3.86,3.85,3.85,856000.0
2008-09-22 11:50:00,3.84,3.85,3.84,3.85,1904000.0,3.84,3.85,3.84,3.85,1904000.0
2008-09-22 11:55:00,3.85,3.85,3.84,3.85,794000.0,3.85,3.85,3.84,3.85,794000.0
2008-09-22 12:00:00,3.85,3.86,3.84,3.84,634000.0,3.85,3.86,3.84,3.84,634000.0
2008-09-22 12:05:00,3.84,3.86,3.84,3.85,914000.0,3.84,3.86,3.84,3.85,914000.0
2008-09-22 12:10:00,3.85,3.85,3.84,3.84,1040000.0,3.85,3.85,3.84,3.84,1040000.0
2008-09-22 12:15:00,3.85,3.85,3.84,3.84,696000.0,3.85,3.85,3.84,3.84,696000.0
2008-09-22 12:20:00,3.84,3.85,3.84,3.85,456000.0,3.84,3.85,3.84,3.85,456000.0
2008-09-22 12:25:00,3.85,3.86,3.85,3.85,720000.0,3.85,3.86,3.85,3.85,720000.0
2008-09-22 12:30:00,3.85,3.85,3.84,3.84,1322000.0,3.85,3.85,3.84,3.84,1322000.0
2008-09-22 12:35:00,3.84,3.85,3.84,3.85,1082000.0,3.84,3.85,3.84,3.85,1082000.0
2008-09-22 12:40:00,3.85,3.85,3.84,3.84,386000.0,3.85,3.85,3.84,3.84,386000.0
2008-09-22 12:45:00,3.84,3.84,3.83,3.83,1040000.0,3.84,3.84,3.83,3.83,1040000.0
2008-09-22 12:50:00,3.83,3.85,3.83,3.84,844000.0,3.83,3.85,3.83,3.84,844000.0
2008-09-22 12:55:00,3.84,3.85,3.84,3.85,1132000.0,3.84,3.85,3.84,3.85,1132000.0
2008-09-22 13:00:00,3.85,3.85,3.85,3.85,770000.0,3.85,3.85,3.85,3.85,770000.0
2008-09-22 13:05:00,3.85,3.85,3.84,3.85,858000.0,3.85,3.85,3.84,3.85,858000.0
2008-09-22 13:10:00,3.85,3.86,3.84,3.84,968000.0,3.85,3.86,3.84,3.84,968000.0
2008-09-22 13:15:00,3.84,3.84,3.83,3.83,596000.0,3.84,3.84,3.83,3.83,596000.0
2008-09-22 13:20:00,3.83,3.83,3.82,3.82,1236000.0,3.83,3.83,3.82,3.82,1236000.0
2008-09-22 13:25:00,3.83,3.83,3.82,3.83,374000.0,3.83,3.83,3.82,3.83,374000.0
2008-09-22 13:30:00,3.83,3.84,3.82,3.83,534000.0,3.83,3.84,3.82,3.83,534000.0
2008-09-22 13:35:00,3.83,3.83,3.81,3.82,758000.0,3.83,3.83,3.81,3.82,758000.0
2008-09-22 13:40:00,3.83,3.84,3.83,3.83,744000.0,3.83,3.84,3.83,3.83,744000.0
2008-09-22 13:45:00,3.83,3.84,3.83,3.83,1150000.0,3.83,3.84,3.83,3.83,1150000.0
2008-09-22 13:50:00,3.83,3.85,3.83,3.85,1394000.0,3.83,3.85,3.83,3.85,1394000.0
2008-09-22 13:55:00,3.85,3.85,3.85,3.85,1304000.0,3.85,3.85,3.85,3.85,1304000.0
2008-09-22 14:00:00,3.85,3.86,3.85,3.85,1490000.0,3.85,3.86,3.85,3.85,1490000.0
2008-09-22 14:05:00,3.85,3.86,3.84,3.86,1412000.0,3.85,3.86,3.84,3.86,1412000.0
2008-09-22 14:10:00,3.86,3.88,3.85,3.88,1618000.0,3.86,3.88,3.85,3.88,1618000.0
2008-09-22 14:15:00,3.88,3.9,3.88,3.89,1984000.0,3.88,3.9,3.88,3.89,1984000.0
2008-09-22 14:20:00,3.89,3.89,3.83,3.85,2422000.0,3.89,3.89,3.83,3.85,2422000.0
2008-09-22 14:25:00,3.85,3.86,3.84,3.85,1234000.0,3.85,3.86,3.84,3.85,1234000.0
2008-09-22 14:30:00,3.85,3.88,3.84,3.85,1542000.0,3.85,3.88,3.84,3.85,1542000.0
2008-09-22 14:35:00,3.85,3.86,3.85,3.85,1260000.0,3.85,3.86,3.85,3.85,1260000.0
2008-09-22 14:40:00,3.86,3.86,3.83,3.84,1654000.0,3.86,3.86,3.83,3.84,1654000.0
2008-09-22 14:45:00,3.84,3.86,3.84,3.85,684000.0,3.84,3.86,3.84,3.85,684000.0
2008-09-22 14:50:00,3.85,3.85,3.82,3.82,1078000.0,3.85,3.85,3.82,3.82,1078000.0
2008-09-22 14:55:00,3.82,3.83,3.81,3.81,1412000.0,3.82,3.83,3.81,3.81,1412000.0
2008-09-22 15:00:00,3.81,3.82,3.81,3.82,1056000.0,3.81,3.82,3.81,3.82,1056000.0
2008-09-22 15:05:00,3.82,3.82,3.8,3.8,1796000.0,3.82,3.82,3.8,3.8,1796000.0
2008-09-22 15:10:00,3.8,3.81,3.78,3.78,3260000.0,3.8,3.81,3.78,3.78,3260000.0
2008-09-22 15:15:00,3.78,3.78,3.74,3.75,5270000.0,3.78,3.78,3.74,3.75,5270000.0
2008-09-22 15:20:00,3.75,3.78,3.75,3.76,3298000.0,3.75,3.78,3.75,3.76,3298000.0
2008-09-22 15:25:00,3.76,3.77,3.75,3.75,2764000.0,3.76,3.77,3.75,3.75,2764000.0
2008-09-22 15:30:00,3.75,3.76,3.75,3.76,2912000.0,3.75,3.76,3.75,3.76,2912000.0
2008-09-22 15:35:00,3.76,3.76,3.75,3.75,1868000.0,3.76,3.76,3.75,3.75,1868000.0
2008-09-22 15:40:00,3.75,3.76,3.73,3.74,4084000.0,3.75,3.76,3.73,3.74,4084000.0
2008-09-22 15:45:00,3.74,3.75,3.72,3.73,3192000.0,3.74,3.75,3.72,3.73,3192000.0
2008-09-22 15:50:00,3.73,3.74,3.72,3.72,3980000.0,3.73,3.74,3.72,3.72,3980000.0
2008-09-22 15:55:00,3.72,3.75,3.72,3.75,5704000.0,3.72,3.75,3.72,3.75,5704000.0
2008-09-23 09:30:00,3.79,3.81,3.78,3.79,7564000.0,3.79,3.81,3.78,3.79,7564000.0
2008-09-23 09:35:00,3.79,3.79,3.74,3.75,2876000.0,3.79,3.79,3.74,3.75,2876000.0
2008-09-23 09:40:00,3.75,3.75,3.73,3.74,2362000.0,3.75,3.75,3.73,3.74,2362000.0
2008-09-23 09:45:00,3.74,3.75,3.73,3.75,2886000.0,3.74,3.75,3.73,3.75,2886000.0
2008-09-23 09:50:00,3.75,3.75,3.69,3.71,6194000.0,3.75,3.75,3.69,3.71,6194000.0
2008-09-23 09:55:00,3.71,3.71,3.68,3.71,3706000.0,3.71,3.71,3.68,3.71,3706000.0
2008-09-23 10:00:00,3.71,3.71,3.7,3.71,2200000.0,3.71,3.71,3.7,3.71,2200000.0
2008-09-23 10:05:00,3.71,3.72,3.69,3.7,2370000.0,3.71,3.72,3.69,3.7,2370000.0
2008-09-23 10:10:00,3.69,3.71,3.69,3.71,1682000.0,3.69,3.71,3.69,3.71,1682000.0
2008-09-23 10:15:00,3.71,3.71,3.7,3.71,1032000.0,3.71,3.71,3.7,3.71,1032000.0
2008-09-23 10:20:00,3.71,3.71,3.7,3.71,1534000.0,3.71,3.71,3.7,3.71,1534000.0
2008-09-23 10:25:00,3.71,3.71,3.7,3.7,1186000.0,3.71,3.71,3.7,3.7,1186000.0
2008-09-23 10:30:00,3.7,3.76,3.7,3.75,3198000.0,3.7,3.76,3.7,3.75,3198000.0
2008-09-23 10:35:00,3.75,3.75,3.73,3.73,1460000.0,3.75,3.75,3.73,3.73,1460000.0
2008-09-23 10:40:00,3.73,3.74,3.71,3.71,1386000.0,3.73,3.74,3.71,3.71,1386000.0
2008-09-23 10:45:00,3.72,3.73,3.71,3.71,820000.0,3.72,3.73,3.71,3.71,820000.0
2008-09-23 10:50:00,3.72,3.72,3.69,3.7,1892000.0,3.72,3.72,3.69,3.7,1892000.0
2008-09-23 10:55:00,3.7,3.71,3.69,3.7,1268000.0,3.7,3.71,3.69,3.7,1268000.0
2008-09-23 11:00:00,3.7,3.7,3.68,3.69,1170000.0,3.7,3.7,3.68,3.69,1170000.0
2008-09-23 11:05:00,3.69,3.7,3.68,3.69,1428000.0,3.69,3.7,3.68,3.69,1428000.0
2008-09-23 11:10:00,3.69,3.7,3.68,3.69,1542000.0,3.69,3.7,3.68,3.69,1542000.0
2008-09-23 11:15:00,3.69,3.69,3.68,3.68,884000.0,3.69,3.69,3.68,3.68,884000.0
2008-09-23 11:20:00,3.68,3.7,3.68,3.68,1136000.0,3.68,3.7,3.68,3.68,1136000.0
2008-09-23 11:25:00,3.69,3.69,3.68,3.69,832000.0,3.69,3.69,3.68,3.69,832000.0
2008-09-23 11:30:00,3.69,3.69,3.68,3.69,650000.0,3.69,3.69,3.68,3.69,650000.0
2008-09-23 11:35:00,3.69,3.69,3.67,3.67,1578000.0,3.69,3.69,3.67,3.67,1578000.0
2008-09-23 11:40:00,3.67,3.67,3.66,3.67,816000.0,3.67,3.67,3.66,3.67,816000.0
2008-09-23 11:45:00,3.66,3.67,3.64,3.64,2266000.0,3.66,3.67,3.64,3.64,2266000.0
2008-09-23 11:50:00,3.64,3.65,3.62,3.63,2960000.0,3.64,3.65,3.62,3.63,2960000.0
2008-09-23 11:55:00,3.63,3.63,3.61,3.62,1498000.0,3.63,3.63,3.61,3.62,1498000.0
2008-09-23 12:00:00,3.62,3.62,3.59,3.61,2400000.0,3.62,3.62,3.59,3.61,2400000.0
2008-09-23 12:05:00,3.61,3.62,3.6,3.62,1738000.0,3.61,3.62,3.6,3.62,1738000.0
2008-09-23 12:10:00,3.62,3.63,3.62,3.63,1438000.0,3.62,3.63,3.62,3.63,1438000.0
2008-09-23 12:15:00,3.63,3.64,3.63,3.63,1634000.0,3.63,3.64,3.63,3.63,1634000.0
2008-09-23 12:20:00,3.63,3.63,3.62,3.63,2144000.0,3.63,3.63,3.62,3.63,2144000.0
2008-09-23 12:25:00,3.63,3.63,3.62,3.62,1348000.0,3.63,3.63,3.62,3.62,1348000.0
2008-09-23 12:30:00,3.62,3.62,3.61,3.62,1236000.0,3.62,3.62,3.61,3.62,1236000.0
2008-09-23 12:35:00,3.62,3.62,3.59,3.59,1582000.0,3.62,3.62,3.59,3.59,1582000.0
2008-09-23 12:40:00,3.59,3.59,3.57,3.57,2320000.0,3.59,3.59,3.57,3.57,2320000.0
2008-09-23 12:45:00,3.57,3.57,3.56,3.57,2384000.0,3.57,3.57,3.56,3.57,2384000.0
2008-09-23 12:50:00,3.57,3.58,3.57,3.57,2352000.0,3.57,3.58,3.57,3.57,2352000.0
2008-09-23 12:55:00,3.57,3.59,3.57,3.58,840000.0,3.57,3.59,3.57,3.58,840000.0
2008-09-23 13:00:00,3.58,3.58,3.56,3.56,1602000.0,3.58,3.58,3.56,3.56,1602000.0
2008-09-23 13:05:00,3.56,3.56,3.54,3.55,1786000.0,3.56,3.56,3.54,3.55,1786000.0
2008-09-23 13:10:00,3.55,3.56,3.54,3.55,1274000.0,3.55,3.56,3.54,3.55,1274000.0
2008-09-23 13:15:00,3.55,3.57,3.55,3.56,1504000.0,3.55,3.57,3.55,3.56,1504000.0
2008-09-23 13:20:00,3.56,3.58,3.56,3.58,1876000.0,3.56,3.58,3.56,3.58,1876000.0
2008-09-23 13:25:00,3.58,3.59,3.57,3.59,1960000.0,3.58,3.59,3.57,3.59,1960000.0
2008-09-23 13:30:00,3.59,3.59,3.56,3.56,3718000.0,3.59,3.59,3.56,3.56,3718000.0
2008-09-23 13:35:00,3.56,3.57,3.55,3.57,1976000.0,3.56,3.57,3.55,3.57,1976000.0
2008-09-23 13:40:00,3.57,3.58,3.57,3.58,662000.0,3.57,3.58,3.57,3.58,662000.0
2008-09-23 13:45:00,3.58,3.58,3.57,3.57,1220000.0,3.58,3.58,3.57,3.57,1220000.0
2008-09-23 13:50:00,3.57,3.6,3.57,3.59,2390000.0,3.57,3.6,3.57,3.59,2390000.0
2008-09-23 13:55:00,3.59,3.62,3.59,3.61,2462000.0,3.59,3.62,3.59,3.61,2462000.0
2008-09-23 14:00:00,3.61,3.61,3.58,3.59,2940000.0,3.61,3.61,3.58,3.59,2940000.0
2008-09-23 14:05:00,3.59,3.63,3.58,3.63,2066000.0,3.59,3.63,3.58,3.63,2066000.0
2008-09-23 14:10:00,3.63,3.64,3.63,3.64,2554000.0,3.63,3.64,3.63,3.64,2554000.0
2008-09-23 14:15:00,3.64,3.64,3.63,3.64,1592000.0,3.64,3.64,3.63,3.64,1592000.0
2008-09-23 14:20:00,3.64,3.65,3.64,3.64,1760000.0,3.64,3.65,3.64,3.64,1760000.0
2008-09-23 14:25:00,3.64,3.67,3.64,3.66,1754000.0,3.64,3.67,3.64,3.66,1754000.0
2008-09-23 14:30:00,3.66,3.68,3.65,3.65,2860000.0,3.66,3.68,3.65,3.65,2860000.0
2008-09-23 14:35:00,3.65,3.65,3.64,3.64,2010000.0,3.65,3.65,3.64,3.64,2010000.0
2008-09-23 14:40:00,3.64,3.65,3.63,3.63,2162000.0,3.64,3.65,3.63,3.63,2162000.0
2008-09-23 14:45:00,3.63,3.65,3.63,3.65,2350000.0,3.63,3.65,3.63,3.65,2350000.0
2008-09-23 14:50:00,3.64,3.66,3.64,3.65,2542000.0,3.64,3.66,3.64,3.65,2542000.0
2008-09-23 14:55:00,3.65,3.68,3.65,3.67,1400000.0,3.65,3.68,3.65,3.67,1400000.0
2008-09-23 15:00:00,3.67,3.67,3.66,3.66,2858000.0,3.67,3.67,3.66,3.66,2858000.0
2008-09-23 15:05:00,3.66,3.68,3.65,3.67,3868000.0,3.66,3.68,3.65,3.67,3868000.0
2008-09-23 15:10:00,3.67,3.67,3.66,3.67,1944000.0,3.67,3.67,3.66,3.67,1944000.0
2008-09-23 15:15:00,3.67,3.69,3.67,3.68,2172000.0,3.67,3.69,3.67,3.68,2172000.0
2008-09-23 15:20:00,3.68,3.68,3.66,3.67,2326000.0,3.68,3.68,3.66,3.67,2326000.0
2008-09-23 15:25:00,3.67,3.68,3.65,3.65,2148000.0,3.67,3.68,3.65,3.65,2148000.0
2008-09-23 15:30:00,3.65,3.65,3.63,3.63,1486000.0,3.65,3.65,3.63,3.63,1486000.0
2008-09-23 15:35:00,3.63,3.63,3.61,3.63,2032000.0,3.63,3.63,3.61,3.63,2032000.0
2008-09-23 15:40:00,3.63,3.63,3.6,3.6,1990000.0,3.63,3.63,3.6,3.6,1990000.0
2008-09-23 15:45:00,3.6,3.6,3.58,3.58,3154000.0,3.6,3.6,3.58,3.58,3154000.0
2008-09-23 15:50:00,3.58,3.61,3.57,3.6,4080000.0,3.58,3.61,3.57,3.6,4080000.0
2008-09-23 15:55:00,3.6,3.6,3.59,3.59,4322000.0,3.6,3.6,3.59,3.59,4322000.0
2008-09-24 09:30:00,3.61,3.68,3.6,3.65,8004000.0,3.61,3.68,3.6,3.65,8004000.0
2008-09-24 09:35:00,3.65,3.68,3.64,3.67,3530000.0,3.65,3.68,3.64,3.67,3530000.0
2008-09-24 09:40:00,3.67,3.68,3.66,3.66,2588000.0,3.67,3.68,3.66,3.66,2588000.0
2008-09-24 09:45:00,3.66,3.67,3.61,3.61,5164000.0,3.66,3.67,3.61,3.61,5164000.0
2008-09-24 09:50:00,3.61,3.61,3.58,3.59,4562000.0,3.61,3.61,3.58,3.59,4562000.0
2008-09-24 09:55:00,3.59,3.59,3.55,3.58,3244000.0,3.59,3.59,3.55,3.58,3244000.0
2008-09-24 10:00:00,3.58,3.59,3.57,3.58,2274000.0,3.58,3.59,3.57,3.58,2274000.0
2008-09-24 10:05:00,3.58,3.6,3.58,3.59,2344000.0,3.58,3.6,3.58,3.59,2344000.0
2008-09-24 10:10:00,3.6,3.6,3.56,3.57,2770000.0,3.6,3.6,3.56,3.57,2770000.0
2008-09-24 10:15:00,3.57,3.58,3.55,3.55,5188000.0,3.57,3.58,3.55,3.55,5188000.0
2008-09-24 10:20:00,3.56,3.57,3.55,3.57,1802000.0,3.56,3.57,3.55,3.57,1802000.0
2008-09-24 10:25:00,3.57,3.59,3.56,3.58,2334000.0,3.57,3.59,3.56,3.58,2334000.0
2008-09-24 10:30:00,3.58,3.59,3.58,3.59,1496000.0,3.58,3.59,3.58,3.59,1496000.0
2008-09-24 10:35:00,3.59,3.59,3.58,3.58,1762000.0,3.59,3.59,3.58,3.58,1762000.0
2008-09-24 10:40:00,3.58,3.6,3.58,3.59,2942000.0,3.58,3.6,3.58,3.59,2942000.0
2008-09-24 10:45:00,3.59,3.59,3.58,3.58,508000.0,3.59,3.59,3.58,3.58,508000.0
2008-09-24 10:50:00,3.58,3.59,3.58,3.58,1618000.0,3.58,3.59,3.58,3.58,1618000.0
2008-09-24 10:55:00,3.58,3.58,3.58,3.58,1662000.0,3.58,3.58,3.58,3.58,1662000.0
2008-09-24 11:00:00,3.58,3.58,3.58,3.58,1382000.0,3.58,3.58,3.58,3.58,1382000.0
2008-09-24 11:05:00,3.58,3.58,3.55,3.56,6828000.0,3.58,3.58,3.55,3.56,6828000.0
2008-09-24 11:10:00,3.56,3.57,3.56,3.56,824000.0,3.56,3.57,3.56,3.56,824000.0
2008-09-24 11:15:00,3.56,3.57,3.56,3.56,1268000.0,3.56,3.57,3.56,3.56,1268000.0
2008-09-24 11:20:00,3.56,3.58,3.55,3.58,1422000.0,3.56,3.58,3.55,3.58,1422000.0
2008-09-24 11:25:00,3.58,3.6,3.58,3.6,1956000.0,3.58,3.6,3.58,3.6,1956000.0
2008-09-24 11:30:00,3.6,3.63,3.6,3.62,2142000.0,3.6,3.63,3.6,3.62,2142000.0
2008-09-24 11:35:00,3.62,3.62,3.59,3.59,1048000.0,3.62,3.62,3.59,3.59,1048000.0
2008-09-24 11:40:00,3.59,3.6,3.57,3.57,1058000.0,3.59,3.6,3.57,3.57,1058000.0
2008-09-24 11:45:00,3.57,3.57,3.55,3.56,1136000.0,3.57,3.57,3.55,3.56,1136000.0
2008-09-24 11:50:00,3.56,3.57,3.55,3.56,1376000.0,3.56,3.57,3.55,3.56,1376000.0
2008-09-24 11:55:00,3.56,3.57,3.56,3.57,692000.0,3.56,3.57,3.56,3.57,692000.0
2008-09-24 12:00:00,3.57,3.58,3.56,3.57,1248000.0,3.57,3.58,3.56,3.57,1248000.0
2008-09-24 12:05:00,3.57,3.57,3.56,3.57,658000.0,3.57,3.57,3.56,3.57,658000.0
2008-09-24 12:10:00,3.57,3.58,3.57,3.58,490000.0,3.57,3.58,3.57,3.58,490000.0
2008-09-24 12:15:00,3.57,3.6,3.57,3.59,1072000.0,3.57,3.6,3.57,3.59,1072000.0
2008-09-24 12:20:00,3.59,3.6,3.57,3.57,814000.0,3.59,3.6,3.57,3.57,814000.0
2008-09-24 12:25:00,3.57,3.58,3.55,3.56,788000.0,3.57,3.58,3.55,3.56,788000.0
2008-09-24 12:30:00,3.56,3.57,3.56,3.56,640000.0,3.56,3.57,3.56,3.56,640000.0
2008-09-24 12:35:00,3.56,3.57,3.56,3.56,654000.0,3.56,3.57,3.56,3.56,654000.0
2008-09-24 12:40:00,3.56,3.57,3.55,3.57,644000.0,3.56,3.57,3.55,3.57,644000.0
2008-09-24 12:45:00,3.57,3.57,3.56,3.57,280000.0,3.57,3.57,3.56,3.57,280000.0
2008-09-24 12:50:00,3.57,3.57,3.56,3.57,450000.0,3.57,3.57,3.56,3.57,450000.0
2008-09-24 12:55:00,3.57,3.57,3.56,3.56,478000.0,3.57,3.57,3.56,3.56,478000.0
2008-09-24 13:00:00,3.57,3.57,3.56,3.56,360000.0,3.57,3.57,3.56,3.56,360000.0
2008-09-24 13:05:00,3.56,3.57,3.56,3.56,1378000.0,3.56,3.57,3.56,3.56,1378000.0
2008-09-24 13:10:00,3.56,3.57,3.56,3.57,1470000.0,3.56,3.57,3.56,3.57,1470000.0
2008-09-24 13:15:00,3.57,3.57,3.56,3.57,1300000.0,3.57,3.57,3.56,3.57,1300000.0
2008-09-24 13:20:00,3.57,3.58,3.56,3.58,1680000.0,3.57,3.58,3.56,3.58,1680000.0
2008-09-24 13:25:00,3.58,3.59,3.57,3.58,1632000.0,3.58,3.59,3.57,3.58,1632000.0
2008-09-24 13:30:00,3.58,3.58,3.56,3.57,1236000.0,3.58,3.58,3.56,3.57,1236000.0
2008-09-24 13:35:00,3.57,3.58,3.56,3.56,936000.0,3.57,3.58,3.56,3.56,936000.0
2008-09-24 13:40:00,3.56,3.57,3.56,3.57,1296000.0,3.56,3.57,3.56,3.57,1296000.0
2008-09-24 13:45:00,3.57,3.57,3.55,3.56,1068000.0,3.57,3.57,3.55,3.56,1068000.0
2008-09-24 13:50:00,3.56,3.56,3.51,3.52,4686000.0,3.56,3.56,3.51,3.52,4686000.0
2008-09-24 13:55:00,3.52,3.52,3.49,3.51,3814000.0,3.52,3.52,3.49,3.51,3814000.0
2008-09-24 14:00:00,3.51,3.52,3.5,3.51,2340000.0,3.51,3.52,3.5,3.51,2340000.0
2008-09-24 14:05:00,3.51,3.53,3.5,3.52,3480000.0,3.51,3.53,3.5,3.52,3480000.0
2008-09-24 14:10:00,3.52,3.52,3.48,3.48,4118000.0,3.52,3.52,3.48,3.48,4118000.0
2008-09-24 14:15:00,3.48,3.49,3.47,3.49,3394000.0,3.48,3.49,3.47,3.49,3394000.0
2008-09-24 14:20:00,3.49,3.51,3.49,3.5,2218000.0,3.49,3.51,3.49,3.5,2218000.0
2008-09-24 14:25:00,3.5,3.53,3.49,3.53,2194000.0,3.5,3.53,3.49,3.53,2194000.0
2008-09-24 14:30:00,3.53,3.54,3.52,3.52,2646000.0,3.53,3.54,3.52,3.52,2646000.0
2008-09-24 14:35:00,3.52,3.54,3.52,3.52,1276000.0,3.52,3.54,3.52,3.52,1276000.0
2008-09-24 14:40:00,3.52,3.54,3.52,3.54,1312000.0,3.52,3.54,3.52,3.54,1312000.0
2008-09-24 14:45:00,3.54,3.54,3.52,3.53,1328000.0,3.54,3.54,3.52,3.53,1328000.0
2008-09-24 14:50:00,3.53,3.53,3.5,3.51,1598000.0,3.53,3.53,3.5,3.51,1598000.0
2008-09-24 14:55:00,3.51,3.51,3.49,3.49,1722000.0,3.51,3.51,3.49,3.49,1722000.0
2008-09-24 15:00:00,3.49,3.49,3.47,3.47,2786000.0,3.49,3.49,3.47,3.47,2786000.0
2008-09-24 15:05:00,3.47,3.48,3.46,3.48,3916000.0,3.47,3.48,3.46,3.48,3916000.0
2008-09-24 15:10:00,3.47,3.48,3.46,3.47,6938000.0,3.47,3.48,3.46,3.47,6938000.0
2008-09-24 15:15:00,3.47,3.47,3.45,3.46,4982000.0,3.47,3.47,3.45,3.46,4982000.0
2008-09-24 15:20:00,3.46,3.48,3.46,3.47,4490000.0,3.46,3.48,3.46,3.47,4490000.0
2008-09-24 15:25:00,3.47,3.49,3.46,3.49,2832000.0,3.47,3.49,3.46,3.49,2832000.0
2008-09-24 15:30:00,3.49,3.5,3.48,3.49,3804000.0,3.49,3.5,3.48,3.49,3804000.0
2008-09-24 15:35:00,3.49,3.49,3.48,3.48,2282000.0,3.49,3.49,3.48,3.48,2282000.0
2008-09-24 15:40:00,3.48,3.48,3.47,3.48,2272000.0,3.48,3.48,3.47,3.48,2272000.0
2008-09-24 15:45:00,3.48,3.49,3.47,3.47,3410000.0,3.48,3.49,3.47,3.47,3410000.0
2008-09-24 15:50:00,3.47,3.49,3.47,3.49,4528000.0,3.47,3.49,3.47,3.49,4528000.0
2008-09-24 15:55:00,3.49,3.5,3.49,3.5,4474000.0,3.49,3.5,3.49,3.5,4474000.0
2008-09-25 09:30:00,3.55,3.56,3.53,3.54,3162000.0,3.55,3.56,3.53,3.54,3162000.0
2008-09-25 09:35:00,3.54,3.56,3.5,3.51,1994000.0,3.54,3.56,3.5,3.51,1994000.0
2008-09-25 09:40:00,3.52,3.53,3.51,3.51,2362000.0,3.52,3.53,3.51,3.51,2362000.0
2008-09-25 09:45:00,3.51,3.55,3.51,3.52,2242000.0,3.51,3.55,3.51,3.52,2242000.0
2008-09-25 09:50:00,3.52,3.54,3.51,3.53,2202000.0,3.52,3.54,3.51,3.53,2202000.0
2008-09-25 09:55:00,3.53,3.55,3.52,3.54,2212000.0,3.53,3.55,3.52,3.54,2212000.0
2008-09-25 10:00:00,3.54,3.54,3.53,3.53,2100000.0,3.54,3.54,3.53,3.53,2100000.0
2008-09-25 10:05:00,3.53,3.58,3.53,3.56,4016000.0,3.53,3.58,3.53,3.56,4016000.0
2008-09-25 10:10:00,3.56,3.58,3.55,3.57,3462000.0,3.56,3.58,3.55,3.57,3462000.0
2008-09-25 10:15:00,3.57,3.59,3.57,3.58,2634000.0,3.57,3.59,3.57,3.58,2634000.0
2008-09-25 10:20:00,3.59,3.6,3.58,3.59,2378000.0,3.59,3.6,3.58,3.59,2378000.0
2008-09-25 10:25:00,3.59,3.59,3.58,3.58,2116000.0,3.59,3.59,3.58,3.58,2116000.0
2008-09-25 10:30:00,3.59,3.59,3.58,3.58,1506000.0,3.59,3.59,3.58,3.58,1506000.0
2008-09-25 10:35:00,3.58,3.59,3.57,3.58,2718000.0,3.58,3.59,3.57,3.58,2718000.0
2008-09-25 10:40:00,3.58,3.59,3.58,3.58,1902000.0,3.58,3.59,3.58,3.58,1902000.0
2008-09-25 10:45:00,3.58,3.6,3.58,3.59,2724000.0,3.58,3.6,3.58,3.59,2724000.0
2008-09-25 10:50:00,3.59,3.6,3.58,3.59,1336000.0,3.59,3.6,3.58,3.59,1336000.0
2008-09-25 10:55:00,3.59,3.59,3.56,3.57,1552000.0,3.59,3.59,3.56,3.57,1552000.0
2008-09-25 11:00:00,3.57,3.58,3.56,3.57,874000.0,3.57,3.58,3.56,3.57,874000.0
2008-09-25 11:05:00,3.57,3.58,3.56,3.56,1458000.0,3.57,3.58,3.56,3.56,1458000.0
2008-09-25 11:10:00,3.56,3.57,3.56,3.56,1472000.0,3.56,3.57,3.56,3.56,1472000.0
2008-09-25 11:15:00,3.56,3.57,3.56,3.57,746000.0,3.56,3.57,3.56,3.57,746000.0
2008-09-25 11:20:00,3.57,3.58,3.56,3.57,1102000.0,3.57,3.58,3.56,3.57,1102000.0
2008-09-25 11:25:00,3.57,3.58,3.57,3.58,958000.0,3.57,3.58,3.57,3.58,958000.0
2008-09-25 11:30:00,3.58,3.59,3.58,3.59,1734000.0,3.58,3.59,3.58,3.59,1734000.0
2008-09-25 11:35:00,3.59,3.59,3.58,3.58,1042000.0,3.59,3.59,3.58,3.58,1042000.0
2008-09-25 11:40:00,3.58,3.59,3.58,3.59,678000.0,3.58,3.59,3.58,3.59,678000.0
2008-09-25 11:45:00,3.59,3.6,3.59,3.59,908000.0,3.59,3.6,3.59,3.59,908000.0
2008-09-25 11:50:00,3.58,3.59,3.58,3.58,520000.0,3.58,3.59,3.58,3.58,520000.0
2008-09-25 11:55:00,3.58,3.58,3.58,3.58,792000.0,3.58,3.58,3.58,3.58,792000.0
2008-09-25 12:00:00,3.58,3.58,3.58,3.58,854000.0,3.58,3.58,3.58,3.58,854000.0
2008-09-25 12:05:00,3.58,3.58,3.57,3.58,892000.0,3.58,3.58,3.57,3.58,892000.0
2008-09-25 12:10:00,3.58,3.59,3.58,3.59,668000.0,3.58,3.59,3.58,3.59,668000.0
2008-09-25 12:15:00,3.59,3.6,3.59,3.59,798000.0,3.59,3.6,3.59,3.59,798000.0
2008-09-25 12:20:00,3.59,3.59,3.58,3.58,720000.0,3.59,3.59,3.58,3.58,720000.0
2008-09-25 12:25:00,3.58,3.59,3.58,3.59,566000.0,3.58,3.59,3.58,3.59,566000.0
2008-09-25 12:30:00,3.59,3.6,3.59,3.59,684000.0,3.59,3.6,3.59,3.59,684000.0
2008-09-25 12:35:00,3.59,3.61,3.59,3.6,1488000.0,3.59,3.61,3.59,3.6,1488000.0
2008-09-25 12:40:00,3.6,3.6,3.59,3.59,516000.0,3.6,3.6,3.59,3.59,516000.0
2008-09-25 12:45:00,3.59,3.59,3.59,3.59,532000.0,3.59,3.59,3.59,3.59,532000.0
2008-09-25 12:50:00,3.59,3.59,3.58,3.58,2024000.0,3.59,3.59,3.58,3.58,2024000.0
2008-09-25 12:55:00,3.58,3.6,3.58,3.6,2718000.0,3.58,3.6,3.58,3.6,2718000.0
2008-09-25 13:00:00,3.6,3.63,3.59,3.62,2546000.0,3.6,3.63,3.59,3.62,2546000.0
2008-09-25 13:05:00,3.62,3.62,3.6,3.6,1428000.0,3.62,3.62,3.6,3.6,1428000.0
2008-09-25 13:10:00,3.6,3.6,3.59,3.59,956000.0,3.6,3.6,3.59,3.59,956000.0
2008-09-25 13:15:00,3.59,3.59,3.57,3.58,1166000.0,3.59,3.59,3.57,3.58,1166000.0
2008-09-25 13:20:00,3.58,3.6,3.58,3.58,844000.0,3.58,3.6,3.58,3.58,844000.0
2008-09-25 13:25:00,3.58,3.59,3.57,3.59,1028000.0,3.58,3.59,3.57,3.59,1028000.0
2008-09-25 13:30:00,3.59,3.61,3.59,3.61,1212000.0,3.59,3.61,3.59,3.61,1212000.0
2008-09-25 13:35:00,3.61,3.63,3.61,3.63,1730000.0,3.61,3.63,3.61,3.63,1730000.0
2008-09-25 13:40:00,3.63,3.63,3.61,3.62,1190000.0,3.63,3.63,3.61,3.62,1190000.0
2008-09-25 13:45:00,3.62,3.63,3.62,3.62,990000.0,3.62,3.63,3.62,3.62,990000.0
2008-09-25 13:50:00,3.62,3.63,3.59,3.6,2362000.0,3.62,3.63,3.59,3.6,2362000.0
2008-09-25 13:55:00,3.6,3.63,3.6,3.62,1688000.0,3.6,3.63,3.6,3.62,1688000.0
2008-09-25 14:00:00,3.63,3.63,3.61,3.61,788000.0,3.63,3.63,3.61,3.61,788000.0
2008-09-25 14:05:00,3.61,3.62,3.6,3.61,612000.0,3.61,3.62,3.6,3.61,612000.0
2008-09-25 14:10:00,3.6,3.6,3.59,3.59,798000.0,3.6,3.6,3.59,3.59,798000.0
2008-09-25 14:15:00,3.59,3.6,3.58,3.59,1002000.0,3.59,3.6,3.58,3.59,1002000.0
2008-09-25 14:20:00,3.58,3.58,3.56,3.57,1194000.0,3.58,3.58,3.56,3.57,1194000.0
2008-09-25 14:25:00,3.57,3.59,3.56,3.58,968000.0,3.57,3.59,3.56,3.58,968000.0
2008-09-25 14:30:00,3.58,3.59,3.57,3.59,654000.0,3.58,3.59,3.57,3.59,654000.0
2008-09-25 14:35:00,3.59,3.6,3.58,3.58,796000.0,3.59,3.6,3.58,3.58,796000.0
2008-09-25 14:40:00,3.58,3.59,3.57,3.58,934000.0,3.58,3.59,3.57,3.58,934000.0
2008-09-25 14:45:00,3.58,3.58,3.57,3.57,730000.0,3.58,3.58,3.57,3.57,730000.0
2008-09-25 14:50:00,3.57,3.57,3.57,3.57,1042000.0,3.57,3.57,3.57,3.57,1042000.0
2008-09-25 14:55:00,3.57,3.6,3.57,3.59,784000.0,3.57,3.6,3.57,3.59,784000.0
2008-09-25 15:00:00,3.59,3.61,3.59,3.6,830000.0,3.59,3.61,3.59,3.6,830000.0
2008-09-25 15:05:00,3.6,3.6,3.59,3.6,884000.0,3.6,3.6,3.59,3.6,884000.0
2008-09-25 15:10:00,3.6,3.61,3.6,3.6,792000.0,3.6,3.61,3.6,3.6,792000.0
2008-09-25 15:15:00,3.6,3.62,3.59,3.62,1444000.0,3.6,3.62,3.59,3.62,1444000.0
2008-09-25 15:20:00,3.62,3.63,3.61,3.63,1580000.0,3.62,3.63,3.61,3.63,1580000.0
2008-09-25 15:25:00,3.63,3.64,3.62,3.63,1748000.0,3.63,3.64,3.62,3.63,1748000.0
2008-09-25 15:30:00,3.63,3.64,3.61,3.61,1692000.0,3.63,3.64,3.61,3.61,1692000.0
2008-09-25 15:35:00,3.61,3.63,3.61,3.62,1352000.0,3.61,3.63,3.61,3.62,1352000.0
2008-09-25 15:40:00,3.62,3.62,3.6,3.6,1322000.0,3.62,3.62,3.6,3.6,1322000.0
2008-09-25 15:45:00,3.6,3.6,3.58,3.6,2320000.0,3.6,3.6,3.58,3.6,2320000.0
2008-09-25 15:50:00,3.6,3.6,3.58,3.59,2292000.0,3.6,3.6,3.58,3.59,2292000.0
2008-09-25 15:55:00,3.59,3.61,3.59,3.6,2790000.0,3.59,3.61,3.59,3.6,2790000.0
2008-09-26 09:30:00,3.48,3.5,3.45,3.47,3706000.0,3.48,3.5,3.45,3.47,3706000.0
2008-09-26 09:35:00,3.46,3.47,3.45,3.46,2552000.0,3.46,3.47,3.45,3.46,2552000.0
2008-09-26 09:40:00,3.46,3.48,3.45,3.45,2178000.0,3.46,3.48,3.45,3.45,2178000.0
2008-09-26 09:45:00,3.45,3.47,3.44,3.45,2756000.0,3.45,3.47,3.44,3.45,2756000.0
2008-09-26 09:50:00,3.46,3.5,3.45,3.5,3842000.0,3.46,3.5,3.45,3.5,3842000.0
2008-09-26 09:55:00,3.5,3.51,3.47,3.49,5032000.0,3.5,3.51,3.47,3.49,5032000.0
2008-09-26 10:00:00,3.49,3.49,3.46,3.46,2142000.0,3.49,3.49,3.46,3.46,2142000.0
2008-09-26 10:05:00,3.46,3.47,3.44,3.45,4610000.0,3.46,3.47,3.44,3.45,4610000.0
2008-09-26 10:10:00,3.45,3.46,3.44,3.45,1828000.0,3.45,3.46,3.44,3.45,1828000.0
2008-09-26 10:15:00,3.45,3.46,3.42,3.43,1978000.0,3.45,3.46,3.42,3.43,1978000.0
2008-09-26 10:20:00,3.43,3.45,3.42,3.45,2066000.0,3.43,3.45,3.42,3.45,2066000.0
2008-09-26 10:25:00,3.44,3.45,3.44,3.44,1132000.0,3.44,3.45,3.44,3.44,1132000.0
2008-09-26 10:30:00,3.44,3.44,3.43,3.43,1062000.0,3.44,3.44,3.43,3.43,1062000.0
2008-09-26 10:35:00,3.43,3.44,3.4,3.44,2650000.0,3.43,3.44,3.4,3.44,2650000.0
2008-09-26 10:40:00,3.43,3.47,3.43,3.45,2820000.0,3.43,3.47,3.43,3.45,2820000.0
2008-09-26 10:45:00,3.45,3.47,3.45,3.46,1670000.0,3.45,3.47,3.45,3.46,1670000.0
2008-09-26 10:50:00,3.46,3.47,3.45,3.46,1270000.0,3.46,3.47,3.45,3.46,1270000.0
2008-09-26 10:55:00,3.46,3.5,3.46,3.49,4044000.0,3.46,3.5,3.46,3.49,4044000.0
2008-09-26 11:00:00,3.49,3.49,3.47,3.48,1384000.0,3.49,3.49,3.47,3.48,1384000.0
2008-09-26 11:05:00,3.48,3.5,3.48,3.5,904000.0,3.48,3.5,3.48,3.5,904000.0
2008-09-26 11:10:00,3.5,3.5,3.46,3.47,1636000.0,3.5,3.5,3.46,3.47,1636000.0
2008-09-26 11:15:00,3.46,3.48,3.46,3.48,1186000.0,3.46,3.48,3.46,3.48,1186000.0
2008-09-26 11:20:00,3.48,3.48,3.47,3.48,512000.0,3.48,3.48,3.47,3.48,512000.0
2008-09-26 11:25:00,3.48,3.48,3.47,3.48,1212000.0,3.48,3.48,3.47,3.48,1212000.0
2008-09-26 11:30:00,3.48,3.48,3.47,3.48,750000.0,3.48,3.48,3.47,3.48,750000.0
2008-09-26 11:35:00,3.48,3.48,3.46,3.46,1038000.0,3.48,3.48,3.46,3.46,1038000.0
2008-09-26 11:40:00,3.46,3.46,3.45,3.46,560000.0,3.46,3.46,3.45,3.46,560000.0
2008-09-26 11:45:00,3.46,3.47,3.46,3.47,390000.0,3.46,3.47,3.46,3.47,390000.0
2008-09-26 11:50:00,3.47,3.48,3.47,3.47,1146000.0,3.47,3.48,3.47,3.47,1146000.0
2008-09-26 11:55:00,3.48,3.48,3.46,3.47,602000.0,3.48,3.48,3.46,3.47,602000.0
2008-09-26 12:00:00,3.47,3.47,3.46,3.46,680000.0,3.47,3.47,3.46,3.46,680000.0
2008-09-26 12:05:00,3.46,3.48,3.46,3.48,938000.0,3.46,3.48,3.46,3.48,938000.0
2008-09-26 12:10:00,3.47,3.48,3.47,3.48,654000.0,3.47,3.48,3.47,3.48,654000.0
2008-09-26 12:15:00,3.48,3.48,3.47,3.47,442000.0,3.48,3.48,3.47,3.47,442000.0
2008-09-26 12:20:00,3.47,3.49,3.47,3.49,1392000.0,3.47,3.49,3.47,3.49,1392000.0
2008-09-26 12:25:00,3.49,3.5,3.49,3.49,766000.0,3.49,3.5,3.49,3.49,766000.0
2008-09-26 12:30:00,3.49,3.51,3.49,3.5,752000.0,3.49,3.51,3.49,3.5,752000.0
2008-09-26 12:35:00,3.5,3.5,3.48,3.49,880000.0,3.5,3.5,3.48,3.49,880000.0
2008-09-26 12:40:00,3.49,3.49,3.48,3.49,470000.0,3.49,3.49,3.48,3.49,470000.0
2008-09-26 12:45:00,3.49,3.5,3.49,3.49,556000.0,3.49,3.5,3.49,3.49,556000.0
2008-09-26 12:50:00,3.49,3.51,3.49,3.5,764000.0,3.49,3.51,3.49,3.5,764000.0
2008-09-26 12:55:00,3.5,3.51,3.5,3.5,1148000.0,3.5,3.51,3.5,3.5,1148000.0
2008-09-26 13:00:00,3.5,3.51,3.5,3.51,856000.0,3.5,3.51,3.5,3.51,856000.0
2008-09-26 13:05:00,3.51,3.52,3.5,3.52,818000.0,3.51,3.52,3.5,3.52,818000.0
2008-09-26 13:10:00,3.52,3.55,3.52,3.54,2524000.0,3.52,3.55,3.52,3.54,2524000.0
2008-09-26 13:15:00,3.54,3.54,3.53,3.54,706000.0,3.54,3.54,3.53,3.54,706000.0
2008-09-26 13:20:00,3.53,3.54,3.53,3.54,650000.0,3.53,3.54,3.53,3.54,650000.0
2008-09-26 13:25:00,3.54,3.55,3.53,3.53,896000.0,3.54,3.55,3.53,3.53,896000.0
2008-09-26 13:30:00,3.53,3.53,3.52,3.52,578000.0,3.53,3.53,3.52,3.52,578000.0
2008-09-26 13:35:00,3.52,3.53,3.52,3.53,802000.0,3.52,3.53,3.52,3.53,802000.0
2008-09-26 13:40:00,3.53,3.54,3.52,3.54,1198000.0,3.53,3.54,3.52,3.54,1198000.0
2008-09-26 13:45:00,3.54,3.54,3.52,3.53,544000.0,3.54,3.54,3.52,3.53,544000.0
2008-09-26 13:50:00,3.53,3.54,3.52,3.52,466000.0,3.53,3.54,3.52,3.52,466000.0
2008-09-26 13:55:00,3.52,3.52,3.51,3.51,434000.0,3.52,3.52,3.51,3.51,434000.0
2008-09-26 14:00:00,3.51,3.51,3.49,3.5,2100000.0,3.51,3.51,3.49,3.5,2100000.0
2008-09-26 14:05:00,3.5,3.5,3.49,3.49,692000.0,3.5,3.5,3.49,3.49,692000.0
2008-09-26 14:10:00,3.49,3.5,3.49,3.5,520000.0,3.49,3.5,3.49,3.5,520000.0
2008-09-26 14:15:00,3.5,3.52,3.5,3.52,888000.0,3.5,3.52,3.5,3.52,888000.0
2008-09-26 14:20:00,3.52,3.52,3.51,3.51,804000.0,3.52,3.52,3.51,3.51,804000.0
2008-09-26 14:25:00,3.51,3.51,3.49,3.49,996000.0,3.51,3.51,3.49,3.49,996000.0
2008-09-26 14:30:00,3.49,3.49,3.48,3.49,696000.0,3.49,3.49,3.48,3.49,696000.0
2008-09-26 14:35:00,3.49,3.51,3.49,3.5,790000.0,3.49,3.51,3.49,3.5,790000.0
2008-09-26 14:40:00,3.5,3.5,3.49,3.5,634000.0,3.5,3.5,3.49,3.5,634000.0
2008-09-26 14:45:00,3.5,3.51,3.5,3.5,1504000.0,3.5,3.51,3.5,3.5,1504000.0
2008-09-26 14:50:00,3.5,3.51,3.49,3.5,1694000.0,3.5,3.51,3.49,3.5,1694000.0
2008-09-26 14:55:00,3.5,3.5,3.48,3.48,1038000.0,3.5,3.5,3.48,3.48,1038000.0
2008-09-26 15:00:00,3.48,3.48,3.46,3.46,2722000.0,3.48,3.48,3.46,3.46,2722000.0
2008-09-26 15:05:00,3.46,3.46,3.45,3.46,3052000.0,3.46,3.46,3.45,3.46,3052000.0
2008-09-26 15:10:00,3.45,3.46,3.45,3.45,1568000.0,3.45,3.46,3.45,3.45,1568000.0
2008-09-26 15:15:00,3.45,3.46,3.45,3.46,1372000.0,3.45,3.46,3.45,3.46,1372000.0
2008-09-26 15:20:00,3.46,3.48,3.45,3.48,2218000.0,3.46,3.48,3.45,3.48,2218000.0
2008-09-26 15:25:00,3.48,3.49,3.47,3.49,2780000.0,3.48,3.49,3.47,3.49,2780000.0
2008-09-26 15:30:00,3.49,3.49,3.47,3.48,1806000.0,3.49,3.49,3.47,3.48,1806000.0
2008-09-26 15:35:00,3.48,3.51,3.48,3.5,2650000.0,3.48,3.51,3.48,3.5,2650000.0
2008-09-26 15:40:00,3.5,3.54,3.5,3.54,4734000.0,3.5,3.54,3.5,3.54,4734000.0
2008-09-26 15:45:00,3.54,3.54,3.52,3.52,4268000.0,3.54,3.54,3.52,3.52,4268000.0
2008-09-26 15:50:00,3.52,3.54,3.51,3.53,4748000.0,3.52,3.54,3.51,3.53,4748000.0
2008-09-26 15:55:00,3.53,3.55,3.53,3.54,5382000.0,3.53,3.55,3.53,3.54,5382000.0
2008-09-29 09:30:00,3.42,3.47,3.39,3.41,5552000.0,3.42,3.47,3.39,3.41,5552000.0
2008-09-29 09:35:00,3.4,3.41,3.37,3.38,3024000.0,3.4,3.41,3.37,3.38,3024000.0
2008-09-29 09:40:00,3.38,3.38,3.36,3.37,3608000.0,3.38,3.38,3.36,3.37,3608000.0
2008-09-29 09:45:00,3.37,3.37,3.31,3.35,3430000.0,3.37,3.37,3.31,3.35,3430000.0
2008-09-29 09:50:00,3.35,3.37,3.29,3.31,2960000.0,3.35,3.37,3.29,3.31,2960000.0
2008-09-29 09:55:00,3.31,3.32,3.29,3.3,2686000.0,3.31,3.32,3.29,3.3,2686000.0
2008-09-29 10:00:00,3.3,3.34,3.3,3.31,2616000.0,3.3,3.34,3.3,3.31,2616000.0
2008-09-29 10:05:00,3.31,3.33,3.28,3.29,2564000.0,3.31,3.33,3.28,3.29,2564000.0
2008-09-29 10:10:00,3.29,3.32,3.28,3.29,3180000.0,3.29,3.32,3.28,3.29,3180000.0
2008-09-29 10:15:00,3.29,3.31,3.27,3.29,2958000.0,3.29,3.31,3.27,3.29,2958000.0
2008-09-29 10:20:00,3.28,3.31,3.27,3.29,2228000.0,3.28,3.31,3.27,3.29,2228000.0
2008-09-29 10:25:00,3.29,3.34,3.29,3.32,2312000.0,3.29,3.34,3.29,3.32,2312000.0
2008-09-29 10:30:00,3.32,3.35,3.31,3.34,1908000.0,3.32,3.35,3.31,3.34,1908000.0
2008-09-29 10:35:00,3.34,3.36,3.32,3.35,2020000.0,3.34,3.36,3.32,3.35,2020000.0
2008-09-29 10:40:00,3.35,3.36,3.35,3.35,2916000.0,3.35,3.36,3.35,3.35,2916000.0
2008-09-29 10:45:00,3.35,3.37,3.35,3.36,1488000.0,3.35,3.37,3.35,3.36,1488000.0
2008-09-29 10:50:00,3.36,3.38,3.36,3.36,2340000.0,3.36,3.38,3.36,3.36,2340000.0
2008-09-29 10:55:00,3.36,3.37,3.35,3.36,1518000.0,3.36,3.37,3.35,3.36,1518000.0
2008-09-29 11:00:00,3.36,3.36,3.33,3.33,1588000.0,3.36,3.36,3.33,3.33,1588000.0
2008-09-29 11:05:00,3.33,3.39,3.33,3.39,2128000.0,3.33,3.39,3.33,3.39,2128000.0
2008-09-29 11:10:00,3.39,3.4,3.38,3.38,2902000.0,3.39,3.4,3.38,3.38,2902000.0
2008-09-29 11:15:00,3.38,3.38,3.37,3.37,1012000.0,3.38,3.38,3.37,3.37,1012000.0
2008-09-29 11:20:00,3.37,3.39,3.37,3.39,1826000.0,3.37,3.39,3.37,3.39,1826000.0
2008-09-29 11:25:00,3.39,3.39,3.39,3.39,1002000.0,3.39,3.39,3.39,3.39,1002000.0
2008-09-29 11:30:00,3.39,3.39,3.36,3.38,1702000.0,3.39,3.39,3.36,3.38,1702000.0
2008-09-29 11:35:00,3.38,3.38,3.36,3.38,1644000.0,3.38,3.38,3.36,3.38,1644000.0
2008-09-29 11:40:00,3.38,3.38,3.36,3.37,1180000.0,3.38,3.38,3.36,3.37,1180000.0
2008-09-29 11:45:00,3.36,3.38,3.34,3.38,2372000.0,3.36,3.38,3.34,3.38,2372000.0
2008-09-29 11:50:00,3.37,3.38,3.36,3.37,724000.0,3.37,3.38,3.36,3.37,724000.0
2008-09-29 11:55:00,3.37,3.37,3.35,3.35,874000.0,3.37,3.37,3.35,3.35,874000.0
2008-09-29 12:00:00,3.35,3.35,3.34,3.34,1010000.0,3.35,3.35,3.34,3.34,1010000.0
2008-09-29 12:05:00,3.34,3.35,3.33,3.34,2808000.0,3.34,3.35,3.33,3.34,2808000.0
2008-09-29 12:10:00,3.34,3.34,3.33,3.34,2206000.0,3.34,3.34,3.33,3.34,2206000.0
2008-09-29 12:15:00,3.34,3.35,3.34,3.34,1982000.0,3.34,3.35,3.34,3.34,1982000.0
2008-09-29 12:20:00,3.34,3.35,3.33,3.34,1538000.0,3.34,3.35,3.33,3.34,1538000.0
2008-09-29 12:25:00,3.34,3.35,3.33,3.34,2456000.0,3.34,3.35,3.33,3.34,2456000.0
2008-09-29 12:30:00,3.34,3.34,3.33,3.33,1346000.0,3.34,3.34,3.33,3.33,1346000.0
2008-09-29 12:35:00,3.33,3.34,3.32,3.33,1008000.0,3.33,3.34,3.32,3.33,1008000.0
2008-09-29 12:40:00,3.33,3.37,3.33,3.37,1884000.0,3.33,3.37,3.33,3.37,1884000.0
2008-09-29 12:45:00,3.37,3.38,3.36,3.36,1500000.0,3.37,3.38,3.36,3.36,1500000.0
2008-09-29 12:50:00,3.36,3.37,3.36,3.37,626000.0,3.36,3.37,3.36,3.37,626000.0
2008-09-29 12:55:00,3.37,3.37,3.35,3.37,792000.0,3.37,3.37,3.35,3.37,792000.0
2008-09-29 13:00:00,3.37,3.38,3.36,3.37,1236000.0,3.37,3.38,3.36,3.37,1236000.0
2008-09-29 13:05:00,3.37,3.37,3.35,3.37,898000.0,3.37,3.37,3.35,3.37,898000.0
2008-09-29 13:10:00,3.37,3.39,3.36,3.39,820000.0,3.37,3.39,3.36,3.39,820000.0
2008-09-29 13:15:00,3.39,3.39,3.36,3.36,1530000.0,3.39,3.39,3.36,3.36,1530000.0
2008-09-29 13:20:00,3.36,3.37,3.36,3.37,526000.0,3.36,3.37,3.36,3.37,526000.0
2008-09-29 13:25:00,3.36,3.4,3.36,3.39,1028000.0,3.36,3.4,3.36,3.39,1028000.0
2008-09-29 13:30:00,3.39,3.4,3.38,3.39,1328000.0,3.39,3.4,3.38,3.39,1328000.0
2008-09-29 13:35:00,3.39,3.39,3.35,3.37,2118000.0,3.39,3.39,3.35,3.37,2118000.0
2008-09-29 13:40:00,3.37,3.37,3.29,3.3,3270000.0,3.37,3.37,3.29,3.3,3270000.0
2008-09-29 13:45:00,3.29,3.31,3.21,3.29,4466000.0,3.29,3.31,3.21,3.29,4466000.0
2008-09-29 13:50:00,3.29,3.38,3.25,3.38,3664000.0,3.29,3.38,3.25,3.38,3664000.0
2008-09-29 13:55:00,3.37,3.38,3.29,3.29,1770000.0,3.37,3.38,3.29,3.29,1770000.0
2008-09-29 14:00:00,3.29,3.32,3.28,3.3,1470000.0,3.29,3.32,3.28,3.3,1470000.0
2008-09-29 14:05:00,3.3,3.35,3.23,3.25,3024000.0,3.3,3.35,3.23,3.25,3024000.0
2008-09-29 14:10:00,3.26,3.28,3.23,3.26,1754000.0,3.26,3.28,3.23,3.26,1754000.0
2008-09-29 14:15:00,3.27,3.32,3.23,3.32,2348000.0,3.27,3.32,3.23,3.32,2348000.0
2008-09-29 14:20:00,3.32,3.35,3.3,3.32,2536000.0,3.32,3.35,3.3,3.32,2536000.0
2008-09-29 14:25:00,3.32,3.33,3.29,3.3,1956000.0,3.32,3.33,3.29,3.3,1956000.0
2008-09-29 14:30:00,3.3,3.32,3.27,3.29,2184000.0,3.3,3.32,3.27,3.29,2184000.0
2008-09-29 14:35:00,3.29,3.3,3.26,3.26,3322000.0,3.29,3.3,3.26,3.26,3322000.0
2008-09-29 14:40:00,3.26,3.28,3.25,3.27,2042000.0,3.26,3.28,3.25,3.27,2042000.0
2008-09-29 14:45:00,3.27,3.28,3.26,3.26,1768000.0,3.27,3.28,3.26,3.26,1768000.0
2008-09-29 14:50:00,3.26,3.27,3.23,3.24,2840000.0,3.26,3.27,3.23,3.24,2840000.0
2008-09-29 14:55:00,3.24,3.24,3.2,3.21,2780000.0,3.24,3.24,3.2,3.21,2780000.0
2008-09-29 15:00:00,3.21,3.25,3.21,3.23,3308000.0,3.21,3.25,3.21,3.23,3308000.0
2008-09-29 15:05:00,3.23,3.24,3.22,3.24,2012000.0,3.23,3.24,3.22,3.24,2012000.0
2008-09-29 15:10:00,3.24,3.26,3.24,3.25,2574000.0,3.24,3.26,3.24,3.25,2574000.0
2008-09-29 15:15:00,3.25,3.26,3.2,3.2,4338000.0,3.25,3.26,3.2,3.2,4338000.0
2008-09-29 15:20:00,3.21,3.21,3.16,3.17,4390000.0,3.21,3.21,3.16,3.17,4390000.0
2008-09-29 15:25:00,3.17,3.18,3.08,3.08,7498000.0,3.17,3.18,3.08,3.08,7498000.0
2008-09-29 15:30:00,3.08,3.12,3.07,3.12,6036000.0,3.08,3.12,3.07,3.12,6036000.0
2008-09-29 15:35:00,3.12,3.16,3.1,3.15,5966000.0,3.12,3.16,3.1,3.15,5966000.0
2008-09-29 15:40:00,3.15,3.26,3.15,3.26,6080000.0,3.15,3.26,3.15,3.26,6080000.0
2008-09-29 15:45:00,3.26,3.35,3.24,3.3,9526000.0,3.26,3.35,3.24,3.3,9526000.0
2008-09-29 15:50:00,3.31,3.31,3.24,3.24,8714000.0,3.31,3.31,3.24,3.24,8714000.0
2008-09-29 15:55:00,3.24,3.29,3.2,3.24,12322000.0,3.24,3.29,3.2,3.24,12322000.0
2008-09-30 09:30:00,3.3,3.42,3.27,3.36,14244000.0,3.3,3.42,3.27,3.36,14244000.0
2008-09-30 09:35:00,3.36,3.42,3.36,3.39,6868000.0,3.36,3.42,3.36,3.39,6868000.0
2008-09-30 09:40:00,3.39,3.41,3.39,3.4,7110000.0,3.39,3.41,3.39,3.4,7110000.0
2008-09-30 09:45:00,3.4,3.4,3.38,3.39,6962000.0,3.4,3.4,3.38,3.39,6962000.0
2008-09-30 09:50:00,3.39,3.43,3.38,3.41,8004000.0,3.39,3.43,3.38,3.41,8004000.0
2008-09-30 09:55:00,3.4,3.42,3.37,3.42,7498000.0,3.4,3.42,3.37,3.42,7498000.0
2008-09-30 10:00:00,3.42,3.43,3.38,3.39,6276000.0,3.42,3.43,3.38,3.39,6276000.0
2008-09-30 10:05:00,3.39,3.41,3.39,3.41,4236000.0,3.39,3.41,3.39,3.41,4236000.0
2008-09-30 10:10:00,3.41,3.44,3.4,3.43,3616000.0,3.41,3.44,3.4,3.43,3616000.0
2008-09-30 10:15:00,3.43,3.43,3.41,3.42,2584000.0,3.43,3.43,3.41,3.42,2584000.0
2008-09-30 10:20:00,3.42,3.42,3.41,3.41,10986000.0,3.42,3.42,3.41,3.41,10986000.0
2008-09-30 10:25:00,3.41,3.42,3.41,3.41,2414000.0,3.41,3.42,3.41,3.41,2414000.0
2008-09-30 10:30:00,3.41,3.44,3.41,3.44,2506000.0,3.41,3.44,3.41,3.44,2506000.0
2008-09-30 10:35:00,3.44,3.46,3.43,3.44,3696000.0,3.44,3.46,3.43,3.44,3696000.0
2008-09-30 10:40:00,3.45,3.45,3.43,3.45,2332000.0,3.45,3.45,3.43,3.45,2332000.0
2008-09-30 10:45:00,3.45,3.47,3.45,3.47,2576000.0,3.45,3.47,3.45,3.47,2576000.0
2008-09-30 10:50:00,3.47,3.47,3.43,3.44,2848000.0,3.47,3.47,3.43,3.44,2848000.0
2008-09-30 10:55:00,3.44,3.44,3.41,3.42,3048000.0,3.44,3.44,3.41,3.42,3048000.0
2008-09-30 11:00:00,3.42,3.43,3.41,3.42,2092000.0,3.42,3.43,3.41,3.42,2092000.0
2008-09-30 11:05:00,3.42,3.42,3.41,3.42,2410000.0,3.42,3.42,3.41,3.42,2410000.0
2008-09-30 11:10:00,3.42,3.42,3.41,3.41,1600000.0,3.42,3.42,3.41,3.41,1600000.0
2008-09-30 11:15:00,3.41,3.41,3.4,3.41,2350000.0,3.41,3.41,3.4,3.41,2350000.0
2008-09-30 11:20:00,3.41,3.41,3.38,3.39,3430000.0,3.41,3.41,3.38,3.39,3430000.0
2008-09-30 11:25:00,3.39,3.41,3.39,3.4,2232000.0,3.39,3.41,3.39,3.4,2232000.0
2008-09-30 11:30:00,3.4,3.44,3.4,3.44,2884000.0,3.4,3.44,3.4,3.44,2884000.0
2008-09-30 11:35:00,3.44,3.44,3.41,3.42,1588000.0,3.44,3.44,3.41,3.42,1588000.0
2008-09-30 11:40:00,3.42,3.43,3.41,3.42,1452000.0,3.42,3.43,3.41,3.42,1452000.0
2008-09-30 11:45:00,3.41,3.43,3.41,3.43,1278000.0,3.41,3.43,3.41,3.43,1278000.0
2008-09-30 11:50:00,3.43,3.45,3.42,3.44,1278000.0,3.43,3.45,3.42,3.44,1278000.0
2008-09-30 11:55:00,3.44,3.45,3.44,3.45,1048000.0,3.44,3.45,3.44,3.45,1048000.0
2008-09-30 12:00:00,3.45,3.45,3.42,3.43,1664000.0,3.45,3.45,3.42,3.43,1664000.0
2008-09-30 12:05:00,3.43,3.43,3.42,3.43,1286000.0,3.43,3.43,3.42,3.43,1286000.0
2008-09-30 12:10:00,3.43,3.43,3.42,3.42,864000.0,3.43,3.43,3.42,3.42,864000.0
2008-09-30 12:15:00,3.42,3.43,3.42,3.42,692000.0,3.42,3.43,3.42,3.42,692000.0
2008-09-30 12:20:00,3.42,3.43,3.41,3.42,1008000.0,3.42,3.43,3.41,3.42,1008000.0
2008-09-30 12:25:00,3.42,3.42,3.42,3.42,936000.0,3.42,3.42,3.42,3.42,936000.0
2008-09-30 12:30:00,3.43,3.43,3.41,3.42,722000.0,3.43,3.43,3.41,3.42,722000.0
2008-09-30 12:35:00,3.42,3.45,3.42,3.45,1182000.0,3.42,3.45,3.42,3.45,1182000.0
2008-09-30 12:40:00,3.45,3.45,3.44,3.45,1374000.0,3.45,3.45,3.44,3.45,1374000.0
2008-09-30 12:45:00,3.45,3.47,3.45,3.47,1944000.0,3.45,3.47,3.45,3.47,1944000.0
2008-09-30 12:50:00,3.47,3.47,3.45,3.45,1364000.0,3.47,3.47,3.45,3.45,1364000.0
2008-09-30 12:55:00,3.45,3.47,3.45,3.46,1408000.0,3.45,3.47,3.45,3.46,1408000.0
2008-09-30 13:00:00,3.46,3.46,3.45,3.45,1590000.0,3.46,3.46,3.45,3.45,1590000.0
2008-09-30 13:05:00,3.45,3.46,3.45,3.46,864000.0,3.45,3.46,3.45,3.46,864000.0
2008-09-30 13:10:00,3.46,3.47,3.45,3.46,1542000.0,3.46,3.47,3.45,3.46,1542000.0
2008-09-30 13:15:00,3.46,3.48,3.46,3.48,1814000.0,3.46,3.48,3.46,3.48,1814000.0
2008-09-30 13:20:00,3.48,3.49,3.47,3.49,3354000.0,3.48,3.49,3.47,3.49,3354000.0
2008-09-30 13:25:00,3.49,3.53,3.49,3.52,3832000.0,3.49,3.53,3.49,3.52,3832000.0
2008-09-30 13:30:00,3.52,3.55,3.52,3.53,4546000.0,3.52,3.55,3.52,3.53,4546000.0
2008-09-30 13:35:00,3.53,3.54,3.52,3.52,2450000.0,3.53,3.54,3.52,3.52,2450000.0
2008-09-30 13:40:00,3.52,3.52,3.51,3.51,1080000.0,3.52,3.52,3.51,3.51,1080000.0
2008-09-30 13:45:00,3.51,3.52,3.51,3.52,1336000.0,3.51,3.52,3.51,3.52,1336000.0
2008-09-30 13:50:00,3.51,3.54,3.51,3.54,1364000.0,3.51,3.54,3.51,3.54,1364000.0
2008-09-30 13:55:00,3.54,3.54,3.52,3.53,1830000.0,3.54,3.54,3.52,3.53,1830000.0
2008-09-30 14:00:00,3.53,3.55,3.53,3.53,1908000.0,3.53,3.55,3.53,3.53,1908000.0
2008-09-30 14:05:00,3.53,3.55,3.53,3.55,1830000.0,3.53,3.55,3.53,3.55,1830000.0
2008-09-30 14:10:00,3.55,3.55,3.53,3.53,2768000.0,3.55,3.55,3.53,3.53,2768000.0
2008-09-30 14:15:00,3.53,3.54,3.52,3.52,2604000.0,3.53,3.54,3.52,3.52,2604000.0
2008-09-30 14:20:00,3.52,3.56,3.52,3.56,1362000.0,3.52,3.56,3.52,3.56,1362000.0
2008-09-30 14:25:00,3.56,3.58,3.55,3.58,2854000.0,3.56,3.58,3.55,3.58,2854000.0
2008-09-30 14:30:00,3.58,3.6,3.58,3.58,4126000.0,3.58,3.6,3.58,3.58,4126000.0
2008-09-30 14:35:00,3.58,3.58,3.56,3.57,2754000.0,3.58,3.58,3.56,3.57,2754000.0
2008-09-30 14:40:00,3.57,3.57,3.55,3.57,1542000.0,3.57,3.57,3.55,3.57,1542000.0
2008-09-30 14:45:00,3.57,3.57,3.55,3.57,1530000.0,3.57,3.57,3.55,3.57,1530000.0
2008-09-30 14:50:00,3.56,3.57,3.55,3.56,1422000.0,3.56,3.57,3.55,3.56,1422000.0
2008-09-30 14:55:00,3.57,3.57,3.56,3.56,1820000.0,3.57,3.57,3.56,3.56,1820000.0
2008-09-30 15:00:00,3.56,3.58,3.56,3.58,1804000.0,3.56,3.58,3.56,3.58,1804000.0
2008-09-30 15:05:00,3.57,3.59,3.57,3.57,1898000.0,3.57,3.59,3.57,3.57,1898000.0
2008-09-30 15:10:00,3.57,3.58,3.56,3.57,2976000.0,3.57,3.58,3.56,3.57,2976000.0
2008-09-30 15:15:00,3.57,3.58,3.57,3.57,3166000.0,3.57,3.58,3.57,3.57,3166000.0
2008-09-30 15:20:00,3.57,3.59,3.56,3.59,2208000.0,3.57,3.59,3.56,3.59,2208000.0
2008-09-30 15:25:00,3.59,3.6,3.58,3.59,1652000.0,3.59,3.6,3.58,3.59,1652000.0
2008-09-30 15:30:00,3.59,3.61,3.58,3.61,2478000.0,3.59,3.61,3.58,3.61,2478000.0
2008-09-30 15:35:00,3.61,3.62,3.59,3.61,3234000.0,3.61,3.62,3.59,3.61,3234000.0
2008-09-30 15:40:00,3.61,3.65,3.61,3.64,5038000.0,3.61,3.65,3.61,3.64,5038000.0
2008-09-30 15:45:00,3.64,3.66,3.63,3.65,9944000.0,3.64,3.66,3.63,3.65,9944000.0
2008-09-30 15:50:00,3.65,3.65,3.62,3.63,6472000.0,3.65,3.65,3.62,3.63,6472000.0
2008-09-30 15:55:00,3.63,3.64,3.63,3.64,8512000.0,3.63,3.64,3.63,3.64,8512000.0
2008-10-01 09:30:00,3.59,3.6,3.53,3.54,7920000.0,3.59,3.6,3.53,3.54,7920000.0
2008-10-01 09:35:00,3.54,3.56,3.53,3.53,4162000.0,3.54,3.56,3.53,3.53,4162000.0
2008-10-01 09:40:00,3.53,3.55,3.53,3.54,2448000.0,3.53,3.55,3.53,3.54,2448000.0
2008-10-01 09:45:00,3.54,3.55,3.53,3.54,2866000.0,3.54,3.55,3.53,3.54,2866000.0
2008-10-01 09:50:00,3.54,3.54,3.5,3.52,3230000.0,3.54,3.54,3.5,3.52,3230000.0
2008-10-01 09:55:00,3.52,3.54,3.51,3.53,2148000.0,3.52,3.54,3.51,3.53,2148000.0
2008-10-01 10:00:00,3.53,3.53,3.47,3.48,3868000.0,3.53,3.53,3.47,3.48,3868000.0
2008-10-01 10:05:00,3.47,3.5,3.46,3.49,3624000.0,3.47,3.5,3.46,3.49,3624000.0
2008-10-01 10:10:00,3.49,3.52,3.48,3.51,3518000.0,3.49,3.52,3.48,3.51,3518000.0
2008-10-01 10:15:00,3.51,3.51,3.49,3.5,2786000.0,3.51,3.51,3.49,3.5,2786000.0
2008-10-01 10:20:00,3.5,3.5,3.46,3.47,3524000.0,3.5,3.5,3.46,3.47,3524000.0
2008-10-01 10:25:00,3.47,3.48,3.47,3.47,6024000.0,3.47,3.48,3.47,3.47,6024000.0
2008-10-01 10:30:00,3.47,3.5,3.46,3.48,2796000.0,3.47,3.5,3.46,3.48,2796000.0
2008-10-01 10:35:00,3.48,3.49,3.45,3.46,2936000.0,3.48,3.49,3.45,3.46,2936000.0
2008-10-01 10:40:00,3.46,3.47,3.45,3.46,2472000.0,3.46,3.47,3.45,3.46,2472000.0
2008-10-01 10:45:00,3.46,3.47,3.44,3.44,2708000.0,3.46,3.47,3.44,3.44,2708000.0
2008-10-01 10:50:00,3.44,3.46,3.43,3.45,3772000.0,3.44,3.46,3.43,3.45,3772000.0
2008-10-01 10:55:00,3.45,3.46,3.44,3.46,1448000.0,3.45,3.46,3.44,3.46,1448000.0
2008-10-01 11:00:00,3.46,3.47,3.43,3.44,1704000.0,3.46,3.47,3.43,3.44,1704000.0
2008-10-01 11:05:00,3.44,3.45,3.43,3.43,3900000.0,3.44,3.45,3.43,3.43,3900000.0
2008-10-01 11:10:00,3.43,3.45,3.43,3.44,2762000.0,3.43,3.45,3.43,3.44,2762000.0
2008-10-01 11:15:00,3.44,3.46,3.44,3.46,2564000.0,3.44,3.46,3.44,3.46,2564000.0
2008-10-01 11:20:00,3.46,3.46,3.45,3.45,1486000.0,3.46,3.46,3.45,3.45,1486000.0
2008-10-01 11:25:00,3.45,3.48,3.45,3.46,1520000.0,3.45,3.48,3.45,3.46,1520000.0
2008-10-01 11:30:00,3.46,3.46,3.45,3.45,1194000.0,3.46,3.46,3.45,3.45,1194000.0
2008-10-01 11:35:00,3.45,3.47,3.45,3.47,1484000.0,3.45,3.47,3.45,3.47,1484000.0
2008-10-01 11:40:00,3.47,3.47,3.45,3.45,1110000.0,3.47,3.47,3.45,3.45,1110000.0
2008-10-01 11:45:00,3.45,3.47,3.45,3.46,1070000.0,3.45,3.47,3.45,3.46,1070000.0
2008-10-01 11:50:00,3.46,3.47,3.45,3.46,2092000.0,3.46,3.47,3.45,3.46,2092000.0
2008-10-01 11:55:00,3.46,3.46,3.45,3.45,1534000.0,3.46,3.46,3.45,3.45,1534000.0
2008-10-01 12:00:00,3.45,3.45,3.43,3.43,1298000.0,3.45,3.45,3.43,3.43,1298000.0
2008-10-01 12:05:00,3.43,3.44,3.43,3.43,1184000.0,3.43,3.44,3.43,3.43,1184000.0
2008-10-01 12:10:00,3.43,3.43,3.42,3.43,1974000.0,3.43,3.43,3.42,3.43,1974000.0
2008-10-01 12:15:00,3.43,3.47,3.43,3.46,2222000.0,3.43,3.47,3.43,3.46,2222000.0
2008-10-01 12:20:00,3.46,3.47,3.45,3.47,1670000.0,3.46,3.47,3.45,3.47,1670000.0
2008-10-01 12:25:00,3.47,3.47,3.45,3.46,1262000.0,3.47,3.47,3.45,3.46,1262000.0
2008-10-01 12:30:00,3.46,3.48,3.45,3.48,1790000.0,3.46,3.48,3.45,3.48,1790000.0
2008-10-01 12:35:00,3.48,3.49,3.47,3.48,2564000.0,3.48,3.49,3.47,3.48,2564000.0
2008-10-01 12:40:00,3.48,3.49,3.47,3.48,2594000.0,3.48,3.49,3.47,3.48,2594000.0
2008-10-01 12:45:00,3.48,3.5,3.48,3.5,1568000.0,3.48,3.5,3.48,3.5,1568000.0
2008-10-01 12:50:00,3.5,3.52,3.49,3.5,2648000.0,3.5,3.52,3.49,3.5,2648000.0
2008-10-01 12:55:00,3.5,3.5,3.49,3.5,1390000.0,3.5,3.5,3.49,3.5,1390000.0
2008-10-01 13:00:00,3.5,3.5,3.48,3.49,3386000.0,3.5,3.5,3.48,3.49,3386000.0
2008-10-01 13:05:00,3.49,3.5,3.48,3.49,2200000.0,3.49,3.5,3.48,3.49,2200000.0
2008-10-01 13:10:00,3.49,3.51,3.49,3.51,2166000.0,3.49,3.51,3.49,3.51,2166000.0
2008-10-01 13:15:00,3.51,3.51,3.5,3.51,1806000.0,3.51,3.51,3.5,3.51,1806000.0
2008-10-01 13:20:00,3.51,3.51,3.49,3.49,1200000.0,3.51,3.51,3.49,3.49,1200000.0
2008-10-01 13:25:00,3.49,3.49,3.48,3.48,2488000.0,3.49,3.49,3.48,3.48,2488000.0
2008-10-01 13:30:00,3.49,3.49,3.44,3.45,3608000.0,3.49,3.49,3.44,3.45,3608000.0
2008-10-01 13:35:00,3.45,3.45,3.44,3.45,1626000.0,3.45,3.45,3.44,3.45,1626000.0
2008-10-01 13:40:00,3.45,3.48,3.44,3.47,4906000.0,3.45,3.48,3.44,3.47,4906000.0
2008-10-01 13:45:00,3.47,3.49,3.45,3.46,4628000.0,3.47,3.49,3.45,3.46,4628000.0
2008-10-01 13:50:00,3.46,3.49,3.45,3.47,3454000.0,3.46,3.49,3.45,3.47,3454000.0
2008-10-01 13:55:00,3.47,3.48,3.43,3.46,1694000.0,3.47,3.48,3.43,3.46,1694000.0
2008-10-01 14:00:00,3.46,3.47,3.44,3.45,2830000.0,3.46,3.47,3.44,3.45,2830000.0
2008-10-01 14:05:00,3.45,3.48,3.45,3.48,1652000.0,3.45,3.48,3.45,3.48,1652000.0
2008-10-01 14:10:00,3.48,3.49,3.47,3.48,1130000.0,3.48,3.49,3.47,3.48,1130000.0
2008-10-01 14:15:00,3.48,3.49,3.47,3.48,1634000.0,3.48,3.49,3.47,3.48,1634000.0
2008-10-01 14:20:00,3.48,3.49,3.47,3.48,1228000.0,3.48,3.49,3.47,3.48,1228000.0
2008-10-01 14:25:00,3.48,3.49,3.47,3.49,1452000.0,3.48,3.49,3.47,3.49,1452000.0
2008-10-01 14:30:00,3.49,3.49,3.47,3.47,972000.0,3.49,3.49,3.47,3.47,972000.0
2008-10-01 14:35:00,3.47,3.48,3.46,3.48,1350000.0,3.47,3.48,3.46,3.48,1350000.0
2008-10-01 14:40:00,3.48,3.49,3.47,3.48,730000.0,3.48,3.49,3.47,3.48,730000.0
2008-10-01 14:45:00,3.48,3.5,3.47,3.5,2162000.0,3.48,3.5,3.47,3.5,2162000.0
2008-10-01 14:50:00,3.5,3.5,3.49,3.49,2016000.0,3.5,3.5,3.49,3.49,2016000.0
2008-10-01 14:55:00,3.49,3.5,3.46,3.47,2394000.0,3.49,3.5,3.46,3.47,2394000.0
2008-10-01 15:00:00,3.47,3.47,3.46,3.46,2142000.0,3.47,3.47,3.46,3.46,2142000.0
2008-10-01 15:05:00,3.46,3.47,3.44,3.46,2898000.0,3.46,3.47,3.44,3.46,2898000.0
2008-10-01 15:10:00,3.46,3.48,3.46,3.47,1726000.0,3.46,3.48,3.46,3.47,1726000.0
2008-10-01 15:15:00,3.48,3.48,3.46,3.47,1082000.0,3.48,3.48,3.46,3.47,1082000.0
2008-10-01 15:20:00,3.47,3.47,3.46,3.47,1074000.0,3.47,3.47,3.46,3.47,1074000.0
2008-10-01 15:25:00,3.47,3.48,3.47,3.48,1376000.0,3.47,3.48,3.47,3.48,1376000.0
2008-10-01 15:30:00,3.48,3.49,3.48,3.48,1062000.0,3.48,3.49,3.48,3.48,1062000.0
2008-10-01 15:35:00,3.48,3.49,3.47,3.47,1814000.0,3.48,3.49,3.47,3.47,1814000.0
2008-10-01 15:40:00,3.47,3.49,3.47,3.49,1750000.0,3.47,3.49,3.47,3.49,1750000.0
2008-10-01 15:45:00,3.49,3.49,3.46,3.47,2586000.0,3.49,3.49,3.46,3.47,2586000.0
2008-10-01 15:50:00,3.47,3.48,3.47,3.48,2222000.0,3.47,3.48,3.47,3.48,2222000.0
2008-10-01 15:55:00,3.48,3.49,3.47,3.47,3444000.0,3.48,3.49,3.47,3.47,3444000.0
2008-10-02 09:30:00,3.38,3.45,3.31,3.36,6522000.0,3.38,3.45,3.31,3.36,6522000.0
2008-10-02 09:35:00,3.36,3.39,3.35,3.37,3496000.0,3.36,3.39,3.35,3.37,3496000.0
2008-10-02 09:40:00,3.37,3.37,3.35,3.35,2432000.0,3.37,3.37,3.35,3.35,2432000.0
2008-10-02 09:45:00,3.35,3.36,3.34,3.35,1652000.0,3.35,3.36,3.34,3.35,1652000.0
2008-10-02 09:50:00,3.35,3.37,3.35,3.35,2398000.0,3.35,3.37,3.35,3.35,2398000.0
2008-10-02 09:55:00,3.35,3.37,3.35,3.35,4384000.0,3.35,3.37,3.35,3.35,4384000.0
2008-10-02 10:00:00,3.35,3.35,3.32,3.32,6108000.0,3.35,3.35,3.32,3.32,6108000.0
2008-10-02 10:05:00,3.32,3.32,3.31,3.32,3354000.0,3.32,3.32,3.31,3.32,3354000.0
2008-10-02 10:10:00,3.32,3.33,3.3,3.31,4184000.0,3.32,3.33,3.3,3.31,4184000.0
2008-10-02 10:15:00,3.31,3.31,3.29,3.3,3192000.0,3.31,3.31,3.29,3.3,3192000.0
2008-10-02 10:20:00,3.29,3.3,3.29,3.29,2534000.0,3.29,3.3,3.29,3.29,2534000.0
2008-10-02 10:25:00,3.29,3.29,3.27,3.29,3206000.0,3.29,3.29,3.27,3.29,3206000.0
2008-10-02 10:30:00,3.29,3.29,3.28,3.28,1718000.0,3.29,3.29,3.28,3.28,1718000.0
2008-10-02 10:35:00,3.28,3.3,3.28,3.29,3020000.0,3.28,3.3,3.28,3.29,3020000.0
2008-10-02 10:40:00,3.28,3.31,3.27,3.29,2162000.0,3.28,3.31,3.27,3.29,2162000.0
2008-10-02 10:45:00,3.29,3.3,3.28,3.28,2194000.0,3.29,3.3,3.28,3.28,2194000.0
2008-10-02 10:50:00,3.28,3.33,3.28,3.3,3344000.0,3.28,3.33,3.28,3.3,3344000.0
2008-10-02 10:55:00,3.3,3.34,3.3,3.33,1800000.0,3.3,3.34,3.3,3.33,1800000.0
2008-10-02 11:00:00,3.33,3.33,3.31,3.32,760000.0,3.33,3.33,3.31,3.32,760000.0
2008-10-02 11:05:00,3.32,3.32,3.29,3.3,3530000.0,3.32,3.32,3.29,3.3,3530000.0
2008-10-02 11:10:00,3.3,3.32,3.29,3.31,1576000.0,3.3,3.32,3.29,3.31,1576000.0
2008-10-02 11:15:00,3.31,3.32,3.3,3.3,1592000.0,3.31,3.32,3.3,3.3,1592000.0
2008-10-02 11:20:00,3.3,3.32,3.3,3.32,930000.0,3.3,3.32,3.3,3.32,930000.0
2008-10-02 11:25:00,3.32,3.35,3.32,3.34,1190000.0,3.32,3.35,3.32,3.34,1190000.0
2008-10-02 11:30:00,3.33,3.34,3.32,3.34,880000.0,3.33,3.34,3.32,3.34,880000.0
2008-10-02 11:35:00,3.34,3.36,3.32,3.34,1274000.0,3.34,3.36,3.32,3.34,1274000.0
2008-10-02 11:40:00,3.34,3.35,3.33,3.34,872000.0,3.34,3.35,3.33,3.34,872000.0
2008-10-02 11:45:00,3.34,3.35,3.33,3.33,960000.0,3.34,3.35,3.33,3.33,960000.0
2008-10-02 11:50:00,3.33,3.33,3.32,3.32,1112000.0,3.33,3.33,3.32,3.32,1112000.0
2008-10-02 11:55:00,3.32,3.33,3.31,3.32,1532000.0,3.32,3.33,3.31,3.32,1532000.0
2008-10-02 12:00:00,3.33,3.34,3.32,3.34,1160000.0,3.33,3.34,3.32,3.34,1160000.0
2008-10-02 12:05:00,3.34,3.34,3.33,3.33,1016000.0,3.34,3.34,3.33,3.33,1016000.0
2008-10-02 12:10:00,3.33,3.33,3.31,3.31,606000.0,3.33,3.33,3.31,3.31,606000.0
2008-10-02 12:15:00,3.31,3.33,3.31,3.33,658000.0,3.31,3.33,3.31,3.33,658000.0
2008-10-02 12:20:00,3.33,3.34,3.33,3.34,820000.0,3.33,3.34,3.33,3.34,820000.0
2008-10-02 12:25:00,3.34,3.36,3.33,3.35,1658000.0,3.34,3.36,3.33,3.35,1658000.0
2008-10-02 12:30:00,3.35,3.36,3.35,3.36,1212000.0,3.35,3.36,3.35,3.36,1212000.0
2008-10-02 12:35:00,3.36,3.36,3.35,3.36,1030000.0,3.36,3.36,3.35,3.36,1030000.0
2008-10-02 12:40:00,3.36,3.36,3.33,3.33,572000.0,3.36,3.36,3.33,3.33,572000.0
2008-10-02 12:45:00,3.33,3.36,3.33,3.35,850000.0,3.33,3.36,3.33,3.35,850000.0
2008-10-02 12:50:00,3.36,3.37,3.35,3.36,1246000.0,3.36,3.37,3.35,3.36,1246000.0
2008-10-02 12:55:00,3.36,3.37,3.35,3.36,830000.0,3.36,3.37,3.35,3.36,830000.0
2008-10-02 13:00:00,3.36,3.36,3.35,3.35,1264000.0,3.36,3.36,3.35,3.35,1264000.0
2008-10-02 13:05:00,3.35,3.36,3.35,3.36,1302000.0,3.35,3.36,3.35,3.36,1302000.0
2008-10-02 13:10:00,3.36,3.36,3.33,3.34,1382000.0,3.36,3.36,3.33,3.34,1382000.0
2008-10-02 13:15:00,3.34,3.35,3.33,3.34,1450000.0,3.34,3.35,3.33,3.34,1450000.0
2008-10-02 13:20:00,3.34,3.35,3.33,3.33,1674000.0,3.34,3.35,3.33,3.33,1674000.0
2008-10-02 13:25:00,3.34,3.35,3.33,3.34,1122000.0,3.34,3.35,3.33,3.34,1122000.0
2008-10-02 13:30:00,3.34,3.34,3.33,3.34,1980000.0,3.34,3.34,3.33,3.34,1980000.0
2008-10-02 13:35:00,3.34,3.34,3.33,3.33,614000.0,3.34,3.34,3.33,3.33,614000.0
2008-10-02 13:40:00,3.33,3.35,3.32,3.35,1766000.0,3.33,3.35,3.32,3.35,1766000.0
2008-10-02 13:45:00,3.35,3.36,3.34,3.35,2064000.0,3.35,3.36,3.34,3.35,2064000.0
2008-10-02 13:50:00,3.35,3.36,3.34,3.35,1974000.0,3.35,3.36,3.34,3.35,1974000.0
2008-10-02 13:55:00,3.35,3.36,3.34,3.36,1508000.0,3.35,3.36,3.34,3.36,1508000.0
2008-10-02 14:00:00,3.36,3.39,3.35,3.36,2774000.0,3.36,3.39,3.35,3.36,2774000.0
2008-10-02 14:05:00,3.36,3.38,3.35,3.36,1400000.0,3.36,3.38,3.35,3.36,1400000.0
2008-10-02 14:10:00,3.36,3.37,3.35,3.37,1426000.0,3.36,3.37,3.35,3.37,1426000.0
2008-10-02 14:15:00,3.37,3.37,3.35,3.35,1060000.0,3.37,3.37,3.35,3.35,1060000.0
2008-10-02 14:20:00,3.35,3.36,3.33,3.34,1314000.0,3.35,3.36,3.33,3.34,1314000.0
2008-10-02 14:25:00,3.34,3.35,3.33,3.33,1214000.0,3.34,3.35,3.33,3.33,1214000.0
2008-10-02 14:30:00,3.34,3.35,3.32,3.33,1894000.0,3.34,3.35,3.32,3.33,1894000.0
2008-10-02 14:35:00,3.33,3.33,3.3,3.31,2074000.0,3.33,3.33,3.3,3.31,2074000.0
2008-10-02 14:40:00,3.31,3.34,3.31,3.32,1354000.0,3.31,3.34,3.31,3.32,1354000.0
2008-10-02 14:45:00,3.32,3.35,3.32,3.34,1752000.0,3.32,3.35,3.32,3.34,1752000.0
2008-10-02 14:50:00,3.34,3.35,3.33,3.34,1638000.0,3.34,3.35,3.33,3.34,1638000.0
2008-10-02 14:55:00,3.34,3.38,3.34,3.37,1598000.0,3.34,3.38,3.34,3.37,1598000.0
2008-10-02 15:00:00,3.36,3.37,3.35,3.36,1020000.0,3.36,3.37,3.35,3.36,1020000.0
2008-10-02 15:05:00,3.36,3.37,3.36,3.37,1844000.0,3.36,3.37,3.36,3.37,1844000.0
2008-10-02 15:10:00,3.37,3.4,3.36,3.37,2366000.0,3.37,3.4,3.36,3.37,2366000.0
2008-10-02 15:15:00,3.37,3.37,3.33,3.34,4772000.0,3.37,3.37,3.33,3.34,4772000.0
2008-10-02 15:20:00,3.34,3.36,3.34,3.35,2890000.0,3.34,3.36,3.34,3.35,2890000.0
2008-10-02 15:25:00,3.35,3.35,3.34,3.34,2200000.0,3.35,3.35,3.34,3.34,2200000.0
2008-10-02 15:30:00,3.35,3.36,3.34,3.36,2592000.0,3.35,3.36,3.34,3.36,2592000.0
2008-10-02 15:35:00,3.36,3.36,3.34,3.35,2764000.0,3.36,3.36,3.34,3.35,2764000.0
2008-10-02 15:40:00,3.35,3.36,3.33,3.36,1854000.0,3.35,3.36,3.33,3.36,1854000.0
2008-10-02 15:45:00,3.36,3.36,3.34,3.35,2584000.0,3.36,3.36,3.34,3.35,2584000.0
2008-10-02 15:50:00,3.35,3.37,3.34,3.37,3728000.0,3.35,3.37,3.34,3.37,3728000.0
2008-10-02 15:55:00,3.37,3.39,3.37,3.37,6196000.0,3.37,3.39,3.37,3.37,6196000.0
2008-10-03 09:30:00,3.47,3.5,3.43,3.47,5592000.0,3.47,3.5,3.43,3.47,5592000.0
2008-10-03 09:35:00,3.46,3.46,3.4,3.44,5892000.0,3.46,3.46,3.4,3.44,5892000.0
2008-10-03 09:40:00,3.44,3.45,3.42,3.42,3860000.0,3.44,3.45,3.42,3.42,3860000.0
2008-10-03 09:45:00,3.42,3.42,3.35,3.37,4976000.0,3.42,3.42,3.35,3.37,4976000.0
2008-10-03 09:50:00,3.37,3.39,3.36,3.37,4038000.0,3.37,3.39,3.36,3.37,4038000.0
2008-10-03 09:55:00,3.37,3.37,3.33,3.34,3384000.0,3.37,3.37,3.33,3.34,3384000.0
2008-10-03 10:00:00,3.34,3.36,3.33,3.34,3110000.0,3.34,3.36,3.33,3.34,3110000.0
2008-10-03 10:05:00,3.34,3.38,3.33,3.36,3566000.0,3.34,3.38,3.33,3.36,3566000.0
2008-10-03 10:10:00,3.36,3.38,3.35,3.37,2984000.0,3.36,3.38,3.35,3.37,2984000.0
2008-10-03 10:15:00,3.37,3.38,3.35,3.38,3326000.0,3.37,3.38,3.35,3.38,3326000.0
2008-10-03 10:20:00,3.38,3.39,3.37,3.37,2748000.0,3.38,3.39,3.37,3.37,2748000.0
2008-10-03 10:25:00,3.37,3.38,3.36,3.36,1892000.0,3.37,3.38,3.36,3.36,1892000.0
2008-10-03 10:30:00,3.36,3.39,3.35,3.39,2114000.0,3.36,3.39,3.35,3.39,2114000.0
2008-10-03 10:35:00,3.39,3.4,3.37,3.39,1942000.0,3.39,3.4,3.37,3.39,1942000.0
2008-10-03 10:40:00,3.39,3.39,3.37,3.37,1460000.0,3.39,3.39,3.37,3.37,1460000.0
2008-10-03 10:45:00,3.37,3.38,3.36,3.37,1886000.0,3.37,3.38,3.36,3.37,1886000.0
2008-10-03 10:50:00,3.37,3.4,3.37,3.39,1820000.0,3.37,3.4,3.37,3.39,1820000.0
2008-10-03 10:55:00,3.39,3.4,3.38,3.4,1570000.0,3.39,3.4,3.38,3.4,1570000.0
2008-10-03 11:00:00,3.4,3.44,3.4,3.42,2778000.0,3.4,3.44,3.4,3.42,2778000.0
2008-10-03 11:05:00,3.42,3.42,3.39,3.4,1906000.0,3.42,3.42,3.39,3.4,1906000.0
2008-10-03 11:10:00,3.4,3.4,3.4,3.4,2144000.0,3.4,3.4,3.4,3.4,2144000.0
2008-10-03 11:15:00,3.4,3.41,3.38,3.38,1612000.0,3.4,3.41,3.38,3.38,1612000.0
2008-10-03 11:20:00,3.39,3.39,3.38,3.39,1304000.0,3.39,3.39,3.38,3.39,1304000.0
2008-10-03 11:25:00,3.39,3.4,3.39,3.4,678000.0,3.39,3.4,3.39,3.4,678000.0
2008-10-03 11:30:00,3.4,3.42,3.4,3.42,890000.0,3.4,3.42,3.4,3.42,890000.0
2008-10-03 11:35:00,3.42,3.42,3.41,3.41,1592000.0,3.42,3.42,3.41,3.41,1592000.0
2008-10-03 11:40:00,3.41,3.41,3.4,3.41,702000.0,3.41,3.41,3.4,3.41,702000.0
2008-10-03 11:45:00,3.41,3.42,3.4,3.41,1142000.0,3.41,3.42,3.4,3.41,1142000.0
2008-10-03 11:50:00,3.41,3.43,3.41,3.42,2146000.0,3.41,3.43,3.41,3.42,2146000.0
2008-10-03 11:55:00,3.42,3.44,3.42,3.43,1142000.0,3.42,3.44,3.42,3.43,1142000.0
2008-10-03 12:00:00,3.43,3.44,3.42,3.43,754000.0,3.43,3.44,3.42,3.43,754000.0
2008-10-03 12:05:00,3.43,3.44,3.42,3.42,692000.0,3.43,3.44,3.42,3.42,692000.0
2008-10-03 12:10:00,3.43,3.44,3.42,3.43,446000.0,3.43,3.44,3.42,3.43,446000.0
2008-10-03 12:15:00,3.43,3.44,3.41,3.42,968000.0,3.43,3.44,3.41,3.42,968000.0
2008-10-03 12:20:00,3.42,3.42,3.4,3.41,1572000.0,3.42,3.42,3.4,3.41,1572000.0
2008-10-03 12:25:00,3.41,3.44,3.41,3.43,1902000.0,3.41,3.44,3.41,3.43,1902000.0
2008-10-03 12:30:00,3.43,3.43,3.41,3.43,996000.0,3.43,3.43,3.41,3.43,996000.0
2008-10-03 12:35:00,3.43,3.45,3.42,3.45,948000.0,3.43,3.45,3.42,3.45,948000.0
2008-10-03 12:40:00,3.45,3.45,3.43,3.45,1772000.0,3.45,3.45,3.43,3.45,1772000.0
2008-10-03 12:45:00,3.45,3.46,3.45,3.46,1952000.0,3.45,3.46,3.45,3.46,1952000.0
2008-10-03 12:50:00,3.46,3.47,3.45,3.47,1238000.0,3.46,3.47,3.45,3.47,1238000.0
2008-10-03 12:55:00,3.47,3.49,3.47,3.49,2126000.0,3.47,3.49,3.47,3.49,2126000.0
2008-10-03 13:00:00,3.49,3.49,3.47,3.49,2388000.0,3.49,3.49,3.47,3.49,2388000.0
2008-10-03 13:05:00,3.48,3.54,3.48,3.52,3472000.0,3.48,3.54,3.48,3.52,3472000.0
2008-10-03 13:10:00,3.52,3.53,3.47,3.5,3112000.0,3.52,3.53,3.47,3.5,3112000.0
2008-10-03 13:15:00,3.51,3.52,3.5,3.52,1682000.0,3.51,3.52,3.5,3.52,1682000.0
2008-10-03 13:20:00,3.52,3.55,3.49,3.49,5624000.0,3.52,3.55,3.49,3.49,5624000.0
2008-10-03 13:25:00,3.49,3.52,3.48,3.49,4246000.0,3.49,3.52,3.48,3.49,4246000.0
2008-10-03 13:30:00,3.48,3.49,3.45,3.47,3756000.0,3.48,3.49,3.45,3.47,3756000.0
2008-10-03 13:35:00,3.47,3.49,3.45,3.47,5212000.0,3.47,3.49,3.45,3.47,5212000.0
2008-10-03 13:40:00,3.48,3.48,3.42,3.43,4522000.0,3.48,3.48,3.42,3.43,4522000.0
2008-10-03 13:45:00,3.43,3.47,3.43,3.47,4412000.0,3.43,3.47,3.43,3.47,4412000.0
2008-10-03 13:50:00,3.47,3.49,3.43,3.43,3064000.0,3.47,3.49,3.43,3.43,3064000.0
2008-10-03 13:55:00,3.43,3.47,3.43,3.47,2570000.0,3.43,3.47,3.43,3.47,2570000.0
2008-10-03 14:00:00,3.46,3.47,3.41,3.42,3512000.0,3.46,3.47,3.41,3.42,3512000.0
2008-10-03 14:05:00,3.42,3.45,3.4,3.42,4634000.0,3.42,3.45,3.4,3.42,4634000.0
2008-10-03 14:10:00,3.42,3.44,3.42,3.43,2628000.0,3.42,3.44,3.42,3.43,2628000.0
2008-10-03 14:15:00,3.43,3.43,3.42,3.43,1736000.0,3.43,3.43,3.42,3.43,1736000.0
2008-10-03 14:20:00,3.43,3.43,3.4,3.41,1796000.0,3.43,3.43,3.4,3.41,1796000.0
2008-10-03 14:25:00,3.41,3.42,3.35,3.35,4452000.0,3.41,3.42,3.35,3.35,4452000.0
2008-10-03 14:30:00,3.35,3.36,3.34,3.35,4098000.0,3.35,3.36,3.34,3.35,4098000.0
2008-10-03 14:35:00,3.35,3.38,3.35,3.36,1962000.0,3.35,3.38,3.35,3.36,1962000.0
2008-10-03 14:40:00,3.37,3.38,3.35,3.36,1406000.0,3.37,3.38,3.35,3.36,1406000.0
2008-10-03 14:45:00,3.36,3.36,3.34,3.36,2216000.0,3.36,3.36,3.34,3.36,2216000.0
2008-10-03 14:50:00,3.36,3.39,3.36,3.39,1828000.0,3.36,3.39,3.36,3.39,1828000.0
2008-10-03 14:55:00,3.39,3.4,3.37,3.4,1742000.0,3.39,3.4,3.37,3.4,1742000.0
2008-10-03 15:00:00,3.4,3.41,3.39,3.4,2632000.0,3.4,3.41,3.39,3.4,2632000.0
2008-10-03 15:05:00,3.4,3.41,3.37,3.38,2254000.0,3.4,3.41,3.37,3.38,2254000.0
2008-10-03 15:10:00,3.38,3.38,3.36,3.37,1200000.0,3.38,3.38,3.36,3.37,1200000.0
2008-10-03 15:15:00,3.36,3.39,3.36,3.36,1822000.0,3.36,3.39,3.36,3.36,1822000.0
2008-10-03 15:20:00,3.36,3.39,3.36,3.36,1920000.0,3.36,3.39,3.36,3.36,1920000.0
2008-10-03 15:25:00,3.36,3.39,3.35,3.37,2722000.0,3.36,3.39,3.35,3.37,2722000.0
2008-10-03 15:30:00,3.37,3.39,3.36,3.37,2868000.0,3.37,3.39,3.36,3.37,2868000.0
2008-10-03 15:35:00,3.37,3.38,3.35,3.35,2846000.0,3.37,3.38,3.35,3.35,2846000.0
2008-10-03 15:40:00,3.35,3.35,3.33,3.35,3844000.0,3.35,3.35,3.33,3.35,3844000.0
2008-10-03 15:45:00,3.35,3.35,3.33,3.33,4752000.0,3.35,3.35,3.33,3.33,4752000.0
2008-10-03 15:50:00,3.34,3.37,3.33,3.36,7364000.0,3.34,3.37,3.33,3.36,7364000.0
2008-10-03 15:55:00,3.36,3.37,3.34,3.34,7910000.0,3.36,3.37,3.34,3.34,7910000.0
2008-10-06 09:30:00,3.18,3.23,3.18,3.19,5826000.0,3.18,3.23,3.18,3.19,5826000.0
2008-10-06 09:35:00,3.2,3.22,3.19,3.21,4664000.0,3.2,3.22,3.19,3.21,4664000.0
2008-10-06 09:40:00,3.21,3.24,3.2,3.24,4136000.0,3.21,3.24,3.2,3.24,4136000.0
2008-10-06 09:45:00,3.24,3.24,3.19,3.2,5726000.0,3.24,3.24,3.19,3.2,5726000.0
2008-10-06 09:50:00,3.2,3.22,3.19,3.2,2966000.0,3.2,3.22,3.19,3.2,2966000.0
2008-10-06 09:55:00,3.2,3.2,3.13,3.14,5878000.0,3.2,3.2,3.13,3.14,5878000.0
2008-10-06 10:00:00,3.14,3.15,3.08,3.08,7662000.0,3.14,3.15,3.08,3.08,7662000.0
2008-10-06 10:05:00,3.08,3.16,3.08,3.15,5702000.0,3.08,3.16,3.08,3.15,5702000.0
2008-10-06 10:10:00,3.15,3.17,3.09,3.1,6600000.0,3.15,3.17,3.09,3.1,6600000.0
2008-10-06 10:15:00,3.1,3.12,3.08,3.09,4490000.0,3.1,3.12,3.08,3.09,4490000.0
2008-10-06 10:20:00,3.08,3.15,3.08,3.15,4504000.0,3.08,3.15,3.08,3.15,4504000.0
2008-10-06 10:25:00,3.15,3.18,3.14,3.16,6654000.0,3.15,3.18,3.14,3.16,6654000.0
2008-10-06 10:30:00,3.16,3.17,3.14,3.14,3414000.0,3.16,3.17,3.14,3.14,3414000.0
2008-10-06 10:35:00,3.14,3.16,3.09,3.09,4558000.0,3.14,3.16,3.09,3.09,4558000.0
2008-10-06 10:40:00,3.09,3.1,3.06,3.06,5638000.0,3.09,3.1,3.06,3.06,5638000.0
2008-10-06 10:45:00,3.06,3.15,3.06,3.15,3950000.0,3.06,3.15,3.06,3.15,3950000.0
2008-10-06 10:50:00,3.14,3.17,3.12,3.16,3286000.0,3.14,3.17,3.12,3.16,3286000.0
2008-10-06 10:55:00,3.16,3.16,3.1,3.15,4702000.0,3.16,3.16,3.1,3.15,4702000.0
2008-10-06 11:00:00,3.14,3.17,3.13,3.17,2464000.0,3.14,3.17,3.13,3.17,2464000.0
2008-10-06 11:05:00,3.17,3.17,3.14,3.14,2622000.0,3.17,3.17,3.14,3.14,2622000.0
2008-10-06 11:10:00,3.14,3.17,3.14,3.14,3758000.0,3.14,3.17,3.14,3.14,3758000.0
2008-10-06 11:15:00,3.14,3.18,3.14,3.18,2550000.0,3.14,3.18,3.14,3.18,2550000.0
2008-10-06 11:20:00,3.18,3.18,3.15,3.17,2576000.0,3.18,3.18,3.15,3.17,2576000.0
2008-10-06 11:25:00,3.18,3.19,3.16,3.16,2014000.0,3.18,3.19,3.16,3.16,2014000.0
2008-10-06 11:30:00,3.16,3.16,3.14,3.15,1434000.0,3.16,3.16,3.14,3.15,1434000.0
2008-10-06 11:35:00,3.15,3.15,3.14,3.15,1318000.0,3.15,3.15,3.14,3.15,1318000.0
2008-10-06 11:40:00,3.15,3.15,3.12,3.13,1254000.0,3.15,3.15,3.12,3.13,1254000.0
2008-10-06 11:45:00,3.13,3.15,3.12,3.14,1182000.0,3.13,3.15,3.12,3.14,1182000.0
2008-10-06 11:50:00,3.14,3.15,3.14,3.14,1654000.0,3.14,3.15,3.14,3.14,1654000.0
2008-10-06 11:55:00,3.14,3.15,3.14,3.14,718000.0,3.14,3.15,3.14,3.14,718000.0
2008-10-06 12:00:00,3.14,3.15,3.14,3.15,1332000.0,3.14,3.15,3.14,3.15,1332000.0
2008-10-06 12:05:00,3.15,3.16,3.15,3.15,2012000.0,3.15,3.16,3.15,3.15,2012000.0
2008-10-06 12:10:00,3.15,3.16,3.14,3.16,1584000.0,3.15,3.16,3.14,3.16,1584000.0
2008-10-06 12:15:00,3.16,3.16,3.13,3.16,1280000.0,3.16,3.16,3.13,3.16,1280000.0
2008-10-06 12:20:00,3.16,3.16,3.14,3.16,1422000.0,3.16,3.16,3.14,3.16,1422000.0
2008-10-06 12:25:00,3.16,3.16,3.14,3.15,1124000.0,3.16,3.16,3.14,3.15,1124000.0
2008-10-06 12:30:00,3.15,3.17,3.15,3.16,1364000.0,3.15,3.17,3.15,3.16,1364000.0
2008-10-06 12:35:00,3.16,3.16,3.13,3.13,1812000.0,3.16,3.16,3.13,3.13,1812000.0
2008-10-06 12:40:00,3.13,3.14,3.11,3.12,1176000.0,3.13,3.14,3.11,3.12,1176000.0
2008-10-06 12:45:00,3.12,3.12,3.1,3.11,1806000.0,3.12,3.12,3.1,3.11,1806000.0
2008-10-06 12:50:00,3.11,3.11,3.1,3.11,1672000.0,3.11,3.11,3.1,3.11,1672000.0
2008-10-06 12:55:00,3.11,3.11,3.1,3.11,1476000.0,3.11,3.11,3.1,3.11,1476000.0
2008-10-06 13:00:00,3.11,3.12,3.1,3.12,2184000.0,3.11,3.12,3.1,3.12,2184000.0
2008-10-06 13:05:00,3.12,3.13,3.11,3.12,1404000.0,3.12,3.13,3.11,3.12,1404000.0
2008-10-06 13:10:00,3.12,3.13,3.11,3.11,736000.0,3.12,3.13,3.11,3.11,736000.0
2008-10-06 13:15:00,3.11,3.14,3.11,3.14,1730000.0,3.11,3.14,3.11,3.14,1730000.0
2008-10-06 13:20:00,3.14,3.16,3.14,3.15,1892000.0,3.14,3.16,3.14,3.15,1892000.0
2008-10-06 13:25:00,3.15,3.16,3.13,3.13,1872000.0,3.15,3.16,3.13,3.13,1872000.0
2008-10-06 13:30:00,3.13,3.13,3.1,3.1,1666000.0,3.13,3.13,3.1,3.1,1666000.0
2008-10-06 13:35:00,3.09,3.11,3.08,3.09,2502000.0,3.09,3.11,3.08,3.09,2502000.0
2008-10-06 13:40:00,3.09,3.1,3.08,3.1,2002000.0,3.09,3.1,3.08,3.1,2002000.0
2008-10-06 13:45:00,3.1,3.1,3.07,3.08,1334000.0,3.1,3.1,3.07,3.08,1334000.0
2008-10-06 13:50:00,3.08,3.11,3.07,3.11,2442000.0,3.08,3.11,3.07,3.11,2442000.0
2008-10-06 13:55:00,3.11,3.12,3.1,3.1,1150000.0,3.11,3.12,3.1,3.1,1150000.0
2008-10-06 14:00:00,3.1,3.1,3.08,3.08,854000.0,3.1,3.1,3.08,3.08,854000.0
2008-10-06 14:05:00,3.08,3.09,3.05,3.06,2170000.0,3.08,3.09,3.05,3.06,2170000.0
2008-10-06 14:10:00,3.06,3.08,3.05,3.07,1692000.0,3.06,3.08,3.05,3.07,1692000.0
2008-10-06 14:15:00,3.07,3.08,3.05,3.05,3572000.0,3.07,3.08,3.05,3.05,3572000.0
2008-10-06 14:20:00,3.05,3.05,3.03,3.03,3830000.0,3.05,3.05,3.03,3.03,3830000.0
2008-10-06 14:25:00,3.03,3.05,3.02,3.05,2194000.0,3.03,3.05,3.02,3.05,2194000.0
2008-10-06 14:30:00,3.05,3.07,3.05,3.07,2862000.0,3.05,3.07,3.05,3.07,2862000.0
2008-10-06 14:35:00,3.07,3.08,3.06,3.06,2606000.0,3.07,3.08,3.06,3.06,2606000.0
2008-10-06 14:40:00,3.06,3.07,3.05,3.05,1804000.0,3.06,3.07,3.05,3.05,1804000.0
2008-10-06 14:45:00,3.05,3.06,3.03,3.05,2834000.0,3.05,3.06,3.03,3.05,2834000.0
2008-10-06 14:50:00,3.05,3.06,3.03,3.06,2256000.0,3.05,3.06,3.03,3.06,2256000.0
2008-10-06 14:55:00,3.06,3.09,3.05,3.09,3426000.0,3.06,3.09,3.05,3.09,3426000.0
2008-10-06 15:00:00,3.08,3.1,3.07,3.09,4176000.0,3.08,3.1,3.07,3.09,4176000.0
2008-10-06 15:05:00,3.09,3.14,3.08,3.13,4884000.0,3.09,3.14,3.08,3.13,4884000.0
2008-10-06 15:10:00,3.13,3.16,3.12,3.15,5356000.0,3.13,3.16,3.12,3.15,5356000.0
2008-10-06 15:15:00,3.15,3.19,3.12,3.19,4790000.0,3.15,3.19,3.12,3.19,4790000.0
2008-10-06 15:20:00,3.19,3.24,3.18,3.19,7116000.0,3.19,3.24,3.18,3.19,7116000.0
2008-10-06 15:25:00,3.19,3.22,3.19,3.2,5012000.0,3.19,3.22,3.19,3.2,5012000.0
2008-10-06 15:30:00,3.2,3.22,3.17,3.19,4232000.0,3.2,3.22,3.17,3.19,4232000.0
2008-10-06 15:35:00,3.19,3.19,3.14,3.15,5240000.0,3.19,3.19,3.14,3.15,5240000.0
2008-10-06 15:40:00,3.15,3.18,3.13,3.18,3198000.0,3.15,3.18,3.13,3.18,3198000.0
2008-10-06 15:45:00,3.18,3.25,3.16,3.24,5722000.0,3.18,3.25,3.16,3.24,5722000.0
2008-10-06 15:50:00,3.24,3.26,3.22,3.26,8788000.0,3.24,3.26,3.22,3.26,8788000.0
2008-10-06 15:55:00,3.26,3.29,3.25,3.26,6328000.0,3.26,3.29,3.25,3.26,6328000.0
2008-10-07 09:30:00,3.28,3.32,3.18,3.2,5082000.0,3.28,3.32,3.18,3.2,5082000.0
2008-10-07 09:35:00,3.2,3.2,3.11,3.18,5900000.0,3.2,3.2,3.11,3.18,5900000.0
2008-10-07 09:40:00,3.18,3.2,3.16,3.19,3734000.0,3.18,3.2,3.16,3.19,3734000.0
2008-10-07 09:45:00,3.19,3.24,3.17,3.19,4638000.0,3.19,3.24,3.17,3.19,4638000.0
2008-10-07 09:50:00,3.19,3.2,3.17,3.19,4834000.0,3.19,3.2,3.17,3.19,4834000.0
2008-10-07 09:55:00,3.19,3.19,3.15,3.17,6562000.0,3.19,3.19,3.15,3.17,6562000.0
2008-10-07 10:00:00,3.17,3.2,3.12,3.17,6340000.0,3.17,3.2,3.12,3.17,6340000.0
2008-10-07 10:05:00,3.17,3.18,3.15,3.17,5018000.0,3.17,3.18,3.15,3.17,5018000.0
2008-10-07 10:10:00,3.17,3.19,3.17,3.19,4060000.0,3.17,3.19,3.17,3.19,4060000.0
2008-10-07 10:15:00,3.19,3.23,3.18,3.22,3810000.0,3.19,3.23,3.18,3.22,3810000.0
2008-10-07 10:20:00,3.22,3.22,3.17,3.2,3022000.0,3.22,3.22,3.17,3.2,3022000.0
2008-10-07 10:25:00,3.2,3.25,3.2,3.24,3240000.0,3.2,3.25,3.2,3.24,3240000.0
2008-10-07 10:30:00,3.25,3.28,3.24,3.25,2892000.0,3.25,3.28,3.24,3.25,2892000.0
2008-10-07 10:35:00,3.25,3.25,3.21,3.23,2752000.0,3.25,3.25,3.21,3.23,2752000.0
2008-10-07 10:40:00,3.23,3.24,3.21,3.22,2740000.0,3.23,3.24,3.21,3.22,2740000.0
2008-10-07 10:45:00,3.22,3.23,3.2,3.21,1906000.0,3.22,3.23,3.2,3.21,1906000.0
2008-10-07 10:50:00,3.21,3.22,3.18,3.2,1376000.0,3.21,3.22,3.18,3.2,1376000.0
2008-10-07 10:55:00,3.2,3.2,3.16,3.19,2154000.0,3.2,3.2,3.16,3.19,2154000.0
2008-10-07 11:00:00,3.19,3.21,3.18,3.19,1712000.0,3.19,3.21,3.18,3.19,1712000.0
2008-10-07 11:05:00,3.19,3.19,3.16,3.17,1322000.0,3.19,3.19,3.16,3.17,1322000.0
2008-10-07 11:10:00,3.17,3.17,3.15,3.16,2046000.0,3.17,3.17,3.15,3.16,2046000.0
2008-10-07 11:15:00,3.16,3.17,3.13,3.14,2214000.0,3.16,3.17,3.13,3.14,2214000.0
2008-10-07 11:20:00,3.14,3.14,3.11,3.11,2148000.0,3.14,3.14,3.11,3.11,2148000.0
2008-10-07 11:25:00,3.11,3.14,3.11,3.12,2336000.0,3.11,3.14,3.11,3.12,2336000.0
2008-10-07 11:30:00,3.12,3.14,3.11,3.11,1556000.0,3.12,3.14,3.11,3.11,1556000.0
2008-10-07 11:35:00,3.12,3.13,3.11,3.13,1288000.0,3.12,3.13,3.11,3.13,1288000.0
2008-10-07 11:40:00,3.13,3.14,3.12,3.14,770000.0,3.13,3.14,3.12,3.14,770000.0
2008-10-07 11:45:00,3.14,3.15,3.13,3.15,1016000.0,3.14,3.15,3.13,3.15,1016000.0
2008-10-07 11:50:00,3.15,3.15,3.14,3.15,1166000.0,3.15,3.15,3.14,3.15,1166000.0
2008-10-07 11:55:00,3.15,3.15,3.11,3.13,2068000.0,3.15,3.15,3.11,3.13,2068000.0
2008-10-07 12:00:00,3.13,3.13,3.1,3.11,1234000.0,3.13,3.13,3.1,3.11,1234000.0
2008-10-07 12:05:00,3.11,3.12,3.09,3.1,1114000.0,3.11,3.12,3.09,3.1,1114000.0
2008-10-07 12:10:00,3.1,3.12,3.1,3.11,568000.0,3.1,3.12,3.1,3.11,568000.0
2008-10-07 12:15:00,3.11,3.13,3.11,3.12,714000.0,3.11,3.13,3.11,3.12,714000.0
2008-10-07 12:20:00,3.13,3.13,3.09,3.09,1066000.0,3.13,3.13,3.09,3.09,1066000.0
2008-10-07 12:25:00,3.09,3.09,3.06,3.09,2632000.0,3.09,3.09,3.06,3.09,2632000.0
2008-10-07 12:30:00,3.08,3.1,3.07,3.07,1064000.0,3.08,3.1,3.07,3.07,1064000.0
2008-10-07 12:35:00,3.07,3.08,3.06,3.08,1132000.0,3.07,3.08,3.06,3.08,1132000.0
2008-10-07 12:40:00,3.08,3.09,3.07,3.08,2854000.0,3.08,3.09,3.07,3.08,2854000.0
2008-10-07 12:45:00,3.08,3.08,3.05,3.05,1808000.0,3.08,3.08,3.05,3.05,1808000.0
2008-10-07 12:50:00,3.05,3.07,3.05,3.06,1942000.0,3.05,3.07,3.05,3.06,1942000.0
2008-10-07 12:55:00,3.06,3.07,3.05,3.06,2456000.0,3.06,3.07,3.05,3.06,2456000.0
2008-10-07 13:00:00,3.06,3.09,3.06,3.08,1712000.0,3.06,3.09,3.06,3.08,1712000.0
2008-10-07 13:05:00,3.08,3.12,3.07,3.11,2372000.0,3.08,3.12,3.07,3.11,2372000.0
2008-10-07 13:10:00,3.11,3.13,3.1,3.1,2582000.0,3.11,3.13,3.1,3.1,2582000.0
2008-10-07 13:15:00,3.1,3.1,3.07,3.09,2384000.0,3.1,3.1,3.07,3.09,2384000.0
2008-10-07 13:20:00,3.09,3.1,3.05,3.06,3610000.0,3.09,3.1,3.05,3.06,3610000.0
2008-10-07 13:25:00,3.05,3.06,3.01,3.03,4542000.0,3.05,3.06,3.01,3.03,4542000.0
2008-10-07 13:30:00,3.03,3.04,3.02,3.04,2582000.0,3.03,3.04,3.02,3.04,2582000.0
2008-10-07 13:35:00,3.03,3.05,3.02,3.05,2506000.0,3.03,3.05,3.02,3.05,2506000.0
2008-10-07 13:40:00,3.05,3.05,3.01,3.01,1898000.0,3.05,3.05,3.01,3.01,1898000.0
2008-10-07 13:45:00,3.01,3.02,2.97,2.97,4236000.0,3.01,3.02,2.97,2.97,4236000.0
2008-10-07 13:50:00,2.97,2.97,2.94,2.95,5334000.0,2.97,2.97,2.94,2.95,5334000.0
2008-10-07 13:55:00,2.95,2.95,2.93,2.95,6026000.0,2.95,2.95,2.93,2.95,6026000.0
2008-10-07 14:00:00,2.95,2.99,2.94,2.97,3218000.0,2.95,2.99,2.94,2.97,3218000.0
2008-10-07 14:05:00,2.97,3.0,2.96,2.99,2210000.0,2.97,3.0,2.96,2.99,2210000.0
2008-10-07 14:10:00,2.99,2.99,2.94,2.98,3256000.0,2.99,2.99,2.94,2.98,3256000.0
2008-10-07 14:15:00,2.98,2.99,2.95,2.98,4678000.0,2.98,2.99,2.95,2.98,4678000.0
2008-10-07 14:20:00,2.98,3.0,2.98,2.99,3110000.0,2.98,3.0,2.98,2.99,3110000.0
2008-10-07 14:25:00,2.99,2.99,2.96,2.98,2478000.0,2.99,2.99,2.96,2.98,2478000.0
2008-10-07 14:30:00,2.98,3.02,2.97,2.98,2650000.0,2.98,3.02,2.97,2.98,2650000.0
2008-10-07 14:35:00,2.98,2.99,2.97,2.97,2906000.0,2.98,2.99,2.97,2.97,2906000.0
2008-10-07 14:40:00,2.97,2.99,2.94,2.95,2376000.0,2.97,2.99,2.94,2.95,2376000.0
2008-10-07 14:45:00,2.95,2.97,2.93,2.96,2872000.0,2.95,2.97,2.93,2.96,2872000.0
2008-10-07 14:50:00,2.96,2.99,2.95,2.96,3318000.0,2.96,2.99,2.95,2.96,3318000.0
2008-10-07 14:55:00,2.96,2.97,2.95,2.95,3604000.0,2.96,2.97,2.95,2.95,3604000.0
2008-10-07 15:00:00,2.95,2.96,2.95,2.96,2092000.0,2.95,2.96,2.95,2.96,2092000.0
2008-10-07 15:05:00,2.96,2.97,2.95,2.97,2802000.0,2.96,2.97,2.95,2.97,2802000.0
2008-10-07 15:10:00,2.97,2.99,2.96,2.97,2482000.0,2.97,2.99,2.96,2.97,2482000.0
2008-10-07 15:15:00,2.97,2.98,2.94,2.95,3152000.0,2.97,2.98,2.94,2.95,3152000.0
2008-10-07 15:20:00,2.95,2.98,2.95,2.95,4672000.0,2.95,2.98,2.95,2.95,4672000.0
2008-10-07 15:25:00,2.95,2.97,2.95,2.97,2366000.0,2.95,2.97,2.95,2.97,2366000.0
2008-10-07 15:30:00,2.97,3.0,2.96,2.98,3696000.0,2.97,3.0,2.96,2.98,3696000.0
2008-10-07 15:35:00,2.98,3.02,2.97,2.99,5064000.0,2.98,3.02,2.97,2.99,5064000.0
2008-10-07 15:40:00,2.99,3.01,2.97,2.97,3796000.0,2.99,3.01,2.97,2.97,3796000.0
2008-10-07 15:45:00,2.97,2.98,2.95,2.96,5506000.0,2.97,2.98,2.95,2.96,5506000.0
2008-10-07 15:50:00,2.96,3.0,2.96,2.97,5114000.0,2.96,3.0,2.96,2.97,5114000.0
2008-10-07 15:55:00,2.97,2.97,2.93,2.93,9000000.0,2.97,2.97,2.93,2.93,9000000.0
2008-10-08 09:30:00,2.78,2.9,2.77,2.89,12808000.0,2.78,2.9,2.77,2.89,12808000.0
2008-10-08 09:35:00,2.89,2.97,2.87,2.96,11226000.0,2.89,2.97,2.87,2.96,11226000.0
2008-10-08 09:40:00,2.96,2.99,2.9,2.95,8760000.0,2.96,2.99,2.9,2.95,8760000.0
2008-10-08 09:45:00,2.95,2.97,2.88,2.97,8394000.0,2.95,2.97,2.88,2.97,8394000.0
2008-10-08 09:50:00,2.97,3.04,2.93,2.97,8038000.0,2.97,3.04,2.93,2.97,8038000.0
2008-10-08 09:55:00,2.97,3.01,2.95,2.99,4354000.0,2.97,3.01,2.95,2.99,4354000.0
2008-10-08 10:00:00,2.99,3.09,2.99,3.09,8936000.0,2.99,3.09,2.99,3.09,8936000.0
2008-10-08 10:05:00,3.09,3.1,3.0,3.0,6150000.0,3.09,3.1,3.0,3.0,6150000.0
2008-10-08 10:10:00,3.01,3.02,2.99,3.01,3424000.0,3.01,3.02,2.99,3.01,3424000.0
2008-10-08 10:15:00,3.01,3.02,2.94,2.95,3724000.0,3.01,3.02,2.94,2.95,3724000.0
2008-10-08 10:20:00,2.95,2.96,2.9,2.96,5504000.0,2.95,2.96,2.9,2.96,5504000.0
2008-10-08 10:25:00,2.96,2.97,2.92,2.97,1918000.0,2.96,2.97,2.92,2.97,1918000.0
2008-10-08 10:30:00,2.97,2.98,2.89,2.91,3894000.0,2.97,2.98,2.89,2.91,3894000.0
2008-10-08 10:35:00,2.91,2.93,2.88,2.92,2784000.0,2.91,2.93,2.88,2.92,2784000.0
2008-10-08 10:40:00,2.92,2.94,2.9,2.9,2574000.0,2.92,2.94,2.9,2.9,2574000.0
2008-10-08 10:45:00,2.9,2.91,2.88,2.88,2068000.0,2.9,2.91,2.88,2.88,2068000.0
2008-10-08 10:50:00,2.88,2.93,2.87,2.92,1736000.0,2.88,2.93,2.87,2.92,1736000.0
2008-10-08 10:55:00,2.92,2.97,2.9,2.95,2600000.0,2.92,2.97,2.9,2.95,2600000.0
2008-10-08 11:00:00,2.95,2.96,2.91,2.95,1780000.0,2.95,2.96,2.91,2.95,1780000.0
2008-10-08 11:05:00,2.95,2.96,2.92,2.94,1986000.0,2.95,2.96,2.92,2.94,1986000.0
2008-10-08 11:10:00,2.94,2.96,2.94,2.94,1612000.0,2.94,2.96,2.94,2.94,1612000.0
2008-10-08 11:15:00,2.95,2.97,2.93,2.97,1494000.0,2.95,2.97,2.93,2.97,1494000.0
2008-10-08 11:20:00,2.97,3.0,2.96,3.0,1620000.0,2.97,3.0,2.96,3.0,1620000.0
2008-10-08 11:25:00,3.0,3.01,2.97,2.97,2278000.0,3.0,3.01,2.97,2.97,2278000.0
2008-10-08 11:30:00,2.97,2.98,2.94,2.94,2204000.0,2.97,2.98,2.94,2.94,2204000.0
2008-10-08 11:35:00,2.94,2.94,2.9,2.93,2206000.0,2.94,2.94,2.9,2.93,2206000.0
2008-10-08 11:40:00,2.94,2.94,2.88,2.9,1840000.0,2.94,2.94,2.88,2.9,1840000.0
2008-10-08 11:45:00,2.9,2.92,2.88,2.91,1794000.0,2.9,2.92,2.88,2.91,1794000.0
2008-10-08 11:50:00,2.91,2.91,2.89,2.9,2308000.0,2.91,2.91,2.89,2.9,2308000.0
2008-10-08 11:55:00,2.9,2.93,2.87,2.93,1704000.0,2.9,2.93,2.87,2.93,1704000.0
2008-10-08 12:00:00,2.93,2.93,2.87,2.88,1432000.0,2.93,2.93,2.87,2.88,1432000.0
2008-10-08 12:05:00,2.88,2.88,2.85,2.86,3796000.0,2.88,2.88,2.85,2.86,3796000.0
2008-10-08 12:10:00,2.87,2.88,2.86,2.87,1484000.0,2.87,2.88,2.86,2.87,1484000.0
2008-10-08 12:15:00,2.87,2.89,2.86,2.87,1548000.0,2.87,2.89,2.86,2.87,1548000.0
2008-10-08 12:20:00,2.87,2.89,2.85,2.87,3100000.0,2.87,2.89,2.85,2.87,3100000.0
2008-10-08 12:25:00,2.87,2.88,2.86,2.88,2002000.0,2.87,2.88,2.86,2.88,2002000.0
2008-10-08 12:30:00,2.87,2.88,2.85,2.85,3260000.0,2.87,2.88,2.85,2.85,3260000.0
2008-10-08 12:35:00,2.85,2.9,2.85,2.88,2800000.0,2.85,2.9,2.85,2.88,2800000.0
2008-10-08 12:40:00,2.88,2.91,2.88,2.88,1826000.0,2.88,2.91,2.88,2.88,1826000.0
2008-10-08 12:45:00,2.88,2.88,2.86,2.87,1054000.0,2.88,2.88,2.86,2.87,1054000.0
2008-10-08 12:50:00,2.87,2.89,2.86,2.89,1444000.0,2.87,2.89,2.86,2.89,1444000.0
2008-10-08 12:55:00,2.89,2.9,2.88,2.89,1160000.0,2.89,2.9,2.88,2.89,1160000.0
2008-10-08 13:00:00,2.89,2.93,2.89,2.93,2578000.0,2.89,2.93,2.89,2.93,2578000.0
2008-10-08 13:05:00,2.93,2.96,2.92,2.96,2146000.0,2.93,2.96,2.92,2.96,2146000.0
2008-10-08 13:10:00,2.96,2.98,2.94,2.98,1996000.0,2.96,2.98,2.94,2.98,1996000.0
2008-10-08 13:15:00,2.98,3.0,2.95,2.98,1490000.0,2.98,3.0,2.95,2.98,1490000.0
2008-10-08 13:20:00,2.98,3.0,2.97,2.99,2308000.0,2.98,3.0,2.97,2.99,2308000.0
2008-10-08 13:25:00,2.99,3.0,2.95,2.95,1982000.0,2.99,3.0,2.95,2.95,1982000.0
2008-10-08 13:30:00,2.95,2.99,2.94,2.99,1902000.0,2.95,2.99,2.94,2.99,1902000.0
2008-10-08 13:35:00,2.99,3.05,2.98,3.01,3700000.0,2.99,3.05,2.98,3.01,3700000.0
2008-10-08 13:40:00,3.01,3.05,3.0,3.04,2218000.0,3.01,3.05,3.0,3.04,2218000.0
2008-10-08 13:45:00,3.04,3.05,3.0,3.02,2794000.0,3.04,3.05,3.0,3.02,2794000.0
2008-10-08 13:50:00,3.02,3.04,3.01,3.03,3478000.0,3.02,3.04,3.01,3.03,3478000.0
2008-10-08 13:55:00,3.03,3.08,3.03,3.06,4388000.0,3.03,3.08,3.03,3.06,4388000.0
2008-10-08 14:00:00,3.06,3.08,3.03,3.07,2044000.0,3.06,3.08,3.03,3.07,2044000.0
2008-10-08 14:05:00,3.07,3.08,3.03,3.04,3322000.0,3.07,3.08,3.03,3.04,3322000.0
2008-10-08 14:10:00,3.04,3.06,3.02,3.04,2584000.0,3.04,3.06,3.02,3.04,2584000.0
2008-10-08 14:15:00,3.04,3.07,3.03,3.07,2738000.0,3.04,3.07,3.03,3.07,2738000.0
2008-10-08 14:20:00,3.07,3.1,3.07,3.1,3442000.0,3.07,3.1,3.07,3.1,3442000.0
2008-10-08 14:25:00,3.1,3.11,3.08,3.09,4368000.0,3.1,3.11,3.08,3.09,4368000.0
2008-10-08 14:30:00,3.09,3.12,3.09,3.09,3356000.0,3.09,3.12,3.09,3.09,3356000.0
2008-10-08 14:35:00,3.09,3.09,3.08,3.09,3898000.0,3.09,3.09,3.08,3.09,3898000.0
2008-10-08 14:40:00,3.09,3.09,3.03,3.05,3638000.0,3.09,3.09,3.03,3.05,3638000.0
2008-10-08 14:45:00,3.05,3.08,3.05,3.07,3238000.0,3.05,3.08,3.05,3.07,3238000.0
2008-10-08 14:50:00,3.07,3.09,3.06,3.08,3164000.0,3.07,3.09,3.06,3.08,3164000.0
2008-10-08 14:55:00,3.07,3.08,3.05,3.05,2150000.0,3.07,3.08,3.05,3.05,2150000.0
2008-10-08 15:00:00,3.05,3.05,3.0,3.04,3048000.0,3.05,3.05,3.0,3.04,3048000.0
2008-10-08 15:05:00,3.04,3.07,3.03,3.07,2594000.0,3.04,3.07,3.03,3.07,2594000.0
2008-10-08 15:10:00,3.07,3.09,3.04,3.04,2442000.0,3.07,3.09,3.04,3.04,2442000.0
2008-10-08 15:15:00,3.04,3.08,3.03,3.08,1760000.0,3.04,3.08,3.03,3.08,1760000.0
2008-10-08 15:20:00,3.08,3.1,3.06,3.1,3678000.0,3.08,3.1,3.06,3.1,3678000.0
2008-10-08 15:25:00,3.1,3.14,3.1,3.11,5640000.0,3.1,3.14,3.1,3.11,5640000.0
2008-10-08 15:30:00,3.11,3.13,3.11,3.11,3788000.0,3.11,3.13,3.11,3.11,3788000.0
2008-10-08 15:35:00,3.11,3.11,3.07,3.08,4264000.0,3.11,3.11,3.07,3.08,4264000.0
2008-10-08 15:40:00,3.08,3.08,3.04,3.08,5444000.0,3.08,3.08,3.04,3.08,5444000.0
2008-10-08 15:45:00,3.08,3.09,3.06,3.07,6342000.0,3.08,3.09,3.06,3.07,6342000.0
2008-10-08 15:50:00,3.08,3.11,3.03,3.03,7936000.0,3.08,3.11,3.03,3.03,7936000.0
2008-10-08 15:55:00,3.03,3.09,3.03,3.05,9288000.0,3.03,3.09,3.03,3.05,9288000.0
2008-10-09 09:30:00,3.1,3.18,3.1,3.1,6954000.0,3.1,3.18,3.1,3.1,6954000.0
2008-10-09 09:35:00,3.1,3.13,3.05,3.06,4936000.0,3.1,3.13,3.05,3.06,4936000.0
2008-10-09 09:40:00,3.06,3.12,3.05,3.11,6002000.0,3.06,3.12,3.05,3.11,6002000.0
2008-10-09 09:45:00,3.11,3.13,3.07,3.07,6234000.0,3.11,3.13,3.07,3.07,6234000.0
2008-10-09 09:50:00,3.07,3.12,3.07,3.1,4810000.0,3.07,3.12,3.07,3.1,4810000.0
2008-10-09 09:55:00,3.1,3.11,3.09,3.1,5310000.0,3.1,3.11,3.09,3.1,5310000.0
2008-10-09 10:00:00,3.11,3.11,3.08,3.1,3694000.0,3.11,3.11,3.08,3.1,3694000.0
2008-10-09 10:05:00,3.1,3.12,3.09,3.11,2770000.0,3.1,3.12,3.09,3.11,2770000.0
2008-10-09 10:10:00,3.11,3.11,3.08,3.08,1964000.0,3.11,3.11,3.08,3.08,1964000.0
2008-10-09 10:15:00,3.08,3.1,3.06,3.1,2172000.0,3.08,3.1,3.06,3.1,2172000.0
2008-10-09 10:20:00,3.09,3.1,3.07,3.08,1876000.0,3.09,3.1,3.07,3.08,1876000.0
2008-10-09 10:25:00,3.08,3.1,3.08,3.08,3242000.0,3.08,3.1,3.08,3.08,3242000.0
2008-10-09 10:30:00,3.08,3.09,3.05,3.07,3090000.0,3.08,3.09,3.05,3.07,3090000.0
2008-10-09 10:35:00,3.07,3.08,3.04,3.04,2630000.0,3.07,3.08,3.04,3.04,2630000.0
2008-10-09 10:40:00,3.04,3.07,3.01,3.02,3950000.0,3.04,3.07,3.01,3.02,3950000.0
2008-10-09 10:45:00,3.02,3.03,2.99,3.01,5378000.0,3.02,3.03,2.99,3.01,5378000.0
2008-10-09 10:50:00,3.01,3.04,2.99,3.0,4612000.0,3.01,3.04,2.99,3.0,4612000.0
2008-10-09 10:55:00,3.0,3.0,2.98,2.98,3356000.0,3.0,3.0,2.98,2.98,3356000.0
2008-10-09 11:00:00,2.98,2.99,2.94,2.94,3446000.0,2.98,2.99,2.94,2.94,3446000.0
2008-10-09 11:05:00,2.94,2.99,2.91,2.98,5194000.0,2.94,2.99,2.91,2.98,5194000.0
2008-10-09 11:10:00,2.99,3.02,2.97,3.01,3358000.0,2.99,3.02,2.97,3.01,3358000.0
2008-10-09 11:15:00,3.01,3.02,2.98,3.01,2430000.0,3.01,3.02,2.98,3.01,2430000.0
2008-10-09 11:20:00,3.01,3.02,2.99,2.99,2430000.0,3.01,3.02,2.99,2.99,2430000.0
2008-10-09 11:25:00,2.99,3.01,2.98,3.0,1846000.0,2.99,3.01,2.98,3.0,1846000.0
2008-10-09 11:30:00,3.01,3.03,3.0,3.02,2006000.0,3.01,3.03,3.0,3.02,2006000.0
2008-10-09 11:35:00,3.02,3.07,3.02,3.06,2462000.0,3.02,3.07,3.02,3.06,2462000.0
2008-10-09 11:40:00,3.06,3.07,3.04,3.05,1408000.0,3.06,3.07,3.04,3.05,1408000.0
2008-10-09 11:45:00,3.05,3.07,3.04,3.04,2976000.0,3.05,3.07,3.04,3.04,2976000.0
2008-10-09 11:50:00,3.04,3.05,3.02,3.02,1574000.0,3.04,3.05,3.02,3.02,1574000.0
2008-10-09 11:55:00,3.02,3.03,3.0,3.01,1666000.0,3.02,3.03,3.0,3.01,1666000.0
2008-10-09 12:00:00,3.01,3.02,2.99,3.0,1442000.0,3.01,3.02,2.99,3.0,1442000.0
2008-10-09 12:05:00,3.0,3.05,3.0,3.03,866000.0,3.0,3.05,3.0,3.03,866000.0
2008-10-09 12:10:00,3.03,3.06,3.02,3.02,882000.0,3.03,3.06,3.02,3.02,882000.0
2008-10-09 12:15:00,3.02,3.06,3.02,3.05,1106000.0,3.02,3.06,3.02,3.05,1106000.0
2008-10-09 12:20:00,3.05,3.06,3.04,3.05,574000.0,3.05,3.06,3.04,3.05,574000.0
2008-10-09 12:25:00,3.05,3.05,3.03,3.03,720000.0,3.05,3.05,3.03,3.03,720000.0
2008-10-09 12:30:00,3.03,3.04,3.02,3.03,616000.0,3.03,3.04,3.02,3.03,616000.0
2008-10-09 12:35:00,3.03,3.04,3.02,3.03,484000.0,3.03,3.04,3.02,3.03,484000.0
2008-10-09 12:40:00,3.03,3.03,3.0,3.01,1194000.0,3.03,3.03,3.0,3.01,1194000.0
2008-10-09 12:45:00,3.01,3.01,2.96,2.97,2532000.0,3.01,3.01,2.96,2.97,2532000.0
2008-10-09 12:50:00,2.96,2.98,2.96,2.98,1932000.0,2.96,2.98,2.96,2.98,1932000.0
2008-10-09 12:55:00,2.98,2.98,2.96,2.98,1494000.0,2.98,2.98,2.96,2.98,1494000.0
2008-10-09 13:00:00,2.98,2.99,2.98,2.98,894000.0,2.98,2.99,2.98,2.98,894000.0
2008-10-09 13:05:00,2.99,2.99,2.98,2.99,870000.0,2.99,2.99,2.98,2.99,870000.0
2008-10-09 13:10:00,2.99,3.03,2.98,3.01,1490000.0,2.99,3.03,2.98,3.01,1490000.0
2008-10-09 13:15:00,3.01,3.02,2.99,3.0,990000.0,3.01,3.02,2.99,3.0,990000.0
2008-10-09 13:20:00,3.0,3.0,2.98,2.98,2098000.0,3.0,3.0,2.98,2.98,2098000.0
2008-10-09 13:25:00,2.98,3.01,2.96,2.99,2838000.0,2.98,3.01,2.96,2.99,2838000.0
2008-10-09 13:30:00,2.99,3.03,2.99,3.01,2104000.0,2.99,3.03,2.99,3.01,2104000.0
2008-10-09 13:35:00,3.01,3.03,3.01,3.01,4508000.0,3.01,3.03,3.01,3.01,4508000.0
2008-10-09 13:40:00,3.01,3.03,3.01,3.03,2600000.0,3.01,3.03,3.01,3.03,2600000.0
2008-10-09 13:45:00,3.03,3.03,3.02,3.03,2452000.0,3.03,3.03,3.02,3.03,2452000.0
2008-10-09 13:50:00,3.03,3.03,3.0,3.0,1516000.0,3.03,3.03,3.0,3.0,1516000.0
2008-10-09 13:55:00,3.0,3.03,3.0,3.02,1402000.0,3.0,3.03,3.0,3.02,1402000.0
2008-10-09 14:00:00,3.02,3.04,3.02,3.03,1268000.0,3.02,3.04,3.02,3.03,1268000.0
2008-10-09 14:05:00,3.03,3.05,3.02,3.05,1492000.0,3.03,3.05,3.02,3.05,1492000.0
2008-10-09 14:10:00,3.05,3.05,3.03,3.03,2768000.0,3.05,3.05,3.03,3.03,2768000.0
2008-10-09 14:15:00,3.03,3.04,3.02,3.03,2420000.0,3.03,3.04,3.02,3.03,2420000.0
2008-10-09 14:20:00,3.03,3.05,3.02,3.05,3542000.0,3.03,3.05,3.02,3.05,3542000.0
2008-10-09 14:25:00,3.05,3.05,3.02,3.02,1594000.0,3.05,3.05,3.02,3.02,1594000.0
2008-10-09 14:30:00,3.02,3.04,3.01,3.01,1156000.0,3.02,3.04,3.01,3.01,1156000.0
2008-10-09 14:35:00,3.01,3.03,3.0,3.0,1484000.0,3.01,3.03,3.0,3.0,1484000.0
2008-10-09 14:40:00,3.0,3.02,2.99,2.99,2808000.0,3.0,3.02,2.99,2.99,2808000.0
2008-10-09 14:45:00,2.99,2.99,2.96,2.98,2514000.0,2.99,2.99,2.96,2.98,2514000.0
2008-10-09 14:50:00,2.97,2.99,2.96,2.97,2566000.0,2.97,2.99,2.96,2.97,2566000.0
2008-10-09 14:55:00,2.97,3.0,2.97,2.98,2932000.0,2.97,3.0,2.97,2.98,2932000.0
2008-10-09 15:00:00,2.98,2.98,2.96,2.96,5788000.0,2.98,2.98,2.96,2.96,5788000.0
2008-10-09 15:05:00,2.96,2.99,2.96,2.98,6312000.0,2.96,2.99,2.96,2.98,6312000.0
2008-10-09 15:10:00,2.98,2.98,2.9,2.91,7078000.0,2.98,2.98,2.9,2.91,7078000.0
2008-10-09 15:15:00,2.91,2.93,2.89,2.89,7646000.0,2.91,2.93,2.89,2.89,7646000.0
2008-10-09 15:20:00,2.9,2.9,2.85,2.89,8744000.0,2.9,2.9,2.85,2.89,8744000.0
2008-10-09 15:25:00,2.89,2.89,2.86,2.86,5094000.0,2.89,2.89,2.86,2.86,5094000.0
2008-10-09 15:30:00,2.86,2.89,2.86,2.87,5190000.0,2.86,2.89,2.86,2.87,5190000.0
2008-10-09 15:35:00,2.88,2.9,2.87,2.88,5374000.0,2.88,2.9,2.87,2.88,5374000.0
2008-10-09 15:40:00,2.88,2.88,2.84,2.85,7488000.0,2.88,2.88,2.84,2.85,7488000.0
2008-10-09 15:45:00,2.85,2.86,2.82,2.82,7112000.0,2.85,2.86,2.82,2.82,7112000.0
2008-10-09 15:50:00,2.82,2.83,2.81,2.83,9106000.0,2.82,2.83,2.81,2.83,9106000.0
2008-10-09 15:55:00,2.83,2.88,2.8,2.8,17912000.0,2.83,2.88,2.8,2.8,17912000.0
2008-10-10 09:30:00,2.65,2.65,2.61,2.61,13370000.0,2.65,2.65,2.61,2.61,13370000.0
2008-10-10 09:35:00,2.61,2.64,2.55,2.63,12004000.0,2.61,2.64,2.55,2.63,12004000.0
2008-10-10 09:40:00,2.63,2.78,2.63,2.71,10540000.0,2.63,2.78,2.63,2.71,10540000.0
2008-10-10 09:45:00,2.71,2.73,2.69,2.72,10734000.0,2.71,2.73,2.69,2.72,10734000.0
2008-10-10 09:50:00,2.73,2.74,2.7,2.71,8312000.0,2.73,2.74,2.7,2.71,8312000.0
2008-10-10 09:55:00,2.71,2.8,2.69,2.74,9470000.0,2.71,2.8,2.69,2.74,9470000.0
2008-10-10 10:00:00,2.74,2.76,2.71,2.74,7796000.0,2.74,2.76,2.71,2.74,7796000.0
2008-10-10 10:05:00,2.75,2.88,2.74,2.88,5474000.0,2.75,2.88,2.74,2.88,5474000.0
2008-10-10 10:10:00,2.87,2.9,2.84,2.85,5390000.0,2.87,2.9,2.84,2.85,5390000.0
2008-10-10 10:15:00,2.85,2.9,2.82,2.83,6848000.0,2.85,2.9,2.82,2.83,6848000.0
2008-10-10 10:20:00,2.83,2.85,2.79,2.84,4814000.0,2.83,2.85,2.79,2.84,4814000.0
2008-10-10 10:25:00,2.84,2.84,2.79,2.82,2048000.0,2.84,2.84,2.79,2.82,2048000.0
2008-10-10 10:30:00,2.82,2.83,2.74,2.74,2968000.0,2.82,2.83,2.74,2.74,2968000.0
2008-10-10 10:35:00,2.74,2.77,2.72,2.74,4692000.0,2.74,2.77,2.72,2.74,4692000.0
2008-10-10 10:40:00,2.74,2.75,2.71,2.73,3192000.0,2.74,2.75,2.71,2.73,3192000.0
2008-10-10 10:45:00,2.73,2.75,2.72,2.73,3860000.0,2.73,2.75,2.72,2.73,3860000.0
2008-10-10 10:50:00,2.74,2.75,2.72,2.73,2992000.0,2.74,2.75,2.72,2.73,2992000.0
2008-10-10 10:55:00,2.73,2.74,2.7,2.72,3822000.0,2.73,2.74,2.7,2.72,3822000.0
2008-10-10 11:00:00,2.72,2.75,2.7,2.7,6320000.0,2.72,2.75,2.7,2.7,6320000.0
2008-10-10 11:05:00,2.7,2.72,2.66,2.67,4346000.0,2.7,2.72,2.66,2.67,4346000.0
2008-10-10 11:10:00,2.67,2.7,2.64,2.69,4932000.0,2.67,2.7,2.64,2.69,4932000.0
2008-10-10 11:15:00,2.69,2.72,2.68,2.69,2578000.0,2.69,2.72,2.68,2.69,2578000.0
2008-10-10 11:20:00,2.69,2.7,2.66,2.67,3268000.0,2.69,2.7,2.66,2.67,3268000.0
2008-10-10 11:25:00,2.67,2.69,2.65,2.66,2082000.0,2.67,2.69,2.65,2.66,2082000.0
2008-10-10 11:30:00,2.66,2.68,2.64,2.67,2922000.0,2.66,2.68,2.64,2.67,2922000.0
2008-10-10 11:35:00,2.67,2.73,2.67,2.71,2522000.0,2.67,2.73,2.67,2.71,2522000.0
2008-10-10 11:40:00,2.71,2.73,2.7,2.7,1658000.0,2.71,2.73,2.7,2.7,1658000.0
2008-10-10 11:45:00,2.7,2.72,2.68,2.69,1730000.0,2.7,2.72,2.68,2.69,1730000.0
2008-10-10 11:50:00,2.69,2.7,2.66,2.66,3480000.0,2.69,2.7,2.66,2.66,3480000.0
2008-10-10 11:55:00,2.66,2.69,2.64,2.67,4200000.0,2.66,2.69,2.64,2.67,4200000.0
2008-10-10 12:00:00,2.67,2.71,2.64,2.7,2024000.0,2.67,2.71,2.64,2.7,2024000.0
2008-10-10 12:05:00,2.7,2.74,2.7,2.72,1536000.0,2.7,2.74,2.7,2.72,1536000.0
2008-10-10 12:10:00,2.72,2.74,2.71,2.74,1304000.0,2.72,2.74,2.71,2.74,1304000.0
2008-10-10 12:15:00,2.74,2.76,2.73,2.74,1828000.0,2.74,2.76,2.73,2.74,1828000.0
2008-10-10 12:20:00,2.74,2.76,2.72,2.72,1750000.0,2.74,2.76,2.72,2.72,1750000.0
2008-10-10 12:25:00,2.73,2.8,2.72,2.73,3868000.0,2.73,2.8,2.72,2.73,3868000.0
2008-10-10 12:30:00,2.74,2.74,2.71,2.73,1312000.0,2.74,2.74,2.71,2.73,1312000.0
2008-10-10 12:35:00,2.73,2.75,2.71,2.72,1692000.0,2.73,2.75,2.71,2.72,1692000.0
2008-10-10 12:40:00,2.71,2.77,2.71,2.75,2620000.0,2.71,2.77,2.71,2.75,2620000.0
2008-10-10 12:45:00,2.75,2.77,2.73,2.73,1334000.0,2.75,2.77,2.73,2.73,1334000.0
2008-10-10 12:50:00,2.72,2.76,2.72,2.75,1760000.0,2.72,2.76,2.72,2.75,1760000.0
2008-10-10 12:55:00,2.75,2.76,2.72,2.75,1562000.0,2.75,2.76,2.72,2.75,1562000.0
2008-10-10 13:00:00,2.75,2.76,2.73,2.74,2294000.0,2.75,2.76,2.73,2.74,2294000.0
2008-10-10 13:05:00,2.74,2.75,2.72,2.73,2682000.0,2.74,2.75,2.72,2.73,2682000.0
2008-10-10 13:10:00,2.73,2.73,2.69,2.7,2252000.0,2.73,2.73,2.69,2.7,2252000.0
2008-10-10 13:15:00,2.7,2.7,2.68,2.69,1478000.0,2.7,2.7,2.68,2.69,1478000.0
2008-10-10 13:20:00,2.69,2.73,2.68,2.72,1700000.0,2.69,2.73,2.68,2.72,1700000.0
2008-10-10 13:25:00,2.72,2.73,2.71,2.72,1906000.0,2.72,2.73,2.71,2.72,1906000.0
2008-10-10 13:30:00,2.72,2.73,2.7,2.71,1524000.0,2.72,2.73,2.7,2.71,1524000.0
2008-10-10 13:35:00,2.71,2.72,2.68,2.71,2372000.0,2.71,2.72,2.68,2.71,2372000.0
2008-10-10 13:40:00,2.71,2.71,2.68,2.69,2574000.0,2.71,2.71,2.68,2.69,2574000.0
2008-10-10 13:45:00,2.69,2.69,2.64,2.65,2794000.0,2.69,2.69,2.64,2.65,2794000.0
2008-10-10 13:50:00,2.65,2.67,2.64,2.67,4060000.0,2.65,2.67,2.64,2.67,4060000.0
2008-10-10 13:55:00,2.67,2.68,2.65,2.68,3094000.0,2.67,2.68,2.65,2.68,3094000.0
2008-10-10 14:00:00,2.68,2.7,2.66,2.7,3346000.0,2.68,2.7,2.66,2.7,3346000.0
2008-10-10 14:05:00,2.7,2.72,2.69,2.72,3618000.0,2.7,2.72,2.69,2.72,3618000.0
2008-10-10 14:10:00,2.72,2.73,2.69,2.7,4732000.0,2.72,2.73,2.69,2.7,4732000.0
2008-10-10 14:15:00,2.7,2.72,2.67,2.69,3158000.0,2.7,2.72,2.67,2.69,3158000.0
2008-10-10 14:20:00,2.69,2.72,2.68,2.68,2252000.0,2.69,2.72,2.68,2.68,2252000.0
2008-10-10 14:25:00,2.68,2.71,2.67,2.7,3626000.0,2.68,2.71,2.67,2.7,3626000.0
2008-10-10 14:30:00,2.7,2.72,2.7,2.7,1866000.0,2.7,2.72,2.7,2.7,1866000.0
2008-10-10 14:35:00,2.7,2.71,2.7,2.71,3000000.0,2.7,2.71,2.7,2.71,3000000.0
2008-10-10 14:40:00,2.71,2.71,2.69,2.7,2996000.0,2.71,2.71,2.69,2.7,2996000.0
2008-10-10 14:45:00,2.7,2.73,2.69,2.71,2930000.0,2.7,2.73,2.69,2.71,2930000.0
2008-10-10 14:50:00,2.7,2.72,2.7,2.7,1982000.0,2.7,2.72,2.7,2.7,1982000.0
2008-10-10 14:55:00,2.7,2.71,2.69,2.71,3054000.0,2.7,2.71,2.69,2.71,3054000.0
2008-10-10 15:00:00,2.71,2.75,2.69,2.72,3794000.0,2.71,2.75,2.69,2.72,3794000.0
2008-10-10 15:05:00,2.72,2.74,2.7,2.73,4848000.0,2.72,2.74,2.7,2.73,4848000.0
2008-10-10 15:10:00,2.73,2.8,2.72,2.79,6234000.0,2.73,2.8,2.72,2.79,6234000.0
2008-10-10 15:15:00,2.79,2.82,2.75,2.78,4920000.0,2.79,2.82,2.75,2.78,4920000.0
2008-10-10 15:20:00,2.78,2.83,2.77,2.79,4620000.0,2.78,2.83,2.77,2.79,4620000.0
2008-10-10 15:25:00,2.79,2.86,2.78,2.86,6790000.0,2.79,2.86,2.78,2.86,6790000.0
2008-10-10 15:30:00,2.86,2.95,2.86,2.94,6950000.0,2.86,2.95,2.86,2.94,6950000.0
2008-10-10 15:35:00,2.94,2.99,2.9,2.92,6424000.0,2.94,2.99,2.9,2.92,6424000.0
2008-10-10 15:40:00,2.93,2.93,2.89,2.9,11766000.0,2.93,2.93,2.89,2.9,11766000.0
2008-10-10 15:45:00,2.91,2.91,2.83,2.86,6048000.0,2.91,2.91,2.83,2.86,6048000.0
2008-10-10 15:50:00,2.86,2.86,2.78,2.78,10150000.0,2.86,2.86,2.78,2.78,10150000.0
2008-10-10 15:55:00,2.78,2.83,2.74,2.83,11276000.0,2.78,2.83,2.74,2.83,11276000.0
2008-10-13 09:30:00,2.94,2.96,2.94,2.95,5642000.0,2.94,2.96,2.94,2.95,5642000.0
2008-10-13 09:35:00,2.95,2.96,2.93,2.95,4724000.0,2.95,2.96,2.93,2.95,4724000.0
2008-10-13 09:40:00,2.95,2.95,2.92,2.94,4146000.0,2.95,2.95,2.92,2.94,4146000.0
2008-10-13 09:45:00,2.93,2.98,2.93,2.96,5598000.0,2.93,2.98,2.93,2.96,5598000.0
2008-10-13 09:50:00,2.95,2.96,2.93,2.93,9064000.0,2.95,2.96,2.93,2.93,9064000.0
2008-10-13 09:55:00,2.93,2.97,2.93,2.93,3516000.0,2.93,2.97,2.93,2.93,3516000.0
2008-10-13 10:00:00,2.93,2.96,2.92,2.92,4094000.0,2.93,2.96,2.92,2.92,4094000.0
2008-10-13 10:05:00,2.92,2.93,2.89,2.9,4796000.0,2.92,2.93,2.89,2.9,4796000.0
2008-10-13 10:10:00,2.9,2.91,2.88,2.91,2590000.0,2.9,2.91,2.88,2.91,2590000.0
2008-10-13 10:15:00,2.91,2.92,2.89,2.89,3126000.0,2.91,2.92,2.89,2.89,3126000.0
2008-10-13 10:20:00,2.89,2.9,2.88,2.88,5012000.0,2.89,2.9,2.88,2.88,5012000.0
2008-10-13 10:25:00,2.88,2.91,2.87,2.91,2650000.0,2.88,2.91,2.87,2.91,2650000.0
2008-10-13 10:30:00,2.91,2.91,2.9,2.9,2878000.0,2.91,2.91,2.9,2.9,2878000.0
2008-10-13 10:35:00,2.9,2.93,2.89,2.93,3444000.0,2.9,2.93,2.89,2.93,3444000.0
2008-10-13 10:40:00,2.92,2.93,2.91,2.92,2122000.0,2.92,2.93,2.91,2.92,2122000.0
2008-10-13 10:45:00,2.92,2.92,2.9,2.9,1350000.0,2.92,2.92,2.9,2.9,1350000.0
2008-10-13 10:50:00,2.91,2.91,2.89,2.9,1706000.0,2.91,2.91,2.89,2.9,1706000.0
2008-10-13 10:55:00,2.9,2.91,2.88,2.88,1772000.0,2.9,2.91,2.88,2.88,1772000.0
2008-10-13 11:00:00,2.88,2.9,2.87,2.88,1712000.0,2.88,2.9,2.87,2.88,1712000.0
2008-10-13 11:05:00,2.88,2.89,2.87,2.88,1950000.0,2.88,2.89,2.87,2.88,1950000.0
2008-10-13 11:10:00,2.88,2.89,2.87,2.89,2082000.0,2.88,2.89,2.87,2.89,2082000.0
2008-10-13 11:15:00,2.89,2.91,2.89,2.9,1774000.0,2.89,2.91,2.89,2.9,1774000.0
2008-10-13 11:20:00,2.9,2.91,2.89,2.9,1656000.0,2.9,2.91,2.89,2.9,1656000.0
2008-10-13 11:25:00,2.9,2.92,2.9,2.91,742000.0,2.9,2.92,2.9,2.91,742000.0
2008-10-13 11:30:00,2.91,2.94,2.91,2.93,1096000.0,2.91,2.94,2.91,2.93,1096000.0
2008-10-13 11:35:00,2.93,2.93,2.91,2.92,672000.0,2.93,2.93,2.91,2.92,672000.0
2008-10-13 11:40:00,2.92,2.94,2.92,2.94,1558000.0,2.92,2.94,2.92,2.94,1558000.0
2008-10-13 11:45:00,2.94,2.94,2.91,2.91,1760000.0,2.94,2.94,2.91,2.91,1760000.0
2008-10-13 11:50:00,2.91,2.92,2.9,2.9,1164000.0,2.91,2.92,2.9,2.9,1164000.0
2008-10-13 11:55:00,2.9,2.91,2.89,2.9,1092000.0,2.9,2.91,2.89,2.9,1092000.0
2008-10-13 12:00:00,2.9,2.92,2.89,2.92,1456000.0,2.9,2.92,2.89,2.92,1456000.0
2008-10-13 12:05:00,2.92,2.93,2.91,2.92,2086000.0,2.92,2.93,2.91,2.92,2086000.0
2008-10-13 12:10:00,2.92,2.94,2.92,2.94,1752000.0,2.92,2.94,2.92,2.94,1752000.0
2008-10-13 12:15:00,2.94,2.94,2.92,2.93,1118000.0,2.94,2.94,2.92,2.93,1118000.0
2008-10-13 12:20:00,2.93,2.94,2.92,2.92,1990000.0,2.93,2.94,2.92,2.92,1990000.0
2008-10-13 12:25:00,2.92,2.94,2.92,2.93,1050000.0,2.92,2.94,2.92,2.93,1050000.0
2008-10-13 12:30:00,2.93,2.94,2.93,2.93,848000.0,2.93,2.94,2.93,2.93,848000.0
2008-10-13 12:35:00,2.93,2.94,2.93,2.93,1196000.0,2.93,2.94,2.93,2.93,1196000.0
2008-10-13 12:40:00,2.93,2.95,2.93,2.94,1420000.0,2.93,2.95,2.93,2.94,1420000.0
2008-10-13 12:45:00,2.95,2.95,2.94,2.94,636000.0,2.95,2.95,2.94,2.94,636000.0
2008-10-13 12:50:00,2.94,2.94,2.93,2.93,1146000.0,2.94,2.94,2.93,2.93,1146000.0
2008-10-13 12:55:00,2.93,2.94,2.93,2.93,970000.0,2.93,2.94,2.93,2.93,970000.0
2008-10-13 13:00:00,2.93,2.94,2.92,2.93,1154000.0,2.93,2.94,2.92,2.93,1154000.0
2008-10-13 13:05:00,2.93,2.94,2.92,2.93,792000.0,2.93,2.94,2.92,2.93,792000.0
2008-10-13 13:10:00,2.93,2.94,2.93,2.94,978000.0,2.93,2.94,2.93,2.94,978000.0
2008-10-13 13:15:00,2.94,2.95,2.94,2.95,1296000.0,2.94,2.95,2.94,2.95,1296000.0
2008-10-13 13:20:00,2.94,2.95,2.94,2.95,836000.0,2.94,2.95,2.94,2.95,836000.0
2008-10-13 13:25:00,2.95,2.95,2.94,2.94,1000000.0,2.95,2.95,2.94,2.94,1000000.0
2008-10-13 13:30:00,2.94,2.96,2.94,2.95,850000.0,2.94,2.96,2.94,2.95,850000.0
2008-10-13 13:35:00,2.95,2.96,2.95,2.96,1546000.0,2.95,2.96,2.95,2.96,1546000.0
2008-10-13 13:40:00,2.96,2.96,2.95,2.96,2738000.0,2.96,2.96,2.95,2.96,2738000.0
2008-10-13 13:45:00,2.96,2.97,2.95,2.96,2540000.0,2.96,2.97,2.95,2.96,2540000.0
2008-10-13 13:50:00,2.96,2.97,2.95,2.96,2648000.0,2.96,2.97,2.95,2.96,2648000.0
2008-10-13 13:55:00,2.96,2.97,2.95,2.95,2284000.0,2.96,2.97,2.95,2.95,2284000.0
2008-10-13 14:00:00,2.95,2.97,2.95,2.96,2306000.0,2.95,2.97,2.95,2.96,2306000.0
2008-10-13 14:05:00,2.96,2.97,2.95,2.96,2970000.0,2.96,2.97,2.95,2.96,2970000.0
2008-10-13 14:10:00,2.95,2.97,2.95,2.96,2244000.0,2.95,2.97,2.95,2.96,2244000.0
2008-10-13 14:15:00,2.96,2.97,2.96,2.97,1524000.0,2.96,2.97,2.96,2.97,1524000.0
2008-10-13 14:20:00,2.97,2.97,2.96,2.97,1866000.0,2.97,2.97,2.96,2.97,1866000.0
2008-10-13 14:25:00,2.96,2.97,2.94,2.95,3002000.0,2.96,2.97,2.94,2.95,3002000.0
2008-10-13 14:30:00,2.95,2.95,2.94,2.95,2062000.0,2.95,2.95,2.94,2.95,2062000.0
2008-10-13 14:35:00,2.95,2.97,2.95,2.97,1870000.0,2.95,2.97,2.95,2.97,1870000.0
2008-10-13 14:40:00,2.97,2.99,2.96,2.99,2822000.0,2.97,2.99,2.96,2.99,2822000.0
2008-10-13 14:45:00,2.99,2.99,2.97,2.98,2598000.0,2.99,2.99,2.97,2.98,2598000.0
2008-10-13 14:50:00,2.98,2.98,2.96,2.96,3222000.0,2.98,2.98,2.96,2.96,3222000.0
2008-10-13 14:55:00,2.96,2.99,2.96,2.99,2898000.0,2.96,2.99,2.96,2.99,2898000.0
2008-10-13 15:00:00,2.99,3.01,2.99,3.01,2558000.0,2.99,3.01,2.99,3.01,2558000.0
2008-10-13 15:05:00,3.01,3.02,3.0,3.01,3310000.0,3.01,3.02,3.0,3.01,3310000.0
2008-10-13 15:10:00,3.01,3.02,3.0,3.0,5312000.0,3.01,3.02,3.0,3.0,5312000.0
2008-10-13 15:15:00,3.0,3.0,2.98,2.99,3676000.0,3.0,3.0,2.98,2.99,3676000.0
2008-10-13 15:20:00,2.99,3.01,2.98,3.01,3302000.0,2.99,3.01,2.98,3.01,3302000.0
2008-10-13 15:25:00,3.01,3.01,3.0,3.0,3542000.0,3.01,3.01,3.0,3.0,3542000.0
2008-10-13 15:30:00,3.0,3.01,3.0,3.01,3180000.0,3.0,3.01,3.0,3.01,3180000.0
2008-10-13 15:35:00,3.01,3.02,3.0,3.02,4502000.0,3.01,3.02,3.0,3.02,4502000.0
2008-10-13 15:40:00,3.02,3.03,3.0,3.01,5150000.0,3.02,3.03,3.0,3.01,5150000.0
2008-10-13 15:45:00,3.01,3.05,3.01,3.05,6164000.0,3.01,3.05,3.01,3.05,6164000.0
2008-10-13 15:50:00,3.05,3.11,3.05,3.09,7842000.0,3.05,3.11,3.05,3.09,7842000.0
2008-10-13 15:55:00,3.09,3.1,3.07,3.1,10154000.0,3.09,3.1,3.07,3.1,10154000.0
2008-10-14 09:30:00,3.18,3.2,3.08,3.09,8632000.0,3.18,3.2,3.08,3.09,8632000.0
2008-10-14 09:35:00,3.09,3.1,3.0,3.02,7662000.0,3.09,3.1,3.0,3.02,7662000.0
2008-10-14 09:40:00,3.02,3.09,2.94,2.99,8286000.0,3.02,3.09,2.94,2.99,8286000.0
2008-10-14 09:45:00,2.99,2.99,2.94,2.97,5556000.0,2.99,2.99,2.94,2.97,5556000.0
2008-10-14 09:50:00,2.98,2.98,2.84,2.88,9250000.0,2.98,2.98,2.84,2.88,9250000.0
2008-10-14 09:55:00,2.88,2.89,2.8,2.8,8788000.0,2.88,2.89,2.8,2.8,8788000.0
2008-10-14 10:00:00,2.81,2.94,2.8,2.93,8168000.0,2.81,2.94,2.8,2.93,8168000.0
2008-10-14 10:05:00,2.93,2.93,2.87,2.9,5760000.0,2.93,2.93,2.87,2.9,5760000.0
2008-10-14 10:10:00,2.9,2.93,2.87,2.93,4450000.0,2.9,2.93,2.87,2.93,4450000.0
2008-10-14 10:15:00,2.93,2.98,2.93,2.97,7076000.0,2.93,2.98,2.93,2.97,7076000.0
2008-10-14 10:20:00,2.97,2.99,2.95,2.95,4068000.0,2.97,2.99,2.95,2.95,4068000.0
2008-10-14 10:25:00,2.95,2.95,2.93,2.95,4346000.0,2.95,2.95,2.93,2.95,4346000.0
2008-10-14 10:30:00,2.95,2.97,2.93,2.96,3230000.0,2.95,2.97,2.93,2.96,3230000.0
2008-10-14 10:35:00,2.96,2.96,2.91,2.91,2948000.0,2.96,2.96,2.91,2.91,2948000.0
2008-10-14 10:40:00,2.91,2.93,2.87,2.87,3728000.0,2.91,2.93,2.87,2.87,3728000.0
2008-10-14 10:45:00,2.87,2.95,2.87,2.94,5206000.0,2.87,2.95,2.87,2.94,5206000.0
2008-10-14 10:50:00,2.94,2.95,2.91,2.93,2942000.0,2.94,2.95,2.91,2.93,2942000.0
2008-10-14 10:55:00,2.93,2.95,2.91,2.95,4180000.0,2.93,2.95,2.91,2.95,4180000.0
2008-10-14 11:00:00,2.95,2.96,2.92,2.94,4452000.0,2.95,2.96,2.92,2.94,4452000.0
2008-10-14 11:05:00,2.94,2.97,2.93,2.93,2756000.0,2.94,2.97,2.93,2.93,2756000.0
2008-10-14 11:10:00,2.93,2.94,2.9,2.91,3068000.0,2.93,2.94,2.9,2.91,3068000.0
2008-10-14 11:15:00,2.91,2.93,2.9,2.93,3312000.0,2.91,2.93,2.9,2.93,3312000.0
2008-10-14 11:20:00,2.93,2.94,2.92,2.93,1622000.0,2.93,2.94,2.92,2.93,1622000.0
2008-10-14 11:25:00,2.93,2.94,2.91,2.91,2872000.0,2.93,2.94,2.91,2.91,2872000.0
2008-10-14 11:30:00,2.91,2.92,2.9,2.91,2190000.0,2.91,2.92,2.9,2.91,2190000.0
2008-10-14 11:35:00,2.91,2.91,2.89,2.91,2022000.0,2.91,2.91,2.89,2.91,2022000.0
2008-10-14 11:40:00,2.91,2.92,2.91,2.91,2000000.0,2.91,2.92,2.91,2.91,2000000.0
2008-10-14 11:45:00,2.91,2.95,2.91,2.95,1968000.0,2.91,2.95,2.91,2.95,1968000.0
2008-10-14 11:50:00,2.95,2.95,2.93,2.95,2032000.0,2.95,2.95,2.93,2.95,2032000.0
2008-10-14 11:55:00,2.95,2.97,2.94,2.94,2198000.0,2.95,2.97,2.94,2.94,2198000.0
2008-10-14 12:00:00,2.94,2.95,2.91,2.91,2758000.0,2.94,2.95,2.91,2.91,2758000.0
2008-10-14 12:05:00,2.92,2.93,2.91,2.92,2250000.0,2.92,2.93,2.91,2.92,2250000.0
2008-10-14 12:10:00,2.92,2.92,2.9,2.91,2340000.0,2.92,2.92,2.9,2.91,2340000.0
2008-10-14 12:15:00,2.91,2.92,2.89,2.9,2146000.0,2.91,2.92,2.89,2.9,2146000.0
2008-10-14 12:20:00,2.9,2.91,2.89,2.9,958000.0,2.9,2.91,2.89,2.9,958000.0
2008-10-14 12:25:00,2.9,2.9,2.88,2.9,2268000.0,2.9,2.9,2.88,2.9,2268000.0
2008-10-14 12:30:00,2.89,2.9,2.88,2.88,2042000.0,2.89,2.9,2.88,2.88,2042000.0
2008-10-14 12:35:00,2.88,2.92,2.88,2.92,2028000.0,2.88,2.92,2.88,2.92,2028000.0
2008-10-14 12:40:00,2.92,2.93,2.91,2.92,1424000.0,2.92,2.93,2.91,2.92,1424000.0
2008-10-14 12:45:00,2.92,2.93,2.91,2.92,2068000.0,2.92,2.93,2.91,2.92,2068000.0
2008-10-14 12:50:00,2.92,2.93,2.89,2.9,1716000.0,2.92,2.93,2.89,2.9,1716000.0
2008-10-14 12:55:00,2.9,2.91,2.88,2.88,1286000.0,2.9,2.91,2.88,2.88,1286000.0
2008-10-14 13:00:00,2.88,2.9,2.88,2.9,1636000.0,2.88,2.9,2.88,2.9,1636000.0
2008-10-14 13:05:00,2.89,2.91,2.89,2.9,1766000.0,2.89,2.91,2.89,2.9,1766000.0
2008-10-14 13:10:00,2.9,2.91,2.88,2.9,1452000.0,2.9,2.91,2.88,2.9,1452000.0
2008-10-14 13:15:00,2.9,2.91,2.86,2.88,1958000.0,2.9,2.91,2.86,2.88,1958000.0
2008-10-14 13:20:00,2.88,2.88,2.84,2.84,3252000.0,2.88,2.88,2.84,2.84,3252000.0
2008-10-14 13:25:00,2.84,2.86,2.84,2.84,3080000.0,2.84,2.86,2.84,2.84,3080000.0
2008-10-14 13:30:00,2.84,2.88,2.83,2.86,3206000.0,2.84,2.88,2.83,2.86,3206000.0
2008-10-14 13:35:00,2.86,2.88,2.82,2.83,2392000.0,2.86,2.88,2.82,2.83,2392000.0
2008-10-14 13:40:00,2.83,2.83,2.81,2.82,3072000.0,2.83,2.83,2.81,2.82,3072000.0
2008-10-14 13:45:00,2.82,2.84,2.79,2.8,4316000.0,2.82,2.84,2.79,2.8,4316000.0
2008-10-14 13:50:00,2.8,2.81,2.79,2.79,3934000.0,2.8,2.81,2.79,2.79,3934000.0
2008-10-14 13:55:00,2.79,2.81,2.79,2.79,3654000.0,2.79,2.81,2.79,2.79,3654000.0
2008-10-14 14:00:00,2.79,2.79,2.76,2.76,5646000.0,2.79,2.79,2.76,2.76,5646000.0
2008-10-14 14:05:00,2.77,2.77,2.75,2.75,3530000.0,2.77,2.77,2.75,2.75,3530000.0
2008-10-14 14:10:00,2.76,2.76,2.74,2.76,4230000.0,2.76,2.76,2.74,2.76,4230000.0
2008-10-14 14:15:00,2.76,2.78,2.75,2.76,4540000.0,2.76,2.78,2.75,2.76,4540000.0
2008-10-14 14:20:00,2.76,2.78,2.74,2.76,5328000.0,2.76,2.78,2.74,2.76,5328000.0
2008-10-14 14:25:00,2.76,2.78,2.74,2.78,4296000.0,2.76,2.78,2.74,2.78,4296000.0
2008-10-14 14:30:00,2.78,2.79,2.76,2.78,4208000.0,2.78,2.79,2.76,2.78,4208000.0
2008-10-14 14:35:00,2.77,2.81,2.77,2.8,2756000.0,2.77,2.81,2.77,2.8,2756000.0
2008-10-14 14:40:00,2.8,2.8,2.76,2.77,2872000.0,2.8,2.8,2.76,2.77,2872000.0
2008-10-14 14:45:00,2.77,2.78,2.74,2.75,4604000.0,2.77,2.78,2.74,2.75,4604000.0
2008-10-14 14:50:00,2.75,2.78,2.74,2.77,4960000.0,2.75,2.78,2.74,2.77,4960000.0
2008-10-14 14:55:00,2.77,2.78,2.75,2.77,4032000.0,2.77,2.78,2.75,2.77,4032000.0
2008-10-14 15:00:00,2.78,2.81,2.77,2.8,6314000.0,2.78,2.81,2.77,2.8,6314000.0
2008-10-14 15:05:00,2.8,2.83,2.8,2.83,4196000.0,2.8,2.83,2.8,2.83,4196000.0
2008-10-14 15:10:00,2.83,2.86,2.83,2.84,5730000.0,2.83,2.86,2.83,2.84,5730000.0
2008-10-14 15:15:00,2.84,2.85,2.79,2.8,4358000.0,2.84,2.85,2.79,2.8,4358000.0
2008-10-14 15:20:00,2.8,2.83,2.8,2.81,4128000.0,2.8,2.83,2.8,2.81,4128000.0
2008-10-14 15:25:00,2.81,2.83,2.79,2.83,3680000.0,2.81,2.83,2.79,2.83,3680000.0
2008-10-14 15:30:00,2.83,2.84,2.81,2.83,5898000.0,2.83,2.84,2.81,2.83,5898000.0
2008-10-14 15:35:00,2.83,2.84,2.77,2.78,3390000.0,2.83,2.84,2.77,2.78,3390000.0
2008-10-14 15:40:00,2.77,2.81,2.77,2.8,3438000.0,2.77,2.81,2.77,2.8,3438000.0
2008-10-14 15:45:00,2.8,2.83,2.8,2.8,25590000.0,2.8,2.83,2.8,2.8,25590000.0
2008-10-14 15:50:00,2.8,2.81,2.79,2.79,6616000.0,2.8,2.81,2.79,2.79,6616000.0
2008-10-14 15:55:00,2.79,2.8,2.79,2.79,7790000.0,2.79,2.8,2.79,2.79,7790000.0
2008-10-15 09:30:00,2.72,2.73,2.63,2.66,8622000.0,2.72,2.73,2.63,2.66,8622000.0
2008-10-15 09:35:00,2.66,2.69,2.65,2.68,5994000.0,2.66,2.69,2.65,2.68,5994000.0
2008-10-15 09:40:00,2.68,2.68,2.63,2.63,6742000.0,2.68,2.68,2.63,2.63,6742000.0
2008-10-15 09:45:00,2.63,2.64,2.63,2.64,5590000.0,2.63,2.64,2.63,2.64,5590000.0
2008-10-15 09:50:00,2.64,2.65,2.64,2.64,6528000.0,2.64,2.65,2.64,2.64,6528000.0
2008-10-15 09:55:00,2.64,2.67,2.64,2.66,5596000.0,2.64,2.67,2.64,2.66,5596000.0
2008-10-15 10:00:00,2.66,2.67,2.64,2.67,5230000.0,2.66,2.67,2.64,2.67,5230000.0
2008-10-15 10:05:00,2.67,2.67,2.63,2.63,5164000.0,2.67,2.67,2.63,2.63,5164000.0
2008-10-15 10:10:00,2.63,2.65,2.63,2.65,2394000.0,2.63,2.65,2.63,2.65,2394000.0
2008-10-15 10:15:00,2.65,2.65,2.63,2.63,1862000.0,2.65,2.65,2.63,2.63,1862000.0
2008-10-15 10:20:00,2.63,2.64,2.63,2.63,4722000.0,2.63,2.64,2.63,2.63,4722000.0
2008-10-15 10:25:00,2.63,2.63,2.61,2.62,3098000.0,2.63,2.63,2.61,2.62,3098000.0
2008-10-15 10:30:00,2.62,2.63,2.62,2.63,2188000.0,2.62,2.63,2.62,2.63,2188000.0
2008-10-15 10:35:00,2.63,2.65,2.63,2.65,3528000.0,2.63,2.65,2.63,2.65,3528000.0
2008-10-15 10:40:00,2.65,2.65,2.6,2.6,3296000.0,2.65,2.65,2.6,2.6,3296000.0
2008-10-15 10:45:00,2.6,2.61,2.6,2.6,3188000.0,2.6,2.61,2.6,2.6,3188000.0
2008-10-15 10:50:00,2.6,2.6,2.58,2.6,4432000.0,2.6,2.6,2.58,2.6,4432000.0
2008-10-15 10:55:00,2.6,2.6,2.58,2.58,2210000.0,2.6,2.6,2.58,2.58,2210000.0
2008-10-15 11:00:00,2.58,2.58,2.55,2.56,4666000.0,2.58,2.58,2.55,2.56,4666000.0
2008-10-15 11:05:00,2.56,2.58,2.56,2.58,3230000.0,2.56,2.58,2.56,2.58,3230000.0
2008-10-15 11:10:00,2.58,2.58,2.57,2.57,1768000.0,2.58,2.58,2.57,2.57,1768000.0
2008-10-15 11:15:00,2.57,2.6,2.57,2.59,3128000.0,2.57,2.6,2.57,2.59,3128000.0
2008-10-15 11:20:00,2.59,2.59,2.54,2.54,3934000.0,2.59,2.59,2.54,2.54,3934000.0
2008-10-15 11:25:00,2.54,2.57,2.54,2.56,4208000.0,2.54,2.57,2.54,2.56,4208000.0
2008-10-15 11:30:00,2.56,2.57,2.55,2.56,2520000.0,2.56,2.57,2.55,2.56,2520000.0
2008-10-15 11:35:00,2.56,2.57,2.55,2.55,1898000.0,2.56,2.57,2.55,2.55,1898000.0
2008-10-15 11:40:00,2.55,2.56,2.55,2.55,2752000.0,2.55,2.56,2.55,2.55,2752000.0
2008-10-15 11:45:00,2.55,2.56,2.55,2.56,3118000.0,2.55,2.56,2.55,2.56,3118000.0
2008-10-15 11:50:00,2.56,2.57,2.55,2.55,3552000.0,2.56,2.57,2.55,2.55,3552000.0
2008-10-15 11:55:00,2.55,2.58,2.55,2.57,2548000.0,2.55,2.58,2.55,2.57,2548000.0
2008-10-15 12:00:00,2.57,2.59,2.57,2.58,1608000.0,2.57,2.59,2.57,2.58,1608000.0
2008-10-15 12:05:00,2.58,2.59,2.57,2.58,3096000.0,2.58,2.59,2.57,2.58,3096000.0
2008-10-15 12:10:00,2.58,2.58,2.56,2.56,3084000.0,2.58,2.58,2.56,2.56,3084000.0
2008-10-15 12:15:00,2.56,2.56,2.54,2.54,2902000.0,2.56,2.56,2.54,2.54,2902000.0
2008-10-15 12:20:00,2.54,2.54,2.49,2.5,5812000.0,2.54,2.54,2.49,2.5,5812000.0
2008-10-15 12:25:00,2.5,2.53,2.49,2.53,2352000.0,2.5,2.53,2.49,2.53,2352000.0
2008-10-15 12:30:00,2.53,2.54,2.52,2.53,2054000.0,2.53,2.54,2.52,2.53,2054000.0
2008-10-15 12:35:00,2.54,2.54,2.52,2.53,1864000.0,2.54,2.54,2.52,2.53,1864000.0
2008-10-15 12:40:00,2.53,2.53,2.52,2.52,2058000.0,2.53,2.53,2.52,2.52,2058000.0
2008-10-15 12:45:00,2.52,2.54,2.51,2.54,2398000.0,2.52,2.54,2.51,2.54,2398000.0
2008-10-15 12:50:00,2.54,2.54,2.53,2.53,1712000.0,2.54,2.54,2.53,2.53,1712000.0
2008-10-15 12:55:00,2.53,2.54,2.53,2.53,1250000.0,2.53,2.54,2.53,2.53,1250000.0
2008-10-15 13:00:00,2.53,2.53,2.51,2.51,2324000.0,2.53,2.53,2.51,2.51,2324000.0
2008-10-15 13:05:00,2.51,2.52,2.5,2.51,1578000.0,2.51,2.52,2.5,2.51,1578000.0
2008-10-15 13:10:00,2.51,2.51,2.5,2.5,2276000.0,2.51,2.51,2.5,2.5,2276000.0
2008-10-15 13:15:00,2.5,2.5,2.49,2.5,4048000.0,2.5,2.5,2.49,2.5,4048000.0
2008-10-15 13:20:00,2.5,2.5,2.48,2.48,3056000.0,2.5,2.5,2.48,2.48,3056000.0
2008-10-15 13:25:00,2.48,2.49,2.48,2.48,2866000.0,2.48,2.49,2.48,2.48,2866000.0
2008-10-15 13:30:00,2.48,2.49,2.46,2.46,2994000.0,2.48,2.49,2.46,2.46,2994000.0
2008-10-15 13:35:00,2.46,2.46,2.42,2.43,5242000.0,2.46,2.46,2.42,2.43,5242000.0
2008-10-15 13:40:00,2.43,2.47,2.42,2.46,7894000.0,2.43,2.47,2.42,2.46,7894000.0
2008-10-15 13:45:00,2.46,2.48,2.45,2.48,3576000.0,2.46,2.48,2.45,2.48,3576000.0
2008-10-15 13:50:00,2.48,2.48,2.47,2.48,4980000.0,2.48,2.48,2.47,2.48,4980000.0
2008-10-15 13:55:00,2.48,2.49,2.47,2.48,3286000.0,2.48,2.49,2.47,2.48,3286000.0
2008-10-15 14:00:00,2.48,2.49,2.47,2.47,3176000.0,2.48,2.49,2.47,2.47,3176000.0
2008-10-15 14:05:00,2.47,2.48,2.47,2.47,3178000.0,2.47,2.48,2.47,2.47,3178000.0
2008-10-15 14:10:00,2.48,2.5,2.46,2.49,3446000.0,2.48,2.5,2.46,2.49,3446000.0
2008-10-15 14:15:00,2.49,2.51,2.49,2.51,4264000.0,2.49,2.51,2.49,2.51,4264000.0
2008-10-15 14:20:00,2.51,2.55,2.51,2.54,4902000.0,2.51,2.55,2.51,2.54,4902000.0
2008-10-15 14:25:00,2.54,2.56,2.54,2.55,5554000.0,2.54,2.56,2.54,2.55,5554000.0
2008-10-15 14:30:00,2.55,2.56,2.53,2.53,2758000.0,2.55,2.56,2.53,2.53,2758000.0
2008-10-15 14:35:00,2.53,2.54,2.52,2.54,2952000.0,2.53,2.54,2.52,2.54,2952000.0
2008-10-15 14:40:00,2.54,2.59,2.54,2.58,5542000.0,2.54,2.59,2.54,2.58,5542000.0
2008-10-15 14:45:00,2.58,2.58,2.56,2.58,5222000.0,2.58,2.58,2.56,2.58,5222000.0
2008-10-15 14:50:00,2.58,2.59,2.56,2.58,3054000.0,2.58,2.59,2.56,2.58,3054000.0
2008-10-15 14:55:00,2.58,2.59,2.58,2.58,4020000.0,2.58,2.59,2.58,2.58,4020000.0
2008-10-15 15:00:00,2.58,2.58,2.55,2.56,4296000.0,2.58,2.58,2.55,2.56,4296000.0
2008-10-15 15:05:00,2.56,2.59,2.56,2.58,2496000.0,2.56,2.59,2.56,2.58,2496000.0
2008-10-15 15:10:00,2.58,2.59,2.56,2.57,2940000.0,2.58,2.59,2.56,2.57,2940000.0
2008-10-15 15:15:00,2.57,2.58,2.53,2.53,4382000.0,2.57,2.58,2.53,2.53,4382000.0
2008-10-15 15:20:00,2.53,2.57,2.53,2.56,3430000.0,2.53,2.57,2.53,2.56,3430000.0
2008-10-15 15:25:00,2.56,2.56,2.51,2.52,3770000.0,2.56,2.56,2.51,2.52,3770000.0
2008-10-15 15:30:00,2.52,2.54,2.49,2.51,3788000.0,2.52,2.54,2.49,2.51,3788000.0
2008-10-15 15:35:00,2.51,2.53,2.5,2.51,2788000.0,2.51,2.53,2.5,2.51,2788000.0
2008-10-15 15:40:00,2.51,2.52,2.49,2.5,3936000.0,2.51,2.52,2.49,2.5,3936000.0
2008-10-15 15:45:00,2.5,2.5,2.46,2.46,5258000.0,2.5,2.5,2.46,2.46,5258000.0
2008-10-15 15:50:00,2.46,2.47,2.46,2.47,7170000.0,2.46,2.47,2.46,2.47,7170000.0
2008-10-15 15:55:00,2.47,2.47,2.43,2.44,9596000.0,2.47,2.47,2.43,2.44,9596000.0
2008-10-16 09:30:00,2.32,2.34,2.29,2.34,14792000.0,2.32,2.34,2.29,2.34,14792000.0
2008-10-16 09:35:00,2.34,2.42,2.34,2.4,12140000.0,2.34,2.42,2.34,2.4,12140000.0
2008-10-16 09:40:00,2.4,2.44,2.4,2.43,10318000.0,2.4,2.44,2.4,2.43,10318000.0
2008-10-16 09:45:00,2.43,2.49,2.42,2.46,9866000.0,2.43,2.49,2.42,2.46,9866000.0
2008-10-16 09:50:00,2.46,2.47,2.4,2.41,6854000.0,2.46,2.47,2.4,2.41,6854000.0
2008-10-16 09:55:00,2.41,2.41,2.37,2.38,7516000.0,2.41,2.41,2.37,2.38,7516000.0
2008-10-16 10:00:00,2.38,2.38,2.34,2.35,8756000.0,2.38,2.38,2.34,2.35,8756000.0
2008-10-16 10:05:00,2.35,2.38,2.31,2.31,8944000.0,2.35,2.38,2.31,2.31,8944000.0
2008-10-16 10:10:00,2.31,2.31,2.25,2.26,10686000.0,2.31,2.31,2.25,2.26,10686000.0
2008-10-16 10:15:00,2.26,2.29,2.25,2.26,8494000.0,2.26,2.29,2.25,2.26,8494000.0
2008-10-16 10:20:00,2.26,2.29,2.25,2.28,8472000.0,2.26,2.29,2.25,2.28,8472000.0
2008-10-16 10:25:00,2.28,2.28,2.23,2.25,7896000.0,2.28,2.28,2.23,2.25,7896000.0
2008-10-16 10:30:00,2.25,2.26,2.22,2.25,7234000.0,2.25,2.26,2.22,2.25,7234000.0
2008-10-16 10:35:00,2.25,2.25,2.21,2.23,6478000.0,2.25,2.25,2.21,2.23,6478000.0
2008-10-16 10:40:00,2.23,2.23,2.17,2.21,11802000.0,2.23,2.23,2.17,2.21,11802000.0
2008-10-16 10:45:00,2.21,2.22,2.19,2.22,6244000.0,2.21,2.22,2.19,2.22,6244000.0
2008-10-16 10:50:00,2.22,2.25,2.21,2.24,7740000.0,2.22,2.25,2.21,2.24,7740000.0
2008-10-16 10:55:00,2.24,2.26,2.22,2.23,7140000.0,2.24,2.26,2.22,2.23,7140000.0
2008-10-16 11:00:00,2.23,2.23,2.19,2.21,5364000.0,2.23,2.23,2.19,2.21,5364000.0
2008-10-16 11:05:00,2.21,2.23,2.21,2.21,7608000.0,2.21,2.23,2.21,2.21,7608000.0
2008-10-16 11:10:00,2.21,2.22,2.19,2.21,5748000.0,2.21,2.22,2.19,2.21,5748000.0
2008-10-16 11:15:00,2.2,2.24,2.2,2.23,6906000.0,2.2,2.24,2.2,2.23,6906000.0
2008-10-16 11:20:00,2.23,2.25,2.22,2.25,5886000.0,2.23,2.25,2.22,2.25,5886000.0
2008-10-16 11:25:00,2.24,2.25,2.23,2.23,7998000.0,2.24,2.25,2.23,2.23,7998000.0
2008-10-16 11:30:00,2.23,2.27,2.23,2.26,5210000.0,2.23,2.27,2.23,2.26,5210000.0
2008-10-16 11:35:00,2.26,2.28,2.26,2.26,8288000.0,2.26,2.28,2.26,2.26,8288000.0
2008-10-16 11:40:00,2.26,2.29,2.26,2.29,6280000.0,2.26,2.29,2.26,2.29,6280000.0
2008-10-16 11:45:00,2.29,2.29,2.28,2.28,3866000.0,2.29,2.29,2.28,2.28,3866000.0
2008-10-16 11:50:00,2.28,2.31,2.27,2.31,3702000.0,2.28,2.31,2.27,2.31,3702000.0
2008-10-16 11:55:00,2.31,2.31,2.27,2.28,4750000.0,2.31,2.31,2.27,2.28,4750000.0
2008-10-16 12:00:00,2.28,2.28,2.25,2.27,3650000.0,2.28,2.28,2.25,2.27,3650000.0
2008-10-16 12:05:00,2.27,2.27,2.26,2.26,4226000.0,2.27,2.27,2.26,2.26,4226000.0
2008-10-16 12:10:00,2.27,2.35,2.26,2.35,4276000.0,2.27,2.35,2.26,2.35,4276000.0
2008-10-16 12:15:00,2.35,2.36,2.3,2.33,7550000.0,2.35,2.36,2.3,2.33,7550000.0
2008-10-16 12:20:00,2.33,2.39,2.33,2.38,6326000.0,2.33,2.39,2.33,2.38,6326000.0
2008-10-16 12:25:00,2.38,2.38,2.31,2.31,5056000.0,2.38,2.38,2.31,2.31,5056000.0
2008-10-16 12:30:00,2.31,2.35,2.31,2.32,3564000.0,2.31,2.35,2.31,2.32,3564000.0
2008-10-16 12:35:00,2.32,2.35,2.32,2.34,2116000.0,2.32,2.35,2.32,2.34,2116000.0
2008-10-16 12:40:00,2.34,2.35,2.3,2.31,4106000.0,2.34,2.35,2.3,2.31,4106000.0
2008-10-16 12:45:00,2.31,2.34,2.31,2.33,3384000.0,2.31,2.34,2.31,2.33,3384000.0
2008-10-16 12:50:00,2.33,2.35,2.29,2.31,4084000.0,2.33,2.35,2.29,2.31,4084000.0
2008-10-16 12:55:00,2.31,2.31,2.28,2.3,3676000.0,2.31,2.31,2.28,2.3,3676000.0
2008-10-16 13:00:00,2.29,2.31,2.28,2.3,3562000.0,2.29,2.31,2.28,2.3,3562000.0
2008-10-16 13:05:00,2.3,2.31,2.29,2.29,2964000.0,2.3,2.31,2.29,2.29,2964000.0
2008-10-16 13:10:00,2.29,2.34,2.29,2.33,3340000.0,2.29,2.34,2.29,2.33,3340000.0
2008-10-16 13:15:00,2.33,2.37,2.33,2.37,3806000.0,2.33,2.37,2.33,2.37,3806000.0
2008-10-16 13:20:00,2.37,2.38,2.35,2.35,4464000.0,2.37,2.38,2.35,2.35,4464000.0
2008-10-16 13:25:00,2.35,2.35,2.33,2.34,3756000.0,2.35,2.35,2.33,2.34,3756000.0
2008-10-16 13:30:00,2.34,2.34,2.32,2.33,1856000.0,2.34,2.34,2.32,2.33,1856000.0
2008-10-16 13:35:00,2.33,2.34,2.31,2.32,2456000.0,2.33,2.34,2.31,2.32,2456000.0
2008-10-16 13:40:00,2.32,2.34,2.32,2.33,1312000.0,2.32,2.34,2.32,2.33,1312000.0
2008-10-16 13:45:00,2.33,2.36,2.33,2.36,1794000.0,2.33,2.36,2.33,2.36,1794000.0
2008-10-16 13:50:00,2.36,2.36,2.35,2.35,1342000.0,2.36,2.36,2.35,2.35,1342000.0
2008-10-16 13:55:00,2.35,2.41,2.35,2.4,4074000.0,2.35,2.41,2.35,2.4,4074000.0
2008-10-16 14:00:00,2.4,2.41,2.38,2.38,2666000.0,2.4,2.41,2.38,2.38,2666000.0
2008-10-16 14:05:00,2.38,2.38,2.36,2.36,2000000.0,2.38,2.38,2.36,2.36,2000000.0
2008-10-16 14:10:00,2.36,2.38,2.34,2.35,1878000.0,2.36,2.38,2.34,2.35,1878000.0
2008-10-16 14:15:00,2.35,2.36,2.35,2.36,1964000.0,2.35,2.36,2.35,2.36,1964000.0
2008-10-16 14:20:00,2.36,2.36,2.34,2.34,1706000.0,2.36,2.36,2.34,2.34,1706000.0
2008-10-16 14:25:00,2.34,2.35,2.32,2.33,2632000.0,2.34,2.35,2.32,2.33,2632000.0
2008-10-16 14:30:00,2.33,2.33,2.31,2.33,1964000.0,2.33,2.33,2.31,2.33,1964000.0
2008-10-16 14:35:00,2.33,2.35,2.32,2.35,2458000.0,2.33,2.35,2.32,2.35,2458000.0
2008-10-16 14:40:00,2.35,2.36,2.33,2.35,1342000.0,2.35,2.36,2.33,2.35,1342000.0
2008-10-16 14:45:00,2.35,2.4,2.35,2.39,1844000.0,2.35,2.4,2.35,2.39,1844000.0
2008-10-16 14:50:00,2.39,2.4,2.37,2.38,1708000.0,2.39,2.4,2.37,2.38,1708000.0
2008-10-16 14:55:00,2.38,2.4,2.37,2.38,2318000.0,2.38,2.4,2.37,2.38,2318000.0
2008-10-16 15:00:00,2.38,2.41,2.36,2.4,3912000.0,2.38,2.41,2.36,2.4,3912000.0
2008-10-16 15:05:00,2.4,2.46,2.4,2.46,5680000.0,2.4,2.46,2.4,2.46,5680000.0
2008-10-16 15:10:00,2.46,2.48,2.45,2.47,7234000.0,2.46,2.48,2.45,2.47,7234000.0
2008-10-16 15:15:00,2.47,2.49,2.47,2.48,6304000.0,2.47,2.49,2.47,2.48,6304000.0
2008-10-16 15:20:00,2.48,2.48,2.43,2.44,5524000.0,2.48,2.48,2.43,2.44,5524000.0
2008-10-16 15:25:00,2.44,2.46,2.43,2.46,3412000.0,2.44,2.46,2.43,2.46,3412000.0
2008-10-16 15:30:00,2.46,2.47,2.44,2.45,4844000.0,2.46,2.47,2.44,2.45,4844000.0
2008-10-16 15:35:00,2.45,2.46,2.43,2.46,6770000.0,2.45,2.46,2.43,2.46,6770000.0
2008-10-16 15:40:00,2.45,2.52,2.45,2.51,9492000.0,2.45,2.52,2.45,2.51,9492000.0
2008-10-16 15:45:00,2.51,2.52,2.5,2.52,5674000.0,2.51,2.52,2.5,2.52,5674000.0
2008-10-16 15:50:00,2.52,2.54,2.51,2.51,7106000.0,2.52,2.54,2.51,2.51,7106000.0
2008-10-16 15:55:00,2.51,2.52,2.51,2.51,6538000.0,2.51,2.52,2.51,2.51,6538000.0
2008-10-17 09:30:00,2.45,2.45,2.42,2.43,16626000.0,2.45,2.45,2.42,2.43,16626000.0
2008-10-17 09:35:00,2.43,2.5,2.42,2.46,8414000.0,2.43,2.5,2.42,2.46,8414000.0
2008-10-17 09:40:00,2.46,2.49,2.46,2.49,4188000.0,2.46,2.49,2.46,2.49,4188000.0
2008-10-17 09:45:00,2.5,2.52,2.47,2.48,5290000.0,2.5,2.52,2.47,2.48,5290000.0
2008-10-17 09:50:00,2.48,2.51,2.48,2.5,3926000.0,2.48,2.51,2.48,2.5,3926000.0
2008-10-17 09:55:00,2.5,2.53,2.48,2.52,3752000.0,2.5,2.53,2.48,2.52,3752000.0
2008-10-17 10:00:00,2.52,2.52,2.5,2.51,4266000.0,2.52,2.52,2.5,2.51,4266000.0
2008-10-17 10:05:00,2.51,2.53,2.51,2.53,5336000.0,2.51,2.53,2.51,2.53,5336000.0
2008-10-17 10:10:00,2.53,2.56,2.51,2.51,6164000.0,2.53,2.56,2.51,2.51,6164000.0
2008-10-17 10:15:00,2.51,2.56,2.51,2.55,2996000.0,2.51,2.56,2.51,2.55,2996000.0
2008-10-17 10:20:00,2.55,2.56,2.53,2.55,2958000.0,2.55,2.56,2.53,2.55,2958000.0
2008-10-17 10:25:00,2.55,2.57,2.54,2.57,2272000.0,2.55,2.57,2.54,2.57,2272000.0
2008-10-17 10:30:00,2.57,2.57,2.54,2.55,2322000.0,2.57,2.57,2.54,2.55,2322000.0
2008-10-17 10:35:00,2.55,2.57,2.55,2.56,3060000.0,2.55,2.57,2.55,2.56,3060000.0
2008-10-17 10:40:00,2.57,2.59,2.56,2.59,2566000.0,2.57,2.59,2.56,2.59,2566000.0
2008-10-17 10:45:00,2.58,2.6,2.58,2.6,2226000.0,2.58,2.6,2.58,2.6,2226000.0
2008-10-17 10:50:00,2.59,2.6,2.57,2.57,2802000.0,2.59,2.6,2.57,2.57,2802000.0
2008-10-17 10:55:00,2.57,2.59,2.57,2.58,2274000.0,2.57,2.59,2.57,2.58,2274000.0
2008-10-17 11:00:00,2.59,2.6,2.58,2.6,1840000.0,2.59,2.6,2.58,2.6,1840000.0
2008-10-17 11:05:00,2.6,2.62,2.6,2.61,4724000.0,2.6,2.62,2.6,2.61,4724000.0
2008-10-17 11:10:00,2.61,2.61,2.59,2.59,1856000.0,2.61,2.61,2.59,2.59,1856000.0
2008-10-17 11:15:00,2.59,2.6,2.58,2.59,2048000.0,2.59,2.6,2.58,2.59,2048000.0
2008-10-17 11:20:00,2.59,2.59,2.57,2.58,2246000.0,2.59,2.59,2.57,2.58,2246000.0
2008-10-17 11:25:00,2.58,2.58,2.56,2.57,1730000.0,2.58,2.58,2.56,2.57,1730000.0
2008-10-17 11:30:00,2.57,2.58,2.56,2.57,1288000.0,2.57,2.58,2.56,2.57,1288000.0
2008-10-17 11:35:00,2.57,2.57,2.55,2.56,1670000.0,2.57,2.57,2.55,2.56,1670000.0
2008-10-17 11:40:00,2.56,2.58,2.56,2.57,1464000.0,2.56,2.58,2.56,2.57,1464000.0
2008-10-17 11:45:00,2.57,2.58,2.56,2.56,1400000.0,2.57,2.58,2.56,2.56,1400000.0
2008-10-17 11:50:00,2.57,2.58,2.56,2.58,1076000.0,2.57,2.58,2.56,2.58,1076000.0
2008-10-17 11:55:00,2.58,2.58,2.57,2.57,976000.0,2.58,2.58,2.57,2.57,976000.0
2008-10-17 12:00:00,2.57,2.59,2.57,2.58,1046000.0,2.57,2.59,2.57,2.58,1046000.0
2008-10-17 12:05:00,2.58,2.6,2.58,2.6,2606000.0,2.58,2.6,2.58,2.6,2606000.0
2008-10-17 12:10:00,2.6,2.61,2.6,2.61,2316000.0,2.6,2.61,2.6,2.61,2316000.0
2008-10-17 12:15:00,2.61,2.62,2.61,2.62,1688000.0,2.61,2.62,2.61,2.62,1688000.0
2008-10-17 12:20:00,2.62,2.64,2.62,2.63,2102000.0,2.62,2.64,2.62,2.63,2102000.0
2008-10-17 12:25:00,2.63,2.63,2.62,2.63,1712000.0,2.63,2.63,2.62,2.63,1712000.0
2008-10-17 12:30:00,2.63,2.63,2.61,2.61,1468000.0,2.63,2.63,2.61,2.61,1468000.0
2008-10-17 12:35:00,2.61,2.62,2.61,2.62,1406000.0,2.61,2.62,2.61,2.62,1406000.0
2008-10-17 12:40:00,2.62,2.63,2.62,2.63,2676000.0,2.62,2.63,2.62,2.63,2676000.0
2008-10-17 12:45:00,2.63,2.65,2.62,2.65,4358000.0,2.63,2.65,2.62,2.65,4358000.0
2008-10-17 12:50:00,2.65,2.68,2.55,2.68,5262000.0,2.65,2.68,2.55,2.68,5262000.0
2008-10-17 12:55:00,2.68,2.69,2.67,2.69,3458000.0,2.68,2.69,2.67,2.69,3458000.0
2008-10-17 13:00:00,2.69,2.71,2.69,2.69,5022000.0,2.69,2.71,2.69,2.69,5022000.0
2008-10-17 13:05:00,2.69,2.69,2.66,2.66,2928000.0,2.69,2.69,2.66,2.66,2928000.0
2008-10-17 13:10:00,2.66,2.67,2.65,2.67,1030000.0,2.66,2.67,2.65,2.67,1030000.0
2008-10-17 13:15:00,2.66,2.66,2.65,2.65,2308000.0,2.66,2.66,2.65,2.65,2308000.0
2008-10-17 13:20:00,2.65,2.69,2.65,2.68,1314000.0,2.65,2.69,2.65,2.68,1314000.0
2008-10-17 13:25:00,2.68,2.69,2.67,2.68,892000.0,2.68,2.69,2.67,2.68,892000.0
2008-10-17 13:30:00,2.68,2.7,2.68,2.69,1650000.0,2.68,2.7,2.68,2.69,1650000.0
2008-10-17 13:35:00,2.69,2.72,2.69,2.72,2366000.0,2.69,2.72,2.69,2.72,2366000.0
2008-10-17 13:40:00,2.72,2.72,2.7,2.7,2216000.0,2.72,2.72,2.7,2.7,2216000.0
2008-10-17 13:45:00,2.7,2.7,2.68,2.69,2402000.0,2.7,2.7,2.68,2.69,2402000.0
2008-10-17 13:50:00,2.69,2.7,2.68,2.69,2420000.0,2.69,2.7,2.68,2.69,2420000.0
2008-10-17 13:55:00,2.69,2.69,2.68,2.69,1978000.0,2.69,2.69,2.68,2.69,1978000.0
2008-10-17 14:00:00,2.69,2.71,2.69,2.71,2502000.0,2.69,2.71,2.69,2.71,2502000.0
2008-10-17 14:05:00,2.71,2.72,2.68,2.69,3282000.0,2.71,2.72,2.68,2.69,3282000.0
2008-10-17 14:10:00,2.69,2.7,2.68,2.68,2354000.0,2.69,2.7,2.68,2.68,2354000.0
2008-10-17 14:15:00,2.68,2.68,2.67,2.67,1896000.0,2.68,2.68,2.67,2.67,1896000.0
2008-10-17 14:20:00,2.67,2.68,2.64,2.64,4020000.0,2.67,2.68,2.64,2.64,4020000.0
2008-10-17 14:25:00,2.64,2.64,2.63,2.63,4588000.0,2.64,2.64,2.63,2.63,4588000.0
2008-10-17 14:30:00,2.63,2.67,2.63,2.66,2656000.0,2.63,2.67,2.63,2.66,2656000.0
2008-10-17 14:35:00,2.66,2.67,2.64,2.64,4124000.0,2.66,2.67,2.64,2.64,4124000.0
2008-10-17 14:40:00,2.64,2.66,2.62,2.65,3538000.0,2.64,2.66,2.62,2.65,3538000.0
2008-10-17 14:45:00,2.65,2.67,2.64,2.66,3468000.0,2.65,2.67,2.64,2.66,3468000.0
2008-10-17 14:50:00,2.66,2.66,2.62,2.62,4354000.0,2.66,2.66,2.62,2.62,4354000.0
2008-10-17 14:55:00,2.62,2.64,2.61,2.64,1688000.0,2.62,2.64,2.61,2.64,1688000.0
2008-10-17 15:00:00,2.64,2.68,2.64,2.67,2078000.0,2.64,2.68,2.64,2.67,2078000.0
2008-10-17 15:05:00,2.67,2.69,2.66,2.67,2280000.0,2.67,2.69,2.66,2.67,2280000.0
2008-10-17 15:10:00,2.67,2.67,2.62,2.62,4118000.0,2.67,2.67,2.62,2.62,4118000.0
2008-10-17 15:15:00,2.63,2.63,2.61,2.61,2794000.0,2.63,2.63,2.61,2.61,2794000.0
2008-10-17 15:20:00,2.61,2.61,2.57,2.59,4268000.0,2.61,2.61,2.57,2.59,4268000.0
2008-10-17 15:25:00,2.59,2.62,2.58,2.6,3464000.0,2.59,2.62,2.58,2.6,3464000.0
2008-10-17 15:30:00,2.6,2.62,2.59,2.61,2706000.0,2.6,2.62,2.59,2.61,2706000.0
2008-10-17 15:35:00,2.61,2.62,2.56,2.58,3010000.0,2.61,2.62,2.56,2.58,3010000.0
2008-10-17 15:40:00,2.58,2.62,2.58,2.61,3084000.0,2.58,2.62,2.58,2.61,3084000.0
2008-10-17 15:45:00,2.61,2.61,2.58,2.58,2868000.0,2.61,2.61,2.58,2.58,2868000.0
2008-10-17 15:50:00,2.58,2.58,2.54,2.56,5646000.0,2.58,2.58,2.54,2.56,5646000.0
2008-10-17 15:55:00,2.56,2.57,2.53,2.56,6948000.0,2.56,2.57,2.53,2.56,6948000.0
2008-10-20 09:30:00,2.61,2.63,2.59,2.6,5436000.0,2.61,2.63,2.59,2.6,5436000.0
2008-10-20 09:35:00,2.6,2.62,2.59,2.61,5882000.0,2.6,2.62,2.59,2.61,5882000.0
2008-10-20 09:40:00,2.61,2.62,2.57,2.58,3978000.0,2.61,2.62,2.57,2.58,3978000.0
2008-10-20 09:45:00,2.58,2.6,2.57,2.59,2642000.0,2.58,2.6,2.57,2.59,2642000.0
2008-10-20 09:50:00,2.59,2.61,2.59,2.6,2508000.0,2.59,2.61,2.59,2.6,2508000.0
2008-10-20 09:55:00,2.6,2.64,2.59,2.63,2136000.0,2.6,2.64,2.59,2.63,2136000.0
2008-10-20 10:00:00,2.63,2.66,2.63,2.64,3542000.0,2.63,2.66,2.63,2.64,3542000.0
2008-10-20 10:05:00,2.64,2.65,2.61,2.62,2878000.0,2.64,2.65,2.61,2.62,2878000.0
2008-10-20 10:10:00,2.62,2.64,2.59,2.6,2482000.0,2.62,2.64,2.59,2.6,2482000.0
2008-10-20 10:15:00,2.6,2.6,2.57,2.57,3646000.0,2.6,2.6,2.57,2.57,3646000.0
2008-10-20 10:20:00,2.57,2.58,2.53,2.53,5468000.0,2.57,2.58,2.53,2.53,5468000.0
2008-10-20 10:25:00,2.54,2.54,2.52,2.52,3548000.0,2.54,2.54,2.52,2.52,3548000.0
2008-10-20 10:30:00,2.52,2.57,2.52,2.55,2924000.0,2.52,2.57,2.52,2.55,2924000.0
2008-10-20 10:35:00,2.55,2.56,2.55,2.55,1642000.0,2.55,2.56,2.55,2.55,1642000.0
2008-10-20 10:40:00,2.56,2.57,2.55,2.56,1988000.0,2.56,2.57,2.55,2.56,1988000.0
2008-10-20 10:45:00,2.56,2.59,2.56,2.58,3286000.0,2.56,2.59,2.56,2.58,3286000.0
2008-10-20 10:50:00,2.58,2.58,2.54,2.55,2168000.0,2.58,2.58,2.54,2.55,2168000.0
2008-10-20 10:55:00,2.55,2.56,2.54,2.56,1932000.0,2.55,2.56,2.54,2.56,1932000.0
2008-10-20 11:00:00,2.55,2.55,2.52,2.53,2348000.0,2.55,2.55,2.52,2.53,2348000.0
2008-10-20 11:05:00,2.53,2.53,2.51,2.51,2072000.0,2.53,2.53,2.51,2.51,2072000.0
2008-10-20 11:10:00,2.51,2.52,2.5,2.52,3478000.0,2.51,2.52,2.5,2.52,3478000.0
2008-10-20 11:15:00,2.51,2.53,2.51,2.53,2892000.0,2.51,2.53,2.51,2.53,2892000.0
2008-10-20 11:20:00,2.53,2.56,2.53,2.55,2830000.0,2.53,2.56,2.53,2.55,2830000.0
2008-10-20 11:25:00,2.55,2.56,2.55,2.56,2854000.0,2.55,2.56,2.55,2.56,2854000.0
2008-10-20 11:30:00,2.56,2.57,2.55,2.56,1964000.0,2.56,2.57,2.55,2.56,1964000.0
2008-10-20 11:35:00,2.56,2.58,2.56,2.58,2130000.0,2.56,2.58,2.56,2.58,2130000.0
2008-10-20 11:40:00,2.58,2.59,2.57,2.59,2136000.0,2.58,2.59,2.57,2.59,2136000.0
2008-10-20 11:45:00,2.59,2.61,2.59,2.61,2454000.0,2.59,2.61,2.59,2.61,2454000.0
2008-10-20 11:50:00,2.6,2.62,2.6,2.6,1386000.0,2.6,2.62,2.6,2.6,1386000.0
2008-10-20 11:55:00,2.6,2.61,2.59,2.6,1476000.0,2.6,2.61,2.59,2.6,1476000.0
2008-10-20 12:00:00,2.6,2.6,2.58,2.58,1314000.0,2.6,2.6,2.58,2.58,1314000.0
2008-10-20 12:05:00,2.58,2.59,2.58,2.59,818000.0,2.58,2.59,2.58,2.59,818000.0
2008-10-20 12:10:00,2.59,2.6,2.58,2.58,928000.0,2.59,2.6,2.58,2.58,928000.0
2008-10-20 12:15:00,2.58,2.61,2.58,2.6,1574000.0,2.58,2.61,2.58,2.6,1574000.0
2008-10-20 12:20:00,2.6,2.6,2.58,2.58,914000.0,2.6,2.6,2.58,2.58,914000.0
2008-10-20 12:25:00,2.58,2.59,2.57,2.58,1144000.0,2.58,2.59,2.57,2.58,1144000.0
2008-10-20 12:30:00,2.57,2.6,2.57,2.59,1462000.0,2.57,2.6,2.57,2.59,1462000.0
2008-10-20 12:35:00,2.59,2.59,2.57,2.58,784000.0,2.59,2.59,2.57,2.58,784000.0
2008-10-20 12:40:00,2.58,2.58,2.56,2.57,1072000.0,2.58,2.58,2.56,2.57,1072000.0
2008-10-20 12:45:00,2.57,2.58,2.56,2.58,802000.0,2.57,2.58,2.56,2.58,802000.0
2008-10-20 12:50:00,2.58,2.58,2.56,2.56,892000.0,2.58,2.58,2.56,2.56,892000.0
2008-10-20 12:55:00,2.56,2.57,2.56,2.56,792000.0,2.56,2.57,2.56,2.56,792000.0
2008-10-20 13:00:00,2.56,2.56,2.54,2.54,962000.0,2.56,2.56,2.54,2.54,962000.0
2008-10-20 13:05:00,2.54,2.56,2.54,2.55,1018000.0,2.54,2.56,2.54,2.55,1018000.0
2008-10-20 13:10:00,2.55,2.56,2.55,2.56,728000.0,2.55,2.56,2.55,2.56,728000.0
2008-10-20 13:15:00,2.56,2.57,2.55,2.57,1042000.0,2.56,2.57,2.55,2.57,1042000.0
2008-10-20 13:20:00,2.57,2.57,2.56,2.57,694000.0,2.57,2.57,2.56,2.57,694000.0
2008-10-20 13:25:00,2.57,2.58,2.57,2.58,710000.0,2.57,2.58,2.57,2.58,710000.0
2008-10-20 13:30:00,2.58,2.58,2.57,2.57,1688000.0,2.58,2.58,2.57,2.57,1688000.0
2008-10-20 13:35:00,2.57,2.57,2.55,2.56,1222000.0,2.57,2.57,2.55,2.56,1222000.0
2008-10-20 13:40:00,2.56,2.56,2.55,2.56,1232000.0,2.56,2.56,2.55,2.56,1232000.0
2008-10-20 13:45:00,2.56,2.57,2.55,2.56,1442000.0,2.56,2.57,2.55,2.56,1442000.0
2008-10-20 13:50:00,2.56,2.57,2.55,2.55,1978000.0,2.56,2.57,2.55,2.55,1978000.0
2008-10-20 13:55:00,2.55,2.56,2.54,2.55,1912000.0,2.55,2.56,2.54,2.55,1912000.0
2008-10-20 14:00:00,2.55,2.58,2.55,2.58,1424000.0,2.55,2.58,2.55,2.58,1424000.0
2008-10-20 14:05:00,2.58,2.6,2.58,2.6,1686000.0,2.58,2.6,2.58,2.6,1686000.0
2008-10-20 14:10:00,2.59,2.6,2.58,2.59,1262000.0,2.59,2.6,2.58,2.59,1262000.0
2008-10-20 14:15:00,2.59,2.59,2.57,2.57,1040000.0,2.59,2.59,2.57,2.57,1040000.0
2008-10-20 14:20:00,2.57,2.58,2.55,2.55,922000.0,2.57,2.58,2.55,2.55,922000.0
2008-10-20 14:25:00,2.55,2.56,2.55,2.56,852000.0,2.55,2.56,2.55,2.56,852000.0
2008-10-20 14:30:00,2.56,2.57,2.55,2.56,1040000.0,2.56,2.57,2.55,2.56,1040000.0
2008-10-20 14:35:00,2.56,2.57,2.56,2.56,1068000.0,2.56,2.57,2.56,2.56,1068000.0
2008-10-20 14:40:00,2.56,2.57,2.56,2.57,1444000.0,2.56,2.57,2.56,2.57,1444000.0
2008-10-20 14:45:00,2.57,2.58,2.56,2.56,988000.0,2.57,2.58,2.56,2.56,988000.0
2008-10-20 14:50:00,2.56,2.56,2.54,2.54,1424000.0,2.56,2.56,2.54,2.54,1424000.0
2008-10-20 14:55:00,2.55,2.57,2.54,2.57,1850000.0,2.55,2.57,2.54,2.57,1850000.0
2008-10-20 15:00:00,2.57,2.58,2.57,2.58,1160000.0,2.57,2.58,2.57,2.58,1160000.0
2008-10-20 15:05:00,2.57,2.58,2.56,2.57,1304000.0,2.57,2.58,2.56,2.57,1304000.0
2008-10-20 15:10:00,2.57,2.59,2.57,2.58,1332000.0,2.57,2.59,2.57,2.58,1332000.0
2008-10-20 15:15:00,2.58,2.59,2.56,2.58,1710000.0,2.58,2.59,2.56,2.58,1710000.0
2008-10-20 15:20:00,2.58,2.58,2.57,2.57,1470000.0,2.58,2.58,2.57,2.57,1470000.0
2008-10-20 15:25:00,2.57,2.58,2.57,2.57,1800000.0,2.57,2.58,2.57,2.57,1800000.0
2008-10-20 15:30:00,2.57,2.59,2.57,2.58,3060000.0,2.57,2.59,2.57,2.58,3060000.0
2008-10-20 15:35:00,2.58,2.61,2.58,2.59,2640000.0,2.58,2.61,2.58,2.59,2640000.0
2008-10-20 15:40:00,2.59,2.59,2.58,2.59,2208000.0,2.59,2.59,2.58,2.59,2208000.0
2008-10-20 15:45:00,2.59,2.6,2.58,2.6,1984000.0,2.59,2.6,2.58,2.6,1984000.0
2008-10-20 15:50:00,2.6,2.64,2.6,2.63,6440000.0,2.6,2.64,2.6,2.63,6440000.0
2008-10-20 15:55:00,2.63,2.65,2.63,2.65,6782000.0,2.63,2.65,2.63,2.65,6782000.0
2008-10-21 09:30:00,2.59,2.6,2.54,2.55,3996000.0,2.59,2.6,2.54,2.55,3996000.0
2008-10-21 09:35:00,2.55,2.56,2.53,2.55,6308000.0,2.55,2.56,2.53,2.55,6308000.0
2008-10-21 09:40:00,2.54,2.58,2.53,2.55,6182000.0,2.54,2.58,2.53,2.55,6182000.0
2008-10-21 09:45:00,2.55,2.55,2.54,2.55,3488000.0,2.55,2.55,2.54,2.55,3488000.0
2008-10-21 09:50:00,2.55,2.55,2.53,2.54,6094000.0,2.55,2.55,2.53,2.54,6094000.0
2008-10-21 09:55:00,2.54,2.58,2.53,2.58,3122000.0,2.54,2.58,2.53,2.58,3122000.0
2008-10-21 10:00:00,2.58,2.6,2.57,2.59,3308000.0,2.58,2.6,2.57,2.59,3308000.0
2008-10-21 10:05:00,2.59,2.59,2.57,2.59,2848000.0,2.59,2.59,2.57,2.59,2848000.0
2008-10-21 10:10:00,2.59,2.63,2.59,2.61,4972000.0,2.59,2.63,2.59,2.61,4972000.0
2008-10-21 10:15:00,2.61,2.65,2.61,2.63,4734000.0,2.61,2.65,2.61,2.63,4734000.0
2008-10-21 10:20:00,2.64,2.64,2.62,2.64,2688000.0,2.64,2.64,2.62,2.64,2688000.0
2008-10-21 10:25:00,2.64,2.64,2.61,2.61,1940000.0,2.64,2.64,2.61,2.61,1940000.0
2008-10-21 10:30:00,2.61,2.61,2.59,2.59,2040000.0,2.61,2.61,2.59,2.59,2040000.0
2008-10-21 10:35:00,2.59,2.6,2.58,2.59,2162000.0,2.59,2.6,2.58,2.59,2162000.0
2008-10-21 10:40:00,2.59,2.61,2.59,2.59,1890000.0,2.59,2.61,2.59,2.59,1890000.0
2008-10-21 10:45:00,2.59,2.6,2.58,2.59,1642000.0,2.59,2.6,2.58,2.59,1642000.0
2008-10-21 10:50:00,2.59,2.6,2.58,2.6,1210000.0,2.59,2.6,2.58,2.6,1210000.0
2008-10-21 10:55:00,2.6,2.6,2.59,2.6,1258000.0,2.6,2.6,2.59,2.6,1258000.0
2008-10-21 11:00:00,2.59,2.61,2.59,2.61,1036000.0,2.59,2.61,2.59,2.61,1036000.0
2008-10-21 11:05:00,2.61,2.61,2.59,2.6,1270000.0,2.61,2.61,2.59,2.6,1270000.0
2008-10-21 11:10:00,2.6,2.61,2.6,2.6,594000.0,2.6,2.61,2.6,2.6,594000.0
2008-10-21 11:15:00,2.61,2.62,2.6,2.61,762000.0,2.61,2.62,2.6,2.61,762000.0
2008-10-21 11:20:00,2.61,2.61,2.6,2.6,1062000.0,2.61,2.61,2.6,2.6,1062000.0
2008-10-21 11:25:00,2.6,2.61,2.6,2.6,528000.0,2.6,2.61,2.6,2.6,528000.0
2008-10-21 11:30:00,2.61,2.62,2.6,2.62,668000.0,2.61,2.62,2.6,2.62,668000.0
2008-10-21 11:35:00,2.62,2.62,2.61,2.61,830000.0,2.62,2.62,2.61,2.61,830000.0
2008-10-21 11:40:00,2.61,2.62,2.61,2.61,458000.0,2.61,2.62,2.61,2.61,458000.0
2008-10-21 11:45:00,2.61,2.61,2.6,2.6,1702000.0,2.61,2.61,2.6,2.6,1702000.0
2008-10-21 11:50:00,2.6,2.61,2.59,2.6,1562000.0,2.6,2.61,2.59,2.6,1562000.0
2008-10-21 11:55:00,2.6,2.6,2.56,2.56,3112000.0,2.6,2.6,2.56,2.56,3112000.0
2008-10-21 12:00:00,2.56,2.59,2.55,2.58,2322000.0,2.56,2.59,2.55,2.58,2322000.0
2008-10-21 12:05:00,2.58,2.58,2.57,2.58,852000.0,2.58,2.58,2.57,2.58,852000.0
2008-10-21 12:10:00,2.58,2.59,2.56,2.57,682000.0,2.58,2.59,2.56,2.57,682000.0
2008-10-21 12:15:00,2.57,2.57,2.56,2.56,1036000.0,2.57,2.57,2.56,2.56,1036000.0
2008-10-21 12:20:00,2.56,2.57,2.56,2.57,1266000.0,2.56,2.57,2.56,2.57,1266000.0
2008-10-21 12:25:00,2.57,2.58,2.56,2.58,814000.0,2.57,2.58,2.56,2.58,814000.0
2008-10-21 12:30:00,2.58,2.59,2.57,2.59,884000.0,2.58,2.59,2.57,2.59,884000.0
2008-10-21 12:35:00,2.59,2.59,2.58,2.59,566000.0,2.59,2.59,2.58,2.59,566000.0
2008-10-21 12:40:00,2.59,2.59,2.57,2.57,586000.0,2.59,2.59,2.57,2.57,586000.0
2008-10-21 12:45:00,2.57,2.58,2.55,2.56,1020000.0,2.57,2.58,2.55,2.56,1020000.0
2008-10-21 12:50:00,2.56,2.56,2.53,2.54,1738000.0,2.56,2.56,2.53,2.54,1738000.0
2008-10-21 12:55:00,2.54,2.55,2.54,2.54,1410000.0,2.54,2.55,2.54,2.54,1410000.0
2008-10-21 13:00:00,2.54,2.55,2.54,2.55,1724000.0,2.54,2.55,2.54,2.55,1724000.0
2008-10-21 13:05:00,2.55,2.56,2.54,2.55,2182000.0,2.55,2.56,2.54,2.55,2182000.0
2008-10-21 13:10:00,2.55,2.56,2.54,2.54,378000.0,2.55,2.56,2.54,2.54,378000.0
2008-10-21 13:15:00,2.55,2.55,2.54,2.55,748000.0,2.55,2.55,2.54,2.55,748000.0
2008-10-21 13:20:00,2.55,2.56,2.54,2.54,1938000.0,2.55,2.56,2.54,2.54,1938000.0
2008-10-21 13:25:00,2.54,2.55,2.54,2.54,756000.0,2.54,2.55,2.54,2.54,756000.0
2008-10-21 13:30:00,2.54,2.55,2.54,2.55,1148000.0,2.54,2.55,2.54,2.55,1148000.0
2008-10-21 13:35:00,2.55,2.56,2.55,2.56,1284000.0,2.55,2.56,2.55,2.56,1284000.0
2008-10-21 13:40:00,2.56,2.56,2.54,2.54,1168000.0,2.56,2.56,2.54,2.54,1168000.0
2008-10-21 13:45:00,2.54,2.55,2.53,2.54,1000000.0,2.54,2.55,2.53,2.54,1000000.0
2008-10-21 13:50:00,2.54,2.54,2.53,2.53,660000.0,2.54,2.54,2.53,2.53,660000.0
2008-10-21 13:55:00,2.53,2.54,2.51,2.54,2932000.0,2.53,2.54,2.51,2.54,2932000.0
2008-10-21 14:00:00,2.54,2.55,2.54,2.55,1034000.0,2.54,2.55,2.54,2.55,1034000.0
2008-10-21 14:05:00,2.55,2.55,2.53,2.53,1148000.0,2.55,2.55,2.53,2.53,1148000.0
2008-10-21 14:10:00,2.53,2.55,2.53,2.54,806000.0,2.53,2.55,2.53,2.54,806000.0
2008-10-21 14:15:00,2.54,2.57,2.53,2.57,3208000.0,2.54,2.57,2.53,2.57,3208000.0
2008-10-21 14:20:00,2.57,2.58,2.57,2.57,2412000.0,2.57,2.58,2.57,2.57,2412000.0
2008-10-21 14:25:00,2.57,2.57,2.56,2.57,1014000.0,2.57,2.57,2.56,2.57,1014000.0
2008-10-21 14:30:00,2.57,2.58,2.56,2.57,1042000.0,2.57,2.58,2.56,2.57,1042000.0
2008-10-21 14:35:00,2.57,2.58,2.56,2.58,732000.0,2.57,2.58,2.56,2.58,732000.0
2008-10-21 14:40:00,2.57,2.59,2.57,2.59,1814000.0,2.57,2.59,2.57,2.59,1814000.0
2008-10-21 14:45:00,2.59,2.61,2.58,2.59,2720000.0,2.59,2.61,2.58,2.59,2720000.0
2008-10-21 14:50:00,2.59,2.59,2.57,2.57,1244000.0,2.59,2.59,2.57,2.57,1244000.0
2008-10-21 14:55:00,2.57,2.58,2.57,2.57,728000.0,2.57,2.58,2.57,2.57,728000.0
2008-10-21 15:00:00,2.58,2.6,2.57,2.6,1616000.0,2.58,2.6,2.57,2.6,1616000.0
2008-10-21 15:05:00,2.6,2.6,2.57,2.57,1586000.0,2.6,2.6,2.57,2.57,1586000.0
2008-10-21 15:10:00,2.57,2.58,2.57,2.58,762000.0,2.57,2.58,2.57,2.58,762000.0
2008-10-21 15:15:00,2.58,2.59,2.54,2.55,2152000.0,2.58,2.59,2.54,2.55,2152000.0
2008-10-21 15:20:00,2.55,2.56,2.53,2.54,1882000.0,2.55,2.56,2.53,2.54,1882000.0
2008-10-21 15:25:00,2.54,2.55,2.54,2.54,1624000.0,2.54,2.55,2.54,2.54,1624000.0
2008-10-21 15:30:00,2.54,2.55,2.51,2.52,2844000.0,2.54,2.55,2.51,2.52,2844000.0
2008-10-21 15:35:00,2.52,2.54,2.52,2.53,3310000.0,2.52,2.54,2.52,2.53,3310000.0
2008-10-21 15:40:00,2.53,2.54,2.5,2.5,3910000.0,2.53,2.54,2.5,2.5,3910000.0
2008-10-21 15:45:00,2.5,2.51,2.5,2.5,7408000.0,2.5,2.51,2.5,2.5,7408000.0
2008-10-21 15:50:00,2.5,2.52,2.5,2.51,4602000.0,2.5,2.52,2.5,2.51,4602000.0
2008-10-21 15:55:00,2.51,2.52,2.5,2.51,9446000.0,2.51,2.52,2.5,2.51,9446000.0
2008-10-22 09:30:00,2.5,2.52,2.46,2.49,4648000.0,2.5,2.52,2.46,2.49,4648000.0
2008-10-22 09:35:00,2.49,2.5,2.47,2.48,4730000.0,2.49,2.5,2.47,2.48,4730000.0
2008-10-22 09:40:00,2.48,2.49,2.45,2.46,3896000.0,2.48,2.49,2.45,2.46,3896000.0
2008-10-22 09:45:00,2.46,2.47,2.45,2.46,3304000.0,2.46,2.47,2.45,2.46,3304000.0
2008-10-22 09:50:00,2.46,2.46,2.41,2.42,5502000.0,2.46,2.46,2.41,2.42,5502000.0
2008-10-22 09:55:00,2.42,2.44,2.4,2.4,5292000.0,2.42,2.44,2.4,2.4,5292000.0
2008-10-22 10:00:00,2.4,2.42,2.4,2.4,3770000.0,2.4,2.42,2.4,2.4,3770000.0
2008-10-22 10:05:00,2.4,2.42,2.4,2.42,3434000.0,2.4,2.42,2.4,2.42,3434000.0
2008-10-22 10:10:00,2.42,2.43,2.42,2.43,4218000.0,2.42,2.43,2.42,2.43,4218000.0
2008-10-22 10:15:00,2.43,2.45,2.42,2.44,2656000.0,2.43,2.45,2.42,2.44,2656000.0
2008-10-22 10:20:00,2.44,2.44,2.41,2.42,3388000.0,2.44,2.44,2.41,2.42,3388000.0
2008-10-22 10:25:00,2.42,2.42,2.4,2.42,2512000.0,2.42,2.42,2.4,2.42,2512000.0
2008-10-22 10:30:00,2.42,2.44,2.41,2.43,1670000.0,2.42,2.44,2.41,2.43,1670000.0
2008-10-22 10:35:00,2.43,2.45,2.41,2.45,2658000.0,2.43,2.45,2.41,2.45,2658000.0
2008-10-22 10:40:00,2.45,2.47,2.44,2.47,2654000.0,2.45,2.47,2.44,2.47,2654000.0
2008-10-22 10:45:00,2.46,2.5,2.44,2.49,3654000.0,2.46,2.5,2.44,2.49,3654000.0
2008-10-22 10:50:00,2.49,2.49,2.46,2.49,2756000.0,2.49,2.49,2.46,2.49,2756000.0
2008-10-22 10:55:00,2.49,2.5,2.48,2.5,3382000.0,2.49,2.5,2.48,2.5,3382000.0
2008-10-22 11:00:00,2.5,2.51,2.47,2.47,3366000.0,2.5,2.51,2.47,2.47,3366000.0
2008-10-22 11:05:00,2.47,2.48,2.46,2.47,1440000.0,2.47,2.48,2.46,2.47,1440000.0
2008-10-22 11:10:00,2.47,2.49,2.47,2.48,1672000.0,2.47,2.49,2.47,2.48,1672000.0
2008-10-22 11:15:00,2.47,2.5,2.47,2.49,1176000.0,2.47,2.5,2.47,2.49,1176000.0
2008-10-22 11:20:00,2.49,2.49,2.47,2.48,1036000.0,2.49,2.49,2.47,2.48,1036000.0
2008-10-22 11:25:00,2.48,2.48,2.45,2.47,1198000.0,2.48,2.48,2.45,2.47,1198000.0
2008-10-22 11:30:00,2.47,2.49,2.47,2.47,838000.0,2.47,2.49,2.47,2.47,838000.0
2008-10-22 11:35:00,2.47,2.48,2.46,2.47,1962000.0,2.47,2.48,2.46,2.47,1962000.0
2008-10-22 11:40:00,2.46,2.48,2.45,2.47,1516000.0,2.46,2.48,2.45,2.47,1516000.0
2008-10-22 11:45:00,2.47,2.49,2.47,2.47,678000.0,2.47,2.49,2.47,2.47,678000.0
2008-10-22 11:50:00,2.47,2.49,2.47,2.49,1382000.0,2.47,2.49,2.47,2.49,1382000.0
2008-10-22 11:55:00,2.48,2.51,2.48,2.51,1560000.0,2.48,2.51,2.48,2.51,1560000.0
2008-10-22 12:00:00,2.52,2.52,2.49,2.49,3086000.0,2.52,2.52,2.49,2.49,3086000.0
2008-10-22 12:05:00,2.5,2.5,2.49,2.5,968000.0,2.5,2.5,2.49,2.5,968000.0
2008-10-22 12:10:00,2.5,2.5,2.48,2.49,1258000.0,2.5,2.5,2.48,2.49,1258000.0
2008-10-22 12:15:00,2.48,2.49,2.48,2.49,2140000.0,2.48,2.49,2.48,2.49,2140000.0
2008-10-22 12:20:00,2.49,2.51,2.49,2.5,3358000.0,2.49,2.51,2.49,2.5,3358000.0
2008-10-22 12:25:00,2.5,2.53,2.5,2.52,3346000.0,2.5,2.53,2.5,2.52,3346000.0
2008-10-22 12:30:00,2.52,2.54,2.52,2.53,3548000.0,2.52,2.54,2.52,2.53,3548000.0
2008-10-22 12:35:00,2.53,2.62,2.53,2.59,11832000.0,2.53,2.62,2.53,2.59,11832000.0
2008-10-22 12:40:00,2.59,2.61,2.57,2.58,6508000.0,2.59,2.61,2.57,2.58,6508000.0
2008-10-22 12:45:00,2.58,2.6,2.57,2.57,4190000.0,2.58,2.6,2.57,2.57,4190000.0
2008-10-22 12:50:00,2.58,2.6,2.56,2.6,5642000.0,2.58,2.6,2.56,2.6,5642000.0
2008-10-22 12:55:00,2.6,2.61,2.59,2.6,4230000.0,2.6,2.61,2.59,2.6,4230000.0
2008-10-22 13:00:00,2.6,2.6,2.58,2.58,3344000.0,2.6,2.6,2.58,2.58,3344000.0
2008-10-22 13:05:00,2.58,2.59,2.57,2.58,2004000.0,2.58,2.59,2.57,2.58,2004000.0
2008-10-22 13:10:00,2.58,2.58,2.56,2.56,3568000.0,2.58,2.58,2.56,2.56,3568000.0
2008-10-22 13:15:00,2.56,2.56,2.54,2.56,2708000.0,2.56,2.56,2.54,2.56,2708000.0
2008-10-22 13:20:00,2.56,2.56,2.54,2.54,1988000.0,2.56,2.56,2.54,2.54,1988000.0
2008-10-22 13:25:00,2.54,2.56,2.54,2.56,1974000.0,2.54,2.56,2.54,2.56,1974000.0
2008-10-22 13:30:00,2.56,2.56,2.55,2.55,1940000.0,2.56,2.56,2.55,2.55,1940000.0
2008-10-22 13:35:00,2.55,2.56,2.53,2.55,5816000.0,2.55,2.56,2.53,2.55,5816000.0
2008-10-22 13:40:00,2.54,2.55,2.51,2.51,4106000.0,2.54,2.55,2.51,2.51,4106000.0
2008-10-22 13:45:00,2.52,2.54,2.51,2.53,5522000.0,2.52,2.54,2.51,2.53,5522000.0
2008-10-22 13:50:00,2.53,2.54,2.51,2.52,4098000.0,2.53,2.54,2.51,2.52,4098000.0
2008-10-22 13:55:00,2.52,2.53,2.51,2.53,3282000.0,2.52,2.53,2.51,2.53,3282000.0
2008-10-22 14:00:00,2.53,2.56,2.53,2.54,2560000.0,2.53,2.56,2.53,2.54,2560000.0
2008-10-22 14:05:00,2.54,2.54,2.53,2.53,1848000.0,2.54,2.54,2.53,2.53,1848000.0
2008-10-22 14:10:00,2.53,2.54,2.52,2.52,1218000.0,2.53,2.54,2.52,2.52,1218000.0
2008-10-22 14:15:00,2.52,2.54,2.51,2.53,1772000.0,2.52,2.54,2.51,2.53,1772000.0
2008-10-22 14:20:00,2.53,2.56,2.53,2.56,1938000.0,2.53,2.56,2.53,2.56,1938000.0
2008-10-22 14:25:00,2.56,2.56,2.55,2.56,2956000.0,2.56,2.56,2.55,2.56,2956000.0
2008-10-22 14:30:00,2.56,2.56,2.53,2.54,2006000.0,2.56,2.56,2.53,2.54,2006000.0
2008-10-22 14:35:00,2.54,2.54,2.53,2.53,1936000.0,2.54,2.54,2.53,2.53,1936000.0
2008-10-22 14:40:00,2.53,2.54,2.51,2.51,2718000.0,2.53,2.54,2.51,2.51,2718000.0
2008-10-22 14:45:00,2.51,2.52,2.5,2.52,4152000.0,2.51,2.52,2.5,2.52,4152000.0
2008-10-22 14:50:00,2.52,2.52,2.5,2.5,2366000.0,2.52,2.52,2.5,2.5,2366000.0
2008-10-22 14:55:00,2.5,2.52,2.5,2.51,2710000.0,2.5,2.52,2.5,2.51,2710000.0
2008-10-22 15:00:00,2.51,2.51,2.5,2.5,4780000.0,2.51,2.51,2.5,2.5,4780000.0
2008-10-22 15:05:00,2.5,2.5,2.47,2.48,7044000.0,2.5,2.5,2.47,2.48,7044000.0
2008-10-22 15:10:00,2.49,2.49,2.47,2.47,4220000.0,2.49,2.49,2.47,2.47,4220000.0
2008-10-22 15:15:00,2.47,2.48,2.47,2.47,5670000.0,2.47,2.48,2.47,2.47,5670000.0
2008-10-22 15:20:00,2.47,2.47,2.44,2.46,6688000.0,2.47,2.47,2.44,2.46,6688000.0
2008-10-22 15:25:00,2.46,2.47,2.44,2.44,4638000.0,2.46,2.47,2.44,2.44,4638000.0
2008-10-22 15:30:00,2.44,2.44,2.41,2.42,8734000.0,2.44,2.44,2.41,2.42,8734000.0
2008-10-22 15:35:00,2.42,2.43,2.42,2.42,8700000.0,2.42,2.43,2.42,2.42,8700000.0
2008-10-22 15:40:00,2.42,2.44,2.42,2.43,8170000.0,2.42,2.44,2.42,2.43,8170000.0
2008-10-22 15:45:00,2.43,2.5,2.42,2.48,10986000.0,2.43,2.5,2.42,2.48,10986000.0
2008-10-22 15:50:00,2.48,2.48,2.46,2.47,10304000.0,2.48,2.48,2.46,2.47,10304000.0
2008-10-22 15:55:00,2.47,2.51,2.47,2.49,12920000.0,2.47,2.51,2.47,2.49,12920000.0
2008-10-23 09:30:00,2.17,2.3,2.16,2.26,31906000.0,2.17,2.3,2.16,2.26,31906000.0
2008-10-23 09:35:00,2.27,2.3,2.23,2.25,22944000.0,2.27,2.3,2.23,2.25,22944000.0
2008-10-23 09:40:00,2.25,2.26,2.2,2.2,18132000.0,2.25,2.26,2.2,2.2,18132000.0
2008-10-23 09:45:00,2.2,2.21,2.19,2.19,18596000.0,2.2,2.21,2.19,2.19,18596000.0
2008-10-23 09:50:00,2.19,2.22,2.18,2.22,15326000.0,2.19,2.22,2.18,2.22,15326000.0
2008-10-23 09:55:00,2.22,2.23,2.2,2.21,9848000.0,2.22,2.23,2.2,2.21,9848000.0
2008-10-23 10:00:00,2.21,2.23,2.21,2.21,10820000.0,2.21,2.23,2.21,2.21,10820000.0
2008-10-23 10:05:00,2.21,2.24,2.2,2.24,8926000.0,2.21,2.24,2.2,2.24,8926000.0
2008-10-23 10:10:00,2.24,2.31,2.24,2.29,20466000.0,2.24,2.31,2.24,2.29,20466000.0
2008-10-23 10:15:00,2.29,2.3,2.27,2.28,10628000.0,2.29,2.3,2.27,2.28,10628000.0
2008-10-23 10:20:00,2.28,2.35,2.28,2.32,11298000.0,2.28,2.35,2.28,2.32,11298000.0
2008-10-23 10:25:00,2.32,2.33,2.3,2.33,9734000.0,2.32,2.33,2.3,2.33,9734000.0
2008-10-23 10:30:00,2.33,2.36,2.32,2.35,17656000.0,2.33,2.36,2.32,2.35,17656000.0
2008-10-23 10:35:00,2.35,2.37,2.35,2.37,11262000.0,2.35,2.37,2.35,2.37,11262000.0
2008-10-23 10:40:00,2.37,2.39,2.37,2.39,12296000.0,2.37,2.39,2.37,2.39,12296000.0
2008-10-23 10:45:00,2.39,2.39,2.35,2.35,9768000.0,2.39,2.39,2.35,2.35,9768000.0
2008-10-23 10:50:00,2.35,2.39,2.34,2.39,11172000.0,2.35,2.39,2.34,2.39,11172000.0
2008-10-23 10:55:00,2.39,2.44,2.38,2.44,16510000.0,2.39,2.44,2.38,2.44,16510000.0
2008-10-23 11:00:00,2.43,2.45,2.41,2.42,13134000.0,2.43,2.45,2.41,2.42,13134000.0
2008-10-23 11:05:00,2.42,2.43,2.4,2.42,9194000.0,2.42,2.43,2.4,2.42,9194000.0
2008-10-23 11:10:00,2.42,2.42,2.39,2.4,6618000.0,2.42,2.42,2.39,2.4,6618000.0
2008-10-23 11:15:00,2.4,2.41,2.38,2.38,5644000.0,2.4,2.41,2.38,2.38,5644000.0
2008-10-23 11:20:00,2.39,2.39,2.36,2.38,5348000.0,2.39,2.39,2.36,2.38,5348000.0
2008-10-23 11:25:00,2.38,2.38,2.35,2.37,6236000.0,2.38,2.38,2.35,2.37,6236000.0
2008-10-23 11:30:00,2.37,2.38,2.36,2.36,4622000.0,2.37,2.38,2.36,2.36,4622000.0
2008-10-23 11:35:00,2.36,2.37,2.35,2.36,5136000.0,2.36,2.37,2.35,2.36,5136000.0
2008-10-23 11:40:00,2.36,2.36,2.34,2.35,6464000.0,2.36,2.36,2.34,2.35,6464000.0
2008-10-23 11:45:00,2.35,2.36,2.33,2.34,8458000.0,2.35,2.36,2.33,2.34,8458000.0
2008-10-23 11:50:00,2.34,2.37,2.34,2.35,3362000.0,2.34,2.37,2.34,2.35,3362000.0
2008-10-23 11:55:00,2.36,2.36,2.34,2.36,3200000.0,2.36,2.36,2.34,2.36,3200000.0
2008-10-23 12:00:00,2.36,2.37,2.33,2.34,5548000.0,2.36,2.37,2.33,2.34,5548000.0
2008-10-23 12:05:00,2.34,2.36,2.33,2.35,4020000.0,2.34,2.36,2.33,2.35,4020000.0
2008-10-23 12:10:00,2.35,2.36,2.35,2.35,2062000.0,2.35,2.36,2.35,2.35,2062000.0
2008-10-23 12:15:00,2.35,2.36,2.34,2.34,3266000.0,2.35,2.36,2.34,2.34,3266000.0
2008-10-23 12:20:00,2.34,2.35,2.33,2.34,7110000.0,2.34,2.35,2.33,2.34,7110000.0
2008-10-23 12:25:00,2.34,2.35,2.34,2.35,5150000.0,2.34,2.35,2.34,2.35,5150000.0
2008-10-23 12:30:00,2.35,2.37,2.34,2.37,4126000.0,2.35,2.37,2.34,2.37,4126000.0
2008-10-23 12:35:00,2.37,2.39,2.36,2.38,5846000.0,2.37,2.39,2.36,2.38,5846000.0
2008-10-23 12:40:00,2.38,2.4,2.36,2.4,5840000.0,2.38,2.4,2.36,2.4,5840000.0
2008-10-23 12:45:00,2.39,2.4,2.38,2.39,3346000.0,2.39,2.4,2.38,2.39,3346000.0
2008-10-23 12:50:00,2.39,2.41,2.38,2.38,4802000.0,2.39,2.41,2.38,2.38,4802000.0
2008-10-23 12:55:00,2.38,2.39,2.35,2.36,4894000.0,2.38,2.39,2.35,2.36,4894000.0
2008-10-23 13:00:00,2.36,2.37,2.34,2.35,5268000.0,2.36,2.37,2.34,2.35,5268000.0
2008-10-23 13:05:00,2.34,2.35,2.33,2.34,5990000.0,2.34,2.35,2.33,2.34,5990000.0
2008-10-23 13:10:00,2.34,2.35,2.33,2.34,3398000.0,2.34,2.35,2.33,2.34,3398000.0
2008-10-23 13:15:00,2.34,2.35,2.34,2.35,4408000.0,2.34,2.35,2.34,2.35,4408000.0
2008-10-23 13:20:00,2.35,2.35,2.32,2.34,4678000.0,2.35,2.35,2.32,2.34,4678000.0
2008-10-23 13:25:00,2.34,2.35,2.33,2.35,4364000.0,2.34,2.35,2.33,2.35,4364000.0
2008-10-23 13:30:00,2.35,2.36,2.33,2.33,2968000.0,2.35,2.36,2.33,2.33,2968000.0
2008-10-23 13:35:00,2.33,2.37,2.32,2.35,4618000.0,2.33,2.37,2.32,2.35,4618000.0
2008-10-23 13:40:00,2.35,2.37,2.35,2.37,3432000.0,2.35,2.37,2.35,2.37,3432000.0
2008-10-23 13:45:00,2.37,2.38,2.36,2.36,4880000.0,2.37,2.38,2.36,2.36,4880000.0
2008-10-23 13:50:00,2.36,2.37,2.35,2.36,3932000.0,2.36,2.37,2.35,2.36,3932000.0
2008-10-23 13:55:00,2.36,2.37,2.36,2.36,2666000.0,2.36,2.37,2.36,2.36,2666000.0
2008-10-23 14:00:00,2.36,2.36,2.33,2.33,3666000.0,2.36,2.36,2.33,2.33,3666000.0
2008-10-23 14:05:00,2.34,2.36,2.33,2.35,2608000.0,2.34,2.36,2.33,2.35,2608000.0
2008-10-23 14:10:00,2.35,2.36,2.33,2.34,3052000.0,2.35,2.36,2.33,2.34,3052000.0
2008-10-23 14:15:00,2.34,2.35,2.31,2.32,5624000.0,2.34,2.35,2.31,2.32,5624000.0
2008-10-23 14:20:00,2.32,2.32,2.29,2.32,6344000.0,2.32,2.32,2.29,2.32,6344000.0
2008-10-23 14:25:00,2.32,2.36,2.31,2.35,5344000.0,2.32,2.36,2.31,2.35,5344000.0
2008-10-23 14:30:00,2.35,2.38,2.34,2.36,5180000.0,2.35,2.38,2.34,2.36,5180000.0
2008-10-23 14:35:00,2.35,2.37,2.35,2.37,4110000.0,2.35,2.37,2.35,2.37,4110000.0
2008-10-23 14:40:00,2.37,2.37,2.35,2.36,3472000.0,2.37,2.37,2.35,2.36,3472000.0
2008-10-23 14:45:00,2.36,2.37,2.32,2.33,5906000.0,2.36,2.37,2.32,2.33,5906000.0
2008-10-23 14:50:00,2.33,2.37,2.33,2.35,6380000.0,2.33,2.37,2.33,2.35,6380000.0
2008-10-23 14:55:00,2.35,2.37,2.34,2.37,4384000.0,2.35,2.37,2.34,2.37,4384000.0
2008-10-23 15:00:00,2.37,2.43,2.35,2.4,9198000.0,2.37,2.43,2.35,2.4,9198000.0
2008-10-23 15:05:00,2.4,2.46,2.4,2.46,8048000.0,2.4,2.46,2.4,2.46,8048000.0
2008-10-23 15:10:00,2.46,2.51,2.44,2.45,15518000.0,2.46,2.51,2.44,2.45,15518000.0
2008-10-23 15:15:00,2.45,2.45,2.41,2.42,9718000.0,2.45,2.45,2.41,2.42,9718000.0
2008-10-23 15:20:00,2.42,2.45,2.41,2.42,6648000.0,2.42,2.45,2.41,2.42,6648000.0
2008-10-23 15:25:00,2.42,2.44,2.41,2.43,5446000.0,2.42,2.44,2.41,2.43,5446000.0
2008-10-23 15:30:00,2.43,2.43,2.38,2.41,10102000.0,2.43,2.43,2.38,2.41,10102000.0
2008-10-23 15:35:00,2.41,2.44,2.4,2.41,5574000.0,2.41,2.44,2.4,2.41,5574000.0
2008-10-23 15:40:00,2.41,2.46,2.4,2.45,9068000.0,2.41,2.46,2.4,2.45,9068000.0
2008-10-23 15:45:00,2.45,2.51,2.45,2.51,9114000.0,2.45,2.51,2.45,2.51,9114000.0
2008-10-23 15:50:00,2.51,2.51,2.49,2.49,12164000.0,2.51,2.51,2.49,2.49,12164000.0
2008-10-23 15:55:00,2.49,2.55,2.49,2.52,18288000.0,2.49,2.55,2.49,2.52,18288000.0
2008-10-24 09:30:00,2.23,2.32,2.23,2.31,13994000.0,2.23,2.32,2.23,2.31,13994000.0
2008-10-24 09:35:00,2.32,2.4,2.3,2.33,12162000.0,2.32,2.4,2.3,2.33,12162000.0
2008-10-24 09:40:00,2.33,2.33,2.29,2.29,7634000.0,2.33,2.33,2.29,2.29,7634000.0
2008-10-24 09:45:00,2.29,2.37,2.29,2.35,6922000.0,2.29,2.37,2.29,2.35,6922000.0
2008-10-24 09:50:00,2.35,2.39,2.32,2.39,5444000.0,2.35,2.39,2.32,2.39,5444000.0
2008-10-24 09:55:00,2.39,2.47,2.34,2.46,7514000.0,2.39,2.47,2.34,2.46,7514000.0
2008-10-24 10:00:00,2.46,2.48,2.41,2.42,10192000.0,2.46,2.48,2.41,2.42,10192000.0
2008-10-24 10:05:00,2.42,2.42,2.38,2.4,5270000.0,2.42,2.42,2.38,2.4,5270000.0
2008-10-24 10:10:00,2.4,2.4,2.34,2.38,6398000.0,2.4,2.4,2.34,2.38,6398000.0
2008-10-24 10:15:00,2.38,2.42,2.36,2.42,4320000.0,2.38,2.42,2.36,2.42,4320000.0
2008-10-24 10:20:00,2.41,2.43,2.38,2.39,3544000.0,2.41,2.43,2.38,2.39,3544000.0
2008-10-24 10:25:00,2.39,2.4,2.37,2.4,2624000.0,2.39,2.4,2.37,2.4,2624000.0
2008-10-24 10:30:00,2.4,2.43,2.38,2.4,6008000.0,2.4,2.43,2.38,2.4,6008000.0
2008-10-24 10:35:00,2.4,2.41,2.4,2.41,3732000.0,2.4,2.41,2.4,2.41,3732000.0
2008-10-24 10:40:00,2.41,2.43,2.4,2.42,3172000.0,2.41,2.43,2.4,2.42,3172000.0
2008-10-24 10:45:00,2.42,2.43,2.4,2.42,1710000.0,2.42,2.43,2.4,2.42,1710000.0
2008-10-24 10:50:00,2.42,2.44,2.42,2.44,2650000.0,2.42,2.44,2.42,2.44,2650000.0
2008-10-24 10:55:00,2.44,2.44,2.41,2.42,1940000.0,2.44,2.44,2.41,2.42,1940000.0
2008-10-24 11:00:00,2.42,2.43,2.42,2.42,2720000.0,2.42,2.43,2.42,2.42,2720000.0
2008-10-24 11:05:00,2.42,2.43,2.42,2.42,2488000.0,2.42,2.43,2.42,2.42,2488000.0
2008-10-24 11:10:00,2.42,2.43,2.42,2.42,3026000.0,2.42,2.43,2.42,2.42,3026000.0
2008-10-24 11:15:00,2.42,2.42,2.41,2.42,1516000.0,2.42,2.42,2.41,2.42,1516000.0
2008-10-24 11:20:00,2.42,2.47,2.42,2.45,7456000.0,2.42,2.47,2.42,2.45,7456000.0
2008-10-24 11:25:00,2.45,2.59,2.45,2.57,19850000.0,2.45,2.59,2.45,2.57,19850000.0
2008-10-24 11:30:00,2.57,2.62,2.54,2.54,13462000.0,2.57,2.62,2.54,2.54,13462000.0
2008-10-24 11:35:00,2.54,2.6,2.54,2.58,8642000.0,2.54,2.6,2.54,2.58,8642000.0
2008-10-24 11:40:00,2.58,2.61,2.57,2.57,7094000.0,2.58,2.61,2.57,2.57,7094000.0
2008-10-24 11:45:00,2.57,2.59,2.54,2.55,4820000.0,2.57,2.59,2.54,2.55,4820000.0
2008-10-24 11:50:00,2.55,2.58,2.54,2.56,5414000.0,2.55,2.58,2.54,2.56,5414000.0
2008-10-24 11:55:00,2.56,2.57,2.54,2.54,5460000.0,2.56,2.57,2.54,2.54,5460000.0
2008-10-24 12:00:00,2.54,2.54,2.5,2.51,6178000.0,2.54,2.54,2.5,2.51,6178000.0
2008-10-24 12:05:00,2.51,2.53,2.51,2.51,3642000.0,2.51,2.53,2.51,2.51,3642000.0
2008-10-24 12:10:00,2.51,2.54,2.51,2.53,3928000.0,2.51,2.54,2.51,2.53,3928000.0
2008-10-24 12:15:00,2.53,2.54,2.53,2.53,2770000.0,2.53,2.54,2.53,2.53,2770000.0
2008-10-24 12:20:00,2.53,2.53,2.51,2.51,2658000.0,2.53,2.53,2.51,2.51,2658000.0
2008-10-24 12:25:00,2.51,2.53,2.48,2.48,3740000.0,2.51,2.53,2.48,2.48,3740000.0
2008-10-24 12:30:00,2.48,2.5,2.47,2.49,4042000.0,2.48,2.5,2.47,2.49,4042000.0
2008-10-24 12:35:00,2.49,2.5,2.48,2.48,2782000.0,2.49,2.5,2.48,2.48,2782000.0
2008-10-24 12:40:00,2.48,2.49,2.46,2.46,4088000.0,2.48,2.49,2.46,2.46,4088000.0
2008-10-24 12:45:00,2.46,2.47,2.44,2.46,3700000.0,2.46,2.47,2.44,2.46,3700000.0
2008-10-24 12:50:00,2.46,2.49,2.46,2.47,2420000.0,2.46,2.49,2.46,2.47,2420000.0
2008-10-24 12:55:00,2.47,2.48,2.44,2.44,4762000.0,2.47,2.48,2.44,2.44,4762000.0
2008-10-24 13:00:00,2.44,2.46,2.44,2.45,2340000.0,2.44,2.46,2.44,2.45,2340000.0
2008-10-24 13:05:00,2.45,2.49,2.45,2.48,3856000.0,2.45,2.49,2.45,2.48,3856000.0
2008-10-24 13:10:00,2.48,2.49,2.48,2.49,3276000.0,2.48,2.49,2.48,2.49,3276000.0
2008-10-24 13:15:00,2.49,2.51,2.47,2.49,3196000.0,2.49,2.51,2.47,2.49,3196000.0
2008-10-24 13:20:00,2.49,2.5,2.48,2.48,1922000.0,2.49,2.5,2.48,2.48,1922000.0
2008-10-24 13:25:00,2.48,2.48,2.47,2.47,2266000.0,2.48,2.48,2.47,2.47,2266000.0
2008-10-24 13:30:00,2.47,2.47,2.45,2.45,2814000.0,2.47,2.47,2.45,2.45,2814000.0
2008-10-24 13:35:00,2.45,2.48,2.45,2.48,2742000.0,2.45,2.48,2.45,2.48,2742000.0
2008-10-24 13:40:00,2.47,2.47,2.45,2.45,2518000.0,2.47,2.47,2.45,2.45,2518000.0
2008-10-24 13:45:00,2.45,2.46,2.43,2.43,2416000.0,2.45,2.46,2.43,2.43,2416000.0
2008-10-24 13:50:00,2.43,2.45,2.43,2.44,3882000.0,2.43,2.45,2.43,2.44,3882000.0
2008-10-24 13:55:00,2.44,2.45,2.43,2.43,4910000.0,2.44,2.45,2.43,2.43,4910000.0
2008-10-24 14:00:00,2.43,2.43,2.42,2.42,3560000.0,2.43,2.43,2.42,2.42,3560000.0
2008-10-24 14:05:00,2.42,2.43,2.42,2.43,2068000.0,2.42,2.43,2.42,2.43,2068000.0
2008-10-24 14:10:00,2.43,2.44,2.42,2.42,3164000.0,2.43,2.44,2.42,2.42,3164000.0
2008-10-24 14:15:00,2.42,2.42,2.41,2.42,3950000.0,2.42,2.42,2.41,2.42,3950000.0
2008-10-24 14:20:00,2.42,2.42,2.4,2.4,4334000.0,2.42,2.42,2.4,2.4,4334000.0
2008-10-24 14:25:00,2.4,2.41,2.39,2.4,4204000.0,2.4,2.41,2.39,2.4,4204000.0
2008-10-24 14:30:00,2.39,2.42,2.39,2.42,3684000.0,2.39,2.42,2.39,2.42,3684000.0
2008-10-24 14:35:00,2.42,2.43,2.41,2.42,3792000.0,2.42,2.43,2.41,2.42,3792000.0
2008-10-24 14:40:00,2.42,2.43,2.4,2.41,4704000.0,2.42,2.43,2.4,2.41,4704000.0
2008-10-24 14:45:00,2.41,2.41,2.38,2.38,3814000.0,2.41,2.41,2.38,2.38,3814000.0
2008-10-24 14:50:00,2.38,2.42,2.38,2.41,3422000.0,2.38,2.42,2.38,2.41,3422000.0
2008-10-24 14:55:00,2.41,2.48,2.41,2.47,4902000.0,2.41,2.48,2.41,2.47,4902000.0
2008-10-24 15:00:00,2.47,2.51,2.45,2.45,6766000.0,2.47,2.51,2.45,2.45,6766000.0
2008-10-24 15:05:00,2.45,2.46,2.45,2.46,2928000.0,2.45,2.46,2.45,2.46,2928000.0
2008-10-24 15:10:00,2.46,2.48,2.44,2.44,5234000.0,2.46,2.48,2.44,2.44,5234000.0
2008-10-24 15:15:00,2.44,2.45,2.42,2.42,3820000.0,2.44,2.45,2.42,2.42,3820000.0
2008-10-24 15:20:00,2.42,2.46,2.42,2.46,4062000.0,2.42,2.46,2.42,2.46,4062000.0
2008-10-24 15:25:00,2.46,2.46,2.43,2.45,4832000.0,2.46,2.46,2.43,2.45,4832000.0
2008-10-24 15:30:00,2.45,2.46,2.43,2.46,4184000.0,2.45,2.46,2.43,2.46,4184000.0
2008-10-24 15:35:00,2.46,2.46,2.44,2.44,4660000.0,2.46,2.46,2.44,2.44,4660000.0
2008-10-24 15:40:00,2.44,2.46,2.44,2.46,6404000.0,2.44,2.46,2.44,2.46,6404000.0
2008-10-24 15:45:00,2.46,2.46,2.44,2.46,4882000.0,2.46,2.46,2.44,2.46,4882000.0
2008-10-24 15:50:00,2.46,2.5,2.45,2.49,6988000.0,2.46,2.5,2.45,2.49,6988000.0
2008-10-24 15:55:00,2.5,2.5,2.45,2.45,10060000.0,2.5,2.5,2.45,2.45,10060000.0
2008-10-27 09:30:00,2.44,2.47,2.42,2.45,5404000.0,2.44,2.47,2.42,2.45,5404000.0
2008-10-27 09:35:00,2.45,2.53,2.42,2.5,6042000.0,2.45,2.53,2.42,2.5,6042000.0
2008-10-27 09:40:00,2.5,2.54,2.48,2.51,5432000.0,2.5,2.54,2.48,2.51,5432000.0
2008-10-27 09:45:00,2.52,2.52,2.47,2.49,4406000.0,2.52,2.52,2.47,2.49,4406000.0
2008-10-27 09:50:00,2.49,2.53,2.49,2.52,2424000.0,2.49,2.53,2.49,2.52,2424000.0
2008-10-27 09:55:00,2.52,2.52,2.5,2.51,3370000.0,2.52,2.52,2.5,2.51,3370000.0
2008-10-27 10:00:00,2.51,2.54,2.5,2.52,3122000.0,2.51,2.54,2.5,2.52,3122000.0
2008-10-27 10:05:00,2.52,2.54,2.5,2.5,3068000.0,2.52,2.54,2.5,2.5,3068000.0
2008-10-27 10:10:00,2.5,2.51,2.49,2.49,2054000.0,2.5,2.51,2.49,2.49,2054000.0
2008-10-27 10:15:00,2.49,2.51,2.48,2.5,2032000.0,2.49,2.51,2.48,2.5,2032000.0
2008-10-27 10:20:00,2.5,2.5,2.47,2.47,3008000.0,2.5,2.5,2.47,2.47,3008000.0
2008-10-27 10:25:00,2.48,2.49,2.45,2.46,2326000.0,2.48,2.49,2.45,2.46,2326000.0
2008-10-27 10:30:00,2.46,2.47,2.44,2.44,2262000.0,2.46,2.47,2.44,2.44,2262000.0
2008-10-27 10:35:00,2.44,2.45,2.44,2.45,1420000.0,2.44,2.45,2.44,2.45,1420000.0
2008-10-27 10:40:00,2.45,2.46,2.44,2.46,1232000.0,2.45,2.46,2.44,2.46,1232000.0
2008-10-27 10:45:00,2.46,2.48,2.46,2.47,2158000.0,2.46,2.48,2.46,2.47,2158000.0
2008-10-27 10:50:00,2.47,2.49,2.47,2.49,2472000.0,2.47,2.49,2.47,2.49,2472000.0
2008-10-27 10:55:00,2.48,2.51,2.48,2.5,2540000.0,2.48,2.51,2.48,2.5,2540000.0
2008-10-27 11:00:00,2.5,2.5,2.49,2.5,2228000.0,2.5,2.5,2.49,2.5,2228000.0
2008-10-27 11:05:00,2.5,2.53,2.49,2.52,2418000.0,2.5,2.53,2.49,2.52,2418000.0
2008-10-27 11:10:00,2.52,2.55,2.51,2.55,3350000.0,2.52,2.55,2.51,2.55,3350000.0
2008-10-27 11:15:00,2.55,2.55,2.52,2.52,4000000.0,2.55,2.55,2.52,2.52,4000000.0
2008-10-27 11:20:00,2.52,2.53,2.51,2.51,2970000.0,2.52,2.53,2.51,2.51,2970000.0
2008-10-27 11:25:00,2.51,2.51,2.49,2.51,2408000.0,2.51,2.51,2.49,2.51,2408000.0
2008-10-27 11:30:00,2.51,2.51,2.49,2.5,2880000.0,2.51,2.51,2.49,2.5,2880000.0
2008-10-27 11:35:00,2.5,2.52,2.49,2.5,1284000.0,2.5,2.52,2.49,2.5,1284000.0
2008-10-27 11:40:00,2.5,2.52,2.5,2.51,1006000.0,2.5,2.52,2.5,2.51,1006000.0
2008-10-27 11:45:00,2.51,2.53,2.51,2.51,1832000.0,2.51,2.53,2.51,2.51,1832000.0
2008-10-27 11:50:00,2.51,2.52,2.5,2.52,1846000.0,2.51,2.52,2.5,2.52,1846000.0
2008-10-27 11:55:00,2.51,2.52,2.51,2.52,714000.0,2.51,2.52,2.51,2.52,714000.0
2008-10-27 12:00:00,2.52,2.53,2.51,2.51,1420000.0,2.52,2.53,2.51,2.51,1420000.0
2008-10-27 12:05:00,2.52,2.54,2.51,2.53,1682000.0,2.52,2.54,2.51,2.53,1682000.0
2008-10-27 12:10:00,2.53,2.54,2.52,2.54,1600000.0,2.53,2.54,2.52,2.54,1600000.0
2008-10-27 12:15:00,2.54,2.54,2.53,2.53,3298000.0,2.54,2.54,2.53,2.53,3298000.0
2008-10-27 12:20:00,2.53,2.54,2.53,2.53,1928000.0,2.53,2.54,2.53,2.53,1928000.0
2008-10-27 12:25:00,2.53,2.55,2.52,2.52,1936000.0,2.53,2.55,2.52,2.52,1936000.0
2008-10-27 12:30:00,2.53,2.54,2.52,2.54,1854000.0,2.53,2.54,2.52,2.54,1854000.0
2008-10-27 12:35:00,2.54,2.56,2.53,2.56,4038000.0,2.54,2.56,2.53,2.56,4038000.0
2008-10-27 12:40:00,2.56,2.59,2.55,2.58,4308000.0,2.56,2.59,2.55,2.58,4308000.0
2008-10-27 12:45:00,2.57,2.59,2.57,2.58,4350000.0,2.57,2.59,2.57,2.58,4350000.0
2008-10-27 12:50:00,2.58,2.61,2.58,2.59,5878000.0,2.58,2.61,2.58,2.59,5878000.0
2008-10-27 12:55:00,2.59,2.61,2.58,2.61,2446000.0,2.59,2.61,2.58,2.61,2446000.0
2008-10-27 13:00:00,2.6,2.61,2.59,2.6,1830000.0,2.6,2.61,2.59,2.6,1830000.0
2008-10-27 13:05:00,2.6,2.6,2.59,2.59,1636000.0,2.6,2.6,2.59,2.59,1636000.0
2008-10-27 13:10:00,2.59,2.59,2.57,2.58,1372000.0,2.59,2.59,2.57,2.58,1372000.0
2008-10-27 13:15:00,2.57,2.58,2.57,2.57,1576000.0,2.57,2.58,2.57,2.57,1576000.0
2008-10-27 13:20:00,2.57,2.58,2.56,2.57,2260000.0,2.57,2.58,2.56,2.57,2260000.0
2008-10-27 13:25:00,2.57,2.58,2.57,2.58,2578000.0,2.57,2.58,2.57,2.58,2578000.0
2008-10-27 13:30:00,2.58,2.61,2.58,2.61,2034000.0,2.58,2.61,2.58,2.61,2034000.0
2008-10-27 13:35:00,2.61,2.61,2.6,2.61,2414000.0,2.61,2.61,2.6,2.61,2414000.0
2008-10-27 13:40:00,2.61,2.62,2.61,2.61,2486000.0,2.61,2.62,2.61,2.61,2486000.0
2008-10-27 13:45:00,2.61,2.62,2.6,2.62,1760000.0,2.61,2.62,2.6,2.62,1760000.0
2008-10-27 13:50:00,2.61,2.62,2.61,2.61,1404000.0,2.61,2.62,2.61,2.61,1404000.0
2008-10-27 13:55:00,2.61,2.63,2.6,2.61,4896000.0,2.61,2.63,2.6,2.61,4896000.0
2008-10-27 14:00:00,2.61,2.62,2.61,2.62,2358000.0,2.61,2.62,2.61,2.62,2358000.0
2008-10-27 14:05:00,2.62,2.63,2.61,2.62,2614000.0,2.62,2.63,2.61,2.62,2614000.0
2008-10-27 14:10:00,2.62,2.63,2.59,2.59,3044000.0,2.62,2.63,2.59,2.59,3044000.0
2008-10-27 14:15:00,2.59,2.6,2.59,2.59,1458000.0,2.59,2.6,2.59,2.59,1458000.0
2008-10-27 14:20:00,2.59,2.6,2.57,2.57,2666000.0,2.59,2.6,2.57,2.57,2666000.0
2008-10-27 14:25:00,2.57,2.58,2.56,2.56,4572000.0,2.57,2.58,2.56,2.56,4572000.0
2008-10-27 14:30:00,2.56,2.58,2.55,2.56,5050000.0,2.56,2.58,2.55,2.56,5050000.0
2008-10-27 14:35:00,2.56,2.57,2.56,2.56,3306000.0,2.56,2.57,2.56,2.56,3306000.0
2008-10-27 14:40:00,2.56,2.59,2.56,2.59,4078000.0,2.56,2.59,2.56,2.59,4078000.0
2008-10-27 14:45:00,2.59,2.6,2.58,2.58,2512000.0,2.59,2.6,2.58,2.58,2512000.0
2008-10-27 14:50:00,2.58,2.6,2.57,2.58,3548000.0,2.58,2.6,2.57,2.58,3548000.0
2008-10-27 14:55:00,2.58,2.58,2.56,2.56,1896000.0,2.58,2.58,2.56,2.56,1896000.0
2008-10-27 15:00:00,2.56,2.58,2.56,2.58,2558000.0,2.56,2.58,2.56,2.58,2558000.0
2008-10-27 15:05:00,2.58,2.6,2.58,2.58,2506000.0,2.58,2.6,2.58,2.58,2506000.0
2008-10-27 15:10:00,2.58,2.6,2.58,2.58,3338000.0,2.58,2.6,2.58,2.58,3338000.0
2008-10-27 15:15:00,2.58,2.61,2.58,2.59,2640000.0,2.58,2.61,2.58,2.59,2640000.0
2008-10-27 15:20:00,2.59,2.6,2.58,2.58,1878000.0,2.59,2.6,2.58,2.58,1878000.0
2008-10-27 15:25:00,2.58,2.58,2.57,2.58,3996000.0,2.58,2.58,2.57,2.58,3996000.0
2008-10-27 15:30:00,2.58,2.59,2.57,2.57,3474000.0,2.58,2.59,2.57,2.57,3474000.0
2008-10-27 15:35:00,2.57,2.58,2.55,2.57,3392000.0,2.57,2.58,2.55,2.57,3392000.0
2008-10-27 15:40:00,2.57,2.57,2.56,2.56,2198000.0,2.57,2.57,2.56,2.56,2198000.0
2008-10-27 15:45:00,2.56,2.56,2.54,2.54,3746000.0,2.56,2.56,2.54,2.54,3746000.0
2008-10-27 15:50:00,2.55,2.55,2.51,2.51,5482000.0,2.55,2.55,2.51,2.51,5482000.0
2008-10-27 15:55:00,2.51,2.51,2.48,2.48,7948000.0,2.51,2.51,2.48,2.48,7948000.0
2008-10-28 09:30:00,2.58,2.59,2.55,2.57,4406000.0,2.58,2.59,2.55,2.57,4406000.0
2008-10-28 09:35:00,2.57,2.58,2.54,2.56,4342000.0,2.57,2.58,2.54,2.56,4342000.0
2008-10-28 09:40:00,2.55,2.58,2.55,2.57,3094000.0,2.55,2.58,2.55,2.57,3094000.0
2008-10-28 09:45:00,2.57,2.62,2.57,2.61,6106000.0,2.57,2.62,2.57,2.61,6106000.0
2008-10-28 09:50:00,2.61,2.63,2.59,2.61,6882000.0,2.61,2.63,2.59,2.61,6882000.0
2008-10-28 09:55:00,2.61,2.65,2.6,2.61,6086000.0,2.61,2.65,2.6,2.61,6086000.0
2008-10-28 10:00:00,2.61,2.61,2.55,2.55,8410000.0,2.61,2.61,2.55,2.55,8410000.0
2008-10-28 10:05:00,2.55,2.58,2.55,2.55,5004000.0,2.55,2.58,2.55,2.55,5004000.0
2008-10-28 10:10:00,2.55,2.57,2.55,2.56,3382000.0,2.55,2.57,2.55,2.56,3382000.0
2008-10-28 10:15:00,2.56,2.57,2.53,2.53,5704000.0,2.56,2.57,2.53,2.53,5704000.0
2008-10-28 10:20:00,2.53,2.55,2.52,2.54,3092000.0,2.53,2.55,2.52,2.54,3092000.0
2008-10-28 10:25:00,2.55,2.56,2.53,2.53,2386000.0,2.55,2.56,2.53,2.53,2386000.0
2008-10-28 10:30:00,2.53,2.53,2.5,2.5,6350000.0,2.53,2.53,2.5,2.5,6350000.0
2008-10-28 10:35:00,2.51,2.51,2.49,2.5,4348000.0,2.51,2.51,2.49,2.5,4348000.0
2008-10-28 10:40:00,2.5,2.5,2.46,2.49,3576000.0,2.5,2.5,2.46,2.49,3576000.0
2008-10-28 10:45:00,2.49,2.52,2.48,2.52,2272000.0,2.49,2.52,2.48,2.52,2272000.0
2008-10-28 10:50:00,2.52,2.52,2.49,2.5,3002000.0,2.52,2.52,2.49,2.5,3002000.0
2008-10-28 10:55:00,2.5,2.5,2.45,2.47,3678000.0,2.5,2.5,2.45,2.47,3678000.0
2008-10-28 11:00:00,2.47,2.52,2.47,2.51,3376000.0,2.47,2.52,2.47,2.51,3376000.0
2008-10-28 11:05:00,2.51,2.52,2.49,2.51,2698000.0,2.51,2.52,2.49,2.51,2698000.0
2008-10-28 11:10:00,2.51,2.52,2.49,2.52,1336000.0,2.51,2.52,2.49,2.52,1336000.0
2008-10-28 11:15:00,2.53,2.53,2.52,2.53,1888000.0,2.53,2.53,2.52,2.53,1888000.0
2008-10-28 11:20:00,2.53,2.54,2.52,2.52,1976000.0,2.53,2.54,2.52,2.52,1976000.0
2008-10-28 11:25:00,2.52,2.54,2.52,2.53,2908000.0,2.52,2.54,2.52,2.53,2908000.0
2008-10-28 11:30:00,2.53,2.56,2.53,2.55,2694000.0,2.53,2.56,2.53,2.55,2694000.0
2008-10-28 11:35:00,2.55,2.57,2.55,2.57,2190000.0,2.55,2.57,2.55,2.57,2190000.0
2008-10-28 11:40:00,2.57,2.59,2.55,2.58,4156000.0,2.57,2.59,2.55,2.58,4156000.0
2008-10-28 11:45:00,2.58,2.59,2.56,2.56,1762000.0,2.58,2.59,2.56,2.56,1762000.0
2008-10-28 11:50:00,2.56,2.56,2.54,2.54,1590000.0,2.56,2.56,2.54,2.54,1590000.0
2008-10-28 11:55:00,2.54,2.56,2.54,2.55,1314000.0,2.54,2.56,2.54,2.55,1314000.0
2008-10-28 12:00:00,2.55,2.57,2.55,2.57,2492000.0,2.55,2.57,2.55,2.57,2492000.0
2008-10-28 12:05:00,2.57,2.58,2.56,2.57,1480000.0,2.57,2.58,2.56,2.57,1480000.0
2008-10-28 12:10:00,2.57,2.58,2.56,2.57,1910000.0,2.57,2.58,2.56,2.57,1910000.0
2008-10-28 12:15:00,2.57,2.58,2.56,2.57,2008000.0,2.57,2.58,2.56,2.57,2008000.0
2008-10-28 12:20:00,2.57,2.57,2.55,2.55,1264000.0,2.57,2.57,2.55,2.55,1264000.0
2008-10-28 12:25:00,2.55,2.56,2.55,2.55,670000.0,2.55,2.56,2.55,2.55,670000.0
2008-10-28 12:30:00,2.55,2.58,2.55,2.57,950000.0,2.55,2.58,2.55,2.57,950000.0
2008-10-28 12:35:00,2.57,2.58,2.56,2.57,902000.0,2.57,2.58,2.56,2.57,902000.0
2008-10-28 12:40:00,2.57,2.59,2.56,2.58,2152000.0,2.57,2.59,2.56,2.58,2152000.0
2008-10-28 12:45:00,2.58,2.59,2.58,2.58,1434000.0,2.58,2.59,2.58,2.58,1434000.0
2008-10-28 12:50:00,2.58,2.59,2.57,2.57,1478000.0,2.58,2.59,2.57,2.57,1478000.0
2008-10-28 12:55:00,2.57,2.57,2.56,2.57,978000.0,2.57,2.57,2.56,2.57,978000.0
2008-10-28 13:00:00,2.57,2.57,2.56,2.56,1624000.0,2.57,2.57,2.56,2.56,1624000.0
2008-10-28 13:05:00,2.56,2.59,2.56,2.59,2518000.0,2.56,2.59,2.56,2.59,2518000.0
2008-10-28 13:10:00,2.59,2.6,2.58,2.59,1680000.0,2.59,2.6,2.58,2.59,1680000.0
2008-10-28 13:15:00,2.59,2.6,2.58,2.59,1120000.0,2.59,2.6,2.58,2.59,1120000.0
2008-10-28 13:20:00,2.59,2.61,2.59,2.6,1742000.0,2.59,2.61,2.59,2.6,1742000.0
2008-10-28 13:25:00,2.6,2.6,2.58,2.59,1404000.0,2.6,2.6,2.58,2.59,1404000.0
2008-10-28 13:30:00,2.59,2.6,2.59,2.59,978000.0,2.59,2.6,2.59,2.59,978000.0
2008-10-28 13:35:00,2.59,2.6,2.58,2.59,2690000.0,2.59,2.6,2.58,2.59,2690000.0
2008-10-28 13:40:00,2.59,2.61,2.59,2.61,3462000.0,2.59,2.61,2.59,2.61,3462000.0
2008-10-28 13:45:00,2.61,2.61,2.59,2.6,1710000.0,2.61,2.61,2.59,2.6,1710000.0
2008-10-28 13:50:00,2.6,2.6,2.58,2.59,1618000.0,2.6,2.6,2.58,2.59,1618000.0
2008-10-28 13:55:00,2.59,2.59,2.57,2.58,2440000.0,2.59,2.59,2.57,2.58,2440000.0
2008-10-28 14:00:00,2.58,2.58,2.57,2.57,1638000.0,2.58,2.58,2.57,2.57,1638000.0
2008-10-28 14:05:00,2.57,2.59,2.57,2.58,1386000.0,2.57,2.59,2.57,2.58,1386000.0
2008-10-28 14:10:00,2.58,2.61,2.58,2.61,1664000.0,2.58,2.61,2.58,2.61,1664000.0
2008-10-28 14:15:00,2.61,2.61,2.6,2.61,2298000.0,2.61,2.61,2.6,2.61,2298000.0
2008-10-28 14:20:00,2.61,2.62,2.61,2.62,4016000.0,2.61,2.62,2.61,2.62,4016000.0
2008-10-28 14:25:00,2.62,2.65,2.61,2.65,5030000.0,2.62,2.65,2.61,2.65,5030000.0
2008-10-28 14:30:00,2.65,2.68,2.65,2.67,6384000.0,2.65,2.68,2.65,2.67,6384000.0
2008-10-28 14:35:00,2.67,2.67,2.64,2.65,3644000.0,2.67,2.67,2.64,2.65,3644000.0
2008-10-28 14:40:00,2.65,2.68,2.65,2.68,3808000.0,2.65,2.68,2.65,2.68,3808000.0
2008-10-28 14:45:00,2.67,2.69,2.65,2.67,6336000.0,2.67,2.69,2.65,2.67,6336000.0
2008-10-28 14:50:00,2.67,2.72,2.67,2.72,7190000.0,2.67,2.72,2.67,2.72,7190000.0
2008-10-28 14:55:00,2.72,2.74,2.72,2.72,6234000.0,2.72,2.74,2.72,2.72,6234000.0
2008-10-28 15:00:00,2.72,2.72,2.69,2.72,5720000.0,2.72,2.72,2.69,2.72,5720000.0
2008-10-28 15:05:00,2.72,2.72,2.69,2.69,4486000.0,2.72,2.72,2.69,2.69,4486000.0
2008-10-28 15:10:00,2.69,2.72,2.69,2.71,5658000.0,2.69,2.72,2.69,2.71,5658000.0
2008-10-28 15:15:00,2.71,2.75,2.69,2.74,6564000.0,2.71,2.75,2.69,2.74,6564000.0
2008-10-28 15:20:00,2.74,2.77,2.74,2.76,7846000.0,2.74,2.77,2.74,2.76,7846000.0
2008-10-28 15:25:00,2.76,2.76,2.73,2.75,5124000.0,2.76,2.76,2.73,2.75,5124000.0
2008-10-28 15:30:00,2.75,2.75,2.71,2.73,7164000.0,2.75,2.75,2.71,2.73,7164000.0
2008-10-28 15:35:00,2.73,2.76,2.73,2.75,6448000.0,2.73,2.76,2.73,2.75,6448000.0
2008-10-28 15:40:00,2.75,2.77,2.75,2.76,5770000.0,2.75,2.77,2.75,2.76,5770000.0
2008-10-28 15:45:00,2.76,2.78,2.75,2.77,5976000.0,2.76,2.78,2.75,2.77,5976000.0
2008-10-28 15:50:00,2.77,2.81,2.77,2.8,6258000.0,2.77,2.81,2.77,2.8,6258000.0
2008-10-28 15:55:00,2.8,2.82,2.78,2.81,11114000.0,2.8,2.82,2.78,2.81,11114000.0
2008-10-29 09:30:00,2.79,2.81,2.75,2.78,5240000.0,2.79,2.81,2.75,2.78,5240000.0
2008-10-29 09:35:00,2.78,2.79,2.73,2.75,4034000.0,2.78,2.79,2.73,2.75,4034000.0
2008-10-29 09:40:00,2.75,2.78,2.74,2.77,6494000.0,2.75,2.78,2.74,2.77,6494000.0
2008-10-29 09:45:00,2.77,2.78,2.74,2.78,5128000.0,2.77,2.78,2.74,2.78,5128000.0
2008-10-29 09:50:00,2.78,2.78,2.76,2.77,3696000.0,2.78,2.78,2.76,2.77,3696000.0
2008-10-29 09:55:00,2.77,2.82,2.76,2.8,5264000.0,2.77,2.82,2.76,2.8,5264000.0
2008-10-29 10:00:00,2.79,2.8,2.76,2.79,3324000.0,2.79,2.8,2.76,2.79,3324000.0
2008-10-29 10:05:00,2.79,2.84,2.79,2.84,5180000.0,2.79,2.84,2.79,2.84,5180000.0
2008-10-29 10:10:00,2.84,2.86,2.83,2.86,4904000.0,2.84,2.86,2.83,2.86,4904000.0
2008-10-29 10:15:00,2.86,2.9,2.86,2.88,6144000.0,2.86,2.9,2.86,2.88,6144000.0
2008-10-29 10:20:00,2.88,2.88,2.86,2.86,6650000.0,2.88,2.88,2.86,2.86,6650000.0
2008-10-29 10:25:00,2.86,2.88,2.86,2.86,3198000.0,2.86,2.88,2.86,2.86,3198000.0
2008-10-29 10:30:00,2.86,2.87,2.84,2.84,4582000.0,2.86,2.87,2.84,2.84,4582000.0
2008-10-29 10:35:00,2.84,2.85,2.83,2.84,3970000.0,2.84,2.85,2.83,2.84,3970000.0
2008-10-29 10:40:00,2.84,2.84,2.82,2.84,4124000.0,2.84,2.84,2.82,2.84,4124000.0
2008-10-29 10:45:00,2.84,2.85,2.81,2.82,2420000.0,2.84,2.85,2.81,2.82,2420000.0
2008-10-29 10:50:00,2.81,2.84,2.8,2.8,3218000.0,2.81,2.84,2.8,2.8,3218000.0
2008-10-29 10:55:00,2.8,2.83,2.8,2.82,2968000.0,2.8,2.83,2.8,2.82,2968000.0
2008-10-29 11:00:00,2.82,2.84,2.81,2.83,2400000.0,2.82,2.84,2.81,2.83,2400000.0
2008-10-29 11:05:00,2.83,2.83,2.82,2.82,2502000.0,2.83,2.83,2.82,2.82,2502000.0
2008-10-29 11:10:00,2.82,2.82,2.8,2.82,1930000.0,2.82,2.82,2.8,2.82,1930000.0
2008-10-29 11:15:00,2.82,2.83,2.81,2.83,1522000.0,2.82,2.83,2.81,2.83,1522000.0
2008-10-29 11:20:00,2.83,2.84,2.82,2.84,1960000.0,2.83,2.84,2.82,2.84,1960000.0
2008-10-29 11:25:00,2.84,2.84,2.81,2.82,1726000.0,2.84,2.84,2.81,2.82,1726000.0
2008-10-29 11:30:00,2.82,2.85,2.82,2.84,2052000.0,2.82,2.85,2.82,2.84,2052000.0
2008-10-29 11:35:00,2.84,2.84,2.83,2.84,2310000.0,2.84,2.84,2.83,2.84,2310000.0
2008-10-29 11:40:00,2.84,2.85,2.83,2.83,1538000.0,2.84,2.85,2.83,2.83,1538000.0
2008-10-29 11:45:00,2.83,2.84,2.83,2.84,2518000.0,2.83,2.84,2.83,2.84,2518000.0
2008-10-29 11:50:00,2.83,2.84,2.83,2.84,2110000.0,2.83,2.84,2.83,2.84,2110000.0
2008-10-29 11:55:00,2.84,2.84,2.82,2.83,1802000.0,2.84,2.84,2.82,2.83,1802000.0
2008-10-29 12:00:00,2.83,2.85,2.83,2.84,1662000.0,2.83,2.85,2.83,2.84,1662000.0
2008-10-29 12:05:00,2.84,2.85,2.84,2.85,2104000.0,2.84,2.85,2.84,2.85,2104000.0
2008-10-29 12:10:00,2.85,2.85,2.83,2.83,2114000.0,2.85,2.85,2.83,2.83,2114000.0
2008-10-29 12:15:00,2.83,2.84,2.83,2.84,1858000.0,2.83,2.84,2.83,2.84,1858000.0
2008-10-29 12:20:00,2.84,2.86,2.84,2.86,1628000.0,2.84,2.86,2.84,2.86,1628000.0
2008-10-29 12:25:00,2.86,2.9,2.86,2.9,3810000.0,2.86,2.9,2.86,2.9,3810000.0
2008-10-29 12:30:00,2.9,2.94,2.9,2.94,6040000.0,2.9,2.94,2.9,2.94,6040000.0
2008-10-29 12:35:00,2.94,2.94,2.91,2.91,3296000.0,2.94,2.94,2.91,2.91,3296000.0
2008-10-29 12:40:00,2.91,2.91,2.89,2.9,3290000.0,2.91,2.91,2.89,2.9,3290000.0
2008-10-29 12:45:00,2.9,2.91,2.9,2.9,1290000.0,2.9,2.91,2.9,2.9,1290000.0
2008-10-29 12:50:00,2.9,2.91,2.89,2.9,1520000.0,2.9,2.91,2.89,2.9,1520000.0
2008-10-29 12:55:00,2.9,2.9,2.88,2.9,1672000.0,2.9,2.9,2.88,2.9,1672000.0
2008-10-29 13:00:00,2.9,2.91,2.9,2.91,2008000.0,2.9,2.91,2.9,2.91,2008000.0
2008-10-29 13:05:00,2.91,2.91,2.89,2.9,920000.0,2.91,2.91,2.89,2.9,920000.0
2008-10-29 13:10:00,2.9,2.92,2.9,2.92,1300000.0,2.9,2.92,2.9,2.92,1300000.0
2008-10-29 13:15:00,2.92,2.93,2.91,2.91,2322000.0,2.92,2.93,2.91,2.91,2322000.0
2008-10-29 13:20:00,2.91,2.94,2.91,2.94,1592000.0,2.91,2.94,2.91,2.94,1592000.0
2008-10-29 13:25:00,2.94,2.95,2.94,2.95,3430000.0,2.94,2.95,2.94,2.95,3430000.0
2008-10-29 13:30:00,2.95,2.97,2.95,2.96,5058000.0,2.95,2.97,2.95,2.96,5058000.0
2008-10-29 13:35:00,2.96,2.98,2.96,2.98,3024000.0,2.96,2.98,2.96,2.98,3024000.0
2008-10-29 13:40:00,2.98,2.98,2.95,2.95,4600000.0,2.98,2.98,2.95,2.95,4600000.0
2008-10-29 13:45:00,2.95,2.96,2.94,2.94,3614000.0,2.95,2.96,2.94,2.94,3614000.0
2008-10-29 13:50:00,2.94,2.94,2.93,2.93,2888000.0,2.94,2.94,2.93,2.93,2888000.0
2008-10-29 13:55:00,2.93,2.94,2.9,2.9,4274000.0,2.93,2.94,2.9,2.9,4274000.0
2008-10-29 14:00:00,2.9,2.91,2.9,2.91,6090000.0,2.9,2.91,2.9,2.91,6090000.0
2008-10-29 14:05:00,2.91,2.92,2.9,2.92,2354000.0,2.91,2.92,2.9,2.92,2354000.0
2008-10-29 14:10:00,2.91,2.92,2.9,2.91,2554000.0,2.91,2.92,2.9,2.91,2554000.0
2008-10-29 14:15:00,2.91,2.91,2.86,2.9,5734000.0,2.91,2.91,2.86,2.9,5734000.0
2008-10-29 14:20:00,2.89,2.91,2.86,2.88,6934000.0,2.89,2.91,2.86,2.88,6934000.0
2008-10-29 14:25:00,2.87,2.89,2.85,2.86,5534000.0,2.87,2.89,2.85,2.86,5534000.0
2008-10-29 14:30:00,2.86,2.87,2.83,2.83,6604000.0,2.86,2.87,2.83,2.83,6604000.0
2008-10-29 14:35:00,2.83,2.92,2.83,2.88,4202000.0,2.83,2.92,2.83,2.88,4202000.0
2008-10-29 14:40:00,2.88,2.9,2.87,2.9,5818000.0,2.88,2.9,2.87,2.9,5818000.0
2008-10-29 14:45:00,2.9,2.92,2.89,2.9,5374000.0,2.9,2.92,2.89,2.9,5374000.0
2008-10-29 14:50:00,2.9,2.9,2.85,2.85,3172000.0,2.9,2.9,2.85,2.85,3172000.0
2008-10-29 14:55:00,2.85,2.88,2.85,2.87,3526000.0,2.85,2.88,2.85,2.87,3526000.0
2008-10-29 15:00:00,2.88,2.89,2.86,2.87,2758000.0,2.88,2.89,2.86,2.87,2758000.0
2008-10-29 15:05:00,2.86,2.88,2.86,2.86,2732000.0,2.86,2.88,2.86,2.86,2732000.0
2008-10-29 15:10:00,2.86,2.9,2.85,2.89,3276000.0,2.86,2.9,2.85,2.89,3276000.0
2008-10-29 15:15:00,2.89,2.94,2.88,2.93,5554000.0,2.89,2.94,2.88,2.93,5554000.0
2008-10-29 15:20:00,2.94,2.98,2.93,2.96,7784000.0,2.94,2.98,2.93,2.96,7784000.0
2008-10-29 15:25:00,2.97,2.99,2.94,2.94,5562000.0,2.97,2.99,2.94,2.94,5562000.0
2008-10-29 15:30:00,2.95,2.96,2.9,2.9,4808000.0,2.95,2.96,2.9,2.9,4808000.0
2008-10-29 15:35:00,2.9,2.92,2.89,2.91,5294000.0,2.9,2.92,2.89,2.91,5294000.0
2008-10-29 15:40:00,2.91,2.95,2.91,2.93,3762000.0,2.91,2.95,2.91,2.93,3762000.0
2008-10-29 15:45:00,2.93,2.98,2.92,2.94,5232000.0,2.93,2.98,2.92,2.94,5232000.0
2008-10-29 15:50:00,2.94,2.96,2.85,2.87,6974000.0,2.94,2.96,2.85,2.87,6974000.0
2008-10-29 15:55:00,2.85,2.88,2.81,2.84,7908000.0,2.85,2.88,2.81,2.84,7908000.0
2008-10-30 09:30:00,2.94,2.98,2.93,2.97,7876000.0,2.94,2.98,2.93,2.97,7876000.0
2008-10-30 09:35:00,2.97,2.99,2.96,2.97,8370000.0,2.97,2.99,2.96,2.97,8370000.0
2008-10-30 09:40:00,2.97,2.97,2.94,2.96,5536000.0,2.97,2.97,2.94,2.96,5536000.0
2008-10-30 09:45:00,2.96,2.99,2.96,2.98,4200000.0,2.96,2.99,2.96,2.98,4200000.0
2008-10-30 09:50:00,2.98,2.99,2.95,2.97,5472000.0,2.98,2.99,2.95,2.97,5472000.0
2008-10-30 09:55:00,2.97,2.97,2.93,2.95,4136000.0,2.97,2.97,2.93,2.95,4136000.0
2008-10-30 10:00:00,2.95,2.96,2.92,2.94,3116000.0,2.95,2.96,2.92,2.94,3116000.0
2008-10-30 10:05:00,2.94,2.94,2.92,2.92,2142000.0,2.94,2.94,2.92,2.92,2142000.0
2008-10-30 10:10:00,2.92,2.94,2.91,2.91,2376000.0,2.92,2.94,2.91,2.91,2376000.0
2008-10-30 10:15:00,2.91,2.91,2.89,2.89,2420000.0,2.91,2.91,2.89,2.89,2420000.0
2008-10-30 10:20:00,2.89,2.91,2.89,2.9,2010000.0,2.89,2.91,2.89,2.9,2010000.0
2008-10-30 10:25:00,2.9,2.92,2.9,2.9,2082000.0,2.9,2.92,2.9,2.9,2082000.0
2008-10-30 10:30:00,2.9,2.92,2.9,2.9,2660000.0,2.9,2.92,2.9,2.9,2660000.0
2008-10-30 10:35:00,2.9,2.9,2.88,2.89,3266000.0,2.9,2.9,2.88,2.89,3266000.0
2008-10-30 10:40:00,2.88,2.9,2.86,2.87,3180000.0,2.88,2.9,2.86,2.87,3180000.0
2008-10-30 10:45:00,2.88,2.89,2.87,2.88,2408000.0,2.88,2.89,2.87,2.88,2408000.0
2008-10-30 10:50:00,2.88,2.91,2.87,2.91,2158000.0,2.88,2.91,2.87,2.91,2158000.0
2008-10-30 10:55:00,2.91,2.91,2.87,2.88,1902000.0,2.91,2.91,2.87,2.88,1902000.0
2008-10-30 11:00:00,2.88,2.91,2.87,2.89,1524000.0,2.88,2.91,2.87,2.89,1524000.0
2008-10-30 11:05:00,2.89,2.9,2.88,2.88,1752000.0,2.89,2.9,2.88,2.88,1752000.0
2008-10-30 11:10:00,2.88,2.89,2.87,2.88,1536000.0,2.88,2.89,2.87,2.88,1536000.0
2008-10-30 11:15:00,2.88,2.89,2.85,2.86,1456000.0,2.88,2.89,2.85,2.86,1456000.0
2008-10-30 11:20:00,2.86,2.87,2.84,2.85,2802000.0,2.86,2.87,2.84,2.85,2802000.0
2008-10-30 11:25:00,2.85,2.86,2.84,2.86,1558000.0,2.85,2.86,2.84,2.86,1558000.0
2008-10-30 11:30:00,2.86,2.87,2.85,2.85,1676000.0,2.86,2.87,2.85,2.85,1676000.0
2008-10-30 11:35:00,2.85,2.85,2.83,2.83,4616000.0,2.85,2.85,2.83,2.83,4616000.0
2008-10-30 11:40:00,2.83,2.84,2.83,2.83,3384000.0,2.83,2.84,2.83,2.83,3384000.0
2008-10-30 11:45:00,2.83,2.84,2.8,2.82,4076000.0,2.83,2.84,2.8,2.82,4076000.0
2008-10-30 11:50:00,2.82,2.82,2.78,2.79,3522000.0,2.82,2.82,2.78,2.79,3522000.0
2008-10-30 11:55:00,2.78,2.79,2.77,2.78,7774000.0,2.78,2.79,2.77,2.78,7774000.0
2008-10-30 12:00:00,2.78,2.82,2.77,2.82,2608000.0,2.78,2.82,2.77,2.82,2608000.0
2008-10-30 12:05:00,2.82,2.82,2.79,2.8,2012000.0,2.82,2.82,2.79,2.8,2012000.0
2008-10-30 12:10:00,2.8,2.81,2.79,2.81,2030000.0,2.8,2.81,2.79,2.81,2030000.0
2008-10-30 12:15:00,2.81,2.82,2.8,2.82,1290000.0,2.81,2.82,2.8,2.82,1290000.0
2008-10-30 12:20:00,2.82,2.83,2.81,2.81,1260000.0,2.82,2.83,2.81,2.81,1260000.0
2008-10-30 12:25:00,2.81,2.82,2.8,2.8,1946000.0,2.81,2.82,2.8,2.8,1946000.0
2008-10-30 12:30:00,2.8,2.84,2.8,2.83,4208000.0,2.8,2.84,2.8,2.83,4208000.0
2008-10-30 12:35:00,2.83,2.83,2.81,2.82,830000.0,2.83,2.83,2.81,2.82,830000.0
2008-10-30 12:40:00,2.82,2.83,2.81,2.81,1668000.0,2.82,2.83,2.81,2.81,1668000.0
2008-10-30 12:45:00,2.81,2.83,2.79,2.83,2564000.0,2.81,2.83,2.79,2.83,2564000.0
2008-10-30 12:50:00,2.83,2.84,2.82,2.83,962000.0,2.83,2.84,2.82,2.83,962000.0
2008-10-30 12:55:00,2.83,2.83,2.8,2.81,1460000.0,2.83,2.83,2.8,2.81,1460000.0
2008-10-30 13:00:00,2.81,2.81,2.8,2.81,2818000.0,2.81,2.81,2.8,2.81,2818000.0
2008-10-30 13:05:00,2.81,2.84,2.81,2.84,1622000.0,2.81,2.84,2.81,2.84,1622000.0
2008-10-30 13:10:00,2.84,2.85,2.83,2.84,2576000.0,2.84,2.85,2.83,2.84,2576000.0
2008-10-30 13:15:00,2.84,2.85,2.83,2.83,2112000.0,2.84,2.85,2.83,2.83,2112000.0
2008-10-30 13:20:00,2.83,2.84,2.83,2.83,1032000.0,2.83,2.84,2.83,2.83,1032000.0
2008-10-30 13:25:00,2.83,2.84,2.81,2.81,830000.0,2.83,2.84,2.81,2.81,830000.0
2008-10-30 13:30:00,2.82,2.82,2.81,2.81,838000.0,2.82,2.82,2.81,2.81,838000.0
2008-10-30 13:35:00,2.81,2.82,2.81,2.82,854000.0,2.81,2.82,2.81,2.82,854000.0
2008-10-30 13:40:00,2.82,2.82,2.8,2.8,1056000.0,2.82,2.82,2.8,2.8,1056000.0
2008-10-30 13:45:00,2.8,2.81,2.8,2.81,768000.0,2.8,2.81,2.8,2.81,768000.0
2008-10-30 13:50:00,2.81,2.82,2.81,2.81,1498000.0,2.81,2.82,2.81,2.81,1498000.0
2008-10-30 13:55:00,2.81,2.83,2.81,2.82,1580000.0,2.81,2.83,2.81,2.82,1580000.0
2008-10-30 14:00:00,2.82,2.83,2.81,2.83,576000.0,2.82,2.83,2.81,2.83,576000.0
2008-10-30 14:05:00,2.83,2.84,2.83,2.84,1486000.0,2.83,2.84,2.83,2.84,1486000.0
2008-10-30 14:10:00,2.84,2.85,2.83,2.83,1846000.0,2.84,2.85,2.83,2.83,1846000.0
2008-10-30 14:15:00,2.83,2.84,2.82,2.83,1084000.0,2.83,2.84,2.82,2.83,1084000.0
2008-10-30 14:20:00,2.83,2.87,2.83,2.86,3466000.0,2.83,2.87,2.83,2.86,3466000.0
2008-10-30 14:25:00,2.87,2.87,2.84,2.85,2594000.0,2.87,2.87,2.84,2.85,2594000.0
2008-10-30 14:30:00,2.85,2.85,2.84,2.84,1508000.0,2.85,2.85,2.84,2.84,1508000.0
2008-10-30 14:35:00,2.84,2.87,2.84,2.85,1880000.0,2.84,2.87,2.84,2.85,1880000.0
2008-10-30 14:40:00,2.85,2.86,2.83,2.84,1610000.0,2.85,2.86,2.83,2.84,1610000.0
2008-10-30 14:45:00,2.84,2.85,2.83,2.85,1028000.0,2.84,2.85,2.83,2.85,1028000.0
2008-10-30 14:50:00,2.85,2.85,2.83,2.83,1448000.0,2.85,2.85,2.83,2.83,1448000.0
2008-10-30 14:55:00,2.83,2.84,2.82,2.84,2024000.0,2.83,2.84,2.82,2.84,2024000.0
2008-10-30 15:00:00,2.84,2.85,2.83,2.84,2250000.0,2.84,2.85,2.83,2.84,2250000.0
2008-10-30 15:05:00,2.84,2.86,2.84,2.86,2256000.0,2.84,2.86,2.84,2.86,2256000.0
2008-10-30 15:10:00,2.86,2.86,2.81,2.81,2872000.0,2.86,2.86,2.81,2.81,2872000.0
2008-10-30 15:15:00,2.82,2.82,2.79,2.8,2862000.0,2.82,2.82,2.79,2.8,2862000.0
2008-10-30 15:20:00,2.8,2.82,2.79,2.81,2954000.0,2.8,2.82,2.79,2.81,2954000.0
2008-10-30 15:25:00,2.81,2.81,2.79,2.8,2820000.0,2.81,2.81,2.79,2.8,2820000.0
2008-10-30 15:30:00,2.8,2.81,2.76,2.78,4464000.0,2.8,2.81,2.76,2.78,4464000.0
2008-10-30 15:35:00,2.78,2.8,2.77,2.78,4266000.0,2.78,2.8,2.77,2.78,4266000.0
2008-10-30 15:40:00,2.78,2.81,2.76,2.77,5506000.0,2.78,2.81,2.76,2.77,5506000.0
2008-10-30 15:45:00,2.77,2.77,2.75,2.76,7372000.0,2.77,2.77,2.75,2.76,7372000.0
2008-10-30 15:50:00,2.76,2.81,2.76,2.81,6280000.0,2.76,2.81,2.76,2.81,6280000.0
2008-10-30 15:55:00,2.8,2.84,2.8,2.83,8044000.0,2.8,2.84,2.8,2.83,8044000.0
2008-10-31 09:30:00,2.8,2.82,2.78,2.8,3982000.0,2.8,2.82,2.78,2.8,3982000.0
2008-10-31 09:35:00,2.79,2.81,2.79,2.81,3094000.0,2.79,2.81,2.79,2.81,3094000.0
2008-10-31 09:40:00,2.81,2.81,2.79,2.79,3394000.0,2.81,2.81,2.79,2.79,3394000.0
2008-10-31 09:45:00,2.79,2.8,2.78,2.78,3106000.0,2.79,2.8,2.78,2.78,3106000.0
2008-10-31 09:50:00,2.78,2.8,2.78,2.8,2350000.0,2.78,2.8,2.78,2.8,2350000.0
2008-10-31 09:55:00,2.79,2.8,2.78,2.8,2272000.0,2.79,2.8,2.78,2.8,2272000.0
2008-10-31 10:00:00,2.8,2.81,2.79,2.81,2936000.0,2.8,2.81,2.79,2.81,2936000.0
2008-10-31 10:05:00,2.81,2.81,2.79,2.8,1842000.0,2.81,2.81,2.79,2.8,1842000.0
2008-10-31 10:10:00,2.8,2.83,2.8,2.82,3576000.0,2.8,2.83,2.8,2.82,3576000.0
2008-10-31 10:15:00,2.81,2.84,2.81,2.84,2180000.0,2.81,2.84,2.81,2.84,2180000.0
2008-10-31 10:20:00,2.84,2.84,2.8,2.8,1770000.0,2.84,2.84,2.8,2.8,1770000.0
2008-10-31 10:25:00,2.8,2.81,2.8,2.81,2124000.0,2.8,2.81,2.8,2.81,2124000.0
2008-10-31 10:30:00,2.81,2.82,2.81,2.81,2032000.0,2.81,2.82,2.81,2.81,2032000.0
2008-10-31 10:35:00,2.81,2.81,2.8,2.8,800000.0,2.81,2.81,2.8,2.8,800000.0
2008-10-31 10:40:00,2.8,2.8,2.79,2.79,722000.0,2.8,2.8,2.79,2.79,722000.0
2008-10-31 10:45:00,2.79,2.79,2.78,2.78,1466000.0,2.79,2.79,2.78,2.78,1466000.0
2008-10-31 10:50:00,2.78,2.78,2.77,2.78,2320000.0,2.78,2.78,2.77,2.78,2320000.0
2008-10-31 10:55:00,2.78,2.78,2.76,2.78,1170000.0,2.78,2.78,2.76,2.78,1170000.0
2008-10-31 11:00:00,2.78,2.79,2.78,2.79,1374000.0,2.78,2.79,2.78,2.79,1374000.0
2008-10-31 11:05:00,2.78,2.79,2.77,2.77,1730000.0,2.78,2.79,2.77,2.77,1730000.0
2008-10-31 11:10:00,2.77,2.78,2.76,2.77,1424000.0,2.77,2.78,2.76,2.77,1424000.0
2008-10-31 11:15:00,2.77,2.8,2.77,2.8,1836000.0,2.77,2.8,2.77,2.8,1836000.0
2008-10-31 11:20:00,2.8,2.8,2.79,2.79,1294000.0,2.8,2.8,2.79,2.79,1294000.0
2008-10-31 11:25:00,2.8,2.8,2.79,2.8,590000.0,2.8,2.8,2.79,2.8,590000.0
2008-10-31 11:30:00,2.8,2.8,2.78,2.78,950000.0,2.8,2.8,2.78,2.78,950000.0
2008-10-31 11:35:00,2.78,2.8,2.78,2.8,1088000.0,2.78,2.8,2.78,2.8,1088000.0
2008-10-31 11:40:00,2.8,2.8,2.79,2.79,844000.0,2.8,2.8,2.79,2.79,844000.0
2008-10-31 11:45:00,2.79,2.8,2.78,2.78,892000.0,2.79,2.8,2.78,2.78,892000.0
2008-10-31 11:50:00,2.78,2.8,2.78,2.8,892000.0,2.78,2.8,2.78,2.8,892000.0
2008-10-31 11:55:00,2.8,2.8,2.79,2.79,888000.0,2.8,2.8,2.79,2.79,888000.0
2008-10-31 12:00:00,2.8,2.8,2.78,2.79,566000.0,2.8,2.8,2.78,2.79,566000.0
2008-10-31 12:05:00,2.79,2.79,2.78,2.79,622000.0,2.79,2.79,2.78,2.79,622000.0
2008-10-31 12:10:00,2.79,2.79,2.78,2.78,710000.0,2.79,2.79,2.78,2.78,710000.0
2008-10-31 12:15:00,2.78,2.78,2.77,2.77,1544000.0,2.78,2.78,2.77,2.77,1544000.0
2008-10-31 12:20:00,2.77,2.78,2.76,2.76,1090000.0,2.77,2.78,2.76,2.76,1090000.0
2008-10-31 12:25:00,2.76,2.79,2.76,2.78,1890000.0,2.76,2.79,2.76,2.78,1890000.0
2008-10-31 12:30:00,2.78,2.79,2.77,2.79,596000.0,2.78,2.79,2.77,2.79,596000.0
2008-10-31 12:35:00,2.79,2.8,2.78,2.79,764000.0,2.79,2.8,2.78,2.79,764000.0
2008-10-31 12:40:00,2.79,2.8,2.78,2.79,724000.0,2.79,2.8,2.78,2.79,724000.0
2008-10-31 12:45:00,2.79,2.79,2.78,2.79,946000.0,2.79,2.79,2.78,2.79,946000.0
2008-10-31 12:50:00,2.79,2.8,2.79,2.79,988000.0,2.79,2.8,2.79,2.79,988000.0
2008-10-31 12:55:00,2.79,2.8,2.79,2.8,888000.0,2.79,2.8,2.79,2.8,888000.0
2008-10-31 13:00:00,2.8,2.8,2.8,2.8,1552000.0,2.8,2.8,2.8,2.8,1552000.0
2008-10-31 13:05:00,2.8,2.8,2.79,2.8,1616000.0,2.8,2.8,2.79,2.8,1616000.0
2008-10-31 13:10:00,2.8,2.81,2.79,2.8,2150000.0,2.8,2.81,2.79,2.8,2150000.0
2008-10-31 13:15:00,2.8,2.8,2.79,2.8,3148000.0,2.8,2.8,2.79,2.8,3148000.0
2008-10-31 13:20:00,2.8,2.83,2.8,2.83,2440000.0,2.8,2.83,2.8,2.83,2440000.0
2008-10-31 13:25:00,2.83,2.83,2.81,2.82,2160000.0,2.83,2.83,2.81,2.82,2160000.0
2008-10-31 13:30:00,2.82,2.84,2.82,2.84,1434000.0,2.82,2.84,2.82,2.84,1434000.0
2008-10-31 13:35:00,2.84,2.85,2.83,2.83,1594000.0,2.84,2.85,2.83,2.83,1594000.0
2008-10-31 13:40:00,2.83,2.84,2.81,2.83,1518000.0,2.83,2.84,2.81,2.83,1518000.0
2008-10-31 13:45:00,2.83,2.83,2.82,2.83,1150000.0,2.83,2.83,2.82,2.83,1150000.0
2008-10-31 13:50:00,2.83,2.83,2.81,2.81,1680000.0,2.83,2.83,2.81,2.81,1680000.0
2008-10-31 13:55:00,2.8,2.81,2.8,2.81,1558000.0,2.8,2.81,2.8,2.81,1558000.0
2008-10-31 14:00:00,2.8,2.81,2.8,2.81,1838000.0,2.8,2.81,2.8,2.81,1838000.0
2008-10-31 14:05:00,2.81,2.81,2.8,2.81,1376000.0,2.81,2.81,2.8,2.81,1376000.0
2008-10-31 14:10:00,2.81,2.81,2.8,2.8,1174000.0,2.81,2.81,2.8,2.8,1174000.0
2008-10-31 14:15:00,2.8,2.8,2.78,2.79,1552000.0,2.8,2.8,2.78,2.79,1552000.0
2008-10-31 14:20:00,2.79,2.79,2.78,2.79,1314000.0,2.79,2.79,2.78,2.79,1314000.0
2008-10-31 14:25:00,2.79,2.8,2.79,2.8,974000.0,2.79,2.8,2.79,2.8,974000.0
2008-10-31 14:30:00,2.8,2.8,2.78,2.8,1280000.0,2.8,2.8,2.78,2.8,1280000.0
2008-10-31 14:35:00,2.8,2.81,2.8,2.81,1760000.0,2.8,2.81,2.8,2.81,1760000.0
2008-10-31 14:40:00,2.81,2.81,2.79,2.8,1396000.0,2.81,2.81,2.79,2.8,1396000.0
2008-10-31 14:45:00,2.81,2.81,2.78,2.79,1096000.0,2.81,2.81,2.78,2.79,1096000.0
2008-10-31 14:50:00,2.79,2.81,2.79,2.8,1044000.0,2.79,2.81,2.79,2.8,1044000.0
2008-10-31 14:55:00,2.8,2.81,2.79,2.8,962000.0,2.8,2.81,2.79,2.8,962000.0
2008-10-31 15:00:00,2.8,2.83,2.8,2.82,2026000.0,2.8,2.83,2.8,2.82,2026000.0
2008-10-31 15:05:00,2.82,2.82,2.8,2.81,2204000.0,2.82,2.82,2.8,2.81,2204000.0
2008-10-31 15:10:00,2.81,2.82,2.79,2.8,2540000.0,2.81,2.82,2.79,2.8,2540000.0
2008-10-31 15:15:00,2.79,2.8,2.78,2.78,3318000.0,2.79,2.8,2.78,2.78,3318000.0
2008-10-31 15:20:00,2.78,2.8,2.78,2.79,4062000.0,2.78,2.8,2.78,2.79,4062000.0
2008-10-31 15:25:00,2.79,2.79,2.76,2.76,4096000.0,2.79,2.79,2.76,2.76,4096000.0
2008-10-31 15:30:00,2.76,2.77,2.75,2.76,4482000.0,2.76,2.77,2.75,2.76,4482000.0
2008-10-31 15:35:00,2.76,2.8,2.76,2.8,4266000.0,2.76,2.8,2.76,2.8,4266000.0
2008-10-31 15:40:00,2.8,2.8,2.76,2.76,4990000.0,2.8,2.8,2.76,2.76,4990000.0
2008-10-31 15:45:00,2.76,2.78,2.75,2.76,3926000.0,2.76,2.78,2.75,2.76,3926000.0
2008-10-31 15:50:00,2.76,2.79,2.76,2.79,5466000.0,2.76,2.79,2.76,2.79,5466000.0
2008-10-31 15:55:00,2.78,2.86,2.78,2.86,11384000.0,2.78,2.86,2.78,2.86,11384000.0
2008-11-03 09:30:00,2.82,2.86,2.81,2.82,3384000.0,2.82,2.86,2.81,2.82,3384000.0
2008-11-03 09:35:00,2.82,2.84,2.79,2.83,4628000.0,2.82,2.84,2.79,2.83,4628000.0
2008-11-03 09:40:00,2.83,2.85,2.82,2.84,2434000.0,2.83,2.85,2.82,2.84,2434000.0
2008-11-03 09:45:00,2.84,2.86,2.84,2.84,2462000.0,2.84,2.86,2.84,2.84,2462000.0
2008-11-03 09:50:00,2.85,2.85,2.83,2.83,1682000.0,2.85,2.85,2.83,2.83,1682000.0
2008-11-03 09:55:00,2.84,2.84,2.82,2.82,1060000.0,2.84,2.84,2.82,2.82,1060000.0
2008-11-03 10:00:00,2.82,2.84,2.81,2.82,2122000.0,2.82,2.84,2.81,2.82,2122000.0
2008-11-03 10:05:00,2.82,2.82,2.79,2.82,3278000.0,2.82,2.82,2.79,2.82,3278000.0
2008-11-03 10:10:00,2.82,2.84,2.82,2.84,1960000.0,2.82,2.84,2.82,2.84,1960000.0
2008-11-03 10:15:00,2.84,2.84,2.81,2.81,1192000.0,2.84,2.84,2.81,2.81,1192000.0
2008-11-03 10:20:00,2.81,2.82,2.81,2.81,2000000.0,2.81,2.82,2.81,2.81,2000000.0
2008-11-03 10:25:00,2.81,2.82,2.81,2.81,1082000.0,2.81,2.82,2.81,2.81,1082000.0
2008-11-03 10:30:00,2.81,2.83,2.81,2.83,1302000.0,2.81,2.83,2.81,2.83,1302000.0
2008-11-03 10:35:00,2.83,2.85,2.82,2.84,1034000.0,2.83,2.85,2.82,2.84,1034000.0
2008-11-03 10:40:00,2.84,2.84,2.83,2.83,926000.0,2.84,2.84,2.83,2.83,926000.0
2008-11-03 10:45:00,2.83,2.85,2.83,2.85,2162000.0,2.83,2.85,2.83,2.85,2162000.0
2008-11-03 10:50:00,2.85,2.86,2.84,2.85,1382000.0,2.85,2.86,2.84,2.85,1382000.0
2008-11-03 10:55:00,2.85,2.86,2.84,2.85,916000.0,2.85,2.86,2.84,2.85,916000.0
2008-11-03 11:00:00,2.86,2.86,2.85,2.85,1316000.0,2.86,2.86,2.85,2.85,1316000.0
2008-11-03 11:05:00,2.85,2.85,2.83,2.84,1066000.0,2.85,2.85,2.83,2.84,1066000.0
2008-11-03 11:10:00,2.84,2.85,2.84,2.84,786000.0,2.84,2.85,2.84,2.84,786000.0
2008-11-03 11:15:00,2.84,2.85,2.83,2.85,858000.0,2.84,2.85,2.83,2.85,858000.0
2008-11-03 11:20:00,2.84,2.85,2.84,2.84,1082000.0,2.84,2.85,2.84,2.84,1082000.0
2008-11-03 11:25:00,2.84,2.84,2.83,2.84,440000.0,2.84,2.84,2.83,2.84,440000.0
2008-11-03 11:30:00,2.84,2.84,2.83,2.83,216000.0,2.84,2.84,2.83,2.83,216000.0
2008-11-03 11:35:00,2.83,2.84,2.83,2.84,354000.0,2.83,2.84,2.83,2.84,354000.0
2008-11-03 11:40:00,2.84,2.84,2.84,2.84,768000.0,2.84,2.84,2.84,2.84,768000.0
2008-11-03 11:45:00,2.84,2.84,2.84,2.84,798000.0,2.84,2.84,2.84,2.84,798000.0
2008-11-03 11:50:00,2.84,2.84,2.84,2.84,620000.0,2.84,2.84,2.84,2.84,620000.0
2008-11-03 11:55:00,2.84,2.85,2.84,2.85,1080000.0,2.84,2.85,2.84,2.85,1080000.0
2008-11-03 12:00:00,2.85,2.85,2.85,2.85,488000.0,2.85,2.85,2.85,2.85,488000.0
2008-11-03 12:05:00,2.85,2.86,2.85,2.85,1736000.0,2.85,2.86,2.85,2.85,1736000.0
2008-11-03 12:10:00,2.85,2.86,2.85,2.85,868000.0,2.85,2.86,2.85,2.85,868000.0
2008-11-03 12:15:00,2.85,2.86,2.84,2.85,558000.0,2.85,2.86,2.84,2.85,558000.0
2008-11-03 12:20:00,2.85,2.85,2.85,2.85,874000.0,2.85,2.85,2.85,2.85,874000.0
2008-11-03 12:25:00,2.85,2.85,2.84,2.85,458000.0,2.85,2.85,2.84,2.85,458000.0
2008-11-03 12:30:00,2.85,2.85,2.84,2.84,716000.0,2.85,2.85,2.84,2.84,716000.0
2008-11-03 12:35:00,2.84,2.84,2.84,2.84,910000.0,2.84,2.84,2.84,2.84,910000.0
2008-11-03 12:40:00,2.84,2.84,2.84,2.84,676000.0,2.84,2.84,2.84,2.84,676000.0
2008-11-03 12:45:00,2.84,2.84,2.84,2.84,454000.0,2.84,2.84,2.84,2.84,454000.0
2008-11-03 12:50:00,2.84,2.85,2.84,2.84,746000.0,2.84,2.85,2.84,2.84,746000.0
2008-11-03 12:55:00,2.84,2.84,2.84,2.84,392000.0,2.84,2.84,2.84,2.84,392000.0
2008-11-03 13:00:00,2.84,2.85,2.84,2.84,540000.0,2.84,2.85,2.84,2.84,540000.0
2008-11-03 13:05:00,2.85,2.85,2.84,2.85,650000.0,2.85,2.85,2.84,2.85,650000.0
2008-11-03 13:10:00,2.85,2.85,2.85,2.85,720000.0,2.85,2.85,2.85,2.85,720000.0
2008-11-03 13:15:00,2.85,2.85,2.84,2.84,792000.0,2.85,2.85,2.84,2.84,792000.0
2008-11-03 13:20:00,2.84,2.84,2.84,2.84,1506000.0,2.84,2.84,2.84,2.84,1506000.0
2008-11-03 13:25:00,2.84,2.85,2.84,2.85,1226000.0,2.84,2.85,2.84,2.85,1226000.0
2008-11-03 13:30:00,2.85,2.85,2.84,2.84,802000.0,2.85,2.85,2.84,2.84,802000.0
2008-11-03 13:35:00,2.84,2.85,2.84,2.84,542000.0,2.84,2.85,2.84,2.84,542000.0
2008-11-03 13:40:00,2.84,2.85,2.84,2.84,952000.0,2.84,2.85,2.84,2.84,952000.0
2008-11-03 13:45:00,2.84,2.84,2.84,2.84,808000.0,2.84,2.84,2.84,2.84,808000.0
2008-11-03 13:50:00,2.84,2.84,2.84,2.84,504000.0,2.84,2.84,2.84,2.84,504000.0
2008-11-03 13:55:00,2.84,2.84,2.82,2.83,738000.0,2.84,2.84,2.82,2.83,738000.0
2008-11-03 14:00:00,2.83,2.83,2.81,2.82,1236000.0,2.83,2.83,2.81,2.82,1236000.0
2008-11-03 14:05:00,2.82,2.82,2.8,2.81,3060000.0,2.82,2.82,2.8,2.81,3060000.0
2008-11-03 14:10:00,2.81,2.82,2.79,2.79,1770000.0,2.81,2.82,2.79,2.79,1770000.0
2008-11-03 14:15:00,2.8,2.8,2.79,2.79,1314000.0,2.8,2.8,2.79,2.79,1314000.0
2008-11-03 14:20:00,2.79,2.8,2.79,2.8,1492000.0,2.79,2.8,2.79,2.8,1492000.0
2008-11-03 14:25:00,2.8,2.81,2.8,2.81,864000.0,2.8,2.81,2.8,2.81,864000.0
2008-11-03 14:30:00,2.81,2.81,2.79,2.79,1530000.0,2.81,2.81,2.79,2.79,1530000.0
2008-11-03 14:35:00,2.79,2.81,2.79,2.8,806000.0,2.79,2.81,2.79,2.8,806000.0
2008-11-03 14:40:00,2.8,2.8,2.79,2.79,884000.0,2.8,2.8,2.79,2.79,884000.0
2008-11-03 14:45:00,2.79,2.8,2.79,2.8,1180000.0,2.79,2.8,2.79,2.8,1180000.0
2008-11-03 14:50:00,2.8,2.81,2.8,2.81,968000.0,2.8,2.81,2.8,2.81,968000.0
2008-11-03 14:55:00,2.81,2.81,2.79,2.79,1022000.0,2.81,2.81,2.79,2.79,1022000.0
2008-11-03 15:00:00,2.79,2.79,2.77,2.77,1852000.0,2.79,2.79,2.77,2.77,1852000.0
2008-11-03 15:05:00,2.77,2.78,2.77,2.78,1340000.0,2.77,2.78,2.77,2.78,1340000.0
2008-11-03 15:10:00,2.78,2.79,2.76,2.76,1954000.0,2.78,2.79,2.76,2.76,1954000.0
2008-11-03 15:15:00,2.77,2.77,2.76,2.77,3278000.0,2.77,2.77,2.76,2.77,3278000.0
2008-11-03 15:20:00,2.77,2.77,2.75,2.76,3356000.0,2.77,2.77,2.75,2.76,3356000.0
2008-11-03 15:25:00,2.76,2.77,2.75,2.77,1768000.0,2.76,2.77,2.75,2.77,1768000.0
2008-11-03 15:30:00,2.77,2.78,2.76,2.78,2052000.0,2.77,2.78,2.76,2.78,2052000.0
2008-11-03 15:35:00,2.77,2.78,2.77,2.78,2362000.0,2.77,2.78,2.77,2.78,2362000.0
2008-11-03 15:40:00,2.78,2.8,2.78,2.79,2640000.0,2.78,2.8,2.78,2.79,2640000.0
2008-11-03 15:45:00,2.79,2.8,2.79,2.8,2328000.0,2.79,2.8,2.79,2.8,2328000.0
2008-11-03 15:50:00,2.8,2.8,2.78,2.78,3912000.0,2.8,2.8,2.78,2.78,3912000.0
2008-11-03 15:55:00,2.78,2.79,2.77,2.79,5026000.0,2.78,2.79,2.77,2.79,5026000.0
2008-11-04 09:30:00,2.86,2.89,2.83,2.88,4658000.0,2.86,2.89,2.83,2.88,4658000.0
2008-11-04 09:35:00,2.88,2.9,2.83,2.83,3060000.0,2.88,2.9,2.83,2.83,3060000.0
2008-11-04 09:40:00,2.83,2.85,2.82,2.85,1888000.0,2.83,2.85,2.82,2.85,1888000.0
2008-11-04 09:45:00,2.84,2.85,2.82,2.83,2382000.0,2.84,2.85,2.82,2.83,2382000.0
2008-11-04 09:50:00,2.83,2.84,2.8,2.82,2594000.0,2.83,2.84,2.8,2.82,2594000.0
2008-11-04 09:55:00,2.82,2.83,2.77,2.77,3272000.0,2.82,2.83,2.77,2.77,3272000.0
2008-11-04 10:00:00,2.77,2.79,2.76,2.78,1800000.0,2.77,2.79,2.76,2.78,1800000.0
2008-11-04 10:05:00,2.78,2.79,2.77,2.79,1738000.0,2.78,2.79,2.77,2.79,1738000.0
2008-11-04 10:10:00,2.79,2.82,2.79,2.81,2266000.0,2.79,2.82,2.79,2.81,2266000.0
2008-11-04 10:15:00,2.81,2.82,2.8,2.81,1136000.0,2.81,2.82,2.8,2.81,1136000.0
2008-11-04 10:20:00,2.81,2.81,2.79,2.8,1612000.0,2.81,2.81,2.79,2.8,1612000.0
2008-11-04 10:25:00,2.8,2.82,2.79,2.81,1466000.0,2.8,2.82,2.79,2.81,1466000.0
2008-11-04 10:30:00,2.82,2.84,2.81,2.83,1964000.0,2.82,2.84,2.81,2.83,1964000.0
2008-11-04 10:35:00,2.83,2.86,2.83,2.85,3068000.0,2.83,2.86,2.83,2.85,3068000.0
2008-11-04 10:40:00,2.85,2.86,2.84,2.85,3570000.0,2.85,2.86,2.84,2.85,3570000.0
2008-11-04 10:45:00,2.85,2.86,2.84,2.85,1282000.0,2.85,2.86,2.84,2.85,1282000.0
2008-11-04 10:50:00,2.85,2.85,2.84,2.84,1904000.0,2.85,2.85,2.84,2.84,1904000.0
2008-11-04 10:55:00,2.84,2.85,2.83,2.84,1364000.0,2.84,2.85,2.83,2.84,1364000.0
2008-11-04 11:00:00,2.84,2.87,2.84,2.86,3020000.0,2.84,2.87,2.84,2.86,3020000.0
2008-11-04 11:05:00,2.87,2.87,2.85,2.86,1868000.0,2.87,2.87,2.85,2.86,1868000.0
2008-11-04 11:10:00,2.86,2.88,2.86,2.88,3448000.0,2.86,2.88,2.86,2.88,3448000.0
2008-11-04 11:15:00,2.88,2.9,2.88,2.89,2574000.0,2.88,2.9,2.88,2.89,2574000.0
2008-11-04 11:20:00,2.89,2.89,2.87,2.88,1798000.0,2.89,2.89,2.87,2.88,1798000.0
2008-11-04 11:25:00,2.88,2.89,2.87,2.89,1426000.0,2.88,2.89,2.87,2.89,1426000.0
2008-11-04 11:30:00,2.89,2.89,2.87,2.88,2004000.0,2.89,2.89,2.87,2.88,2004000.0
2008-11-04 11:35:00,2.88,2.89,2.88,2.88,1744000.0,2.88,2.89,2.88,2.88,1744000.0
2008-11-04 11:40:00,2.88,2.89,2.87,2.89,1100000.0,2.88,2.89,2.87,2.89,1100000.0
2008-11-04 11:45:00,2.89,2.9,2.89,2.9,1238000.0,2.89,2.9,2.89,2.9,1238000.0
2008-11-04 11:50:00,2.9,2.91,2.89,2.91,3706000.0,2.9,2.91,2.89,2.91,3706000.0
2008-11-04 11:55:00,2.91,2.92,2.9,2.92,2612000.0,2.91,2.92,2.9,2.92,2612000.0
2008-11-04 12:00:00,2.92,2.93,2.91,2.91,2714000.0,2.92,2.93,2.91,2.91,2714000.0
2008-11-04 12:05:00,2.9,2.91,2.88,2.88,2198000.0,2.9,2.91,2.88,2.88,2198000.0
2008-11-04 12:10:00,2.88,2.9,2.87,2.89,1714000.0,2.88,2.9,2.87,2.89,1714000.0
2008-11-04 12:15:00,2.89,2.9,2.89,2.89,652000.0,2.89,2.9,2.89,2.89,652000.0
2008-11-04 12:20:00,2.89,2.9,2.89,2.9,558000.0,2.89,2.9,2.89,2.9,558000.0
2008-11-04 12:25:00,2.9,2.9,2.87,2.87,1230000.0,2.9,2.9,2.87,2.87,1230000.0
2008-11-04 12:30:00,2.88,2.88,2.86,2.87,1680000.0,2.88,2.88,2.86,2.87,1680000.0
2008-11-04 12:35:00,2.87,2.89,2.87,2.89,1106000.0,2.87,2.89,2.87,2.89,1106000.0
2008-11-04 12:40:00,2.89,2.89,2.88,2.89,1200000.0,2.89,2.89,2.88,2.89,1200000.0
2008-11-04 12:45:00,2.89,2.9,2.89,2.9,898000.0,2.89,2.9,2.89,2.9,898000.0
2008-11-04 12:50:00,2.9,2.9,2.89,2.9,602000.0,2.9,2.9,2.89,2.9,602000.0
2008-11-04 12:55:00,2.9,2.91,2.9,2.91,790000.0,2.9,2.91,2.9,2.91,790000.0
2008-11-04 13:00:00,2.91,2.91,2.9,2.91,1714000.0,2.91,2.91,2.9,2.91,1714000.0
2008-11-04 13:05:00,2.9,2.91,2.9,2.9,1156000.0,2.9,2.91,2.9,2.9,1156000.0
2008-11-04 13:10:00,2.9,2.9,2.89,2.89,1052000.0,2.9,2.9,2.89,2.89,1052000.0
2008-11-04 13:15:00,2.9,2.9,2.89,2.89,1294000.0,2.9,2.9,2.89,2.89,1294000.0
2008-11-04 13:20:00,2.89,2.91,2.89,2.91,724000.0,2.89,2.91,2.89,2.91,724000.0
2008-11-04 13:25:00,2.91,2.91,2.9,2.91,506000.0,2.91,2.91,2.9,2.91,506000.0
2008-11-04 13:30:00,2.91,2.91,2.9,2.9,774000.0,2.91,2.91,2.9,2.9,774000.0
2008-11-04 13:35:00,2.9,2.9,2.88,2.89,1646000.0,2.9,2.9,2.88,2.89,1646000.0
2008-11-04 13:40:00,2.89,2.9,2.89,2.89,1418000.0,2.89,2.9,2.89,2.89,1418000.0
2008-11-04 13:45:00,2.89,2.9,2.89,2.9,814000.0,2.89,2.9,2.89,2.9,814000.0
2008-11-04 13:50:00,2.9,2.9,2.88,2.89,628000.0,2.9,2.9,2.88,2.89,628000.0
2008-11-04 13:55:00,2.88,2.9,2.88,2.89,512000.0,2.88,2.9,2.88,2.89,512000.0
2008-11-04 14:00:00,2.89,2.89,2.87,2.87,1308000.0,2.89,2.89,2.87,2.87,1308000.0
2008-11-04 14:05:00,2.87,2.88,2.87,2.88,1490000.0,2.87,2.88,2.87,2.88,1490000.0
2008-11-04 14:10:00,2.87,2.89,2.87,2.89,1750000.0,2.87,2.89,2.87,2.89,1750000.0
2008-11-04 14:15:00,2.88,2.89,2.87,2.89,1618000.0,2.88,2.89,2.87,2.89,1618000.0
2008-11-04 14:20:00,2.89,2.89,2.88,2.88,706000.0,2.89,2.89,2.88,2.88,706000.0
2008-11-04 14:25:00,2.88,2.9,2.88,2.9,708000.0,2.88,2.9,2.88,2.9,708000.0
2008-11-04 14:30:00,2.9,2.9,2.88,2.89,718000.0,2.9,2.9,2.88,2.89,718000.0
2008-11-04 14:35:00,2.89,2.9,2.89,2.89,666000.0,2.89,2.9,2.89,2.89,666000.0
2008-11-04 14:40:00,2.89,2.9,2.89,2.9,1056000.0,2.89,2.9,2.89,2.9,1056000.0
2008-11-04 14:45:00,2.9,2.9,2.88,2.88,1130000.0,2.9,2.9,2.88,2.88,1130000.0
2008-11-04 14:50:00,2.88,2.88,2.86,2.86,1844000.0,2.88,2.88,2.86,2.86,1844000.0
2008-11-04 14:55:00,2.86,2.88,2.86,2.87,1850000.0,2.86,2.88,2.86,2.87,1850000.0
2008-11-04 15:00:00,2.87,2.88,2.85,2.86,2028000.0,2.87,2.88,2.85,2.86,2028000.0
2008-11-04 15:05:00,2.86,2.88,2.85,2.87,1924000.0,2.86,2.88,2.85,2.87,1924000.0
2008-11-04 15:10:00,2.87,2.89,2.86,2.89,1980000.0,2.87,2.89,2.86,2.89,1980000.0
2008-11-04 15:15:00,2.89,2.89,2.88,2.89,1178000.0,2.89,2.89,2.88,2.89,1178000.0
2008-11-04 15:20:00,2.88,2.89,2.87,2.89,1702000.0,2.88,2.89,2.87,2.89,1702000.0
2008-11-04 15:25:00,2.9,2.9,2.89,2.89,2606000.0,2.9,2.9,2.89,2.89,2606000.0
2008-11-04 15:30:00,2.89,2.91,2.89,2.9,2200000.0,2.89,2.91,2.89,2.9,2200000.0
2008-11-04 15:35:00,2.91,2.91,2.89,2.9,1566000.0,2.91,2.91,2.89,2.9,1566000.0
2008-11-04 15:40:00,2.9,2.91,2.89,2.91,1736000.0,2.9,2.91,2.89,2.91,1736000.0
2008-11-04 15:45:00,2.91,2.94,2.91,2.92,5488000.0,2.91,2.94,2.91,2.92,5488000.0
2008-11-04 15:50:00,2.92,2.93,2.9,2.91,5122000.0,2.92,2.93,2.9,2.91,5122000.0
2008-11-04 15:55:00,2.92,2.94,2.91,2.93,4996000.0,2.92,2.94,2.91,2.93,4996000.0
2008-11-05 09:30:00,2.87,2.87,2.81,2.82,7648000.0,2.87,2.87,2.81,2.82,7648000.0
2008-11-05 09:35:00,2.82,2.9,2.81,2.86,5858000.0,2.82,2.9,2.81,2.86,5858000.0
2008-11-05 09:40:00,2.86,2.86,2.82,2.82,3156000.0,2.86,2.86,2.82,2.82,3156000.0
2008-11-05 09:45:00,2.82,2.84,2.81,2.82,4382000.0,2.82,2.84,2.81,2.82,4382000.0
2008-11-05 09:50:00,2.82,2.82,2.79,2.79,4826000.0,2.82,2.82,2.79,2.79,4826000.0
2008-11-05 09:55:00,2.79,2.79,2.77,2.78,4542000.0,2.79,2.79,2.77,2.78,4542000.0
2008-11-05 10:00:00,2.78,2.8,2.78,2.79,3290000.0,2.78,2.8,2.78,2.79,3290000.0
2008-11-05 10:05:00,2.79,2.79,2.76,2.78,3908000.0,2.79,2.79,2.76,2.78,3908000.0
2008-11-05 10:10:00,2.78,2.78,2.76,2.77,3808000.0,2.78,2.78,2.76,2.77,3808000.0
2008-11-05 10:15:00,2.77,2.79,2.77,2.78,2534000.0,2.77,2.79,2.77,2.78,2534000.0
2008-11-05 10:20:00,2.78,2.81,2.78,2.8,2666000.0,2.78,2.81,2.78,2.8,2666000.0
2008-11-05 10:25:00,2.8,2.81,2.79,2.8,1782000.0,2.8,2.81,2.79,2.8,1782000.0
2008-11-05 10:30:00,2.8,2.82,2.8,2.81,2060000.0,2.8,2.82,2.8,2.81,2060000.0
2008-11-05 10:35:00,2.81,2.81,2.79,2.79,2378000.0,2.81,2.81,2.79,2.79,2378000.0
2008-11-05 10:40:00,2.79,2.81,2.79,2.8,1524000.0,2.79,2.81,2.79,2.8,1524000.0
2008-11-05 10:45:00,2.8,2.81,2.79,2.8,1108000.0,2.8,2.81,2.79,2.8,1108000.0
2008-11-05 10:50:00,2.8,2.81,2.77,2.78,3564000.0,2.8,2.81,2.77,2.78,3564000.0
2008-11-05 10:55:00,2.78,2.78,2.77,2.78,1870000.0,2.78,2.78,2.77,2.78,1870000.0
2008-11-05 11:00:00,2.78,2.8,2.77,2.78,2810000.0,2.78,2.8,2.77,2.78,2810000.0
2008-11-05 11:05:00,2.78,2.8,2.78,2.8,2538000.0,2.78,2.8,2.78,2.8,2538000.0
2008-11-05 11:10:00,2.8,2.81,2.79,2.8,1474000.0,2.8,2.81,2.79,2.8,1474000.0
2008-11-05 11:15:00,2.8,2.8,2.78,2.79,1304000.0,2.8,2.8,2.78,2.79,1304000.0
2008-11-05 11:20:00,2.79,2.79,2.77,2.78,1156000.0,2.79,2.79,2.77,2.78,1156000.0
2008-11-05 11:25:00,2.78,2.78,2.77,2.77,1034000.0,2.78,2.78,2.77,2.77,1034000.0
2008-11-05 11:30:00,2.77,2.77,2.76,2.76,2240000.0,2.77,2.77,2.76,2.76,2240000.0
2008-11-05 11:35:00,2.76,2.76,2.75,2.75,1610000.0,2.76,2.76,2.75,2.75,1610000.0
2008-11-05 11:40:00,2.75,2.76,2.74,2.75,2392000.0,2.75,2.76,2.74,2.75,2392000.0
2008-11-05 11:45:00,2.75,2.75,2.73,2.74,2448000.0,2.75,2.75,2.73,2.74,2448000.0
2008-11-05 11:50:00,2.74,2.75,2.73,2.74,1464000.0,2.74,2.75,2.73,2.74,1464000.0
2008-11-05 11:55:00,2.74,2.75,2.73,2.75,704000.0,2.74,2.75,2.73,2.75,704000.0
2008-11-05 12:00:00,2.75,2.75,2.73,2.73,4350000.0,2.75,2.75,2.73,2.73,4350000.0
2008-11-05 12:05:00,2.73,2.73,2.71,2.72,1984000.0,2.73,2.73,2.71,2.72,1984000.0
2008-11-05 12:10:00,2.72,2.73,2.72,2.72,1646000.0,2.72,2.73,2.72,2.72,1646000.0
2008-11-05 12:15:00,2.72,2.73,2.71,2.72,1586000.0,2.72,2.73,2.71,2.72,1586000.0
2008-11-05 12:20:00,2.72,2.73,2.72,2.73,1536000.0,2.72,2.73,2.72,2.73,1536000.0
2008-11-05 12:25:00,2.72,2.72,2.68,2.69,3268000.0,2.72,2.72,2.68,2.69,3268000.0
2008-11-05 12:30:00,2.69,2.72,2.69,2.71,2754000.0,2.69,2.72,2.69,2.71,2754000.0
2008-11-05 12:35:00,2.71,2.71,2.69,2.69,1312000.0,2.71,2.71,2.69,2.69,1312000.0
2008-11-05 12:40:00,2.69,2.7,2.68,2.7,1508000.0,2.69,2.7,2.68,2.7,1508000.0
2008-11-05 12:45:00,2.7,2.72,2.7,2.72,1448000.0,2.7,2.72,2.7,2.72,1448000.0
2008-11-05 12:50:00,2.72,2.72,2.69,2.7,1298000.0,2.72,2.72,2.69,2.7,1298000.0
2008-11-05 12:55:00,2.7,2.7,2.69,2.7,1836000.0,2.7,2.7,2.69,2.7,1836000.0
2008-11-05 13:00:00,2.7,2.7,2.69,2.7,1550000.0,2.7,2.7,2.69,2.7,1550000.0
2008-11-05 13:05:00,2.7,2.7,2.69,2.7,2138000.0,2.7,2.7,2.69,2.7,2138000.0
2008-11-05 13:10:00,2.69,2.71,2.69,2.7,1946000.0,2.69,2.71,2.69,2.7,1946000.0
2008-11-05 13:15:00,2.7,2.71,2.7,2.7,1616000.0,2.7,2.71,2.7,2.7,1616000.0
2008-11-05 13:20:00,2.7,2.7,2.67,2.68,2882000.0,2.7,2.7,2.67,2.68,2882000.0
2008-11-05 13:25:00,2.68,2.69,2.68,2.68,1326000.0,2.68,2.69,2.68,2.68,1326000.0
2008-11-05 13:30:00,2.68,2.69,2.67,2.68,2450000.0,2.68,2.69,2.67,2.68,2450000.0
2008-11-05 13:35:00,2.68,2.68,2.67,2.68,1366000.0,2.68,2.68,2.67,2.68,1366000.0
2008-11-05 13:40:00,2.68,2.7,2.67,2.7,1810000.0,2.68,2.7,2.67,2.7,1810000.0
2008-11-05 13:45:00,2.7,2.7,2.69,2.7,1632000.0,2.7,2.7,2.69,2.7,1632000.0
2008-11-05 13:50:00,2.7,2.7,2.68,2.68,1592000.0,2.7,2.7,2.68,2.68,1592000.0
2008-11-05 13:55:00,2.68,2.69,2.68,2.68,1352000.0,2.68,2.69,2.68,2.68,1352000.0
2008-11-05 14:00:00,2.68,2.69,2.67,2.67,1880000.0,2.68,2.69,2.67,2.67,1880000.0
2008-11-05 14:05:00,2.67,2.67,2.66,2.66,1696000.0,2.67,2.67,2.66,2.66,1696000.0
2008-11-05 14:10:00,2.66,2.68,2.66,2.67,1366000.0,2.66,2.68,2.66,2.67,1366000.0
2008-11-05 14:15:00,2.67,2.68,2.66,2.67,1466000.0,2.67,2.68,2.66,2.67,1466000.0
2008-11-05 14:20:00,2.67,2.67,2.65,2.65,1928000.0,2.67,2.67,2.65,2.65,1928000.0
2008-11-05 14:25:00,2.65,2.67,2.65,2.66,1942000.0,2.65,2.67,2.65,2.66,1942000.0
2008-11-05 14:30:00,2.66,2.69,2.66,2.69,4322000.0,2.66,2.69,2.66,2.69,4322000.0
2008-11-05 14:35:00,2.69,2.7,2.68,2.68,3396000.0,2.69,2.7,2.68,2.68,3396000.0
2008-11-05 14:40:00,2.68,2.68,2.67,2.68,2078000.0,2.68,2.68,2.67,2.68,2078000.0
2008-11-05 14:45:00,2.68,2.69,2.66,2.67,2984000.0,2.68,2.69,2.66,2.67,2984000.0
2008-11-05 14:50:00,2.67,2.68,2.66,2.68,1976000.0,2.67,2.68,2.66,2.68,1976000.0
2008-11-05 14:55:00,2.68,2.68,2.66,2.66,2104000.0,2.68,2.68,2.66,2.66,2104000.0
2008-11-05 15:00:00,2.66,2.67,2.66,2.67,1698000.0,2.66,2.67,2.66,2.67,1698000.0
2008-11-05 15:05:00,2.67,2.68,2.66,2.66,3226000.0,2.67,2.68,2.66,2.66,3226000.0
2008-11-05 15:10:00,2.66,2.67,2.65,2.66,3262000.0,2.66,2.67,2.65,2.66,3262000.0
2008-11-05 15:15:00,2.66,2.67,2.65,2.65,3112000.0,2.66,2.67,2.65,2.65,3112000.0
2008-11-05 15:20:00,2.65,2.66,2.63,2.64,3760000.0,2.65,2.66,2.63,2.64,3760000.0
2008-11-05 15:25:00,2.64,2.65,2.63,2.64,2232000.0,2.64,2.65,2.63,2.64,2232000.0
2008-11-05 15:30:00,2.64,2.64,2.62,2.63,3846000.0,2.64,2.64,2.62,2.63,3846000.0
2008-11-05 15:35:00,2.63,2.63,2.6,2.6,5026000.0,2.63,2.63,2.6,2.6,5026000.0
2008-11-05 15:40:00,2.61,2.63,2.6,2.63,3864000.0,2.61,2.63,2.6,2.63,3864000.0
2008-11-05 15:45:00,2.63,2.66,2.62,2.65,5686000.0,2.63,2.66,2.62,2.65,5686000.0
2008-11-05 15:50:00,2.65,2.66,2.61,2.62,6530000.0,2.65,2.66,2.61,2.62,6530000.0
2008-11-05 15:55:00,2.61,2.62,2.58,2.6,11328000.0,2.61,2.62,2.58,2.6,11328000.0
2008-11-06 09:30:00,2.49,2.5,2.44,2.5,16284000.0,2.49,2.5,2.44,2.5,16284000.0
2008-11-06 09:35:00,2.5,2.55,2.49,2.52,8324000.0,2.5,2.55,2.49,2.52,8324000.0
2008-11-06 09:40:00,2.52,2.54,2.5,2.51,6944000.0,2.52,2.54,2.5,2.51,6944000.0
2008-11-06 09:45:00,2.52,2.52,2.5,2.5,4404000.0,2.52,2.52,2.5,2.5,4404000.0
2008-11-06 09:50:00,2.5,2.5,2.45,2.46,5774000.0,2.5,2.5,2.45,2.46,5774000.0
2008-11-06 09:55:00,2.46,2.47,2.45,2.45,5768000.0,2.46,2.47,2.45,2.45,5768000.0
2008-11-06 10:00:00,2.45,2.46,2.43,2.43,5194000.0,2.45,2.46,2.43,2.43,5194000.0
2008-11-06 10:05:00,2.43,2.44,2.43,2.43,4832000.0,2.43,2.44,2.43,2.43,4832000.0
2008-11-06 10:10:00,2.43,2.47,2.43,2.46,4872000.0,2.43,2.47,2.43,2.46,4872000.0
2008-11-06 10:15:00,2.46,2.5,2.46,2.49,3946000.0,2.46,2.5,2.46,2.49,3946000.0
2008-11-06 10:20:00,2.49,2.5,2.48,2.48,3650000.0,2.49,2.5,2.48,2.48,3650000.0
2008-11-06 10:25:00,2.48,2.48,2.45,2.46,2378000.0,2.48,2.48,2.45,2.46,2378000.0
2008-11-06 10:30:00,2.46,2.48,2.45,2.48,2198000.0,2.46,2.48,2.45,2.48,2198000.0
2008-11-06 10:35:00,2.48,2.49,2.48,2.48,3106000.0,2.48,2.49,2.48,2.48,3106000.0
2008-11-06 10:40:00,2.48,2.48,2.45,2.45,2190000.0,2.48,2.48,2.45,2.45,2190000.0
2008-11-06 10:45:00,2.45,2.46,2.44,2.46,2038000.0,2.45,2.46,2.44,2.46,2038000.0
2008-11-06 10:50:00,2.46,2.46,2.43,2.43,2434000.0,2.46,2.46,2.43,2.43,2434000.0
2008-11-06 10:55:00,2.43,2.46,2.43,2.46,1608000.0,2.43,2.46,2.43,2.46,1608000.0
2008-11-06 11:00:00,2.46,2.48,2.46,2.48,3558000.0,2.46,2.48,2.46,2.48,3558000.0
2008-11-06 11:05:00,2.48,2.49,2.45,2.45,1722000.0,2.48,2.49,2.45,2.45,1722000.0
2008-11-06 11:10:00,2.45,2.46,2.44,2.45,1316000.0,2.45,2.46,2.44,2.45,1316000.0
2008-11-06 11:15:00,2.45,2.45,2.44,2.45,1910000.0,2.45,2.45,2.44,2.45,1910000.0
2008-11-06 11:20:00,2.45,2.45,2.44,2.45,2816000.0,2.45,2.45,2.44,2.45,2816000.0
2008-11-06 11:25:00,2.45,2.47,2.44,2.46,2096000.0,2.45,2.47,2.44,2.46,2096000.0
2008-11-06 11:30:00,2.47,2.47,2.46,2.47,2980000.0,2.47,2.47,2.46,2.47,2980000.0
2008-11-06 11:35:00,2.47,2.47,2.45,2.46,1956000.0,2.47,2.47,2.45,2.46,1956000.0
2008-11-06 11:40:00,2.46,2.48,2.46,2.47,2228000.0,2.46,2.48,2.46,2.47,2228000.0
2008-11-06 11:45:00,2.47,2.49,2.46,2.48,3862000.0,2.47,2.49,2.46,2.48,3862000.0
2008-11-06 11:50:00,2.48,2.48,2.47,2.47,2164000.0,2.48,2.48,2.47,2.47,2164000.0
2008-11-06 11:55:00,2.47,2.48,2.46,2.47,1242000.0,2.47,2.48,2.46,2.47,1242000.0
2008-11-06 12:00:00,2.46,2.47,2.45,2.46,1350000.0,2.46,2.47,2.45,2.46,1350000.0
2008-11-06 12:05:00,2.46,2.47,2.45,2.45,2080000.0,2.46,2.47,2.45,2.45,2080000.0
2008-11-06 12:10:00,2.45,2.46,2.45,2.45,1728000.0,2.45,2.46,2.45,2.45,1728000.0
2008-11-06 12:15:00,2.45,2.45,2.44,2.45,1590000.0,2.45,2.45,2.44,2.45,1590000.0
2008-11-06 12:20:00,2.44,2.45,2.44,2.44,2872000.0,2.44,2.45,2.44,2.44,2872000.0
2008-11-06 12:25:00,2.44,2.44,2.44,2.44,2064000.0,2.44,2.44,2.44,2.44,2064000.0
2008-11-06 12:30:00,2.44,2.44,2.43,2.44,2390000.0,2.44,2.44,2.43,2.44,2390000.0
2008-11-06 12:35:00,2.44,2.44,2.43,2.43,2028000.0,2.44,2.44,2.43,2.43,2028000.0
2008-11-06 12:40:00,2.43,2.44,2.42,2.42,3440000.0,2.43,2.44,2.42,2.42,3440000.0
2008-11-06 12:45:00,2.43,2.43,2.42,2.43,3202000.0,2.43,2.43,2.42,2.43,3202000.0
2008-11-06 12:50:00,2.43,2.44,2.42,2.43,2792000.0,2.43,2.44,2.42,2.43,2792000.0
2008-11-06 12:55:00,2.43,2.43,2.41,2.42,2538000.0,2.43,2.43,2.41,2.42,2538000.0
2008-11-06 13:00:00,2.42,2.42,2.41,2.42,2686000.0,2.42,2.42,2.41,2.42,2686000.0
2008-11-06 13:05:00,2.42,2.42,2.41,2.41,2022000.0,2.42,2.42,2.41,2.41,2022000.0
2008-11-06 13:10:00,2.41,2.42,2.41,2.42,1538000.0,2.41,2.42,2.41,2.42,1538000.0
2008-11-06 13:15:00,2.42,2.42,2.41,2.41,2410000.0,2.42,2.42,2.41,2.41,2410000.0
2008-11-06 13:20:00,2.41,2.42,2.41,2.41,2712000.0,2.41,2.42,2.41,2.41,2712000.0
2008-11-06 13:25:00,2.41,2.41,2.4,2.4,2304000.0,2.41,2.41,2.4,2.4,2304000.0
2008-11-06 13:30:00,2.4,2.4,2.39,2.39,3058000.0,2.4,2.4,2.39,2.39,3058000.0
2008-11-06 13:35:00,2.39,2.4,2.38,2.38,3052000.0,2.39,2.4,2.38,2.38,3052000.0
2008-11-06 13:40:00,2.38,2.38,2.38,2.38,2576000.0,2.38,2.38,2.38,2.38,2576000.0
2008-11-06 13:45:00,2.38,2.39,2.37,2.39,3296000.0,2.38,2.39,2.37,2.39,3296000.0
2008-11-06 13:50:00,2.39,2.39,2.38,2.39,3108000.0,2.39,2.39,2.38,2.39,3108000.0
2008-11-06 13:55:00,2.39,2.4,2.39,2.39,2598000.0,2.39,2.4,2.39,2.39,2598000.0
2008-11-06 14:00:00,2.39,2.39,2.38,2.39,2522000.0,2.39,2.39,2.38,2.39,2522000.0
2008-11-06 14:05:00,2.39,2.4,2.39,2.4,3316000.0,2.39,2.4,2.39,2.4,3316000.0
2008-11-06 14:10:00,2.4,2.4,2.39,2.4,3082000.0,2.4,2.4,2.39,2.4,3082000.0
2008-11-06 14:15:00,2.4,2.4,2.39,2.4,2338000.0,2.4,2.4,2.39,2.4,2338000.0
2008-11-06 14:20:00,2.4,2.4,2.39,2.4,1610000.0,2.4,2.4,2.39,2.4,1610000.0
2008-11-06 14:25:00,2.4,2.4,2.37,2.38,2416000.0,2.4,2.4,2.37,2.38,2416000.0
2008-11-06 14:30:00,2.38,2.39,2.38,2.39,1266000.0,2.38,2.39,2.38,2.39,1266000.0
2008-11-06 14:35:00,2.39,2.41,2.39,2.41,3984000.0,2.39,2.41,2.39,2.41,3984000.0
2008-11-06 14:40:00,2.41,2.43,2.4,2.43,4288000.0,2.41,2.43,2.4,2.43,4288000.0
2008-11-06 14:45:00,2.43,2.44,2.42,2.43,3840000.0,2.43,2.44,2.42,2.43,3840000.0
2008-11-06 14:50:00,2.43,2.44,2.42,2.42,3348000.0,2.43,2.44,2.42,2.42,3348000.0
2008-11-06 14:55:00,2.42,2.42,2.4,2.41,2918000.0,2.42,2.42,2.4,2.41,2918000.0
2008-11-06 15:00:00,2.41,2.42,2.39,2.39,3110000.0,2.41,2.42,2.39,2.39,3110000.0
2008-11-06 15:05:00,2.39,2.39,2.38,2.38,3400000.0,2.39,2.39,2.38,2.38,3400000.0
2008-11-06 15:10:00,2.38,2.39,2.37,2.38,2780000.0,2.38,2.39,2.37,2.38,2780000.0
2008-11-06 15:15:00,2.38,2.4,2.38,2.4,2504000.0,2.38,2.4,2.38,2.4,2504000.0
2008-11-06 15:20:00,2.4,2.4,2.38,2.39,2802000.0,2.4,2.4,2.38,2.39,2802000.0
2008-11-06 15:25:00,2.39,2.39,2.37,2.38,2530000.0,2.39,2.39,2.37,2.38,2530000.0
2008-11-06 15:30:00,2.38,2.39,2.36,2.37,3248000.0,2.38,2.39,2.36,2.37,3248000.0
2008-11-06 15:35:00,2.37,2.37,2.34,2.34,4808000.0,2.37,2.37,2.34,2.34,4808000.0
2008-11-06 15:40:00,2.34,2.36,2.34,2.35,5850000.0,2.34,2.36,2.34,2.35,5850000.0
2008-11-06 15:45:00,2.35,2.36,2.32,2.32,10282000.0,2.35,2.36,2.32,2.32,10282000.0
2008-11-06 15:50:00,2.32,2.36,2.32,2.34,8844000.0,2.32,2.36,2.32,2.34,8844000.0
2008-11-06 15:55:00,2.34,2.47,2.34,2.36,8034000.0,2.34,2.47,2.34,2.36,8034000.0
2008-11-07 09:30:00,2.39,2.44,2.38,2.43,6464000.0,2.39,2.44,2.38,2.43,6464000.0
2008-11-07 09:35:00,2.43,2.44,2.37,2.38,5950000.0,2.43,2.44,2.37,2.38,5950000.0
2008-11-07 09:40:00,2.38,2.4,2.36,2.37,3146000.0,2.38,2.4,2.36,2.37,3146000.0
2008-11-07 09:45:00,2.37,2.37,2.35,2.36,3212000.0,2.37,2.37,2.35,2.36,3212000.0
2008-11-07 09:50:00,2.36,2.38,2.35,2.38,1926000.0,2.36,2.38,2.35,2.38,1926000.0
2008-11-07 09:55:00,2.38,2.4,2.38,2.39,2874000.0,2.38,2.4,2.38,2.39,2874000.0
2008-11-07 10:00:00,2.39,2.42,2.39,2.42,2644000.0,2.39,2.42,2.39,2.42,2644000.0
2008-11-07 10:05:00,2.42,2.42,2.4,2.41,2082000.0,2.42,2.42,2.4,2.41,2082000.0
2008-11-07 10:10:00,2.41,2.41,2.4,2.41,2500000.0,2.41,2.41,2.4,2.41,2500000.0
2008-11-07 10:15:00,2.41,2.42,2.41,2.42,1686000.0,2.41,2.42,2.41,2.42,1686000.0
2008-11-07 10:20:00,2.42,2.45,2.42,2.44,2926000.0,2.42,2.45,2.42,2.44,2926000.0
2008-11-07 10:25:00,2.44,2.46,2.44,2.45,3506000.0,2.44,2.46,2.44,2.45,3506000.0
2008-11-07 10:30:00,2.45,2.46,2.43,2.44,2986000.0,2.45,2.46,2.43,2.44,2986000.0
2008-11-07 10:35:00,2.44,2.48,2.44,2.47,3172000.0,2.44,2.48,2.44,2.47,3172000.0
2008-11-07 10:40:00,2.47,2.47,2.46,2.46,1768000.0,2.47,2.47,2.46,2.46,1768000.0
2008-11-07 10:45:00,2.46,2.46,2.43,2.44,2016000.0,2.46,2.46,2.43,2.44,2016000.0
2008-11-07 10:50:00,2.44,2.44,2.43,2.44,1306000.0,2.44,2.44,2.43,2.44,1306000.0
2008-11-07 10:55:00,2.44,2.44,2.43,2.44,678000.0,2.44,2.44,2.43,2.44,678000.0
2008-11-07 11:00:00,2.44,2.44,2.42,2.42,2096000.0,2.44,2.44,2.42,2.42,2096000.0
2008-11-07 11:05:00,2.42,2.42,2.4,2.41,1510000.0,2.42,2.42,2.4,2.41,1510000.0
2008-11-07 11:10:00,2.41,2.42,2.41,2.42,1102000.0,2.41,2.42,2.41,2.42,1102000.0
2008-11-07 11:15:00,2.42,2.43,2.41,2.42,1084000.0,2.42,2.43,2.41,2.42,1084000.0
2008-11-07 11:20:00,2.42,2.43,2.4,2.41,1954000.0,2.42,2.43,2.4,2.41,1954000.0
2008-11-07 11:25:00,2.41,2.41,2.39,2.4,2248000.0,2.41,2.41,2.39,2.4,2248000.0
2008-11-07 11:30:00,2.4,2.41,2.39,2.41,1732000.0,2.4,2.41,2.39,2.41,1732000.0
2008-11-07 11:35:00,2.41,2.42,2.4,2.4,1446000.0,2.41,2.42,2.4,2.4,1446000.0
2008-11-07 11:40:00,2.4,2.41,2.4,2.41,704000.0,2.4,2.41,2.4,2.41,704000.0
2008-11-07 11:45:00,2.41,2.42,2.4,2.41,1124000.0,2.41,2.42,2.4,2.41,1124000.0
2008-11-07 11:50:00,2.41,2.41,2.4,2.41,1136000.0,2.41,2.41,2.4,2.41,1136000.0
2008-11-07 11:55:00,2.41,2.42,2.41,2.42,1446000.0,2.41,2.42,2.41,2.42,1446000.0
2008-11-07 12:00:00,2.42,2.43,2.42,2.43,1014000.0,2.42,2.43,2.42,2.43,1014000.0
2008-11-07 12:05:00,2.43,2.44,2.42,2.43,1060000.0,2.43,2.44,2.42,2.43,1060000.0
2008-11-07 12:10:00,2.43,2.43,2.42,2.42,442000.0,2.43,2.43,2.42,2.42,442000.0
2008-11-07 12:15:00,2.42,2.42,2.41,2.42,1402000.0,2.42,2.42,2.41,2.42,1402000.0
2008-11-07 12:20:00,2.42,2.43,2.42,2.42,600000.0,2.42,2.43,2.42,2.42,600000.0
2008-11-07 12:25:00,2.42,2.43,2.41,2.41,818000.0,2.42,2.43,2.41,2.41,818000.0
2008-11-07 12:30:00,2.41,2.42,2.4,2.41,826000.0,2.41,2.42,2.4,2.41,826000.0
2008-11-07 12:35:00,2.41,2.42,2.41,2.42,806000.0,2.41,2.42,2.41,2.42,806000.0
2008-11-07 12:40:00,2.42,2.43,2.42,2.42,548000.0,2.42,2.43,2.42,2.42,548000.0
2008-11-07 12:45:00,2.42,2.43,2.42,2.42,730000.0,2.42,2.43,2.42,2.42,730000.0
2008-11-07 12:50:00,2.42,2.43,2.42,2.43,582000.0,2.42,2.43,2.42,2.43,582000.0
2008-11-07 12:55:00,2.43,2.44,2.43,2.44,814000.0,2.43,2.44,2.43,2.44,814000.0
2008-11-07 13:00:00,2.44,2.45,2.44,2.44,1786000.0,2.44,2.45,2.44,2.44,1786000.0
2008-11-07 13:05:00,2.44,2.45,2.44,2.44,2000000.0,2.44,2.45,2.44,2.44,2000000.0
2008-11-07 13:10:00,2.44,2.46,2.44,2.45,1158000.0,2.44,2.46,2.44,2.45,1158000.0
2008-11-07 13:15:00,2.46,2.46,2.45,2.45,1078000.0,2.46,2.46,2.45,2.45,1078000.0
2008-11-07 13:20:00,2.45,2.46,2.45,2.45,528000.0,2.45,2.46,2.45,2.45,528000.0
2008-11-07 13:25:00,2.45,2.46,2.45,2.46,708000.0,2.45,2.46,2.45,2.46,708000.0
2008-11-07 13:30:00,2.46,2.46,2.45,2.45,726000.0,2.46,2.46,2.45,2.45,726000.0
2008-11-07 13:35:00,2.45,2.45,2.44,2.45,704000.0,2.45,2.45,2.44,2.45,704000.0
2008-11-07 13:40:00,2.44,2.44,2.43,2.44,1480000.0,2.44,2.44,2.43,2.44,1480000.0
2008-11-07 13:45:00,2.44,2.45,2.44,2.45,738000.0,2.44,2.45,2.44,2.45,738000.0
2008-11-07 13:50:00,2.45,2.45,2.45,2.45,698000.0,2.45,2.45,2.45,2.45,698000.0
2008-11-07 13:55:00,2.45,2.46,2.45,2.46,846000.0,2.45,2.46,2.45,2.46,846000.0
2008-11-07 14:00:00,2.46,2.47,2.45,2.47,1672000.0,2.46,2.47,2.45,2.47,1672000.0
2008-11-07 14:05:00,2.47,2.47,2.46,2.47,1244000.0,2.47,2.47,2.46,2.47,1244000.0
2008-11-07 14:10:00,2.47,2.48,2.46,2.47,1842000.0,2.47,2.48,2.46,2.47,1842000.0
2008-11-07 14:15:00,2.47,2.47,2.47,2.47,702000.0,2.47,2.47,2.47,2.47,702000.0
2008-11-07 14:20:00,2.47,2.48,2.46,2.46,1236000.0,2.47,2.48,2.46,2.46,1236000.0
2008-11-07 14:25:00,2.46,2.47,2.46,2.46,394000.0,2.46,2.47,2.46,2.46,394000.0
2008-11-07 14:30:00,2.47,2.48,2.46,2.48,1868000.0,2.47,2.48,2.46,2.48,1868000.0
2008-11-07 14:35:00,2.48,2.49,2.47,2.48,1172000.0,2.48,2.49,2.47,2.48,1172000.0
2008-11-07 14:40:00,2.48,2.49,2.47,2.48,1722000.0,2.48,2.49,2.47,2.48,1722000.0
2008-11-07 14:45:00,2.48,2.48,2.47,2.47,2050000.0,2.48,2.48,2.47,2.47,2050000.0
2008-11-07 14:50:00,2.47,2.49,2.46,2.46,2226000.0,2.47,2.49,2.46,2.46,2226000.0
2008-11-07 14:55:00,2.46,2.46,2.43,2.43,2520000.0,2.46,2.46,2.43,2.43,2520000.0
2008-11-07 15:00:00,2.43,2.45,2.43,2.43,1692000.0,2.43,2.45,2.43,2.43,1692000.0
2008-11-07 15:05:00,2.44,2.45,2.43,2.44,2086000.0,2.44,2.45,2.43,2.44,2086000.0
2008-11-07 15:10:00,2.45,2.45,2.44,2.44,1670000.0,2.45,2.45,2.44,2.44,1670000.0
2008-11-07 15:15:00,2.44,2.45,2.43,2.43,1580000.0,2.44,2.45,2.43,2.43,1580000.0
2008-11-07 15:20:00,2.43,2.44,2.41,2.42,2374000.0,2.43,2.44,2.41,2.42,2374000.0
2008-11-07 15:25:00,2.42,2.43,2.41,2.41,2222000.0,2.42,2.43,2.41,2.41,2222000.0
2008-11-07 15:30:00,2.41,2.44,2.41,2.43,1688000.0,2.41,2.44,2.41,2.43,1688000.0
2008-11-07 15:35:00,2.43,2.44,2.43,2.43,1706000.0,2.43,2.44,2.43,2.43,1706000.0
2008-11-07 15:40:00,2.43,2.45,2.43,2.44,2092000.0,2.43,2.45,2.43,2.44,2092000.0
2008-11-07 15:45:00,2.44,2.45,2.43,2.45,3268000.0,2.44,2.45,2.43,2.45,3268000.0
2008-11-07 15:50:00,2.45,2.45,2.42,2.45,4250000.0,2.45,2.45,2.42,2.45,4250000.0
2008-11-07 15:55:00,2.45,2.47,2.44,2.46,5392000.0,2.45,2.47,2.44,2.46,5392000.0
2008-11-10 09:30:00,2.5,2.53,2.49,2.51,5382000.0,2.5,2.53,2.49,2.51,5382000.0
2008-11-10 09:35:00,2.51,2.51,2.43,2.48,7984000.0,2.51,2.51,2.43,2.48,7984000.0
2008-11-10 09:40:00,2.48,2.49,2.47,2.48,3450000.0,2.48,2.49,2.47,2.48,3450000.0
2008-11-10 09:45:00,2.48,2.48,2.43,2.43,6092000.0,2.48,2.48,2.43,2.43,6092000.0
2008-11-10 09:50:00,2.43,2.46,2.41,2.43,4776000.0,2.43,2.46,2.41,2.43,4776000.0
2008-11-10 09:55:00,2.43,2.43,2.4,2.43,4602000.0,2.43,2.43,2.4,2.43,4602000.0
2008-11-10 10:00:00,2.43,2.44,2.39,2.4,5292000.0,2.43,2.44,2.39,2.4,5292000.0
2008-11-10 10:05:00,2.4,2.44,2.4,2.43,3608000.0,2.4,2.44,2.4,2.43,3608000.0
2008-11-10 10:10:00,2.43,2.44,2.42,2.43,2180000.0,2.43,2.44,2.42,2.43,2180000.0
2008-11-10 10:15:00,2.43,2.44,2.4,2.41,1974000.0,2.43,2.44,2.4,2.41,1974000.0
2008-11-10 10:20:00,2.41,2.43,2.4,2.42,2230000.0,2.41,2.43,2.4,2.42,2230000.0
2008-11-10 10:25:00,2.42,2.43,2.41,2.42,1492000.0,2.42,2.43,2.41,2.42,1492000.0
2008-11-10 10:30:00,2.42,2.42,2.41,2.41,1360000.0,2.42,2.42,2.41,2.41,1360000.0
2008-11-10 10:35:00,2.41,2.41,2.4,2.41,1636000.0,2.41,2.41,2.4,2.41,1636000.0
2008-11-10 10:40:00,2.41,2.42,2.4,2.42,642000.0,2.41,2.42,2.4,2.42,642000.0
2008-11-10 10:45:00,2.42,2.42,2.4,2.4,1594000.0,2.42,2.42,2.4,2.4,1594000.0
2008-11-10 10:50:00,2.4,2.4,2.39,2.4,1916000.0,2.4,2.4,2.39,2.4,1916000.0
2008-11-10 10:55:00,2.4,2.41,2.39,2.39,1908000.0,2.4,2.41,2.39,2.39,1908000.0
2008-11-10 11:00:00,2.39,2.4,2.39,2.39,1430000.0,2.39,2.4,2.39,2.39,1430000.0
2008-11-10 11:05:00,2.39,2.39,2.38,2.39,2450000.0,2.39,2.39,2.38,2.39,2450000.0
2008-11-10 11:10:00,2.39,2.39,2.38,2.39,1836000.0,2.39,2.39,2.38,2.39,1836000.0
2008-11-10 11:15:00,2.39,2.39,2.38,2.38,1338000.0,2.39,2.39,2.38,2.38,1338000.0
2008-11-10 11:20:00,2.38,2.39,2.38,2.38,1960000.0,2.38,2.39,2.38,2.38,1960000.0
2008-11-10 11:25:00,2.38,2.39,2.38,2.38,1270000.0,2.38,2.39,2.38,2.38,1270000.0
2008-11-10 11:30:00,2.38,2.39,2.37,2.37,1898000.0,2.38,2.39,2.37,2.37,1898000.0
2008-11-10 11:35:00,2.37,2.38,2.37,2.37,1582000.0,2.37,2.38,2.37,2.37,1582000.0
2008-11-10 11:40:00,2.37,2.38,2.36,2.37,1220000.0,2.37,2.38,2.36,2.37,1220000.0
2008-11-10 11:45:00,2.37,2.37,2.36,2.36,1520000.0,2.37,2.37,2.36,2.36,1520000.0
2008-11-10 11:50:00,2.36,2.37,2.36,2.36,2196000.0,2.36,2.37,2.36,2.36,2196000.0
2008-11-10 11:55:00,2.36,2.37,2.36,2.37,3100000.0,2.36,2.37,2.36,2.37,3100000.0
2008-11-10 12:00:00,2.37,2.38,2.36,2.37,2170000.0,2.37,2.38,2.36,2.37,2170000.0
2008-11-10 12:05:00,2.37,2.37,2.36,2.37,1840000.0,2.37,2.37,2.36,2.37,1840000.0
2008-11-10 12:10:00,2.37,2.38,2.37,2.37,1282000.0,2.37,2.38,2.37,2.37,1282000.0
2008-11-10 12:15:00,2.37,2.38,2.37,2.37,782000.0,2.37,2.38,2.37,2.37,782000.0
2008-11-10 12:20:00,2.37,2.37,2.36,2.36,1248000.0,2.37,2.37,2.36,2.36,1248000.0
2008-11-10 12:25:00,2.36,2.37,2.36,2.36,726000.0,2.36,2.37,2.36,2.36,726000.0
2008-11-10 12:30:00,2.36,2.37,2.36,2.37,1368000.0,2.36,2.37,2.36,2.37,1368000.0
2008-11-10 12:35:00,2.36,2.36,2.36,2.36,926000.0,2.36,2.36,2.36,2.36,926000.0
2008-11-10 12:40:00,2.36,2.36,2.35,2.36,1432000.0,2.36,2.36,2.35,2.36,1432000.0
2008-11-10 12:45:00,2.36,2.36,2.35,2.36,1012000.0,2.36,2.36,2.35,2.36,1012000.0
2008-11-10 12:50:00,2.36,2.36,2.34,2.35,2140000.0,2.36,2.36,2.34,2.35,2140000.0
2008-11-10 12:55:00,2.35,2.36,2.35,2.36,1128000.0,2.35,2.36,2.35,2.36,1128000.0
2008-11-10 13:00:00,2.36,2.37,2.35,2.35,1020000.0,2.36,2.37,2.35,2.35,1020000.0
2008-11-10 13:05:00,2.35,2.37,2.35,2.37,1932000.0,2.35,2.37,2.35,2.37,1932000.0
2008-11-10 13:10:00,2.37,2.38,2.37,2.38,1922000.0,2.37,2.38,2.37,2.38,1922000.0
2008-11-10 13:15:00,2.38,2.38,2.37,2.37,932000.0,2.38,2.38,2.37,2.37,932000.0
2008-11-10 13:20:00,2.37,2.38,2.36,2.37,888000.0,2.37,2.38,2.36,2.37,888000.0
2008-11-10 13:25:00,2.37,2.38,2.37,2.38,948000.0,2.37,2.38,2.37,2.38,948000.0
2008-11-10 13:30:00,2.38,2.39,2.37,2.37,1512000.0,2.38,2.39,2.37,2.37,1512000.0
2008-11-10 13:35:00,2.38,2.39,2.38,2.38,1384000.0,2.38,2.39,2.38,2.38,1384000.0
2008-11-10 13:40:00,2.38,2.38,2.37,2.38,948000.0,2.38,2.38,2.37,2.38,948000.0
2008-11-10 13:45:00,2.38,2.38,2.37,2.38,1150000.0,2.38,2.38,2.37,2.38,1150000.0
2008-11-10 13:50:00,2.38,2.39,2.37,2.39,1352000.0,2.38,2.39,2.37,2.39,1352000.0
2008-11-10 13:55:00,2.39,2.41,2.39,2.4,2316000.0,2.39,2.41,2.39,2.4,2316000.0
2008-11-10 14:00:00,2.4,2.4,2.39,2.4,1298000.0,2.4,2.4,2.39,2.4,1298000.0
2008-11-10 14:05:00,2.4,2.4,2.39,2.39,1826000.0,2.4,2.4,2.39,2.39,1826000.0
2008-11-10 14:10:00,2.39,2.39,2.38,2.38,1886000.0,2.39,2.39,2.38,2.38,1886000.0
2008-11-10 14:15:00,2.38,2.39,2.37,2.38,1988000.0,2.38,2.39,2.37,2.38,1988000.0
2008-11-10 14:20:00,2.38,2.38,2.36,2.37,1998000.0,2.38,2.38,2.36,2.37,1998000.0
2008-11-10 14:25:00,2.37,2.38,2.36,2.37,1886000.0,2.37,2.38,2.36,2.37,1886000.0
2008-11-10 14:30:00,2.37,2.38,2.37,2.37,2108000.0,2.37,2.38,2.37,2.37,2108000.0
2008-11-10 14:35:00,2.38,2.38,2.37,2.37,1548000.0,2.38,2.38,2.37,2.37,1548000.0
2008-11-10 14:40:00,2.37,2.38,2.37,2.38,1110000.0,2.37,2.38,2.37,2.38,1110000.0
2008-11-10 14:45:00,2.38,2.38,2.37,2.37,1484000.0,2.38,2.38,2.37,2.37,1484000.0
2008-11-10 14:50:00,2.37,2.38,2.36,2.38,2532000.0,2.37,2.38,2.36,2.38,2532000.0
2008-11-10 14:55:00,2.38,2.38,2.37,2.37,1180000.0,2.38,2.38,2.37,2.37,1180000.0
2008-11-10 15:00:00,2.37,2.37,2.36,2.37,2152000.0,2.37,2.37,2.36,2.37,2152000.0
2008-11-10 15:05:00,2.37,2.38,2.36,2.38,2732000.0,2.37,2.38,2.36,2.38,2732000.0
2008-11-10 15:10:00,2.37,2.4,2.37,2.4,3286000.0,2.37,2.4,2.37,2.4,3286000.0
2008-11-10 15:15:00,2.4,2.41,2.38,2.38,2134000.0,2.4,2.41,2.38,2.38,2134000.0
2008-11-10 15:20:00,2.38,2.39,2.37,2.38,2722000.0,2.38,2.39,2.37,2.38,2722000.0
2008-11-10 15:25:00,2.38,2.39,2.37,2.38,2056000.0,2.38,2.39,2.37,2.38,2056000.0
2008-11-10 15:30:00,2.38,2.4,2.38,2.39,3620000.0,2.38,2.4,2.38,2.39,3620000.0
2008-11-10 15:35:00,2.39,2.39,2.38,2.38,2822000.0,2.39,2.39,2.38,2.38,2822000.0
2008-11-10 15:40:00,2.38,2.4,2.38,2.4,3712000.0,2.38,2.4,2.38,2.4,3712000.0
2008-11-10 15:45:00,2.4,2.4,2.38,2.4,3218000.0,2.4,2.4,2.38,2.4,3218000.0
2008-11-10 15:50:00,2.4,2.42,2.4,2.41,4346000.0,2.4,2.42,2.4,2.41,4346000.0
2008-11-10 15:55:00,2.41,2.43,2.41,2.42,3524000.0,2.41,2.43,2.41,2.42,3524000.0
2008-11-11 09:30:00,2.36,2.38,2.3,2.31,6340000.0,2.36,2.38,2.3,2.31,6340000.0
2008-11-11 09:35:00,2.31,2.33,2.29,2.3,5632000.0,2.31,2.33,2.29,2.3,5632000.0
2008-11-11 09:40:00,2.3,2.3,2.28,2.29,4806000.0,2.3,2.3,2.28,2.29,4806000.0
2008-11-11 09:45:00,2.29,2.3,2.26,2.27,9184000.0,2.29,2.3,2.26,2.27,9184000.0
2008-11-11 09:50:00,2.27,2.28,2.25,2.26,7412000.0,2.27,2.28,2.25,2.26,7412000.0
2008-11-11 09:55:00,2.26,2.27,2.24,2.25,5456000.0,2.26,2.27,2.24,2.25,5456000.0
2008-11-11 10:00:00,2.25,2.27,2.24,2.26,4906000.0,2.25,2.27,2.24,2.26,4906000.0
2008-11-11 10:05:00,2.26,2.27,2.24,2.26,3422000.0,2.26,2.27,2.24,2.26,3422000.0
2008-11-11 10:10:00,2.26,2.27,2.26,2.27,3048000.0,2.26,2.27,2.26,2.27,3048000.0
2008-11-11 10:15:00,2.27,2.29,2.27,2.28,3882000.0,2.27,2.29,2.27,2.28,3882000.0
2008-11-11 10:20:00,2.28,2.29,2.27,2.28,2556000.0,2.28,2.29,2.27,2.28,2556000.0
2008-11-11 10:25:00,2.28,2.3,2.28,2.28,3882000.0,2.28,2.3,2.28,2.28,3882000.0
2008-11-11 10:30:00,2.29,2.31,2.28,2.31,2902000.0,2.29,2.31,2.28,2.31,2902000.0
2008-11-11 10:35:00,2.31,2.31,2.29,2.29,2396000.0,2.31,2.31,2.29,2.29,2396000.0
2008-11-11 10:40:00,2.29,2.3,2.28,2.29,1628000.0,2.29,2.3,2.28,2.29,1628000.0
2008-11-11 10:45:00,2.29,2.3,2.29,2.3,1826000.0,2.29,2.3,2.29,2.3,1826000.0
2008-11-11 10:50:00,2.3,2.31,2.3,2.3,2026000.0,2.3,2.31,2.3,2.3,2026000.0
2008-11-11 10:55:00,2.3,2.3,2.29,2.29,1448000.0,2.3,2.3,2.29,2.29,1448000.0
2008-11-11 11:00:00,2.29,2.29,2.27,2.28,2974000.0,2.29,2.29,2.27,2.28,2974000.0
2008-11-11 11:05:00,2.28,2.28,2.27,2.27,2434000.0,2.28,2.28,2.27,2.27,2434000.0
2008-11-11 11:10:00,2.27,2.28,2.27,2.27,1450000.0,2.27,2.28,2.27,2.27,1450000.0
2008-11-11 11:15:00,2.27,2.29,2.27,2.28,1436000.0,2.27,2.29,2.27,2.28,1436000.0
2008-11-11 11:20:00,2.28,2.29,2.28,2.29,1392000.0,2.28,2.29,2.28,2.29,1392000.0
2008-11-11 11:25:00,2.29,2.3,2.29,2.29,1054000.0,2.29,2.3,2.29,2.29,1054000.0
2008-11-11 11:30:00,2.29,2.3,2.28,2.28,1176000.0,2.29,2.3,2.28,2.28,1176000.0
2008-11-11 11:35:00,2.28,2.3,2.28,2.3,1008000.0,2.28,2.3,2.28,2.3,1008000.0
2008-11-11 11:40:00,2.3,2.3,2.29,2.3,1758000.0,2.3,2.3,2.29,2.3,1758000.0
2008-11-11 11:45:00,2.3,2.31,2.3,2.3,1952000.0,2.3,2.31,2.3,2.3,1952000.0
2008-11-11 11:50:00,2.31,2.31,2.3,2.3,1698000.0,2.31,2.31,2.3,2.3,1698000.0
2008-11-11 11:55:00,2.3,2.3,2.3,2.3,878000.0,2.3,2.3,2.3,2.3,878000.0
2008-11-11 12:00:00,2.3,2.3,2.29,2.3,816000.0,2.3,2.3,2.29,2.3,816000.0
2008-11-11 12:05:00,2.29,2.3,2.29,2.3,918000.0,2.29,2.3,2.29,2.3,918000.0
2008-11-11 12:10:00,2.3,2.3,2.29,2.3,1000000.0,2.3,2.3,2.29,2.3,1000000.0
2008-11-11 12:15:00,2.3,2.3,2.29,2.29,488000.0,2.3,2.3,2.29,2.29,488000.0
2008-11-11 12:20:00,2.29,2.3,2.29,2.29,974000.0,2.29,2.3,2.29,2.29,974000.0
2008-11-11 12:25:00,2.29,2.3,2.28,2.3,980000.0,2.29,2.3,2.28,2.3,980000.0
2008-11-11 12:30:00,2.3,2.3,2.29,2.3,1352000.0,2.3,2.3,2.29,2.3,1352000.0
2008-11-11 12:35:00,2.3,2.31,2.3,2.31,2122000.0,2.3,2.31,2.3,2.31,2122000.0
2008-11-11 12:40:00,2.31,2.32,2.31,2.31,1848000.0,2.31,2.32,2.31,2.31,1848000.0
2008-11-11 12:45:00,2.31,2.32,2.31,2.31,866000.0,2.31,2.32,2.31,2.31,866000.0
2008-11-11 12:50:00,2.31,2.32,2.31,2.32,1272000.0,2.31,2.32,2.31,2.32,1272000.0
2008-11-11 12:55:00,2.32,2.32,2.31,2.32,728000.0,2.32,2.32,2.31,2.32,728000.0
2008-11-11 13:00:00,2.32,2.33,2.31,2.33,1698000.0,2.32,2.33,2.31,2.33,1698000.0
2008-11-11 13:05:00,2.32,2.33,2.32,2.33,950000.0,2.32,2.33,2.32,2.33,950000.0
2008-11-11 13:10:00,2.33,2.33,2.31,2.31,874000.0,2.33,2.33,2.31,2.31,874000.0
2008-11-11 13:15:00,2.31,2.32,2.31,2.31,928000.0,2.31,2.32,2.31,2.31,928000.0
2008-11-11 13:20:00,2.31,2.31,2.3,2.3,1056000.0,2.31,2.31,2.3,2.3,1056000.0
2008-11-11 13:25:00,2.3,2.31,2.3,2.3,722000.0,2.3,2.31,2.3,2.3,722000.0
2008-11-11 13:30:00,2.31,2.31,2.29,2.29,1510000.0,2.31,2.31,2.29,2.29,1510000.0
2008-11-11 13:35:00,2.29,2.3,2.29,2.29,1700000.0,2.29,2.3,2.29,2.29,1700000.0
2008-11-11 13:40:00,2.29,2.29,2.29,2.29,1992000.0,2.29,2.29,2.29,2.29,1992000.0
2008-11-11 13:45:00,2.29,2.31,2.29,2.3,1438000.0,2.29,2.31,2.29,2.3,1438000.0
2008-11-11 13:50:00,2.3,2.33,2.3,2.33,2184000.0,2.3,2.33,2.3,2.33,2184000.0
2008-11-11 13:55:00,2.33,2.35,2.33,2.35,3466000.0,2.33,2.35,2.33,2.35,3466000.0
2008-11-11 14:00:00,2.35,2.37,2.34,2.35,4698000.0,2.35,2.37,2.34,2.35,4698000.0
2008-11-11 14:05:00,2.35,2.35,2.32,2.33,3640000.0,2.35,2.35,2.32,2.33,3640000.0
2008-11-11 14:10:00,2.33,2.33,2.32,2.32,1724000.0,2.33,2.33,2.32,2.32,1724000.0
2008-11-11 14:15:00,2.32,2.36,2.31,2.36,2398000.0,2.32,2.36,2.31,2.36,2398000.0
2008-11-11 14:20:00,2.35,2.36,2.34,2.35,3484000.0,2.35,2.36,2.34,2.35,3484000.0
2008-11-11 14:25:00,2.35,2.39,2.35,2.39,4970000.0,2.35,2.39,2.35,2.39,4970000.0
2008-11-11 14:30:00,2.39,2.4,2.37,2.4,3784000.0,2.39,2.4,2.37,2.4,3784000.0
2008-11-11 14:35:00,2.4,2.4,2.37,2.38,3192000.0,2.4,2.4,2.37,2.38,3192000.0
2008-11-11 14:40:00,2.38,2.39,2.36,2.37,1870000.0,2.38,2.39,2.36,2.37,1870000.0
2008-11-11 14:45:00,2.37,2.38,2.36,2.37,1558000.0,2.37,2.38,2.36,2.37,1558000.0
2008-11-11 14:50:00,2.37,2.37,2.33,2.34,3030000.0,2.37,2.37,2.33,2.34,3030000.0
2008-11-11 14:55:00,2.34,2.36,2.34,2.34,2134000.0,2.34,2.36,2.34,2.34,2134000.0
2008-11-11 15:00:00,2.34,2.35,2.33,2.35,1906000.0,2.34,2.35,2.33,2.35,1906000.0
2008-11-11 15:05:00,2.35,2.36,2.34,2.34,1824000.0,2.35,2.36,2.34,2.34,1824000.0
2008-11-11 15:10:00,2.34,2.35,2.33,2.35,2320000.0,2.34,2.35,2.33,2.35,2320000.0
2008-11-11 15:15:00,2.35,2.36,2.34,2.35,2456000.0,2.35,2.36,2.34,2.35,2456000.0
2008-11-11 15:20:00,2.36,2.37,2.34,2.35,2066000.0,2.36,2.37,2.34,2.35,2066000.0
2008-11-11 15:25:00,2.35,2.35,2.33,2.33,2302000.0,2.35,2.35,2.33,2.33,2302000.0
2008-11-11 15:30:00,2.33,2.33,2.3,2.3,3000000.0,2.33,2.33,2.3,2.3,3000000.0
2008-11-11 15:35:00,2.31,2.32,2.29,2.29,2796000.0,2.31,2.32,2.29,2.29,2796000.0
2008-11-11 15:40:00,2.29,2.32,2.29,2.31,2448000.0,2.29,2.32,2.29,2.31,2448000.0
2008-11-11 15:45:00,2.31,2.33,2.3,2.32,3012000.0,2.31,2.33,2.3,2.32,3012000.0
2008-11-11 15:50:00,2.32,2.33,2.31,2.31,3146000.0,2.32,2.33,2.31,2.31,3146000.0
2008-11-11 15:55:00,2.31,2.32,2.31,2.31,4782000.0,2.31,2.32,2.31,2.31,4782000.0
2008-11-12 09:30:00,2.19,2.2,2.15,2.17,13234000.0,2.19,2.2,2.15,2.17,13234000.0
2008-11-12 09:35:00,2.17,2.23,2.16,2.23,9178000.0,2.17,2.23,2.16,2.23,9178000.0
2008-11-12 09:40:00,2.23,2.23,2.19,2.2,7806000.0,2.23,2.23,2.19,2.2,7806000.0
2008-11-12 09:45:00,2.2,2.23,2.19,2.22,4268000.0,2.2,2.23,2.19,2.22,4268000.0
2008-11-12 09:50:00,2.22,2.26,2.22,2.25,6850000.0,2.22,2.26,2.22,2.25,6850000.0
2008-11-12 09:55:00,2.25,2.27,2.25,2.26,4568000.0,2.25,2.27,2.25,2.26,4568000.0
2008-11-12 10:00:00,2.26,2.26,2.23,2.24,3946000.0,2.26,2.26,2.23,2.24,3946000.0
2008-11-12 10:05:00,2.24,2.25,2.22,2.22,2530000.0,2.24,2.25,2.22,2.22,2530000.0
2008-11-12 10:10:00,2.22,2.24,2.22,2.23,1692000.0,2.22,2.24,2.22,2.23,1692000.0
2008-11-12 10:15:00,2.23,2.23,2.22,2.22,2590000.0,2.23,2.23,2.22,2.22,2590000.0
2008-11-12 10:20:00,2.22,2.23,2.21,2.22,3394000.0,2.22,2.23,2.21,2.22,3394000.0
2008-11-12 10:25:00,2.22,2.22,2.21,2.21,2742000.0,2.22,2.22,2.21,2.21,2742000.0
2008-11-12 10:30:00,2.21,2.22,2.2,2.21,3046000.0,2.21,2.22,2.2,2.21,3046000.0
2008-11-12 10:35:00,2.21,2.22,2.18,2.19,4056000.0,2.21,2.22,2.18,2.19,4056000.0
2008-11-12 10:40:00,2.19,2.21,2.19,2.21,2828000.0,2.19,2.21,2.19,2.21,2828000.0
2008-11-12 10:45:00,2.21,2.21,2.19,2.2,2364000.0,2.21,2.21,2.19,2.2,2364000.0
2008-11-12 10:50:00,2.2,2.22,2.2,2.21,2440000.0,2.2,2.22,2.2,2.21,2440000.0
2008-11-12 10:55:00,2.21,2.22,2.21,2.22,1620000.0,2.21,2.22,2.21,2.22,1620000.0
2008-11-12 11:00:00,2.22,2.22,2.19,2.19,2164000.0,2.22,2.22,2.19,2.19,2164000.0
2008-11-12 11:05:00,2.19,2.2,2.19,2.19,1726000.0,2.19,2.2,2.19,2.19,1726000.0
2008-11-12 11:10:00,2.19,2.2,2.19,2.2,2054000.0,2.19,2.2,2.19,2.2,2054000.0
2008-11-12 11:15:00,2.19,2.21,2.19,2.21,2028000.0,2.19,2.21,2.19,2.21,2028000.0
2008-11-12 11:20:00,2.2,2.21,2.2,2.21,1522000.0,2.2,2.21,2.2,2.21,1522000.0
2008-11-12 11:25:00,2.21,2.21,2.19,2.2,1392000.0,2.21,2.21,2.19,2.2,1392000.0
2008-11-12 11:30:00,2.2,2.2,2.18,2.18,2468000.0,2.2,2.2,2.18,2.18,2468000.0
2008-11-12 11:35:00,2.18,2.21,2.18,2.2,5422000.0,2.18,2.21,2.18,2.2,5422000.0
2008-11-12 11:40:00,2.2,2.2,2.19,2.19,2726000.0,2.2,2.2,2.19,2.19,2726000.0
2008-11-12 11:45:00,2.19,2.2,2.19,2.2,2450000.0,2.19,2.2,2.19,2.2,2450000.0
2008-11-12 11:50:00,2.2,2.21,2.2,2.2,2196000.0,2.2,2.21,2.2,2.2,2196000.0
2008-11-12 11:55:00,2.2,2.21,2.2,2.2,2090000.0,2.2,2.21,2.2,2.2,2090000.0
2008-11-12 12:00:00,2.2,2.21,2.2,2.21,1248000.0,2.2,2.21,2.2,2.21,1248000.0
2008-11-12 12:05:00,2.2,2.21,2.2,2.2,1644000.0,2.2,2.21,2.2,2.2,1644000.0
2008-11-12 12:10:00,2.2,2.2,2.18,2.19,1546000.0,2.2,2.2,2.18,2.19,1546000.0
2008-11-12 12:15:00,2.19,2.19,2.18,2.18,1470000.0,2.19,2.19,2.18,2.18,1470000.0
2008-11-12 12:20:00,2.18,2.2,2.18,2.19,1398000.0,2.18,2.2,2.18,2.19,1398000.0
2008-11-12 12:25:00,2.19,2.2,2.19,2.19,1034000.0,2.19,2.2,2.19,2.19,1034000.0
2008-11-12 12:30:00,2.19,2.2,2.18,2.19,1800000.0,2.19,2.2,2.18,2.19,1800000.0
2008-11-12 12:35:00,2.19,2.2,2.19,2.2,1666000.0,2.19,2.2,2.19,2.2,1666000.0
2008-11-12 12:40:00,2.2,2.2,2.19,2.19,1568000.0,2.2,2.2,2.19,2.19,1568000.0
2008-11-12 12:45:00,2.19,2.2,2.19,2.19,1434000.0,2.19,2.2,2.19,2.19,1434000.0
2008-11-12 12:50:00,2.19,2.2,2.19,2.19,1030000.0,2.19,2.2,2.19,2.19,1030000.0
2008-11-12 12:55:00,2.19,2.2,2.19,2.2,768000.0,2.19,2.2,2.19,2.2,768000.0
2008-11-12 13:00:00,2.2,2.2,2.19,2.19,1086000.0,2.2,2.2,2.19,2.19,1086000.0
2008-11-12 13:05:00,2.19,2.2,2.19,2.19,936000.0,2.19,2.2,2.19,2.19,936000.0
2008-11-12 13:10:00,2.19,2.2,2.19,2.19,1144000.0,2.19,2.2,2.19,2.19,1144000.0
2008-11-12 13:15:00,2.19,2.19,2.18,2.18,1804000.0,2.19,2.19,2.18,2.18,1804000.0
2008-11-12 13:20:00,2.18,2.18,2.17,2.17,3470000.0,2.18,2.18,2.17,2.17,3470000.0
2008-11-12 13:25:00,2.17,2.17,2.15,2.16,4452000.0,2.17,2.17,2.15,2.16,4452000.0
2008-11-12 13:30:00,2.16,2.16,2.14,2.14,5066000.0,2.16,2.16,2.14,2.14,5066000.0
2008-11-12 13:35:00,2.14,2.15,2.14,2.14,3916000.0,2.14,2.15,2.14,2.14,3916000.0
2008-11-12 13:40:00,2.14,2.15,2.14,2.14,3464000.0,2.14,2.15,2.14,2.14,3464000.0
2008-11-12 13:45:00,2.14,2.15,2.13,2.13,3372000.0,2.14,2.15,2.13,2.13,3372000.0
2008-11-12 13:50:00,2.13,2.13,2.11,2.11,4024000.0,2.13,2.13,2.11,2.11,4024000.0
2008-11-12 13:55:00,2.11,2.12,2.1,2.11,4408000.0,2.11,2.12,2.1,2.11,4408000.0
2008-11-12 14:00:00,2.11,2.11,2.1,2.1,2524000.0,2.11,2.11,2.1,2.1,2524000.0
2008-11-12 14:05:00,2.1,2.11,2.1,2.11,3856000.0,2.1,2.11,2.1,2.11,3856000.0
2008-11-12 14:10:00,2.11,2.11,2.09,2.1,2732000.0,2.11,2.11,2.09,2.1,2732000.0
2008-11-12 14:15:00,2.09,2.11,2.09,2.09,5868000.0,2.09,2.11,2.09,2.09,5868000.0
2008-11-12 14:20:00,2.09,2.11,2.09,2.11,3022000.0,2.09,2.11,2.09,2.11,3022000.0
2008-11-12 14:25:00,2.11,2.12,2.1,2.1,4834000.0,2.11,2.12,2.1,2.1,4834000.0
2008-11-12 14:30:00,2.1,2.11,2.1,2.1,3696000.0,2.1,2.11,2.1,2.1,3696000.0
2008-11-12 14:35:00,2.1,2.1,2.1,2.1,3422000.0,2.1,2.1,2.1,2.1,3422000.0
2008-11-12 14:40:00,2.1,2.11,2.1,2.1,2910000.0,2.1,2.11,2.1,2.1,2910000.0
2008-11-12 14:45:00,2.1,2.11,2.1,2.1,4504000.0,2.1,2.11,2.1,2.1,4504000.0
2008-11-12 14:50:00,2.1,2.1,2.08,2.08,4300000.0,2.1,2.1,2.08,2.08,4300000.0
2008-11-12 14:55:00,2.09,2.09,2.07,2.07,4196000.0,2.09,2.09,2.07,2.07,4196000.0
2008-11-12 15:00:00,2.07,2.07,2.06,2.07,3698000.0,2.07,2.07,2.06,2.07,3698000.0
2008-11-12 15:05:00,2.07,2.07,2.06,2.07,4854000.0,2.07,2.07,2.06,2.07,4854000.0
2008-11-12 15:10:00,2.07,2.07,2.05,2.07,5784000.0,2.07,2.07,2.05,2.07,5784000.0
2008-11-12 15:15:00,2.07,2.07,2.06,2.07,4764000.0,2.07,2.07,2.06,2.07,4764000.0
2008-11-12 15:20:00,2.07,2.07,2.05,2.06,4080000.0,2.07,2.07,2.05,2.06,4080000.0
2008-11-12 15:25:00,2.06,2.06,2.05,2.05,7920000.0,2.06,2.06,2.05,2.05,7920000.0
2008-11-12 15:30:00,2.05,2.07,2.05,2.07,4048000.0,2.05,2.07,2.05,2.07,4048000.0
2008-11-12 15:35:00,2.07,2.09,2.06,2.08,6080000.0,2.07,2.09,2.06,2.08,6080000.0
2008-11-12 15:40:00,2.08,2.1,2.06,2.1,10400000.0,2.08,2.1,2.06,2.1,10400000.0
2008-11-12 15:45:00,2.1,2.11,2.09,2.09,6574000.0,2.1,2.11,2.09,2.09,6574000.0
2008-11-12 15:50:00,2.09,2.1,2.08,2.08,6530000.0,2.09,2.1,2.08,2.08,6530000.0
2008-11-12 15:55:00,2.08,2.09,2.08,2.08,9300000.0,2.08,2.09,2.08,2.08,9300000.0
2008-11-13 09:30:00,2.07,2.11,2.06,2.1,4324000.0,2.07,2.11,2.06,2.1,4324000.0
2008-11-13 09:35:00,2.1,2.11,2.09,2.09,4772000.0,2.1,2.11,2.09,2.09,4772000.0
2008-11-13 09:40:00,2.09,2.1,2.07,2.07,4556000.0,2.09,2.1,2.07,2.07,4556000.0
2008-11-13 09:45:00,2.07,2.08,2.03,2.03,5784000.0,2.07,2.08,2.03,2.03,5784000.0
2008-11-13 09:50:00,2.03,2.04,2.02,2.02,4988000.0,2.03,2.04,2.02,2.02,4988000.0
2008-11-13 09:55:00,2.02,2.03,2.0,2.0,4898000.0,2.02,2.03,2.0,2.0,4898000.0
2008-11-13 10:00:00,2.0,2.04,1.99,2.04,6158000.0,2.0,2.04,1.99,2.04,6158000.0
2008-11-13 10:05:00,2.04,2.06,2.04,2.05,6178000.0,2.04,2.06,2.04,2.05,6178000.0
2008-11-13 10:10:00,2.05,2.08,2.04,2.06,6708000.0,2.05,2.08,2.04,2.06,6708000.0
2008-11-13 10:15:00,2.06,2.08,2.06,2.06,4884000.0,2.06,2.08,2.06,2.06,4884000.0
2008-11-13 10:20:00,2.06,2.08,2.06,2.06,5910000.0,2.06,2.08,2.06,2.06,5910000.0
2008-11-13 10:25:00,2.06,2.08,2.06,2.07,2074000.0,2.06,2.08,2.06,2.07,2074000.0
2008-11-13 10:30:00,2.07,2.08,2.06,2.06,1662000.0,2.07,2.08,2.06,2.06,1662000.0
2008-11-13 10:35:00,2.06,2.08,2.06,2.08,2028000.0,2.06,2.08,2.06,2.08,2028000.0
2008-11-13 10:40:00,2.08,2.08,2.05,2.06,2150000.0,2.08,2.08,2.05,2.06,2150000.0
2008-11-13 10:45:00,2.06,2.06,2.05,2.05,1886000.0,2.06,2.06,2.05,2.05,1886000.0
2008-11-13 10:50:00,2.05,2.08,2.05,2.07,1828000.0,2.05,2.08,2.05,2.07,1828000.0
2008-11-13 10:55:00,2.07,2.08,2.06,2.07,1672000.0,2.07,2.08,2.06,2.07,1672000.0
2008-11-13 11:00:00,2.07,2.07,2.06,2.06,1526000.0,2.07,2.07,2.06,2.06,1526000.0
2008-11-13 11:05:00,2.06,2.07,2.06,2.06,3964000.0,2.06,2.07,2.06,2.06,3964000.0
2008-11-13 11:10:00,2.06,2.07,2.06,2.07,1582000.0,2.06,2.07,2.06,2.07,1582000.0
2008-11-13 11:15:00,2.07,2.07,2.05,2.05,2100000.0,2.07,2.07,2.05,2.05,2100000.0
2008-11-13 11:20:00,2.05,2.06,2.05,2.05,3582000.0,2.05,2.06,2.05,2.05,3582000.0
2008-11-13 11:25:00,2.05,2.05,2.04,2.05,3576000.0,2.05,2.05,2.04,2.05,3576000.0
2008-11-13 11:30:00,2.05,2.05,2.05,2.05,1092000.0,2.05,2.05,2.05,2.05,1092000.0
2008-11-13 11:35:00,2.05,2.06,2.04,2.05,1606000.0,2.05,2.06,2.04,2.05,1606000.0
2008-11-13 11:40:00,2.04,2.06,2.04,2.05,1038000.0,2.04,2.06,2.04,2.05,1038000.0
2008-11-13 11:45:00,2.05,2.06,2.04,2.05,1016000.0,2.05,2.06,2.04,2.05,1016000.0
2008-11-13 11:50:00,2.05,2.06,2.04,2.04,2028000.0,2.05,2.06,2.04,2.04,2028000.0
2008-11-13 11:55:00,2.04,2.05,2.04,2.04,668000.0,2.04,2.05,2.04,2.04,668000.0
2008-11-13 12:00:00,2.04,2.05,2.04,2.04,496000.0,2.04,2.05,2.04,2.04,496000.0
2008-11-13 12:05:00,2.04,2.05,2.04,2.05,1032000.0,2.04,2.05,2.04,2.05,1032000.0
2008-11-13 12:10:00,2.05,2.05,2.03,2.03,1216000.0,2.05,2.05,2.03,2.03,1216000.0
2008-11-13 12:15:00,2.03,2.04,2.01,2.02,1840000.0,2.03,2.04,2.01,2.02,1840000.0
2008-11-13 12:20:00,2.02,2.02,2.01,2.02,2446000.0,2.02,2.02,2.01,2.02,2446000.0
2008-11-13 12:25:00,2.02,2.02,1.99,1.99,2552000.0,2.02,2.02,1.99,1.99,2552000.0
2008-11-13 12:30:00,1.99,2.0,1.98,1.99,2370000.0,1.99,2.0,1.98,1.99,2370000.0
2008-11-13 12:35:00,1.99,1.99,1.98,1.99,1882000.0,1.99,1.99,1.98,1.99,1882000.0
2008-11-13 12:40:00,1.99,1.99,1.98,1.98,1586000.0,1.99,1.99,1.98,1.98,1586000.0
2008-11-13 12:45:00,1.98,1.98,1.95,1.95,2112000.0,1.98,1.98,1.95,1.95,2112000.0
2008-11-13 12:50:00,1.95,1.96,1.94,1.94,4384000.0,1.95,1.96,1.94,1.94,4384000.0
2008-11-13 12:55:00,1.94,1.94,1.92,1.93,4714000.0,1.94,1.94,1.92,1.93,4714000.0
2008-11-13 13:00:00,1.93,1.94,1.92,1.94,3754000.0,1.93,1.94,1.92,1.94,3754000.0
2008-11-13 13:05:00,1.94,1.98,1.94,1.98,4156000.0,1.94,1.98,1.94,1.98,4156000.0
2008-11-13 13:10:00,1.98,2.0,1.98,1.99,3690000.0,1.98,2.0,1.98,1.99,3690000.0
2008-11-13 13:15:00,1.99,2.03,1.99,2.03,3472000.0,1.99,2.03,1.99,2.03,3472000.0
2008-11-13 13:20:00,2.03,2.03,1.99,1.99,3606000.0,2.03,2.03,1.99,1.99,3606000.0
2008-11-13 13:25:00,1.99,2.02,1.99,2.02,1838000.0,1.99,2.02,1.99,2.02,1838000.0
2008-11-13 13:30:00,2.02,2.04,2.01,2.04,4686000.0,2.02,2.04,2.01,2.04,4686000.0
2008-11-13 13:35:00,2.04,2.05,2.01,2.03,4842000.0,2.04,2.05,2.01,2.03,4842000.0
2008-11-13 13:40:00,2.03,2.06,2.03,2.06,4714000.0,2.03,2.06,2.03,2.06,4714000.0
2008-11-13 13:45:00,2.06,2.07,2.03,2.03,4840000.0,2.06,2.07,2.03,2.03,4840000.0
2008-11-13 13:50:00,2.03,2.08,2.02,2.07,4834000.0,2.03,2.08,2.02,2.07,4834000.0
2008-11-13 13:55:00,2.07,2.07,2.04,2.04,3806000.0,2.07,2.07,2.04,2.04,3806000.0
2008-11-13 14:00:00,2.04,2.06,2.04,2.05,3650000.0,2.04,2.06,2.04,2.05,3650000.0
2008-11-13 14:05:00,2.05,2.06,2.03,2.05,4954000.0,2.05,2.06,2.03,2.05,4954000.0
2008-11-13 14:10:00,2.05,2.08,2.05,2.07,5362000.0,2.05,2.08,2.05,2.07,5362000.0
2008-11-13 14:15:00,2.07,2.08,2.06,2.06,5940000.0,2.07,2.08,2.06,2.06,5940000.0
2008-11-13 14:20:00,2.06,2.11,2.06,2.1,7480000.0,2.06,2.11,2.06,2.1,7480000.0
2008-11-13 14:25:00,2.1,2.16,2.09,2.15,10308000.0,2.1,2.16,2.09,2.15,10308000.0
2008-11-13 14:30:00,2.15,2.15,2.11,2.11,5420000.0,2.15,2.15,2.11,2.11,5420000.0
2008-11-13 14:35:00,2.11,2.13,2.11,2.12,7548000.0,2.11,2.13,2.11,2.12,7548000.0
2008-11-13 14:40:00,2.13,2.13,2.1,2.12,8828000.0,2.13,2.13,2.1,2.12,8828000.0
2008-11-13 14:45:00,2.12,2.14,2.11,2.12,7952000.0,2.12,2.14,2.11,2.12,7952000.0
2008-11-13 14:50:00,2.12,2.14,2.11,2.11,5798000.0,2.12,2.14,2.11,2.11,5798000.0
2008-11-13 14:55:00,2.11,2.13,2.11,2.12,3924000.0,2.11,2.13,2.11,2.12,3924000.0
2008-11-13 15:00:00,2.12,2.13,2.09,2.09,5010000.0,2.12,2.13,2.09,2.09,5010000.0
2008-11-13 15:05:00,2.09,2.1,2.07,2.07,4854000.0,2.09,2.1,2.07,2.07,4854000.0
2008-11-13 15:10:00,2.07,2.12,2.07,2.09,3522000.0,2.07,2.12,2.07,2.09,3522000.0
2008-11-13 15:15:00,2.09,2.12,2.08,2.11,2738000.0,2.09,2.12,2.08,2.11,2738000.0
2008-11-13 15:20:00,2.11,2.13,2.1,2.12,3802000.0,2.11,2.13,2.1,2.12,3802000.0
2008-11-13 15:25:00,2.12,2.13,2.11,2.13,5516000.0,2.12,2.13,2.11,2.13,5516000.0
2008-11-13 15:30:00,2.13,2.14,2.12,2.14,6592000.0,2.13,2.14,2.12,2.14,6592000.0
2008-11-13 15:35:00,2.14,2.16,2.13,2.15,7510000.0,2.14,2.16,2.13,2.15,7510000.0
2008-11-13 15:40:00,2.15,2.23,2.15,2.22,10868000.0,2.15,2.23,2.15,2.22,10868000.0
2008-11-13 15:45:00,2.22,2.23,2.21,2.21,8534000.0,2.22,2.23,2.21,2.21,8534000.0
2008-11-13 15:50:00,2.21,2.22,2.2,2.21,7376000.0,2.21,2.22,2.2,2.21,7376000.0
2008-11-13 15:55:00,2.21,2.25,2.21,2.25,9984000.0,2.21,2.25,2.21,2.25,9984000.0
2008-11-14 09:30:00,2.19,2.19,2.14,2.15,5138000.0,2.19,2.19,2.14,2.15,5138000.0
2008-11-14 09:35:00,2.15,2.16,2.11,2.12,5934000.0,2.15,2.16,2.11,2.12,5934000.0
2008-11-14 09:40:00,2.12,2.18,2.12,2.17,5416000.0,2.12,2.18,2.12,2.17,5416000.0
2008-11-14 09:45:00,2.17,2.18,2.15,2.17,3476000.0,2.17,2.18,2.15,2.17,3476000.0
2008-11-14 09:50:00,2.17,2.19,2.16,2.17,4822000.0,2.17,2.19,2.16,2.17,4822000.0
2008-11-14 09:55:00,2.17,2.19,2.14,2.15,3852000.0,2.17,2.19,2.14,2.15,3852000.0
2008-11-14 10:00:00,2.15,2.17,2.15,2.16,2696000.0,2.15,2.17,2.15,2.16,2696000.0
2008-11-14 10:05:00,2.16,2.17,2.15,2.16,3862000.0,2.16,2.17,2.15,2.16,3862000.0
2008-11-14 10:10:00,2.16,2.18,2.16,2.17,4410000.0,2.16,2.18,2.16,2.17,4410000.0
2008-11-14 10:15:00,2.17,2.2,2.17,2.19,4738000.0,2.17,2.2,2.17,2.19,4738000.0
2008-11-14 10:20:00,2.19,2.2,2.19,2.19,4502000.0,2.19,2.2,2.19,2.19,4502000.0
2008-11-14 10:25:00,2.19,2.22,2.19,2.19,5226000.0,2.19,2.22,2.19,2.19,5226000.0
2008-11-14 10:30:00,2.19,2.2,2.17,2.17,3848000.0,2.19,2.2,2.17,2.17,3848000.0
2008-11-14 10:35:00,2.17,2.17,2.13,2.14,4942000.0,2.17,2.17,2.13,2.14,4942000.0
2008-11-14 10:40:00,2.14,2.15,2.13,2.14,3188000.0,2.14,2.15,2.13,2.14,3188000.0
2008-11-14 10:45:00,2.14,2.16,2.13,2.16,2448000.0,2.14,2.16,2.13,2.16,2448000.0
2008-11-14 10:50:00,2.16,2.17,2.13,2.15,1784000.0,2.16,2.17,2.13,2.15,1784000.0
2008-11-14 10:55:00,2.15,2.16,2.14,2.14,1514000.0,2.15,2.16,2.14,2.14,1514000.0
2008-11-14 11:00:00,2.14,2.14,2.11,2.12,2992000.0,2.14,2.14,2.11,2.12,2992000.0
2008-11-14 11:05:00,2.12,2.12,2.11,2.12,3030000.0,2.12,2.12,2.11,2.12,3030000.0
2008-11-14 11:10:00,2.12,2.14,2.12,2.13,1810000.0,2.12,2.14,2.12,2.13,1810000.0
2008-11-14 11:15:00,2.13,2.15,2.13,2.14,1544000.0,2.13,2.15,2.13,2.14,1544000.0
2008-11-14 11:20:00,2.14,2.14,2.12,2.13,2268000.0,2.14,2.14,2.12,2.13,2268000.0
2008-11-14 11:25:00,2.13,2.15,2.12,2.12,3084000.0,2.13,2.15,2.12,2.12,3084000.0
2008-11-14 11:30:00,2.12,2.12,2.12,2.12,1812000.0,2.12,2.12,2.12,2.12,1812000.0
2008-11-14 11:35:00,2.12,2.13,2.11,2.12,1714000.0,2.12,2.13,2.11,2.12,1714000.0
2008-11-14 11:40:00,2.12,2.12,2.1,2.11,2556000.0,2.12,2.12,2.1,2.11,2556000.0
2008-11-14 11:45:00,2.11,2.12,2.1,2.12,2572000.0,2.11,2.12,2.1,2.12,2572000.0
2008-11-14 11:50:00,2.12,2.14,2.12,2.13,2236000.0,2.12,2.14,2.12,2.13,2236000.0
2008-11-14 11:55:00,2.13,2.13,2.1,2.11,2082000.0,2.13,2.13,2.1,2.11,2082000.0
2008-11-14 12:00:00,2.11,2.11,2.09,2.1,3126000.0,2.11,2.11,2.09,2.1,3126000.0
2008-11-14 12:05:00,2.1,2.11,2.09,2.11,1064000.0,2.1,2.11,2.09,2.11,1064000.0
2008-11-14 12:10:00,2.1,2.11,2.09,2.11,898000.0,2.1,2.11,2.09,2.11,898000.0
2008-11-14 12:15:00,2.1,2.11,2.08,2.09,1484000.0,2.1,2.11,2.08,2.09,1484000.0
2008-11-14 12:20:00,2.09,2.11,2.08,2.11,1850000.0,2.09,2.11,2.08,2.11,1850000.0
2008-11-14 12:25:00,2.11,2.12,2.1,2.11,974000.0,2.11,2.12,2.1,2.11,974000.0
2008-11-14 12:30:00,2.11,2.12,2.11,2.12,1450000.0,2.11,2.12,2.11,2.12,1450000.0
2008-11-14 12:35:00,2.12,2.14,2.11,2.14,1894000.0,2.12,2.14,2.11,2.14,1894000.0
2008-11-14 12:40:00,2.14,2.15,2.14,2.15,1384000.0,2.14,2.15,2.14,2.15,1384000.0
2008-11-14 12:45:00,2.15,2.16,2.13,2.13,1746000.0,2.15,2.16,2.13,2.13,1746000.0
2008-11-14 12:50:00,2.13,2.15,2.13,2.14,1314000.0,2.13,2.15,2.13,2.14,1314000.0
2008-11-14 12:55:00,2.14,2.16,2.14,2.15,2050000.0,2.14,2.16,2.14,2.15,2050000.0
2008-11-14 13:00:00,2.15,2.15,2.12,2.12,1992000.0,2.15,2.15,2.12,2.12,1992000.0
2008-11-14 13:05:00,2.12,2.13,2.11,2.12,1798000.0,2.12,2.13,2.11,2.12,1798000.0
2008-11-14 13:10:00,2.12,2.12,2.1,2.1,1628000.0,2.12,2.12,2.1,2.1,1628000.0
2008-11-14 13:15:00,2.1,2.11,2.09,2.1,1442000.0,2.1,2.11,2.09,2.1,1442000.0
2008-11-14 13:20:00,2.1,2.1,2.09,2.1,1684000.0,2.1,2.1,2.09,2.1,1684000.0
2008-11-14 13:25:00,2.1,2.13,2.1,2.13,1276000.0,2.1,2.13,2.1,2.13,1276000.0
2008-11-14 13:30:00,2.13,2.15,2.12,2.13,2792000.0,2.13,2.15,2.12,2.13,2792000.0
2008-11-14 13:35:00,2.13,2.14,2.12,2.13,1562000.0,2.13,2.14,2.12,2.13,1562000.0
2008-11-14 13:40:00,2.13,2.14,2.13,2.13,1236000.0,2.13,2.14,2.13,2.13,1236000.0
2008-11-14 13:45:00,2.13,2.13,2.11,2.13,1442000.0,2.13,2.13,2.11,2.13,1442000.0
2008-11-14 13:50:00,2.13,2.15,2.12,2.13,1478000.0,2.13,2.15,2.12,2.13,1478000.0
2008-11-14 13:55:00,2.13,2.15,2.12,2.12,1698000.0,2.13,2.15,2.12,2.12,1698000.0
2008-11-14 14:00:00,2.12,2.14,2.12,2.13,1390000.0,2.12,2.14,2.12,2.13,1390000.0
2008-11-14 14:05:00,2.13,2.15,2.13,2.14,2418000.0,2.13,2.15,2.13,2.14,2418000.0
2008-11-14 14:10:00,2.14,2.14,2.13,2.13,2542000.0,2.14,2.14,2.13,2.13,2542000.0
2008-11-14 14:15:00,2.13,2.16,2.13,2.16,3230000.0,2.13,2.16,2.13,2.16,3230000.0
2008-11-14 14:20:00,2.16,2.16,2.14,2.15,3232000.0,2.16,2.16,2.14,2.15,3232000.0
2008-11-14 14:25:00,2.15,2.17,2.14,2.14,4888000.0,2.15,2.17,2.14,2.14,4888000.0
2008-11-14 14:30:00,2.14,2.15,2.13,2.14,2506000.0,2.14,2.15,2.13,2.14,2506000.0
2008-11-14 14:35:00,2.14,2.16,2.13,2.14,3866000.0,2.14,2.16,2.13,2.14,3866000.0
2008-11-14 14:40:00,2.15,2.19,2.15,2.17,5892000.0,2.15,2.19,2.15,2.17,5892000.0
2008-11-14 14:45:00,2.17,2.18,2.16,2.18,3776000.0,2.17,2.18,2.16,2.18,3776000.0
2008-11-14 14:50:00,2.18,2.2,2.17,2.19,2596000.0,2.18,2.2,2.17,2.19,2596000.0
2008-11-14 14:55:00,2.19,2.23,2.19,2.22,4488000.0,2.19,2.23,2.19,2.22,4488000.0
2008-11-14 15:00:00,2.22,2.23,2.19,2.19,3434000.0,2.22,2.23,2.19,2.19,3434000.0
2008-11-14 15:05:00,2.19,2.22,2.18,2.21,4008000.0,2.19,2.22,2.18,2.21,4008000.0
2008-11-14 15:10:00,2.21,2.21,2.19,2.2,2950000.0,2.21,2.21,2.19,2.2,2950000.0
2008-11-14 15:15:00,2.2,2.21,2.16,2.16,2996000.0,2.2,2.21,2.16,2.16,2996000.0
2008-11-14 15:20:00,2.16,2.19,2.16,2.18,2398000.0,2.16,2.19,2.16,2.18,2398000.0
2008-11-14 15:25:00,2.18,2.18,2.15,2.16,2384000.0,2.18,2.18,2.15,2.16,2384000.0
2008-11-14 15:30:00,2.16,2.16,2.12,2.12,3370000.0,2.16,2.16,2.12,2.12,3370000.0
2008-11-14 15:35:00,2.12,2.15,2.12,2.13,3306000.0,2.12,2.15,2.12,2.13,3306000.0
2008-11-14 15:40:00,2.13,2.14,2.1,2.12,4680000.0,2.13,2.14,2.1,2.12,4680000.0
2008-11-14 15:45:00,2.12,2.14,2.12,2.13,3882000.0,2.12,2.14,2.12,2.13,3882000.0
2008-11-14 15:50:00,2.13,2.14,2.11,2.11,4112000.0,2.13,2.14,2.11,2.11,4112000.0
2008-11-14 15:55:00,2.11,2.11,2.08,2.09,7628000.0,2.11,2.11,2.08,2.09,7628000.0
2008-11-17 09:30:00,2.0,2.01,1.98,2.01,6484000.0,2.0,2.01,1.98,2.01,6484000.0
2008-11-17 09:35:00,2.01,2.06,2.0,2.02,7436000.0,2.01,2.06,2.0,2.02,7436000.0
2008-11-17 09:40:00,2.02,2.03,1.99,2.02,3474000.0,2.02,2.03,1.99,2.02,3474000.0
2008-11-17 09:45:00,2.02,2.02,2.01,2.02,1810000.0,2.02,2.02,2.01,2.02,1810000.0
2008-11-17 09:50:00,2.02,2.05,2.02,2.03,3020000.0,2.02,2.05,2.02,2.03,3020000.0
2008-11-17 09:55:00,2.03,2.06,2.03,2.04,3206000.0,2.03,2.06,2.03,2.04,3206000.0
2008-11-17 10:00:00,2.04,2.05,2.03,2.04,3554000.0,2.04,2.05,2.03,2.04,3554000.0
2008-11-17 10:05:00,2.04,2.06,2.04,2.06,5304000.0,2.04,2.06,2.04,2.06,5304000.0
2008-11-17 10:10:00,2.06,2.06,2.02,2.03,4580000.0,2.06,2.06,2.02,2.03,4580000.0
2008-11-17 10:15:00,2.03,2.03,1.99,2.0,5058000.0,2.03,2.03,1.99,2.0,5058000.0
2008-11-17 10:20:00,2.0,2.03,2.0,2.03,3124000.0,2.0,2.03,2.0,2.03,3124000.0
2008-11-17 10:25:00,2.03,2.04,2.02,2.03,2266000.0,2.03,2.04,2.02,2.03,2266000.0
2008-11-17 10:30:00,2.03,2.03,2.01,2.02,3426000.0,2.03,2.03,2.01,2.02,3426000.0
2008-11-17 10:35:00,2.02,2.02,2.01,2.01,2644000.0,2.02,2.02,2.01,2.01,2644000.0
2008-11-17 10:40:00,2.01,2.02,2.0,2.01,2146000.0,2.01,2.02,2.0,2.01,2146000.0
2008-11-17 10:45:00,2.01,2.02,2.0,2.02,2238000.0,2.01,2.02,2.0,2.02,2238000.0
2008-11-17 10:50:00,2.02,2.03,2.01,2.01,1904000.0,2.02,2.03,2.01,2.01,1904000.0
2008-11-17 10:55:00,2.01,2.02,2.01,2.01,1154000.0,2.01,2.02,2.01,2.01,1154000.0
2008-11-17 11:00:00,2.01,2.02,2.01,2.02,1986000.0,2.01,2.02,2.01,2.02,1986000.0
2008-11-17 11:05:00,2.02,2.03,2.02,2.03,2148000.0,2.02,2.03,2.02,2.03,2148000.0
2008-11-17 11:10:00,2.03,2.04,2.02,2.03,2090000.0,2.03,2.04,2.02,2.03,2090000.0
2008-11-17 11:15:00,2.03,2.03,2.01,2.02,1306000.0,2.03,2.03,2.01,2.02,1306000.0
2008-11-17 11:20:00,2.02,2.03,2.02,2.02,950000.0,2.02,2.03,2.02,2.02,950000.0
2008-11-17 11:25:00,2.02,2.03,2.01,2.01,674000.0,2.02,2.03,2.01,2.01,674000.0
2008-11-17 11:30:00,2.01,2.03,2.01,2.02,928000.0,2.01,2.03,2.01,2.02,928000.0
2008-11-17 11:35:00,2.02,2.03,2.02,2.03,1268000.0,2.02,2.03,2.02,2.03,1268000.0
2008-11-17 11:40:00,2.03,2.03,2.0,2.01,2222000.0,2.03,2.03,2.0,2.01,2222000.0
2008-11-17 11:45:00,2.01,2.03,2.01,2.03,2098000.0,2.01,2.03,2.01,2.03,2098000.0
2008-11-17 11:50:00,2.03,2.03,2.02,2.02,4170000.0,2.03,2.03,2.02,2.02,4170000.0
2008-11-17 11:55:00,2.02,2.03,2.02,2.02,2256000.0,2.02,2.03,2.02,2.02,2256000.0
2008-11-17 12:00:00,2.02,2.03,2.01,2.02,1952000.0,2.02,2.03,2.01,2.02,1952000.0
2008-11-17 12:05:00,2.02,2.03,2.01,2.02,2668000.0,2.02,2.03,2.01,2.02,2668000.0
2008-11-17 12:10:00,2.02,2.03,2.01,2.02,3258000.0,2.02,2.03,2.01,2.02,3258000.0
2008-11-17 12:15:00,2.02,2.03,2.01,2.02,1562000.0,2.02,2.03,2.01,2.02,1562000.0
2008-11-17 12:20:00,2.02,2.03,2.02,2.02,2504000.0,2.02,2.03,2.02,2.02,2504000.0
2008-11-17 12:25:00,2.02,2.02,2.01,2.02,2294000.0,2.02,2.02,2.01,2.02,2294000.0
2008-11-17 12:30:00,2.02,2.03,2.02,2.03,1634000.0,2.02,2.03,2.02,2.03,1634000.0
2008-11-17 12:35:00,2.03,2.03,2.0,2.01,2532000.0,2.03,2.03,2.0,2.01,2532000.0
2008-11-17 12:40:00,2.01,2.02,2.0,2.01,1360000.0,2.01,2.02,2.0,2.01,1360000.0
2008-11-17 12:45:00,2.01,2.04,2.01,2.04,1942000.0,2.01,2.04,2.01,2.04,1942000.0
2008-11-17 12:50:00,2.04,2.04,2.03,2.03,2554000.0,2.04,2.04,2.03,2.03,2554000.0
2008-11-17 12:55:00,2.03,2.03,2.02,2.02,2080000.0,2.03,2.03,2.02,2.02,2080000.0
2008-11-17 13:00:00,2.02,2.02,2.01,2.01,1674000.0,2.02,2.02,2.01,2.01,1674000.0
2008-11-17 13:05:00,2.01,2.01,2.0,2.01,2192000.0,2.01,2.01,2.0,2.01,2192000.0
2008-11-17 13:10:00,2.01,2.01,2.0,2.0,3302000.0,2.01,2.01,2.0,2.0,3302000.0
2008-11-17 13:15:00,2.0,2.0,1.99,1.99,2232000.0,2.0,2.0,1.99,1.99,2232000.0
2008-11-17 13:20:00,1.99,2.0,1.97,1.97,2542000.0,1.99,2.0,1.97,1.97,2542000.0
2008-11-17 13:25:00,1.97,1.99,1.97,1.98,2154000.0,1.97,1.99,1.97,1.98,2154000.0
2008-11-17 13:30:00,1.98,1.98,1.97,1.97,3468000.0,1.98,1.98,1.97,1.97,3468000.0
2008-11-17 13:35:00,1.97,1.97,1.96,1.97,2446000.0,1.97,1.97,1.96,1.97,2446000.0
2008-11-17 13:40:00,1.97,1.97,1.96,1.96,1362000.0,1.97,1.97,1.96,1.96,1362000.0
2008-11-17 13:45:00,1.96,1.97,1.96,1.97,1106000.0,1.96,1.97,1.96,1.97,1106000.0
2008-11-17 13:50:00,1.97,1.98,1.96,1.97,2862000.0,1.97,1.98,1.96,1.97,2862000.0
2008-11-17 13:55:00,1.97,1.98,1.97,1.97,1420000.0,1.97,1.98,1.97,1.97,1420000.0
2008-11-17 14:00:00,1.97,1.97,1.96,1.96,2030000.0,1.97,1.97,1.96,1.96,2030000.0
2008-11-17 14:05:00,1.96,1.97,1.95,1.97,3920000.0,1.96,1.97,1.95,1.97,3920000.0
2008-11-17 14:10:00,1.97,1.98,1.96,1.97,2016000.0,1.97,1.98,1.96,1.97,2016000.0
2008-11-17 14:15:00,1.97,2.0,1.97,2.0,5294000.0,1.97,2.0,1.97,2.0,5294000.0
2008-11-17 14:20:00,2.0,2.01,1.99,1.99,2576000.0,2.0,2.01,1.99,1.99,2576000.0
2008-11-17 14:25:00,1.99,2.0,1.99,1.99,3556000.0,1.99,2.0,1.99,1.99,3556000.0
2008-11-17 14:30:00,1.99,2.0,1.98,2.0,2448000.0,1.99,2.0,1.98,2.0,2448000.0
2008-11-17 14:35:00,2.0,2.01,1.99,2.01,2436000.0,2.0,2.01,1.99,2.01,2436000.0
2008-11-17 14:40:00,2.0,2.03,2.0,2.03,2516000.0,2.0,2.03,2.0,2.03,2516000.0
2008-11-17 14:45:00,2.03,2.03,2.01,2.01,1564000.0,2.03,2.03,2.01,2.01,1564000.0
2008-11-17 14:50:00,2.01,2.02,2.0,2.02,2114000.0,2.01,2.02,2.0,2.02,2114000.0
2008-11-17 14:55:00,2.01,2.02,2.0,2.01,1584000.0,2.01,2.02,2.0,2.01,1584000.0
2008-11-17 15:00:00,2.01,2.02,2.0,2.02,2242000.0,2.01,2.02,2.0,2.02,2242000.0
2008-11-17 15:05:00,2.02,2.02,2.0,2.02,1636000.0,2.02,2.02,2.0,2.02,1636000.0
2008-11-17 15:10:00,2.02,2.02,2.0,2.02,2214000.0,2.02,2.02,2.0,2.02,2214000.0
2008-11-17 15:15:00,2.01,2.04,2.01,2.03,2508000.0,2.01,2.04,2.01,2.03,2508000.0
2008-11-17 15:20:00,2.03,2.04,2.02,2.02,2344000.0,2.03,2.04,2.02,2.02,2344000.0
2008-11-17 15:25:00,2.02,2.02,2.01,2.02,1490000.0,2.02,2.02,2.01,2.02,1490000.0
2008-11-17 15:30:00,2.02,2.03,2.0,2.01,2588000.0,2.02,2.03,2.0,2.01,2588000.0
2008-11-17 15:35:00,2.01,2.01,1.99,2.0,3132000.0,2.01,2.01,1.99,2.0,3132000.0
2008-11-17 15:40:00,2.0,2.01,1.99,2.01,2604000.0,2.0,2.01,1.99,2.01,2604000.0
2008-11-17 15:45:00,2.01,2.01,2.0,2.0,3010000.0,2.01,2.01,2.0,2.0,3010000.0
2008-11-17 15:50:00,2.0,2.01,1.99,1.99,3462000.0,2.0,2.01,1.99,1.99,3462000.0
2008-11-17 15:55:00,1.99,1.99,1.98,1.98,5144000.0,1.99,1.99,1.98,1.98,5144000.0
2008-11-18 09:30:00,1.99,2.02,1.96,1.96,5718000.0,1.99,2.02,1.96,1.96,5718000.0
2008-11-18 09:35:00,1.97,2.03,1.96,2.0,5528000.0,1.97,2.03,1.96,2.0,5528000.0
2008-11-18 09:40:00,2.0,2.02,1.99,2.0,4190000.0,2.0,2.02,1.99,2.0,4190000.0
2008-11-18 09:45:00,2.0,2.01,1.99,2.01,4216000.0,2.0,2.01,1.99,2.01,4216000.0
2008-11-18 09:50:00,2.01,2.01,1.97,1.97,3304000.0,2.01,2.01,1.97,1.97,3304000.0
2008-11-18 09:55:00,1.97,1.98,1.97,1.97,3514000.0,1.97,1.98,1.97,1.97,3514000.0
2008-11-18 10:00:00,1.97,1.97,1.93,1.95,4670000.0,1.97,1.97,1.93,1.95,4670000.0
2008-11-18 10:05:00,1.95,1.98,1.95,1.97,3620000.0,1.95,1.98,1.95,1.97,3620000.0
2008-11-18 10:10:00,1.97,1.99,1.96,1.99,2908000.0,1.97,1.99,1.96,1.99,2908000.0
2008-11-18 10:15:00,1.99,2.0,1.99,2.0,2608000.0,1.99,2.0,1.99,2.0,2608000.0
2008-11-18 10:20:00,2.0,2.0,1.98,1.98,3554000.0,2.0,2.0,1.98,1.98,3554000.0
2008-11-18 10:25:00,1.98,2.01,1.98,2.0,4508000.0,1.98,2.01,1.98,2.0,4508000.0
2008-11-18 10:30:00,2.0,2.01,1.99,1.99,3406000.0,2.0,2.01,1.99,1.99,3406000.0
2008-11-18 10:35:00,1.99,2.0,1.98,1.99,1278000.0,1.99,2.0,1.98,1.99,1278000.0
2008-11-18 10:40:00,1.99,2.0,1.97,1.98,1906000.0,1.99,2.0,1.97,1.98,1906000.0
2008-11-18 10:45:00,1.98,1.98,1.97,1.98,1674000.0,1.98,1.98,1.97,1.98,1674000.0
2008-11-18 10:50:00,1.98,2.01,1.97,2.0,2664000.0,1.98,2.01,1.97,2.0,2664000.0
2008-11-18 10:55:00,2.0,2.01,1.99,2.0,1280000.0,2.0,2.01,1.99,2.0,1280000.0
2008-11-18 11:00:00,2.0,2.0,1.97,1.97,2724000.0,2.0,2.0,1.97,1.97,2724000.0
2008-11-18 11:05:00,1.98,1.98,1.97,1.97,1766000.0,1.98,1.98,1.97,1.97,1766000.0
2008-11-18 11:10:00,1.97,1.97,1.96,1.97,1494000.0,1.97,1.97,1.96,1.97,1494000.0
2008-11-18 11:15:00,1.97,1.97,1.95,1.96,2082000.0,1.97,1.97,1.95,1.96,2082000.0
2008-11-18 11:20:00,1.96,1.96,1.94,1.95,2874000.0,1.96,1.96,1.94,1.95,2874000.0
2008-11-18 11:25:00,1.95,1.96,1.95,1.96,1166000.0,1.95,1.96,1.95,1.96,1166000.0
2008-11-18 11:30:00,1.96,1.97,1.96,1.96,1046000.0,1.96,1.97,1.96,1.96,1046000.0
2008-11-18 11:35:00,1.96,1.97,1.96,1.96,1770000.0,1.96,1.97,1.96,1.96,1770000.0
2008-11-18 11:40:00,1.96,1.96,1.95,1.96,1122000.0,1.96,1.96,1.95,1.96,1122000.0
2008-11-18 11:45:00,1.96,1.96,1.95,1.95,1228000.0,1.96,1.96,1.95,1.95,1228000.0
2008-11-18 11:50:00,1.95,1.97,1.95,1.96,1898000.0,1.95,1.97,1.95,1.96,1898000.0
2008-11-18 11:55:00,1.96,1.97,1.95,1.96,1566000.0,1.96,1.97,1.95,1.96,1566000.0
2008-11-18 12:00:00,1.96,1.96,1.94,1.94,2476000.0,1.96,1.96,1.94,1.94,2476000.0
2008-11-18 12:05:00,1.94,1.94,1.92,1.93,3516000.0,1.94,1.94,1.92,1.93,3516000.0
2008-11-18 12:10:00,1.92,1.93,1.92,1.92,3556000.0,1.92,1.93,1.92,1.92,3556000.0
2008-11-18 12:15:00,1.92,1.92,1.91,1.91,3690000.0,1.92,1.92,1.91,1.91,3690000.0
2008-11-18 12:20:00,1.91,1.92,1.91,1.91,3258000.0,1.91,1.92,1.91,1.91,3258000.0
2008-11-18 12:25:00,1.91,1.91,1.9,1.91,3500000.0,1.91,1.91,1.9,1.91,3500000.0
2008-11-18 12:30:00,1.91,1.91,1.9,1.91,2022000.0,1.91,1.91,1.9,1.91,2022000.0
2008-11-18 12:35:00,1.91,1.91,1.91,1.91,2638000.0,1.91,1.91,1.91,1.91,2638000.0
2008-11-18 12:40:00,1.91,1.92,1.91,1.91,2508000.0,1.91,1.92,1.91,1.91,2508000.0
2008-11-18 12:45:00,1.91,1.91,1.89,1.89,3982000.0,1.91,1.91,1.89,1.89,3982000.0
2008-11-18 12:50:00,1.89,1.9,1.89,1.89,2956000.0,1.89,1.9,1.89,1.89,2956000.0
2008-11-18 12:55:00,1.89,1.9,1.89,1.9,2306000.0,1.89,1.9,1.89,1.9,2306000.0
2008-11-18 13:00:00,1.9,1.9,1.88,1.89,2640000.0,1.9,1.9,1.88,1.89,2640000.0
2008-11-18 13:05:00,1.88,1.89,1.88,1.88,3256000.0,1.88,1.89,1.88,1.88,3256000.0
2008-11-18 13:10:00,1.88,1.88,1.86,1.86,4684000.0,1.88,1.88,1.86,1.86,4684000.0
2008-11-18 13:15:00,1.86,1.86,1.84,1.85,4616000.0,1.86,1.86,1.84,1.85,4616000.0
2008-11-18 13:20:00,1.85,1.85,1.84,1.84,3644000.0,1.85,1.85,1.84,1.84,3644000.0
2008-11-18 13:25:00,1.84,1.85,1.84,1.84,2856000.0,1.84,1.85,1.84,1.84,2856000.0
2008-11-18 13:30:00,1.84,1.84,1.82,1.83,4408000.0,1.84,1.84,1.82,1.83,4408000.0
2008-11-18 13:35:00,1.83,1.83,1.81,1.82,8408000.0,1.83,1.83,1.81,1.82,8408000.0
2008-11-18 13:40:00,1.82,1.82,1.81,1.81,2908000.0,1.82,1.82,1.81,1.81,2908000.0
2008-11-18 13:45:00,1.81,1.82,1.8,1.81,4198000.0,1.81,1.82,1.8,1.81,4198000.0
2008-11-18 13:50:00,1.81,1.82,1.81,1.82,3148000.0,1.81,1.82,1.81,1.82,3148000.0
2008-11-18 13:55:00,1.82,1.84,1.82,1.84,3562000.0,1.82,1.84,1.82,1.84,3562000.0
2008-11-18 14:00:00,1.84,1.84,1.83,1.83,4392000.0,1.84,1.84,1.83,1.83,4392000.0
2008-11-18 14:05:00,1.83,1.83,1.82,1.83,3936000.0,1.83,1.83,1.82,1.83,3936000.0
2008-11-18 14:10:00,1.82,1.84,1.82,1.84,2994000.0,1.82,1.84,1.82,1.84,2994000.0
2008-11-18 14:15:00,1.84,1.85,1.83,1.84,3666000.0,1.84,1.85,1.83,1.84,3666000.0
2008-11-18 14:20:00,1.84,1.84,1.83,1.83,4630000.0,1.84,1.84,1.83,1.83,4630000.0
2008-11-18 14:25:00,1.83,1.84,1.83,1.83,3092000.0,1.83,1.84,1.83,1.83,3092000.0
2008-11-18 14:30:00,1.83,1.83,1.82,1.82,3902000.0,1.83,1.83,1.82,1.82,3902000.0
2008-11-18 14:35:00,1.82,1.83,1.81,1.83,3560000.0,1.82,1.83,1.81,1.83,3560000.0
2008-11-18 14:40:00,1.83,1.83,1.82,1.82,2284000.0,1.83,1.83,1.82,1.82,2284000.0
2008-11-18 14:45:00,1.82,1.82,1.81,1.81,3620000.0,1.82,1.82,1.81,1.81,3620000.0
2008-11-18 14:50:00,1.81,1.82,1.81,1.82,3044000.0,1.81,1.82,1.81,1.82,3044000.0
2008-11-18 14:55:00,1.82,1.83,1.82,1.82,3708000.0,1.82,1.83,1.82,1.82,3708000.0
2008-11-18 15:00:00,1.82,1.83,1.82,1.83,4252000.0,1.82,1.83,1.82,1.83,4252000.0
2008-11-18 15:05:00,1.83,1.86,1.82,1.86,6030000.0,1.83,1.86,1.82,1.86,6030000.0
2008-11-18 15:10:00,1.86,1.88,1.85,1.87,7280000.0,1.86,1.88,1.85,1.87,7280000.0
2008-11-18 15:15:00,1.87,1.87,1.85,1.86,4056000.0,1.87,1.87,1.85,1.86,4056000.0
2008-11-18 15:20:00,1.86,1.89,1.86,1.87,4256000.0,1.86,1.89,1.86,1.87,4256000.0
2008-11-18 15:25:00,1.87,1.87,1.85,1.87,5252000.0,1.87,1.87,1.85,1.87,5252000.0
2008-11-18 15:30:00,1.86,1.87,1.86,1.86,5344000.0,1.86,1.87,1.86,1.86,5344000.0
2008-11-18 15:35:00,1.86,1.89,1.86,1.88,5642000.0,1.86,1.89,1.86,1.88,5642000.0
2008-11-18 15:40:00,1.88,1.9,1.88,1.88,5398000.0,1.88,1.9,1.88,1.88,5398000.0
2008-11-18 15:45:00,1.88,1.89,1.88,1.89,4856000.0,1.88,1.89,1.88,1.89,4856000.0
2008-11-18 15:50:00,1.89,1.91,1.88,1.9,6914000.0,1.89,1.91,1.88,1.9,6914000.0
2008-11-18 15:55:00,1.9,1.92,1.9,1.92,11110000.0,1.9,1.92,1.9,1.92,11110000.0
2008-11-19 09:30:00,1.91,1.95,1.89,1.94,6776000.0,1.91,1.95,1.89,1.94,6776000.0
2008-11-19 09:35:00,1.95,1.95,1.92,1.93,7458000.0,1.95,1.95,1.92,1.93,7458000.0
2008-11-19 09:40:00,1.93,1.94,1.9,1.92,5100000.0,1.93,1.94,1.9,1.92,5100000.0
2008-11-19 09:45:00,1.92,1.94,1.91,1.94,3148000.0,1.92,1.94,1.91,1.94,3148000.0
2008-11-19 09:50:00,1.94,1.95,1.91,1.92,4062000.0,1.94,1.95,1.91,1.92,4062000.0
2008-11-19 09:55:00,1.92,1.93,1.9,1.91,2744000.0,1.92,1.93,1.9,1.91,2744000.0
2008-11-19 10:00:00,1.91,1.92,1.91,1.92,3234000.0,1.91,1.92,1.91,1.92,3234000.0
2008-11-19 10:05:00,1.92,1.94,1.91,1.93,3872000.0,1.92,1.94,1.91,1.93,3872000.0
2008-11-19 10:10:00,1.93,1.95,1.93,1.94,3952000.0,1.93,1.95,1.93,1.94,3952000.0
2008-11-19 10:15:00,1.94,1.95,1.91,1.91,4252000.0,1.94,1.95,1.91,1.91,4252000.0
2008-11-19 10:20:00,1.92,1.92,1.91,1.91,3450000.0,1.92,1.92,1.91,1.91,3450000.0
2008-11-19 10:25:00,1.91,1.92,1.89,1.91,3712000.0,1.91,1.92,1.89,1.91,3712000.0
2008-11-19 10:30:00,1.9,1.91,1.89,1.9,4578000.0,1.9,1.91,1.89,1.9,4578000.0
2008-11-19 10:35:00,1.9,1.9,1.88,1.89,3252000.0,1.9,1.9,1.88,1.89,3252000.0
2008-11-19 10:40:00,1.89,1.89,1.88,1.88,2306000.0,1.89,1.89,1.88,1.88,2306000.0
2008-11-19 10:45:00,1.88,1.88,1.86,1.86,3404000.0,1.88,1.88,1.86,1.86,3404000.0
2008-11-19 10:50:00,1.86,1.87,1.86,1.87,2976000.0,1.86,1.87,1.86,1.87,2976000.0
2008-11-19 10:55:00,1.87,1.87,1.85,1.86,3282000.0,1.87,1.87,1.85,1.86,3282000.0
2008-11-19 11:00:00,1.86,1.87,1.86,1.86,1536000.0,1.86,1.87,1.86,1.86,1536000.0
2008-11-19 11:05:00,1.86,1.88,1.86,1.88,1650000.0,1.86,1.88,1.86,1.88,1650000.0
2008-11-19 11:10:00,1.88,1.89,1.87,1.88,2242000.0,1.88,1.89,1.87,1.88,2242000.0
2008-11-19 11:15:00,1.88,1.88,1.86,1.86,2396000.0,1.88,1.88,1.86,1.86,2396000.0
2008-11-19 11:20:00,1.86,1.86,1.85,1.85,2706000.0,1.86,1.86,1.85,1.85,2706000.0
2008-11-19 11:25:00,1.85,1.85,1.83,1.83,3804000.0,1.85,1.85,1.83,1.83,3804000.0
2008-11-19 11:30:00,1.84,1.85,1.83,1.83,3652000.0,1.84,1.85,1.83,1.83,3652000.0
2008-11-19 11:35:00,1.83,1.84,1.82,1.83,4526000.0,1.83,1.84,1.82,1.83,4526000.0
2008-11-19 11:40:00,1.83,1.84,1.82,1.83,4076000.0,1.83,1.84,1.82,1.83,4076000.0
2008-11-19 11:45:00,1.83,1.83,1.8,1.81,4060000.0,1.83,1.83,1.8,1.81,4060000.0
2008-11-19 11:50:00,1.81,1.83,1.81,1.83,2624000.0,1.81,1.83,1.81,1.83,2624000.0
2008-11-19 11:55:00,1.83,1.84,1.83,1.83,3222000.0,1.83,1.84,1.83,1.83,3222000.0
2008-11-19 12:00:00,1.83,1.84,1.83,1.84,1756000.0,1.83,1.84,1.83,1.84,1756000.0
2008-11-19 12:05:00,1.84,1.84,1.83,1.84,2004000.0,1.84,1.84,1.83,1.84,2004000.0
2008-11-19 12:10:00,1.84,1.84,1.82,1.83,2546000.0,1.84,1.84,1.82,1.83,2546000.0
2008-11-19 12:15:00,1.83,1.83,1.8,1.81,3632000.0,1.83,1.83,1.8,1.81,3632000.0
2008-11-19 12:20:00,1.81,1.82,1.8,1.82,2386000.0,1.81,1.82,1.8,1.82,2386000.0
2008-11-19 12:25:00,1.81,1.82,1.8,1.81,1308000.0,1.81,1.82,1.8,1.81,1308000.0
2008-11-19 12:30:00,1.81,1.82,1.81,1.82,2174000.0,1.81,1.82,1.81,1.82,2174000.0
2008-11-19 12:35:00,1.82,1.83,1.82,1.83,3034000.0,1.82,1.83,1.82,1.83,3034000.0
2008-11-19 12:40:00,1.83,1.83,1.82,1.82,714000.0,1.83,1.83,1.82,1.82,714000.0
2008-11-19 12:45:00,1.82,1.83,1.81,1.82,870000.0,1.82,1.83,1.81,1.82,870000.0
2008-11-19 12:50:00,1.81,1.82,1.81,1.82,952000.0,1.81,1.82,1.81,1.82,952000.0
2008-11-19 12:55:00,1.82,1.82,1.82,1.82,622000.0,1.82,1.82,1.82,1.82,622000.0
2008-11-19 13:00:00,1.82,1.83,1.82,1.83,1372000.0,1.82,1.83,1.82,1.83,1372000.0
2008-11-19 13:05:00,1.83,1.84,1.83,1.83,1224000.0,1.83,1.84,1.83,1.83,1224000.0
2008-11-19 13:10:00,1.83,1.84,1.83,1.84,948000.0,1.83,1.84,1.83,1.84,948000.0
2008-11-19 13:15:00,1.84,1.84,1.82,1.82,1180000.0,1.84,1.84,1.82,1.82,1180000.0
2008-11-19 13:20:00,1.82,1.82,1.82,1.82,688000.0,1.82,1.82,1.82,1.82,688000.0
2008-11-19 13:25:00,1.82,1.82,1.81,1.81,1126000.0,1.82,1.82,1.81,1.81,1126000.0
2008-11-19 13:30:00,1.81,1.82,1.81,1.81,1038000.0,1.81,1.82,1.81,1.81,1038000.0
2008-11-19 13:35:00,1.81,1.82,1.81,1.82,1832000.0,1.81,1.82,1.81,1.82,1832000.0
2008-11-19 13:40:00,1.82,1.83,1.82,1.82,974000.0,1.82,1.83,1.82,1.82,974000.0
2008-11-19 13:45:00,1.82,1.83,1.82,1.83,882000.0,1.82,1.83,1.82,1.83,882000.0
2008-11-19 13:50:00,1.83,1.84,1.82,1.84,1300000.0,1.83,1.84,1.82,1.84,1300000.0
2008-11-19 13:55:00,1.84,1.85,1.84,1.84,1848000.0,1.84,1.85,1.84,1.84,1848000.0
2008-11-19 14:00:00,1.84,1.85,1.83,1.83,3152000.0,1.84,1.85,1.83,1.83,3152000.0
2008-11-19 14:05:00,1.83,1.84,1.83,1.84,2238000.0,1.83,1.84,1.83,1.84,2238000.0
2008-11-19 14:10:00,1.84,1.84,1.83,1.84,1576000.0,1.84,1.84,1.83,1.84,1576000.0
2008-11-19 14:15:00,1.84,1.84,1.84,1.84,1470000.0,1.84,1.84,1.84,1.84,1470000.0
2008-11-19 14:20:00,1.84,1.84,1.83,1.83,1204000.0,1.84,1.84,1.83,1.83,1204000.0
2008-11-19 14:25:00,1.83,1.85,1.83,1.84,2518000.0,1.83,1.85,1.83,1.84,2518000.0
2008-11-19 14:30:00,1.84,1.84,1.83,1.83,1838000.0,1.84,1.84,1.83,1.83,1838000.0
2008-11-19 14:35:00,1.83,1.83,1.82,1.83,2244000.0,1.83,1.83,1.82,1.83,2244000.0
2008-11-19 14:40:00,1.83,1.85,1.83,1.84,2314000.0,1.83,1.85,1.83,1.84,2314000.0
2008-11-19 14:45:00,1.84,1.87,1.84,1.86,5132000.0,1.84,1.87,1.84,1.86,5132000.0
2008-11-19 14:50:00,1.86,1.87,1.85,1.86,5032000.0,1.86,1.87,1.85,1.86,5032000.0
2008-11-19 14:55:00,1.86,1.86,1.85,1.86,4698000.0,1.86,1.86,1.85,1.86,4698000.0
2008-11-19 15:00:00,1.86,1.86,1.84,1.86,3878000.0,1.86,1.86,1.84,1.86,3878000.0
2008-11-19 15:05:00,1.86,1.86,1.85,1.86,3808000.0,1.86,1.86,1.85,1.86,3808000.0
2008-11-19 15:10:00,1.86,1.87,1.86,1.87,4566000.0,1.86,1.87,1.86,1.87,4566000.0
2008-11-19 15:15:00,1.87,1.87,1.85,1.85,3942000.0,1.87,1.87,1.85,1.85,3942000.0
2008-11-19 15:20:00,1.85,1.85,1.84,1.84,5082000.0,1.85,1.85,1.84,1.84,5082000.0
2008-11-19 15:25:00,1.84,1.84,1.82,1.83,4868000.0,1.84,1.84,1.82,1.83,4868000.0
2008-11-19 15:30:00,1.83,1.84,1.83,1.84,4452000.0,1.83,1.84,1.83,1.84,4452000.0
2008-11-19 15:35:00,1.84,1.84,1.82,1.82,4744000.0,1.84,1.84,1.82,1.82,4744000.0
2008-11-19 15:40:00,1.82,1.83,1.81,1.81,4250000.0,1.82,1.83,1.81,1.81,4250000.0
2008-11-19 15:45:00,1.81,1.82,1.79,1.81,5394000.0,1.81,1.82,1.79,1.81,5394000.0
2008-11-19 15:50:00,1.81,1.81,1.79,1.8,5184000.0,1.81,1.81,1.79,1.8,5184000.0
2008-11-19 15:55:00,1.8,1.8,1.79,1.79,7382000.0,1.8,1.8,1.79,1.79,7382000.0
2008-11-20 09:30:00,1.76,1.8,1.76,1.77,4162000.0,1.76,1.8,1.76,1.77,4162000.0
2008-11-20 09:35:00,1.77,1.8,1.76,1.79,5922000.0,1.77,1.8,1.76,1.79,5922000.0
2008-11-20 09:40:00,1.78,1.8,1.76,1.76,5188000.0,1.78,1.8,1.76,1.76,5188000.0
2008-11-20 09:45:00,1.76,1.8,1.76,1.8,3478000.0,1.76,1.8,1.76,1.8,3478000.0
2008-11-20 09:50:00,1.8,1.85,1.8,1.85,10288000.0,1.8,1.85,1.8,1.85,10288000.0
2008-11-20 09:55:00,1.84,1.9,1.84,1.88,13366000.0,1.84,1.9,1.84,1.88,13366000.0
2008-11-20 10:00:00,1.88,1.88,1.83,1.85,9468000.0,1.88,1.88,1.83,1.85,9468000.0
2008-11-20 10:05:00,1.85,1.85,1.83,1.84,4708000.0,1.85,1.85,1.83,1.84,4708000.0
2008-11-20 10:10:00,1.84,1.84,1.82,1.83,5718000.0,1.84,1.84,1.82,1.83,5718000.0
2008-11-20 10:15:00,1.83,1.83,1.82,1.82,4652000.0,1.83,1.83,1.82,1.82,4652000.0
2008-11-20 10:20:00,1.82,1.88,1.82,1.88,6834000.0,1.82,1.88,1.82,1.88,6834000.0
2008-11-20 10:25:00,1.88,1.89,1.85,1.89,4650000.0,1.88,1.89,1.85,1.89,4650000.0
2008-11-20 10:30:00,1.89,1.92,1.88,1.9,6380000.0,1.89,1.92,1.88,1.9,6380000.0
2008-11-20 10:35:00,1.89,1.91,1.88,1.9,4472000.0,1.89,1.91,1.88,1.9,4472000.0
2008-11-20 10:40:00,1.9,1.97,1.9,1.97,7534000.0,1.9,1.97,1.9,1.97,7534000.0
2008-11-20 10:45:00,1.96,1.99,1.96,1.96,10948000.0,1.96,1.99,1.96,1.96,10948000.0
2008-11-20 10:50:00,1.96,1.96,1.94,1.96,6170000.0,1.96,1.96,1.94,1.96,6170000.0
2008-11-20 10:55:00,1.96,1.96,1.93,1.94,6186000.0,1.96,1.96,1.93,1.94,6186000.0
2008-11-20 11:00:00,1.94,1.95,1.93,1.94,6130000.0,1.94,1.95,1.93,1.94,6130000.0
2008-11-20 11:05:00,1.94,1.95,1.92,1.92,4394000.0,1.94,1.95,1.92,1.92,4394000.0
2008-11-20 11:10:00,1.92,1.92,1.9,1.91,5196000.0,1.92,1.92,1.9,1.91,5196000.0
2008-11-20 11:15:00,1.91,1.91,1.89,1.89,5554000.0,1.91,1.91,1.89,1.89,5554000.0
2008-11-20 11:20:00,1.89,1.91,1.87,1.88,4810000.0,1.89,1.91,1.87,1.88,4810000.0
2008-11-20 11:25:00,1.88,1.89,1.88,1.88,3388000.0,1.88,1.89,1.88,1.88,3388000.0
2008-11-20 11:30:00,1.88,1.9,1.87,1.9,3648000.0,1.88,1.9,1.87,1.9,3648000.0
2008-11-20 11:35:00,1.9,1.92,1.89,1.9,4182000.0,1.9,1.92,1.89,1.9,4182000.0
2008-11-20 11:40:00,1.9,1.91,1.9,1.91,2340000.0,1.9,1.91,1.9,1.91,2340000.0
2008-11-20 11:45:00,1.91,1.91,1.89,1.9,2010000.0,1.91,1.91,1.89,1.9,2010000.0
2008-11-20 11:50:00,1.9,1.91,1.89,1.91,2472000.0,1.9,1.91,1.89,1.91,2472000.0
2008-11-20 11:55:00,1.91,1.91,1.89,1.9,1132000.0,1.91,1.91,1.89,1.9,1132000.0
2008-11-20 12:00:00,1.9,1.9,1.86,1.86,2978000.0,1.9,1.9,1.86,1.86,2978000.0
2008-11-20 12:05:00,1.86,1.88,1.86,1.87,2168000.0,1.86,1.88,1.86,1.87,2168000.0
2008-11-20 12:10:00,1.87,1.88,1.87,1.87,1696000.0,1.87,1.88,1.87,1.87,1696000.0
2008-11-20 12:15:00,1.88,1.88,1.87,1.88,2040000.0,1.88,1.88,1.87,1.88,2040000.0
2008-11-20 12:20:00,1.88,1.91,1.88,1.9,2436000.0,1.88,1.91,1.88,1.9,2436000.0
2008-11-20 12:25:00,1.9,1.94,1.9,1.94,4830000.0,1.9,1.94,1.9,1.94,4830000.0
2008-11-20 12:30:00,1.93,1.96,1.93,1.94,5452000.0,1.93,1.96,1.93,1.94,5452000.0
2008-11-20 12:35:00,1.93,1.94,1.92,1.93,2530000.0,1.93,1.94,1.92,1.93,2530000.0
2008-11-20 12:40:00,1.93,1.94,1.93,1.94,1646000.0,1.93,1.94,1.93,1.94,1646000.0
2008-11-20 12:45:00,1.94,1.97,1.93,1.96,3872000.0,1.94,1.97,1.93,1.96,3872000.0
2008-11-20 12:50:00,1.96,1.97,1.96,1.96,5498000.0,1.96,1.97,1.96,1.96,5498000.0
2008-11-20 12:55:00,1.96,1.97,1.95,1.96,4290000.0,1.96,1.97,1.95,1.96,4290000.0
2008-11-20 13:00:00,1.95,1.95,1.93,1.93,4118000.0,1.95,1.95,1.93,1.93,4118000.0
2008-11-20 13:05:00,1.93,1.95,1.93,1.94,2062000.0,1.93,1.95,1.93,1.94,2062000.0
2008-11-20 13:10:00,1.94,1.94,1.91,1.92,2222000.0,1.94,1.94,1.91,1.92,2222000.0
2008-11-20 13:15:00,1.92,1.95,1.92,1.92,3536000.0,1.92,1.95,1.92,1.92,3536000.0
2008-11-20 13:20:00,1.92,1.93,1.9,1.93,3354000.0,1.92,1.93,1.9,1.93,3354000.0
2008-11-20 13:25:00,1.93,1.93,1.92,1.92,2374000.0,1.93,1.93,1.92,1.92,2374000.0
2008-11-20 13:30:00,1.92,1.93,1.92,1.93,1546000.0,1.92,1.93,1.92,1.93,1546000.0
2008-11-20 13:35:00,1.93,1.93,1.9,1.91,1970000.0,1.93,1.93,1.9,1.91,1970000.0
2008-11-20 13:40:00,1.91,1.92,1.9,1.91,2584000.0,1.91,1.92,1.9,1.91,2584000.0
2008-11-20 13:45:00,1.92,1.93,1.91,1.92,1682000.0,1.92,1.93,1.91,1.92,1682000.0
2008-11-20 13:50:00,1.92,1.93,1.91,1.93,1638000.0,1.92,1.93,1.91,1.93,1638000.0
2008-11-20 13:55:00,1.93,1.95,1.92,1.94,3022000.0,1.93,1.95,1.92,1.94,3022000.0
2008-11-20 14:00:00,1.94,1.96,1.92,1.93,3502000.0,1.94,1.96,1.92,1.93,3502000.0
2008-11-20 14:05:00,1.93,1.93,1.91,1.91,2192000.0,1.93,1.93,1.91,1.91,2192000.0
2008-11-20 14:10:00,1.91,1.92,1.91,1.91,1814000.0,1.91,1.92,1.91,1.91,1814000.0
2008-11-20 14:15:00,1.91,1.91,1.88,1.89,3308000.0,1.91,1.91,1.88,1.89,3308000.0
2008-11-20 14:20:00,1.89,1.9,1.88,1.89,2008000.0,1.89,1.9,1.88,1.89,2008000.0
2008-11-20 14:25:00,1.89,1.89,1.87,1.87,2752000.0,1.89,1.89,1.87,1.87,2752000.0
2008-11-20 14:30:00,1.87,1.88,1.86,1.87,3796000.0,1.87,1.88,1.86,1.87,3796000.0
2008-11-20 14:35:00,1.87,1.89,1.87,1.89,2984000.0,1.87,1.89,1.87,1.89,2984000.0
2008-11-20 14:40:00,1.89,1.9,1.88,1.89,3416000.0,1.89,1.9,1.88,1.89,3416000.0
2008-11-20 14:45:00,1.89,1.89,1.86,1.87,3584000.0,1.89,1.89,1.86,1.87,3584000.0
2008-11-20 14:50:00,1.87,1.88,1.87,1.87,2402000.0,1.87,1.88,1.87,1.87,2402000.0
2008-11-20 14:55:00,1.87,1.87,1.86,1.87,2886000.0,1.87,1.87,1.86,1.87,2886000.0
2008-11-20 15:00:00,1.87,1.89,1.86,1.86,3208000.0,1.87,1.89,1.86,1.86,3208000.0
2008-11-20 15:05:00,1.86,1.88,1.86,1.88,3426000.0,1.86,1.88,1.86,1.88,3426000.0
2008-11-20 15:10:00,1.88,1.89,1.86,1.86,3530000.0,1.88,1.89,1.86,1.86,3530000.0
2008-11-20 15:15:00,1.86,1.87,1.84,1.84,4786000.0,1.86,1.87,1.84,1.84,4786000.0
2008-11-20 15:20:00,1.84,1.84,1.83,1.83,6128000.0,1.84,1.84,1.83,1.83,6128000.0
2008-11-20 15:25:00,1.83,1.84,1.82,1.83,7178000.0,1.83,1.84,1.82,1.83,7178000.0
2008-11-20 15:30:00,1.83,1.84,1.82,1.82,6378000.0,1.83,1.84,1.82,1.82,6378000.0
2008-11-20 15:35:00,1.82,1.82,1.78,1.78,5916000.0,1.82,1.82,1.78,1.78,5916000.0
2008-11-20 15:40:00,1.78,1.79,1.77,1.78,6102000.0,1.78,1.79,1.77,1.78,6102000.0
2008-11-20 15:45:00,1.78,1.81,1.78,1.8,7970000.0,1.78,1.81,1.78,1.8,7970000.0
2008-11-20 15:50:00,1.8,1.8,1.75,1.76,9872000.0,1.8,1.8,1.75,1.76,9872000.0
2008-11-20 15:55:00,1.76,1.77,1.73,1.75,16556000.0,1.76,1.77,1.73,1.75,16556000.0
2008-11-21 09:30:00,1.82,1.9,1.82,1.9,15922000.0,1.82,1.9,1.82,1.9,15922000.0
2008-11-21 09:35:00,1.9,1.91,1.85,1.89,14882000.0,1.9,1.91,1.85,1.89,14882000.0
2008-11-21 09:40:00,1.89,1.95,1.89,1.93,12692000.0,1.89,1.95,1.89,1.93,12692000.0
2008-11-21 09:45:00,1.93,1.93,1.9,1.91,5784000.0,1.93,1.93,1.9,1.91,5784000.0
2008-11-21 09:50:00,1.91,1.91,1.88,1.88,5788000.0,1.91,1.91,1.88,1.88,5788000.0
2008-11-21 09:55:00,1.88,1.88,1.86,1.88,4756000.0,1.88,1.88,1.86,1.88,4756000.0
2008-11-21 10:00:00,1.88,1.89,1.86,1.88,2866000.0,1.88,1.89,1.86,1.88,2866000.0
2008-11-21 10:05:00,1.88,1.91,1.88,1.91,4494000.0,1.88,1.91,1.88,1.91,4494000.0
2008-11-21 10:10:00,1.91,1.91,1.88,1.88,3816000.0,1.91,1.91,1.88,1.88,3816000.0
2008-11-21 10:15:00,1.88,1.89,1.85,1.87,4648000.0,1.88,1.89,1.85,1.87,4648000.0
2008-11-21 10:20:00,1.87,1.89,1.87,1.87,5246000.0,1.87,1.89,1.87,1.87,5246000.0
2008-11-21 10:25:00,1.87,1.88,1.85,1.86,4956000.0,1.87,1.88,1.85,1.86,4956000.0
2008-11-21 10:30:00,1.86,1.86,1.84,1.85,3574000.0,1.86,1.86,1.84,1.85,3574000.0
2008-11-21 10:35:00,1.85,1.87,1.85,1.86,3042000.0,1.85,1.87,1.85,1.86,3042000.0
2008-11-21 10:40:00,1.86,1.86,1.85,1.85,2278000.0,1.86,1.86,1.85,1.85,2278000.0
2008-11-21 10:45:00,1.85,1.86,1.85,1.85,2942000.0,1.85,1.86,1.85,1.85,2942000.0
2008-11-21 10:50:00,1.85,1.86,1.84,1.84,3132000.0,1.85,1.86,1.84,1.84,3132000.0
2008-11-21 10:55:00,1.84,1.84,1.81,1.82,3926000.0,1.84,1.84,1.81,1.82,3926000.0
2008-11-21 11:00:00,1.82,1.84,1.82,1.82,2380000.0,1.82,1.84,1.82,1.82,2380000.0
2008-11-21 11:05:00,1.82,1.82,1.8,1.81,5062000.0,1.82,1.82,1.8,1.81,5062000.0
2008-11-21 11:10:00,1.82,1.83,1.82,1.83,5044000.0,1.82,1.83,1.82,1.83,5044000.0
2008-11-21 11:15:00,1.83,1.84,1.82,1.84,2534000.0,1.83,1.84,1.82,1.84,2534000.0
2008-11-21 11:20:00,1.84,1.86,1.83,1.86,3090000.0,1.84,1.86,1.83,1.86,3090000.0
2008-11-21 11:25:00,1.86,1.88,1.86,1.87,3110000.0,1.86,1.88,1.86,1.87,3110000.0
2008-11-21 11:30:00,1.87,1.88,1.87,1.87,2034000.0,1.87,1.88,1.87,1.87,2034000.0
2008-11-21 11:35:00,1.87,1.87,1.86,1.87,2336000.0,1.87,1.87,1.86,1.87,2336000.0
2008-11-21 11:40:00,1.87,1.88,1.86,1.86,2098000.0,1.87,1.88,1.86,1.86,2098000.0
2008-11-21 11:45:00,1.86,1.88,1.86,1.86,1294000.0,1.86,1.88,1.86,1.86,1294000.0
2008-11-21 11:50:00,1.87,1.87,1.85,1.85,2020000.0,1.87,1.87,1.85,1.85,2020000.0
2008-11-21 11:55:00,1.85,1.86,1.85,1.86,1700000.0,1.85,1.86,1.85,1.86,1700000.0
2008-11-21 12:00:00,1.86,1.86,1.85,1.86,1240000.0,1.86,1.86,1.85,1.86,1240000.0
2008-11-21 12:05:00,1.86,1.88,1.85,1.87,1968000.0,1.86,1.88,1.85,1.87,1968000.0
2008-11-21 12:10:00,1.87,1.87,1.86,1.86,1170000.0,1.87,1.87,1.86,1.86,1170000.0
2008-11-21 12:15:00,1.86,1.88,1.85,1.85,1348000.0,1.86,1.88,1.85,1.85,1348000.0
2008-11-21 12:20:00,1.85,1.86,1.85,1.86,1196000.0,1.85,1.86,1.85,1.86,1196000.0
2008-11-21 12:25:00,1.86,1.87,1.85,1.87,986000.0,1.86,1.87,1.85,1.87,986000.0
2008-11-21 12:30:00,1.87,1.88,1.87,1.88,1378000.0,1.87,1.88,1.87,1.88,1378000.0
2008-11-21 12:35:00,1.88,1.89,1.87,1.88,2888000.0,1.88,1.89,1.87,1.88,2888000.0
2008-11-21 12:40:00,1.88,1.9,1.88,1.88,3368000.0,1.88,1.9,1.88,1.88,3368000.0
2008-11-21 12:45:00,1.88,1.88,1.86,1.86,1358000.0,1.88,1.88,1.86,1.86,1358000.0
2008-11-21 12:50:00,1.86,1.87,1.85,1.86,1912000.0,1.86,1.87,1.85,1.86,1912000.0
2008-11-21 12:55:00,1.86,1.86,1.85,1.85,1630000.0,1.86,1.86,1.85,1.85,1630000.0
2008-11-21 13:00:00,1.85,1.86,1.84,1.85,1676000.0,1.85,1.86,1.84,1.85,1676000.0
2008-11-21 13:05:00,1.85,1.85,1.84,1.85,1506000.0,1.85,1.85,1.84,1.85,1506000.0
2008-11-21 13:10:00,1.85,1.86,1.85,1.86,1428000.0,1.85,1.86,1.85,1.86,1428000.0
2008-11-21 13:15:00,1.86,1.87,1.85,1.85,1062000.0,1.86,1.87,1.85,1.85,1062000.0
2008-11-21 13:20:00,1.85,1.85,1.83,1.83,2758000.0,1.85,1.85,1.83,1.83,2758000.0
2008-11-21 13:25:00,1.83,1.84,1.83,1.84,2194000.0,1.83,1.84,1.83,1.84,2194000.0
2008-11-21 13:30:00,1.84,1.84,1.83,1.83,1292000.0,1.84,1.84,1.83,1.83,1292000.0
2008-11-21 13:35:00,1.83,1.84,1.82,1.83,2136000.0,1.83,1.84,1.82,1.83,2136000.0
2008-11-21 13:40:00,1.84,1.85,1.83,1.84,1718000.0,1.84,1.85,1.83,1.84,1718000.0
2008-11-21 13:45:00,1.84,1.84,1.83,1.84,1342000.0,1.84,1.84,1.83,1.84,1342000.0
2008-11-21 13:50:00,1.83,1.84,1.82,1.82,1574000.0,1.83,1.84,1.82,1.82,1574000.0
2008-11-21 13:55:00,1.83,1.83,1.8,1.81,2274000.0,1.83,1.83,1.8,1.81,2274000.0
2008-11-21 14:00:00,1.81,1.84,1.8,1.84,2506000.0,1.81,1.84,1.8,1.84,2506000.0
2008-11-21 14:05:00,1.84,1.84,1.82,1.82,1960000.0,1.84,1.84,1.82,1.82,1960000.0
2008-11-21 14:10:00,1.83,1.83,1.82,1.82,864000.0,1.83,1.83,1.82,1.82,864000.0
2008-11-21 14:15:00,1.82,1.82,1.81,1.82,1442000.0,1.82,1.82,1.81,1.82,1442000.0
2008-11-21 14:20:00,1.82,1.84,1.82,1.82,3380000.0,1.82,1.84,1.82,1.82,3380000.0
2008-11-21 14:25:00,1.82,1.83,1.82,1.82,2326000.0,1.82,1.83,1.82,1.82,2326000.0
2008-11-21 14:30:00,1.82,1.82,1.81,1.81,1930000.0,1.82,1.82,1.81,1.81,1930000.0
2008-11-21 14:35:00,1.81,1.81,1.8,1.8,3400000.0,1.81,1.81,1.8,1.8,3400000.0
2008-11-21 14:40:00,1.8,1.81,1.79,1.81,3644000.0,1.8,1.81,1.79,1.81,3644000.0
2008-11-21 14:45:00,1.81,1.82,1.81,1.81,3512000.0,1.81,1.82,1.81,1.81,3512000.0
2008-11-21 14:50:00,1.81,1.82,1.8,1.81,1950000.0,1.81,1.82,1.8,1.81,1950000.0
2008-11-21 14:55:00,1.8,1.81,1.79,1.8,3248000.0,1.8,1.81,1.79,1.8,3248000.0
2008-11-21 15:00:00,1.8,1.82,1.8,1.82,3880000.0,1.8,1.82,1.8,1.82,3880000.0
2008-11-21 15:05:00,1.82,1.84,1.82,1.83,4436000.0,1.82,1.84,1.82,1.83,4436000.0
2008-11-21 15:10:00,1.82,1.87,1.82,1.87,4758000.0,1.82,1.87,1.82,1.87,4758000.0
2008-11-21 15:15:00,1.87,1.87,1.84,1.86,5758000.0,1.87,1.87,1.84,1.86,5758000.0
2008-11-21 15:20:00,1.86,1.86,1.83,1.84,5334000.0,1.86,1.86,1.83,1.84,5334000.0
2008-11-21 15:25:00,1.84,1.86,1.83,1.85,5044000.0,1.84,1.86,1.83,1.85,5044000.0
2008-11-21 15:30:00,1.85,1.89,1.85,1.88,6154000.0,1.85,1.89,1.85,1.88,6154000.0
2008-11-21 15:35:00,1.88,1.89,1.86,1.86,7714000.0,1.88,1.89,1.86,1.86,7714000.0
2008-11-21 15:40:00,1.86,1.86,1.83,1.83,6028000.0,1.86,1.86,1.83,1.83,6028000.0
2008-11-21 15:45:00,1.83,1.86,1.81,1.86,7238000.0,1.83,1.86,1.81,1.86,7238000.0
2008-11-21 15:50:00,1.86,1.88,1.85,1.88,7242000.0,1.86,1.88,1.85,1.88,7242000.0
2008-11-21 15:55:00,1.88,1.9,1.88,1.89,12702000.0,1.88,1.9,1.88,1.89,12702000.0
2008-11-24 09:30:00,1.94,2.01,1.94,1.98,9684000.0,1.94,2.01,1.94,1.98,9684000.0
2008-11-24 09:35:00,1.98,2.0,1.95,1.98,7686000.0,1.98,2.0,1.95,1.98,7686000.0
2008-11-24 09:40:00,1.98,2.01,1.97,1.99,7452000.0,1.98,2.01,1.97,1.99,7452000.0
2008-11-24 09:45:00,1.99,1.99,1.96,1.96,6660000.0,1.99,1.99,1.96,1.96,6660000.0
2008-11-24 09:50:00,1.96,1.97,1.94,1.95,5358000.0,1.96,1.97,1.94,1.95,5358000.0
2008-11-24 09:55:00,1.95,1.98,1.95,1.98,5300000.0,1.95,1.98,1.95,1.98,5300000.0
2008-11-24 10:00:00,1.98,2.02,1.98,1.99,7436000.0,1.98,2.02,1.98,1.99,7436000.0
2008-11-24 10:05:00,1.99,1.99,1.96,1.98,4232000.0,1.99,1.99,1.96,1.98,4232000.0
2008-11-24 10:10:00,1.98,1.99,1.98,1.99,2946000.0,1.98,1.99,1.98,1.99,2946000.0
2008-11-24 10:15:00,1.99,2.01,1.98,2.0,2356000.0,1.99,2.01,1.98,2.0,2356000.0
2008-11-24 10:20:00,2.0,2.01,1.98,2.0,1528000.0,2.0,2.01,1.98,2.0,1528000.0
2008-11-24 10:25:00,2.0,2.04,2.0,2.03,3042000.0,2.0,2.04,2.0,2.03,3042000.0
2008-11-24 10:30:00,2.03,2.05,2.03,2.04,4558000.0,2.03,2.05,2.03,2.04,4558000.0
2008-11-24 10:35:00,2.04,2.04,2.01,2.01,2846000.0,2.04,2.04,2.01,2.01,2846000.0
2008-11-24 10:40:00,2.01,2.04,2.01,2.04,2842000.0,2.01,2.04,2.01,2.04,2842000.0
2008-11-24 10:45:00,2.04,2.05,2.04,2.04,2592000.0,2.04,2.05,2.04,2.04,2592000.0
2008-11-24 10:50:00,2.04,2.04,2.02,2.03,3132000.0,2.04,2.04,2.02,2.03,3132000.0
2008-11-24 10:55:00,2.03,2.04,2.02,2.04,2410000.0,2.03,2.04,2.02,2.04,2410000.0
2008-11-24 11:00:00,2.04,2.04,2.02,2.02,3170000.0,2.04,2.04,2.02,2.02,3170000.0
2008-11-24 11:05:00,2.02,2.04,2.02,2.03,2186000.0,2.02,2.04,2.02,2.03,2186000.0
2008-11-24 11:10:00,2.03,2.04,2.02,2.03,1952000.0,2.03,2.04,2.02,2.03,1952000.0
2008-11-24 11:15:00,2.03,2.04,2.03,2.03,2140000.0,2.03,2.04,2.03,2.03,2140000.0
2008-11-24 11:20:00,2.03,2.05,2.02,2.04,1942000.0,2.03,2.05,2.02,2.04,1942000.0
2008-11-24 11:25:00,2.05,2.06,2.04,2.05,3198000.0,2.05,2.06,2.04,2.05,3198000.0
2008-11-24 11:30:00,2.05,2.06,2.05,2.05,2372000.0,2.05,2.06,2.05,2.05,2372000.0
2008-11-24 11:35:00,2.05,2.05,2.03,2.05,2280000.0,2.05,2.05,2.03,2.05,2280000.0
2008-11-24 11:40:00,2.05,2.05,2.03,2.05,1802000.0,2.05,2.05,2.03,2.05,1802000.0
2008-11-24 11:45:00,2.05,2.05,2.04,2.04,1588000.0,2.05,2.05,2.04,2.04,1588000.0
2008-11-24 11:50:00,2.04,2.05,2.04,2.05,1902000.0,2.04,2.05,2.04,2.05,1902000.0
2008-11-24 11:55:00,2.05,2.06,2.05,2.05,2226000.0,2.05,2.06,2.05,2.05,2226000.0
2008-11-24 12:00:00,2.05,2.06,2.03,2.04,2598000.0,2.05,2.06,2.03,2.04,2598000.0
2008-11-24 12:05:00,2.04,2.05,2.04,2.05,900000.0,2.04,2.05,2.04,2.05,900000.0
2008-11-24 12:10:00,2.05,2.05,2.03,2.03,1556000.0,2.05,2.05,2.03,2.03,1556000.0
2008-11-24 12:15:00,2.03,2.04,2.01,2.02,2346000.0,2.03,2.04,2.01,2.02,2346000.0
2008-11-24 12:20:00,2.02,2.02,2.0,2.01,2134000.0,2.02,2.02,2.0,2.01,2134000.0
2008-11-24 12:25:00,2.01,2.02,2.01,2.01,1886000.0,2.01,2.02,2.01,2.01,1886000.0
2008-11-24 12:30:00,2.01,2.03,2.01,2.02,2640000.0,2.01,2.03,2.01,2.02,2640000.0
2008-11-24 12:35:00,2.01,2.03,2.01,2.03,2542000.0,2.01,2.03,2.01,2.03,2542000.0
2008-11-24 12:40:00,2.03,2.04,2.02,2.04,2682000.0,2.03,2.04,2.02,2.04,2682000.0
2008-11-24 12:45:00,2.04,2.05,2.03,2.04,3340000.0,2.04,2.05,2.03,2.04,3340000.0
2008-11-24 12:50:00,2.04,2.05,2.04,2.05,1854000.0,2.04,2.05,2.04,2.05,1854000.0
2008-11-24 12:55:00,2.06,2.07,2.05,2.06,3120000.0,2.06,2.07,2.05,2.06,3120000.0
2008-11-24 13:00:00,2.06,2.07,2.06,2.07,2084000.0,2.06,2.07,2.06,2.07,2084000.0
2008-11-24 13:05:00,2.07,2.07,2.06,2.06,3658000.0,2.07,2.07,2.06,2.06,3658000.0
2008-11-24 13:10:00,2.06,2.06,2.05,2.06,1312000.0,2.06,2.06,2.05,2.06,1312000.0
2008-11-24 13:15:00,2.06,2.06,2.05,2.05,1598000.0,2.06,2.06,2.05,2.05,1598000.0
2008-11-24 13:20:00,2.05,2.06,2.05,2.06,1946000.0,2.05,2.06,2.05,2.06,1946000.0
2008-11-24 13:25:00,2.06,2.07,2.05,2.06,1934000.0,2.06,2.07,2.05,2.06,1934000.0
2008-11-24 13:30:00,2.06,2.07,2.06,2.07,1734000.0,2.06,2.07,2.06,2.07,1734000.0
2008-11-24 13:35:00,2.07,2.08,2.07,2.08,2534000.0,2.07,2.08,2.07,2.08,2534000.0
2008-11-24 13:40:00,2.07,2.08,2.07,2.08,2972000.0,2.07,2.08,2.07,2.08,2972000.0
2008-11-24 13:45:00,2.08,2.08,2.07,2.07,2294000.0,2.08,2.08,2.07,2.07,2294000.0
2008-11-24 13:50:00,2.07,2.08,2.07,2.08,1372000.0,2.07,2.08,2.07,2.08,1372000.0
2008-11-24 13:55:00,2.08,2.1,2.07,2.1,1822000.0,2.08,2.1,2.07,2.1,1822000.0
2008-11-24 14:00:00,2.1,2.1,2.09,2.09,2900000.0,2.1,2.1,2.09,2.09,2900000.0
2008-11-24 14:05:00,2.09,2.09,2.07,2.08,3720000.0,2.09,2.09,2.07,2.08,3720000.0
2008-11-24 14:10:00,2.08,2.08,2.06,2.07,2910000.0,2.08,2.08,2.06,2.07,2910000.0
2008-11-24 14:15:00,2.07,2.08,2.06,2.07,2490000.0,2.07,2.08,2.06,2.07,2490000.0
2008-11-24 14:20:00,2.07,2.1,2.07,2.1,2984000.0,2.07,2.1,2.07,2.1,2984000.0
2008-11-24 14:25:00,2.1,2.11,2.1,2.11,4500000.0,2.1,2.11,2.1,2.11,4500000.0
2008-11-24 14:30:00,2.11,2.12,2.1,2.1,3784000.0,2.11,2.12,2.1,2.1,3784000.0
2008-11-24 14:35:00,2.1,2.11,2.09,2.1,2602000.0,2.1,2.11,2.09,2.1,2602000.0
2008-11-24 14:40:00,2.1,2.11,2.09,2.09,1892000.0,2.1,2.11,2.09,2.09,1892000.0
2008-11-24 14:45:00,2.09,2.1,2.08,2.09,1520000.0,2.09,2.1,2.08,2.09,1520000.0
2008-11-24 14:50:00,2.09,2.1,2.09,2.1,1184000.0,2.09,2.1,2.09,2.1,1184000.0
2008-11-24 14:55:00,2.1,2.11,2.1,2.11,2102000.0,2.1,2.11,2.1,2.11,2102000.0
2008-11-24 15:00:00,2.11,2.13,2.11,2.13,3148000.0,2.11,2.13,2.11,2.13,3148000.0
2008-11-24 15:05:00,2.13,2.13,2.12,2.13,3870000.0,2.13,2.13,2.12,2.13,3870000.0
2008-11-24 15:10:00,2.13,2.13,2.12,2.13,2594000.0,2.13,2.13,2.12,2.13,2594000.0
2008-11-24 15:15:00,2.13,2.15,2.12,2.14,3630000.0,2.13,2.15,2.12,2.14,3630000.0
2008-11-24 15:20:00,2.14,2.14,2.13,2.13,4578000.0,2.14,2.14,2.13,2.13,4578000.0
2008-11-24 15:25:00,2.13,2.16,2.13,2.16,6042000.0,2.13,2.16,2.13,2.16,6042000.0
2008-11-24 15:30:00,2.16,2.16,2.15,2.15,3416000.0,2.16,2.16,2.15,2.15,3416000.0
2008-11-24 15:35:00,2.15,2.16,2.14,2.16,5526000.0,2.15,2.16,2.14,2.16,5526000.0
2008-11-24 15:40:00,2.16,2.17,2.16,2.16,4436000.0,2.16,2.17,2.16,2.16,4436000.0
2008-11-24 15:45:00,2.16,2.17,2.13,2.13,7454000.0,2.16,2.17,2.13,2.13,7454000.0
2008-11-24 15:50:00,2.13,2.13,2.08,2.12,13764000.0,2.13,2.13,2.08,2.12,13764000.0
2008-11-24 15:55:00,2.12,2.14,2.11,2.13,12986000.0,2.12,2.14,2.11,2.13,12986000.0
2008-11-25 09:30:00,2.1,2.13,2.09,2.1,8506000.0,2.1,2.13,2.09,2.1,8506000.0
2008-11-25 09:35:00,2.1,2.13,2.08,2.1,10852000.0,2.1,2.13,2.08,2.1,10852000.0
2008-11-25 09:40:00,2.1,2.14,2.1,2.12,5484000.0,2.1,2.14,2.1,2.12,5484000.0
2008-11-25 09:45:00,2.11,2.12,2.09,2.11,5770000.0,2.11,2.12,2.09,2.11,5770000.0
2008-11-25 09:50:00,2.11,2.11,2.08,2.09,6668000.0,2.11,2.11,2.08,2.09,6668000.0
2008-11-25 09:55:00,2.08,2.09,2.06,2.07,6086000.0,2.08,2.09,2.06,2.07,6086000.0
2008-11-25 10:00:00,2.07,2.09,2.06,2.08,6616000.0,2.07,2.09,2.06,2.08,6616000.0
2008-11-25 10:05:00,2.08,2.08,2.05,2.06,5240000.0,2.08,2.08,2.05,2.06,5240000.0
2008-11-25 10:10:00,2.06,2.07,2.03,2.07,5160000.0,2.06,2.07,2.03,2.07,5160000.0
2008-11-25 10:15:00,2.07,2.08,2.05,2.07,3024000.0,2.07,2.08,2.05,2.07,3024000.0
2008-11-25 10:20:00,2.07,2.07,2.04,2.04,3598000.0,2.07,2.07,2.04,2.04,3598000.0
2008-11-25 10:25:00,2.04,2.07,2.04,2.06,2848000.0,2.04,2.07,2.04,2.06,2848000.0
2008-11-25 10:30:00,2.06,2.07,2.06,2.06,2238000.0,2.06,2.07,2.06,2.06,2238000.0
2008-11-25 10:35:00,2.06,2.06,2.03,2.03,3174000.0,2.06,2.06,2.03,2.03,3174000.0
2008-11-25 10:40:00,2.03,2.05,2.03,2.04,2464000.0,2.03,2.05,2.03,2.04,2464000.0
2008-11-25 10:45:00,2.04,2.04,2.02,2.02,2230000.0,2.04,2.04,2.02,2.02,2230000.0
2008-11-25 10:50:00,2.02,2.03,2.02,2.03,1756000.0,2.02,2.03,2.02,2.03,1756000.0
2008-11-25 10:55:00,2.03,2.03,2.03,2.03,1424000.0,2.03,2.03,2.03,2.03,1424000.0
2008-11-25 11:00:00,2.03,2.03,2.01,2.01,2062000.0,2.03,2.03,2.01,2.01,2062000.0
2008-11-25 11:05:00,2.01,2.01,1.99,2.0,2344000.0,2.01,2.01,1.99,2.0,2344000.0
2008-11-25 11:10:00,2.0,2.03,2.0,2.03,2070000.0,2.0,2.03,2.0,2.03,2070000.0
2008-11-25 11:15:00,2.07,2.07,2.03,2.05,3002000.0,2.07,2.07,2.03,2.05,3002000.0
2008-11-25 11:20:00,2.05,2.06,2.04,2.06,2658000.0,2.05,2.06,2.04,2.06,2658000.0
2008-11-25 11:25:00,2.06,2.09,2.06,2.08,4280000.0,2.06,2.09,2.06,2.08,4280000.0
2008-11-25 11:30:00,2.08,2.1,2.08,2.09,3910000.0,2.08,2.1,2.08,2.09,3910000.0
2008-11-25 11:35:00,2.09,2.09,2.08,2.08,2542000.0,2.09,2.09,2.08,2.08,2542000.0
2008-11-25 11:40:00,2.08,2.1,2.07,2.09,2470000.0,2.08,2.1,2.07,2.09,2470000.0
2008-11-25 11:45:00,2.09,2.12,2.09,2.12,4344000.0,2.09,2.12,2.09,2.12,4344000.0
2008-11-25 11:50:00,2.12,2.12,2.1,2.11,2950000.0,2.12,2.12,2.1,2.11,2950000.0
2008-11-25 11:55:00,2.1,2.11,2.09,2.09,1970000.0,2.1,2.11,2.09,2.09,1970000.0
2008-11-25 12:00:00,2.09,2.1,2.09,2.09,1578000.0,2.09,2.1,2.09,2.09,1578000.0
2008-11-25 12:05:00,2.09,2.09,2.08,2.08,2102000.0,2.09,2.09,2.08,2.08,2102000.0
2008-11-25 12:10:00,2.08,2.08,2.07,2.07,1826000.0,2.08,2.08,2.07,2.07,1826000.0
2008-11-25 12:15:00,2.07,2.08,2.07,2.07,2494000.0,2.07,2.08,2.07,2.07,2494000.0
2008-11-25 12:20:00,2.07,2.08,2.07,2.07,1626000.0,2.07,2.08,2.07,2.07,1626000.0
2008-11-25 12:25:00,2.07,2.08,2.07,2.08,1058000.0,2.07,2.08,2.07,2.08,1058000.0
2008-11-25 12:30:00,2.08,2.08,2.07,2.07,1826000.0,2.08,2.08,2.07,2.07,1826000.0
2008-11-25 12:35:00,2.07,2.08,2.07,2.07,2138000.0,2.07,2.08,2.07,2.07,2138000.0
2008-11-25 12:40:00,2.07,2.07,2.06,2.06,876000.0,2.07,2.07,2.06,2.06,876000.0
2008-11-25 12:45:00,2.06,2.06,2.05,2.05,1942000.0,2.06,2.06,2.05,2.05,1942000.0
2008-11-25 12:50:00,2.05,2.05,2.04,2.04,866000.0,2.05,2.05,2.04,2.04,866000.0
2008-11-25 12:55:00,2.04,2.06,2.03,2.06,1426000.0,2.04,2.06,2.03,2.06,1426000.0
2008-11-25 13:00:00,2.05,2.06,2.05,2.05,522000.0,2.05,2.06,2.05,2.05,522000.0
2008-11-25 13:05:00,2.04,2.07,2.04,2.06,1034000.0,2.04,2.07,2.04,2.06,1034000.0
2008-11-25 13:10:00,2.06,2.06,2.04,2.04,884000.0,2.06,2.06,2.04,2.04,884000.0
2008-11-25 13:15:00,2.04,2.04,2.03,2.03,1072000.0,2.04,2.04,2.03,2.03,1072000.0
2008-11-25 13:20:00,2.03,2.03,2.02,2.03,1614000.0,2.03,2.03,2.02,2.03,1614000.0
2008-11-25 13:25:00,2.03,2.05,2.03,2.04,1740000.0,2.03,2.05,2.03,2.04,1740000.0
2008-11-25 13:30:00,2.04,2.06,2.04,2.04,1188000.0,2.04,2.06,2.04,2.04,1188000.0
2008-11-25 13:35:00,2.04,2.06,2.04,2.06,1022000.0,2.04,2.06,2.04,2.06,1022000.0
2008-11-25 13:40:00,2.06,2.06,2.05,2.05,1164000.0,2.06,2.06,2.05,2.05,1164000.0
2008-11-25 13:45:00,2.05,2.06,2.04,2.04,1624000.0,2.05,2.06,2.04,2.04,1624000.0
2008-11-25 13:50:00,2.04,2.05,2.04,2.04,1216000.0,2.04,2.05,2.04,2.04,1216000.0
2008-11-25 13:55:00,2.04,2.04,2.03,2.03,1284000.0,2.04,2.04,2.03,2.03,1284000.0
2008-11-25 14:00:00,2.03,2.04,2.03,2.04,1430000.0,2.03,2.04,2.03,2.04,1430000.0
2008-11-25 14:05:00,2.04,2.05,2.02,2.02,2028000.0,2.04,2.05,2.02,2.02,2028000.0
2008-11-25 14:10:00,2.02,2.02,2.01,2.01,2292000.0,2.02,2.02,2.01,2.01,2292000.0
2008-11-25 14:15:00,2.01,2.01,1.98,2.01,6480000.0,2.01,2.01,1.98,2.01,6480000.0
2008-11-25 14:20:00,2.01,2.02,2.01,2.02,1742000.0,2.01,2.02,2.01,2.02,1742000.0
2008-11-25 14:25:00,2.02,2.02,1.99,1.99,2188000.0,2.02,2.02,1.99,1.99,2188000.0
2008-11-25 14:30:00,1.99,2.02,1.99,2.02,2346000.0,1.99,2.02,1.99,2.02,2346000.0
2008-11-25 14:35:00,2.01,2.02,2.0,2.02,2504000.0,2.01,2.02,2.0,2.02,2504000.0
2008-11-25 14:40:00,2.02,2.02,2.01,2.01,1188000.0,2.02,2.02,2.01,2.01,1188000.0
2008-11-25 14:45:00,2.01,2.03,2.01,2.03,2740000.0,2.01,2.03,2.01,2.03,2740000.0
2008-11-25 14:50:00,2.03,2.03,2.02,2.03,1156000.0,2.03,2.03,2.02,2.03,1156000.0
2008-11-25 14:55:00,2.03,2.06,2.03,2.05,3138000.0,2.03,2.06,2.03,2.05,3138000.0
2008-11-25 15:00:00,2.05,2.07,2.05,2.07,3844000.0,2.05,2.07,2.05,2.07,3844000.0
2008-11-25 15:05:00,2.07,2.09,2.06,2.06,4154000.0,2.07,2.09,2.06,2.06,4154000.0
2008-11-25 15:10:00,2.06,2.07,2.05,2.06,1690000.0,2.06,2.07,2.05,2.06,1690000.0
2008-11-25 15:15:00,2.06,2.07,2.05,2.06,3866000.0,2.06,2.07,2.05,2.06,3866000.0
2008-11-25 15:20:00,2.06,2.06,2.04,2.05,2488000.0,2.06,2.06,2.04,2.05,2488000.0
2008-11-25 15:25:00,2.05,2.07,2.04,2.06,2420000.0,2.05,2.07,2.04,2.06,2420000.0
2008-11-25 15:30:00,2.06,2.07,2.06,2.06,4426000.0,2.06,2.07,2.06,2.06,4426000.0
2008-11-25 15:35:00,2.06,2.09,2.06,2.09,4964000.0,2.06,2.09,2.06,2.09,4964000.0
2008-11-25 15:40:00,2.09,2.13,2.09,2.12,7246000.0,2.09,2.13,2.09,2.12,7246000.0
2008-11-25 15:45:00,2.12,2.12,2.09,2.11,5622000.0,2.12,2.12,2.09,2.11,5622000.0
2008-11-25 15:50:00,2.11,2.12,2.1,2.11,7820000.0,2.11,2.12,2.1,2.11,7820000.0
2008-11-25 15:55:00,2.11,2.12,2.09,2.11,8562000.0,2.11,2.12,2.09,2.11,8562000.0
2008-11-26 09:30:00,2.04,2.06,2.03,2.06,5714000.0,2.04,2.06,2.03,2.06,5714000.0
2008-11-26 09:35:00,2.06,2.09,2.03,2.03,7976000.0,2.06,2.09,2.03,2.03,7976000.0
2008-11-26 09:40:00,2.03,2.06,2.02,2.02,5340000.0,2.03,2.06,2.02,2.02,5340000.0
2008-11-26 09:45:00,2.02,2.04,2.01,2.03,4494000.0,2.02,2.04,2.01,2.03,4494000.0
2008-11-26 09:50:00,2.03,2.06,2.02,2.05,3330000.0,2.03,2.06,2.02,2.05,3330000.0
2008-11-26 09:55:00,2.05,2.06,2.02,2.04,4228000.0,2.05,2.06,2.02,2.04,4228000.0
2008-11-26 10:00:00,2.04,2.07,2.03,2.05,2996000.0,2.04,2.07,2.03,2.05,2996000.0
2008-11-26 10:05:00,2.05,2.05,2.03,2.03,3316000.0,2.05,2.05,2.03,2.03,3316000.0
2008-11-26 10:10:00,2.03,2.05,2.03,2.05,2434000.0,2.03,2.05,2.03,2.05,2434000.0
2008-11-26 10:15:00,2.05,2.06,2.03,2.06,3462000.0,2.05,2.06,2.03,2.06,3462000.0
2008-11-26 10:20:00,2.05,2.07,2.05,2.05,2676000.0,2.05,2.07,2.05,2.05,2676000.0
2008-11-26 10:25:00,2.05,2.07,2.05,2.06,3168000.0,2.05,2.07,2.05,2.06,3168000.0
2008-11-26 10:30:00,2.06,2.09,2.06,2.07,5080000.0,2.06,2.09,2.06,2.07,5080000.0
2008-11-26 10:35:00,2.07,2.07,2.07,2.07,2464000.0,2.07,2.07,2.07,2.07,2464000.0
2008-11-26 10:40:00,2.07,2.07,2.06,2.06,1696000.0,2.07,2.07,2.06,2.06,1696000.0
2008-11-26 10:45:00,2.06,2.07,2.05,2.06,1750000.0,2.06,2.07,2.05,2.06,1750000.0
2008-11-26 10:50:00,2.06,2.07,2.06,2.07,1744000.0,2.06,2.07,2.06,2.07,1744000.0
2008-11-26 10:55:00,2.07,2.08,2.06,2.06,3736000.0,2.07,2.08,2.06,2.06,3736000.0
2008-11-26 11:00:00,2.06,2.07,2.05,2.06,2268000.0,2.06,2.07,2.05,2.06,2268000.0
2008-11-26 11:05:00,2.06,2.06,2.06,2.06,1556000.0,2.06,2.06,2.06,2.06,1556000.0
2008-11-26 11:10:00,2.06,2.07,2.06,2.06,2354000.0,2.06,2.07,2.06,2.06,2354000.0
2008-11-26 11:15:00,2.06,2.07,2.06,2.07,1380000.0,2.06,2.07,2.06,2.07,1380000.0
2008-11-26 11:20:00,2.07,2.08,2.06,2.06,3372000.0,2.07,2.08,2.06,2.06,3372000.0
2008-11-26 11:25:00,2.06,2.06,2.06,2.06,1362000.0,2.06,2.06,2.06,2.06,1362000.0
2008-11-26 11:30:00,2.06,2.06,2.05,2.06,2832000.0,2.06,2.06,2.05,2.06,2832000.0
2008-11-26 11:35:00,2.06,2.07,2.06,2.06,3250000.0,2.06,2.07,2.06,2.06,3250000.0
2008-11-26 11:40:00,2.06,2.07,2.06,2.07,2080000.0,2.06,2.07,2.06,2.07,2080000.0
2008-11-26 11:45:00,2.07,2.07,2.06,2.07,3086000.0,2.07,2.07,2.06,2.07,3086000.0
2008-11-26 11:50:00,2.07,2.07,2.06,2.07,2804000.0,2.07,2.07,2.06,2.07,2804000.0
2008-11-26 11:55:00,2.07,2.07,2.06,2.07,2012000.0,2.07,2.07,2.06,2.07,2012000.0
2008-11-26 12:00:00,2.07,2.08,2.07,2.08,2030000.0,2.07,2.08,2.07,2.08,2030000.0
2008-11-26 12:05:00,2.08,2.08,2.07,2.07,2716000.0,2.08,2.08,2.07,2.07,2716000.0
2008-11-26 12:10:00,2.07,2.08,2.07,2.07,2212000.0,2.07,2.08,2.07,2.07,2212000.0
2008-11-26 12:15:00,2.07,2.07,2.06,2.06,1990000.0,2.07,2.07,2.06,2.06,1990000.0
2008-11-26 12:20:00,2.06,2.06,2.06,2.06,1682000.0,2.06,2.06,2.06,2.06,1682000.0
2008-11-26 12:25:00,2.06,2.07,2.05,2.06,1390000.0,2.06,2.07,2.05,2.06,1390000.0
2008-11-26 12:30:00,2.06,2.07,2.06,2.06,1254000.0,2.06,2.07,2.06,2.06,1254000.0
2008-11-26 12:35:00,2.06,2.07,2.06,2.07,1146000.0,2.06,2.07,2.06,2.07,1146000.0
2008-11-26 12:40:00,2.07,2.07,2.07,2.07,1386000.0,2.07,2.07,2.07,2.07,1386000.0
2008-11-26 12:45:00,2.07,2.09,2.07,2.09,2680000.0,2.07,2.09,2.07,2.09,2680000.0
2008-11-26 12:50:00,2.09,2.1,2.09,2.09,3078000.0,2.09,2.1,2.09,2.09,3078000.0
2008-11-26 12:55:00,2.1,2.1,2.09,2.09,1954000.0,2.1,2.1,2.09,2.09,1954000.0
2008-11-26 13:00:00,2.09,2.13,2.09,2.13,3130000.0,2.09,2.13,2.09,2.13,3130000.0
2008-11-26 13:05:00,2.12,2.13,2.12,2.13,4372000.0,2.12,2.13,2.12,2.13,4372000.0
2008-11-26 13:10:00,2.13,2.13,2.12,2.12,2316000.0,2.13,2.13,2.12,2.12,2316000.0
2008-11-26 13:15:00,2.12,2.13,2.12,2.13,1016000.0,2.12,2.13,2.12,2.13,1016000.0
2008-11-26 13:20:00,2.13,2.13,2.1,2.11,1896000.0,2.13,2.13,2.1,2.11,1896000.0
2008-11-26 13:25:00,2.1,2.12,2.1,2.12,5842000.0,2.1,2.12,2.1,2.12,5842000.0
2008-11-26 13:30:00,2.12,2.13,2.11,2.11,3060000.0,2.12,2.13,2.11,2.11,3060000.0
2008-11-26 13:35:00,2.11,2.11,2.1,2.11,6664000.0,2.11,2.11,2.1,2.11,6664000.0
2008-11-26 13:40:00,2.11,2.11,2.1,2.11,2148000.0,2.11,2.11,2.1,2.11,2148000.0
2008-11-26 13:45:00,2.11,2.11,2.1,2.1,1288000.0,2.11,2.11,2.1,2.1,1288000.0
2008-11-26 13:50:00,2.1,2.11,2.1,2.1,1122000.0,2.1,2.11,2.1,2.1,1122000.0
2008-11-26 13:55:00,2.1,2.11,2.1,2.11,1966000.0,2.1,2.11,2.1,2.11,1966000.0
2008-11-26 14:00:00,2.1,2.1,2.1,2.1,1484000.0,2.1,2.1,2.1,2.1,1484000.0
2008-11-26 14:05:00,2.1,2.1,2.09,2.09,2616000.0,2.1,2.1,2.09,2.09,2616000.0
2008-11-26 14:10:00,2.09,2.09,2.08,2.09,4596000.0,2.09,2.09,2.08,2.09,4596000.0
2008-11-26 14:15:00,2.09,2.11,2.08,2.1,1722000.0,2.09,2.11,2.08,2.1,1722000.0
2008-11-26 14:20:00,2.1,2.11,2.1,2.11,1438000.0,2.1,2.11,2.1,2.11,1438000.0
2008-11-26 14:25:00,2.11,2.11,2.1,2.11,2134000.0,2.11,2.11,2.1,2.11,2134000.0
2008-11-26 14:30:00,2.11,2.12,2.11,2.12,2546000.0,2.11,2.12,2.11,2.12,2546000.0
2008-11-26 14:35:00,2.12,2.14,2.12,2.13,2870000.0,2.12,2.14,2.12,2.13,2870000.0
2008-11-26 14:40:00,2.13,2.15,2.12,2.14,3500000.0,2.13,2.15,2.12,2.14,3500000.0
2008-11-26 14:45:00,2.14,2.15,2.14,2.15,3708000.0,2.14,2.15,2.14,2.15,3708000.0
2008-11-26 14:50:00,2.15,2.17,2.15,2.17,4250000.0,2.15,2.17,2.15,2.17,4250000.0
2008-11-26 14:55:00,2.17,2.18,2.17,2.17,4676000.0,2.17,2.18,2.17,2.17,4676000.0
2008-11-26 15:00:00,2.17,2.18,2.16,2.16,2986000.0,2.17,2.18,2.16,2.16,2986000.0
2008-11-26 15:05:00,2.16,2.16,2.15,2.16,2692000.0,2.16,2.16,2.15,2.16,2692000.0
2008-11-26 15:10:00,2.16,2.2,2.15,2.19,4908000.0,2.16,2.2,2.15,2.19,4908000.0
2008-11-26 15:15:00,2.19,2.19,2.18,2.19,3202000.0,2.19,2.19,2.18,2.19,3202000.0
2008-11-26 15:20:00,2.18,2.18,2.17,2.18,2744000.0,2.18,2.18,2.17,2.18,2744000.0
2008-11-26 15:25:00,2.18,2.19,2.18,2.19,4362000.0,2.18,2.19,2.18,2.19,4362000.0
2008-11-26 15:30:00,2.19,2.19,2.18,2.18,2498000.0,2.19,2.19,2.18,2.18,2498000.0
2008-11-26 15:35:00,2.18,2.19,2.18,2.19,4212000.0,2.18,2.19,2.18,2.19,4212000.0
2008-11-26 15:40:00,2.19,2.19,2.18,2.19,8126000.0,2.19,2.19,2.18,2.19,8126000.0
2008-11-26 15:45:00,2.19,2.19,2.18,2.19,6360000.0,2.19,2.19,2.18,2.19,6360000.0
2008-11-26 15:50:00,2.19,2.19,2.18,2.18,12498000.0,2.19,2.19,2.18,2.18,12498000.0
2008-11-26 15:55:00,2.18,2.2,2.18,2.2,8732000.0,2.18,2.2,2.18,2.2,8732000.0
2008-11-28 09:30:00,2.21,2.21,2.16,2.18,2156000.0,2.21,2.21,2.16,2.18,2156000.0
2008-11-28 09:35:00,2.18,2.2,2.17,2.18,2184000.0,2.18,2.2,2.17,2.18,2184000.0
2008-11-28 09:40:00,2.18,2.18,2.16,2.17,1766000.0,2.18,2.18,2.16,2.17,1766000.0
2008-11-28 09:45:00,2.18,2.18,2.16,2.17,3150000.0,2.18,2.18,2.16,2.17,3150000.0
2008-11-28 09:50:00,2.16,2.17,2.16,2.17,1982000.0,2.16,2.17,2.16,2.17,1982000.0
2008-11-28 09:55:00,2.17,2.17,2.15,2.15,1196000.0,2.17,2.17,2.15,2.15,1196000.0
2008-11-28 10:00:00,2.15,2.16,2.15,2.16,1092000.0,2.15,2.16,2.15,2.16,1092000.0
2008-11-28 10:05:00,2.16,2.16,2.14,2.15,2232000.0,2.16,2.16,2.14,2.15,2232000.0
2008-11-28 10:10:00,2.15,2.15,2.13,2.14,1318000.0,2.15,2.15,2.13,2.14,1318000.0
2008-11-28 10:15:00,2.14,2.14,2.14,2.14,1078000.0,2.14,2.14,2.14,2.14,1078000.0
2008-11-28 10:20:00,2.14,2.15,2.14,2.15,740000.0,2.14,2.15,2.14,2.15,740000.0
2008-11-28 10:25:00,2.15,2.15,2.14,2.15,1206000.0,2.15,2.15,2.14,2.15,1206000.0
2008-11-28 10:30:00,2.15,2.15,2.15,2.15,1296000.0,2.15,2.15,2.15,2.15,1296000.0
2008-11-28 10:35:00,2.15,2.15,2.14,2.14,1604000.0,2.15,2.15,2.14,2.14,1604000.0
2008-11-28 10:40:00,2.14,2.15,2.14,2.15,874000.0,2.14,2.15,2.14,2.15,874000.0
2008-11-28 10:45:00,2.15,2.15,2.15,2.15,530000.0,2.15,2.15,2.15,2.15,530000.0
2008-11-28 10:50:00,2.15,2.16,2.15,2.15,1266000.0,2.15,2.16,2.15,2.15,1266000.0
2008-11-28 10:55:00,2.15,2.16,2.15,2.15,900000.0,2.15,2.16,2.15,2.15,900000.0
2008-11-28 11:00:00,2.15,2.15,2.15,2.15,1204000.0,2.15,2.15,2.15,2.15,1204000.0
2008-11-28 11:05:00,2.15,2.15,2.15,2.15,1266000.0,2.15,2.15,2.15,2.15,1266000.0
2008-11-28 11:10:00,2.15,2.15,2.14,2.14,1010000.0,2.15,2.15,2.14,2.14,1010000.0
2008-11-28 11:15:00,2.14,2.14,2.13,2.13,1984000.0,2.14,2.14,2.13,2.13,1984000.0
2008-11-28 11:20:00,2.13,2.13,2.13,2.13,1458000.0,2.13,2.13,2.13,2.13,1458000.0
2008-11-28 11:25:00,2.13,2.14,2.13,2.14,992000.0,2.13,2.14,2.13,2.14,992000.0
2008-11-28 11:30:00,2.14,2.14,2.13,2.13,718000.0,2.14,2.14,2.13,2.13,718000.0
2008-11-28 11:35:00,2.13,2.13,2.11,2.12,2196000.0,2.13,2.13,2.11,2.12,2196000.0
2008-11-28 11:40:00,2.12,2.12,2.11,2.12,1028000.0,2.12,2.12,2.11,2.12,1028000.0
2008-11-28 11:45:00,2.12,2.12,2.12,2.12,502000.0,2.12,2.12,2.12,2.12,502000.0
2008-11-28 11:50:00,2.12,2.13,2.12,2.12,484000.0,2.12,2.13,2.12,2.12,484000.0
2008-11-28 11:55:00,2.12,2.14,2.12,2.13,1202000.0,2.12,2.14,2.12,2.13,1202000.0
2008-11-28 12:00:00,2.13,2.13,2.12,2.13,576000.0,2.13,2.13,2.12,2.13,576000.0
2008-11-28 12:05:00,2.13,2.14,2.13,2.13,678000.0,2.13,2.14,2.13,2.13,678000.0
2008-11-28 12:10:00,2.13,2.13,2.12,2.13,684000.0,2.13,2.13,2.12,2.13,684000.0
2008-11-28 12:15:00,2.13,2.13,2.12,2.12,1154000.0,2.13,2.13,2.12,2.12,1154000.0
2008-11-28 12:20:00,2.12,2.13,2.12,2.13,698000.0,2.12,2.13,2.12,2.13,698000.0
2008-11-28 12:25:00,2.13,2.13,2.12,2.12,872000.0,2.13,2.13,2.12,2.12,872000.0
2008-11-28 12:30:00,2.12,2.13,2.11,2.13,1042000.0,2.12,2.13,2.11,2.13,1042000.0
2008-11-28 12:35:00,2.13,2.13,2.12,2.12,1342000.0,2.13,2.13,2.12,2.12,1342000.0
2008-11-28 12:40:00,2.12,2.13,2.12,2.12,1596000.0,2.12,2.13,2.12,2.12,1596000.0
2008-11-28 12:45:00,2.12,2.13,2.12,2.13,1832000.0,2.12,2.13,2.12,2.13,1832000.0
2008-11-28 12:50:00,2.14,2.15,2.14,2.15,3234000.0,2.14,2.15,2.14,2.15,3234000.0
2008-11-28 12:55:00,2.15,2.15,2.13,2.13,3566000.0,2.15,2.15,2.13,2.13,3566000.0
2008-12-01 09:30:00,2.1,2.11,2.04,2.04,6356000.0,2.1,2.11,2.04,2.04,6356000.0
2008-12-01 09:35:00,2.04,2.09,2.04,2.08,9522000.0,2.04,2.09,2.04,2.08,9522000.0
2008-12-01 09:40:00,2.08,2.12,2.06,2.11,5790000.0,2.08,2.12,2.06,2.11,5790000.0
2008-12-01 09:45:00,2.11,2.13,2.09,2.13,6400000.0,2.11,2.13,2.09,2.13,6400000.0
2008-12-01 09:50:00,2.13,2.13,2.08,2.11,5352000.0,2.13,2.13,2.08,2.11,5352000.0
2008-12-01 09:55:00,2.11,2.16,2.11,2.14,10124000.0,2.11,2.16,2.11,2.14,10124000.0
2008-12-01 10:00:00,2.14,2.16,2.11,2.15,7396000.0,2.14,2.16,2.11,2.15,7396000.0
2008-12-01 10:05:00,2.15,2.16,2.13,2.13,5018000.0,2.15,2.16,2.13,2.13,5018000.0
2008-12-01 10:10:00,2.13,2.14,2.12,2.12,4768000.0,2.13,2.14,2.12,2.12,4768000.0
2008-12-01 10:15:00,2.12,2.12,2.11,2.11,3326000.0,2.12,2.12,2.11,2.11,3326000.0
2008-12-01 10:20:00,2.11,2.13,2.1,2.13,4150000.0,2.11,2.13,2.1,2.13,4150000.0
2008-12-01 10:25:00,2.13,2.14,2.12,2.12,2494000.0,2.13,2.14,2.12,2.12,2494000.0
2008-12-01 10:30:00,2.12,2.12,2.1,2.12,3828000.0,2.12,2.12,2.1,2.12,3828000.0
2008-12-01 10:35:00,2.12,2.12,2.11,2.12,1104000.0,2.12,2.12,2.11,2.12,1104000.0
2008-12-01 10:40:00,2.12,2.13,2.11,2.12,1304000.0,2.12,2.13,2.11,2.12,1304000.0
2008-12-01 10:45:00,2.12,2.14,2.11,2.11,2316000.0,2.12,2.14,2.11,2.11,2316000.0
2008-12-01 10:50:00,2.11,2.13,2.11,2.12,1566000.0,2.11,2.13,2.11,2.12,1566000.0
2008-12-01 10:55:00,2.12,2.12,2.09,2.09,2376000.0,2.12,2.12,2.09,2.09,2376000.0
2008-12-01 11:00:00,2.09,2.1,2.09,2.09,1926000.0,2.09,2.1,2.09,2.09,1926000.0
2008-12-01 11:05:00,2.09,2.1,2.07,2.07,3282000.0,2.09,2.1,2.07,2.07,3282000.0
2008-12-01 11:10:00,2.07,2.11,2.07,2.1,3558000.0,2.07,2.11,2.07,2.1,3558000.0
2008-12-01 11:15:00,2.1,2.11,2.1,2.11,1294000.0,2.1,2.11,2.1,2.11,1294000.0
2008-12-01 11:20:00,2.11,2.11,2.1,2.11,1362000.0,2.11,2.11,2.1,2.11,1362000.0
2008-12-01 11:25:00,2.11,2.11,2.09,2.09,1242000.0,2.11,2.11,2.09,2.09,1242000.0
2008-12-01 11:30:00,2.09,2.1,2.09,2.1,1242000.0,2.09,2.1,2.09,2.1,1242000.0
2008-12-01 11:35:00,2.1,2.1,2.09,2.1,1286000.0,2.1,2.1,2.09,2.1,1286000.0
2008-12-01 11:40:00,2.1,2.11,2.1,2.11,1950000.0,2.1,2.11,2.1,2.11,1950000.0
2008-12-01 11:45:00,2.11,2.11,2.1,2.11,1806000.0,2.11,2.11,2.1,2.11,1806000.0
2008-12-01 11:50:00,2.11,2.11,2.11,2.11,2296000.0,2.11,2.11,2.11,2.11,2296000.0
2008-12-01 11:55:00,2.11,2.12,2.1,2.12,2076000.0,2.11,2.12,2.1,2.12,2076000.0
2008-12-01 12:00:00,2.12,2.12,2.11,2.12,1380000.0,2.12,2.12,2.11,2.12,1380000.0
2008-12-01 12:05:00,2.12,2.13,2.12,2.12,2760000.0,2.12,2.13,2.12,2.12,2760000.0
2008-12-01 12:10:00,2.12,2.13,2.12,2.12,1404000.0,2.12,2.13,2.12,2.12,1404000.0
2008-12-01 12:15:00,2.12,2.13,2.12,2.12,1364000.0,2.12,2.13,2.12,2.12,1364000.0
2008-12-01 12:20:00,2.12,2.12,2.11,2.11,1758000.0,2.12,2.12,2.11,2.11,1758000.0
2008-12-01 12:25:00,2.11,2.11,2.11,2.11,1232000.0,2.11,2.11,2.11,2.11,1232000.0
2008-12-01 12:30:00,2.11,2.11,2.11,2.11,1070000.0,2.11,2.11,2.11,2.11,1070000.0
2008-12-01 12:35:00,2.11,2.11,2.08,2.09,2510000.0,2.11,2.11,2.08,2.09,2510000.0
2008-12-01 12:40:00,2.09,2.09,2.09,2.09,1210000.0,2.09,2.09,2.09,2.09,1210000.0
2008-12-01 12:45:00,2.09,2.09,2.08,2.08,1394000.0,2.09,2.09,2.08,2.08,1394000.0
2008-12-01 12:50:00,2.08,2.08,2.06,2.07,2424000.0,2.08,2.08,2.06,2.07,2424000.0
2008-12-01 12:55:00,2.07,2.08,2.06,2.08,1542000.0,2.07,2.08,2.06,2.08,1542000.0
2008-12-01 13:00:00,2.08,2.08,2.07,2.08,1068000.0,2.08,2.08,2.07,2.08,1068000.0
2008-12-01 13:05:00,2.08,2.08,2.08,2.08,1014000.0,2.08,2.08,2.08,2.08,1014000.0
2008-12-01 13:10:00,2.08,2.09,2.08,2.09,1340000.0,2.08,2.09,2.08,2.09,1340000.0
2008-12-01 13:15:00,2.09,2.1,2.09,2.1,1718000.0,2.09,2.1,2.09,2.1,1718000.0
2008-12-01 13:20:00,2.1,2.1,2.09,2.09,1370000.0,2.1,2.1,2.09,2.09,1370000.0
2008-12-01 13:25:00,2.09,2.09,2.08,2.08,912000.0,2.09,2.09,2.08,2.08,912000.0
2008-12-01 13:30:00,2.09,2.11,2.08,2.11,1908000.0,2.09,2.11,2.08,2.11,1908000.0
2008-12-01 13:35:00,2.11,2.11,2.1,2.1,1880000.0,2.11,2.11,2.1,2.1,1880000.0
2008-12-01 13:40:00,2.1,2.11,2.1,2.1,2436000.0,2.1,2.11,2.1,2.1,2436000.0
2008-12-01 13:45:00,2.1,2.11,2.08,2.08,2064000.0,2.1,2.11,2.08,2.08,2064000.0
2008-12-01 13:50:00,2.08,2.09,2.07,2.08,1664000.0,2.08,2.09,2.07,2.08,1664000.0
2008-12-01 13:55:00,2.08,2.09,2.07,2.09,1246000.0,2.08,2.09,2.07,2.09,1246000.0
2008-12-01 14:00:00,2.09,2.09,2.08,2.08,1636000.0,2.09,2.09,2.08,2.08,1636000.0
2008-12-01 14:05:00,2.08,2.09,2.07,2.08,2124000.0,2.08,2.09,2.07,2.08,2124000.0
2008-12-01 14:10:00,2.08,2.09,2.08,2.09,1400000.0,2.08,2.09,2.08,2.09,1400000.0
2008-12-01 14:15:00,2.09,2.09,2.07,2.08,906000.0,2.09,2.09,2.07,2.08,906000.0
2008-12-01 14:20:00,2.08,2.08,2.07,2.08,2058000.0,2.08,2.08,2.07,2.08,2058000.0
2008-12-01 14:25:00,2.08,2.08,2.07,2.08,1822000.0,2.08,2.08,2.07,2.08,1822000.0
2008-12-01 14:30:00,2.08,2.09,2.08,2.09,1600000.0,2.08,2.09,2.08,2.09,1600000.0
2008-12-01 14:35:00,2.09,2.09,2.08,2.08,2224000.0,2.09,2.09,2.08,2.08,2224000.0
2008-12-01 14:40:00,2.08,2.1,2.08,2.09,2906000.0,2.08,2.1,2.08,2.09,2906000.0
2008-12-01 14:45:00,2.09,2.11,2.09,2.1,2034000.0,2.09,2.11,2.09,2.1,2034000.0
2008-12-01 14:50:00,2.1,2.11,2.1,2.11,2220000.0,2.1,2.11,2.1,2.11,2220000.0
2008-12-01 14:55:00,2.11,2.11,2.1,2.1,1630000.0,2.11,2.11,2.1,2.1,1630000.0
2008-12-01 15:00:00,2.1,2.1,2.08,2.09,1866000.0,2.1,2.1,2.08,2.09,1866000.0
2008-12-01 15:05:00,2.09,2.1,2.08,2.09,1918000.0,2.09,2.1,2.08,2.09,1918000.0
2008-12-01 15:10:00,2.09,2.1,2.09,2.1,1890000.0,2.09,2.1,2.09,2.1,1890000.0
2008-12-01 15:15:00,2.1,2.1,2.09,2.1,2250000.0,2.1,2.1,2.09,2.1,2250000.0
2008-12-01 15:20:00,2.1,2.1,2.09,2.09,2210000.0,2.1,2.1,2.09,2.09,2210000.0
2008-12-01 15:25:00,2.09,2.09,2.08,2.08,1160000.0,2.09,2.09,2.08,2.08,1160000.0
2008-12-01 15:30:00,2.09,2.09,2.08,2.08,2898000.0,2.09,2.09,2.08,2.08,2898000.0
2008-12-01 15:35:00,2.08,2.09,2.08,2.08,2350000.0,2.08,2.09,2.08,2.08,2350000.0
2008-12-01 15:40:00,2.08,2.09,2.05,2.05,4852000.0,2.08,2.09,2.05,2.05,4852000.0
2008-12-01 15:45:00,2.05,2.07,2.05,2.07,4882000.0,2.05,2.07,2.05,2.07,4882000.0
2008-12-01 15:50:00,2.07,2.07,2.05,2.06,4542000.0,2.07,2.07,2.05,2.06,4542000.0
2008-12-01 15:55:00,2.06,2.06,2.02,2.03,9922000.0,2.06,2.06,2.02,2.03,9922000.0
2008-12-02 09:30:00,2.07,2.07,2.02,2.03,4082000.0,2.07,2.07,2.02,2.03,4082000.0
2008-12-02 09:35:00,2.03,2.04,2.01,2.02,4460000.0,2.03,2.04,2.01,2.02,4460000.0
2008-12-02 09:40:00,2.02,2.02,1.97,1.97,5602000.0,2.02,2.02,1.97,1.97,5602000.0
2008-12-02 09:45:00,1.97,1.98,1.94,1.95,5670000.0,1.97,1.98,1.94,1.95,5670000.0
2008-12-02 09:50:00,1.95,2.0,1.95,1.97,3616000.0,1.95,2.0,1.95,1.97,3616000.0
2008-12-02 09:55:00,1.97,2.0,1.95,1.98,2112000.0,1.97,2.0,1.95,1.98,2112000.0
2008-12-02 10:00:00,1.98,2.01,1.98,2.01,1658000.0,1.98,2.01,1.98,2.01,1658000.0
2008-12-02 10:05:00,2.01,2.02,1.99,2.02,2348000.0,2.01,2.02,1.99,2.02,2348000.0
2008-12-02 10:10:00,2.01,2.04,2.01,2.04,3348000.0,2.01,2.04,2.01,2.04,3348000.0
2008-12-02 10:15:00,2.04,2.06,2.02,2.06,4264000.0,2.04,2.06,2.02,2.06,4264000.0
2008-12-02 10:20:00,2.06,2.06,2.03,2.03,4276000.0,2.06,2.06,2.03,2.03,4276000.0
2008-12-02 10:25:00,2.03,2.04,2.02,2.03,3656000.0,2.03,2.04,2.02,2.03,3656000.0
2008-12-02 10:30:00,2.03,2.04,2.03,2.03,2068000.0,2.03,2.04,2.03,2.03,2068000.0
2008-12-02 10:35:00,2.03,2.04,2.03,2.03,2364000.0,2.03,2.04,2.03,2.03,2364000.0
2008-12-02 10:40:00,2.03,2.04,2.03,2.03,2114000.0,2.03,2.04,2.03,2.03,2114000.0
2008-12-02 10:45:00,2.03,2.05,2.03,2.04,1522000.0,2.03,2.05,2.03,2.04,1522000.0
2008-12-02 10:50:00,2.04,2.04,2.03,2.03,1224000.0,2.04,2.04,2.03,2.03,1224000.0
2008-12-02 10:55:00,2.03,2.06,2.03,2.06,1684000.0,2.03,2.06,2.03,2.06,1684000.0
2008-12-02 11:00:00,2.05,2.06,2.05,2.05,992000.0,2.05,2.06,2.05,2.05,992000.0
2008-12-02 11:05:00,2.05,2.07,2.04,2.07,2306000.0,2.05,2.07,2.04,2.07,2306000.0
2008-12-02 11:10:00,2.07,2.08,2.04,2.04,1612000.0,2.07,2.08,2.04,2.04,1612000.0
2008-12-02 11:15:00,2.04,2.04,2.03,2.03,1756000.0,2.04,2.04,2.03,2.03,1756000.0
2008-12-02 11:20:00,2.03,2.05,2.03,2.04,1282000.0,2.03,2.05,2.03,2.04,1282000.0
2008-12-02 11:25:00,2.04,2.07,2.02,2.06,1180000.0,2.04,2.07,2.02,2.06,1180000.0
2008-12-02 11:30:00,2.06,2.06,2.05,2.06,1522000.0,2.06,2.06,2.05,2.06,1522000.0
2008-12-02 11:35:00,2.06,2.07,2.06,2.06,1460000.0,2.06,2.07,2.06,2.06,1460000.0
2008-12-02 11:40:00,2.06,2.08,2.06,2.07,1342000.0,2.06,2.08,2.06,2.07,1342000.0
2008-12-02 11:45:00,2.07,2.08,2.05,2.07,1510000.0,2.07,2.08,2.05,2.07,1510000.0
2008-12-02 11:50:00,2.08,2.09,2.06,2.07,1792000.0,2.08,2.09,2.06,2.07,1792000.0
2008-12-02 11:55:00,2.07,2.07,2.06,2.07,1176000.0,2.07,2.07,2.06,2.07,1176000.0
2008-12-02 12:00:00,2.07,2.07,2.06,2.06,1228000.0,2.07,2.07,2.06,2.06,1228000.0
2008-12-02 12:05:00,2.06,2.07,2.06,2.06,1308000.0,2.06,2.07,2.06,2.06,1308000.0
2008-12-02 12:10:00,2.06,2.06,2.05,2.05,2198000.0,2.06,2.06,2.05,2.05,2198000.0
2008-12-02 12:15:00,2.05,2.06,2.05,2.06,1316000.0,2.05,2.06,2.05,2.06,1316000.0
2008-12-02 12:20:00,2.06,2.06,2.05,2.05,1604000.0,2.06,2.06,2.05,2.05,1604000.0
2008-12-02 12:25:00,2.06,2.06,2.05,2.06,1804000.0,2.06,2.06,2.05,2.06,1804000.0
2008-12-02 12:30:00,2.06,2.06,2.05,2.06,4240000.0,2.06,2.06,2.05,2.06,4240000.0
2008-12-02 12:35:00,2.06,2.06,2.06,2.06,1070000.0,2.06,2.06,2.06,2.06,1070000.0
2008-12-02 12:40:00,2.06,2.07,2.05,2.06,1212000.0,2.06,2.07,2.05,2.06,1212000.0
2008-12-02 12:45:00,2.06,2.06,2.06,2.06,744000.0,2.06,2.06,2.06,2.06,744000.0
2008-12-02 12:50:00,2.06,2.07,2.05,2.06,782000.0,2.06,2.07,2.05,2.06,782000.0
2008-12-02 12:55:00,2.06,2.07,2.05,2.07,930000.0,2.06,2.07,2.05,2.07,930000.0
2008-12-02 13:00:00,2.07,2.07,2.06,2.06,780000.0,2.07,2.07,2.06,2.06,780000.0
2008-12-02 13:05:00,2.06,2.07,2.06,2.06,530000.0,2.06,2.07,2.06,2.06,530000.0
2008-12-02 13:10:00,2.06,2.08,2.06,2.07,564000.0,2.06,2.08,2.06,2.07,564000.0
2008-12-02 13:15:00,2.07,2.08,2.07,2.08,840000.0,2.07,2.08,2.07,2.08,840000.0
2008-12-02 13:20:00,2.07,2.08,2.06,2.06,1100000.0,2.07,2.08,2.06,2.06,1100000.0
2008-12-02 13:25:00,2.06,2.06,2.06,2.06,664000.0,2.06,2.06,2.06,2.06,664000.0
2008-12-02 13:30:00,2.06,2.06,2.05,2.06,1532000.0,2.06,2.06,2.05,2.06,1532000.0
2008-12-02 13:35:00,2.06,2.06,2.05,2.06,950000.0,2.06,2.06,2.05,2.06,950000.0
2008-12-02 13:40:00,2.06,2.06,2.05,2.05,724000.0,2.06,2.06,2.05,2.05,724000.0
2008-12-02 13:45:00,2.05,2.06,2.05,2.05,1038000.0,2.05,2.06,2.05,2.05,1038000.0
2008-12-02 13:50:00,2.05,2.05,2.05,2.05,1104000.0,2.05,2.05,2.05,2.05,1104000.0
2008-12-02 13:55:00,2.05,2.06,2.05,2.05,1832000.0,2.05,2.06,2.05,2.05,1832000.0
2008-12-02 14:00:00,2.05,2.05,2.03,2.04,3520000.0,2.05,2.05,2.03,2.04,3520000.0
2008-12-02 14:05:00,2.03,2.04,2.02,2.02,3352000.0,2.03,2.04,2.02,2.02,3352000.0
2008-12-02 14:10:00,2.02,2.04,2.02,2.03,2252000.0,2.02,2.04,2.02,2.03,2252000.0
2008-12-02 14:15:00,2.03,2.04,2.02,2.03,1250000.0,2.03,2.04,2.02,2.03,1250000.0
2008-12-02 14:20:00,2.03,2.03,2.02,2.02,1820000.0,2.03,2.03,2.02,2.02,1820000.0
2008-12-02 14:25:00,2.02,2.02,2.0,2.01,2898000.0,2.02,2.02,2.0,2.01,2898000.0
2008-12-02 14:30:00,2.01,2.02,2.0,2.01,2214000.0,2.01,2.02,2.0,2.01,2214000.0
2008-12-02 14:35:00,2.01,2.03,2.01,2.03,1528000.0,2.01,2.03,2.01,2.03,1528000.0
2008-12-02 14:40:00,2.03,2.03,2.02,2.02,958000.0,2.03,2.03,2.02,2.02,958000.0
2008-12-02 14:45:00,2.02,2.03,2.01,2.02,1746000.0,2.02,2.03,2.01,2.02,1746000.0
2008-12-02 14:50:00,2.02,2.04,2.02,2.03,1458000.0,2.02,2.04,2.02,2.03,1458000.0
2008-12-02 14:55:00,2.03,2.05,2.02,2.04,1102000.0,2.03,2.05,2.02,2.04,1102000.0
2008-12-02 15:00:00,2.04,2.04,2.03,2.04,1772000.0,2.04,2.04,2.03,2.04,1772000.0
2008-12-02 15:05:00,2.04,2.04,2.02,2.03,1428000.0,2.04,2.04,2.02,2.03,1428000.0
2008-12-02 15:10:00,2.02,2.03,2.02,2.02,512000.0,2.02,2.03,2.02,2.02,512000.0
2008-12-02 15:15:00,2.02,2.05,2.02,2.05,842000.0,2.02,2.05,2.02,2.05,842000.0
2008-12-02 15:20:00,2.05,2.08,2.05,2.07,1082000.0,2.05,2.08,2.05,2.07,1082000.0
2008-12-02 15:25:00,2.07,2.07,2.06,2.07,660000.0,2.07,2.07,2.06,2.07,660000.0
2008-12-02 15:30:00,2.07,2.08,2.07,2.07,1136000.0,2.07,2.08,2.07,2.07,1136000.0
2008-12-02 15:35:00,2.08,2.08,2.06,2.06,1210000.0,2.08,2.08,2.06,2.06,1210000.0
2008-12-02 15:40:00,2.06,2.07,2.05,2.06,954000.0,2.06,2.07,2.05,2.06,954000.0
2008-12-02 15:45:00,2.06,2.06,2.03,2.03,1812000.0,2.06,2.06,2.03,2.03,1812000.0
2008-12-02 15:50:00,2.03,2.05,2.02,2.04,1966000.0,2.03,2.05,2.02,2.04,1966000.0
2008-12-02 15:55:00,2.04,2.08,2.04,2.07,6772000.0,2.04,2.08,2.04,2.07,6772000.0
2008-12-03 09:30:00,2.01,2.11,2.0,2.06,5622000.0,2.01,2.11,2.0,2.06,5622000.0
2008-12-03 09:35:00,2.06,2.09,2.06,2.08,4866000.0,2.06,2.09,2.06,2.08,4866000.0
2008-12-03 09:40:00,2.08,2.12,2.07,2.1,4462000.0,2.08,2.12,2.07,2.1,4462000.0
2008-12-03 09:45:00,2.1,2.11,2.08,2.08,3452000.0,2.1,2.11,2.08,2.08,3452000.0
2008-12-03 09:50:00,2.08,2.11,2.08,2.11,3014000.0,2.08,2.11,2.08,2.11,3014000.0
2008-12-03 09:55:00,2.11,2.14,2.1,2.13,5136000.0,2.11,2.14,2.1,2.13,5136000.0
2008-12-03 10:00:00,2.13,2.18,2.12,2.18,8152000.0,2.13,2.18,2.12,2.18,8152000.0
2008-12-03 10:05:00,2.18,2.22,2.17,2.2,13162000.0,2.18,2.22,2.17,2.2,13162000.0
2008-12-03 10:10:00,2.2,2.24,2.2,2.23,9706000.0,2.2,2.24,2.2,2.23,9706000.0
2008-12-03 10:15:00,2.23,2.24,2.2,2.2,9996000.0,2.23,2.24,2.2,2.2,9996000.0
2008-12-03 10:20:00,2.2,2.22,2.2,2.21,6726000.0,2.2,2.22,2.2,2.21,6726000.0
2008-12-03 10:25:00,2.21,2.23,2.2,2.23,5944000.0,2.21,2.23,2.2,2.23,5944000.0
2008-12-03 10:30:00,2.23,2.25,2.22,2.25,4572000.0,2.23,2.25,2.22,2.25,4572000.0
2008-12-03 10:35:00,2.25,2.25,2.22,2.22,6718000.0,2.25,2.25,2.22,2.22,6718000.0
2008-12-03 10:40:00,2.22,2.23,2.21,2.22,3876000.0,2.22,2.23,2.21,2.22,3876000.0
2008-12-03 10:45:00,2.22,2.23,2.21,2.22,6746000.0,2.22,2.23,2.21,2.22,6746000.0
2008-12-03 10:50:00,2.22,2.22,2.2,2.21,4544000.0,2.22,2.22,2.2,2.21,4544000.0
2008-12-03 10:55:00,2.21,2.22,2.2,2.22,4370000.0,2.21,2.22,2.2,2.22,4370000.0
2008-12-03 11:00:00,2.22,2.24,2.22,2.24,4256000.0,2.22,2.24,2.22,2.24,4256000.0
2008-12-03 11:05:00,2.24,2.25,2.22,2.22,4390000.0,2.24,2.25,2.22,2.22,4390000.0
2008-12-03 11:10:00,2.22,2.25,2.22,2.24,2712000.0,2.22,2.25,2.22,2.24,2712000.0
2008-12-03 11:15:00,2.24,2.27,2.24,2.26,4764000.0,2.24,2.27,2.24,2.26,4764000.0
2008-12-03 11:20:00,2.26,2.27,2.24,2.26,3474000.0,2.26,2.27,2.24,2.26,3474000.0
2008-12-03 11:25:00,2.26,2.28,2.25,2.25,3380000.0,2.26,2.28,2.25,2.25,3380000.0
2008-12-03 11:30:00,2.25,2.26,2.24,2.24,2108000.0,2.25,2.26,2.24,2.24,2108000.0
2008-12-03 11:35:00,2.24,2.25,2.24,2.24,2254000.0,2.24,2.25,2.24,2.24,2254000.0
2008-12-03 11:40:00,2.24,2.25,2.24,2.25,2290000.0,2.24,2.25,2.24,2.25,2290000.0
2008-12-03 11:45:00,2.24,2.25,2.23,2.23,2386000.0,2.24,2.25,2.23,2.23,2386000.0
2008-12-03 11:50:00,2.24,2.25,2.22,2.25,1736000.0,2.24,2.25,2.22,2.25,1736000.0
2008-12-03 11:55:00,2.25,2.25,2.24,2.25,1380000.0,2.25,2.25,2.24,2.25,1380000.0
2008-12-03 12:00:00,2.25,2.25,2.23,2.24,1584000.0,2.25,2.25,2.23,2.24,1584000.0
2008-12-03 12:05:00,2.24,2.24,2.23,2.23,1564000.0,2.24,2.24,2.23,2.23,1564000.0
2008-12-03 12:10:00,2.23,2.23,2.23,2.23,1156000.0,2.23,2.23,2.23,2.23,1156000.0
2008-12-03 12:15:00,2.23,2.24,2.22,2.22,1282000.0,2.23,2.24,2.22,2.22,1282000.0
2008-12-03 12:20:00,2.22,2.22,2.21,2.22,1628000.0,2.22,2.22,2.21,2.22,1628000.0
2008-12-03 12:25:00,2.22,2.24,2.22,2.23,816000.0,2.22,2.24,2.22,2.23,816000.0
2008-12-03 12:30:00,2.23,2.24,2.23,2.24,1118000.0,2.23,2.24,2.23,2.24,1118000.0
2008-12-03 12:35:00,2.24,2.25,2.23,2.24,1172000.0,2.24,2.25,2.23,2.24,1172000.0
2008-12-03 12:40:00,2.24,2.24,2.21,2.22,2054000.0,2.24,2.24,2.21,2.22,2054000.0
2008-12-03 12:45:00,2.22,2.22,2.21,2.21,1682000.0,2.22,2.22,2.21,2.21,1682000.0
2008-12-03 12:50:00,2.21,2.21,2.19,2.21,2250000.0,2.21,2.21,2.19,2.21,2250000.0
2008-12-03 12:55:00,2.21,2.21,2.19,2.2,2048000.0,2.21,2.21,2.19,2.2,2048000.0
2008-12-03 13:00:00,2.2,2.2,2.19,2.19,1752000.0,2.2,2.2,2.19,2.19,1752000.0
2008-12-03 13:05:00,2.19,2.2,2.18,2.2,2244000.0,2.19,2.2,2.18,2.2,2244000.0
2008-12-03 13:10:00,2.2,2.2,2.19,2.2,706000.0,2.2,2.2,2.19,2.2,706000.0
2008-12-03 13:15:00,2.2,2.21,2.19,2.2,2118000.0,2.2,2.21,2.19,2.2,2118000.0
2008-12-03 13:20:00,2.2,2.22,2.18,2.19,2400000.0,2.2,2.22,2.18,2.19,2400000.0
2008-12-03 13:25:00,2.19,2.19,2.18,2.18,2900000.0,2.19,2.19,2.18,2.18,2900000.0
2008-12-03 13:30:00,2.18,2.19,2.17,2.18,1814000.0,2.18,2.19,2.17,2.18,1814000.0
2008-12-03 13:35:00,2.18,2.19,2.17,2.18,1352000.0,2.18,2.19,2.17,2.18,1352000.0
2008-12-03 13:40:00,2.18,2.18,2.17,2.18,1914000.0,2.18,2.18,2.17,2.18,1914000.0
2008-12-03 13:45:00,2.18,2.18,2.16,2.17,2130000.0,2.18,2.18,2.16,2.17,2130000.0
2008-12-03 13:50:00,2.17,2.18,2.17,2.18,4070000.0,2.17,2.18,2.17,2.18,4070000.0
2008-12-03 13:55:00,2.18,2.18,2.17,2.18,2058000.0,2.18,2.18,2.17,2.18,2058000.0
2008-12-03 14:00:00,2.18,2.19,2.17,2.18,2206000.0,2.18,2.19,2.17,2.18,2206000.0
2008-12-03 14:05:00,2.18,2.18,2.16,2.17,4418000.0,2.18,2.18,2.16,2.17,4418000.0
2008-12-03 14:10:00,2.17,2.18,2.17,2.17,1706000.0,2.17,2.18,2.17,2.17,1706000.0
2008-12-03 14:15:00,2.18,2.2,2.17,2.19,3180000.0,2.18,2.2,2.17,2.19,3180000.0
2008-12-03 14:20:00,2.19,2.2,2.18,2.2,2266000.0,2.19,2.2,2.18,2.2,2266000.0
2008-12-03 14:25:00,2.2,2.22,2.19,2.21,3150000.0,2.2,2.22,2.19,2.21,3150000.0
2008-12-03 14:30:00,2.21,2.24,2.21,2.23,3390000.0,2.21,2.24,2.21,2.23,3390000.0
2008-12-03 14:35:00,2.23,2.24,2.21,2.21,2938000.0,2.23,2.24,2.21,2.21,2938000.0
2008-12-03 14:40:00,2.21,2.23,2.21,2.23,2370000.0,2.21,2.23,2.21,2.23,2370000.0
2008-12-03 14:45:00,2.23,2.25,2.22,2.23,2592000.0,2.23,2.25,2.22,2.23,2592000.0
2008-12-03 14:50:00,2.23,2.26,2.23,2.24,3944000.0,2.23,2.26,2.23,2.24,3944000.0
2008-12-03 14:55:00,2.24,2.25,2.23,2.24,1836000.0,2.24,2.25,2.23,2.24,1836000.0
2008-12-03 15:00:00,2.24,2.25,2.23,2.23,2310000.0,2.24,2.25,2.23,2.23,2310000.0
2008-12-03 15:05:00,2.23,2.25,2.23,2.25,2786000.0,2.23,2.25,2.23,2.25,2786000.0
2008-12-03 15:10:00,2.25,2.25,2.23,2.24,2826000.0,2.25,2.25,2.23,2.24,2826000.0
2008-12-03 15:15:00,2.24,2.25,2.22,2.25,3364000.0,2.24,2.25,2.22,2.25,3364000.0
2008-12-03 15:20:00,2.25,2.26,2.23,2.24,3964000.0,2.25,2.26,2.23,2.24,3964000.0
2008-12-03 15:25:00,2.24,2.24,2.21,2.22,7322000.0,2.24,2.24,2.21,2.22,7322000.0
2008-12-03 15:30:00,2.22,2.22,2.19,2.21,8130000.0,2.22,2.22,2.19,2.21,8130000.0
2008-12-03 15:35:00,2.21,2.24,2.2,2.24,7200000.0,2.21,2.24,2.2,2.24,7200000.0
2008-12-03 15:40:00,2.24,2.25,2.23,2.25,5048000.0,2.24,2.25,2.23,2.25,5048000.0
2008-12-03 15:45:00,2.25,2.26,2.24,2.26,6620000.0,2.25,2.26,2.24,2.26,6620000.0
2008-12-03 15:50:00,2.26,2.29,2.25,2.28,9606000.0,2.26,2.29,2.25,2.28,9606000.0
2008-12-03 15:55:00,2.28,2.29,2.26,2.26,15494000.0,2.28,2.29,2.26,2.26,15494000.0
2008-12-04 09:30:00,2.3,2.39,2.29,2.38,16698000.0,2.3,2.39,2.29,2.38,16698000.0
2008-12-04 09:35:00,2.38,2.42,2.37,2.41,21938000.0,2.38,2.42,2.37,2.41,21938000.0
2008-12-04 09:40:00,2.41,2.46,2.41,2.44,15176000.0,2.41,2.46,2.41,2.44,15176000.0
2008-12-04 09:45:00,2.43,2.46,2.42,2.46,9916000.0,2.43,2.46,2.42,2.46,9916000.0
2008-12-04 09:50:00,2.46,2.46,2.42,2.44,7616000.0,2.46,2.46,2.42,2.44,7616000.0
2008-12-04 09:55:00,2.44,2.46,2.43,2.43,5046000.0,2.44,2.46,2.43,2.43,5046000.0
2008-12-04 10:00:00,2.44,2.48,2.42,2.46,10934000.0,2.44,2.48,2.42,2.46,10934000.0
2008-12-04 10:05:00,2.46,2.47,2.44,2.44,7736000.0,2.46,2.47,2.44,2.44,7736000.0
2008-12-04 10:10:00,2.44,2.44,2.42,2.43,5536000.0,2.44,2.44,2.42,2.43,5536000.0
2008-12-04 10:15:00,2.43,2.44,2.43,2.44,2962000.0,2.43,2.44,2.43,2.44,2962000.0
2008-12-04 10:20:00,2.44,2.47,2.44,2.46,4194000.0,2.44,2.47,2.44,2.46,4194000.0
2008-12-04 10:25:00,2.46,2.47,2.43,2.44,2940000.0,2.46,2.47,2.43,2.44,2940000.0
2008-12-04 10:30:00,2.44,2.45,2.43,2.43,2508000.0,2.44,2.45,2.43,2.43,2508000.0
2008-12-04 10:35:00,2.43,2.46,2.43,2.45,3922000.0,2.43,2.46,2.43,2.45,3922000.0
2008-12-04 10:40:00,2.45,2.47,2.45,2.47,4970000.0,2.45,2.47,2.45,2.47,4970000.0
2008-12-04 10:45:00,2.47,2.47,2.46,2.46,4302000.0,2.47,2.47,2.46,2.46,4302000.0
2008-12-04 10:50:00,2.46,2.48,2.46,2.47,5428000.0,2.46,2.48,2.46,2.47,5428000.0
2008-12-04 10:55:00,2.47,2.5,2.47,2.49,5702000.0,2.47,2.5,2.47,2.49,5702000.0
2008-12-04 11:00:00,2.49,2.5,2.49,2.49,5086000.0,2.49,2.5,2.49,2.49,5086000.0
2008-12-04 11:05:00,2.49,2.5,2.47,2.47,5552000.0,2.49,2.5,2.47,2.47,5552000.0
2008-12-04 11:10:00,2.47,2.48,2.46,2.48,2810000.0,2.47,2.48,2.46,2.48,2810000.0
2008-12-04 11:15:00,2.48,2.5,2.48,2.49,3206000.0,2.48,2.5,2.48,2.49,3206000.0
2008-12-04 11:20:00,2.49,2.51,2.48,2.51,4786000.0,2.49,2.51,2.48,2.51,4786000.0
2008-12-04 11:25:00,2.51,2.53,2.51,2.52,5238000.0,2.51,2.53,2.51,2.52,5238000.0
2008-12-04 11:30:00,2.52,2.52,2.48,2.48,4616000.0,2.52,2.52,2.48,2.48,4616000.0
2008-12-04 11:35:00,2.48,2.5,2.47,2.5,4884000.0,2.48,2.5,2.47,2.5,4884000.0
2008-12-04 11:40:00,2.49,2.5,2.48,2.48,3178000.0,2.49,2.5,2.48,2.48,3178000.0
2008-12-04 11:45:00,2.48,2.5,2.47,2.5,4672000.0,2.48,2.5,2.47,2.5,4672000.0
2008-12-04 11:50:00,2.5,2.5,2.49,2.5,3274000.0,2.5,2.5,2.49,2.5,3274000.0
2008-12-04 11:55:00,2.5,2.52,2.49,2.49,4872000.0,2.5,2.52,2.49,2.49,4872000.0
2008-12-04 12:00:00,2.49,2.5,2.47,2.48,2742000.0,2.49,2.5,2.47,2.48,2742000.0
2008-12-04 12:05:00,2.48,2.48,2.46,2.47,5696000.0,2.48,2.48,2.46,2.47,5696000.0
2008-12-04 12:10:00,2.47,2.47,2.46,2.46,2048000.0,2.47,2.47,2.46,2.46,2048000.0
2008-12-04 12:15:00,2.46,2.47,2.45,2.45,3440000.0,2.46,2.47,2.45,2.45,3440000.0
2008-12-04 12:20:00,2.45,2.45,2.44,2.45,4974000.0,2.45,2.45,2.44,2.45,4974000.0
2008-12-04 12:25:00,2.45,2.46,2.44,2.45,2990000.0,2.45,2.46,2.44,2.45,2990000.0
2008-12-04 12:30:00,2.45,2.47,2.45,2.47,2870000.0,2.45,2.47,2.45,2.47,2870000.0
2008-12-04 12:35:00,2.47,2.47,2.46,2.46,2762000.0,2.47,2.47,2.46,2.46,2762000.0
2008-12-04 12:40:00,2.46,2.48,2.46,2.48,1684000.0,2.46,2.48,2.46,2.48,1684000.0
2008-12-04 12:45:00,2.47,2.49,2.47,2.47,4326000.0,2.47,2.49,2.47,2.47,4326000.0
2008-12-04 12:50:00,2.47,2.47,2.46,2.47,1534000.0,2.47,2.47,2.46,2.47,1534000.0
2008-12-04 12:55:00,2.47,2.47,2.46,2.46,1034000.0,2.47,2.47,2.46,2.46,1034000.0
2008-12-04 13:00:00,2.46,2.46,2.46,2.46,1156000.0,2.46,2.46,2.46,2.46,1156000.0
2008-12-04 13:05:00,2.46,2.47,2.45,2.45,1602000.0,2.46,2.47,2.45,2.45,1602000.0
2008-12-04 13:10:00,2.45,2.46,2.45,2.45,2462000.0,2.45,2.46,2.45,2.45,2462000.0
2008-12-04 13:15:00,2.45,2.46,2.44,2.45,1782000.0,2.45,2.46,2.44,2.45,1782000.0
2008-12-04 13:20:00,2.45,2.45,2.45,2.45,1448000.0,2.45,2.45,2.45,2.45,1448000.0
2008-12-04 13:25:00,2.45,2.45,2.44,2.44,1320000.0,2.45,2.45,2.44,2.44,1320000.0
2008-12-04 13:30:00,2.44,2.46,2.44,2.45,1396000.0,2.44,2.46,2.44,2.45,1396000.0
2008-12-04 13:35:00,2.45,2.46,2.43,2.44,3124000.0,2.45,2.46,2.43,2.44,3124000.0
2008-12-04 13:40:00,2.44,2.44,2.43,2.43,2600000.0,2.44,2.44,2.43,2.43,2600000.0
2008-12-04 13:45:00,2.43,2.45,2.43,2.45,1752000.0,2.43,2.45,2.43,2.45,1752000.0
2008-12-04 13:50:00,2.44,2.46,2.44,2.45,2752000.0,2.44,2.46,2.44,2.45,2752000.0
2008-12-04 13:55:00,2.45,2.46,2.43,2.43,3084000.0,2.45,2.46,2.43,2.43,3084000.0
2008-12-04 14:00:00,2.43,2.45,2.43,2.45,2184000.0,2.43,2.45,2.43,2.45,2184000.0
2008-12-04 14:05:00,2.45,2.46,2.45,2.45,3798000.0,2.45,2.46,2.45,2.45,3798000.0
2008-12-04 14:10:00,2.45,2.46,2.45,2.45,3152000.0,2.45,2.46,2.45,2.45,3152000.0
2008-12-04 14:15:00,2.45,2.46,2.44,2.44,3224000.0,2.45,2.46,2.44,2.44,3224000.0
2008-12-04 14:20:00,2.44,2.45,2.44,2.45,1514000.0,2.44,2.45,2.44,2.45,1514000.0
2008-12-04 14:25:00,2.45,2.45,2.44,2.44,1602000.0,2.45,2.45,2.44,2.44,1602000.0
2008-12-04 14:30:00,2.44,2.45,2.44,2.45,2670000.0,2.44,2.45,2.44,2.45,2670000.0
2008-12-04 14:35:00,2.45,2.45,2.44,2.44,3226000.0,2.45,2.45,2.44,2.44,3226000.0
2008-12-04 14:40:00,2.44,2.45,2.43,2.44,2676000.0,2.44,2.45,2.43,2.44,2676000.0
2008-12-04 14:45:00,2.44,2.44,2.43,2.43,3118000.0,2.44,2.44,2.43,2.43,3118000.0
2008-12-04 14:50:00,2.43,2.44,2.43,2.44,2188000.0,2.43,2.44,2.43,2.44,2188000.0
2008-12-04 14:55:00,2.44,2.45,2.43,2.43,1778000.0,2.44,2.45,2.43,2.43,1778000.0
2008-12-04 15:00:00,2.43,2.43,2.4,2.4,4630000.0,2.43,2.43,2.4,2.4,4630000.0
2008-12-04 15:05:00,2.4,2.41,2.37,2.38,5492000.0,2.4,2.41,2.37,2.38,5492000.0
2008-12-04 15:10:00,2.38,2.41,2.37,2.37,5000000.0,2.38,2.41,2.37,2.37,5000000.0
2008-12-04 15:15:00,2.37,2.39,2.36,2.39,5610000.0,2.37,2.39,2.36,2.39,5610000.0
2008-12-04 15:20:00,2.39,2.4,2.35,2.36,5996000.0,2.39,2.4,2.35,2.36,5996000.0
2008-12-04 15:25:00,2.36,2.37,2.36,2.36,5746000.0,2.36,2.37,2.36,2.36,5746000.0
2008-12-04 15:30:00,2.36,2.37,2.34,2.35,4366000.0,2.36,2.37,2.34,2.35,4366000.0
2008-12-04 15:35:00,2.35,2.35,2.32,2.32,6790000.0,2.35,2.35,2.32,2.32,6790000.0
2008-12-04 15:40:00,2.33,2.36,2.32,2.35,5206000.0,2.33,2.36,2.32,2.35,5206000.0
2008-12-04 15:45:00,2.35,2.37,2.34,2.34,6064000.0,2.35,2.37,2.34,2.34,6064000.0
2008-12-04 15:50:00,2.34,2.34,2.31,2.32,11958000.0,2.34,2.34,2.31,2.32,11958000.0
2008-12-04 15:55:00,2.32,2.37,2.32,2.37,14430000.0,2.32,2.37,2.32,2.37,14430000.0
2008-12-05 09:30:00,2.29,2.35,2.29,2.34,10110000.0,2.29,2.35,2.29,2.34,10110000.0
2008-12-05 09:35:00,2.34,2.35,2.3,2.31,6382000.0,2.34,2.35,2.3,2.31,6382000.0
2008-12-05 09:40:00,2.31,2.32,2.25,2.25,6534000.0,2.31,2.32,2.25,2.25,6534000.0
2008-12-05 09:45:00,2.25,2.26,2.23,2.23,5362000.0,2.25,2.26,2.23,2.23,5362000.0
2008-12-05 09:50:00,2.23,2.25,2.23,2.24,8502000.0,2.23,2.25,2.23,2.24,8502000.0
2008-12-05 09:55:00,2.24,2.24,2.21,2.22,3530000.0,2.24,2.24,2.21,2.22,3530000.0
2008-12-05 10:00:00,2.22,2.23,2.21,2.22,4422000.0,2.22,2.23,2.21,2.22,4422000.0
2008-12-05 10:05:00,2.22,2.23,2.21,2.21,4336000.0,2.22,2.23,2.21,2.21,4336000.0
2008-12-05 10:10:00,2.21,2.21,2.17,2.17,6016000.0,2.21,2.21,2.17,2.17,6016000.0
2008-12-05 10:15:00,2.17,2.19,2.17,2.19,6230000.0,2.17,2.19,2.17,2.19,6230000.0
2008-12-05 10:20:00,2.19,2.2,2.17,2.18,5176000.0,2.19,2.2,2.17,2.18,5176000.0
2008-12-05 10:25:00,2.18,2.19,2.17,2.17,4858000.0,2.18,2.19,2.17,2.17,4858000.0
2008-12-05 10:30:00,2.17,2.21,2.17,2.2,4030000.0,2.17,2.21,2.17,2.2,4030000.0
2008-12-05 10:35:00,2.2,2.2,2.18,2.18,2860000.0,2.2,2.2,2.18,2.18,2860000.0
2008-12-05 10:40:00,2.18,2.18,2.17,2.17,2746000.0,2.18,2.18,2.17,2.17,2746000.0
2008-12-05 10:45:00,2.17,2.2,2.17,2.19,2728000.0,2.17,2.2,2.17,2.19,2728000.0
2008-12-05 10:50:00,2.19,2.2,2.19,2.2,4074000.0,2.19,2.2,2.19,2.2,4074000.0
2008-12-05 10:55:00,2.2,2.21,2.2,2.2,3680000.0,2.2,2.21,2.2,2.2,3680000.0
2008-12-05 11:00:00,2.2,2.21,2.19,2.19,2568000.0,2.2,2.21,2.19,2.19,2568000.0
2008-12-05 11:05:00,2.2,2.21,2.19,2.21,1918000.0,2.2,2.21,2.19,2.21,1918000.0
2008-12-05 11:10:00,2.21,2.22,2.2,2.21,2308000.0,2.21,2.22,2.2,2.21,2308000.0
2008-12-05 11:15:00,2.21,2.22,2.2,2.21,1404000.0,2.21,2.22,2.2,2.21,1404000.0
2008-12-05 11:20:00,2.21,2.21,2.19,2.2,1252000.0,2.21,2.21,2.19,2.2,1252000.0
2008-12-05 11:25:00,2.19,2.2,2.19,2.2,870000.0,2.19,2.2,2.19,2.2,870000.0
2008-12-05 11:30:00,2.2,2.21,2.19,2.21,2406000.0,2.2,2.21,2.19,2.21,2406000.0
2008-12-05 11:35:00,2.21,2.21,2.19,2.21,1224000.0,2.21,2.21,2.19,2.21,1224000.0
2008-12-05 11:40:00,2.21,2.21,2.2,2.21,1402000.0,2.21,2.21,2.2,2.21,1402000.0
2008-12-05 11:45:00,2.21,2.21,2.2,2.2,756000.0,2.21,2.21,2.2,2.2,756000.0
2008-12-05 11:50:00,2.2,2.22,2.2,2.22,2294000.0,2.2,2.22,2.2,2.22,2294000.0
2008-12-05 11:55:00,2.22,2.22,2.21,2.22,2744000.0,2.22,2.22,2.21,2.22,2744000.0
2008-12-05 12:00:00,2.22,2.23,2.22,2.23,2776000.0,2.22,2.23,2.22,2.23,2776000.0
2008-12-05 12:05:00,2.23,2.24,2.23,2.24,2294000.0,2.23,2.24,2.23,2.24,2294000.0
2008-12-05 12:10:00,2.24,2.24,2.24,2.24,1180000.0,2.24,2.24,2.24,2.24,1180000.0
2008-12-05 12:15:00,2.24,2.24,2.23,2.23,1626000.0,2.24,2.24,2.23,2.23,1626000.0
2008-12-05 12:20:00,2.23,2.24,2.21,2.21,1914000.0,2.23,2.24,2.21,2.21,1914000.0
2008-12-05 12:25:00,2.21,2.23,2.21,2.23,1452000.0,2.21,2.23,2.21,2.23,1452000.0
2008-12-05 12:30:00,2.23,2.23,2.21,2.21,2588000.0,2.23,2.23,2.21,2.21,2588000.0
2008-12-05 12:35:00,2.21,2.22,2.21,2.22,1282000.0,2.21,2.22,2.21,2.22,1282000.0
2008-12-05 12:40:00,2.22,2.22,2.21,2.22,1970000.0,2.22,2.22,2.21,2.22,1970000.0
2008-12-05 12:45:00,2.22,2.23,2.22,2.23,1604000.0,2.22,2.23,2.22,2.23,1604000.0
2008-12-05 12:50:00,2.23,2.23,2.21,2.22,1752000.0,2.23,2.23,2.21,2.22,1752000.0
2008-12-05 12:55:00,2.22,2.23,2.21,2.22,1658000.0,2.22,2.23,2.21,2.22,1658000.0
2008-12-05 13:00:00,2.22,2.25,2.22,2.24,2406000.0,2.22,2.25,2.22,2.24,2406000.0
2008-12-05 13:05:00,2.25,2.26,2.24,2.25,2384000.0,2.25,2.26,2.24,2.25,2384000.0
2008-12-05 13:10:00,2.25,2.26,2.24,2.26,2344000.0,2.25,2.26,2.24,2.26,2344000.0
2008-12-05 13:15:00,2.25,2.27,2.25,2.25,2400000.0,2.25,2.27,2.25,2.25,2400000.0
2008-12-05 13:20:00,2.25,2.26,2.25,2.25,1424000.0,2.25,2.26,2.25,2.25,1424000.0
2008-12-05 13:25:00,2.25,2.26,2.24,2.25,782000.0,2.25,2.26,2.24,2.25,782000.0
2008-12-05 13:30:00,2.25,2.26,2.25,2.26,2106000.0,2.25,2.26,2.25,2.26,2106000.0
2008-12-05 13:35:00,2.26,2.26,2.25,2.26,3362000.0,2.26,2.26,2.25,2.26,3362000.0
2008-12-05 13:40:00,2.26,2.27,2.25,2.27,3546000.0,2.26,2.27,2.25,2.27,3546000.0
2008-12-05 13:45:00,2.27,2.29,2.27,2.29,4258000.0,2.27,2.29,2.27,2.29,4258000.0
2008-12-05 13:50:00,2.29,2.32,2.29,2.31,4696000.0,2.29,2.32,2.29,2.31,4696000.0
2008-12-05 13:55:00,2.31,2.34,2.31,2.31,5558000.0,2.31,2.34,2.31,2.31,5558000.0
2008-12-05 14:00:00,2.32,2.32,2.29,2.3,3458000.0,2.32,2.32,2.29,2.3,3458000.0
2008-12-05 14:05:00,2.29,2.3,2.26,2.26,4004000.0,2.29,2.3,2.26,2.26,4004000.0
2008-12-05 14:10:00,2.26,2.28,2.26,2.27,3070000.0,2.26,2.28,2.26,2.27,3070000.0
2008-12-05 14:15:00,2.27,2.29,2.27,2.27,2760000.0,2.27,2.29,2.27,2.27,2760000.0
2008-12-05 14:20:00,2.27,2.29,2.27,2.29,2270000.0,2.27,2.29,2.27,2.29,2270000.0
2008-12-05 14:25:00,2.29,2.3,2.28,2.29,2064000.0,2.29,2.3,2.28,2.29,2064000.0
2008-12-05 14:30:00,2.29,2.3,2.28,2.3,2088000.0,2.29,2.3,2.28,2.3,2088000.0
2008-12-05 14:35:00,2.3,2.31,2.3,2.31,3460000.0,2.3,2.31,2.3,2.31,3460000.0
2008-12-05 14:40:00,2.31,2.36,2.31,2.35,5224000.0,2.31,2.36,2.31,2.35,5224000.0
2008-12-05 14:45:00,2.35,2.41,2.35,2.41,8020000.0,2.35,2.41,2.35,2.41,8020000.0
2008-12-05 14:50:00,2.41,2.42,2.39,2.39,8152000.0,2.41,2.42,2.39,2.39,8152000.0
2008-12-05 14:55:00,2.39,2.4,2.38,2.38,3762000.0,2.39,2.4,2.38,2.38,3762000.0
2008-12-05 15:00:00,2.38,2.41,2.34,2.35,4652000.0,2.38,2.41,2.34,2.35,4652000.0
2008-12-05 15:05:00,2.35,2.36,2.33,2.35,5768000.0,2.35,2.36,2.33,2.35,5768000.0
2008-12-05 15:10:00,2.35,2.36,2.34,2.36,4046000.0,2.35,2.36,2.34,2.36,4046000.0
2008-12-05 15:15:00,2.36,2.39,2.35,2.36,4540000.0,2.36,2.39,2.35,2.36,4540000.0
2008-12-05 15:20:00,2.36,2.37,2.34,2.36,4658000.0,2.36,2.37,2.34,2.36,4658000.0
2008-12-05 15:25:00,2.36,2.38,2.35,2.37,1710000.0,2.36,2.38,2.35,2.37,1710000.0
2008-12-05 15:30:00,2.37,2.39,2.36,2.37,3402000.0,2.37,2.39,2.36,2.37,3402000.0
2008-12-05 15:35:00,2.37,2.39,2.36,2.38,3384000.0,2.37,2.39,2.36,2.38,3384000.0
2008-12-05 15:40:00,2.38,2.39,2.37,2.38,4186000.0,2.38,2.39,2.37,2.38,4186000.0
2008-12-05 15:45:00,2.38,2.4,2.37,2.38,4354000.0,2.38,2.4,2.37,2.38,4354000.0
2008-12-05 15:50:00,2.38,2.4,2.38,2.39,6944000.0,2.38,2.4,2.38,2.39,6944000.0
2008-12-05 15:55:00,2.39,2.42,2.39,2.41,9626000.0,2.39,2.42,2.39,2.41,9626000.0
2008-12-08 09:30:00,2.45,2.49,2.39,2.39,9062000.0,2.45,2.49,2.39,2.39,9062000.0
2008-12-08 09:35:00,2.4,2.42,2.37,2.39,8750000.0,2.4,2.42,2.37,2.39,8750000.0
2008-12-08 09:40:00,2.39,2.42,2.38,2.4,5496000.0,2.39,2.42,2.38,2.4,5496000.0
2008-12-08 09:45:00,2.4,2.46,2.4,2.45,5734000.0,2.4,2.46,2.4,2.45,5734000.0
2008-12-08 09:50:00,2.45,2.45,2.42,2.43,3560000.0,2.45,2.45,2.42,2.43,3560000.0
2008-12-08 09:55:00,2.42,2.45,2.42,2.44,3494000.0,2.42,2.45,2.42,2.44,3494000.0
2008-12-08 10:00:00,2.44,2.45,2.42,2.45,3322000.0,2.44,2.45,2.42,2.45,3322000.0
2008-12-08 10:05:00,2.45,2.49,2.45,2.48,5066000.0,2.45,2.49,2.45,2.48,5066000.0
2008-12-08 10:10:00,2.48,2.49,2.46,2.47,2822000.0,2.48,2.49,2.46,2.47,2822000.0
2008-12-08 10:15:00,2.46,2.47,2.44,2.45,3018000.0,2.46,2.47,2.44,2.45,3018000.0
2008-12-08 10:20:00,2.45,2.47,2.45,2.47,2762000.0,2.45,2.47,2.45,2.47,2762000.0
2008-12-08 10:25:00,2.46,2.48,2.46,2.47,1758000.0,2.46,2.48,2.46,2.47,1758000.0
2008-12-08 10:30:00,2.48,2.49,2.47,2.49,1772000.0,2.48,2.49,2.47,2.49,1772000.0
2008-12-08 10:35:00,2.49,2.49,2.48,2.49,1408000.0,2.49,2.49,2.48,2.49,1408000.0
2008-12-08 10:40:00,2.48,2.5,2.48,2.5,1546000.0,2.48,2.5,2.48,2.5,1546000.0
2008-12-08 10:45:00,2.5,2.51,2.49,2.51,2774000.0,2.5,2.51,2.49,2.51,2774000.0
2008-12-08 10:50:00,2.51,2.52,2.5,2.5,3090000.0,2.51,2.52,2.5,2.5,3090000.0
2008-12-08 10:55:00,2.5,2.51,2.49,2.5,1760000.0,2.5,2.51,2.49,2.5,1760000.0
2008-12-08 11:00:00,2.5,2.51,2.49,2.49,1888000.0,2.5,2.51,2.49,2.49,1888000.0
2008-12-08 11:05:00,2.49,2.49,2.48,2.49,1310000.0,2.49,2.49,2.48,2.49,1310000.0
2008-12-08 11:10:00,2.49,2.51,2.48,2.5,1286000.0,2.49,2.51,2.48,2.5,1286000.0
2008-12-08 11:15:00,2.5,2.5,2.49,2.49,1154000.0,2.5,2.5,2.49,2.49,1154000.0
2008-12-08 11:20:00,2.49,2.5,2.49,2.5,1192000.0,2.49,2.5,2.49,2.5,1192000.0
2008-12-08 11:25:00,2.5,2.51,2.49,2.49,1004000.0,2.5,2.51,2.49,2.49,1004000.0
2008-12-08 11:30:00,2.49,2.49,2.48,2.49,1632000.0,2.49,2.49,2.48,2.49,1632000.0
2008-12-08 11:35:00,2.49,2.49,2.47,2.48,2794000.0,2.49,2.49,2.47,2.48,2794000.0
2008-12-08 11:40:00,2.48,2.48,2.47,2.48,966000.0,2.48,2.48,2.47,2.48,966000.0
2008-12-08 11:45:00,2.48,2.49,2.48,2.49,1464000.0,2.48,2.49,2.48,2.49,1464000.0
2008-12-08 11:50:00,2.49,2.49,2.48,2.49,1032000.0,2.49,2.49,2.48,2.49,1032000.0
2008-12-08 11:55:00,2.49,2.49,2.48,2.49,1190000.0,2.49,2.49,2.48,2.49,1190000.0
2008-12-08 12:00:00,2.49,2.5,2.49,2.5,1632000.0,2.49,2.5,2.49,2.5,1632000.0
2008-12-08 12:05:00,2.5,2.5,2.48,2.49,1126000.0,2.5,2.5,2.48,2.49,1126000.0
2008-12-08 12:10:00,2.49,2.49,2.48,2.49,818000.0,2.49,2.49,2.48,2.49,818000.0
2008-12-08 12:15:00,2.49,2.5,2.48,2.5,878000.0,2.49,2.5,2.48,2.5,878000.0
2008-12-08 12:20:00,2.5,2.5,2.49,2.49,498000.0,2.5,2.5,2.49,2.49,498000.0
2008-12-08 12:25:00,2.49,2.5,2.49,2.5,982000.0,2.49,2.5,2.49,2.5,982000.0
2008-12-08 12:30:00,2.5,2.51,2.5,2.51,1824000.0,2.5,2.51,2.5,2.51,1824000.0
2008-12-08 12:35:00,2.51,2.51,2.5,2.5,1494000.0,2.51,2.51,2.5,2.5,1494000.0
2008-12-08 12:40:00,2.5,2.51,2.5,2.51,682000.0,2.5,2.51,2.5,2.51,682000.0
2008-12-08 12:45:00,2.51,2.51,2.5,2.51,1562000.0,2.51,2.51,2.5,2.51,1562000.0
2008-12-08 12:50:00,2.51,2.52,2.49,2.49,1532000.0,2.51,2.52,2.49,2.49,1532000.0
2008-12-08 12:55:00,2.49,2.5,2.49,2.5,1096000.0,2.49,2.5,2.49,2.5,1096000.0
2008-12-08 13:00:00,2.5,2.51,2.5,2.51,968000.0,2.5,2.51,2.5,2.51,968000.0
2008-12-08 13:05:00,2.51,2.51,2.5,2.51,762000.0,2.51,2.51,2.5,2.51,762000.0
2008-12-08 13:10:00,2.51,2.52,2.51,2.51,1652000.0,2.51,2.52,2.51,2.51,1652000.0
2008-12-08 13:15:00,2.51,2.51,2.5,2.51,1186000.0,2.51,2.51,2.5,2.51,1186000.0
2008-12-08 13:20:00,2.51,2.51,2.5,2.51,1422000.0,2.51,2.51,2.5,2.51,1422000.0
2008-12-08 13:25:00,2.51,2.52,2.51,2.51,1974000.0,2.51,2.52,2.51,2.51,1974000.0
2008-12-08 13:30:00,2.51,2.51,2.49,2.5,3012000.0,2.51,2.51,2.49,2.5,3012000.0
2008-12-08 13:35:00,2.5,2.5,2.47,2.49,2138000.0,2.5,2.5,2.47,2.49,2138000.0
2008-12-08 13:40:00,2.49,2.5,2.49,2.5,1588000.0,2.49,2.5,2.49,2.5,1588000.0
2008-12-08 13:45:00,2.5,2.5,2.49,2.5,1232000.0,2.5,2.5,2.49,2.5,1232000.0
2008-12-08 13:50:00,2.5,2.5,2.49,2.49,1134000.0,2.5,2.5,2.49,2.49,1134000.0
2008-12-08 13:55:00,2.49,2.5,2.49,2.49,1264000.0,2.49,2.5,2.49,2.49,1264000.0
2008-12-08 14:00:00,2.49,2.5,2.49,2.5,1392000.0,2.49,2.5,2.49,2.5,1392000.0
2008-12-08 14:05:00,2.5,2.5,2.49,2.49,1778000.0,2.5,2.5,2.49,2.49,1778000.0
2008-12-08 14:10:00,2.49,2.5,2.49,2.5,1842000.0,2.49,2.5,2.49,2.5,1842000.0
2008-12-08 14:15:00,2.5,2.5,2.5,2.5,998000.0,2.5,2.5,2.5,2.5,998000.0
2008-12-08 14:20:00,2.5,2.51,2.5,2.5,2524000.0,2.5,2.51,2.5,2.5,2524000.0
2008-12-08 14:25:00,2.5,2.51,2.5,2.51,1846000.0,2.5,2.51,2.5,2.51,1846000.0
2008-12-08 14:30:00,2.51,2.52,2.51,2.51,1788000.0,2.51,2.52,2.51,2.51,1788000.0
2008-12-08 14:35:00,2.51,2.52,2.51,2.52,1652000.0,2.51,2.52,2.51,2.52,1652000.0
2008-12-08 14:40:00,2.52,2.54,2.51,2.53,2760000.0,2.52,2.54,2.51,2.53,2760000.0
2008-12-08 14:45:00,2.53,2.55,2.53,2.55,2742000.0,2.53,2.55,2.53,2.55,2742000.0
2008-12-08 14:50:00,2.55,2.55,2.54,2.55,1704000.0,2.55,2.55,2.54,2.55,1704000.0
2008-12-08 14:55:00,2.55,2.57,2.54,2.57,2958000.0,2.55,2.57,2.54,2.57,2958000.0
2008-12-08 15:00:00,2.57,2.57,2.56,2.57,3622000.0,2.57,2.57,2.56,2.57,3622000.0
2008-12-08 15:05:00,2.57,2.59,2.57,2.59,5526000.0,2.57,2.59,2.57,2.59,5526000.0
2008-12-08 15:10:00,2.59,2.6,2.59,2.59,3778000.0,2.59,2.6,2.59,2.59,3778000.0
2008-12-08 15:15:00,2.59,2.6,2.58,2.59,3032000.0,2.59,2.6,2.58,2.59,3032000.0
2008-12-08 15:20:00,2.59,2.59,2.57,2.58,2920000.0,2.59,2.59,2.57,2.58,2920000.0
2008-12-08 15:25:00,2.58,2.59,2.58,2.59,2928000.0,2.58,2.59,2.58,2.59,2928000.0
2008-12-08 15:30:00,2.59,2.61,2.59,2.6,5526000.0,2.59,2.61,2.59,2.6,5526000.0
2008-12-08 15:35:00,2.6,2.61,2.58,2.58,7482000.0,2.6,2.61,2.58,2.58,7482000.0
2008-12-08 15:40:00,2.58,2.6,2.58,2.59,5834000.0,2.58,2.6,2.58,2.59,5834000.0
2008-12-08 15:45:00,2.58,2.59,2.54,2.55,6168000.0,2.58,2.59,2.54,2.55,6168000.0
2008-12-08 15:50:00,2.55,2.58,2.55,2.57,6040000.0,2.55,2.58,2.55,2.57,6040000.0
2008-12-08 15:55:00,2.57,2.59,2.56,2.57,7672000.0,2.57,2.59,2.56,2.57,7672000.0
2008-12-09 09:30:00,2.49,2.52,2.49,2.5,7214000.0,2.49,2.52,2.49,2.5,7214000.0
2008-12-09 09:35:00,2.5,2.53,2.5,2.52,3686000.0,2.5,2.53,2.5,2.52,3686000.0
2008-12-09 09:40:00,2.53,2.56,2.51,2.56,6498000.0,2.53,2.56,2.51,2.56,6498000.0
2008-12-09 09:45:00,2.56,2.58,2.56,2.57,6774000.0,2.56,2.58,2.56,2.57,6774000.0
2008-12-09 09:50:00,2.57,2.6,2.55,2.56,6592000.0,2.57,2.6,2.55,2.56,6592000.0
2008-12-09 09:55:00,2.56,2.57,2.55,2.55,5070000.0,2.56,2.57,2.55,2.55,5070000.0
2008-12-09 10:00:00,2.56,2.58,2.55,2.58,4820000.0,2.56,2.58,2.55,2.58,4820000.0
2008-12-09 10:05:00,2.58,2.58,2.56,2.57,3156000.0,2.58,2.58,2.56,2.57,3156000.0
2008-12-09 10:10:00,2.58,2.6,2.57,2.6,4334000.0,2.58,2.6,2.57,2.6,4334000.0
2008-12-09 10:15:00,2.6,2.63,2.59,2.62,4896000.0,2.6,2.63,2.59,2.62,4896000.0
2008-12-09 10:20:00,2.62,2.64,2.62,2.64,4504000.0,2.62,2.64,2.62,2.64,4504000.0
2008-12-09 10:25:00,2.64,2.67,2.63,2.67,7702000.0,2.64,2.67,2.63,2.67,7702000.0
2008-12-09 10:30:00,2.66,2.7,2.66,2.7,5138000.0,2.66,2.7,2.66,2.7,5138000.0
2008-12-09 10:35:00,2.69,2.72,2.69,2.7,12634000.0,2.69,2.72,2.69,2.7,12634000.0
2008-12-09 10:40:00,2.7,2.7,2.69,2.7,4422000.0,2.7,2.7,2.69,2.7,4422000.0
2008-12-09 10:45:00,2.7,2.72,2.7,2.71,4104000.0,2.7,2.72,2.7,2.71,4104000.0
2008-12-09 10:50:00,2.71,2.72,2.69,2.7,2754000.0,2.71,2.72,2.69,2.7,2754000.0
2008-12-09 10:55:00,2.7,2.7,2.69,2.69,2576000.0,2.7,2.7,2.69,2.69,2576000.0
2008-12-09 11:00:00,2.69,2.7,2.68,2.68,2180000.0,2.69,2.7,2.68,2.68,2180000.0
2008-12-09 11:05:00,2.68,2.68,2.65,2.66,3512000.0,2.68,2.68,2.65,2.66,3512000.0
2008-12-09 11:10:00,2.66,2.66,2.64,2.65,4624000.0,2.66,2.66,2.64,2.65,4624000.0
2008-12-09 11:15:00,2.64,2.65,2.62,2.62,4782000.0,2.64,2.65,2.62,2.62,4782000.0
2008-12-09 11:20:00,2.62,2.63,2.6,2.61,8926000.0,2.62,2.63,2.6,2.61,8926000.0
2008-12-09 11:25:00,2.61,2.63,2.6,2.62,5984000.0,2.61,2.63,2.6,2.62,5984000.0
2008-12-09 11:30:00,2.62,2.63,2.61,2.62,1946000.0,2.62,2.63,2.61,2.62,1946000.0
2008-12-09 11:35:00,2.63,2.63,2.59,2.6,3474000.0,2.63,2.63,2.59,2.6,3474000.0
2008-12-09 11:40:00,2.6,2.6,2.59,2.6,4084000.0,2.6,2.6,2.59,2.6,4084000.0
2008-12-09 11:45:00,2.6,2.62,2.6,2.62,1242000.0,2.6,2.62,2.6,2.62,1242000.0
2008-12-09 11:50:00,2.62,2.64,2.62,2.64,2050000.0,2.62,2.64,2.62,2.64,2050000.0
2008-12-09 11:55:00,2.64,2.65,2.64,2.65,2658000.0,2.64,2.65,2.64,2.65,2658000.0
2008-12-09 12:00:00,2.65,2.66,2.65,2.66,2162000.0,2.65,2.66,2.65,2.66,2162000.0
2008-12-09 12:05:00,2.66,2.67,2.65,2.65,1624000.0,2.66,2.67,2.65,2.65,1624000.0
2008-12-09 12:10:00,2.65,2.65,2.63,2.64,2108000.0,2.65,2.65,2.63,2.64,2108000.0
2008-12-09 12:15:00,2.64,2.64,2.62,2.62,1324000.0,2.64,2.64,2.62,2.62,1324000.0
2008-12-09 12:20:00,2.63,2.63,2.6,2.62,1316000.0,2.63,2.63,2.6,2.62,1316000.0
2008-12-09 12:25:00,2.61,2.61,2.6,2.61,1282000.0,2.61,2.61,2.6,2.61,1282000.0
2008-12-09 12:30:00,2.61,2.62,2.61,2.62,1446000.0,2.61,2.62,2.61,2.62,1446000.0
2008-12-09 12:35:00,2.62,2.63,2.62,2.62,980000.0,2.62,2.63,2.62,2.62,980000.0
2008-12-09 12:40:00,2.62,2.63,2.62,2.62,512000.0,2.62,2.63,2.62,2.62,512000.0
2008-12-09 12:45:00,2.62,2.63,2.61,2.61,1000000.0,2.62,2.63,2.61,2.61,1000000.0
2008-12-09 12:50:00,2.61,2.61,2.6,2.61,1354000.0,2.61,2.61,2.6,2.61,1354000.0
2008-12-09 12:55:00,2.62,2.62,2.6,2.61,1860000.0,2.62,2.62,2.6,2.61,1860000.0
2008-12-09 13:00:00,2.61,2.62,2.61,2.61,1318000.0,2.61,2.62,2.61,2.61,1318000.0
2008-12-09 13:05:00,2.61,2.62,2.61,2.61,1560000.0,2.61,2.62,2.61,2.61,1560000.0
2008-12-09 13:10:00,2.61,2.62,2.61,2.61,1450000.0,2.61,2.62,2.61,2.61,1450000.0
2008-12-09 13:15:00,2.61,2.61,2.59,2.59,1636000.0,2.61,2.61,2.59,2.59,1636000.0
2008-12-09 13:20:00,2.59,2.6,2.58,2.6,1854000.0,2.59,2.6,2.58,2.6,1854000.0
2008-12-09 13:25:00,2.6,2.6,2.57,2.57,1896000.0,2.6,2.6,2.57,2.57,1896000.0
2008-12-09 13:30:00,2.57,2.58,2.56,2.57,1636000.0,2.57,2.58,2.56,2.57,1636000.0
2008-12-09 13:35:00,2.57,2.57,2.56,2.56,2560000.0,2.57,2.57,2.56,2.56,2560000.0
2008-12-09 13:40:00,2.56,2.58,2.56,2.57,1574000.0,2.56,2.58,2.56,2.57,1574000.0
2008-12-09 13:45:00,2.57,2.59,2.57,2.59,1110000.0,2.57,2.59,2.57,2.59,1110000.0
2008-12-09 13:50:00,2.59,2.59,2.58,2.59,1870000.0,2.59,2.59,2.58,2.59,1870000.0
2008-12-09 13:55:00,2.59,2.59,2.57,2.58,760000.0,2.59,2.59,2.57,2.58,760000.0
2008-12-09 14:00:00,2.58,2.58,2.56,2.56,1274000.0,2.58,2.58,2.56,2.56,1274000.0
2008-12-09 14:05:00,2.56,2.56,2.54,2.55,2380000.0,2.56,2.56,2.54,2.55,2380000.0
2008-12-09 14:10:00,2.55,2.55,2.54,2.54,1880000.0,2.55,2.55,2.54,2.54,1880000.0
2008-12-09 14:15:00,2.54,2.56,2.54,2.54,2004000.0,2.54,2.56,2.54,2.54,2004000.0
2008-12-09 14:20:00,2.54,2.55,2.52,2.52,2136000.0,2.54,2.55,2.52,2.52,2136000.0
2008-12-09 14:25:00,2.52,2.53,2.51,2.52,1658000.0,2.52,2.53,2.51,2.52,1658000.0
2008-12-09 14:30:00,2.52,2.52,2.51,2.51,2194000.0,2.52,2.52,2.51,2.51,2194000.0
2008-12-09 14:35:00,2.51,2.53,2.51,2.52,1630000.0,2.51,2.53,2.51,2.52,1630000.0
2008-12-09 14:40:00,2.52,2.53,2.52,2.52,2666000.0,2.52,2.53,2.52,2.52,2666000.0
2008-12-09 14:45:00,2.52,2.54,2.52,2.54,2278000.0,2.52,2.54,2.52,2.54,2278000.0
2008-12-09 14:50:00,2.54,2.54,2.52,2.54,1138000.0,2.54,2.54,2.52,2.54,1138000.0
2008-12-09 14:55:00,2.54,2.58,2.54,2.57,2948000.0,2.54,2.58,2.54,2.57,2948000.0
2008-12-09 15:00:00,2.57,2.59,2.57,2.57,2424000.0,2.57,2.59,2.57,2.57,2424000.0
2008-12-09 15:05:00,2.57,2.59,2.56,2.59,2706000.0,2.57,2.59,2.56,2.59,2706000.0
2008-12-09 15:10:00,2.59,2.59,2.56,2.58,2056000.0,2.59,2.59,2.56,2.58,2056000.0
2008-12-09 15:15:00,2.58,2.58,2.57,2.58,2556000.0,2.58,2.58,2.57,2.58,2556000.0
2008-12-09 15:20:00,2.58,2.59,2.57,2.58,2274000.0,2.58,2.59,2.57,2.58,2274000.0
2008-12-09 15:25:00,2.58,2.58,2.56,2.57,3422000.0,2.58,2.58,2.56,2.57,3422000.0
2008-12-09 15:30:00,2.57,2.58,2.55,2.56,2958000.0,2.57,2.58,2.55,2.56,2958000.0
2008-12-09 15:35:00,2.56,2.58,2.56,2.58,4822000.0,2.56,2.58,2.56,2.58,4822000.0
2008-12-09 15:40:00,2.58,2.59,2.57,2.57,5020000.0,2.58,2.59,2.57,2.57,5020000.0
2008-12-09 15:45:00,2.57,2.57,2.54,2.55,5034000.0,2.57,2.57,2.54,2.55,5034000.0
2008-12-09 15:50:00,2.55,2.56,2.55,2.56,4532000.0,2.55,2.56,2.55,2.56,4532000.0
2008-12-09 15:55:00,2.56,2.56,2.55,2.56,4728000.0,2.56,2.56,2.55,2.56,4728000.0
2008-12-10 09:30:00,2.57,2.58,2.5,2.51,7236000.0,2.57,2.58,2.5,2.51,7236000.0
2008-12-10 09:35:00,2.52,2.52,2.47,2.49,9158000.0,2.52,2.52,2.47,2.49,9158000.0
2008-12-10 09:40:00,2.49,2.51,2.49,2.5,4476000.0,2.49,2.51,2.49,2.5,4476000.0
2008-12-10 09:45:00,2.5,2.53,2.49,2.49,3256000.0,2.5,2.53,2.49,2.49,3256000.0
2008-12-10 09:50:00,2.49,2.49,2.47,2.47,3794000.0,2.49,2.49,2.47,2.47,3794000.0
2008-12-10 09:55:00,2.47,2.49,2.45,2.48,2608000.0,2.47,2.49,2.45,2.48,2608000.0
2008-12-10 10:00:00,2.49,2.5,2.47,2.49,1730000.0,2.49,2.5,2.47,2.49,1730000.0
2008-12-10 10:05:00,2.5,2.51,2.49,2.51,2018000.0,2.5,2.51,2.49,2.51,2018000.0
2008-12-10 10:10:00,2.51,2.51,2.49,2.51,1448000.0,2.51,2.51,2.49,2.51,1448000.0
2008-12-10 10:15:00,2.51,2.52,2.5,2.51,2766000.0,2.51,2.52,2.5,2.51,2766000.0
2008-12-10 10:20:00,2.51,2.52,2.5,2.5,2336000.0,2.51,2.52,2.5,2.5,2336000.0
2008-12-10 10:25:00,2.5,2.5,2.49,2.5,2006000.0,2.5,2.5,2.49,2.5,2006000.0
2008-12-10 10:30:00,2.5,2.51,2.5,2.5,3696000.0,2.5,2.51,2.5,2.5,3696000.0
2008-12-10 10:35:00,2.5,2.5,2.49,2.49,2114000.0,2.5,2.5,2.49,2.49,2114000.0
2008-12-10 10:40:00,2.49,2.5,2.47,2.48,1444000.0,2.49,2.5,2.47,2.48,1444000.0
2008-12-10 10:45:00,2.47,2.48,2.47,2.48,1428000.0,2.47,2.48,2.47,2.48,1428000.0
2008-12-10 10:50:00,2.48,2.48,2.45,2.45,2960000.0,2.48,2.48,2.45,2.45,2960000.0
2008-12-10 10:55:00,2.45,2.47,2.45,2.46,1496000.0,2.45,2.47,2.45,2.46,1496000.0
2008-12-10 11:00:00,2.47,2.47,2.46,2.47,1772000.0,2.47,2.47,2.46,2.47,1772000.0
2008-12-10 11:05:00,2.47,2.47,2.45,2.46,2244000.0,2.47,2.47,2.45,2.46,2244000.0
2008-12-10 11:10:00,2.46,2.48,2.45,2.47,2176000.0,2.46,2.48,2.45,2.47,2176000.0
2008-12-10 11:15:00,2.47,2.5,2.47,2.5,1386000.0,2.47,2.5,2.47,2.5,1386000.0
2008-12-10 11:20:00,2.5,2.5,2.49,2.5,1680000.0,2.5,2.5,2.49,2.5,1680000.0
2008-12-10 11:25:00,2.5,2.5,2.48,2.49,610000.0,2.5,2.5,2.48,2.49,610000.0
2008-12-10 11:30:00,2.48,2.5,2.48,2.48,1422000.0,2.48,2.5,2.48,2.48,1422000.0
2008-12-10 11:35:00,2.48,2.48,2.47,2.47,1340000.0,2.48,2.48,2.47,2.47,1340000.0
2008-12-10 11:40:00,2.47,2.49,2.47,2.48,510000.0,2.47,2.49,2.47,2.48,510000.0
2008-12-10 11:45:00,2.48,2.5,2.48,2.5,1286000.0,2.48,2.5,2.48,2.5,1286000.0
2008-12-10 11:50:00,2.5,2.5,2.49,2.49,1452000.0,2.5,2.5,2.49,2.49,1452000.0
2008-12-10 11:55:00,2.49,2.49,2.48,2.48,1116000.0,2.49,2.49,2.48,2.48,1116000.0
2008-12-10 12:00:00,2.48,2.48,2.47,2.47,1508000.0,2.48,2.48,2.47,2.47,1508000.0
2008-12-10 12:05:00,2.47,2.48,2.47,2.47,1286000.0,2.47,2.48,2.47,2.47,1286000.0
2008-12-10 12:10:00,2.47,2.49,2.47,2.49,1248000.0,2.47,2.49,2.47,2.49,1248000.0
2008-12-10 12:15:00,2.49,2.49,2.47,2.47,862000.0,2.49,2.49,2.47,2.47,862000.0
2008-12-10 12:20:00,2.47,2.48,2.45,2.46,2186000.0,2.47,2.48,2.45,2.46,2186000.0
2008-12-10 12:25:00,2.46,2.46,2.45,2.45,962000.0,2.46,2.46,2.45,2.45,962000.0
2008-12-10 12:30:00,2.46,2.47,2.45,2.47,898000.0,2.46,2.47,2.45,2.47,898000.0
2008-12-10 12:35:00,2.47,2.47,2.45,2.46,1112000.0,2.47,2.47,2.45,2.46,1112000.0
2008-12-10 12:40:00,2.46,2.47,2.46,2.46,692000.0,2.46,2.47,2.46,2.46,692000.0
2008-12-10 12:45:00,2.46,2.46,2.46,2.46,664000.0,2.46,2.46,2.46,2.46,664000.0
2008-12-10 12:50:00,2.46,2.46,2.46,2.46,580000.0,2.46,2.46,2.46,2.46,580000.0
2008-12-10 12:55:00,2.46,2.46,2.45,2.46,656000.0,2.46,2.46,2.45,2.46,656000.0
2008-12-10 13:00:00,2.46,2.46,2.46,2.46,600000.0,2.46,2.46,2.46,2.46,600000.0
2008-12-10 13:05:00,2.46,2.46,2.45,2.46,738000.0,2.46,2.46,2.45,2.46,738000.0
2008-12-10 13:10:00,2.46,2.47,2.46,2.46,1158000.0,2.46,2.47,2.46,2.46,1158000.0
2008-12-10 13:15:00,2.47,2.48,2.46,2.48,890000.0,2.47,2.48,2.46,2.48,890000.0
2008-12-10 13:20:00,2.48,2.48,2.46,2.47,680000.0,2.48,2.48,2.46,2.47,680000.0
2008-12-10 13:25:00,2.47,2.47,2.46,2.46,818000.0,2.47,2.47,2.46,2.46,818000.0
2008-12-10 13:30:00,2.46,2.47,2.45,2.46,1176000.0,2.46,2.47,2.45,2.46,1176000.0
2008-12-10 13:35:00,2.46,2.46,2.43,2.43,3638000.0,2.46,2.46,2.43,2.43,3638000.0
2008-12-10 13:40:00,2.43,2.44,2.42,2.44,2030000.0,2.43,2.44,2.42,2.44,2030000.0
2008-12-10 13:45:00,2.44,2.45,2.43,2.45,1372000.0,2.44,2.45,2.43,2.45,1372000.0
2008-12-10 13:50:00,2.44,2.45,2.42,2.43,1972000.0,2.44,2.45,2.42,2.43,1972000.0
2008-12-10 13:55:00,2.43,2.43,2.42,2.43,1480000.0,2.43,2.43,2.42,2.43,1480000.0
2008-12-10 14:00:00,2.43,2.43,2.42,2.42,966000.0,2.43,2.43,2.42,2.42,966000.0
2008-12-10 14:05:00,2.42,2.44,2.42,2.43,1740000.0,2.42,2.44,2.42,2.43,1740000.0
2008-12-10 14:10:00,2.43,2.46,2.43,2.45,2618000.0,2.43,2.46,2.43,2.45,2618000.0
2008-12-10 14:15:00,2.45,2.46,2.45,2.45,1610000.0,2.45,2.46,2.45,2.45,1610000.0
2008-12-10 14:20:00,2.45,2.45,2.42,2.43,1340000.0,2.45,2.45,2.42,2.43,1340000.0
2008-12-10 14:25:00,2.43,2.44,2.43,2.44,1558000.0,2.43,2.44,2.43,2.44,1558000.0
2008-12-10 14:30:00,2.44,2.44,2.43,2.43,1510000.0,2.44,2.44,2.43,2.43,1510000.0
2008-12-10 14:35:00,2.43,2.44,2.43,2.44,2064000.0,2.43,2.44,2.43,2.44,2064000.0
2008-12-10 14:40:00,2.44,2.46,2.44,2.46,1566000.0,2.44,2.46,2.44,2.46,1566000.0
2008-12-10 14:45:00,2.46,2.46,2.44,2.44,1992000.0,2.46,2.46,2.44,2.44,1992000.0
2008-12-10 14:50:00,2.44,2.46,2.44,2.46,2138000.0,2.44,2.46,2.44,2.46,2138000.0
2008-12-10 14:55:00,2.46,2.47,2.46,2.47,1634000.0,2.46,2.47,2.46,2.47,1634000.0
2008-12-10 15:00:00,2.46,2.47,2.45,2.46,1708000.0,2.46,2.47,2.45,2.46,1708000.0
2008-12-10 15:05:00,2.46,2.49,2.46,2.48,2570000.0,2.46,2.49,2.46,2.48,2570000.0
2008-12-10 15:10:00,2.48,2.48,2.47,2.47,1048000.0,2.48,2.48,2.47,2.47,1048000.0
2008-12-10 15:15:00,2.47,2.48,2.47,2.47,1456000.0,2.47,2.48,2.47,2.47,1456000.0
2008-12-10 15:20:00,2.47,2.48,2.46,2.47,1890000.0,2.47,2.48,2.46,2.47,1890000.0
2008-12-10 15:25:00,2.47,2.49,2.47,2.48,2128000.0,2.47,2.49,2.47,2.48,2128000.0
2008-12-10 15:30:00,2.48,2.49,2.46,2.46,1764000.0,2.48,2.49,2.46,2.46,1764000.0
2008-12-10 15:35:00,2.46,2.47,2.46,2.46,896000.0,2.46,2.47,2.46,2.46,896000.0
2008-12-10 15:40:00,2.46,2.47,2.46,2.47,1572000.0,2.46,2.47,2.46,2.47,1572000.0
2008-12-10 15:45:00,2.47,2.48,2.47,2.48,2752000.0,2.47,2.48,2.47,2.48,2752000.0
2008-12-10 15:50:00,2.48,2.49,2.48,2.48,2956000.0,2.48,2.49,2.48,2.48,2956000.0
2008-12-10 15:55:00,2.48,2.49,2.48,2.49,2382000.0,2.48,2.49,2.48,2.49,2382000.0
2008-12-11 09:30:00,2.44,2.47,2.42,2.45,3088000.0,2.44,2.47,2.42,2.45,3088000.0
2008-12-11 09:35:00,2.45,2.47,2.44,2.45,2200000.0,2.45,2.47,2.44,2.45,2200000.0
2008-12-11 09:40:00,2.45,2.46,2.41,2.44,3396000.0,2.45,2.46,2.41,2.44,3396000.0
2008-12-11 09:45:00,2.43,2.45,2.43,2.44,2786000.0,2.43,2.45,2.43,2.44,2786000.0
2008-12-11 09:50:00,2.44,2.46,2.44,2.46,2858000.0,2.44,2.46,2.44,2.46,2858000.0
2008-12-11 09:55:00,2.46,2.47,2.46,2.47,4016000.0,2.46,2.47,2.46,2.47,4016000.0
2008-12-11 10:00:00,2.47,2.47,2.45,2.45,3132000.0,2.47,2.47,2.45,2.45,3132000.0
2008-12-11 10:05:00,2.45,2.46,2.44,2.45,3064000.0,2.45,2.46,2.44,2.45,3064000.0
2008-12-11 10:10:00,2.45,2.47,2.45,2.47,2928000.0,2.45,2.47,2.45,2.47,2928000.0
2008-12-11 10:15:00,2.46,2.48,2.46,2.47,1462000.0,2.46,2.48,2.46,2.47,1462000.0
2008-12-11 10:20:00,2.47,2.5,2.47,2.49,2602000.0,2.47,2.5,2.47,2.49,2602000.0
2008-12-11 10:25:00,2.49,2.49,2.47,2.47,2826000.0,2.49,2.49,2.47,2.47,2826000.0
2008-12-11 10:30:00,2.47,2.48,2.47,2.48,1800000.0,2.47,2.48,2.47,2.48,1800000.0
2008-12-11 10:35:00,2.48,2.49,2.48,2.49,2256000.0,2.48,2.49,2.48,2.49,2256000.0
2008-12-11 10:40:00,2.49,2.5,2.49,2.5,2876000.0,2.49,2.5,2.49,2.5,2876000.0
2008-12-11 10:45:00,2.5,2.51,2.49,2.51,2270000.0,2.5,2.51,2.49,2.51,2270000.0
2008-12-11 10:50:00,2.51,2.52,2.5,2.5,2664000.0,2.51,2.52,2.5,2.5,2664000.0
2008-12-11 10:55:00,2.5,2.5,2.49,2.49,1296000.0,2.5,2.5,2.49,2.49,1296000.0
2008-12-11 11:00:00,2.49,2.49,2.48,2.48,816000.0,2.49,2.49,2.48,2.48,816000.0
2008-12-11 11:05:00,2.48,2.5,2.48,2.49,1534000.0,2.48,2.5,2.48,2.49,1534000.0
2008-12-11 11:10:00,2.5,2.5,2.49,2.49,942000.0,2.5,2.5,2.49,2.49,942000.0
2008-12-11 11:15:00,2.5,2.5,2.47,2.48,1188000.0,2.5,2.5,2.47,2.48,1188000.0
2008-12-11 11:20:00,2.47,2.48,2.46,2.46,2024000.0,2.47,2.48,2.46,2.46,2024000.0
2008-12-11 11:25:00,2.46,2.47,2.46,2.47,1000000.0,2.46,2.47,2.46,2.47,1000000.0
2008-12-11 11:30:00,2.47,2.48,2.47,2.48,716000.0,2.47,2.48,2.47,2.48,716000.0
2008-12-11 11:35:00,2.48,2.48,2.47,2.48,906000.0,2.48,2.48,2.47,2.48,906000.0
2008-12-11 11:40:00,2.48,2.49,2.47,2.49,724000.0,2.48,2.49,2.47,2.49,724000.0
2008-12-11 11:45:00,2.48,2.49,2.48,2.49,676000.0,2.48,2.49,2.48,2.49,676000.0
2008-12-11 11:50:00,2.49,2.49,2.48,2.49,474000.0,2.49,2.49,2.48,2.49,474000.0
2008-12-11 11:55:00,2.49,2.5,2.48,2.5,840000.0,2.49,2.5,2.48,2.5,840000.0
2008-12-11 12:00:00,2.5,2.51,2.49,2.51,1710000.0,2.5,2.51,2.49,2.51,1710000.0
2008-12-11 12:05:00,2.51,2.51,2.5,2.51,838000.0,2.51,2.51,2.5,2.51,838000.0
2008-12-11 12:10:00,2.51,2.51,2.5,2.5,1086000.0,2.51,2.51,2.5,2.5,1086000.0
2008-12-11 12:15:00,2.5,2.51,2.5,2.51,1022000.0,2.5,2.51,2.5,2.51,1022000.0
2008-12-11 12:20:00,2.51,2.52,2.5,2.5,872000.0,2.51,2.52,2.5,2.5,872000.0
2008-12-11 12:25:00,2.5,2.5,2.49,2.5,644000.0,2.5,2.5,2.49,2.5,644000.0
2008-12-11 12:30:00,2.5,2.5,2.5,2.5,992000.0,2.5,2.5,2.5,2.5,992000.0
2008-12-11 12:35:00,2.5,2.5,2.49,2.49,550000.0,2.5,2.5,2.49,2.49,550000.0
2008-12-11 12:40:00,2.49,2.5,2.49,2.5,678000.0,2.49,2.5,2.49,2.5,678000.0
2008-12-11 12:45:00,2.5,2.51,2.5,2.51,734000.0,2.5,2.51,2.5,2.51,734000.0
2008-12-11 12:50:00,2.51,2.51,2.51,2.51,958000.0,2.51,2.51,2.51,2.51,958000.0
2008-12-11 12:55:00,2.51,2.52,2.51,2.52,1172000.0,2.51,2.52,2.51,2.52,1172000.0
2008-12-11 13:00:00,2.52,2.52,2.51,2.52,728000.0,2.52,2.52,2.51,2.52,728000.0
2008-12-11 13:05:00,2.52,2.52,2.51,2.51,1206000.0,2.52,2.52,2.51,2.51,1206000.0
2008-12-11 13:10:00,2.51,2.52,2.51,2.51,818000.0,2.51,2.52,2.51,2.51,818000.0
2008-12-11 13:15:00,2.51,2.52,2.51,2.52,1212000.0,2.51,2.52,2.51,2.52,1212000.0
2008-12-11 13:20:00,2.52,2.52,2.5,2.51,2090000.0,2.52,2.52,2.5,2.51,2090000.0
2008-12-11 13:25:00,2.51,2.51,2.51,2.51,992000.0,2.51,2.51,2.51,2.51,992000.0
2008-12-11 13:30:00,2.51,2.51,2.51,2.51,1334000.0,2.51,2.51,2.51,2.51,1334000.0
2008-12-11 13:35:00,2.51,2.51,2.5,2.51,2152000.0,2.51,2.51,2.5,2.51,2152000.0
2008-12-11 13:40:00,2.5,2.51,2.5,2.5,738000.0,2.5,2.51,2.5,2.5,738000.0
2008-12-11 13:45:00,2.5,2.5,2.5,2.5,568000.0,2.5,2.5,2.5,2.5,568000.0
2008-12-11 13:50:00,2.5,2.5,2.49,2.5,1096000.0,2.5,2.5,2.49,2.5,1096000.0
2008-12-11 13:55:00,2.5,2.5,2.49,2.49,1098000.0,2.5,2.5,2.49,2.49,1098000.0
2008-12-11 14:00:00,2.49,2.5,2.49,2.5,684000.0,2.49,2.5,2.49,2.5,684000.0
2008-12-11 14:05:00,2.5,2.5,2.5,2.5,878000.0,2.5,2.5,2.5,2.5,878000.0
2008-12-11 14:10:00,2.5,2.5,2.49,2.49,820000.0,2.5,2.5,2.49,2.49,820000.0
2008-12-11 14:15:00,2.49,2.49,2.49,2.49,906000.0,2.49,2.49,2.49,2.49,906000.0
2008-12-11 14:20:00,2.49,2.49,2.49,2.49,1124000.0,2.49,2.49,2.49,2.49,1124000.0
2008-12-11 14:25:00,2.49,2.5,2.49,2.49,1650000.0,2.49,2.5,2.49,2.49,1650000.0
2008-12-11 14:30:00,2.49,2.5,2.49,2.5,1162000.0,2.49,2.5,2.49,2.5,1162000.0
2008-12-11 14:35:00,2.5,2.5,2.49,2.49,1000000.0,2.5,2.5,2.49,2.49,1000000.0
2008-12-11 14:40:00,2.49,2.49,2.47,2.47,1574000.0,2.49,2.49,2.47,2.47,1574000.0
2008-12-11 14:45:00,2.47,2.47,2.45,2.45,2578000.0,2.47,2.47,2.45,2.45,2578000.0
2008-12-11 14:50:00,2.45,2.46,2.45,2.45,2558000.0,2.45,2.46,2.45,2.45,2558000.0
2008-12-11 14:55:00,2.45,2.45,2.44,2.44,2820000.0,2.45,2.45,2.44,2.44,2820000.0
2008-12-11 15:00:00,2.44,2.45,2.44,2.45,2732000.0,2.44,2.45,2.44,2.45,2732000.0
2008-12-11 15:05:00,2.45,2.45,2.44,2.45,2458000.0,2.45,2.45,2.44,2.45,2458000.0
2008-12-11 15:10:00,2.45,2.45,2.44,2.44,1936000.0,2.45,2.45,2.44,2.44,1936000.0
2008-12-11 15:15:00,2.44,2.44,2.43,2.43,2384000.0,2.44,2.44,2.43,2.43,2384000.0
2008-12-11 15:20:00,2.43,2.44,2.43,2.43,1916000.0,2.43,2.44,2.43,2.43,1916000.0
2008-12-11 15:25:00,2.43,2.45,2.43,2.44,3052000.0,2.43,2.45,2.43,2.44,3052000.0
2008-12-11 15:30:00,2.43,2.44,2.42,2.42,4572000.0,2.43,2.44,2.42,2.42,4572000.0
2008-12-11 15:35:00,2.42,2.43,2.41,2.41,3184000.0,2.42,2.43,2.41,2.41,3184000.0
2008-12-11 15:40:00,2.42,2.43,2.41,2.43,2644000.0,2.42,2.43,2.41,2.43,2644000.0
2008-12-11 15:45:00,2.42,2.43,2.42,2.43,3334000.0,2.42,2.43,2.42,2.43,3334000.0
2008-12-11 15:50:00,2.43,2.44,2.42,2.43,4728000.0,2.43,2.44,2.42,2.43,4728000.0
2008-12-11 15:55:00,2.43,2.43,2.42,2.42,5336000.0,2.43,2.43,2.42,2.42,5336000.0
2008-12-12 09:30:00,2.39,2.45,2.38,2.44,4988000.0,2.39,2.45,2.38,2.44,4988000.0
2008-12-12 09:35:00,2.44,2.5,2.43,2.48,5870000.0,2.44,2.5,2.43,2.48,5870000.0
2008-12-12 09:40:00,2.48,2.49,2.46,2.47,5016000.0,2.48,2.49,2.46,2.47,5016000.0
2008-12-12 09:45:00,2.47,2.48,2.45,2.48,3682000.0,2.47,2.48,2.45,2.48,3682000.0
2008-12-12 09:50:00,2.48,2.51,2.47,2.49,4036000.0,2.48,2.51,2.47,2.49,4036000.0
2008-12-12 09:55:00,2.49,2.5,2.47,2.48,3514000.0,2.49,2.5,2.47,2.48,3514000.0
2008-12-12 10:00:00,2.48,2.49,2.47,2.49,3044000.0,2.48,2.49,2.47,2.49,3044000.0
2008-12-12 10:05:00,2.49,2.5,2.48,2.48,3322000.0,2.49,2.5,2.48,2.48,3322000.0
2008-12-12 10:10:00,2.48,2.5,2.47,2.49,3618000.0,2.48,2.5,2.47,2.49,3618000.0
2008-12-12 10:15:00,2.49,2.51,2.49,2.5,3094000.0,2.49,2.51,2.49,2.5,3094000.0
2008-12-12 10:20:00,2.5,2.52,2.5,2.51,2814000.0,2.5,2.52,2.5,2.51,2814000.0
2008-12-12 10:25:00,2.51,2.52,2.5,2.51,1470000.0,2.51,2.52,2.5,2.51,1470000.0
2008-12-12 10:30:00,2.51,2.51,2.5,2.5,2334000.0,2.51,2.51,2.5,2.5,2334000.0
2008-12-12 10:35:00,2.5,2.53,2.5,2.53,3908000.0,2.5,2.53,2.5,2.53,3908000.0
2008-12-12 10:40:00,2.53,2.55,2.53,2.54,3170000.0,2.53,2.55,2.53,2.54,3170000.0
2008-12-12 10:45:00,2.54,2.54,2.52,2.52,2578000.0,2.54,2.54,2.52,2.52,2578000.0
2008-12-12 10:50:00,2.52,2.53,2.52,2.52,1742000.0,2.52,2.53,2.52,2.52,1742000.0
2008-12-12 10:55:00,2.53,2.53,2.52,2.52,2834000.0,2.53,2.53,2.52,2.52,2834000.0
2008-12-12 11:00:00,2.52,2.52,2.51,2.52,1234000.0,2.52,2.52,2.51,2.52,1234000.0
2008-12-12 11:05:00,2.52,2.54,2.51,2.54,1898000.0,2.52,2.54,2.51,2.54,1898000.0
2008-12-12 11:10:00,2.54,2.54,2.51,2.52,1188000.0,2.54,2.54,2.51,2.52,1188000.0
2008-12-12 11:15:00,2.52,2.52,2.52,2.52,682000.0,2.52,2.52,2.52,2.52,682000.0
2008-12-12 11:20:00,2.52,2.53,2.52,2.52,700000.0,2.52,2.53,2.52,2.52,700000.0
2008-12-12 11:25:00,2.52,2.52,2.52,2.52,804000.0,2.52,2.52,2.52,2.52,804000.0
2008-12-12 11:30:00,2.52,2.52,2.51,2.52,1044000.0,2.52,2.52,2.51,2.52,1044000.0
2008-12-12 11:35:00,2.51,2.52,2.5,2.5,1956000.0,2.51,2.52,2.5,2.5,1956000.0
2008-12-12 11:40:00,2.5,2.51,2.49,2.5,1644000.0,2.5,2.51,2.49,2.5,1644000.0
2008-12-12 11:45:00,2.5,2.5,2.49,2.5,1940000.0,2.5,2.5,2.49,2.5,1940000.0
2008-12-12 11:50:00,2.5,2.51,2.49,2.5,1554000.0,2.5,2.51,2.49,2.5,1554000.0
2008-12-12 11:55:00,2.5,2.5,2.49,2.49,1108000.0,2.5,2.5,2.49,2.49,1108000.0
2008-12-12 12:00:00,2.49,2.51,2.49,2.49,1030000.0,2.49,2.51,2.49,2.49,1030000.0
2008-12-12 12:05:00,2.49,2.5,2.49,2.5,702000.0,2.49,2.5,2.49,2.5,702000.0
2008-12-12 12:10:00,2.5,2.5,2.49,2.49,534000.0,2.5,2.5,2.49,2.49,534000.0
2008-12-12 12:15:00,2.49,2.5,2.49,2.5,516000.0,2.49,2.5,2.49,2.5,516000.0
2008-12-12 12:20:00,2.49,2.5,2.49,2.5,822000.0,2.49,2.5,2.49,2.5,822000.0
2008-12-12 12:25:00,2.5,2.5,2.5,2.5,416000.0,2.5,2.5,2.5,2.5,416000.0
2008-12-12 12:30:00,2.5,2.5,2.49,2.5,640000.0,2.5,2.5,2.49,2.5,640000.0
2008-12-12 12:35:00,2.5,2.51,2.5,2.51,980000.0,2.5,2.51,2.5,2.51,980000.0
2008-12-12 12:40:00,2.51,2.51,2.5,2.51,1084000.0,2.51,2.51,2.5,2.51,1084000.0
2008-12-12 12:45:00,2.51,2.52,2.5,2.51,800000.0,2.51,2.52,2.5,2.51,800000.0
2008-12-12 12:50:00,2.51,2.53,2.5,2.53,1340000.0,2.51,2.53,2.5,2.53,1340000.0
2008-12-12 12:55:00,2.52,2.53,2.51,2.52,1314000.0,2.52,2.53,2.51,2.52,1314000.0
2008-12-12 13:00:00,2.52,2.52,2.51,2.51,1064000.0,2.52,2.52,2.51,2.51,1064000.0
2008-12-12 13:05:00,2.51,2.51,2.5,2.51,1116000.0,2.51,2.51,2.5,2.51,1116000.0
2008-12-12 13:10:00,2.51,2.51,2.5,2.5,1128000.0,2.51,2.51,2.5,2.5,1128000.0
2008-12-12 13:15:00,2.5,2.51,2.5,2.51,922000.0,2.5,2.51,2.5,2.51,922000.0
2008-12-12 13:20:00,2.51,2.51,2.5,2.51,946000.0,2.51,2.51,2.5,2.51,946000.0
2008-12-12 13:25:00,2.51,2.51,2.5,2.5,864000.0,2.51,2.51,2.5,2.5,864000.0
2008-12-12 13:30:00,2.5,2.51,2.49,2.49,848000.0,2.5,2.51,2.49,2.49,848000.0
2008-12-12 13:35:00,2.49,2.5,2.49,2.49,1076000.0,2.49,2.5,2.49,2.49,1076000.0
2008-12-12 13:40:00,2.49,2.49,2.48,2.49,1062000.0,2.49,2.49,2.48,2.49,1062000.0
2008-12-12 13:45:00,2.49,2.49,2.48,2.49,1110000.0,2.49,2.49,2.48,2.49,1110000.0
2008-12-12 13:50:00,2.48,2.49,2.48,2.49,1092000.0,2.48,2.49,2.48,2.49,1092000.0
2008-12-12 13:55:00,2.49,2.5,2.49,2.49,826000.0,2.49,2.5,2.49,2.49,826000.0
2008-12-12 14:00:00,2.49,2.51,2.49,2.51,1560000.0,2.49,2.51,2.49,2.51,1560000.0
2008-12-12 14:05:00,2.51,2.52,2.51,2.52,1418000.0,2.51,2.52,2.51,2.52,1418000.0
2008-12-12 14:10:00,2.52,2.52,2.51,2.51,1150000.0,2.52,2.52,2.51,2.51,1150000.0
2008-12-12 14:15:00,2.51,2.52,2.49,2.5,1782000.0,2.51,2.52,2.49,2.5,1782000.0
2008-12-12 14:20:00,2.5,2.5,2.48,2.5,2270000.0,2.5,2.5,2.48,2.5,2270000.0
2008-12-12 14:25:00,2.5,2.51,2.49,2.5,1272000.0,2.5,2.51,2.49,2.5,1272000.0
2008-12-12 14:30:00,2.5,2.5,2.48,2.49,1208000.0,2.5,2.5,2.48,2.49,1208000.0
2008-12-12 14:35:00,2.49,2.52,2.48,2.52,1832000.0,2.49,2.52,2.48,2.52,1832000.0
2008-12-12 14:40:00,2.52,2.52,2.51,2.52,1260000.0,2.52,2.52,2.51,2.52,1260000.0
2008-12-12 14:45:00,2.52,2.53,2.51,2.53,1618000.0,2.52,2.53,2.51,2.53,1618000.0
2008-12-12 14:50:00,2.53,2.56,2.53,2.54,4124000.0,2.53,2.56,2.53,2.54,4124000.0
2008-12-12 14:55:00,2.54,2.55,2.54,2.55,2170000.0,2.54,2.55,2.54,2.55,2170000.0
2008-12-12 15:00:00,2.55,2.57,2.55,2.55,2586000.0,2.55,2.57,2.55,2.55,2586000.0
2008-12-12 15:05:00,2.55,2.57,2.55,2.55,3132000.0,2.55,2.57,2.55,2.55,3132000.0
2008-12-12 15:10:00,2.55,2.56,2.54,2.55,2110000.0,2.55,2.56,2.54,2.55,2110000.0
2008-12-12 15:15:00,2.55,2.55,2.53,2.53,3008000.0,2.55,2.55,2.53,2.53,3008000.0
2008-12-12 15:20:00,2.53,2.55,2.52,2.54,2270000.0,2.53,2.55,2.52,2.54,2270000.0
2008-12-12 15:25:00,2.54,2.55,2.53,2.55,2028000.0,2.54,2.55,2.53,2.55,2028000.0
2008-12-12 15:30:00,2.55,2.55,2.54,2.54,1654000.0,2.55,2.55,2.54,2.54,1654000.0
2008-12-12 15:35:00,2.54,2.56,2.53,2.56,4322000.0,2.54,2.56,2.53,2.56,4322000.0
2008-12-12 15:40:00,2.56,2.56,2.55,2.56,3778000.0,2.56,2.56,2.55,2.56,3778000.0
2008-12-12 15:45:00,2.55,2.56,2.55,2.55,3830000.0,2.55,2.56,2.55,2.55,3830000.0
2008-12-12 15:50:00,2.55,2.56,2.55,2.56,5870000.0,2.55,2.56,2.55,2.56,5870000.0
2008-12-12 15:55:00,2.56,2.57,2.55,2.57,9784000.0,2.56,2.57,2.55,2.57,9784000.0
2008-12-15 09:30:00,2.54,2.55,2.5,2.5,5540000.0,2.54,2.55,2.5,2.5,5540000.0
2008-12-15 09:35:00,2.5,2.5,2.44,2.45,7450000.0,2.5,2.5,2.44,2.45,7450000.0
2008-12-15 09:40:00,2.45,2.48,2.45,2.47,5170000.0,2.45,2.48,2.45,2.47,5170000.0
2008-12-15 09:45:00,2.48,2.5,2.47,2.5,5034000.0,2.48,2.5,2.47,2.5,5034000.0
2008-12-15 09:50:00,2.5,2.5,2.49,2.49,4142000.0,2.5,2.5,2.49,2.49,4142000.0
2008-12-15 09:55:00,2.49,2.5,2.47,2.47,3406000.0,2.49,2.5,2.47,2.47,3406000.0
2008-12-15 10:00:00,2.47,2.49,2.46,2.48,2474000.0,2.47,2.49,2.46,2.48,2474000.0
2008-12-15 10:05:00,2.48,2.49,2.47,2.48,2350000.0,2.48,2.49,2.47,2.48,2350000.0
2008-12-15 10:10:00,2.48,2.5,2.48,2.49,1852000.0,2.48,2.5,2.48,2.49,1852000.0
2008-12-15 10:15:00,2.49,2.5,2.49,2.49,2614000.0,2.49,2.5,2.49,2.49,2614000.0
2008-12-15 10:20:00,2.49,2.49,2.48,2.48,1666000.0,2.49,2.49,2.48,2.48,1666000.0
2008-12-15 10:25:00,2.48,2.48,2.47,2.47,1870000.0,2.48,2.48,2.47,2.47,1870000.0
2008-12-15 10:30:00,2.47,2.48,2.47,2.47,1872000.0,2.47,2.48,2.47,2.47,1872000.0
2008-12-15 10:35:00,2.47,2.48,2.47,2.48,1688000.0,2.47,2.48,2.47,2.48,1688000.0
2008-12-15 10:40:00,2.48,2.49,2.47,2.47,1948000.0,2.48,2.49,2.47,2.47,1948000.0
2008-12-15 10:45:00,2.47,2.47,2.44,2.44,3344000.0,2.47,2.47,2.44,2.44,3344000.0
2008-12-15 10:50:00,2.44,2.47,2.43,2.45,3204000.0,2.44,2.47,2.43,2.45,3204000.0
2008-12-15 10:55:00,2.45,2.45,2.44,2.44,1856000.0,2.45,2.45,2.44,2.44,1856000.0
2008-12-15 11:00:00,2.44,2.45,2.44,2.44,1040000.0,2.44,2.45,2.44,2.44,1040000.0
2008-12-15 11:05:00,2.44,2.45,2.44,2.45,1662000.0,2.44,2.45,2.44,2.45,1662000.0
2008-12-15 11:10:00,2.45,2.45,2.44,2.45,766000.0,2.45,2.45,2.44,2.45,766000.0
2008-12-15 11:15:00,2.45,2.45,2.43,2.43,1322000.0,2.45,2.45,2.43,2.43,1322000.0
2008-12-15 11:20:00,2.44,2.45,2.43,2.44,2734000.0,2.44,2.45,2.43,2.44,2734000.0
2008-12-15 11:25:00,2.44,2.44,2.43,2.44,1398000.0,2.44,2.44,2.43,2.44,1398000.0
2008-12-15 11:30:00,2.44,2.45,2.43,2.44,1420000.0,2.44,2.45,2.43,2.44,1420000.0
2008-12-15 11:35:00,2.44,2.44,2.43,2.44,1018000.0,2.44,2.44,2.43,2.44,1018000.0
2008-12-15 11:40:00,2.44,2.44,2.43,2.44,1858000.0,2.44,2.44,2.43,2.44,1858000.0
2008-12-15 11:45:00,2.44,2.44,2.43,2.43,762000.0,2.44,2.44,2.43,2.43,762000.0
2008-12-15 11:50:00,2.43,2.45,2.43,2.44,1286000.0,2.43,2.45,2.43,2.44,1286000.0
2008-12-15 11:55:00,2.44,2.45,2.44,2.44,716000.0,2.44,2.45,2.44,2.44,716000.0
2008-12-15 12:00:00,2.44,2.45,2.44,2.44,928000.0,2.44,2.45,2.44,2.44,928000.0
2008-12-15 12:05:00,2.44,2.45,2.44,2.44,488000.0,2.44,2.45,2.44,2.44,488000.0
2008-12-15 12:10:00,2.44,2.45,2.44,2.44,606000.0,2.44,2.45,2.44,2.44,606000.0
2008-12-15 12:15:00,2.44,2.45,2.44,2.45,620000.0,2.44,2.45,2.44,2.45,620000.0
2008-12-15 12:20:00,2.45,2.45,2.44,2.45,1332000.0,2.45,2.45,2.44,2.45,1332000.0
2008-12-15 12:25:00,2.45,2.45,2.45,2.45,1206000.0,2.45,2.45,2.45,2.45,1206000.0
2008-12-15 12:30:00,2.45,2.45,2.44,2.44,744000.0,2.45,2.45,2.44,2.44,744000.0
2008-12-15 12:35:00,2.44,2.44,2.44,2.44,1076000.0,2.44,2.44,2.44,2.44,1076000.0
2008-12-15 12:40:00,2.44,2.44,2.43,2.43,710000.0,2.44,2.44,2.43,2.43,710000.0
2008-12-15 12:45:00,2.43,2.44,2.43,2.43,1052000.0,2.43,2.44,2.43,2.43,1052000.0
2008-12-15 12:50:00,2.43,2.44,2.43,2.44,726000.0,2.43,2.44,2.43,2.44,726000.0
2008-12-15 12:55:00,2.44,2.44,2.43,2.44,592000.0,2.44,2.44,2.43,2.44,592000.0
2008-12-15 13:00:00,2.44,2.44,2.43,2.43,1608000.0,2.44,2.44,2.43,2.43,1608000.0
2008-12-15 13:05:00,2.43,2.43,2.42,2.42,1330000.0,2.43,2.43,2.42,2.42,1330000.0
2008-12-15 13:10:00,2.42,2.43,2.42,2.43,560000.0,2.42,2.43,2.42,2.43,560000.0
2008-12-15 13:15:00,2.43,2.43,2.43,2.43,460000.0,2.43,2.43,2.43,2.43,460000.0
2008-12-15 13:20:00,2.43,2.43,2.43,2.43,528000.0,2.43,2.43,2.43,2.43,528000.0
2008-12-15 13:25:00,2.43,2.44,2.43,2.43,968000.0,2.43,2.44,2.43,2.43,968000.0
2008-12-15 13:30:00,2.43,2.44,2.43,2.44,624000.0,2.43,2.44,2.43,2.44,624000.0
2008-12-15 13:35:00,2.44,2.44,2.44,2.44,644000.0,2.44,2.44,2.44,2.44,644000.0
2008-12-15 13:40:00,2.44,2.45,2.44,2.44,1038000.0,2.44,2.45,2.44,2.44,1038000.0
2008-12-15 13:45:00,2.44,2.45,2.44,2.45,1416000.0,2.44,2.45,2.44,2.45,1416000.0
2008-12-15 13:50:00,2.45,2.45,2.44,2.45,864000.0,2.45,2.45,2.44,2.45,864000.0
2008-12-15 13:55:00,2.45,2.46,2.44,2.45,1348000.0,2.45,2.46,2.44,2.45,1348000.0
2008-12-15 14:00:00,2.45,2.46,2.45,2.46,1550000.0,2.45,2.46,2.45,2.46,1550000.0
2008-12-15 14:05:00,2.46,2.46,2.45,2.46,998000.0,2.46,2.46,2.45,2.46,998000.0
2008-12-15 14:10:00,2.46,2.46,2.44,2.44,1082000.0,2.46,2.46,2.44,2.44,1082000.0
2008-12-15 14:15:00,2.45,2.46,2.44,2.46,1102000.0,2.45,2.46,2.44,2.46,1102000.0
2008-12-15 14:20:00,2.46,2.46,2.45,2.45,930000.0,2.46,2.46,2.45,2.45,930000.0
2008-12-15 14:25:00,2.45,2.45,2.44,2.44,902000.0,2.45,2.45,2.44,2.44,902000.0
2008-12-15 14:30:00,2.44,2.45,2.44,2.45,754000.0,2.44,2.45,2.44,2.45,754000.0
2008-12-15 14:35:00,2.45,2.45,2.44,2.44,710000.0,2.45,2.45,2.44,2.44,710000.0
2008-12-15 14:40:00,2.44,2.45,2.43,2.43,626000.0,2.44,2.45,2.43,2.43,626000.0
2008-12-15 14:45:00,2.43,2.44,2.43,2.44,646000.0,2.43,2.44,2.43,2.44,646000.0
2008-12-15 14:50:00,2.44,2.44,2.43,2.44,896000.0,2.44,2.44,2.43,2.44,896000.0
2008-12-15 14:55:00,2.44,2.44,2.43,2.43,780000.0,2.44,2.44,2.43,2.43,780000.0
2008-12-15 15:00:00,2.43,2.44,2.42,2.44,1142000.0,2.43,2.44,2.42,2.44,1142000.0
2008-12-15 15:05:00,2.44,2.45,2.43,2.43,1090000.0,2.44,2.45,2.43,2.43,1090000.0
2008-12-15 15:10:00,2.43,2.43,2.41,2.41,1836000.0,2.43,2.43,2.41,2.41,1836000.0
2008-12-15 15:15:00,2.41,2.42,2.41,2.41,1218000.0,2.41,2.42,2.41,2.41,1218000.0
2008-12-15 15:20:00,2.41,2.42,2.41,2.42,1452000.0,2.41,2.42,2.41,2.42,1452000.0
2008-12-15 15:25:00,2.42,2.42,2.41,2.42,1046000.0,2.42,2.42,2.41,2.42,1046000.0
2008-12-15 15:30:00,2.42,2.43,2.42,2.43,1602000.0,2.42,2.43,2.42,2.43,1602000.0
2008-12-15 15:35:00,2.43,2.46,2.43,2.45,3048000.0,2.43,2.46,2.43,2.45,3048000.0
2008-12-15 15:40:00,2.45,2.48,2.44,2.47,4084000.0,2.45,2.48,2.44,2.47,4084000.0
2008-12-15 15:45:00,2.47,2.48,2.46,2.47,3142000.0,2.47,2.48,2.46,2.47,3142000.0
2008-12-15 15:50:00,2.47,2.47,2.44,2.44,4436000.0,2.47,2.47,2.44,2.44,4436000.0
2008-12-15 15:55:00,2.44,2.45,2.44,2.44,5392000.0,2.44,2.45,2.44,2.44,5392000.0
2008-12-16 09:30:00,2.49,2.5,2.46,2.5,3284000.0,2.49,2.5,2.46,2.5,3284000.0
2008-12-16 09:35:00,2.5,2.52,2.49,2.5,4670000.0,2.5,2.52,2.49,2.5,4670000.0
2008-12-16 09:40:00,2.5,2.5,2.49,2.5,2676000.0,2.5,2.5,2.49,2.5,2676000.0
2008-12-16 09:45:00,2.5,2.52,2.5,2.5,3500000.0,2.5,2.52,2.5,2.5,3500000.0
2008-12-16 09:50:00,2.5,2.5,2.49,2.5,2600000.0,2.5,2.5,2.49,2.5,2600000.0
2008-12-16 09:55:00,2.5,2.52,2.5,2.51,1986000.0,2.5,2.52,2.5,2.51,1986000.0
2008-12-16 10:00:00,2.51,2.58,2.51,2.54,2934000.0,2.51,2.58,2.51,2.54,2934000.0
2008-12-16 10:05:00,2.54,2.55,2.53,2.54,3246000.0,2.54,2.55,2.53,2.54,3246000.0
2008-12-16 10:10:00,2.54,2.54,2.52,2.53,1812000.0,2.54,2.54,2.52,2.53,1812000.0
2008-12-16 10:15:00,2.53,2.54,2.53,2.53,1280000.0,2.53,2.54,2.53,2.53,1280000.0
2008-12-16 10:20:00,2.53,2.54,2.52,2.53,1210000.0,2.53,2.54,2.52,2.53,1210000.0
2008-12-16 10:25:00,2.54,2.55,2.53,2.54,1476000.0,2.54,2.55,2.53,2.54,1476000.0
2008-12-16 10:30:00,2.54,2.54,2.53,2.53,1226000.0,2.54,2.54,2.53,2.53,1226000.0
2008-12-16 10:35:00,2.53,2.54,2.52,2.52,1322000.0,2.53,2.54,2.52,2.52,1322000.0
2008-12-16 10:40:00,2.52,2.53,2.52,2.53,1532000.0,2.52,2.53,2.52,2.53,1532000.0
2008-12-16 10:45:00,2.52,2.54,2.52,2.54,1160000.0,2.52,2.54,2.52,2.54,1160000.0
2008-12-16 10:50:00,2.54,2.54,2.53,2.54,1822000.0,2.54,2.54,2.53,2.54,1822000.0
2008-12-16 10:55:00,2.54,2.54,2.53,2.54,1202000.0,2.54,2.54,2.53,2.54,1202000.0
2008-12-16 11:00:00,2.54,2.54,2.53,2.54,1374000.0,2.54,2.54,2.53,2.54,1374000.0
2008-12-16 11:05:00,2.54,2.54,2.53,2.53,732000.0,2.54,2.54,2.53,2.53,732000.0
2008-12-16 11:10:00,2.53,2.54,2.52,2.52,776000.0,2.53,2.54,2.52,2.52,776000.0
2008-12-16 11:15:00,2.52,2.53,2.52,2.53,878000.0,2.52,2.53,2.52,2.53,878000.0
2008-12-16 11:20:00,2.53,2.54,2.53,2.54,688000.0,2.53,2.54,2.53,2.54,688000.0
2008-12-16 11:25:00,2.54,2.54,2.53,2.54,822000.0,2.54,2.54,2.53,2.54,822000.0
2008-12-16 11:30:00,2.54,2.55,2.54,2.54,1788000.0,2.54,2.55,2.54,2.54,1788000.0
2008-12-16 11:35:00,2.54,2.55,2.54,2.55,1156000.0,2.54,2.55,2.54,2.55,1156000.0
2008-12-16 11:40:00,2.55,2.56,2.54,2.55,1302000.0,2.55,2.56,2.54,2.55,1302000.0
2008-12-16 11:45:00,2.55,2.57,2.55,2.55,1570000.0,2.55,2.57,2.55,2.55,1570000.0
2008-12-16 11:50:00,2.55,2.56,2.55,2.56,1118000.0,2.55,2.56,2.55,2.56,1118000.0
2008-12-16 11:55:00,2.56,2.56,2.56,2.56,990000.0,2.56,2.56,2.56,2.56,990000.0
2008-12-16 12:00:00,2.56,2.56,2.55,2.55,758000.0,2.56,2.56,2.55,2.55,758000.0
2008-12-16 12:05:00,2.55,2.55,2.54,2.54,730000.0,2.55,2.55,2.54,2.54,730000.0
2008-12-16 12:10:00,2.54,2.55,2.54,2.55,894000.0,2.54,2.55,2.54,2.55,894000.0
2008-12-16 12:15:00,2.55,2.55,2.55,2.55,1152000.0,2.55,2.55,2.55,2.55,1152000.0
2008-12-16 12:20:00,2.55,2.56,2.55,2.56,954000.0,2.55,2.56,2.55,2.56,954000.0
2008-12-16 12:25:00,2.56,2.56,2.55,2.55,912000.0,2.56,2.56,2.55,2.55,912000.0
2008-12-16 12:30:00,2.55,2.55,2.54,2.54,972000.0,2.55,2.55,2.54,2.54,972000.0
2008-12-16 12:35:00,2.54,2.55,2.54,2.55,746000.0,2.54,2.55,2.54,2.55,746000.0
2008-12-16 12:40:00,2.55,2.55,2.54,2.55,532000.0,2.55,2.55,2.54,2.55,532000.0
2008-12-16 12:45:00,2.55,2.55,2.54,2.55,708000.0,2.55,2.55,2.54,2.55,708000.0
2008-12-16 12:50:00,2.55,2.55,2.55,2.55,1572000.0,2.55,2.55,2.55,2.55,1572000.0
2008-12-16 12:55:00,2.55,2.56,2.55,2.55,746000.0,2.55,2.56,2.55,2.55,746000.0
2008-12-16 13:00:00,2.55,2.55,2.55,2.55,514000.0,2.55,2.55,2.55,2.55,514000.0
2008-12-16 13:05:00,2.55,2.55,2.54,2.54,732000.0,2.55,2.55,2.54,2.54,732000.0
2008-12-16 13:10:00,2.54,2.55,2.54,2.55,1090000.0,2.54,2.55,2.54,2.55,1090000.0
2008-12-16 13:15:00,2.55,2.55,2.54,2.55,1352000.0,2.55,2.55,2.54,2.55,1352000.0
2008-12-16 13:20:00,2.55,2.55,2.54,2.54,1630000.0,2.55,2.55,2.54,2.54,1630000.0
2008-12-16 13:25:00,2.54,2.54,2.54,2.54,1228000.0,2.54,2.54,2.54,2.54,1228000.0
2008-12-16 13:30:00,2.54,2.55,2.54,2.54,1134000.0,2.54,2.55,2.54,2.54,1134000.0
2008-12-16 13:35:00,2.54,2.54,2.54,2.54,1230000.0,2.54,2.54,2.54,2.54,1230000.0
2008-12-16 13:40:00,2.54,2.54,2.52,2.52,2104000.0,2.54,2.54,2.52,2.52,2104000.0
2008-12-16 13:45:00,2.52,2.53,2.52,2.53,1474000.0,2.52,2.53,2.52,2.53,1474000.0
2008-12-16 13:50:00,2.53,2.53,2.52,2.52,1152000.0,2.53,2.53,2.52,2.52,1152000.0
2008-12-16 13:55:00,2.52,2.53,2.52,2.52,868000.0,2.52,2.53,2.52,2.52,868000.0
2008-12-16 14:00:00,2.53,2.53,2.52,2.52,420000.0,2.53,2.53,2.52,2.52,420000.0
2008-12-16 14:05:00,2.52,2.53,2.52,2.52,1502000.0,2.52,2.53,2.52,2.52,1502000.0
2008-12-16 14:10:00,2.52,2.54,2.52,2.53,1222000.0,2.52,2.54,2.52,2.53,1222000.0
2008-12-16 14:15:00,2.53,2.53,2.53,2.53,736000.0,2.53,2.53,2.53,2.53,736000.0
2008-12-16 14:20:00,2.53,2.55,2.53,2.54,3442000.0,2.53,2.55,2.53,2.54,3442000.0
2008-12-16 14:25:00,2.53,2.56,2.53,2.56,2828000.0,2.53,2.56,2.53,2.56,2828000.0
2008-12-16 14:30:00,2.56,2.59,2.55,2.58,3560000.0,2.56,2.59,2.55,2.58,3560000.0
2008-12-16 14:35:00,2.58,2.59,2.57,2.58,2736000.0,2.58,2.59,2.57,2.58,2736000.0
2008-12-16 14:40:00,2.58,2.59,2.56,2.57,4292000.0,2.58,2.59,2.56,2.57,4292000.0
2008-12-16 14:45:00,2.57,2.57,2.54,2.55,3062000.0,2.57,2.57,2.54,2.55,3062000.0
2008-12-16 14:50:00,2.55,2.57,2.55,2.56,2008000.0,2.55,2.57,2.55,2.56,2008000.0
2008-12-16 14:55:00,2.56,2.57,2.55,2.57,2468000.0,2.56,2.57,2.55,2.57,2468000.0
2008-12-16 15:00:00,2.57,2.58,2.55,2.56,1996000.0,2.57,2.58,2.55,2.56,1996000.0
2008-12-16 15:05:00,2.56,2.59,2.56,2.59,2926000.0,2.56,2.59,2.56,2.59,2926000.0
2008-12-16 15:10:00,2.59,2.63,2.59,2.61,4622000.0,2.59,2.63,2.59,2.61,4622000.0
2008-12-16 15:15:00,2.61,2.64,2.61,2.62,4690000.0,2.61,2.64,2.61,2.62,4690000.0
2008-12-16 15:20:00,2.62,2.65,2.62,2.64,3950000.0,2.62,2.65,2.62,2.64,3950000.0
2008-12-16 15:25:00,2.63,2.65,2.63,2.63,4022000.0,2.63,2.65,2.63,2.63,4022000.0
2008-12-16 15:30:00,2.64,2.65,2.61,2.62,3472000.0,2.64,2.65,2.61,2.62,3472000.0
2008-12-16 15:35:00,2.62,2.63,2.61,2.63,3880000.0,2.62,2.63,2.61,2.63,3880000.0
2008-12-16 15:40:00,2.63,2.63,2.61,2.63,3786000.0,2.63,2.63,2.61,2.63,3786000.0
2008-12-16 15:45:00,2.62,2.63,2.6,2.6,5364000.0,2.62,2.63,2.6,2.6,5364000.0
2008-12-16 15:50:00,2.6,2.63,2.6,2.63,5338000.0,2.6,2.63,2.6,2.63,5338000.0
2008-12-16 15:55:00,2.63,2.64,2.62,2.62,5200000.0,2.63,2.64,2.62,2.62,5200000.0
2008-12-17 09:30:00,2.61,2.64,2.59,2.61,4634000.0,2.61,2.64,2.59,2.61,4634000.0
2008-12-17 09:35:00,2.61,2.61,2.6,2.61,3348000.0,2.61,2.61,2.6,2.61,3348000.0
2008-12-17 09:40:00,2.61,2.61,2.58,2.59,3964000.0,2.61,2.61,2.58,2.59,3964000.0
2008-12-17 09:45:00,2.59,2.63,2.59,2.62,2260000.0,2.59,2.63,2.59,2.62,2260000.0
2008-12-17 09:50:00,2.63,2.63,2.61,2.63,1996000.0,2.63,2.63,2.61,2.63,1996000.0
2008-12-17 09:55:00,2.63,2.63,2.61,2.61,1570000.0,2.63,2.63,2.61,2.61,1570000.0
2008-12-17 10:00:00,2.61,2.61,2.6,2.61,1510000.0,2.61,2.61,2.6,2.61,1510000.0
2008-12-17 10:05:00,2.61,2.61,2.58,2.59,4406000.0,2.61,2.61,2.58,2.59,4406000.0
2008-12-17 10:10:00,2.59,2.6,2.59,2.6,2930000.0,2.59,2.6,2.59,2.6,2930000.0
2008-12-17 10:15:00,2.6,2.61,2.59,2.6,1882000.0,2.6,2.61,2.59,2.6,1882000.0
2008-12-17 10:20:00,2.6,2.61,2.59,2.6,1630000.0,2.6,2.61,2.59,2.6,1630000.0
2008-12-17 10:25:00,2.6,2.6,2.59,2.6,1854000.0,2.6,2.6,2.59,2.6,1854000.0
2008-12-17 10:30:00,2.6,2.6,2.59,2.6,1556000.0,2.6,2.6,2.59,2.6,1556000.0
2008-12-17 10:35:00,2.59,2.6,2.59,2.59,1838000.0,2.59,2.6,2.59,2.59,1838000.0
2008-12-17 10:40:00,2.59,2.6,2.59,2.6,1408000.0,2.59,2.6,2.59,2.6,1408000.0
2008-12-17 10:45:00,2.6,2.61,2.59,2.59,1104000.0,2.6,2.61,2.59,2.59,1104000.0
2008-12-17 10:50:00,2.59,2.6,2.59,2.6,1752000.0,2.59,2.6,2.59,2.6,1752000.0
2008-12-17 10:55:00,2.6,2.61,2.6,2.61,1388000.0,2.6,2.61,2.6,2.61,1388000.0
2008-12-17 11:00:00,2.61,2.62,2.6,2.61,1336000.0,2.61,2.62,2.6,2.61,1336000.0
2008-12-17 11:05:00,2.61,2.61,2.6,2.61,1204000.0,2.61,2.61,2.6,2.61,1204000.0
2008-12-17 11:10:00,2.61,2.61,2.6,2.61,1006000.0,2.61,2.61,2.6,2.61,1006000.0
2008-12-17 11:15:00,2.61,2.61,2.6,2.6,1216000.0,2.61,2.61,2.6,2.6,1216000.0
2008-12-17 11:20:00,2.6,2.62,2.6,2.61,1216000.0,2.6,2.62,2.6,2.61,1216000.0
2008-12-17 11:25:00,2.61,2.62,2.61,2.62,1272000.0,2.61,2.62,2.61,2.62,1272000.0
2008-12-17 11:30:00,2.62,2.62,2.61,2.62,1100000.0,2.62,2.62,2.61,2.62,1100000.0
2008-12-17 11:35:00,2.62,2.63,2.61,2.62,988000.0,2.62,2.63,2.61,2.62,988000.0
2008-12-17 11:40:00,2.62,2.63,2.62,2.62,1328000.0,2.62,2.63,2.62,2.62,1328000.0
2008-12-17 11:45:00,2.62,2.63,2.62,2.62,626000.0,2.62,2.63,2.62,2.62,626000.0
2008-12-17 11:50:00,2.62,2.63,2.62,2.62,770000.0,2.62,2.63,2.62,2.62,770000.0
2008-12-17 11:55:00,2.62,2.64,2.62,2.64,2414000.0,2.62,2.64,2.62,2.64,2414000.0
2008-12-17 12:00:00,2.64,2.64,2.63,2.63,1220000.0,2.64,2.64,2.63,2.63,1220000.0
2008-12-17 12:05:00,2.63,2.67,2.63,2.66,3226000.0,2.63,2.67,2.63,2.66,3226000.0
2008-12-17 12:10:00,2.66,2.68,2.65,2.66,2380000.0,2.66,2.68,2.65,2.66,2380000.0
2008-12-17 12:15:00,2.66,2.66,2.65,2.65,1524000.0,2.66,2.66,2.65,2.65,1524000.0
2008-12-17 12:20:00,2.65,2.66,2.64,2.64,1720000.0,2.65,2.66,2.64,2.64,1720000.0
2008-12-17 12:25:00,2.64,2.64,2.64,2.64,1244000.0,2.64,2.64,2.64,2.64,1244000.0
2008-12-17 12:30:00,2.64,2.66,2.63,2.65,2544000.0,2.64,2.66,2.63,2.65,2544000.0
2008-12-17 12:35:00,2.65,2.66,2.64,2.65,1616000.0,2.65,2.66,2.64,2.65,1616000.0
2008-12-17 12:40:00,2.65,2.65,2.64,2.65,1140000.0,2.65,2.65,2.64,2.65,1140000.0
2008-12-17 12:45:00,2.65,2.65,2.65,2.65,826000.0,2.65,2.65,2.65,2.65,826000.0
2008-12-17 12:50:00,2.65,2.66,2.65,2.66,1730000.0,2.65,2.66,2.65,2.66,1730000.0
2008-12-17 12:55:00,2.66,2.67,2.65,2.65,2322000.0,2.66,2.67,2.65,2.65,2322000.0
2008-12-17 13:00:00,2.65,2.66,2.65,2.65,1054000.0,2.65,2.66,2.65,2.65,1054000.0
2008-12-17 13:05:00,2.65,2.65,2.65,2.65,964000.0,2.65,2.65,2.65,2.65,964000.0
2008-12-17 13:10:00,2.65,2.66,2.64,2.65,1628000.0,2.65,2.66,2.64,2.65,1628000.0
2008-12-17 13:15:00,2.65,2.66,2.65,2.65,900000.0,2.65,2.66,2.65,2.65,900000.0
2008-12-17 13:20:00,2.65,2.66,2.65,2.66,860000.0,2.65,2.66,2.65,2.66,860000.0
2008-12-17 13:25:00,2.66,2.67,2.65,2.65,902000.0,2.66,2.67,2.65,2.65,902000.0
2008-12-17 13:30:00,2.65,2.66,2.65,2.66,518000.0,2.65,2.66,2.65,2.66,518000.0
2008-12-17 13:35:00,2.66,2.67,2.65,2.66,1404000.0,2.66,2.67,2.65,2.66,1404000.0
2008-12-17 13:40:00,2.67,2.67,2.65,2.67,1080000.0,2.67,2.67,2.65,2.67,1080000.0
2008-12-17 13:45:00,2.67,2.67,2.66,2.67,2290000.0,2.67,2.67,2.66,2.67,2290000.0
2008-12-17 13:50:00,2.67,2.67,2.67,2.67,2258000.0,2.67,2.67,2.67,2.67,2258000.0
2008-12-17 13:55:00,2.67,2.68,2.66,2.68,2586000.0,2.67,2.68,2.66,2.68,2586000.0
2008-12-17 14:00:00,2.68,2.68,2.67,2.68,2308000.0,2.68,2.68,2.67,2.68,2308000.0
2008-12-17 14:05:00,2.68,2.68,2.67,2.67,1150000.0,2.68,2.68,2.67,2.67,1150000.0
2008-12-17 14:10:00,2.68,2.68,2.66,2.68,1254000.0,2.68,2.68,2.66,2.68,1254000.0
2008-12-17 14:15:00,2.68,2.69,2.67,2.67,1896000.0,2.68,2.69,2.67,2.67,1896000.0
2008-12-17 14:20:00,2.68,2.68,2.67,2.67,1900000.0,2.68,2.68,2.67,2.67,1900000.0
2008-12-17 14:25:00,2.67,2.67,2.66,2.66,1484000.0,2.67,2.67,2.66,2.66,1484000.0
2008-12-17 14:30:00,2.66,2.67,2.66,2.67,2570000.0,2.66,2.67,2.66,2.67,2570000.0
2008-12-17 14:35:00,2.66,2.68,2.66,2.67,3178000.0,2.66,2.68,2.66,2.67,3178000.0
2008-12-17 14:40:00,2.67,2.68,2.67,2.67,2584000.0,2.67,2.68,2.67,2.67,2584000.0
2008-12-17 14:45:00,2.67,2.69,2.67,2.69,2326000.0,2.67,2.69,2.67,2.69,2326000.0
2008-12-17 14:50:00,2.69,2.69,2.68,2.68,2262000.0,2.69,2.69,2.68,2.68,2262000.0
2008-12-17 14:55:00,2.68,2.69,2.67,2.69,2610000.0,2.68,2.69,2.67,2.69,2610000.0
2008-12-17 15:00:00,2.69,2.7,2.69,2.7,4252000.0,2.69,2.7,2.69,2.7,4252000.0
2008-12-17 15:05:00,2.7,2.72,2.69,2.7,4934000.0,2.7,2.72,2.69,2.7,4934000.0
2008-12-17 15:10:00,2.7,2.71,2.7,2.71,3218000.0,2.7,2.71,2.7,2.71,3218000.0
2008-12-17 15:15:00,2.71,2.73,2.71,2.72,5722000.0,2.71,2.73,2.71,2.72,5722000.0
2008-12-17 15:20:00,2.72,2.74,2.72,2.72,7620000.0,2.72,2.74,2.72,2.72,7620000.0
2008-12-17 15:25:00,2.72,2.73,2.7,2.71,3484000.0,2.72,2.73,2.7,2.71,3484000.0
2008-12-17 15:30:00,2.71,2.71,2.7,2.7,2376000.0,2.71,2.71,2.7,2.7,2376000.0
2008-12-17 15:35:00,2.7,2.71,2.69,2.7,2562000.0,2.7,2.71,2.69,2.7,2562000.0
2008-12-17 15:40:00,2.7,2.71,2.7,2.7,3436000.0,2.7,2.71,2.7,2.7,3436000.0
2008-12-17 15:45:00,2.7,2.71,2.69,2.71,3344000.0,2.7,2.71,2.69,2.71,3344000.0
2008-12-17 15:50:00,2.71,2.71,2.69,2.7,4622000.0,2.71,2.71,2.69,2.7,4622000.0
2008-12-17 15:55:00,2.7,2.7,2.65,2.66,10032000.0,2.7,2.7,2.65,2.66,10032000.0
2008-12-18 09:30:00,2.65,2.68,2.64,2.67,3414000.0,2.65,2.68,2.64,2.67,3414000.0
2008-12-18 09:35:00,2.67,2.7,2.67,2.68,3172000.0,2.67,2.7,2.67,2.68,3172000.0
2008-12-18 09:40:00,2.68,2.7,2.67,2.69,2952000.0,2.68,2.7,2.67,2.69,2952000.0
2008-12-18 09:45:00,2.69,2.71,2.68,2.68,3242000.0,2.69,2.71,2.68,2.68,3242000.0
2008-12-18 09:50:00,2.68,2.68,2.66,2.66,2384000.0,2.68,2.68,2.66,2.66,2384000.0
2008-12-18 09:55:00,2.66,2.69,2.66,2.67,2568000.0,2.66,2.69,2.66,2.67,2568000.0
2008-12-18 10:00:00,2.67,2.69,2.67,2.69,2210000.0,2.67,2.69,2.67,2.69,2210000.0
2008-12-18 10:05:00,2.69,2.7,2.68,2.69,1358000.0,2.69,2.7,2.68,2.69,1358000.0
2008-12-18 10:10:00,2.69,2.7,2.68,2.68,2106000.0,2.69,2.7,2.68,2.68,2106000.0
2008-12-18 10:15:00,2.68,2.7,2.68,2.68,1348000.0,2.68,2.7,2.68,2.68,1348000.0
2008-12-18 10:20:00,2.68,2.69,2.68,2.69,1164000.0,2.68,2.69,2.68,2.69,1164000.0
2008-12-18 10:25:00,2.69,2.7,2.69,2.7,1870000.0,2.69,2.7,2.69,2.7,1870000.0
2008-12-18 10:30:00,2.7,2.71,2.69,2.7,1978000.0,2.7,2.71,2.69,2.7,1978000.0
2008-12-18 10:35:00,2.7,2.71,2.7,2.71,1844000.0,2.7,2.71,2.7,2.71,1844000.0
2008-12-18 10:40:00,2.71,2.72,2.7,2.71,4332000.0,2.71,2.72,2.7,2.71,4332000.0
2008-12-18 10:45:00,2.71,2.71,2.7,2.7,1552000.0,2.71,2.71,2.7,2.7,1552000.0
2008-12-18 10:50:00,2.7,2.7,2.69,2.7,2320000.0,2.7,2.7,2.69,2.7,2320000.0
2008-12-18 10:55:00,2.7,2.71,2.69,2.71,2006000.0,2.7,2.71,2.69,2.71,2006000.0
2008-12-18 11:00:00,2.71,2.73,2.71,2.73,2294000.0,2.71,2.73,2.71,2.73,2294000.0
2008-12-18 11:05:00,2.73,2.74,2.72,2.72,3060000.0,2.73,2.74,2.72,2.72,3060000.0
2008-12-18 11:10:00,2.72,2.72,2.69,2.69,2542000.0,2.72,2.72,2.69,2.69,2542000.0
2008-12-18 11:15:00,2.69,2.7,2.69,2.69,936000.0,2.69,2.7,2.69,2.69,936000.0
2008-12-18 11:20:00,2.69,2.69,2.68,2.69,1386000.0,2.69,2.69,2.68,2.69,1386000.0
2008-12-18 11:25:00,2.69,2.69,2.67,2.68,1574000.0,2.69,2.69,2.67,2.68,1574000.0
2008-12-18 11:30:00,2.68,2.69,2.68,2.69,612000.0,2.68,2.69,2.68,2.69,612000.0
2008-12-18 11:35:00,2.69,2.69,2.68,2.68,672000.0,2.69,2.69,2.68,2.68,672000.0
2008-12-18 11:40:00,2.68,2.69,2.68,2.69,1084000.0,2.68,2.69,2.68,2.69,1084000.0
2008-12-18 11:45:00,2.69,2.72,2.69,2.7,1926000.0,2.69,2.72,2.69,2.7,1926000.0
2008-12-18 11:50:00,2.7,2.7,2.69,2.7,1092000.0,2.7,2.7,2.69,2.7,1092000.0
2008-12-18 11:55:00,2.7,2.72,2.7,2.72,1244000.0,2.7,2.72,2.7,2.72,1244000.0
2008-12-18 12:00:00,2.72,2.72,2.7,2.7,1346000.0,2.72,2.72,2.7,2.7,1346000.0
2008-12-18 12:05:00,2.7,2.7,2.7,2.7,528000.0,2.7,2.7,2.7,2.7,528000.0
2008-12-18 12:10:00,2.7,2.71,2.7,2.71,544000.0,2.7,2.71,2.7,2.71,544000.0
2008-12-18 12:15:00,2.71,2.71,2.7,2.7,574000.0,2.71,2.71,2.7,2.7,574000.0
2008-12-18 12:20:00,2.7,2.71,2.7,2.7,1170000.0,2.7,2.71,2.7,2.7,1170000.0
2008-12-18 12:25:00,2.7,2.71,2.7,2.7,880000.0,2.7,2.71,2.7,2.7,880000.0
2008-12-18 12:30:00,2.7,2.71,2.7,2.71,904000.0,2.7,2.71,2.7,2.71,904000.0
2008-12-18 12:35:00,2.71,2.71,2.7,2.7,1316000.0,2.71,2.71,2.7,2.7,1316000.0
2008-12-18 12:40:00,2.7,2.71,2.7,2.7,1608000.0,2.7,2.71,2.7,2.7,1608000.0
2008-12-18 12:45:00,2.7,2.71,2.7,2.71,1042000.0,2.7,2.71,2.7,2.71,1042000.0
2008-12-18 12:50:00,2.71,2.71,2.7,2.7,552000.0,2.71,2.71,2.7,2.7,552000.0
2008-12-18 12:55:00,2.7,2.71,2.7,2.71,544000.0,2.7,2.71,2.7,2.71,544000.0
2008-12-18 13:00:00,2.71,2.72,2.7,2.71,836000.0,2.71,2.72,2.7,2.71,836000.0
2008-12-18 13:05:00,2.7,2.71,2.7,2.71,594000.0,2.7,2.71,2.7,2.71,594000.0
2008-12-18 13:10:00,2.7,2.71,2.7,2.71,470000.0,2.7,2.71,2.7,2.71,470000.0
2008-12-18 13:15:00,2.71,2.72,2.71,2.71,806000.0,2.71,2.72,2.71,2.71,806000.0
2008-12-18 13:20:00,2.71,2.71,2.7,2.71,462000.0,2.71,2.71,2.7,2.71,462000.0
2008-12-18 13:25:00,2.71,2.71,2.7,2.7,788000.0,2.71,2.71,2.7,2.7,788000.0
2008-12-18 13:30:00,2.7,2.7,2.7,2.7,482000.0,2.7,2.7,2.7,2.7,482000.0
2008-12-18 13:35:00,2.7,2.7,2.69,2.69,938000.0,2.7,2.7,2.69,2.69,938000.0
2008-12-18 13:40:00,2.69,2.69,2.68,2.68,912000.0,2.69,2.69,2.68,2.68,912000.0
2008-12-18 13:45:00,2.68,2.68,2.66,2.67,2132000.0,2.68,2.68,2.66,2.67,2132000.0
2008-12-18 13:50:00,2.67,2.67,2.66,2.66,1286000.0,2.67,2.67,2.66,2.66,1286000.0
2008-12-18 13:55:00,2.67,2.67,2.66,2.67,830000.0,2.67,2.67,2.66,2.67,830000.0
2008-12-18 14:00:00,2.67,2.68,2.67,2.68,942000.0,2.67,2.68,2.67,2.68,942000.0
2008-12-18 14:05:00,2.68,2.68,2.67,2.67,440000.0,2.68,2.68,2.67,2.67,440000.0
2008-12-18 14:10:00,2.67,2.68,2.67,2.67,826000.0,2.67,2.68,2.67,2.67,826000.0
2008-12-18 14:15:00,2.67,2.67,2.66,2.66,742000.0,2.67,2.67,2.66,2.66,742000.0
2008-12-18 14:20:00,2.66,2.66,2.64,2.64,1966000.0,2.66,2.66,2.64,2.64,1966000.0
2008-12-18 14:25:00,2.64,2.65,2.64,2.65,1182000.0,2.64,2.65,2.64,2.65,1182000.0
2008-12-18 14:30:00,2.65,2.66,2.65,2.65,868000.0,2.65,2.66,2.65,2.65,868000.0
2008-12-18 14:35:00,2.65,2.66,2.65,2.65,632000.0,2.65,2.66,2.65,2.65,632000.0
2008-12-18 14:40:00,2.65,2.66,2.65,2.65,660000.0,2.65,2.66,2.65,2.65,660000.0
2008-12-18 14:45:00,2.65,2.66,2.64,2.66,1652000.0,2.65,2.66,2.64,2.66,1652000.0
2008-12-18 14:50:00,2.66,2.67,2.65,2.67,1970000.0,2.66,2.67,2.65,2.67,1970000.0
2008-12-18 14:55:00,2.67,2.67,2.65,2.65,1466000.0,2.67,2.67,2.65,2.65,1466000.0
2008-12-18 15:00:00,2.65,2.65,2.64,2.64,1764000.0,2.65,2.65,2.64,2.64,1764000.0
2008-12-18 15:05:00,2.65,2.65,2.64,2.65,954000.0,2.65,2.65,2.64,2.65,954000.0
2008-12-18 15:10:00,2.64,2.65,2.63,2.63,1256000.0,2.64,2.65,2.63,2.63,1256000.0
2008-12-18 15:15:00,2.63,2.63,2.62,2.63,2440000.0,2.63,2.63,2.62,2.63,2440000.0
2008-12-18 15:20:00,2.63,2.63,2.58,2.58,6102000.0,2.63,2.63,2.58,2.58,6102000.0
2008-12-18 15:25:00,2.58,2.58,2.56,2.57,5754000.0,2.58,2.58,2.56,2.57,5754000.0
2008-12-18 15:30:00,2.57,2.6,2.57,2.59,4774000.0,2.57,2.6,2.57,2.59,4774000.0
2008-12-18 15:35:00,2.59,2.62,2.59,2.6,3604000.0,2.59,2.62,2.59,2.6,3604000.0
2008-12-18 15:40:00,2.6,2.61,2.6,2.6,2650000.0,2.6,2.61,2.6,2.6,2650000.0
2008-12-18 15:45:00,2.61,2.61,2.6,2.61,3248000.0,2.61,2.61,2.6,2.61,3248000.0
2008-12-18 15:50:00,2.6,2.61,2.59,2.59,5006000.0,2.6,2.61,2.59,2.59,5006000.0
2008-12-18 15:55:00,2.59,2.61,2.59,2.6,6972000.0,2.59,2.61,2.59,2.6,6972000.0
2008-12-19 09:30:00,2.58,2.59,2.55,2.58,23842000.0,2.58,2.59,2.55,2.58,23842000.0
2008-12-19 09:35:00,2.58,2.61,2.58,2.58,3086000.0,2.58,2.61,2.58,2.58,3086000.0
2008-12-19 09:40:00,2.58,2.61,2.58,2.58,2332000.0,2.58,2.61,2.58,2.58,2332000.0
2008-12-19 09:45:00,2.58,2.59,2.58,2.59,2182000.0,2.58,2.59,2.58,2.59,2182000.0
2008-12-19 09:50:00,2.59,2.6,2.58,2.58,2682000.0,2.59,2.6,2.58,2.58,2682000.0
2008-12-19 09:55:00,2.58,2.59,2.58,2.58,1730000.0,2.58,2.59,2.58,2.58,1730000.0
2008-12-19 10:00:00,2.58,2.59,2.58,2.58,1270000.0,2.58,2.59,2.58,2.58,1270000.0
2008-12-19 10:05:00,2.58,2.58,2.58,2.58,1652000.0,2.58,2.58,2.58,2.58,1652000.0
2008-12-19 10:10:00,2.58,2.6,2.58,2.59,1548000.0,2.58,2.6,2.58,2.59,1548000.0
2008-12-19 10:15:00,2.59,2.6,2.59,2.59,1636000.0,2.59,2.6,2.59,2.59,1636000.0
2008-12-19 10:20:00,2.59,2.59,2.59,2.59,1660000.0,2.59,2.59,2.59,2.59,1660000.0
2008-12-19 10:25:00,2.59,2.6,2.59,2.6,2660000.0,2.59,2.6,2.59,2.6,2660000.0
2008-12-19 10:30:00,2.6,2.6,2.6,2.6,1412000.0,2.6,2.6,2.6,2.6,1412000.0
2008-12-19 10:35:00,2.6,2.61,2.6,2.61,2114000.0,2.6,2.61,2.6,2.61,2114000.0
2008-12-19 10:40:00,2.61,2.64,2.61,2.64,3996000.0,2.61,2.64,2.61,2.64,3996000.0
2008-12-19 10:45:00,2.64,2.65,2.63,2.63,3010000.0,2.64,2.65,2.63,2.63,3010000.0
2008-12-19 10:50:00,2.63,2.63,2.62,2.63,1404000.0,2.63,2.63,2.62,2.63,1404000.0
2008-12-19 10:55:00,2.63,2.63,2.61,2.61,1642000.0,2.63,2.63,2.61,2.61,1642000.0
2008-12-19 11:00:00,2.61,2.63,2.61,2.62,1552000.0,2.61,2.63,2.61,2.62,1552000.0
2008-12-19 11:05:00,2.62,2.62,2.61,2.61,1304000.0,2.62,2.62,2.61,2.61,1304000.0
2008-12-19 11:10:00,2.61,2.62,2.61,2.61,934000.0,2.61,2.62,2.61,2.61,934000.0
2008-12-19 11:15:00,2.61,2.61,2.6,2.61,1112000.0,2.61,2.61,2.6,2.61,1112000.0
2008-12-19 11:20:00,2.61,2.62,2.61,2.62,854000.0,2.61,2.62,2.61,2.62,854000.0
2008-12-19 11:25:00,2.61,2.62,2.6,2.6,1398000.0,2.61,2.62,2.6,2.6,1398000.0
2008-12-19 11:30:00,2.6,2.61,2.6,2.6,1600000.0,2.6,2.61,2.6,2.6,1600000.0
2008-12-19 11:35:00,2.6,2.61,2.6,2.6,852000.0,2.6,2.61,2.6,2.6,852000.0
2008-12-19 11:40:00,2.6,2.6,2.6,2.6,922000.0,2.6,2.6,2.6,2.6,922000.0
2008-12-19 11:45:00,2.6,2.6,2.6,2.6,1030000.0,2.6,2.6,2.6,2.6,1030000.0
2008-12-19 11:50:00,2.6,2.6,2.6,2.6,1006000.0,2.6,2.6,2.6,2.6,1006000.0
2008-12-19 11:55:00,2.6,2.6,2.59,2.59,1310000.0,2.6,2.6,2.59,2.59,1310000.0
2008-12-19 12:00:00,2.59,2.6,2.59,2.59,988000.0,2.59,2.6,2.59,2.59,988000.0
2008-12-19 12:05:00,2.59,2.59,2.58,2.58,1096000.0,2.59,2.59,2.58,2.58,1096000.0
2008-12-19 12:10:00,2.58,2.59,2.58,2.59,812000.0,2.58,2.59,2.58,2.59,812000.0
2008-12-19 12:15:00,2.59,2.59,2.58,2.58,672000.0,2.59,2.59,2.58,2.58,672000.0
2008-12-19 12:20:00,2.58,2.58,2.57,2.57,762000.0,2.58,2.58,2.57,2.57,762000.0
2008-12-19 12:25:00,2.58,2.58,2.57,2.57,780000.0,2.58,2.58,2.57,2.57,780000.0
2008-12-19 12:30:00,2.57,2.58,2.57,2.57,1224000.0,2.57,2.58,2.57,2.57,1224000.0
2008-12-19 12:35:00,2.57,2.57,2.57,2.57,658000.0,2.57,2.57,2.57,2.57,658000.0
2008-12-19 12:40:00,2.57,2.58,2.57,2.58,2260000.0,2.57,2.58,2.57,2.58,2260000.0
2008-12-19 12:45:00,2.58,2.58,2.57,2.58,1388000.0,2.58,2.58,2.57,2.58,1388000.0
2008-12-19 12:50:00,2.58,2.58,2.57,2.57,2544000.0,2.58,2.58,2.57,2.57,2544000.0
2008-12-19 12:55:00,2.57,2.57,2.57,2.57,934000.0,2.57,2.57,2.57,2.57,934000.0
2008-12-19 13:00:00,2.57,2.58,2.57,2.57,610000.0,2.57,2.58,2.57,2.57,610000.0
2008-12-19 13:05:00,2.57,2.57,2.57,2.57,698000.0,2.57,2.57,2.57,2.57,698000.0
2008-12-19 13:10:00,2.57,2.57,2.57,2.57,764000.0,2.57,2.57,2.57,2.57,764000.0
2008-12-19 13:15:00,2.57,2.57,2.57,2.57,964000.0,2.57,2.57,2.57,2.57,964000.0
2008-12-19 13:20:00,2.57,2.57,2.57,2.57,444000.0,2.57,2.57,2.57,2.57,444000.0
2008-12-19 13:25:00,2.57,2.57,2.57,2.57,648000.0,2.57,2.57,2.57,2.57,648000.0
2008-12-19 13:30:00,2.57,2.58,2.57,2.57,1422000.0,2.57,2.58,2.57,2.57,1422000.0
2008-12-19 13:35:00,2.57,2.57,2.57,2.57,996000.0,2.57,2.57,2.57,2.57,996000.0
2008-12-19 13:40:00,2.57,2.58,2.57,2.58,1626000.0,2.57,2.58,2.57,2.58,1626000.0
2008-12-19 13:45:00,2.58,2.58,2.57,2.57,1720000.0,2.58,2.58,2.57,2.57,1720000.0
2008-12-19 13:50:00,2.57,2.57,2.56,2.57,1208000.0,2.57,2.57,2.56,2.57,1208000.0
2008-12-19 13:55:00,2.57,2.57,2.57,2.57,598000.0,2.57,2.57,2.57,2.57,598000.0
2008-12-19 14:00:00,2.57,2.58,2.57,2.57,1042000.0,2.57,2.58,2.57,2.57,1042000.0
2008-12-19 14:05:00,2.57,2.57,2.56,2.57,910000.0,2.57,2.57,2.56,2.57,910000.0
2008-12-19 14:10:00,2.57,2.57,2.56,2.56,578000.0,2.57,2.57,2.56,2.56,578000.0
2008-12-19 14:15:00,2.56,2.57,2.56,2.57,366000.0,2.56,2.57,2.56,2.57,366000.0
2008-12-19 14:20:00,2.57,2.57,2.56,2.56,1046000.0,2.57,2.57,2.56,2.56,1046000.0
2008-12-19 14:25:00,2.56,2.57,2.56,2.57,1200000.0,2.56,2.57,2.56,2.57,1200000.0
2008-12-19 14:30:00,2.57,2.57,2.56,2.57,892000.0,2.57,2.57,2.56,2.57,892000.0
2008-12-19 14:35:00,2.57,2.57,2.57,2.57,652000.0,2.57,2.57,2.57,2.57,652000.0
2008-12-19 14:40:00,2.57,2.58,2.57,2.58,754000.0,2.57,2.58,2.57,2.58,754000.0
2008-12-19 14:45:00,2.58,2.59,2.58,2.58,1322000.0,2.58,2.59,2.58,2.58,1322000.0
2008-12-19 14:50:00,2.58,2.58,2.57,2.57,1136000.0,2.58,2.58,2.57,2.57,1136000.0
2008-12-19 14:55:00,2.57,2.58,2.57,2.57,928000.0,2.57,2.58,2.57,2.57,928000.0
2008-12-19 15:00:00,2.57,2.57,2.57,2.57,1134000.0,2.57,2.57,2.57,2.57,1134000.0
2008-12-19 15:05:00,2.57,2.58,2.57,2.57,2168000.0,2.57,2.58,2.57,2.57,2168000.0
2008-12-19 15:10:00,2.57,2.57,2.56,2.56,2222000.0,2.57,2.57,2.56,2.56,2222000.0
2008-12-19 15:15:00,2.56,2.56,2.55,2.56,3002000.0,2.56,2.56,2.55,2.56,3002000.0
2008-12-19 15:20:00,2.56,2.57,2.55,2.56,3606000.0,2.56,2.57,2.55,2.56,3606000.0
2008-12-19 15:25:00,2.56,2.57,2.56,2.56,3192000.0,2.56,2.57,2.56,2.56,3192000.0
2008-12-19 15:30:00,2.56,2.56,2.56,2.56,1948000.0,2.56,2.56,2.56,2.56,1948000.0
2008-12-19 15:35:00,2.56,2.56,2.55,2.56,2224000.0,2.56,2.56,2.55,2.56,2224000.0
2008-12-19 15:40:00,2.56,2.57,2.55,2.56,3920000.0,2.56,2.57,2.55,2.56,3920000.0
2008-12-19 15:45:00,2.56,2.56,2.55,2.56,2956000.0,2.56,2.56,2.55,2.56,2956000.0
2008-12-19 15:50:00,2.56,2.6,2.56,2.59,12182000.0,2.56,2.6,2.56,2.59,12182000.0
2008-12-19 15:55:00,2.59,2.6,2.56,2.57,15082000.0,2.59,2.6,2.56,2.57,15082000.0
2008-12-22 09:30:00,2.57,2.58,2.52,2.55,7580000.0,2.57,2.58,2.52,2.55,7580000.0
2008-12-22 09:35:00,2.55,2.58,2.54,2.57,8100000.0,2.55,2.58,2.54,2.57,8100000.0
2008-12-22 09:40:00,2.58,2.58,2.56,2.58,2776000.0,2.58,2.58,2.56,2.58,2776000.0
2008-12-22 09:45:00,2.58,2.61,2.57,2.6,5206000.0,2.58,2.61,2.57,2.6,5206000.0
2008-12-22 09:50:00,2.6,2.61,2.59,2.6,3372000.0,2.6,2.61,2.59,2.6,3372000.0
2008-12-22 09:55:00,2.6,2.6,2.58,2.6,1936000.0,2.6,2.6,2.58,2.6,1936000.0
2008-12-22 10:00:00,2.6,2.6,2.58,2.58,1632000.0,2.6,2.6,2.58,2.58,1632000.0
2008-12-22 10:05:00,2.58,2.6,2.58,2.59,2050000.0,2.58,2.6,2.58,2.59,2050000.0
2008-12-22 10:10:00,2.59,2.6,2.58,2.59,1782000.0,2.59,2.6,2.58,2.59,1782000.0
2008-12-22 10:15:00,2.59,2.59,2.57,2.57,3560000.0,2.59,2.59,2.57,2.57,3560000.0
2008-12-22 10:20:00,2.57,2.57,2.55,2.56,3708000.0,2.57,2.57,2.55,2.56,3708000.0
2008-12-22 10:25:00,2.56,2.56,2.55,2.55,2438000.0,2.56,2.56,2.55,2.55,2438000.0
2008-12-22 10:30:00,2.55,2.56,2.55,2.55,2340000.0,2.55,2.56,2.55,2.55,2340000.0
2008-12-22 10:35:00,2.55,2.55,2.55,2.55,1986000.0,2.55,2.55,2.55,2.55,1986000.0
2008-12-22 10:40:00,2.55,2.55,2.55,2.55,2086000.0,2.55,2.55,2.55,2.55,2086000.0
2008-12-22 10:45:00,2.55,2.56,2.55,2.55,1374000.0,2.55,2.56,2.55,2.55,1374000.0
2008-12-22 10:50:00,2.55,2.55,2.55,2.55,1030000.0,2.55,2.55,2.55,2.55,1030000.0
2008-12-22 10:55:00,2.55,2.55,2.55,2.55,982000.0,2.55,2.55,2.55,2.55,982000.0
2008-12-22 11:00:00,2.55,2.55,2.55,2.55,1298000.0,2.55,2.55,2.55,2.55,1298000.0
2008-12-22 11:05:00,2.55,2.55,2.55,2.55,890000.0,2.55,2.55,2.55,2.55,890000.0
2008-12-22 11:10:00,2.55,2.55,2.55,2.55,856000.0,2.55,2.55,2.55,2.55,856000.0
2008-12-22 11:15:00,2.55,2.55,2.55,2.55,1480000.0,2.55,2.55,2.55,2.55,1480000.0
2008-12-22 11:20:00,2.56,2.56,2.55,2.55,886000.0,2.56,2.56,2.55,2.55,886000.0
2008-12-22 11:25:00,2.55,2.55,2.55,2.55,610000.0,2.55,2.55,2.55,2.55,610000.0
2008-12-22 11:30:00,2.55,2.55,2.54,2.54,2046000.0,2.55,2.55,2.54,2.54,2046000.0
2008-12-22 11:35:00,2.54,2.54,2.53,2.53,1224000.0,2.54,2.54,2.53,2.53,1224000.0
2008-12-22 11:40:00,2.53,2.53,2.53,2.53,1100000.0,2.53,2.53,2.53,2.53,1100000.0
2008-12-22 11:45:00,2.53,2.53,2.52,2.52,1194000.0,2.53,2.53,2.52,2.52,1194000.0
2008-12-22 11:50:00,2.52,2.52,2.51,2.51,1328000.0,2.52,2.52,2.51,2.51,1328000.0
2008-12-22 11:55:00,2.51,2.51,2.5,2.5,2692000.0,2.51,2.51,2.5,2.5,2692000.0
2008-12-22 12:00:00,2.5,2.51,2.5,2.51,4532000.0,2.5,2.51,2.5,2.51,4532000.0
2008-12-22 12:05:00,2.51,2.51,2.49,2.49,1920000.0,2.51,2.51,2.49,2.49,1920000.0
2008-12-22 12:10:00,2.49,2.5,2.49,2.49,506000.0,2.49,2.5,2.49,2.49,506000.0
2008-12-22 12:15:00,2.49,2.5,2.49,2.5,1748000.0,2.49,2.5,2.49,2.5,1748000.0
2008-12-22 12:20:00,2.5,2.5,2.5,2.5,1912000.0,2.5,2.5,2.5,2.5,1912000.0
2008-12-22 12:25:00,2.5,2.5,2.5,2.5,522000.0,2.5,2.5,2.5,2.5,522000.0
2008-12-22 12:30:00,2.5,2.51,2.5,2.51,1304000.0,2.5,2.51,2.5,2.51,1304000.0
2008-12-22 12:35:00,2.51,2.52,2.51,2.52,1322000.0,2.51,2.52,2.51,2.52,1322000.0
2008-12-22 12:40:00,2.52,2.53,2.51,2.52,1016000.0,2.52,2.53,2.51,2.52,1016000.0
2008-12-22 12:45:00,2.52,2.53,2.52,2.53,542000.0,2.52,2.53,2.52,2.53,542000.0
2008-12-22 12:50:00,2.53,2.54,2.52,2.53,1794000.0,2.53,2.54,2.52,2.53,1794000.0
2008-12-22 12:55:00,2.54,2.54,2.54,2.54,1056000.0,2.54,2.54,2.54,2.54,1056000.0
2008-12-22 13:00:00,2.54,2.55,2.54,2.55,1340000.0,2.54,2.55,2.54,2.55,1340000.0
2008-12-22 13:05:00,2.55,2.55,2.54,2.54,1240000.0,2.55,2.55,2.54,2.54,1240000.0
2008-12-22 13:10:00,2.54,2.55,2.54,2.55,1768000.0,2.54,2.55,2.54,2.55,1768000.0
2008-12-22 13:15:00,2.55,2.57,2.55,2.56,1768000.0,2.55,2.57,2.55,2.56,1768000.0
2008-12-22 13:20:00,2.56,2.57,2.56,2.56,726000.0,2.56,2.57,2.56,2.56,726000.0
2008-12-22 13:25:00,2.56,2.56,2.55,2.55,1230000.0,2.56,2.56,2.55,2.55,1230000.0
2008-12-22 13:30:00,2.55,2.55,2.54,2.54,1596000.0,2.55,2.55,2.54,2.54,1596000.0
2008-12-22 13:35:00,2.54,2.55,2.54,2.55,906000.0,2.54,2.55,2.54,2.55,906000.0
2008-12-22 13:40:00,2.55,2.55,2.55,2.55,748000.0,2.55,2.55,2.55,2.55,748000.0
2008-12-22 13:45:00,2.55,2.55,2.53,2.53,1438000.0,2.55,2.55,2.53,2.53,1438000.0
2008-12-22 13:50:00,2.53,2.54,2.53,2.54,278000.0,2.53,2.54,2.53,2.54,278000.0
2008-12-22 13:55:00,2.54,2.54,2.53,2.53,598000.0,2.54,2.54,2.53,2.53,598000.0
2008-12-22 14:00:00,2.53,2.54,2.53,2.54,468000.0,2.53,2.54,2.53,2.54,468000.0
2008-12-22 14:05:00,2.54,2.54,2.54,2.54,1000000.0,2.54,2.54,2.54,2.54,1000000.0
2008-12-22 14:10:00,2.54,2.54,2.53,2.53,660000.0,2.54,2.54,2.53,2.53,660000.0
2008-12-22 14:15:00,2.53,2.54,2.52,2.52,1544000.0,2.53,2.54,2.52,2.52,1544000.0
2008-12-22 14:20:00,2.52,2.53,2.52,2.52,680000.0,2.52,2.53,2.52,2.52,680000.0
2008-12-22 14:25:00,2.52,2.52,2.5,2.51,1144000.0,2.52,2.52,2.5,2.51,1144000.0
2008-12-22 14:30:00,2.51,2.52,2.5,2.51,922000.0,2.51,2.52,2.5,2.51,922000.0
2008-12-22 14:35:00,2.51,2.52,2.51,2.52,1186000.0,2.51,2.52,2.51,2.52,1186000.0
2008-12-22 14:40:00,2.52,2.52,2.51,2.51,694000.0,2.52,2.52,2.51,2.51,694000.0
2008-12-22 14:45:00,2.51,2.52,2.51,2.51,1834000.0,2.51,2.52,2.51,2.51,1834000.0
2008-12-22 14:50:00,2.51,2.51,2.5,2.5,2316000.0,2.51,2.51,2.5,2.5,2316000.0
2008-12-22 14:55:00,2.5,2.5,2.48,2.48,3120000.0,2.5,2.5,2.48,2.48,3120000.0
2008-12-22 15:00:00,2.48,2.49,2.47,2.47,3394000.0,2.48,2.49,2.47,2.47,3394000.0
2008-12-22 15:05:00,2.47,2.48,2.47,2.48,2822000.0,2.47,2.48,2.47,2.48,2822000.0
2008-12-22 15:10:00,2.48,2.48,2.47,2.48,2700000.0,2.48,2.48,2.47,2.48,2700000.0
2008-12-22 15:15:00,2.48,2.48,2.46,2.46,3900000.0,2.48,2.48,2.46,2.46,3900000.0
2008-12-22 15:20:00,2.46,2.51,2.45,2.45,3306000.0,2.46,2.51,2.45,2.45,3306000.0
2008-12-22 15:25:00,2.45,2.45,2.42,2.43,7412000.0,2.45,2.45,2.42,2.43,7412000.0
2008-12-22 15:30:00,2.43,2.44,2.43,2.44,4670000.0,2.43,2.44,2.43,2.44,4670000.0
2008-12-22 15:35:00,2.44,2.46,2.44,2.46,4202000.0,2.44,2.46,2.44,2.46,4202000.0
2008-12-22 15:40:00,2.46,2.47,2.46,2.46,4820000.0,2.46,2.47,2.46,2.46,4820000.0
2008-12-22 15:45:00,2.46,2.47,2.45,2.46,3844000.0,2.46,2.47,2.45,2.46,3844000.0
2008-12-22 15:50:00,2.46,2.49,2.46,2.48,4858000.0,2.46,2.49,2.46,2.48,4858000.0
2008-12-22 15:55:00,2.48,2.5,2.47,2.5,5744000.0,2.48,2.5,2.47,2.5,5744000.0
2008-12-23 09:30:00,2.51,2.54,2.51,2.54,2770000.0,2.51,2.54,2.51,2.54,2770000.0
2008-12-23 09:35:00,2.54,2.54,2.53,2.54,2330000.0,2.54,2.54,2.53,2.54,2330000.0
2008-12-23 09:40:00,2.54,2.56,2.54,2.55,4926000.0,2.54,2.56,2.54,2.55,4926000.0
2008-12-23 09:45:00,2.55,2.55,2.53,2.54,3948000.0,2.55,2.55,2.53,2.54,3948000.0
2008-12-23 09:50:00,2.54,2.55,2.54,2.55,2376000.0,2.54,2.55,2.54,2.55,2376000.0
2008-12-23 09:55:00,2.55,2.56,2.55,2.55,1930000.0,2.55,2.56,2.55,2.55,1930000.0
2008-12-23 10:00:00,2.55,2.56,2.54,2.55,2180000.0,2.55,2.56,2.54,2.55,2180000.0
2008-12-23 10:05:00,2.55,2.56,2.54,2.54,2216000.0,2.55,2.56,2.54,2.54,2216000.0
2008-12-23 10:10:00,2.54,2.55,2.54,2.55,1864000.0,2.54,2.55,2.54,2.55,1864000.0
2008-12-23 10:15:00,2.55,2.55,2.54,2.54,1840000.0,2.55,2.55,2.54,2.54,1840000.0
2008-12-23 10:20:00,2.54,2.55,2.54,2.55,1550000.0,2.54,2.55,2.54,2.55,1550000.0
2008-12-23 10:25:00,2.55,2.56,2.55,2.56,1428000.0,2.55,2.56,2.55,2.56,1428000.0
2008-12-23 10:30:00,2.56,2.57,2.56,2.57,1406000.0,2.56,2.57,2.56,2.57,1406000.0
2008-12-23 10:35:00,2.57,2.57,2.57,2.57,1298000.0,2.57,2.57,2.57,2.57,1298000.0
2008-12-23 10:40:00,2.57,2.57,2.56,2.57,1290000.0,2.57,2.57,2.56,2.57,1290000.0
2008-12-23 10:45:00,2.57,2.57,2.56,2.56,972000.0,2.57,2.57,2.56,2.56,972000.0
2008-12-23 10:50:00,2.56,2.57,2.55,2.56,918000.0,2.56,2.57,2.55,2.56,918000.0
2008-12-23 10:55:00,2.56,2.56,2.55,2.55,1320000.0,2.56,2.56,2.55,2.55,1320000.0
2008-12-23 11:00:00,2.55,2.57,2.55,2.56,1160000.0,2.55,2.57,2.55,2.56,1160000.0
2008-12-23 11:05:00,2.56,2.56,2.56,2.56,918000.0,2.56,2.56,2.56,2.56,918000.0
2008-12-23 11:10:00,2.56,2.56,2.56,2.56,676000.0,2.56,2.56,2.56,2.56,676000.0
2008-12-23 11:15:00,2.56,2.56,2.55,2.56,1236000.0,2.56,2.56,2.55,2.56,1236000.0
2008-12-23 11:20:00,2.56,2.56,2.55,2.56,774000.0,2.56,2.56,2.55,2.56,774000.0
2008-12-23 11:25:00,2.56,2.56,2.55,2.56,1124000.0,2.56,2.56,2.55,2.56,1124000.0
2008-12-23 11:30:00,2.56,2.56,2.56,2.56,962000.0,2.56,2.56,2.56,2.56,962000.0
2008-12-23 11:35:00,2.56,2.57,2.56,2.57,1078000.0,2.56,2.57,2.56,2.57,1078000.0
2008-12-23 11:40:00,2.57,2.57,2.56,2.57,1606000.0,2.57,2.57,2.56,2.57,1606000.0
2008-12-23 11:45:00,2.57,2.57,2.57,2.57,1102000.0,2.57,2.57,2.57,2.57,1102000.0
2008-12-23 11:50:00,2.57,2.58,2.56,2.56,1646000.0,2.57,2.58,2.56,2.56,1646000.0
2008-12-23 11:55:00,2.56,2.56,2.55,2.55,1320000.0,2.56,2.56,2.55,2.55,1320000.0
2008-12-23 12:00:00,2.55,2.55,2.55,2.55,1058000.0,2.55,2.55,2.55,2.55,1058000.0
2008-12-23 12:05:00,2.55,2.55,2.55,2.55,1472000.0,2.55,2.55,2.55,2.55,1472000.0
2008-12-23 12:10:00,2.55,2.55,2.55,2.55,842000.0,2.55,2.55,2.55,2.55,842000.0
2008-12-23 12:15:00,2.55,2.56,2.55,2.56,956000.0,2.55,2.56,2.55,2.56,956000.0
2008-12-23 12:20:00,2.56,2.56,2.55,2.55,782000.0,2.56,2.56,2.55,2.55,782000.0
2008-12-23 12:25:00,2.55,2.56,2.55,2.56,416000.0,2.55,2.56,2.55,2.56,416000.0
2008-12-23 12:30:00,2.56,2.56,2.55,2.55,740000.0,2.56,2.56,2.55,2.55,740000.0
2008-12-23 12:35:00,2.55,2.55,2.55,2.55,1340000.0,2.55,2.55,2.55,2.55,1340000.0
2008-12-23 12:40:00,2.55,2.56,2.55,2.55,848000.0,2.55,2.56,2.55,2.55,848000.0
2008-12-23 12:45:00,2.55,2.55,2.55,2.55,496000.0,2.55,2.55,2.55,2.55,496000.0
2008-12-23 12:50:00,2.55,2.56,2.55,2.56,862000.0,2.55,2.56,2.55,2.56,862000.0
2008-12-23 12:55:00,2.56,2.56,2.56,2.56,838000.0,2.56,2.56,2.56,2.56,838000.0
2008-12-23 13:00:00,2.56,2.56,2.56,2.56,922000.0,2.56,2.56,2.56,2.56,922000.0
2008-12-23 13:05:00,2.56,2.57,2.56,2.56,818000.0,2.56,2.57,2.56,2.56,818000.0
2008-12-23 13:10:00,2.56,2.57,2.56,2.57,756000.0,2.56,2.57,2.56,2.57,756000.0
2008-12-23 13:15:00,2.57,2.57,2.56,2.57,1092000.0,2.57,2.57,2.56,2.57,1092000.0
2008-12-23 13:20:00,2.57,2.58,2.57,2.57,1376000.0,2.57,2.58,2.57,2.57,1376000.0
2008-12-23 13:25:00,2.57,2.57,2.56,2.57,1094000.0,2.57,2.57,2.56,2.57,1094000.0
2008-12-23 13:30:00,2.57,2.57,2.57,2.57,586000.0,2.57,2.57,2.57,2.57,586000.0
2008-12-23 13:35:00,2.57,2.57,2.57,2.57,922000.0,2.57,2.57,2.57,2.57,922000.0
2008-12-23 13:40:00,2.57,2.57,2.57,2.57,676000.0,2.57,2.57,2.57,2.57,676000.0
2008-12-23 13:45:00,2.57,2.57,2.57,2.57,716000.0,2.57,2.57,2.57,2.57,716000.0
2008-12-23 13:50:00,2.57,2.58,2.57,2.57,1048000.0,2.57,2.58,2.57,2.57,1048000.0
2008-12-23 13:55:00,2.57,2.58,2.57,2.58,2184000.0,2.57,2.58,2.57,2.58,2184000.0
2008-12-23 14:00:00,2.58,2.58,2.57,2.57,952000.0,2.58,2.58,2.57,2.57,952000.0
2008-12-23 14:05:00,2.57,2.57,2.56,2.57,1248000.0,2.57,2.57,2.56,2.57,1248000.0
2008-12-23 14:10:00,2.57,2.57,2.56,2.57,900000.0,2.57,2.57,2.56,2.57,900000.0
2008-12-23 14:15:00,2.57,2.58,2.56,2.58,1200000.0,2.57,2.58,2.56,2.58,1200000.0
2008-12-23 14:20:00,2.58,2.58,2.57,2.57,1218000.0,2.58,2.58,2.57,2.57,1218000.0
2008-12-23 14:25:00,2.57,2.57,2.56,2.56,1774000.0,2.57,2.57,2.56,2.56,1774000.0
2008-12-23 14:30:00,2.56,2.57,2.55,2.55,1528000.0,2.56,2.57,2.55,2.55,1528000.0
2008-12-23 14:35:00,2.55,2.55,2.54,2.55,1400000.0,2.55,2.55,2.54,2.55,1400000.0
2008-12-23 14:40:00,2.55,2.55,2.54,2.55,1054000.0,2.55,2.55,2.54,2.55,1054000.0
2008-12-23 14:45:00,2.55,2.55,2.54,2.54,1148000.0,2.55,2.55,2.54,2.54,1148000.0
2008-12-23 14:50:00,2.54,2.54,2.53,2.54,1362000.0,2.54,2.54,2.53,2.54,1362000.0
2008-12-23 14:55:00,2.54,2.54,2.53,2.53,798000.0,2.54,2.54,2.53,2.53,798000.0
2008-12-23 15:00:00,2.53,2.53,2.52,2.53,2174000.0,2.53,2.53,2.52,2.53,2174000.0
2008-12-23 15:05:00,2.53,2.53,2.52,2.53,1224000.0,2.53,2.53,2.52,2.53,1224000.0
2008-12-23 15:10:00,2.53,2.55,2.53,2.55,1462000.0,2.53,2.55,2.53,2.55,1462000.0
2008-12-23 15:15:00,2.55,2.55,2.54,2.55,760000.0,2.55,2.55,2.54,2.55,760000.0
2008-12-23 15:20:00,2.55,2.55,2.54,2.54,1056000.0,2.55,2.55,2.54,2.54,1056000.0
2008-12-23 15:25:00,2.55,2.56,2.54,2.55,1128000.0,2.55,2.56,2.54,2.55,1128000.0
2008-12-23 15:30:00,2.55,2.56,2.55,2.56,2568000.0,2.55,2.56,2.55,2.56,2568000.0
2008-12-23 15:35:00,2.56,2.56,2.55,2.56,1568000.0,2.56,2.56,2.55,2.56,1568000.0
2008-12-23 15:40:00,2.56,2.56,2.55,2.56,1640000.0,2.56,2.56,2.55,2.56,1640000.0
2008-12-23 15:45:00,2.56,2.56,2.56,2.56,2272000.0,2.56,2.56,2.56,2.56,2272000.0
2008-12-23 15:50:00,2.56,2.56,2.55,2.56,3232000.0,2.56,2.56,2.55,2.56,3232000.0
2008-12-23 15:55:00,2.56,2.56,2.55,2.56,4216000.0,2.56,2.56,2.55,2.56,4216000.0
2008-12-24 09:30:00,2.59,2.6,2.58,2.59,1528000.0,2.59,2.6,2.58,2.59,1528000.0
2008-12-24 09:35:00,2.59,2.6,2.58,2.58,1406000.0,2.59,2.6,2.58,2.58,1406000.0
2008-12-24 09:40:00,2.58,2.58,2.58,2.58,698000.0,2.58,2.58,2.58,2.58,698000.0
2008-12-24 09:45:00,2.58,2.58,2.56,2.56,920000.0,2.58,2.58,2.56,2.56,920000.0
2008-12-24 09:50:00,2.56,2.57,2.56,2.57,1672000.0,2.56,2.57,2.56,2.57,1672000.0
2008-12-24 09:55:00,2.57,2.57,2.56,2.57,1056000.0,2.57,2.57,2.56,2.57,1056000.0
2008-12-24 10:00:00,2.56,2.57,2.56,2.56,692000.0,2.56,2.57,2.56,2.56,692000.0
2008-12-24 10:05:00,2.56,2.56,2.55,2.55,1122000.0,2.56,2.56,2.55,2.55,1122000.0
2008-12-24 10:10:00,2.56,2.56,2.55,2.56,1342000.0,2.56,2.56,2.55,2.56,1342000.0
2008-12-24 10:15:00,2.56,2.57,2.56,2.56,792000.0,2.56,2.57,2.56,2.56,792000.0
2008-12-24 10:20:00,2.56,2.57,2.56,2.57,790000.0,2.56,2.57,2.56,2.57,790000.0
2008-12-24 10:25:00,2.57,2.57,2.56,2.56,470000.0,2.57,2.57,2.56,2.56,470000.0
2008-12-24 10:30:00,2.57,2.57,2.56,2.57,542000.0,2.57,2.57,2.56,2.57,542000.0
2008-12-24 10:35:00,2.57,2.57,2.57,2.57,1454000.0,2.57,2.57,2.57,2.57,1454000.0
2008-12-24 10:40:00,2.57,2.57,2.56,2.57,2090000.0,2.57,2.57,2.56,2.57,2090000.0
2008-12-24 10:45:00,2.57,2.58,2.57,2.58,1696000.0,2.57,2.58,2.57,2.58,1696000.0
2008-12-24 10:50:00,2.58,2.58,2.57,2.58,616000.0,2.58,2.58,2.57,2.58,616000.0
2008-12-24 10:55:00,2.58,2.58,2.57,2.57,474000.0,2.58,2.58,2.57,2.57,474000.0
2008-12-24 11:00:00,2.57,2.57,2.57,2.57,546000.0,2.57,2.57,2.57,2.57,546000.0
2008-12-24 11:05:00,2.57,2.57,2.57,2.57,430000.0,2.57,2.57,2.57,2.57,430000.0
2008-12-24 11:10:00,2.57,2.57,2.57,2.57,350000.0,2.57,2.57,2.57,2.57,350000.0
2008-12-24 11:15:00,2.57,2.57,2.57,2.57,256000.0,2.57,2.57,2.57,2.57,256000.0
2008-12-24 11:20:00,2.57,2.57,2.57,2.57,332000.0,2.57,2.57,2.57,2.57,332000.0
2008-12-24 11:25:00,2.57,2.57,2.57,2.57,272000.0,2.57,2.57,2.57,2.57,272000.0
2008-12-24 11:30:00,2.57,2.57,2.56,2.56,402000.0,2.57,2.57,2.56,2.56,402000.0
2008-12-24 11:35:00,2.56,2.57,2.56,2.57,490000.0,2.56,2.57,2.56,2.57,490000.0
2008-12-24 11:40:00,2.57,2.57,2.56,2.57,344000.0,2.57,2.57,2.56,2.57,344000.0
2008-12-24 11:45:00,2.57,2.57,2.57,2.57,768000.0,2.57,2.57,2.57,2.57,768000.0
2008-12-24 11:50:00,2.57,2.58,2.57,2.58,594000.0,2.57,2.58,2.57,2.58,594000.0
2008-12-24 11:55:00,2.58,2.58,2.58,2.58,368000.0,2.58,2.58,2.58,2.58,368000.0
2008-12-24 12:00:00,2.58,2.58,2.58,2.58,394000.0,2.58,2.58,2.58,2.58,394000.0
2008-12-24 12:05:00,2.58,2.58,2.58,2.58,300000.0,2.58,2.58,2.58,2.58,300000.0
2008-12-24 12:10:00,2.58,2.58,2.58,2.58,358000.0,2.58,2.58,2.58,2.58,358000.0
2008-12-24 12:15:00,2.58,2.58,2.58,2.58,542000.0,2.58,2.58,2.58,2.58,542000.0
2008-12-24 12:20:00,2.58,2.58,2.58,2.58,208000.0,2.58,2.58,2.58,2.58,208000.0
2008-12-24 12:25:00,2.58,2.58,2.57,2.58,356000.0,2.58,2.58,2.57,2.58,356000.0
2008-12-24 12:30:00,2.58,2.58,2.57,2.58,234000.0,2.58,2.58,2.57,2.58,234000.0
2008-12-24 12:35:00,2.57,2.58,2.57,2.57,738000.0,2.57,2.58,2.57,2.57,738000.0
2008-12-24 12:40:00,2.57,2.57,2.57,2.57,906000.0,2.57,2.57,2.57,2.57,906000.0
2008-12-24 12:45:00,2.57,2.58,2.57,2.57,540000.0,2.57,2.58,2.57,2.57,540000.0
2008-12-24 12:50:00,2.57,2.58,2.57,2.58,708000.0,2.57,2.58,2.57,2.58,708000.0
2008-12-24 12:55:00,2.58,2.58,2.57,2.57,1386000.0,2.58,2.58,2.57,2.57,1386000.0
2008-12-26 09:30:00,2.69,2.7,2.66,2.67,9824000.0,2.69,2.7,2.66,2.67,9824000.0
2008-12-26 09:35:00,2.67,2.68,2.66,2.67,4610000.0,2.67,2.68,2.66,2.67,4610000.0
2008-12-26 09:40:00,2.67,2.67,2.65,2.66,4428000.0,2.67,2.67,2.65,2.66,4428000.0
2008-12-26 09:45:00,2.66,2.67,2.65,2.66,3828000.0,2.66,2.67,2.65,2.66,3828000.0
2008-12-26 09:50:00,2.66,2.66,2.63,2.63,5802000.0,2.66,2.66,2.63,2.63,5802000.0
2008-12-26 09:55:00,2.63,2.64,2.62,2.62,4442000.0,2.63,2.64,2.62,2.62,4442000.0
2008-12-26 10:00:00,2.62,2.63,2.62,2.62,3628000.0,2.62,2.63,2.62,2.62,3628000.0
2008-12-26 10:05:00,2.62,2.65,2.62,2.64,2844000.0,2.62,2.65,2.62,2.64,2844000.0
2008-12-26 10:10:00,2.64,2.64,2.64,2.64,2036000.0,2.64,2.64,2.64,2.64,2036000.0
2008-12-26 10:15:00,2.64,2.64,2.63,2.63,1756000.0,2.64,2.64,2.63,2.63,1756000.0
2008-12-26 10:20:00,2.63,2.64,2.63,2.63,1168000.0,2.63,2.64,2.63,2.63,1168000.0
2008-12-26 10:25:00,2.63,2.64,2.62,2.62,1992000.0,2.63,2.64,2.62,2.62,1992000.0
2008-12-26 10:30:00,2.62,2.63,2.62,2.63,1646000.0,2.62,2.63,2.62,2.63,1646000.0
2008-12-26 10:35:00,2.63,2.64,2.63,2.64,1488000.0,2.63,2.64,2.63,2.64,1488000.0
2008-12-26 10:40:00,2.64,2.64,2.63,2.63,754000.0,2.64,2.64,2.63,2.63,754000.0
2008-12-26 10:45:00,2.63,2.63,2.63,2.63,676000.0,2.63,2.63,2.63,2.63,676000.0
2008-12-26 10:50:00,2.63,2.63,2.62,2.63,1252000.0,2.63,2.63,2.62,2.63,1252000.0
2008-12-26 10:55:00,2.63,2.63,2.62,2.63,756000.0,2.63,2.63,2.62,2.63,756000.0
2008-12-26 11:00:00,2.63,2.64,2.63,2.63,1712000.0,2.63,2.64,2.63,2.63,1712000.0
2008-12-26 11:05:00,2.63,2.64,2.63,2.63,770000.0,2.63,2.64,2.63,2.63,770000.0
2008-12-26 11:10:00,2.63,2.63,2.61,2.61,3770000.0,2.63,2.63,2.61,2.61,3770000.0
2008-12-26 11:15:00,2.61,2.62,2.61,2.62,1940000.0,2.61,2.62,2.61,2.62,1940000.0
2008-12-26 11:20:00,2.61,2.62,2.61,2.61,818000.0,2.61,2.62,2.61,2.61,818000.0
2008-12-26 11:25:00,2.61,2.61,2.6,2.61,976000.0,2.61,2.61,2.6,2.61,976000.0
2008-12-26 11:30:00,2.61,2.61,2.61,2.61,694000.0,2.61,2.61,2.61,2.61,694000.0
2008-12-26 11:35:00,2.61,2.61,2.6,2.6,1160000.0,2.61,2.61,2.6,2.6,1160000.0
2008-12-26 11:40:00,2.6,2.61,2.6,2.61,544000.0,2.6,2.61,2.6,2.61,544000.0
2008-12-26 11:45:00,2.61,2.61,2.61,2.61,642000.0,2.61,2.61,2.61,2.61,642000.0
2008-12-26 11:50:00,2.61,2.62,2.61,2.61,1860000.0,2.61,2.62,2.61,2.61,1860000.0
2008-12-26 11:55:00,2.61,2.62,2.61,2.61,498000.0,2.61,2.62,2.61,2.61,498000.0
2008-12-26 12:00:00,2.61,2.62,2.61,2.62,794000.0,2.61,2.62,2.61,2.62,794000.0
2008-12-26 12:05:00,2.62,2.62,2.62,2.62,558000.0,2.62,2.62,2.62,2.62,558000.0
2008-12-26 12:10:00,2.62,2.62,2.62,2.62,1104000.0,2.62,2.62,2.62,2.62,1104000.0
2008-12-26 12:15:00,2.62,2.62,2.62,2.62,206000.0,2.62,2.62,2.62,2.62,206000.0
2008-12-26 12:20:00,2.62,2.62,2.61,2.61,1408000.0,2.62,2.62,2.61,2.61,1408000.0
2008-12-26 12:25:00,2.61,2.61,2.61,2.61,504000.0,2.61,2.61,2.61,2.61,504000.0
2008-12-26 12:30:00,2.61,2.62,2.61,2.61,1680000.0,2.61,2.62,2.61,2.61,1680000.0
2008-12-26 12:35:00,2.61,2.61,2.61,2.61,730000.0,2.61,2.61,2.61,2.61,730000.0
2008-12-26 12:40:00,2.61,2.61,2.59,2.6,2240000.0,2.61,2.61,2.59,2.6,2240000.0
2008-12-26 12:45:00,2.59,2.6,2.58,2.58,2922000.0,2.59,2.6,2.58,2.58,2922000.0
2008-12-26 12:50:00,2.58,2.59,2.58,2.59,2320000.0,2.58,2.59,2.58,2.59,2320000.0
2008-12-26 12:55:00,2.59,2.6,2.59,2.59,980000.0,2.59,2.6,2.59,2.59,980000.0
2008-12-26 13:00:00,2.59,2.59,2.59,2.59,624000.0,2.59,2.59,2.59,2.59,624000.0
2008-12-26 13:05:00,2.59,2.59,2.59,2.59,866000.0,2.59,2.59,2.59,2.59,866000.0
2008-12-26 13:10:00,2.59,2.6,2.59,2.59,526000.0,2.59,2.6,2.59,2.59,526000.0
2008-12-26 13:15:00,2.59,2.6,2.59,2.59,858000.0,2.59,2.6,2.59,2.59,858000.0
2008-12-26 13:20:00,2.59,2.59,2.58,2.59,1242000.0,2.59,2.59,2.58,2.59,1242000.0
2008-12-26 13:25:00,2.58,2.59,2.58,2.58,348000.0,2.58,2.59,2.58,2.58,348000.0
2008-12-26 13:30:00,2.58,2.6,2.58,2.59,1040000.0,2.58,2.6,2.58,2.59,1040000.0
2008-12-26 13:35:00,2.59,2.59,2.58,2.58,762000.0,2.59,2.59,2.58,2.58,762000.0
2008-12-26 13:40:00,2.58,2.58,2.58,2.58,1314000.0,2.58,2.58,2.58,2.58,1314000.0
2008-12-26 13:45:00,2.58,2.59,2.58,2.59,704000.0,2.58,2.59,2.58,2.59,704000.0
2008-12-26 13:50:00,2.58,2.6,2.58,2.59,1184000.0,2.58,2.6,2.58,2.59,1184000.0
2008-12-26 13:55:00,2.59,2.6,2.59,2.59,644000.0,2.59,2.6,2.59,2.59,644000.0
2008-12-26 14:00:00,2.59,2.59,2.58,2.59,1144000.0,2.59,2.59,2.58,2.59,1144000.0
2008-12-26 14:05:00,2.59,2.59,2.58,2.58,1058000.0,2.59,2.59,2.58,2.58,1058000.0
2008-12-26 14:10:00,2.58,2.58,2.58,2.58,508000.0,2.58,2.58,2.58,2.58,508000.0
2008-12-26 14:15:00,2.58,2.59,2.58,2.59,896000.0,2.58,2.59,2.58,2.59,896000.0
2008-12-26 14:20:00,2.59,2.59,2.58,2.59,1272000.0,2.59,2.59,2.58,2.59,1272000.0
2008-12-26 14:25:00,2.59,2.59,2.59,2.59,884000.0,2.59,2.59,2.59,2.59,884000.0
2008-12-26 14:30:00,2.59,2.59,2.59,2.59,496000.0,2.59,2.59,2.59,2.59,496000.0
2008-12-26 14:35:00,2.59,2.59,2.59,2.59,654000.0,2.59,2.59,2.59,2.59,654000.0
2008-12-26 14:40:00,2.59,2.6,2.59,2.6,888000.0,2.59,2.6,2.59,2.6,888000.0
2008-12-26 14:45:00,2.6,2.6,2.59,2.6,1192000.0,2.6,2.6,2.59,2.6,1192000.0
2008-12-26 14:50:00,2.6,2.6,2.59,2.59,1572000.0,2.6,2.6,2.59,2.59,1572000.0
2008-12-26 14:55:00,2.59,2.6,2.59,2.59,1760000.0,2.59,2.6,2.59,2.59,1760000.0
2008-12-26 15:00:00,2.59,2.6,2.59,2.6,956000.0,2.59,2.6,2.59,2.6,956000.0
2008-12-26 15:05:00,2.6,2.6,2.59,2.6,1260000.0,2.6,2.6,2.59,2.6,1260000.0
2008-12-26 15:10:00,2.59,2.6,2.59,2.6,924000.0,2.59,2.6,2.59,2.6,924000.0
2008-12-26 15:15:00,2.6,2.6,2.6,2.6,2278000.0,2.6,2.6,2.6,2.6,2278000.0
2008-12-26 15:20:00,2.6,2.6,2.6,2.6,768000.0,2.6,2.6,2.6,2.6,768000.0
2008-12-26 15:25:00,2.6,2.61,2.6,2.6,1452000.0,2.6,2.61,2.6,2.6,1452000.0
2008-12-26 15:30:00,2.6,2.6,2.59,2.6,2654000.0,2.6,2.6,2.59,2.6,2654000.0
2008-12-26 15:35:00,2.6,2.6,2.59,2.6,1718000.0,2.6,2.6,2.59,2.6,1718000.0
2008-12-26 15:40:00,2.6,2.6,2.59,2.6,1288000.0,2.6,2.6,2.59,2.6,1288000.0
2008-12-26 15:45:00,2.6,2.6,2.59,2.6,1178000.0,2.6,2.6,2.59,2.6,1178000.0
2008-12-26 15:50:00,2.6,2.6,2.59,2.59,2284000.0,2.6,2.6,2.59,2.59,2284000.0
2008-12-26 15:55:00,2.59,2.59,2.59,2.59,5066000.0,2.59,2.59,2.59,2.59,5066000.0
2008-12-29 09:30:00,2.57,2.59,2.53,2.54,3172000.0,2.57,2.59,2.53,2.54,3172000.0
2008-12-29 09:35:00,2.54,2.56,2.54,2.55,2128000.0,2.54,2.56,2.54,2.55,2128000.0
2008-12-29 09:40:00,2.55,2.56,2.55,2.56,2270000.0,2.55,2.56,2.55,2.56,2270000.0
2008-12-29 09:45:00,2.56,2.56,2.54,2.54,1728000.0,2.56,2.56,2.54,2.54,1728000.0
2008-12-29 09:50:00,2.54,2.54,2.52,2.53,2132000.0,2.54,2.54,2.52,2.53,2132000.0
2008-12-29 09:55:00,2.53,2.53,2.51,2.52,3606000.0,2.53,2.53,2.51,2.52,3606000.0
2008-12-29 10:00:00,2.52,2.52,2.5,2.5,3622000.0,2.52,2.52,2.5,2.5,3622000.0
2008-12-29 10:05:00,2.5,2.5,2.49,2.49,3516000.0,2.5,2.5,2.49,2.49,3516000.0
2008-12-29 10:10:00,2.49,2.5,2.49,2.5,1756000.0,2.49,2.5,2.49,2.5,1756000.0
2008-12-29 10:15:00,2.5,2.5,2.49,2.49,2148000.0,2.5,2.5,2.49,2.49,2148000.0
2008-12-29 10:20:00,2.49,2.49,2.48,2.48,2418000.0,2.49,2.49,2.48,2.48,2418000.0
2008-12-29 10:25:00,2.48,2.49,2.48,2.49,1968000.0,2.48,2.49,2.48,2.49,1968000.0
2008-12-29 10:30:00,2.49,2.5,2.49,2.5,3334000.0,2.49,2.5,2.49,2.5,3334000.0
2008-12-29 10:35:00,2.5,2.5,2.49,2.49,1898000.0,2.5,2.5,2.49,2.49,1898000.0
2008-12-29 10:40:00,2.49,2.49,2.47,2.47,1804000.0,2.49,2.49,2.47,2.47,1804000.0
2008-12-29 10:45:00,2.47,2.48,2.47,2.47,1826000.0,2.47,2.48,2.47,2.47,1826000.0
2008-12-29 10:50:00,2.47,2.48,2.47,2.47,1142000.0,2.47,2.48,2.47,2.47,1142000.0
2008-12-29 10:55:00,2.47,2.48,2.47,2.47,1198000.0,2.47,2.48,2.47,2.47,1198000.0
2008-12-29 11:00:00,2.47,2.48,2.47,2.48,1572000.0,2.47,2.48,2.47,2.48,1572000.0
2008-12-29 11:05:00,2.48,2.48,2.47,2.48,1036000.0,2.48,2.48,2.47,2.48,1036000.0
2008-12-29 11:10:00,2.48,2.48,2.47,2.47,1394000.0,2.48,2.48,2.47,2.47,1394000.0
2008-12-29 11:15:00,2.47,2.48,2.47,2.47,852000.0,2.47,2.48,2.47,2.47,852000.0
2008-12-29 11:20:00,2.47,2.48,2.47,2.48,1218000.0,2.47,2.48,2.47,2.48,1218000.0
2008-12-29 11:25:00,2.48,2.48,2.48,2.48,570000.0,2.48,2.48,2.48,2.48,570000.0
2008-12-29 11:30:00,2.48,2.49,2.48,2.49,942000.0,2.48,2.49,2.48,2.49,942000.0
2008-12-29 11:35:00,2.49,2.49,2.48,2.49,1148000.0,2.49,2.49,2.48,2.49,1148000.0
2008-12-29 11:40:00,2.49,2.49,2.48,2.48,812000.0,2.49,2.49,2.48,2.48,812000.0
2008-12-29 11:45:00,2.48,2.48,2.48,2.48,1004000.0,2.48,2.48,2.48,2.48,1004000.0
2008-12-29 11:50:00,2.48,2.49,2.48,2.48,1122000.0,2.48,2.49,2.48,2.48,1122000.0
2008-12-29 11:55:00,2.48,2.49,2.48,2.49,1186000.0,2.48,2.49,2.48,2.49,1186000.0
2008-12-29 12:00:00,2.49,2.5,2.49,2.49,2460000.0,2.49,2.5,2.49,2.49,2460000.0
2008-12-29 12:05:00,2.49,2.49,2.48,2.48,1660000.0,2.49,2.49,2.48,2.48,1660000.0
2008-12-29 12:10:00,2.48,2.48,2.48,2.48,636000.0,2.48,2.48,2.48,2.48,636000.0
2008-12-29 12:15:00,2.48,2.48,2.48,2.48,472000.0,2.48,2.48,2.48,2.48,472000.0
2008-12-29 12:20:00,2.48,2.48,2.48,2.48,736000.0,2.48,2.48,2.48,2.48,736000.0
2008-12-29 12:25:00,2.48,2.48,2.48,2.48,1308000.0,2.48,2.48,2.48,2.48,1308000.0
2008-12-29 12:30:00,2.48,2.48,2.46,2.46,2282000.0,2.48,2.48,2.46,2.46,2282000.0
2008-12-29 12:35:00,2.46,2.47,2.46,2.46,1916000.0,2.46,2.47,2.46,2.46,1916000.0
2008-12-29 12:40:00,2.46,2.46,2.45,2.45,1340000.0,2.46,2.46,2.45,2.45,1340000.0
2008-12-29 12:45:00,2.45,2.45,2.44,2.45,952000.0,2.45,2.45,2.44,2.45,952000.0
2008-12-29 12:50:00,2.45,2.45,2.44,2.45,1360000.0,2.45,2.45,2.44,2.45,1360000.0
2008-12-29 12:55:00,2.45,2.45,2.44,2.44,1570000.0,2.45,2.45,2.44,2.44,1570000.0
2008-12-29 13:00:00,2.44,2.44,2.43,2.44,1822000.0,2.44,2.44,2.43,2.44,1822000.0
2008-12-29 13:05:00,2.44,2.44,2.43,2.44,1380000.0,2.44,2.44,2.43,2.44,1380000.0
2008-12-29 13:10:00,2.44,2.45,2.44,2.44,1274000.0,2.44,2.45,2.44,2.44,1274000.0
2008-12-29 13:15:00,2.44,2.44,2.44,2.44,614000.0,2.44,2.44,2.44,2.44,614000.0
2008-12-29 13:20:00,2.44,2.44,2.44,2.44,464000.0,2.44,2.44,2.44,2.44,464000.0
2008-12-29 13:25:00,2.44,2.44,2.44,2.44,442000.0,2.44,2.44,2.44,2.44,442000.0
2008-12-29 13:30:00,2.44,2.44,2.44,2.44,980000.0,2.44,2.44,2.44,2.44,980000.0
2008-12-29 13:35:00,2.44,2.45,2.44,2.45,1548000.0,2.44,2.45,2.44,2.45,1548000.0
2008-12-29 13:40:00,2.45,2.45,2.45,2.45,1244000.0,2.45,2.45,2.45,2.45,1244000.0
2008-12-29 13:45:00,2.45,2.45,2.45,2.45,1198000.0,2.45,2.45,2.45,2.45,1198000.0
2008-12-29 13:50:00,2.45,2.45,2.45,2.45,748000.0,2.45,2.45,2.45,2.45,748000.0
2008-12-29 13:55:00,2.45,2.46,2.45,2.46,780000.0,2.45,2.46,2.45,2.46,780000.0
2008-12-29 14:00:00,2.45,2.45,2.45,2.45,612000.0,2.45,2.45,2.45,2.45,612000.0
2008-12-29 14:05:00,2.45,2.45,2.45,2.45,786000.0,2.45,2.45,2.45,2.45,786000.0
2008-12-29 14:10:00,2.45,2.46,2.45,2.45,646000.0,2.45,2.46,2.45,2.45,646000.0
2008-12-29 14:15:00,2.45,2.45,2.44,2.45,678000.0,2.45,2.45,2.44,2.45,678000.0
2008-12-29 14:20:00,2.45,2.46,2.45,2.45,696000.0,2.45,2.46,2.45,2.45,696000.0
2008-12-29 14:25:00,2.45,2.46,2.45,2.46,1528000.0,2.45,2.46,2.45,2.46,1528000.0
2008-12-29 14:30:00,2.46,2.46,2.46,2.46,862000.0,2.46,2.46,2.46,2.46,862000.0
2008-12-29 14:35:00,2.46,2.46,2.46,2.46,708000.0,2.46,2.46,2.46,2.46,708000.0
2008-12-29 14:40:00,2.46,2.46,2.46,2.46,658000.0,2.46,2.46,2.46,2.46,658000.0
2008-12-29 14:45:00,2.46,2.46,2.46,2.46,808000.0,2.46,2.46,2.46,2.46,808000.0
2008-12-29 14:50:00,2.46,2.46,2.46,2.46,778000.0,2.46,2.46,2.46,2.46,778000.0
2008-12-29 14:55:00,2.46,2.47,2.46,2.46,1360000.0,2.46,2.47,2.46,2.46,1360000.0
2008-12-29 15:00:00,2.46,2.47,2.46,2.46,1892000.0,2.46,2.47,2.46,2.46,1892000.0
2008-12-29 15:05:00,2.47,2.47,2.46,2.46,1920000.0,2.47,2.47,2.46,2.46,1920000.0
2008-12-29 15:10:00,2.46,2.47,2.46,2.47,1654000.0,2.46,2.47,2.46,2.47,1654000.0
2008-12-29 15:15:00,2.47,2.47,2.46,2.46,1480000.0,2.47,2.47,2.46,2.46,1480000.0
2008-12-29 15:20:00,2.46,2.46,2.46,2.46,3656000.0,2.46,2.46,2.46,2.46,3656000.0
2008-12-29 15:25:00,2.46,2.46,2.45,2.45,1858000.0,2.46,2.46,2.45,2.45,1858000.0
2008-12-29 15:30:00,2.45,2.46,2.45,2.45,2060000.0,2.45,2.46,2.45,2.45,2060000.0
2008-12-29 15:35:00,2.45,2.45,2.44,2.44,2518000.0,2.45,2.45,2.44,2.44,2518000.0
2008-12-29 15:40:00,2.45,2.46,2.45,2.45,2234000.0,2.45,2.46,2.45,2.45,2234000.0
2008-12-29 15:45:00,2.45,2.46,2.45,2.46,1910000.0,2.45,2.46,2.45,2.46,1910000.0
2008-12-29 15:50:00,2.46,2.47,2.46,2.47,4218000.0,2.46,2.47,2.46,2.47,4218000.0
2008-12-29 15:55:00,2.47,2.47,2.46,2.47,5022000.0,2.47,2.47,2.46,2.47,5022000.0
2008-12-30 09:30:00,2.48,2.48,2.46,2.46,1756000.0,2.48,2.48,2.46,2.46,1756000.0
2008-12-30 09:35:00,2.46,2.47,2.45,2.47,1768000.0,2.46,2.47,2.45,2.47,1768000.0
2008-12-30 09:40:00,2.47,2.47,2.46,2.46,920000.0,2.47,2.47,2.46,2.46,920000.0
2008-12-30 09:45:00,2.46,2.47,2.46,2.46,1048000.0,2.46,2.47,2.46,2.46,1048000.0
2008-12-30 09:50:00,2.46,2.46,2.45,2.46,1382000.0,2.46,2.46,2.45,2.46,1382000.0
2008-12-30 09:55:00,2.46,2.46,2.45,2.45,1896000.0,2.46,2.46,2.45,2.45,1896000.0
2008-12-30 10:00:00,2.45,2.45,2.44,2.45,3212000.0,2.45,2.45,2.44,2.45,3212000.0
2008-12-30 10:05:00,2.45,2.46,2.45,2.45,1804000.0,2.45,2.46,2.45,2.45,1804000.0
2008-12-30 10:10:00,2.45,2.45,2.44,2.45,1218000.0,2.45,2.45,2.44,2.45,1218000.0
2008-12-30 10:15:00,2.45,2.46,2.45,2.46,878000.0,2.45,2.46,2.45,2.46,878000.0
2008-12-30 10:20:00,2.46,2.47,2.46,2.46,992000.0,2.46,2.47,2.46,2.46,992000.0
2008-12-30 10:25:00,2.46,2.47,2.46,2.47,1072000.0,2.46,2.47,2.46,2.47,1072000.0
2008-12-30 10:30:00,2.47,2.48,2.47,2.47,1184000.0,2.47,2.48,2.47,2.47,1184000.0
2008-12-30 10:35:00,2.47,2.48,2.47,2.48,1518000.0,2.47,2.48,2.47,2.48,1518000.0
2008-12-30 10:40:00,2.48,2.49,2.48,2.49,1836000.0,2.48,2.49,2.48,2.49,1836000.0
2008-12-30 10:45:00,2.49,2.5,2.49,2.49,1838000.0,2.49,2.5,2.49,2.49,1838000.0
2008-12-30 10:50:00,2.49,2.5,2.49,2.49,2476000.0,2.49,2.5,2.49,2.49,2476000.0
2008-12-30 10:55:00,2.49,2.49,2.49,2.49,1460000.0,2.49,2.49,2.49,2.49,1460000.0
2008-12-30 11:00:00,2.49,2.5,2.49,2.5,780000.0,2.49,2.5,2.49,2.5,780000.0
2008-12-30 11:05:00,2.5,2.5,2.49,2.49,800000.0,2.5,2.5,2.49,2.49,800000.0
2008-12-30 11:10:00,2.49,2.49,2.48,2.48,1076000.0,2.49,2.49,2.48,2.48,1076000.0
2008-12-30 11:15:00,2.48,2.49,2.48,2.49,792000.0,2.48,2.49,2.48,2.49,792000.0
2008-12-30 11:20:00,2.49,2.49,2.49,2.49,832000.0,2.49,2.49,2.49,2.49,832000.0
2008-12-30 11:25:00,2.49,2.5,2.49,2.5,916000.0,2.49,2.5,2.49,2.5,916000.0
2008-12-30 11:30:00,2.5,2.51,2.5,2.51,1578000.0,2.5,2.51,2.5,2.51,1578000.0
2008-12-30 11:35:00,2.51,2.51,2.51,2.51,1302000.0,2.51,2.51,2.51,2.51,1302000.0
2008-12-30 11:40:00,2.51,2.53,2.51,2.53,4272000.0,2.51,2.53,2.51,2.53,4272000.0
2008-12-30 11:45:00,2.53,2.54,2.53,2.54,3694000.0,2.53,2.54,2.53,2.54,3694000.0
2008-12-30 11:50:00,2.54,2.55,2.54,2.55,3998000.0,2.54,2.55,2.54,2.55,3998000.0
2008-12-30 11:55:00,2.55,2.56,2.55,2.55,2138000.0,2.55,2.56,2.55,2.55,2138000.0
2008-12-30 12:00:00,2.55,2.55,2.54,2.54,1114000.0,2.55,2.55,2.54,2.54,1114000.0
2008-12-30 12:05:00,2.54,2.54,2.53,2.53,1178000.0,2.54,2.54,2.53,2.53,1178000.0
2008-12-30 12:10:00,2.53,2.54,2.53,2.53,1302000.0,2.53,2.54,2.53,2.53,1302000.0
2008-12-30 12:15:00,2.53,2.54,2.53,2.54,1136000.0,2.53,2.54,2.53,2.54,1136000.0
2008-12-30 12:20:00,2.54,2.54,2.54,2.54,704000.0,2.54,2.54,2.54,2.54,704000.0
2008-12-30 12:25:00,2.54,2.55,2.54,2.55,1278000.0,2.54,2.55,2.54,2.55,1278000.0
2008-12-30 12:30:00,2.55,2.55,2.54,2.55,1412000.0,2.55,2.55,2.54,2.55,1412000.0
2008-12-30 12:35:00,2.55,2.55,2.54,2.54,1470000.0,2.55,2.55,2.54,2.54,1470000.0
2008-12-30 12:40:00,2.54,2.55,2.54,2.55,2150000.0,2.54,2.55,2.54,2.55,2150000.0
2008-12-30 12:45:00,2.55,2.56,2.54,2.55,2270000.0,2.55,2.56,2.54,2.55,2270000.0
2008-12-30 12:50:00,2.55,2.56,2.55,2.56,1642000.0,2.55,2.56,2.55,2.56,1642000.0
2008-12-30 12:55:00,2.56,2.56,2.55,2.56,1204000.0,2.56,2.56,2.55,2.56,1204000.0
2008-12-30 13:00:00,2.55,2.56,2.55,2.55,948000.0,2.55,2.56,2.55,2.55,948000.0
2008-12-30 13:05:00,2.55,2.55,2.54,2.54,814000.0,2.55,2.55,2.54,2.54,814000.0
2008-12-30 13:10:00,2.55,2.55,2.53,2.54,1600000.0,2.55,2.55,2.53,2.54,1600000.0
2008-12-30 13:15:00,2.54,2.54,2.53,2.53,1460000.0,2.54,2.54,2.53,2.53,1460000.0
2008-12-30 13:20:00,2.53,2.53,2.52,2.53,1270000.0,2.53,2.53,2.52,2.53,1270000.0
2008-12-30 13:25:00,2.53,2.54,2.53,2.54,762000.0,2.53,2.54,2.53,2.54,762000.0
2008-12-30 13:30:00,2.54,2.54,2.53,2.53,668000.0,2.54,2.54,2.53,2.53,668000.0
2008-12-30 13:35:00,2.53,2.53,2.52,2.52,552000.0,2.53,2.53,2.52,2.52,552000.0
2008-12-30 13:40:00,2.53,2.53,2.52,2.53,748000.0,2.53,2.53,2.52,2.53,748000.0
2008-12-30 13:45:00,2.53,2.53,2.53,2.53,534000.0,2.53,2.53,2.53,2.53,534000.0
2008-12-30 13:50:00,2.53,2.53,2.53,2.53,578000.0,2.53,2.53,2.53,2.53,578000.0
2008-12-30 13:55:00,2.53,2.53,2.52,2.52,1364000.0,2.53,2.53,2.52,2.52,1364000.0
2008-12-30 14:00:00,2.52,2.52,2.51,2.52,848000.0,2.52,2.52,2.51,2.52,848000.0
2008-12-30 14:05:00,2.52,2.53,2.51,2.52,888000.0,2.52,2.53,2.51,2.52,888000.0
2008-12-30 14:10:00,2.52,2.52,2.52,2.52,538000.0,2.52,2.52,2.52,2.52,538000.0
2008-12-30 14:15:00,2.52,2.52,2.52,2.52,364000.0,2.52,2.52,2.52,2.52,364000.0
2008-12-30 14:20:00,2.52,2.52,2.52,2.52,536000.0,2.52,2.52,2.52,2.52,536000.0
2008-12-30 14:25:00,2.52,2.53,2.52,2.52,1172000.0,2.52,2.53,2.52,2.52,1172000.0
2008-12-30 14:30:00,2.52,2.53,2.52,2.52,786000.0,2.52,2.53,2.52,2.52,786000.0
2008-12-30 14:35:00,2.52,2.52,2.52,2.52,488000.0,2.52,2.52,2.52,2.52,488000.0
2008-12-30 14:40:00,2.52,2.52,2.51,2.52,760000.0,2.52,2.52,2.51,2.52,760000.0
2008-12-30 14:45:00,2.52,2.52,2.51,2.51,758000.0,2.52,2.52,2.51,2.51,758000.0
2008-12-30 14:50:00,2.51,2.51,2.51,2.51,792000.0,2.51,2.51,2.51,2.51,792000.0
2008-12-30 14:55:00,2.51,2.51,2.51,2.51,572000.0,2.51,2.51,2.51,2.51,572000.0
2008-12-30 15:00:00,2.51,2.52,2.51,2.51,936000.0,2.51,2.52,2.51,2.51,936000.0
2008-12-30 15:05:00,2.51,2.51,2.51,2.51,912000.0,2.51,2.51,2.51,2.51,912000.0
2008-12-30 15:10:00,2.51,2.51,2.51,2.51,1844000.0,2.51,2.51,2.51,2.51,1844000.0
2008-12-30 15:15:00,2.51,2.52,2.51,2.51,826000.0,2.51,2.52,2.51,2.51,826000.0
2008-12-30 15:20:00,2.51,2.52,2.51,2.51,1102000.0,2.51,2.52,2.51,2.51,1102000.0
2008-12-30 15:25:00,2.51,2.53,2.51,2.52,1808000.0,2.51,2.53,2.51,2.52,1808000.0
2008-12-30 15:30:00,2.52,2.53,2.52,2.53,1574000.0,2.52,2.53,2.52,2.53,1574000.0
2008-12-30 15:35:00,2.53,2.53,2.53,2.53,1618000.0,2.53,2.53,2.53,2.53,1618000.0
2008-12-30 15:40:00,2.53,2.54,2.53,2.54,2392000.0,2.53,2.54,2.53,2.54,2392000.0
2008-12-30 15:45:00,2.54,2.54,2.53,2.53,2534000.0,2.54,2.54,2.53,2.53,2534000.0
2008-12-30 15:50:00,2.53,2.54,2.53,2.54,4052000.0,2.53,2.54,2.53,2.54,4052000.0
2008-12-30 15:55:00,2.54,2.54,2.54,2.54,6186000.0,2.54,2.54,2.54,2.54,6186000.0
2008-12-31 09:30:00,2.54,2.54,2.5,2.52,3750000.0,2.54,2.54,2.5,2.52,3750000.0
2008-12-31 09:35:00,2.52,2.52,2.5,2.51,2538000.0,2.52,2.52,2.5,2.51,2538000.0
2008-12-31 09:40:00,2.51,2.52,2.5,2.52,1372000.0,2.51,2.52,2.5,2.52,1372000.0
2008-12-31 09:45:00,2.52,2.52,2.51,2.51,1074000.0,2.52,2.52,2.51,2.51,1074000.0
2008-12-31 09:50:00,2.51,2.52,2.5,2.51,1778000.0,2.51,2.52,2.5,2.51,1778000.0
2008-12-31 09:55:00,2.51,2.53,2.51,2.53,1598000.0,2.51,2.53,2.51,2.53,1598000.0
2008-12-31 10:00:00,2.53,2.53,2.52,2.53,1382000.0,2.53,2.53,2.52,2.53,1382000.0
2008-12-31 10:05:00,2.53,2.54,2.53,2.53,1746000.0,2.53,2.54,2.53,2.53,1746000.0
2008-12-31 10:10:00,2.54,2.54,2.53,2.53,832000.0,2.54,2.54,2.53,2.53,832000.0
2008-12-31 10:15:00,2.53,2.53,2.53,2.53,738000.0,2.53,2.53,2.53,2.53,738000.0
2008-12-31 10:20:00,2.53,2.53,2.53,2.53,992000.0,2.53,2.53,2.53,2.53,992000.0
2008-12-31 10:25:00,2.53,2.53,2.52,2.52,1214000.0,2.53,2.53,2.52,2.52,1214000.0
2008-12-31 10:30:00,2.52,2.53,2.51,2.51,1332000.0,2.52,2.53,2.51,2.51,1332000.0
2008-12-31 10:35:00,2.51,2.52,2.51,2.51,1568000.0,2.51,2.52,2.51,2.51,1568000.0
2008-12-31 10:40:00,2.51,2.52,2.51,2.51,1394000.0,2.51,2.52,2.51,2.51,1394000.0
2008-12-31 10:45:00,2.51,2.53,2.51,2.52,1244000.0,2.51,2.53,2.51,2.52,1244000.0
2008-12-31 10:50:00,2.53,2.53,2.52,2.53,400000.0,2.53,2.53,2.52,2.53,400000.0
2008-12-31 10:55:00,2.53,2.53,2.52,2.53,914000.0,2.53,2.53,2.52,2.53,914000.0
2008-12-31 11:00:00,2.53,2.53,2.52,2.53,462000.0,2.53,2.53,2.52,2.53,462000.0
2008-12-31 11:05:00,2.53,2.53,2.52,2.52,838000.0,2.53,2.53,2.52,2.52,838000.0
2008-12-31 11:10:00,2.53,2.53,2.52,2.53,734000.0,2.53,2.53,2.52,2.53,734000.0
2008-12-31 11:15:00,2.53,2.53,2.53,2.53,582000.0,2.53,2.53,2.53,2.53,582000.0
2008-12-31 11:20:00,2.53,2.53,2.53,2.53,1234000.0,2.53,2.53,2.53,2.53,1234000.0
2008-12-31 11:25:00,2.53,2.54,2.53,2.54,648000.0,2.53,2.54,2.53,2.54,648000.0
2008-12-31 11:30:00,2.54,2.55,2.54,2.55,1804000.0,2.54,2.55,2.54,2.55,1804000.0
2008-12-31 11:35:00,2.55,2.55,2.54,2.54,818000.0,2.55,2.55,2.54,2.54,818000.0
2008-12-31 11:40:00,2.54,2.54,2.53,2.53,1148000.0,2.54,2.54,2.53,2.53,1148000.0
2008-12-31 11:45:00,2.53,2.54,2.53,2.53,1364000.0,2.53,2.54,2.53,2.53,1364000.0
2008-12-31 11:50:00,2.53,2.54,2.53,2.53,748000.0,2.53,2.54,2.53,2.53,748000.0
2008-12-31 11:55:00,2.53,2.54,2.53,2.54,456000.0,2.53,2.54,2.53,2.54,456000.0
2008-12-31 12:00:00,2.54,2.54,2.54,2.54,1682000.0,2.54,2.54,2.54,2.54,1682000.0
2008-12-31 12:05:00,2.54,2.55,2.54,2.54,620000.0,2.54,2.55,2.54,2.54,620000.0
2008-12-31 12:10:00,2.54,2.55,2.54,2.55,706000.0,2.54,2.55,2.54,2.55,706000.0
2008-12-31 12:15:00,2.54,2.54,2.54,2.54,1372000.0,2.54,2.54,2.54,2.54,1372000.0
2008-12-31 12:20:00,2.54,2.55,2.54,2.55,788000.0,2.54,2.55,2.54,2.55,788000.0
2008-12-31 12:25:00,2.55,2.55,2.55,2.55,516000.0,2.55,2.55,2.55,2.55,516000.0
2008-12-31 12:30:00,2.55,2.55,2.54,2.55,556000.0,2.55,2.55,2.54,2.55,556000.0
2008-12-31 12:35:00,2.55,2.55,2.54,2.55,848000.0,2.55,2.55,2.54,2.55,848000.0
2008-12-31 12:40:00,2.55,2.56,2.55,2.55,1242000.0,2.55,2.56,2.55,2.55,1242000.0
2008-12-31 12:45:00,2.55,2.56,2.55,2.56,1784000.0,2.55,2.56,2.55,2.56,1784000.0
2008-12-31 12:50:00,2.56,2.57,2.56,2.57,1794000.0,2.56,2.57,2.56,2.57,1794000.0
2008-12-31 12:55:00,2.57,2.57,2.56,2.56,690000.0,2.57,2.57,2.56,2.56,690000.0
2008-12-31 13:00:00,2.56,2.57,2.56,2.56,560000.0,2.56,2.57,2.56,2.56,560000.0
2008-12-31 13:05:00,2.56,2.57,2.56,2.56,594000.0,2.56,2.57,2.56,2.56,594000.0
2008-12-31 13:10:00,2.56,2.56,2.55,2.56,700000.0,2.56,2.56,2.55,2.56,700000.0
2008-12-31 13:15:00,2.56,2.56,2.55,2.55,424000.0,2.56,2.56,2.55,2.55,424000.0
2008-12-31 13:20:00,2.56,2.56,2.55,2.55,1232000.0,2.56,2.56,2.55,2.55,1232000.0
2008-12-31 13:25:00,2.55,2.56,2.55,2.55,348000.0,2.55,2.56,2.55,2.55,348000.0
2008-12-31 13:30:00,2.55,2.55,2.55,2.55,420000.0,2.55,2.55,2.55,2.55,420000.0
2008-12-31 13:35:00,2.56,2.56,2.55,2.56,1286000.0,2.56,2.56,2.55,2.56,1286000.0
2008-12-31 13:40:00,2.56,2.56,2.56,2.56,252000.0,2.56,2.56,2.56,2.56,252000.0
2008-12-31 13:45:00,2.56,2.56,2.56,2.56,286000.0,2.56,2.56,2.56,2.56,286000.0
2008-12-31 13:50:00,2.56,2.56,2.55,2.55,1596000.0,2.56,2.56,2.55,2.55,1596000.0
2008-12-31 13:55:00,2.55,2.57,2.55,2.56,794000.0,2.55,2.57,2.55,2.56,794000.0
2008-12-31 14:00:00,2.56,2.57,2.56,2.57,1226000.0,2.56,2.57,2.56,2.57,1226000.0
2008-12-31 14:05:00,2.57,2.57,2.57,2.57,1742000.0,2.57,2.57,2.57,2.57,1742000.0
2008-12-31 14:10:00,2.57,2.57,2.57,2.57,1388000.0,2.57,2.57,2.57,2.57,1388000.0
2008-12-31 14:15:00,2.57,2.57,2.57,2.57,1048000.0,2.57,2.57,2.57,2.57,1048000.0
2008-12-31 14:20:00,2.57,2.57,2.57,2.57,1014000.0,2.57,2.57,2.57,2.57,1014000.0
2008-12-31 14:25:00,2.57,2.57,2.57,2.57,1080000.0,2.57,2.57,2.57,2.57,1080000.0
2008-12-31 14:30:00,2.57,2.58,2.57,2.57,1900000.0,2.57,2.58,2.57,2.57,1900000.0
2008-12-31 14:35:00,2.57,2.58,2.57,2.57,2340000.0,2.57,2.58,2.57,2.57,2340000.0
2008-12-31 14:40:00,2.57,2.58,2.57,2.57,686000.0,2.57,2.58,2.57,2.57,686000.0
2008-12-31 14:45:00,2.57,2.58,2.57,2.57,1962000.0,2.57,2.58,2.57,2.57,1962000.0
2008-12-31 14:50:00,2.57,2.58,2.57,2.58,1456000.0,2.57,2.58,2.57,2.58,1456000.0
2008-12-31 14:55:00,2.58,2.58,2.57,2.58,1412000.0,2.58,2.58,2.57,2.58,1412000.0
2008-12-31 15:00:00,2.58,2.58,2.57,2.57,4892000.0,2.58,2.58,2.57,2.57,4892000.0
2008-12-31 15:05:00,2.57,2.58,2.57,2.57,3078000.0,2.57,2.58,2.57,2.57,3078000.0
2008-12-31 15:10:00,2.57,2.57,2.56,2.57,2664000.0,2.57,2.57,2.56,2.57,2664000.0
2008-12-31 15:15:00,2.57,2.57,2.57,2.57,2024000.0,2.57,2.57,2.57,2.57,2024000.0
2008-12-31 15:20:00,2.57,2.57,2.55,2.56,2776000.0,2.57,2.57,2.55,2.56,2776000.0
2008-12-31 15:25:00,2.56,2.56,2.55,2.55,3208000.0,2.56,2.56,2.55,2.55,3208000.0
2008-12-31 15:30:00,2.55,2.56,2.55,2.56,2040000.0,2.55,2.56,2.55,2.56,2040000.0
2008-12-31 15:35:00,2.56,2.57,2.56,2.56,2226000.0,2.56,2.57,2.56,2.56,2226000.0
2008-12-31 15:40:00,2.56,2.56,2.55,2.56,2204000.0,2.56,2.56,2.55,2.56,2204000.0
2008-12-31 15:45:00,2.56,2.56,2.54,2.55,3382000.0,2.56,2.56,2.54,2.55,3382000.0
2008-12-31 15:50:00,2.55,2.56,2.55,2.56,6816000.0,2.55,2.56,2.55,2.56,6816000.0
2008-12-31 15:55:00,2.56,2.57,2.56,2.57,6402000.0,2.56,2.57,2.56,2.57,6402000.0
2009-01-02 09:30:00,2.57,2.58,2.55,2.58,3164000.0,2.57,2.58,2.55,2.58,3164000.0
2009-01-02 09:35:00,2.58,2.6,2.57,2.59,3330000.0,2.58,2.6,2.57,2.59,3330000.0
2009-01-02 09:40:00,2.59,2.59,2.58,2.59,2718000.0,2.59,2.59,2.58,2.59,2718000.0
2009-01-02 09:45:00,2.59,2.61,2.58,2.6,2682000.0,2.59,2.61,2.58,2.6,2682000.0
2009-01-02 09:50:00,2.6,2.6,2.59,2.59,2096000.0,2.6,2.6,2.59,2.59,2096000.0
2009-01-02 09:55:00,2.59,2.61,2.59,2.6,2174000.0,2.59,2.61,2.59,2.6,2174000.0
2009-01-02 10:00:00,2.6,2.61,2.59,2.6,2628000.0,2.6,2.61,2.59,2.6,2628000.0
2009-01-02 10:05:00,2.6,2.61,2.6,2.61,1606000.0,2.6,2.61,2.6,2.61,1606000.0
2009-01-02 10:10:00,2.61,2.62,2.61,2.61,1960000.0,2.61,2.62,2.61,2.61,1960000.0
2009-01-02 10:15:00,2.61,2.62,2.61,2.61,1644000.0,2.61,2.62,2.61,2.61,1644000.0
2009-01-02 10:20:00,2.61,2.62,2.61,2.61,1022000.0,2.61,2.62,2.61,2.61,1022000.0
2009-01-02 10:25:00,2.61,2.62,2.61,2.61,1208000.0,2.61,2.62,2.61,2.61,1208000.0
2009-01-02 10:30:00,2.61,2.64,2.61,2.64,2618000.0,2.61,2.64,2.61,2.64,2618000.0
2009-01-02 10:35:00,2.64,2.66,2.64,2.66,3624000.0,2.64,2.66,2.64,2.66,3624000.0
2009-01-02 10:40:00,2.66,2.67,2.66,2.66,4208000.0,2.66,2.67,2.66,2.66,4208000.0
2009-01-02 10:45:00,2.66,2.66,2.65,2.65,2422000.0,2.66,2.66,2.65,2.65,2422000.0
2009-01-02 10:50:00,2.65,2.66,2.65,2.66,1728000.0,2.65,2.66,2.65,2.66,1728000.0
2009-01-02 10:55:00,2.66,2.66,2.66,2.66,1406000.0,2.66,2.66,2.66,2.66,1406000.0
2009-01-02 11:00:00,2.66,2.66,2.65,2.66,1674000.0,2.66,2.66,2.65,2.66,1674000.0
2009-01-02 11:05:00,2.66,2.66,2.65,2.66,1108000.0,2.66,2.66,2.65,2.66,1108000.0
2009-01-02 11:10:00,2.66,2.66,2.64,2.65,1074000.0,2.66,2.66,2.64,2.65,1074000.0
2009-01-02 11:15:00,2.65,2.65,2.64,2.65,746000.0,2.65,2.65,2.64,2.65,746000.0
2009-01-02 11:20:00,2.65,2.66,2.65,2.66,824000.0,2.65,2.66,2.65,2.66,824000.0
2009-01-02 11:25:00,2.66,2.66,2.66,2.66,1512000.0,2.66,2.66,2.66,2.66,1512000.0
2009-01-02 11:30:00,2.66,2.67,2.66,2.66,770000.0,2.66,2.67,2.66,2.66,770000.0
2009-01-02 11:35:00,2.66,2.67,2.66,2.67,1022000.0,2.66,2.67,2.66,2.67,1022000.0
2009-01-02 11:40:00,2.67,2.67,2.66,2.66,736000.0,2.67,2.67,2.66,2.66,736000.0
2009-01-02 11:45:00,2.66,2.67,2.65,2.65,1552000.0,2.66,2.67,2.65,2.65,1552000.0
2009-01-02 11:50:00,2.65,2.66,2.65,2.65,1298000.0,2.65,2.66,2.65,2.65,1298000.0
2009-01-02 11:55:00,2.65,2.66,2.65,2.65,1742000.0,2.65,2.66,2.65,2.65,1742000.0
2009-01-02 12:00:00,2.65,2.65,2.64,2.64,2096000.0,2.65,2.65,2.64,2.64,2096000.0
2009-01-02 12:05:00,2.64,2.65,2.64,2.64,1352000.0,2.64,2.65,2.64,2.64,1352000.0
2009-01-02 12:10:00,2.65,2.65,2.64,2.65,1008000.0,2.65,2.65,2.64,2.65,1008000.0
2009-01-02 12:15:00,2.64,2.66,2.64,2.66,1498000.0,2.64,2.66,2.64,2.66,1498000.0
2009-01-02 12:20:00,2.65,2.66,2.65,2.66,1388000.0,2.65,2.66,2.65,2.66,1388000.0
2009-01-02 12:25:00,2.66,2.66,2.65,2.65,506000.0,2.66,2.66,2.65,2.65,506000.0
2009-01-02 12:30:00,2.65,2.66,2.65,2.65,1202000.0,2.65,2.66,2.65,2.65,1202000.0
2009-01-02 12:35:00,2.65,2.67,2.65,2.67,1288000.0,2.65,2.67,2.65,2.67,1288000.0
2009-01-02 12:40:00,2.67,2.67,2.66,2.67,1712000.0,2.67,2.67,2.66,2.67,1712000.0
2009-01-02 12:45:00,2.67,2.67,2.67,2.67,738000.0,2.67,2.67,2.67,2.67,738000.0
2009-01-02 12:50:00,2.67,2.67,2.67,2.67,996000.0,2.67,2.67,2.67,2.67,996000.0
2009-01-02 12:55:00,2.67,2.67,2.66,2.67,638000.0,2.67,2.67,2.66,2.67,638000.0
2009-01-02 13:00:00,2.67,2.67,2.67,2.67,486000.0,2.67,2.67,2.67,2.67,486000.0
2009-01-02 13:05:00,2.67,2.67,2.66,2.67,1134000.0,2.67,2.67,2.66,2.67,1134000.0
2009-01-02 13:10:00,2.67,2.68,2.67,2.67,918000.0,2.67,2.68,2.67,2.67,918000.0
2009-01-02 13:15:00,2.67,2.67,2.67,2.67,538000.0,2.67,2.67,2.67,2.67,538000.0
2009-01-02 13:20:00,2.67,2.67,2.67,2.67,638000.0,2.67,2.67,2.67,2.67,638000.0
2009-01-02 13:25:00,2.67,2.68,2.67,2.68,1366000.0,2.67,2.68,2.67,2.68,1366000.0
2009-01-02 13:30:00,2.68,2.68,2.67,2.68,876000.0,2.68,2.68,2.67,2.68,876000.0
2009-01-02 13:35:00,2.68,2.69,2.68,2.68,1374000.0,2.68,2.69,2.68,2.68,1374000.0
2009-01-02 13:40:00,2.68,2.69,2.68,2.69,1076000.0,2.68,2.69,2.68,2.69,1076000.0
2009-01-02 13:45:00,2.69,2.69,2.69,2.69,770000.0,2.69,2.69,2.69,2.69,770000.0
2009-01-02 13:50:00,2.69,2.69,2.68,2.69,662000.0,2.69,2.69,2.68,2.69,662000.0
2009-01-02 13:55:00,2.69,2.69,2.68,2.69,1676000.0,2.69,2.69,2.68,2.69,1676000.0
2009-01-02 14:00:00,2.69,2.69,2.68,2.69,862000.0,2.69,2.69,2.68,2.69,862000.0
2009-01-02 14:05:00,2.69,2.7,2.69,2.69,1522000.0,2.69,2.7,2.69,2.69,1522000.0
2009-01-02 14:10:00,2.69,2.69,2.69,2.69,1132000.0,2.69,2.69,2.69,2.69,1132000.0
2009-01-02 14:15:00,2.69,2.7,2.69,2.69,1086000.0,2.69,2.7,2.69,2.69,1086000.0
2009-01-02 14:20:00,2.69,2.7,2.69,2.69,2866000.0,2.69,2.7,2.69,2.69,2866000.0
2009-01-02 14:25:00,2.69,2.7,2.69,2.7,1068000.0,2.69,2.7,2.69,2.7,1068000.0
2009-01-02 14:30:00,2.7,2.71,2.69,2.7,1890000.0,2.7,2.71,2.69,2.7,1890000.0
2009-01-02 14:35:00,2.7,2.7,2.7,2.7,2214000.0,2.7,2.7,2.7,2.7,2214000.0
2009-01-02 14:40:00,2.7,2.71,2.7,2.7,1676000.0,2.7,2.71,2.7,2.7,1676000.0
2009-01-02 14:45:00,2.7,2.7,2.69,2.7,800000.0,2.7,2.7,2.69,2.7,800000.0
2009-01-02 14:50:00,2.7,2.7,2.69,2.7,1572000.0,2.7,2.7,2.69,2.7,1572000.0
2009-01-02 14:55:00,2.7,2.7,2.69,2.7,832000.0,2.7,2.7,2.69,2.7,832000.0
2009-01-02 15:00:00,2.7,2.7,2.69,2.69,1956000.0,2.7,2.7,2.69,2.69,1956000.0
2009-01-02 15:05:00,2.69,2.7,2.69,2.69,1224000.0,2.69,2.7,2.69,2.69,1224000.0
2009-01-02 15:10:00,2.69,2.7,2.69,2.7,1054000.0,2.69,2.7,2.69,2.7,1054000.0
2009-01-02 15:15:00,2.7,2.7,2.7,2.7,888000.0,2.7,2.7,2.7,2.7,888000.0
2009-01-02 15:20:00,2.7,2.7,2.69,2.69,1182000.0,2.7,2.7,2.69,2.69,1182000.0
2009-01-02 15:25:00,2.69,2.7,2.69,2.7,864000.0,2.69,2.7,2.69,2.7,864000.0
2009-01-02 15:30:00,2.7,2.7,2.7,2.7,2818000.0,2.7,2.7,2.7,2.7,2818000.0
2009-01-02 15:35:00,2.7,2.71,2.7,2.71,2998000.0,2.7,2.71,2.7,2.71,2998000.0
2009-01-02 15:40:00,2.71,2.72,2.71,2.72,4622000.0,2.71,2.72,2.71,2.72,4622000.0
2009-01-02 15:45:00,2.72,2.72,2.72,2.72,4340000.0,2.72,2.72,2.72,2.72,4340000.0
2009-01-02 15:50:00,2.72,2.73,2.71,2.72,7542000.0,2.72,2.73,2.71,2.72,7542000.0
2009-01-02 15:55:00,2.72,2.72,2.71,2.71,6216000.0,2.72,2.72,2.71,2.71,6216000.0
2009-01-05 09:30:00,2.79,2.79,2.73,2.74,8034000.0,2.79,2.79,2.73,2.74,8034000.0
2009-01-05 09:35:00,2.74,2.75,2.69,2.69,6322000.0,2.74,2.75,2.69,2.69,6322000.0
2009-01-05 09:40:00,2.69,2.71,2.69,2.69,4890000.0,2.69,2.71,2.69,2.69,4890000.0
2009-01-05 09:45:00,2.69,2.69,2.67,2.68,4976000.0,2.69,2.69,2.67,2.68,4976000.0
2009-01-05 09:50:00,2.68,2.68,2.65,2.66,4652000.0,2.68,2.68,2.65,2.66,4652000.0
2009-01-05 09:55:00,2.66,2.67,2.66,2.66,2788000.0,2.66,2.67,2.66,2.66,2788000.0
2009-01-05 10:00:00,2.66,2.68,2.65,2.66,4324000.0,2.66,2.68,2.65,2.66,4324000.0
2009-01-05 10:05:00,2.66,2.68,2.66,2.68,2742000.0,2.66,2.68,2.66,2.68,2742000.0
2009-01-05 10:10:00,2.68,2.7,2.67,2.69,3600000.0,2.68,2.7,2.67,2.69,3600000.0
2009-01-05 10:15:00,2.69,2.7,2.69,2.69,2314000.0,2.69,2.7,2.69,2.69,2314000.0
2009-01-05 10:20:00,2.69,2.7,2.69,2.7,1848000.0,2.69,2.7,2.69,2.7,1848000.0
2009-01-05 10:25:00,2.7,2.71,2.69,2.7,3276000.0,2.7,2.71,2.69,2.7,3276000.0
2009-01-05 10:30:00,2.7,2.7,2.69,2.69,2834000.0,2.7,2.7,2.69,2.69,2834000.0
2009-01-05 10:35:00,2.7,2.7,2.68,2.7,5774000.0,2.7,2.7,2.68,2.7,5774000.0
2009-01-05 10:40:00,2.7,2.74,2.69,2.74,6210000.0,2.7,2.74,2.69,2.74,6210000.0
2009-01-05 10:45:00,2.74,2.74,2.73,2.73,3426000.0,2.74,2.74,2.73,2.73,3426000.0
2009-01-05 10:50:00,2.73,2.74,2.72,2.72,2270000.0,2.73,2.74,2.72,2.72,2270000.0
2009-01-05 10:55:00,2.72,2.73,2.71,2.71,1680000.0,2.72,2.73,2.71,2.71,1680000.0
2009-01-05 11:00:00,2.71,2.71,2.69,2.69,3246000.0,2.71,2.71,2.69,2.69,3246000.0
2009-01-05 11:05:00,2.69,2.7,2.69,2.7,1712000.0,2.69,2.7,2.69,2.7,1712000.0
2009-01-05 11:10:00,2.7,2.7,2.68,2.69,2112000.0,2.7,2.7,2.68,2.69,2112000.0
2009-01-05 11:15:00,2.69,2.69,2.68,2.68,1346000.0,2.69,2.69,2.68,2.68,1346000.0
2009-01-05 11:20:00,2.68,2.69,2.68,2.68,1006000.0,2.68,2.69,2.68,2.68,1006000.0
2009-01-05 11:25:00,2.68,2.68,2.67,2.68,1694000.0,2.68,2.68,2.67,2.68,1694000.0
2009-01-05 11:30:00,2.68,2.68,2.67,2.68,546000.0,2.68,2.68,2.67,2.68,546000.0
2009-01-05 11:35:00,2.68,2.69,2.67,2.69,1152000.0,2.68,2.69,2.67,2.69,1152000.0
2009-01-05 11:40:00,2.69,2.69,2.69,2.69,818000.0,2.69,2.69,2.69,2.69,818000.0
2009-01-05 11:45:00,2.69,2.7,2.69,2.69,1306000.0,2.69,2.7,2.69,2.69,1306000.0
2009-01-05 11:50:00,2.69,2.69,2.68,2.68,1970000.0,2.69,2.69,2.68,2.68,1970000.0
2009-01-05 11:55:00,2.68,2.69,2.67,2.68,940000.0,2.68,2.69,2.67,2.68,940000.0
2009-01-05 12:00:00,2.68,2.68,2.67,2.67,1396000.0,2.68,2.68,2.67,2.67,1396000.0
2009-01-05 12:05:00,2.67,2.68,2.66,2.68,2060000.0,2.67,2.68,2.66,2.68,2060000.0
2009-01-05 12:10:00,2.68,2.69,2.68,2.69,1160000.0,2.68,2.69,2.68,2.69,1160000.0
2009-01-05 12:15:00,2.69,2.7,2.69,2.69,1410000.0,2.69,2.7,2.69,2.69,1410000.0
2009-01-05 12:20:00,2.69,2.69,2.68,2.68,1260000.0,2.69,2.69,2.68,2.68,1260000.0
2009-01-05 12:25:00,2.68,2.69,2.68,2.68,798000.0,2.68,2.69,2.68,2.68,798000.0
2009-01-05 12:30:00,2.68,2.69,2.68,2.69,1292000.0,2.68,2.69,2.68,2.69,1292000.0
2009-01-05 12:35:00,2.69,2.69,2.68,2.68,814000.0,2.69,2.69,2.68,2.68,814000.0
2009-01-05 12:40:00,2.68,2.69,2.68,2.68,780000.0,2.68,2.69,2.68,2.68,780000.0
2009-01-05 12:45:00,2.69,2.69,2.69,2.69,1448000.0,2.69,2.69,2.69,2.69,1448000.0
2009-01-05 12:50:00,2.69,2.69,2.69,2.69,1094000.0,2.69,2.69,2.69,2.69,1094000.0
2009-01-05 12:55:00,2.69,2.69,2.69,2.69,928000.0,2.69,2.69,2.69,2.69,928000.0
2009-01-05 13:00:00,2.69,2.7,2.69,2.69,790000.0,2.69,2.7,2.69,2.69,790000.0
2009-01-05 13:05:00,2.69,2.7,2.69,2.69,1256000.0,2.69,2.7,2.69,2.69,1256000.0
2009-01-05 13:10:00,2.69,2.69,2.69,2.69,654000.0,2.69,2.69,2.69,2.69,654000.0
2009-01-05 13:15:00,2.69,2.69,2.69,2.69,420000.0,2.69,2.69,2.69,2.69,420000.0
2009-01-05 13:20:00,2.69,2.7,2.69,2.7,1806000.0,2.69,2.7,2.69,2.7,1806000.0
2009-01-05 13:25:00,2.7,2.7,2.69,2.7,1416000.0,2.7,2.7,2.69,2.7,1416000.0
2009-01-05 13:30:00,2.7,2.71,2.7,2.7,1682000.0,2.7,2.71,2.7,2.7,1682000.0
2009-01-05 13:35:00,2.7,2.7,2.68,2.69,2622000.0,2.7,2.7,2.68,2.69,2622000.0
2009-01-05 13:40:00,2.68,2.69,2.68,2.69,842000.0,2.68,2.69,2.68,2.69,842000.0
2009-01-05 13:45:00,2.69,2.7,2.69,2.69,960000.0,2.69,2.7,2.69,2.69,960000.0
2009-01-05 13:50:00,2.69,2.7,2.69,2.7,1894000.0,2.69,2.7,2.69,2.7,1894000.0
2009-01-05 13:55:00,2.7,2.7,2.7,2.7,3298000.0,2.7,2.7,2.7,2.7,3298000.0
2009-01-05 14:00:00,2.7,2.71,2.7,2.71,2356000.0,2.7,2.71,2.7,2.71,2356000.0
2009-01-05 14:05:00,2.71,2.72,2.71,2.71,2834000.0,2.71,2.72,2.71,2.71,2834000.0
2009-01-05 14:10:00,2.71,2.71,2.7,2.7,1744000.0,2.71,2.71,2.7,2.7,1744000.0
2009-01-05 14:15:00,2.7,2.7,2.69,2.7,1718000.0,2.7,2.7,2.69,2.7,1718000.0
2009-01-05 14:20:00,2.7,2.7,2.69,2.7,1454000.0,2.7,2.7,2.69,2.7,1454000.0
2009-01-05 14:25:00,2.7,2.71,2.7,2.7,1850000.0,2.7,2.71,2.7,2.7,1850000.0
2009-01-05 14:30:00,2.7,2.7,2.68,2.69,2284000.0,2.7,2.7,2.68,2.69,2284000.0
2009-01-05 14:35:00,2.69,2.7,2.69,2.69,1238000.0,2.69,2.7,2.69,2.69,1238000.0
2009-01-05 14:40:00,2.69,2.7,2.69,2.69,1542000.0,2.69,2.7,2.69,2.69,1542000.0
2009-01-05 14:45:00,2.69,2.7,2.68,2.69,2056000.0,2.69,2.7,2.68,2.69,2056000.0
2009-01-05 14:50:00,2.69,2.69,2.67,2.67,2680000.0,2.69,2.69,2.67,2.67,2680000.0
2009-01-05 14:55:00,2.68,2.69,2.68,2.69,2002000.0,2.68,2.69,2.68,2.69,2002000.0
2009-01-05 15:00:00,2.69,2.7,2.69,2.7,2424000.0,2.69,2.7,2.69,2.7,2424000.0
2009-01-05 15:05:00,2.7,2.71,2.7,2.7,3078000.0,2.7,2.71,2.7,2.7,3078000.0
2009-01-05 15:10:00,2.7,2.71,2.69,2.69,3412000.0,2.7,2.71,2.69,2.69,3412000.0
2009-01-05 15:15:00,2.69,2.7,2.68,2.7,2844000.0,2.69,2.7,2.68,2.7,2844000.0
2009-01-05 15:20:00,2.7,2.7,2.68,2.69,3446000.0,2.7,2.7,2.68,2.69,3446000.0
2009-01-05 15:25:00,2.69,2.7,2.68,2.69,2362000.0,2.69,2.7,2.68,2.69,2362000.0
2009-01-05 15:30:00,2.69,2.69,2.68,2.69,1886000.0,2.69,2.69,2.68,2.69,1886000.0
2009-01-05 15:35:00,2.69,2.69,2.68,2.69,2192000.0,2.69,2.69,2.68,2.69,2192000.0
2009-01-05 15:40:00,2.69,2.7,2.69,2.69,2914000.0,2.69,2.7,2.69,2.69,2914000.0
2009-01-05 15:45:00,2.69,2.7,2.69,2.69,2362000.0,2.69,2.7,2.69,2.69,2362000.0
2009-01-05 15:50:00,2.69,2.7,2.69,2.7,3174000.0,2.69,2.7,2.69,2.7,3174000.0
2009-01-05 15:55:00,2.7,2.7,2.69,2.7,5406000.0,2.7,2.7,2.69,2.7,5406000.0
2009-01-06 09:30:00,2.72,2.76,2.69,2.73,5870000.0,2.72,2.76,2.69,2.73,5870000.0
2009-01-06 09:35:00,2.73,2.74,2.71,2.72,3820000.0,2.73,2.74,2.71,2.72,3820000.0
2009-01-06 09:40:00,2.72,2.74,2.72,2.73,6378000.0,2.72,2.74,2.72,2.73,6378000.0
2009-01-06 09:45:00,2.73,2.75,2.73,2.75,3694000.0,2.73,2.75,2.73,2.75,3694000.0
2009-01-06 09:50:00,2.75,2.76,2.74,2.76,4768000.0,2.75,2.76,2.74,2.76,4768000.0
2009-01-06 09:55:00,2.76,2.77,2.76,2.77,3126000.0,2.76,2.77,2.76,2.77,3126000.0
2009-01-06 10:00:00,2.77,2.78,2.77,2.78,3862000.0,2.77,2.78,2.77,2.78,3862000.0
2009-01-06 10:05:00,2.78,2.78,2.77,2.77,2232000.0,2.78,2.78,2.77,2.77,2232000.0
2009-01-06 10:10:00,2.77,2.78,2.76,2.77,2870000.0,2.77,2.78,2.76,2.77,2870000.0
2009-01-06 10:15:00,2.77,2.78,2.77,2.77,2712000.0,2.77,2.78,2.77,2.77,2712000.0
2009-01-06 10:20:00,2.77,2.78,2.76,2.78,2892000.0,2.77,2.78,2.76,2.78,2892000.0
2009-01-06 10:25:00,2.78,2.78,2.77,2.78,2502000.0,2.78,2.78,2.77,2.78,2502000.0
2009-01-06 10:30:00,2.78,2.78,2.76,2.77,5502000.0,2.78,2.78,2.76,2.77,5502000.0
2009-01-06 10:35:00,2.77,2.78,2.77,2.78,3694000.0,2.77,2.78,2.77,2.78,3694000.0
2009-01-06 10:40:00,2.78,2.8,2.78,2.79,2998000.0,2.78,2.8,2.78,2.79,2998000.0
2009-01-06 10:45:00,2.79,2.79,2.78,2.78,3028000.0,2.79,2.79,2.78,2.78,3028000.0
2009-01-06 10:50:00,2.78,2.79,2.78,2.78,2578000.0,2.78,2.79,2.78,2.78,2578000.0
2009-01-06 10:55:00,2.78,2.79,2.78,2.79,2338000.0,2.78,2.79,2.78,2.79,2338000.0
2009-01-06 11:00:00,2.79,2.79,2.79,2.79,1666000.0,2.79,2.79,2.79,2.79,1666000.0
2009-01-06 11:05:00,2.79,2.79,2.78,2.79,1526000.0,2.79,2.79,2.78,2.79,1526000.0
2009-01-06 11:10:00,2.79,2.79,2.78,2.78,2068000.0,2.79,2.79,2.78,2.78,2068000.0
2009-01-06 11:15:00,2.78,2.79,2.78,2.79,2224000.0,2.78,2.79,2.78,2.79,2224000.0
2009-01-06 11:20:00,2.79,2.79,2.79,2.79,996000.0,2.79,2.79,2.79,2.79,996000.0
2009-01-06 11:25:00,2.79,2.8,2.78,2.8,3696000.0,2.79,2.8,2.78,2.8,3696000.0
2009-01-06 11:30:00,2.8,2.8,2.79,2.8,3674000.0,2.8,2.8,2.79,2.8,3674000.0
2009-01-06 11:35:00,2.8,2.81,2.8,2.81,2814000.0,2.8,2.81,2.8,2.81,2814000.0
2009-01-06 11:40:00,2.81,2.84,2.81,2.84,5684000.0,2.81,2.84,2.81,2.84,5684000.0
2009-01-06 11:45:00,2.84,2.84,2.83,2.83,2374000.0,2.84,2.84,2.83,2.83,2374000.0
2009-01-06 11:50:00,2.83,2.85,2.83,2.85,2508000.0,2.83,2.85,2.83,2.85,2508000.0
2009-01-06 11:55:00,2.85,2.87,2.85,2.87,4544000.0,2.85,2.87,2.85,2.87,4544000.0
2009-01-06 12:00:00,2.87,2.87,2.86,2.86,3168000.0,2.87,2.87,2.86,2.86,3168000.0
2009-01-06 12:05:00,2.86,2.89,2.86,2.89,4846000.0,2.86,2.89,2.86,2.89,4846000.0
2009-01-06 12:10:00,2.89,2.91,2.89,2.9,5044000.0,2.89,2.91,2.89,2.9,5044000.0
2009-01-06 12:15:00,2.9,2.91,2.89,2.9,3238000.0,2.9,2.91,2.89,2.9,3238000.0
2009-01-06 12:20:00,2.9,2.9,2.88,2.89,2402000.0,2.9,2.9,2.88,2.89,2402000.0
2009-01-06 12:25:00,2.89,2.89,2.87,2.87,2962000.0,2.89,2.89,2.87,2.87,2962000.0
2009-01-06 12:30:00,2.87,2.88,2.87,2.88,2064000.0,2.87,2.88,2.87,2.88,2064000.0
2009-01-06 12:35:00,2.88,2.89,2.88,2.89,1920000.0,2.88,2.89,2.88,2.89,1920000.0
2009-01-06 12:40:00,2.89,2.89,2.87,2.88,1786000.0,2.89,2.89,2.87,2.88,1786000.0
2009-01-06 12:45:00,2.88,2.88,2.87,2.88,1522000.0,2.88,2.88,2.87,2.88,1522000.0
2009-01-06 12:50:00,2.88,2.88,2.86,2.86,1482000.0,2.88,2.88,2.86,2.86,1482000.0
2009-01-06 12:55:00,2.86,2.87,2.86,2.87,1418000.0,2.86,2.87,2.86,2.87,1418000.0
2009-01-06 13:00:00,2.86,2.87,2.86,2.86,1510000.0,2.86,2.87,2.86,2.86,1510000.0
2009-01-06 13:05:00,2.86,2.87,2.86,2.86,1570000.0,2.86,2.87,2.86,2.86,1570000.0
2009-01-06 13:10:00,2.86,2.87,2.86,2.87,1302000.0,2.86,2.87,2.86,2.87,1302000.0
2009-01-06 13:15:00,2.87,2.87,2.85,2.86,1972000.0,2.87,2.87,2.85,2.86,1972000.0
2009-01-06 13:20:00,2.86,2.86,2.85,2.86,1992000.0,2.86,2.86,2.85,2.86,1992000.0
2009-01-06 13:25:00,2.86,2.87,2.85,2.87,1018000.0,2.86,2.87,2.85,2.87,1018000.0
2009-01-06 13:30:00,2.86,2.86,2.85,2.85,1850000.0,2.86,2.86,2.85,2.85,1850000.0
2009-01-06 13:35:00,2.85,2.86,2.85,2.86,1396000.0,2.85,2.86,2.85,2.86,1396000.0
2009-01-06 13:40:00,2.86,2.86,2.86,2.86,932000.0,2.86,2.86,2.86,2.86,932000.0
2009-01-06 13:45:00,2.86,2.87,2.86,2.87,1648000.0,2.86,2.87,2.86,2.87,1648000.0
2009-01-06 13:50:00,2.87,2.87,2.87,2.87,1144000.0,2.87,2.87,2.87,2.87,1144000.0
2009-01-06 13:55:00,2.87,2.87,2.86,2.86,1034000.0,2.87,2.87,2.86,2.86,1034000.0
2009-01-06 14:00:00,2.86,2.87,2.85,2.86,2510000.0,2.86,2.87,2.85,2.86,2510000.0
2009-01-06 14:05:00,2.86,2.86,2.84,2.86,1434000.0,2.86,2.86,2.84,2.86,1434000.0
2009-01-06 14:10:00,2.86,2.87,2.86,2.87,1910000.0,2.86,2.87,2.86,2.87,1910000.0
2009-01-06 14:15:00,2.87,2.88,2.87,2.88,1490000.0,2.87,2.88,2.87,2.88,1490000.0
2009-01-06 14:20:00,2.88,2.88,2.87,2.87,1816000.0,2.88,2.88,2.87,2.87,1816000.0
2009-01-06 14:25:00,2.87,2.89,2.87,2.89,1454000.0,2.87,2.89,2.87,2.89,1454000.0
2009-01-06 14:30:00,2.89,2.9,2.88,2.89,2574000.0,2.89,2.9,2.88,2.89,2574000.0
2009-01-06 14:35:00,2.89,2.89,2.89,2.89,1774000.0,2.89,2.89,2.89,2.89,1774000.0
2009-01-06 14:40:00,2.89,2.9,2.89,2.9,1650000.0,2.89,2.9,2.89,2.9,1650000.0
2009-01-06 14:45:00,2.9,2.91,2.9,2.91,2966000.0,2.9,2.91,2.9,2.91,2966000.0
2009-01-06 14:50:00,2.91,2.91,2.89,2.89,2442000.0,2.91,2.91,2.89,2.89,2442000.0
2009-01-06 14:55:00,2.89,2.9,2.89,2.9,1452000.0,2.89,2.9,2.89,2.9,1452000.0
2009-01-06 15:00:00,2.9,2.91,2.89,2.9,2446000.0,2.9,2.91,2.89,2.9,2446000.0
2009-01-06 15:05:00,2.9,2.9,2.89,2.9,2630000.0,2.9,2.9,2.89,2.9,2630000.0
2009-01-06 15:10:00,2.9,2.9,2.88,2.89,2870000.0,2.9,2.9,2.88,2.89,2870000.0
2009-01-06 15:15:00,2.89,2.89,2.87,2.88,1600000.0,2.89,2.89,2.87,2.88,1600000.0
2009-01-06 15:20:00,2.88,2.88,2.87,2.88,2390000.0,2.88,2.88,2.87,2.88,2390000.0
2009-01-06 15:25:00,2.88,2.88,2.87,2.87,2164000.0,2.88,2.88,2.87,2.87,2164000.0
2009-01-06 15:30:00,2.87,2.88,2.87,2.88,2992000.0,2.87,2.88,2.87,2.88,2992000.0
2009-01-06 15:35:00,2.88,2.88,2.86,2.86,3098000.0,2.88,2.88,2.86,2.86,3098000.0
2009-01-06 15:40:00,2.86,2.88,2.86,2.87,3936000.0,2.86,2.88,2.86,2.87,3936000.0
2009-01-06 15:45:00,2.87,2.87,2.86,2.86,5376000.0,2.87,2.87,2.86,2.86,5376000.0
2009-01-06 15:50:00,2.86,2.87,2.86,2.86,5364000.0,2.86,2.87,2.86,2.86,5364000.0
2009-01-06 15:55:00,2.86,2.87,2.86,2.87,6998000.0,2.86,2.87,2.86,2.87,6998000.0
2009-01-07 09:30:00,2.81,2.82,2.81,2.82,3934000.0,2.81,2.82,2.81,2.82,3934000.0
2009-01-07 09:35:00,2.82,2.84,2.81,2.83,4606000.0,2.82,2.84,2.81,2.83,4606000.0
2009-01-07 09:40:00,2.83,2.83,2.81,2.81,3758000.0,2.83,2.83,2.81,2.81,3758000.0
2009-01-07 09:45:00,2.81,2.81,2.79,2.8,5270000.0,2.81,2.81,2.79,2.8,5270000.0
2009-01-07 09:50:00,2.8,2.81,2.8,2.81,3022000.0,2.8,2.81,2.8,2.81,3022000.0
2009-01-07 09:55:00,2.81,2.84,2.8,2.83,3364000.0,2.81,2.84,2.8,2.83,3364000.0
2009-01-07 10:00:00,2.83,2.84,2.82,2.82,1736000.0,2.83,2.84,2.82,2.82,1736000.0
2009-01-07 10:05:00,2.82,2.83,2.82,2.83,2246000.0,2.82,2.83,2.82,2.83,2246000.0
2009-01-07 10:10:00,2.83,2.85,2.82,2.83,3150000.0,2.83,2.85,2.82,2.83,3150000.0
2009-01-07 10:15:00,2.83,2.83,2.8,2.81,2718000.0,2.83,2.83,2.8,2.81,2718000.0
2009-01-07 10:20:00,2.81,2.81,2.79,2.79,3812000.0,2.81,2.81,2.79,2.79,3812000.0
2009-01-07 10:25:00,2.79,2.81,2.79,2.8,4142000.0,2.79,2.81,2.79,2.8,4142000.0
2009-01-07 10:30:00,2.8,2.81,2.8,2.81,3212000.0,2.8,2.81,2.8,2.81,3212000.0
2009-01-07 10:35:00,2.81,2.81,2.8,2.81,3572000.0,2.81,2.81,2.8,2.81,3572000.0
2009-01-07 10:40:00,2.81,2.81,2.8,2.8,1290000.0,2.81,2.81,2.8,2.8,1290000.0
2009-01-07 10:45:00,2.8,2.81,2.8,2.81,1360000.0,2.8,2.81,2.8,2.81,1360000.0
2009-01-07 10:50:00,2.81,2.81,2.8,2.8,1434000.0,2.81,2.81,2.8,2.8,1434000.0
2009-01-07 10:55:00,2.8,2.81,2.8,2.81,644000.0,2.8,2.81,2.8,2.81,644000.0
2009-01-07 11:00:00,2.81,2.82,2.81,2.82,1216000.0,2.81,2.82,2.81,2.82,1216000.0
2009-01-07 11:05:00,2.82,2.82,2.81,2.82,1006000.0,2.82,2.82,2.81,2.82,1006000.0
2009-01-07 11:10:00,2.82,2.82,2.81,2.82,1836000.0,2.82,2.82,2.81,2.82,1836000.0
2009-01-07 11:15:00,2.82,2.82,2.81,2.82,1334000.0,2.82,2.82,2.81,2.82,1334000.0
2009-01-07 11:20:00,2.82,2.82,2.82,2.82,1440000.0,2.82,2.82,2.82,2.82,1440000.0
2009-01-07 11:25:00,2.82,2.82,2.81,2.82,1102000.0,2.82,2.82,2.81,2.82,1102000.0
2009-01-07 11:30:00,2.82,2.83,2.82,2.83,1018000.0,2.82,2.83,2.82,2.83,1018000.0
2009-01-07 11:35:00,2.83,2.83,2.82,2.82,1124000.0,2.83,2.83,2.82,2.82,1124000.0
2009-01-07 11:40:00,2.82,2.83,2.82,2.83,848000.0,2.82,2.83,2.82,2.83,848000.0
2009-01-07 11:45:00,2.83,2.84,2.83,2.83,984000.0,2.83,2.84,2.83,2.83,984000.0
2009-01-07 11:50:00,2.83,2.83,2.82,2.83,672000.0,2.83,2.83,2.82,2.83,672000.0
2009-01-07 11:55:00,2.83,2.83,2.83,2.83,418000.0,2.83,2.83,2.83,2.83,418000.0
2009-01-07 12:00:00,2.83,2.83,2.82,2.82,792000.0,2.83,2.83,2.82,2.82,792000.0
2009-01-07 12:05:00,2.82,2.83,2.82,2.83,536000.0,2.82,2.83,2.82,2.83,536000.0
2009-01-07 12:10:00,2.83,2.83,2.83,2.83,466000.0,2.83,2.83,2.83,2.83,466000.0
2009-01-07 12:15:00,2.83,2.84,2.83,2.83,1158000.0,2.83,2.84,2.83,2.83,1158000.0
2009-01-07 12:20:00,2.83,2.83,2.83,2.83,1402000.0,2.83,2.83,2.83,2.83,1402000.0
2009-01-07 12:25:00,2.83,2.83,2.83,2.83,556000.0,2.83,2.83,2.83,2.83,556000.0
2009-01-07 12:30:00,2.83,2.83,2.83,2.83,724000.0,2.83,2.83,2.83,2.83,724000.0
2009-01-07 12:35:00,2.83,2.84,2.83,2.84,1714000.0,2.83,2.84,2.83,2.84,1714000.0
2009-01-07 12:40:00,2.84,2.84,2.83,2.83,1332000.0,2.84,2.84,2.83,2.83,1332000.0
2009-01-07 12:45:00,2.83,2.84,2.83,2.83,1482000.0,2.83,2.84,2.83,2.83,1482000.0
2009-01-07 12:50:00,2.83,2.83,2.83,2.83,1396000.0,2.83,2.83,2.83,2.83,1396000.0
2009-01-07 12:55:00,2.83,2.83,2.82,2.82,2120000.0,2.83,2.83,2.82,2.82,2120000.0
2009-01-07 13:00:00,2.82,2.82,2.82,2.82,1004000.0,2.82,2.82,2.82,2.82,1004000.0
2009-01-07 13:05:00,2.82,2.83,2.82,2.82,1212000.0,2.82,2.83,2.82,2.82,1212000.0
2009-01-07 13:10:00,2.82,2.82,2.82,2.82,818000.0,2.82,2.82,2.82,2.82,818000.0
2009-01-07 13:15:00,2.82,2.83,2.82,2.82,956000.0,2.82,2.83,2.82,2.82,956000.0
2009-01-07 13:20:00,2.82,2.82,2.81,2.81,1230000.0,2.82,2.82,2.81,2.81,1230000.0
2009-01-07 13:25:00,2.81,2.81,2.81,2.81,1230000.0,2.81,2.81,2.81,2.81,1230000.0
2009-01-07 13:30:00,2.81,2.82,2.81,2.81,1096000.0,2.81,2.82,2.81,2.81,1096000.0
2009-01-07 13:35:00,2.81,2.82,2.81,2.81,348000.0,2.81,2.82,2.81,2.81,348000.0
2009-01-07 13:40:00,2.81,2.81,2.8,2.8,1980000.0,2.81,2.81,2.8,2.8,1980000.0
2009-01-07 13:45:00,2.8,2.81,2.8,2.81,1058000.0,2.8,2.81,2.8,2.81,1058000.0
2009-01-07 13:50:00,2.81,2.81,2.81,2.81,1008000.0,2.81,2.81,2.81,2.81,1008000.0
2009-01-07 13:55:00,2.81,2.81,2.81,2.81,1154000.0,2.81,2.81,2.81,2.81,1154000.0
2009-01-07 14:00:00,2.81,2.81,2.8,2.81,990000.0,2.81,2.81,2.8,2.81,990000.0
2009-01-07 14:05:00,2.81,2.81,2.8,2.81,876000.0,2.81,2.81,2.8,2.81,876000.0
2009-01-07 14:10:00,2.81,2.81,2.8,2.81,974000.0,2.81,2.81,2.8,2.81,974000.0
2009-01-07 14:15:00,2.81,2.81,2.8,2.8,888000.0,2.81,2.81,2.8,2.8,888000.0
2009-01-07 14:20:00,2.8,2.8,2.79,2.8,1400000.0,2.8,2.8,2.79,2.8,1400000.0
2009-01-07 14:25:00,2.8,2.8,2.79,2.79,1584000.0,2.8,2.8,2.79,2.79,1584000.0
2009-01-07 14:30:00,2.79,2.8,2.79,2.79,1484000.0,2.79,2.8,2.79,2.79,1484000.0
2009-01-07 14:35:00,2.79,2.8,2.79,2.79,1636000.0,2.79,2.8,2.79,2.79,1636000.0
2009-01-07 14:40:00,2.79,2.8,2.79,2.8,3014000.0,2.79,2.8,2.79,2.8,3014000.0
2009-01-07 14:45:00,2.8,2.8,2.79,2.8,2016000.0,2.8,2.8,2.79,2.8,2016000.0
2009-01-07 14:50:00,2.8,2.81,2.79,2.81,2006000.0,2.8,2.81,2.79,2.81,2006000.0
2009-01-07 14:55:00,2.81,2.81,2.8,2.8,1244000.0,2.81,2.81,2.8,2.8,1244000.0
2009-01-07 15:00:00,2.8,2.8,2.79,2.79,1530000.0,2.8,2.8,2.79,2.79,1530000.0
2009-01-07 15:05:00,2.79,2.79,2.77,2.77,3222000.0,2.79,2.79,2.77,2.77,3222000.0
2009-01-07 15:10:00,2.77,2.79,2.77,2.78,1528000.0,2.77,2.79,2.77,2.78,1528000.0
2009-01-07 15:15:00,2.78,2.8,2.78,2.79,1896000.0,2.78,2.8,2.78,2.79,1896000.0
2009-01-07 15:20:00,2.79,2.81,2.79,2.8,2010000.0,2.79,2.81,2.79,2.8,2010000.0
2009-01-07 15:25:00,2.8,2.8,2.8,2.8,1540000.0,2.8,2.8,2.8,2.8,1540000.0
2009-01-07 15:30:00,2.8,2.81,2.8,2.81,1664000.0,2.8,2.81,2.8,2.81,1664000.0
2009-01-07 15:35:00,2.81,2.81,2.79,2.79,3354000.0,2.81,2.81,2.79,2.79,3354000.0
2009-01-07 15:40:00,2.79,2.8,2.79,2.8,1838000.0,2.79,2.8,2.79,2.8,1838000.0
2009-01-07 15:45:00,2.8,2.81,2.8,2.8,2564000.0,2.8,2.81,2.8,2.8,2564000.0
2009-01-07 15:50:00,2.8,2.8,2.79,2.8,3726000.0,2.8,2.8,2.79,2.8,3726000.0
2009-01-07 15:55:00,2.8,2.81,2.8,2.81,3314000.0,2.8,2.81,2.8,2.81,3314000.0
2009-01-08 09:30:00,2.75,2.79,2.74,2.76,3498000.0,2.75,2.79,2.74,2.76,3498000.0
2009-01-08 09:35:00,2.76,2.77,2.73,2.75,4174000.0,2.76,2.77,2.73,2.75,4174000.0
2009-01-08 09:40:00,2.75,2.77,2.73,2.77,2472000.0,2.75,2.77,2.73,2.77,2472000.0
2009-01-08 09:45:00,2.77,2.77,2.75,2.76,1992000.0,2.77,2.77,2.75,2.76,1992000.0
2009-01-08 09:50:00,2.76,2.76,2.74,2.75,1564000.0,2.76,2.76,2.74,2.75,1564000.0
2009-01-08 09:55:00,2.75,2.76,2.75,2.75,1476000.0,2.75,2.76,2.75,2.75,1476000.0
2009-01-08 10:00:00,2.75,2.76,2.75,2.75,1060000.0,2.75,2.76,2.75,2.75,1060000.0
2009-01-08 10:05:00,2.76,2.77,2.75,2.77,1124000.0,2.76,2.77,2.75,2.77,1124000.0
2009-01-08 10:10:00,2.77,2.77,2.76,2.76,1618000.0,2.77,2.77,2.76,2.76,1618000.0
2009-01-08 10:15:00,2.76,2.77,2.74,2.75,2640000.0,2.76,2.77,2.74,2.75,2640000.0
2009-01-08 10:20:00,2.75,2.76,2.75,2.75,2250000.0,2.75,2.76,2.75,2.75,2250000.0
2009-01-08 10:25:00,2.75,2.77,2.75,2.77,1672000.0,2.75,2.77,2.75,2.77,1672000.0
2009-01-08 10:30:00,2.77,2.77,2.76,2.77,1310000.0,2.77,2.77,2.76,2.77,1310000.0
2009-01-08 10:35:00,2.77,2.78,2.77,2.77,1280000.0,2.77,2.78,2.77,2.77,1280000.0
2009-01-08 10:40:00,2.77,2.79,2.77,2.78,2464000.0,2.77,2.79,2.77,2.78,2464000.0
2009-01-08 10:45:00,2.78,2.79,2.78,2.79,2058000.0,2.78,2.79,2.78,2.79,2058000.0
2009-01-08 10:50:00,2.79,2.8,2.79,2.79,1912000.0,2.79,2.8,2.79,2.79,1912000.0
2009-01-08 10:55:00,2.79,2.79,2.78,2.79,1854000.0,2.79,2.79,2.78,2.79,1854000.0
2009-01-08 11:00:00,2.79,2.8,2.79,2.8,786000.0,2.79,2.8,2.79,2.8,786000.0
2009-01-08 11:05:00,2.8,2.8,2.79,2.79,1102000.0,2.8,2.8,2.79,2.79,1102000.0
2009-01-08 11:10:00,2.79,2.79,2.78,2.79,546000.0,2.79,2.79,2.78,2.79,546000.0
2009-01-08 11:15:00,2.79,2.79,2.78,2.78,594000.0,2.79,2.79,2.78,2.78,594000.0
2009-01-08 11:20:00,2.78,2.78,2.77,2.77,840000.0,2.78,2.78,2.77,2.77,840000.0
2009-01-08 11:25:00,2.77,2.78,2.77,2.77,1382000.0,2.77,2.78,2.77,2.77,1382000.0
2009-01-08 11:30:00,2.77,2.77,2.76,2.76,1472000.0,2.77,2.77,2.76,2.76,1472000.0
2009-01-08 11:35:00,2.77,2.77,2.76,2.76,1262000.0,2.77,2.77,2.76,2.76,1262000.0
2009-01-08 11:40:00,2.76,2.77,2.76,2.76,1844000.0,2.76,2.77,2.76,2.76,1844000.0
2009-01-08 11:45:00,2.76,2.76,2.76,2.76,924000.0,2.76,2.76,2.76,2.76,924000.0
2009-01-08 11:50:00,2.76,2.76,2.75,2.75,704000.0,2.76,2.76,2.75,2.75,704000.0
2009-01-08 11:55:00,2.75,2.76,2.75,2.75,822000.0,2.75,2.76,2.75,2.75,822000.0
2009-01-08 12:00:00,2.75,2.77,2.75,2.76,790000.0,2.75,2.77,2.75,2.76,790000.0
2009-01-08 12:05:00,2.76,2.77,2.75,2.76,670000.0,2.76,2.77,2.75,2.76,670000.0
2009-01-08 12:10:00,2.76,2.77,2.76,2.77,798000.0,2.76,2.77,2.76,2.77,798000.0
2009-01-08 12:15:00,2.77,2.77,2.77,2.77,560000.0,2.77,2.77,2.77,2.77,560000.0
2009-01-08 12:20:00,2.77,2.77,2.76,2.76,460000.0,2.77,2.77,2.76,2.76,460000.0
2009-01-08 12:25:00,2.76,2.76,2.76,2.76,592000.0,2.76,2.76,2.76,2.76,592000.0
2009-01-08 12:30:00,2.76,2.76,2.75,2.75,656000.0,2.76,2.76,2.75,2.75,656000.0
2009-01-08 12:35:00,2.75,2.76,2.75,2.75,448000.0,2.75,2.76,2.75,2.75,448000.0
2009-01-08 12:40:00,2.75,2.76,2.75,2.76,374000.0,2.75,2.76,2.75,2.76,374000.0
2009-01-08 12:45:00,2.76,2.76,2.76,2.76,934000.0,2.76,2.76,2.76,2.76,934000.0
2009-01-08 12:50:00,2.76,2.78,2.76,2.77,814000.0,2.76,2.78,2.76,2.77,814000.0
2009-01-08 12:55:00,2.77,2.77,2.76,2.77,918000.0,2.77,2.77,2.76,2.77,918000.0
2009-01-08 13:00:00,2.76,2.77,2.76,2.77,844000.0,2.76,2.77,2.76,2.77,844000.0
2009-01-08 13:05:00,2.77,2.77,2.77,2.77,896000.0,2.77,2.77,2.77,2.77,896000.0
2009-01-08 13:10:00,2.77,2.77,2.76,2.76,850000.0,2.77,2.77,2.76,2.76,850000.0
2009-01-08 13:15:00,2.76,2.76,2.76,2.76,538000.0,2.76,2.76,2.76,2.76,538000.0
2009-01-08 13:20:00,2.76,2.77,2.76,2.76,980000.0,2.76,2.77,2.76,2.76,980000.0
2009-01-08 13:25:00,2.76,2.76,2.75,2.76,1550000.0,2.76,2.76,2.75,2.76,1550000.0
2009-01-08 13:30:00,2.76,2.77,2.76,2.76,764000.0,2.76,2.77,2.76,2.76,764000.0
2009-01-08 13:35:00,2.76,2.77,2.76,2.76,554000.0,2.76,2.77,2.76,2.76,554000.0
2009-01-08 13:40:00,2.76,2.76,2.76,2.76,430000.0,2.76,2.76,2.76,2.76,430000.0
2009-01-08 13:45:00,2.77,2.77,2.76,2.77,472000.0,2.77,2.77,2.76,2.77,472000.0
2009-01-08 13:50:00,2.77,2.77,2.76,2.76,588000.0,2.77,2.77,2.76,2.76,588000.0
2009-01-08 13:55:00,2.76,2.77,2.76,2.77,764000.0,2.76,2.77,2.76,2.77,764000.0
2009-01-08 14:00:00,2.77,2.78,2.77,2.77,920000.0,2.77,2.78,2.77,2.77,920000.0
2009-01-08 14:05:00,2.77,2.79,2.77,2.79,1304000.0,2.77,2.79,2.77,2.79,1304000.0
2009-01-08 14:10:00,2.79,2.79,2.78,2.78,550000.0,2.79,2.79,2.78,2.78,550000.0
2009-01-08 14:15:00,2.78,2.8,2.78,2.79,1626000.0,2.78,2.8,2.78,2.79,1626000.0
2009-01-08 14:20:00,2.79,2.79,2.79,2.79,904000.0,2.79,2.79,2.79,2.79,904000.0
2009-01-08 14:25:00,2.79,2.79,2.78,2.78,474000.0,2.79,2.79,2.78,2.78,474000.0
2009-01-08 14:30:00,2.78,2.78,2.77,2.78,1124000.0,2.78,2.78,2.77,2.78,1124000.0
2009-01-08 14:35:00,2.78,2.79,2.78,2.79,836000.0,2.78,2.79,2.78,2.79,836000.0
2009-01-08 14:40:00,2.79,2.81,2.79,2.81,984000.0,2.79,2.81,2.79,2.81,984000.0
2009-01-08 14:45:00,2.81,2.82,2.81,2.82,2854000.0,2.81,2.82,2.81,2.82,2854000.0
2009-01-08 14:50:00,2.82,2.84,2.82,2.83,3646000.0,2.82,2.84,2.82,2.83,3646000.0
2009-01-08 14:55:00,2.84,2.84,2.83,2.84,2756000.0,2.84,2.84,2.83,2.84,2756000.0
2009-01-08 15:00:00,2.84,2.86,2.83,2.83,3664000.0,2.84,2.86,2.83,2.83,3664000.0
2009-01-08 15:05:00,2.83,2.83,2.82,2.83,2128000.0,2.83,2.83,2.82,2.83,2128000.0
2009-01-08 15:10:00,2.83,2.84,2.82,2.83,2130000.0,2.83,2.84,2.82,2.83,2130000.0
2009-01-08 15:15:00,2.83,2.85,2.83,2.84,1760000.0,2.83,2.85,2.83,2.84,1760000.0
2009-01-08 15:20:00,2.84,2.85,2.83,2.84,2618000.0,2.84,2.85,2.83,2.84,2618000.0
2009-01-08 15:25:00,2.84,2.84,2.84,2.84,1120000.0,2.84,2.84,2.84,2.84,1120000.0
2009-01-08 15:30:00,2.84,2.85,2.84,2.84,1864000.0,2.84,2.85,2.84,2.84,1864000.0
2009-01-08 15:35:00,2.84,2.84,2.82,2.83,3164000.0,2.84,2.84,2.82,2.83,3164000.0
2009-01-08 15:40:00,2.83,2.85,2.83,2.84,2860000.0,2.83,2.85,2.83,2.84,2860000.0
2009-01-08 15:45:00,2.84,2.85,2.84,2.85,3670000.0,2.84,2.85,2.84,2.85,3670000.0
2009-01-08 15:50:00,2.85,2.87,2.85,2.86,5780000.0,2.85,2.87,2.85,2.86,5780000.0
2009-01-08 15:55:00,2.86,2.86,2.85,2.86,4778000.0,2.86,2.86,2.85,2.86,4778000.0
2009-01-09 09:30:00,2.85,2.85,2.81,2.82,5508000.0,2.85,2.85,2.81,2.82,5508000.0
2009-01-09 09:35:00,2.81,2.82,2.81,2.81,2796000.0,2.81,2.82,2.81,2.81,2796000.0
2009-01-09 09:40:00,2.81,2.82,2.81,2.81,3912000.0,2.81,2.82,2.81,2.81,3912000.0
2009-01-09 09:45:00,2.81,2.81,2.78,2.79,2712000.0,2.81,2.81,2.78,2.79,2712000.0
2009-01-09 09:50:00,2.78,2.79,2.78,2.78,2406000.0,2.78,2.79,2.78,2.78,2406000.0
2009-01-09 09:55:00,2.78,2.78,2.75,2.76,3336000.0,2.78,2.78,2.75,2.76,3336000.0
2009-01-09 10:00:00,2.76,2.78,2.75,2.78,2304000.0,2.76,2.78,2.75,2.78,2304000.0
2009-01-09 10:05:00,2.78,2.78,2.77,2.77,1848000.0,2.78,2.78,2.77,2.77,1848000.0
2009-01-09 10:10:00,2.77,2.79,2.76,2.77,1704000.0,2.77,2.79,2.76,2.77,1704000.0
2009-01-09 10:15:00,2.77,2.78,2.76,2.77,1726000.0,2.77,2.78,2.76,2.77,1726000.0
2009-01-09 10:20:00,2.77,2.77,2.76,2.76,2298000.0,2.77,2.77,2.76,2.76,2298000.0
2009-01-09 10:25:00,2.76,2.76,2.75,2.75,2396000.0,2.76,2.76,2.75,2.75,2396000.0
2009-01-09 10:30:00,2.75,2.75,2.74,2.75,2524000.0,2.75,2.75,2.74,2.75,2524000.0
2009-01-09 10:35:00,2.75,2.77,2.74,2.76,1230000.0,2.75,2.77,2.74,2.76,1230000.0
2009-01-09 10:40:00,2.76,2.76,2.75,2.76,1172000.0,2.76,2.76,2.75,2.76,1172000.0
2009-01-09 10:45:00,2.76,2.79,2.76,2.79,2982000.0,2.76,2.79,2.76,2.79,2982000.0
2009-01-09 10:50:00,2.79,2.8,2.78,2.79,2470000.0,2.79,2.8,2.78,2.79,2470000.0
2009-01-09 10:55:00,2.79,2.79,2.79,2.79,1854000.0,2.79,2.79,2.79,2.79,1854000.0
2009-01-09 11:00:00,2.79,2.8,2.78,2.79,5378000.0,2.79,2.8,2.78,2.79,5378000.0
2009-01-09 11:05:00,2.79,2.81,2.79,2.8,1202000.0,2.79,2.81,2.79,2.8,1202000.0
2009-01-09 11:10:00,2.8,2.8,2.78,2.78,826000.0,2.8,2.8,2.78,2.78,826000.0
2009-01-09 11:15:00,2.78,2.79,2.78,2.79,1702000.0,2.78,2.79,2.78,2.79,1702000.0
2009-01-09 11:20:00,2.78,2.8,2.78,2.8,1282000.0,2.78,2.8,2.78,2.8,1282000.0
2009-01-09 11:25:00,2.8,2.8,2.79,2.79,716000.0,2.8,2.8,2.79,2.79,716000.0
2009-01-09 11:30:00,2.79,2.79,2.79,2.79,434000.0,2.79,2.79,2.79,2.79,434000.0
2009-01-09 11:35:00,2.79,2.79,2.78,2.79,890000.0,2.79,2.79,2.78,2.79,890000.0
2009-01-09 11:40:00,2.79,2.79,2.78,2.78,994000.0,2.79,2.79,2.78,2.78,994000.0
2009-01-09 11:45:00,2.78,2.79,2.78,2.78,1086000.0,2.78,2.79,2.78,2.78,1086000.0
2009-01-09 11:50:00,2.78,2.79,2.78,2.79,1094000.0,2.78,2.79,2.78,2.79,1094000.0
2009-01-09 11:55:00,2.79,2.8,2.79,2.79,830000.0,2.79,2.8,2.79,2.79,830000.0
2009-01-09 12:00:00,2.79,2.79,2.79,2.79,212000.0,2.79,2.79,2.79,2.79,212000.0
2009-01-09 12:05:00,2.79,2.82,2.79,2.82,1698000.0,2.79,2.82,2.79,2.82,1698000.0
2009-01-09 12:10:00,2.82,2.82,2.82,2.82,1302000.0,2.82,2.82,2.82,2.82,1302000.0
2009-01-09 12:15:00,2.82,2.82,2.81,2.81,908000.0,2.82,2.82,2.81,2.81,908000.0
2009-01-09 12:20:00,2.82,2.82,2.81,2.81,696000.0,2.82,2.82,2.81,2.81,696000.0
2009-01-09 12:25:00,2.81,2.82,2.81,2.81,612000.0,2.81,2.82,2.81,2.81,612000.0
2009-01-09 12:30:00,2.81,2.82,2.81,2.82,1094000.0,2.81,2.82,2.81,2.82,1094000.0
2009-01-09 12:35:00,2.82,2.82,2.81,2.82,810000.0,2.82,2.82,2.81,2.82,810000.0
2009-01-09 12:40:00,2.82,2.82,2.81,2.81,394000.0,2.82,2.82,2.81,2.81,394000.0
2009-01-09 12:45:00,2.81,2.82,2.81,2.81,534000.0,2.81,2.82,2.81,2.81,534000.0
2009-01-09 12:50:00,2.81,2.82,2.81,2.82,370000.0,2.81,2.82,2.81,2.82,370000.0
2009-01-09 12:55:00,2.82,2.82,2.81,2.81,220000.0,2.82,2.82,2.81,2.81,220000.0
2009-01-09 13:00:00,2.81,2.84,2.81,2.83,1542000.0,2.81,2.84,2.81,2.83,1542000.0
2009-01-09 13:05:00,2.83,2.83,2.82,2.82,908000.0,2.83,2.83,2.82,2.82,908000.0
2009-01-09 13:10:00,2.82,2.83,2.82,2.83,536000.0,2.82,2.83,2.82,2.83,536000.0
2009-01-09 13:15:00,2.83,2.83,2.82,2.82,1740000.0,2.83,2.83,2.82,2.82,1740000.0
2009-01-09 13:20:00,2.82,2.82,2.81,2.82,1970000.0,2.82,2.82,2.81,2.82,1970000.0
2009-01-09 13:25:00,2.82,2.82,2.81,2.82,446000.0,2.82,2.82,2.81,2.82,446000.0
2009-01-09 13:30:00,2.82,2.82,2.81,2.82,638000.0,2.82,2.82,2.81,2.82,638000.0
2009-01-09 13:35:00,2.82,2.84,2.82,2.83,1210000.0,2.82,2.84,2.82,2.83,1210000.0
2009-01-09 13:40:00,2.83,2.84,2.83,2.84,822000.0,2.83,2.84,2.83,2.84,822000.0
2009-01-09 13:45:00,2.84,2.84,2.83,2.83,528000.0,2.84,2.84,2.83,2.83,528000.0
2009-01-09 13:50:00,2.83,2.83,2.82,2.82,920000.0,2.83,2.83,2.82,2.82,920000.0
2009-01-09 13:55:00,2.82,2.82,2.81,2.82,1424000.0,2.82,2.82,2.81,2.82,1424000.0
2009-01-09 14:00:00,2.82,2.83,2.82,2.82,1000000.0,2.82,2.83,2.82,2.82,1000000.0
2009-01-09 14:05:00,2.83,2.83,2.82,2.83,1062000.0,2.83,2.83,2.82,2.83,1062000.0
2009-01-09 14:10:00,2.83,2.83,2.82,2.82,1188000.0,2.83,2.83,2.82,2.82,1188000.0
2009-01-09 14:15:00,2.82,2.83,2.82,2.83,1262000.0,2.82,2.83,2.82,2.83,1262000.0
2009-01-09 14:20:00,2.83,2.83,2.82,2.82,1202000.0,2.83,2.83,2.82,2.82,1202000.0
2009-01-09 14:25:00,2.82,2.82,2.81,2.81,1676000.0,2.82,2.82,2.81,2.81,1676000.0
2009-01-09 14:30:00,2.81,2.83,2.81,2.83,1478000.0,2.81,2.83,2.81,2.83,1478000.0
2009-01-09 14:35:00,2.83,2.83,2.82,2.83,868000.0,2.83,2.83,2.82,2.83,868000.0
2009-01-09 14:40:00,2.83,2.83,2.82,2.83,960000.0,2.83,2.83,2.82,2.83,960000.0
2009-01-09 14:45:00,2.83,2.84,2.83,2.83,1498000.0,2.83,2.84,2.83,2.83,1498000.0
2009-01-09 14:50:00,2.83,2.83,2.82,2.83,1022000.0,2.83,2.83,2.82,2.83,1022000.0
2009-01-09 14:55:00,2.83,2.84,2.83,2.83,820000.0,2.83,2.84,2.83,2.83,820000.0
2009-01-09 15:00:00,2.83,2.83,2.82,2.83,840000.0,2.83,2.83,2.82,2.83,840000.0
2009-01-09 15:05:00,2.83,2.83,2.81,2.81,1448000.0,2.83,2.83,2.81,2.81,1448000.0
2009-01-09 15:10:00,2.81,2.82,2.8,2.81,1866000.0,2.81,2.82,2.8,2.81,1866000.0
2009-01-09 15:15:00,2.82,2.82,2.8,2.81,1608000.0,2.82,2.82,2.8,2.81,1608000.0
2009-01-09 15:20:00,2.81,2.81,2.8,2.8,1180000.0,2.81,2.81,2.8,2.8,1180000.0
2009-01-09 15:25:00,2.8,2.8,2.79,2.8,2444000.0,2.8,2.8,2.79,2.8,2444000.0
2009-01-09 15:30:00,2.8,2.81,2.8,2.8,1444000.0,2.8,2.81,2.8,2.8,1444000.0
2009-01-09 15:35:00,2.8,2.81,2.8,2.81,1934000.0,2.8,2.81,2.8,2.81,1934000.0
2009-01-09 15:40:00,2.81,2.81,2.79,2.8,1914000.0,2.81,2.81,2.79,2.8,1914000.0
2009-01-09 15:45:00,2.8,2.8,2.78,2.78,2572000.0,2.8,2.8,2.78,2.78,2572000.0
2009-01-09 15:50:00,2.78,2.79,2.78,2.78,4034000.0,2.78,2.79,2.78,2.78,4034000.0
2009-01-09 15:55:00,2.78,2.78,2.78,2.78,5096000.0,2.78,2.78,2.78,2.78,5096000.0
2009-01-12 09:30:00,2.71,2.72,2.68,2.7,6152000.0,2.71,2.72,2.68,2.7,6152000.0
2009-01-12 09:35:00,2.7,2.71,2.69,2.69,4950000.0,2.7,2.71,2.69,2.69,4950000.0
2009-01-12 09:40:00,2.69,2.69,2.64,2.64,4854000.0,2.69,2.69,2.64,2.64,4854000.0
2009-01-12 09:45:00,2.64,2.65,2.64,2.65,4706000.0,2.64,2.65,2.64,2.65,4706000.0
2009-01-12 09:50:00,2.65,2.66,2.64,2.65,4608000.0,2.65,2.66,2.64,2.65,4608000.0
2009-01-12 09:55:00,2.65,2.66,2.64,2.65,3208000.0,2.65,2.66,2.64,2.65,3208000.0
2009-01-12 10:00:00,2.65,2.66,2.62,2.63,4768000.0,2.65,2.66,2.62,2.63,4768000.0
2009-01-12 10:05:00,2.63,2.65,2.62,2.65,3454000.0,2.63,2.65,2.62,2.65,3454000.0
2009-01-12 10:10:00,2.64,2.65,2.64,2.64,3746000.0,2.64,2.65,2.64,2.64,3746000.0
2009-01-12 10:15:00,2.64,2.64,2.63,2.63,1736000.0,2.64,2.64,2.63,2.63,1736000.0
2009-01-12 10:20:00,2.63,2.64,2.62,2.63,1878000.0,2.63,2.64,2.62,2.63,1878000.0
2009-01-12 10:25:00,2.63,2.64,2.63,2.64,1554000.0,2.63,2.64,2.63,2.64,1554000.0
2009-01-12 10:30:00,2.64,2.65,2.64,2.65,1878000.0,2.64,2.65,2.64,2.65,1878000.0
2009-01-12 10:35:00,2.65,2.65,2.64,2.64,1466000.0,2.65,2.65,2.64,2.64,1466000.0
2009-01-12 10:40:00,2.64,2.65,2.64,2.65,1068000.0,2.64,2.65,2.64,2.65,1068000.0
2009-01-12 10:45:00,2.65,2.65,2.64,2.65,1166000.0,2.65,2.65,2.64,2.65,1166000.0
2009-01-12 10:50:00,2.65,2.65,2.64,2.64,1320000.0,2.65,2.65,2.64,2.64,1320000.0
2009-01-12 10:55:00,2.64,2.65,2.64,2.64,1862000.0,2.64,2.65,2.64,2.64,1862000.0
2009-01-12 11:00:00,2.64,2.64,2.64,2.64,1108000.0,2.64,2.64,2.64,2.64,1108000.0
2009-01-12 11:05:00,2.64,2.64,2.63,2.64,1272000.0,2.64,2.64,2.63,2.64,1272000.0
2009-01-12 11:10:00,2.64,2.64,2.64,2.64,1278000.0,2.64,2.64,2.64,2.64,1278000.0
2009-01-12 11:15:00,2.64,2.65,2.64,2.65,1524000.0,2.64,2.65,2.64,2.65,1524000.0
2009-01-12 11:20:00,2.65,2.65,2.64,2.65,1472000.0,2.65,2.65,2.64,2.65,1472000.0
2009-01-12 11:25:00,2.65,2.65,2.64,2.64,2420000.0,2.65,2.65,2.64,2.64,2420000.0
2009-01-12 11:30:00,2.64,2.64,2.63,2.63,2404000.0,2.64,2.64,2.63,2.63,2404000.0
2009-01-12 11:35:00,2.63,2.63,2.61,2.62,2818000.0,2.63,2.63,2.61,2.62,2818000.0
2009-01-12 11:40:00,2.62,2.62,2.61,2.61,1740000.0,2.62,2.62,2.61,2.61,1740000.0
2009-01-12 11:45:00,2.61,2.61,2.59,2.59,2682000.0,2.61,2.61,2.59,2.59,2682000.0
2009-01-12 11:50:00,2.59,2.6,2.59,2.6,1726000.0,2.59,2.6,2.59,2.6,1726000.0
2009-01-12 11:55:00,2.6,2.6,2.59,2.59,1926000.0,2.6,2.6,2.59,2.59,1926000.0
2009-01-12 12:00:00,2.59,2.6,2.58,2.59,1636000.0,2.59,2.6,2.58,2.59,1636000.0
2009-01-12 12:05:00,2.58,2.6,2.58,2.59,1874000.0,2.58,2.6,2.58,2.59,1874000.0
2009-01-12 12:10:00,2.59,2.6,2.59,2.59,1818000.0,2.59,2.6,2.59,2.59,1818000.0
2009-01-12 12:15:00,2.59,2.59,2.59,2.59,1084000.0,2.59,2.59,2.59,2.59,1084000.0
2009-01-12 12:20:00,2.59,2.6,2.59,2.59,1310000.0,2.59,2.6,2.59,2.59,1310000.0
2009-01-12 12:25:00,2.6,2.6,2.58,2.59,1552000.0,2.6,2.6,2.58,2.59,1552000.0
2009-01-12 12:30:00,2.59,2.6,2.59,2.6,542000.0,2.59,2.6,2.59,2.6,542000.0
2009-01-12 12:35:00,2.6,2.6,2.59,2.6,1270000.0,2.6,2.6,2.59,2.6,1270000.0
2009-01-12 12:40:00,2.6,2.61,2.6,2.61,1532000.0,2.6,2.61,2.6,2.61,1532000.0
2009-01-12 12:45:00,2.61,2.61,2.6,2.6,1372000.0,2.61,2.61,2.6,2.6,1372000.0
2009-01-12 12:50:00,2.6,2.6,2.6,2.6,684000.0,2.6,2.6,2.6,2.6,684000.0
2009-01-12 12:55:00,2.6,2.6,2.6,2.6,1146000.0,2.6,2.6,2.6,2.6,1146000.0
2009-01-12 13:00:00,2.6,2.6,2.6,2.6,484000.0,2.6,2.6,2.6,2.6,484000.0
2009-01-12 13:05:00,2.6,2.61,2.6,2.61,572000.0,2.6,2.61,2.6,2.61,572000.0
2009-01-12 13:10:00,2.61,2.61,2.61,2.61,1744000.0,2.61,2.61,2.61,2.61,1744000.0
2009-01-12 13:15:00,2.61,2.62,2.61,2.61,1240000.0,2.61,2.62,2.61,2.61,1240000.0
2009-01-12 13:20:00,2.61,2.61,2.6,2.6,1062000.0,2.61,2.61,2.6,2.6,1062000.0
2009-01-12 13:25:00,2.6,2.61,2.6,2.6,794000.0,2.6,2.61,2.6,2.6,794000.0
2009-01-12 13:30:00,2.6,2.6,2.6,2.6,670000.0,2.6,2.6,2.6,2.6,670000.0
2009-01-12 13:35:00,2.6,2.61,2.6,2.61,928000.0,2.6,2.61,2.6,2.61,928000.0
2009-01-12 13:40:00,2.61,2.62,2.61,2.62,846000.0,2.61,2.62,2.61,2.62,846000.0
2009-01-12 13:45:00,2.61,2.63,2.61,2.62,1374000.0,2.61,2.63,2.61,2.62,1374000.0
2009-01-12 13:50:00,2.62,2.62,2.61,2.61,1052000.0,2.62,2.62,2.61,2.61,1052000.0
2009-01-12 13:55:00,2.61,2.62,2.6,2.6,2194000.0,2.61,2.62,2.6,2.6,2194000.0
2009-01-12 14:00:00,2.6,2.6,2.59,2.59,1296000.0,2.6,2.6,2.59,2.59,1296000.0
2009-01-12 14:05:00,2.59,2.6,2.58,2.58,1264000.0,2.59,2.6,2.58,2.58,1264000.0
2009-01-12 14:10:00,2.58,2.59,2.58,2.59,960000.0,2.58,2.59,2.58,2.59,960000.0
2009-01-12 14:15:00,2.59,2.59,2.58,2.59,1098000.0,2.59,2.59,2.58,2.59,1098000.0
2009-01-12 14:20:00,2.59,2.59,2.58,2.58,1902000.0,2.59,2.59,2.58,2.58,1902000.0
2009-01-12 14:25:00,2.58,2.59,2.58,2.58,886000.0,2.58,2.59,2.58,2.58,886000.0
2009-01-12 14:30:00,2.58,2.58,2.55,2.55,3938000.0,2.58,2.58,2.55,2.55,3938000.0
2009-01-12 14:35:00,2.55,2.57,2.55,2.56,4432000.0,2.55,2.57,2.55,2.56,4432000.0
2009-01-12 14:40:00,2.56,2.57,2.55,2.55,2316000.0,2.56,2.57,2.55,2.55,2316000.0
2009-01-12 14:45:00,2.55,2.55,2.54,2.55,2150000.0,2.55,2.55,2.54,2.55,2150000.0
2009-01-12 14:50:00,2.55,2.58,2.55,2.58,3962000.0,2.55,2.58,2.55,2.58,3962000.0
2009-01-12 14:55:00,2.58,2.59,2.57,2.58,2938000.0,2.58,2.59,2.57,2.58,2938000.0
2009-01-12 15:00:00,2.58,2.6,2.58,2.59,4958000.0,2.58,2.6,2.58,2.59,4958000.0
2009-01-12 15:05:00,2.59,2.6,2.58,2.58,2402000.0,2.59,2.6,2.58,2.58,2402000.0
2009-01-12 15:10:00,2.58,2.59,2.58,2.58,2432000.0,2.58,2.59,2.58,2.58,2432000.0
2009-01-12 15:15:00,2.58,2.6,2.58,2.59,1636000.0,2.58,2.6,2.58,2.59,1636000.0
2009-01-12 15:20:00,2.59,2.6,2.58,2.6,2434000.0,2.59,2.6,2.58,2.6,2434000.0
2009-01-12 15:25:00,2.6,2.6,2.59,2.59,1796000.0,2.6,2.6,2.59,2.59,1796000.0
2009-01-12 15:30:00,2.59,2.59,2.58,2.58,3014000.0,2.59,2.59,2.58,2.58,3014000.0
2009-01-12 15:35:00,2.58,2.58,2.57,2.57,2228000.0,2.58,2.58,2.57,2.57,2228000.0
2009-01-12 15:40:00,2.57,2.58,2.56,2.58,3800000.0,2.57,2.58,2.56,2.58,3800000.0
2009-01-12 15:45:00,2.58,2.6,2.58,2.6,5202000.0,2.58,2.6,2.58,2.6,5202000.0
2009-01-12 15:50:00,2.6,2.61,2.59,2.6,6124000.0,2.6,2.61,2.59,2.6,6124000.0
2009-01-12 15:55:00,2.6,2.6,2.59,2.6,6086000.0,2.6,2.6,2.59,2.6,6086000.0
2009-01-13 09:30:00,2.55,2.62,2.55,2.61,4854000.0,2.55,2.62,2.55,2.61,4854000.0
2009-01-13 09:35:00,2.61,2.63,2.6,2.61,5190000.0,2.61,2.63,2.6,2.61,5190000.0
2009-01-13 09:40:00,2.61,2.63,2.61,2.62,3616000.0,2.61,2.63,2.61,2.62,3616000.0
2009-01-13 09:45:00,2.62,2.64,2.62,2.64,4870000.0,2.62,2.64,2.62,2.64,4870000.0
2009-01-13 09:50:00,2.64,2.66,2.64,2.66,3340000.0,2.64,2.66,2.64,2.66,3340000.0
2009-01-13 09:55:00,2.66,2.66,2.64,2.65,3136000.0,2.66,2.66,2.64,2.65,3136000.0
2009-01-13 10:00:00,2.65,2.65,2.61,2.62,3468000.0,2.65,2.65,2.61,2.62,3468000.0
2009-01-13 10:05:00,2.62,2.63,2.61,2.61,2516000.0,2.62,2.63,2.61,2.61,2516000.0
2009-01-13 10:10:00,2.61,2.63,2.61,2.62,1024000.0,2.61,2.63,2.61,2.62,1024000.0
2009-01-13 10:15:00,2.62,2.63,2.61,2.61,1018000.0,2.62,2.63,2.61,2.61,1018000.0
2009-01-13 10:20:00,2.61,2.61,2.6,2.61,1572000.0,2.61,2.61,2.6,2.61,1572000.0
2009-01-13 10:25:00,2.61,2.61,2.6,2.6,1922000.0,2.61,2.61,2.6,2.6,1922000.0
2009-01-13 10:30:00,2.6,2.6,2.58,2.59,1922000.0,2.6,2.6,2.58,2.59,1922000.0
2009-01-13 10:35:00,2.59,2.6,2.58,2.59,2084000.0,2.59,2.6,2.58,2.59,2084000.0
2009-01-13 10:40:00,2.59,2.6,2.58,2.58,1590000.0,2.59,2.6,2.58,2.58,1590000.0
2009-01-13 10:45:00,2.58,2.6,2.58,2.59,2094000.0,2.58,2.6,2.58,2.59,2094000.0
2009-01-13 10:50:00,2.59,2.61,2.59,2.61,1110000.0,2.59,2.61,2.59,2.61,1110000.0
2009-01-13 10:55:00,2.61,2.61,2.6,2.61,1278000.0,2.61,2.61,2.6,2.61,1278000.0
2009-01-13 11:00:00,2.61,2.61,2.6,2.61,1082000.0,2.61,2.61,2.6,2.61,1082000.0
2009-01-13 11:05:00,2.61,2.62,2.6,2.61,1680000.0,2.61,2.62,2.6,2.61,1680000.0
2009-01-13 11:10:00,2.6,2.6,2.58,2.59,2022000.0,2.6,2.6,2.58,2.59,2022000.0
2009-01-13 11:15:00,2.59,2.59,2.58,2.58,1216000.0,2.59,2.59,2.58,2.58,1216000.0
2009-01-13 11:20:00,2.58,2.58,2.57,2.57,1878000.0,2.58,2.58,2.57,2.57,1878000.0
2009-01-13 11:25:00,2.57,2.58,2.57,2.58,1214000.0,2.57,2.58,2.57,2.58,1214000.0
2009-01-13 11:30:00,2.58,2.6,2.58,2.59,1298000.0,2.58,2.6,2.58,2.59,1298000.0
2009-01-13 11:35:00,2.59,2.6,2.59,2.59,982000.0,2.59,2.6,2.59,2.59,982000.0
2009-01-13 11:40:00,2.59,2.6,2.59,2.59,814000.0,2.59,2.6,2.59,2.59,814000.0
2009-01-13 11:45:00,2.59,2.59,2.58,2.59,610000.0,2.59,2.59,2.58,2.59,610000.0
2009-01-13 11:50:00,2.59,2.6,2.58,2.58,1002000.0,2.59,2.6,2.58,2.58,1002000.0
2009-01-13 11:55:00,2.58,2.59,2.58,2.59,868000.0,2.58,2.59,2.58,2.59,868000.0
2009-01-13 12:00:00,2.59,2.6,2.58,2.6,1238000.0,2.59,2.6,2.58,2.6,1238000.0
2009-01-13 12:05:00,2.6,2.6,2.59,2.59,822000.0,2.6,2.6,2.59,2.59,822000.0
2009-01-13 12:10:00,2.59,2.59,2.58,2.58,750000.0,2.59,2.59,2.58,2.58,750000.0
2009-01-13 12:15:00,2.58,2.58,2.57,2.57,1654000.0,2.58,2.58,2.57,2.57,1654000.0
2009-01-13 12:20:00,2.57,2.57,2.57,2.57,988000.0,2.57,2.57,2.57,2.57,988000.0
2009-01-13 12:25:00,2.57,2.59,2.57,2.57,2386000.0,2.57,2.59,2.57,2.57,2386000.0
2009-01-13 12:30:00,2.57,2.57,2.57,2.57,786000.0,2.57,2.57,2.57,2.57,786000.0
2009-01-13 12:35:00,2.57,2.58,2.57,2.58,872000.0,2.57,2.58,2.57,2.58,872000.0
2009-01-13 12:40:00,2.58,2.59,2.57,2.57,810000.0,2.58,2.59,2.57,2.57,810000.0
2009-01-13 12:45:00,2.57,2.58,2.57,2.57,480000.0,2.57,2.58,2.57,2.57,480000.0
2009-01-13 12:50:00,2.57,2.59,2.57,2.59,748000.0,2.57,2.59,2.57,2.59,748000.0
2009-01-13 12:55:00,2.59,2.59,2.58,2.58,628000.0,2.59,2.59,2.58,2.58,628000.0
2009-01-13 13:00:00,2.58,2.58,2.56,2.57,924000.0,2.58,2.58,2.56,2.57,924000.0
2009-01-13 13:05:00,2.57,2.57,2.56,2.57,940000.0,2.57,2.57,2.56,2.57,940000.0
2009-01-13 13:10:00,2.57,2.58,2.57,2.58,1152000.0,2.57,2.58,2.57,2.58,1152000.0
2009-01-13 13:15:00,2.58,2.59,2.57,2.58,532000.0,2.58,2.59,2.57,2.58,532000.0
2009-01-13 13:20:00,2.58,2.58,2.56,2.56,2038000.0,2.58,2.58,2.56,2.56,2038000.0
2009-01-13 13:25:00,2.56,2.57,2.56,2.57,590000.0,2.56,2.57,2.56,2.57,590000.0
2009-01-13 13:30:00,2.57,2.57,2.56,2.57,598000.0,2.57,2.57,2.56,2.57,598000.0
2009-01-13 13:35:00,2.57,2.57,2.56,2.56,630000.0,2.57,2.57,2.56,2.56,630000.0
2009-01-13 13:40:00,2.56,2.56,2.55,2.55,1806000.0,2.56,2.56,2.55,2.55,1806000.0
2009-01-13 13:45:00,2.55,2.55,2.54,2.54,1674000.0,2.55,2.55,2.54,2.54,1674000.0
2009-01-13 13:50:00,2.54,2.55,2.54,2.55,816000.0,2.54,2.55,2.54,2.55,816000.0
2009-01-13 13:55:00,2.55,2.55,2.54,2.54,1522000.0,2.55,2.55,2.54,2.54,1522000.0
2009-01-13 14:00:00,2.54,2.55,2.54,2.54,712000.0,2.54,2.55,2.54,2.54,712000.0
2009-01-13 14:05:00,2.54,2.55,2.54,2.55,650000.0,2.54,2.55,2.54,2.55,650000.0
2009-01-13 14:10:00,2.55,2.56,2.55,2.55,758000.0,2.55,2.56,2.55,2.55,758000.0
2009-01-13 14:15:00,2.55,2.56,2.55,2.55,770000.0,2.55,2.56,2.55,2.55,770000.0
2009-01-13 14:20:00,2.55,2.55,2.54,2.55,810000.0,2.55,2.55,2.54,2.55,810000.0
2009-01-13 14:25:00,2.55,2.55,2.54,2.54,5194000.0,2.55,2.55,2.54,2.54,5194000.0
2009-01-13 14:30:00,2.54,2.56,2.54,2.55,7506000.0,2.54,2.56,2.54,2.55,7506000.0
2009-01-13 14:35:00,2.54,2.56,2.54,2.56,4770000.0,2.54,2.56,2.54,2.56,4770000.0
2009-01-13 14:40:00,2.56,2.57,2.56,2.56,1714000.0,2.56,2.57,2.56,2.56,1714000.0
2009-01-13 14:45:00,2.56,2.58,2.56,2.57,2524000.0,2.56,2.58,2.56,2.57,2524000.0
2009-01-13 14:50:00,2.57,2.57,2.56,2.57,1362000.0,2.57,2.57,2.56,2.57,1362000.0
2009-01-13 14:55:00,2.57,2.58,2.56,2.56,1264000.0,2.57,2.58,2.56,2.56,1264000.0
2009-01-13 15:00:00,2.56,2.56,2.55,2.55,1426000.0,2.56,2.56,2.55,2.55,1426000.0
2009-01-13 15:05:00,2.55,2.55,2.54,2.54,2466000.0,2.55,2.55,2.54,2.54,2466000.0
2009-01-13 15:10:00,2.54,2.56,2.54,2.55,1826000.0,2.54,2.56,2.54,2.55,1826000.0
2009-01-13 15:15:00,2.55,2.56,2.54,2.56,1266000.0,2.55,2.56,2.54,2.56,1266000.0
2009-01-13 15:20:00,2.56,2.58,2.55,2.57,1576000.0,2.56,2.58,2.55,2.57,1576000.0
2009-01-13 15:25:00,2.57,2.57,2.56,2.56,1410000.0,2.57,2.57,2.56,2.56,1410000.0
2009-01-13 15:30:00,2.56,2.58,2.55,2.57,2564000.0,2.56,2.58,2.55,2.57,2564000.0
2009-01-13 15:35:00,2.57,2.58,2.57,2.58,2262000.0,2.57,2.58,2.57,2.58,2262000.0
2009-01-13 15:40:00,2.58,2.58,2.57,2.58,5412000.0,2.58,2.58,2.57,2.58,5412000.0
2009-01-13 15:45:00,2.58,2.59,2.57,2.58,2650000.0,2.58,2.59,2.57,2.58,2650000.0
2009-01-13 15:50:00,2.58,2.59,2.57,2.57,5392000.0,2.58,2.59,2.57,2.57,5392000.0
2009-01-13 15:55:00,2.57,2.58,2.57,2.57,4068000.0,2.57,2.58,2.57,2.57,4068000.0
2009-01-14 09:30:00,2.5,2.51,2.46,2.46,9322000.0,2.5,2.51,2.46,2.46,9322000.0
2009-01-14 09:35:00,2.46,2.48,2.46,2.46,6226000.0,2.46,2.48,2.46,2.46,6226000.0
2009-01-14 09:40:00,2.46,2.47,2.46,2.46,4628000.0,2.46,2.47,2.46,2.46,4628000.0
2009-01-14 09:45:00,2.46,2.46,2.44,2.45,3826000.0,2.46,2.46,2.44,2.45,3826000.0
2009-01-14 09:50:00,2.45,2.46,2.44,2.46,3788000.0,2.45,2.46,2.44,2.46,3788000.0
2009-01-14 09:55:00,2.46,2.46,2.44,2.46,4104000.0,2.46,2.46,2.44,2.46,4104000.0
2009-01-14 10:00:00,2.46,2.47,2.45,2.47,3444000.0,2.46,2.47,2.45,2.47,3444000.0
2009-01-14 10:05:00,2.47,2.47,2.46,2.46,2434000.0,2.47,2.47,2.46,2.46,2434000.0
2009-01-14 10:10:00,2.46,2.47,2.45,2.45,2648000.0,2.46,2.47,2.45,2.45,2648000.0
2009-01-14 10:15:00,2.45,2.45,2.44,2.44,3216000.0,2.45,2.45,2.44,2.44,3216000.0
2009-01-14 10:20:00,2.44,2.45,2.44,2.44,2024000.0,2.44,2.45,2.44,2.44,2024000.0
2009-01-14 10:25:00,2.44,2.45,2.44,2.45,1316000.0,2.44,2.45,2.44,2.45,1316000.0
2009-01-14 10:30:00,2.44,2.45,2.44,2.44,2238000.0,2.44,2.45,2.44,2.44,2238000.0
2009-01-14 10:35:00,2.44,2.44,2.42,2.43,3196000.0,2.44,2.44,2.42,2.43,3196000.0
2009-01-14 10:40:00,2.43,2.43,2.41,2.42,3986000.0,2.43,2.43,2.41,2.42,3986000.0
2009-01-14 10:45:00,2.42,2.42,2.41,2.42,2882000.0,2.42,2.42,2.41,2.42,2882000.0
2009-01-14 10:50:00,2.42,2.43,2.42,2.43,2122000.0,2.42,2.43,2.42,2.43,2122000.0
2009-01-14 10:55:00,2.43,2.43,2.42,2.43,1594000.0,2.43,2.43,2.42,2.43,1594000.0
2009-01-14 11:00:00,2.43,2.44,2.43,2.44,2660000.0,2.43,2.44,2.43,2.44,2660000.0
2009-01-14 11:05:00,2.44,2.44,2.43,2.43,1188000.0,2.44,2.44,2.43,2.43,1188000.0
2009-01-14 11:10:00,2.43,2.43,2.42,2.43,1976000.0,2.43,2.43,2.42,2.43,1976000.0
2009-01-14 11:15:00,2.43,2.44,2.43,2.44,1828000.0,2.43,2.44,2.43,2.44,1828000.0
2009-01-14 11:20:00,2.44,2.45,2.44,2.45,2850000.0,2.44,2.45,2.44,2.45,2850000.0
2009-01-14 11:25:00,2.45,2.46,2.45,2.46,2362000.0,2.45,2.46,2.45,2.46,2362000.0
2009-01-14 11:30:00,2.46,2.46,2.45,2.45,1336000.0,2.46,2.46,2.45,2.45,1336000.0
2009-01-14 11:35:00,2.45,2.46,2.45,2.45,1028000.0,2.45,2.46,2.45,2.45,1028000.0
2009-01-14 11:40:00,2.46,2.46,2.45,2.46,1108000.0,2.46,2.46,2.45,2.46,1108000.0
2009-01-14 11:45:00,2.46,2.46,2.45,2.46,1570000.0,2.46,2.46,2.45,2.46,1570000.0
2009-01-14 11:50:00,2.46,2.47,2.46,2.46,1404000.0,2.46,2.47,2.46,2.46,1404000.0
2009-01-14 11:55:00,2.46,2.46,2.45,2.46,1656000.0,2.46,2.46,2.45,2.46,1656000.0
2009-01-14 12:00:00,2.46,2.46,2.45,2.46,1578000.0,2.46,2.46,2.45,2.46,1578000.0
2009-01-14 12:05:00,2.46,2.46,2.45,2.46,1172000.0,2.46,2.46,2.45,2.46,1172000.0
2009-01-14 12:10:00,2.46,2.46,2.45,2.46,1400000.0,2.46,2.46,2.45,2.46,1400000.0
2009-01-14 12:15:00,2.46,2.46,2.45,2.45,1170000.0,2.46,2.46,2.45,2.45,1170000.0
2009-01-14 12:20:00,2.45,2.46,2.45,2.46,870000.0,2.45,2.46,2.45,2.46,870000.0
2009-01-14 12:25:00,2.46,2.46,2.45,2.45,1276000.0,2.46,2.46,2.45,2.45,1276000.0
2009-01-14 12:30:00,2.45,2.45,2.45,2.45,956000.0,2.45,2.45,2.45,2.45,956000.0
2009-01-14 12:35:00,2.45,2.45,2.44,2.45,1158000.0,2.45,2.45,2.44,2.45,1158000.0
2009-01-14 12:40:00,2.45,2.45,2.44,2.44,1554000.0,2.45,2.45,2.44,2.44,1554000.0
2009-01-14 12:45:00,2.44,2.45,2.44,2.45,1090000.0,2.44,2.45,2.44,2.45,1090000.0
2009-01-14 12:50:00,2.45,2.46,2.45,2.46,1932000.0,2.45,2.46,2.45,2.46,1932000.0
2009-01-14 12:55:00,2.46,2.46,2.45,2.46,1120000.0,2.46,2.46,2.45,2.46,1120000.0
2009-01-14 13:00:00,2.46,2.46,2.45,2.45,1898000.0,2.46,2.46,2.45,2.45,1898000.0
2009-01-14 13:05:00,2.45,2.45,2.45,2.45,1072000.0,2.45,2.45,2.45,2.45,1072000.0
2009-01-14 13:10:00,2.45,2.45,2.44,2.45,1176000.0,2.45,2.45,2.44,2.45,1176000.0
2009-01-14 13:15:00,2.45,2.45,2.45,2.45,762000.0,2.45,2.45,2.45,2.45,762000.0
2009-01-14 13:20:00,2.45,2.45,2.44,2.45,448000.0,2.45,2.45,2.44,2.45,448000.0
2009-01-14 13:25:00,2.45,2.45,2.44,2.44,1046000.0,2.45,2.45,2.44,2.44,1046000.0
2009-01-14 13:30:00,2.44,2.44,2.43,2.44,1254000.0,2.44,2.44,2.43,2.44,1254000.0
2009-01-14 13:35:00,2.44,2.44,2.43,2.43,924000.0,2.44,2.44,2.43,2.43,924000.0
2009-01-14 13:40:00,2.43,2.44,2.43,2.44,1502000.0,2.43,2.44,2.43,2.44,1502000.0
2009-01-14 13:45:00,2.44,2.45,2.44,2.44,2232000.0,2.44,2.45,2.44,2.44,2232000.0
2009-01-14 13:50:00,2.44,2.45,2.44,2.44,1838000.0,2.44,2.45,2.44,2.44,1838000.0
2009-01-14 13:55:00,2.44,2.44,2.44,2.44,1268000.0,2.44,2.44,2.44,2.44,1268000.0
2009-01-14 14:00:00,2.44,2.45,2.44,2.45,2914000.0,2.44,2.45,2.44,2.45,2914000.0
2009-01-14 14:05:00,2.45,2.46,2.44,2.46,1666000.0,2.45,2.46,2.44,2.46,1666000.0
2009-01-14 14:10:00,2.45,2.46,2.45,2.45,2044000.0,2.45,2.46,2.45,2.45,2044000.0
2009-01-14 14:15:00,2.45,2.46,2.45,2.46,3092000.0,2.45,2.46,2.45,2.46,3092000.0
2009-01-14 14:20:00,2.46,2.46,2.45,2.45,5628000.0,2.46,2.46,2.45,2.45,5628000.0
2009-01-14 14:25:00,2.45,2.45,2.45,2.45,1376000.0,2.45,2.45,2.45,2.45,1376000.0
2009-01-14 14:30:00,2.45,2.46,2.45,2.46,2702000.0,2.45,2.46,2.45,2.46,2702000.0
2009-01-14 14:35:00,2.46,2.46,2.46,2.46,1714000.0,2.46,2.46,2.46,2.46,1714000.0
2009-01-14 14:40:00,2.46,2.46,2.45,2.46,1946000.0,2.46,2.46,2.45,2.46,1946000.0
2009-01-14 14:45:00,2.46,2.46,2.45,2.45,1908000.0,2.46,2.46,2.45,2.45,1908000.0
2009-01-14 14:50:00,2.45,2.45,2.44,2.45,2102000.0,2.45,2.45,2.44,2.45,2102000.0
2009-01-14 14:55:00,2.45,2.45,2.45,2.45,1350000.0,2.45,2.45,2.45,2.45,1350000.0
2009-01-14 15:00:00,2.45,2.45,2.44,2.44,5346000.0,2.45,2.45,2.44,2.44,5346000.0
2009-01-14 15:05:00,2.44,2.44,2.44,2.44,3700000.0,2.44,2.44,2.44,2.44,3700000.0
2009-01-14 15:10:00,2.44,2.44,2.44,2.44,2504000.0,2.44,2.44,2.44,2.44,2504000.0
2009-01-14 15:15:00,2.44,2.44,2.42,2.43,3684000.0,2.44,2.44,2.42,2.43,3684000.0
2009-01-14 15:20:00,2.43,2.44,2.43,2.43,2422000.0,2.43,2.44,2.43,2.43,2422000.0
2009-01-14 15:25:00,2.43,2.44,2.42,2.43,5798000.0,2.43,2.44,2.42,2.43,5798000.0
2009-01-14 15:30:00,2.43,2.43,2.42,2.43,4166000.0,2.43,2.43,2.42,2.43,4166000.0
2009-01-14 15:35:00,2.43,2.43,2.42,2.42,4304000.0,2.43,2.43,2.42,2.42,4304000.0
2009-01-14 15:40:00,2.42,2.44,2.42,2.43,4212000.0,2.42,2.44,2.42,2.43,4212000.0
2009-01-14 15:45:00,2.43,2.45,2.43,2.44,4912000.0,2.43,2.45,2.43,2.44,4912000.0
2009-01-14 15:50:00,2.44,2.44,2.43,2.43,7052000.0,2.44,2.44,2.43,2.43,7052000.0
2009-01-14 15:55:00,2.43,2.44,2.42,2.42,6384000.0,2.43,2.44,2.42,2.42,6384000.0
2009-01-15 09:30:00,2.42,2.45,2.41,2.43,3358000.0,2.42,2.45,2.41,2.43,3358000.0
2009-01-15 09:35:00,2.43,2.43,2.41,2.43,3356000.0,2.43,2.43,2.41,2.43,3356000.0
2009-01-15 09:40:00,2.43,2.43,2.4,2.41,1692000.0,2.43,2.43,2.4,2.41,1692000.0
2009-01-15 09:45:00,2.41,2.41,2.38,2.39,5298000.0,2.41,2.41,2.38,2.39,5298000.0
2009-01-15 09:50:00,2.39,2.42,2.39,2.41,3176000.0,2.39,2.42,2.39,2.41,3176000.0
2009-01-15 09:55:00,2.41,2.42,2.41,2.42,2112000.0,2.41,2.42,2.41,2.42,2112000.0
2009-01-15 10:00:00,2.42,2.44,2.42,2.43,3584000.0,2.42,2.44,2.42,2.43,3584000.0
2009-01-15 10:05:00,2.43,2.44,2.41,2.42,4324000.0,2.43,2.44,2.41,2.42,4324000.0
2009-01-15 10:10:00,2.42,2.43,2.4,2.42,2614000.0,2.42,2.43,2.4,2.42,2614000.0
2009-01-15 10:15:00,2.41,2.41,2.4,2.41,1416000.0,2.41,2.41,2.4,2.41,1416000.0
2009-01-15 10:20:00,2.41,2.42,2.41,2.41,2362000.0,2.41,2.42,2.41,2.41,2362000.0
2009-01-15 10:25:00,2.41,2.41,2.39,2.4,1956000.0,2.41,2.41,2.39,2.4,1956000.0
2009-01-15 10:30:00,2.4,2.42,2.4,2.41,2040000.0,2.4,2.42,2.4,2.41,2040000.0
2009-01-15 10:35:00,2.41,2.42,2.41,2.42,2018000.0,2.41,2.42,2.41,2.42,2018000.0
2009-01-15 10:40:00,2.42,2.45,2.41,2.44,4202000.0,2.42,2.45,2.41,2.44,4202000.0
2009-01-15 10:45:00,2.44,2.47,2.43,2.46,5252000.0,2.44,2.47,2.43,2.46,5252000.0
2009-01-15 10:50:00,2.46,2.48,2.46,2.47,3846000.0,2.46,2.48,2.46,2.47,3846000.0
2009-01-15 10:55:00,2.47,2.48,2.46,2.46,2690000.0,2.47,2.48,2.46,2.46,2690000.0
2009-01-15 11:00:00,2.46,2.47,2.46,2.47,1704000.0,2.46,2.47,2.46,2.47,1704000.0
2009-01-15 11:05:00,2.47,2.48,2.47,2.47,2144000.0,2.47,2.48,2.47,2.47,2144000.0
2009-01-15 11:10:00,2.48,2.5,2.48,2.49,2802000.0,2.48,2.5,2.48,2.49,2802000.0
2009-01-15 11:15:00,2.49,2.49,2.47,2.47,2124000.0,2.49,2.49,2.47,2.47,2124000.0
2009-01-15 11:20:00,2.47,2.5,2.47,2.5,2044000.0,2.47,2.5,2.47,2.5,2044000.0
2009-01-15 11:25:00,2.5,2.52,2.49,2.51,5490000.0,2.5,2.52,2.49,2.51,5490000.0
2009-01-15 11:30:00,2.51,2.53,2.51,2.52,2992000.0,2.51,2.53,2.51,2.52,2992000.0
2009-01-15 11:35:00,2.52,2.52,2.5,2.5,2506000.0,2.52,2.52,2.5,2.5,2506000.0
2009-01-15 11:40:00,2.5,2.51,2.49,2.49,1718000.0,2.5,2.51,2.49,2.49,1718000.0
2009-01-15 11:45:00,2.49,2.5,2.49,2.49,1698000.0,2.49,2.5,2.49,2.49,1698000.0
2009-01-15 11:50:00,2.49,2.5,2.49,2.5,1344000.0,2.49,2.5,2.49,2.5,1344000.0
2009-01-15 11:55:00,2.5,2.51,2.5,2.5,1366000.0,2.5,2.51,2.5,2.5,1366000.0
2009-01-15 12:00:00,2.5,2.5,2.49,2.49,2168000.0,2.5,2.5,2.49,2.49,2168000.0
2009-01-15 12:05:00,2.49,2.49,2.48,2.48,1284000.0,2.49,2.49,2.48,2.48,1284000.0
2009-01-15 12:10:00,2.48,2.49,2.48,2.49,4208000.0,2.48,2.49,2.48,2.49,4208000.0
2009-01-15 12:15:00,2.49,2.49,2.48,2.48,2392000.0,2.49,2.49,2.48,2.48,2392000.0
2009-01-15 12:20:00,2.48,2.49,2.46,2.46,1764000.0,2.48,2.49,2.46,2.46,1764000.0
2009-01-15 12:25:00,2.47,2.47,2.45,2.46,1910000.0,2.47,2.47,2.45,2.46,1910000.0
2009-01-15 12:30:00,2.46,2.46,2.45,2.45,2180000.0,2.46,2.46,2.45,2.45,2180000.0
2009-01-15 12:35:00,2.45,2.45,2.44,2.44,1900000.0,2.45,2.45,2.44,2.44,1900000.0
2009-01-15 12:40:00,2.44,2.46,2.44,2.46,1828000.0,2.44,2.46,2.44,2.46,1828000.0
2009-01-15 12:45:00,2.46,2.46,2.45,2.45,1956000.0,2.46,2.46,2.45,2.45,1956000.0
2009-01-15 12:50:00,2.45,2.46,2.45,2.46,722000.0,2.45,2.46,2.45,2.46,722000.0
2009-01-15 12:55:00,2.46,2.46,2.45,2.45,836000.0,2.46,2.46,2.45,2.45,836000.0
2009-01-15 13:00:00,2.45,2.47,2.45,2.47,942000.0,2.45,2.47,2.45,2.47,942000.0
2009-01-15 13:05:00,2.47,2.48,2.47,2.47,870000.0,2.47,2.48,2.47,2.47,870000.0
2009-01-15 13:10:00,2.47,2.48,2.46,2.47,1200000.0,2.47,2.48,2.46,2.47,1200000.0
2009-01-15 13:15:00,2.47,2.48,2.47,2.48,1896000.0,2.47,2.48,2.47,2.48,1896000.0
2009-01-15 13:20:00,2.48,2.48,2.47,2.48,1808000.0,2.48,2.48,2.47,2.48,1808000.0
2009-01-15 13:25:00,2.48,2.49,2.47,2.49,2142000.0,2.48,2.49,2.47,2.49,2142000.0
2009-01-15 13:30:00,2.49,2.51,2.49,2.5,2670000.0,2.49,2.51,2.49,2.5,2670000.0
2009-01-15 13:35:00,2.5,2.51,2.49,2.51,1716000.0,2.5,2.51,2.49,2.51,1716000.0
2009-01-15 13:40:00,2.51,2.52,2.51,2.52,1806000.0,2.51,2.52,2.51,2.52,1806000.0
2009-01-15 13:45:00,2.52,2.53,2.51,2.52,2110000.0,2.52,2.53,2.51,2.52,2110000.0
2009-01-15 13:50:00,2.52,2.55,2.52,2.55,5252000.0,2.52,2.55,2.52,2.55,5252000.0
2009-01-15 13:55:00,2.55,2.58,2.54,2.57,5276000.0,2.55,2.58,2.54,2.57,5276000.0
2009-01-15 14:00:00,2.57,2.57,2.55,2.55,3850000.0,2.57,2.57,2.55,2.55,3850000.0
2009-01-15 14:05:00,2.55,2.57,2.55,2.56,2332000.0,2.55,2.57,2.55,2.56,2332000.0
2009-01-15 14:10:00,2.56,2.56,2.54,2.54,3290000.0,2.56,2.56,2.54,2.54,3290000.0
2009-01-15 14:15:00,2.54,2.56,2.54,2.55,3820000.0,2.54,2.56,2.54,2.55,3820000.0
2009-01-15 14:20:00,2.55,2.56,2.55,2.56,3304000.0,2.55,2.56,2.55,2.56,3304000.0
2009-01-15 14:25:00,2.56,2.59,2.55,2.59,6502000.0,2.56,2.59,2.55,2.59,6502000.0
2009-01-15 14:30:00,2.59,2.61,2.58,2.6,4596000.0,2.59,2.61,2.58,2.6,4596000.0
2009-01-15 14:35:00,2.6,2.6,2.57,2.58,2520000.0,2.6,2.6,2.57,2.58,2520000.0
2009-01-15 14:40:00,2.58,2.6,2.58,2.59,2074000.0,2.58,2.6,2.58,2.59,2074000.0
2009-01-15 14:45:00,2.6,2.61,2.59,2.6,3420000.0,2.6,2.61,2.59,2.6,3420000.0
2009-01-15 14:50:00,2.6,2.61,2.58,2.58,2284000.0,2.6,2.61,2.58,2.58,2284000.0
2009-01-15 14:55:00,2.58,2.59,2.57,2.57,2698000.0,2.58,2.59,2.57,2.57,2698000.0
2009-01-15 15:00:00,2.57,2.59,2.57,2.58,2884000.0,2.57,2.59,2.57,2.58,2884000.0
2009-01-15 15:05:00,2.58,2.59,2.56,2.57,2898000.0,2.58,2.59,2.56,2.57,2898000.0
2009-01-15 15:10:00,2.57,2.58,2.57,2.58,2562000.0,2.57,2.58,2.57,2.58,2562000.0
2009-01-15 15:15:00,2.58,2.6,2.57,2.6,1798000.0,2.58,2.6,2.57,2.6,1798000.0
2009-01-15 15:20:00,2.6,2.6,2.59,2.59,3338000.0,2.6,2.6,2.59,2.59,3338000.0
2009-01-15 15:25:00,2.59,2.59,2.57,2.57,3448000.0,2.59,2.59,2.57,2.57,3448000.0
2009-01-15 15:30:00,2.57,2.58,2.55,2.56,3264000.0,2.57,2.58,2.55,2.56,3264000.0
2009-01-15 15:35:00,2.56,2.56,2.54,2.55,3918000.0,2.56,2.56,2.54,2.55,3918000.0
2009-01-15 15:40:00,2.55,2.55,2.53,2.53,3788000.0,2.55,2.55,2.53,2.53,3788000.0
2009-01-15 15:45:00,2.53,2.55,2.49,2.54,4034000.0,2.53,2.55,2.49,2.54,4034000.0
2009-01-15 15:50:00,2.54,2.57,2.54,2.57,5334000.0,2.54,2.57,2.54,2.57,5334000.0
2009-01-15 15:55:00,2.57,2.58,2.56,2.57,7752000.0,2.57,2.58,2.56,2.57,7752000.0
2009-01-16 09:30:00,2.59,2.6,2.55,2.56,9404000.0,2.59,2.6,2.55,2.56,9404000.0
2009-01-16 09:35:00,2.57,2.58,2.54,2.56,3750000.0,2.57,2.58,2.54,2.56,3750000.0
2009-01-16 09:40:00,2.56,2.6,2.54,2.6,3602000.0,2.56,2.6,2.54,2.6,3602000.0
2009-01-16 09:45:00,2.59,2.61,2.58,2.6,5602000.0,2.59,2.61,2.58,2.6,5602000.0
2009-01-16 09:50:00,2.6,2.6,2.57,2.58,4530000.0,2.6,2.6,2.57,2.58,4530000.0
2009-01-16 09:55:00,2.58,2.59,2.57,2.58,3544000.0,2.58,2.59,2.57,2.58,3544000.0
2009-01-16 10:00:00,2.58,2.6,2.58,2.6,3092000.0,2.58,2.6,2.58,2.6,3092000.0
2009-01-16 10:05:00,2.6,2.6,2.58,2.58,2816000.0,2.6,2.6,2.58,2.58,2816000.0
2009-01-16 10:10:00,2.58,2.58,2.57,2.58,3200000.0,2.58,2.58,2.57,2.58,3200000.0
2009-01-16 10:15:00,2.58,2.58,2.55,2.57,3218000.0,2.58,2.58,2.55,2.57,3218000.0
2009-01-16 10:20:00,2.57,2.57,2.56,2.57,1560000.0,2.57,2.57,2.56,2.57,1560000.0
2009-01-16 10:25:00,2.57,2.59,2.57,2.58,1638000.0,2.57,2.59,2.57,2.58,1638000.0
2009-01-16 10:30:00,2.58,2.6,2.58,2.6,1794000.0,2.58,2.6,2.58,2.6,1794000.0
2009-01-16 10:35:00,2.6,2.62,2.6,2.61,3590000.0,2.6,2.62,2.6,2.61,3590000.0
2009-01-16 10:40:00,2.61,2.61,2.59,2.59,1524000.0,2.61,2.61,2.59,2.59,1524000.0
2009-01-16 10:45:00,2.59,2.6,2.58,2.58,1660000.0,2.59,2.6,2.58,2.58,1660000.0
2009-01-16 10:50:00,2.59,2.59,2.57,2.58,2660000.0,2.59,2.59,2.57,2.58,2660000.0
2009-01-16 10:55:00,2.58,2.58,2.58,2.58,1024000.0,2.58,2.58,2.58,2.58,1024000.0
2009-01-16 11:00:00,2.58,2.59,2.57,2.59,2564000.0,2.58,2.59,2.57,2.59,2564000.0
2009-01-16 11:05:00,2.59,2.59,2.56,2.56,1878000.0,2.59,2.59,2.56,2.56,1878000.0
2009-01-16 11:10:00,2.56,2.57,2.55,2.56,1196000.0,2.56,2.57,2.55,2.56,1196000.0
2009-01-16 11:15:00,2.56,2.56,2.55,2.56,1150000.0,2.56,2.56,2.55,2.56,1150000.0
2009-01-16 11:20:00,2.56,2.57,2.55,2.56,1304000.0,2.56,2.57,2.55,2.56,1304000.0
2009-01-16 11:25:00,2.56,2.57,2.56,2.56,1322000.0,2.56,2.57,2.56,2.56,1322000.0
2009-01-16 11:30:00,2.56,2.57,2.54,2.54,2200000.0,2.56,2.57,2.54,2.54,2200000.0
2009-01-16 11:35:00,2.54,2.54,2.53,2.53,1006000.0,2.54,2.54,2.53,2.53,1006000.0
2009-01-16 11:40:00,2.53,2.54,2.52,2.54,1292000.0,2.53,2.54,2.52,2.54,1292000.0
2009-01-16 11:45:00,2.54,2.54,2.53,2.53,688000.0,2.54,2.54,2.53,2.53,688000.0
2009-01-16 11:50:00,2.53,2.54,2.53,2.53,1120000.0,2.53,2.54,2.53,2.53,1120000.0
2009-01-16 11:55:00,2.53,2.53,2.51,2.52,2022000.0,2.53,2.53,2.51,2.52,2022000.0
2009-01-16 12:00:00,2.52,2.52,2.52,2.52,814000.0,2.52,2.52,2.52,2.52,814000.0
2009-01-16 12:05:00,2.52,2.52,2.5,2.5,1846000.0,2.52,2.52,2.5,2.5,1846000.0
2009-01-16 12:10:00,2.5,2.51,2.49,2.49,2934000.0,2.5,2.51,2.49,2.49,2934000.0
2009-01-16 12:15:00,2.49,2.49,2.48,2.49,2886000.0,2.49,2.49,2.48,2.49,2886000.0
2009-01-16 12:20:00,2.49,2.49,2.48,2.49,2918000.0,2.49,2.49,2.48,2.49,2918000.0
2009-01-16 12:25:00,2.49,2.5,2.49,2.5,1844000.0,2.49,2.5,2.49,2.5,1844000.0
2009-01-16 12:30:00,2.5,2.5,2.49,2.49,1544000.0,2.5,2.5,2.49,2.49,1544000.0
2009-01-16 12:35:00,2.49,2.51,2.49,2.51,1472000.0,2.49,2.51,2.49,2.51,1472000.0
2009-01-16 12:40:00,2.51,2.51,2.5,2.51,1006000.0,2.51,2.51,2.5,2.51,1006000.0
2009-01-16 12:45:00,2.51,2.51,2.5,2.5,596000.0,2.51,2.51,2.5,2.5,596000.0
2009-01-16 12:50:00,2.5,2.52,2.5,2.51,1152000.0,2.5,2.52,2.5,2.51,1152000.0
2009-01-16 12:55:00,2.51,2.52,2.51,2.52,1206000.0,2.51,2.52,2.51,2.52,1206000.0
2009-01-16 13:00:00,2.52,2.52,2.5,2.5,2444000.0,2.52,2.52,2.5,2.5,2444000.0
2009-01-16 13:05:00,2.5,2.52,2.5,2.52,1594000.0,2.5,2.52,2.5,2.52,1594000.0
2009-01-16 13:10:00,2.52,2.53,2.51,2.51,1098000.0,2.52,2.53,2.51,2.51,1098000.0
2009-01-16 13:15:00,2.51,2.51,2.5,2.5,1410000.0,2.51,2.51,2.5,2.5,1410000.0
2009-01-16 13:20:00,2.51,2.52,2.5,2.51,2280000.0,2.51,2.52,2.5,2.51,2280000.0
2009-01-16 13:25:00,2.51,2.51,2.5,2.51,504000.0,2.51,2.51,2.5,2.51,504000.0
2009-01-16 13:30:00,2.51,2.53,2.51,2.52,1232000.0,2.51,2.53,2.51,2.52,1232000.0
2009-01-16 13:35:00,2.52,2.53,2.52,2.53,1094000.0,2.52,2.53,2.52,2.53,1094000.0
2009-01-16 13:40:00,2.53,2.54,2.53,2.54,702000.0,2.53,2.54,2.53,2.54,702000.0
2009-01-16 13:45:00,2.53,2.54,2.53,2.53,618000.0,2.53,2.54,2.53,2.53,618000.0
2009-01-16 13:50:00,2.53,2.53,2.53,2.53,1498000.0,2.53,2.53,2.53,2.53,1498000.0
2009-01-16 13:55:00,2.53,2.53,2.51,2.52,2362000.0,2.53,2.53,2.51,2.52,2362000.0
2009-01-16 14:00:00,2.52,2.52,2.51,2.52,2366000.0,2.52,2.52,2.51,2.52,2366000.0
2009-01-16 14:05:00,2.52,2.54,2.52,2.54,3132000.0,2.52,2.54,2.52,2.54,3132000.0
2009-01-16 14:10:00,2.54,2.54,2.54,2.54,924000.0,2.54,2.54,2.54,2.54,924000.0
2009-01-16 14:15:00,2.54,2.54,2.52,2.53,1510000.0,2.54,2.54,2.52,2.53,1510000.0
2009-01-16 14:20:00,2.53,2.53,2.52,2.53,1096000.0,2.53,2.53,2.52,2.53,1096000.0
2009-01-16 14:25:00,2.53,2.54,2.52,2.53,652000.0,2.53,2.54,2.52,2.53,652000.0
2009-01-16 14:30:00,2.53,2.54,2.52,2.52,786000.0,2.53,2.54,2.52,2.52,786000.0
2009-01-16 14:35:00,2.52,2.54,2.52,2.53,592000.0,2.52,2.54,2.52,2.53,592000.0
2009-01-16 14:40:00,2.53,2.54,2.52,2.52,766000.0,2.53,2.54,2.52,2.52,766000.0
2009-01-16 14:45:00,2.52,2.53,2.52,2.53,902000.0,2.52,2.53,2.52,2.53,902000.0
2009-01-16 14:50:00,2.53,2.54,2.53,2.53,856000.0,2.53,2.54,2.53,2.53,856000.0
2009-01-16 14:55:00,2.53,2.54,2.53,2.54,1022000.0,2.53,2.54,2.53,2.54,1022000.0
2009-01-16 15:00:00,2.54,2.54,2.53,2.53,936000.0,2.54,2.54,2.53,2.53,936000.0
2009-01-16 15:05:00,2.53,2.55,2.53,2.55,1808000.0,2.53,2.55,2.53,2.55,1808000.0
2009-01-16 15:10:00,2.55,2.56,2.54,2.56,2244000.0,2.55,2.56,2.54,2.56,2244000.0
2009-01-16 15:15:00,2.56,2.58,2.56,2.57,2358000.0,2.56,2.58,2.56,2.57,2358000.0
2009-01-16 15:20:00,2.57,2.58,2.56,2.57,1216000.0,2.57,2.58,2.56,2.57,1216000.0
2009-01-16 15:25:00,2.57,2.58,2.55,2.55,1972000.0,2.57,2.58,2.55,2.55,1972000.0
2009-01-16 15:30:00,2.55,2.56,2.55,2.56,1758000.0,2.55,2.56,2.55,2.56,1758000.0
2009-01-16 15:35:00,2.56,2.57,2.56,2.56,1458000.0,2.56,2.57,2.56,2.56,1458000.0
2009-01-16 15:40:00,2.56,2.56,2.54,2.56,2350000.0,2.56,2.56,2.54,2.56,2350000.0
2009-01-16 15:45:00,2.56,2.57,2.56,2.57,2494000.0,2.56,2.57,2.56,2.57,2494000.0
2009-01-16 15:50:00,2.57,2.58,2.57,2.58,3850000.0,2.57,2.58,2.57,2.58,3850000.0
2009-01-16 15:55:00,2.58,2.58,2.57,2.58,4734000.0,2.58,2.58,2.57,2.58,4734000.0
2009-01-20 09:30:00,2.54,2.59,2.53,2.55,3676000.0,2.54,2.59,2.53,2.55,3676000.0
2009-01-20 09:35:00,2.55,2.56,2.53,2.54,3262000.0,2.55,2.56,2.53,2.54,3262000.0
2009-01-20 09:40:00,2.54,2.54,2.5,2.51,2662000.0,2.54,2.54,2.5,2.51,2662000.0
2009-01-20 09:45:00,2.51,2.51,2.47,2.48,3572000.0,2.51,2.51,2.47,2.48,3572000.0
2009-01-20 09:50:00,2.48,2.5,2.48,2.48,3622000.0,2.48,2.5,2.48,2.48,3622000.0
2009-01-20 09:55:00,2.48,2.48,2.46,2.46,2880000.0,2.48,2.48,2.46,2.46,2880000.0
2009-01-20 10:00:00,2.46,2.46,2.43,2.44,3098000.0,2.46,2.46,2.43,2.44,3098000.0
2009-01-20 10:05:00,2.44,2.46,2.43,2.43,2958000.0,2.44,2.46,2.43,2.43,2958000.0
2009-01-20 10:10:00,2.43,2.44,2.42,2.43,3502000.0,2.43,2.44,2.42,2.43,3502000.0
2009-01-20 10:15:00,2.44,2.47,2.43,2.46,3970000.0,2.44,2.47,2.43,2.46,3970000.0
2009-01-20 10:20:00,2.46,2.48,2.46,2.46,2384000.0,2.46,2.48,2.46,2.46,2384000.0
2009-01-20 10:25:00,2.46,2.48,2.46,2.48,1202000.0,2.46,2.48,2.46,2.48,1202000.0
2009-01-20 10:30:00,2.48,2.48,2.46,2.47,880000.0,2.48,2.48,2.46,2.47,880000.0
2009-01-20 10:35:00,2.47,2.47,2.46,2.47,1214000.0,2.47,2.47,2.46,2.47,1214000.0
2009-01-20 10:40:00,2.47,2.47,2.45,2.45,872000.0,2.47,2.47,2.45,2.45,872000.0
2009-01-20 10:45:00,2.45,2.46,2.44,2.46,1298000.0,2.45,2.46,2.44,2.46,1298000.0
2009-01-20 10:50:00,2.46,2.46,2.45,2.46,934000.0,2.46,2.46,2.45,2.46,934000.0
2009-01-20 10:55:00,2.46,2.46,2.44,2.45,1072000.0,2.46,2.46,2.44,2.45,1072000.0
2009-01-20 11:00:00,2.45,2.46,2.44,2.45,764000.0,2.45,2.46,2.44,2.45,764000.0
2009-01-20 11:05:00,2.45,2.46,2.44,2.46,1322000.0,2.45,2.46,2.44,2.46,1322000.0
2009-01-20 11:10:00,2.46,2.46,2.45,2.46,834000.0,2.46,2.46,2.45,2.46,834000.0
2009-01-20 11:15:00,2.46,2.47,2.46,2.47,1460000.0,2.46,2.47,2.46,2.47,1460000.0
2009-01-20 11:20:00,2.47,2.47,2.46,2.46,1738000.0,2.47,2.47,2.46,2.46,1738000.0
2009-01-20 11:25:00,2.46,2.46,2.45,2.45,752000.0,2.46,2.46,2.45,2.45,752000.0
2009-01-20 11:30:00,2.45,2.46,2.45,2.46,1586000.0,2.45,2.46,2.45,2.46,1586000.0
2009-01-20 11:35:00,2.46,2.48,2.46,2.48,1542000.0,2.46,2.48,2.46,2.48,1542000.0
2009-01-20 11:40:00,2.48,2.49,2.48,2.48,488000.0,2.48,2.49,2.48,2.48,488000.0
2009-01-20 11:45:00,2.48,2.49,2.48,2.48,1050000.0,2.48,2.49,2.48,2.48,1050000.0
2009-01-20 11:50:00,2.48,2.48,2.47,2.47,942000.0,2.48,2.48,2.47,2.47,942000.0
2009-01-20 11:55:00,2.47,2.47,2.46,2.47,1134000.0,2.47,2.47,2.46,2.47,1134000.0
2009-01-20 12:00:00,2.47,2.48,2.47,2.48,392000.0,2.47,2.48,2.47,2.48,392000.0
2009-01-20 12:05:00,2.48,2.49,2.47,2.47,1296000.0,2.48,2.49,2.47,2.47,1296000.0
2009-01-20 12:10:00,2.47,2.49,2.47,2.49,378000.0,2.47,2.49,2.47,2.49,378000.0
2009-01-20 12:15:00,2.49,2.49,2.48,2.48,744000.0,2.49,2.49,2.48,2.48,744000.0
2009-01-20 12:20:00,2.48,2.48,2.47,2.48,580000.0,2.48,2.48,2.47,2.48,580000.0
2009-01-20 12:25:00,2.48,2.48,2.47,2.47,896000.0,2.48,2.48,2.47,2.47,896000.0
2009-01-20 12:30:00,2.47,2.48,2.47,2.48,1786000.0,2.47,2.48,2.47,2.48,1786000.0
2009-01-20 12:35:00,2.48,2.49,2.48,2.48,1870000.0,2.48,2.49,2.48,2.48,1870000.0
2009-01-20 12:40:00,2.48,2.49,2.48,2.48,2236000.0,2.48,2.49,2.48,2.48,2236000.0
2009-01-20 12:45:00,2.48,2.49,2.48,2.48,652000.0,2.48,2.49,2.48,2.48,652000.0
2009-01-20 12:50:00,2.48,2.48,2.47,2.47,712000.0,2.48,2.48,2.47,2.47,712000.0
2009-01-20 12:55:00,2.47,2.47,2.46,2.46,1222000.0,2.47,2.47,2.46,2.46,1222000.0
2009-01-20 13:00:00,2.46,2.46,2.45,2.46,1272000.0,2.46,2.46,2.45,2.46,1272000.0
2009-01-20 13:05:00,2.46,2.46,2.44,2.44,1530000.0,2.46,2.46,2.44,2.44,1530000.0
2009-01-20 13:10:00,2.44,2.45,2.44,2.44,560000.0,2.44,2.45,2.44,2.44,560000.0
2009-01-20 13:15:00,2.44,2.45,2.44,2.45,748000.0,2.44,2.45,2.44,2.45,748000.0
2009-01-20 13:20:00,2.45,2.46,2.45,2.46,1076000.0,2.45,2.46,2.45,2.46,1076000.0
2009-01-20 13:25:00,2.46,2.47,2.46,2.46,714000.0,2.46,2.47,2.46,2.46,714000.0
2009-01-20 13:30:00,2.46,2.46,2.45,2.45,562000.0,2.46,2.46,2.45,2.45,562000.0
2009-01-20 13:35:00,2.45,2.46,2.45,2.46,498000.0,2.45,2.46,2.45,2.46,498000.0
2009-01-20 13:40:00,2.46,2.48,2.46,2.47,1722000.0,2.46,2.48,2.46,2.47,1722000.0
2009-01-20 13:45:00,2.47,2.48,2.46,2.46,1132000.0,2.47,2.48,2.46,2.46,1132000.0
2009-01-20 13:50:00,2.46,2.46,2.45,2.46,680000.0,2.46,2.46,2.45,2.46,680000.0
2009-01-20 13:55:00,2.46,2.47,2.46,2.46,932000.0,2.46,2.47,2.46,2.46,932000.0
2009-01-20 14:00:00,2.46,2.46,2.45,2.46,830000.0,2.46,2.46,2.45,2.46,830000.0
2009-01-20 14:05:00,2.46,2.47,2.46,2.46,750000.0,2.46,2.47,2.46,2.46,750000.0
2009-01-20 14:10:00,2.46,2.46,2.43,2.46,444000.0,2.46,2.46,2.43,2.46,444000.0
2009-01-20 14:15:00,2.45,2.46,2.45,2.46,606000.0,2.45,2.46,2.45,2.46,606000.0
2009-01-20 14:20:00,2.46,2.46,2.44,2.45,658000.0,2.46,2.46,2.44,2.45,658000.0
2009-01-20 14:25:00,2.45,2.47,2.45,2.46,910000.0,2.45,2.47,2.45,2.46,910000.0
2009-01-20 14:30:00,2.46,2.46,2.45,2.46,684000.0,2.46,2.46,2.45,2.46,684000.0
2009-01-20 14:35:00,2.46,2.47,2.45,2.46,2218000.0,2.46,2.47,2.45,2.46,2218000.0
2009-01-20 14:40:00,2.45,2.46,2.44,2.45,1728000.0,2.45,2.46,2.44,2.45,1728000.0
2009-01-20 14:45:00,2.45,2.45,2.44,2.44,910000.0,2.45,2.45,2.44,2.44,910000.0
2009-01-20 14:50:00,2.44,2.46,2.44,2.45,924000.0,2.44,2.46,2.44,2.45,924000.0
2009-01-20 14:55:00,2.45,2.45,2.44,2.45,632000.0,2.45,2.45,2.44,2.45,632000.0
2009-01-20 15:00:00,2.44,2.45,2.44,2.44,972000.0,2.44,2.45,2.44,2.44,972000.0
2009-01-20 15:05:00,2.44,2.44,2.43,2.43,1668000.0,2.44,2.44,2.43,2.43,1668000.0
2009-01-20 15:10:00,2.43,2.44,2.43,2.43,834000.0,2.43,2.44,2.43,2.43,834000.0
2009-01-20 15:15:00,2.43,2.44,2.41,2.43,3118000.0,2.43,2.44,2.41,2.43,3118000.0
2009-01-20 15:20:00,2.43,2.43,2.42,2.43,1212000.0,2.43,2.43,2.42,2.43,1212000.0
2009-01-20 15:25:00,2.43,2.45,2.43,2.43,2398000.0,2.43,2.45,2.43,2.43,2398000.0
2009-01-20 15:30:00,2.43,2.45,2.43,2.44,1424000.0,2.43,2.45,2.43,2.44,1424000.0
2009-01-20 15:35:00,2.44,2.46,2.44,2.45,3232000.0,2.44,2.46,2.44,2.45,3232000.0
2009-01-20 15:40:00,2.45,2.45,2.43,2.43,2634000.0,2.45,2.45,2.43,2.43,2634000.0
2009-01-20 15:45:00,2.43,2.44,2.43,2.44,3168000.0,2.43,2.44,2.43,2.44,3168000.0
2009-01-20 15:50:00,2.44,2.44,2.42,2.42,3980000.0,2.44,2.44,2.42,2.42,3980000.0
2009-01-20 15:55:00,2.42,2.43,2.41,2.42,5428000.0,2.42,2.43,2.41,2.42,5428000.0
2009-01-21 09:30:00,2.47,2.49,2.46,2.48,3252000.0,2.47,2.49,2.46,2.48,3252000.0
2009-01-21 09:35:00,2.48,2.49,2.47,2.48,2166000.0,2.48,2.49,2.47,2.48,2166000.0
2009-01-21 09:40:00,2.48,2.48,2.45,2.46,1702000.0,2.48,2.48,2.45,2.46,1702000.0
2009-01-21 09:45:00,2.45,2.46,2.43,2.44,2566000.0,2.45,2.46,2.43,2.44,2566000.0
2009-01-21 09:50:00,2.44,2.48,2.44,2.48,2346000.0,2.44,2.48,2.44,2.48,2346000.0
2009-01-21 09:55:00,2.48,2.5,2.48,2.48,2900000.0,2.48,2.5,2.48,2.48,2900000.0
2009-01-21 10:00:00,2.48,2.49,2.47,2.48,2132000.0,2.48,2.49,2.47,2.48,2132000.0
2009-01-21 10:05:00,2.48,2.49,2.47,2.47,1342000.0,2.48,2.49,2.47,2.47,1342000.0
2009-01-21 10:10:00,2.47,2.48,2.47,2.48,1770000.0,2.47,2.48,2.47,2.48,1770000.0
2009-01-21 10:15:00,2.48,2.49,2.47,2.49,1782000.0,2.48,2.49,2.47,2.49,1782000.0
2009-01-21 10:20:00,2.49,2.5,2.48,2.48,1258000.0,2.49,2.5,2.48,2.48,1258000.0
2009-01-21 10:25:00,2.48,2.5,2.47,2.47,1038000.0,2.48,2.5,2.47,2.47,1038000.0
2009-01-21 10:30:00,2.47,2.48,2.45,2.46,1416000.0,2.47,2.48,2.45,2.46,1416000.0
2009-01-21 10:35:00,2.46,2.47,2.46,2.47,1876000.0,2.46,2.47,2.46,2.47,1876000.0
2009-01-21 10:40:00,2.47,2.47,2.44,2.45,1640000.0,2.47,2.47,2.44,2.45,1640000.0
2009-01-21 10:45:00,2.45,2.45,2.43,2.43,1342000.0,2.45,2.45,2.43,2.43,1342000.0
2009-01-21 10:50:00,2.44,2.44,2.42,2.44,988000.0,2.44,2.44,2.42,2.44,988000.0
2009-01-21 10:55:00,2.44,2.44,2.42,2.42,884000.0,2.44,2.44,2.42,2.42,884000.0
2009-01-21 11:00:00,2.42,2.43,2.42,2.43,968000.0,2.42,2.43,2.42,2.43,968000.0
2009-01-21 11:05:00,2.42,2.44,2.42,2.43,758000.0,2.42,2.44,2.42,2.43,758000.0
2009-01-21 11:10:00,2.43,2.44,2.43,2.43,776000.0,2.43,2.44,2.43,2.43,776000.0
2009-01-21 11:15:00,2.43,2.44,2.42,2.44,866000.0,2.43,2.44,2.42,2.44,866000.0
2009-01-21 11:20:00,2.44,2.44,2.44,2.44,698000.0,2.44,2.44,2.44,2.44,698000.0
2009-01-21 11:25:00,2.44,2.45,2.44,2.44,626000.0,2.44,2.45,2.44,2.44,626000.0
2009-01-21 11:30:00,2.44,2.45,2.44,2.45,542000.0,2.44,2.45,2.44,2.45,542000.0
2009-01-21 11:35:00,2.45,2.45,2.44,2.44,1242000.0,2.45,2.45,2.44,2.44,1242000.0
2009-01-21 11:40:00,2.44,2.45,2.44,2.44,1610000.0,2.44,2.45,2.44,2.44,1610000.0
2009-01-21 11:45:00,2.44,2.45,2.44,2.44,1110000.0,2.44,2.45,2.44,2.44,1110000.0
2009-01-21 11:50:00,2.44,2.45,2.44,2.44,1294000.0,2.44,2.45,2.44,2.44,1294000.0
2009-01-21 11:55:00,2.44,2.44,2.43,2.43,962000.0,2.44,2.44,2.43,2.43,962000.0
2009-01-21 12:00:00,2.43,2.44,2.43,2.44,1074000.0,2.43,2.44,2.43,2.44,1074000.0
2009-01-21 12:05:00,2.44,2.46,2.44,2.45,724000.0,2.44,2.46,2.44,2.45,724000.0
2009-01-21 12:10:00,2.45,2.47,2.45,2.45,1600000.0,2.45,2.47,2.45,2.45,1600000.0
2009-01-21 12:15:00,2.45,2.46,2.44,2.44,834000.0,2.45,2.46,2.44,2.44,834000.0
2009-01-21 12:20:00,2.44,2.44,2.43,2.43,908000.0,2.44,2.44,2.43,2.43,908000.0
2009-01-21 12:25:00,2.43,2.44,2.43,2.43,698000.0,2.43,2.44,2.43,2.43,698000.0
2009-01-21 12:30:00,2.43,2.44,2.43,2.44,934000.0,2.43,2.44,2.43,2.44,934000.0
2009-01-21 12:35:00,2.44,2.44,2.43,2.44,560000.0,2.44,2.44,2.43,2.44,560000.0
2009-01-21 12:40:00,2.44,2.44,2.43,2.43,706000.0,2.44,2.44,2.43,2.43,706000.0
2009-01-21 12:45:00,2.43,2.43,2.43,2.43,368000.0,2.43,2.43,2.43,2.43,368000.0
2009-01-21 12:50:00,2.43,2.43,2.41,2.42,1328000.0,2.43,2.43,2.41,2.42,1328000.0
2009-01-21 12:55:00,2.42,2.43,2.41,2.43,862000.0,2.42,2.43,2.41,2.43,862000.0
2009-01-21 13:00:00,2.43,2.44,2.42,2.43,624000.0,2.43,2.44,2.42,2.43,624000.0
2009-01-21 13:05:00,2.42,2.44,2.42,2.43,462000.0,2.42,2.44,2.42,2.43,462000.0
2009-01-21 13:10:00,2.43,2.43,2.42,2.42,560000.0,2.43,2.43,2.42,2.42,560000.0
2009-01-21 13:15:00,2.43,2.43,2.42,2.42,930000.0,2.43,2.43,2.42,2.42,930000.0
2009-01-21 13:20:00,2.42,2.43,2.42,2.43,498000.0,2.42,2.43,2.42,2.43,498000.0
2009-01-21 13:25:00,2.43,2.43,2.42,2.42,748000.0,2.43,2.43,2.42,2.42,748000.0
2009-01-21 13:30:00,2.42,2.44,2.42,2.43,996000.0,2.42,2.44,2.42,2.43,996000.0
2009-01-21 13:35:00,2.44,2.44,2.43,2.44,658000.0,2.44,2.44,2.43,2.44,658000.0
2009-01-21 13:40:00,2.44,2.45,2.43,2.43,1092000.0,2.44,2.45,2.43,2.43,1092000.0
2009-01-21 13:45:00,2.43,2.45,2.43,2.44,1356000.0,2.43,2.45,2.43,2.44,1356000.0
2009-01-21 13:50:00,2.44,2.45,2.44,2.45,906000.0,2.44,2.45,2.44,2.45,906000.0
2009-01-21 13:55:00,2.45,2.45,2.44,2.45,744000.0,2.45,2.45,2.44,2.45,744000.0
2009-01-21 14:00:00,2.45,2.45,2.44,2.44,724000.0,2.45,2.45,2.44,2.44,724000.0
2009-01-21 14:05:00,2.44,2.45,2.44,2.44,448000.0,2.44,2.45,2.44,2.44,448000.0
2009-01-21 14:10:00,2.44,2.46,2.44,2.46,734000.0,2.44,2.46,2.44,2.46,734000.0
2009-01-21 14:15:00,2.46,2.46,2.45,2.46,824000.0,2.46,2.46,2.45,2.46,824000.0
2009-01-21 14:20:00,2.46,2.46,2.46,2.46,702000.0,2.46,2.46,2.46,2.46,702000.0
2009-01-21 14:25:00,2.46,2.46,2.45,2.46,1132000.0,2.46,2.46,2.45,2.46,1132000.0
2009-01-21 14:30:00,2.46,2.48,2.46,2.48,1368000.0,2.46,2.48,2.46,2.48,1368000.0
2009-01-21 14:35:00,2.48,2.49,2.48,2.48,1340000.0,2.48,2.49,2.48,2.48,1340000.0
2009-01-21 14:40:00,2.48,2.48,2.47,2.47,522000.0,2.48,2.48,2.47,2.47,522000.0
2009-01-21 14:45:00,2.47,2.48,2.47,2.48,668000.0,2.47,2.48,2.47,2.48,668000.0
2009-01-21 14:50:00,2.48,2.48,2.47,2.48,840000.0,2.48,2.48,2.47,2.48,840000.0
2009-01-21 14:55:00,2.48,2.49,2.48,2.49,1084000.0,2.48,2.49,2.48,2.49,1084000.0
2009-01-21 15:00:00,2.49,2.49,2.48,2.49,904000.0,2.49,2.49,2.48,2.49,904000.0
2009-01-21 15:05:00,2.49,2.51,2.49,2.51,2158000.0,2.49,2.51,2.49,2.51,2158000.0
2009-01-21 15:10:00,2.51,2.51,2.51,2.51,1988000.0,2.51,2.51,2.51,2.51,1988000.0
2009-01-21 15:15:00,2.51,2.51,2.5,2.5,2232000.0,2.51,2.51,2.5,2.5,2232000.0
2009-01-21 15:20:00,2.5,2.51,2.5,2.5,978000.0,2.5,2.51,2.5,2.5,978000.0
2009-01-21 15:25:00,2.5,2.5,2.49,2.49,942000.0,2.5,2.5,2.49,2.49,942000.0
2009-01-21 15:30:00,2.49,2.5,2.49,2.5,1120000.0,2.49,2.5,2.49,2.5,1120000.0
2009-01-21 15:35:00,2.5,2.51,2.5,2.51,2146000.0,2.5,2.51,2.5,2.51,2146000.0
2009-01-21 15:40:00,2.51,2.51,2.5,2.51,2454000.0,2.51,2.51,2.5,2.51,2454000.0
2009-01-21 15:45:00,2.51,2.52,2.5,2.51,2356000.0,2.51,2.52,2.5,2.51,2356000.0
2009-01-21 15:50:00,2.51,2.53,2.51,2.52,4580000.0,2.51,2.53,2.51,2.52,4580000.0
2009-01-21 15:55:00,2.52,2.53,2.52,2.53,5282000.0,2.52,2.53,2.52,2.53,5282000.0
2009-01-22 09:30:00,2.47,2.48,2.43,2.45,4092000.0,2.47,2.48,2.43,2.45,4092000.0
2009-01-22 09:35:00,2.45,2.46,2.44,2.46,2454000.0,2.45,2.46,2.44,2.46,2454000.0
2009-01-22 09:40:00,2.46,2.47,2.44,2.46,3276000.0,2.46,2.47,2.44,2.46,3276000.0
2009-01-22 09:45:00,2.46,2.46,2.44,2.44,2542000.0,2.46,2.46,2.44,2.44,2542000.0
2009-01-22 09:50:00,2.44,2.46,2.44,2.46,2528000.0,2.44,2.46,2.44,2.46,2528000.0
2009-01-22 09:55:00,2.46,2.46,2.43,2.43,2952000.0,2.46,2.46,2.43,2.43,2952000.0
2009-01-22 10:00:00,2.43,2.46,2.43,2.44,2004000.0,2.43,2.46,2.43,2.44,2004000.0
2009-01-22 10:05:00,2.44,2.46,2.43,2.46,2162000.0,2.44,2.46,2.43,2.46,2162000.0
2009-01-22 10:10:00,2.46,2.46,2.45,2.46,862000.0,2.46,2.46,2.45,2.46,862000.0
2009-01-22 10:15:00,2.46,2.49,2.45,2.49,2666000.0,2.46,2.49,2.45,2.49,2666000.0
2009-01-22 10:20:00,2.49,2.49,2.47,2.47,1602000.0,2.49,2.49,2.47,2.47,1602000.0
2009-01-22 10:25:00,2.47,2.49,2.47,2.48,2088000.0,2.47,2.49,2.47,2.48,2088000.0
2009-01-22 10:30:00,2.48,2.49,2.47,2.47,2468000.0,2.48,2.49,2.47,2.47,2468000.0
2009-01-22 10:35:00,2.47,2.48,2.47,2.47,918000.0,2.47,2.48,2.47,2.47,918000.0
2009-01-22 10:40:00,2.47,2.47,2.45,2.46,1892000.0,2.47,2.47,2.45,2.46,1892000.0
2009-01-22 10:45:00,2.46,2.46,2.45,2.45,1884000.0,2.46,2.46,2.45,2.45,1884000.0
2009-01-22 10:50:00,2.45,2.46,2.45,2.45,1464000.0,2.45,2.46,2.45,2.45,1464000.0
2009-01-22 10:55:00,2.45,2.46,2.44,2.45,1148000.0,2.45,2.46,2.44,2.45,1148000.0
2009-01-22 11:00:00,2.45,2.46,2.44,2.44,1132000.0,2.45,2.46,2.44,2.44,1132000.0
2009-01-22 11:05:00,2.44,2.45,2.44,2.44,1062000.0,2.44,2.45,2.44,2.44,1062000.0
2009-01-22 11:10:00,2.44,2.46,2.44,2.46,672000.0,2.44,2.46,2.44,2.46,672000.0
2009-01-22 11:15:00,2.46,2.46,2.45,2.45,624000.0,2.46,2.46,2.45,2.45,624000.0
2009-01-22 11:20:00,2.45,2.47,2.45,2.47,620000.0,2.45,2.47,2.45,2.47,620000.0
2009-01-22 11:25:00,2.47,2.47,2.46,2.47,1488000.0,2.47,2.47,2.46,2.47,1488000.0
2009-01-22 11:30:00,2.47,2.47,2.46,2.47,1080000.0,2.47,2.47,2.46,2.47,1080000.0
2009-01-22 11:35:00,2.47,2.47,2.44,2.44,1470000.0,2.47,2.47,2.44,2.44,1470000.0
2009-01-22 11:40:00,2.44,2.44,2.43,2.44,1614000.0,2.44,2.44,2.43,2.44,1614000.0
2009-01-22 11:45:00,2.44,2.44,2.43,2.44,2260000.0,2.44,2.44,2.43,2.44,2260000.0
2009-01-22 11:50:00,2.44,2.44,2.43,2.44,1126000.0,2.44,2.44,2.43,2.44,1126000.0
2009-01-22 11:55:00,2.44,2.44,2.42,2.42,1836000.0,2.44,2.44,2.42,2.42,1836000.0
2009-01-22 12:00:00,2.42,2.43,2.42,2.42,906000.0,2.42,2.43,2.42,2.42,906000.0
2009-01-22 12:05:00,2.42,2.42,2.41,2.42,1170000.0,2.42,2.42,2.41,2.42,1170000.0
2009-01-22 12:10:00,2.42,2.43,2.42,2.42,3938000.0,2.42,2.43,2.42,2.42,3938000.0
2009-01-22 12:15:00,2.42,2.43,2.42,2.43,1122000.0,2.42,2.43,2.42,2.43,1122000.0
2009-01-22 12:20:00,2.43,2.43,2.42,2.43,1088000.0,2.43,2.43,2.42,2.43,1088000.0
2009-01-22 12:25:00,2.43,2.44,2.43,2.44,1072000.0,2.43,2.44,2.43,2.44,1072000.0
2009-01-22 12:30:00,2.44,2.44,2.43,2.44,694000.0,2.44,2.44,2.43,2.44,694000.0
2009-01-22 12:35:00,2.44,2.45,2.44,2.45,1232000.0,2.44,2.45,2.44,2.45,1232000.0
2009-01-22 12:40:00,2.45,2.45,2.44,2.45,766000.0,2.45,2.45,2.44,2.45,766000.0
2009-01-22 12:45:00,2.45,2.46,2.45,2.46,1018000.0,2.45,2.46,2.45,2.46,1018000.0
2009-01-22 12:50:00,2.46,2.46,2.46,2.46,768000.0,2.46,2.46,2.46,2.46,768000.0
2009-01-22 12:55:00,2.46,2.46,2.45,2.45,766000.0,2.46,2.46,2.45,2.45,766000.0
2009-01-22 13:00:00,2.45,2.46,2.45,2.46,900000.0,2.45,2.46,2.45,2.46,900000.0
2009-01-22 13:05:00,2.46,2.46,2.46,2.46,720000.0,2.46,2.46,2.46,2.46,720000.0
2009-01-22 13:10:00,2.46,2.46,2.45,2.46,568000.0,2.46,2.46,2.45,2.46,568000.0
2009-01-22 13:15:00,2.46,2.47,2.46,2.47,1014000.0,2.46,2.47,2.46,2.47,1014000.0
2009-01-22 13:20:00,2.46,2.47,2.45,2.45,2272000.0,2.46,2.47,2.45,2.45,2272000.0
2009-01-22 13:25:00,2.45,2.46,2.45,2.45,1032000.0,2.45,2.46,2.45,2.45,1032000.0
2009-01-22 13:30:00,2.45,2.46,2.45,2.45,874000.0,2.45,2.46,2.45,2.45,874000.0
2009-01-22 13:35:00,2.45,2.46,2.45,2.46,684000.0,2.45,2.46,2.45,2.46,684000.0
2009-01-22 13:40:00,2.46,2.47,2.46,2.46,1028000.0,2.46,2.47,2.46,2.46,1028000.0
2009-01-22 13:45:00,2.46,2.49,2.46,2.48,1092000.0,2.46,2.49,2.46,2.48,1092000.0
2009-01-22 13:50:00,2.48,2.49,2.47,2.49,1156000.0,2.48,2.49,2.47,2.49,1156000.0
2009-01-22 13:55:00,2.49,2.49,2.48,2.49,1692000.0,2.49,2.49,2.48,2.49,1692000.0
2009-01-22 14:00:00,2.49,2.51,2.49,2.51,3018000.0,2.49,2.51,2.49,2.51,3018000.0
2009-01-22 14:05:00,2.51,2.53,2.5,2.52,3336000.0,2.51,2.53,2.5,2.52,3336000.0
2009-01-22 14:10:00,2.52,2.53,2.51,2.52,2460000.0,2.52,2.53,2.51,2.52,2460000.0
2009-01-22 14:15:00,2.52,2.54,2.52,2.53,2024000.0,2.52,2.54,2.52,2.53,2024000.0
2009-01-22 14:20:00,2.54,2.54,2.52,2.53,3438000.0,2.54,2.54,2.52,2.53,3438000.0
2009-01-22 14:25:00,2.54,2.54,2.52,2.53,1892000.0,2.54,2.54,2.52,2.53,1892000.0
2009-01-22 14:30:00,2.52,2.53,2.51,2.51,2188000.0,2.52,2.53,2.51,2.51,2188000.0
2009-01-22 14:35:00,2.51,2.53,2.51,2.53,1612000.0,2.51,2.53,2.51,2.53,1612000.0
2009-01-22 14:40:00,2.53,2.53,2.52,2.52,1654000.0,2.53,2.53,2.52,2.52,1654000.0
2009-01-22 14:45:00,2.52,2.52,2.49,2.49,1876000.0,2.52,2.52,2.49,2.49,1876000.0
2009-01-22 14:50:00,2.49,2.51,2.49,2.5,1738000.0,2.49,2.51,2.49,2.5,1738000.0
2009-01-22 14:55:00,2.5,2.51,2.49,2.51,1272000.0,2.5,2.51,2.49,2.51,1272000.0
2009-01-22 15:00:00,2.51,2.52,2.48,2.48,2204000.0,2.51,2.52,2.48,2.48,2204000.0
2009-01-22 15:05:00,2.48,2.48,2.47,2.47,2250000.0,2.48,2.48,2.47,2.47,2250000.0
2009-01-22 15:10:00,2.47,2.49,2.47,2.48,1654000.0,2.47,2.49,2.47,2.48,1654000.0
2009-01-22 15:15:00,2.48,2.48,2.46,2.47,1686000.0,2.48,2.48,2.46,2.47,1686000.0
2009-01-22 15:20:00,2.47,2.49,2.47,2.48,1508000.0,2.47,2.49,2.47,2.48,1508000.0
2009-01-22 15:25:00,2.48,2.49,2.48,2.49,1082000.0,2.48,2.49,2.48,2.49,1082000.0
2009-01-22 15:30:00,2.49,2.49,2.48,2.49,1966000.0,2.49,2.49,2.48,2.49,1966000.0
2009-01-22 15:35:00,2.49,2.49,2.47,2.48,1800000.0,2.49,2.49,2.47,2.48,1800000.0
2009-01-22 15:40:00,2.48,2.51,2.48,2.5,4028000.0,2.48,2.51,2.48,2.5,4028000.0
2009-01-22 15:45:00,2.5,2.51,2.49,2.51,3310000.0,2.5,2.51,2.49,2.51,3310000.0
2009-01-22 15:50:00,2.52,2.52,2.49,2.5,2020000.0,2.52,2.52,2.49,2.5,2020000.0
2009-01-22 15:55:00,2.5,2.5,2.49,2.5,2790000.0,2.5,2.5,2.49,2.5,2790000.0
2009-01-23 09:30:00,2.45,2.47,2.44,2.45,2684000.0,2.45,2.47,2.44,2.45,2684000.0
2009-01-23 09:35:00,2.45,2.46,2.42,2.44,3068000.0,2.45,2.46,2.42,2.44,3068000.0
2009-01-23 09:40:00,2.44,2.47,2.44,2.46,2448000.0,2.44,2.47,2.44,2.46,2448000.0
2009-01-23 09:45:00,2.46,2.47,2.44,2.47,1450000.0,2.46,2.47,2.44,2.47,1450000.0
2009-01-23 09:50:00,2.47,2.5,2.46,2.5,2418000.0,2.47,2.5,2.46,2.5,2418000.0
2009-01-23 09:55:00,2.5,2.5,2.48,2.49,2364000.0,2.5,2.5,2.48,2.49,2364000.0
2009-01-23 10:00:00,2.49,2.52,2.49,2.51,3964000.0,2.49,2.52,2.49,2.51,3964000.0
2009-01-23 10:05:00,2.51,2.51,2.49,2.5,2498000.0,2.51,2.51,2.49,2.5,2498000.0
2009-01-23 10:10:00,2.5,2.51,2.48,2.5,2396000.0,2.5,2.51,2.48,2.5,2396000.0
2009-01-23 10:15:00,2.5,2.53,2.5,2.52,2616000.0,2.5,2.53,2.5,2.52,2616000.0
2009-01-23 10:20:00,2.52,2.52,2.5,2.51,1698000.0,2.52,2.52,2.5,2.51,1698000.0
2009-01-23 10:25:00,2.51,2.51,2.49,2.5,1336000.0,2.51,2.51,2.49,2.5,1336000.0
2009-01-23 10:30:00,2.5,2.5,2.48,2.48,1716000.0,2.5,2.5,2.48,2.48,1716000.0
2009-01-23 10:35:00,2.48,2.5,2.48,2.49,994000.0,2.48,2.5,2.48,2.49,994000.0
2009-01-23 10:40:00,2.49,2.49,2.48,2.49,672000.0,2.49,2.49,2.48,2.49,672000.0
2009-01-23 10:45:00,2.49,2.51,2.48,2.5,1352000.0,2.49,2.51,2.48,2.5,1352000.0
2009-01-23 10:50:00,2.5,2.52,2.5,2.51,1088000.0,2.5,2.52,2.5,2.51,1088000.0
2009-01-23 10:55:00,2.51,2.52,2.49,2.5,1066000.0,2.51,2.52,2.49,2.5,1066000.0
2009-01-23 11:00:00,2.5,2.51,2.5,2.5,2396000.0,2.5,2.51,2.5,2.5,2396000.0
2009-01-23 11:05:00,2.5,2.51,2.5,2.5,1236000.0,2.5,2.51,2.5,2.5,1236000.0
2009-01-23 11:10:00,2.5,2.53,2.5,2.53,1174000.0,2.5,2.53,2.5,2.53,1174000.0
2009-01-23 11:15:00,2.53,2.54,2.52,2.53,2488000.0,2.53,2.54,2.52,2.53,2488000.0
2009-01-23 11:20:00,2.53,2.55,2.53,2.54,1492000.0,2.53,2.55,2.53,2.54,1492000.0
2009-01-23 11:25:00,2.54,2.54,2.51,2.53,1988000.0,2.54,2.54,2.51,2.53,1988000.0
2009-01-23 11:30:00,2.53,2.54,2.52,2.52,904000.0,2.53,2.54,2.52,2.52,904000.0
2009-01-23 11:35:00,2.52,2.54,2.52,2.53,554000.0,2.52,2.54,2.52,2.53,554000.0
2009-01-23 11:40:00,2.53,2.54,2.53,2.53,792000.0,2.53,2.54,2.53,2.53,792000.0
2009-01-23 11:45:00,2.53,2.54,2.52,2.53,928000.0,2.53,2.54,2.52,2.53,928000.0
2009-01-23 11:50:00,2.53,2.53,2.51,2.52,1556000.0,2.53,2.53,2.51,2.52,1556000.0
2009-01-23 11:55:00,2.52,2.52,2.49,2.5,1144000.0,2.52,2.52,2.49,2.5,1144000.0
2009-01-23 12:00:00,2.5,2.51,2.5,2.5,2002000.0,2.5,2.51,2.5,2.5,2002000.0
2009-01-23 12:05:00,2.5,2.51,2.5,2.5,1310000.0,2.5,2.51,2.5,2.5,1310000.0
2009-01-23 12:10:00,2.5,2.52,2.5,2.52,774000.0,2.5,2.52,2.5,2.52,774000.0
2009-01-23 12:15:00,2.52,2.53,2.52,2.52,870000.0,2.52,2.53,2.52,2.52,870000.0
2009-01-23 12:20:00,2.52,2.54,2.52,2.53,638000.0,2.52,2.54,2.52,2.53,638000.0
2009-01-23 12:25:00,2.53,2.55,2.53,2.54,1164000.0,2.53,2.55,2.53,2.54,1164000.0
2009-01-23 12:30:00,2.54,2.54,2.53,2.53,992000.0,2.54,2.54,2.53,2.53,992000.0
2009-01-23 12:35:00,2.53,2.53,2.51,2.51,1176000.0,2.53,2.53,2.51,2.51,1176000.0
2009-01-23 12:40:00,2.51,2.53,2.5,2.51,2014000.0,2.51,2.53,2.5,2.51,2014000.0
2009-01-23 12:45:00,2.51,2.53,2.51,2.52,1222000.0,2.51,2.53,2.51,2.52,1222000.0
2009-01-23 12:50:00,2.52,2.53,2.51,2.51,1092000.0,2.52,2.53,2.51,2.51,1092000.0
2009-01-23 12:55:00,2.51,2.52,2.51,2.52,914000.0,2.51,2.52,2.51,2.52,914000.0
2009-01-23 13:00:00,2.52,2.52,2.51,2.51,1150000.0,2.52,2.52,2.51,2.51,1150000.0
2009-01-23 13:05:00,2.51,2.51,2.5,2.5,1210000.0,2.51,2.51,2.5,2.5,1210000.0
2009-01-23 13:10:00,2.5,2.53,2.5,2.52,920000.0,2.5,2.53,2.5,2.52,920000.0
2009-01-23 13:15:00,2.52,2.54,2.51,2.54,1958000.0,2.52,2.54,2.51,2.54,1958000.0
2009-01-23 13:20:00,2.54,2.54,2.53,2.54,636000.0,2.54,2.54,2.53,2.54,636000.0
2009-01-23 13:25:00,2.54,2.55,2.53,2.53,784000.0,2.54,2.55,2.53,2.53,784000.0
2009-01-23 13:30:00,2.53,2.55,2.53,2.54,1016000.0,2.53,2.55,2.53,2.54,1016000.0
2009-01-23 13:35:00,2.54,2.56,2.54,2.54,1422000.0,2.54,2.56,2.54,2.54,1422000.0
2009-01-23 13:40:00,2.54,2.55,2.54,2.54,800000.0,2.54,2.55,2.54,2.54,800000.0
2009-01-23 13:45:00,2.54,2.56,2.54,2.54,922000.0,2.54,2.56,2.54,2.54,922000.0
2009-01-23 13:50:00,2.54,2.54,2.53,2.54,500000.0,2.54,2.54,2.53,2.54,500000.0
2009-01-23 13:55:00,2.54,2.56,2.54,2.56,1210000.0,2.54,2.56,2.54,2.56,1210000.0
2009-01-23 14:00:00,2.56,2.57,2.55,2.55,1138000.0,2.56,2.57,2.55,2.55,1138000.0
2009-01-23 14:05:00,2.55,2.56,2.55,2.55,882000.0,2.55,2.56,2.55,2.55,882000.0
2009-01-23 14:10:00,2.55,2.55,2.54,2.54,1174000.0,2.55,2.55,2.54,2.54,1174000.0
2009-01-23 14:15:00,2.54,2.56,2.54,2.55,780000.0,2.54,2.56,2.54,2.55,780000.0
2009-01-23 14:20:00,2.55,2.57,2.55,2.56,1068000.0,2.55,2.57,2.55,2.56,1068000.0
2009-01-23 14:25:00,2.56,2.57,2.56,2.56,1248000.0,2.56,2.57,2.56,2.56,1248000.0
2009-01-23 14:30:00,2.56,2.56,2.54,2.54,1276000.0,2.56,2.56,2.54,2.54,1276000.0
2009-01-23 14:35:00,2.54,2.55,2.54,2.55,684000.0,2.54,2.55,2.54,2.55,684000.0
2009-01-23 14:40:00,2.55,2.55,2.53,2.54,1652000.0,2.55,2.55,2.53,2.54,1652000.0
2009-01-23 14:45:00,2.54,2.55,2.53,2.54,1072000.0,2.54,2.55,2.53,2.54,1072000.0
2009-01-23 14:50:00,2.54,2.54,2.53,2.53,1222000.0,2.54,2.54,2.53,2.53,1222000.0
2009-01-23 14:55:00,2.53,2.53,2.52,2.52,946000.0,2.53,2.53,2.52,2.52,946000.0
2009-01-23 15:00:00,2.52,2.53,2.51,2.53,1244000.0,2.52,2.53,2.51,2.53,1244000.0
2009-01-23 15:05:00,2.53,2.53,2.51,2.51,1204000.0,2.53,2.53,2.51,2.51,1204000.0
2009-01-23 15:10:00,2.51,2.53,2.51,2.52,1022000.0,2.51,2.53,2.51,2.52,1022000.0
2009-01-23 15:15:00,2.52,2.53,2.52,2.52,1354000.0,2.52,2.53,2.52,2.52,1354000.0
2009-01-23 15:20:00,2.52,2.54,2.52,2.54,1858000.0,2.52,2.54,2.52,2.54,1858000.0
2009-01-23 15:25:00,2.54,2.55,2.53,2.53,844000.0,2.54,2.55,2.53,2.53,844000.0
2009-01-23 15:30:00,2.53,2.53,2.52,2.53,1132000.0,2.53,2.53,2.52,2.53,1132000.0
2009-01-23 15:35:00,2.53,2.54,2.53,2.53,1640000.0,2.53,2.54,2.53,2.53,1640000.0
2009-01-23 15:40:00,2.53,2.54,2.53,2.53,1934000.0,2.53,2.54,2.53,2.53,1934000.0
2009-01-23 15:45:00,2.53,2.54,2.53,2.53,1164000.0,2.53,2.54,2.53,2.53,1164000.0
2009-01-23 15:50:00,2.53,2.54,2.53,2.54,2156000.0,2.53,2.54,2.53,2.54,2156000.0
2009-01-23 15:55:00,2.54,2.54,2.53,2.53,2786000.0,2.54,2.54,2.53,2.53,2786000.0
2009-01-26 09:30:00,2.52,2.54,2.51,2.53,1872000.0,2.52,2.54,2.51,2.53,1872000.0
2009-01-26 09:35:00,2.53,2.53,2.51,2.51,1966000.0,2.53,2.53,2.51,2.51,1966000.0
2009-01-26 09:40:00,2.51,2.52,2.51,2.52,1402000.0,2.51,2.52,2.51,2.52,1402000.0
2009-01-26 09:45:00,2.51,2.52,2.51,2.52,1130000.0,2.51,2.52,2.51,2.52,1130000.0
2009-01-26 09:50:00,2.52,2.52,2.51,2.51,2110000.0,2.52,2.52,2.51,2.51,2110000.0
2009-01-26 09:55:00,2.51,2.51,2.49,2.51,2242000.0,2.51,2.51,2.49,2.51,2242000.0
2009-01-26 10:00:00,2.51,2.52,2.51,2.52,3462000.0,2.51,2.52,2.51,2.52,3462000.0
2009-01-26 10:05:00,2.52,2.53,2.51,2.52,3004000.0,2.52,2.53,2.51,2.52,3004000.0
2009-01-26 10:10:00,2.52,2.53,2.51,2.52,2184000.0,2.52,2.53,2.51,2.52,2184000.0
2009-01-26 10:15:00,2.52,2.53,2.51,2.51,1700000.0,2.52,2.53,2.51,2.51,1700000.0
2009-01-26 10:20:00,2.51,2.53,2.51,2.53,1932000.0,2.51,2.53,2.51,2.53,1932000.0
2009-01-26 10:25:00,2.53,2.53,2.52,2.52,3232000.0,2.53,2.53,2.52,2.52,3232000.0
2009-01-26 10:30:00,2.53,2.53,2.53,2.53,2368000.0,2.53,2.53,2.53,2.53,2368000.0
2009-01-26 10:35:00,2.53,2.53,2.51,2.51,1574000.0,2.53,2.53,2.51,2.51,1574000.0
2009-01-26 10:40:00,2.51,2.51,2.49,2.49,3096000.0,2.51,2.51,2.49,2.49,3096000.0
2009-01-26 10:45:00,2.49,2.51,2.49,2.5,2088000.0,2.49,2.51,2.49,2.5,2088000.0
2009-01-26 10:50:00,2.5,2.5,2.49,2.49,1710000.0,2.5,2.5,2.49,2.49,1710000.0
2009-01-26 10:55:00,2.49,2.5,2.48,2.48,2968000.0,2.49,2.5,2.48,2.48,2968000.0
2009-01-26 11:00:00,2.48,2.5,2.48,2.48,3244000.0,2.48,2.5,2.48,2.48,3244000.0
2009-01-26 11:05:00,2.48,2.48,2.47,2.48,2182000.0,2.48,2.48,2.47,2.48,2182000.0
2009-01-26 11:10:00,2.48,2.48,2.46,2.46,2618000.0,2.48,2.48,2.46,2.46,2618000.0
2009-01-26 11:15:00,2.46,2.47,2.45,2.46,3116000.0,2.46,2.47,2.45,2.46,3116000.0
2009-01-26 11:20:00,2.45,2.46,2.45,2.46,1384000.0,2.45,2.46,2.45,2.46,1384000.0
2009-01-26 11:25:00,2.46,2.47,2.46,2.47,1332000.0,2.46,2.47,2.46,2.47,1332000.0
2009-01-26 11:30:00,2.47,2.49,2.47,2.48,1398000.0,2.47,2.49,2.47,2.48,1398000.0
2009-01-26 11:35:00,2.48,2.48,2.47,2.48,582000.0,2.48,2.48,2.47,2.48,582000.0
2009-01-26 11:40:00,2.47,2.47,2.47,2.47,840000.0,2.47,2.47,2.47,2.47,840000.0
2009-01-26 11:45:00,2.47,2.48,2.46,2.46,580000.0,2.47,2.48,2.46,2.46,580000.0
2009-01-26 11:50:00,2.46,2.47,2.46,2.47,578000.0,2.46,2.47,2.46,2.47,578000.0
2009-01-26 11:55:00,2.47,2.47,2.46,2.47,352000.0,2.47,2.47,2.46,2.47,352000.0
2009-01-26 12:00:00,2.47,2.48,2.47,2.47,632000.0,2.47,2.48,2.47,2.47,632000.0
2009-01-26 12:05:00,2.47,2.47,2.46,2.46,562000.0,2.47,2.47,2.46,2.46,562000.0
2009-01-26 12:10:00,2.46,2.47,2.46,2.47,1078000.0,2.46,2.47,2.46,2.47,1078000.0
2009-01-26 12:15:00,2.47,2.48,2.47,2.47,1076000.0,2.47,2.48,2.47,2.47,1076000.0
2009-01-26 12:20:00,2.47,2.49,2.47,2.48,1320000.0,2.47,2.49,2.47,2.48,1320000.0
2009-01-26 12:25:00,2.48,2.49,2.48,2.48,704000.0,2.48,2.49,2.48,2.48,704000.0
2009-01-26 12:30:00,2.48,2.48,2.47,2.47,424000.0,2.48,2.48,2.47,2.47,424000.0
2009-01-26 12:35:00,2.47,2.47,2.46,2.47,696000.0,2.47,2.47,2.46,2.47,696000.0
2009-01-26 12:40:00,2.47,2.47,2.47,2.47,816000.0,2.47,2.47,2.47,2.47,816000.0
2009-01-26 12:45:00,2.47,2.49,2.47,2.47,960000.0,2.47,2.49,2.47,2.47,960000.0
2009-01-26 12:50:00,2.47,2.49,2.46,2.49,1360000.0,2.47,2.49,2.46,2.49,1360000.0
2009-01-26 12:55:00,2.49,2.49,2.47,2.47,698000.0,2.49,2.49,2.47,2.47,698000.0
2009-01-26 13:00:00,2.47,2.49,2.47,2.48,696000.0,2.47,2.49,2.47,2.48,696000.0
2009-01-26 13:05:00,2.48,2.48,2.46,2.47,1264000.0,2.48,2.48,2.46,2.47,1264000.0
2009-01-26 13:10:00,2.47,2.47,2.46,2.46,1248000.0,2.47,2.47,2.46,2.46,1248000.0
2009-01-26 13:15:00,2.46,2.47,2.46,2.46,844000.0,2.46,2.47,2.46,2.46,844000.0
2009-01-26 13:20:00,2.46,2.46,2.45,2.46,1106000.0,2.46,2.46,2.45,2.46,1106000.0
2009-01-26 13:25:00,2.46,2.47,2.45,2.46,1382000.0,2.46,2.47,2.45,2.46,1382000.0
2009-01-26 13:30:00,2.46,2.46,2.44,2.44,1274000.0,2.46,2.46,2.44,2.44,1274000.0
2009-01-26 13:35:00,2.44,2.45,2.44,2.45,1284000.0,2.44,2.45,2.44,2.45,1284000.0
2009-01-26 13:40:00,2.45,2.46,2.45,2.46,728000.0,2.45,2.46,2.45,2.46,728000.0
2009-01-26 13:45:00,2.46,2.46,2.44,2.44,1184000.0,2.46,2.46,2.44,2.44,1184000.0
2009-01-26 13:50:00,2.44,2.44,2.43,2.44,988000.0,2.44,2.44,2.43,2.44,988000.0
2009-01-26 13:55:00,2.44,2.44,2.44,2.44,1002000.0,2.44,2.44,2.44,2.44,1002000.0
2009-01-26 14:00:00,2.44,2.44,2.43,2.44,1376000.0,2.44,2.44,2.43,2.44,1376000.0
2009-01-26 14:05:00,2.44,2.44,2.43,2.43,1460000.0,2.44,2.44,2.43,2.43,1460000.0
2009-01-26 14:10:00,2.43,2.43,2.43,2.43,1394000.0,2.43,2.43,2.43,2.43,1394000.0
2009-01-26 14:15:00,2.43,2.44,2.43,2.44,2332000.0,2.43,2.44,2.43,2.44,2332000.0
2009-01-26 14:20:00,2.43,2.44,2.43,2.44,2112000.0,2.43,2.44,2.43,2.44,2112000.0
2009-01-26 14:25:00,2.44,2.45,2.44,2.44,1100000.0,2.44,2.45,2.44,2.44,1100000.0
2009-01-26 14:30:00,2.44,2.45,2.44,2.45,1402000.0,2.44,2.45,2.44,2.45,1402000.0
2009-01-26 14:35:00,2.45,2.46,2.45,2.45,1276000.0,2.45,2.46,2.45,2.45,1276000.0
2009-01-26 14:40:00,2.45,2.45,2.44,2.45,1638000.0,2.45,2.45,2.44,2.45,1638000.0
2009-01-26 14:45:00,2.45,2.46,2.45,2.46,1304000.0,2.45,2.46,2.45,2.46,1304000.0
2009-01-26 14:50:00,2.46,2.47,2.46,2.46,1316000.0,2.46,2.47,2.46,2.46,1316000.0
2009-01-26 14:55:00,2.46,2.46,2.45,2.46,1784000.0,2.46,2.46,2.45,2.46,1784000.0
2009-01-26 15:00:00,2.46,2.47,2.46,2.46,2250000.0,2.46,2.47,2.46,2.46,2250000.0
2009-01-26 15:05:00,2.46,2.46,2.45,2.46,1848000.0,2.46,2.46,2.45,2.46,1848000.0
2009-01-26 15:10:00,2.46,2.46,2.45,2.45,1858000.0,2.46,2.46,2.45,2.45,1858000.0
2009-01-26 15:15:00,2.45,2.46,2.45,2.46,2226000.0,2.45,2.46,2.45,2.46,2226000.0
2009-01-26 15:20:00,2.46,2.47,2.45,2.47,1968000.0,2.46,2.47,2.45,2.47,1968000.0
2009-01-26 15:25:00,2.46,2.49,2.46,2.47,2724000.0,2.46,2.49,2.46,2.47,2724000.0
2009-01-26 15:30:00,2.47,2.47,2.47,2.47,1736000.0,2.47,2.47,2.47,2.47,1736000.0
2009-01-26 15:35:00,2.47,2.47,2.47,2.47,2656000.0,2.47,2.47,2.47,2.47,2656000.0
2009-01-26 15:40:00,2.47,2.47,2.46,2.47,4508000.0,2.47,2.47,2.46,2.47,4508000.0
2009-01-26 15:45:00,2.47,2.48,2.46,2.47,3868000.0,2.47,2.48,2.46,2.47,3868000.0
2009-01-26 15:50:00,2.47,2.48,2.47,2.48,5404000.0,2.47,2.48,2.47,2.48,5404000.0
2009-01-26 15:55:00,2.48,2.48,2.47,2.48,5544000.0,2.48,2.48,2.47,2.48,5544000.0
2009-01-27 09:30:00,2.47,2.49,2.46,2.48,2306000.0,2.47,2.49,2.46,2.48,2306000.0
2009-01-27 09:35:00,2.49,2.52,2.49,2.51,3712000.0,2.49,2.52,2.49,2.51,3712000.0
2009-01-27 09:40:00,2.51,2.51,2.49,2.5,3232000.0,2.51,2.51,2.49,2.5,3232000.0
2009-01-27 09:45:00,2.5,2.51,2.49,2.5,1504000.0,2.5,2.51,2.49,2.5,1504000.0
2009-01-27 09:50:00,2.5,2.51,2.5,2.51,1180000.0,2.5,2.51,2.5,2.51,1180000.0
2009-01-27 09:55:00,2.51,2.52,2.49,2.5,864000.0,2.51,2.52,2.49,2.5,864000.0
2009-01-27 10:00:00,2.5,2.5,2.47,2.48,1360000.0,2.5,2.5,2.47,2.48,1360000.0
2009-01-27 10:05:00,2.48,2.48,2.45,2.45,5570000.0,2.48,2.48,2.45,2.45,5570000.0
2009-01-27 10:10:00,2.45,2.45,2.43,2.44,2952000.0,2.45,2.45,2.43,2.44,2952000.0
2009-01-27 10:15:00,2.44,2.44,2.41,2.42,4464000.0,2.44,2.44,2.41,2.42,4464000.0
2009-01-27 10:20:00,2.42,2.44,2.42,2.44,3014000.0,2.42,2.44,2.42,2.44,3014000.0
2009-01-27 10:25:00,2.44,2.45,2.43,2.43,1556000.0,2.44,2.45,2.43,2.43,1556000.0
2009-01-27 10:30:00,2.44,2.44,2.42,2.44,1624000.0,2.44,2.44,2.42,2.44,1624000.0
2009-01-27 10:35:00,2.44,2.44,2.43,2.44,1616000.0,2.44,2.44,2.43,2.44,1616000.0
2009-01-27 10:40:00,2.44,2.44,2.42,2.42,2308000.0,2.44,2.44,2.42,2.42,2308000.0
2009-01-27 10:45:00,2.42,2.43,2.41,2.42,2212000.0,2.42,2.43,2.41,2.42,2212000.0
2009-01-27 10:50:00,2.42,2.44,2.42,2.43,2500000.0,2.42,2.44,2.42,2.43,2500000.0
2009-01-27 10:55:00,2.43,2.45,2.43,2.45,1676000.0,2.43,2.45,2.43,2.45,1676000.0
2009-01-27 11:00:00,2.45,2.45,2.43,2.43,984000.0,2.45,2.45,2.43,2.43,984000.0
2009-01-27 11:05:00,2.43,2.44,2.43,2.44,2840000.0,2.43,2.44,2.43,2.44,2840000.0
2009-01-27 11:10:00,2.44,2.44,2.43,2.43,1054000.0,2.44,2.44,2.43,2.43,1054000.0
2009-01-27 11:15:00,2.43,2.44,2.43,2.44,1798000.0,2.43,2.44,2.43,2.44,1798000.0
2009-01-27 11:20:00,2.44,2.44,2.42,2.42,1998000.0,2.44,2.44,2.42,2.42,1998000.0
2009-01-27 11:25:00,2.42,2.43,2.42,2.43,1878000.0,2.42,2.43,2.42,2.43,1878000.0
2009-01-27 11:30:00,2.43,2.43,2.41,2.41,2668000.0,2.43,2.43,2.41,2.41,2668000.0
2009-01-27 11:35:00,2.41,2.41,2.4,2.41,2648000.0,2.41,2.41,2.4,2.41,2648000.0
2009-01-27 11:40:00,2.41,2.41,2.39,2.4,4986000.0,2.41,2.41,2.39,2.4,4986000.0
2009-01-27 11:45:00,2.4,2.41,2.4,2.41,1996000.0,2.4,2.41,2.4,2.41,1996000.0
2009-01-27 11:50:00,2.41,2.41,2.4,2.41,1280000.0,2.41,2.41,2.4,2.41,1280000.0
2009-01-27 11:55:00,2.41,2.41,2.4,2.4,2254000.0,2.41,2.41,2.4,2.4,2254000.0
2009-01-27 12:00:00,2.4,2.4,2.39,2.4,2626000.0,2.4,2.4,2.39,2.4,2626000.0
2009-01-27 12:05:00,2.4,2.41,2.4,2.4,1088000.0,2.4,2.41,2.4,2.4,1088000.0
2009-01-27 12:10:00,2.41,2.41,2.39,2.39,1534000.0,2.41,2.41,2.39,2.39,1534000.0
2009-01-27 12:15:00,2.39,2.41,2.39,2.41,2098000.0,2.39,2.41,2.39,2.41,2098000.0
2009-01-27 12:20:00,2.41,2.42,2.41,2.41,2628000.0,2.41,2.42,2.41,2.41,2628000.0
2009-01-27 12:25:00,2.41,2.42,2.41,2.42,2762000.0,2.41,2.42,2.41,2.42,2762000.0
2009-01-27 12:30:00,2.42,2.42,2.41,2.41,988000.0,2.42,2.42,2.41,2.41,988000.0
2009-01-27 12:35:00,2.41,2.42,2.41,2.42,1092000.0,2.41,2.42,2.41,2.42,1092000.0
2009-01-27 12:40:00,2.42,2.42,2.41,2.42,902000.0,2.42,2.42,2.41,2.42,902000.0
2009-01-27 12:45:00,2.41,2.42,2.41,2.41,1624000.0,2.41,2.42,2.41,2.41,1624000.0
2009-01-27 12:50:00,2.41,2.41,2.4,2.41,1074000.0,2.41,2.41,2.4,2.41,1074000.0
2009-01-27 12:55:00,2.41,2.42,2.41,2.41,726000.0,2.41,2.42,2.41,2.41,726000.0
2009-01-27 13:00:00,2.41,2.41,2.41,2.41,1090000.0,2.41,2.41,2.41,2.41,1090000.0
2009-01-27 13:05:00,2.41,2.42,2.41,2.42,1828000.0,2.41,2.42,2.41,2.42,1828000.0
2009-01-27 13:10:00,2.42,2.42,2.41,2.42,1360000.0,2.42,2.42,2.41,2.42,1360000.0
2009-01-27 13:15:00,2.42,2.42,2.41,2.41,1142000.0,2.42,2.42,2.41,2.41,1142000.0
2009-01-27 13:20:00,2.41,2.43,2.41,2.43,1854000.0,2.41,2.43,2.41,2.43,1854000.0
2009-01-27 13:25:00,2.43,2.43,2.42,2.42,1354000.0,2.43,2.43,2.42,2.42,1354000.0
2009-01-27 13:30:00,2.42,2.42,2.41,2.41,898000.0,2.42,2.42,2.41,2.41,898000.0
2009-01-27 13:35:00,2.41,2.42,2.41,2.42,792000.0,2.41,2.42,2.41,2.42,792000.0
2009-01-27 13:40:00,2.42,2.43,2.42,2.43,1740000.0,2.42,2.43,2.42,2.43,1740000.0
2009-01-27 13:45:00,2.43,2.43,2.42,2.42,802000.0,2.43,2.43,2.42,2.42,802000.0
2009-01-27 13:50:00,2.42,2.42,2.42,2.42,652000.0,2.42,2.42,2.42,2.42,652000.0
2009-01-27 13:55:00,2.42,2.42,2.4,2.4,844000.0,2.42,2.42,2.4,2.4,844000.0
2009-01-27 14:00:00,2.4,2.41,2.4,2.4,1126000.0,2.4,2.41,2.4,2.4,1126000.0
2009-01-27 14:05:00,2.4,2.41,2.4,2.4,1172000.0,2.4,2.41,2.4,2.4,1172000.0
2009-01-27 14:10:00,2.4,2.41,2.4,2.41,936000.0,2.4,2.41,2.4,2.41,936000.0
2009-01-27 14:15:00,2.41,2.42,2.4,2.41,1338000.0,2.41,2.42,2.4,2.41,1338000.0
2009-01-27 14:20:00,2.41,2.41,2.4,2.41,1504000.0,2.41,2.41,2.4,2.41,1504000.0
2009-01-27 14:25:00,2.4,2.41,2.4,2.4,1238000.0,2.4,2.41,2.4,2.4,1238000.0
2009-01-27 14:30:00,2.41,2.41,2.39,2.4,2456000.0,2.41,2.41,2.39,2.4,2456000.0
2009-01-27 14:35:00,2.4,2.41,2.4,2.4,2790000.0,2.4,2.41,2.4,2.4,2790000.0
2009-01-27 14:40:00,2.4,2.41,2.4,2.41,1412000.0,2.4,2.41,2.4,2.41,1412000.0
2009-01-27 14:45:00,2.41,2.41,2.4,2.41,1324000.0,2.41,2.41,2.4,2.41,1324000.0
2009-01-27 14:50:00,2.41,2.41,2.4,2.4,3460000.0,2.41,2.41,2.4,2.4,3460000.0
2009-01-27 14:55:00,2.4,2.41,2.4,2.41,2822000.0,2.4,2.41,2.4,2.41,2822000.0
2009-01-27 15:00:00,2.41,2.41,2.4,2.41,5236000.0,2.41,2.41,2.4,2.41,5236000.0
2009-01-27 15:05:00,2.41,2.41,2.4,2.41,2454000.0,2.41,2.41,2.4,2.41,2454000.0
2009-01-27 15:10:00,2.41,2.42,2.41,2.42,2832000.0,2.41,2.42,2.41,2.42,2832000.0
2009-01-27 15:15:00,2.42,2.43,2.41,2.42,2260000.0,2.42,2.43,2.41,2.42,2260000.0
2009-01-27 15:20:00,2.42,2.44,2.42,2.43,4970000.0,2.42,2.44,2.42,2.43,4970000.0
2009-01-27 15:25:00,2.43,2.44,2.42,2.43,4474000.0,2.43,2.44,2.42,2.43,4474000.0
2009-01-27 15:30:00,2.43,2.43,2.42,2.42,3470000.0,2.43,2.43,2.42,2.42,3470000.0
2009-01-27 15:35:00,2.42,2.43,2.42,2.43,2548000.0,2.42,2.43,2.42,2.43,2548000.0
2009-01-27 15:40:00,2.43,2.43,2.42,2.42,2906000.0,2.43,2.43,2.42,2.42,2906000.0
2009-01-27 15:45:00,2.42,2.43,2.42,2.42,3700000.0,2.42,2.43,2.42,2.42,3700000.0
2009-01-27 15:50:00,2.42,2.43,2.42,2.43,3984000.0,2.42,2.43,2.42,2.43,3984000.0
2009-01-27 15:55:00,2.43,2.43,2.42,2.42,5290000.0,2.43,2.43,2.42,2.42,5290000.0
2009-01-28 09:30:00,2.49,2.49,2.46,2.46,4540000.0,2.49,2.49,2.46,2.46,4540000.0
2009-01-28 09:35:00,2.46,2.5,2.45,2.46,4576000.0,2.46,2.5,2.45,2.46,4576000.0
2009-01-28 09:40:00,2.46,2.48,2.46,2.46,3994000.0,2.46,2.48,2.46,2.46,3994000.0
2009-01-28 09:45:00,2.46,2.48,2.46,2.47,2204000.0,2.46,2.48,2.46,2.47,2204000.0
2009-01-28 09:50:00,2.47,2.49,2.47,2.48,2270000.0,2.47,2.49,2.47,2.48,2270000.0
2009-01-28 09:55:00,2.48,2.49,2.48,2.48,2022000.0,2.48,2.49,2.48,2.48,2022000.0
2009-01-28 10:00:00,2.48,2.49,2.48,2.49,2542000.0,2.48,2.49,2.48,2.49,2542000.0
2009-01-28 10:05:00,2.49,2.5,2.49,2.5,1846000.0,2.49,2.5,2.49,2.5,1846000.0
2009-01-28 10:10:00,2.49,2.5,2.49,2.49,1820000.0,2.49,2.5,2.49,2.49,1820000.0
2009-01-28 10:15:00,2.49,2.5,2.48,2.5,2184000.0,2.49,2.5,2.48,2.5,2184000.0
2009-01-28 10:20:00,2.5,2.53,2.5,2.52,5558000.0,2.5,2.53,2.5,2.52,5558000.0
2009-01-28 10:25:00,2.52,2.52,2.51,2.51,1822000.0,2.52,2.52,2.51,2.51,1822000.0
2009-01-28 10:30:00,2.51,2.53,2.51,2.53,2716000.0,2.51,2.53,2.51,2.53,2716000.0
2009-01-28 10:35:00,2.53,2.54,2.53,2.54,2592000.0,2.53,2.54,2.53,2.54,2592000.0
2009-01-28 10:40:00,2.54,2.54,2.53,2.53,1356000.0,2.54,2.54,2.53,2.53,1356000.0
2009-01-28 10:45:00,2.53,2.54,2.52,2.53,2192000.0,2.53,2.54,2.52,2.53,2192000.0
2009-01-28 10:50:00,2.53,2.53,2.51,2.52,2872000.0,2.53,2.53,2.51,2.52,2872000.0
2009-01-28 10:55:00,2.52,2.52,2.51,2.51,2198000.0,2.52,2.52,2.51,2.51,2198000.0
2009-01-28 11:00:00,2.51,2.52,2.51,2.51,2332000.0,2.51,2.52,2.51,2.51,2332000.0
2009-01-28 11:05:00,2.51,2.53,2.51,2.53,2272000.0,2.51,2.53,2.51,2.53,2272000.0
2009-01-28 11:10:00,2.53,2.53,2.51,2.52,1568000.0,2.53,2.53,2.51,2.52,1568000.0
2009-01-28 11:15:00,2.52,2.53,2.52,2.52,1168000.0,2.52,2.53,2.52,2.52,1168000.0
2009-01-28 11:20:00,2.52,2.54,2.52,2.53,1282000.0,2.52,2.54,2.52,2.53,1282000.0
2009-01-28 11:25:00,2.53,2.54,2.53,2.54,1730000.0,2.53,2.54,2.53,2.54,1730000.0
2009-01-28 11:30:00,2.54,2.55,2.53,2.54,1258000.0,2.54,2.55,2.53,2.54,1258000.0
2009-01-28 11:35:00,2.54,2.55,2.54,2.54,1260000.0,2.54,2.55,2.54,2.54,1260000.0
2009-01-28 11:40:00,2.54,2.55,2.54,2.54,1424000.0,2.54,2.55,2.54,2.54,1424000.0
2009-01-28 11:45:00,2.55,2.55,2.54,2.54,804000.0,2.55,2.55,2.54,2.54,804000.0
2009-01-28 11:50:00,2.54,2.56,2.54,2.54,1566000.0,2.54,2.56,2.54,2.54,1566000.0
2009-01-28 11:55:00,2.54,2.55,2.53,2.54,1076000.0,2.54,2.55,2.53,2.54,1076000.0
2009-01-28 12:00:00,2.54,2.55,2.53,2.54,1204000.0,2.54,2.55,2.53,2.54,1204000.0
2009-01-28 12:05:00,2.55,2.55,2.53,2.54,1088000.0,2.55,2.55,2.53,2.54,1088000.0
2009-01-28 12:10:00,2.54,2.54,2.53,2.53,1434000.0,2.54,2.54,2.53,2.53,1434000.0
2009-01-28 12:15:00,2.53,2.53,2.52,2.52,2340000.0,2.53,2.53,2.52,2.52,2340000.0
2009-01-28 12:20:00,2.52,2.53,2.52,2.53,1530000.0,2.52,2.53,2.52,2.53,1530000.0
2009-01-28 12:25:00,2.53,2.53,2.52,2.53,1256000.0,2.53,2.53,2.52,2.53,1256000.0
2009-01-28 12:30:00,2.52,2.53,2.52,2.52,974000.0,2.52,2.53,2.52,2.52,974000.0
2009-01-28 12:35:00,2.52,2.52,2.52,2.52,1228000.0,2.52,2.52,2.52,2.52,1228000.0
2009-01-28 12:40:00,2.52,2.52,2.51,2.52,1728000.0,2.52,2.52,2.51,2.52,1728000.0
2009-01-28 12:45:00,2.52,2.52,2.52,2.52,712000.0,2.52,2.52,2.52,2.52,712000.0
2009-01-28 12:50:00,2.52,2.52,2.51,2.52,866000.0,2.52,2.52,2.51,2.52,866000.0
2009-01-28 12:55:00,2.52,2.52,2.52,2.52,516000.0,2.52,2.52,2.52,2.52,516000.0
2009-01-28 13:00:00,2.52,2.52,2.52,2.52,1168000.0,2.52,2.52,2.52,2.52,1168000.0
2009-01-28 13:05:00,2.52,2.53,2.52,2.53,1446000.0,2.52,2.53,2.52,2.53,1446000.0
2009-01-28 13:10:00,2.53,2.53,2.52,2.52,858000.0,2.53,2.53,2.52,2.52,858000.0
2009-01-28 13:15:00,2.52,2.52,2.51,2.52,824000.0,2.52,2.52,2.51,2.52,824000.0
2009-01-28 13:20:00,2.52,2.53,2.52,2.53,796000.0,2.52,2.53,2.52,2.53,796000.0
2009-01-28 13:25:00,2.52,2.54,2.52,2.54,770000.0,2.52,2.54,2.52,2.54,770000.0
2009-01-28 13:30:00,2.54,2.54,2.54,2.54,1362000.0,2.54,2.54,2.54,2.54,1362000.0
2009-01-28 13:35:00,2.54,2.54,2.54,2.54,632000.0,2.54,2.54,2.54,2.54,632000.0
2009-01-28 13:40:00,2.54,2.54,2.54,2.54,1072000.0,2.54,2.54,2.54,2.54,1072000.0
2009-01-28 13:45:00,2.54,2.54,2.54,2.54,706000.0,2.54,2.54,2.54,2.54,706000.0
2009-01-28 13:50:00,2.54,2.54,2.53,2.53,1338000.0,2.54,2.54,2.53,2.53,1338000.0
2009-01-28 13:55:00,2.53,2.53,2.52,2.53,944000.0,2.53,2.53,2.52,2.53,944000.0
2009-01-28 14:00:00,2.53,2.53,2.53,2.53,738000.0,2.53,2.53,2.53,2.53,738000.0
2009-01-28 14:05:00,2.53,2.53,2.53,2.53,862000.0,2.53,2.53,2.53,2.53,862000.0
2009-01-28 14:10:00,2.53,2.54,2.53,2.53,478000.0,2.53,2.54,2.53,2.53,478000.0
2009-01-28 14:15:00,2.53,2.55,2.53,2.55,2740000.0,2.53,2.55,2.53,2.55,2740000.0
2009-01-28 14:20:00,2.55,2.57,2.54,2.56,3960000.0,2.55,2.57,2.54,2.56,3960000.0
2009-01-28 14:25:00,2.56,2.56,2.54,2.55,1784000.0,2.56,2.56,2.54,2.55,1784000.0
2009-01-28 14:30:00,2.55,2.56,2.54,2.54,1448000.0,2.55,2.56,2.54,2.54,1448000.0
2009-01-28 14:35:00,2.54,2.54,2.53,2.54,1544000.0,2.54,2.54,2.53,2.54,1544000.0
2009-01-28 14:40:00,2.54,2.55,2.54,2.55,1224000.0,2.54,2.55,2.54,2.55,1224000.0
2009-01-28 14:45:00,2.54,2.55,2.54,2.55,2134000.0,2.54,2.55,2.54,2.55,2134000.0
2009-01-28 14:50:00,2.55,2.55,2.54,2.54,1386000.0,2.55,2.55,2.54,2.54,1386000.0
2009-01-28 14:55:00,2.55,2.56,2.54,2.56,1412000.0,2.55,2.56,2.54,2.56,1412000.0
2009-01-28 15:00:00,2.56,2.56,2.55,2.56,2092000.0,2.56,2.56,2.55,2.56,2092000.0
2009-01-28 15:05:00,2.56,2.56,2.53,2.54,2368000.0,2.56,2.56,2.53,2.54,2368000.0
2009-01-28 15:10:00,2.54,2.54,2.53,2.53,1874000.0,2.54,2.54,2.53,2.53,1874000.0
2009-01-28 15:15:00,2.53,2.53,2.53,2.53,1548000.0,2.53,2.53,2.53,2.53,1548000.0
2009-01-28 15:20:00,2.53,2.53,2.52,2.52,2158000.0,2.53,2.53,2.52,2.52,2158000.0
2009-01-28 15:25:00,2.52,2.52,2.51,2.51,3330000.0,2.52,2.52,2.51,2.51,3330000.0
2009-01-28 15:30:00,2.51,2.52,2.51,2.51,2072000.0,2.51,2.52,2.51,2.51,2072000.0
2009-01-28 15:35:00,2.51,2.52,2.51,2.51,2522000.0,2.51,2.52,2.51,2.51,2522000.0
2009-01-28 15:40:00,2.51,2.52,2.51,2.51,3276000.0,2.51,2.52,2.51,2.51,3276000.0
2009-01-28 15:45:00,2.51,2.52,2.51,2.51,4314000.0,2.51,2.52,2.51,2.51,4314000.0
2009-01-28 15:50:00,2.51,2.52,2.51,2.51,5960000.0,2.51,2.52,2.51,2.51,5960000.0
2009-01-28 15:55:00,2.51,2.52,2.51,2.51,6382000.0,2.51,2.52,2.51,2.51,6382000.0
2009-01-29 09:30:00,2.5,2.53,2.49,2.52,3702000.0,2.5,2.53,2.49,2.52,3702000.0
2009-01-29 09:35:00,2.52,2.55,2.51,2.54,4418000.0,2.52,2.55,2.51,2.54,4418000.0
2009-01-29 09:40:00,2.54,2.56,2.54,2.55,5596000.0,2.54,2.56,2.54,2.55,5596000.0
2009-01-29 09:45:00,2.55,2.55,2.54,2.54,4116000.0,2.55,2.55,2.54,2.54,4116000.0
2009-01-29 09:50:00,2.54,2.54,2.5,2.51,4522000.0,2.54,2.54,2.5,2.51,4522000.0
2009-01-29 09:55:00,2.51,2.51,2.48,2.49,4250000.0,2.51,2.51,2.48,2.49,4250000.0
2009-01-29 10:00:00,2.49,2.5,2.47,2.48,4450000.0,2.49,2.5,2.47,2.48,4450000.0
2009-01-29 10:05:00,2.48,2.49,2.46,2.48,2970000.0,2.48,2.49,2.46,2.48,2970000.0
2009-01-29 10:10:00,2.48,2.49,2.46,2.48,3298000.0,2.48,2.49,2.46,2.48,3298000.0
2009-01-29 10:15:00,2.48,2.48,2.47,2.47,2726000.0,2.48,2.48,2.47,2.47,2726000.0
2009-01-29 10:20:00,2.47,2.5,2.47,2.5,3316000.0,2.47,2.5,2.47,2.5,3316000.0
2009-01-29 10:25:00,2.5,2.51,2.49,2.51,3536000.0,2.5,2.51,2.49,2.51,3536000.0
2009-01-29 10:30:00,2.51,2.51,2.49,2.5,2138000.0,2.51,2.51,2.49,2.5,2138000.0
2009-01-29 10:35:00,2.5,2.53,2.5,2.53,4522000.0,2.5,2.53,2.5,2.53,4522000.0
2009-01-29 10:40:00,2.53,2.53,2.52,2.52,3056000.0,2.53,2.53,2.52,2.52,3056000.0
2009-01-29 10:45:00,2.52,2.54,2.52,2.53,2338000.0,2.52,2.54,2.52,2.53,2338000.0
2009-01-29 10:50:00,2.53,2.55,2.53,2.55,3334000.0,2.53,2.55,2.53,2.55,3334000.0
2009-01-29 10:55:00,2.55,2.55,2.53,2.55,2334000.0,2.55,2.55,2.53,2.55,2334000.0
2009-01-29 11:00:00,2.54,2.55,2.54,2.54,1704000.0,2.54,2.55,2.54,2.54,1704000.0
2009-01-29 11:05:00,2.54,2.55,2.54,2.55,3406000.0,2.54,2.55,2.54,2.55,3406000.0
2009-01-29 11:10:00,2.55,2.56,2.54,2.56,5166000.0,2.55,2.56,2.54,2.56,5166000.0
2009-01-29 11:15:00,2.56,2.56,2.54,2.55,2260000.0,2.56,2.56,2.54,2.55,2260000.0
2009-01-29 11:20:00,2.55,2.56,2.55,2.56,1664000.0,2.55,2.56,2.55,2.56,1664000.0
2009-01-29 11:25:00,2.56,2.56,2.55,2.55,2216000.0,2.56,2.56,2.55,2.55,2216000.0
2009-01-29 11:30:00,2.55,2.56,2.55,2.55,1170000.0,2.55,2.56,2.55,2.55,1170000.0
2009-01-29 11:35:00,2.55,2.56,2.55,2.55,594000.0,2.55,2.56,2.55,2.55,594000.0
2009-01-29 11:40:00,2.55,2.55,2.55,2.55,628000.0,2.55,2.55,2.55,2.55,628000.0
2009-01-29 11:45:00,2.55,2.56,2.55,2.55,1490000.0,2.55,2.56,2.55,2.55,1490000.0
2009-01-29 11:50:00,2.56,2.57,2.55,2.56,1314000.0,2.56,2.57,2.55,2.56,1314000.0
2009-01-29 11:55:00,2.56,2.57,2.56,2.57,1738000.0,2.56,2.57,2.56,2.57,1738000.0
2009-01-29 12:00:00,2.57,2.57,2.54,2.55,3138000.0,2.57,2.57,2.54,2.55,3138000.0
2009-01-29 12:05:00,2.55,2.55,2.54,2.55,2338000.0,2.55,2.55,2.54,2.55,2338000.0
2009-01-29 12:10:00,2.55,2.56,2.55,2.56,960000.0,2.55,2.56,2.55,2.56,960000.0
2009-01-29 12:15:00,2.56,2.57,2.56,2.57,958000.0,2.56,2.57,2.56,2.57,958000.0
2009-01-29 12:20:00,2.57,2.58,2.57,2.57,1740000.0,2.57,2.58,2.57,2.57,1740000.0
2009-01-29 12:25:00,2.57,2.58,2.56,2.58,1488000.0,2.57,2.58,2.56,2.58,1488000.0
2009-01-29 12:30:00,2.58,2.58,2.57,2.58,1280000.0,2.58,2.58,2.57,2.58,1280000.0
2009-01-29 12:35:00,2.58,2.59,2.58,2.58,2066000.0,2.58,2.59,2.58,2.58,2066000.0
2009-01-29 12:40:00,2.58,2.58,2.56,2.57,3814000.0,2.58,2.58,2.56,2.57,3814000.0
2009-01-29 12:45:00,2.57,2.58,2.56,2.56,1502000.0,2.57,2.58,2.56,2.56,1502000.0
2009-01-29 12:50:00,2.56,2.56,2.55,2.55,1554000.0,2.56,2.56,2.55,2.55,1554000.0
2009-01-29 12:55:00,2.55,2.55,2.53,2.53,4382000.0,2.55,2.55,2.53,2.53,4382000.0
2009-01-29 13:00:00,2.53,2.53,2.51,2.52,4828000.0,2.53,2.53,2.51,2.52,4828000.0
2009-01-29 13:05:00,2.52,2.53,2.52,2.52,3270000.0,2.52,2.53,2.52,2.52,3270000.0
2009-01-29 13:10:00,2.52,2.53,2.52,2.53,1698000.0,2.52,2.53,2.52,2.53,1698000.0
2009-01-29 13:15:00,2.53,2.53,2.53,2.53,1782000.0,2.53,2.53,2.53,2.53,1782000.0
2009-01-29 13:20:00,2.53,2.54,2.52,2.53,1670000.0,2.53,2.54,2.52,2.53,1670000.0
2009-01-29 13:25:00,2.53,2.53,2.53,2.53,1230000.0,2.53,2.53,2.53,2.53,1230000.0
2009-01-29 13:30:00,2.53,2.53,2.52,2.52,1280000.0,2.53,2.53,2.52,2.52,1280000.0
2009-01-29 13:35:00,2.52,2.53,2.52,2.52,1314000.0,2.52,2.53,2.52,2.52,1314000.0
2009-01-29 13:40:00,2.52,2.52,2.51,2.52,1766000.0,2.52,2.52,2.51,2.52,1766000.0
2009-01-29 13:45:00,2.52,2.52,2.51,2.51,2932000.0,2.52,2.52,2.51,2.51,2932000.0
2009-01-29 13:50:00,2.51,2.51,2.49,2.51,3820000.0,2.51,2.51,2.49,2.51,3820000.0
2009-01-29 13:55:00,2.51,2.51,2.5,2.5,2290000.0,2.51,2.51,2.5,2.5,2290000.0
2009-01-29 14:00:00,2.51,2.51,2.5,2.51,1138000.0,2.51,2.51,2.5,2.51,1138000.0
2009-01-29 14:05:00,2.51,2.53,2.51,2.52,2056000.0,2.51,2.53,2.51,2.52,2056000.0
2009-01-29 14:10:00,2.52,2.52,2.51,2.52,796000.0,2.52,2.52,2.51,2.52,796000.0
2009-01-29 14:15:00,2.52,2.54,2.52,2.53,1782000.0,2.52,2.54,2.52,2.53,1782000.0
2009-01-29 14:20:00,2.53,2.54,2.52,2.53,1352000.0,2.53,2.54,2.52,2.53,1352000.0
2009-01-29 14:25:00,2.53,2.54,2.53,2.54,2054000.0,2.53,2.54,2.53,2.54,2054000.0
2009-01-29 14:30:00,2.54,2.55,2.53,2.55,2188000.0,2.54,2.55,2.53,2.55,2188000.0
2009-01-29 14:35:00,2.55,2.55,2.54,2.54,2910000.0,2.55,2.55,2.54,2.54,2910000.0
2009-01-29 14:40:00,2.54,2.55,2.54,2.55,2220000.0,2.54,2.55,2.54,2.55,2220000.0
2009-01-29 14:45:00,2.55,2.55,2.54,2.54,3610000.0,2.55,2.55,2.54,2.54,3610000.0
2009-01-29 14:50:00,2.54,2.55,2.54,2.55,1948000.0,2.54,2.55,2.54,2.55,1948000.0
2009-01-29 14:55:00,2.55,2.55,2.54,2.54,2516000.0,2.55,2.55,2.54,2.54,2516000.0
2009-01-29 15:00:00,2.54,2.55,2.54,2.55,4056000.0,2.54,2.55,2.54,2.55,4056000.0
2009-01-29 15:05:00,2.55,2.55,2.55,2.55,4360000.0,2.55,2.55,2.55,2.55,4360000.0
2009-01-29 15:10:00,2.55,2.56,2.54,2.55,3446000.0,2.55,2.56,2.54,2.55,3446000.0
2009-01-29 15:15:00,2.55,2.56,2.55,2.56,4350000.0,2.55,2.56,2.55,2.56,4350000.0
2009-01-29 15:20:00,2.56,2.56,2.54,2.54,7414000.0,2.56,2.56,2.54,2.54,7414000.0
2009-01-29 15:25:00,2.54,2.54,2.53,2.54,5224000.0,2.54,2.54,2.53,2.54,5224000.0
2009-01-29 15:30:00,2.54,2.54,2.51,2.51,7768000.0,2.54,2.54,2.51,2.51,7768000.0
2009-01-29 15:35:00,2.51,2.52,2.5,2.52,5412000.0,2.51,2.52,2.5,2.52,5412000.0
2009-01-29 15:40:00,2.52,2.53,2.51,2.52,3406000.0,2.52,2.53,2.51,2.52,3406000.0
2009-01-29 15:45:00,2.52,2.52,2.5,2.5,6144000.0,2.52,2.52,2.5,2.5,6144000.0
2009-01-29 15:50:00,2.5,2.5,2.49,2.5,7448000.0,2.5,2.5,2.49,2.5,7448000.0
2009-01-29 15:55:00,2.5,2.51,2.5,2.5,9636000.0,2.5,2.51,2.5,2.5,9636000.0
2009-01-30 09:30:00,2.87,2.91,2.86,2.88,37318000.0,2.87,2.91,2.86,2.88,37318000.0
2009-01-30 09:35:00,2.88,2.93,2.88,2.92,29230000.0,2.88,2.93,2.88,2.92,29230000.0
2009-01-30 09:40:00,2.92,2.96,2.92,2.94,25500000.0,2.92,2.96,2.92,2.94,25500000.0
2009-01-30 09:45:00,2.94,2.95,2.92,2.94,24600000.0,2.94,2.95,2.92,2.94,24600000.0
2009-01-30 09:50:00,2.94,2.97,2.93,2.94,24316000.0,2.94,2.97,2.93,2.94,24316000.0
2009-01-30 09:55:00,2.94,2.96,2.92,2.92,22346000.0,2.94,2.96,2.92,2.92,22346000.0
2009-01-30 10:00:00,2.92,2.95,2.92,2.94,11110000.0,2.92,2.95,2.92,2.94,11110000.0
2009-01-30 10:05:00,2.94,2.96,2.93,2.94,10796000.0,2.94,2.96,2.93,2.94,10796000.0
2009-01-30 10:10:00,2.94,2.96,2.93,2.95,12346000.0,2.94,2.96,2.93,2.95,12346000.0
2009-01-30 10:15:00,2.95,2.98,2.94,2.96,20772000.0,2.95,2.98,2.94,2.96,20772000.0
2009-01-30 10:20:00,2.96,2.97,2.95,2.96,8286000.0,2.96,2.97,2.95,2.96,8286000.0
2009-01-30 10:25:00,2.96,2.96,2.93,2.94,11278000.0,2.96,2.96,2.93,2.94,11278000.0
2009-01-30 10:30:00,2.94,2.95,2.93,2.94,8304000.0,2.94,2.95,2.93,2.94,8304000.0
2009-01-30 10:35:00,2.94,2.96,2.94,2.95,9324000.0,2.94,2.96,2.94,2.95,9324000.0
2009-01-30 10:40:00,2.95,2.96,2.95,2.96,14676000.0,2.95,2.96,2.95,2.96,14676000.0
2009-01-30 10:45:00,2.96,2.97,2.95,2.97,18200000.0,2.96,2.97,2.95,2.97,18200000.0
2009-01-30 10:50:00,2.97,2.97,2.95,2.96,9582000.0,2.97,2.97,2.95,2.96,9582000.0
2009-01-30 10:55:00,2.96,2.97,2.96,2.96,11602000.0,2.96,2.97,2.96,2.96,11602000.0
2009-01-30 11:00:00,2.96,2.99,2.96,2.98,14032000.0,2.96,2.99,2.96,2.98,14032000.0
2009-01-30 11:05:00,2.98,2.98,2.96,2.96,11664000.0,2.98,2.98,2.96,2.96,11664000.0
2009-01-30 11:10:00,2.96,2.96,2.94,2.95,14444000.0,2.96,2.96,2.94,2.95,14444000.0
2009-01-30 11:15:00,2.95,2.95,2.94,2.94,12978000.0,2.95,2.95,2.94,2.94,12978000.0
2009-01-30 11:20:00,2.94,2.95,2.93,2.94,7676000.0,2.94,2.95,2.93,2.94,7676000.0
2009-01-30 11:25:00,2.94,2.95,2.93,2.95,11618000.0,2.94,2.95,2.93,2.95,11618000.0
2009-01-30 11:30:00,2.95,2.96,2.94,2.94,9474000.0,2.95,2.96,2.94,2.94,9474000.0
2009-01-30 11:35:00,2.94,2.95,2.94,2.94,8196000.0,2.94,2.95,2.94,2.94,8196000.0
2009-01-30 11:40:00,2.94,2.96,2.94,2.95,7224000.0,2.94,2.96,2.94,2.95,7224000.0
2009-01-30 11:45:00,2.95,2.96,2.95,2.96,13220000.0,2.95,2.96,2.95,2.96,13220000.0
2009-01-30 11:50:00,2.96,2.96,2.94,2.95,5298000.0,2.96,2.96,2.94,2.95,5298000.0
2009-01-30 11:55:00,2.95,2.95,2.95,2.95,4576000.0,2.95,2.95,2.95,2.95,4576000.0
2009-01-30 12:00:00,2.95,2.95,2.94,2.94,6016000.0,2.95,2.95,2.94,2.94,6016000.0
2009-01-30 12:05:00,2.94,2.95,2.94,2.94,4168000.0,2.94,2.95,2.94,2.94,4168000.0
2009-01-30 12:10:00,2.94,2.94,2.94,2.94,8800000.0,2.94,2.94,2.94,2.94,8800000.0
2009-01-30 12:15:00,2.94,2.94,2.92,2.92,9720000.0,2.94,2.94,2.92,2.92,9720000.0
2009-01-30 12:20:00,2.92,2.93,2.92,2.93,5334000.0,2.92,2.93,2.92,2.93,5334000.0
2009-01-30 12:25:00,2.93,2.94,2.93,2.94,3834000.0,2.93,2.94,2.93,2.94,3834000.0
2009-01-30 12:30:00,2.94,2.94,2.92,2.93,4460000.0,2.94,2.94,2.92,2.93,4460000.0
2009-01-30 12:35:00,2.93,2.93,2.91,2.92,5136000.0,2.93,2.93,2.91,2.92,5136000.0
2009-01-30 12:40:00,2.92,2.92,2.91,2.91,3782000.0,2.92,2.92,2.91,2.91,3782000.0
2009-01-30 12:45:00,2.91,2.92,2.91,2.91,6426000.0,2.91,2.92,2.91,2.91,6426000.0
2009-01-30 12:50:00,2.92,2.92,2.91,2.91,4716000.0,2.92,2.92,2.91,2.91,4716000.0
2009-01-30 12:55:00,2.91,2.92,2.91,2.92,5266000.0,2.91,2.92,2.91,2.92,5266000.0
2009-01-30 13:00:00,2.92,2.93,2.92,2.92,4010000.0,2.92,2.93,2.92,2.92,4010000.0
2009-01-30 13:05:00,2.93,2.94,2.92,2.94,4736000.0,2.93,2.94,2.92,2.94,4736000.0
2009-01-30 13:10:00,2.94,2.94,2.93,2.94,3820000.0,2.94,2.94,2.93,2.94,3820000.0
2009-01-30 13:15:00,2.94,2.94,2.93,2.93,3778000.0,2.94,2.94,2.93,2.93,3778000.0
2009-01-30 13:20:00,2.93,2.94,2.92,2.93,2848000.0,2.93,2.94,2.92,2.93,2848000.0
2009-01-30 13:25:00,2.93,2.93,2.91,2.92,6198000.0,2.93,2.93,2.91,2.92,6198000.0
2009-01-30 13:30:00,2.91,2.94,2.91,2.94,13952000.0,2.91,2.94,2.91,2.94,13952000.0
2009-01-30 13:35:00,2.94,2.94,2.92,2.92,7422000.0,2.94,2.94,2.92,2.92,7422000.0
2009-01-30 13:40:00,2.92,2.93,2.91,2.93,3714000.0,2.92,2.93,2.91,2.93,3714000.0
2009-01-30 13:45:00,2.93,2.93,2.93,2.93,3624000.0,2.93,2.93,2.93,2.93,3624000.0
2009-01-30 13:50:00,2.93,2.94,2.93,2.93,2552000.0,2.93,2.94,2.93,2.93,2552000.0
2009-01-30 13:55:00,2.93,2.95,2.93,2.95,7694000.0,2.93,2.95,2.93,2.95,7694000.0
2009-01-30 14:00:00,2.95,2.96,2.95,2.95,8826000.0,2.95,2.96,2.95,2.95,8826000.0
2009-01-30 14:05:00,2.95,2.96,2.94,2.95,6806000.0,2.95,2.96,2.94,2.95,6806000.0
2009-01-30 14:10:00,2.95,2.95,2.94,2.95,7058000.0,2.95,2.95,2.94,2.95,7058000.0
2009-01-30 14:15:00,2.95,2.95,2.94,2.95,4820000.0,2.95,2.95,2.94,2.95,4820000.0
2009-01-30 14:20:00,2.95,2.95,2.94,2.94,3744000.0,2.95,2.95,2.94,2.94,3744000.0
2009-01-30 14:25:00,2.94,2.95,2.94,2.94,5466000.0,2.94,2.95,2.94,2.94,5466000.0
2009-01-30 14:30:00,2.94,2.95,2.93,2.94,5178000.0,2.94,2.95,2.93,2.94,5178000.0
2009-01-30 14:35:00,2.94,2.94,2.94,2.94,3002000.0,2.94,2.94,2.94,2.94,3002000.0
2009-01-30 14:40:00,2.94,2.94,2.93,2.94,3790000.0,2.94,2.94,2.93,2.94,3790000.0
2009-01-30 14:45:00,2.94,2.94,2.93,2.93,3410000.0,2.94,2.94,2.93,2.93,3410000.0
2009-01-30 14:50:00,2.93,2.94,2.93,2.93,4180000.0,2.93,2.94,2.93,2.93,4180000.0
2009-01-30 14:55:00,2.93,2.93,2.93,2.93,3922000.0,2.93,2.93,2.93,2.93,3922000.0
2009-01-30 15:00:00,2.93,2.96,2.93,2.94,10392000.0,2.93,2.96,2.93,2.94,10392000.0
2009-01-30 15:05:00,2.95,2.96,2.94,2.95,6820000.0,2.95,2.96,2.94,2.95,6820000.0
2009-01-30 15:10:00,2.95,2.98,2.95,2.96,9608000.0,2.95,2.98,2.95,2.96,9608000.0
2009-01-30 15:15:00,2.96,2.97,2.95,2.95,10586000.0,2.96,2.97,2.95,2.95,10586000.0
2009-01-30 15:20:00,2.95,2.96,2.94,2.95,7750000.0,2.95,2.96,2.94,2.95,7750000.0
2009-01-30 15:25:00,2.95,2.95,2.94,2.94,8180000.0,2.95,2.95,2.94,2.94,8180000.0
2009-01-30 15:30:00,2.94,2.95,2.93,2.94,9284000.0,2.94,2.95,2.93,2.94,9284000.0
2009-01-30 15:35:00,2.94,2.95,2.93,2.93,7716000.0,2.94,2.95,2.93,2.93,7716000.0
2009-01-30 15:40:00,2.94,2.96,2.93,2.95,17354000.0,2.94,2.96,2.93,2.95,17354000.0
2009-01-30 15:45:00,2.95,2.96,2.95,2.96,11494000.0,2.95,2.96,2.95,2.96,11494000.0
2009-01-30 15:50:00,2.95,2.96,2.95,2.95,11504000.0,2.95,2.96,2.95,2.95,11504000.0
2009-01-30 15:55:00,2.95,2.95,2.94,2.94,17132000.0,2.95,2.95,2.94,2.94,17132000.0
2009-02-02 09:30:00,2.93,2.97,2.91,2.94,12084000.0,2.93,2.97,2.91,2.94,12084000.0
2009-02-02 09:35:00,2.94,2.97,2.94,2.96,8472000.0,2.94,2.97,2.94,2.96,8472000.0
2009-02-02 09:40:00,2.96,2.96,2.93,2.95,7610000.0,2.96,2.96,2.93,2.95,7610000.0
2009-02-02 09:45:00,2.95,2.96,2.93,2.94,5012000.0,2.95,2.96,2.93,2.94,5012000.0
2009-02-02 09:50:00,2.94,2.97,2.94,2.95,6446000.0,2.94,2.97,2.94,2.95,6446000.0
2009-02-02 09:55:00,2.95,2.96,2.94,2.96,4744000.0,2.95,2.96,2.94,2.96,4744000.0
2009-02-02 10:00:00,2.96,2.98,2.94,2.95,10548000.0,2.96,2.98,2.94,2.95,10548000.0
2009-02-02 10:05:00,2.95,2.97,2.94,2.96,6832000.0,2.95,2.97,2.94,2.96,6832000.0
2009-02-02 10:10:00,2.96,2.98,2.95,2.97,5470000.0,2.96,2.98,2.95,2.97,5470000.0
2009-02-02 10:15:00,2.97,3.02,2.97,3.02,12090000.0,2.97,3.02,2.97,3.02,12090000.0
2009-02-02 10:20:00,3.02,3.03,3.01,3.03,11464000.0,3.02,3.03,3.01,3.03,11464000.0
2009-02-02 10:25:00,3.03,3.03,3.01,3.02,5824000.0,3.03,3.03,3.01,3.02,5824000.0
2009-02-02 10:30:00,3.02,3.04,3.02,3.03,8002000.0,3.02,3.04,3.02,3.03,8002000.0
2009-02-02 10:35:00,3.03,3.05,3.02,3.04,8152000.0,3.03,3.05,3.02,3.04,8152000.0
2009-02-02 10:40:00,3.04,3.04,3.02,3.02,5328000.0,3.04,3.04,3.02,3.02,5328000.0
2009-02-02 10:45:00,3.02,3.02,3.0,3.0,7902000.0,3.02,3.02,3.0,3.0,7902000.0
2009-02-02 10:50:00,3.0,3.0,2.98,2.99,6050000.0,3.0,3.0,2.98,2.99,6050000.0
2009-02-02 10:55:00,2.99,3.0,2.99,2.99,4186000.0,2.99,3.0,2.99,2.99,4186000.0
2009-02-02 11:00:00,2.99,2.99,2.98,2.98,4254000.0,2.99,2.99,2.98,2.98,4254000.0
2009-02-02 11:05:00,2.98,2.98,2.96,2.97,5472000.0,2.98,2.98,2.96,2.97,5472000.0
2009-02-02 11:10:00,2.97,2.98,2.96,2.97,4198000.0,2.97,2.98,2.96,2.97,4198000.0
2009-02-02 11:15:00,2.97,2.98,2.96,2.97,3030000.0,2.97,2.98,2.96,2.97,3030000.0
2009-02-02 11:20:00,2.97,2.97,2.96,2.97,3176000.0,2.97,2.97,2.96,2.97,3176000.0
2009-02-02 11:25:00,2.97,2.97,2.96,2.96,2912000.0,2.97,2.97,2.96,2.96,2912000.0
2009-02-02 11:30:00,2.96,2.98,2.96,2.98,5848000.0,2.96,2.98,2.96,2.98,5848000.0
2009-02-02 11:35:00,2.98,2.99,2.97,2.97,3312000.0,2.98,2.99,2.97,2.97,3312000.0
2009-02-02 11:40:00,2.97,2.98,2.96,2.98,4446000.0,2.97,2.98,2.96,2.98,4446000.0
2009-02-02 11:45:00,2.98,2.99,2.97,2.99,3788000.0,2.98,2.99,2.97,2.99,3788000.0
2009-02-02 11:50:00,2.99,3.0,2.98,3.0,3570000.0,2.99,3.0,2.98,3.0,3570000.0
2009-02-02 11:55:00,3.0,3.01,2.99,3.01,3822000.0,3.0,3.01,2.99,3.01,3822000.0
2009-02-02 12:00:00,3.01,3.04,3.01,3.02,7000000.0,3.01,3.04,3.01,3.02,7000000.0
2009-02-02 12:05:00,3.02,3.02,3.01,3.02,3300000.0,3.02,3.02,3.01,3.02,3300000.0
2009-02-02 12:10:00,3.02,3.03,3.01,3.02,2366000.0,3.02,3.03,3.01,3.02,2366000.0
2009-02-02 12:15:00,3.02,3.03,3.01,3.02,1780000.0,3.02,3.03,3.01,3.02,1780000.0
2009-02-02 12:20:00,3.02,3.03,3.01,3.02,1256000.0,3.02,3.03,3.01,3.02,1256000.0
2009-02-02 12:25:00,3.02,3.03,3.02,3.03,2016000.0,3.02,3.03,3.02,3.03,2016000.0
2009-02-02 12:30:00,3.03,3.04,3.03,3.03,3280000.0,3.03,3.04,3.03,3.03,3280000.0
2009-02-02 12:35:00,3.03,3.04,3.03,3.04,3502000.0,3.03,3.04,3.03,3.04,3502000.0
2009-02-02 12:40:00,3.04,3.05,3.04,3.05,4376000.0,3.04,3.05,3.04,3.05,4376000.0
2009-02-02 12:45:00,3.05,3.06,3.05,3.06,3998000.0,3.05,3.06,3.05,3.06,3998000.0
2009-02-02 12:50:00,3.06,3.07,3.05,3.06,5224000.0,3.06,3.07,3.05,3.06,5224000.0
2009-02-02 12:55:00,3.06,3.07,3.06,3.06,5484000.0,3.06,3.07,3.06,3.06,5484000.0
2009-02-02 13:00:00,3.07,3.07,3.05,3.05,3102000.0,3.07,3.07,3.05,3.05,3102000.0
2009-02-02 13:05:00,3.05,3.05,3.04,3.05,2080000.0,3.05,3.05,3.04,3.05,2080000.0
2009-02-02 13:10:00,3.04,3.04,3.03,3.03,2800000.0,3.04,3.04,3.03,3.03,2800000.0
2009-02-02 13:15:00,3.03,3.03,3.02,3.03,1868000.0,3.03,3.03,3.02,3.03,1868000.0
2009-02-02 13:20:00,3.03,3.03,3.02,3.02,2554000.0,3.03,3.03,3.02,3.02,2554000.0
2009-02-02 13:25:00,3.02,3.03,3.02,3.02,2402000.0,3.02,3.03,3.02,3.02,2402000.0
2009-02-02 13:30:00,3.02,3.04,3.02,3.04,2146000.0,3.02,3.04,3.02,3.04,2146000.0
2009-02-02 13:35:00,3.04,3.04,3.03,3.03,1630000.0,3.04,3.04,3.03,3.03,1630000.0
2009-02-02 13:40:00,3.03,3.04,3.03,3.03,1428000.0,3.03,3.04,3.03,3.03,1428000.0
2009-02-02 13:45:00,3.03,3.04,3.03,3.04,1430000.0,3.03,3.04,3.03,3.04,1430000.0
2009-02-02 13:50:00,3.04,3.04,3.02,3.02,1968000.0,3.04,3.04,3.02,3.02,1968000.0
2009-02-02 13:55:00,3.02,3.03,3.02,3.03,2900000.0,3.02,3.03,3.02,3.03,2900000.0
2009-02-02 14:00:00,3.03,3.04,3.03,3.03,2596000.0,3.03,3.04,3.03,3.03,2596000.0
2009-02-02 14:05:00,3.03,3.04,3.03,3.03,2408000.0,3.03,3.04,3.03,3.03,2408000.0
2009-02-02 14:10:00,3.03,3.03,3.03,3.03,1396000.0,3.03,3.03,3.03,3.03,1396000.0
2009-02-02 14:15:00,3.03,3.03,3.02,3.02,2352000.0,3.03,3.03,3.02,3.02,2352000.0
2009-02-02 14:20:00,3.02,3.02,3.0,3.01,4104000.0,3.02,3.02,3.0,3.01,4104000.0
2009-02-02 14:25:00,3.01,3.01,3.0,3.0,2952000.0,3.01,3.01,3.0,3.0,2952000.0
2009-02-02 14:30:00,3.0,3.01,3.0,3.0,1940000.0,3.0,3.01,3.0,3.0,1940000.0
2009-02-02 14:35:00,3.0,3.0,2.99,3.0,2808000.0,3.0,3.0,2.99,3.0,2808000.0
2009-02-02 14:40:00,3.0,3.02,3.0,3.02,2994000.0,3.0,3.02,3.0,3.02,2994000.0
2009-02-02 14:45:00,3.02,3.02,3.0,3.0,2910000.0,3.02,3.02,3.0,3.0,2910000.0
2009-02-02 14:50:00,3.0,3.0,2.99,3.0,2556000.0,3.0,3.0,2.99,3.0,2556000.0
2009-02-02 14:55:00,3.0,3.01,3.0,3.01,3432000.0,3.0,3.01,3.0,3.01,3432000.0
2009-02-02 15:00:00,3.01,3.02,3.0,3.02,3976000.0,3.01,3.02,3.0,3.02,3976000.0
2009-02-02 15:05:00,3.02,3.03,3.02,3.03,3654000.0,3.02,3.03,3.02,3.03,3654000.0
2009-02-02 15:10:00,3.03,3.03,3.02,3.02,3424000.0,3.03,3.03,3.02,3.02,3424000.0
2009-02-02 15:15:00,3.02,3.04,3.02,3.04,3314000.0,3.02,3.04,3.02,3.04,3314000.0
2009-02-02 15:20:00,3.03,3.05,3.03,3.05,5804000.0,3.03,3.05,3.03,3.05,5804000.0
2009-02-02 15:25:00,3.05,3.07,3.05,3.06,5638000.0,3.05,3.07,3.05,3.06,5638000.0
2009-02-02 15:30:00,3.06,3.08,3.06,3.07,7988000.0,3.06,3.08,3.06,3.07,7988000.0
2009-02-02 15:35:00,3.07,3.1,3.07,3.09,13554000.0,3.07,3.1,3.07,3.09,13554000.0
2009-02-02 15:40:00,3.09,3.1,3.08,3.08,10680000.0,3.09,3.1,3.08,3.08,10680000.0
2009-02-02 15:45:00,3.08,3.09,3.07,3.07,9366000.0,3.08,3.09,3.07,3.07,9366000.0
2009-02-02 15:50:00,3.07,3.08,3.07,3.07,9604000.0,3.07,3.08,3.07,3.07,9604000.0
2009-02-02 15:55:00,3.07,3.07,3.06,3.06,9094000.0,3.07,3.07,3.06,3.06,9094000.0
2009-02-03 09:30:00,3.04,3.05,3.02,3.03,6586000.0,3.04,3.05,3.02,3.03,6586000.0
2009-02-03 09:35:00,3.03,3.04,3.0,3.02,4454000.0,3.03,3.04,3.0,3.02,4454000.0
2009-02-03 09:40:00,3.02,3.03,3.0,3.0,5704000.0,3.02,3.03,3.0,3.0,5704000.0
2009-02-03 09:45:00,3.0,3.02,3.0,3.02,8074000.0,3.0,3.02,3.0,3.02,8074000.0
2009-02-03 09:50:00,3.02,3.03,3.01,3.02,4996000.0,3.02,3.03,3.01,3.02,4996000.0
2009-02-03 09:55:00,3.02,3.03,3.01,3.03,3712000.0,3.02,3.03,3.01,3.03,3712000.0
2009-02-03 10:00:00,3.03,3.07,3.03,3.06,11290000.0,3.03,3.07,3.03,3.06,11290000.0
2009-02-03 10:05:00,3.06,3.09,3.06,3.08,7586000.0,3.06,3.09,3.06,3.08,7586000.0
2009-02-03 10:10:00,3.08,3.09,3.06,3.07,6994000.0,3.08,3.09,3.06,3.07,6994000.0
2009-02-03 10:15:00,3.07,3.08,3.04,3.05,6152000.0,3.07,3.08,3.04,3.05,6152000.0
2009-02-03 10:20:00,3.05,3.05,3.03,3.05,3660000.0,3.05,3.05,3.03,3.05,3660000.0
2009-02-03 10:25:00,3.05,3.07,3.04,3.07,3102000.0,3.05,3.07,3.04,3.07,3102000.0
2009-02-03 10:30:00,3.07,3.08,3.06,3.07,2018000.0,3.07,3.08,3.06,3.07,2018000.0
2009-02-03 10:35:00,3.07,3.09,3.07,3.08,3062000.0,3.07,3.09,3.07,3.08,3062000.0
2009-02-03 10:40:00,3.08,3.09,3.08,3.08,3694000.0,3.08,3.09,3.08,3.08,3694000.0
2009-02-03 10:45:00,3.08,3.1,3.08,3.09,2716000.0,3.08,3.1,3.08,3.09,2716000.0
2009-02-03 10:50:00,3.09,3.09,3.07,3.07,2640000.0,3.09,3.09,3.07,3.07,2640000.0
2009-02-03 10:55:00,3.07,3.08,3.06,3.08,2980000.0,3.07,3.08,3.06,3.08,2980000.0
2009-02-03 11:00:00,3.08,3.09,3.08,3.09,1902000.0,3.08,3.09,3.08,3.09,1902000.0
2009-02-03 11:05:00,3.09,3.12,3.09,3.12,5542000.0,3.09,3.12,3.09,3.12,5542000.0
2009-02-03 11:10:00,3.12,3.13,3.12,3.12,4716000.0,3.12,3.13,3.12,3.12,4716000.0
2009-02-03 11:15:00,3.12,3.13,3.12,3.12,3200000.0,3.12,3.13,3.12,3.12,3200000.0
2009-02-03 11:20:00,3.12,3.14,3.12,3.13,2306000.0,3.12,3.14,3.12,3.13,2306000.0
2009-02-03 11:25:00,3.13,3.14,3.12,3.13,3044000.0,3.13,3.14,3.12,3.13,3044000.0
2009-02-03 11:30:00,3.13,3.13,3.12,3.13,3026000.0,3.13,3.13,3.12,3.13,3026000.0
2009-02-03 11:35:00,3.13,3.13,3.12,3.12,1964000.0,3.13,3.13,3.12,3.12,1964000.0
2009-02-03 11:40:00,3.12,3.12,3.11,3.12,1942000.0,3.12,3.12,3.11,3.12,1942000.0
2009-02-03 11:45:00,3.12,3.13,3.12,3.13,1482000.0,3.12,3.13,3.12,3.13,1482000.0
2009-02-03 11:50:00,3.13,3.14,3.12,3.13,1558000.0,3.13,3.14,3.12,3.13,1558000.0
2009-02-03 11:55:00,3.13,3.14,3.12,3.12,1802000.0,3.13,3.14,3.12,3.12,1802000.0
2009-02-03 12:00:00,3.12,3.13,3.12,3.13,1576000.0,3.12,3.13,3.12,3.13,1576000.0
2009-02-03 12:05:00,3.13,3.13,3.11,3.11,2174000.0,3.13,3.13,3.11,3.11,2174000.0
2009-02-03 12:10:00,3.11,3.12,3.1,3.11,2452000.0,3.11,3.12,3.1,3.11,2452000.0
2009-02-03 12:15:00,3.11,3.11,3.09,3.1,2856000.0,3.11,3.11,3.09,3.1,2856000.0
2009-02-03 12:20:00,3.1,3.11,3.09,3.1,1376000.0,3.1,3.11,3.09,3.1,1376000.0
2009-02-03 12:25:00,3.1,3.11,3.1,3.11,2728000.0,3.1,3.11,3.1,3.11,2728000.0
2009-02-03 12:30:00,3.11,3.12,3.11,3.12,1642000.0,3.11,3.12,3.11,3.12,1642000.0
2009-02-03 12:35:00,3.12,3.13,3.12,3.13,2238000.0,3.12,3.13,3.12,3.13,2238000.0
2009-02-03 12:40:00,3.13,3.14,3.13,3.14,3222000.0,3.13,3.14,3.13,3.14,3222000.0
2009-02-03 12:45:00,3.14,3.14,3.13,3.13,1976000.0,3.14,3.14,3.13,3.13,1976000.0
2009-02-03 12:50:00,3.13,3.14,3.13,3.13,1326000.0,3.13,3.14,3.13,3.13,1326000.0
2009-02-03 12:55:00,3.13,3.13,3.12,3.12,1244000.0,3.13,3.13,3.12,3.12,1244000.0
2009-02-03 13:00:00,3.12,3.13,3.12,3.12,1218000.0,3.12,3.13,3.12,3.12,1218000.0
2009-02-03 13:05:00,3.12,3.13,3.12,3.12,1498000.0,3.12,3.13,3.12,3.12,1498000.0
2009-02-03 13:10:00,3.12,3.13,3.12,3.13,1022000.0,3.12,3.13,3.12,3.13,1022000.0
2009-02-03 13:15:00,3.13,3.13,3.12,3.12,1210000.0,3.13,3.13,3.12,3.12,1210000.0
2009-02-03 13:20:00,3.12,3.12,3.11,3.12,1508000.0,3.12,3.12,3.11,3.12,1508000.0
2009-02-03 13:25:00,3.12,3.12,3.11,3.11,1462000.0,3.12,3.12,3.11,3.11,1462000.0
2009-02-03 13:30:00,3.11,3.12,3.11,3.12,1240000.0,3.11,3.12,3.11,3.12,1240000.0
2009-02-03 13:35:00,3.12,3.13,3.11,3.13,1966000.0,3.12,3.13,3.11,3.13,1966000.0
2009-02-03 13:40:00,3.13,3.13,3.12,3.12,1358000.0,3.13,3.13,3.12,3.12,1358000.0
2009-02-03 13:45:00,3.12,3.12,3.1,3.1,2386000.0,3.12,3.12,3.1,3.1,2386000.0
2009-02-03 13:50:00,3.1,3.1,3.09,3.1,3834000.0,3.1,3.1,3.09,3.1,3834000.0
2009-02-03 13:55:00,3.1,3.11,3.1,3.11,1934000.0,3.1,3.11,3.1,3.11,1934000.0
2009-02-03 14:00:00,3.11,3.11,3.1,3.11,1416000.0,3.11,3.11,3.1,3.11,1416000.0
2009-02-03 14:05:00,3.1,3.13,3.1,3.13,2304000.0,3.1,3.13,3.1,3.13,2304000.0
2009-02-03 14:10:00,3.13,3.14,3.13,3.14,3860000.0,3.13,3.14,3.13,3.14,3860000.0
2009-02-03 14:15:00,3.14,3.15,3.13,3.14,2878000.0,3.14,3.15,3.13,3.14,2878000.0
2009-02-03 14:20:00,3.14,3.15,3.14,3.15,1906000.0,3.14,3.15,3.14,3.15,1906000.0
2009-02-03 14:25:00,3.15,3.15,3.15,3.15,3724000.0,3.15,3.15,3.15,3.15,3724000.0
2009-02-03 14:30:00,3.15,3.16,3.15,3.16,4304000.0,3.15,3.16,3.15,3.16,4304000.0
2009-02-03 14:35:00,3.16,3.18,3.16,3.17,6314000.0,3.16,3.18,3.16,3.17,6314000.0
2009-02-03 14:40:00,3.17,3.17,3.16,3.17,2984000.0,3.17,3.17,3.16,3.17,2984000.0
2009-02-03 14:45:00,3.17,3.17,3.16,3.16,2736000.0,3.17,3.17,3.16,3.16,2736000.0
2009-02-03 14:50:00,3.16,3.17,3.16,3.16,1930000.0,3.16,3.17,3.16,3.16,1930000.0
2009-02-03 14:55:00,3.16,3.16,3.15,3.16,2520000.0,3.16,3.16,3.15,3.16,2520000.0
2009-02-03 15:00:00,3.16,3.17,3.15,3.15,3596000.0,3.16,3.17,3.15,3.15,3596000.0
2009-02-03 15:05:00,3.15,3.18,3.15,3.18,3900000.0,3.15,3.18,3.15,3.18,3900000.0
2009-02-03 15:10:00,3.18,3.18,3.16,3.17,5082000.0,3.18,3.18,3.16,3.17,5082000.0
2009-02-03 15:15:00,3.17,3.18,3.17,3.18,4090000.0,3.17,3.18,3.17,3.18,4090000.0
2009-02-03 15:20:00,3.18,3.2,3.18,3.2,5626000.0,3.18,3.2,3.18,3.2,5626000.0
2009-02-03 15:25:00,3.2,3.21,3.19,3.19,6308000.0,3.2,3.21,3.19,3.19,6308000.0
2009-02-03 15:30:00,3.19,3.21,3.19,3.19,5702000.0,3.19,3.21,3.19,3.19,5702000.0
2009-02-03 15:35:00,3.19,3.2,3.19,3.2,5192000.0,3.19,3.2,3.19,3.2,5192000.0
2009-02-03 15:40:00,3.2,3.2,3.18,3.18,6084000.0,3.2,3.2,3.18,3.18,6084000.0
2009-02-03 15:45:00,3.18,3.19,3.18,3.19,6064000.0,3.18,3.19,3.18,3.19,6064000.0
2009-02-03 15:50:00,3.19,3.2,3.18,3.18,9438000.0,3.19,3.2,3.18,3.18,9438000.0
2009-02-03 15:55:00,3.18,3.19,3.18,3.18,9140000.0,3.18,3.19,3.18,3.18,9140000.0
2009-02-04 09:30:00,3.17,3.17,3.13,3.14,8036000.0,3.17,3.17,3.13,3.14,8036000.0
2009-02-04 09:35:00,3.14,3.15,3.12,3.15,6582000.0,3.14,3.15,3.12,3.15,6582000.0
2009-02-04 09:40:00,3.15,3.15,3.13,3.13,4806000.0,3.15,3.15,3.13,3.13,4806000.0
2009-02-04 09:45:00,3.13,3.15,3.11,3.12,4840000.0,3.13,3.15,3.11,3.12,4840000.0
2009-02-04 09:50:00,3.11,3.14,3.11,3.14,6262000.0,3.11,3.14,3.11,3.14,6262000.0
2009-02-04 09:55:00,3.14,3.15,3.14,3.14,3722000.0,3.14,3.15,3.14,3.14,3722000.0
2009-02-04 10:00:00,3.14,3.15,3.14,3.14,5592000.0,3.14,3.15,3.14,3.14,5592000.0
2009-02-04 10:05:00,3.14,3.14,3.13,3.13,3996000.0,3.14,3.14,3.13,3.13,3996000.0
2009-02-04 10:10:00,3.13,3.15,3.13,3.14,5146000.0,3.13,3.15,3.13,3.14,5146000.0
2009-02-04 10:15:00,3.14,3.15,3.14,3.15,4532000.0,3.14,3.15,3.14,3.15,4532000.0
2009-02-04 10:20:00,3.15,3.16,3.15,3.15,3840000.0,3.15,3.16,3.15,3.15,3840000.0
2009-02-04 10:25:00,3.15,3.15,3.15,3.15,3016000.0,3.15,3.15,3.15,3.15,3016000.0
2009-02-04 10:30:00,3.15,3.15,3.14,3.14,3620000.0,3.15,3.15,3.14,3.14,3620000.0
2009-02-04 10:35:00,3.14,3.15,3.13,3.14,2880000.0,3.14,3.15,3.13,3.14,2880000.0
2009-02-04 10:40:00,3.14,3.14,3.13,3.13,3092000.0,3.14,3.14,3.13,3.13,3092000.0
2009-02-04 10:45:00,3.13,3.14,3.13,3.14,2686000.0,3.13,3.14,3.13,3.14,2686000.0
2009-02-04 10:50:00,3.14,3.14,3.11,3.11,7786000.0,3.14,3.14,3.11,3.11,7786000.0
2009-02-04 10:55:00,3.11,3.12,3.11,3.11,5276000.0,3.11,3.12,3.11,3.11,5276000.0
2009-02-04 11:00:00,3.11,3.12,3.11,3.11,4148000.0,3.11,3.12,3.11,3.11,4148000.0
2009-02-04 11:05:00,3.11,3.12,3.1,3.11,4078000.0,3.11,3.12,3.1,3.11,4078000.0
2009-02-04 11:10:00,3.11,3.11,3.1,3.11,2742000.0,3.11,3.11,3.1,3.11,2742000.0
2009-02-04 11:15:00,3.11,3.11,3.09,3.09,3890000.0,3.11,3.11,3.09,3.09,3890000.0
2009-02-04 11:20:00,3.09,3.1,3.08,3.09,7218000.0,3.09,3.1,3.08,3.09,7218000.0
2009-02-04 11:25:00,3.09,3.1,3.09,3.1,2924000.0,3.09,3.1,3.09,3.1,2924000.0
2009-02-04 11:30:00,3.09,3.1,3.09,3.1,3512000.0,3.09,3.1,3.09,3.1,3512000.0
2009-02-04 11:35:00,3.1,3.11,3.1,3.1,2382000.0,3.1,3.11,3.1,3.1,2382000.0
2009-02-04 11:40:00,3.1,3.11,3.1,3.11,1380000.0,3.1,3.11,3.1,3.11,1380000.0
2009-02-04 11:45:00,3.11,3.11,3.1,3.11,2128000.0,3.11,3.11,3.1,3.11,2128000.0
2009-02-04 11:50:00,3.11,3.11,3.1,3.1,1060000.0,3.11,3.11,3.1,3.1,1060000.0
2009-02-04 11:55:00,3.1,3.1,3.09,3.09,2626000.0,3.1,3.1,3.09,3.09,2626000.0
2009-02-04 12:00:00,3.09,3.1,3.09,3.1,1190000.0,3.09,3.1,3.09,3.1,1190000.0
2009-02-04 12:05:00,3.1,3.1,3.09,3.1,1498000.0,3.1,3.1,3.09,3.1,1498000.0
2009-02-04 12:10:00,3.1,3.1,3.1,3.1,1182000.0,3.1,3.1,3.1,3.1,1182000.0
2009-02-04 12:15:00,3.1,3.1,3.09,3.1,1306000.0,3.1,3.1,3.09,3.1,1306000.0
2009-02-04 12:20:00,3.1,3.1,3.07,3.08,3834000.0,3.1,3.1,3.07,3.08,3834000.0
2009-02-04 12:25:00,3.08,3.08,3.07,3.07,3374000.0,3.08,3.08,3.07,3.07,3374000.0
2009-02-04 12:30:00,3.07,3.08,3.07,3.08,1642000.0,3.07,3.08,3.07,3.08,1642000.0
2009-02-04 12:35:00,3.08,3.08,3.07,3.07,1912000.0,3.08,3.08,3.07,3.07,1912000.0
2009-02-04 12:40:00,3.08,3.08,3.07,3.08,1236000.0,3.08,3.08,3.07,3.08,1236000.0
2009-02-04 12:45:00,3.08,3.09,3.08,3.08,1126000.0,3.08,3.09,3.08,3.08,1126000.0
2009-02-04 12:50:00,3.08,3.09,3.07,3.07,2116000.0,3.08,3.09,3.07,3.07,2116000.0
2009-02-04 12:55:00,3.07,3.08,3.07,3.08,1616000.0,3.07,3.08,3.07,3.08,1616000.0
2009-02-04 13:00:00,3.08,3.08,3.07,3.08,1762000.0,3.08,3.08,3.07,3.08,1762000.0
2009-02-04 13:05:00,3.08,3.08,3.07,3.08,1272000.0,3.08,3.08,3.07,3.08,1272000.0
2009-02-04 13:10:00,3.08,3.08,3.07,3.08,1114000.0,3.08,3.08,3.07,3.08,1114000.0
2009-02-04 13:15:00,3.08,3.08,3.07,3.07,1444000.0,3.08,3.08,3.07,3.07,1444000.0
2009-02-04 13:20:00,3.08,3.08,3.07,3.08,1256000.0,3.08,3.08,3.07,3.08,1256000.0
2009-02-04 13:25:00,3.08,3.09,3.08,3.09,2362000.0,3.08,3.09,3.08,3.09,2362000.0
2009-02-04 13:30:00,3.09,3.09,3.08,3.08,1674000.0,3.09,3.09,3.08,3.08,1674000.0
2009-02-04 13:35:00,3.08,3.08,3.07,3.07,1822000.0,3.08,3.08,3.07,3.07,1822000.0
2009-02-04 13:40:00,3.07,3.07,3.06,3.06,3234000.0,3.07,3.07,3.06,3.06,3234000.0
2009-02-04 13:45:00,3.06,3.06,3.05,3.05,4392000.0,3.06,3.06,3.05,3.05,4392000.0
2009-02-04 13:50:00,3.05,3.06,3.05,3.05,4746000.0,3.05,3.06,3.05,3.05,4746000.0
2009-02-04 13:55:00,3.05,3.07,3.05,3.06,4558000.0,3.05,3.07,3.05,3.06,4558000.0
2009-02-04 14:00:00,3.06,3.07,3.06,3.07,2772000.0,3.06,3.07,3.06,3.07,2772000.0
2009-02-04 14:05:00,3.07,3.07,3.06,3.06,1778000.0,3.07,3.07,3.06,3.06,1778000.0
2009-02-04 14:10:00,3.06,3.07,3.06,3.07,2086000.0,3.06,3.07,3.06,3.07,2086000.0
2009-02-04 14:15:00,3.07,3.07,3.06,3.06,1420000.0,3.07,3.07,3.06,3.06,1420000.0
2009-02-04 14:20:00,3.06,3.06,3.05,3.05,2118000.0,3.06,3.06,3.05,3.05,2118000.0
2009-02-04 14:25:00,3.05,3.05,3.04,3.05,2774000.0,3.05,3.05,3.04,3.05,2774000.0
2009-02-04 14:30:00,3.05,3.05,3.05,3.05,2448000.0,3.05,3.05,3.05,3.05,2448000.0
2009-02-04 14:35:00,3.05,3.07,3.05,3.07,2326000.0,3.05,3.07,3.05,3.07,2326000.0
2009-02-04 14:40:00,3.06,3.07,3.05,3.05,2238000.0,3.06,3.07,3.05,3.05,2238000.0
2009-02-04 14:45:00,3.05,3.06,3.05,3.06,2432000.0,3.05,3.06,3.05,3.06,2432000.0
2009-02-04 14:50:00,3.06,3.07,3.05,3.06,2406000.0,3.06,3.07,3.05,3.06,2406000.0
2009-02-04 14:55:00,3.06,3.07,3.05,3.07,2910000.0,3.06,3.07,3.05,3.07,2910000.0
2009-02-04 15:00:00,3.07,3.09,3.06,3.09,4646000.0,3.07,3.09,3.06,3.09,4646000.0
2009-02-04 15:05:00,3.08,3.08,3.07,3.08,2148000.0,3.08,3.08,3.07,3.08,2148000.0
2009-02-04 15:10:00,3.08,3.08,3.06,3.07,2240000.0,3.08,3.08,3.06,3.07,2240000.0
2009-02-04 15:15:00,3.07,3.08,3.07,3.07,1570000.0,3.07,3.08,3.07,3.07,1570000.0
2009-02-04 15:20:00,3.07,3.07,3.05,3.06,2098000.0,3.07,3.07,3.05,3.06,2098000.0
2009-02-04 15:25:00,3.05,3.07,3.05,3.07,2994000.0,3.05,3.07,3.05,3.07,2994000.0
2009-02-04 15:30:00,3.06,3.07,3.06,3.07,2792000.0,3.06,3.07,3.06,3.07,2792000.0
2009-02-04 15:35:00,3.07,3.08,3.06,3.07,2780000.0,3.07,3.08,3.06,3.07,2780000.0
2009-02-04 15:40:00,3.07,3.08,3.07,3.07,2396000.0,3.07,3.08,3.07,3.07,2396000.0
2009-02-04 15:45:00,3.07,3.08,3.06,3.07,3112000.0,3.07,3.08,3.06,3.07,3112000.0
2009-02-04 15:50:00,3.07,3.08,3.07,3.07,6626000.0,3.07,3.08,3.07,3.07,6626000.0
2009-02-04 15:55:00,3.07,3.07,3.05,3.05,10190000.0,3.07,3.07,3.05,3.05,10190000.0
2009-02-05 09:30:00,3.06,3.06,3.03,3.06,4322000.0,3.06,3.06,3.03,3.06,4322000.0
2009-02-05 09:35:00,3.06,3.06,3.04,3.06,3318000.0,3.06,3.06,3.04,3.06,3318000.0
2009-02-05 09:40:00,3.06,3.08,3.06,3.08,5502000.0,3.06,3.08,3.06,3.08,5502000.0
2009-02-05 09:45:00,3.08,3.08,3.07,3.07,4108000.0,3.08,3.08,3.07,3.07,4108000.0
2009-02-05 09:50:00,3.07,3.08,3.05,3.05,3332000.0,3.07,3.08,3.05,3.05,3332000.0
2009-02-05 09:55:00,3.05,3.06,3.05,3.06,1812000.0,3.05,3.06,3.05,3.06,1812000.0
2009-02-05 10:00:00,3.06,3.08,3.05,3.08,3032000.0,3.06,3.08,3.05,3.08,3032000.0
2009-02-05 10:05:00,3.08,3.09,3.08,3.09,3690000.0,3.08,3.09,3.08,3.09,3690000.0
2009-02-05 10:10:00,3.09,3.1,3.07,3.09,3624000.0,3.09,3.1,3.07,3.09,3624000.0
2009-02-05 10:15:00,3.1,3.1,3.09,3.09,2812000.0,3.1,3.1,3.09,3.09,2812000.0
2009-02-05 10:20:00,3.09,3.1,3.09,3.09,3148000.0,3.09,3.1,3.09,3.09,3148000.0
2009-02-05 10:25:00,3.09,3.09,3.07,3.08,2138000.0,3.09,3.09,3.07,3.08,2138000.0
2009-02-05 10:30:00,3.08,3.1,3.07,3.1,1320000.0,3.08,3.1,3.07,3.1,1320000.0
2009-02-05 10:35:00,3.1,3.1,3.09,3.1,2242000.0,3.1,3.1,3.09,3.1,2242000.0
2009-02-05 10:40:00,3.1,3.11,3.09,3.1,2990000.0,3.1,3.11,3.09,3.1,2990000.0
2009-02-05 10:45:00,3.11,3.12,3.1,3.11,3342000.0,3.11,3.12,3.1,3.11,3342000.0
2009-02-05 10:50:00,3.11,3.13,3.11,3.13,2730000.0,3.11,3.13,3.11,3.13,2730000.0
2009-02-05 10:55:00,3.13,3.13,3.11,3.12,3686000.0,3.13,3.13,3.11,3.12,3686000.0
2009-02-05 11:00:00,3.12,3.14,3.11,3.14,3314000.0,3.12,3.14,3.11,3.14,3314000.0
2009-02-05 11:05:00,3.14,3.14,3.11,3.12,1742000.0,3.14,3.14,3.11,3.12,1742000.0
2009-02-05 11:10:00,3.12,3.12,3.11,3.11,1726000.0,3.12,3.12,3.11,3.11,1726000.0
2009-02-05 11:15:00,3.11,3.12,3.1,3.11,1386000.0,3.11,3.12,3.1,3.11,1386000.0
2009-02-05 11:20:00,3.11,3.12,3.11,3.11,960000.0,3.11,3.12,3.11,3.11,960000.0
2009-02-05 11:25:00,3.11,3.12,3.11,3.11,860000.0,3.11,3.12,3.11,3.11,860000.0
2009-02-05 11:30:00,3.11,3.14,3.11,3.14,1370000.0,3.11,3.14,3.11,3.14,1370000.0
2009-02-05 11:35:00,3.14,3.14,3.13,3.13,2230000.0,3.14,3.14,3.13,3.13,2230000.0
2009-02-05 11:40:00,3.13,3.14,3.12,3.12,1340000.0,3.13,3.14,3.12,3.12,1340000.0
2009-02-05 11:45:00,3.12,3.13,3.12,3.13,1630000.0,3.12,3.13,3.12,3.13,1630000.0
2009-02-05 11:50:00,3.12,3.14,3.12,3.13,1328000.0,3.12,3.14,3.12,3.13,1328000.0
2009-02-05 11:55:00,3.13,3.15,3.13,3.15,1244000.0,3.13,3.15,3.13,3.15,1244000.0
2009-02-05 12:00:00,3.15,3.16,3.15,3.16,3886000.0,3.15,3.16,3.15,3.16,3886000.0
2009-02-05 12:05:00,3.16,3.16,3.15,3.16,2200000.0,3.16,3.16,3.15,3.16,2200000.0
2009-02-05 12:10:00,3.16,3.16,3.14,3.15,2368000.0,3.16,3.16,3.14,3.15,2368000.0
2009-02-05 12:15:00,3.14,3.15,3.14,3.14,986000.0,3.14,3.15,3.14,3.14,986000.0
2009-02-05 12:20:00,3.15,3.15,3.14,3.15,2146000.0,3.15,3.15,3.14,3.15,2146000.0
2009-02-05 12:25:00,3.15,3.16,3.14,3.14,2060000.0,3.15,3.16,3.14,3.14,2060000.0
2009-02-05 12:30:00,3.14,3.15,3.14,3.14,1584000.0,3.14,3.15,3.14,3.14,1584000.0
2009-02-05 12:35:00,3.14,3.15,3.13,3.14,2210000.0,3.14,3.15,3.13,3.14,2210000.0
2009-02-05 12:40:00,3.13,3.14,3.13,3.14,974000.0,3.13,3.14,3.13,3.14,974000.0
2009-02-05 12:45:00,3.14,3.14,3.13,3.14,1028000.0,3.14,3.14,3.13,3.14,1028000.0
2009-02-05 12:50:00,3.14,3.14,3.13,3.14,1754000.0,3.14,3.14,3.13,3.14,1754000.0
2009-02-05 12:55:00,3.14,3.15,3.14,3.15,2352000.0,3.14,3.15,3.14,3.15,2352000.0
2009-02-05 13:00:00,3.15,3.16,3.14,3.15,1644000.0,3.15,3.16,3.14,3.15,1644000.0
2009-02-05 13:05:00,3.14,3.15,3.14,3.15,1050000.0,3.14,3.15,3.14,3.15,1050000.0
2009-02-05 13:10:00,3.15,3.15,3.14,3.15,1232000.0,3.15,3.15,3.14,3.15,1232000.0
2009-02-05 13:15:00,3.15,3.15,3.14,3.14,1456000.0,3.15,3.15,3.14,3.14,1456000.0
2009-02-05 13:20:00,3.14,3.15,3.14,3.14,830000.0,3.14,3.15,3.14,3.14,830000.0
2009-02-05 13:25:00,3.14,3.14,3.13,3.13,2126000.0,3.14,3.14,3.13,3.13,2126000.0
2009-02-05 13:30:00,3.14,3.15,3.13,3.14,1882000.0,3.14,3.15,3.13,3.14,1882000.0
2009-02-05 13:35:00,3.14,3.15,3.14,3.14,1478000.0,3.14,3.15,3.14,3.14,1478000.0
2009-02-05 13:40:00,3.14,3.15,3.13,3.14,1492000.0,3.14,3.15,3.13,3.14,1492000.0
2009-02-05 13:45:00,3.15,3.15,3.14,3.14,2268000.0,3.15,3.15,3.14,3.14,2268000.0
2009-02-05 13:50:00,3.14,3.15,3.14,3.15,1030000.0,3.14,3.15,3.14,3.15,1030000.0
2009-02-05 13:55:00,3.15,3.15,3.14,3.14,1024000.0,3.15,3.15,3.14,3.14,1024000.0
2009-02-05 14:00:00,3.14,3.16,3.14,3.15,2680000.0,3.14,3.16,3.14,3.15,2680000.0
2009-02-05 14:05:00,3.15,3.16,3.15,3.16,1998000.0,3.15,3.16,3.15,3.16,1998000.0
2009-02-05 14:10:00,3.16,3.16,3.15,3.15,2306000.0,3.16,3.16,3.15,3.15,2306000.0
2009-02-05 14:15:00,3.15,3.16,3.15,3.15,1774000.0,3.15,3.16,3.15,3.15,1774000.0
2009-02-05 14:20:00,3.15,3.17,3.15,3.16,3052000.0,3.15,3.17,3.15,3.16,3052000.0
2009-02-05 14:25:00,3.16,3.17,3.16,3.17,3156000.0,3.16,3.17,3.16,3.17,3156000.0
2009-02-05 14:30:00,3.17,3.18,3.17,3.17,3580000.0,3.17,3.18,3.17,3.17,3580000.0
2009-02-05 14:35:00,3.18,3.19,3.17,3.19,2970000.0,3.18,3.19,3.17,3.19,2970000.0
2009-02-05 14:40:00,3.19,3.19,3.18,3.18,2324000.0,3.19,3.19,3.18,3.18,2324000.0
2009-02-05 14:45:00,3.18,3.19,3.17,3.17,1842000.0,3.18,3.19,3.17,3.17,1842000.0
2009-02-05 14:50:00,3.17,3.17,3.15,3.16,2644000.0,3.17,3.17,3.15,3.16,2644000.0
2009-02-05 14:55:00,3.16,3.16,3.14,3.15,4020000.0,3.16,3.16,3.14,3.15,4020000.0
2009-02-05 15:00:00,3.15,3.16,3.14,3.14,4026000.0,3.15,3.16,3.14,3.14,4026000.0
2009-02-05 15:05:00,3.14,3.16,3.14,3.15,3870000.0,3.14,3.16,3.14,3.15,3870000.0
2009-02-05 15:10:00,3.15,3.15,3.15,3.15,2712000.0,3.15,3.15,3.15,3.15,2712000.0
2009-02-05 15:15:00,3.15,3.16,3.15,3.15,1876000.0,3.15,3.16,3.15,3.15,1876000.0
2009-02-05 15:20:00,3.15,3.16,3.15,3.15,1956000.0,3.15,3.16,3.15,3.15,1956000.0
2009-02-05 15:25:00,3.15,3.17,3.15,3.17,2714000.0,3.15,3.17,3.15,3.17,2714000.0
2009-02-05 15:30:00,3.17,3.17,3.16,3.17,2742000.0,3.17,3.17,3.16,3.17,2742000.0
2009-02-05 15:35:00,3.17,3.18,3.16,3.16,2940000.0,3.17,3.18,3.16,3.16,2940000.0
2009-02-05 15:40:00,3.17,3.17,3.16,3.17,2896000.0,3.17,3.17,3.16,3.17,2896000.0
2009-02-05 15:45:00,3.17,3.17,3.15,3.16,4132000.0,3.17,3.17,3.15,3.16,4132000.0
2009-02-05 15:50:00,3.16,3.16,3.15,3.16,4604000.0,3.16,3.16,3.15,3.16,4604000.0
2009-02-05 15:55:00,3.16,3.16,3.15,3.16,5866000.0,3.16,3.16,3.15,3.16,5866000.0
2009-02-06 09:30:00,3.17,3.19,3.16,3.19,3694000.0,3.17,3.19,3.16,3.19,3694000.0
2009-02-06 09:35:00,3.19,3.27,3.19,3.26,8520000.0,3.19,3.27,3.19,3.26,8520000.0
2009-02-06 09:40:00,3.26,3.28,3.23,3.24,4958000.0,3.26,3.28,3.23,3.24,4958000.0
2009-02-06 09:45:00,3.24,3.26,3.24,3.24,3144000.0,3.24,3.26,3.24,3.24,3144000.0
2009-02-06 09:50:00,3.24,3.27,3.24,3.27,3958000.0,3.24,3.27,3.24,3.27,3958000.0
2009-02-06 09:55:00,3.27,3.29,3.26,3.28,5056000.0,3.27,3.29,3.26,3.28,5056000.0
2009-02-06 10:00:00,3.28,3.3,3.28,3.3,6290000.0,3.28,3.3,3.28,3.3,6290000.0
2009-02-06 10:05:00,3.3,3.3,3.27,3.28,4806000.0,3.3,3.3,3.27,3.28,4806000.0
2009-02-06 10:10:00,3.28,3.28,3.27,3.28,5002000.0,3.28,3.28,3.27,3.28,5002000.0
2009-02-06 10:15:00,3.28,3.29,3.27,3.27,3600000.0,3.28,3.29,3.27,3.27,3600000.0
2009-02-06 10:20:00,3.27,3.28,3.26,3.27,4092000.0,3.27,3.28,3.26,3.27,4092000.0
2009-02-06 10:25:00,3.27,3.28,3.26,3.28,2538000.0,3.27,3.28,3.26,3.28,2538000.0
2009-02-06 10:30:00,3.28,3.28,3.25,3.26,3648000.0,3.28,3.28,3.25,3.26,3648000.0
2009-02-06 10:35:00,3.26,3.26,3.26,3.26,1422000.0,3.26,3.26,3.26,3.26,1422000.0
2009-02-06 10:40:00,3.26,3.26,3.25,3.26,1798000.0,3.26,3.26,3.25,3.26,1798000.0
2009-02-06 10:45:00,3.26,3.29,3.26,3.28,3262000.0,3.26,3.29,3.26,3.28,3262000.0
2009-02-06 10:50:00,3.28,3.29,3.27,3.28,3146000.0,3.28,3.29,3.27,3.28,3146000.0
2009-02-06 10:55:00,3.28,3.29,3.26,3.27,2744000.0,3.28,3.29,3.26,3.27,2744000.0
2009-02-06 11:00:00,3.27,3.28,3.27,3.27,1766000.0,3.27,3.28,3.27,3.27,1766000.0
2009-02-06 11:05:00,3.27,3.29,3.27,3.28,2160000.0,3.27,3.29,3.27,3.28,2160000.0
2009-02-06 11:10:00,3.28,3.3,3.28,3.3,3586000.0,3.28,3.3,3.28,3.3,3586000.0
2009-02-06 11:15:00,3.3,3.3,3.29,3.3,2422000.0,3.3,3.3,3.29,3.3,2422000.0
2009-02-06 11:20:00,3.3,3.3,3.29,3.3,2098000.0,3.3,3.3,3.29,3.3,2098000.0
2009-02-06 11:25:00,3.3,3.3,3.29,3.3,1580000.0,3.3,3.3,3.29,3.3,1580000.0
2009-02-06 11:30:00,3.3,3.31,3.29,3.3,3024000.0,3.3,3.31,3.29,3.3,3024000.0
2009-02-06 11:35:00,3.29,3.3,3.28,3.28,2754000.0,3.29,3.3,3.28,3.28,2754000.0
2009-02-06 11:40:00,3.28,3.3,3.28,3.3,700000.0,3.28,3.3,3.28,3.3,700000.0
2009-02-06 11:45:00,3.3,3.3,3.29,3.29,1060000.0,3.3,3.3,3.29,3.29,1060000.0
2009-02-06 11:50:00,3.29,3.29,3.28,3.29,1738000.0,3.29,3.29,3.28,3.29,1738000.0
2009-02-06 11:55:00,3.29,3.3,3.29,3.29,1302000.0,3.29,3.3,3.29,3.29,1302000.0
2009-02-06 12:00:00,3.29,3.29,3.29,3.29,2226000.0,3.29,3.29,3.29,3.29,2226000.0
2009-02-06 12:05:00,3.29,3.3,3.29,3.3,940000.0,3.29,3.3,3.29,3.3,940000.0
2009-02-06 12:10:00,3.3,3.3,3.29,3.29,2438000.0,3.3,3.3,3.29,3.29,2438000.0
2009-02-06 12:15:00,3.29,3.3,3.28,3.28,2424000.0,3.29,3.3,3.28,3.28,2424000.0
2009-02-06 12:20:00,3.29,3.3,3.28,3.3,1878000.0,3.29,3.3,3.28,3.3,1878000.0
2009-02-06 12:25:00,3.3,3.3,3.29,3.29,2950000.0,3.3,3.3,3.29,3.29,2950000.0
2009-02-06 12:30:00,3.29,3.29,3.29,3.29,1000000.0,3.29,3.29,3.29,3.29,1000000.0
2009-02-06 12:35:00,3.29,3.32,3.29,3.32,3804000.0,3.29,3.32,3.29,3.32,3804000.0
2009-02-06 12:40:00,3.32,3.33,3.32,3.32,3034000.0,3.32,3.33,3.32,3.32,3034000.0
2009-02-06 12:45:00,3.32,3.32,3.3,3.31,3826000.0,3.32,3.32,3.3,3.31,3826000.0
2009-02-06 12:50:00,3.31,3.31,3.29,3.29,4620000.0,3.31,3.31,3.29,3.29,4620000.0
2009-02-06 12:55:00,3.29,3.3,3.29,3.29,2168000.0,3.29,3.3,3.29,3.29,2168000.0
2009-02-06 13:00:00,3.29,3.3,3.29,3.3,2468000.0,3.29,3.3,3.29,3.3,2468000.0
2009-02-06 13:05:00,3.3,3.32,3.3,3.32,2834000.0,3.3,3.32,3.3,3.32,2834000.0
2009-02-06 13:10:00,3.32,3.32,3.31,3.32,1912000.0,3.32,3.32,3.31,3.32,1912000.0
2009-02-06 13:15:00,3.32,3.33,3.32,3.32,2162000.0,3.32,3.33,3.32,3.32,2162000.0
2009-02-06 13:20:00,3.32,3.33,3.32,3.32,2804000.0,3.32,3.33,3.32,3.32,2804000.0
2009-02-06 13:25:00,3.32,3.32,3.31,3.32,2434000.0,3.32,3.32,3.31,3.32,2434000.0
2009-02-06 13:30:00,3.32,3.32,3.32,3.32,1092000.0,3.32,3.32,3.32,3.32,1092000.0
2009-02-06 13:35:00,3.32,3.32,3.32,3.32,2444000.0,3.32,3.32,3.32,3.32,2444000.0
2009-02-06 13:40:00,3.32,3.32,3.31,3.31,1470000.0,3.32,3.32,3.31,3.31,1470000.0
2009-02-06 13:45:00,3.31,3.32,3.31,3.31,1446000.0,3.31,3.32,3.31,3.31,1446000.0
2009-02-06 13:50:00,3.31,3.31,3.31,3.31,856000.0,3.31,3.31,3.31,3.31,856000.0
2009-02-06 13:55:00,3.31,3.32,3.31,3.32,1644000.0,3.31,3.32,3.31,3.32,1644000.0
2009-02-06 14:00:00,3.32,3.32,3.3,3.31,2184000.0,3.32,3.32,3.3,3.31,2184000.0
2009-02-06 14:05:00,3.31,3.32,3.31,3.31,1944000.0,3.31,3.32,3.31,3.31,1944000.0
2009-02-06 14:10:00,3.31,3.32,3.31,3.32,2008000.0,3.31,3.32,3.31,3.32,2008000.0
2009-02-06 14:15:00,3.32,3.32,3.3,3.31,2344000.0,3.32,3.32,3.3,3.31,2344000.0
2009-02-06 14:20:00,3.31,3.32,3.31,3.31,2464000.0,3.31,3.32,3.31,3.31,2464000.0
2009-02-06 14:25:00,3.32,3.32,3.31,3.31,2666000.0,3.32,3.32,3.31,3.31,2666000.0
2009-02-06 14:30:00,3.31,3.32,3.31,3.32,2066000.0,3.31,3.32,3.31,3.32,2066000.0
2009-02-06 14:35:00,3.32,3.32,3.31,3.31,2116000.0,3.32,3.32,3.31,3.31,2116000.0
2009-02-06 14:40:00,3.31,3.31,3.3,3.3,2042000.0,3.31,3.31,3.3,3.3,2042000.0
2009-02-06 14:45:00,3.3,3.3,3.29,3.3,3178000.0,3.3,3.3,3.29,3.3,3178000.0
2009-02-06 14:50:00,3.3,3.31,3.29,3.31,3568000.0,3.3,3.31,3.29,3.31,3568000.0
2009-02-06 14:55:00,3.3,3.31,3.3,3.31,3004000.0,3.3,3.31,3.3,3.31,3004000.0
2009-02-06 15:00:00,3.31,3.31,3.3,3.3,2638000.0,3.31,3.31,3.3,3.3,2638000.0
2009-02-06 15:05:00,3.3,3.3,3.29,3.29,4888000.0,3.3,3.3,3.29,3.29,4888000.0
2009-02-06 15:10:00,3.29,3.3,3.29,3.3,3206000.0,3.29,3.3,3.29,3.3,3206000.0
2009-02-06 15:15:00,3.3,3.31,3.3,3.31,3818000.0,3.3,3.31,3.3,3.31,3818000.0
2009-02-06 15:20:00,3.31,3.32,3.31,3.31,2378000.0,3.31,3.32,3.31,3.31,2378000.0
2009-02-06 15:25:00,3.31,3.31,3.3,3.31,2470000.0,3.31,3.31,3.3,3.31,2470000.0
2009-02-06 15:30:00,3.31,3.32,3.31,3.31,2816000.0,3.31,3.32,3.31,3.31,2816000.0
2009-02-06 15:35:00,3.31,3.32,3.31,3.32,3728000.0,3.31,3.32,3.31,3.32,3728000.0
2009-02-06 15:40:00,3.32,3.35,3.32,3.34,6814000.0,3.32,3.35,3.32,3.34,6814000.0
2009-02-06 15:45:00,3.34,3.35,3.33,3.33,5666000.0,3.34,3.35,3.33,3.33,5666000.0
2009-02-06 15:50:00,3.33,3.34,3.32,3.32,6762000.0,3.33,3.34,3.32,3.32,6762000.0
2009-02-06 15:55:00,3.32,3.33,3.31,3.33,6202000.0,3.32,3.33,3.31,3.33,6202000.0
2009-02-09 09:30:00,3.33,3.36,3.29,3.29,7522000.0,3.33,3.36,3.29,3.29,7522000.0
2009-02-09 09:35:00,3.29,3.34,3.29,3.33,4486000.0,3.29,3.34,3.29,3.33,4486000.0
2009-02-09 09:40:00,3.33,3.34,3.31,3.32,3800000.0,3.33,3.34,3.31,3.32,3800000.0
2009-02-09 09:45:00,3.32,3.33,3.32,3.33,1902000.0,3.32,3.33,3.32,3.33,1902000.0
2009-02-09 09:50:00,3.33,3.35,3.32,3.35,3722000.0,3.33,3.35,3.32,3.35,3722000.0
2009-02-09 09:55:00,3.35,3.36,3.34,3.36,3472000.0,3.35,3.36,3.34,3.36,3472000.0
2009-02-09 10:00:00,3.36,3.37,3.32,3.32,6292000.0,3.36,3.37,3.32,3.32,6292000.0
2009-02-09 10:05:00,3.32,3.33,3.3,3.31,4454000.0,3.32,3.33,3.3,3.31,4454000.0
2009-02-09 10:10:00,3.31,3.32,3.3,3.31,3046000.0,3.31,3.32,3.3,3.31,3046000.0
2009-02-09 10:15:00,3.31,3.31,3.3,3.31,1662000.0,3.31,3.31,3.3,3.31,1662000.0
2009-02-09 10:20:00,3.31,3.31,3.27,3.29,6304000.0,3.31,3.31,3.27,3.29,6304000.0
2009-02-09 10:25:00,3.28,3.3,3.27,3.28,3618000.0,3.28,3.3,3.27,3.28,3618000.0
2009-02-09 10:30:00,3.28,3.29,3.28,3.29,3160000.0,3.28,3.29,3.28,3.29,3160000.0
2009-02-09 10:35:00,3.29,3.31,3.29,3.31,3592000.0,3.29,3.31,3.29,3.31,3592000.0
2009-02-09 10:40:00,3.31,3.31,3.3,3.3,3082000.0,3.31,3.31,3.3,3.3,3082000.0
2009-02-09 10:45:00,3.3,3.32,3.29,3.31,4822000.0,3.3,3.32,3.29,3.31,4822000.0
2009-02-09 10:50:00,3.31,3.31,3.3,3.31,2106000.0,3.31,3.31,3.3,3.31,2106000.0
2009-02-09 10:55:00,3.31,3.33,3.31,3.33,3468000.0,3.31,3.33,3.31,3.33,3468000.0
2009-02-09 11:00:00,3.33,3.33,3.31,3.31,2234000.0,3.33,3.33,3.31,3.31,2234000.0
2009-02-09 11:05:00,3.31,3.31,3.3,3.31,2716000.0,3.31,3.31,3.3,3.31,2716000.0
2009-02-09 11:10:00,3.31,3.31,3.3,3.3,2168000.0,3.31,3.31,3.3,3.3,2168000.0
2009-02-09 11:15:00,3.3,3.31,3.3,3.3,1932000.0,3.3,3.31,3.3,3.3,1932000.0
2009-02-09 11:20:00,3.3,3.3,3.28,3.29,2830000.0,3.3,3.3,3.28,3.29,2830000.0
2009-02-09 11:25:00,3.29,3.3,3.28,3.29,2300000.0,3.29,3.3,3.28,3.29,2300000.0
2009-02-09 11:30:00,3.29,3.3,3.28,3.28,3288000.0,3.29,3.3,3.28,3.28,3288000.0
2009-02-09 11:35:00,3.29,3.3,3.28,3.3,1516000.0,3.29,3.3,3.28,3.3,1516000.0
2009-02-09 11:40:00,3.3,3.3,3.29,3.3,1658000.0,3.3,3.3,3.29,3.3,1658000.0
2009-02-09 11:45:00,3.29,3.3,3.29,3.29,1390000.0,3.29,3.3,3.29,3.29,1390000.0
2009-02-09 11:50:00,3.29,3.29,3.28,3.28,1380000.0,3.29,3.29,3.28,3.28,1380000.0
2009-02-09 11:55:00,3.28,3.29,3.28,3.29,1796000.0,3.28,3.29,3.28,3.29,1796000.0
2009-02-09 12:00:00,3.29,3.3,3.29,3.29,2562000.0,3.29,3.3,3.29,3.29,2562000.0
2009-02-09 12:05:00,3.3,3.32,3.29,3.31,2062000.0,3.3,3.32,3.29,3.31,2062000.0
2009-02-09 12:10:00,3.31,3.32,3.3,3.31,1558000.0,3.31,3.32,3.3,3.31,1558000.0
2009-02-09 12:15:00,3.31,3.33,3.31,3.32,1452000.0,3.31,3.33,3.31,3.32,1452000.0
2009-02-09 12:20:00,3.32,3.32,3.31,3.31,1336000.0,3.32,3.32,3.31,3.31,1336000.0
2009-02-09 12:25:00,3.31,3.33,3.31,3.33,2034000.0,3.31,3.33,3.31,3.33,2034000.0
2009-02-09 12:30:00,3.33,3.34,3.33,3.33,1698000.0,3.33,3.34,3.33,3.33,1698000.0
2009-02-09 12:35:00,3.33,3.33,3.32,3.33,1218000.0,3.33,3.33,3.32,3.33,1218000.0
2009-02-09 12:40:00,3.33,3.33,3.32,3.32,1214000.0,3.33,3.33,3.32,3.32,1214000.0
2009-02-09 12:45:00,3.32,3.32,3.31,3.32,1912000.0,3.32,3.32,3.31,3.32,1912000.0
2009-02-09 12:50:00,3.32,3.34,3.32,3.34,2326000.0,3.32,3.34,3.32,3.34,2326000.0
2009-02-09 12:55:00,3.34,3.34,3.33,3.34,978000.0,3.34,3.34,3.33,3.34,978000.0
2009-02-09 13:00:00,3.34,3.35,3.33,3.33,1034000.0,3.34,3.35,3.33,3.33,1034000.0
2009-02-09 13:05:00,3.33,3.34,3.33,3.34,1024000.0,3.33,3.34,3.33,3.34,1024000.0
2009-02-09 13:10:00,3.34,3.35,3.34,3.34,2034000.0,3.34,3.35,3.34,3.34,2034000.0
2009-02-09 13:15:00,3.34,3.35,3.33,3.34,874000.0,3.34,3.35,3.33,3.34,874000.0
2009-02-09 13:20:00,3.33,3.34,3.33,3.33,1296000.0,3.33,3.34,3.33,3.33,1296000.0
2009-02-09 13:25:00,3.33,3.33,3.32,3.32,1014000.0,3.33,3.33,3.32,3.32,1014000.0
2009-02-09 13:30:00,3.32,3.32,3.32,3.32,1698000.0,3.32,3.32,3.32,3.32,1698000.0
2009-02-09 13:35:00,3.32,3.32,3.31,3.32,1226000.0,3.32,3.32,3.31,3.32,1226000.0
2009-02-09 13:40:00,3.32,3.33,3.32,3.33,1792000.0,3.32,3.33,3.32,3.33,1792000.0
2009-02-09 13:45:00,3.33,3.33,3.32,3.33,1042000.0,3.33,3.33,3.32,3.33,1042000.0
2009-02-09 13:50:00,3.33,3.33,3.32,3.32,1184000.0,3.33,3.33,3.32,3.32,1184000.0
2009-02-09 13:55:00,3.32,3.33,3.32,3.33,1840000.0,3.32,3.33,3.32,3.33,1840000.0
2009-02-09 14:00:00,3.33,3.34,3.33,3.34,1300000.0,3.33,3.34,3.33,3.34,1300000.0
2009-02-09 14:05:00,3.34,3.34,3.33,3.34,1972000.0,3.34,3.34,3.33,3.34,1972000.0
2009-02-09 14:10:00,3.34,3.34,3.32,3.32,1236000.0,3.34,3.34,3.32,3.32,1236000.0
2009-02-09 14:15:00,3.32,3.32,3.31,3.32,1492000.0,3.32,3.32,3.31,3.32,1492000.0
2009-02-09 14:20:00,3.32,3.33,3.32,3.32,1576000.0,3.32,3.33,3.32,3.32,1576000.0
2009-02-09 14:25:00,3.32,3.32,3.3,3.3,3104000.0,3.32,3.32,3.3,3.3,3104000.0
2009-02-09 14:30:00,3.3,3.31,3.3,3.31,986000.0,3.3,3.31,3.3,3.31,986000.0
2009-02-09 14:35:00,3.31,3.32,3.31,3.32,1146000.0,3.31,3.32,3.31,3.32,1146000.0
2009-02-09 14:40:00,3.31,3.32,3.3,3.3,1372000.0,3.31,3.32,3.3,3.3,1372000.0
2009-02-09 14:45:00,3.3,3.31,3.3,3.31,1690000.0,3.3,3.31,3.3,3.31,1690000.0
2009-02-09 14:50:00,3.31,3.32,3.31,3.32,1870000.0,3.31,3.32,3.31,3.32,1870000.0
2009-02-09 14:55:00,3.32,3.32,3.31,3.32,1038000.0,3.32,3.32,3.31,3.32,1038000.0
2009-02-09 15:00:00,3.32,3.32,3.31,3.32,936000.0,3.32,3.32,3.31,3.32,936000.0
2009-02-09 15:05:00,3.32,3.32,3.31,3.32,1628000.0,3.32,3.32,3.31,3.32,1628000.0
2009-02-09 15:10:00,3.32,3.32,3.31,3.32,4264000.0,3.32,3.32,3.31,3.32,4264000.0
2009-02-09 15:15:00,3.32,3.33,3.32,3.32,1796000.0,3.32,3.33,3.32,3.32,1796000.0
2009-02-09 15:20:00,3.32,3.33,3.32,3.33,1770000.0,3.32,3.33,3.32,3.33,1770000.0
2009-02-09 15:25:00,3.33,3.34,3.33,3.33,1502000.0,3.33,3.34,3.33,3.33,1502000.0
2009-02-09 15:30:00,3.33,3.34,3.33,3.34,1680000.0,3.33,3.34,3.33,3.34,1680000.0
2009-02-09 15:35:00,3.34,3.34,3.33,3.33,3320000.0,3.34,3.34,3.33,3.33,3320000.0
2009-02-09 15:40:00,3.33,3.34,3.32,3.33,2504000.0,3.33,3.34,3.32,3.33,2504000.0
2009-02-09 15:45:00,3.33,3.34,3.33,3.33,3208000.0,3.33,3.34,3.33,3.33,3208000.0
2009-02-09 15:50:00,3.33,3.34,3.33,3.34,4046000.0,3.33,3.34,3.33,3.34,4046000.0
2009-02-09 15:55:00,3.34,3.34,3.33,3.33,4074000.0,3.34,3.34,3.33,3.33,4074000.0
2009-02-10 09:30:00,3.31,3.33,3.29,3.31,5296000.0,3.31,3.33,3.29,3.31,5296000.0
2009-02-10 09:35:00,3.31,3.33,3.3,3.32,2586000.0,3.31,3.33,3.3,3.32,2586000.0
2009-02-10 09:40:00,3.31,3.33,3.29,3.33,2900000.0,3.31,3.33,3.29,3.33,2900000.0
2009-02-10 09:45:00,3.33,3.34,3.33,3.34,3272000.0,3.33,3.34,3.33,3.34,3272000.0
2009-02-10 09:50:00,3.34,3.36,3.34,3.35,4614000.0,3.34,3.36,3.34,3.35,4614000.0
2009-02-10 09:55:00,3.35,3.35,3.34,3.34,2044000.0,3.35,3.35,3.34,3.34,2044000.0
2009-02-10 10:00:00,3.34,3.35,3.33,3.35,2600000.0,3.34,3.35,3.33,3.35,2600000.0
2009-02-10 10:05:00,3.34,3.35,3.34,3.34,1898000.0,3.34,3.35,3.34,3.34,1898000.0
2009-02-10 10:10:00,3.34,3.35,3.32,3.33,1858000.0,3.34,3.35,3.32,3.33,1858000.0
2009-02-10 10:15:00,3.33,3.34,3.32,3.32,1400000.0,3.33,3.34,3.32,3.32,1400000.0
2009-02-10 10:20:00,3.32,3.33,3.31,3.32,2408000.0,3.32,3.33,3.31,3.32,2408000.0
2009-02-10 10:25:00,3.32,3.32,3.31,3.32,1734000.0,3.32,3.32,3.31,3.32,1734000.0
2009-02-10 10:30:00,3.32,3.33,3.31,3.32,1700000.0,3.32,3.33,3.31,3.32,1700000.0
2009-02-10 10:35:00,3.32,3.32,3.31,3.32,1678000.0,3.32,3.32,3.31,3.32,1678000.0
2009-02-10 10:40:00,3.32,3.32,3.31,3.31,2118000.0,3.32,3.32,3.31,3.31,2118000.0
2009-02-10 10:45:00,3.31,3.32,3.31,3.31,1658000.0,3.31,3.32,3.31,3.31,1658000.0
2009-02-10 10:50:00,3.31,3.32,3.31,3.31,1750000.0,3.31,3.32,3.31,3.31,1750000.0
2009-02-10 10:55:00,3.31,3.31,3.29,3.29,3186000.0,3.31,3.31,3.29,3.29,3186000.0
2009-02-10 11:00:00,3.29,3.31,3.28,3.29,3606000.0,3.29,3.31,3.28,3.29,3606000.0
2009-02-10 11:05:00,3.29,3.29,3.26,3.27,5276000.0,3.29,3.29,3.26,3.27,5276000.0
2009-02-10 11:10:00,3.27,3.28,3.25,3.27,3636000.0,3.27,3.28,3.25,3.27,3636000.0
2009-02-10 11:15:00,3.27,3.28,3.26,3.28,2562000.0,3.27,3.28,3.26,3.28,2562000.0
2009-02-10 11:20:00,3.28,3.29,3.27,3.28,2392000.0,3.28,3.29,3.27,3.28,2392000.0
2009-02-10 11:25:00,3.28,3.28,3.26,3.28,2918000.0,3.28,3.28,3.26,3.28,2918000.0
2009-02-10 11:30:00,3.28,3.28,3.23,3.23,4996000.0,3.28,3.28,3.23,3.23,4996000.0
2009-02-10 11:35:00,3.23,3.24,3.21,3.22,6524000.0,3.23,3.24,3.21,3.22,6524000.0
2009-02-10 11:40:00,3.22,3.23,3.2,3.23,5548000.0,3.22,3.23,3.2,3.23,5548000.0
2009-02-10 11:45:00,3.23,3.24,3.2,3.24,4988000.0,3.23,3.24,3.2,3.24,4988000.0
2009-02-10 11:50:00,3.24,3.25,3.22,3.24,1344000.0,3.24,3.25,3.22,3.24,1344000.0
2009-02-10 11:55:00,3.24,3.25,3.23,3.24,1584000.0,3.24,3.25,3.23,3.24,1584000.0
2009-02-10 12:00:00,3.24,3.25,3.24,3.25,1260000.0,3.24,3.25,3.24,3.25,1260000.0
2009-02-10 12:05:00,3.25,3.25,3.23,3.23,924000.0,3.25,3.25,3.23,3.23,924000.0
2009-02-10 12:10:00,3.23,3.25,3.23,3.24,1170000.0,3.23,3.25,3.23,3.24,1170000.0
2009-02-10 12:15:00,3.25,3.25,3.24,3.24,1038000.0,3.25,3.25,3.24,3.24,1038000.0
2009-02-10 12:20:00,3.24,3.24,3.23,3.24,1208000.0,3.24,3.24,3.23,3.24,1208000.0
2009-02-10 12:25:00,3.24,3.25,3.23,3.24,1844000.0,3.24,3.25,3.23,3.24,1844000.0
2009-02-10 12:30:00,3.24,3.24,3.23,3.24,1516000.0,3.24,3.24,3.23,3.24,1516000.0
2009-02-10 12:35:00,3.23,3.25,3.23,3.24,2096000.0,3.23,3.25,3.23,3.24,2096000.0
2009-02-10 12:40:00,3.24,3.25,3.24,3.25,1636000.0,3.24,3.25,3.24,3.25,1636000.0
2009-02-10 12:45:00,3.25,3.25,3.24,3.24,1166000.0,3.25,3.25,3.24,3.24,1166000.0
2009-02-10 12:50:00,3.24,3.25,3.24,3.24,1224000.0,3.24,3.25,3.24,3.24,1224000.0
2009-02-10 12:55:00,3.24,3.24,3.23,3.23,1040000.0,3.24,3.24,3.23,3.23,1040000.0
2009-02-10 13:00:00,3.23,3.24,3.21,3.22,1890000.0,3.23,3.24,3.21,3.22,1890000.0
2009-02-10 13:05:00,3.22,3.22,3.21,3.21,1592000.0,3.22,3.22,3.21,3.21,1592000.0
2009-02-10 13:10:00,3.21,3.21,3.21,3.21,2786000.0,3.21,3.21,3.21,3.21,2786000.0
2009-02-10 13:15:00,3.21,3.21,3.19,3.19,3882000.0,3.21,3.21,3.19,3.19,3882000.0
2009-02-10 13:20:00,3.19,3.19,3.17,3.18,7486000.0,3.19,3.19,3.17,3.18,7486000.0
2009-02-10 13:25:00,3.18,3.19,3.17,3.19,2936000.0,3.18,3.19,3.17,3.19,2936000.0
2009-02-10 13:30:00,3.19,3.2,3.19,3.2,2144000.0,3.19,3.2,3.19,3.2,2144000.0
2009-02-10 13:35:00,3.2,3.21,3.2,3.21,1334000.0,3.2,3.21,3.2,3.21,1334000.0
2009-02-10 13:40:00,3.21,3.21,3.2,3.2,1162000.0,3.21,3.21,3.2,3.2,1162000.0
2009-02-10 13:45:00,3.2,3.2,3.18,3.18,1546000.0,3.2,3.2,3.18,3.18,1546000.0
2009-02-10 13:50:00,3.18,3.19,3.18,3.18,1824000.0,3.18,3.19,3.18,3.18,1824000.0
2009-02-10 13:55:00,3.18,3.19,3.18,3.19,1058000.0,3.18,3.19,3.18,3.19,1058000.0
2009-02-10 14:00:00,3.19,3.2,3.18,3.2,1436000.0,3.19,3.2,3.18,3.2,1436000.0
2009-02-10 14:05:00,3.2,3.2,3.19,3.19,2070000.0,3.2,3.2,3.19,3.19,2070000.0
2009-02-10 14:10:00,3.19,3.2,3.19,3.19,1644000.0,3.19,3.2,3.19,3.19,1644000.0
2009-02-10 14:15:00,3.19,3.19,3.17,3.18,2718000.0,3.19,3.19,3.17,3.18,2718000.0
2009-02-10 14:20:00,3.18,3.18,3.17,3.18,1702000.0,3.18,3.18,3.17,3.18,1702000.0
2009-02-10 14:25:00,3.17,3.18,3.17,3.17,2122000.0,3.17,3.18,3.17,3.17,2122000.0
2009-02-10 14:30:00,3.17,3.17,3.15,3.16,3546000.0,3.17,3.17,3.15,3.16,3546000.0
2009-02-10 14:35:00,3.16,3.17,3.16,3.17,1272000.0,3.16,3.17,3.16,3.17,1272000.0
2009-02-10 14:40:00,3.17,3.18,3.17,3.18,1716000.0,3.17,3.18,3.17,3.18,1716000.0
2009-02-10 14:45:00,3.18,3.19,3.18,3.18,1790000.0,3.18,3.19,3.18,3.18,1790000.0
2009-02-10 14:50:00,3.18,3.19,3.17,3.17,2014000.0,3.18,3.19,3.17,3.17,2014000.0
2009-02-10 14:55:00,3.17,3.18,3.16,3.17,1990000.0,3.17,3.18,3.16,3.17,1990000.0
2009-02-10 15:00:00,3.17,3.19,3.17,3.19,2372000.0,3.17,3.19,3.17,3.19,2372000.0
2009-02-10 15:05:00,3.19,3.19,3.18,3.18,1114000.0,3.19,3.19,3.18,3.18,1114000.0
2009-02-10 15:10:00,3.18,3.18,3.16,3.17,2694000.0,3.18,3.18,3.16,3.17,2694000.0
2009-02-10 15:15:00,3.17,3.18,3.16,3.16,2922000.0,3.17,3.18,3.16,3.16,2922000.0
2009-02-10 15:20:00,3.16,3.17,3.15,3.17,2594000.0,3.16,3.17,3.15,3.17,2594000.0
2009-02-10 15:25:00,3.17,3.17,3.15,3.16,3994000.0,3.17,3.17,3.15,3.16,3994000.0
2009-02-10 15:30:00,3.16,3.17,3.16,3.17,3288000.0,3.16,3.17,3.16,3.17,3288000.0
2009-02-10 15:35:00,3.17,3.18,3.16,3.16,3884000.0,3.17,3.18,3.16,3.16,3884000.0
2009-02-10 15:40:00,3.16,3.2,3.16,3.16,5980000.0,3.16,3.2,3.16,3.16,5980000.0
2009-02-10 15:45:00,3.16,3.18,3.16,3.17,4988000.0,3.16,3.18,3.16,3.17,4988000.0
2009-02-10 15:50:00,3.17,3.18,3.16,3.18,4572000.0,3.17,3.18,3.16,3.18,4572000.0
2009-02-10 15:55:00,3.18,3.18,3.16,3.17,5908000.0,3.18,3.18,3.16,3.17,5908000.0
2009-02-11 09:30:00,3.16,3.17,3.14,3.15,3162000.0,3.16,3.17,3.14,3.15,3162000.0
2009-02-11 09:35:00,3.15,3.18,3.13,3.15,3542000.0,3.15,3.18,3.13,3.15,3542000.0
2009-02-11 09:40:00,3.15,3.16,3.13,3.13,2026000.0,3.15,3.16,3.13,3.13,2026000.0
2009-02-11 09:45:00,3.13,3.16,3.13,3.16,1846000.0,3.13,3.16,3.13,3.16,1846000.0
2009-02-11 09:50:00,3.16,3.17,3.15,3.17,2788000.0,3.16,3.17,3.15,3.17,2788000.0
2009-02-11 09:55:00,3.17,3.19,3.15,3.15,4896000.0,3.17,3.19,3.15,3.15,4896000.0
2009-02-11 10:00:00,3.15,3.16,3.14,3.14,2562000.0,3.15,3.16,3.14,3.14,2562000.0
2009-02-11 10:05:00,3.14,3.15,3.11,3.12,4794000.0,3.14,3.15,3.11,3.12,4794000.0
2009-02-11 10:10:00,3.12,3.13,3.11,3.11,2066000.0,3.12,3.13,3.11,3.11,2066000.0
2009-02-11 10:15:00,3.12,3.14,3.11,3.13,3520000.0,3.12,3.14,3.11,3.13,3520000.0
2009-02-11 10:20:00,3.13,3.15,3.13,3.14,2224000.0,3.13,3.15,3.13,3.14,2224000.0
2009-02-11 10:25:00,3.14,3.15,3.13,3.13,1478000.0,3.14,3.15,3.13,3.13,1478000.0
2009-02-11 10:30:00,3.13,3.13,3.12,3.12,2268000.0,3.13,3.13,3.12,3.12,2268000.0
2009-02-11 10:35:00,3.12,3.13,3.12,3.13,1556000.0,3.12,3.13,3.12,3.13,1556000.0
2009-02-11 10:40:00,3.13,3.14,3.13,3.14,1880000.0,3.13,3.14,3.13,3.14,1880000.0
2009-02-11 10:45:00,3.14,3.16,3.13,3.16,1974000.0,3.14,3.16,3.13,3.16,1974000.0
2009-02-11 10:50:00,3.16,3.18,3.16,3.17,3010000.0,3.16,3.18,3.16,3.17,3010000.0
2009-02-11 10:55:00,3.17,3.19,3.17,3.18,3424000.0,3.17,3.19,3.17,3.18,3424000.0
2009-02-11 11:00:00,3.18,3.19,3.18,3.18,1634000.0,3.18,3.19,3.18,3.18,1634000.0
2009-02-11 11:05:00,3.18,3.18,3.16,3.17,1272000.0,3.18,3.18,3.16,3.17,1272000.0
2009-02-11 11:10:00,3.17,3.18,3.17,3.18,1684000.0,3.17,3.18,3.17,3.18,1684000.0
2009-02-11 11:15:00,3.18,3.2,3.18,3.19,2910000.0,3.18,3.2,3.18,3.19,2910000.0
2009-02-11 11:20:00,3.19,3.2,3.18,3.19,1108000.0,3.19,3.2,3.18,3.19,1108000.0
2009-02-11 11:25:00,3.2,3.21,3.19,3.2,1612000.0,3.2,3.21,3.19,3.2,1612000.0
2009-02-11 11:30:00,3.2,3.22,3.2,3.2,2210000.0,3.2,3.22,3.2,3.2,2210000.0
2009-02-11 11:35:00,3.2,3.21,3.19,3.2,634000.0,3.2,3.21,3.19,3.2,634000.0
2009-02-11 11:40:00,3.19,3.2,3.18,3.2,1700000.0,3.19,3.2,3.18,3.2,1700000.0
2009-02-11 11:45:00,3.2,3.2,3.17,3.18,2148000.0,3.2,3.2,3.17,3.18,2148000.0
2009-02-11 11:50:00,3.18,3.2,3.18,3.2,926000.0,3.18,3.2,3.18,3.2,926000.0
2009-02-11 11:55:00,3.2,3.2,3.2,3.2,1038000.0,3.2,3.2,3.2,3.2,1038000.0
2009-02-11 12:00:00,3.2,3.21,3.2,3.2,748000.0,3.2,3.21,3.2,3.2,748000.0
2009-02-11 12:05:00,3.2,3.21,3.2,3.21,510000.0,3.2,3.21,3.2,3.21,510000.0
2009-02-11 12:10:00,3.21,3.21,3.18,3.19,950000.0,3.21,3.21,3.18,3.19,950000.0
2009-02-11 12:15:00,3.19,3.19,3.17,3.18,1306000.0,3.19,3.19,3.17,3.18,1306000.0
2009-02-11 12:20:00,3.18,3.2,3.18,3.2,722000.0,3.18,3.2,3.18,3.2,722000.0
2009-02-11 12:25:00,3.2,3.2,3.2,3.2,1030000.0,3.2,3.2,3.2,3.2,1030000.0
2009-02-11 12:30:00,3.2,3.2,3.19,3.2,1248000.0,3.2,3.2,3.19,3.2,1248000.0
2009-02-11 12:35:00,3.2,3.21,3.19,3.21,1496000.0,3.2,3.21,3.19,3.21,1496000.0
2009-02-11 12:40:00,3.21,3.21,3.2,3.21,1612000.0,3.21,3.21,3.2,3.21,1612000.0
2009-02-11 12:45:00,3.21,3.21,3.2,3.21,760000.0,3.21,3.21,3.2,3.21,760000.0
2009-02-11 12:50:00,3.21,3.22,3.21,3.21,916000.0,3.21,3.22,3.21,3.21,916000.0
2009-02-11 12:55:00,3.21,3.21,3.19,3.2,2278000.0,3.21,3.21,3.19,3.2,2278000.0
2009-02-11 13:00:00,3.2,3.21,3.19,3.21,1634000.0,3.2,3.21,3.19,3.21,1634000.0
2009-02-11 13:05:00,3.21,3.21,3.18,3.19,1646000.0,3.21,3.21,3.18,3.19,1646000.0
2009-02-11 13:10:00,3.19,3.2,3.19,3.2,1250000.0,3.19,3.2,3.19,3.2,1250000.0
2009-02-11 13:15:00,3.2,3.2,3.19,3.19,1126000.0,3.2,3.2,3.19,3.19,1126000.0
2009-02-11 13:20:00,3.19,3.2,3.19,3.19,1418000.0,3.19,3.2,3.19,3.19,1418000.0
2009-02-11 13:25:00,3.19,3.2,3.19,3.2,1256000.0,3.19,3.2,3.19,3.2,1256000.0
2009-02-11 13:30:00,3.2,3.21,3.2,3.2,1492000.0,3.2,3.21,3.2,3.2,1492000.0
2009-02-11 13:35:00,3.2,3.21,3.2,3.2,1940000.0,3.2,3.21,3.2,3.2,1940000.0
2009-02-11 13:40:00,3.2,3.2,3.18,3.18,2044000.0,3.2,3.2,3.18,3.18,2044000.0
2009-02-11 13:45:00,3.18,3.18,3.16,3.16,3164000.0,3.18,3.18,3.16,3.16,3164000.0
2009-02-11 13:50:00,3.16,3.18,3.16,3.18,1202000.0,3.16,3.18,3.16,3.18,1202000.0
2009-02-11 13:55:00,3.18,3.18,3.18,3.18,1248000.0,3.18,3.18,3.18,3.18,1248000.0
2009-02-11 14:00:00,3.18,3.18,3.17,3.17,1088000.0,3.18,3.18,3.17,3.17,1088000.0
2009-02-11 14:05:00,3.17,3.19,3.17,3.19,1460000.0,3.17,3.19,3.17,3.19,1460000.0
2009-02-11 14:10:00,3.19,3.19,3.17,3.18,1690000.0,3.19,3.19,3.17,3.18,1690000.0
2009-02-11 14:15:00,3.18,3.18,3.16,3.17,1416000.0,3.18,3.18,3.16,3.17,1416000.0
2009-02-11 14:20:00,3.17,3.19,3.17,3.19,1434000.0,3.17,3.19,3.17,3.19,1434000.0
2009-02-11 14:25:00,3.19,3.2,3.19,3.19,2864000.0,3.19,3.2,3.19,3.19,2864000.0
2009-02-11 14:30:00,3.19,3.2,3.19,3.19,1162000.0,3.19,3.2,3.19,3.19,1162000.0
2009-02-11 14:35:00,3.19,3.2,3.19,3.2,1268000.0,3.19,3.2,3.19,3.2,1268000.0
2009-02-11 14:40:00,3.2,3.21,3.2,3.21,1478000.0,3.2,3.21,3.2,3.21,1478000.0
2009-02-11 14:45:00,3.21,3.21,3.19,3.2,1564000.0,3.21,3.21,3.19,3.2,1564000.0
2009-02-11 14:50:00,3.2,3.23,3.19,3.22,3226000.0,3.2,3.23,3.19,3.22,3226000.0
2009-02-11 14:55:00,3.22,3.24,3.22,3.23,3916000.0,3.22,3.24,3.22,3.23,3916000.0
2009-02-11 15:00:00,3.23,3.24,3.21,3.22,3630000.0,3.23,3.24,3.21,3.22,3630000.0
2009-02-11 15:05:00,3.22,3.23,3.22,3.22,2166000.0,3.22,3.23,3.22,3.22,2166000.0
2009-02-11 15:10:00,3.22,3.24,3.22,3.23,1984000.0,3.22,3.24,3.22,3.23,1984000.0
2009-02-11 15:15:00,3.23,3.25,3.23,3.23,2924000.0,3.23,3.25,3.23,3.23,2924000.0
2009-02-11 15:20:00,3.23,3.23,3.22,3.23,2310000.0,3.23,3.23,3.22,3.23,2310000.0
2009-02-11 15:25:00,3.23,3.23,3.21,3.22,2434000.0,3.23,3.23,3.21,3.22,2434000.0
2009-02-11 15:30:00,3.22,3.23,3.21,3.21,3622000.0,3.22,3.23,3.21,3.21,3622000.0
2009-02-11 15:35:00,3.21,3.22,3.21,3.21,1932000.0,3.21,3.22,3.21,3.21,1932000.0
2009-02-11 15:40:00,3.21,3.22,3.21,3.21,2770000.0,3.21,3.22,3.21,3.21,2770000.0
2009-02-11 15:45:00,3.21,3.22,3.2,3.21,2876000.0,3.21,3.22,3.2,3.21,2876000.0
2009-02-11 15:50:00,3.21,3.22,3.21,3.22,3326000.0,3.21,3.22,3.21,3.22,3326000.0
2009-02-11 15:55:00,3.21,3.23,3.21,3.22,4046000.0,3.21,3.23,3.21,3.22,4046000.0
2009-02-12 09:30:00,3.17,3.19,3.16,3.16,4354000.0,3.17,3.19,3.16,3.16,4354000.0
2009-02-12 09:35:00,3.16,3.17,3.15,3.15,3202000.0,3.16,3.17,3.15,3.15,3202000.0
2009-02-12 09:40:00,3.16,3.16,3.14,3.16,2666000.0,3.16,3.16,3.14,3.16,2666000.0
2009-02-12 09:45:00,3.16,3.17,3.16,3.16,1874000.0,3.16,3.17,3.16,3.16,1874000.0
2009-02-12 09:50:00,3.16,3.16,3.14,3.14,3330000.0,3.16,3.16,3.14,3.14,3330000.0
2009-02-12 09:55:00,3.14,3.14,3.13,3.13,1710000.0,3.14,3.14,3.13,3.13,1710000.0
2009-02-12 10:00:00,3.13,3.13,3.11,3.12,2286000.0,3.13,3.13,3.11,3.12,2286000.0
2009-02-12 10:05:00,3.12,3.14,3.12,3.12,2364000.0,3.12,3.14,3.12,3.12,2364000.0
2009-02-12 10:10:00,3.12,3.14,3.12,3.14,2090000.0,3.12,3.14,3.12,3.14,2090000.0
2009-02-12 10:15:00,3.14,3.14,3.12,3.13,1026000.0,3.14,3.14,3.12,3.13,1026000.0
2009-02-12 10:20:00,3.13,3.14,3.12,3.14,1148000.0,3.13,3.14,3.12,3.14,1148000.0
2009-02-12 10:25:00,3.14,3.14,3.13,3.14,2008000.0,3.14,3.14,3.13,3.14,2008000.0
2009-02-12 10:30:00,3.14,3.14,3.12,3.13,2760000.0,3.14,3.14,3.12,3.13,2760000.0
2009-02-12 10:35:00,3.13,3.14,3.13,3.13,652000.0,3.13,3.14,3.13,3.13,652000.0
2009-02-12 10:40:00,3.13,3.14,3.12,3.14,782000.0,3.13,3.14,3.12,3.14,782000.0
2009-02-12 10:45:00,3.14,3.15,3.13,3.15,1532000.0,3.14,3.15,3.13,3.15,1532000.0
2009-02-12 10:50:00,3.15,3.15,3.13,3.15,2344000.0,3.15,3.15,3.13,3.15,2344000.0
2009-02-12 10:55:00,3.15,3.15,3.14,3.14,1742000.0,3.15,3.15,3.14,3.14,1742000.0
2009-02-12 11:00:00,3.14,3.14,3.12,3.14,1546000.0,3.14,3.14,3.12,3.14,1546000.0
2009-02-12 11:05:00,3.13,3.14,3.13,3.14,1084000.0,3.13,3.14,3.13,3.14,1084000.0
2009-02-12 11:10:00,3.14,3.15,3.14,3.14,1078000.0,3.14,3.15,3.14,3.14,1078000.0
2009-02-12 11:15:00,3.14,3.14,3.13,3.14,1322000.0,3.14,3.14,3.13,3.14,1322000.0
2009-02-12 11:20:00,3.14,3.15,3.13,3.14,518000.0,3.14,3.15,3.13,3.14,518000.0
2009-02-12 11:25:00,3.14,3.16,3.14,3.15,812000.0,3.14,3.16,3.14,3.15,812000.0
2009-02-12 11:30:00,3.14,3.16,3.14,3.15,840000.0,3.14,3.16,3.14,3.15,840000.0
2009-02-12 11:35:00,3.15,3.16,3.15,3.15,634000.0,3.15,3.16,3.15,3.15,634000.0
2009-02-12 11:40:00,3.15,3.18,3.15,3.18,1584000.0,3.15,3.18,3.15,3.18,1584000.0
2009-02-12 11:45:00,3.18,3.19,3.17,3.19,1808000.0,3.18,3.19,3.17,3.19,1808000.0
2009-02-12 11:50:00,3.19,3.2,3.18,3.18,1440000.0,3.19,3.2,3.18,3.18,1440000.0
2009-02-12 11:55:00,3.18,3.18,3.17,3.17,924000.0,3.18,3.18,3.17,3.17,924000.0
2009-02-12 12:00:00,3.17,3.19,3.17,3.19,988000.0,3.17,3.19,3.17,3.19,988000.0
2009-02-12 12:05:00,3.19,3.19,3.18,3.18,554000.0,3.19,3.19,3.18,3.18,554000.0
2009-02-12 12:10:00,3.18,3.18,3.17,3.18,394000.0,3.18,3.18,3.17,3.18,394000.0
2009-02-12 12:15:00,3.18,3.19,3.18,3.19,324000.0,3.18,3.19,3.18,3.19,324000.0
2009-02-12 12:20:00,3.19,3.19,3.18,3.19,432000.0,3.19,3.19,3.18,3.19,432000.0
2009-02-12 12:25:00,3.19,3.21,3.19,3.21,1766000.0,3.19,3.21,3.19,3.21,1766000.0
2009-02-12 12:30:00,3.21,3.21,3.2,3.2,510000.0,3.21,3.21,3.2,3.2,510000.0
2009-02-12 12:35:00,3.2,3.2,3.2,3.2,848000.0,3.2,3.2,3.2,3.2,848000.0
2009-02-12 12:40:00,3.2,3.2,3.19,3.19,1096000.0,3.2,3.2,3.19,3.19,1096000.0
2009-02-12 12:45:00,3.19,3.2,3.18,3.19,932000.0,3.19,3.2,3.18,3.19,932000.0
2009-02-12 12:50:00,3.19,3.19,3.18,3.18,1204000.0,3.19,3.19,3.18,3.18,1204000.0
2009-02-12 12:55:00,3.18,3.19,3.18,3.18,688000.0,3.18,3.19,3.18,3.18,688000.0
2009-02-12 13:00:00,3.18,3.18,3.17,3.17,1016000.0,3.18,3.18,3.17,3.17,1016000.0
2009-02-12 13:05:00,3.17,3.18,3.17,3.18,736000.0,3.17,3.18,3.17,3.18,736000.0
2009-02-12 13:10:00,3.18,3.19,3.17,3.18,1438000.0,3.18,3.19,3.17,3.18,1438000.0
2009-02-12 13:15:00,3.18,3.18,3.17,3.17,1220000.0,3.18,3.18,3.17,3.17,1220000.0
2009-02-12 13:20:00,3.17,3.17,3.15,3.15,1648000.0,3.17,3.17,3.15,3.15,1648000.0
2009-02-12 13:25:00,3.15,3.17,3.15,3.16,1074000.0,3.15,3.17,3.15,3.16,1074000.0
2009-02-12 13:30:00,3.16,3.17,3.15,3.16,1872000.0,3.16,3.17,3.15,3.16,1872000.0
2009-02-12 13:35:00,3.16,3.16,3.13,3.14,2044000.0,3.16,3.16,3.13,3.14,2044000.0
2009-02-12 13:40:00,3.14,3.15,3.14,3.14,1130000.0,3.14,3.15,3.14,3.14,1130000.0
2009-02-12 13:45:00,3.14,3.14,3.13,3.14,2662000.0,3.14,3.14,3.13,3.14,2662000.0
2009-02-12 13:50:00,3.14,3.15,3.14,3.15,1632000.0,3.14,3.15,3.14,3.15,1632000.0
2009-02-12 13:55:00,3.15,3.17,3.15,3.16,1898000.0,3.15,3.17,3.15,3.16,1898000.0
2009-02-12 14:00:00,3.16,3.16,3.13,3.14,1268000.0,3.16,3.16,3.13,3.14,1268000.0
2009-02-12 14:05:00,3.14,3.15,3.13,3.14,888000.0,3.14,3.15,3.13,3.14,888000.0
2009-02-12 14:10:00,3.14,3.15,3.14,3.14,538000.0,3.14,3.15,3.14,3.14,538000.0
2009-02-12 14:15:00,3.14,3.15,3.14,3.14,1912000.0,3.14,3.15,3.14,3.14,1912000.0
2009-02-12 14:20:00,3.14,3.14,3.13,3.13,1336000.0,3.14,3.14,3.13,3.13,1336000.0
2009-02-12 14:25:00,3.13,3.13,3.13,3.13,2268000.0,3.13,3.13,3.13,3.13,2268000.0
2009-02-12 14:30:00,3.13,3.13,3.12,3.12,2324000.0,3.13,3.13,3.12,3.12,2324000.0
2009-02-12 14:35:00,3.12,3.13,3.1,3.1,4468000.0,3.12,3.13,3.1,3.1,4468000.0
2009-02-12 14:40:00,3.1,3.11,3.1,3.11,3406000.0,3.1,3.11,3.1,3.11,3406000.0
2009-02-12 14:45:00,3.11,3.11,3.09,3.1,2426000.0,3.11,3.11,3.09,3.1,2426000.0
2009-02-12 14:50:00,3.1,3.1,3.09,3.09,1736000.0,3.1,3.1,3.09,3.09,1736000.0
2009-02-12 14:55:00,3.09,3.11,3.09,3.11,2294000.0,3.09,3.11,3.09,3.11,2294000.0
2009-02-12 15:00:00,3.11,3.11,3.09,3.1,2560000.0,3.11,3.11,3.09,3.1,2560000.0
2009-02-12 15:05:00,3.09,3.11,3.09,3.11,2312000.0,3.09,3.11,3.09,3.11,2312000.0
2009-02-12 15:10:00,3.11,3.13,3.11,3.12,3366000.0,3.11,3.13,3.11,3.12,3366000.0
2009-02-12 15:15:00,3.12,3.14,3.12,3.14,2970000.0,3.12,3.14,3.12,3.14,2970000.0
2009-02-12 15:20:00,3.13,3.16,3.12,3.15,3634000.0,3.13,3.16,3.12,3.15,3634000.0
2009-02-12 15:25:00,3.15,3.17,3.15,3.17,3718000.0,3.15,3.17,3.15,3.17,3718000.0
2009-02-12 15:30:00,3.17,3.18,3.15,3.16,2836000.0,3.17,3.18,3.15,3.16,2836000.0
2009-02-12 15:35:00,3.16,3.18,3.15,3.16,5818000.0,3.16,3.18,3.15,3.16,5818000.0
2009-02-12 15:40:00,3.16,3.21,3.16,3.19,6746000.0,3.16,3.21,3.16,3.19,6746000.0
2009-02-12 15:45:00,3.19,3.2,3.17,3.18,4462000.0,3.19,3.2,3.17,3.18,4462000.0
2009-02-12 15:50:00,3.18,3.2,3.17,3.2,4668000.0,3.18,3.2,3.17,3.2,4668000.0
2009-02-12 15:55:00,3.2,3.2,3.18,3.2,6298000.0,3.2,3.2,3.18,3.2,6298000.0
2009-02-13 09:30:00,3.19,3.21,3.18,3.18,3150000.0,3.19,3.21,3.18,3.18,3150000.0
2009-02-13 09:35:00,3.18,3.2,3.16,3.18,1448000.0,3.18,3.2,3.16,3.18,1448000.0
2009-02-13 09:40:00,3.18,3.19,3.18,3.18,920000.0,3.18,3.19,3.18,3.18,920000.0
2009-02-13 09:45:00,3.18,3.18,3.16,3.18,1710000.0,3.18,3.18,3.16,3.18,1710000.0
2009-02-13 09:50:00,3.18,3.18,3.17,3.17,758000.0,3.18,3.18,3.17,3.17,758000.0
2009-02-13 09:55:00,3.17,3.19,3.16,3.19,1888000.0,3.17,3.19,3.16,3.19,1888000.0
2009-02-13 10:00:00,3.19,3.19,3.18,3.19,1156000.0,3.19,3.19,3.18,3.19,1156000.0
2009-02-13 10:05:00,3.19,3.2,3.19,3.2,1954000.0,3.19,3.2,3.19,3.2,1954000.0
2009-02-13 10:10:00,3.2,3.22,3.2,3.21,3164000.0,3.2,3.22,3.2,3.21,3164000.0
2009-02-13 10:15:00,3.21,3.21,3.19,3.19,1318000.0,3.21,3.21,3.19,3.19,1318000.0
2009-02-13 10:20:00,3.19,3.21,3.19,3.21,1120000.0,3.19,3.21,3.19,3.21,1120000.0
2009-02-13 10:25:00,3.21,3.22,3.21,3.22,1072000.0,3.21,3.22,3.21,3.22,1072000.0
2009-02-13 10:30:00,3.22,3.23,3.22,3.23,2346000.0,3.22,3.23,3.22,3.23,2346000.0
2009-02-13 10:35:00,3.23,3.23,3.22,3.22,1420000.0,3.23,3.23,3.22,3.22,1420000.0
2009-02-13 10:40:00,3.22,3.22,3.21,3.21,788000.0,3.22,3.22,3.21,3.21,788000.0
2009-02-13 10:45:00,3.21,3.22,3.21,3.21,1104000.0,3.21,3.22,3.21,3.21,1104000.0
2009-02-13 10:50:00,3.21,3.22,3.21,3.21,1054000.0,3.21,3.22,3.21,3.21,1054000.0
2009-02-13 10:55:00,3.21,3.23,3.21,3.22,898000.0,3.21,3.23,3.21,3.22,898000.0
2009-02-13 11:00:00,3.22,3.22,3.2,3.21,958000.0,3.22,3.22,3.2,3.21,958000.0
2009-02-13 11:05:00,3.21,3.21,3.21,3.21,404000.0,3.21,3.21,3.21,3.21,404000.0
2009-02-13 11:10:00,3.21,3.22,3.21,3.21,676000.0,3.21,3.22,3.21,3.21,676000.0
2009-02-13 11:15:00,3.21,3.21,3.21,3.21,344000.0,3.21,3.21,3.21,3.21,344000.0
2009-02-13 11:20:00,3.21,3.21,3.19,3.19,1088000.0,3.21,3.21,3.19,3.19,1088000.0
2009-02-13 11:25:00,3.19,3.2,3.19,3.19,720000.0,3.19,3.2,3.19,3.19,720000.0
2009-02-13 11:30:00,3.19,3.2,3.19,3.2,1534000.0,3.19,3.2,3.19,3.2,1534000.0
2009-02-13 11:35:00,3.2,3.21,3.2,3.2,862000.0,3.2,3.21,3.2,3.2,862000.0
2009-02-13 11:40:00,3.2,3.2,3.19,3.19,890000.0,3.2,3.2,3.19,3.19,890000.0
2009-02-13 11:45:00,3.19,3.19,3.18,3.19,482000.0,3.19,3.19,3.18,3.19,482000.0
2009-02-13 11:50:00,3.19,3.19,3.18,3.19,414000.0,3.19,3.19,3.18,3.19,414000.0
2009-02-13 11:55:00,3.19,3.19,3.18,3.18,732000.0,3.19,3.19,3.18,3.18,732000.0
2009-02-13 12:00:00,3.18,3.19,3.18,3.18,362000.0,3.18,3.19,3.18,3.18,362000.0
2009-02-13 12:05:00,3.18,3.19,3.18,3.18,516000.0,3.18,3.19,3.18,3.18,516000.0
2009-02-13 12:10:00,3.18,3.19,3.18,3.18,608000.0,3.18,3.19,3.18,3.18,608000.0
2009-02-13 12:15:00,3.18,3.18,3.17,3.18,616000.0,3.18,3.18,3.17,3.18,616000.0
2009-02-13 12:20:00,3.18,3.19,3.18,3.18,1524000.0,3.18,3.19,3.18,3.18,1524000.0
2009-02-13 12:25:00,3.18,3.18,3.18,3.18,464000.0,3.18,3.18,3.18,3.18,464000.0
2009-02-13 12:30:00,3.18,3.19,3.18,3.18,1062000.0,3.18,3.19,3.18,3.18,1062000.0
2009-02-13 12:35:00,3.18,3.18,3.17,3.17,686000.0,3.18,3.18,3.17,3.17,686000.0
2009-02-13 12:40:00,3.17,3.17,3.15,3.15,1372000.0,3.17,3.17,3.15,3.15,1372000.0
2009-02-13 12:45:00,3.15,3.16,3.15,3.16,856000.0,3.15,3.16,3.15,3.16,856000.0
2009-02-13 12:50:00,3.16,3.16,3.14,3.15,592000.0,3.16,3.16,3.14,3.15,592000.0
2009-02-13 12:55:00,3.15,3.16,3.14,3.16,708000.0,3.15,3.16,3.14,3.16,708000.0
2009-02-13 13:00:00,3.15,3.16,3.15,3.16,416000.0,3.15,3.16,3.15,3.16,416000.0
2009-02-13 13:05:00,3.16,3.17,3.16,3.17,654000.0,3.16,3.17,3.16,3.17,654000.0
2009-02-13 13:10:00,3.17,3.17,3.16,3.16,646000.0,3.17,3.17,3.16,3.16,646000.0
2009-02-13 13:15:00,3.16,3.17,3.15,3.17,740000.0,3.16,3.17,3.15,3.17,740000.0
2009-02-13 13:20:00,3.17,3.17,3.17,3.17,404000.0,3.17,3.17,3.17,3.17,404000.0
2009-02-13 13:25:00,3.17,3.18,3.17,3.18,542000.0,3.17,3.18,3.17,3.18,542000.0
2009-02-13 13:30:00,3.18,3.18,3.17,3.18,646000.0,3.18,3.18,3.17,3.18,646000.0
2009-02-13 13:35:00,3.18,3.19,3.18,3.18,666000.0,3.18,3.19,3.18,3.18,666000.0
2009-02-13 13:40:00,3.18,3.19,3.18,3.19,650000.0,3.18,3.19,3.18,3.19,650000.0
2009-02-13 13:45:00,3.19,3.2,3.19,3.19,982000.0,3.19,3.2,3.19,3.19,982000.0
2009-02-13 13:50:00,3.2,3.2,3.19,3.2,848000.0,3.2,3.2,3.19,3.2,848000.0
2009-02-13 13:55:00,3.2,3.2,3.19,3.19,1292000.0,3.2,3.2,3.19,3.19,1292000.0
2009-02-13 14:00:00,3.19,3.21,3.19,3.2,1390000.0,3.19,3.21,3.19,3.2,1390000.0
2009-02-13 14:05:00,3.2,3.2,3.19,3.19,714000.0,3.2,3.2,3.19,3.19,714000.0
2009-02-13 14:10:00,3.19,3.2,3.19,3.2,366000.0,3.19,3.2,3.19,3.2,366000.0
2009-02-13 14:15:00,3.2,3.2,3.18,3.2,724000.0,3.2,3.2,3.18,3.2,724000.0
2009-02-13 14:20:00,3.2,3.2,3.19,3.19,662000.0,3.2,3.2,3.19,3.19,662000.0
2009-02-13 14:25:00,3.19,3.2,3.19,3.19,496000.0,3.19,3.2,3.19,3.19,496000.0
2009-02-13 14:30:00,3.19,3.2,3.18,3.2,866000.0,3.19,3.2,3.18,3.2,866000.0
2009-02-13 14:35:00,3.19,3.2,3.19,3.2,876000.0,3.19,3.2,3.19,3.2,876000.0
2009-02-13 14:40:00,3.2,3.21,3.2,3.2,478000.0,3.2,3.21,3.2,3.2,478000.0
2009-02-13 14:45:00,3.2,3.2,3.19,3.2,326000.0,3.2,3.2,3.19,3.2,326000.0
2009-02-13 14:50:00,3.2,3.21,3.19,3.21,714000.0,3.2,3.21,3.19,3.21,714000.0
2009-02-13 14:55:00,3.21,3.21,3.19,3.19,1030000.0,3.21,3.21,3.19,3.19,1030000.0
2009-02-13 15:00:00,3.19,3.2,3.19,3.19,1072000.0,3.19,3.2,3.19,3.19,1072000.0
2009-02-13 15:05:00,3.19,3.19,3.17,3.18,1338000.0,3.19,3.19,3.17,3.18,1338000.0
2009-02-13 15:10:00,3.18,3.18,3.16,3.17,916000.0,3.18,3.18,3.16,3.17,916000.0
2009-02-13 15:15:00,3.17,3.17,3.16,3.17,840000.0,3.17,3.17,3.16,3.17,840000.0
2009-02-13 15:20:00,3.17,3.18,3.17,3.17,764000.0,3.17,3.18,3.17,3.17,764000.0
2009-02-13 15:25:00,3.17,3.19,3.17,3.18,1244000.0,3.17,3.19,3.17,3.18,1244000.0
2009-02-13 15:30:00,3.18,3.2,3.18,3.19,1020000.0,3.18,3.2,3.18,3.19,1020000.0
2009-02-13 15:35:00,3.19,3.19,3.17,3.18,1010000.0,3.19,3.19,3.17,3.18,1010000.0
2009-02-13 15:40:00,3.18,3.19,3.18,3.19,998000.0,3.18,3.19,3.18,3.19,998000.0
2009-02-13 15:45:00,3.19,3.19,3.17,3.18,1176000.0,3.19,3.19,3.17,3.18,1176000.0
2009-02-13 15:50:00,3.18,3.19,3.18,3.18,1338000.0,3.18,3.19,3.18,3.18,1338000.0
2009-02-13 15:55:00,3.18,3.18,3.16,3.16,3002000.0,3.18,3.18,3.16,3.16,3002000.0
2009-02-17 09:30:00,3.08,3.11,3.06,3.08,7478000.0,3.08,3.11,3.06,3.08,7478000.0
2009-02-17 09:35:00,3.08,3.1,3.08,3.09,3364000.0,3.08,3.1,3.08,3.09,3364000.0
2009-02-17 09:40:00,3.09,3.12,3.09,3.12,3950000.0,3.09,3.12,3.09,3.12,3950000.0
2009-02-17 09:45:00,3.12,3.12,3.06,3.06,4610000.0,3.12,3.12,3.06,3.06,4610000.0
2009-02-17 09:50:00,3.06,3.09,3.06,3.09,3922000.0,3.06,3.09,3.06,3.09,3922000.0
2009-02-17 09:55:00,3.08,3.1,3.07,3.09,2296000.0,3.08,3.1,3.07,3.09,2296000.0
2009-02-17 10:00:00,3.09,3.1,3.06,3.07,3206000.0,3.09,3.1,3.06,3.07,3206000.0
2009-02-17 10:05:00,3.07,3.09,3.07,3.08,2342000.0,3.07,3.09,3.07,3.08,2342000.0
2009-02-17 10:10:00,3.08,3.09,3.07,3.09,1600000.0,3.08,3.09,3.07,3.09,1600000.0
2009-02-17 10:15:00,3.09,3.09,3.06,3.07,1474000.0,3.09,3.09,3.06,3.07,1474000.0
2009-02-17 10:20:00,3.07,3.08,3.07,3.08,1630000.0,3.07,3.08,3.07,3.08,1630000.0
2009-02-17 10:25:00,3.08,3.08,3.07,3.08,754000.0,3.08,3.08,3.07,3.08,754000.0
2009-02-17 10:30:00,3.08,3.09,3.08,3.09,1272000.0,3.08,3.09,3.08,3.09,1272000.0
2009-02-17 10:35:00,3.09,3.09,3.08,3.09,1216000.0,3.09,3.09,3.08,3.09,1216000.0
2009-02-17 10:40:00,3.09,3.09,3.07,3.08,1196000.0,3.09,3.09,3.07,3.08,1196000.0
2009-02-17 10:45:00,3.08,3.1,3.08,3.09,1236000.0,3.08,3.1,3.08,3.09,1236000.0
2009-02-17 10:50:00,3.09,3.1,3.09,3.1,1896000.0,3.09,3.1,3.09,3.1,1896000.0
2009-02-17 10:55:00,3.1,3.1,3.09,3.1,928000.0,3.1,3.1,3.09,3.1,928000.0
2009-02-17 11:00:00,3.1,3.1,3.09,3.1,1054000.0,3.1,3.1,3.09,3.1,1054000.0
2009-02-17 11:05:00,3.1,3.1,3.09,3.09,894000.0,3.1,3.1,3.09,3.09,894000.0
2009-02-17 11:10:00,3.09,3.1,3.09,3.09,486000.0,3.09,3.1,3.09,3.09,486000.0
2009-02-17 11:15:00,3.09,3.09,3.09,3.09,598000.0,3.09,3.09,3.09,3.09,598000.0
2009-02-17 11:20:00,3.09,3.1,3.08,3.09,732000.0,3.09,3.1,3.08,3.09,732000.0
2009-02-17 11:25:00,3.09,3.1,3.09,3.1,1118000.0,3.09,3.1,3.09,3.1,1118000.0
2009-02-17 11:30:00,3.1,3.1,3.09,3.09,1334000.0,3.1,3.1,3.09,3.09,1334000.0
2009-02-17 11:35:00,3.09,3.09,3.08,3.09,920000.0,3.09,3.09,3.08,3.09,920000.0
2009-02-17 11:40:00,3.09,3.09,3.08,3.09,690000.0,3.09,3.09,3.08,3.09,690000.0
2009-02-17 11:45:00,3.09,3.09,3.08,3.09,686000.0,3.09,3.09,3.08,3.09,686000.0
2009-02-17 11:50:00,3.09,3.09,3.08,3.09,1060000.0,3.09,3.09,3.08,3.09,1060000.0
2009-02-17 11:55:00,3.09,3.09,3.08,3.09,1056000.0,3.09,3.09,3.08,3.09,1056000.0
2009-02-17 12:00:00,3.09,3.1,3.09,3.09,1280000.0,3.09,3.1,3.09,3.09,1280000.0
2009-02-17 12:05:00,3.09,3.1,3.09,3.09,616000.0,3.09,3.1,3.09,3.09,616000.0
2009-02-17 12:10:00,3.09,3.09,3.09,3.09,1522000.0,3.09,3.09,3.09,3.09,1522000.0
2009-02-17 12:15:00,3.1,3.1,3.09,3.1,1350000.0,3.1,3.1,3.09,3.1,1350000.0
2009-02-17 12:20:00,3.1,3.1,3.09,3.09,808000.0,3.1,3.1,3.09,3.09,808000.0
2009-02-17 12:25:00,3.09,3.09,3.08,3.09,656000.0,3.09,3.09,3.08,3.09,656000.0
2009-02-17 12:30:00,3.09,3.1,3.09,3.09,1896000.0,3.09,3.1,3.09,3.09,1896000.0
2009-02-17 12:35:00,3.09,3.09,3.08,3.09,688000.0,3.09,3.09,3.08,3.09,688000.0
2009-02-17 12:40:00,3.09,3.09,3.08,3.09,510000.0,3.09,3.09,3.08,3.09,510000.0
2009-02-17 12:45:00,3.09,3.09,3.08,3.08,894000.0,3.09,3.09,3.08,3.08,894000.0
2009-02-17 12:50:00,3.08,3.09,3.08,3.08,490000.0,3.08,3.09,3.08,3.08,490000.0
2009-02-17 12:55:00,3.09,3.09,3.08,3.08,376000.0,3.09,3.09,3.08,3.08,376000.0
2009-02-17 13:00:00,3.08,3.09,3.08,3.08,854000.0,3.08,3.09,3.08,3.08,854000.0
2009-02-17 13:05:00,3.08,3.08,3.08,3.08,638000.0,3.08,3.08,3.08,3.08,638000.0
2009-02-17 13:10:00,3.08,3.09,3.08,3.08,652000.0,3.08,3.09,3.08,3.08,652000.0
2009-02-17 13:15:00,3.08,3.09,3.08,3.08,688000.0,3.08,3.09,3.08,3.08,688000.0
2009-02-17 13:20:00,3.08,3.08,3.07,3.07,1392000.0,3.08,3.08,3.07,3.07,1392000.0
2009-02-17 13:25:00,3.07,3.08,3.07,3.08,854000.0,3.07,3.08,3.07,3.08,854000.0
2009-02-17 13:30:00,3.08,3.08,3.07,3.08,998000.0,3.08,3.08,3.07,3.08,998000.0
2009-02-17 13:35:00,3.08,3.09,3.08,3.08,980000.0,3.08,3.09,3.08,3.08,980000.0
2009-02-17 13:40:00,3.08,3.09,3.08,3.09,1048000.0,3.08,3.09,3.08,3.09,1048000.0
2009-02-17 13:45:00,3.09,3.09,3.08,3.08,2786000.0,3.09,3.09,3.08,3.08,2786000.0
2009-02-17 13:50:00,3.09,3.09,3.07,3.08,756000.0,3.09,3.09,3.07,3.08,756000.0
2009-02-17 13:55:00,3.08,3.08,3.07,3.08,976000.0,3.08,3.08,3.07,3.08,976000.0
2009-02-17 14:00:00,3.08,3.08,3.07,3.08,1256000.0,3.08,3.08,3.07,3.08,1256000.0
2009-02-17 14:05:00,3.08,3.1,3.08,3.09,1660000.0,3.08,3.1,3.08,3.09,1660000.0
2009-02-17 14:10:00,3.09,3.1,3.09,3.1,1212000.0,3.09,3.1,3.09,3.1,1212000.0
2009-02-17 14:15:00,3.1,3.1,3.1,3.1,1832000.0,3.1,3.1,3.1,3.1,1832000.0
2009-02-17 14:20:00,3.1,3.1,3.09,3.1,1758000.0,3.1,3.1,3.09,3.1,1758000.0
2009-02-17 14:25:00,3.1,3.1,3.09,3.09,1314000.0,3.1,3.1,3.09,3.09,1314000.0
2009-02-17 14:30:00,3.09,3.11,3.09,3.1,2148000.0,3.09,3.11,3.09,3.1,2148000.0
2009-02-17 14:35:00,3.1,3.11,3.1,3.11,2668000.0,3.1,3.11,3.1,3.11,2668000.0
2009-02-17 14:40:00,3.11,3.12,3.1,3.12,1948000.0,3.11,3.12,3.1,3.12,1948000.0
2009-02-17 14:45:00,3.12,3.12,3.1,3.1,2668000.0,3.12,3.12,3.1,3.1,2668000.0
2009-02-17 14:50:00,3.1,3.11,3.1,3.1,2196000.0,3.1,3.11,3.1,3.1,2196000.0
2009-02-17 14:55:00,3.1,3.11,3.09,3.1,1758000.0,3.1,3.11,3.09,3.1,1758000.0
2009-02-17 15:00:00,3.1,3.1,3.09,3.1,2094000.0,3.1,3.1,3.09,3.1,2094000.0
2009-02-17 15:05:00,3.1,3.11,3.09,3.1,1518000.0,3.1,3.11,3.09,3.1,1518000.0
2009-02-17 15:10:00,3.1,3.11,3.09,3.09,1682000.0,3.1,3.11,3.09,3.09,1682000.0
2009-02-17 15:15:00,3.09,3.1,3.09,3.09,1964000.0,3.09,3.1,3.09,3.09,1964000.0
2009-02-17 15:20:00,3.09,3.1,3.08,3.09,1598000.0,3.09,3.1,3.08,3.09,1598000.0
2009-02-17 15:25:00,3.09,3.09,3.08,3.09,2030000.0,3.09,3.09,3.08,3.09,2030000.0
2009-02-17 15:30:00,3.09,3.13,3.09,3.12,3800000.0,3.09,3.13,3.09,3.12,3800000.0
2009-02-17 15:35:00,3.12,3.13,3.11,3.12,4620000.0,3.12,3.13,3.11,3.12,4620000.0
2009-02-17 15:40:00,3.12,3.12,3.1,3.11,3588000.0,3.12,3.12,3.1,3.11,3588000.0
2009-02-17 15:45:00,3.11,3.12,3.1,3.1,2658000.0,3.11,3.12,3.1,3.1,2658000.0
2009-02-17 15:50:00,3.1,3.1,3.09,3.09,3140000.0,3.1,3.1,3.09,3.09,3140000.0
2009-02-17 15:55:00,3.09,3.1,3.08,3.08,4398000.0,3.09,3.1,3.08,3.08,4398000.0
2009-02-18 09:30:00,3.11,3.12,3.1,3.1,2800000.0,3.11,3.12,3.1,3.1,2800000.0
2009-02-18 09:35:00,3.1,3.1,3.08,3.09,4508000.0,3.1,3.1,3.08,3.09,4508000.0
2009-02-18 09:40:00,3.08,3.1,3.07,3.1,3516000.0,3.08,3.1,3.07,3.1,3516000.0
2009-02-18 09:45:00,3.1,3.1,3.09,3.09,2832000.0,3.1,3.1,3.09,3.09,2832000.0
2009-02-18 09:50:00,3.09,3.09,3.08,3.08,1924000.0,3.09,3.09,3.08,3.08,1924000.0
2009-02-18 09:55:00,3.08,3.1,3.07,3.08,1890000.0,3.08,3.1,3.07,3.08,1890000.0
2009-02-18 10:00:00,3.08,3.09,3.06,3.07,2754000.0,3.08,3.09,3.06,3.07,2754000.0
2009-02-18 10:05:00,3.07,3.07,3.03,3.03,4714000.0,3.07,3.07,3.03,3.03,4714000.0
2009-02-18 10:10:00,3.03,3.05,3.03,3.04,3982000.0,3.03,3.05,3.03,3.04,3982000.0
2009-02-18 10:15:00,3.04,3.06,3.03,3.05,2592000.0,3.04,3.06,3.03,3.05,2592000.0
2009-02-18 10:20:00,3.05,3.08,3.05,3.08,1626000.0,3.05,3.08,3.05,3.08,1626000.0
2009-02-18 10:25:00,3.07,3.08,3.07,3.08,1456000.0,3.07,3.08,3.07,3.08,1456000.0
2009-02-18 10:30:00,3.08,3.1,3.07,3.09,2276000.0,3.08,3.1,3.07,3.09,2276000.0
2009-02-18 10:35:00,3.09,3.1,3.08,3.08,2568000.0,3.09,3.1,3.08,3.08,2568000.0
2009-02-18 10:40:00,3.08,3.09,3.07,3.08,2646000.0,3.08,3.09,3.07,3.08,2646000.0
2009-02-18 10:45:00,3.08,3.1,3.07,3.08,1688000.0,3.08,3.1,3.07,3.08,1688000.0
2009-02-18 10:50:00,3.08,3.09,3.08,3.08,1212000.0,3.08,3.09,3.08,3.08,1212000.0
2009-02-18 10:55:00,3.08,3.09,3.08,3.08,1092000.0,3.08,3.09,3.08,3.08,1092000.0
2009-02-18 11:00:00,3.08,3.08,3.07,3.07,956000.0,3.08,3.08,3.07,3.07,956000.0
2009-02-18 11:05:00,3.07,3.09,3.07,3.08,1272000.0,3.07,3.09,3.07,3.08,1272000.0
2009-02-18 11:10:00,3.08,3.09,3.08,3.09,1778000.0,3.08,3.09,3.08,3.09,1778000.0
2009-02-18 11:15:00,3.09,3.1,3.09,3.09,1584000.0,3.09,3.1,3.09,3.09,1584000.0
2009-02-18 11:20:00,3.09,3.14,3.09,3.13,3962000.0,3.09,3.14,3.09,3.13,3962000.0
2009-02-18 11:25:00,3.13,3.14,3.12,3.12,2124000.0,3.13,3.14,3.12,3.12,2124000.0
2009-02-18 11:30:00,3.12,3.13,3.12,3.12,1344000.0,3.12,3.13,3.12,3.12,1344000.0
2009-02-18 11:35:00,3.12,3.13,3.11,3.12,1622000.0,3.12,3.13,3.11,3.12,1622000.0
2009-02-18 11:40:00,3.11,3.14,3.11,3.13,2162000.0,3.11,3.14,3.11,3.13,2162000.0
2009-02-18 11:45:00,3.13,3.13,3.1,3.1,1928000.0,3.13,3.13,3.1,3.1,1928000.0
2009-02-18 11:50:00,3.1,3.11,3.1,3.1,2058000.0,3.1,3.11,3.1,3.1,2058000.0
2009-02-18 11:55:00,3.1,3.11,3.1,3.11,682000.0,3.1,3.11,3.1,3.11,682000.0
2009-02-18 12:00:00,3.11,3.12,3.11,3.12,750000.0,3.11,3.12,3.11,3.12,750000.0
2009-02-18 12:05:00,3.12,3.13,3.11,3.13,804000.0,3.12,3.13,3.11,3.13,804000.0
2009-02-18 12:10:00,3.13,3.14,3.12,3.12,890000.0,3.13,3.14,3.12,3.12,890000.0
2009-02-18 12:15:00,3.12,3.12,3.11,3.11,1136000.0,3.12,3.12,3.11,3.11,1136000.0
2009-02-18 12:20:00,3.11,3.11,3.1,3.11,478000.0,3.11,3.11,3.1,3.11,478000.0
2009-02-18 12:25:00,3.11,3.11,3.1,3.1,836000.0,3.11,3.11,3.1,3.1,836000.0
2009-02-18 12:30:00,3.1,3.11,3.1,3.1,684000.0,3.1,3.11,3.1,3.1,684000.0
2009-02-18 12:35:00,3.1,3.1,3.1,3.1,684000.0,3.1,3.1,3.1,3.1,684000.0
2009-02-18 12:40:00,3.1,3.11,3.1,3.11,482000.0,3.1,3.11,3.1,3.11,482000.0
2009-02-18 12:45:00,3.11,3.11,3.1,3.1,422000.0,3.11,3.11,3.1,3.1,422000.0
2009-02-18 12:50:00,3.1,3.11,3.09,3.11,1042000.0,3.1,3.11,3.09,3.11,1042000.0
2009-02-18 12:55:00,3.11,3.12,3.1,3.11,700000.0,3.11,3.12,3.1,3.11,700000.0
2009-02-18 13:00:00,3.11,3.11,3.09,3.09,1352000.0,3.11,3.11,3.09,3.09,1352000.0
2009-02-18 13:05:00,3.09,3.1,3.09,3.09,1102000.0,3.09,3.1,3.09,3.09,1102000.0
2009-02-18 13:10:00,3.09,3.1,3.09,3.1,630000.0,3.09,3.1,3.09,3.1,630000.0
2009-02-18 13:15:00,3.1,3.1,3.08,3.08,776000.0,3.1,3.1,3.08,3.08,776000.0
2009-02-18 13:20:00,3.08,3.09,3.08,3.09,914000.0,3.08,3.09,3.08,3.09,914000.0
2009-02-18 13:25:00,3.09,3.1,3.09,3.1,742000.0,3.09,3.1,3.09,3.1,742000.0
2009-02-18 13:30:00,3.1,3.1,3.09,3.1,422000.0,3.1,3.1,3.09,3.1,422000.0
2009-02-18 13:35:00,3.1,3.1,3.08,3.08,982000.0,3.1,3.1,3.08,3.08,982000.0
2009-02-18 13:40:00,3.08,3.08,3.08,3.08,1198000.0,3.08,3.08,3.08,3.08,1198000.0
2009-02-18 13:45:00,3.08,3.09,3.08,3.08,1262000.0,3.08,3.09,3.08,3.08,1262000.0
2009-02-18 13:50:00,3.08,3.08,3.08,3.08,1528000.0,3.08,3.08,3.08,3.08,1528000.0
2009-02-18 13:55:00,3.08,3.09,3.08,3.08,1042000.0,3.08,3.09,3.08,3.08,1042000.0
2009-02-18 14:00:00,3.08,3.1,3.08,3.09,1286000.0,3.08,3.1,3.08,3.09,1286000.0
2009-02-18 14:05:00,3.09,3.1,3.09,3.1,1068000.0,3.09,3.1,3.09,3.1,1068000.0
2009-02-18 14:10:00,3.1,3.1,3.08,3.08,2310000.0,3.1,3.1,3.08,3.08,2310000.0
2009-02-18 14:15:00,3.08,3.09,3.07,3.08,1748000.0,3.08,3.09,3.07,3.08,1748000.0
2009-02-18 14:20:00,3.08,3.1,3.08,3.1,746000.0,3.08,3.1,3.08,3.1,746000.0
2009-02-18 14:25:00,3.1,3.1,3.08,3.09,1112000.0,3.1,3.1,3.08,3.09,1112000.0
2009-02-18 14:30:00,3.1,3.1,3.09,3.1,1052000.0,3.1,3.1,3.09,3.1,1052000.0
2009-02-18 14:35:00,3.1,3.1,3.08,3.09,632000.0,3.1,3.1,3.08,3.09,632000.0
2009-02-18 14:40:00,3.09,3.09,3.08,3.09,1228000.0,3.09,3.09,3.08,3.09,1228000.0
2009-02-18 14:45:00,3.09,3.09,3.08,3.08,516000.0,3.09,3.09,3.08,3.08,516000.0
2009-02-18 14:50:00,3.08,3.09,3.08,3.09,698000.0,3.08,3.09,3.08,3.09,698000.0
2009-02-18 14:55:00,3.09,3.11,3.08,3.11,2998000.0,3.09,3.11,3.08,3.11,2998000.0
2009-02-18 15:00:00,3.11,3.12,3.1,3.11,2884000.0,3.11,3.12,3.1,3.11,2884000.0
2009-02-18 15:05:00,3.11,3.11,3.09,3.09,1996000.0,3.11,3.11,3.09,3.09,1996000.0
2009-02-18 15:10:00,3.09,3.11,3.09,3.11,1830000.0,3.09,3.11,3.09,3.11,1830000.0
2009-02-18 15:15:00,3.11,3.11,3.1,3.1,790000.0,3.11,3.11,3.1,3.1,790000.0
2009-02-18 15:20:00,3.11,3.11,3.1,3.11,2308000.0,3.11,3.11,3.1,3.11,2308000.0
2009-02-18 15:25:00,3.11,3.11,3.09,3.1,1624000.0,3.11,3.11,3.09,3.1,1624000.0
2009-02-18 15:30:00,3.1,3.11,3.1,3.1,2742000.0,3.1,3.11,3.1,3.1,2742000.0
2009-02-18 15:35:00,3.1,3.11,3.1,3.11,1746000.0,3.1,3.11,3.1,3.11,1746000.0
2009-02-18 15:40:00,3.11,3.12,3.1,3.12,3896000.0,3.11,3.12,3.1,3.12,3896000.0
2009-02-18 15:45:00,3.12,3.12,3.11,3.11,2986000.0,3.12,3.12,3.11,3.11,2986000.0
2009-02-18 15:50:00,3.11,3.13,3.11,3.12,5752000.0,3.11,3.13,3.11,3.12,5752000.0
2009-02-18 15:55:00,3.12,3.12,3.11,3.12,4758000.0,3.12,3.12,3.11,3.12,4758000.0
2009-02-19 09:30:00,3.14,3.17,3.14,3.17,4322000.0,3.14,3.17,3.14,3.17,4322000.0
2009-02-19 09:35:00,3.16,3.2,3.16,3.2,4754000.0,3.16,3.2,3.16,3.2,4754000.0
2009-02-19 09:40:00,3.2,3.21,3.18,3.2,4252000.0,3.2,3.21,3.18,3.2,4252000.0
2009-02-19 09:45:00,3.2,3.2,3.19,3.19,4620000.0,3.2,3.2,3.19,3.19,4620000.0
2009-02-19 09:50:00,3.19,3.2,3.18,3.18,3376000.0,3.19,3.2,3.18,3.18,3376000.0
2009-02-19 09:55:00,3.18,3.19,3.18,3.19,1250000.0,3.18,3.19,3.18,3.19,1250000.0
2009-02-19 10:00:00,3.19,3.2,3.17,3.19,1770000.0,3.19,3.2,3.17,3.19,1770000.0
2009-02-19 10:05:00,3.19,3.19,3.17,3.18,2138000.0,3.19,3.19,3.17,3.18,2138000.0
2009-02-19 10:10:00,3.18,3.18,3.16,3.16,1774000.0,3.18,3.18,3.16,3.16,1774000.0
2009-02-19 10:15:00,3.16,3.17,3.15,3.15,1232000.0,3.16,3.17,3.15,3.15,1232000.0
2009-02-19 10:20:00,3.15,3.16,3.14,3.15,2720000.0,3.15,3.16,3.14,3.15,2720000.0
2009-02-19 10:25:00,3.15,3.15,3.13,3.14,1954000.0,3.15,3.15,3.13,3.14,1954000.0
2009-02-19 10:30:00,3.14,3.15,3.13,3.13,1560000.0,3.14,3.15,3.13,3.13,1560000.0
2009-02-19 10:35:00,3.13,3.13,3.12,3.12,3208000.0,3.13,3.13,3.12,3.12,3208000.0
2009-02-19 10:40:00,3.12,3.15,3.12,3.15,2120000.0,3.12,3.15,3.12,3.15,2120000.0
2009-02-19 10:45:00,3.15,3.15,3.14,3.15,886000.0,3.15,3.15,3.14,3.15,886000.0
2009-02-19 10:50:00,3.15,3.15,3.13,3.14,950000.0,3.15,3.15,3.13,3.14,950000.0
2009-02-19 10:55:00,3.14,3.14,3.12,3.13,1210000.0,3.14,3.14,3.12,3.13,1210000.0
2009-02-19 11:00:00,3.13,3.14,3.13,3.14,1450000.0,3.13,3.14,3.13,3.14,1450000.0
2009-02-19 11:05:00,3.14,3.16,3.14,3.16,1090000.0,3.14,3.16,3.14,3.16,1090000.0
2009-02-19 11:10:00,3.16,3.16,3.15,3.16,982000.0,3.16,3.16,3.15,3.16,982000.0
2009-02-19 11:15:00,3.16,3.16,3.15,3.15,584000.0,3.16,3.16,3.15,3.15,584000.0
2009-02-19 11:20:00,3.15,3.15,3.14,3.14,1018000.0,3.15,3.15,3.14,3.14,1018000.0
2009-02-19 11:25:00,3.14,3.15,3.14,3.14,478000.0,3.14,3.15,3.14,3.14,478000.0
2009-02-19 11:30:00,3.14,3.14,3.14,3.14,918000.0,3.14,3.14,3.14,3.14,918000.0
2009-02-19 11:35:00,3.14,3.14,3.13,3.13,1030000.0,3.14,3.14,3.13,3.13,1030000.0
2009-02-19 11:40:00,3.13,3.14,3.11,3.12,1550000.0,3.13,3.14,3.11,3.12,1550000.0
2009-02-19 11:45:00,3.12,3.13,3.11,3.12,904000.0,3.12,3.13,3.11,3.12,904000.0
2009-02-19 11:50:00,3.12,3.13,3.12,3.13,840000.0,3.12,3.13,3.12,3.13,840000.0
2009-02-19 11:55:00,3.13,3.13,3.12,3.12,1476000.0,3.13,3.13,3.12,3.12,1476000.0
2009-02-19 12:00:00,3.12,3.12,3.11,3.11,766000.0,3.12,3.12,3.11,3.11,766000.0
2009-02-19 12:05:00,3.11,3.12,3.11,3.12,1282000.0,3.11,3.12,3.11,3.12,1282000.0
2009-02-19 12:10:00,3.12,3.12,3.1,3.1,1572000.0,3.12,3.12,3.1,3.1,1572000.0
2009-02-19 12:15:00,3.1,3.11,3.1,3.11,896000.0,3.1,3.11,3.1,3.11,896000.0
2009-02-19 12:20:00,3.11,3.12,3.11,3.12,982000.0,3.11,3.12,3.11,3.12,982000.0
2009-02-19 12:25:00,3.11,3.12,3.1,3.11,994000.0,3.11,3.12,3.1,3.11,994000.0
2009-02-19 12:30:00,3.11,3.12,3.11,3.12,490000.0,3.11,3.12,3.11,3.12,490000.0
2009-02-19 12:35:00,3.12,3.12,3.11,3.12,488000.0,3.12,3.12,3.11,3.12,488000.0
2009-02-19 12:40:00,3.12,3.12,3.11,3.12,666000.0,3.12,3.12,3.11,3.12,666000.0
2009-02-19 12:45:00,3.12,3.12,3.11,3.12,966000.0,3.12,3.12,3.11,3.12,966000.0
2009-02-19 12:50:00,3.12,3.12,3.12,3.12,590000.0,3.12,3.12,3.12,3.12,590000.0
2009-02-19 12:55:00,3.12,3.12,3.11,3.11,1144000.0,3.12,3.12,3.11,3.11,1144000.0
2009-02-19 13:00:00,3.11,3.12,3.11,3.11,1726000.0,3.11,3.12,3.11,3.11,1726000.0
2009-02-19 13:05:00,3.11,3.14,3.11,3.14,1128000.0,3.11,3.14,3.11,3.14,1128000.0
2009-02-19 13:10:00,3.14,3.14,3.13,3.13,924000.0,3.14,3.14,3.13,3.13,924000.0
2009-02-19 13:15:00,3.13,3.14,3.13,3.14,1062000.0,3.13,3.14,3.13,3.14,1062000.0
2009-02-19 13:20:00,3.14,3.14,3.13,3.14,630000.0,3.14,3.14,3.13,3.14,630000.0
2009-02-19 13:25:00,3.14,3.15,3.14,3.14,1066000.0,3.14,3.15,3.14,3.14,1066000.0
2009-02-19 13:30:00,3.14,3.14,3.13,3.13,654000.0,3.14,3.14,3.13,3.13,654000.0
2009-02-19 13:35:00,3.13,3.13,3.13,3.13,722000.0,3.13,3.13,3.13,3.13,722000.0
2009-02-19 13:40:00,3.13,3.13,3.13,3.13,576000.0,3.13,3.13,3.13,3.13,576000.0
2009-02-19 13:45:00,3.13,3.13,3.12,3.13,1304000.0,3.13,3.13,3.12,3.13,1304000.0
2009-02-19 13:50:00,3.13,3.13,3.12,3.12,532000.0,3.13,3.13,3.12,3.12,532000.0
2009-02-19 13:55:00,3.12,3.13,3.12,3.13,772000.0,3.12,3.13,3.12,3.13,772000.0
2009-02-19 14:00:00,3.13,3.13,3.12,3.12,1288000.0,3.13,3.13,3.12,3.12,1288000.0
2009-02-19 14:05:00,3.12,3.13,3.12,3.12,1942000.0,3.12,3.13,3.12,3.12,1942000.0
2009-02-19 14:10:00,3.13,3.13,3.12,3.12,888000.0,3.13,3.13,3.12,3.12,888000.0
2009-02-19 14:15:00,3.12,3.12,3.1,3.11,1206000.0,3.12,3.12,3.1,3.11,1206000.0
2009-02-19 14:20:00,3.11,3.11,3.1,3.11,920000.0,3.11,3.11,3.1,3.11,920000.0
2009-02-19 14:25:00,3.11,3.12,3.11,3.12,1080000.0,3.11,3.12,3.11,3.12,1080000.0
2009-02-19 14:30:00,3.12,3.12,3.12,3.12,712000.0,3.12,3.12,3.12,3.12,712000.0
2009-02-19 14:35:00,3.12,3.13,3.11,3.12,1612000.0,3.12,3.13,3.11,3.12,1612000.0
2009-02-19 14:40:00,3.12,3.13,3.11,3.11,1660000.0,3.12,3.13,3.11,3.11,1660000.0
2009-02-19 14:45:00,3.11,3.12,3.11,3.11,1454000.0,3.11,3.12,3.11,3.11,1454000.0
2009-02-19 14:50:00,3.11,3.12,3.11,3.12,1508000.0,3.11,3.12,3.11,3.12,1508000.0
2009-02-19 14:55:00,3.12,3.13,3.12,3.12,1278000.0,3.12,3.13,3.12,3.12,1278000.0
2009-02-19 15:00:00,3.12,3.13,3.12,3.13,1488000.0,3.12,3.13,3.12,3.13,1488000.0
2009-02-19 15:05:00,3.13,3.13,3.11,3.12,1536000.0,3.13,3.13,3.11,3.12,1536000.0
2009-02-19 15:10:00,3.12,3.12,3.11,3.11,1836000.0,3.12,3.12,3.11,3.11,1836000.0
2009-02-19 15:15:00,3.11,3.11,3.09,3.1,3618000.0,3.11,3.11,3.09,3.1,3618000.0
2009-02-19 15:20:00,3.1,3.1,3.1,3.1,2014000.0,3.1,3.1,3.1,3.1,2014000.0
2009-02-19 15:25:00,3.1,3.11,3.1,3.11,3134000.0,3.1,3.11,3.1,3.11,3134000.0
2009-02-19 15:30:00,3.11,3.11,3.09,3.09,2172000.0,3.11,3.11,3.09,3.09,2172000.0
2009-02-19 15:35:00,3.08,3.1,3.08,3.09,1928000.0,3.08,3.1,3.08,3.09,1928000.0
2009-02-19 15:40:00,3.09,3.11,3.09,3.11,2510000.0,3.09,3.11,3.09,3.11,2510000.0
2009-02-19 15:45:00,3.11,3.12,3.1,3.11,4278000.0,3.11,3.12,3.1,3.11,4278000.0
2009-02-19 15:50:00,3.11,3.12,3.1,3.1,3826000.0,3.11,3.12,3.1,3.1,3826000.0
2009-02-19 15:55:00,3.1,3.11,3.09,3.1,4722000.0,3.1,3.11,3.09,3.1,4722000.0
2009-02-20 09:30:00,3.05,3.07,3.04,3.06,8058000.0,3.05,3.07,3.04,3.06,8058000.0
2009-02-20 09:35:00,3.06,3.09,3.06,3.07,4168000.0,3.06,3.09,3.06,3.07,4168000.0
2009-02-20 09:40:00,3.07,3.09,3.07,3.08,2716000.0,3.07,3.09,3.07,3.08,2716000.0
2009-02-20 09:45:00,3.08,3.13,3.08,3.12,4574000.0,3.08,3.13,3.08,3.12,4574000.0
2009-02-20 09:50:00,3.12,3.13,3.1,3.1,4214000.0,3.12,3.13,3.1,3.1,4214000.0
2009-02-20 09:55:00,3.1,3.11,3.09,3.09,2238000.0,3.1,3.11,3.09,3.09,2238000.0
2009-02-20 10:00:00,3.09,3.1,3.08,3.08,3020000.0,3.09,3.1,3.08,3.08,3020000.0
2009-02-20 10:05:00,3.08,3.11,3.08,3.1,2018000.0,3.08,3.11,3.08,3.1,2018000.0
2009-02-20 10:10:00,3.1,3.11,3.09,3.1,948000.0,3.1,3.11,3.09,3.1,948000.0
2009-02-20 10:15:00,3.1,3.1,3.09,3.09,1122000.0,3.1,3.1,3.09,3.09,1122000.0
2009-02-20 10:20:00,3.09,3.1,3.08,3.09,1220000.0,3.09,3.1,3.08,3.09,1220000.0
2009-02-20 10:25:00,3.09,3.11,3.08,3.1,1840000.0,3.09,3.11,3.08,3.1,1840000.0
2009-02-20 10:30:00,3.1,3.1,3.09,3.1,726000.0,3.1,3.1,3.09,3.1,726000.0
2009-02-20 10:35:00,3.1,3.12,3.1,3.11,2034000.0,3.1,3.12,3.1,3.11,2034000.0
2009-02-20 10:40:00,3.11,3.12,3.1,3.11,1602000.0,3.11,3.12,3.1,3.11,1602000.0
2009-02-20 10:45:00,3.11,3.11,3.1,3.11,802000.0,3.11,3.11,3.1,3.11,802000.0
2009-02-20 10:50:00,3.11,3.11,3.09,3.1,1306000.0,3.11,3.11,3.09,3.1,1306000.0
2009-02-20 10:55:00,3.1,3.1,3.09,3.1,1230000.0,3.1,3.1,3.09,3.1,1230000.0
2009-02-20 11:00:00,3.1,3.11,3.1,3.11,870000.0,3.1,3.11,3.1,3.11,870000.0
2009-02-20 11:05:00,3.11,3.11,3.09,3.09,988000.0,3.11,3.11,3.09,3.09,988000.0
2009-02-20 11:10:00,3.09,3.1,3.09,3.09,1392000.0,3.09,3.1,3.09,3.09,1392000.0
2009-02-20 11:15:00,3.09,3.09,3.08,3.09,1516000.0,3.09,3.09,3.08,3.09,1516000.0
2009-02-20 11:20:00,3.09,3.1,3.09,3.09,1104000.0,3.09,3.1,3.09,3.09,1104000.0
2009-02-20 11:25:00,3.09,3.1,3.09,3.1,948000.0,3.09,3.1,3.09,3.1,948000.0
2009-02-20 11:30:00,3.1,3.1,3.09,3.09,1250000.0,3.1,3.1,3.09,3.09,1250000.0
2009-02-20 11:35:00,3.09,3.11,3.09,3.11,1246000.0,3.09,3.11,3.09,3.11,1246000.0
2009-02-20 11:40:00,3.11,3.11,3.1,3.11,1030000.0,3.11,3.11,3.1,3.11,1030000.0
2009-02-20 11:45:00,3.11,3.11,3.1,3.11,1418000.0,3.11,3.11,3.1,3.11,1418000.0
2009-02-20 11:50:00,3.11,3.11,3.1,3.11,1170000.0,3.11,3.11,3.1,3.11,1170000.0
2009-02-20 11:55:00,3.11,3.12,3.11,3.12,1696000.0,3.11,3.12,3.11,3.12,1696000.0
2009-02-20 12:00:00,3.12,3.13,3.12,3.13,1652000.0,3.12,3.13,3.12,3.13,1652000.0
2009-02-20 12:05:00,3.13,3.13,3.12,3.13,714000.0,3.13,3.13,3.12,3.13,714000.0
2009-02-20 12:10:00,3.13,3.14,3.12,3.12,1908000.0,3.13,3.14,3.12,3.12,1908000.0
2009-02-20 12:15:00,3.12,3.13,3.12,3.13,914000.0,3.12,3.13,3.12,3.13,914000.0
2009-02-20 12:20:00,3.13,3.13,3.11,3.12,738000.0,3.13,3.13,3.11,3.12,738000.0
2009-02-20 12:25:00,3.12,3.12,3.11,3.12,648000.0,3.12,3.12,3.11,3.12,648000.0
2009-02-20 12:30:00,3.12,3.12,3.11,3.12,868000.0,3.12,3.12,3.11,3.12,868000.0
2009-02-20 12:35:00,3.12,3.12,3.11,3.12,926000.0,3.12,3.12,3.11,3.12,926000.0
2009-02-20 12:40:00,3.12,3.12,3.11,3.12,892000.0,3.12,3.12,3.11,3.12,892000.0
2009-02-20 12:45:00,3.12,3.12,3.1,3.1,1038000.0,3.12,3.12,3.1,3.1,1038000.0
2009-02-20 12:50:00,3.1,3.11,3.1,3.1,1336000.0,3.1,3.11,3.1,3.1,1336000.0
2009-02-20 12:55:00,3.1,3.12,3.1,3.11,1602000.0,3.1,3.12,3.1,3.11,1602000.0
2009-02-20 13:00:00,3.11,3.12,3.11,3.11,1456000.0,3.11,3.12,3.11,3.11,1456000.0
2009-02-20 13:05:00,3.11,3.11,3.11,3.11,1164000.0,3.11,3.11,3.11,3.11,1164000.0
2009-02-20 13:10:00,3.11,3.11,3.1,3.11,1842000.0,3.11,3.11,3.1,3.11,1842000.0
2009-02-20 13:15:00,3.11,3.11,3.09,3.1,2198000.0,3.11,3.11,3.09,3.1,2198000.0
2009-02-20 13:20:00,3.1,3.11,3.1,3.1,2532000.0,3.1,3.11,3.1,3.1,2532000.0
2009-02-20 13:25:00,3.1,3.12,3.1,3.11,1406000.0,3.1,3.12,3.1,3.11,1406000.0
2009-02-20 13:30:00,3.11,3.11,3.1,3.11,1514000.0,3.11,3.11,3.1,3.11,1514000.0
2009-02-20 13:35:00,3.11,3.12,3.1,3.11,1616000.0,3.11,3.12,3.1,3.11,1616000.0
2009-02-20 13:40:00,3.11,3.11,3.1,3.11,1770000.0,3.11,3.11,3.1,3.11,1770000.0
2009-02-20 13:45:00,3.11,3.11,3.11,3.11,1462000.0,3.11,3.11,3.11,3.11,1462000.0
2009-02-20 13:50:00,3.11,3.12,3.11,3.12,1364000.0,3.11,3.12,3.11,3.12,1364000.0
2009-02-20 13:55:00,3.12,3.13,3.11,3.12,2376000.0,3.12,3.13,3.11,3.12,2376000.0
2009-02-20 14:00:00,3.12,3.12,3.11,3.12,1756000.0,3.12,3.12,3.11,3.12,1756000.0
2009-02-20 14:05:00,3.12,3.13,3.12,3.12,1340000.0,3.12,3.13,3.12,3.12,1340000.0
2009-02-20 14:10:00,3.12,3.13,3.12,3.13,1614000.0,3.12,3.13,3.12,3.13,1614000.0
2009-02-20 14:15:00,3.13,3.16,3.12,3.14,4888000.0,3.13,3.16,3.12,3.14,4888000.0
2009-02-20 14:20:00,3.14,3.16,3.14,3.16,3802000.0,3.14,3.16,3.14,3.16,3802000.0
2009-02-20 14:25:00,3.16,3.17,3.15,3.16,5036000.0,3.16,3.17,3.15,3.16,5036000.0
2009-02-20 14:30:00,3.16,3.18,3.16,3.17,3158000.0,3.16,3.18,3.16,3.17,3158000.0
2009-02-20 14:35:00,3.17,3.18,3.15,3.17,2918000.0,3.17,3.18,3.15,3.17,2918000.0
2009-02-20 14:40:00,3.18,3.19,3.17,3.17,3562000.0,3.18,3.19,3.17,3.17,3562000.0
2009-02-20 14:45:00,3.17,3.19,3.16,3.19,2880000.0,3.17,3.19,3.16,3.19,2880000.0
2009-02-20 14:50:00,3.19,3.19,3.18,3.18,3056000.0,3.19,3.19,3.18,3.18,3056000.0
2009-02-20 14:55:00,3.18,3.18,3.17,3.17,2144000.0,3.18,3.18,3.17,3.17,2144000.0
2009-02-20 15:00:00,3.17,3.18,3.16,3.18,3778000.0,3.17,3.18,3.16,3.18,3778000.0
2009-02-20 15:05:00,3.18,3.19,3.17,3.19,3204000.0,3.18,3.19,3.17,3.19,3204000.0
2009-02-20 15:10:00,3.19,3.2,3.18,3.19,3872000.0,3.19,3.2,3.18,3.19,3872000.0
2009-02-20 15:15:00,3.19,3.2,3.19,3.19,2652000.0,3.19,3.2,3.19,3.19,2652000.0
2009-02-20 15:20:00,3.19,3.2,3.19,3.2,3880000.0,3.19,3.2,3.19,3.2,3880000.0
2009-02-20 15:25:00,3.2,3.2,3.18,3.18,3870000.0,3.2,3.2,3.18,3.18,3870000.0
2009-02-20 15:30:00,3.18,3.18,3.17,3.18,2796000.0,3.18,3.18,3.17,3.18,2796000.0
2009-02-20 15:35:00,3.18,3.19,3.17,3.18,3360000.0,3.18,3.19,3.17,3.18,3360000.0
2009-02-20 15:40:00,3.18,3.19,3.17,3.18,4210000.0,3.18,3.19,3.17,3.18,4210000.0
2009-02-20 15:45:00,3.18,3.19,3.17,3.18,5164000.0,3.18,3.19,3.17,3.18,5164000.0
2009-02-20 15:50:00,3.19,3.21,3.18,3.2,5976000.0,3.19,3.21,3.18,3.2,5976000.0
2009-02-20 15:55:00,3.19,3.2,3.19,3.19,7408000.0,3.19,3.2,3.19,3.19,7408000.0
2009-02-23 09:30:00,3.21,3.24,3.2,3.23,5494000.0,3.21,3.24,3.2,3.23,5494000.0
2009-02-23 09:35:00,3.23,3.25,3.22,3.24,3110000.0,3.23,3.25,3.22,3.24,3110000.0
2009-02-23 09:40:00,3.24,3.24,3.21,3.22,2370000.0,3.24,3.24,3.21,3.22,2370000.0
2009-02-23 09:45:00,3.22,3.24,3.2,3.2,2888000.0,3.22,3.24,3.2,3.2,2888000.0
2009-02-23 09:50:00,3.2,3.21,3.19,3.2,3312000.0,3.2,3.21,3.19,3.2,3312000.0
2009-02-23 09:55:00,3.21,3.22,3.2,3.21,2812000.0,3.21,3.22,3.2,3.21,2812000.0
2009-02-23 10:00:00,3.21,3.21,3.19,3.2,2270000.0,3.21,3.21,3.19,3.2,2270000.0
2009-02-23 10:05:00,3.19,3.19,3.18,3.19,2422000.0,3.19,3.19,3.18,3.19,2422000.0
2009-02-23 10:10:00,3.19,3.2,3.17,3.17,1976000.0,3.19,3.2,3.17,3.17,1976000.0
2009-02-23 10:15:00,3.17,3.19,3.17,3.19,2370000.0,3.17,3.19,3.17,3.19,2370000.0
2009-02-23 10:20:00,3.19,3.2,3.18,3.19,2122000.0,3.19,3.2,3.18,3.19,2122000.0
2009-02-23 10:25:00,3.19,3.19,3.18,3.19,1014000.0,3.19,3.19,3.18,3.19,1014000.0
2009-02-23 10:30:00,3.19,3.19,3.18,3.18,1136000.0,3.19,3.19,3.18,3.18,1136000.0
2009-02-23 10:35:00,3.18,3.19,3.16,3.16,2968000.0,3.18,3.19,3.16,3.16,2968000.0
2009-02-23 10:40:00,3.16,3.18,3.16,3.18,1214000.0,3.16,3.18,3.16,3.18,1214000.0
2009-02-23 10:45:00,3.18,3.18,3.16,3.18,1124000.0,3.18,3.18,3.16,3.18,1124000.0
2009-02-23 10:50:00,3.18,3.19,3.16,3.16,2348000.0,3.18,3.19,3.16,3.16,2348000.0
2009-02-23 10:55:00,3.16,3.16,3.14,3.14,2534000.0,3.16,3.16,3.14,3.14,2534000.0
2009-02-23 11:00:00,3.14,3.16,3.14,3.15,1584000.0,3.14,3.16,3.14,3.15,1584000.0
2009-02-23 11:05:00,3.15,3.15,3.14,3.15,1362000.0,3.15,3.15,3.14,3.15,1362000.0
2009-02-23 11:10:00,3.14,3.16,3.14,3.15,1470000.0,3.14,3.16,3.14,3.15,1470000.0
2009-02-23 11:15:00,3.15,3.16,3.13,3.14,1062000.0,3.15,3.16,3.13,3.14,1062000.0
2009-02-23 11:20:00,3.14,3.15,3.13,3.13,772000.0,3.14,3.15,3.13,3.13,772000.0
2009-02-23 11:25:00,3.13,3.14,3.13,3.13,1514000.0,3.13,3.14,3.13,3.13,1514000.0
2009-02-23 11:30:00,3.13,3.13,3.11,3.11,3446000.0,3.13,3.13,3.11,3.11,3446000.0
2009-02-23 11:35:00,3.11,3.13,3.11,3.12,986000.0,3.11,3.13,3.11,3.12,986000.0
2009-02-23 11:40:00,3.12,3.12,3.11,3.11,670000.0,3.12,3.12,3.11,3.11,670000.0
2009-02-23 11:45:00,3.11,3.12,3.11,3.11,1222000.0,3.11,3.12,3.11,3.11,1222000.0
2009-02-23 11:50:00,3.11,3.12,3.11,3.12,724000.0,3.11,3.12,3.11,3.12,724000.0
2009-02-23 11:55:00,3.12,3.12,3.11,3.12,1018000.0,3.12,3.12,3.11,3.12,1018000.0
2009-02-23 12:00:00,3.12,3.12,3.11,3.11,870000.0,3.12,3.12,3.11,3.11,870000.0
2009-02-23 12:05:00,3.11,3.11,3.1,3.1,1268000.0,3.11,3.11,3.1,3.1,1268000.0
2009-02-23 12:10:00,3.1,3.13,3.1,3.13,1336000.0,3.1,3.13,3.1,3.13,1336000.0
2009-02-23 12:15:00,3.13,3.13,3.12,3.13,1234000.0,3.13,3.13,3.12,3.13,1234000.0
2009-02-23 12:20:00,3.13,3.13,3.12,3.13,1446000.0,3.13,3.13,3.12,3.13,1446000.0
2009-02-23 12:25:00,3.13,3.14,3.13,3.13,1920000.0,3.13,3.14,3.13,3.13,1920000.0
2009-02-23 12:30:00,3.13,3.13,3.11,3.11,928000.0,3.13,3.13,3.11,3.11,928000.0
2009-02-23 12:35:00,3.11,3.11,3.11,3.11,1098000.0,3.11,3.11,3.11,3.11,1098000.0
2009-02-23 12:40:00,3.11,3.12,3.11,3.11,776000.0,3.11,3.12,3.11,3.11,776000.0
2009-02-23 12:45:00,3.11,3.12,3.1,3.1,1530000.0,3.11,3.12,3.1,3.1,1530000.0
2009-02-23 12:50:00,3.1,3.11,3.09,3.1,3566000.0,3.1,3.11,3.09,3.1,3566000.0
2009-02-23 12:55:00,3.1,3.1,3.09,3.1,736000.0,3.1,3.1,3.09,3.1,736000.0
2009-02-23 13:00:00,3.1,3.1,3.09,3.1,1862000.0,3.1,3.1,3.09,3.1,1862000.0
2009-02-23 13:05:00,3.1,3.12,3.1,3.12,1452000.0,3.1,3.12,3.1,3.12,1452000.0
2009-02-23 13:10:00,3.12,3.12,3.12,3.12,820000.0,3.12,3.12,3.12,3.12,820000.0
2009-02-23 13:15:00,3.12,3.12,3.12,3.12,492000.0,3.12,3.12,3.12,3.12,492000.0
2009-02-23 13:20:00,3.12,3.12,3.11,3.11,430000.0,3.12,3.12,3.11,3.11,430000.0
2009-02-23 13:25:00,3.11,3.12,3.11,3.11,860000.0,3.11,3.12,3.11,3.11,860000.0
2009-02-23 13:30:00,3.11,3.12,3.1,3.11,894000.0,3.11,3.12,3.1,3.11,894000.0
2009-02-23 13:35:00,3.11,3.12,3.11,3.11,628000.0,3.11,3.12,3.11,3.11,628000.0
2009-02-23 13:40:00,3.11,3.12,3.11,3.12,1206000.0,3.11,3.12,3.11,3.12,1206000.0
2009-02-23 13:45:00,3.12,3.12,3.11,3.11,800000.0,3.12,3.12,3.11,3.11,800000.0
2009-02-23 13:50:00,3.11,3.11,3.1,3.11,768000.0,3.11,3.11,3.1,3.11,768000.0
2009-02-23 13:55:00,3.11,3.11,3.1,3.1,1166000.0,3.11,3.11,3.1,3.1,1166000.0
2009-02-23 14:00:00,3.1,3.1,3.09,3.1,980000.0,3.1,3.1,3.09,3.1,980000.0
2009-02-23 14:05:00,3.1,3.11,3.09,3.09,1120000.0,3.1,3.11,3.09,3.09,1120000.0
2009-02-23 14:10:00,3.09,3.1,3.09,3.1,1334000.0,3.09,3.1,3.09,3.1,1334000.0
2009-02-23 14:15:00,3.1,3.12,3.1,3.11,1836000.0,3.1,3.12,3.1,3.11,1836000.0
2009-02-23 14:20:00,3.11,3.12,3.1,3.1,1376000.0,3.11,3.12,3.1,3.1,1376000.0
2009-02-23 14:25:00,3.1,3.12,3.1,3.12,1350000.0,3.1,3.12,3.1,3.12,1350000.0
2009-02-23 14:30:00,3.12,3.13,3.11,3.12,1726000.0,3.12,3.13,3.11,3.12,1726000.0
2009-02-23 14:35:00,3.12,3.12,3.11,3.11,1308000.0,3.12,3.12,3.11,3.11,1308000.0
2009-02-23 14:40:00,3.11,3.12,3.11,3.11,2478000.0,3.11,3.12,3.11,3.11,2478000.0
2009-02-23 14:45:00,3.11,3.11,3.1,3.1,1260000.0,3.11,3.11,3.1,3.1,1260000.0
2009-02-23 14:50:00,3.1,3.11,3.09,3.1,2256000.0,3.1,3.11,3.09,3.1,2256000.0
2009-02-23 14:55:00,3.1,3.1,3.09,3.1,1680000.0,3.1,3.1,3.09,3.1,1680000.0
2009-02-23 15:00:00,3.1,3.1,3.08,3.1,1812000.0,3.1,3.1,3.08,3.1,1812000.0
2009-02-23 15:05:00,3.1,3.11,3.1,3.11,1908000.0,3.1,3.11,3.1,3.11,1908000.0
2009-02-23 15:10:00,3.11,3.12,3.1,3.11,2166000.0,3.11,3.12,3.1,3.11,2166000.0
2009-02-23 15:15:00,3.11,3.11,3.1,3.1,1014000.0,3.11,3.11,3.1,3.1,1014000.0
2009-02-23 15:20:00,3.1,3.11,3.08,3.09,1618000.0,3.1,3.11,3.08,3.09,1618000.0
2009-02-23 15:25:00,3.09,3.1,3.08,3.09,2596000.0,3.09,3.1,3.08,3.09,2596000.0
2009-02-23 15:30:00,3.09,3.11,3.09,3.1,1674000.0,3.09,3.11,3.09,3.1,1674000.0
2009-02-23 15:35:00,3.1,3.11,3.09,3.1,2144000.0,3.1,3.11,3.09,3.1,2144000.0
2009-02-23 15:40:00,3.1,3.1,3.09,3.09,1584000.0,3.1,3.1,3.09,3.09,1584000.0
2009-02-23 15:45:00,3.09,3.1,3.08,3.09,3936000.0,3.09,3.1,3.08,3.09,3936000.0
2009-02-23 15:50:00,3.09,3.1,3.08,3.09,5394000.0,3.09,3.1,3.08,3.09,5394000.0
2009-02-23 15:55:00,3.09,3.09,3.08,3.09,5820000.0,3.09,3.09,3.08,3.09,5820000.0
2009-02-24 09:30:00,3.1,3.12,3.09,3.12,2712000.0,3.1,3.12,3.09,3.12,2712000.0
2009-02-24 09:35:00,3.12,3.15,3.12,3.14,3358000.0,3.12,3.15,3.12,3.14,3358000.0
2009-02-24 09:40:00,3.14,3.15,3.13,3.13,2374000.0,3.14,3.15,3.13,3.13,2374000.0
2009-02-24 09:45:00,3.13,3.17,3.13,3.16,4180000.0,3.13,3.17,3.13,3.16,4180000.0
2009-02-24 09:50:00,3.16,3.17,3.15,3.16,2852000.0,3.16,3.17,3.15,3.16,2852000.0
2009-02-24 09:55:00,3.16,3.16,3.13,3.14,2742000.0,3.16,3.16,3.13,3.14,2742000.0
2009-02-24 10:00:00,3.14,3.15,3.13,3.14,2502000.0,3.14,3.15,3.13,3.14,2502000.0
2009-02-24 10:05:00,3.14,3.15,3.13,3.15,2160000.0,3.14,3.15,3.13,3.15,2160000.0
2009-02-24 10:10:00,3.15,3.15,3.14,3.14,1696000.0,3.15,3.15,3.14,3.14,1696000.0
2009-02-24 10:15:00,3.14,3.15,3.13,3.15,924000.0,3.14,3.15,3.13,3.15,924000.0
2009-02-24 10:20:00,3.15,3.15,3.14,3.15,1442000.0,3.15,3.15,3.14,3.15,1442000.0
2009-02-24 10:25:00,3.15,3.16,3.14,3.16,2442000.0,3.15,3.16,3.14,3.16,2442000.0
2009-02-24 10:30:00,3.16,3.18,3.16,3.17,4142000.0,3.16,3.18,3.16,3.17,4142000.0
2009-02-24 10:35:00,3.17,3.17,3.16,3.16,1968000.0,3.17,3.17,3.16,3.16,1968000.0
2009-02-24 10:40:00,3.16,3.17,3.16,3.16,1408000.0,3.16,3.17,3.16,3.16,1408000.0
2009-02-24 10:45:00,3.16,3.19,3.16,3.18,3126000.0,3.16,3.19,3.16,3.18,3126000.0
2009-02-24 10:50:00,3.19,3.19,3.18,3.19,2840000.0,3.19,3.19,3.18,3.19,2840000.0
2009-02-24 10:55:00,3.19,3.19,3.16,3.17,1962000.0,3.19,3.19,3.16,3.17,1962000.0
2009-02-24 11:00:00,3.17,3.18,3.17,3.17,1142000.0,3.17,3.18,3.17,3.17,1142000.0
2009-02-24 11:05:00,3.17,3.19,3.17,3.18,1464000.0,3.17,3.19,3.17,3.18,1464000.0
2009-02-24 11:10:00,3.18,3.2,3.18,3.19,2538000.0,3.18,3.2,3.18,3.19,2538000.0
2009-02-24 11:15:00,3.19,3.2,3.19,3.2,2392000.0,3.19,3.2,3.19,3.2,2392000.0
2009-02-24 11:20:00,3.2,3.2,3.18,3.18,3234000.0,3.2,3.2,3.18,3.18,3234000.0
2009-02-24 11:25:00,3.18,3.19,3.18,3.18,1878000.0,3.18,3.19,3.18,3.18,1878000.0
2009-02-24 11:30:00,3.19,3.19,3.17,3.18,1322000.0,3.19,3.19,3.17,3.18,1322000.0
2009-02-24 11:35:00,3.18,3.19,3.18,3.18,970000.0,3.18,3.19,3.18,3.18,970000.0
2009-02-24 11:40:00,3.18,3.19,3.18,3.19,1078000.0,3.18,3.19,3.18,3.19,1078000.0
2009-02-24 11:45:00,3.18,3.18,3.17,3.17,1892000.0,3.18,3.18,3.17,3.17,1892000.0
2009-02-24 11:50:00,3.17,3.17,3.17,3.17,1702000.0,3.17,3.17,3.17,3.17,1702000.0
2009-02-24 11:55:00,3.17,3.18,3.17,3.18,1130000.0,3.17,3.18,3.17,3.18,1130000.0
2009-02-24 12:00:00,3.18,3.19,3.17,3.19,1742000.0,3.18,3.19,3.17,3.19,1742000.0
2009-02-24 12:05:00,3.18,3.19,3.17,3.18,1172000.0,3.18,3.19,3.17,3.18,1172000.0
2009-02-24 12:10:00,3.18,3.18,3.17,3.18,962000.0,3.18,3.18,3.17,3.18,962000.0
2009-02-24 12:15:00,3.18,3.19,3.17,3.19,1836000.0,3.18,3.19,3.17,3.19,1836000.0
2009-02-24 12:20:00,3.19,3.2,3.19,3.19,2048000.0,3.19,3.2,3.19,3.19,2048000.0
2009-02-24 12:25:00,3.19,3.2,3.19,3.19,1748000.0,3.19,3.2,3.19,3.19,1748000.0
2009-02-24 12:30:00,3.19,3.2,3.19,3.19,1548000.0,3.19,3.2,3.19,3.19,1548000.0
2009-02-24 12:35:00,3.19,3.21,3.19,3.2,2824000.0,3.19,3.21,3.19,3.2,2824000.0
2009-02-24 12:40:00,3.2,3.21,3.19,3.2,2002000.0,3.2,3.21,3.19,3.2,2002000.0
2009-02-24 12:45:00,3.2,3.21,3.2,3.2,1190000.0,3.2,3.21,3.2,3.2,1190000.0
2009-02-24 12:50:00,3.2,3.21,3.19,3.19,980000.0,3.2,3.21,3.19,3.19,980000.0
2009-02-24 12:55:00,3.19,3.2,3.19,3.19,730000.0,3.19,3.2,3.19,3.19,730000.0
2009-02-24 13:00:00,3.19,3.2,3.19,3.2,1512000.0,3.19,3.2,3.19,3.2,1512000.0
2009-02-24 13:05:00,3.19,3.2,3.19,3.2,1258000.0,3.19,3.2,3.19,3.2,1258000.0
2009-02-24 13:10:00,3.2,3.2,3.18,3.19,1416000.0,3.2,3.2,3.18,3.19,1416000.0
2009-02-24 13:15:00,3.19,3.19,3.18,3.19,1090000.0,3.19,3.19,3.18,3.19,1090000.0
2009-02-24 13:20:00,3.19,3.22,3.19,3.21,2062000.0,3.19,3.22,3.19,3.21,2062000.0
2009-02-24 13:25:00,3.22,3.22,3.21,3.22,1816000.0,3.22,3.22,3.21,3.22,1816000.0
2009-02-24 13:30:00,3.22,3.23,3.22,3.23,2280000.0,3.22,3.23,3.22,3.23,2280000.0
2009-02-24 13:35:00,3.23,3.23,3.22,3.23,2348000.0,3.23,3.23,3.22,3.23,2348000.0
2009-02-24 13:40:00,3.23,3.23,3.22,3.22,2618000.0,3.23,3.23,3.22,3.22,2618000.0
2009-02-24 13:45:00,3.22,3.22,3.21,3.21,1890000.0,3.22,3.22,3.21,3.21,1890000.0
2009-02-24 13:50:00,3.22,3.22,3.21,3.22,1460000.0,3.22,3.22,3.21,3.22,1460000.0
2009-02-24 13:55:00,3.22,3.23,3.22,3.23,2038000.0,3.22,3.23,3.22,3.23,2038000.0
2009-02-24 14:00:00,3.23,3.24,3.22,3.23,2508000.0,3.23,3.24,3.22,3.23,2508000.0
2009-02-24 14:05:00,3.23,3.24,3.23,3.23,2502000.0,3.23,3.24,3.23,3.23,2502000.0
2009-02-24 14:10:00,3.23,3.23,3.22,3.23,2460000.0,3.23,3.23,3.22,3.23,2460000.0
2009-02-24 14:15:00,3.23,3.25,3.23,3.25,5342000.0,3.23,3.25,3.23,3.25,5342000.0
2009-02-24 14:20:00,3.25,3.26,3.24,3.25,3820000.0,3.25,3.26,3.24,3.25,3820000.0
2009-02-24 14:25:00,3.25,3.26,3.24,3.24,2906000.0,3.25,3.26,3.24,3.24,2906000.0
2009-02-24 14:30:00,3.24,3.24,3.23,3.24,2780000.0,3.24,3.24,3.23,3.24,2780000.0
2009-02-24 14:35:00,3.24,3.25,3.23,3.24,3034000.0,3.24,3.25,3.23,3.24,3034000.0
2009-02-24 14:40:00,3.24,3.25,3.24,3.24,2140000.0,3.24,3.25,3.24,3.24,2140000.0
2009-02-24 14:45:00,3.24,3.25,3.24,3.25,1216000.0,3.24,3.25,3.24,3.25,1216000.0
2009-02-24 14:50:00,3.25,3.25,3.24,3.25,1992000.0,3.25,3.25,3.24,3.25,1992000.0
2009-02-24 14:55:00,3.25,3.26,3.25,3.26,2450000.0,3.25,3.26,3.25,3.26,2450000.0
2009-02-24 15:00:00,3.26,3.27,3.26,3.26,3000000.0,3.26,3.27,3.26,3.26,3000000.0
2009-02-24 15:05:00,3.26,3.27,3.26,3.27,3014000.0,3.26,3.27,3.26,3.27,3014000.0
2009-02-24 15:10:00,3.27,3.29,3.27,3.29,3596000.0,3.27,3.29,3.27,3.29,3596000.0
2009-02-24 15:15:00,3.29,3.3,3.28,3.3,3656000.0,3.29,3.3,3.28,3.3,3656000.0
2009-02-24 15:20:00,3.3,3.31,3.29,3.29,4706000.0,3.3,3.31,3.29,3.29,4706000.0
2009-02-24 15:25:00,3.29,3.3,3.29,3.29,2836000.0,3.29,3.3,3.29,3.29,2836000.0
2009-02-24 15:30:00,3.29,3.29,3.28,3.28,4194000.0,3.29,3.29,3.28,3.28,4194000.0
2009-02-24 15:35:00,3.28,3.3,3.28,3.29,4342000.0,3.28,3.3,3.28,3.29,4342000.0
2009-02-24 15:40:00,3.29,3.29,3.28,3.28,4680000.0,3.29,3.29,3.28,3.28,4680000.0
2009-02-24 15:45:00,3.28,3.29,3.27,3.29,4610000.0,3.28,3.29,3.27,3.29,4610000.0
2009-02-24 15:50:00,3.29,3.29,3.28,3.29,5866000.0,3.29,3.29,3.28,3.29,5866000.0
2009-02-24 15:55:00,3.29,3.29,3.28,3.28,7216000.0,3.29,3.29,3.28,3.28,7216000.0
2009-02-25 09:30:00,3.24,3.27,3.24,3.26,4470000.0,3.24,3.27,3.24,3.26,4470000.0
2009-02-25 09:35:00,3.26,3.28,3.26,3.27,2812000.0,3.26,3.28,3.26,3.27,2812000.0
2009-02-25 09:40:00,3.27,3.29,3.26,3.26,3786000.0,3.27,3.29,3.26,3.26,3786000.0
2009-02-25 09:45:00,3.26,3.27,3.23,3.26,4018000.0,3.26,3.27,3.23,3.26,4018000.0
2009-02-25 09:50:00,3.26,3.28,3.25,3.28,3012000.0,3.26,3.28,3.25,3.28,3012000.0
2009-02-25 09:55:00,3.28,3.28,3.25,3.26,2770000.0,3.28,3.28,3.25,3.26,2770000.0
2009-02-25 10:00:00,3.27,3.27,3.24,3.25,3836000.0,3.27,3.27,3.24,3.25,3836000.0
2009-02-25 10:05:00,3.25,3.25,3.23,3.23,3530000.0,3.25,3.25,3.23,3.23,3530000.0
2009-02-25 10:10:00,3.23,3.24,3.23,3.23,2910000.0,3.23,3.24,3.23,3.23,2910000.0
2009-02-25 10:15:00,3.23,3.25,3.22,3.24,1846000.0,3.23,3.25,3.22,3.24,1846000.0
2009-02-25 10:20:00,3.24,3.25,3.23,3.24,1564000.0,3.24,3.25,3.23,3.24,1564000.0
2009-02-25 10:25:00,3.24,3.24,3.23,3.24,1324000.0,3.24,3.24,3.23,3.24,1324000.0
2009-02-25 10:30:00,3.24,3.25,3.23,3.24,1820000.0,3.24,3.25,3.23,3.24,1820000.0
2009-02-25 10:35:00,3.23,3.24,3.22,3.22,2130000.0,3.23,3.24,3.22,3.22,2130000.0
2009-02-25 10:40:00,3.22,3.23,3.19,3.2,2958000.0,3.22,3.23,3.19,3.2,2958000.0
2009-02-25 10:45:00,3.2,3.21,3.19,3.2,2218000.0,3.2,3.21,3.19,3.2,2218000.0
2009-02-25 10:50:00,3.21,3.21,3.19,3.2,2176000.0,3.21,3.21,3.19,3.2,2176000.0
2009-02-25 10:55:00,3.2,3.21,3.2,3.21,1020000.0,3.2,3.21,3.2,3.21,1020000.0
2009-02-25 11:00:00,3.21,3.22,3.21,3.21,994000.0,3.21,3.22,3.21,3.21,994000.0
2009-02-25 11:05:00,3.21,3.22,3.2,3.21,1648000.0,3.21,3.22,3.2,3.21,1648000.0
2009-02-25 11:10:00,3.21,3.21,3.2,3.21,788000.0,3.21,3.21,3.2,3.21,788000.0
2009-02-25 11:15:00,3.21,3.21,3.19,3.19,1340000.0,3.21,3.21,3.19,3.19,1340000.0
2009-02-25 11:20:00,3.19,3.2,3.19,3.2,1672000.0,3.19,3.2,3.19,3.2,1672000.0
2009-02-25 11:25:00,3.2,3.2,3.19,3.2,1572000.0,3.2,3.2,3.19,3.2,1572000.0
2009-02-25 11:30:00,3.2,3.21,3.2,3.2,1024000.0,3.2,3.21,3.2,3.2,1024000.0
2009-02-25 11:35:00,3.2,3.21,3.2,3.2,2180000.0,3.2,3.21,3.2,3.2,2180000.0
2009-02-25 11:40:00,3.2,3.22,3.2,3.22,2118000.0,3.2,3.22,3.2,3.22,2118000.0
2009-02-25 11:45:00,3.22,3.24,3.22,3.23,2552000.0,3.22,3.24,3.22,3.23,2552000.0
2009-02-25 11:50:00,3.22,3.23,3.2,3.2,1600000.0,3.22,3.23,3.2,3.2,1600000.0
2009-02-25 11:55:00,3.2,3.21,3.19,3.19,1064000.0,3.2,3.21,3.19,3.19,1064000.0
2009-02-25 12:00:00,3.19,3.2,3.18,3.19,832000.0,3.19,3.2,3.18,3.19,832000.0
2009-02-25 12:05:00,3.19,3.19,3.18,3.18,886000.0,3.19,3.19,3.18,3.18,886000.0
2009-02-25 12:10:00,3.19,3.19,3.17,3.17,1602000.0,3.19,3.19,3.17,3.17,1602000.0
2009-02-25 12:15:00,3.18,3.18,3.16,3.17,1174000.0,3.18,3.18,3.16,3.17,1174000.0
2009-02-25 12:20:00,3.17,3.18,3.17,3.17,532000.0,3.17,3.18,3.17,3.17,532000.0
2009-02-25 12:25:00,3.17,3.17,3.16,3.16,454000.0,3.17,3.17,3.16,3.16,454000.0
2009-02-25 12:30:00,3.16,3.18,3.16,3.18,844000.0,3.16,3.18,3.16,3.18,844000.0
2009-02-25 12:35:00,3.18,3.19,3.18,3.19,420000.0,3.18,3.19,3.18,3.19,420000.0
2009-02-25 12:40:00,3.19,3.19,3.16,3.16,982000.0,3.19,3.19,3.16,3.16,982000.0
2009-02-25 12:45:00,3.16,3.17,3.15,3.16,868000.0,3.16,3.17,3.15,3.16,868000.0
2009-02-25 12:50:00,3.16,3.17,3.16,3.17,542000.0,3.16,3.17,3.16,3.17,542000.0
2009-02-25 12:55:00,3.16,3.17,3.16,3.17,932000.0,3.16,3.17,3.16,3.17,932000.0
2009-02-25 13:00:00,3.17,3.18,3.17,3.18,892000.0,3.17,3.18,3.17,3.18,892000.0
2009-02-25 13:05:00,3.18,3.19,3.17,3.18,1160000.0,3.18,3.19,3.17,3.18,1160000.0
2009-02-25 13:10:00,3.17,3.18,3.16,3.16,2794000.0,3.17,3.18,3.16,3.16,2794000.0
2009-02-25 13:15:00,3.16,3.16,3.15,3.16,2020000.0,3.16,3.16,3.15,3.16,2020000.0
2009-02-25 13:20:00,3.16,3.16,3.14,3.14,2678000.0,3.16,3.16,3.14,3.14,2678000.0
2009-02-25 13:25:00,3.14,3.15,3.14,3.15,838000.0,3.14,3.15,3.14,3.15,838000.0
2009-02-25 13:30:00,3.15,3.16,3.15,3.16,866000.0,3.15,3.16,3.15,3.16,866000.0
2009-02-25 13:35:00,3.16,3.17,3.16,3.17,1388000.0,3.16,3.17,3.16,3.17,1388000.0
2009-02-25 13:40:00,3.16,3.18,3.16,3.17,1778000.0,3.16,3.18,3.16,3.17,1778000.0
2009-02-25 13:45:00,3.17,3.2,3.17,3.19,2826000.0,3.17,3.2,3.17,3.19,2826000.0
2009-02-25 13:50:00,3.19,3.2,3.19,3.2,2934000.0,3.19,3.2,3.19,3.2,2934000.0
2009-02-25 13:55:00,3.2,3.2,3.19,3.19,3346000.0,3.2,3.2,3.19,3.19,3346000.0
2009-02-25 14:00:00,3.19,3.19,3.17,3.17,3372000.0,3.19,3.19,3.17,3.17,3372000.0
2009-02-25 14:05:00,3.17,3.18,3.15,3.16,3382000.0,3.17,3.18,3.15,3.16,3382000.0
2009-02-25 14:10:00,3.16,3.17,3.14,3.15,3590000.0,3.16,3.17,3.14,3.15,3590000.0
2009-02-25 14:15:00,3.15,3.17,3.14,3.15,2908000.0,3.15,3.17,3.14,3.15,2908000.0
2009-02-25 14:20:00,3.15,3.17,3.14,3.17,2428000.0,3.15,3.17,3.14,3.17,2428000.0
2009-02-25 14:25:00,3.17,3.18,3.16,3.17,2058000.0,3.17,3.18,3.16,3.17,2058000.0
2009-02-25 14:30:00,3.17,3.18,3.15,3.16,3064000.0,3.17,3.18,3.15,3.16,3064000.0
2009-02-25 14:35:00,3.16,3.16,3.15,3.15,2210000.0,3.16,3.16,3.15,3.15,2210000.0
2009-02-25 14:40:00,3.16,3.17,3.15,3.17,2002000.0,3.16,3.17,3.15,3.17,2002000.0
2009-02-25 14:45:00,3.17,3.18,3.17,3.17,1530000.0,3.17,3.18,3.17,3.17,1530000.0
2009-02-25 14:50:00,3.17,3.19,3.17,3.18,1520000.0,3.17,3.19,3.17,3.18,1520000.0
2009-02-25 14:55:00,3.18,3.19,3.17,3.18,1692000.0,3.18,3.19,3.17,3.18,1692000.0
2009-02-25 15:00:00,3.18,3.2,3.17,3.2,1990000.0,3.18,3.2,3.17,3.2,1990000.0
2009-02-25 15:05:00,3.2,3.22,3.2,3.21,4378000.0,3.2,3.22,3.2,3.21,4378000.0
2009-02-25 15:10:00,3.21,3.21,3.19,3.21,2884000.0,3.21,3.21,3.19,3.21,2884000.0
2009-02-25 15:15:00,3.21,3.24,3.2,3.23,3682000.0,3.21,3.24,3.2,3.23,3682000.0
2009-02-25 15:20:00,3.23,3.24,3.22,3.24,2900000.0,3.23,3.24,3.22,3.24,2900000.0
2009-02-25 15:25:00,3.24,3.25,3.23,3.23,1660000.0,3.24,3.25,3.23,3.23,1660000.0
2009-02-25 15:30:00,3.23,3.24,3.23,3.24,1978000.0,3.23,3.24,3.23,3.24,1978000.0
2009-02-25 15:35:00,3.24,3.25,3.23,3.23,3216000.0,3.24,3.25,3.23,3.23,3216000.0
2009-02-25 15:40:00,3.23,3.24,3.22,3.22,3826000.0,3.23,3.24,3.22,3.22,3826000.0
2009-02-25 15:45:00,3.22,3.23,3.2,3.21,3204000.0,3.22,3.23,3.2,3.21,3204000.0
2009-02-25 15:50:00,3.21,3.21,3.19,3.2,4196000.0,3.21,3.21,3.19,3.2,4196000.0
2009-02-25 15:55:00,3.2,3.2,3.18,3.19,4224000.0,3.2,3.2,3.18,3.19,4224000.0
2009-02-26 09:30:00,3.21,3.22,3.2,3.2,3330000.0,3.21,3.22,3.2,3.2,3330000.0
2009-02-26 09:35:00,3.2,3.21,3.17,3.18,3480000.0,3.2,3.21,3.17,3.18,3480000.0
2009-02-26 09:40:00,3.18,3.18,3.16,3.17,2604000.0,3.18,3.18,3.16,3.17,2604000.0
2009-02-26 09:45:00,3.17,3.17,3.14,3.14,2884000.0,3.17,3.17,3.14,3.14,2884000.0
2009-02-26 09:50:00,3.14,3.17,3.14,3.16,1958000.0,3.14,3.17,3.14,3.16,1958000.0
2009-02-26 09:55:00,3.16,3.18,3.16,3.18,1702000.0,3.16,3.18,3.16,3.18,1702000.0
2009-02-26 10:00:00,3.18,3.2,3.17,3.19,2902000.0,3.18,3.2,3.17,3.19,2902000.0
2009-02-26 10:05:00,3.19,3.2,3.18,3.19,1626000.0,3.19,3.2,3.18,3.19,1626000.0
2009-02-26 10:10:00,3.19,3.19,3.17,3.18,1636000.0,3.19,3.19,3.17,3.18,1636000.0
2009-02-26 10:15:00,3.18,3.19,3.17,3.19,1366000.0,3.18,3.19,3.17,3.19,1366000.0
2009-02-26 10:20:00,3.19,3.21,3.19,3.21,1466000.0,3.19,3.21,3.19,3.21,1466000.0
2009-02-26 10:25:00,3.21,3.22,3.2,3.21,1012000.0,3.21,3.22,3.2,3.21,1012000.0
2009-02-26 10:30:00,3.21,3.22,3.19,3.2,1766000.0,3.21,3.22,3.19,3.2,1766000.0
2009-02-26 10:35:00,3.2,3.22,3.2,3.22,2082000.0,3.2,3.22,3.2,3.22,2082000.0
2009-02-26 10:40:00,3.22,3.23,3.22,3.22,1726000.0,3.22,3.23,3.22,3.22,1726000.0
2009-02-26 10:45:00,3.22,3.24,3.22,3.23,1606000.0,3.22,3.24,3.22,3.23,1606000.0
2009-02-26 10:50:00,3.23,3.23,3.21,3.21,1440000.0,3.23,3.23,3.21,3.21,1440000.0
2009-02-26 10:55:00,3.21,3.22,3.21,3.21,892000.0,3.21,3.22,3.21,3.21,892000.0
2009-02-26 11:00:00,3.22,3.22,3.2,3.2,2254000.0,3.22,3.22,3.2,3.2,2254000.0
2009-02-26 11:05:00,3.2,3.2,3.19,3.2,2244000.0,3.2,3.2,3.19,3.2,2244000.0
2009-02-26 11:10:00,3.2,3.21,3.2,3.21,1034000.0,3.2,3.21,3.2,3.21,1034000.0
2009-02-26 11:15:00,3.21,3.21,3.2,3.21,500000.0,3.21,3.21,3.2,3.21,500000.0
2009-02-26 11:20:00,3.21,3.22,3.2,3.2,1148000.0,3.21,3.22,3.2,3.2,1148000.0
2009-02-26 11:25:00,3.2,3.21,3.2,3.2,1010000.0,3.2,3.21,3.2,3.2,1010000.0
2009-02-26 11:30:00,3.2,3.21,3.2,3.21,1232000.0,3.2,3.21,3.2,3.21,1232000.0
2009-02-26 11:35:00,3.21,3.22,3.21,3.21,726000.0,3.21,3.22,3.21,3.21,726000.0
2009-02-26 11:40:00,3.21,3.21,3.2,3.2,2084000.0,3.21,3.21,3.2,3.2,2084000.0
2009-02-26 11:45:00,3.2,3.21,3.2,3.2,1430000.0,3.2,3.21,3.2,3.2,1430000.0
2009-02-26 11:50:00,3.2,3.21,3.2,3.21,680000.0,3.2,3.21,3.2,3.21,680000.0
2009-02-26 11:55:00,3.21,3.22,3.21,3.21,812000.0,3.21,3.22,3.21,3.21,812000.0
2009-02-26 12:00:00,3.21,3.22,3.21,3.22,794000.0,3.21,3.22,3.21,3.22,794000.0
2009-02-26 12:05:00,3.22,3.22,3.21,3.22,888000.0,3.22,3.22,3.21,3.22,888000.0
2009-02-26 12:10:00,3.21,3.22,3.2,3.2,1044000.0,3.21,3.22,3.2,3.2,1044000.0
2009-02-26 12:15:00,3.2,3.21,3.2,3.2,1542000.0,3.2,3.21,3.2,3.2,1542000.0
2009-02-26 12:20:00,3.2,3.2,3.2,3.2,696000.0,3.2,3.2,3.2,3.2,696000.0
2009-02-26 12:25:00,3.2,3.2,3.19,3.19,1588000.0,3.2,3.2,3.19,3.19,1588000.0
2009-02-26 12:30:00,3.2,3.2,3.19,3.2,1006000.0,3.2,3.2,3.19,3.2,1006000.0
2009-02-26 12:35:00,3.2,3.2,3.18,3.19,1460000.0,3.2,3.2,3.18,3.19,1460000.0
2009-02-26 12:40:00,3.19,3.19,3.17,3.17,946000.0,3.19,3.19,3.17,3.17,946000.0
2009-02-26 12:45:00,3.17,3.19,3.17,3.19,746000.0,3.17,3.19,3.17,3.19,746000.0
2009-02-26 12:50:00,3.19,3.19,3.18,3.18,1114000.0,3.19,3.19,3.18,3.18,1114000.0
2009-02-26 12:55:00,3.18,3.19,3.16,3.16,1640000.0,3.18,3.19,3.16,3.16,1640000.0
2009-02-26 13:00:00,3.16,3.17,3.16,3.16,1360000.0,3.16,3.17,3.16,3.16,1360000.0
2009-02-26 13:05:00,3.16,3.16,3.15,3.15,1814000.0,3.16,3.16,3.15,3.15,1814000.0
2009-02-26 13:10:00,3.15,3.15,3.14,3.14,3604000.0,3.15,3.15,3.14,3.14,3604000.0
2009-02-26 13:15:00,3.14,3.14,3.13,3.13,1400000.0,3.14,3.14,3.13,3.13,1400000.0
2009-02-26 13:20:00,3.13,3.15,3.13,3.14,2220000.0,3.13,3.15,3.13,3.14,2220000.0
2009-02-26 13:25:00,3.14,3.16,3.14,3.15,1838000.0,3.14,3.16,3.14,3.15,1838000.0
2009-02-26 13:30:00,3.15,3.16,3.15,3.16,1172000.0,3.15,3.16,3.15,3.16,1172000.0
2009-02-26 13:35:00,3.16,3.16,3.14,3.14,1602000.0,3.16,3.16,3.14,3.14,1602000.0
2009-02-26 13:40:00,3.14,3.17,3.14,3.16,1294000.0,3.14,3.17,3.14,3.16,1294000.0
2009-02-26 13:45:00,3.16,3.17,3.16,3.16,1152000.0,3.16,3.17,3.16,3.16,1152000.0
2009-02-26 13:50:00,3.16,3.17,3.16,3.16,764000.0,3.16,3.17,3.16,3.16,764000.0
2009-02-26 13:55:00,3.16,3.16,3.15,3.16,864000.0,3.16,3.16,3.15,3.16,864000.0
2009-02-26 14:00:00,3.16,3.16,3.15,3.15,858000.0,3.16,3.16,3.15,3.15,858000.0
2009-02-26 14:05:00,3.15,3.15,3.14,3.15,2000000.0,3.15,3.15,3.14,3.15,2000000.0
2009-02-26 14:10:00,3.15,3.16,3.14,3.15,1462000.0,3.15,3.16,3.14,3.15,1462000.0
2009-02-26 14:15:00,3.15,3.16,3.15,3.16,1248000.0,3.15,3.16,3.15,3.16,1248000.0
2009-02-26 14:20:00,3.16,3.17,3.16,3.16,1438000.0,3.16,3.17,3.16,3.16,1438000.0
2009-02-26 14:25:00,3.16,3.16,3.15,3.16,1118000.0,3.16,3.16,3.15,3.16,1118000.0
2009-02-26 14:30:00,3.15,3.16,3.14,3.14,1888000.0,3.15,3.16,3.14,3.14,1888000.0
2009-02-26 14:35:00,3.14,3.16,3.14,3.15,1044000.0,3.14,3.16,3.14,3.15,1044000.0
2009-02-26 14:40:00,3.15,3.15,3.14,3.14,868000.0,3.15,3.15,3.14,3.14,868000.0
2009-02-26 14:45:00,3.14,3.15,3.14,3.15,1176000.0,3.14,3.15,3.14,3.15,1176000.0
2009-02-26 14:50:00,3.15,3.15,3.13,3.13,1546000.0,3.15,3.15,3.13,3.13,1546000.0
2009-02-26 14:55:00,3.13,3.14,3.13,3.13,2174000.0,3.13,3.14,3.13,3.13,2174000.0
2009-02-26 15:00:00,3.13,3.14,3.13,3.13,2752000.0,3.13,3.14,3.13,3.13,2752000.0
2009-02-26 15:05:00,3.13,3.14,3.13,3.13,2028000.0,3.13,3.14,3.13,3.13,2028000.0
2009-02-26 15:10:00,3.13,3.14,3.12,3.12,3844000.0,3.13,3.14,3.12,3.12,3844000.0
2009-02-26 15:15:00,3.12,3.13,3.12,3.13,2162000.0,3.12,3.13,3.12,3.13,2162000.0
2009-02-26 15:20:00,3.13,3.13,3.12,3.13,2152000.0,3.13,3.13,3.12,3.13,2152000.0
2009-02-26 15:25:00,3.13,3.14,3.13,3.13,1766000.0,3.13,3.14,3.13,3.13,1766000.0
2009-02-26 15:30:00,3.13,3.14,3.13,3.14,2056000.0,3.13,3.14,3.13,3.14,2056000.0
2009-02-26 15:35:00,3.14,3.15,3.14,3.14,2490000.0,3.14,3.15,3.14,3.14,2490000.0
2009-02-26 15:40:00,3.14,3.16,3.14,3.15,2374000.0,3.14,3.16,3.14,3.15,2374000.0
2009-02-26 15:45:00,3.14,3.16,3.14,3.16,2338000.0,3.14,3.16,3.14,3.16,2338000.0
2009-02-26 15:50:00,3.16,3.16,3.13,3.14,3126000.0,3.16,3.16,3.13,3.14,3126000.0
2009-02-26 15:55:00,3.14,3.14,3.12,3.12,4612000.0,3.14,3.14,3.12,3.12,4612000.0
2009-02-27 09:30:00,3.06,3.09,3.05,3.08,7526000.0,3.06,3.09,3.05,3.08,7526000.0
2009-02-27 09:35:00,3.08,3.1,3.06,3.09,5818000.0,3.08,3.1,3.06,3.09,5818000.0
2009-02-27 09:40:00,3.09,3.14,3.07,3.12,4798000.0,3.09,3.14,3.07,3.12,4798000.0
2009-02-27 09:45:00,3.12,3.13,3.11,3.12,3612000.0,3.12,3.13,3.11,3.12,3612000.0
2009-02-27 09:50:00,3.12,3.13,3.11,3.13,2170000.0,3.12,3.13,3.11,3.13,2170000.0
2009-02-27 09:55:00,3.13,3.17,3.13,3.15,4314000.0,3.13,3.17,3.13,3.15,4314000.0
2009-02-27 10:00:00,3.15,3.17,3.15,3.17,3592000.0,3.15,3.17,3.15,3.17,3592000.0
2009-02-27 10:05:00,3.17,3.18,3.15,3.15,2332000.0,3.17,3.18,3.15,3.15,2332000.0
2009-02-27 10:10:00,3.15,3.17,3.15,3.16,1132000.0,3.15,3.17,3.15,3.16,1132000.0
2009-02-27 10:15:00,3.16,3.18,3.15,3.18,2310000.0,3.16,3.18,3.15,3.18,2310000.0
2009-02-27 10:20:00,3.17,3.2,3.17,3.17,3000000.0,3.17,3.2,3.17,3.17,3000000.0
2009-02-27 10:25:00,3.18,3.19,3.16,3.17,2640000.0,3.18,3.19,3.16,3.17,2640000.0
2009-02-27 10:30:00,3.17,3.17,3.16,3.17,2214000.0,3.17,3.17,3.16,3.17,2214000.0
2009-02-27 10:35:00,3.16,3.17,3.15,3.15,2500000.0,3.16,3.17,3.15,3.15,2500000.0
2009-02-27 10:40:00,3.15,3.16,3.14,3.15,1710000.0,3.15,3.16,3.14,3.15,1710000.0
2009-02-27 10:45:00,3.15,3.17,3.14,3.16,1956000.0,3.15,3.17,3.14,3.16,1956000.0
2009-02-27 10:50:00,3.16,3.16,3.15,3.15,842000.0,3.16,3.16,3.15,3.15,842000.0
2009-02-27 10:55:00,3.15,3.15,3.14,3.14,1242000.0,3.15,3.15,3.14,3.14,1242000.0
2009-02-27 11:00:00,3.14,3.14,3.14,3.14,1208000.0,3.14,3.14,3.14,3.14,1208000.0
2009-02-27 11:05:00,3.14,3.14,3.13,3.14,1152000.0,3.14,3.14,3.13,3.14,1152000.0
2009-02-27 11:10:00,3.14,3.15,3.14,3.14,1422000.0,3.14,3.15,3.14,3.14,1422000.0
2009-02-27 11:15:00,3.14,3.15,3.14,3.14,2370000.0,3.14,3.15,3.14,3.14,2370000.0
2009-02-27 11:20:00,3.14,3.14,3.13,3.14,3472000.0,3.14,3.14,3.13,3.14,3472000.0
2009-02-27 11:25:00,3.14,3.15,3.13,3.15,1744000.0,3.14,3.15,3.13,3.15,1744000.0
2009-02-27 11:30:00,3.15,3.16,3.15,3.16,1324000.0,3.15,3.16,3.15,3.16,1324000.0
2009-02-27 11:35:00,3.16,3.16,3.15,3.16,674000.0,3.16,3.16,3.15,3.16,674000.0
2009-02-27 11:40:00,3.16,3.19,3.16,3.18,1946000.0,3.16,3.19,3.16,3.18,1946000.0
2009-02-27 11:45:00,3.19,3.19,3.18,3.18,1946000.0,3.19,3.19,3.18,3.18,1946000.0
2009-02-27 11:50:00,3.18,3.19,3.17,3.17,1440000.0,3.18,3.19,3.17,3.17,1440000.0
2009-02-27 11:55:00,3.17,3.18,3.16,3.18,1014000.0,3.17,3.18,3.16,3.18,1014000.0
2009-02-27 12:00:00,3.18,3.19,3.17,3.18,1302000.0,3.18,3.19,3.17,3.18,1302000.0
2009-02-27 12:05:00,3.18,3.2,3.18,3.19,1392000.0,3.18,3.2,3.18,3.19,1392000.0
2009-02-27 12:10:00,3.19,3.2,3.18,3.18,1332000.0,3.19,3.2,3.18,3.18,1332000.0
2009-02-27 12:15:00,3.19,3.2,3.17,3.18,2010000.0,3.19,3.2,3.17,3.18,2010000.0
2009-02-27 12:20:00,3.18,3.19,3.18,3.19,2322000.0,3.18,3.19,3.18,3.19,2322000.0
2009-02-27 12:25:00,3.19,3.2,3.19,3.19,1940000.0,3.19,3.2,3.19,3.19,1940000.0
2009-02-27 12:30:00,3.19,3.2,3.19,3.19,1322000.0,3.19,3.2,3.19,3.19,1322000.0
2009-02-27 12:35:00,3.19,3.19,3.17,3.17,3192000.0,3.19,3.19,3.17,3.17,3192000.0
2009-02-27 12:40:00,3.17,3.18,3.16,3.17,1310000.0,3.17,3.18,3.16,3.17,1310000.0
2009-02-27 12:45:00,3.17,3.18,3.17,3.17,904000.0,3.17,3.18,3.17,3.17,904000.0
2009-02-27 12:50:00,3.17,3.18,3.17,3.17,596000.0,3.17,3.18,3.17,3.17,596000.0
2009-02-27 12:55:00,3.17,3.18,3.17,3.18,920000.0,3.17,3.18,3.17,3.18,920000.0
2009-02-27 13:00:00,3.18,3.2,3.18,3.2,2466000.0,3.18,3.2,3.18,3.2,2466000.0
2009-02-27 13:05:00,3.2,3.2,3.19,3.2,1168000.0,3.2,3.2,3.19,3.2,1168000.0
2009-02-27 13:10:00,3.2,3.2,3.19,3.19,2140000.0,3.2,3.2,3.19,3.19,2140000.0
2009-02-27 13:15:00,3.19,3.2,3.19,3.2,1920000.0,3.19,3.2,3.19,3.2,1920000.0
2009-02-27 13:20:00,3.2,3.21,3.19,3.2,3140000.0,3.2,3.21,3.19,3.2,3140000.0
2009-02-27 13:25:00,3.2,3.2,3.2,3.2,750000.0,3.2,3.2,3.2,3.2,750000.0
2009-02-27 13:30:00,3.2,3.21,3.19,3.2,2176000.0,3.2,3.21,3.19,3.2,2176000.0
2009-02-27 13:35:00,3.2,3.2,3.18,3.18,1630000.0,3.2,3.2,3.18,3.18,1630000.0
2009-02-27 13:40:00,3.18,3.19,3.18,3.18,796000.0,3.18,3.19,3.18,3.18,796000.0
2009-02-27 13:45:00,3.18,3.2,3.18,3.2,2356000.0,3.18,3.2,3.18,3.2,2356000.0
2009-02-27 13:50:00,3.2,3.21,3.19,3.2,2180000.0,3.2,3.21,3.19,3.2,2180000.0
2009-02-27 13:55:00,3.2,3.22,3.19,3.21,3162000.0,3.2,3.22,3.19,3.21,3162000.0
2009-02-27 14:00:00,3.21,3.23,3.2,3.22,4000000.0,3.21,3.23,3.2,3.22,4000000.0
2009-02-27 14:05:00,3.22,3.22,3.21,3.21,1968000.0,3.22,3.22,3.21,3.21,1968000.0
2009-02-27 14:10:00,3.21,3.22,3.2,3.22,1550000.0,3.21,3.22,3.2,3.22,1550000.0
2009-02-27 14:15:00,3.22,3.22,3.21,3.22,1904000.0,3.22,3.22,3.21,3.22,1904000.0
2009-02-27 14:20:00,3.22,3.22,3.2,3.21,2250000.0,3.22,3.22,3.2,3.21,2250000.0
2009-02-27 14:25:00,3.21,3.22,3.2,3.2,3822000.0,3.21,3.22,3.2,3.2,3822000.0
2009-02-27 14:30:00,3.21,3.21,3.2,3.21,2194000.0,3.21,3.21,3.2,3.21,2194000.0
2009-02-27 14:35:00,3.21,3.21,3.2,3.21,2776000.0,3.21,3.21,3.2,3.21,2776000.0
2009-02-27 14:40:00,3.21,3.23,3.2,3.21,2282000.0,3.21,3.23,3.2,3.21,2282000.0
2009-02-27 14:45:00,3.21,3.23,3.21,3.23,2360000.0,3.21,3.23,3.21,3.23,2360000.0
2009-02-27 14:50:00,3.23,3.23,3.22,3.23,2632000.0,3.23,3.23,3.22,3.23,2632000.0
2009-02-27 14:55:00,3.23,3.24,3.23,3.24,2986000.0,3.23,3.24,3.23,3.24,2986000.0
2009-02-27 15:00:00,3.24,3.24,3.22,3.24,2844000.0,3.24,3.24,3.22,3.24,2844000.0
2009-02-27 15:05:00,3.24,3.24,3.23,3.23,2400000.0,3.24,3.24,3.23,3.23,2400000.0
2009-02-27 15:10:00,3.23,3.23,3.21,3.22,3656000.0,3.23,3.23,3.21,3.22,3656000.0
2009-02-27 15:15:00,3.22,3.22,3.21,3.21,2476000.0,3.22,3.22,3.21,3.21,2476000.0
2009-02-27 15:20:00,3.21,3.22,3.2,3.21,4056000.0,3.21,3.22,3.2,3.21,4056000.0
2009-02-27 15:25:00,3.22,3.23,3.21,3.21,4656000.0,3.22,3.23,3.21,3.21,4656000.0
2009-02-27 15:30:00,3.21,3.24,3.21,3.23,6570000.0,3.21,3.24,3.21,3.23,6570000.0
2009-02-27 15:35:00,3.23,3.24,3.22,3.23,5244000.0,3.23,3.24,3.22,3.23,5244000.0
2009-02-27 15:40:00,3.23,3.24,3.22,3.24,4744000.0,3.23,3.24,3.22,3.24,4744000.0
2009-02-27 15:45:00,3.24,3.25,3.23,3.24,5090000.0,3.24,3.25,3.23,3.24,5090000.0
2009-02-27 15:50:00,3.25,3.25,3.24,3.24,5224000.0,3.25,3.25,3.24,3.24,5224000.0
2009-02-27 15:55:00,3.24,3.24,3.23,3.24,7112000.0,3.24,3.24,3.23,3.24,7112000.0
2009-03-02 09:30:00,3.18,3.24,3.18,3.21,6714000.0,3.18,3.24,3.18,3.21,6714000.0
2009-03-02 09:35:00,3.21,3.23,3.2,3.22,4338000.0,3.21,3.23,3.2,3.22,4338000.0
2009-03-02 09:40:00,3.21,3.24,3.21,3.22,2868000.0,3.21,3.24,3.21,3.22,2868000.0
2009-03-02 09:45:00,3.22,3.25,3.22,3.25,5860000.0,3.22,3.25,3.22,3.25,5860000.0
2009-03-02 09:50:00,3.25,3.28,3.25,3.25,5002000.0,3.25,3.28,3.25,3.25,5002000.0
2009-03-02 09:55:00,3.25,3.25,3.24,3.24,2818000.0,3.25,3.25,3.24,3.24,2818000.0
2009-03-02 10:00:00,3.24,3.25,3.21,3.22,3684000.0,3.24,3.25,3.21,3.22,3684000.0
2009-03-02 10:05:00,3.22,3.23,3.21,3.22,2820000.0,3.22,3.23,3.21,3.22,2820000.0
2009-03-02 10:10:00,3.22,3.23,3.2,3.2,2372000.0,3.22,3.23,3.2,3.2,2372000.0
2009-03-02 10:15:00,3.2,3.21,3.2,3.21,2742000.0,3.2,3.21,3.2,3.21,2742000.0
2009-03-02 10:20:00,3.21,3.21,3.2,3.21,2526000.0,3.21,3.21,3.2,3.21,2526000.0
2009-03-02 10:25:00,3.21,3.21,3.18,3.18,4206000.0,3.21,3.21,3.18,3.18,4206000.0
2009-03-02 10:30:00,3.18,3.19,3.18,3.18,3342000.0,3.18,3.19,3.18,3.18,3342000.0
2009-03-02 10:35:00,3.18,3.19,3.17,3.18,2652000.0,3.18,3.19,3.17,3.18,2652000.0
2009-03-02 10:40:00,3.18,3.18,3.15,3.16,4310000.0,3.18,3.18,3.15,3.16,4310000.0
2009-03-02 10:45:00,3.16,3.17,3.15,3.15,2872000.0,3.16,3.17,3.15,3.15,2872000.0
2009-03-02 10:50:00,3.15,3.16,3.14,3.15,4012000.0,3.15,3.16,3.14,3.15,4012000.0
2009-03-02 10:55:00,3.15,3.16,3.15,3.16,2028000.0,3.15,3.16,3.15,3.16,2028000.0
2009-03-02 11:00:00,3.16,3.18,3.16,3.16,1884000.0,3.16,3.18,3.16,3.16,1884000.0
2009-03-02 11:05:00,3.16,3.16,3.15,3.16,2222000.0,3.16,3.16,3.15,3.16,2222000.0
2009-03-02 11:10:00,3.16,3.16,3.13,3.14,3088000.0,3.16,3.16,3.13,3.14,3088000.0
2009-03-02 11:15:00,3.14,3.14,3.13,3.14,2180000.0,3.14,3.14,3.13,3.14,2180000.0
2009-03-02 11:20:00,3.14,3.15,3.14,3.14,2184000.0,3.14,3.15,3.14,3.14,2184000.0
2009-03-02 11:25:00,3.14,3.14,3.13,3.13,1448000.0,3.14,3.14,3.13,3.13,1448000.0
2009-03-02 11:30:00,3.13,3.14,3.12,3.13,2670000.0,3.13,3.14,3.12,3.13,2670000.0
2009-03-02 11:35:00,3.13,3.13,3.12,3.12,2242000.0,3.13,3.13,3.12,3.12,2242000.0
2009-03-02 11:40:00,3.12,3.13,3.11,3.12,2386000.0,3.12,3.13,3.11,3.12,2386000.0
2009-03-02 11:45:00,3.12,3.13,3.12,3.12,1362000.0,3.12,3.13,3.12,3.12,1362000.0
2009-03-02 11:50:00,3.12,3.13,3.11,3.12,1632000.0,3.12,3.13,3.11,3.12,1632000.0
2009-03-02 11:55:00,3.12,3.13,3.11,3.13,1806000.0,3.12,3.13,3.11,3.13,1806000.0
2009-03-02 12:00:00,3.13,3.13,3.12,3.13,4484000.0,3.13,3.13,3.12,3.13,4484000.0
2009-03-02 12:05:00,3.13,3.14,3.13,3.14,3256000.0,3.13,3.14,3.13,3.14,3256000.0
2009-03-02 12:10:00,3.14,3.14,3.12,3.13,2240000.0,3.14,3.14,3.12,3.13,2240000.0
2009-03-02 12:15:00,3.13,3.13,3.13,3.13,1646000.0,3.13,3.13,3.13,3.13,1646000.0
2009-03-02 12:20:00,3.13,3.15,3.13,3.14,1934000.0,3.13,3.15,3.13,3.14,1934000.0
2009-03-02 12:25:00,3.15,3.15,3.14,3.14,1758000.0,3.15,3.15,3.14,3.14,1758000.0
2009-03-02 12:30:00,3.14,3.15,3.14,3.15,1606000.0,3.14,3.15,3.14,3.15,1606000.0
2009-03-02 12:35:00,3.15,3.15,3.14,3.14,608000.0,3.15,3.15,3.14,3.14,608000.0
2009-03-02 12:40:00,3.14,3.14,3.13,3.13,2300000.0,3.14,3.14,3.13,3.13,2300000.0
2009-03-02 12:45:00,3.13,3.13,3.13,3.13,2414000.0,3.13,3.13,3.13,3.13,2414000.0
2009-03-02 12:50:00,3.13,3.14,3.13,3.13,1436000.0,3.13,3.14,3.13,3.13,1436000.0
2009-03-02 12:55:00,3.13,3.13,3.11,3.11,2144000.0,3.13,3.13,3.11,3.11,2144000.0
2009-03-02 13:00:00,3.12,3.13,3.11,3.12,2042000.0,3.12,3.13,3.11,3.12,2042000.0
2009-03-02 13:05:00,3.12,3.13,3.11,3.12,906000.0,3.12,3.13,3.11,3.12,906000.0
2009-03-02 13:10:00,3.12,3.12,3.11,3.11,1278000.0,3.12,3.12,3.11,3.11,1278000.0
2009-03-02 13:15:00,3.11,3.11,3.11,3.11,1560000.0,3.11,3.11,3.11,3.11,1560000.0
2009-03-02 13:20:00,3.11,3.11,3.09,3.09,4054000.0,3.11,3.11,3.09,3.09,4054000.0
2009-03-02 13:25:00,3.09,3.09,3.08,3.09,3182000.0,3.09,3.09,3.08,3.09,3182000.0
2009-03-02 13:30:00,3.09,3.09,3.08,3.08,1666000.0,3.09,3.09,3.08,3.08,1666000.0
2009-03-02 13:35:00,3.08,3.1,3.08,3.09,2110000.0,3.08,3.1,3.08,3.09,2110000.0
2009-03-02 13:40:00,3.09,3.11,3.09,3.11,1700000.0,3.09,3.11,3.09,3.11,1700000.0
2009-03-02 13:45:00,3.11,3.12,3.1,3.12,1484000.0,3.11,3.12,3.1,3.12,1484000.0
2009-03-02 13:50:00,3.12,3.12,3.11,3.12,1184000.0,3.12,3.12,3.11,3.12,1184000.0
2009-03-02 13:55:00,3.12,3.12,3.11,3.12,1908000.0,3.12,3.12,3.11,3.12,1908000.0
2009-03-02 14:00:00,3.12,3.12,3.11,3.12,1768000.0,3.12,3.12,3.11,3.12,1768000.0
2009-03-02 14:05:00,3.11,3.12,3.1,3.11,1292000.0,3.11,3.12,3.1,3.11,1292000.0
2009-03-02 14:10:00,3.11,3.12,3.11,3.12,968000.0,3.11,3.12,3.11,3.12,968000.0
2009-03-02 14:15:00,3.12,3.13,3.11,3.12,1684000.0,3.12,3.13,3.11,3.12,1684000.0
2009-03-02 14:20:00,3.12,3.12,3.11,3.11,1546000.0,3.12,3.12,3.11,3.11,1546000.0
2009-03-02 14:25:00,3.11,3.11,3.1,3.11,1336000.0,3.11,3.11,3.1,3.11,1336000.0
2009-03-02 14:30:00,3.11,3.13,3.1,3.13,1646000.0,3.11,3.13,3.1,3.13,1646000.0
2009-03-02 14:35:00,3.13,3.14,3.13,3.13,3018000.0,3.13,3.14,3.13,3.13,3018000.0
2009-03-02 14:40:00,3.13,3.15,3.13,3.15,2406000.0,3.13,3.15,3.13,3.15,2406000.0
2009-03-02 14:45:00,3.15,3.15,3.13,3.13,2082000.0,3.15,3.15,3.13,3.13,2082000.0
2009-03-02 14:50:00,3.13,3.15,3.12,3.13,1428000.0,3.13,3.15,3.12,3.13,1428000.0
2009-03-02 14:55:00,3.12,3.13,3.12,3.12,1338000.0,3.12,3.13,3.12,3.12,1338000.0
2009-03-02 15:00:00,3.12,3.12,3.1,3.11,1018000.0,3.12,3.12,3.1,3.11,1018000.0
2009-03-02 15:05:00,3.11,3.11,3.09,3.1,2710000.0,3.11,3.11,3.09,3.1,2710000.0
2009-03-02 15:10:00,3.1,3.1,3.09,3.09,3066000.0,3.1,3.1,3.09,3.09,3066000.0
2009-03-02 15:15:00,3.09,3.09,3.08,3.08,3258000.0,3.09,3.09,3.08,3.08,3258000.0
2009-03-02 15:20:00,3.08,3.1,3.08,3.09,2418000.0,3.08,3.1,3.08,3.09,2418000.0
2009-03-02 15:25:00,3.09,3.1,3.08,3.1,2372000.0,3.09,3.1,3.08,3.1,2372000.0
2009-03-02 15:30:00,3.1,3.12,3.1,3.11,2474000.0,3.1,3.12,3.1,3.11,2474000.0
2009-03-02 15:35:00,3.11,3.11,3.09,3.1,2700000.0,3.11,3.11,3.09,3.1,2700000.0
2009-03-02 15:40:00,3.1,3.1,3.09,3.1,2688000.0,3.1,3.1,3.09,3.1,2688000.0
2009-03-02 15:45:00,3.1,3.11,3.09,3.1,4346000.0,3.1,3.11,3.09,3.1,4346000.0
2009-03-02 15:50:00,3.1,3.11,3.09,3.1,5976000.0,3.1,3.11,3.09,3.1,5976000.0
2009-03-02 15:55:00,3.1,3.11,3.1,3.1,7716000.0,3.1,3.11,3.1,3.1,7716000.0
2009-03-03 09:30:00,3.16,3.16,3.14,3.15,3906000.0,3.16,3.16,3.14,3.15,3906000.0
2009-03-03 09:35:00,3.15,3.16,3.13,3.14,5924000.0,3.15,3.16,3.13,3.14,5924000.0
2009-03-03 09:40:00,3.13,3.14,3.11,3.11,6800000.0,3.13,3.14,3.11,3.11,6800000.0
2009-03-03 09:45:00,3.11,3.11,3.1,3.1,3152000.0,3.11,3.11,3.1,3.1,3152000.0
2009-03-03 09:50:00,3.1,3.13,3.1,3.13,2310000.0,3.1,3.13,3.1,3.13,2310000.0
2009-03-03 09:55:00,3.13,3.13,3.1,3.1,2388000.0,3.13,3.13,3.1,3.1,2388000.0
2009-03-03 10:00:00,3.1,3.15,3.1,3.15,4360000.0,3.1,3.15,3.1,3.15,4360000.0
2009-03-03 10:05:00,3.15,3.16,3.12,3.12,2070000.0,3.15,3.16,3.12,3.12,2070000.0
2009-03-03 10:10:00,3.12,3.13,3.11,3.12,1566000.0,3.12,3.13,3.11,3.12,1566000.0
2009-03-03 10:15:00,3.12,3.13,3.11,3.11,1566000.0,3.12,3.13,3.11,3.11,1566000.0
2009-03-03 10:20:00,3.11,3.13,3.11,3.11,2082000.0,3.11,3.13,3.11,3.11,2082000.0
2009-03-03 10:25:00,3.11,3.13,3.11,3.13,1074000.0,3.11,3.13,3.11,3.13,1074000.0
2009-03-03 10:30:00,3.12,3.13,3.1,3.12,1440000.0,3.12,3.13,3.1,3.12,1440000.0
2009-03-03 10:35:00,3.12,3.12,3.11,3.11,912000.0,3.12,3.12,3.11,3.11,912000.0
2009-03-03 10:40:00,3.11,3.12,3.11,3.11,932000.0,3.11,3.12,3.11,3.11,932000.0
2009-03-03 10:45:00,3.11,3.11,3.1,3.1,1004000.0,3.11,3.11,3.1,3.1,1004000.0
2009-03-03 10:50:00,3.1,3.11,3.08,3.09,2120000.0,3.1,3.11,3.08,3.09,2120000.0
2009-03-03 10:55:00,3.09,3.1,3.08,3.09,1928000.0,3.09,3.1,3.08,3.09,1928000.0
2009-03-03 11:00:00,3.09,3.1,3.08,3.08,1826000.0,3.09,3.1,3.08,3.08,1826000.0
2009-03-03 11:05:00,3.08,3.09,3.08,3.09,1364000.0,3.08,3.09,3.08,3.09,1364000.0
2009-03-03 11:10:00,3.09,3.09,3.07,3.08,2458000.0,3.09,3.09,3.07,3.08,2458000.0
2009-03-03 11:15:00,3.08,3.08,3.07,3.08,1898000.0,3.08,3.08,3.07,3.08,1898000.0
2009-03-03 11:20:00,3.08,3.11,3.08,3.11,2966000.0,3.08,3.11,3.08,3.11,2966000.0
2009-03-03 11:25:00,3.11,3.12,3.1,3.11,2358000.0,3.11,3.12,3.1,3.11,2358000.0
2009-03-03 11:30:00,3.11,3.12,3.11,3.11,1832000.0,3.11,3.12,3.11,3.11,1832000.0
2009-03-03 11:35:00,3.11,3.12,3.11,3.11,1572000.0,3.11,3.12,3.11,3.11,1572000.0
2009-03-03 11:40:00,3.11,3.13,3.1,3.12,2026000.0,3.11,3.13,3.1,3.12,2026000.0
2009-03-03 11:45:00,3.12,3.12,3.11,3.12,1100000.0,3.12,3.12,3.11,3.12,1100000.0
2009-03-03 11:50:00,3.12,3.12,3.09,3.1,1984000.0,3.12,3.12,3.09,3.1,1984000.0
2009-03-03 11:55:00,3.1,3.1,3.09,3.09,1502000.0,3.1,3.1,3.09,3.09,1502000.0
2009-03-03 12:00:00,3.09,3.11,3.09,3.1,1780000.0,3.09,3.11,3.09,3.1,1780000.0
2009-03-03 12:05:00,3.11,3.12,3.1,3.11,1606000.0,3.11,3.12,3.1,3.11,1606000.0
2009-03-03 12:10:00,3.12,3.12,3.11,3.12,1184000.0,3.12,3.12,3.11,3.12,1184000.0
2009-03-03 12:15:00,3.12,3.13,3.12,3.12,3416000.0,3.12,3.13,3.12,3.12,3416000.0
2009-03-03 12:20:00,3.12,3.13,3.12,3.12,1516000.0,3.12,3.13,3.12,3.12,1516000.0
2009-03-03 12:25:00,3.12,3.14,3.12,3.14,1600000.0,3.12,3.14,3.12,3.14,1600000.0
2009-03-03 12:30:00,3.14,3.14,3.13,3.13,1848000.0,3.14,3.14,3.13,3.13,1848000.0
2009-03-03 12:35:00,3.14,3.14,3.12,3.12,1538000.0,3.14,3.14,3.12,3.12,1538000.0
2009-03-03 12:40:00,3.12,3.12,3.12,3.12,1706000.0,3.12,3.12,3.12,3.12,1706000.0
2009-03-03 12:45:00,3.12,3.12,3.11,3.11,1976000.0,3.12,3.12,3.11,3.11,1976000.0
2009-03-03 12:50:00,3.11,3.12,3.1,3.11,1892000.0,3.11,3.12,3.1,3.11,1892000.0
2009-03-03 12:55:00,3.11,3.12,3.1,3.11,1962000.0,3.11,3.12,3.1,3.11,1962000.0
2009-03-03 13:00:00,3.11,3.11,3.1,3.11,1414000.0,3.11,3.11,3.1,3.11,1414000.0
2009-03-03 13:05:00,3.11,3.11,3.1,3.1,1954000.0,3.11,3.11,3.1,3.1,1954000.0
2009-03-03 13:10:00,3.1,3.11,3.1,3.1,2118000.0,3.1,3.11,3.1,3.1,2118000.0
2009-03-03 13:15:00,3.1,3.1,3.09,3.1,1978000.0,3.1,3.1,3.09,3.1,1978000.0
2009-03-03 13:20:00,3.1,3.11,3.09,3.1,4140000.0,3.1,3.11,3.09,3.1,4140000.0
2009-03-03 13:25:00,3.1,3.1,3.09,3.09,2346000.0,3.1,3.1,3.09,3.09,2346000.0
2009-03-03 13:30:00,3.09,3.09,3.07,3.08,2466000.0,3.09,3.09,3.07,3.08,2466000.0
2009-03-03 13:35:00,3.08,3.08,3.07,3.07,1640000.0,3.08,3.08,3.07,3.07,1640000.0
2009-03-03 13:40:00,3.07,3.09,3.07,3.09,1570000.0,3.07,3.09,3.07,3.09,1570000.0
2009-03-03 13:45:00,3.09,3.09,3.07,3.07,1586000.0,3.09,3.09,3.07,3.07,1586000.0
2009-03-03 13:50:00,3.07,3.1,3.07,3.1,1284000.0,3.07,3.1,3.07,3.1,1284000.0
2009-03-03 13:55:00,3.1,3.1,3.09,3.1,1284000.0,3.1,3.1,3.09,3.1,1284000.0
2009-03-03 14:00:00,3.09,3.1,3.09,3.1,1814000.0,3.09,3.1,3.09,3.1,1814000.0
2009-03-03 14:05:00,3.1,3.1,3.09,3.09,2138000.0,3.1,3.1,3.09,3.09,2138000.0
2009-03-03 14:10:00,3.09,3.1,3.09,3.1,1748000.0,3.09,3.1,3.09,3.1,1748000.0
2009-03-03 14:15:00,3.1,3.1,3.09,3.09,1434000.0,3.1,3.1,3.09,3.09,1434000.0
2009-03-03 14:20:00,3.09,3.1,3.09,3.1,2414000.0,3.09,3.1,3.09,3.1,2414000.0
2009-03-03 14:25:00,3.1,3.1,3.09,3.09,2532000.0,3.1,3.1,3.09,3.09,2532000.0
2009-03-03 14:30:00,3.09,3.1,3.09,3.1,3042000.0,3.09,3.1,3.09,3.1,3042000.0
2009-03-03 14:35:00,3.1,3.13,3.1,3.13,5722000.0,3.1,3.13,3.1,3.13,5722000.0
2009-03-03 14:40:00,3.12,3.13,3.12,3.12,1798000.0,3.12,3.13,3.12,3.12,1798000.0
2009-03-03 14:45:00,3.12,3.12,3.11,3.12,1556000.0,3.12,3.12,3.11,3.12,1556000.0
2009-03-03 14:50:00,3.12,3.12,3.1,3.12,1330000.0,3.12,3.12,3.1,3.12,1330000.0
2009-03-03 14:55:00,3.12,3.14,3.12,3.13,2388000.0,3.12,3.14,3.12,3.13,2388000.0
2009-03-03 15:00:00,3.13,3.13,3.12,3.12,2278000.0,3.13,3.13,3.12,3.12,2278000.0
2009-03-03 15:05:00,3.12,3.12,3.1,3.11,3110000.0,3.12,3.12,3.1,3.11,3110000.0
2009-03-03 15:10:00,3.11,3.12,3.1,3.11,1786000.0,3.11,3.12,3.1,3.11,1786000.0
2009-03-03 15:15:00,3.11,3.11,3.1,3.11,1650000.0,3.11,3.11,3.1,3.11,1650000.0
2009-03-03 15:20:00,3.11,3.11,3.08,3.09,3208000.0,3.11,3.11,3.08,3.09,3208000.0
2009-03-03 15:25:00,3.09,3.1,3.09,3.09,2026000.0,3.09,3.1,3.09,3.09,2026000.0
2009-03-03 15:30:00,3.09,3.1,3.09,3.1,2588000.0,3.09,3.1,3.09,3.1,2588000.0
2009-03-03 15:35:00,3.09,3.1,3.07,3.07,3388000.0,3.09,3.1,3.07,3.07,3388000.0
2009-03-03 15:40:00,3.07,3.08,3.07,3.07,2920000.0,3.07,3.08,3.07,3.07,2920000.0
2009-03-03 15:45:00,3.07,3.08,3.07,3.08,3026000.0,3.07,3.08,3.07,3.08,3026000.0
2009-03-03 15:50:00,3.08,3.1,3.08,3.09,5050000.0,3.08,3.1,3.08,3.09,5050000.0
2009-03-03 15:55:00,3.09,3.1,3.08,3.08,8132000.0,3.09,3.1,3.08,3.08,8132000.0
2009-03-04 09:30:00,3.13,3.19,3.13,3.17,11882000.0,3.13,3.19,3.13,3.17,11882000.0
2009-03-04 09:35:00,3.17,3.18,3.15,3.16,6598000.0,3.17,3.18,3.15,3.16,6598000.0
2009-03-04 09:40:00,3.16,3.19,3.16,3.17,4966000.0,3.16,3.19,3.16,3.17,4966000.0
2009-03-04 09:45:00,3.17,3.18,3.15,3.16,4302000.0,3.17,3.18,3.15,3.16,4302000.0
2009-03-04 09:50:00,3.15,3.17,3.15,3.15,3006000.0,3.15,3.17,3.15,3.15,3006000.0
2009-03-04 09:55:00,3.15,3.16,3.14,3.14,2084000.0,3.15,3.16,3.14,3.14,2084000.0
2009-03-04 10:00:00,3.14,3.16,3.14,3.15,2580000.0,3.14,3.16,3.14,3.15,2580000.0
2009-03-04 10:05:00,3.15,3.16,3.15,3.16,1612000.0,3.15,3.16,3.15,3.16,1612000.0
2009-03-04 10:10:00,3.16,3.16,3.14,3.15,2458000.0,3.16,3.16,3.14,3.15,2458000.0
2009-03-04 10:15:00,3.15,3.15,3.14,3.14,2054000.0,3.15,3.15,3.14,3.14,2054000.0
2009-03-04 10:20:00,3.14,3.14,3.12,3.14,2726000.0,3.14,3.14,3.12,3.14,2726000.0
2009-03-04 10:25:00,3.14,3.16,3.13,3.16,2574000.0,3.14,3.16,3.13,3.16,2574000.0
2009-03-04 10:30:00,3.16,3.17,3.15,3.16,4382000.0,3.16,3.17,3.15,3.16,4382000.0
2009-03-04 10:35:00,3.16,3.18,3.16,3.18,2404000.0,3.16,3.18,3.16,3.18,2404000.0
2009-03-04 10:40:00,3.18,3.21,3.18,3.18,6394000.0,3.18,3.21,3.18,3.18,6394000.0
2009-03-04 10:45:00,3.18,3.2,3.18,3.2,1762000.0,3.18,3.2,3.18,3.2,1762000.0
2009-03-04 10:50:00,3.2,3.22,3.19,3.22,5694000.0,3.2,3.22,3.19,3.22,5694000.0
2009-03-04 10:55:00,3.22,3.22,3.19,3.2,2682000.0,3.22,3.22,3.19,3.2,2682000.0
2009-03-04 11:00:00,3.2,3.21,3.19,3.2,2522000.0,3.2,3.21,3.19,3.2,2522000.0
2009-03-04 11:05:00,3.2,3.22,3.19,3.19,3232000.0,3.2,3.22,3.19,3.19,3232000.0
2009-03-04 11:10:00,3.19,3.2,3.19,3.19,2220000.0,3.19,3.2,3.19,3.19,2220000.0
2009-03-04 11:15:00,3.19,3.19,3.18,3.19,1364000.0,3.19,3.19,3.18,3.19,1364000.0
2009-03-04 11:20:00,3.19,3.19,3.18,3.19,1428000.0,3.19,3.19,3.18,3.19,1428000.0
2009-03-04 11:25:00,3.19,3.21,3.19,3.21,1810000.0,3.19,3.21,3.19,3.21,1810000.0
2009-03-04 11:30:00,3.21,3.21,3.2,3.21,2280000.0,3.21,3.21,3.2,3.21,2280000.0
2009-03-04 11:35:00,3.21,3.21,3.18,3.18,1822000.0,3.21,3.21,3.18,3.18,1822000.0
2009-03-04 11:40:00,3.18,3.19,3.18,3.18,724000.0,3.18,3.19,3.18,3.18,724000.0
2009-03-04 11:45:00,3.18,3.19,3.18,3.19,1136000.0,3.18,3.19,3.18,3.19,1136000.0
2009-03-04 11:50:00,3.19,3.2,3.19,3.2,2066000.0,3.19,3.2,3.19,3.2,2066000.0
2009-03-04 11:55:00,3.19,3.2,3.19,3.2,1144000.0,3.19,3.2,3.19,3.2,1144000.0
2009-03-04 12:00:00,3.2,3.21,3.19,3.2,1482000.0,3.2,3.21,3.19,3.2,1482000.0
2009-03-04 12:05:00,3.2,3.2,3.18,3.19,1942000.0,3.2,3.2,3.18,3.19,1942000.0
2009-03-04 12:10:00,3.19,3.19,3.19,3.19,510000.0,3.19,3.19,3.19,3.19,510000.0
2009-03-04 12:15:00,3.19,3.19,3.18,3.18,1202000.0,3.19,3.19,3.18,3.18,1202000.0
2009-03-04 12:20:00,3.18,3.18,3.18,3.18,1542000.0,3.18,3.18,3.18,3.18,1542000.0
2009-03-04 12:25:00,3.18,3.2,3.18,3.19,1368000.0,3.18,3.2,3.18,3.19,1368000.0
2009-03-04 12:30:00,3.19,3.2,3.19,3.2,1392000.0,3.19,3.2,3.19,3.2,1392000.0
2009-03-04 12:35:00,3.2,3.21,3.2,3.2,2440000.0,3.2,3.21,3.2,3.2,2440000.0
2009-03-04 12:40:00,3.2,3.21,3.2,3.2,1248000.0,3.2,3.21,3.2,3.2,1248000.0
2009-03-04 12:45:00,3.2,3.2,3.19,3.19,1656000.0,3.2,3.2,3.19,3.19,1656000.0
2009-03-04 12:50:00,3.19,3.2,3.19,3.2,1280000.0,3.19,3.2,3.19,3.2,1280000.0
2009-03-04 12:55:00,3.2,3.2,3.19,3.19,2116000.0,3.2,3.2,3.19,3.19,2116000.0
2009-03-04 13:00:00,3.19,3.19,3.18,3.18,1578000.0,3.19,3.19,3.18,3.18,1578000.0
2009-03-04 13:05:00,3.18,3.19,3.18,3.19,1374000.0,3.18,3.19,3.18,3.19,1374000.0
2009-03-04 13:10:00,3.19,3.19,3.19,3.19,660000.0,3.19,3.19,3.19,3.19,660000.0
2009-03-04 13:15:00,3.19,3.2,3.19,3.2,1820000.0,3.19,3.2,3.19,3.2,1820000.0
2009-03-04 13:20:00,3.2,3.21,3.2,3.2,1318000.0,3.2,3.21,3.2,3.2,1318000.0
2009-03-04 13:25:00,3.2,3.21,3.2,3.2,1586000.0,3.2,3.21,3.2,3.2,1586000.0
2009-03-04 13:30:00,3.2,3.22,3.2,3.21,1910000.0,3.2,3.22,3.2,3.21,1910000.0
2009-03-04 13:35:00,3.21,3.22,3.2,3.2,1582000.0,3.21,3.22,3.2,3.2,1582000.0
2009-03-04 13:40:00,3.2,3.21,3.2,3.21,1540000.0,3.2,3.21,3.2,3.21,1540000.0
2009-03-04 13:45:00,3.21,3.23,3.21,3.23,2684000.0,3.21,3.23,3.21,3.23,2684000.0
2009-03-04 13:50:00,3.23,3.23,3.22,3.22,2570000.0,3.23,3.23,3.22,3.22,2570000.0
2009-03-04 13:55:00,3.22,3.23,3.21,3.22,1660000.0,3.22,3.23,3.21,3.22,1660000.0
2009-03-04 14:00:00,3.22,3.22,3.21,3.22,2888000.0,3.22,3.22,3.21,3.22,2888000.0
2009-03-04 14:05:00,3.22,3.24,3.22,3.24,3294000.0,3.22,3.24,3.22,3.24,3294000.0
2009-03-04 14:10:00,3.23,3.24,3.22,3.22,1878000.0,3.23,3.24,3.22,3.22,1878000.0
2009-03-04 14:15:00,3.22,3.24,3.22,3.24,2516000.0,3.22,3.24,3.22,3.24,2516000.0
2009-03-04 14:20:00,3.24,3.24,3.23,3.23,2074000.0,3.24,3.24,3.23,3.23,2074000.0
2009-03-04 14:25:00,3.23,3.23,3.21,3.21,2336000.0,3.23,3.23,3.21,3.21,2336000.0
2009-03-04 14:30:00,3.22,3.22,3.21,3.21,1606000.0,3.22,3.22,3.21,3.21,1606000.0
2009-03-04 14:35:00,3.21,3.24,3.21,3.23,2176000.0,3.21,3.24,3.21,3.23,2176000.0
2009-03-04 14:40:00,3.23,3.24,3.22,3.23,2342000.0,3.23,3.24,3.22,3.23,2342000.0
2009-03-04 14:45:00,3.24,3.25,3.23,3.25,5010000.0,3.24,3.25,3.23,3.25,5010000.0
2009-03-04 14:50:00,3.25,3.25,3.24,3.24,6250000.0,3.25,3.25,3.24,3.24,6250000.0
2009-03-04 14:55:00,3.24,3.25,3.24,3.25,3188000.0,3.24,3.25,3.24,3.25,3188000.0
2009-03-04 15:00:00,3.25,3.25,3.24,3.25,3160000.0,3.25,3.25,3.24,3.25,3160000.0
2009-03-04 15:05:00,3.25,3.27,3.25,3.26,5728000.0,3.25,3.27,3.25,3.26,5728000.0
2009-03-04 15:10:00,3.26,3.29,3.26,3.28,6404000.0,3.26,3.29,3.26,3.28,6404000.0
2009-03-04 15:15:00,3.28,3.28,3.27,3.27,3380000.0,3.28,3.28,3.27,3.27,3380000.0
2009-03-04 15:20:00,3.27,3.27,3.26,3.27,3040000.0,3.27,3.27,3.26,3.27,3040000.0
2009-03-04 15:25:00,3.27,3.28,3.27,3.28,3100000.0,3.27,3.28,3.27,3.28,3100000.0
2009-03-04 15:30:00,3.28,3.29,3.27,3.27,3996000.0,3.28,3.29,3.27,3.27,3996000.0
2009-03-04 15:35:00,3.27,3.27,3.26,3.26,5440000.0,3.27,3.27,3.26,3.26,5440000.0
2009-03-04 15:40:00,3.26,3.27,3.25,3.27,4328000.0,3.26,3.27,3.25,3.27,4328000.0
2009-03-04 15:45:00,3.27,3.27,3.25,3.25,7362000.0,3.27,3.27,3.25,3.25,7362000.0
2009-03-04 15:50:00,3.25,3.26,3.24,3.25,6820000.0,3.25,3.26,3.24,3.25,6820000.0
2009-03-04 15:55:00,3.25,3.26,3.24,3.24,10498000.0,3.25,3.26,3.24,3.24,10498000.0
2009-03-05 09:30:00,3.21,3.28,3.2,3.24,7704000.0,3.21,3.28,3.2,3.24,7704000.0
2009-03-05 09:35:00,3.24,3.25,3.22,3.22,4750000.0,3.24,3.25,3.22,3.22,4750000.0
2009-03-05 09:40:00,3.22,3.26,3.21,3.23,3914000.0,3.22,3.26,3.21,3.23,3914000.0
2009-03-05 09:45:00,3.23,3.25,3.23,3.24,3134000.0,3.23,3.25,3.23,3.24,3134000.0
2009-03-05 09:50:00,3.24,3.24,3.22,3.22,1794000.0,3.24,3.24,3.22,3.22,1794000.0
2009-03-05 09:55:00,3.23,3.24,3.22,3.24,1906000.0,3.23,3.24,3.22,3.24,1906000.0
2009-03-05 10:00:00,3.24,3.26,3.23,3.24,4538000.0,3.24,3.26,3.23,3.24,4538000.0
2009-03-05 10:05:00,3.24,3.27,3.24,3.25,3762000.0,3.24,3.27,3.24,3.25,3762000.0
2009-03-05 10:10:00,3.25,3.25,3.23,3.23,3024000.0,3.25,3.25,3.23,3.23,3024000.0
2009-03-05 10:15:00,3.23,3.24,3.23,3.23,2128000.0,3.23,3.24,3.23,3.23,2128000.0
2009-03-05 10:20:00,3.23,3.24,3.22,3.24,1626000.0,3.23,3.24,3.22,3.24,1626000.0
2009-03-05 10:25:00,3.24,3.25,3.24,3.25,2118000.0,3.24,3.25,3.24,3.25,2118000.0
2009-03-05 10:30:00,3.25,3.27,3.25,3.26,2788000.0,3.25,3.27,3.25,3.26,2788000.0
2009-03-05 10:35:00,3.26,3.27,3.25,3.26,2404000.0,3.26,3.27,3.25,3.26,2404000.0
2009-03-05 10:40:00,3.26,3.29,3.26,3.28,7950000.0,3.26,3.29,3.26,3.28,7950000.0
2009-03-05 10:45:00,3.28,3.28,3.27,3.28,4486000.0,3.28,3.28,3.27,3.28,4486000.0
2009-03-05 10:50:00,3.28,3.28,3.26,3.27,4348000.0,3.28,3.28,3.26,3.27,4348000.0
2009-03-05 10:55:00,3.27,3.28,3.27,3.27,2588000.0,3.27,3.28,3.27,3.27,2588000.0
2009-03-05 11:00:00,3.27,3.28,3.27,3.27,1968000.0,3.27,3.28,3.27,3.27,1968000.0
2009-03-05 11:05:00,3.27,3.27,3.25,3.25,2868000.0,3.27,3.27,3.25,3.25,2868000.0
2009-03-05 11:10:00,3.25,3.26,3.24,3.25,2212000.0,3.25,3.26,3.24,3.25,2212000.0
2009-03-05 11:15:00,3.25,3.25,3.23,3.23,3412000.0,3.25,3.25,3.23,3.23,3412000.0
2009-03-05 11:20:00,3.23,3.24,3.22,3.23,2742000.0,3.23,3.24,3.22,3.23,2742000.0
2009-03-05 11:25:00,3.23,3.24,3.22,3.23,2472000.0,3.23,3.24,3.22,3.23,2472000.0
2009-03-05 11:30:00,3.23,3.23,3.21,3.22,4198000.0,3.23,3.23,3.21,3.22,4198000.0
2009-03-05 11:35:00,3.22,3.22,3.21,3.22,2984000.0,3.22,3.22,3.21,3.22,2984000.0
2009-03-05 11:40:00,3.22,3.23,3.21,3.22,2174000.0,3.22,3.23,3.21,3.22,2174000.0
2009-03-05 11:45:00,3.22,3.23,3.21,3.22,1660000.0,3.22,3.23,3.21,3.22,1660000.0
2009-03-05 11:50:00,3.22,3.22,3.2,3.2,1988000.0,3.22,3.22,3.2,3.2,1988000.0
2009-03-05 11:55:00,3.2,3.21,3.19,3.19,3040000.0,3.2,3.21,3.19,3.19,3040000.0
2009-03-05 12:00:00,3.19,3.2,3.19,3.19,1984000.0,3.19,3.2,3.19,3.19,1984000.0
2009-03-05 12:05:00,3.19,3.2,3.18,3.19,3778000.0,3.19,3.2,3.18,3.19,3778000.0
2009-03-05 12:10:00,3.19,3.19,3.18,3.19,2200000.0,3.19,3.19,3.18,3.19,2200000.0
2009-03-05 12:15:00,3.19,3.2,3.19,3.2,1192000.0,3.19,3.2,3.19,3.2,1192000.0
2009-03-05 12:20:00,3.2,3.2,3.19,3.2,1616000.0,3.2,3.2,3.19,3.2,1616000.0
2009-03-05 12:25:00,3.2,3.22,3.2,3.22,2036000.0,3.2,3.22,3.2,3.22,2036000.0
2009-03-05 12:30:00,3.22,3.22,3.21,3.22,2154000.0,3.22,3.22,3.21,3.22,2154000.0
2009-03-05 12:35:00,3.22,3.23,3.22,3.23,1930000.0,3.22,3.23,3.22,3.23,1930000.0
2009-03-05 12:40:00,3.23,3.23,3.22,3.23,1164000.0,3.23,3.23,3.22,3.23,1164000.0
2009-03-05 12:45:00,3.23,3.23,3.21,3.21,1154000.0,3.23,3.23,3.21,3.21,1154000.0
2009-03-05 12:50:00,3.21,3.21,3.2,3.21,880000.0,3.21,3.21,3.2,3.21,880000.0
2009-03-05 12:55:00,3.21,3.21,3.2,3.21,1618000.0,3.21,3.21,3.2,3.21,1618000.0
2009-03-05 13:00:00,3.21,3.22,3.2,3.21,1530000.0,3.21,3.22,3.2,3.21,1530000.0
2009-03-05 13:05:00,3.21,3.25,3.21,3.24,2402000.0,3.21,3.25,3.21,3.24,2402000.0
2009-03-05 13:10:00,3.25,3.25,3.24,3.25,4002000.0,3.25,3.25,3.24,3.25,4002000.0
2009-03-05 13:15:00,3.25,3.26,3.24,3.25,2138000.0,3.25,3.26,3.24,3.25,2138000.0
2009-03-05 13:20:00,3.25,3.25,3.24,3.25,1864000.0,3.25,3.25,3.24,3.25,1864000.0
2009-03-05 13:25:00,3.24,3.25,3.24,3.25,1442000.0,3.24,3.25,3.24,3.25,1442000.0
2009-03-05 13:30:00,3.25,3.26,3.24,3.25,1512000.0,3.25,3.26,3.24,3.25,1512000.0
2009-03-05 13:35:00,3.25,3.25,3.24,3.25,1600000.0,3.25,3.25,3.24,3.25,1600000.0
2009-03-05 13:40:00,3.25,3.26,3.24,3.24,3494000.0,3.25,3.26,3.24,3.24,3494000.0
2009-03-05 13:45:00,3.24,3.26,3.24,3.25,2512000.0,3.24,3.26,3.24,3.25,2512000.0
2009-03-05 13:50:00,3.25,3.25,3.24,3.25,1824000.0,3.25,3.25,3.24,3.25,1824000.0
2009-03-05 13:55:00,3.25,3.26,3.24,3.26,2242000.0,3.25,3.26,3.24,3.26,2242000.0
2009-03-05 14:00:00,3.26,3.27,3.25,3.26,2202000.0,3.26,3.27,3.25,3.26,2202000.0
2009-03-05 14:05:00,3.26,3.26,3.25,3.26,1526000.0,3.26,3.26,3.25,3.26,1526000.0
2009-03-05 14:10:00,3.26,3.26,3.24,3.24,1810000.0,3.26,3.26,3.24,3.24,1810000.0
2009-03-05 14:15:00,3.24,3.26,3.24,3.25,2954000.0,3.24,3.26,3.24,3.25,2954000.0
2009-03-05 14:20:00,3.25,3.25,3.23,3.23,4112000.0,3.25,3.25,3.23,3.23,4112000.0
2009-03-05 14:25:00,3.23,3.24,3.23,3.24,1432000.0,3.23,3.24,3.23,3.24,1432000.0
2009-03-05 14:30:00,3.24,3.25,3.23,3.25,2334000.0,3.24,3.25,3.23,3.25,2334000.0
2009-03-05 14:35:00,3.25,3.25,3.24,3.24,2052000.0,3.25,3.25,3.24,3.24,2052000.0
2009-03-05 14:40:00,3.24,3.25,3.23,3.24,1910000.0,3.24,3.25,3.23,3.24,1910000.0
2009-03-05 14:45:00,3.24,3.25,3.23,3.24,2044000.0,3.24,3.25,3.23,3.24,2044000.0
2009-03-05 14:50:00,3.24,3.25,3.24,3.24,1632000.0,3.24,3.25,3.24,3.24,1632000.0
2009-03-05 14:55:00,3.24,3.24,3.22,3.23,2846000.0,3.24,3.24,3.22,3.23,2846000.0
2009-03-05 15:00:00,3.23,3.25,3.23,3.24,1988000.0,3.23,3.25,3.23,3.24,1988000.0
2009-03-05 15:05:00,3.24,3.26,3.24,3.25,4420000.0,3.24,3.26,3.24,3.25,4420000.0
2009-03-05 15:10:00,3.25,3.26,3.25,3.25,5268000.0,3.25,3.26,3.25,3.25,5268000.0
2009-03-05 15:15:00,3.26,3.26,3.24,3.24,6046000.0,3.26,3.26,3.24,3.24,6046000.0
2009-03-05 15:20:00,3.24,3.26,3.24,3.26,3010000.0,3.24,3.26,3.24,3.26,3010000.0
2009-03-05 15:25:00,3.26,3.26,3.24,3.25,2878000.0,3.26,3.26,3.24,3.25,2878000.0
2009-03-05 15:30:00,3.25,3.25,3.23,3.23,2294000.0,3.25,3.25,3.23,3.23,2294000.0
2009-03-05 15:35:00,3.23,3.23,3.21,3.22,3604000.0,3.23,3.23,3.21,3.22,3604000.0
2009-03-05 15:40:00,3.22,3.24,3.21,3.23,4538000.0,3.22,3.24,3.21,3.23,4538000.0
2009-03-05 15:45:00,3.23,3.26,3.23,3.24,4594000.0,3.23,3.26,3.23,3.24,4594000.0
2009-03-05 15:50:00,3.24,3.25,3.23,3.25,4644000.0,3.24,3.25,3.23,3.25,4644000.0
2009-03-05 15:55:00,3.25,3.25,3.24,3.24,7154000.0,3.25,3.25,3.24,3.24,7154000.0
2009-03-06 09:30:00,3.26,3.28,3.22,3.23,5220000.0,3.26,3.28,3.22,3.23,5220000.0
2009-03-06 09:35:00,3.23,3.24,3.21,3.22,4774000.0,3.23,3.24,3.21,3.22,4774000.0
2009-03-06 09:40:00,3.22,3.24,3.21,3.24,7032000.0,3.22,3.24,3.21,3.24,7032000.0
2009-03-06 09:45:00,3.24,3.24,3.21,3.21,6076000.0,3.24,3.24,3.21,3.21,6076000.0
2009-03-06 09:50:00,3.21,3.21,3.17,3.19,7244000.0,3.21,3.21,3.17,3.19,7244000.0
2009-03-06 09:55:00,3.19,3.2,3.18,3.19,3482000.0,3.19,3.2,3.18,3.19,3482000.0
2009-03-06 10:00:00,3.19,3.19,3.17,3.17,6562000.0,3.19,3.19,3.17,3.17,6562000.0
2009-03-06 10:05:00,3.17,3.18,3.14,3.15,6914000.0,3.17,3.18,3.14,3.15,6914000.0
2009-03-06 10:10:00,3.15,3.15,3.13,3.13,4584000.0,3.15,3.15,3.13,3.13,4584000.0
2009-03-06 10:15:00,3.13,3.13,3.11,3.13,5396000.0,3.13,3.13,3.11,3.13,5396000.0
2009-03-06 10:20:00,3.13,3.13,3.1,3.11,4340000.0,3.13,3.13,3.1,3.11,4340000.0
2009-03-06 10:25:00,3.11,3.13,3.11,3.12,3694000.0,3.11,3.13,3.11,3.12,3694000.0
2009-03-06 10:30:00,3.12,3.13,3.11,3.11,3262000.0,3.12,3.13,3.11,3.11,3262000.0
2009-03-06 10:35:00,3.11,3.11,3.1,3.1,5084000.0,3.11,3.11,3.1,3.1,5084000.0
2009-03-06 10:40:00,3.1,3.11,3.1,3.11,3052000.0,3.1,3.11,3.1,3.11,3052000.0
2009-03-06 10:45:00,3.11,3.11,3.09,3.1,4360000.0,3.11,3.11,3.09,3.1,4360000.0
2009-03-06 10:50:00,3.1,3.1,3.06,3.07,5578000.0,3.1,3.1,3.06,3.07,5578000.0
2009-03-06 10:55:00,3.07,3.08,3.07,3.08,3172000.0,3.07,3.08,3.07,3.08,3172000.0
2009-03-06 11:00:00,3.08,3.09,3.07,3.09,2804000.0,3.08,3.09,3.07,3.09,2804000.0
2009-03-06 11:05:00,3.09,3.09,3.07,3.07,2504000.0,3.09,3.09,3.07,3.07,2504000.0
2009-03-06 11:10:00,3.07,3.1,3.07,3.09,3288000.0,3.07,3.1,3.07,3.09,3288000.0
2009-03-06 11:15:00,3.09,3.09,3.08,3.08,2704000.0,3.09,3.09,3.08,3.08,2704000.0
2009-03-06 11:20:00,3.08,3.08,3.07,3.07,2678000.0,3.08,3.08,3.07,3.07,2678000.0
2009-03-06 11:25:00,3.07,3.07,3.05,3.06,4136000.0,3.07,3.07,3.05,3.06,4136000.0
2009-03-06 11:30:00,3.06,3.1,3.06,3.1,4190000.0,3.06,3.1,3.06,3.1,4190000.0
2009-03-06 11:35:00,3.1,3.1,3.07,3.07,3228000.0,3.1,3.1,3.07,3.07,3228000.0
2009-03-06 11:40:00,3.07,3.07,3.06,3.06,2700000.0,3.07,3.07,3.06,3.06,2700000.0
2009-03-06 11:45:00,3.06,3.07,3.05,3.06,2060000.0,3.06,3.07,3.05,3.06,2060000.0
2009-03-06 11:50:00,3.06,3.07,3.06,3.07,1932000.0,3.06,3.07,3.06,3.07,1932000.0
2009-03-06 11:55:00,3.07,3.08,3.06,3.06,1708000.0,3.07,3.08,3.06,3.06,1708000.0
2009-03-06 12:00:00,3.06,3.07,3.06,3.07,1804000.0,3.06,3.07,3.06,3.07,1804000.0
2009-03-06 12:05:00,3.07,3.1,3.07,3.09,3962000.0,3.07,3.1,3.07,3.09,3962000.0
2009-03-06 12:10:00,3.09,3.09,3.08,3.08,1322000.0,3.09,3.09,3.08,3.08,1322000.0
2009-03-06 12:15:00,3.08,3.09,3.07,3.08,1264000.0,3.08,3.09,3.07,3.08,1264000.0
2009-03-06 12:20:00,3.08,3.09,3.06,3.06,2344000.0,3.08,3.09,3.06,3.06,2344000.0
2009-03-06 12:25:00,3.06,3.07,3.06,3.07,1454000.0,3.06,3.07,3.06,3.07,1454000.0
2009-03-06 12:30:00,3.07,3.07,3.06,3.06,1430000.0,3.07,3.07,3.06,3.06,1430000.0
2009-03-06 12:35:00,3.06,3.06,3.05,3.05,2386000.0,3.06,3.06,3.05,3.05,2386000.0
2009-03-06 12:40:00,3.05,3.05,3.03,3.03,5716000.0,3.05,3.05,3.03,3.03,5716000.0
2009-03-06 12:45:00,3.04,3.04,3.02,3.02,3626000.0,3.04,3.04,3.02,3.02,3626000.0
2009-03-06 12:50:00,3.02,3.03,3.01,3.02,4602000.0,3.02,3.03,3.01,3.02,4602000.0
2009-03-06 12:55:00,3.02,3.04,3.01,3.04,2072000.0,3.02,3.04,3.01,3.04,2072000.0
2009-03-06 13:00:00,3.04,3.05,3.03,3.04,2176000.0,3.04,3.05,3.03,3.04,2176000.0
2009-03-06 13:05:00,3.04,3.05,3.03,3.03,1094000.0,3.04,3.05,3.03,3.03,1094000.0
2009-03-06 13:10:00,3.03,3.05,3.03,3.04,1844000.0,3.03,3.05,3.03,3.04,1844000.0
2009-03-06 13:15:00,3.04,3.04,3.03,3.03,1634000.0,3.04,3.04,3.03,3.03,1634000.0
2009-03-06 13:20:00,3.03,3.03,3.01,3.02,2100000.0,3.03,3.03,3.01,3.02,2100000.0
2009-03-06 13:25:00,3.02,3.03,3.02,3.03,1262000.0,3.02,3.03,3.02,3.03,1262000.0
2009-03-06 13:30:00,3.03,3.04,3.02,3.02,1004000.0,3.03,3.04,3.02,3.02,1004000.0
2009-03-06 13:35:00,3.02,3.04,3.02,3.02,1102000.0,3.02,3.04,3.02,3.02,1102000.0
2009-03-06 13:40:00,3.02,3.02,3.01,3.01,2104000.0,3.02,3.02,3.01,3.01,2104000.0
2009-03-06 13:45:00,3.01,3.03,3.01,3.02,1388000.0,3.01,3.03,3.01,3.02,1388000.0
2009-03-06 13:50:00,3.02,3.03,3.01,3.03,2002000.0,3.02,3.03,3.01,3.03,2002000.0
2009-03-06 13:55:00,3.03,3.03,3.03,3.03,942000.0,3.03,3.03,3.03,3.03,942000.0
2009-03-06 14:00:00,3.03,3.05,3.03,3.04,2576000.0,3.03,3.05,3.03,3.04,2576000.0
2009-03-06 14:05:00,3.04,3.05,3.02,3.04,3972000.0,3.04,3.05,3.02,3.04,3972000.0
2009-03-06 14:10:00,3.04,3.05,3.03,3.04,2134000.0,3.04,3.05,3.03,3.04,2134000.0
2009-03-06 14:15:00,3.04,3.05,3.03,3.03,2908000.0,3.04,3.05,3.03,3.03,2908000.0
2009-03-06 14:20:00,3.03,3.04,3.03,3.03,1270000.0,3.03,3.04,3.03,3.03,1270000.0
2009-03-06 14:25:00,3.03,3.04,3.02,3.04,3114000.0,3.03,3.04,3.02,3.04,3114000.0
2009-03-06 14:30:00,3.04,3.05,3.03,3.04,2386000.0,3.04,3.05,3.03,3.04,2386000.0
2009-03-06 14:35:00,3.04,3.04,3.03,3.03,2392000.0,3.04,3.04,3.03,3.03,2392000.0
2009-03-06 14:40:00,3.03,3.03,3.0,3.01,3330000.0,3.03,3.03,3.0,3.01,3330000.0
2009-03-06 14:45:00,3.01,3.02,3.01,3.01,2766000.0,3.01,3.02,3.01,3.01,2766000.0
2009-03-06 14:50:00,3.01,3.01,3.0,3.0,2968000.0,3.01,3.01,3.0,3.0,2968000.0
2009-03-06 14:55:00,3.0,3.01,3.0,3.0,4250000.0,3.0,3.01,3.0,3.0,4250000.0
2009-03-06 15:00:00,3.0,3.02,3.0,3.01,3238000.0,3.0,3.02,3.0,3.01,3238000.0
2009-03-06 15:05:00,3.01,3.01,2.99,3.0,4226000.0,3.01,3.01,2.99,3.0,4226000.0
2009-03-06 15:10:00,3.0,3.02,3.0,3.01,4200000.0,3.0,3.02,3.0,3.01,4200000.0
2009-03-06 15:15:00,3.01,3.03,3.01,3.02,4752000.0,3.01,3.03,3.01,3.02,4752000.0
2009-03-06 15:20:00,3.02,3.02,2.99,3.0,3730000.0,3.02,3.02,2.99,3.0,3730000.0
2009-03-06 15:25:00,3.0,3.0,2.99,2.99,5084000.0,3.0,3.0,2.99,2.99,5084000.0
2009-03-06 15:30:00,2.99,3.01,2.99,3.01,5736000.0,2.99,3.01,2.99,3.01,5736000.0
2009-03-06 15:35:00,3.01,3.02,3.0,3.01,6584000.0,3.01,3.02,3.0,3.01,6584000.0
2009-03-06 15:40:00,3.01,3.04,3.01,3.03,7768000.0,3.01,3.04,3.01,3.03,7768000.0
2009-03-06 15:45:00,3.03,3.05,3.03,3.05,10784000.0,3.03,3.05,3.03,3.05,10784000.0
2009-03-06 15:50:00,3.05,3.07,3.04,3.07,10144000.0,3.05,3.07,3.04,3.07,10144000.0
2009-03-06 15:55:00,3.07,3.08,3.06,3.08,9684000.0,3.07,3.08,3.06,3.08,9684000.0
2009-03-09 09:30:00,3.11,3.13,3.09,3.11,8564000.0,3.11,3.13,3.09,3.11,8564000.0
2009-03-09 09:35:00,3.11,3.14,3.1,3.14,7998000.0,3.11,3.14,3.1,3.14,7998000.0
2009-03-09 09:40:00,3.14,3.18,3.11,3.18,12450000.0,3.14,3.18,3.11,3.18,12450000.0
2009-03-09 09:45:00,3.18,3.19,3.16,3.19,5626000.0,3.18,3.19,3.16,3.19,5626000.0
2009-03-09 09:50:00,3.19,3.2,3.16,3.17,8008000.0,3.19,3.2,3.16,3.17,8008000.0
2009-03-09 09:55:00,3.17,3.18,3.15,3.16,5416000.0,3.17,3.18,3.15,3.16,5416000.0
2009-03-09 10:00:00,3.16,3.19,3.15,3.18,6510000.0,3.16,3.19,3.15,3.18,6510000.0
2009-03-09 10:05:00,3.18,3.2,3.18,3.18,7044000.0,3.18,3.2,3.18,3.18,7044000.0
2009-03-09 10:10:00,3.18,3.2,3.18,3.19,4800000.0,3.18,3.2,3.18,3.19,4800000.0
2009-03-09 10:15:00,3.19,3.2,3.19,3.19,3086000.0,3.19,3.2,3.19,3.19,3086000.0
2009-03-09 10:20:00,3.19,3.19,3.16,3.17,4094000.0,3.19,3.19,3.16,3.17,4094000.0
2009-03-09 10:25:00,3.17,3.19,3.16,3.18,3814000.0,3.17,3.19,3.16,3.18,3814000.0
2009-03-09 10:30:00,3.18,3.2,3.17,3.18,5460000.0,3.18,3.2,3.17,3.18,5460000.0
2009-03-09 10:35:00,3.18,3.18,3.16,3.17,4620000.0,3.18,3.18,3.16,3.17,4620000.0
2009-03-09 10:40:00,3.17,3.17,3.15,3.17,3576000.0,3.17,3.17,3.15,3.17,3576000.0
2009-03-09 10:45:00,3.17,3.17,3.14,3.15,2378000.0,3.17,3.17,3.14,3.15,2378000.0
2009-03-09 10:50:00,3.14,3.16,3.13,3.15,3672000.0,3.14,3.16,3.13,3.15,3672000.0
2009-03-09 10:55:00,3.15,3.16,3.12,3.13,2534000.0,3.15,3.16,3.12,3.13,2534000.0
2009-03-09 11:00:00,3.13,3.15,3.13,3.13,2994000.0,3.13,3.15,3.13,3.13,2994000.0
2009-03-09 11:05:00,3.13,3.14,3.12,3.12,2420000.0,3.13,3.14,3.12,3.12,2420000.0
2009-03-09 11:10:00,3.12,3.13,3.12,3.13,2674000.0,3.12,3.13,3.12,3.13,2674000.0
2009-03-09 11:15:00,3.13,3.14,3.11,3.12,3120000.0,3.13,3.14,3.11,3.12,3120000.0
2009-03-09 11:20:00,3.12,3.12,3.11,3.12,3642000.0,3.12,3.12,3.11,3.12,3642000.0
2009-03-09 11:25:00,3.12,3.13,3.11,3.11,2940000.0,3.12,3.13,3.11,3.11,2940000.0
2009-03-09 11:30:00,3.12,3.13,3.11,3.12,2682000.0,3.12,3.13,3.11,3.12,2682000.0
2009-03-09 11:35:00,3.12,3.12,3.1,3.1,2742000.0,3.12,3.12,3.1,3.1,2742000.0
2009-03-09 11:40:00,3.1,3.11,3.08,3.09,5664000.0,3.1,3.11,3.08,3.09,5664000.0
2009-03-09 11:45:00,3.09,3.1,3.08,3.08,2362000.0,3.09,3.1,3.08,3.08,2362000.0
2009-03-09 11:50:00,3.08,3.08,3.07,3.07,3984000.0,3.08,3.08,3.07,3.07,3984000.0
2009-03-09 11:55:00,3.07,3.08,3.06,3.08,2774000.0,3.07,3.08,3.06,3.08,2774000.0
2009-03-09 12:00:00,3.08,3.09,3.07,3.09,1218000.0,3.08,3.09,3.07,3.09,1218000.0
2009-03-09 12:05:00,3.09,3.1,3.08,3.09,1746000.0,3.09,3.1,3.08,3.09,1746000.0
2009-03-09 12:10:00,3.09,3.11,3.09,3.11,1698000.0,3.09,3.11,3.09,3.11,1698000.0
2009-03-09 12:15:00,3.11,3.11,3.1,3.11,1566000.0,3.11,3.11,3.1,3.11,1566000.0
2009-03-09 12:20:00,3.11,3.12,3.11,3.12,1438000.0,3.11,3.12,3.11,3.12,1438000.0
2009-03-09 12:25:00,3.12,3.12,3.11,3.11,2010000.0,3.12,3.12,3.11,3.11,2010000.0
2009-03-09 12:30:00,3.11,3.11,3.11,3.11,1210000.0,3.11,3.11,3.11,3.11,1210000.0
2009-03-09 12:35:00,3.11,3.12,3.08,3.08,2320000.0,3.11,3.12,3.08,3.08,2320000.0
2009-03-09 12:40:00,3.08,3.08,3.06,3.06,5450000.0,3.08,3.08,3.06,3.06,5450000.0
2009-03-09 12:45:00,3.06,3.07,3.05,3.06,3762000.0,3.06,3.07,3.05,3.06,3762000.0
2009-03-09 12:50:00,3.06,3.07,3.06,3.06,1966000.0,3.06,3.07,3.06,3.06,1966000.0
2009-03-09 12:55:00,3.06,3.07,3.06,3.07,1104000.0,3.06,3.07,3.06,3.07,1104000.0
2009-03-09 13:00:00,3.07,3.07,3.05,3.06,2226000.0,3.07,3.07,3.05,3.06,2226000.0
2009-03-09 13:05:00,3.05,3.06,3.03,3.03,5082000.0,3.05,3.06,3.03,3.03,5082000.0
2009-03-09 13:10:00,3.03,3.03,3.02,3.03,3184000.0,3.03,3.03,3.02,3.03,3184000.0
2009-03-09 13:15:00,3.03,3.04,3.03,3.03,2206000.0,3.03,3.04,3.03,3.03,2206000.0
2009-03-09 13:20:00,3.03,3.04,3.02,3.03,1092000.0,3.03,3.04,3.02,3.03,1092000.0
2009-03-09 13:25:00,3.02,3.04,3.02,3.04,1410000.0,3.02,3.04,3.02,3.04,1410000.0
2009-03-09 13:30:00,3.04,3.05,3.04,3.05,2432000.0,3.04,3.05,3.04,3.05,2432000.0
2009-03-09 13:35:00,3.05,3.06,3.05,3.05,2762000.0,3.05,3.06,3.05,3.05,2762000.0
2009-03-09 13:40:00,3.05,3.05,3.04,3.04,1702000.0,3.05,3.05,3.04,3.04,1702000.0
2009-03-09 13:45:00,3.04,3.05,3.04,3.05,1624000.0,3.04,3.05,3.04,3.05,1624000.0
2009-03-09 13:50:00,3.05,3.06,3.05,3.06,1668000.0,3.05,3.06,3.05,3.06,1668000.0
2009-03-09 13:55:00,3.05,3.06,3.05,3.06,1698000.0,3.05,3.06,3.05,3.06,1698000.0
2009-03-09 14:00:00,3.06,3.07,3.05,3.07,2632000.0,3.06,3.07,3.05,3.07,2632000.0
2009-03-09 14:05:00,3.07,3.07,3.06,3.07,1420000.0,3.07,3.07,3.06,3.07,1420000.0
2009-03-09 14:10:00,3.07,3.07,3.05,3.05,1690000.0,3.07,3.07,3.05,3.05,1690000.0
2009-03-09 14:15:00,3.05,3.06,3.05,3.06,1858000.0,3.05,3.06,3.05,3.06,1858000.0
2009-03-09 14:20:00,3.06,3.06,3.04,3.04,2778000.0,3.06,3.06,3.04,3.04,2778000.0
2009-03-09 14:25:00,3.04,3.04,3.03,3.04,2862000.0,3.04,3.04,3.03,3.04,2862000.0
2009-03-09 14:30:00,3.04,3.05,3.02,3.02,3870000.0,3.04,3.05,3.02,3.02,3870000.0
2009-03-09 14:35:00,3.02,3.03,3.01,3.02,3884000.0,3.02,3.03,3.01,3.02,3884000.0
2009-03-09 14:40:00,3.02,3.03,3.02,3.02,1522000.0,3.02,3.03,3.02,3.02,1522000.0
2009-03-09 14:45:00,3.02,3.04,3.01,3.04,2354000.0,3.02,3.04,3.01,3.04,2354000.0
2009-03-09 14:50:00,3.04,3.04,3.03,3.03,1844000.0,3.04,3.04,3.03,3.03,1844000.0
2009-03-09 14:55:00,3.04,3.04,3.02,3.03,1518000.0,3.04,3.04,3.02,3.03,1518000.0
2009-03-09 15:00:00,3.03,3.04,3.03,3.04,1614000.0,3.03,3.04,3.03,3.04,1614000.0
2009-03-09 15:05:00,3.03,3.04,3.02,3.03,2488000.0,3.03,3.04,3.02,3.03,2488000.0
2009-03-09 15:10:00,3.03,3.03,3.01,3.02,2182000.0,3.03,3.03,3.01,3.02,2182000.0
2009-03-09 15:15:00,3.02,3.02,3.01,3.01,2866000.0,3.02,3.02,3.01,3.01,2866000.0
2009-03-09 15:20:00,3.01,3.02,3.01,3.02,1970000.0,3.01,3.02,3.01,3.02,1970000.0
2009-03-09 15:25:00,3.02,3.03,3.01,3.02,3582000.0,3.02,3.03,3.01,3.02,3582000.0
2009-03-09 15:30:00,3.02,3.04,3.02,3.03,2834000.0,3.02,3.04,3.02,3.03,2834000.0
2009-03-09 15:35:00,3.03,3.04,3.02,3.02,3572000.0,3.03,3.04,3.02,3.02,3572000.0
2009-03-09 15:40:00,3.02,3.03,3.02,3.02,3472000.0,3.02,3.03,3.02,3.02,3472000.0
2009-03-09 15:45:00,3.02,3.02,3.01,3.01,4068000.0,3.02,3.02,3.01,3.01,4068000.0
2009-03-09 15:50:00,3.01,3.03,3.01,3.03,4688000.0,3.01,3.03,3.01,3.03,4688000.0
2009-03-09 15:55:00,3.03,3.04,3.02,3.02,5924000.0,3.03,3.04,3.02,3.02,5924000.0
2009-03-10 09:30:00,3.12,3.15,3.09,3.11,11482000.0,3.12,3.15,3.09,3.11,11482000.0
2009-03-10 09:35:00,3.11,3.12,3.09,3.11,6772000.0,3.11,3.12,3.09,3.11,6772000.0
2009-03-10 09:40:00,3.11,3.12,3.11,3.11,4604000.0,3.11,3.12,3.11,3.11,4604000.0
2009-03-10 09:45:00,3.12,3.12,3.1,3.12,4624000.0,3.12,3.12,3.1,3.12,4624000.0
2009-03-10 09:50:00,3.12,3.13,3.1,3.12,4436000.0,3.12,3.13,3.1,3.12,4436000.0
2009-03-10 09:55:00,3.12,3.13,3.11,3.12,3482000.0,3.12,3.13,3.11,3.12,3482000.0
2009-03-10 10:00:00,3.12,3.13,3.12,3.13,5262000.0,3.12,3.13,3.12,3.13,5262000.0
2009-03-10 10:05:00,3.13,3.15,3.12,3.14,4586000.0,3.13,3.15,3.12,3.14,4586000.0
2009-03-10 10:10:00,3.15,3.16,3.14,3.16,5690000.0,3.15,3.16,3.14,3.16,5690000.0
2009-03-10 10:15:00,3.16,3.17,3.16,3.17,4822000.0,3.16,3.17,3.16,3.17,4822000.0
2009-03-10 10:20:00,3.17,3.17,3.16,3.16,3566000.0,3.17,3.17,3.16,3.16,3566000.0
2009-03-10 10:25:00,3.16,3.16,3.15,3.16,3490000.0,3.16,3.16,3.15,3.16,3490000.0
2009-03-10 10:30:00,3.16,3.17,3.15,3.16,4618000.0,3.16,3.17,3.15,3.16,4618000.0
2009-03-10 10:35:00,3.16,3.18,3.16,3.17,3818000.0,3.16,3.18,3.16,3.17,3818000.0
2009-03-10 10:40:00,3.17,3.18,3.17,3.17,3958000.0,3.17,3.18,3.17,3.17,3958000.0
2009-03-10 10:45:00,3.17,3.18,3.17,3.17,3132000.0,3.17,3.18,3.17,3.17,3132000.0
2009-03-10 10:50:00,3.17,3.18,3.17,3.18,2972000.0,3.17,3.18,3.17,3.18,2972000.0
2009-03-10 10:55:00,3.18,3.18,3.16,3.17,2788000.0,3.18,3.18,3.16,3.17,2788000.0
2009-03-10 11:00:00,3.17,3.17,3.16,3.17,2094000.0,3.17,3.17,3.16,3.17,2094000.0
2009-03-10 11:05:00,3.17,3.17,3.16,3.17,1470000.0,3.17,3.17,3.16,3.17,1470000.0
2009-03-10 11:10:00,3.17,3.17,3.17,3.17,1996000.0,3.17,3.17,3.17,3.17,1996000.0
2009-03-10 11:15:00,3.17,3.18,3.17,3.18,4108000.0,3.17,3.18,3.17,3.18,4108000.0
2009-03-10 11:20:00,3.18,3.18,3.17,3.17,2026000.0,3.18,3.18,3.17,3.17,2026000.0
2009-03-10 11:25:00,3.17,3.19,3.17,3.18,2218000.0,3.17,3.19,3.17,3.18,2218000.0
2009-03-10 11:30:00,3.18,3.19,3.18,3.19,4372000.0,3.18,3.19,3.18,3.19,4372000.0
2009-03-10 11:35:00,3.19,3.19,3.18,3.19,3076000.0,3.19,3.19,3.18,3.19,3076000.0
2009-03-10 11:40:00,3.19,3.19,3.18,3.18,1638000.0,3.19,3.19,3.18,3.18,1638000.0
2009-03-10 11:45:00,3.18,3.18,3.18,3.18,2028000.0,3.18,3.18,3.18,3.18,2028000.0
2009-03-10 11:50:00,3.18,3.19,3.18,3.19,2196000.0,3.18,3.19,3.18,3.19,2196000.0
2009-03-10 11:55:00,3.19,3.2,3.19,3.2,5040000.0,3.19,3.2,3.19,3.2,5040000.0
2009-03-10 12:00:00,3.2,3.22,3.19,3.21,5108000.0,3.2,3.22,3.19,3.21,5108000.0
2009-03-10 12:05:00,3.21,3.23,3.21,3.22,4124000.0,3.21,3.23,3.21,3.22,4124000.0
2009-03-10 12:10:00,3.22,3.22,3.21,3.21,2618000.0,3.22,3.22,3.21,3.21,2618000.0
2009-03-10 12:15:00,3.21,3.22,3.2,3.21,2072000.0,3.21,3.22,3.2,3.21,2072000.0
2009-03-10 12:20:00,3.21,3.22,3.21,3.21,1516000.0,3.21,3.22,3.21,3.21,1516000.0
2009-03-10 12:25:00,3.21,3.22,3.21,3.22,1592000.0,3.21,3.22,3.21,3.22,1592000.0
2009-03-10 12:30:00,3.22,3.22,3.22,3.22,3026000.0,3.22,3.22,3.22,3.22,3026000.0
2009-03-10 12:35:00,3.22,3.23,3.22,3.22,3870000.0,3.22,3.23,3.22,3.22,3870000.0
2009-03-10 12:40:00,3.22,3.23,3.22,3.22,1136000.0,3.22,3.23,3.22,3.22,1136000.0
2009-03-10 12:45:00,3.22,3.23,3.21,3.22,1594000.0,3.22,3.23,3.21,3.22,1594000.0
2009-03-10 12:50:00,3.22,3.22,3.21,3.21,1894000.0,3.22,3.22,3.21,3.21,1894000.0
2009-03-10 12:55:00,3.21,3.21,3.2,3.21,1484000.0,3.21,3.21,3.2,3.21,1484000.0
2009-03-10 13:00:00,3.21,3.22,3.21,3.21,1954000.0,3.21,3.22,3.21,3.21,1954000.0
2009-03-10 13:05:00,3.21,3.22,3.21,3.22,1366000.0,3.21,3.22,3.21,3.22,1366000.0
2009-03-10 13:10:00,3.22,3.23,3.22,3.22,3428000.0,3.22,3.23,3.22,3.22,3428000.0
2009-03-10 13:15:00,3.22,3.23,3.22,3.23,1990000.0,3.22,3.23,3.22,3.23,1990000.0
2009-03-10 13:20:00,3.23,3.23,3.22,3.22,2122000.0,3.23,3.23,3.22,3.22,2122000.0
2009-03-10 13:25:00,3.22,3.23,3.22,3.23,1300000.0,3.22,3.23,3.22,3.23,1300000.0
2009-03-10 13:30:00,3.23,3.24,3.23,3.24,3446000.0,3.23,3.24,3.23,3.24,3446000.0
2009-03-10 13:35:00,3.24,3.24,3.23,3.23,2612000.0,3.24,3.24,3.23,3.23,2612000.0
2009-03-10 13:40:00,3.23,3.25,3.23,3.24,3462000.0,3.23,3.25,3.23,3.24,3462000.0
2009-03-10 13:45:00,3.24,3.24,3.23,3.24,2038000.0,3.24,3.24,3.23,3.24,2038000.0
2009-03-10 13:50:00,3.24,3.24,3.23,3.23,1594000.0,3.24,3.24,3.23,3.23,1594000.0
2009-03-10 13:55:00,3.23,3.23,3.23,3.23,2402000.0,3.23,3.23,3.23,3.23,2402000.0
2009-03-10 14:00:00,3.23,3.24,3.23,3.24,1822000.0,3.23,3.24,3.23,3.24,1822000.0
2009-03-10 14:05:00,3.24,3.25,3.24,3.24,5012000.0,3.24,3.25,3.24,3.24,5012000.0
2009-03-10 14:10:00,3.24,3.25,3.24,3.24,5474000.0,3.24,3.25,3.24,3.24,5474000.0
2009-03-10 14:15:00,3.24,3.24,3.23,3.24,4450000.0,3.24,3.24,3.23,3.24,4450000.0
2009-03-10 14:20:00,3.24,3.24,3.23,3.23,2618000.0,3.24,3.24,3.23,3.23,2618000.0
2009-03-10 14:25:00,3.24,3.25,3.23,3.23,3332000.0,3.24,3.25,3.23,3.23,3332000.0
2009-03-10 14:30:00,3.23,3.25,3.23,3.24,3038000.0,3.23,3.25,3.23,3.24,3038000.0
2009-03-10 14:35:00,3.24,3.25,3.23,3.23,2784000.0,3.24,3.25,3.23,3.23,2784000.0
2009-03-10 14:40:00,3.23,3.24,3.23,3.24,1742000.0,3.23,3.24,3.23,3.24,1742000.0
2009-03-10 14:45:00,3.24,3.25,3.22,3.22,4666000.0,3.24,3.25,3.22,3.22,4666000.0
2009-03-10 14:50:00,3.22,3.24,3.22,3.24,1924000.0,3.22,3.24,3.22,3.24,1924000.0
2009-03-10 14:55:00,3.21,3.27,3.21,3.27,8636000.0,3.21,3.27,3.21,3.27,8636000.0
2009-03-10 15:00:00,3.27,3.27,3.26,3.26,4866000.0,3.27,3.27,3.26,3.26,4866000.0
2009-03-10 15:05:00,3.26,3.27,3.26,3.27,3920000.0,3.26,3.27,3.26,3.27,3920000.0
2009-03-10 15:10:00,3.27,3.27,3.26,3.27,2974000.0,3.27,3.27,3.26,3.27,2974000.0
2009-03-10 15:15:00,3.27,3.27,3.26,3.27,3774000.0,3.27,3.27,3.26,3.27,3774000.0
2009-03-10 15:20:00,3.27,3.27,3.26,3.27,4974000.0,3.27,3.27,3.26,3.27,4974000.0
2009-03-10 15:25:00,3.27,3.29,3.27,3.28,6334000.0,3.27,3.29,3.27,3.28,6334000.0
2009-03-10 15:30:00,3.28,3.29,3.27,3.28,7444000.0,3.28,3.29,3.27,3.28,7444000.0
2009-03-10 15:35:00,3.28,3.28,3.27,3.28,4546000.0,3.28,3.28,3.27,3.28,4546000.0
2009-03-10 15:40:00,3.28,3.29,3.27,3.28,4606000.0,3.28,3.29,3.27,3.28,4606000.0
2009-03-10 15:45:00,3.27,3.28,3.26,3.26,6382000.0,3.27,3.28,3.26,3.26,6382000.0
2009-03-10 15:50:00,3.26,3.27,3.26,3.27,6336000.0,3.26,3.27,3.26,3.27,6336000.0
2009-03-10 15:55:00,3.27,3.29,3.27,3.29,11292000.0,3.27,3.29,3.27,3.29,11292000.0
2009-03-11 09:30:00,3.31,3.32,3.27,3.29,6144000.0,3.31,3.32,3.27,3.29,6144000.0
2009-03-11 09:35:00,3.3,3.3,3.26,3.29,5534000.0,3.3,3.3,3.26,3.29,5534000.0
2009-03-11 09:40:00,3.29,3.31,3.28,3.29,7722000.0,3.29,3.31,3.28,3.29,7722000.0
2009-03-11 09:45:00,3.29,3.35,3.28,3.34,9030000.0,3.29,3.35,3.28,3.34,9030000.0
2009-03-11 09:50:00,3.34,3.36,3.33,3.35,6648000.0,3.34,3.36,3.33,3.35,6648000.0
2009-03-11 09:55:00,3.35,3.36,3.3,3.35,5892000.0,3.35,3.36,3.3,3.35,5892000.0
2009-03-11 10:00:00,3.35,3.35,3.34,3.35,5072000.0,3.35,3.35,3.34,3.35,5072000.0
2009-03-11 10:05:00,3.35,3.38,3.34,3.34,6108000.0,3.35,3.38,3.34,3.34,6108000.0
2009-03-11 10:10:00,3.34,3.35,3.33,3.34,2818000.0,3.34,3.35,3.33,3.34,2818000.0
2009-03-11 10:15:00,3.34,3.36,3.34,3.35,2820000.0,3.34,3.36,3.34,3.35,2820000.0
2009-03-11 10:20:00,3.35,3.36,3.34,3.35,4956000.0,3.35,3.36,3.34,3.35,4956000.0
2009-03-11 10:25:00,3.35,3.38,3.35,3.37,5342000.0,3.35,3.38,3.35,3.37,5342000.0
2009-03-11 10:30:00,3.38,3.39,3.36,3.37,6122000.0,3.38,3.39,3.36,3.37,6122000.0
2009-03-11 10:35:00,3.37,3.37,3.36,3.37,2072000.0,3.37,3.37,3.36,3.37,2072000.0
2009-03-11 10:40:00,3.37,3.38,3.36,3.36,3048000.0,3.37,3.38,3.36,3.36,3048000.0
2009-03-11 10:45:00,3.36,3.37,3.35,3.36,2770000.0,3.36,3.37,3.35,3.36,2770000.0
2009-03-11 10:50:00,3.36,3.38,3.36,3.37,2938000.0,3.36,3.38,3.36,3.37,2938000.0
2009-03-11 10:55:00,3.37,3.38,3.36,3.37,2270000.0,3.37,3.38,3.36,3.37,2270000.0
2009-03-11 11:00:00,3.37,3.38,3.37,3.37,1734000.0,3.37,3.38,3.37,3.37,1734000.0
2009-03-11 11:05:00,3.37,3.38,3.37,3.38,2070000.0,3.37,3.38,3.37,3.38,2070000.0
2009-03-11 11:10:00,3.38,3.38,3.37,3.37,2172000.0,3.38,3.38,3.37,3.37,2172000.0
2009-03-11 11:15:00,3.37,3.38,3.36,3.37,1844000.0,3.37,3.38,3.36,3.37,1844000.0
2009-03-11 11:20:00,3.36,3.36,3.35,3.35,2680000.0,3.36,3.36,3.35,3.35,2680000.0
2009-03-11 11:25:00,3.35,3.37,3.35,3.37,2460000.0,3.35,3.37,3.35,3.37,2460000.0
2009-03-11 11:30:00,3.37,3.38,3.36,3.37,3302000.0,3.37,3.38,3.36,3.37,3302000.0
2009-03-11 11:35:00,3.37,3.37,3.35,3.36,2924000.0,3.37,3.37,3.35,3.36,2924000.0
2009-03-11 11:40:00,3.36,3.36,3.34,3.35,3102000.0,3.36,3.36,3.34,3.35,3102000.0
2009-03-11 11:45:00,3.34,3.36,3.34,3.35,2092000.0,3.34,3.36,3.34,3.35,2092000.0
2009-03-11 11:50:00,3.35,3.37,3.35,3.37,1398000.0,3.35,3.37,3.35,3.37,1398000.0
2009-03-11 11:55:00,3.37,3.38,3.36,3.38,1512000.0,3.37,3.38,3.36,3.38,1512000.0
2009-03-11 12:00:00,3.37,3.38,3.37,3.37,2456000.0,3.37,3.38,3.37,3.37,2456000.0
2009-03-11 12:05:00,3.37,3.38,3.37,3.37,1306000.0,3.37,3.38,3.37,3.37,1306000.0
2009-03-11 12:10:00,3.37,3.38,3.37,3.38,1682000.0,3.37,3.38,3.37,3.38,1682000.0
2009-03-11 12:15:00,3.38,3.38,3.36,3.36,1278000.0,3.38,3.38,3.36,3.36,1278000.0
2009-03-11 12:20:00,3.36,3.38,3.36,3.37,2182000.0,3.36,3.38,3.36,3.37,2182000.0
2009-03-11 12:25:00,3.37,3.37,3.36,3.37,1226000.0,3.37,3.37,3.36,3.37,1226000.0
2009-03-11 12:30:00,3.37,3.38,3.37,3.37,1664000.0,3.37,3.38,3.37,3.37,1664000.0
2009-03-11 12:35:00,3.38,3.38,3.36,3.36,2336000.0,3.38,3.38,3.36,3.36,2336000.0
2009-03-11 12:40:00,3.36,3.36,3.35,3.36,1708000.0,3.36,3.36,3.35,3.36,1708000.0
2009-03-11 12:45:00,3.36,3.37,3.36,3.37,1402000.0,3.36,3.37,3.36,3.37,1402000.0
2009-03-11 12:50:00,3.37,3.38,3.37,3.37,1228000.0,3.37,3.38,3.37,3.37,1228000.0
2009-03-11 12:55:00,3.37,3.37,3.35,3.36,1582000.0,3.37,3.37,3.35,3.36,1582000.0
2009-03-11 13:00:00,3.36,3.37,3.36,3.37,1626000.0,3.36,3.37,3.36,3.37,1626000.0
2009-03-11 13:05:00,3.37,3.37,3.36,3.36,1604000.0,3.37,3.37,3.36,3.36,1604000.0
2009-03-11 13:10:00,3.36,3.37,3.36,3.37,1252000.0,3.36,3.37,3.36,3.37,1252000.0
2009-03-11 13:15:00,3.37,3.37,3.37,3.37,1810000.0,3.37,3.37,3.37,3.37,1810000.0
2009-03-11 13:20:00,3.37,3.37,3.36,3.36,1272000.0,3.37,3.37,3.36,3.36,1272000.0
2009-03-11 13:25:00,3.36,3.37,3.36,3.36,1822000.0,3.36,3.37,3.36,3.36,1822000.0
2009-03-11 13:30:00,3.36,3.37,3.36,3.37,1594000.0,3.36,3.37,3.36,3.37,1594000.0
2009-03-11 13:35:00,3.37,3.41,3.37,3.41,8716000.0,3.37,3.41,3.37,3.41,8716000.0
2009-03-11 13:40:00,3.41,3.41,3.39,3.4,4786000.0,3.41,3.41,3.39,3.4,4786000.0
2009-03-11 13:45:00,3.4,3.41,3.39,3.39,2782000.0,3.4,3.41,3.39,3.39,2782000.0
2009-03-11 13:50:00,3.4,3.4,3.39,3.39,3354000.0,3.4,3.4,3.39,3.39,3354000.0
2009-03-11 13:55:00,3.39,3.4,3.38,3.4,2768000.0,3.39,3.4,3.38,3.4,2768000.0
2009-03-11 14:00:00,3.4,3.42,3.4,3.4,3842000.0,3.4,3.42,3.4,3.4,3842000.0
2009-03-11 14:05:00,3.4,3.4,3.38,3.38,3948000.0,3.4,3.4,3.38,3.38,3948000.0
2009-03-11 14:10:00,3.38,3.39,3.37,3.38,3030000.0,3.38,3.39,3.37,3.38,3030000.0
2009-03-11 14:15:00,3.38,3.39,3.36,3.37,3720000.0,3.38,3.39,3.36,3.37,3720000.0
2009-03-11 14:20:00,3.37,3.37,3.36,3.37,2280000.0,3.37,3.37,3.36,3.37,2280000.0
2009-03-11 14:25:00,3.37,3.37,3.35,3.37,2118000.0,3.37,3.37,3.35,3.37,2118000.0
2009-03-11 14:30:00,3.37,3.39,3.37,3.39,2906000.0,3.37,3.39,3.37,3.39,2906000.0
2009-03-11 14:35:00,3.39,3.39,3.38,3.38,2444000.0,3.39,3.39,3.38,3.38,2444000.0
2009-03-11 14:40:00,3.38,3.4,3.38,3.39,2534000.0,3.38,3.4,3.38,3.39,2534000.0
2009-03-11 14:45:00,3.39,3.4,3.39,3.39,2306000.0,3.39,3.4,3.39,3.39,2306000.0
2009-03-11 14:50:00,3.39,3.41,3.39,3.4,2336000.0,3.39,3.41,3.39,3.4,2336000.0
2009-03-11 14:55:00,3.4,3.41,3.39,3.39,2798000.0,3.4,3.41,3.39,3.39,2798000.0
2009-03-11 15:00:00,3.4,3.41,3.4,3.41,2510000.0,3.4,3.41,3.4,3.41,2510000.0
2009-03-11 15:05:00,3.4,3.42,3.4,3.42,4420000.0,3.4,3.42,3.4,3.42,4420000.0
2009-03-11 15:10:00,3.42,3.43,3.41,3.42,3916000.0,3.42,3.43,3.41,3.42,3916000.0
2009-03-11 15:15:00,3.42,3.43,3.41,3.42,3774000.0,3.42,3.43,3.41,3.42,3774000.0
2009-03-11 15:20:00,3.42,3.44,3.42,3.44,6304000.0,3.42,3.44,3.42,3.44,6304000.0
2009-03-11 15:25:00,3.44,3.47,3.44,3.45,7940000.0,3.44,3.47,3.44,3.45,7940000.0
2009-03-11 15:30:00,3.45,3.46,3.45,3.46,4172000.0,3.45,3.46,3.45,3.46,4172000.0
2009-03-11 15:35:00,3.46,3.47,3.45,3.46,4124000.0,3.46,3.47,3.45,3.46,4124000.0
2009-03-11 15:40:00,3.46,3.47,3.45,3.45,4062000.0,3.46,3.47,3.45,3.45,4062000.0
2009-03-11 15:45:00,3.45,3.46,3.43,3.44,6746000.0,3.45,3.46,3.43,3.44,6746000.0
2009-03-11 15:50:00,3.44,3.45,3.44,3.45,5620000.0,3.44,3.45,3.44,3.45,5620000.0
2009-03-11 15:55:00,3.45,3.45,3.42,3.43,8334000.0,3.45,3.45,3.42,3.43,8334000.0
2009-03-12 09:30:00,3.42,3.46,3.41,3.44,6130000.0,3.42,3.46,3.41,3.44,6130000.0
2009-03-12 09:35:00,3.44,3.45,3.41,3.42,5130000.0,3.44,3.45,3.41,3.42,5130000.0
2009-03-12 09:40:00,3.42,3.43,3.4,3.41,5476000.0,3.42,3.43,3.4,3.41,5476000.0
2009-03-12 09:45:00,3.41,3.41,3.38,3.4,3260000.0,3.41,3.41,3.38,3.4,3260000.0
2009-03-12 09:50:00,3.4,3.4,3.38,3.39,3196000.0,3.4,3.4,3.38,3.39,3196000.0
2009-03-12 09:55:00,3.39,3.4,3.39,3.4,2218000.0,3.39,3.4,3.39,3.4,2218000.0
2009-03-12 10:00:00,3.4,3.4,3.39,3.39,2944000.0,3.4,3.4,3.39,3.39,2944000.0
2009-03-12 10:05:00,3.39,3.4,3.38,3.39,4038000.0,3.39,3.4,3.38,3.39,4038000.0
2009-03-12 10:10:00,3.39,3.39,3.36,3.38,4806000.0,3.39,3.39,3.36,3.38,4806000.0
2009-03-12 10:15:00,3.37,3.4,3.37,3.4,4630000.0,3.37,3.4,3.37,3.4,4630000.0
2009-03-12 10:20:00,3.4,3.43,3.4,3.42,6418000.0,3.4,3.43,3.4,3.42,6418000.0
2009-03-12 10:25:00,3.42,3.44,3.41,3.41,2806000.0,3.42,3.44,3.41,3.41,2806000.0
2009-03-12 10:30:00,3.41,3.42,3.41,3.41,1664000.0,3.41,3.42,3.41,3.41,1664000.0
2009-03-12 10:35:00,3.41,3.42,3.4,3.41,1842000.0,3.41,3.42,3.4,3.41,1842000.0
2009-03-12 10:40:00,3.41,3.44,3.4,3.43,3100000.0,3.41,3.44,3.4,3.43,3100000.0
2009-03-12 10:45:00,3.43,3.44,3.42,3.43,2726000.0,3.43,3.44,3.42,3.43,2726000.0
2009-03-12 10:50:00,3.43,3.45,3.42,3.44,3462000.0,3.43,3.45,3.42,3.44,3462000.0
2009-03-12 10:55:00,3.44,3.45,3.43,3.44,1520000.0,3.44,3.45,3.43,3.44,1520000.0
2009-03-12 11:00:00,3.43,3.44,3.42,3.42,2012000.0,3.43,3.44,3.42,3.42,2012000.0
2009-03-12 11:05:00,3.42,3.43,3.42,3.42,1700000.0,3.42,3.43,3.42,3.42,1700000.0
2009-03-12 11:10:00,3.42,3.43,3.42,3.42,1146000.0,3.42,3.43,3.42,3.42,1146000.0
2009-03-12 11:15:00,3.42,3.44,3.42,3.43,1582000.0,3.42,3.44,3.42,3.43,1582000.0
2009-03-12 11:20:00,3.44,3.44,3.42,3.42,1730000.0,3.44,3.44,3.42,3.42,1730000.0
2009-03-12 11:25:00,3.42,3.43,3.4,3.4,2582000.0,3.42,3.43,3.4,3.4,2582000.0
2009-03-12 11:30:00,3.4,3.41,3.4,3.41,1970000.0,3.4,3.41,3.4,3.41,1970000.0
2009-03-12 11:35:00,3.41,3.41,3.4,3.41,2144000.0,3.41,3.41,3.4,3.41,2144000.0
2009-03-12 11:40:00,3.41,3.43,3.41,3.42,2058000.0,3.41,3.43,3.41,3.42,2058000.0
2009-03-12 11:45:00,3.43,3.43,3.42,3.42,2468000.0,3.43,3.43,3.42,3.42,2468000.0
2009-03-12 11:50:00,3.42,3.43,3.42,3.42,2196000.0,3.42,3.43,3.42,3.42,2196000.0
2009-03-12 11:55:00,3.42,3.43,3.41,3.42,2192000.0,3.42,3.43,3.41,3.42,2192000.0
2009-03-12 12:00:00,3.42,3.43,3.42,3.42,1328000.0,3.42,3.43,3.42,3.42,1328000.0
2009-03-12 12:05:00,3.42,3.44,3.42,3.44,2664000.0,3.42,3.44,3.42,3.44,2664000.0
2009-03-12 12:10:00,3.44,3.44,3.43,3.44,1898000.0,3.44,3.44,3.43,3.44,1898000.0
2009-03-12 12:15:00,3.44,3.45,3.43,3.43,2300000.0,3.44,3.45,3.43,3.43,2300000.0
2009-03-12 12:20:00,3.43,3.44,3.42,3.42,2372000.0,3.43,3.44,3.42,3.42,2372000.0
2009-03-12 12:25:00,3.42,3.42,3.41,3.41,2108000.0,3.42,3.42,3.41,3.41,2108000.0
2009-03-12 12:30:00,3.41,3.42,3.41,3.42,1372000.0,3.41,3.42,3.41,3.42,1372000.0
2009-03-12 12:35:00,3.42,3.43,3.41,3.42,1640000.0,3.42,3.43,3.41,3.42,1640000.0
2009-03-12 12:40:00,3.42,3.43,3.42,3.42,1132000.0,3.42,3.43,3.42,3.42,1132000.0
2009-03-12 12:45:00,3.42,3.43,3.42,3.42,1394000.0,3.42,3.43,3.42,3.42,1394000.0
2009-03-12 12:50:00,3.42,3.43,3.41,3.43,1652000.0,3.42,3.43,3.41,3.43,1652000.0
2009-03-12 12:55:00,3.43,3.44,3.42,3.42,1806000.0,3.43,3.44,3.42,3.42,1806000.0
2009-03-12 13:00:00,3.42,3.43,3.41,3.42,1526000.0,3.42,3.43,3.41,3.42,1526000.0
2009-03-12 13:05:00,3.42,3.43,3.41,3.42,1968000.0,3.42,3.43,3.41,3.42,1968000.0
2009-03-12 13:10:00,3.42,3.43,3.42,3.42,1562000.0,3.42,3.43,3.42,3.42,1562000.0
2009-03-12 13:15:00,3.42,3.42,3.41,3.42,1134000.0,3.42,3.42,3.41,3.42,1134000.0
2009-03-12 13:20:00,3.42,3.43,3.42,3.42,1206000.0,3.42,3.43,3.42,3.42,1206000.0
2009-03-12 13:25:00,3.42,3.42,3.4,3.41,2642000.0,3.42,3.42,3.4,3.41,2642000.0
2009-03-12 13:30:00,3.41,3.42,3.41,3.42,1446000.0,3.41,3.42,3.41,3.42,1446000.0
2009-03-12 13:35:00,3.42,3.43,3.42,3.43,1098000.0,3.42,3.43,3.42,3.43,1098000.0
2009-03-12 13:40:00,3.42,3.44,3.42,3.43,1706000.0,3.42,3.44,3.42,3.43,1706000.0
2009-03-12 13:45:00,3.42,3.42,3.41,3.41,1172000.0,3.42,3.42,3.41,3.41,1172000.0
2009-03-12 13:50:00,3.41,3.42,3.41,3.42,1262000.0,3.41,3.42,3.41,3.42,1262000.0
2009-03-12 13:55:00,3.42,3.42,3.41,3.41,996000.0,3.42,3.42,3.41,3.41,996000.0
2009-03-12 14:00:00,3.41,3.42,3.4,3.4,1884000.0,3.41,3.42,3.4,3.4,1884000.0
2009-03-12 14:05:00,3.41,3.41,3.4,3.4,3958000.0,3.41,3.41,3.4,3.4,3958000.0
2009-03-12 14:10:00,3.4,3.43,3.4,3.43,2856000.0,3.4,3.43,3.4,3.43,2856000.0
2009-03-12 14:15:00,3.43,3.45,3.42,3.44,2882000.0,3.43,3.45,3.42,3.44,2882000.0
2009-03-12 14:20:00,3.44,3.45,3.44,3.44,2500000.0,3.44,3.45,3.44,3.44,2500000.0
2009-03-12 14:25:00,3.45,3.45,3.44,3.44,2288000.0,3.45,3.45,3.44,3.44,2288000.0
2009-03-12 14:30:00,3.44,3.44,3.42,3.43,2800000.0,3.44,3.44,3.42,3.43,2800000.0
2009-03-12 14:35:00,3.43,3.43,3.42,3.43,2312000.0,3.43,3.43,3.42,3.43,2312000.0
2009-03-12 14:40:00,3.43,3.45,3.43,3.44,2488000.0,3.43,3.45,3.43,3.44,2488000.0
2009-03-12 14:45:00,3.44,3.45,3.44,3.45,2650000.0,3.44,3.45,3.44,3.45,2650000.0
2009-03-12 14:50:00,3.45,3.46,3.44,3.44,2496000.0,3.45,3.46,3.44,3.44,2496000.0
2009-03-12 14:55:00,3.44,3.45,3.44,3.44,1636000.0,3.44,3.45,3.44,3.44,1636000.0
2009-03-12 15:00:00,3.44,3.44,3.43,3.43,1404000.0,3.44,3.44,3.43,3.43,1404000.0
2009-03-12 15:05:00,3.43,3.45,3.43,3.45,1788000.0,3.43,3.45,3.43,3.45,1788000.0
2009-03-12 15:10:00,3.45,3.46,3.44,3.46,2170000.0,3.45,3.46,3.44,3.46,2170000.0
2009-03-12 15:15:00,3.46,3.46,3.45,3.45,1938000.0,3.46,3.46,3.45,3.45,1938000.0
2009-03-12 15:20:00,3.45,3.46,3.44,3.44,2422000.0,3.45,3.46,3.44,3.44,2422000.0
2009-03-12 15:25:00,3.44,3.45,3.44,3.45,1698000.0,3.44,3.45,3.44,3.45,1698000.0
2009-03-12 15:30:00,3.45,3.46,3.45,3.46,3578000.0,3.45,3.46,3.45,3.46,3578000.0
2009-03-12 15:35:00,3.46,3.47,3.45,3.47,3070000.0,3.46,3.47,3.45,3.47,3070000.0
2009-03-12 15:40:00,3.47,3.48,3.47,3.48,4068000.0,3.47,3.48,3.47,3.48,4068000.0
2009-03-12 15:45:00,3.48,3.49,3.48,3.48,5164000.0,3.48,3.49,3.48,3.48,5164000.0
2009-03-12 15:50:00,3.48,3.48,3.47,3.48,5922000.0,3.48,3.48,3.47,3.48,5922000.0
2009-03-12 15:55:00,3.48,3.49,3.47,3.48,10690000.0,3.48,3.49,3.47,3.48,10690000.0
2009-03-13 09:30:00,3.47,3.49,3.45,3.46,6372000.0,3.47,3.49,3.45,3.46,6372000.0
2009-03-13 09:35:00,3.46,3.47,3.44,3.45,5354000.0,3.46,3.47,3.44,3.45,5354000.0
2009-03-13 09:40:00,3.45,3.46,3.41,3.42,4854000.0,3.45,3.46,3.41,3.42,4854000.0
2009-03-13 09:45:00,3.42,3.44,3.41,3.43,5092000.0,3.42,3.44,3.41,3.43,5092000.0
2009-03-13 09:50:00,3.43,3.43,3.42,3.42,3598000.0,3.43,3.43,3.42,3.42,3598000.0
2009-03-13 09:55:00,3.42,3.43,3.41,3.43,3174000.0,3.42,3.43,3.41,3.43,3174000.0
2009-03-13 10:00:00,3.43,3.46,3.42,3.46,4654000.0,3.43,3.46,3.42,3.46,4654000.0
2009-03-13 10:05:00,3.46,3.47,3.45,3.47,4190000.0,3.46,3.47,3.45,3.47,4190000.0
2009-03-13 10:10:00,3.47,3.47,3.44,3.45,2768000.0,3.47,3.47,3.44,3.45,2768000.0
2009-03-13 10:15:00,3.45,3.46,3.44,3.45,1920000.0,3.45,3.46,3.44,3.45,1920000.0
2009-03-13 10:20:00,3.46,3.46,3.43,3.43,1784000.0,3.46,3.46,3.43,3.43,1784000.0
2009-03-13 10:25:00,3.43,3.44,3.42,3.42,2182000.0,3.43,3.44,3.42,3.42,2182000.0
2009-03-13 10:30:00,3.42,3.43,3.41,3.42,3650000.0,3.42,3.43,3.41,3.42,3650000.0
2009-03-13 10:35:00,3.42,3.43,3.41,3.42,2344000.0,3.42,3.43,3.41,3.42,2344000.0
2009-03-13 10:40:00,3.42,3.44,3.41,3.44,2124000.0,3.42,3.44,3.41,3.44,2124000.0
2009-03-13 10:45:00,3.44,3.45,3.43,3.43,2806000.0,3.44,3.45,3.43,3.43,2806000.0
2009-03-13 10:50:00,3.43,3.43,3.41,3.41,3312000.0,3.43,3.43,3.41,3.41,3312000.0
2009-03-13 10:55:00,3.41,3.43,3.41,3.43,2764000.0,3.41,3.43,3.41,3.43,2764000.0
2009-03-13 11:00:00,3.42,3.44,3.42,3.43,2236000.0,3.42,3.44,3.42,3.43,2236000.0
2009-03-13 11:05:00,3.43,3.43,3.41,3.42,3340000.0,3.43,3.43,3.41,3.42,3340000.0
2009-03-13 11:10:00,3.42,3.43,3.41,3.42,2264000.0,3.42,3.43,3.41,3.42,2264000.0
2009-03-13 11:15:00,3.42,3.43,3.4,3.4,2558000.0,3.42,3.43,3.4,3.4,2558000.0
2009-03-13 11:20:00,3.4,3.42,3.39,3.42,2852000.0,3.4,3.42,3.39,3.42,2852000.0
2009-03-13 11:25:00,3.42,3.42,3.41,3.41,1928000.0,3.42,3.42,3.41,3.41,1928000.0
2009-03-13 11:30:00,3.42,3.42,3.4,3.4,2898000.0,3.42,3.42,3.4,3.4,2898000.0
2009-03-13 11:35:00,3.4,3.41,3.4,3.4,2024000.0,3.4,3.41,3.4,3.4,2024000.0
2009-03-13 11:40:00,3.4,3.41,3.39,3.4,2062000.0,3.4,3.41,3.39,3.4,2062000.0
2009-03-13 11:45:00,3.4,3.41,3.4,3.4,2076000.0,3.4,3.41,3.4,3.4,2076000.0
2009-03-13 11:50:00,3.4,3.4,3.38,3.38,2438000.0,3.4,3.4,3.38,3.38,2438000.0
2009-03-13 11:55:00,3.38,3.39,3.38,3.39,2608000.0,3.38,3.39,3.38,3.39,2608000.0
2009-03-13 12:00:00,3.39,3.4,3.39,3.4,1612000.0,3.39,3.4,3.39,3.4,1612000.0
2009-03-13 12:05:00,3.4,3.41,3.39,3.41,1434000.0,3.4,3.41,3.39,3.41,1434000.0
2009-03-13 12:10:00,3.41,3.41,3.39,3.4,1304000.0,3.41,3.41,3.39,3.4,1304000.0
2009-03-13 12:15:00,3.4,3.4,3.39,3.39,1396000.0,3.4,3.4,3.39,3.39,1396000.0
2009-03-13 12:20:00,3.39,3.4,3.39,3.39,1174000.0,3.39,3.4,3.39,3.39,1174000.0
2009-03-13 12:25:00,3.39,3.4,3.39,3.39,1010000.0,3.39,3.4,3.39,3.39,1010000.0
2009-03-13 12:30:00,3.39,3.4,3.39,3.4,1458000.0,3.39,3.4,3.39,3.4,1458000.0
2009-03-13 12:35:00,3.4,3.4,3.39,3.39,542000.0,3.4,3.4,3.39,3.39,542000.0
2009-03-13 12:40:00,3.4,3.4,3.39,3.4,680000.0,3.4,3.4,3.39,3.4,680000.0
2009-03-13 12:45:00,3.4,3.41,3.4,3.41,1836000.0,3.4,3.41,3.4,3.41,1836000.0
2009-03-13 12:50:00,3.41,3.41,3.39,3.4,998000.0,3.41,3.41,3.39,3.4,998000.0
2009-03-13 12:55:00,3.4,3.41,3.39,3.41,572000.0,3.4,3.41,3.39,3.41,572000.0
2009-03-13 13:00:00,3.41,3.41,3.4,3.41,1236000.0,3.41,3.41,3.4,3.41,1236000.0
2009-03-13 13:05:00,3.41,3.41,3.4,3.41,578000.0,3.41,3.41,3.4,3.41,578000.0
2009-03-13 13:10:00,3.41,3.42,3.41,3.42,784000.0,3.41,3.42,3.41,3.42,784000.0
2009-03-13 13:15:00,3.42,3.43,3.42,3.43,1044000.0,3.42,3.43,3.42,3.43,1044000.0
2009-03-13 13:20:00,3.43,3.44,3.42,3.44,1086000.0,3.43,3.44,3.42,3.44,1086000.0
2009-03-13 13:25:00,3.44,3.44,3.43,3.44,1376000.0,3.44,3.44,3.43,3.44,1376000.0
2009-03-13 13:30:00,3.44,3.44,3.42,3.42,1430000.0,3.44,3.44,3.42,3.42,1430000.0
2009-03-13 13:35:00,3.42,3.43,3.41,3.41,1504000.0,3.42,3.43,3.41,3.41,1504000.0
2009-03-13 13:40:00,3.41,3.42,3.41,3.42,846000.0,3.41,3.42,3.41,3.42,846000.0
2009-03-13 13:45:00,3.42,3.42,3.42,3.42,674000.0,3.42,3.42,3.42,3.42,674000.0
2009-03-13 13:50:00,3.42,3.43,3.42,3.42,1164000.0,3.42,3.43,3.42,3.42,1164000.0
2009-03-13 13:55:00,3.42,3.43,3.42,3.43,862000.0,3.42,3.43,3.42,3.43,862000.0
2009-03-13 14:00:00,3.43,3.43,3.42,3.42,1920000.0,3.43,3.43,3.42,3.42,1920000.0
2009-03-13 14:05:00,3.42,3.44,3.42,3.43,1254000.0,3.42,3.44,3.42,3.43,1254000.0
2009-03-13 14:10:00,3.43,3.43,3.42,3.43,738000.0,3.43,3.43,3.42,3.43,738000.0
2009-03-13 14:15:00,3.43,3.43,3.41,3.41,1310000.0,3.43,3.43,3.41,3.41,1310000.0
2009-03-13 14:20:00,3.41,3.42,3.41,3.41,920000.0,3.41,3.42,3.41,3.41,920000.0
2009-03-13 14:25:00,3.42,3.42,3.41,3.42,1510000.0,3.42,3.42,3.41,3.42,1510000.0
2009-03-13 14:30:00,3.42,3.43,3.42,3.42,958000.0,3.42,3.43,3.42,3.42,958000.0
2009-03-13 14:35:00,3.42,3.44,3.42,3.43,1788000.0,3.42,3.44,3.42,3.43,1788000.0
2009-03-13 14:40:00,3.43,3.43,3.42,3.43,956000.0,3.43,3.43,3.42,3.43,956000.0
2009-03-13 14:45:00,3.43,3.44,3.42,3.44,1866000.0,3.43,3.44,3.42,3.44,1866000.0
2009-03-13 14:50:00,3.44,3.44,3.43,3.43,890000.0,3.44,3.44,3.43,3.43,890000.0
2009-03-13 14:55:00,3.43,3.43,3.41,3.41,1920000.0,3.43,3.43,3.41,3.41,1920000.0
2009-03-13 15:00:00,3.41,3.42,3.41,3.41,2068000.0,3.41,3.42,3.41,3.41,2068000.0
2009-03-13 15:05:00,3.41,3.42,3.4,3.41,1528000.0,3.41,3.42,3.4,3.41,1528000.0
2009-03-13 15:10:00,3.41,3.41,3.4,3.4,1444000.0,3.41,3.41,3.4,3.4,1444000.0
2009-03-13 15:15:00,3.4,3.41,3.4,3.41,2854000.0,3.4,3.41,3.4,3.41,2854000.0
2009-03-13 15:20:00,3.41,3.42,3.41,3.41,1798000.0,3.41,3.42,3.41,3.41,1798000.0
2009-03-13 15:25:00,3.41,3.42,3.41,3.41,2206000.0,3.41,3.42,3.41,3.41,2206000.0
2009-03-13 15:30:00,3.41,3.41,3.39,3.4,2798000.0,3.41,3.41,3.39,3.4,2798000.0
2009-03-13 15:35:00,3.4,3.41,3.4,3.4,2144000.0,3.4,3.41,3.4,3.4,2144000.0
2009-03-13 15:40:00,3.4,3.41,3.4,3.41,2688000.0,3.4,3.41,3.4,3.41,2688000.0
2009-03-13 15:45:00,3.41,3.41,3.39,3.4,3256000.0,3.41,3.41,3.39,3.4,3256000.0
2009-03-13 15:50:00,3.4,3.43,3.4,3.43,4636000.0,3.4,3.43,3.4,3.43,4636000.0
2009-03-13 15:55:00,3.43,3.43,3.42,3.42,6234000.0,3.43,3.43,3.42,3.42,6234000.0
2009-03-16 09:30:00,3.43,3.44,3.4,3.4,3198000.0,3.43,3.44,3.4,3.4,3198000.0
2009-03-16 09:35:00,3.4,3.4,3.38,3.39,4246000.0,3.4,3.4,3.38,3.39,4246000.0
2009-03-16 09:40:00,3.39,3.4,3.38,3.38,3300000.0,3.39,3.4,3.38,3.38,3300000.0
2009-03-16 09:45:00,3.38,3.39,3.35,3.36,3758000.0,3.38,3.39,3.35,3.36,3758000.0
2009-03-16 09:50:00,3.36,3.37,3.35,3.36,2608000.0,3.36,3.37,3.35,3.36,2608000.0
2009-03-16 09:55:00,3.36,3.37,3.35,3.35,3724000.0,3.36,3.37,3.35,3.35,3724000.0
2009-03-16 10:00:00,3.35,3.39,3.35,3.38,4004000.0,3.35,3.39,3.35,3.38,4004000.0
2009-03-16 10:05:00,3.38,3.38,3.36,3.38,1476000.0,3.38,3.38,3.36,3.38,1476000.0
2009-03-16 10:10:00,3.38,3.38,3.36,3.36,1478000.0,3.38,3.38,3.36,3.36,1478000.0
2009-03-16 10:15:00,3.36,3.36,3.35,3.35,1356000.0,3.36,3.36,3.35,3.35,1356000.0
2009-03-16 10:20:00,3.36,3.36,3.35,3.36,2066000.0,3.36,3.36,3.35,3.36,2066000.0
2009-03-16 10:25:00,3.36,3.37,3.36,3.36,1314000.0,3.36,3.37,3.36,3.36,1314000.0
2009-03-16 10:30:00,3.36,3.38,3.36,3.38,2854000.0,3.36,3.38,3.36,3.38,2854000.0
2009-03-16 10:35:00,3.38,3.39,3.37,3.38,1730000.0,3.38,3.39,3.37,3.38,1730000.0
2009-03-16 10:40:00,3.38,3.38,3.37,3.37,1534000.0,3.38,3.38,3.37,3.37,1534000.0
2009-03-16 10:45:00,3.37,3.37,3.36,3.36,1298000.0,3.37,3.37,3.36,3.36,1298000.0
2009-03-16 10:50:00,3.36,3.36,3.35,3.35,1130000.0,3.36,3.36,3.35,3.35,1130000.0
2009-03-16 10:55:00,3.35,3.35,3.33,3.34,2630000.0,3.35,3.35,3.33,3.34,2630000.0
2009-03-16 11:00:00,3.34,3.35,3.34,3.34,1904000.0,3.34,3.35,3.34,3.34,1904000.0
2009-03-16 11:05:00,3.34,3.36,3.34,3.35,1182000.0,3.34,3.36,3.34,3.35,1182000.0
2009-03-16 11:10:00,3.35,3.36,3.35,3.36,1364000.0,3.35,3.36,3.35,3.36,1364000.0
2009-03-16 11:15:00,3.36,3.37,3.36,3.37,1700000.0,3.36,3.37,3.36,3.37,1700000.0
2009-03-16 11:20:00,3.37,3.38,3.36,3.38,2524000.0,3.37,3.38,3.36,3.38,2524000.0
2009-03-16 11:25:00,3.38,3.4,3.38,3.39,3240000.0,3.38,3.4,3.38,3.39,3240000.0
2009-03-16 11:30:00,3.39,3.4,3.39,3.39,1050000.0,3.39,3.4,3.39,3.39,1050000.0
2009-03-16 11:35:00,3.4,3.4,3.39,3.39,1322000.0,3.4,3.4,3.39,3.39,1322000.0
2009-03-16 11:40:00,3.39,3.4,3.39,3.39,2100000.0,3.39,3.4,3.39,3.39,2100000.0
2009-03-16 11:45:00,3.39,3.4,3.39,3.4,1218000.0,3.39,3.4,3.39,3.4,1218000.0
2009-03-16 11:50:00,3.4,3.41,3.4,3.41,2156000.0,3.4,3.41,3.4,3.41,2156000.0
2009-03-16 11:55:00,3.41,3.42,3.41,3.41,1380000.0,3.41,3.42,3.41,3.41,1380000.0
2009-03-16 12:00:00,3.41,3.41,3.4,3.4,1512000.0,3.41,3.41,3.4,3.4,1512000.0
2009-03-16 12:05:00,3.4,3.4,3.39,3.4,754000.0,3.4,3.4,3.39,3.4,754000.0
2009-03-16 12:10:00,3.4,3.4,3.4,3.4,1038000.0,3.4,3.4,3.4,3.4,1038000.0
2009-03-16 12:15:00,3.4,3.41,3.4,3.4,832000.0,3.4,3.41,3.4,3.4,832000.0
2009-03-16 12:20:00,3.4,3.42,3.4,3.41,1164000.0,3.4,3.42,3.4,3.41,1164000.0
2009-03-16 12:25:00,3.41,3.42,3.41,3.42,1246000.0,3.41,3.42,3.41,3.42,1246000.0
2009-03-16 12:30:00,3.42,3.44,3.42,3.43,2428000.0,3.42,3.44,3.42,3.43,2428000.0
2009-03-16 12:35:00,3.43,3.46,3.43,3.46,4644000.0,3.43,3.46,3.43,3.46,4644000.0
2009-03-16 12:40:00,3.46,3.46,3.44,3.44,2132000.0,3.46,3.46,3.44,3.44,2132000.0
2009-03-16 12:45:00,3.44,3.46,3.44,3.45,2478000.0,3.44,3.46,3.44,3.45,2478000.0
2009-03-16 12:50:00,3.45,3.46,3.45,3.45,1960000.0,3.45,3.46,3.45,3.45,1960000.0
2009-03-16 12:55:00,3.45,3.46,3.45,3.46,2464000.0,3.45,3.46,3.45,3.46,2464000.0
2009-03-16 13:00:00,3.46,3.46,3.45,3.45,1144000.0,3.46,3.46,3.45,3.45,1144000.0
2009-03-16 13:05:00,3.45,3.45,3.44,3.44,2224000.0,3.45,3.45,3.44,3.44,2224000.0
2009-03-16 13:10:00,3.44,3.45,3.44,3.44,1240000.0,3.44,3.45,3.44,3.44,1240000.0
2009-03-16 13:15:00,3.44,3.45,3.44,3.44,1090000.0,3.44,3.45,3.44,3.44,1090000.0
2009-03-16 13:20:00,3.44,3.44,3.42,3.42,3836000.0,3.44,3.44,3.42,3.42,3836000.0
2009-03-16 13:25:00,3.42,3.42,3.4,3.42,4916000.0,3.42,3.42,3.4,3.42,4916000.0
2009-03-16 13:30:00,3.42,3.43,3.42,3.42,1686000.0,3.42,3.43,3.42,3.42,1686000.0
2009-03-16 13:35:00,3.43,3.45,3.42,3.45,1960000.0,3.43,3.45,3.42,3.45,1960000.0
2009-03-16 13:40:00,3.45,3.45,3.43,3.44,2390000.0,3.45,3.45,3.43,3.44,2390000.0
2009-03-16 13:45:00,3.44,3.44,3.43,3.44,970000.0,3.44,3.44,3.43,3.44,970000.0
2009-03-16 13:50:00,3.44,3.44,3.42,3.42,972000.0,3.44,3.44,3.42,3.42,972000.0
2009-03-16 13:55:00,3.42,3.42,3.41,3.42,1458000.0,3.42,3.42,3.41,3.42,1458000.0
2009-03-16 14:00:00,3.42,3.43,3.41,3.42,1130000.0,3.42,3.43,3.41,3.42,1130000.0
2009-03-16 14:05:00,3.42,3.42,3.41,3.42,1208000.0,3.42,3.42,3.41,3.42,1208000.0
2009-03-16 14:10:00,3.42,3.43,3.42,3.42,1722000.0,3.42,3.43,3.42,3.42,1722000.0
2009-03-16 14:15:00,3.42,3.43,3.42,3.43,1008000.0,3.42,3.43,3.42,3.43,1008000.0
2009-03-16 14:20:00,3.43,3.43,3.41,3.42,1194000.0,3.43,3.43,3.41,3.42,1194000.0
2009-03-16 14:25:00,3.42,3.42,3.41,3.42,1154000.0,3.42,3.42,3.41,3.42,1154000.0
2009-03-16 14:30:00,3.42,3.42,3.41,3.41,1422000.0,3.42,3.42,3.41,3.41,1422000.0
2009-03-16 14:35:00,3.41,3.41,3.4,3.41,2174000.0,3.41,3.41,3.4,3.41,2174000.0
2009-03-16 14:40:00,3.41,3.42,3.41,3.42,1070000.0,3.41,3.42,3.41,3.42,1070000.0
2009-03-16 14:45:00,3.42,3.43,3.41,3.42,1710000.0,3.42,3.43,3.41,3.42,1710000.0
2009-03-16 14:50:00,3.42,3.42,3.41,3.41,1576000.0,3.42,3.42,3.41,3.41,1576000.0
2009-03-16 14:55:00,3.41,3.41,3.39,3.4,2382000.0,3.41,3.41,3.39,3.4,2382000.0
2009-03-16 15:00:00,3.4,3.4,3.39,3.4,2298000.0,3.4,3.4,3.39,3.4,2298000.0
2009-03-16 15:05:00,3.4,3.4,3.39,3.4,2572000.0,3.4,3.4,3.39,3.4,2572000.0
2009-03-16 15:10:00,3.4,3.4,3.39,3.39,1868000.0,3.4,3.4,3.39,3.39,1868000.0
2009-03-16 15:15:00,3.39,3.39,3.38,3.38,1752000.0,3.39,3.39,3.38,3.38,1752000.0
2009-03-16 15:20:00,3.38,3.38,3.36,3.36,3506000.0,3.38,3.38,3.36,3.36,3506000.0
2009-03-16 15:25:00,3.36,3.38,3.36,3.37,2314000.0,3.36,3.38,3.36,3.37,2314000.0
2009-03-16 15:30:00,3.38,3.38,3.36,3.37,2550000.0,3.38,3.38,3.36,3.37,2550000.0
2009-03-16 15:35:00,3.36,3.37,3.34,3.35,3776000.0,3.36,3.37,3.34,3.35,3776000.0
2009-03-16 15:40:00,3.35,3.35,3.34,3.35,3102000.0,3.35,3.35,3.34,3.35,3102000.0
2009-03-16 15:45:00,3.35,3.35,3.34,3.34,2972000.0,3.35,3.35,3.34,3.34,2972000.0
2009-03-16 15:50:00,3.34,3.34,3.34,3.34,3450000.0,3.34,3.34,3.34,3.34,3450000.0
2009-03-16 15:55:00,3.34,3.35,3.34,3.35,5770000.0,3.34,3.35,3.34,3.35,5770000.0
2009-03-17 09:30:00,3.37,3.39,3.35,3.37,2500000.0,3.37,3.39,3.35,3.37,2500000.0
2009-03-17 09:35:00,3.37,3.4,3.37,3.38,2552000.0,3.37,3.4,3.37,3.38,2552000.0
2009-03-17 09:40:00,3.38,3.43,3.38,3.4,4882000.0,3.38,3.43,3.38,3.4,4882000.0
2009-03-17 09:45:00,3.4,3.43,3.4,3.42,4460000.0,3.4,3.43,3.4,3.42,4460000.0
2009-03-17 09:50:00,3.42,3.44,3.42,3.43,3208000.0,3.42,3.44,3.42,3.43,3208000.0
2009-03-17 09:55:00,3.43,3.44,3.42,3.43,2982000.0,3.43,3.44,3.42,3.43,2982000.0
2009-03-17 10:00:00,3.43,3.46,3.43,3.44,4040000.0,3.43,3.46,3.43,3.44,4040000.0
2009-03-17 10:05:00,3.44,3.45,3.43,3.43,2104000.0,3.44,3.45,3.43,3.43,2104000.0
2009-03-17 10:10:00,3.43,3.43,3.41,3.43,2348000.0,3.43,3.43,3.41,3.43,2348000.0
2009-03-17 10:15:00,3.43,3.45,3.43,3.44,1692000.0,3.43,3.45,3.43,3.44,1692000.0
2009-03-17 10:20:00,3.44,3.46,3.44,3.46,4570000.0,3.44,3.46,3.44,3.46,4570000.0
2009-03-17 10:25:00,3.46,3.46,3.44,3.44,2820000.0,3.46,3.46,3.44,3.44,2820000.0
2009-03-17 10:30:00,3.44,3.45,3.43,3.44,2306000.0,3.44,3.45,3.43,3.44,2306000.0
2009-03-17 10:35:00,3.44,3.46,3.44,3.46,4314000.0,3.44,3.46,3.44,3.46,4314000.0
2009-03-17 10:40:00,3.46,3.47,3.45,3.46,2472000.0,3.46,3.47,3.45,3.46,2472000.0
2009-03-17 10:45:00,3.46,3.48,3.46,3.46,3598000.0,3.46,3.48,3.46,3.46,3598000.0
2009-03-17 10:50:00,3.46,3.47,3.46,3.47,1862000.0,3.46,3.47,3.46,3.47,1862000.0
2009-03-17 10:55:00,3.47,3.48,3.47,3.47,1758000.0,3.47,3.48,3.47,3.47,1758000.0
2009-03-17 11:00:00,3.47,3.47,3.46,3.46,2148000.0,3.47,3.47,3.46,3.46,2148000.0
2009-03-17 11:05:00,3.46,3.47,3.46,3.46,1168000.0,3.46,3.47,3.46,3.46,1168000.0
2009-03-17 11:10:00,3.46,3.47,3.46,3.47,1482000.0,3.46,3.47,3.46,3.47,1482000.0
2009-03-17 11:15:00,3.47,3.47,3.46,3.46,1384000.0,3.47,3.47,3.46,3.46,1384000.0
2009-03-17 11:20:00,3.46,3.47,3.46,3.46,890000.0,3.46,3.47,3.46,3.46,890000.0
2009-03-17 11:25:00,3.46,3.47,3.46,3.46,1220000.0,3.46,3.47,3.46,3.46,1220000.0
2009-03-17 11:30:00,3.46,3.47,3.46,3.46,792000.0,3.46,3.47,3.46,3.46,792000.0
2009-03-17 11:35:00,3.46,3.47,3.45,3.46,2746000.0,3.46,3.47,3.45,3.46,2746000.0
2009-03-17 11:40:00,3.46,3.47,3.46,3.46,910000.0,3.46,3.47,3.46,3.46,910000.0
2009-03-17 11:45:00,3.46,3.47,3.46,3.46,828000.0,3.46,3.47,3.46,3.46,828000.0
2009-03-17 11:50:00,3.46,3.47,3.46,3.47,1100000.0,3.46,3.47,3.46,3.47,1100000.0
2009-03-17 11:55:00,3.47,3.47,3.47,3.47,678000.0,3.47,3.47,3.47,3.47,678000.0
2009-03-17 12:00:00,3.47,3.49,3.47,3.48,1846000.0,3.47,3.49,3.47,3.48,1846000.0
2009-03-17 12:05:00,3.48,3.48,3.47,3.47,2008000.0,3.48,3.48,3.47,3.47,2008000.0
2009-03-17 12:10:00,3.47,3.47,3.47,3.47,808000.0,3.47,3.47,3.47,3.47,808000.0
2009-03-17 12:15:00,3.47,3.48,3.47,3.47,1246000.0,3.47,3.48,3.47,3.47,1246000.0
2009-03-17 12:20:00,3.47,3.48,3.46,3.46,1330000.0,3.47,3.48,3.46,3.46,1330000.0
2009-03-17 12:25:00,3.46,3.47,3.45,3.46,2024000.0,3.46,3.47,3.45,3.46,2024000.0
2009-03-17 12:30:00,3.46,3.46,3.44,3.46,2344000.0,3.46,3.46,3.44,3.46,2344000.0
2009-03-17 12:35:00,3.46,3.47,3.46,3.46,2466000.0,3.46,3.47,3.46,3.46,2466000.0
2009-03-17 12:40:00,3.46,3.47,3.46,3.46,1612000.0,3.46,3.47,3.46,3.46,1612000.0
2009-03-17 12:45:00,3.46,3.47,3.46,3.47,1194000.0,3.46,3.47,3.46,3.47,1194000.0
2009-03-17 12:50:00,3.47,3.47,3.46,3.47,788000.0,3.47,3.47,3.46,3.47,788000.0
2009-03-17 12:55:00,3.47,3.47,3.46,3.46,820000.0,3.47,3.47,3.46,3.46,820000.0
2009-03-17 13:00:00,3.46,3.47,3.46,3.46,636000.0,3.46,3.47,3.46,3.46,636000.0
2009-03-17 13:05:00,3.46,3.46,3.45,3.46,736000.0,3.46,3.46,3.45,3.46,736000.0
2009-03-17 13:10:00,3.46,3.47,3.46,3.46,802000.0,3.46,3.47,3.46,3.46,802000.0
2009-03-17 13:15:00,3.46,3.48,3.46,3.47,3118000.0,3.46,3.48,3.46,3.47,3118000.0
2009-03-17 13:20:00,3.47,3.48,3.45,3.48,4272000.0,3.47,3.48,3.45,3.48,4272000.0
2009-03-17 13:25:00,3.48,3.48,3.46,3.46,2426000.0,3.48,3.48,3.46,3.46,2426000.0
2009-03-17 13:30:00,3.46,3.48,3.46,3.48,1754000.0,3.46,3.48,3.46,3.48,1754000.0
2009-03-17 13:35:00,3.48,3.48,3.47,3.48,836000.0,3.48,3.48,3.47,3.48,836000.0
2009-03-17 13:40:00,3.48,3.48,3.47,3.47,902000.0,3.48,3.48,3.47,3.47,902000.0
2009-03-17 13:45:00,3.47,3.48,3.47,3.48,1074000.0,3.47,3.48,3.47,3.48,1074000.0
2009-03-17 13:50:00,3.48,3.48,3.47,3.48,1238000.0,3.48,3.48,3.47,3.48,1238000.0
2009-03-17 13:55:00,3.48,3.49,3.47,3.47,2308000.0,3.48,3.49,3.47,3.47,2308000.0
2009-03-17 14:00:00,3.47,3.47,3.46,3.46,1836000.0,3.47,3.47,3.46,3.46,1836000.0
2009-03-17 14:05:00,3.46,3.48,3.46,3.48,3112000.0,3.46,3.48,3.46,3.48,3112000.0
2009-03-17 14:10:00,3.48,3.5,3.48,3.5,4740000.0,3.48,3.5,3.48,3.5,4740000.0
2009-03-17 14:15:00,3.5,3.52,3.49,3.51,6178000.0,3.5,3.52,3.49,3.51,6178000.0
2009-03-17 14:20:00,3.51,3.52,3.51,3.51,3972000.0,3.51,3.52,3.51,3.51,3972000.0
2009-03-17 14:25:00,3.51,3.51,3.5,3.5,5436000.0,3.51,3.51,3.5,3.5,5436000.0
2009-03-17 14:30:00,3.5,3.52,3.5,3.51,3916000.0,3.5,3.52,3.5,3.51,3916000.0
2009-03-17 14:35:00,3.51,3.52,3.51,3.52,2856000.0,3.51,3.52,3.51,3.52,2856000.0
2009-03-17 14:40:00,3.52,3.54,3.52,3.53,4440000.0,3.52,3.54,3.52,3.53,4440000.0
2009-03-17 14:45:00,3.53,3.54,3.53,3.54,2352000.0,3.53,3.54,3.53,3.54,2352000.0
2009-03-17 14:50:00,3.54,3.55,3.53,3.54,4914000.0,3.54,3.55,3.53,3.54,4914000.0
2009-03-17 14:55:00,3.54,3.54,3.53,3.53,3268000.0,3.54,3.54,3.53,3.53,3268000.0
2009-03-17 15:00:00,3.53,3.55,3.53,3.54,2884000.0,3.53,3.55,3.53,3.54,2884000.0
2009-03-17 15:05:00,3.54,3.57,3.54,3.57,7122000.0,3.54,3.57,3.54,3.57,7122000.0
2009-03-17 15:10:00,3.57,3.57,3.56,3.57,6194000.0,3.57,3.57,3.56,3.57,6194000.0
2009-03-17 15:15:00,3.57,3.59,3.57,3.57,5052000.0,3.57,3.59,3.57,3.57,5052000.0
2009-03-17 15:20:00,3.57,3.58,3.57,3.57,4632000.0,3.57,3.58,3.57,3.57,4632000.0
2009-03-17 15:25:00,3.57,3.57,3.56,3.56,3986000.0,3.57,3.57,3.56,3.56,3986000.0
2009-03-17 15:30:00,3.56,3.57,3.55,3.56,5688000.0,3.56,3.57,3.55,3.56,5688000.0
2009-03-17 15:35:00,3.56,3.57,3.55,3.56,3798000.0,3.56,3.57,3.55,3.56,3798000.0
2009-03-17 15:40:00,3.56,3.57,3.55,3.55,6266000.0,3.56,3.57,3.55,3.55,6266000.0
2009-03-17 15:45:00,3.55,3.56,3.55,3.55,5742000.0,3.55,3.56,3.55,3.55,5742000.0
2009-03-17 15:50:00,3.55,3.57,3.55,3.55,9756000.0,3.55,3.57,3.55,3.55,9756000.0
2009-03-17 15:55:00,3.55,3.57,3.55,3.57,10148000.0,3.55,3.57,3.55,3.57,10148000.0
2009-03-18 09:30:00,3.55,3.58,3.54,3.56,5014000.0,3.55,3.58,3.54,3.56,5014000.0
2009-03-18 09:35:00,3.56,3.56,3.53,3.53,3496000.0,3.56,3.56,3.53,3.53,3496000.0
2009-03-18 09:40:00,3.53,3.54,3.51,3.54,5098000.0,3.53,3.54,3.51,3.54,5098000.0
2009-03-18 09:45:00,3.54,3.56,3.52,3.52,4964000.0,3.54,3.56,3.52,3.52,4964000.0
2009-03-18 09:50:00,3.52,3.55,3.52,3.53,2426000.0,3.52,3.55,3.52,3.53,2426000.0
2009-03-18 09:55:00,3.53,3.55,3.53,3.54,2360000.0,3.53,3.55,3.53,3.54,2360000.0
2009-03-18 10:00:00,3.54,3.54,3.52,3.53,3938000.0,3.54,3.54,3.52,3.53,3938000.0
2009-03-18 10:05:00,3.53,3.54,3.53,3.53,2600000.0,3.53,3.54,3.53,3.53,2600000.0
2009-03-18 10:10:00,3.53,3.55,3.53,3.55,2500000.0,3.53,3.55,3.53,3.55,2500000.0
2009-03-18 10:15:00,3.55,3.56,3.55,3.55,2394000.0,3.55,3.56,3.55,3.55,2394000.0
2009-03-18 10:20:00,3.55,3.56,3.54,3.54,3536000.0,3.55,3.56,3.54,3.54,3536000.0
2009-03-18 10:25:00,3.54,3.54,3.52,3.54,2540000.0,3.54,3.54,3.52,3.54,2540000.0
2009-03-18 10:30:00,3.53,3.54,3.51,3.52,2754000.0,3.53,3.54,3.51,3.52,2754000.0
2009-03-18 10:35:00,3.51,3.52,3.51,3.52,2244000.0,3.51,3.52,3.51,3.52,2244000.0
2009-03-18 10:40:00,3.52,3.54,3.52,3.53,1728000.0,3.52,3.54,3.52,3.53,1728000.0
2009-03-18 10:45:00,3.53,3.54,3.53,3.54,1228000.0,3.53,3.54,3.53,3.54,1228000.0
2009-03-18 10:50:00,3.54,3.54,3.53,3.53,1948000.0,3.54,3.54,3.53,3.53,1948000.0
2009-03-18 10:55:00,3.53,3.55,3.53,3.55,1916000.0,3.53,3.55,3.53,3.55,1916000.0
2009-03-18 11:00:00,3.55,3.55,3.54,3.54,1342000.0,3.55,3.55,3.54,3.54,1342000.0
2009-03-18 11:05:00,3.54,3.55,3.54,3.54,930000.0,3.54,3.55,3.54,3.54,930000.0
2009-03-18 11:10:00,3.54,3.55,3.54,3.54,1232000.0,3.54,3.55,3.54,3.54,1232000.0
2009-03-18 11:15:00,3.54,3.54,3.54,3.54,854000.0,3.54,3.54,3.54,3.54,854000.0
2009-03-18 11:20:00,3.54,3.56,3.54,3.55,2910000.0,3.54,3.56,3.54,3.55,2910000.0
2009-03-18 11:25:00,3.55,3.56,3.55,3.56,2308000.0,3.55,3.56,3.55,3.56,2308000.0
2009-03-18 11:30:00,3.56,3.56,3.55,3.55,928000.0,3.56,3.56,3.55,3.55,928000.0
2009-03-18 11:35:00,3.55,3.55,3.54,3.54,1652000.0,3.55,3.55,3.54,3.54,1652000.0
2009-03-18 11:40:00,3.54,3.55,3.54,3.55,860000.0,3.54,3.55,3.54,3.55,860000.0
2009-03-18 11:45:00,3.55,3.55,3.54,3.54,1158000.0,3.55,3.55,3.54,3.54,1158000.0
2009-03-18 11:50:00,3.54,3.57,3.54,3.56,2034000.0,3.54,3.57,3.54,3.56,2034000.0
2009-03-18 11:55:00,3.56,3.57,3.56,3.57,1524000.0,3.56,3.57,3.56,3.57,1524000.0
2009-03-18 12:00:00,3.57,3.58,3.56,3.57,2908000.0,3.57,3.58,3.56,3.57,2908000.0
2009-03-18 12:05:00,3.57,3.58,3.56,3.56,1730000.0,3.57,3.58,3.56,3.56,1730000.0
2009-03-18 12:10:00,3.56,3.57,3.56,3.56,1024000.0,3.56,3.57,3.56,3.56,1024000.0
2009-03-18 12:15:00,3.56,3.58,3.56,3.58,1300000.0,3.56,3.58,3.56,3.58,1300000.0
2009-03-18 12:20:00,3.58,3.59,3.58,3.58,1756000.0,3.58,3.59,3.58,3.58,1756000.0
2009-03-18 12:25:00,3.58,3.58,3.57,3.58,1036000.0,3.58,3.58,3.57,3.58,1036000.0
2009-03-18 12:30:00,3.57,3.58,3.57,3.58,1274000.0,3.57,3.58,3.57,3.58,1274000.0
2009-03-18 12:35:00,3.58,3.58,3.57,3.58,804000.0,3.58,3.58,3.57,3.58,804000.0
2009-03-18 12:40:00,3.58,3.58,3.58,3.58,940000.0,3.58,3.58,3.58,3.58,940000.0
2009-03-18 12:45:00,3.58,3.59,3.58,3.58,900000.0,3.58,3.59,3.58,3.58,900000.0
2009-03-18 12:50:00,3.58,3.58,3.57,3.58,1170000.0,3.58,3.58,3.57,3.58,1170000.0
2009-03-18 12:55:00,3.58,3.59,3.57,3.59,1280000.0,3.58,3.59,3.57,3.59,1280000.0
2009-03-18 13:00:00,3.59,3.59,3.58,3.58,946000.0,3.59,3.59,3.58,3.58,946000.0
2009-03-18 13:05:00,3.58,3.59,3.58,3.58,574000.0,3.58,3.59,3.58,3.58,574000.0
2009-03-18 13:10:00,3.58,3.58,3.58,3.58,508000.0,3.58,3.58,3.58,3.58,508000.0
2009-03-18 13:15:00,3.58,3.58,3.57,3.57,946000.0,3.58,3.58,3.57,3.57,946000.0
2009-03-18 13:20:00,3.57,3.58,3.57,3.57,520000.0,3.57,3.58,3.57,3.57,520000.0
2009-03-18 13:25:00,3.57,3.58,3.57,3.57,668000.0,3.57,3.58,3.57,3.57,668000.0
2009-03-18 13:30:00,3.57,3.58,3.57,3.57,532000.0,3.57,3.58,3.57,3.57,532000.0
2009-03-18 13:35:00,3.57,3.58,3.57,3.57,784000.0,3.57,3.58,3.57,3.57,784000.0
2009-03-18 13:40:00,3.57,3.59,3.56,3.59,1846000.0,3.57,3.59,3.56,3.59,1846000.0
2009-03-18 13:45:00,3.59,3.59,3.58,3.58,1460000.0,3.59,3.59,3.58,3.58,1460000.0
2009-03-18 13:50:00,3.58,3.59,3.58,3.58,1028000.0,3.58,3.59,3.58,3.58,1028000.0
2009-03-18 13:55:00,3.58,3.59,3.58,3.58,732000.0,3.58,3.59,3.58,3.58,732000.0
2009-03-18 14:00:00,3.58,3.58,3.57,3.57,1040000.0,3.58,3.58,3.57,3.57,1040000.0
2009-03-18 14:05:00,3.57,3.58,3.57,3.57,684000.0,3.57,3.58,3.57,3.57,684000.0
2009-03-18 14:10:00,3.57,3.58,3.57,3.58,514000.0,3.57,3.58,3.57,3.58,514000.0
2009-03-18 14:15:00,3.58,3.65,3.58,3.61,6238000.0,3.58,3.65,3.58,3.61,6238000.0
2009-03-18 14:20:00,3.61,3.68,3.6,3.67,5710000.0,3.61,3.68,3.6,3.67,5710000.0
2009-03-18 14:25:00,3.67,3.68,3.64,3.65,6928000.0,3.67,3.68,3.64,3.65,6928000.0
2009-03-18 14:30:00,3.65,3.67,3.62,3.63,4876000.0,3.65,3.67,3.62,3.63,4876000.0
2009-03-18 14:35:00,3.63,3.65,3.63,3.64,3060000.0,3.63,3.65,3.63,3.64,3060000.0
2009-03-18 14:40:00,3.64,3.67,3.64,3.66,2040000.0,3.64,3.67,3.64,3.66,2040000.0
2009-03-18 14:45:00,3.66,3.68,3.64,3.68,2650000.0,3.66,3.68,3.64,3.68,2650000.0
2009-03-18 14:50:00,3.68,3.68,3.66,3.68,3914000.0,3.68,3.68,3.66,3.68,3914000.0
2009-03-18 14:55:00,3.68,3.7,3.68,3.68,3726000.0,3.68,3.7,3.68,3.68,3726000.0
2009-03-18 15:00:00,3.68,3.69,3.66,3.67,3212000.0,3.68,3.69,3.66,3.67,3212000.0
2009-03-18 15:05:00,3.67,3.68,3.66,3.67,2616000.0,3.67,3.68,3.66,3.67,2616000.0
2009-03-18 15:10:00,3.67,3.69,3.67,3.67,2072000.0,3.67,3.69,3.67,3.67,2072000.0
2009-03-18 15:15:00,3.67,3.68,3.63,3.64,3134000.0,3.67,3.68,3.63,3.64,3134000.0
2009-03-18 15:20:00,3.64,3.64,3.59,3.61,6704000.0,3.64,3.64,3.59,3.61,6704000.0
2009-03-18 15:25:00,3.61,3.61,3.59,3.59,5242000.0,3.61,3.61,3.59,3.59,5242000.0
2009-03-18 15:30:00,3.59,3.6,3.57,3.57,6038000.0,3.59,3.6,3.57,3.57,6038000.0
2009-03-18 15:35:00,3.57,3.58,3.56,3.57,5130000.0,3.57,3.58,3.56,3.57,5130000.0
2009-03-18 15:40:00,3.57,3.58,3.56,3.57,7016000.0,3.57,3.58,3.56,3.57,7016000.0
2009-03-18 15:45:00,3.57,3.58,3.56,3.58,4730000.0,3.57,3.58,3.56,3.58,4730000.0
2009-03-18 15:50:00,3.58,3.6,3.57,3.58,6522000.0,3.58,3.6,3.57,3.58,6522000.0
2009-03-18 15:55:00,3.58,3.59,3.56,3.56,9216000.0,3.58,3.59,3.56,3.56,9216000.0
2009-03-19 09:30:00,3.57,3.57,3.52,3.55,5760000.0,3.57,3.57,3.52,3.55,5760000.0
2009-03-19 09:35:00,3.55,3.59,3.55,3.58,2588000.0,3.55,3.59,3.55,3.58,2588000.0
2009-03-19 09:40:00,3.58,3.6,3.55,3.56,2704000.0,3.58,3.6,3.55,3.56,2704000.0
2009-03-19 09:45:00,3.56,3.59,3.56,3.58,1656000.0,3.56,3.59,3.56,3.58,1656000.0
2009-03-19 09:50:00,3.58,3.58,3.56,3.57,2384000.0,3.58,3.58,3.56,3.57,2384000.0
2009-03-19 09:55:00,3.57,3.57,3.54,3.55,2970000.0,3.57,3.57,3.54,3.55,2970000.0
2009-03-19 10:00:00,3.55,3.56,3.54,3.55,2214000.0,3.55,3.56,3.54,3.55,2214000.0
2009-03-19 10:05:00,3.55,3.56,3.54,3.54,2858000.0,3.55,3.56,3.54,3.54,2858000.0
2009-03-19 10:10:00,3.54,3.55,3.53,3.55,3148000.0,3.54,3.55,3.53,3.55,3148000.0
2009-03-19 10:15:00,3.55,3.55,3.54,3.54,3826000.0,3.55,3.55,3.54,3.54,3826000.0
2009-03-19 10:20:00,3.55,3.55,3.53,3.53,2586000.0,3.55,3.55,3.53,3.53,2586000.0
2009-03-19 10:25:00,3.53,3.53,3.52,3.52,2700000.0,3.53,3.53,3.52,3.52,2700000.0
2009-03-19 10:30:00,3.52,3.53,3.51,3.51,3552000.0,3.52,3.53,3.51,3.51,3552000.0
2009-03-19 10:35:00,3.51,3.52,3.51,3.51,2178000.0,3.51,3.52,3.51,3.51,2178000.0
2009-03-19 10:40:00,3.51,3.52,3.5,3.52,5454000.0,3.51,3.52,3.5,3.52,5454000.0
2009-03-19 10:45:00,3.52,3.53,3.52,3.53,1638000.0,3.52,3.53,3.52,3.53,1638000.0
2009-03-19 10:50:00,3.53,3.53,3.51,3.51,1384000.0,3.53,3.53,3.51,3.51,1384000.0
2009-03-19 10:55:00,3.51,3.52,3.51,3.52,1696000.0,3.51,3.52,3.51,3.52,1696000.0
2009-03-19 11:00:00,3.51,3.52,3.51,3.51,1704000.0,3.51,3.52,3.51,3.51,1704000.0
2009-03-19 11:05:00,3.51,3.52,3.51,3.51,842000.0,3.51,3.52,3.51,3.51,842000.0
2009-03-19 11:10:00,3.51,3.52,3.51,3.52,1224000.0,3.51,3.52,3.51,3.52,1224000.0
2009-03-19 11:15:00,3.52,3.52,3.51,3.52,1404000.0,3.52,3.52,3.51,3.52,1404000.0
2009-03-19 11:20:00,3.52,3.52,3.51,3.52,1244000.0,3.52,3.52,3.51,3.52,1244000.0
2009-03-19 11:25:00,3.52,3.52,3.5,3.51,1658000.0,3.52,3.52,3.5,3.51,1658000.0
2009-03-19 11:30:00,3.51,3.52,3.51,3.51,1832000.0,3.51,3.52,3.51,3.51,1832000.0
2009-03-19 11:35:00,3.52,3.53,3.51,3.52,1766000.0,3.52,3.53,3.51,3.52,1766000.0
2009-03-19 11:40:00,3.52,3.52,3.51,3.52,926000.0,3.52,3.52,3.51,3.52,926000.0
2009-03-19 11:45:00,3.52,3.52,3.51,3.51,2270000.0,3.52,3.52,3.51,3.51,2270000.0
2009-03-19 11:50:00,3.51,3.52,3.51,3.51,1476000.0,3.51,3.52,3.51,3.51,1476000.0
2009-03-19 11:55:00,3.51,3.51,3.5,3.51,1700000.0,3.51,3.51,3.5,3.51,1700000.0
2009-03-19 12:00:00,3.51,3.51,3.51,3.51,1710000.0,3.51,3.51,3.51,3.51,1710000.0
2009-03-19 12:05:00,3.51,3.51,3.5,3.5,2594000.0,3.51,3.51,3.5,3.5,2594000.0
2009-03-19 12:10:00,3.5,3.5,3.48,3.49,3192000.0,3.5,3.5,3.48,3.49,3192000.0
2009-03-19 12:15:00,3.49,3.49,3.48,3.49,2072000.0,3.49,3.49,3.48,3.49,2072000.0
2009-03-19 12:20:00,3.49,3.5,3.49,3.49,1566000.0,3.49,3.5,3.49,3.49,1566000.0
2009-03-19 12:25:00,3.49,3.5,3.49,3.5,694000.0,3.49,3.5,3.49,3.5,694000.0
2009-03-19 12:30:00,3.5,3.51,3.49,3.51,1914000.0,3.5,3.51,3.49,3.51,1914000.0
2009-03-19 12:35:00,3.51,3.51,3.5,3.5,1822000.0,3.51,3.51,3.5,3.5,1822000.0
2009-03-19 12:40:00,3.5,3.5,3.49,3.49,866000.0,3.5,3.5,3.49,3.49,866000.0
2009-03-19 12:45:00,3.49,3.5,3.49,3.49,1338000.0,3.49,3.5,3.49,3.49,1338000.0
2009-03-19 12:50:00,3.49,3.5,3.49,3.49,870000.0,3.49,3.5,3.49,3.49,870000.0
2009-03-19 12:55:00,3.49,3.5,3.49,3.49,1234000.0,3.49,3.5,3.49,3.49,1234000.0
2009-03-19 13:00:00,3.49,3.49,3.48,3.48,2140000.0,3.49,3.49,3.48,3.48,2140000.0
2009-03-19 13:05:00,3.48,3.48,3.47,3.47,2016000.0,3.48,3.48,3.47,3.47,2016000.0
2009-03-19 13:10:00,3.47,3.47,3.46,3.47,2388000.0,3.47,3.47,3.46,3.47,2388000.0
2009-03-19 13:15:00,3.47,3.47,3.46,3.47,4086000.0,3.47,3.47,3.46,3.47,4086000.0
2009-03-19 13:20:00,3.47,3.48,3.47,3.48,2926000.0,3.47,3.48,3.47,3.48,2926000.0
2009-03-19 13:25:00,3.48,3.48,3.48,3.48,1050000.0,3.48,3.48,3.48,3.48,1050000.0
2009-03-19 13:30:00,3.48,3.49,3.47,3.47,2806000.0,3.48,3.49,3.47,3.47,2806000.0
2009-03-19 13:35:00,3.47,3.47,3.46,3.47,1480000.0,3.47,3.47,3.46,3.47,1480000.0
2009-03-19 13:40:00,3.47,3.47,3.47,3.47,1216000.0,3.47,3.47,3.47,3.47,1216000.0
2009-03-19 13:45:00,3.47,3.48,3.47,3.48,3666000.0,3.47,3.48,3.47,3.48,3666000.0
2009-03-19 13:50:00,3.48,3.48,3.47,3.48,1778000.0,3.48,3.48,3.47,3.48,1778000.0
2009-03-19 13:55:00,3.48,3.48,3.48,3.48,494000.0,3.48,3.48,3.48,3.48,494000.0
2009-03-19 14:00:00,3.48,3.49,3.48,3.49,1328000.0,3.48,3.49,3.48,3.49,1328000.0
2009-03-19 14:05:00,3.49,3.5,3.49,3.5,1650000.0,3.49,3.5,3.49,3.5,1650000.0
2009-03-19 14:10:00,3.49,3.5,3.48,3.49,1246000.0,3.49,3.5,3.48,3.49,1246000.0
2009-03-19 14:15:00,3.49,3.49,3.48,3.49,1218000.0,3.49,3.49,3.48,3.49,1218000.0
2009-03-19 14:20:00,3.49,3.49,3.47,3.48,1340000.0,3.49,3.49,3.47,3.48,1340000.0
2009-03-19 14:25:00,3.48,3.48,3.48,3.48,684000.0,3.48,3.48,3.48,3.48,684000.0
2009-03-19 14:30:00,3.48,3.48,3.46,3.47,2982000.0,3.48,3.48,3.46,3.47,2982000.0
2009-03-19 14:35:00,3.47,3.47,3.46,3.47,2180000.0,3.47,3.47,3.46,3.47,2180000.0
2009-03-19 14:40:00,3.47,3.47,3.46,3.47,3750000.0,3.47,3.47,3.46,3.47,3750000.0
2009-03-19 14:45:00,3.47,3.48,3.46,3.47,916000.0,3.47,3.48,3.46,3.47,916000.0
2009-03-19 14:50:00,3.47,3.48,3.47,3.47,1256000.0,3.47,3.48,3.47,3.47,1256000.0
2009-03-19 14:55:00,3.47,3.48,3.47,3.48,980000.0,3.47,3.48,3.47,3.48,980000.0
2009-03-19 15:00:00,3.48,3.5,3.48,3.5,2678000.0,3.48,3.5,3.48,3.5,2678000.0
2009-03-19 15:05:00,3.5,3.5,3.49,3.49,1468000.0,3.5,3.5,3.49,3.49,1468000.0
2009-03-19 15:10:00,3.49,3.5,3.48,3.49,1204000.0,3.49,3.5,3.48,3.49,1204000.0
2009-03-19 15:15:00,3.49,3.51,3.49,3.5,1036000.0,3.49,3.51,3.49,3.5,1036000.0
2009-03-19 15:20:00,3.5,3.5,3.49,3.49,1654000.0,3.5,3.5,3.49,3.49,1654000.0
2009-03-19 15:25:00,3.49,3.5,3.49,3.5,1476000.0,3.49,3.5,3.49,3.5,1476000.0
2009-03-19 15:30:00,3.5,3.51,3.49,3.51,1896000.0,3.5,3.51,3.49,3.51,1896000.0
2009-03-19 15:35:00,3.51,3.51,3.5,3.5,1172000.0,3.51,3.51,3.5,3.5,1172000.0
2009-03-19 15:40:00,3.5,3.51,3.49,3.51,2844000.0,3.5,3.51,3.49,3.51,2844000.0
2009-03-19 15:45:00,3.51,3.51,3.5,3.51,2028000.0,3.51,3.51,3.5,3.51,2028000.0
2009-03-19 15:50:00,3.51,3.51,3.5,3.5,1372000.0,3.51,3.51,3.5,3.5,1372000.0
2009-03-19 15:55:00,3.5,3.51,3.5,3.51,4306000.0,3.5,3.51,3.5,3.51,4306000.0
2009-03-20 09:30:00,3.51,3.53,3.51,3.51,22072000.0,3.51,3.53,3.51,3.51,22072000.0
2009-03-20 09:35:00,3.51,3.54,3.5,3.52,2758000.0,3.51,3.54,3.5,3.52,2758000.0
2009-03-20 09:40:00,3.52,3.52,3.5,3.51,2068000.0,3.52,3.52,3.5,3.51,2068000.0
2009-03-20 09:45:00,3.51,3.53,3.51,3.52,2124000.0,3.51,3.53,3.51,3.52,2124000.0
2009-03-20 09:50:00,3.52,3.54,3.52,3.54,3066000.0,3.52,3.54,3.52,3.54,3066000.0
2009-03-20 09:55:00,3.54,3.54,3.52,3.52,1978000.0,3.54,3.54,3.52,3.52,1978000.0
2009-03-20 10:00:00,3.52,3.53,3.52,3.53,1046000.0,3.52,3.53,3.52,3.53,1046000.0
2009-03-20 10:05:00,3.53,3.53,3.52,3.52,1944000.0,3.53,3.53,3.52,3.52,1944000.0
2009-03-20 10:10:00,3.53,3.53,3.52,3.52,1096000.0,3.53,3.53,3.52,3.52,1096000.0
2009-03-20 10:15:00,3.52,3.53,3.52,3.52,1078000.0,3.52,3.53,3.52,3.52,1078000.0
2009-03-20 10:20:00,3.52,3.53,3.52,3.53,852000.0,3.52,3.53,3.52,3.53,852000.0
2009-03-20 10:25:00,3.53,3.54,3.53,3.54,1922000.0,3.53,3.54,3.53,3.54,1922000.0
2009-03-20 10:30:00,3.54,3.54,3.53,3.53,3320000.0,3.54,3.54,3.53,3.53,3320000.0
2009-03-20 10:35:00,3.53,3.53,3.52,3.52,1114000.0,3.53,3.53,3.52,3.52,1114000.0
2009-03-20 10:40:00,3.52,3.53,3.52,3.52,1060000.0,3.52,3.53,3.52,3.52,1060000.0
2009-03-20 10:45:00,3.53,3.53,3.51,3.52,1204000.0,3.53,3.53,3.51,3.52,1204000.0
2009-03-20 10:50:00,3.52,3.53,3.51,3.52,1084000.0,3.52,3.53,3.51,3.52,1084000.0
2009-03-20 10:55:00,3.53,3.53,3.53,3.53,830000.0,3.53,3.53,3.53,3.53,830000.0
2009-03-20 11:00:00,3.53,3.53,3.52,3.52,2166000.0,3.53,3.53,3.52,3.52,2166000.0
2009-03-20 11:05:00,3.52,3.52,3.51,3.52,1218000.0,3.52,3.52,3.51,3.52,1218000.0
2009-03-20 11:10:00,3.52,3.52,3.52,3.52,622000.0,3.52,3.52,3.52,3.52,622000.0
2009-03-20 11:15:00,3.52,3.52,3.52,3.52,808000.0,3.52,3.52,3.52,3.52,808000.0
2009-03-20 11:20:00,3.52,3.52,3.51,3.51,852000.0,3.52,3.52,3.51,3.51,852000.0
2009-03-20 11:25:00,3.51,3.52,3.51,3.52,770000.0,3.51,3.52,3.51,3.52,770000.0
2009-03-20 11:30:00,3.52,3.52,3.51,3.52,928000.0,3.52,3.52,3.51,3.52,928000.0
2009-03-20 11:35:00,3.52,3.52,3.52,3.52,414000.0,3.52,3.52,3.52,3.52,414000.0
2009-03-20 11:40:00,3.52,3.52,3.51,3.52,714000.0,3.52,3.52,3.51,3.52,714000.0
2009-03-20 11:45:00,3.52,3.52,3.51,3.51,834000.0,3.52,3.52,3.51,3.51,834000.0
2009-03-20 11:50:00,3.51,3.51,3.5,3.51,1088000.0,3.51,3.51,3.5,3.51,1088000.0
2009-03-20 11:55:00,3.51,3.51,3.5,3.51,1306000.0,3.51,3.51,3.5,3.51,1306000.0
2009-03-20 12:00:00,3.51,3.51,3.5,3.51,1128000.0,3.51,3.51,3.5,3.51,1128000.0
2009-03-20 12:05:00,3.51,3.51,3.51,3.51,938000.0,3.51,3.51,3.51,3.51,938000.0
2009-03-20 12:10:00,3.51,3.52,3.51,3.51,1312000.0,3.51,3.52,3.51,3.51,1312000.0
2009-03-20 12:15:00,3.51,3.51,3.51,3.51,750000.0,3.51,3.51,3.51,3.51,750000.0
2009-03-20 12:20:00,3.51,3.51,3.51,3.51,824000.0,3.51,3.51,3.51,3.51,824000.0
2009-03-20 12:25:00,3.51,3.51,3.51,3.51,596000.0,3.51,3.51,3.51,3.51,596000.0
2009-03-20 12:30:00,3.51,3.51,3.5,3.51,1116000.0,3.51,3.51,3.5,3.51,1116000.0
2009-03-20 12:35:00,3.51,3.51,3.51,3.51,1526000.0,3.51,3.51,3.51,3.51,1526000.0
2009-03-20 12:40:00,3.51,3.51,3.5,3.51,986000.0,3.51,3.51,3.5,3.51,986000.0
2009-03-20 12:45:00,3.51,3.51,3.5,3.5,1246000.0,3.51,3.51,3.5,3.5,1246000.0
2009-03-20 12:50:00,3.5,3.5,3.48,3.49,2536000.0,3.5,3.5,3.48,3.49,2536000.0
2009-03-20 12:55:00,3.49,3.49,3.48,3.49,1456000.0,3.49,3.49,3.48,3.49,1456000.0
2009-03-20 13:00:00,3.49,3.49,3.49,3.49,630000.0,3.49,3.49,3.49,3.49,630000.0
2009-03-20 13:05:00,3.49,3.49,3.48,3.48,880000.0,3.49,3.49,3.48,3.48,880000.0
2009-03-20 13:10:00,3.48,3.49,3.48,3.49,1408000.0,3.48,3.49,3.48,3.49,1408000.0
2009-03-20 13:15:00,3.49,3.49,3.48,3.48,844000.0,3.49,3.49,3.48,3.48,844000.0
2009-03-20 13:20:00,3.48,3.48,3.48,3.48,1400000.0,3.48,3.48,3.48,3.48,1400000.0
2009-03-20 13:25:00,3.48,3.48,3.48,3.48,1132000.0,3.48,3.48,3.48,3.48,1132000.0
2009-03-20 13:30:00,3.48,3.49,3.48,3.48,1740000.0,3.48,3.49,3.48,3.48,1740000.0
2009-03-20 13:35:00,3.48,3.48,3.47,3.47,2470000.0,3.48,3.48,3.47,3.47,2470000.0
2009-03-20 13:40:00,3.47,3.48,3.47,3.48,928000.0,3.47,3.48,3.47,3.48,928000.0
2009-03-20 13:45:00,3.48,3.48,3.47,3.48,1132000.0,3.48,3.48,3.47,3.48,1132000.0
2009-03-20 13:50:00,3.48,3.48,3.47,3.47,1196000.0,3.48,3.48,3.47,3.47,1196000.0
2009-03-20 13:55:00,3.47,3.47,3.46,3.47,1246000.0,3.47,3.47,3.46,3.47,1246000.0
2009-03-20 14:00:00,3.47,3.47,3.46,3.47,1282000.0,3.47,3.47,3.46,3.47,1282000.0
2009-03-20 14:05:00,3.47,3.47,3.45,3.46,1360000.0,3.47,3.47,3.45,3.46,1360000.0
2009-03-20 14:10:00,3.46,3.46,3.45,3.46,1124000.0,3.46,3.46,3.45,3.46,1124000.0
2009-03-20 14:15:00,3.46,3.47,3.46,3.46,1328000.0,3.46,3.47,3.46,3.46,1328000.0
2009-03-20 14:20:00,3.46,3.47,3.46,3.47,1328000.0,3.46,3.47,3.46,3.47,1328000.0
2009-03-20 14:25:00,3.47,3.48,3.46,3.48,972000.0,3.47,3.48,3.46,3.48,972000.0
2009-03-20 14:30:00,3.48,3.48,3.47,3.48,2084000.0,3.48,3.48,3.47,3.48,2084000.0
2009-03-20 14:35:00,3.48,3.49,3.48,3.49,1928000.0,3.48,3.49,3.48,3.49,1928000.0
2009-03-20 14:40:00,3.49,3.49,3.47,3.47,2974000.0,3.49,3.49,3.47,3.47,2974000.0
2009-03-20 14:45:00,3.47,3.47,3.47,3.47,738000.0,3.47,3.47,3.47,3.47,738000.0
2009-03-20 14:50:00,3.47,3.47,3.47,3.47,770000.0,3.47,3.47,3.47,3.47,770000.0
2009-03-20 14:55:00,3.47,3.49,3.46,3.48,1934000.0,3.47,3.49,3.46,3.48,1934000.0
2009-03-20 15:00:00,3.48,3.5,3.48,3.49,2448000.0,3.48,3.5,3.48,3.49,2448000.0
2009-03-20 15:05:00,3.49,3.49,3.48,3.49,1882000.0,3.49,3.49,3.48,3.49,1882000.0
2009-03-20 15:10:00,3.49,3.5,3.48,3.48,1966000.0,3.49,3.5,3.48,3.48,1966000.0
2009-03-20 15:15:00,3.48,3.48,3.48,3.48,1604000.0,3.48,3.48,3.48,3.48,1604000.0
2009-03-20 15:20:00,3.48,3.49,3.48,3.49,1338000.0,3.48,3.49,3.48,3.49,1338000.0
2009-03-20 15:25:00,3.49,3.49,3.48,3.48,2186000.0,3.49,3.49,3.48,3.48,2186000.0
2009-03-20 15:30:00,3.48,3.51,3.48,3.51,3014000.0,3.48,3.51,3.48,3.51,3014000.0
2009-03-20 15:35:00,3.51,3.51,3.5,3.5,3422000.0,3.51,3.51,3.5,3.5,3422000.0
2009-03-20 15:40:00,3.5,3.51,3.49,3.5,2756000.0,3.5,3.51,3.49,3.5,2756000.0
2009-03-20 15:45:00,3.5,3.5,3.5,3.5,2488000.0,3.5,3.5,3.5,3.5,2488000.0
2009-03-20 15:50:00,3.5,3.51,3.5,3.5,3752000.0,3.5,3.51,3.5,3.5,3752000.0
2009-03-20 15:55:00,3.5,3.5,3.5,3.5,5872000.0,3.5,3.5,3.5,3.5,5872000.0
2009-03-23 09:30:00,3.57,3.58,3.55,3.55,4878000.0,3.57,3.58,3.55,3.55,4878000.0
2009-03-23 09:35:00,3.55,3.58,3.54,3.57,2970000.0,3.55,3.58,3.54,3.57,2970000.0
2009-03-23 09:40:00,3.57,3.57,3.54,3.54,2332000.0,3.57,3.57,3.54,3.54,2332000.0
2009-03-23 09:45:00,3.54,3.55,3.54,3.54,2168000.0,3.54,3.55,3.54,3.54,2168000.0
2009-03-23 09:50:00,3.54,3.56,3.54,3.56,1866000.0,3.54,3.56,3.54,3.56,1866000.0
2009-03-23 09:55:00,3.56,3.58,3.56,3.58,1822000.0,3.56,3.58,3.56,3.58,1822000.0
2009-03-23 10:00:00,3.58,3.6,3.58,3.6,3956000.0,3.58,3.6,3.58,3.6,3956000.0
2009-03-23 10:05:00,3.6,3.62,3.6,3.62,4180000.0,3.6,3.62,3.6,3.62,4180000.0
2009-03-23 10:10:00,3.62,3.63,3.61,3.62,2100000.0,3.62,3.63,3.61,3.62,2100000.0
2009-03-23 10:15:00,3.62,3.63,3.62,3.62,4030000.0,3.62,3.63,3.62,3.62,4030000.0
2009-03-23 10:20:00,3.63,3.65,3.62,3.63,3148000.0,3.63,3.65,3.62,3.63,3148000.0
2009-03-23 10:25:00,3.63,3.64,3.63,3.63,1522000.0,3.63,3.64,3.63,3.63,1522000.0
2009-03-23 10:30:00,3.63,3.64,3.63,3.63,2594000.0,3.63,3.64,3.63,3.63,2594000.0
2009-03-23 10:35:00,3.64,3.64,3.63,3.64,2902000.0,3.64,3.64,3.63,3.64,2902000.0
2009-03-23 10:40:00,3.63,3.64,3.63,3.64,1636000.0,3.63,3.64,3.63,3.64,1636000.0
2009-03-23 10:45:00,3.64,3.65,3.64,3.65,1882000.0,3.64,3.65,3.64,3.65,1882000.0
2009-03-23 10:50:00,3.65,3.65,3.64,3.65,1646000.0,3.65,3.65,3.64,3.65,1646000.0
2009-03-23 10:55:00,3.65,3.66,3.64,3.65,1864000.0,3.65,3.66,3.64,3.65,1864000.0
2009-03-23 11:00:00,3.65,3.66,3.64,3.64,2102000.0,3.65,3.66,3.64,3.64,2102000.0
2009-03-23 11:05:00,3.64,3.66,3.64,3.66,1464000.0,3.64,3.66,3.64,3.66,1464000.0
2009-03-23 11:10:00,3.66,3.66,3.65,3.65,1232000.0,3.66,3.66,3.65,3.65,1232000.0
2009-03-23 11:15:00,3.65,3.66,3.65,3.65,2164000.0,3.65,3.66,3.65,3.65,2164000.0
2009-03-23 11:20:00,3.65,3.66,3.65,3.65,1264000.0,3.65,3.66,3.65,3.65,1264000.0
2009-03-23 11:25:00,3.65,3.66,3.65,3.65,1374000.0,3.65,3.66,3.65,3.65,1374000.0
2009-03-23 11:30:00,3.65,3.66,3.65,3.66,1792000.0,3.65,3.66,3.65,3.66,1792000.0
2009-03-23 11:35:00,3.66,3.66,3.65,3.65,1256000.0,3.66,3.66,3.65,3.65,1256000.0
2009-03-23 11:40:00,3.65,3.67,3.65,3.67,1798000.0,3.65,3.67,3.65,3.67,1798000.0
2009-03-23 11:45:00,3.67,3.67,3.66,3.67,2496000.0,3.67,3.67,3.66,3.67,2496000.0
2009-03-23 11:50:00,3.67,3.67,3.66,3.67,2486000.0,3.67,3.67,3.66,3.67,2486000.0
2009-03-23 11:55:00,3.67,3.68,3.67,3.67,2958000.0,3.67,3.68,3.67,3.67,2958000.0
2009-03-23 12:00:00,3.67,3.68,3.67,3.67,908000.0,3.67,3.68,3.67,3.67,908000.0
2009-03-23 12:05:00,3.67,3.68,3.67,3.67,856000.0,3.67,3.68,3.67,3.67,856000.0
2009-03-23 12:10:00,3.67,3.68,3.67,3.68,834000.0,3.67,3.68,3.67,3.68,834000.0
2009-03-23 12:15:00,3.68,3.68,3.67,3.67,1496000.0,3.68,3.68,3.67,3.67,1496000.0
2009-03-23 12:20:00,3.67,3.68,3.67,3.67,684000.0,3.67,3.68,3.67,3.67,684000.0
2009-03-23 12:25:00,3.67,3.68,3.67,3.68,1026000.0,3.67,3.68,3.67,3.68,1026000.0
2009-03-23 12:30:00,3.68,3.68,3.67,3.67,740000.0,3.68,3.68,3.67,3.67,740000.0
2009-03-23 12:35:00,3.67,3.67,3.67,3.67,362000.0,3.67,3.67,3.67,3.67,362000.0
2009-03-23 12:40:00,3.67,3.68,3.67,3.67,868000.0,3.67,3.68,3.67,3.67,868000.0
2009-03-23 12:45:00,3.67,3.68,3.67,3.67,704000.0,3.67,3.68,3.67,3.67,704000.0
2009-03-23 12:50:00,3.67,3.69,3.67,3.68,1990000.0,3.67,3.69,3.67,3.68,1990000.0
2009-03-23 12:55:00,3.68,3.68,3.67,3.68,606000.0,3.68,3.68,3.67,3.68,606000.0
2009-03-23 13:00:00,3.68,3.68,3.67,3.67,1250000.0,3.68,3.68,3.67,3.67,1250000.0
2009-03-23 13:05:00,3.67,3.67,3.67,3.67,576000.0,3.67,3.67,3.67,3.67,576000.0
2009-03-23 13:10:00,3.67,3.69,3.67,3.69,1228000.0,3.67,3.69,3.67,3.69,1228000.0
2009-03-23 13:15:00,3.69,3.69,3.68,3.69,1522000.0,3.69,3.69,3.68,3.69,1522000.0
2009-03-23 13:20:00,3.69,3.69,3.68,3.68,924000.0,3.69,3.69,3.68,3.68,924000.0
2009-03-23 13:25:00,3.68,3.68,3.67,3.67,1450000.0,3.68,3.68,3.67,3.67,1450000.0
2009-03-23 13:30:00,3.67,3.68,3.66,3.66,1284000.0,3.67,3.68,3.66,3.66,1284000.0
2009-03-23 13:35:00,3.66,3.67,3.66,3.67,1220000.0,3.66,3.67,3.66,3.67,1220000.0
2009-03-23 13:40:00,3.67,3.67,3.66,3.67,380000.0,3.67,3.67,3.66,3.67,380000.0
2009-03-23 13:45:00,3.67,3.67,3.67,3.67,746000.0,3.67,3.67,3.67,3.67,746000.0
2009-03-23 13:50:00,3.67,3.67,3.66,3.66,754000.0,3.67,3.67,3.66,3.66,754000.0
2009-03-23 13:55:00,3.66,3.67,3.66,3.66,1666000.0,3.66,3.67,3.66,3.66,1666000.0
2009-03-23 14:00:00,3.66,3.67,3.66,3.67,666000.0,3.66,3.67,3.66,3.67,666000.0
2009-03-23 14:05:00,3.67,3.67,3.67,3.67,450000.0,3.67,3.67,3.67,3.67,450000.0
2009-03-23 14:10:00,3.67,3.67,3.66,3.67,1226000.0,3.67,3.67,3.66,3.67,1226000.0
2009-03-23 14:15:00,3.67,3.67,3.67,3.67,920000.0,3.67,3.67,3.67,3.67,920000.0
2009-03-23 14:20:00,3.67,3.67,3.67,3.67,1032000.0,3.67,3.67,3.67,3.67,1032000.0
2009-03-23 14:25:00,3.67,3.67,3.66,3.67,1240000.0,3.67,3.67,3.66,3.67,1240000.0
2009-03-23 14:30:00,3.67,3.68,3.67,3.68,1640000.0,3.67,3.68,3.67,3.68,1640000.0
2009-03-23 14:35:00,3.68,3.69,3.68,3.68,1206000.0,3.68,3.69,3.68,3.68,1206000.0
2009-03-23 14:40:00,3.68,3.68,3.67,3.68,566000.0,3.68,3.68,3.67,3.68,566000.0
2009-03-23 14:45:00,3.68,3.69,3.68,3.69,1186000.0,3.68,3.69,3.68,3.69,1186000.0
2009-03-23 14:50:00,3.69,3.72,3.69,3.71,4092000.0,3.69,3.72,3.69,3.71,4092000.0
2009-03-23 14:55:00,3.71,3.72,3.7,3.71,1782000.0,3.71,3.72,3.7,3.71,1782000.0
2009-03-23 15:00:00,3.71,3.72,3.71,3.72,3842000.0,3.71,3.72,3.71,3.72,3842000.0
2009-03-23 15:05:00,3.72,3.73,3.72,3.72,3396000.0,3.72,3.73,3.72,3.72,3396000.0
2009-03-23 15:10:00,3.72,3.74,3.72,3.74,2484000.0,3.72,3.74,3.72,3.74,2484000.0
2009-03-23 15:15:00,3.74,3.75,3.74,3.75,3958000.0,3.74,3.75,3.74,3.75,3958000.0
2009-03-23 15:20:00,3.75,3.75,3.73,3.74,3506000.0,3.75,3.75,3.73,3.74,3506000.0
2009-03-23 15:25:00,3.74,3.74,3.73,3.73,3256000.0,3.74,3.74,3.73,3.73,3256000.0
2009-03-23 15:30:00,3.74,3.74,3.73,3.74,3004000.0,3.74,3.74,3.73,3.74,3004000.0
2009-03-23 15:35:00,3.74,3.76,3.74,3.75,3522000.0,3.74,3.76,3.74,3.75,3522000.0
2009-03-23 15:40:00,3.76,3.78,3.76,3.76,5812000.0,3.76,3.78,3.76,3.76,5812000.0
2009-03-23 15:45:00,3.76,3.76,3.74,3.76,4390000.0,3.76,3.76,3.74,3.76,4390000.0
2009-03-23 15:50:00,3.76,3.77,3.76,3.76,4252000.0,3.76,3.77,3.76,3.76,4252000.0
2009-03-23 15:55:00,3.77,3.78,3.76,3.78,6218000.0,3.77,3.78,3.76,3.78,6218000.0
2009-03-24 09:30:00,3.74,3.75,3.73,3.73,4010000.0,3.74,3.75,3.73,3.73,4010000.0
2009-03-24 09:35:00,3.73,3.74,3.71,3.73,4534000.0,3.73,3.74,3.71,3.73,4534000.0
2009-03-24 09:40:00,3.73,3.74,3.71,3.71,3104000.0,3.73,3.74,3.71,3.71,3104000.0
2009-03-24 09:45:00,3.71,3.72,3.68,3.7,4846000.0,3.71,3.72,3.68,3.7,4846000.0
2009-03-24 09:50:00,3.7,3.71,3.7,3.71,2914000.0,3.7,3.71,3.7,3.71,2914000.0
2009-03-24 09:55:00,3.71,3.72,3.7,3.7,2086000.0,3.71,3.72,3.7,3.7,2086000.0
2009-03-24 10:00:00,3.7,3.72,3.7,3.7,3036000.0,3.7,3.72,3.7,3.7,3036000.0
2009-03-24 10:05:00,3.7,3.71,3.69,3.7,3666000.0,3.7,3.71,3.69,3.7,3666000.0
2009-03-24 10:10:00,3.7,3.7,3.69,3.69,2002000.0,3.7,3.7,3.69,3.69,2002000.0
2009-03-24 10:15:00,3.69,3.69,3.67,3.68,2966000.0,3.69,3.69,3.67,3.68,2966000.0
2009-03-24 10:20:00,3.68,3.68,3.66,3.67,2770000.0,3.68,3.68,3.66,3.67,2770000.0
2009-03-24 10:25:00,3.67,3.67,3.65,3.65,1488000.0,3.67,3.67,3.65,3.65,1488000.0
2009-03-24 10:30:00,3.65,3.65,3.64,3.64,2714000.0,3.65,3.65,3.64,3.64,2714000.0
2009-03-24 10:35:00,3.64,3.64,3.63,3.64,4134000.0,3.64,3.64,3.63,3.64,4134000.0
2009-03-24 10:40:00,3.64,3.65,3.63,3.63,2380000.0,3.64,3.65,3.63,3.63,2380000.0
2009-03-24 10:45:00,3.63,3.63,3.62,3.62,3686000.0,3.63,3.63,3.62,3.62,3686000.0
2009-03-24 10:50:00,3.62,3.64,3.62,3.63,2704000.0,3.62,3.64,3.62,3.63,2704000.0
2009-03-24 10:55:00,3.63,3.64,3.62,3.64,872000.0,3.63,3.64,3.62,3.64,872000.0
2009-03-24 11:00:00,3.64,3.65,3.63,3.65,1196000.0,3.64,3.65,3.63,3.65,1196000.0
2009-03-24 11:05:00,3.65,3.66,3.65,3.66,1210000.0,3.65,3.66,3.65,3.66,1210000.0
2009-03-24 11:10:00,3.66,3.66,3.65,3.65,946000.0,3.66,3.66,3.65,3.65,946000.0
2009-03-24 11:15:00,3.65,3.65,3.64,3.65,676000.0,3.65,3.65,3.64,3.65,676000.0
2009-03-24 11:20:00,3.65,3.65,3.65,3.65,830000.0,3.65,3.65,3.65,3.65,830000.0
2009-03-24 11:25:00,3.65,3.65,3.64,3.65,1640000.0,3.65,3.65,3.64,3.65,1640000.0
2009-03-24 11:30:00,3.65,3.66,3.65,3.66,1052000.0,3.65,3.66,3.65,3.66,1052000.0
2009-03-24 11:35:00,3.66,3.68,3.66,3.68,1794000.0,3.66,3.68,3.66,3.68,1794000.0
2009-03-24 11:40:00,3.68,3.68,3.66,3.66,2408000.0,3.68,3.68,3.66,3.66,2408000.0
2009-03-24 11:45:00,3.66,3.66,3.65,3.65,756000.0,3.66,3.66,3.65,3.65,756000.0
2009-03-24 11:50:00,3.65,3.66,3.64,3.64,820000.0,3.65,3.66,3.64,3.64,820000.0
2009-03-24 11:55:00,3.64,3.64,3.63,3.64,542000.0,3.64,3.64,3.63,3.64,542000.0
2009-03-24 12:00:00,3.64,3.65,3.63,3.64,702000.0,3.64,3.65,3.63,3.64,702000.0
2009-03-24 12:05:00,3.64,3.65,3.64,3.65,492000.0,3.64,3.65,3.64,3.65,492000.0
2009-03-24 12:10:00,3.65,3.65,3.64,3.65,636000.0,3.65,3.65,3.64,3.65,636000.0
2009-03-24 12:15:00,3.65,3.66,3.65,3.66,738000.0,3.65,3.66,3.65,3.66,738000.0
2009-03-24 12:20:00,3.66,3.66,3.65,3.65,684000.0,3.66,3.66,3.65,3.65,684000.0
2009-03-24 12:25:00,3.65,3.66,3.65,3.66,540000.0,3.65,3.66,3.65,3.66,540000.0
2009-03-24 12:30:00,3.66,3.67,3.66,3.67,1350000.0,3.66,3.67,3.66,3.67,1350000.0
2009-03-24 12:35:00,3.67,3.67,3.67,3.67,1444000.0,3.67,3.67,3.67,3.67,1444000.0
2009-03-24 12:40:00,3.67,3.67,3.67,3.67,484000.0,3.67,3.67,3.67,3.67,484000.0
2009-03-24 12:45:00,3.67,3.67,3.67,3.67,714000.0,3.67,3.67,3.67,3.67,714000.0
2009-03-24 12:50:00,3.67,3.68,3.67,3.68,1022000.0,3.67,3.68,3.67,3.68,1022000.0
2009-03-24 12:55:00,3.68,3.69,3.68,3.68,1868000.0,3.68,3.69,3.68,3.68,1868000.0
2009-03-24 13:00:00,3.68,3.69,3.68,3.68,1076000.0,3.68,3.69,3.68,3.68,1076000.0
2009-03-24 13:05:00,3.68,3.69,3.68,3.69,494000.0,3.68,3.69,3.68,3.69,494000.0
2009-03-24 13:10:00,3.69,3.7,3.68,3.7,2564000.0,3.69,3.7,3.68,3.7,2564000.0
2009-03-24 13:15:00,3.7,3.7,3.69,3.7,1344000.0,3.7,3.7,3.69,3.7,1344000.0
2009-03-24 13:20:00,3.7,3.71,3.7,3.7,1460000.0,3.7,3.71,3.7,3.7,1460000.0
2009-03-24 13:25:00,3.7,3.7,3.7,3.7,694000.0,3.7,3.7,3.7,3.7,694000.0
2009-03-24 13:30:00,3.7,3.7,3.68,3.68,2554000.0,3.7,3.7,3.68,3.68,2554000.0
2009-03-24 13:35:00,3.68,3.68,3.67,3.67,1424000.0,3.68,3.68,3.67,3.67,1424000.0
2009-03-24 13:40:00,3.67,3.67,3.67,3.67,1032000.0,3.67,3.67,3.67,3.67,1032000.0
2009-03-24 13:45:00,3.67,3.68,3.66,3.67,1328000.0,3.67,3.68,3.66,3.67,1328000.0
2009-03-24 13:50:00,3.67,3.67,3.66,3.66,876000.0,3.67,3.67,3.66,3.66,876000.0
2009-03-24 13:55:00,3.66,3.67,3.66,3.67,724000.0,3.66,3.67,3.66,3.67,724000.0
2009-03-24 14:00:00,3.67,3.68,3.67,3.67,1016000.0,3.67,3.68,3.67,3.67,1016000.0
2009-03-24 14:05:00,3.68,3.69,3.67,3.68,1200000.0,3.68,3.69,3.67,3.68,1200000.0
2009-03-24 14:10:00,3.68,3.69,3.67,3.67,712000.0,3.68,3.69,3.67,3.67,712000.0
2009-03-24 14:15:00,3.67,3.68,3.67,3.68,480000.0,3.67,3.68,3.67,3.68,480000.0
2009-03-24 14:20:00,3.68,3.69,3.68,3.68,1082000.0,3.68,3.69,3.68,3.68,1082000.0
2009-03-24 14:25:00,3.68,3.68,3.67,3.67,602000.0,3.68,3.68,3.67,3.67,602000.0
2009-03-24 14:30:00,3.67,3.68,3.66,3.67,1096000.0,3.67,3.68,3.66,3.67,1096000.0
2009-03-24 14:35:00,3.67,3.68,3.67,3.67,646000.0,3.67,3.68,3.67,3.67,646000.0
2009-03-24 14:40:00,3.67,3.67,3.66,3.67,838000.0,3.67,3.67,3.66,3.67,838000.0
2009-03-24 14:45:00,3.67,3.67,3.66,3.67,1018000.0,3.67,3.67,3.66,3.67,1018000.0
2009-03-24 14:50:00,3.67,3.67,3.65,3.65,1282000.0,3.67,3.67,3.65,3.65,1282000.0
2009-03-24 14:55:00,3.65,3.65,3.65,3.65,1336000.0,3.65,3.65,3.65,3.65,1336000.0
2009-03-24 15:00:00,3.65,3.65,3.64,3.64,1550000.0,3.65,3.65,3.64,3.64,1550000.0
2009-03-24 15:05:00,3.64,3.64,3.62,3.62,2182000.0,3.64,3.64,3.62,3.62,2182000.0
2009-03-24 15:10:00,3.63,3.63,3.62,3.62,2534000.0,3.63,3.63,3.62,3.62,2534000.0
2009-03-24 15:15:00,3.62,3.65,3.62,3.64,2038000.0,3.62,3.65,3.62,3.64,2038000.0
2009-03-24 15:20:00,3.64,3.65,3.64,3.64,1498000.0,3.64,3.65,3.64,3.64,1498000.0
2009-03-24 15:25:00,3.64,3.65,3.64,3.65,1370000.0,3.64,3.65,3.64,3.65,1370000.0
2009-03-24 15:30:00,3.65,3.65,3.64,3.65,3214000.0,3.65,3.65,3.64,3.65,3214000.0
2009-03-24 15:35:00,3.65,3.66,3.65,3.65,2768000.0,3.65,3.66,3.65,3.65,2768000.0
2009-03-24 15:40:00,3.65,3.66,3.64,3.64,2712000.0,3.65,3.66,3.64,3.64,2712000.0
2009-03-24 15:45:00,3.64,3.64,3.63,3.63,2454000.0,3.64,3.64,3.63,3.63,2454000.0
2009-03-24 15:50:00,3.63,3.64,3.62,3.62,4916000.0,3.63,3.64,3.62,3.62,4916000.0
2009-03-24 15:55:00,3.62,3.66,3.62,3.64,7144000.0,3.62,3.66,3.62,3.64,7144000.0
2009-03-25 09:30:00,3.64,3.68,3.64,3.66,4022000.0,3.64,3.68,3.64,3.66,4022000.0
2009-03-25 09:35:00,3.66,3.66,3.64,3.65,2436000.0,3.66,3.66,3.64,3.65,2436000.0
2009-03-25 09:40:00,3.65,3.67,3.65,3.67,3054000.0,3.65,3.67,3.65,3.67,3054000.0
2009-03-25 09:45:00,3.67,3.67,3.66,3.66,1896000.0,3.67,3.67,3.66,3.66,1896000.0
2009-03-25 09:50:00,3.67,3.68,3.66,3.67,2570000.0,3.67,3.68,3.66,3.67,2570000.0
2009-03-25 09:55:00,3.67,3.67,3.66,3.67,1478000.0,3.67,3.67,3.66,3.67,1478000.0
2009-03-25 10:00:00,3.67,3.7,3.67,3.69,3138000.0,3.67,3.7,3.67,3.69,3138000.0
2009-03-25 10:05:00,3.69,3.7,3.68,3.69,1920000.0,3.69,3.7,3.68,3.69,1920000.0
2009-03-25 10:10:00,3.69,3.69,3.67,3.67,2892000.0,3.69,3.69,3.67,3.67,2892000.0
2009-03-25 10:15:00,3.67,3.69,3.67,3.68,1666000.0,3.67,3.69,3.67,3.68,1666000.0
2009-03-25 10:20:00,3.68,3.68,3.66,3.67,1546000.0,3.68,3.68,3.66,3.67,1546000.0
2009-03-25 10:25:00,3.66,3.66,3.64,3.64,2610000.0,3.66,3.66,3.64,3.64,2610000.0
2009-03-25 10:30:00,3.64,3.65,3.62,3.63,3594000.0,3.64,3.65,3.62,3.63,3594000.0
2009-03-25 10:35:00,3.63,3.66,3.63,3.64,3844000.0,3.63,3.66,3.63,3.64,3844000.0
2009-03-25 10:40:00,3.64,3.65,3.63,3.63,1976000.0,3.64,3.65,3.63,3.63,1976000.0
2009-03-25 10:45:00,3.63,3.64,3.61,3.62,2892000.0,3.63,3.64,3.61,3.62,2892000.0
2009-03-25 10:50:00,3.62,3.63,3.61,3.62,2220000.0,3.62,3.63,3.61,3.62,2220000.0
2009-03-25 10:55:00,3.62,3.62,3.59,3.6,3618000.0,3.62,3.62,3.59,3.6,3618000.0
2009-03-25 11:00:00,3.6,3.6,3.59,3.59,3386000.0,3.6,3.6,3.59,3.59,3386000.0
2009-03-25 11:05:00,3.59,3.62,3.59,3.61,2316000.0,3.59,3.62,3.59,3.61,2316000.0
2009-03-25 11:10:00,3.62,3.63,3.6,3.6,1898000.0,3.62,3.63,3.6,3.6,1898000.0
2009-03-25 11:15:00,3.6,3.61,3.6,3.6,1888000.0,3.6,3.61,3.6,3.6,1888000.0
2009-03-25 11:20:00,3.6,3.6,3.58,3.6,2378000.0,3.6,3.6,3.58,3.6,2378000.0
2009-03-25 11:25:00,3.6,3.61,3.6,3.6,1218000.0,3.6,3.61,3.6,3.6,1218000.0
2009-03-25 11:30:00,3.6,3.6,3.59,3.59,1752000.0,3.6,3.6,3.59,3.59,1752000.0
2009-03-25 11:35:00,3.59,3.59,3.58,3.59,1668000.0,3.59,3.59,3.58,3.59,1668000.0
2009-03-25 11:40:00,3.59,3.59,3.58,3.59,768000.0,3.59,3.59,3.58,3.59,768000.0
2009-03-25 11:45:00,3.59,3.6,3.59,3.59,1340000.0,3.59,3.6,3.59,3.59,1340000.0
2009-03-25 11:50:00,3.59,3.6,3.58,3.6,1320000.0,3.59,3.6,3.58,3.6,1320000.0
2009-03-25 11:55:00,3.6,3.6,3.59,3.6,884000.0,3.6,3.6,3.59,3.6,884000.0
2009-03-25 12:00:00,3.6,3.61,3.59,3.6,3510000.0,3.6,3.61,3.59,3.6,3510000.0
2009-03-25 12:05:00,3.6,3.62,3.6,3.61,1472000.0,3.6,3.62,3.6,3.61,1472000.0
2009-03-25 12:10:00,3.61,3.62,3.61,3.62,976000.0,3.61,3.62,3.61,3.62,976000.0
2009-03-25 12:15:00,3.62,3.62,3.6,3.6,824000.0,3.62,3.62,3.6,3.6,824000.0
2009-03-25 12:20:00,3.6,3.6,3.58,3.58,1366000.0,3.6,3.6,3.58,3.58,1366000.0
2009-03-25 12:25:00,3.58,3.59,3.57,3.59,2344000.0,3.58,3.59,3.57,3.59,2344000.0
2009-03-25 12:30:00,3.59,3.59,3.57,3.57,884000.0,3.59,3.59,3.57,3.57,884000.0
2009-03-25 12:35:00,3.57,3.58,3.57,3.57,532000.0,3.57,3.58,3.57,3.57,532000.0
2009-03-25 12:40:00,3.57,3.57,3.56,3.57,1206000.0,3.57,3.57,3.56,3.57,1206000.0
2009-03-25 12:45:00,3.57,3.57,3.56,3.56,1310000.0,3.57,3.57,3.56,3.56,1310000.0
2009-03-25 12:50:00,3.56,3.57,3.56,3.57,870000.0,3.56,3.57,3.56,3.57,870000.0
2009-03-25 12:55:00,3.57,3.57,3.57,3.57,676000.0,3.57,3.57,3.57,3.57,676000.0
2009-03-25 13:00:00,3.57,3.58,3.57,3.57,638000.0,3.57,3.58,3.57,3.57,638000.0
2009-03-25 13:05:00,3.57,3.57,3.55,3.55,1414000.0,3.57,3.57,3.55,3.55,1414000.0
2009-03-25 13:10:00,3.55,3.56,3.55,3.56,1436000.0,3.55,3.56,3.55,3.56,1436000.0
2009-03-25 13:15:00,3.56,3.56,3.54,3.54,1128000.0,3.56,3.56,3.54,3.54,1128000.0
2009-03-25 13:20:00,3.54,3.55,3.54,3.54,1112000.0,3.54,3.55,3.54,3.54,1112000.0
2009-03-25 13:25:00,3.55,3.55,3.52,3.53,1922000.0,3.55,3.55,3.52,3.53,1922000.0
2009-03-25 13:30:00,3.53,3.54,3.52,3.53,970000.0,3.53,3.54,3.52,3.53,970000.0
2009-03-25 13:35:00,3.53,3.54,3.53,3.53,1480000.0,3.53,3.54,3.53,3.53,1480000.0
2009-03-25 13:40:00,3.53,3.54,3.52,3.53,908000.0,3.53,3.54,3.52,3.53,908000.0
2009-03-25 13:45:00,3.53,3.54,3.53,3.53,894000.0,3.53,3.54,3.53,3.53,894000.0
2009-03-25 13:50:00,3.53,3.53,3.52,3.53,2012000.0,3.53,3.53,3.52,3.53,2012000.0
2009-03-25 13:55:00,3.53,3.53,3.52,3.53,2156000.0,3.53,3.53,3.52,3.53,2156000.0
2009-03-25 14:00:00,3.52,3.53,3.51,3.51,2774000.0,3.52,3.53,3.51,3.51,2774000.0
2009-03-25 14:05:00,3.51,3.52,3.49,3.49,2886000.0,3.51,3.52,3.49,3.49,2886000.0
2009-03-25 14:10:00,3.49,3.51,3.49,3.5,2370000.0,3.49,3.51,3.49,3.5,2370000.0
2009-03-25 14:15:00,3.5,3.51,3.5,3.51,1236000.0,3.5,3.51,3.5,3.51,1236000.0
2009-03-25 14:20:00,3.51,3.53,3.51,3.53,1378000.0,3.51,3.53,3.51,3.53,1378000.0
2009-03-25 14:25:00,3.53,3.53,3.51,3.52,1050000.0,3.53,3.53,3.51,3.52,1050000.0
2009-03-25 14:30:00,3.52,3.52,3.51,3.51,1148000.0,3.52,3.52,3.51,3.51,1148000.0
2009-03-25 14:35:00,3.51,3.51,3.51,3.51,874000.0,3.51,3.51,3.51,3.51,874000.0
2009-03-25 14:40:00,3.51,3.52,3.5,3.5,1270000.0,3.51,3.52,3.5,3.5,1270000.0
2009-03-25 14:45:00,3.5,3.52,3.5,3.52,1950000.0,3.5,3.52,3.5,3.52,1950000.0
2009-03-25 14:50:00,3.52,3.52,3.51,3.52,1636000.0,3.52,3.52,3.51,3.52,1636000.0
2009-03-25 14:55:00,3.52,3.54,3.52,3.52,1864000.0,3.52,3.54,3.52,3.52,1864000.0
2009-03-25 15:00:00,3.52,3.52,3.51,3.51,1218000.0,3.52,3.52,3.51,3.51,1218000.0
2009-03-25 15:05:00,3.51,3.52,3.51,3.52,972000.0,3.51,3.52,3.51,3.52,972000.0
2009-03-25 15:10:00,3.52,3.53,3.51,3.52,1502000.0,3.52,3.53,3.51,3.52,1502000.0
2009-03-25 15:15:00,3.52,3.53,3.52,3.53,2130000.0,3.52,3.53,3.52,3.53,2130000.0
2009-03-25 15:20:00,3.53,3.54,3.52,3.53,2322000.0,3.53,3.54,3.52,3.53,2322000.0
2009-03-25 15:25:00,3.53,3.55,3.53,3.55,1986000.0,3.53,3.55,3.53,3.55,1986000.0
2009-03-25 15:30:00,3.55,3.56,3.55,3.55,1850000.0,3.55,3.56,3.55,3.55,1850000.0
2009-03-25 15:35:00,3.55,3.56,3.55,3.55,2112000.0,3.55,3.56,3.55,3.55,2112000.0
2009-03-25 15:40:00,3.55,3.57,3.54,3.57,2576000.0,3.55,3.57,3.54,3.57,2576000.0
2009-03-25 15:45:00,3.57,3.58,3.57,3.57,3862000.0,3.57,3.58,3.57,3.57,3862000.0
2009-03-25 15:50:00,3.57,3.59,3.57,3.59,3620000.0,3.57,3.59,3.57,3.59,3620000.0
2009-03-25 15:55:00,3.59,3.63,3.59,3.62,6100000.0,3.59,3.63,3.59,3.62,6100000.0
2009-03-26 09:30:00,3.67,3.68,3.65,3.67,4504000.0,3.67,3.68,3.65,3.67,4504000.0
2009-03-26 09:35:00,3.67,3.73,3.67,3.7,4848000.0,3.67,3.73,3.67,3.7,4848000.0
2009-03-26 09:40:00,3.7,3.74,3.7,3.72,3130000.0,3.7,3.74,3.7,3.72,3130000.0
2009-03-26 09:45:00,3.72,3.73,3.69,3.7,1866000.0,3.72,3.73,3.69,3.7,1866000.0
2009-03-26 09:50:00,3.7,3.7,3.68,3.68,1680000.0,3.7,3.7,3.68,3.68,1680000.0
2009-03-26 09:55:00,3.68,3.69,3.68,3.69,2152000.0,3.68,3.69,3.68,3.69,2152000.0
2009-03-26 10:00:00,3.69,3.7,3.69,3.69,1672000.0,3.69,3.7,3.69,3.69,1672000.0
2009-03-26 10:05:00,3.69,3.71,3.69,3.7,1534000.0,3.69,3.71,3.69,3.7,1534000.0
2009-03-26 10:10:00,3.7,3.71,3.66,3.66,3216000.0,3.7,3.71,3.66,3.66,3216000.0
2009-03-26 10:15:00,3.66,3.66,3.65,3.66,2620000.0,3.66,3.66,3.65,3.66,2620000.0
2009-03-26 10:20:00,3.66,3.66,3.64,3.64,1064000.0,3.66,3.66,3.64,3.64,1064000.0
2009-03-26 10:25:00,3.64,3.65,3.63,3.64,1786000.0,3.64,3.65,3.63,3.64,1786000.0
2009-03-26 10:30:00,3.64,3.65,3.63,3.64,1454000.0,3.64,3.65,3.63,3.64,1454000.0
2009-03-26 10:35:00,3.64,3.67,3.64,3.66,2144000.0,3.64,3.67,3.64,3.66,2144000.0
2009-03-26 10:40:00,3.66,3.68,3.66,3.68,1986000.0,3.66,3.68,3.66,3.68,1986000.0
2009-03-26 10:45:00,3.68,3.68,3.67,3.67,1338000.0,3.68,3.68,3.67,3.67,1338000.0
2009-03-26 10:50:00,3.67,3.67,3.66,3.67,602000.0,3.67,3.67,3.66,3.67,602000.0
2009-03-26 10:55:00,3.67,3.68,3.67,3.68,594000.0,3.67,3.68,3.67,3.68,594000.0
2009-03-26 11:00:00,3.68,3.7,3.68,3.7,1076000.0,3.68,3.7,3.68,3.7,1076000.0
2009-03-26 11:05:00,3.7,3.71,3.69,3.7,1772000.0,3.7,3.71,3.69,3.7,1772000.0
2009-03-26 11:10:00,3.7,3.7,3.69,3.69,686000.0,3.7,3.7,3.69,3.69,686000.0
2009-03-26 11:15:00,3.69,3.69,3.68,3.68,880000.0,3.69,3.69,3.68,3.68,880000.0
2009-03-26 11:20:00,3.68,3.69,3.67,3.69,978000.0,3.68,3.69,3.67,3.69,978000.0
2009-03-26 11:25:00,3.69,3.7,3.68,3.69,1662000.0,3.69,3.7,3.68,3.69,1662000.0
2009-03-26 11:30:00,3.69,3.7,3.68,3.7,1152000.0,3.69,3.7,3.68,3.7,1152000.0
2009-03-26 11:35:00,3.7,3.7,3.7,3.7,732000.0,3.7,3.7,3.7,3.7,732000.0
2009-03-26 11:40:00,3.7,3.7,3.68,3.7,538000.0,3.7,3.7,3.68,3.7,538000.0
2009-03-26 11:45:00,3.69,3.7,3.69,3.7,736000.0,3.69,3.7,3.69,3.7,736000.0
2009-03-26 11:50:00,3.7,3.7,3.69,3.7,976000.0,3.7,3.7,3.69,3.7,976000.0
2009-03-26 11:55:00,3.7,3.7,3.69,3.7,620000.0,3.7,3.7,3.69,3.7,620000.0
2009-03-26 12:00:00,3.7,3.72,3.7,3.72,1746000.0,3.7,3.72,3.7,3.72,1746000.0
2009-03-26 12:05:00,3.72,3.74,3.72,3.73,2450000.0,3.72,3.74,3.72,3.73,2450000.0
2009-03-26 12:10:00,3.73,3.73,3.72,3.72,1894000.0,3.73,3.73,3.72,3.72,1894000.0
2009-03-26 12:15:00,3.72,3.73,3.71,3.72,872000.0,3.72,3.73,3.71,3.72,872000.0
2009-03-26 12:20:00,3.72,3.73,3.71,3.73,1514000.0,3.72,3.73,3.71,3.73,1514000.0
2009-03-26 12:25:00,3.73,3.73,3.73,3.73,1402000.0,3.73,3.73,3.73,3.73,1402000.0
2009-03-26 12:30:00,3.73,3.73,3.72,3.72,1130000.0,3.73,3.73,3.72,3.72,1130000.0
2009-03-26 12:35:00,3.72,3.72,3.71,3.72,694000.0,3.72,3.72,3.71,3.72,694000.0
2009-03-26 12:40:00,3.72,3.72,3.7,3.7,802000.0,3.72,3.72,3.7,3.7,802000.0
2009-03-26 12:45:00,3.7,3.71,3.7,3.71,802000.0,3.7,3.71,3.7,3.71,802000.0
2009-03-26 12:50:00,3.71,3.71,3.7,3.71,488000.0,3.71,3.71,3.7,3.71,488000.0
2009-03-26 12:55:00,3.71,3.71,3.7,3.7,698000.0,3.71,3.71,3.7,3.7,698000.0
2009-03-26 13:00:00,3.7,3.73,3.7,3.72,1392000.0,3.7,3.73,3.7,3.72,1392000.0
2009-03-26 13:05:00,3.72,3.74,3.72,3.74,1658000.0,3.72,3.74,3.72,3.74,1658000.0
2009-03-26 13:10:00,3.74,3.74,3.72,3.72,1358000.0,3.74,3.74,3.72,3.72,1358000.0
2009-03-26 13:15:00,3.73,3.74,3.72,3.73,420000.0,3.73,3.74,3.72,3.73,420000.0
2009-03-26 13:20:00,3.73,3.75,3.73,3.74,1402000.0,3.73,3.75,3.73,3.74,1402000.0
2009-03-26 13:25:00,3.74,3.74,3.73,3.74,774000.0,3.74,3.74,3.73,3.74,774000.0
2009-03-26 13:30:00,3.74,3.74,3.73,3.74,774000.0,3.74,3.74,3.73,3.74,774000.0
2009-03-26 13:35:00,3.74,3.74,3.72,3.72,788000.0,3.74,3.74,3.72,3.72,788000.0
2009-03-26 13:40:00,3.72,3.72,3.71,3.71,1588000.0,3.72,3.72,3.71,3.71,1588000.0
2009-03-26 13:45:00,3.71,3.72,3.71,3.71,630000.0,3.71,3.72,3.71,3.71,630000.0
2009-03-26 13:50:00,3.71,3.71,3.7,3.7,1190000.0,3.71,3.71,3.7,3.7,1190000.0
2009-03-26 13:55:00,3.7,3.72,3.7,3.71,990000.0,3.7,3.72,3.7,3.71,990000.0
2009-03-26 14:00:00,3.71,3.72,3.71,3.72,912000.0,3.71,3.72,3.71,3.72,912000.0
2009-03-26 14:05:00,3.72,3.72,3.7,3.7,1090000.0,3.72,3.72,3.7,3.7,1090000.0
2009-03-26 14:10:00,3.7,3.7,3.69,3.7,1436000.0,3.7,3.7,3.69,3.7,1436000.0
2009-03-26 14:15:00,3.7,3.7,3.69,3.69,1024000.0,3.7,3.7,3.69,3.69,1024000.0
2009-03-26 14:20:00,3.69,3.71,3.69,3.7,968000.0,3.69,3.71,3.69,3.7,968000.0
2009-03-26 14:25:00,3.7,3.71,3.69,3.69,2126000.0,3.7,3.71,3.69,3.69,2126000.0
2009-03-26 14:30:00,3.69,3.69,3.67,3.67,2358000.0,3.69,3.69,3.67,3.67,2358000.0
2009-03-26 14:35:00,3.67,3.68,3.66,3.66,2016000.0,3.67,3.68,3.66,3.66,2016000.0
2009-03-26 14:40:00,3.66,3.67,3.66,3.66,1484000.0,3.66,3.67,3.66,3.66,1484000.0
2009-03-26 14:45:00,3.66,3.67,3.66,3.66,1978000.0,3.66,3.67,3.66,3.66,1978000.0
2009-03-26 14:50:00,3.66,3.66,3.64,3.65,1922000.0,3.66,3.66,3.64,3.65,1922000.0
2009-03-26 14:55:00,3.65,3.66,3.64,3.64,2480000.0,3.65,3.66,3.64,3.64,2480000.0
2009-03-26 15:00:00,3.64,3.65,3.63,3.65,1500000.0,3.64,3.65,3.63,3.65,1500000.0
2009-03-26 15:05:00,3.65,3.67,3.64,3.66,2340000.0,3.65,3.67,3.64,3.66,2340000.0
2009-03-26 15:10:00,3.66,3.67,3.66,3.66,1582000.0,3.66,3.67,3.66,3.66,1582000.0
2009-03-26 15:15:00,3.66,3.66,3.65,3.66,1590000.0,3.66,3.66,3.65,3.66,1590000.0
2009-03-26 15:20:00,3.66,3.67,3.65,3.67,1534000.0,3.66,3.67,3.65,3.67,1534000.0
2009-03-26 15:25:00,3.67,3.68,3.67,3.67,1436000.0,3.67,3.68,3.67,3.67,1436000.0
2009-03-26 15:30:00,3.67,3.69,3.66,3.66,2050000.0,3.67,3.69,3.66,3.66,2050000.0
2009-03-26 15:35:00,3.66,3.67,3.66,3.66,1806000.0,3.66,3.67,3.66,3.66,1806000.0
2009-03-26 15:40:00,3.67,3.69,3.67,3.67,2490000.0,3.67,3.69,3.67,3.67,2490000.0
2009-03-26 15:45:00,3.68,3.68,3.66,3.67,1744000.0,3.68,3.68,3.66,3.67,1744000.0
2009-03-26 15:50:00,3.68,3.69,3.67,3.67,3350000.0,3.68,3.69,3.67,3.67,3350000.0
2009-03-26 15:55:00,3.67,3.69,3.67,3.68,3292000.0,3.67,3.69,3.67,3.68,3292000.0
2009-03-27 09:30:00,3.59,3.6,3.56,3.58,7096000.0,3.59,3.6,3.56,3.58,7096000.0
2009-03-27 09:35:00,3.58,3.58,3.54,3.55,5468000.0,3.58,3.58,3.54,3.55,5468000.0
2009-03-27 09:40:00,3.55,3.55,3.53,3.53,5088000.0,3.55,3.55,3.53,3.53,5088000.0
2009-03-27 09:45:00,3.53,3.55,3.52,3.53,4598000.0,3.53,3.55,3.52,3.53,4598000.0
2009-03-27 09:50:00,3.53,3.54,3.52,3.53,2662000.0,3.53,3.54,3.52,3.53,2662000.0
2009-03-27 09:55:00,3.53,3.54,3.52,3.52,3602000.0,3.53,3.54,3.52,3.52,3602000.0
2009-03-27 10:00:00,3.52,3.55,3.52,3.55,2948000.0,3.52,3.55,3.52,3.55,2948000.0
2009-03-27 10:05:00,3.55,3.55,3.53,3.54,2474000.0,3.55,3.55,3.53,3.54,2474000.0
2009-03-27 10:10:00,3.54,3.54,3.53,3.54,1960000.0,3.54,3.54,3.53,3.54,1960000.0
2009-03-27 10:15:00,3.54,3.55,3.54,3.54,1742000.0,3.54,3.55,3.54,3.54,1742000.0
2009-03-27 10:20:00,3.54,3.57,3.54,3.56,2736000.0,3.54,3.57,3.54,3.56,2736000.0
2009-03-27 10:25:00,3.56,3.57,3.55,3.56,1566000.0,3.56,3.57,3.55,3.56,1566000.0
2009-03-27 10:30:00,3.56,3.56,3.54,3.55,912000.0,3.56,3.56,3.54,3.55,912000.0
2009-03-27 10:35:00,3.55,3.56,3.54,3.54,2656000.0,3.55,3.56,3.54,3.54,2656000.0
2009-03-27 10:40:00,3.54,3.55,3.54,3.55,1322000.0,3.54,3.55,3.54,3.55,1322000.0
2009-03-27 10:45:00,3.55,3.57,3.54,3.55,1690000.0,3.55,3.57,3.54,3.55,1690000.0
2009-03-27 10:50:00,3.55,3.55,3.54,3.54,2338000.0,3.55,3.55,3.54,3.54,2338000.0
2009-03-27 10:55:00,3.54,3.57,3.54,3.55,4602000.0,3.54,3.57,3.54,3.55,4602000.0
2009-03-27 11:00:00,3.55,3.55,3.53,3.54,1664000.0,3.55,3.55,3.53,3.54,1664000.0
2009-03-27 11:05:00,3.54,3.55,3.54,3.55,1440000.0,3.54,3.55,3.54,3.55,1440000.0
2009-03-27 11:10:00,3.55,3.58,3.54,3.58,1466000.0,3.55,3.58,3.54,3.58,1466000.0
2009-03-27 11:15:00,3.58,3.58,3.57,3.57,1962000.0,3.58,3.58,3.57,3.57,1962000.0
2009-03-27 11:20:00,3.57,3.58,3.57,3.57,992000.0,3.57,3.58,3.57,3.57,992000.0
2009-03-27 11:25:00,3.57,3.59,3.57,3.59,1782000.0,3.57,3.59,3.57,3.59,1782000.0
2009-03-27 11:30:00,3.59,3.59,3.58,3.58,1180000.0,3.59,3.59,3.58,3.58,1180000.0
2009-03-27 11:35:00,3.58,3.6,3.58,3.59,1134000.0,3.58,3.6,3.58,3.59,1134000.0
2009-03-27 11:40:00,3.59,3.6,3.59,3.6,744000.0,3.59,3.6,3.59,3.6,744000.0
2009-03-27 11:45:00,3.6,3.61,3.6,3.6,2184000.0,3.6,3.61,3.6,3.6,2184000.0
2009-03-27 11:50:00,3.6,3.61,3.6,3.6,876000.0,3.6,3.61,3.6,3.6,876000.0
2009-03-27 11:55:00,3.6,3.6,3.59,3.59,1130000.0,3.6,3.6,3.59,3.59,1130000.0
2009-03-27 12:00:00,3.59,3.61,3.59,3.61,868000.0,3.59,3.61,3.59,3.61,868000.0
2009-03-27 12:05:00,3.61,3.61,3.6,3.61,606000.0,3.61,3.61,3.6,3.61,606000.0
2009-03-27 12:10:00,3.61,3.61,3.58,3.59,1148000.0,3.61,3.61,3.58,3.59,1148000.0
2009-03-27 12:15:00,3.59,3.59,3.57,3.58,3010000.0,3.59,3.59,3.57,3.58,3010000.0
2009-03-27 12:20:00,3.58,3.58,3.57,3.57,904000.0,3.58,3.58,3.57,3.57,904000.0
2009-03-27 12:25:00,3.57,3.58,3.56,3.56,1556000.0,3.57,3.58,3.56,3.56,1556000.0
2009-03-27 12:30:00,3.56,3.57,3.56,3.56,1390000.0,3.56,3.57,3.56,3.56,1390000.0
2009-03-27 12:35:00,3.56,3.56,3.55,3.55,1132000.0,3.56,3.56,3.55,3.55,1132000.0
2009-03-27 12:40:00,3.55,3.56,3.55,3.55,1174000.0,3.55,3.56,3.55,3.55,1174000.0
2009-03-27 12:45:00,3.56,3.56,3.55,3.55,894000.0,3.56,3.56,3.55,3.55,894000.0
2009-03-27 12:50:00,3.55,3.56,3.54,3.54,770000.0,3.55,3.56,3.54,3.54,770000.0
2009-03-27 12:55:00,3.54,3.54,3.53,3.53,2620000.0,3.54,3.54,3.53,3.53,2620000.0
2009-03-27 13:00:00,3.53,3.53,3.53,3.53,1220000.0,3.53,3.53,3.53,3.53,1220000.0
2009-03-27 13:05:00,3.53,3.53,3.51,3.52,3028000.0,3.53,3.53,3.51,3.52,3028000.0
2009-03-27 13:10:00,3.52,3.52,3.51,3.52,1210000.0,3.52,3.52,3.51,3.52,1210000.0
2009-03-27 13:15:00,3.52,3.54,3.52,3.53,1968000.0,3.52,3.54,3.52,3.53,1968000.0
2009-03-27 13:20:00,3.53,3.53,3.52,3.52,924000.0,3.53,3.53,3.52,3.52,924000.0
2009-03-27 13:25:00,3.52,3.53,3.52,3.53,838000.0,3.52,3.53,3.52,3.53,838000.0
2009-03-27 13:30:00,3.53,3.54,3.52,3.53,1694000.0,3.53,3.54,3.52,3.53,1694000.0
2009-03-27 13:35:00,3.53,3.53,3.51,3.52,1228000.0,3.53,3.53,3.51,3.52,1228000.0
2009-03-27 13:40:00,3.52,3.52,3.51,3.51,1946000.0,3.52,3.52,3.51,3.51,1946000.0
2009-03-27 13:45:00,3.51,3.51,3.51,3.51,2128000.0,3.51,3.51,3.51,3.51,2128000.0
2009-03-27 13:50:00,3.51,3.52,3.51,3.51,6196000.0,3.51,3.52,3.51,3.51,6196000.0
2009-03-27 13:55:00,3.51,3.52,3.51,3.51,838000.0,3.51,3.52,3.51,3.51,838000.0
2009-03-27 14:00:00,3.51,3.54,3.51,3.53,2626000.0,3.51,3.54,3.51,3.53,2626000.0
2009-03-27 14:05:00,3.53,3.54,3.52,3.53,1000000.0,3.53,3.54,3.52,3.53,1000000.0
2009-03-27 14:10:00,3.53,3.53,3.52,3.53,1178000.0,3.53,3.53,3.52,3.53,1178000.0
2009-03-27 14:15:00,3.53,3.53,3.52,3.53,1114000.0,3.53,3.53,3.52,3.53,1114000.0
2009-03-27 14:20:00,3.53,3.54,3.52,3.53,1236000.0,3.53,3.54,3.52,3.53,1236000.0
2009-03-27 14:25:00,3.53,3.53,3.52,3.52,774000.0,3.53,3.53,3.52,3.52,774000.0
2009-03-27 14:30:00,3.52,3.52,3.51,3.51,1710000.0,3.52,3.52,3.51,3.51,1710000.0
2009-03-27 14:35:00,3.52,3.52,3.51,3.51,1906000.0,3.52,3.52,3.51,3.51,1906000.0
2009-03-27 14:40:00,3.51,3.53,3.51,3.51,2366000.0,3.51,3.53,3.51,3.51,2366000.0
2009-03-27 14:45:00,3.51,3.51,3.51,3.51,1532000.0,3.51,3.51,3.51,3.51,1532000.0
2009-03-27 14:50:00,3.51,3.52,3.51,3.51,3640000.0,3.51,3.52,3.51,3.51,3640000.0
2009-03-27 14:55:00,3.51,3.52,3.51,3.52,1360000.0,3.51,3.52,3.51,3.52,1360000.0
2009-03-27 15:00:00,3.52,3.55,3.52,3.54,2990000.0,3.52,3.55,3.52,3.54,2990000.0
2009-03-27 15:05:00,3.54,3.54,3.53,3.53,2144000.0,3.54,3.54,3.53,3.53,2144000.0
2009-03-27 15:10:00,3.53,3.53,3.53,3.53,1800000.0,3.53,3.53,3.53,3.53,1800000.0
2009-03-27 15:15:00,3.53,3.54,3.52,3.54,1064000.0,3.53,3.54,3.52,3.54,1064000.0
2009-03-27 15:20:00,3.54,3.54,3.53,3.53,2128000.0,3.54,3.54,3.53,3.53,2128000.0
2009-03-27 15:25:00,3.53,3.53,3.52,3.53,1852000.0,3.53,3.53,3.52,3.53,1852000.0
2009-03-27 15:30:00,3.53,3.54,3.52,3.52,2402000.0,3.53,3.54,3.52,3.52,2402000.0
2009-03-27 15:35:00,3.52,3.53,3.51,3.53,2158000.0,3.52,3.53,3.51,3.53,2158000.0
2009-03-27 15:40:00,3.53,3.55,3.52,3.54,3134000.0,3.53,3.55,3.52,3.54,3134000.0
2009-03-27 15:45:00,3.54,3.55,3.54,3.54,2222000.0,3.54,3.55,3.54,3.54,2222000.0
2009-03-27 15:50:00,3.54,3.55,3.53,3.53,3348000.0,3.54,3.55,3.53,3.53,3348000.0
2009-03-27 15:55:00,3.53,3.55,3.52,3.53,5080000.0,3.53,3.55,3.52,3.53,5080000.0
2009-03-30 09:30:00,3.53,3.55,3.52,3.54,10742000.0,3.53,3.55,3.52,3.54,10742000.0
2009-03-30 09:35:00,3.54,3.55,3.53,3.54,4942000.0,3.54,3.55,3.53,3.54,4942000.0
2009-03-30 09:40:00,3.54,3.55,3.53,3.54,3906000.0,3.54,3.55,3.53,3.54,3906000.0
2009-03-30 09:45:00,3.54,3.57,3.54,3.54,5302000.0,3.54,3.57,3.54,3.54,5302000.0
2009-03-30 09:50:00,3.54,3.57,3.53,3.57,5216000.0,3.54,3.57,3.53,3.57,5216000.0
2009-03-30 09:55:00,3.57,3.57,3.55,3.57,3124000.0,3.57,3.57,3.55,3.57,3124000.0
2009-03-30 10:00:00,3.57,3.58,3.56,3.56,3816000.0,3.57,3.58,3.56,3.56,3816000.0
2009-03-30 10:05:00,3.56,3.57,3.56,3.57,2786000.0,3.56,3.57,3.56,3.57,2786000.0
2009-03-30 10:10:00,3.57,3.57,3.55,3.55,3600000.0,3.57,3.57,3.55,3.55,3600000.0
2009-03-30 10:15:00,3.55,3.55,3.53,3.53,2780000.0,3.55,3.55,3.53,3.53,2780000.0
2009-03-30 10:20:00,3.53,3.53,3.51,3.52,4138000.0,3.53,3.53,3.51,3.52,4138000.0
2009-03-30 10:25:00,3.52,3.53,3.51,3.52,2416000.0,3.52,3.53,3.51,3.52,2416000.0
2009-03-30 10:30:00,3.52,3.52,3.5,3.51,3998000.0,3.52,3.52,3.5,3.51,3998000.0
2009-03-30 10:35:00,3.51,3.51,3.5,3.51,2302000.0,3.51,3.51,3.5,3.51,2302000.0
2009-03-30 10:40:00,3.51,3.52,3.5,3.5,2594000.0,3.51,3.52,3.5,3.5,2594000.0
2009-03-30 10:45:00,3.5,3.52,3.5,3.51,2646000.0,3.5,3.52,3.5,3.51,2646000.0
2009-03-30 10:50:00,3.51,3.53,3.51,3.53,1770000.0,3.51,3.53,3.51,3.53,1770000.0
2009-03-30 10:55:00,3.53,3.53,3.52,3.52,2168000.0,3.53,3.53,3.52,3.52,2168000.0
2009-03-30 11:00:00,3.52,3.52,3.5,3.5,1862000.0,3.52,3.52,3.5,3.5,1862000.0
2009-03-30 11:05:00,3.51,3.51,3.49,3.5,2202000.0,3.51,3.51,3.49,3.5,2202000.0
2009-03-30 11:10:00,3.5,3.52,3.49,3.51,2148000.0,3.5,3.52,3.49,3.51,2148000.0
2009-03-30 11:15:00,3.51,3.52,3.5,3.51,1404000.0,3.51,3.52,3.5,3.51,1404000.0
2009-03-30 11:20:00,3.51,3.52,3.49,3.5,1468000.0,3.51,3.52,3.49,3.5,1468000.0
2009-03-30 11:25:00,3.5,3.51,3.5,3.5,1696000.0,3.5,3.51,3.5,3.5,1696000.0
2009-03-30 11:30:00,3.5,3.52,3.5,3.52,1478000.0,3.5,3.52,3.5,3.52,1478000.0
2009-03-30 11:35:00,3.52,3.52,3.51,3.52,1098000.0,3.52,3.52,3.51,3.52,1098000.0
2009-03-30 11:40:00,3.52,3.54,3.52,3.53,2266000.0,3.52,3.54,3.52,3.53,2266000.0
2009-03-30 11:45:00,3.53,3.54,3.53,3.54,1362000.0,3.53,3.54,3.53,3.54,1362000.0
2009-03-30 11:50:00,3.54,3.54,3.53,3.54,1546000.0,3.54,3.54,3.53,3.54,1546000.0
2009-03-30 11:55:00,3.54,3.54,3.53,3.54,2086000.0,3.54,3.54,3.53,3.54,2086000.0
2009-03-30 12:00:00,3.54,3.55,3.53,3.53,1470000.0,3.54,3.55,3.53,3.53,1470000.0
2009-03-30 12:05:00,3.53,3.54,3.53,3.53,570000.0,3.53,3.54,3.53,3.53,570000.0
2009-03-30 12:10:00,3.53,3.54,3.52,3.53,1034000.0,3.53,3.54,3.52,3.53,1034000.0
2009-03-30 12:15:00,3.53,3.55,3.53,3.54,1010000.0,3.53,3.55,3.53,3.54,1010000.0
2009-03-30 12:20:00,3.54,3.55,3.54,3.55,1064000.0,3.54,3.55,3.54,3.55,1064000.0
2009-03-30 12:25:00,3.55,3.55,3.55,3.55,1000000.0,3.55,3.55,3.55,3.55,1000000.0
2009-03-30 12:30:00,3.55,3.55,3.54,3.55,542000.0,3.55,3.55,3.54,3.55,542000.0
2009-03-30 12:35:00,3.55,3.56,3.54,3.55,1188000.0,3.55,3.56,3.54,3.55,1188000.0
2009-03-30 12:40:00,3.55,3.55,3.54,3.55,766000.0,3.55,3.55,3.54,3.55,766000.0
2009-03-30 12:45:00,3.55,3.55,3.55,3.55,332000.0,3.55,3.55,3.55,3.55,332000.0
2009-03-30 12:50:00,3.55,3.55,3.54,3.54,782000.0,3.55,3.55,3.54,3.54,782000.0
2009-03-30 12:55:00,3.55,3.55,3.53,3.54,856000.0,3.55,3.55,3.53,3.54,856000.0
2009-03-30 13:00:00,3.54,3.55,3.54,3.54,532000.0,3.54,3.55,3.54,3.54,532000.0
2009-03-30 13:05:00,3.54,3.54,3.53,3.53,690000.0,3.54,3.54,3.53,3.53,690000.0
2009-03-30 13:10:00,3.53,3.54,3.53,3.54,1040000.0,3.53,3.54,3.53,3.54,1040000.0
2009-03-30 13:15:00,3.54,3.54,3.53,3.53,378000.0,3.54,3.54,3.53,3.53,378000.0
2009-03-30 13:20:00,3.53,3.54,3.53,3.54,474000.0,3.53,3.54,3.53,3.54,474000.0
2009-03-30 13:25:00,3.54,3.55,3.54,3.55,938000.0,3.54,3.55,3.54,3.55,938000.0
2009-03-30 13:30:00,3.55,3.55,3.54,3.55,532000.0,3.55,3.55,3.54,3.55,532000.0
2009-03-30 13:35:00,3.55,3.55,3.53,3.53,560000.0,3.55,3.55,3.53,3.53,560000.0
2009-03-30 13:40:00,3.54,3.54,3.54,3.54,522000.0,3.54,3.54,3.54,3.54,522000.0
2009-03-30 13:45:00,3.54,3.54,3.53,3.53,1222000.0,3.54,3.54,3.53,3.53,1222000.0
2009-03-30 13:50:00,3.53,3.53,3.52,3.52,1208000.0,3.53,3.53,3.52,3.52,1208000.0
2009-03-30 13:55:00,3.52,3.53,3.52,3.52,948000.0,3.52,3.53,3.52,3.52,948000.0
2009-03-30 14:00:00,3.52,3.53,3.52,3.53,1416000.0,3.52,3.53,3.52,3.53,1416000.0
2009-03-30 14:05:00,3.53,3.54,3.53,3.54,586000.0,3.53,3.54,3.53,3.54,586000.0
2009-03-30 14:10:00,3.54,3.55,3.53,3.54,1398000.0,3.54,3.55,3.53,3.54,1398000.0
2009-03-30 14:15:00,3.54,3.55,3.54,3.55,1172000.0,3.54,3.55,3.54,3.55,1172000.0
2009-03-30 14:20:00,3.55,3.55,3.54,3.54,932000.0,3.55,3.55,3.54,3.54,932000.0
2009-03-30 14:25:00,3.54,3.54,3.53,3.53,1120000.0,3.54,3.54,3.53,3.53,1120000.0
2009-03-30 14:30:00,3.53,3.54,3.53,3.54,916000.0,3.53,3.54,3.53,3.54,916000.0
2009-03-30 14:35:00,3.54,3.54,3.53,3.53,816000.0,3.54,3.54,3.53,3.53,816000.0
2009-03-30 14:40:00,3.53,3.53,3.52,3.53,1520000.0,3.53,3.53,3.52,3.53,1520000.0
2009-03-30 14:45:00,3.53,3.54,3.52,3.54,1238000.0,3.53,3.54,3.52,3.54,1238000.0
2009-03-30 14:50:00,3.54,3.54,3.53,3.53,748000.0,3.54,3.54,3.53,3.53,748000.0
2009-03-30 14:55:00,3.53,3.54,3.53,3.53,920000.0,3.53,3.54,3.53,3.53,920000.0
2009-03-30 15:00:00,3.53,3.54,3.52,3.53,2130000.0,3.53,3.54,3.52,3.53,2130000.0
2009-03-30 15:05:00,3.53,3.54,3.53,3.54,1822000.0,3.53,3.54,3.53,3.54,1822000.0
2009-03-30 15:10:00,3.54,3.54,3.54,3.54,1776000.0,3.54,3.54,3.54,3.54,1776000.0
2009-03-30 15:15:00,3.54,3.55,3.53,3.54,5052000.0,3.54,3.55,3.53,3.54,5052000.0
2009-03-30 15:20:00,3.54,3.56,3.54,3.55,2606000.0,3.54,3.56,3.54,3.55,2606000.0
2009-03-30 15:25:00,3.55,3.55,3.54,3.54,1534000.0,3.55,3.55,3.54,3.54,1534000.0
2009-03-30 15:30:00,3.54,3.56,3.54,3.55,3814000.0,3.54,3.56,3.54,3.55,3814000.0
2009-03-30 15:35:00,3.55,3.56,3.55,3.55,2476000.0,3.55,3.56,3.55,3.55,2476000.0
2009-03-30 15:40:00,3.55,3.56,3.54,3.56,2590000.0,3.55,3.56,3.54,3.56,2590000.0
2009-03-30 15:45:00,3.56,3.57,3.55,3.56,3892000.0,3.56,3.57,3.55,3.56,3892000.0
2009-03-30 15:50:00,3.56,3.58,3.56,3.58,4182000.0,3.56,3.58,3.56,3.58,4182000.0
2009-03-30 15:55:00,3.58,3.58,3.57,3.57,5440000.0,3.58,3.58,3.57,3.57,5440000.0
2009-03-31 09:30:00,3.63,3.66,3.63,3.64,7196000.0,3.63,3.66,3.63,3.64,7196000.0
2009-03-31 09:35:00,3.64,3.66,3.64,3.66,4794000.0,3.64,3.66,3.64,3.66,4794000.0
2009-03-31 09:40:00,3.66,3.66,3.65,3.66,3742000.0,3.66,3.66,3.65,3.66,3742000.0
2009-03-31 09:45:00,3.66,3.67,3.65,3.67,4244000.0,3.66,3.67,3.65,3.67,4244000.0
2009-03-31 09:50:00,3.67,3.67,3.66,3.67,1980000.0,3.67,3.67,3.66,3.67,1980000.0
2009-03-31 09:55:00,3.67,3.68,3.66,3.66,3236000.0,3.67,3.68,3.66,3.66,3236000.0
2009-03-31 10:00:00,3.66,3.67,3.65,3.66,2332000.0,3.66,3.67,3.65,3.66,2332000.0
2009-03-31 10:05:00,3.66,3.67,3.66,3.66,2350000.0,3.66,3.67,3.66,3.66,2350000.0
2009-03-31 10:10:00,3.66,3.66,3.64,3.64,2328000.0,3.66,3.66,3.64,3.64,2328000.0
2009-03-31 10:15:00,3.64,3.65,3.63,3.64,2414000.0,3.64,3.65,3.63,3.64,2414000.0
2009-03-31 10:20:00,3.64,3.65,3.64,3.65,1488000.0,3.64,3.65,3.64,3.65,1488000.0
2009-03-31 10:25:00,3.65,3.66,3.64,3.65,1270000.0,3.65,3.66,3.64,3.65,1270000.0
2009-03-31 10:30:00,3.65,3.66,3.65,3.66,1358000.0,3.65,3.66,3.65,3.66,1358000.0
2009-03-31 10:35:00,3.66,3.67,3.66,3.66,1652000.0,3.66,3.67,3.66,3.66,1652000.0
2009-03-31 10:40:00,3.66,3.66,3.64,3.65,1488000.0,3.66,3.66,3.64,3.65,1488000.0
2009-03-31 10:45:00,3.65,3.65,3.64,3.64,1860000.0,3.65,3.65,3.64,3.64,1860000.0
2009-03-31 10:50:00,3.64,3.65,3.62,3.63,1944000.0,3.64,3.65,3.62,3.63,1944000.0
2009-03-31 10:55:00,3.63,3.63,3.62,3.63,1604000.0,3.63,3.63,3.62,3.63,1604000.0
2009-03-31 11:00:00,3.63,3.63,3.62,3.63,1768000.0,3.63,3.63,3.62,3.63,1768000.0
2009-03-31 11:05:00,3.63,3.64,3.62,3.63,1120000.0,3.63,3.64,3.62,3.63,1120000.0
2009-03-31 11:10:00,3.63,3.64,3.62,3.63,2232000.0,3.63,3.64,3.62,3.63,2232000.0
2009-03-31 11:15:00,3.63,3.64,3.63,3.63,1426000.0,3.63,3.64,3.63,3.63,1426000.0
2009-03-31 11:20:00,3.63,3.63,3.61,3.61,3682000.0,3.63,3.63,3.61,3.61,3682000.0
2009-03-31 11:25:00,3.61,3.62,3.61,3.62,1548000.0,3.61,3.62,3.61,3.62,1548000.0
2009-03-31 11:30:00,3.62,3.62,3.61,3.62,1400000.0,3.62,3.62,3.61,3.62,1400000.0
2009-03-31 11:35:00,3.62,3.62,3.61,3.62,938000.0,3.62,3.62,3.61,3.62,938000.0
2009-03-31 11:40:00,3.61,3.63,3.61,3.63,726000.0,3.61,3.63,3.61,3.63,726000.0
2009-03-31 11:45:00,3.63,3.64,3.63,3.64,1674000.0,3.63,3.64,3.63,3.64,1674000.0
2009-03-31 11:50:00,3.64,3.66,3.64,3.66,2098000.0,3.64,3.66,3.64,3.66,2098000.0
2009-03-31 11:55:00,3.66,3.66,3.65,3.65,1918000.0,3.66,3.66,3.65,3.65,1918000.0
2009-03-31 12:00:00,3.65,3.65,3.65,3.65,1138000.0,3.65,3.65,3.65,3.65,1138000.0
2009-03-31 12:05:00,3.65,3.66,3.65,3.66,772000.0,3.65,3.66,3.65,3.66,772000.0
2009-03-31 12:10:00,3.66,3.66,3.65,3.66,598000.0,3.66,3.66,3.65,3.66,598000.0
2009-03-31 12:15:00,3.66,3.66,3.65,3.66,1040000.0,3.66,3.66,3.65,3.66,1040000.0
2009-03-31 12:20:00,3.66,3.66,3.65,3.65,744000.0,3.66,3.66,3.65,3.65,744000.0
2009-03-31 12:25:00,3.65,3.66,3.65,3.66,432000.0,3.65,3.66,3.65,3.66,432000.0
2009-03-31 12:30:00,3.66,3.66,3.65,3.65,620000.0,3.66,3.66,3.65,3.65,620000.0
2009-03-31 12:35:00,3.65,3.66,3.65,3.66,728000.0,3.65,3.66,3.65,3.66,728000.0
2009-03-31 12:40:00,3.66,3.67,3.66,3.67,1100000.0,3.66,3.67,3.66,3.67,1100000.0
2009-03-31 12:45:00,3.67,3.67,3.67,3.67,1448000.0,3.67,3.67,3.67,3.67,1448000.0
2009-03-31 12:50:00,3.67,3.68,3.67,3.68,1662000.0,3.67,3.68,3.67,3.68,1662000.0
2009-03-31 12:55:00,3.68,3.68,3.68,3.68,1244000.0,3.68,3.68,3.68,3.68,1244000.0
2009-03-31 13:00:00,3.68,3.69,3.68,3.69,2668000.0,3.68,3.69,3.68,3.69,2668000.0
2009-03-31 13:05:00,3.69,3.69,3.69,3.69,1152000.0,3.69,3.69,3.69,3.69,1152000.0
2009-03-31 13:10:00,3.69,3.7,3.69,3.69,1640000.0,3.69,3.7,3.69,3.69,1640000.0
2009-03-31 13:15:00,3.69,3.69,3.68,3.68,1148000.0,3.69,3.69,3.68,3.68,1148000.0
2009-03-31 13:20:00,3.68,3.69,3.68,3.69,932000.0,3.68,3.69,3.68,3.69,932000.0
2009-03-31 13:25:00,3.69,3.69,3.69,3.69,734000.0,3.69,3.69,3.69,3.69,734000.0
2009-03-31 13:30:00,3.69,3.7,3.69,3.7,2762000.0,3.69,3.7,3.69,3.7,2762000.0
2009-03-31 13:35:00,3.7,3.71,3.69,3.7,2284000.0,3.7,3.71,3.69,3.7,2284000.0
2009-03-31 13:40:00,3.7,3.7,3.69,3.7,1264000.0,3.7,3.7,3.69,3.7,1264000.0
2009-03-31 13:45:00,3.7,3.71,3.7,3.71,1348000.0,3.7,3.71,3.7,3.71,1348000.0
2009-03-31 13:50:00,3.71,3.71,3.69,3.69,1844000.0,3.71,3.71,3.69,3.69,1844000.0
2009-03-31 13:55:00,3.69,3.7,3.69,3.7,1272000.0,3.69,3.7,3.69,3.7,1272000.0
2009-03-31 14:00:00,3.7,3.7,3.69,3.69,2054000.0,3.7,3.7,3.69,3.69,2054000.0
2009-03-31 14:05:00,3.69,3.7,3.69,3.7,1344000.0,3.69,3.7,3.69,3.7,1344000.0
2009-03-31 14:10:00,3.7,3.71,3.7,3.71,1292000.0,3.7,3.71,3.7,3.71,1292000.0
2009-03-31 14:15:00,3.71,3.72,3.7,3.72,1960000.0,3.71,3.72,3.7,3.72,1960000.0
2009-03-31 14:20:00,3.72,3.72,3.7,3.71,1220000.0,3.72,3.72,3.7,3.71,1220000.0
2009-03-31 14:25:00,3.71,3.72,3.7,3.71,802000.0,3.71,3.72,3.7,3.71,802000.0
2009-03-31 14:30:00,3.71,3.72,3.71,3.71,792000.0,3.71,3.72,3.71,3.71,792000.0
2009-03-31 14:35:00,3.71,3.72,3.71,3.72,1254000.0,3.71,3.72,3.71,3.72,1254000.0
2009-03-31 14:40:00,3.72,3.73,3.72,3.72,1750000.0,3.72,3.73,3.72,3.72,1750000.0
2009-03-31 14:45:00,3.72,3.72,3.71,3.72,954000.0,3.72,3.72,3.71,3.72,954000.0
2009-03-31 14:50:00,3.72,3.73,3.71,3.71,1332000.0,3.72,3.73,3.71,3.71,1332000.0
2009-03-31 14:55:00,3.71,3.72,3.7,3.7,2288000.0,3.71,3.72,3.7,3.7,2288000.0
2009-03-31 15:00:00,3.7,3.71,3.7,3.71,2012000.0,3.7,3.71,3.7,3.71,2012000.0
2009-03-31 15:05:00,3.71,3.71,3.7,3.7,2610000.0,3.71,3.71,3.7,3.7,2610000.0
2009-03-31 15:10:00,3.7,3.7,3.69,3.69,1434000.0,3.7,3.7,3.69,3.69,1434000.0
2009-03-31 15:15:00,3.7,3.7,3.69,3.7,2008000.0,3.7,3.7,3.69,3.7,2008000.0
2009-03-31 15:20:00,3.7,3.7,3.69,3.7,1426000.0,3.7,3.7,3.69,3.7,1426000.0
2009-03-31 15:25:00,3.7,3.71,3.7,3.7,1326000.0,3.7,3.71,3.7,3.7,1326000.0
2009-03-31 15:30:00,3.7,3.7,3.68,3.68,4036000.0,3.7,3.7,3.68,3.68,4036000.0
2009-03-31 15:35:00,3.68,3.68,3.66,3.67,3782000.0,3.68,3.68,3.66,3.67,3782000.0
2009-03-31 15:40:00,3.67,3.68,3.66,3.66,2882000.0,3.67,3.68,3.66,3.66,2882000.0
2009-03-31 15:45:00,3.66,3.67,3.65,3.66,3572000.0,3.66,3.67,3.65,3.66,3572000.0
2009-03-31 15:50:00,3.66,3.67,3.66,3.67,4632000.0,3.66,3.67,3.66,3.67,4632000.0
2009-03-31 15:55:00,3.67,3.67,3.65,3.67,6564000.0,3.67,3.67,3.65,3.67,6564000.0
2009-04-01 09:30:00,3.65,3.65,3.62,3.62,5724000.0,3.65,3.65,3.62,3.62,5724000.0
2009-04-01 09:35:00,3.63,3.65,3.62,3.63,3942000.0,3.63,3.65,3.62,3.63,3942000.0
2009-04-01 09:40:00,3.63,3.65,3.63,3.64,1942000.0,3.63,3.65,3.63,3.64,1942000.0
2009-04-01 09:45:00,3.64,3.64,3.59,3.59,5388000.0,3.64,3.64,3.59,3.59,5388000.0
2009-04-01 09:50:00,3.59,3.62,3.59,3.62,2316000.0,3.59,3.62,3.59,3.62,2316000.0
2009-04-01 09:55:00,3.62,3.63,3.61,3.62,2276000.0,3.62,3.63,3.61,3.62,2276000.0
2009-04-01 10:00:00,3.63,3.65,3.61,3.62,2694000.0,3.63,3.65,3.61,3.62,2694000.0
2009-04-01 10:05:00,3.62,3.64,3.61,3.64,2718000.0,3.62,3.64,3.61,3.64,2718000.0
2009-04-01 10:10:00,3.64,3.68,3.64,3.68,4926000.0,3.64,3.68,3.64,3.68,4926000.0
2009-04-01 10:15:00,3.68,3.68,3.66,3.68,2858000.0,3.68,3.68,3.66,3.68,2858000.0
2009-04-01 10:20:00,3.68,3.7,3.68,3.68,4354000.0,3.68,3.7,3.68,3.68,4354000.0
2009-04-01 10:25:00,3.68,3.69,3.67,3.68,2030000.0,3.68,3.69,3.67,3.68,2030000.0
2009-04-01 10:30:00,3.68,3.69,3.67,3.69,1032000.0,3.68,3.69,3.67,3.69,1032000.0
2009-04-01 10:35:00,3.69,3.71,3.69,3.7,2568000.0,3.69,3.71,3.69,3.7,2568000.0
2009-04-01 10:40:00,3.7,3.72,3.7,3.71,2576000.0,3.7,3.72,3.7,3.71,2576000.0
2009-04-01 10:45:00,3.71,3.72,3.7,3.72,2814000.0,3.71,3.72,3.7,3.72,2814000.0
2009-04-01 10:50:00,3.72,3.72,3.72,3.72,1134000.0,3.72,3.72,3.72,3.72,1134000.0
2009-04-01 10:55:00,3.72,3.73,3.72,3.72,1430000.0,3.72,3.73,3.72,3.72,1430000.0
2009-04-01 11:00:00,3.71,3.72,3.68,3.69,2388000.0,3.71,3.72,3.68,3.69,2388000.0
2009-04-01 11:05:00,3.69,3.71,3.69,3.71,1422000.0,3.69,3.71,3.69,3.71,1422000.0
2009-04-01 11:10:00,3.71,3.72,3.7,3.71,1050000.0,3.71,3.72,3.7,3.71,1050000.0
2009-04-01 11:15:00,3.71,3.72,3.71,3.72,1218000.0,3.71,3.72,3.71,3.72,1218000.0
2009-04-01 11:20:00,3.72,3.73,3.72,3.72,1862000.0,3.72,3.73,3.72,3.72,1862000.0
2009-04-01 11:25:00,3.72,3.73,3.72,3.73,1816000.0,3.72,3.73,3.72,3.73,1816000.0
2009-04-01 11:30:00,3.72,3.73,3.71,3.71,1260000.0,3.72,3.73,3.71,3.71,1260000.0
2009-04-01 11:35:00,3.71,3.72,3.71,3.72,658000.0,3.71,3.72,3.71,3.72,658000.0
2009-04-01 11:40:00,3.72,3.73,3.72,3.72,680000.0,3.72,3.73,3.72,3.72,680000.0
2009-04-01 11:45:00,3.72,3.73,3.71,3.73,1146000.0,3.72,3.73,3.71,3.73,1146000.0
2009-04-01 11:50:00,3.73,3.73,3.72,3.73,660000.0,3.73,3.73,3.72,3.73,660000.0
2009-04-01 11:55:00,3.72,3.74,3.72,3.73,1376000.0,3.72,3.74,3.72,3.73,1376000.0
2009-04-01 12:00:00,3.73,3.74,3.73,3.74,1000000.0,3.73,3.74,3.73,3.74,1000000.0
2009-04-01 12:05:00,3.74,3.75,3.74,3.75,2118000.0,3.74,3.75,3.74,3.75,2118000.0
2009-04-01 12:10:00,3.75,3.75,3.74,3.75,1504000.0,3.75,3.75,3.74,3.75,1504000.0
2009-04-01 12:15:00,3.75,3.75,3.74,3.74,830000.0,3.75,3.75,3.74,3.74,830000.0
2009-04-01 12:20:00,3.74,3.75,3.74,3.74,444000.0,3.74,3.75,3.74,3.74,444000.0
2009-04-01 12:25:00,3.74,3.74,3.73,3.74,502000.0,3.74,3.74,3.73,3.74,502000.0
2009-04-01 12:30:00,3.74,3.75,3.74,3.74,514000.0,3.74,3.75,3.74,3.74,514000.0
2009-04-01 12:35:00,3.74,3.74,3.73,3.74,794000.0,3.74,3.74,3.73,3.74,794000.0
2009-04-01 12:40:00,3.74,3.74,3.73,3.73,1208000.0,3.74,3.74,3.73,3.73,1208000.0
2009-04-01 12:45:00,3.73,3.73,3.73,3.73,644000.0,3.73,3.73,3.73,3.73,644000.0
2009-04-01 12:50:00,3.73,3.73,3.72,3.72,458000.0,3.73,3.73,3.72,3.72,458000.0
2009-04-01 12:55:00,3.72,3.72,3.71,3.72,1382000.0,3.72,3.72,3.71,3.72,1382000.0
2009-04-01 13:00:00,3.72,3.73,3.72,3.73,480000.0,3.72,3.73,3.72,3.73,480000.0
2009-04-01 13:05:00,3.73,3.73,3.69,3.69,1588000.0,3.73,3.73,3.69,3.69,1588000.0
2009-04-01 13:10:00,3.69,3.71,3.69,3.7,1132000.0,3.69,3.71,3.69,3.7,1132000.0
2009-04-01 13:15:00,3.7,3.71,3.7,3.7,994000.0,3.7,3.71,3.7,3.7,994000.0
2009-04-01 13:20:00,3.71,3.72,3.7,3.71,462000.0,3.71,3.72,3.7,3.71,462000.0
2009-04-01 13:25:00,3.71,3.71,3.7,3.7,300000.0,3.71,3.71,3.7,3.7,300000.0
2009-04-01 13:30:00,3.7,3.7,3.69,3.7,866000.0,3.7,3.7,3.69,3.7,866000.0
2009-04-01 13:35:00,3.7,3.71,3.7,3.71,900000.0,3.7,3.71,3.7,3.71,900000.0
2009-04-01 13:40:00,3.71,3.71,3.7,3.71,1042000.0,3.71,3.71,3.7,3.71,1042000.0
2009-04-01 13:45:00,3.71,3.71,3.71,3.71,514000.0,3.71,3.71,3.71,3.71,514000.0
2009-04-01 13:50:00,3.71,3.73,3.71,3.72,878000.0,3.71,3.73,3.71,3.72,878000.0
2009-04-01 13:55:00,3.72,3.72,3.71,3.72,710000.0,3.72,3.72,3.71,3.72,710000.0
2009-04-01 14:00:00,3.72,3.72,3.71,3.72,618000.0,3.72,3.72,3.71,3.72,618000.0
2009-04-01 14:05:00,3.72,3.72,3.71,3.71,2226000.0,3.72,3.72,3.71,3.71,2226000.0
2009-04-01 14:10:00,3.71,3.72,3.71,3.71,522000.0,3.71,3.72,3.71,3.71,522000.0
2009-04-01 14:15:00,3.71,3.72,3.71,3.71,670000.0,3.71,3.72,3.71,3.71,670000.0
2009-04-01 14:20:00,3.71,3.71,3.7,3.7,1270000.0,3.71,3.71,3.7,3.7,1270000.0
2009-04-01 14:25:00,3.7,3.7,3.69,3.7,1532000.0,3.7,3.7,3.69,3.7,1532000.0
2009-04-01 14:30:00,3.7,3.71,3.7,3.71,1484000.0,3.7,3.71,3.7,3.71,1484000.0
2009-04-01 14:35:00,3.71,3.72,3.7,3.7,1170000.0,3.71,3.72,3.7,3.7,1170000.0
2009-04-01 14:40:00,3.7,3.7,3.69,3.69,1476000.0,3.7,3.7,3.69,3.69,1476000.0
2009-04-01 14:45:00,3.69,3.7,3.69,3.7,996000.0,3.69,3.7,3.69,3.7,996000.0
2009-04-01 14:50:00,3.69,3.71,3.69,3.71,948000.0,3.69,3.71,3.69,3.71,948000.0
2009-04-01 14:55:00,3.71,3.71,3.7,3.71,604000.0,3.71,3.71,3.7,3.71,604000.0
2009-04-01 15:00:00,3.71,3.71,3.68,3.68,2514000.0,3.71,3.71,3.68,3.68,2514000.0
2009-04-01 15:05:00,3.68,3.68,3.67,3.67,3982000.0,3.68,3.68,3.67,3.67,3982000.0
2009-04-01 15:10:00,3.67,3.67,3.65,3.65,2306000.0,3.67,3.67,3.65,3.65,2306000.0
2009-04-01 15:15:00,3.65,3.65,3.64,3.65,2924000.0,3.65,3.65,3.64,3.65,2924000.0
2009-04-01 15:20:00,3.65,3.66,3.65,3.65,1690000.0,3.65,3.66,3.65,3.65,1690000.0
2009-04-01 15:25:00,3.65,3.66,3.65,3.66,1192000.0,3.65,3.66,3.65,3.66,1192000.0
2009-04-01 15:30:00,3.66,3.66,3.65,3.66,1898000.0,3.66,3.66,3.65,3.66,1898000.0
2009-04-01 15:35:00,3.66,3.68,3.66,3.68,2500000.0,3.66,3.68,3.66,3.68,2500000.0
2009-04-01 15:40:00,3.68,3.68,3.67,3.67,3156000.0,3.68,3.68,3.67,3.67,3156000.0
2009-04-01 15:45:00,3.67,3.68,3.66,3.67,2964000.0,3.67,3.68,3.66,3.67,2964000.0
2009-04-01 15:50:00,3.67,3.68,3.67,3.67,1894000.0,3.67,3.68,3.67,3.67,1894000.0
2009-04-01 15:55:00,3.67,3.68,3.67,3.68,3428000.0,3.67,3.68,3.67,3.68,3428000.0
2009-04-02 09:30:00,3.68,3.72,3.68,3.7,8488000.0,3.68,3.72,3.68,3.7,8488000.0
2009-04-02 09:35:00,3.7,3.74,3.7,3.71,6426000.0,3.7,3.74,3.7,3.71,6426000.0
2009-04-02 09:40:00,3.71,3.73,3.71,3.72,3526000.0,3.71,3.73,3.71,3.72,3526000.0
2009-04-02 09:45:00,3.72,3.73,3.71,3.71,2232000.0,3.72,3.73,3.71,3.71,2232000.0
2009-04-02 09:50:00,3.71,3.71,3.67,3.69,6874000.0,3.71,3.71,3.67,3.69,6874000.0
2009-04-02 09:55:00,3.69,3.7,3.68,3.69,3190000.0,3.69,3.7,3.68,3.69,3190000.0
2009-04-02 10:00:00,3.69,3.7,3.68,3.7,2802000.0,3.69,3.7,3.68,3.7,2802000.0
2009-04-02 10:05:00,3.7,3.71,3.69,3.71,3498000.0,3.7,3.71,3.69,3.71,3498000.0
2009-04-02 10:10:00,3.71,3.71,3.68,3.7,3348000.0,3.71,3.71,3.68,3.7,3348000.0
2009-04-02 10:15:00,3.7,3.72,3.69,3.72,2482000.0,3.7,3.72,3.69,3.72,2482000.0
2009-04-02 10:20:00,3.72,3.72,3.71,3.71,1590000.0,3.72,3.72,3.71,3.71,1590000.0
2009-04-02 10:25:00,3.71,3.73,3.71,3.72,2422000.0,3.71,3.73,3.71,3.72,2422000.0
2009-04-02 10:30:00,3.72,3.74,3.72,3.74,2768000.0,3.72,3.74,3.72,3.74,2768000.0
2009-04-02 10:35:00,3.74,3.76,3.73,3.75,4130000.0,3.74,3.76,3.73,3.75,4130000.0
2009-04-02 10:40:00,3.75,3.77,3.75,3.76,5942000.0,3.75,3.77,3.75,3.76,5942000.0
2009-04-02 10:45:00,3.76,3.8,3.76,3.78,7028000.0,3.76,3.8,3.76,3.78,7028000.0
2009-04-02 10:50:00,3.78,3.78,3.77,3.78,3150000.0,3.78,3.78,3.77,3.78,3150000.0
2009-04-02 10:55:00,3.78,3.79,3.78,3.79,2566000.0,3.78,3.79,3.78,3.79,2566000.0
2009-04-02 11:00:00,3.79,3.8,3.78,3.78,2090000.0,3.79,3.8,3.78,3.78,2090000.0
2009-04-02 11:05:00,3.78,3.79,3.77,3.78,1152000.0,3.78,3.79,3.77,3.78,1152000.0
2009-04-02 11:10:00,3.78,3.78,3.77,3.78,2594000.0,3.78,3.78,3.77,3.78,2594000.0
2009-04-02 11:15:00,3.78,3.78,3.77,3.78,1160000.0,3.78,3.78,3.77,3.78,1160000.0
2009-04-02 11:20:00,3.78,3.79,3.77,3.79,1822000.0,3.78,3.79,3.77,3.79,1822000.0
2009-04-02 11:25:00,3.79,3.81,3.79,3.81,2448000.0,3.79,3.81,3.79,3.81,2448000.0
2009-04-02 11:30:00,3.8,3.81,3.79,3.8,2056000.0,3.8,3.81,3.79,3.8,2056000.0
2009-04-02 11:35:00,3.8,3.8,3.79,3.8,1140000.0,3.8,3.8,3.79,3.8,1140000.0
2009-04-02 11:40:00,3.8,3.81,3.8,3.8,1930000.0,3.8,3.81,3.8,3.8,1930000.0
2009-04-02 11:45:00,3.8,3.82,3.79,3.82,3440000.0,3.8,3.82,3.79,3.82,3440000.0
2009-04-02 11:50:00,3.82,3.82,3.81,3.81,2514000.0,3.82,3.82,3.81,3.81,2514000.0
2009-04-02 11:55:00,3.81,3.82,3.81,3.82,1492000.0,3.81,3.82,3.81,3.82,1492000.0
2009-04-02 12:00:00,3.82,3.82,3.81,3.81,1250000.0,3.82,3.82,3.81,3.81,1250000.0
2009-04-02 12:05:00,3.81,3.82,3.81,3.82,1786000.0,3.81,3.82,3.81,3.82,1786000.0
2009-04-02 12:10:00,3.82,3.82,3.81,3.81,1716000.0,3.82,3.82,3.81,3.81,1716000.0
2009-04-02 12:15:00,3.81,3.83,3.81,3.83,1572000.0,3.81,3.83,3.81,3.83,1572000.0
2009-04-02 12:20:00,3.83,3.85,3.83,3.84,3444000.0,3.83,3.85,3.83,3.84,3444000.0
2009-04-02 12:25:00,3.84,3.85,3.84,3.85,1998000.0,3.84,3.85,3.84,3.85,1998000.0
2009-04-02 12:30:00,3.85,3.86,3.85,3.85,2482000.0,3.85,3.86,3.85,3.85,2482000.0
2009-04-02 12:35:00,3.85,3.86,3.85,3.86,2028000.0,3.85,3.86,3.85,3.86,2028000.0
2009-04-02 12:40:00,3.86,3.86,3.84,3.85,3218000.0,3.86,3.86,3.84,3.85,3218000.0
2009-04-02 12:45:00,3.85,3.85,3.84,3.84,818000.0,3.85,3.85,3.84,3.84,818000.0
2009-04-02 12:50:00,3.85,3.85,3.84,3.85,1642000.0,3.85,3.85,3.84,3.85,1642000.0
2009-04-02 12:55:00,3.85,3.85,3.83,3.84,1416000.0,3.85,3.85,3.83,3.84,1416000.0
2009-04-02 13:00:00,3.84,3.84,3.82,3.83,2482000.0,3.84,3.84,3.82,3.83,2482000.0
2009-04-02 13:05:00,3.82,3.82,3.81,3.82,1996000.0,3.82,3.82,3.81,3.82,1996000.0
2009-04-02 13:10:00,3.82,3.83,3.82,3.82,1274000.0,3.82,3.83,3.82,3.82,1274000.0
2009-04-02 13:15:00,3.82,3.83,3.82,3.82,708000.0,3.82,3.83,3.82,3.82,708000.0
2009-04-02 13:20:00,3.82,3.83,3.81,3.82,2156000.0,3.82,3.83,3.81,3.82,2156000.0
2009-04-02 13:25:00,3.82,3.82,3.81,3.82,1010000.0,3.82,3.82,3.81,3.82,1010000.0
2009-04-02 13:30:00,3.82,3.83,3.82,3.82,1678000.0,3.82,3.83,3.82,3.82,1678000.0
2009-04-02 13:35:00,3.82,3.82,3.81,3.81,1608000.0,3.82,3.82,3.81,3.81,1608000.0
2009-04-02 13:40:00,3.81,3.81,3.8,3.8,2210000.0,3.81,3.81,3.8,3.8,2210000.0
2009-04-02 13:45:00,3.8,3.83,3.8,3.82,1832000.0,3.8,3.83,3.8,3.82,1832000.0
2009-04-02 13:50:00,3.82,3.83,3.82,3.83,1862000.0,3.82,3.83,3.82,3.83,1862000.0
2009-04-02 13:55:00,3.83,3.83,3.81,3.83,2424000.0,3.83,3.83,3.81,3.83,2424000.0
2009-04-02 14:00:00,3.83,3.83,3.82,3.82,1534000.0,3.83,3.83,3.82,3.82,1534000.0
2009-04-02 14:05:00,3.83,3.83,3.81,3.81,1614000.0,3.83,3.83,3.81,3.81,1614000.0
2009-04-02 14:10:00,3.81,3.81,3.81,3.81,1592000.0,3.81,3.81,3.81,3.81,1592000.0
2009-04-02 14:15:00,3.81,3.81,3.8,3.81,1500000.0,3.81,3.81,3.8,3.81,1500000.0
2009-04-02 14:20:00,3.81,3.83,3.81,3.82,2254000.0,3.81,3.83,3.81,3.82,2254000.0
2009-04-02 14:25:00,3.82,3.83,3.82,3.83,1888000.0,3.82,3.83,3.82,3.83,1888000.0
2009-04-02 14:30:00,3.83,3.84,3.83,3.83,2096000.0,3.83,3.84,3.83,3.83,2096000.0
2009-04-02 14:35:00,3.83,3.85,3.83,3.84,1258000.0,3.83,3.85,3.83,3.84,1258000.0
2009-04-02 14:40:00,3.84,3.85,3.84,3.85,2316000.0,3.84,3.85,3.84,3.85,2316000.0
2009-04-02 14:45:00,3.85,3.86,3.85,3.85,3586000.0,3.85,3.86,3.85,3.85,3586000.0
2009-04-02 14:50:00,3.85,3.85,3.84,3.84,2748000.0,3.85,3.85,3.84,3.84,2748000.0
2009-04-02 14:55:00,3.84,3.85,3.84,3.84,3088000.0,3.84,3.85,3.84,3.84,3088000.0
2009-04-02 15:00:00,3.84,3.85,3.83,3.84,2438000.0,3.84,3.85,3.83,3.84,2438000.0
2009-04-02 15:05:00,3.84,3.84,3.83,3.84,4118000.0,3.84,3.84,3.83,3.84,4118000.0
2009-04-02 15:10:00,3.84,3.85,3.84,3.85,2762000.0,3.84,3.85,3.84,3.85,2762000.0
2009-04-02 15:15:00,3.85,3.86,3.84,3.84,2932000.0,3.85,3.86,3.84,3.84,2932000.0
2009-04-02 15:20:00,3.84,3.84,3.83,3.84,2360000.0,3.84,3.84,3.83,3.84,2360000.0
2009-04-02 15:25:00,3.84,3.85,3.84,3.84,1806000.0,3.84,3.85,3.84,3.84,1806000.0
2009-04-02 15:30:00,3.84,3.85,3.84,3.84,2434000.0,3.84,3.85,3.84,3.84,2434000.0
2009-04-02 15:35:00,3.84,3.84,3.82,3.82,3490000.0,3.84,3.84,3.82,3.82,3490000.0
2009-04-02 15:40:00,3.82,3.83,3.82,3.82,2892000.0,3.82,3.83,3.82,3.82,2892000.0
2009-04-02 15:45:00,3.82,3.82,3.81,3.81,4284000.0,3.82,3.82,3.81,3.81,4284000.0
2009-04-02 15:50:00,3.81,3.82,3.8,3.81,3722000.0,3.81,3.82,3.8,3.81,3722000.0
2009-04-02 15:55:00,3.81,3.83,3.8,3.83,6124000.0,3.81,3.83,3.8,3.83,6124000.0
2009-04-03 09:30:00,3.82,3.83,3.78,3.78,5488000.0,3.82,3.83,3.78,3.78,5488000.0
2009-04-03 09:35:00,3.78,3.81,3.78,3.79,3764000.0,3.78,3.81,3.78,3.79,3764000.0
2009-04-03 09:40:00,3.79,3.83,3.79,3.83,2776000.0,3.79,3.83,3.79,3.83,2776000.0
2009-04-03 09:45:00,3.83,3.84,3.81,3.82,2488000.0,3.83,3.84,3.81,3.82,2488000.0
2009-04-03 09:50:00,3.82,3.82,3.8,3.81,1730000.0,3.82,3.82,3.8,3.81,1730000.0
2009-04-03 09:55:00,3.8,3.81,3.8,3.8,1132000.0,3.8,3.81,3.8,3.8,1132000.0
2009-04-03 10:00:00,3.8,3.81,3.78,3.78,2542000.0,3.8,3.81,3.78,3.78,2542000.0
2009-04-03 10:05:00,3.78,3.8,3.78,3.8,2512000.0,3.78,3.8,3.78,3.8,2512000.0
2009-04-03 10:10:00,3.8,3.82,3.8,3.82,2486000.0,3.8,3.82,3.8,3.82,2486000.0
2009-04-03 10:15:00,3.82,3.83,3.81,3.82,1720000.0,3.82,3.83,3.81,3.82,1720000.0
2009-04-03 10:20:00,3.81,3.83,3.81,3.83,856000.0,3.81,3.83,3.81,3.83,856000.0
2009-04-03 10:25:00,3.82,3.83,3.82,3.83,1236000.0,3.82,3.83,3.82,3.83,1236000.0
2009-04-03 10:30:00,3.83,3.84,3.81,3.81,1028000.0,3.83,3.84,3.81,3.81,1028000.0
2009-04-03 10:35:00,3.81,3.81,3.8,3.81,780000.0,3.81,3.81,3.8,3.81,780000.0
2009-04-03 10:40:00,3.81,3.82,3.8,3.8,1000000.0,3.81,3.82,3.8,3.8,1000000.0
2009-04-03 10:45:00,3.8,3.81,3.8,3.8,1314000.0,3.8,3.81,3.8,3.8,1314000.0
2009-04-03 10:50:00,3.8,3.82,3.8,3.81,1762000.0,3.8,3.82,3.8,3.81,1762000.0
2009-04-03 10:55:00,3.81,3.81,3.8,3.81,1938000.0,3.81,3.81,3.8,3.81,1938000.0
2009-04-03 11:00:00,3.81,3.82,3.81,3.82,1852000.0,3.81,3.82,3.81,3.82,1852000.0
2009-04-03 11:05:00,3.82,3.82,3.81,3.82,988000.0,3.82,3.82,3.81,3.82,988000.0
2009-04-03 11:10:00,3.82,3.83,3.82,3.82,934000.0,3.82,3.83,3.82,3.82,934000.0
2009-04-03 11:15:00,3.82,3.83,3.82,3.83,1052000.0,3.82,3.83,3.82,3.83,1052000.0
2009-04-03 11:20:00,3.83,3.83,3.81,3.81,956000.0,3.83,3.83,3.81,3.81,956000.0
2009-04-03 11:25:00,3.81,3.83,3.81,3.83,814000.0,3.81,3.83,3.81,3.83,814000.0
2009-04-03 11:30:00,3.82,3.83,3.82,3.82,502000.0,3.82,3.83,3.82,3.82,502000.0
2009-04-03 11:35:00,3.82,3.83,3.82,3.82,858000.0,3.82,3.83,3.82,3.82,858000.0
2009-04-03 11:40:00,3.82,3.83,3.82,3.82,608000.0,3.82,3.83,3.82,3.82,608000.0
2009-04-03 11:45:00,3.82,3.83,3.82,3.83,406000.0,3.82,3.83,3.82,3.83,406000.0
2009-04-03 11:50:00,3.83,3.84,3.83,3.84,1180000.0,3.83,3.84,3.83,3.84,1180000.0
2009-04-03 11:55:00,3.84,3.85,3.84,3.85,1346000.0,3.84,3.85,3.84,3.85,1346000.0
2009-04-03 12:00:00,3.85,3.85,3.84,3.85,1750000.0,3.85,3.85,3.84,3.85,1750000.0
2009-04-03 12:05:00,3.85,3.85,3.84,3.84,1056000.0,3.85,3.85,3.84,3.84,1056000.0
2009-04-03 12:10:00,3.84,3.85,3.84,3.85,808000.0,3.84,3.85,3.84,3.85,808000.0
2009-04-03 12:15:00,3.85,3.86,3.85,3.86,1268000.0,3.85,3.86,3.85,3.86,1268000.0
2009-04-03 12:20:00,3.85,3.86,3.85,3.86,1068000.0,3.85,3.86,3.85,3.86,1068000.0
2009-04-03 12:25:00,3.86,3.88,3.86,3.88,1930000.0,3.86,3.88,3.86,3.88,1930000.0
2009-04-03 12:30:00,3.88,3.88,3.87,3.88,1928000.0,3.88,3.88,3.87,3.88,1928000.0
2009-04-03 12:35:00,3.88,3.89,3.87,3.87,2558000.0,3.88,3.89,3.87,3.87,2558000.0
2009-04-03 12:40:00,3.87,3.89,3.87,3.89,884000.0,3.87,3.89,3.87,3.89,884000.0
2009-04-03 12:45:00,3.89,3.89,3.86,3.86,1286000.0,3.89,3.89,3.86,3.86,1286000.0
2009-04-03 12:50:00,3.86,3.87,3.85,3.86,982000.0,3.86,3.87,3.85,3.86,982000.0
2009-04-03 12:55:00,3.86,3.87,3.85,3.87,686000.0,3.86,3.87,3.85,3.87,686000.0
2009-04-03 13:00:00,3.87,3.87,3.87,3.87,454000.0,3.87,3.87,3.87,3.87,454000.0
2009-04-03 13:05:00,3.87,3.87,3.85,3.86,852000.0,3.87,3.87,3.85,3.86,852000.0
2009-04-03 13:10:00,3.86,3.86,3.85,3.86,500000.0,3.86,3.86,3.85,3.86,500000.0
2009-04-03 13:15:00,3.86,3.87,3.86,3.87,638000.0,3.86,3.87,3.86,3.87,638000.0
2009-04-03 13:20:00,3.87,3.87,3.86,3.86,406000.0,3.87,3.87,3.86,3.86,406000.0
2009-04-03 13:25:00,3.86,3.88,3.86,3.87,824000.0,3.86,3.88,3.86,3.87,824000.0
2009-04-03 13:30:00,3.88,3.88,3.87,3.87,460000.0,3.88,3.88,3.87,3.87,460000.0
2009-04-03 13:35:00,3.87,3.88,3.86,3.86,510000.0,3.87,3.88,3.86,3.86,510000.0
2009-04-03 13:40:00,3.86,3.87,3.86,3.87,912000.0,3.86,3.87,3.86,3.87,912000.0
2009-04-03 13:45:00,3.87,3.87,3.86,3.87,1340000.0,3.87,3.87,3.86,3.87,1340000.0
2009-04-03 13:50:00,3.87,3.89,3.87,3.89,1230000.0,3.87,3.89,3.87,3.89,1230000.0
2009-04-03 13:55:00,3.89,3.89,3.88,3.88,794000.0,3.89,3.89,3.88,3.88,794000.0
2009-04-03 14:00:00,3.88,3.89,3.87,3.88,868000.0,3.88,3.89,3.87,3.88,868000.0
2009-04-03 14:05:00,3.87,3.88,3.86,3.86,1028000.0,3.87,3.88,3.86,3.86,1028000.0
2009-04-03 14:10:00,3.86,3.88,3.86,3.88,686000.0,3.86,3.88,3.86,3.88,686000.0
2009-04-03 14:15:00,3.88,3.88,3.87,3.88,718000.0,3.88,3.88,3.87,3.88,718000.0
2009-04-03 14:20:00,3.88,3.88,3.87,3.88,886000.0,3.88,3.88,3.87,3.88,886000.0
2009-04-03 14:25:00,3.88,3.89,3.88,3.89,1404000.0,3.88,3.89,3.88,3.89,1404000.0
2009-04-03 14:30:00,3.89,3.9,3.88,3.89,1222000.0,3.89,3.9,3.88,3.89,1222000.0
2009-04-03 14:35:00,3.89,3.89,3.88,3.89,1018000.0,3.89,3.89,3.88,3.89,1018000.0
2009-04-03 14:40:00,3.89,3.89,3.88,3.88,822000.0,3.89,3.89,3.88,3.88,822000.0
2009-04-03 14:45:00,3.88,3.89,3.87,3.87,878000.0,3.88,3.89,3.87,3.87,878000.0
2009-04-03 14:50:00,3.87,3.88,3.87,3.88,740000.0,3.87,3.88,3.87,3.88,740000.0
2009-04-03 14:55:00,3.88,3.89,3.88,3.89,1016000.0,3.88,3.89,3.88,3.89,1016000.0
2009-04-03 15:00:00,3.89,3.89,3.88,3.88,862000.0,3.89,3.89,3.88,3.88,862000.0
2009-04-03 15:05:00,3.88,3.88,3.87,3.87,2158000.0,3.88,3.88,3.87,3.87,2158000.0
2009-04-03 15:10:00,3.87,3.88,3.87,3.87,2078000.0,3.87,3.88,3.87,3.87,2078000.0
2009-04-03 15:15:00,3.87,3.88,3.87,3.88,1816000.0,3.87,3.88,3.87,3.88,1816000.0
2009-04-03 15:20:00,3.88,3.88,3.87,3.88,1202000.0,3.88,3.88,3.87,3.88,1202000.0
2009-04-03 15:25:00,3.88,3.89,3.87,3.87,1268000.0,3.88,3.89,3.87,3.87,1268000.0
2009-04-03 15:30:00,3.88,3.89,3.88,3.88,1946000.0,3.88,3.89,3.88,3.88,1946000.0
2009-04-03 15:35:00,3.88,3.88,3.87,3.88,1762000.0,3.88,3.88,3.87,3.88,1762000.0
2009-04-03 15:40:00,3.88,3.89,3.88,3.89,2178000.0,3.88,3.89,3.88,3.89,2178000.0
2009-04-03 15:45:00,3.89,3.9,3.88,3.89,2634000.0,3.89,3.9,3.88,3.89,2634000.0
2009-04-03 15:50:00,3.89,3.89,3.88,3.89,2436000.0,3.89,3.89,3.88,3.89,2436000.0
2009-04-03 15:55:00,3.89,3.92,3.89,3.91,5072000.0,3.89,3.92,3.89,3.91,5072000.0
2009-04-06 09:30:00,3.86,3.87,3.85,3.87,3508000.0,3.86,3.87,3.85,3.87,3508000.0
2009-04-06 09:35:00,3.87,3.88,3.85,3.85,2488000.0,3.87,3.88,3.85,3.85,2488000.0
2009-04-06 09:40:00,3.85,3.86,3.83,3.84,2826000.0,3.85,3.86,3.83,3.84,2826000.0
2009-04-06 09:45:00,3.84,3.85,3.83,3.83,1764000.0,3.84,3.85,3.83,3.83,1764000.0
2009-04-06 09:50:00,3.83,3.84,3.83,3.84,2284000.0,3.83,3.84,3.83,3.84,2284000.0
2009-04-06 09:55:00,3.84,3.86,3.84,3.85,1474000.0,3.84,3.86,3.84,3.85,1474000.0
2009-04-06 10:00:00,3.85,3.87,3.85,3.86,1672000.0,3.85,3.87,3.85,3.86,1672000.0
2009-04-06 10:05:00,3.87,3.87,3.85,3.85,1954000.0,3.87,3.87,3.85,3.85,1954000.0
2009-04-06 10:10:00,3.85,3.85,3.82,3.82,2786000.0,3.85,3.85,3.82,3.82,2786000.0
2009-04-06 10:15:00,3.83,3.83,3.81,3.83,2552000.0,3.83,3.83,3.81,3.83,2552000.0
2009-04-06 10:20:00,3.82,3.83,3.82,3.83,1282000.0,3.82,3.83,3.82,3.83,1282000.0
2009-04-06 10:25:00,3.83,3.84,3.8,3.81,3280000.0,3.83,3.84,3.8,3.81,3280000.0
2009-04-06 10:30:00,3.81,3.82,3.8,3.82,1290000.0,3.81,3.82,3.8,3.82,1290000.0
2009-04-06 10:35:00,3.82,3.82,3.81,3.81,870000.0,3.82,3.82,3.81,3.81,870000.0
2009-04-06 10:40:00,3.81,3.82,3.81,3.81,1216000.0,3.81,3.82,3.81,3.81,1216000.0
2009-04-06 10:45:00,3.81,3.83,3.81,3.82,1218000.0,3.81,3.83,3.81,3.82,1218000.0
2009-04-06 10:50:00,3.82,3.82,3.81,3.82,1238000.0,3.82,3.82,3.81,3.82,1238000.0
2009-04-06 10:55:00,3.82,3.83,3.81,3.82,1344000.0,3.82,3.83,3.81,3.82,1344000.0
2009-04-06 11:00:00,3.82,3.82,3.81,3.82,1304000.0,3.82,3.82,3.81,3.82,1304000.0
2009-04-06 11:05:00,3.82,3.82,3.8,3.81,1554000.0,3.82,3.82,3.8,3.81,1554000.0
2009-04-06 11:10:00,3.81,3.81,3.8,3.81,1064000.0,3.81,3.81,3.8,3.81,1064000.0
2009-04-06 11:15:00,3.81,3.82,3.81,3.82,1264000.0,3.81,3.82,3.81,3.82,1264000.0
2009-04-06 11:20:00,3.81,3.82,3.81,3.81,1392000.0,3.81,3.82,3.81,3.81,1392000.0
2009-04-06 11:25:00,3.81,3.82,3.81,3.81,1052000.0,3.81,3.82,3.81,3.81,1052000.0
2009-04-06 11:30:00,3.81,3.82,3.81,3.82,1690000.0,3.81,3.82,3.81,3.82,1690000.0
2009-04-06 11:35:00,3.82,3.83,3.82,3.82,1782000.0,3.82,3.83,3.82,3.82,1782000.0
2009-04-06 11:40:00,3.82,3.82,3.81,3.81,808000.0,3.82,3.82,3.81,3.81,808000.0
2009-04-06 11:45:00,3.81,3.81,3.81,3.81,1024000.0,3.81,3.81,3.81,3.81,1024000.0
2009-04-06 11:50:00,3.81,3.81,3.8,3.81,1530000.0,3.81,3.81,3.8,3.81,1530000.0
2009-04-06 11:55:00,3.81,3.81,3.81,3.81,1068000.0,3.81,3.81,3.81,3.81,1068000.0
2009-04-06 12:00:00,3.81,3.82,3.81,3.81,1248000.0,3.81,3.82,3.81,3.81,1248000.0
2009-04-06 12:05:00,3.81,3.82,3.81,3.82,1376000.0,3.81,3.82,3.81,3.82,1376000.0
2009-04-06 12:10:00,3.82,3.83,3.82,3.83,1854000.0,3.82,3.83,3.82,3.83,1854000.0
2009-04-06 12:15:00,3.83,3.83,3.82,3.82,1278000.0,3.83,3.83,3.82,3.82,1278000.0
2009-04-06 12:20:00,3.83,3.83,3.82,3.82,342000.0,3.83,3.83,3.82,3.82,342000.0
2009-04-06 12:25:00,3.82,3.83,3.82,3.83,436000.0,3.82,3.83,3.82,3.83,436000.0
2009-04-06 12:30:00,3.83,3.83,3.82,3.82,284000.0,3.83,3.83,3.82,3.82,284000.0
2009-04-06 12:35:00,3.82,3.82,3.81,3.82,570000.0,3.82,3.82,3.81,3.82,570000.0
2009-04-06 12:40:00,3.82,3.83,3.82,3.82,394000.0,3.82,3.83,3.82,3.82,394000.0
2009-04-06 12:45:00,3.82,3.83,3.82,3.82,436000.0,3.82,3.83,3.82,3.82,436000.0
2009-04-06 12:50:00,3.82,3.83,3.82,3.83,610000.0,3.82,3.83,3.82,3.83,610000.0
2009-04-06 12:55:00,3.83,3.85,3.83,3.85,1400000.0,3.83,3.85,3.83,3.85,1400000.0
2009-04-06 13:00:00,3.85,3.86,3.84,3.84,1352000.0,3.85,3.86,3.84,3.84,1352000.0
2009-04-06 13:05:00,3.84,3.84,3.84,3.84,486000.0,3.84,3.84,3.84,3.84,486000.0
2009-04-06 13:10:00,3.84,3.85,3.84,3.85,1022000.0,3.84,3.85,3.84,3.85,1022000.0
2009-04-06 13:15:00,3.85,3.85,3.84,3.84,864000.0,3.85,3.85,3.84,3.84,864000.0
2009-04-06 13:20:00,3.84,3.85,3.84,3.85,1026000.0,3.84,3.85,3.84,3.85,1026000.0
2009-04-06 13:25:00,3.85,3.85,3.84,3.84,830000.0,3.85,3.85,3.84,3.84,830000.0
2009-04-06 13:30:00,3.84,3.84,3.83,3.83,952000.0,3.84,3.84,3.83,3.83,952000.0
2009-04-06 13:35:00,3.83,3.83,3.82,3.83,1134000.0,3.83,3.83,3.82,3.83,1134000.0
2009-04-06 13:40:00,3.83,3.84,3.83,3.84,386000.0,3.83,3.84,3.83,3.84,386000.0
2009-04-06 13:45:00,3.84,3.87,3.84,3.87,1000000.0,3.84,3.87,3.84,3.87,1000000.0
2009-04-06 13:50:00,3.86,3.87,3.86,3.86,1426000.0,3.86,3.87,3.86,3.86,1426000.0
2009-04-06 13:55:00,3.86,3.86,3.85,3.85,1096000.0,3.86,3.86,3.85,3.85,1096000.0
2009-04-06 14:00:00,3.85,3.86,3.85,3.85,660000.0,3.85,3.86,3.85,3.85,660000.0
2009-04-06 14:05:00,3.85,3.86,3.85,3.85,1204000.0,3.85,3.86,3.85,3.85,1204000.0
2009-04-06 14:10:00,3.85,3.86,3.84,3.85,720000.0,3.85,3.86,3.84,3.85,720000.0
2009-04-06 14:15:00,3.85,3.85,3.84,3.85,868000.0,3.85,3.85,3.84,3.85,868000.0
2009-04-06 14:20:00,3.85,3.86,3.85,3.86,770000.0,3.85,3.86,3.85,3.86,770000.0
2009-04-06 14:25:00,3.86,3.86,3.86,3.86,742000.0,3.86,3.86,3.86,3.86,742000.0
2009-04-06 14:30:00,3.86,3.87,3.85,3.85,1596000.0,3.86,3.87,3.85,3.85,1596000.0
2009-04-06 14:35:00,3.85,3.86,3.84,3.85,1458000.0,3.85,3.86,3.84,3.85,1458000.0
2009-04-06 14:40:00,3.85,3.85,3.84,3.85,860000.0,3.85,3.85,3.84,3.85,860000.0
2009-04-06 14:45:00,3.85,3.86,3.85,3.85,1194000.0,3.85,3.86,3.85,3.85,1194000.0
2009-04-06 14:50:00,3.85,3.88,3.85,3.88,1624000.0,3.85,3.88,3.85,3.88,1624000.0
2009-04-06 14:55:00,3.88,3.88,3.87,3.88,2378000.0,3.88,3.88,3.87,3.88,2378000.0
2009-04-06 15:00:00,3.88,3.88,3.86,3.86,1634000.0,3.88,3.88,3.86,3.86,1634000.0
2009-04-06 15:05:00,3.86,3.87,3.86,3.87,1456000.0,3.86,3.87,3.86,3.87,1456000.0
2009-04-06 15:10:00,3.87,3.87,3.86,3.86,850000.0,3.87,3.87,3.86,3.86,850000.0
2009-04-06 15:15:00,3.86,3.88,3.86,3.88,1798000.0,3.86,3.88,3.86,3.88,1798000.0
2009-04-06 15:20:00,3.88,3.89,3.87,3.88,2328000.0,3.88,3.89,3.87,3.88,2328000.0
2009-04-06 15:25:00,3.88,3.89,3.87,3.87,1712000.0,3.88,3.89,3.87,3.87,1712000.0
2009-04-06 15:30:00,3.87,3.89,3.87,3.88,1376000.0,3.87,3.89,3.87,3.88,1376000.0
2009-04-06 15:35:00,3.88,3.88,3.87,3.87,1400000.0,3.88,3.88,3.87,3.87,1400000.0
2009-04-06 15:40:00,3.87,3.89,3.87,3.88,1718000.0,3.87,3.89,3.87,3.88,1718000.0
2009-04-06 15:45:00,3.88,3.89,3.88,3.89,1560000.0,3.88,3.89,3.88,3.89,1560000.0
2009-04-06 15:50:00,3.89,3.91,3.89,3.91,3660000.0,3.89,3.91,3.89,3.91,3660000.0
2009-04-06 15:55:00,3.91,3.92,3.9,3.9,3878000.0,3.91,3.92,3.9,3.9,3878000.0
2009-04-07 09:30:00,3.84,3.85,3.81,3.82,3132000.0,3.84,3.85,3.81,3.82,3132000.0
2009-04-07 09:35:00,3.82,3.83,3.82,3.83,1650000.0,3.82,3.83,3.82,3.83,1650000.0
2009-04-07 09:40:00,3.83,3.83,3.82,3.82,1454000.0,3.83,3.83,3.82,3.82,1454000.0
2009-04-07 09:45:00,3.82,3.82,3.81,3.81,2076000.0,3.82,3.82,3.81,3.81,2076000.0
2009-04-07 09:50:00,3.81,3.82,3.81,3.81,1454000.0,3.81,3.82,3.81,3.81,1454000.0
2009-04-07 09:55:00,3.81,3.82,3.81,3.81,2180000.0,3.81,3.82,3.81,3.81,2180000.0
2009-04-07 10:00:00,3.81,3.82,3.8,3.8,1752000.0,3.81,3.82,3.8,3.8,1752000.0
2009-04-07 10:05:00,3.8,3.8,3.78,3.79,2172000.0,3.8,3.8,3.78,3.79,2172000.0
2009-04-07 10:10:00,3.79,3.8,3.79,3.79,1072000.0,3.79,3.8,3.79,3.79,1072000.0
2009-04-07 10:15:00,3.79,3.8,3.78,3.78,1802000.0,3.79,3.8,3.78,3.78,1802000.0
2009-04-07 10:20:00,3.78,3.8,3.78,3.8,1714000.0,3.78,3.8,3.78,3.8,1714000.0
2009-04-07 10:25:00,3.8,3.82,3.8,3.82,1692000.0,3.8,3.82,3.8,3.82,1692000.0
2009-04-07 10:30:00,3.82,3.84,3.82,3.82,2182000.0,3.82,3.84,3.82,3.82,2182000.0
2009-04-07 10:35:00,3.82,3.84,3.82,3.84,1954000.0,3.82,3.84,3.82,3.84,1954000.0
2009-04-07 10:40:00,3.84,3.85,3.83,3.84,1334000.0,3.84,3.85,3.83,3.84,1334000.0
2009-04-07 10:45:00,3.84,3.85,3.84,3.85,1846000.0,3.84,3.85,3.84,3.85,1846000.0
2009-04-07 10:50:00,3.85,3.85,3.83,3.85,990000.0,3.85,3.85,3.83,3.85,990000.0
2009-04-07 10:55:00,3.85,3.85,3.83,3.83,1382000.0,3.85,3.85,3.83,3.83,1382000.0
2009-04-07 11:00:00,3.83,3.84,3.82,3.83,1230000.0,3.83,3.84,3.82,3.83,1230000.0
2009-04-07 11:05:00,3.83,3.83,3.81,3.82,1310000.0,3.83,3.83,3.81,3.82,1310000.0
2009-04-07 11:10:00,3.82,3.82,3.81,3.82,556000.0,3.82,3.82,3.81,3.82,556000.0
2009-04-07 11:15:00,3.82,3.82,3.81,3.81,696000.0,3.82,3.82,3.81,3.81,696000.0
2009-04-07 11:20:00,3.81,3.82,3.81,3.82,1284000.0,3.81,3.82,3.81,3.82,1284000.0
2009-04-07 11:25:00,3.81,3.82,3.8,3.8,1448000.0,3.81,3.82,3.8,3.8,1448000.0
2009-04-07 11:30:00,3.8,3.82,3.8,3.81,1176000.0,3.8,3.82,3.8,3.81,1176000.0
2009-04-07 11:35:00,3.81,3.81,3.79,3.79,866000.0,3.81,3.81,3.79,3.79,866000.0
2009-04-07 11:40:00,3.79,3.8,3.79,3.79,1094000.0,3.79,3.8,3.79,3.79,1094000.0
2009-04-07 11:45:00,3.79,3.8,3.79,3.79,804000.0,3.79,3.8,3.79,3.79,804000.0
2009-04-07 11:50:00,3.79,3.8,3.78,3.8,592000.0,3.79,3.8,3.78,3.8,592000.0
2009-04-07 11:55:00,3.8,3.8,3.79,3.79,668000.0,3.8,3.8,3.79,3.79,668000.0
2009-04-07 12:00:00,3.79,3.8,3.79,3.8,1110000.0,3.79,3.8,3.79,3.8,1110000.0
2009-04-07 12:05:00,3.8,3.8,3.79,3.8,660000.0,3.8,3.8,3.79,3.8,660000.0
2009-04-07 12:10:00,3.8,3.82,3.8,3.81,1400000.0,3.8,3.82,3.8,3.81,1400000.0
2009-04-07 12:15:00,3.82,3.82,3.8,3.8,686000.0,3.82,3.82,3.8,3.8,686000.0
2009-04-07 12:20:00,3.81,3.81,3.79,3.8,686000.0,3.81,3.81,3.79,3.8,686000.0
2009-04-07 12:25:00,3.8,3.8,3.79,3.79,922000.0,3.8,3.8,3.79,3.79,922000.0
2009-04-07 12:30:00,3.79,3.8,3.79,3.79,650000.0,3.79,3.8,3.79,3.79,650000.0
2009-04-07 12:35:00,3.79,3.8,3.79,3.79,1062000.0,3.79,3.8,3.79,3.79,1062000.0
2009-04-07 12:40:00,3.79,3.81,3.79,3.81,654000.0,3.79,3.81,3.79,3.81,654000.0
2009-04-07 12:45:00,3.81,3.81,3.8,3.81,616000.0,3.81,3.81,3.8,3.81,616000.0
2009-04-07 12:50:00,3.81,3.82,3.8,3.81,942000.0,3.81,3.82,3.8,3.81,942000.0
2009-04-07 12:55:00,3.81,3.82,3.81,3.81,542000.0,3.81,3.82,3.81,3.81,542000.0
2009-04-07 13:00:00,3.81,3.82,3.8,3.8,1090000.0,3.81,3.82,3.8,3.8,1090000.0
2009-04-07 13:05:00,3.8,3.8,3.78,3.79,1488000.0,3.8,3.8,3.78,3.79,1488000.0
2009-04-07 13:10:00,3.79,3.79,3.78,3.78,2372000.0,3.79,3.79,3.78,3.78,2372000.0
2009-04-07 13:15:00,3.78,3.78,3.78,3.78,732000.0,3.78,3.78,3.78,3.78,732000.0
2009-04-07 13:20:00,3.78,3.78,3.76,3.77,2350000.0,3.78,3.78,3.76,3.77,2350000.0
2009-04-07 13:25:00,3.77,3.77,3.77,3.77,490000.0,3.77,3.77,3.77,3.77,490000.0
2009-04-07 13:30:00,3.77,3.77,3.75,3.75,2452000.0,3.77,3.77,3.75,3.75,2452000.0
2009-04-07 13:35:00,3.75,3.76,3.74,3.76,2772000.0,3.75,3.76,3.74,3.76,2772000.0
2009-04-07 13:40:00,3.76,3.77,3.76,3.76,812000.0,3.76,3.77,3.76,3.76,812000.0
2009-04-07 13:45:00,3.76,3.76,3.75,3.76,740000.0,3.76,3.76,3.75,3.76,740000.0
2009-04-07 13:50:00,3.75,3.77,3.74,3.77,1210000.0,3.75,3.77,3.74,3.77,1210000.0
2009-04-07 13:55:00,3.77,3.77,3.76,3.77,848000.0,3.77,3.77,3.76,3.77,848000.0
2009-04-07 14:00:00,3.77,3.77,3.76,3.76,1374000.0,3.77,3.77,3.76,3.76,1374000.0
2009-04-07 14:05:00,3.76,3.77,3.76,3.77,1342000.0,3.76,3.77,3.76,3.77,1342000.0
2009-04-07 14:10:00,3.77,3.78,3.77,3.78,834000.0,3.77,3.78,3.77,3.78,834000.0
2009-04-07 14:15:00,3.78,3.78,3.76,3.76,948000.0,3.78,3.78,3.76,3.76,948000.0
2009-04-07 14:20:00,3.76,3.77,3.76,3.76,544000.0,3.76,3.77,3.76,3.76,544000.0
2009-04-07 14:25:00,3.76,3.77,3.76,3.77,582000.0,3.76,3.77,3.76,3.77,582000.0
2009-04-07 14:30:00,3.77,3.77,3.76,3.77,702000.0,3.77,3.77,3.76,3.77,702000.0
2009-04-07 14:35:00,3.76,3.77,3.76,3.76,618000.0,3.76,3.77,3.76,3.76,618000.0
2009-04-07 14:40:00,3.76,3.77,3.76,3.76,1130000.0,3.76,3.77,3.76,3.76,1130000.0
2009-04-07 14:45:00,3.76,3.77,3.76,3.77,652000.0,3.76,3.77,3.76,3.77,652000.0
2009-04-07 14:50:00,3.77,3.78,3.77,3.77,720000.0,3.77,3.78,3.77,3.77,720000.0
2009-04-07 14:55:00,3.77,3.78,3.77,3.78,1358000.0,3.77,3.78,3.77,3.78,1358000.0
2009-04-07 15:00:00,3.78,3.78,3.76,3.76,1344000.0,3.78,3.78,3.76,3.76,1344000.0
2009-04-07 15:05:00,3.76,3.78,3.76,3.78,1362000.0,3.76,3.78,3.76,3.78,1362000.0
2009-04-07 15:10:00,3.78,3.8,3.78,3.79,3124000.0,3.78,3.8,3.78,3.79,3124000.0
2009-04-07 15:15:00,3.79,3.8,3.78,3.79,1274000.0,3.79,3.8,3.78,3.79,1274000.0
2009-04-07 15:20:00,3.79,3.8,3.78,3.79,1802000.0,3.79,3.8,3.78,3.79,1802000.0
2009-04-07 15:25:00,3.79,3.8,3.77,3.77,1864000.0,3.79,3.8,3.77,3.77,1864000.0
2009-04-07 15:30:00,3.77,3.79,3.77,3.79,1166000.0,3.77,3.79,3.77,3.79,1166000.0
2009-04-07 15:35:00,3.79,3.79,3.77,3.78,1332000.0,3.79,3.79,3.77,3.78,1332000.0
2009-04-07 15:40:00,3.78,3.8,3.77,3.79,1798000.0,3.78,3.8,3.77,3.79,1798000.0
2009-04-07 15:45:00,3.79,3.8,3.78,3.78,1826000.0,3.79,3.8,3.78,3.78,1826000.0
2009-04-07 15:50:00,3.78,3.8,3.78,3.78,2984000.0,3.78,3.8,3.78,3.78,2984000.0
2009-04-07 15:55:00,3.78,3.8,3.76,3.77,5554000.0,3.78,3.8,3.76,3.77,5554000.0
2009-04-08 09:30:00,3.8,3.82,3.8,3.82,3134000.0,3.8,3.82,3.8,3.82,3134000.0
2009-04-08 09:35:00,3.82,3.82,3.79,3.79,1666000.0,3.82,3.82,3.79,3.79,1666000.0
2009-04-08 09:40:00,3.79,3.8,3.79,3.8,1396000.0,3.79,3.8,3.79,3.8,1396000.0
2009-04-08 09:45:00,3.8,3.81,3.79,3.79,1376000.0,3.8,3.81,3.79,3.79,1376000.0
2009-04-08 09:50:00,3.79,3.8,3.79,3.79,600000.0,3.79,3.8,3.79,3.79,600000.0
2009-04-08 09:55:00,3.79,3.8,3.78,3.79,1220000.0,3.79,3.8,3.78,3.79,1220000.0
2009-04-08 10:00:00,3.79,3.8,3.78,3.79,1440000.0,3.79,3.8,3.78,3.79,1440000.0
2009-04-08 10:05:00,3.79,3.8,3.79,3.8,882000.0,3.79,3.8,3.79,3.8,882000.0
2009-04-08 10:10:00,3.79,3.82,3.79,3.81,1628000.0,3.79,3.82,3.79,3.81,1628000.0
2009-04-08 10:15:00,3.81,3.81,3.79,3.79,1812000.0,3.81,3.81,3.79,3.79,1812000.0
2009-04-08 10:20:00,3.79,3.79,3.78,3.79,2010000.0,3.79,3.79,3.78,3.79,2010000.0
2009-04-08 10:25:00,3.79,3.79,3.77,3.78,1360000.0,3.79,3.79,3.77,3.78,1360000.0
2009-04-08 10:30:00,3.78,3.78,3.77,3.77,1744000.0,3.78,3.78,3.77,3.77,1744000.0
2009-04-08 10:35:00,3.77,3.78,3.75,3.75,1930000.0,3.77,3.78,3.75,3.75,1930000.0
2009-04-08 10:40:00,3.75,3.76,3.75,3.76,1550000.0,3.75,3.76,3.75,3.76,1550000.0
2009-04-08 10:45:00,3.76,3.76,3.73,3.73,2154000.0,3.76,3.76,3.73,3.73,2154000.0
2009-04-08 10:50:00,3.73,3.74,3.73,3.74,1552000.0,3.73,3.74,3.73,3.74,1552000.0
2009-04-08 10:55:00,3.74,3.75,3.74,3.75,1410000.0,3.74,3.75,3.74,3.75,1410000.0
2009-04-08 11:00:00,3.75,3.76,3.75,3.75,1574000.0,3.75,3.76,3.75,3.75,1574000.0
2009-04-08 11:05:00,3.75,3.75,3.74,3.74,908000.0,3.75,3.75,3.74,3.74,908000.0
2009-04-08 11:10:00,3.74,3.74,3.74,3.74,570000.0,3.74,3.74,3.74,3.74,570000.0
2009-04-08 11:15:00,3.74,3.75,3.74,3.75,1400000.0,3.74,3.75,3.74,3.75,1400000.0
2009-04-08 11:20:00,3.75,3.77,3.75,3.77,1378000.0,3.75,3.77,3.75,3.77,1378000.0
2009-04-08 11:25:00,3.77,3.78,3.77,3.77,1610000.0,3.77,3.78,3.77,3.77,1610000.0
2009-04-08 11:30:00,3.77,3.78,3.77,3.78,1080000.0,3.77,3.78,3.77,3.78,1080000.0
2009-04-08 11:35:00,3.78,3.8,3.78,3.8,1234000.0,3.78,3.8,3.78,3.8,1234000.0
2009-04-08 11:40:00,3.8,3.8,3.78,3.78,1086000.0,3.8,3.8,3.78,3.78,1086000.0
2009-04-08 11:45:00,3.78,3.8,3.78,3.8,1210000.0,3.78,3.8,3.78,3.8,1210000.0
2009-04-08 11:50:00,3.8,3.8,3.78,3.79,1618000.0,3.8,3.8,3.78,3.79,1618000.0
2009-04-08 11:55:00,3.79,3.8,3.79,3.8,692000.0,3.79,3.8,3.79,3.8,692000.0
2009-04-08 12:00:00,3.8,3.8,3.79,3.8,1030000.0,3.8,3.8,3.79,3.8,1030000.0
2009-04-08 12:05:00,3.8,3.8,3.8,3.8,416000.0,3.8,3.8,3.8,3.8,416000.0
2009-04-08 12:10:00,3.8,3.81,3.8,3.81,782000.0,3.8,3.81,3.8,3.81,782000.0
2009-04-08 12:15:00,3.81,3.82,3.8,3.82,916000.0,3.81,3.82,3.8,3.82,916000.0
2009-04-08 12:20:00,3.82,3.84,3.82,3.84,2100000.0,3.82,3.84,3.82,3.84,2100000.0
2009-04-08 12:25:00,3.84,3.84,3.83,3.83,1332000.0,3.84,3.84,3.83,3.83,1332000.0
2009-04-08 12:30:00,3.83,3.83,3.82,3.83,1420000.0,3.83,3.83,3.82,3.83,1420000.0
2009-04-08 12:35:00,3.82,3.83,3.82,3.82,722000.0,3.82,3.83,3.82,3.82,722000.0
2009-04-08 12:40:00,3.82,3.84,3.82,3.83,1194000.0,3.82,3.84,3.82,3.83,1194000.0
2009-04-08 12:45:00,3.83,3.84,3.83,3.83,810000.0,3.83,3.84,3.83,3.83,810000.0
2009-04-08 12:50:00,3.83,3.84,3.83,3.84,806000.0,3.83,3.84,3.83,3.84,806000.0
2009-04-08 12:55:00,3.84,3.85,3.83,3.83,904000.0,3.84,3.85,3.83,3.83,904000.0
2009-04-08 13:00:00,3.83,3.84,3.82,3.82,1268000.0,3.83,3.84,3.82,3.82,1268000.0
2009-04-08 13:05:00,3.82,3.83,3.82,3.83,638000.0,3.82,3.83,3.82,3.83,638000.0
2009-04-08 13:10:00,3.83,3.83,3.82,3.83,514000.0,3.83,3.83,3.82,3.83,514000.0
2009-04-08 13:15:00,3.83,3.83,3.83,3.83,622000.0,3.83,3.83,3.83,3.83,622000.0
2009-04-08 13:20:00,3.83,3.84,3.83,3.84,1282000.0,3.83,3.84,3.83,3.84,1282000.0
2009-04-08 13:25:00,3.84,3.84,3.84,3.84,1014000.0,3.84,3.84,3.84,3.84,1014000.0
2009-04-08 13:30:00,3.84,3.85,3.84,3.84,738000.0,3.84,3.85,3.84,3.84,738000.0
2009-04-08 13:35:00,3.85,3.85,3.83,3.83,1240000.0,3.85,3.85,3.83,3.83,1240000.0
2009-04-08 13:40:00,3.83,3.84,3.83,3.83,1160000.0,3.83,3.84,3.83,3.83,1160000.0
2009-04-08 13:45:00,3.83,3.83,3.82,3.82,1234000.0,3.83,3.83,3.82,3.82,1234000.0
2009-04-08 13:50:00,3.82,3.82,3.82,3.82,1130000.0,3.82,3.82,3.82,3.82,1130000.0
2009-04-08 13:55:00,3.82,3.83,3.82,3.82,792000.0,3.82,3.83,3.82,3.82,792000.0
2009-04-08 14:00:00,3.82,3.83,3.81,3.81,1296000.0,3.82,3.83,3.81,3.81,1296000.0
2009-04-08 14:05:00,3.82,3.82,3.81,3.81,1632000.0,3.82,3.82,3.81,3.81,1632000.0
2009-04-08 14:10:00,3.81,3.81,3.8,3.81,1830000.0,3.81,3.81,3.8,3.81,1830000.0
2009-04-08 14:15:00,3.81,3.81,3.8,3.81,1030000.0,3.81,3.81,3.8,3.81,1030000.0
2009-04-08 14:20:00,3.81,3.81,3.8,3.8,1086000.0,3.81,3.81,3.8,3.8,1086000.0
2009-04-08 14:25:00,3.8,3.82,3.8,3.82,1088000.0,3.8,3.82,3.8,3.82,1088000.0
2009-04-08 14:30:00,3.82,3.83,3.82,3.82,1224000.0,3.82,3.83,3.82,3.82,1224000.0
2009-04-08 14:35:00,3.82,3.83,3.81,3.82,1264000.0,3.82,3.83,3.81,3.82,1264000.0
2009-04-08 14:40:00,3.82,3.84,3.82,3.83,1294000.0,3.82,3.84,3.82,3.83,1294000.0
2009-04-08 14:45:00,3.83,3.83,3.82,3.83,948000.0,3.83,3.83,3.82,3.83,948000.0
2009-04-08 14:50:00,3.83,3.83,3.81,3.82,1190000.0,3.83,3.83,3.81,3.82,1190000.0
2009-04-08 14:55:00,3.82,3.82,3.81,3.82,1388000.0,3.82,3.82,3.81,3.82,1388000.0
2009-04-08 15:00:00,3.82,3.82,3.81,3.81,2012000.0,3.82,3.82,3.81,3.81,2012000.0
2009-04-08 15:05:00,3.81,3.81,3.8,3.81,1522000.0,3.81,3.81,3.8,3.81,1522000.0
2009-04-08 15:10:00,3.81,3.82,3.8,3.82,1414000.0,3.81,3.82,3.8,3.82,1414000.0
2009-04-08 15:15:00,3.82,3.83,3.82,3.83,1502000.0,3.82,3.83,3.82,3.83,1502000.0
2009-04-08 15:20:00,3.83,3.83,3.82,3.83,1432000.0,3.83,3.83,3.82,3.83,1432000.0
2009-04-08 15:25:00,3.83,3.84,3.82,3.82,1538000.0,3.83,3.84,3.82,3.82,1538000.0
2009-04-08 15:30:00,3.83,3.84,3.82,3.83,1514000.0,3.83,3.84,3.82,3.83,1514000.0
2009-04-08 15:35:00,3.83,3.84,3.83,3.84,1318000.0,3.83,3.84,3.83,3.84,1318000.0
2009-04-08 15:40:00,3.84,3.84,3.83,3.84,1838000.0,3.84,3.84,3.83,3.84,1838000.0
2009-04-08 15:45:00,3.84,3.84,3.83,3.84,2896000.0,3.84,3.84,3.83,3.84,2896000.0
2009-04-08 15:50:00,3.84,3.85,3.83,3.84,3990000.0,3.84,3.85,3.83,3.84,3990000.0
2009-04-08 15:55:00,3.84,3.86,3.84,3.85,3772000.0,3.84,3.86,3.84,3.85,3772000.0
2009-04-09 09:30:00,3.88,3.89,3.86,3.89,4912000.0,3.88,3.89,3.86,3.89,4912000.0
2009-04-09 09:35:00,3.89,3.89,3.87,3.88,2096000.0,3.89,3.89,3.87,3.88,2096000.0
2009-04-09 09:40:00,3.88,3.9,3.88,3.9,2670000.0,3.88,3.9,3.88,3.9,2670000.0
2009-04-09 09:45:00,3.9,3.91,3.9,3.9,2532000.0,3.9,3.91,3.9,3.9,2532000.0
2009-04-09 09:50:00,3.9,3.91,3.89,3.89,3816000.0,3.9,3.91,3.89,3.89,3816000.0
2009-04-09 09:55:00,3.89,3.93,3.89,3.93,2910000.0,3.89,3.93,3.89,3.93,2910000.0
2009-04-09 10:00:00,3.93,3.95,3.93,3.94,4320000.0,3.93,3.95,3.93,3.94,4320000.0
2009-04-09 10:05:00,3.94,3.94,3.92,3.93,3580000.0,3.94,3.94,3.92,3.93,3580000.0
2009-04-09 10:10:00,3.92,3.94,3.92,3.94,1644000.0,3.92,3.94,3.92,3.94,1644000.0
2009-04-09 10:15:00,3.94,3.94,3.92,3.93,1920000.0,3.94,3.94,3.92,3.93,1920000.0
2009-04-09 10:20:00,3.93,3.95,3.93,3.94,2644000.0,3.93,3.95,3.93,3.94,2644000.0
2009-04-09 10:25:00,3.94,3.96,3.94,3.95,2910000.0,3.94,3.96,3.94,3.95,2910000.0
2009-04-09 10:30:00,3.95,3.95,3.94,3.94,1298000.0,3.95,3.95,3.94,3.94,1298000.0
2009-04-09 10:35:00,3.94,3.95,3.94,3.95,1038000.0,3.94,3.95,3.94,3.95,1038000.0
2009-04-09 10:40:00,3.95,3.95,3.93,3.93,2146000.0,3.95,3.95,3.93,3.93,2146000.0
2009-04-09 10:45:00,3.93,3.94,3.93,3.94,956000.0,3.93,3.94,3.93,3.94,956000.0
2009-04-09 10:50:00,3.94,3.94,3.94,3.94,870000.0,3.94,3.94,3.94,3.94,870000.0
2009-04-09 10:55:00,3.94,3.94,3.93,3.93,1350000.0,3.94,3.94,3.93,3.93,1350000.0
2009-04-09 11:00:00,3.93,3.94,3.93,3.94,1390000.0,3.93,3.94,3.93,3.94,1390000.0
2009-04-09 11:05:00,3.94,3.94,3.93,3.94,550000.0,3.94,3.94,3.93,3.94,550000.0
2009-04-09 11:10:00,3.94,3.95,3.94,3.94,848000.0,3.94,3.95,3.94,3.94,848000.0
2009-04-09 11:15:00,3.95,3.95,3.94,3.95,952000.0,3.95,3.95,3.94,3.95,952000.0
2009-04-09 11:20:00,3.95,3.95,3.94,3.94,1014000.0,3.95,3.95,3.94,3.94,1014000.0
2009-04-09 11:25:00,3.94,3.94,3.94,3.94,1202000.0,3.94,3.94,3.94,3.94,1202000.0
2009-04-09 11:30:00,3.94,3.95,3.94,3.94,946000.0,3.94,3.95,3.94,3.94,946000.0
2009-04-09 11:35:00,3.94,3.94,3.93,3.94,718000.0,3.94,3.94,3.93,3.94,718000.0
2009-04-09 11:40:00,3.94,3.94,3.93,3.94,2664000.0,3.94,3.94,3.93,3.94,2664000.0
2009-04-09 11:45:00,3.93,3.94,3.93,3.94,948000.0,3.93,3.94,3.93,3.94,948000.0
2009-04-09 11:50:00,3.94,3.94,3.93,3.93,366000.0,3.94,3.94,3.93,3.93,366000.0
2009-04-09 11:55:00,3.93,3.94,3.93,3.94,1052000.0,3.93,3.94,3.93,3.94,1052000.0
2009-04-09 12:00:00,3.94,3.94,3.93,3.93,464000.0,3.94,3.94,3.93,3.93,464000.0
2009-04-09 12:05:00,3.93,3.94,3.92,3.93,1552000.0,3.93,3.94,3.92,3.93,1552000.0
2009-04-09 12:10:00,3.93,3.94,3.93,3.93,664000.0,3.93,3.94,3.93,3.93,664000.0
2009-04-09 12:15:00,3.93,3.93,3.93,3.93,744000.0,3.93,3.93,3.93,3.93,744000.0
2009-04-09 12:20:00,3.93,3.93,3.93,3.93,448000.0,3.93,3.93,3.93,3.93,448000.0
2009-04-09 12:25:00,3.93,3.94,3.93,3.93,632000.0,3.93,3.94,3.93,3.93,632000.0
2009-04-09 12:30:00,3.94,3.94,3.93,3.93,966000.0,3.94,3.94,3.93,3.93,966000.0
2009-04-09 12:35:00,3.93,3.93,3.93,3.93,472000.0,3.93,3.93,3.93,3.93,472000.0
2009-04-09 12:40:00,3.93,3.94,3.93,3.94,302000.0,3.93,3.94,3.93,3.94,302000.0
2009-04-09 12:45:00,3.94,3.94,3.93,3.93,656000.0,3.94,3.94,3.93,3.93,656000.0
2009-04-09 12:50:00,3.93,3.94,3.93,3.93,504000.0,3.93,3.94,3.93,3.93,504000.0
2009-04-09 12:55:00,3.93,3.93,3.93,3.93,742000.0,3.93,3.93,3.93,3.93,742000.0
2009-04-09 13:00:00,3.93,3.93,3.93,3.93,862000.0,3.93,3.93,3.93,3.93,862000.0
2009-04-09 13:05:00,3.93,3.93,3.92,3.93,690000.0,3.93,3.93,3.92,3.93,690000.0
2009-04-09 13:10:00,3.93,3.93,3.92,3.92,1098000.0,3.93,3.93,3.92,3.92,1098000.0
2009-04-09 13:15:00,3.92,3.93,3.92,3.93,1542000.0,3.92,3.93,3.92,3.93,1542000.0
2009-04-09 13:20:00,3.93,3.93,3.92,3.93,834000.0,3.93,3.93,3.92,3.93,834000.0
2009-04-09 13:25:00,3.93,3.93,3.92,3.93,662000.0,3.93,3.93,3.92,3.93,662000.0
2009-04-09 13:30:00,3.93,3.93,3.93,3.93,566000.0,3.93,3.93,3.93,3.93,566000.0
2009-04-09 13:35:00,3.93,3.94,3.93,3.94,762000.0,3.93,3.94,3.93,3.94,762000.0
2009-04-09 13:40:00,3.94,3.94,3.93,3.94,1822000.0,3.94,3.94,3.93,3.94,1822000.0
2009-04-09 13:45:00,3.94,3.95,3.93,3.95,2270000.0,3.94,3.95,3.93,3.95,2270000.0
2009-04-09 13:50:00,3.94,3.95,3.94,3.95,1324000.0,3.94,3.95,3.94,3.95,1324000.0
2009-04-09 13:55:00,3.95,3.95,3.94,3.95,1204000.0,3.95,3.95,3.94,3.95,1204000.0
2009-04-09 14:00:00,3.95,3.95,3.94,3.94,1064000.0,3.95,3.95,3.94,3.94,1064000.0
2009-04-09 14:05:00,3.94,3.95,3.94,3.94,850000.0,3.94,3.95,3.94,3.94,850000.0
2009-04-09 14:10:00,3.94,3.95,3.94,3.94,1098000.0,3.94,3.95,3.94,3.94,1098000.0
2009-04-09 14:15:00,3.94,3.94,3.93,3.94,982000.0,3.94,3.94,3.93,3.94,982000.0
2009-04-09 14:20:00,3.94,3.95,3.94,3.95,514000.0,3.94,3.95,3.94,3.95,514000.0
2009-04-09 14:25:00,3.95,3.95,3.95,3.95,1120000.0,3.95,3.95,3.95,3.95,1120000.0
2009-04-09 14:30:00,3.95,3.95,3.95,3.95,1480000.0,3.95,3.95,3.95,3.95,1480000.0
2009-04-09 14:35:00,3.95,3.97,3.95,3.96,2964000.0,3.95,3.97,3.95,3.96,2964000.0
2009-04-09 14:40:00,3.96,3.97,3.96,3.96,2030000.0,3.96,3.97,3.96,3.96,2030000.0
2009-04-09 14:45:00,3.96,3.97,3.95,3.95,2504000.0,3.96,3.97,3.95,3.95,2504000.0
2009-04-09 14:50:00,3.95,3.96,3.95,3.95,1360000.0,3.95,3.96,3.95,3.95,1360000.0
2009-04-09 14:55:00,3.96,3.97,3.95,3.96,824000.0,3.96,3.97,3.95,3.96,824000.0
2009-04-09 15:00:00,3.97,3.97,3.96,3.97,1422000.0,3.97,3.97,3.96,3.97,1422000.0
2009-04-09 15:05:00,3.97,3.97,3.97,3.97,1346000.0,3.97,3.97,3.97,3.97,1346000.0
2009-04-09 15:10:00,3.97,3.97,3.96,3.96,1606000.0,3.97,3.97,3.96,3.96,1606000.0
2009-04-09 15:15:00,3.96,3.98,3.96,3.97,1364000.0,3.96,3.98,3.96,3.97,1364000.0
2009-04-09 15:20:00,3.97,3.98,3.97,3.97,1822000.0,3.97,3.98,3.97,3.97,1822000.0
2009-04-09 15:25:00,3.97,3.98,3.97,3.97,2194000.0,3.97,3.98,3.97,3.97,2194000.0
2009-04-09 15:30:00,3.97,3.98,3.97,3.98,3590000.0,3.97,3.98,3.97,3.98,3590000.0
2009-04-09 15:35:00,3.98,3.99,3.98,3.99,4506000.0,3.98,3.99,3.98,3.99,4506000.0
2009-04-09 15:40:00,3.99,4.0,3.99,3.99,4910000.0,3.99,4.0,3.99,3.99,4910000.0
2009-04-09 15:45:00,3.99,4.0,3.99,4.0,3284000.0,3.99,4.0,3.99,4.0,3284000.0
2009-04-09 15:50:00,4.0,4.0,3.99,3.99,4494000.0,4.0,4.0,3.99,3.99,4494000.0
2009-04-09 15:55:00,3.99,4.0,3.99,3.99,5930000.0,3.99,4.0,3.99,3.99,5930000.0
2009-04-13 09:30:00,3.99,3.99,3.97,3.98,2328000.0,3.99,3.99,3.97,3.98,2328000.0
2009-04-13 09:35:00,3.98,4.0,3.98,3.99,2606000.0,3.98,4.0,3.98,3.99,2606000.0
2009-04-13 09:40:00,3.99,3.99,3.96,3.97,2112000.0,3.99,3.99,3.96,3.97,2112000.0
2009-04-13 09:45:00,3.97,3.98,3.96,3.97,2624000.0,3.97,3.98,3.96,3.97,2624000.0
2009-04-13 09:50:00,3.97,3.98,3.96,3.97,1404000.0,3.97,3.98,3.96,3.97,1404000.0
2009-04-13 09:55:00,3.97,3.98,3.96,3.97,1614000.0,3.97,3.98,3.96,3.97,1614000.0
2009-04-13 10:00:00,3.97,3.99,3.97,3.98,1394000.0,3.97,3.99,3.97,3.98,1394000.0
2009-04-13 10:05:00,3.98,3.99,3.98,3.98,1108000.0,3.98,3.99,3.98,3.98,1108000.0
2009-04-13 10:10:00,3.98,3.99,3.98,3.98,1386000.0,3.98,3.99,3.98,3.98,1386000.0
2009-04-13 10:15:00,3.98,3.98,3.97,3.97,942000.0,3.98,3.98,3.97,3.97,942000.0
2009-04-13 10:20:00,3.97,3.98,3.96,3.97,1082000.0,3.97,3.98,3.96,3.97,1082000.0
2009-04-13 10:25:00,3.97,3.97,3.95,3.95,2190000.0,3.97,3.97,3.95,3.95,2190000.0
2009-04-13 10:30:00,3.95,3.96,3.94,3.94,2218000.0,3.95,3.96,3.94,3.94,2218000.0
2009-04-13 10:35:00,3.94,3.94,3.93,3.93,1996000.0,3.94,3.94,3.93,3.93,1996000.0
2009-04-13 10:40:00,3.93,3.94,3.92,3.93,1850000.0,3.93,3.94,3.92,3.93,1850000.0
2009-04-13 10:45:00,3.93,3.94,3.92,3.93,2550000.0,3.93,3.94,3.92,3.93,2550000.0
2009-04-13 10:50:00,3.93,3.94,3.92,3.92,1496000.0,3.93,3.94,3.92,3.92,1496000.0
2009-04-13 10:55:00,3.92,3.94,3.92,3.93,1414000.0,3.92,3.94,3.92,3.93,1414000.0
2009-04-13 11:00:00,3.93,3.93,3.91,3.91,1946000.0,3.93,3.93,3.91,3.91,1946000.0
2009-04-13 11:05:00,3.92,3.92,3.91,3.92,1396000.0,3.92,3.92,3.91,3.92,1396000.0
2009-04-13 11:10:00,3.92,3.93,3.92,3.92,1252000.0,3.92,3.93,3.92,3.92,1252000.0
2009-04-13 11:15:00,3.92,3.93,3.92,3.93,1476000.0,3.92,3.93,3.92,3.93,1476000.0
2009-04-13 11:20:00,3.93,3.94,3.92,3.93,888000.0,3.93,3.94,3.92,3.93,888000.0
2009-04-13 11:25:00,3.93,3.94,3.93,3.93,1176000.0,3.93,3.94,3.93,3.93,1176000.0
2009-04-13 11:30:00,3.93,3.93,3.92,3.92,1274000.0,3.93,3.93,3.92,3.92,1274000.0
2009-04-13 11:35:00,3.92,3.92,3.9,3.9,1318000.0,3.92,3.92,3.9,3.9,1318000.0
2009-04-13 11:40:00,3.9,3.99,3.89,3.9,1462000.0,3.9,3.99,3.89,3.9,1462000.0
2009-04-13 11:45:00,3.9,3.91,3.9,3.9,1172000.0,3.9,3.91,3.9,3.9,1172000.0
2009-04-13 11:50:00,3.9,3.91,3.89,3.9,812000.0,3.9,3.91,3.89,3.9,812000.0
2009-04-13 11:55:00,3.9,3.91,3.9,3.91,950000.0,3.9,3.91,3.9,3.91,950000.0
2009-04-13 12:00:00,3.91,3.94,3.91,3.92,2950000.0,3.91,3.94,3.91,3.92,2950000.0
2009-04-13 12:05:00,3.92,3.94,3.92,3.92,1762000.0,3.92,3.94,3.92,3.92,1762000.0
2009-04-13 12:10:00,3.92,3.92,3.91,3.92,454000.0,3.92,3.92,3.91,3.92,454000.0
2009-04-13 12:15:00,3.92,3.93,3.92,3.92,658000.0,3.92,3.93,3.92,3.92,658000.0
2009-04-13 12:20:00,3.92,3.92,3.91,3.92,650000.0,3.92,3.92,3.91,3.92,650000.0
2009-04-13 12:25:00,3.92,3.92,3.91,3.91,556000.0,3.92,3.92,3.91,3.91,556000.0
2009-04-13 12:30:00,3.92,3.93,3.91,3.92,858000.0,3.92,3.93,3.91,3.92,858000.0
2009-04-13 12:35:00,3.92,3.92,3.92,3.92,690000.0,3.92,3.92,3.92,3.92,690000.0
2009-04-13 12:40:00,3.92,3.92,3.91,3.92,678000.0,3.92,3.92,3.91,3.92,678000.0
2009-04-13 12:45:00,3.92,3.93,3.91,3.93,644000.0,3.92,3.93,3.91,3.93,644000.0
2009-04-13 12:50:00,3.93,3.93,3.92,3.93,942000.0,3.93,3.93,3.92,3.93,942000.0
2009-04-13 12:55:00,3.93,3.93,3.92,3.92,608000.0,3.93,3.93,3.92,3.92,608000.0
2009-04-13 13:00:00,3.92,3.92,3.91,3.91,758000.0,3.92,3.92,3.91,3.91,758000.0
2009-04-13 13:05:00,3.91,3.92,3.9,3.9,1362000.0,3.91,3.92,3.9,3.9,1362000.0
2009-04-13 13:10:00,3.9,3.91,3.9,3.91,1138000.0,3.9,3.91,3.9,3.91,1138000.0
2009-04-13 13:15:00,3.91,3.92,3.9,3.92,684000.0,3.91,3.92,3.9,3.92,684000.0
2009-04-13 13:20:00,3.92,3.93,3.92,3.93,1778000.0,3.92,3.93,3.92,3.93,1778000.0
2009-04-13 13:25:00,3.93,3.94,3.93,3.94,858000.0,3.93,3.94,3.93,3.94,858000.0
2009-04-13 13:30:00,3.94,3.94,3.93,3.94,1226000.0,3.94,3.94,3.93,3.94,1226000.0
2009-04-13 13:35:00,3.94,3.94,3.93,3.93,1330000.0,3.94,3.94,3.93,3.93,1330000.0
2009-04-13 13:40:00,3.93,3.93,3.92,3.92,940000.0,3.93,3.93,3.92,3.92,940000.0
2009-04-13 13:45:00,3.93,3.93,3.92,3.92,824000.0,3.93,3.93,3.92,3.92,824000.0
2009-04-13 13:50:00,3.92,3.92,3.91,3.92,694000.0,3.92,3.92,3.91,3.92,694000.0
2009-04-13 13:55:00,3.92,3.92,3.92,3.92,422000.0,3.92,3.92,3.92,3.92,422000.0
2009-04-13 14:00:00,3.92,3.93,3.91,3.91,1278000.0,3.92,3.93,3.91,3.91,1278000.0
2009-04-13 14:05:00,3.91,3.92,3.91,3.91,872000.0,3.91,3.92,3.91,3.91,872000.0
2009-04-13 14:10:00,3.91,3.92,3.91,3.92,1028000.0,3.91,3.92,3.91,3.92,1028000.0
2009-04-13 14:15:00,3.92,3.93,3.91,3.92,1476000.0,3.92,3.93,3.91,3.92,1476000.0
2009-04-13 14:20:00,3.92,3.93,3.92,3.93,768000.0,3.92,3.93,3.92,3.93,768000.0
2009-04-13 14:25:00,3.93,3.93,3.92,3.92,1180000.0,3.93,3.93,3.92,3.92,1180000.0
2009-04-13 14:30:00,3.92,3.93,3.92,3.93,1142000.0,3.92,3.93,3.92,3.93,1142000.0
2009-04-13 14:35:00,3.93,3.93,3.92,3.92,786000.0,3.93,3.93,3.92,3.92,786000.0
2009-04-13 14:40:00,3.92,3.93,3.92,3.92,1590000.0,3.92,3.93,3.92,3.92,1590000.0
2009-04-13 14:45:00,3.92,3.92,3.91,3.92,1442000.0,3.92,3.92,3.91,3.92,1442000.0
2009-04-13 14:50:00,3.92,3.92,3.92,3.92,8926000.0,3.92,3.92,3.92,3.92,8926000.0
2009-04-13 14:55:00,3.92,3.93,3.92,3.92,1468000.0,3.92,3.93,3.92,3.92,1468000.0
2009-04-13 15:00:00,3.92,3.95,3.92,3.95,2006000.0,3.92,3.95,3.92,3.95,2006000.0
2009-04-13 15:05:00,3.95,3.95,3.94,3.95,1350000.0,3.95,3.95,3.94,3.95,1350000.0
2009-04-13 15:10:00,3.95,3.97,3.95,3.96,1680000.0,3.95,3.97,3.95,3.96,1680000.0
2009-04-13 15:15:00,3.96,3.98,3.96,3.98,2290000.0,3.96,3.98,3.96,3.98,2290000.0
2009-04-13 15:20:00,3.98,3.98,3.98,3.98,2810000.0,3.98,3.98,3.98,3.98,2810000.0
2009-04-13 15:25:00,3.98,3.98,3.96,3.97,2030000.0,3.98,3.98,3.96,3.97,2030000.0
2009-04-13 15:30:00,3.97,3.98,3.96,3.97,1670000.0,3.97,3.98,3.96,3.97,1670000.0
2009-04-13 15:35:00,3.97,3.97,3.96,3.96,2010000.0,3.97,3.97,3.96,3.96,2010000.0
2009-04-13 15:40:00,3.96,3.98,3.95,3.97,2370000.0,3.96,3.98,3.95,3.97,2370000.0
2009-04-13 15:45:00,3.97,3.97,3.96,3.96,1374000.0,3.97,3.97,3.96,3.96,1374000.0
2009-04-13 15:50:00,3.96,3.97,3.96,3.97,3444000.0,3.96,3.97,3.96,3.97,3444000.0
2009-04-13 15:55:00,3.97,3.97,3.95,3.95,2664000.0,3.97,3.97,3.95,3.95,2664000.0
2009-04-14 09:30:00,3.9,3.93,3.89,3.91,2696000.0,3.9,3.93,3.89,3.91,2696000.0
2009-04-14 09:35:00,3.92,3.94,3.91,3.94,2326000.0,3.92,3.94,3.91,3.94,2326000.0
2009-04-14 09:40:00,3.94,3.94,3.92,3.92,1570000.0,3.94,3.94,3.92,3.92,1570000.0
2009-04-14 09:45:00,3.92,3.94,3.92,3.94,1520000.0,3.92,3.94,3.92,3.94,1520000.0
2009-04-14 09:50:00,3.94,3.94,3.93,3.94,1348000.0,3.94,3.94,3.93,3.94,1348000.0
2009-04-14 09:55:00,3.94,3.95,3.93,3.94,1334000.0,3.94,3.95,3.93,3.94,1334000.0
2009-04-14 10:00:00,3.94,3.95,3.93,3.94,1114000.0,3.94,3.95,3.93,3.94,1114000.0
2009-04-14 10:05:00,3.94,3.94,3.92,3.92,2246000.0,3.94,3.94,3.92,3.92,2246000.0
2009-04-14 10:10:00,3.92,3.93,3.92,3.92,1370000.0,3.92,3.93,3.92,3.92,1370000.0
2009-04-14 10:15:00,3.92,3.92,3.91,3.92,1550000.0,3.92,3.92,3.91,3.92,1550000.0
2009-04-14 10:20:00,3.92,3.92,3.91,3.92,1300000.0,3.92,3.92,3.91,3.92,1300000.0
2009-04-14 10:25:00,3.92,3.93,3.91,3.93,1522000.0,3.92,3.93,3.91,3.93,1522000.0
2009-04-14 10:30:00,3.93,3.96,3.93,3.94,3066000.0,3.93,3.96,3.93,3.94,3066000.0
2009-04-14 10:35:00,3.94,3.96,3.94,3.96,2104000.0,3.94,3.96,3.94,3.96,2104000.0
2009-04-14 10:40:00,3.96,3.97,3.95,3.96,2526000.0,3.96,3.97,3.95,3.96,2526000.0
2009-04-14 10:45:00,3.96,3.96,3.95,3.95,624000.0,3.96,3.96,3.95,3.95,624000.0
2009-04-14 10:50:00,3.95,3.95,3.94,3.95,714000.0,3.95,3.95,3.94,3.95,714000.0
2009-04-14 10:55:00,3.95,3.95,3.94,3.94,830000.0,3.95,3.95,3.94,3.94,830000.0
2009-04-14 11:00:00,3.94,3.95,3.94,3.94,932000.0,3.94,3.95,3.94,3.94,932000.0
2009-04-14 11:05:00,3.94,3.94,3.93,3.94,1862000.0,3.94,3.94,3.93,3.94,1862000.0
2009-04-14 11:10:00,3.94,3.95,3.94,3.95,1404000.0,3.94,3.95,3.94,3.95,1404000.0
2009-04-14 11:15:00,3.95,3.95,3.94,3.94,1692000.0,3.95,3.95,3.94,3.94,1692000.0
2009-04-14 11:20:00,3.94,3.94,3.93,3.94,1588000.0,3.94,3.94,3.93,3.94,1588000.0
2009-04-14 11:25:00,3.94,3.94,3.93,3.93,608000.0,3.94,3.94,3.93,3.93,608000.0
2009-04-14 11:30:00,3.93,3.94,3.93,3.94,1302000.0,3.93,3.94,3.93,3.94,1302000.0
2009-04-14 11:35:00,3.94,3.94,3.93,3.93,542000.0,3.94,3.94,3.93,3.93,542000.0
2009-04-14 11:40:00,3.93,3.93,3.92,3.92,1006000.0,3.93,3.93,3.92,3.92,1006000.0
2009-04-14 11:45:00,3.92,3.94,3.92,3.93,706000.0,3.92,3.94,3.92,3.93,706000.0
2009-04-14 11:50:00,3.93,3.93,3.92,3.92,646000.0,3.93,3.93,3.92,3.92,646000.0
2009-04-14 11:55:00,3.92,3.92,3.91,3.92,1276000.0,3.92,3.92,3.91,3.92,1276000.0
2009-04-14 12:00:00,3.92,3.92,3.92,3.92,648000.0,3.92,3.92,3.92,3.92,648000.0
2009-04-14 12:05:00,3.92,3.92,3.92,3.92,488000.0,3.92,3.92,3.92,3.92,488000.0
2009-04-14 12:10:00,3.92,3.92,3.91,3.91,682000.0,3.92,3.92,3.91,3.91,682000.0
2009-04-14 12:15:00,3.91,3.92,3.91,3.91,1148000.0,3.91,3.92,3.91,3.91,1148000.0
2009-04-14 12:20:00,3.92,3.92,3.91,3.91,904000.0,3.92,3.92,3.91,3.91,904000.0
2009-04-14 12:25:00,3.91,3.91,3.9,3.91,984000.0,3.91,3.91,3.9,3.91,984000.0
2009-04-14 12:30:00,3.91,3.91,3.91,3.91,602000.0,3.91,3.91,3.91,3.91,602000.0
2009-04-14 12:35:00,3.91,3.92,3.9,3.9,1296000.0,3.91,3.92,3.9,3.9,1296000.0
2009-04-14 12:40:00,3.9,3.91,3.9,3.9,2058000.0,3.9,3.91,3.9,3.9,2058000.0
2009-04-14 12:45:00,3.9,3.9,3.89,3.89,1756000.0,3.9,3.9,3.89,3.89,1756000.0
2009-04-14 12:50:00,3.89,3.9,3.89,3.9,1362000.0,3.89,3.9,3.89,3.9,1362000.0
2009-04-14 12:55:00,3.9,3.9,3.89,3.89,1416000.0,3.9,3.9,3.89,3.89,1416000.0
2009-04-14 13:00:00,3.89,3.9,3.89,3.89,1586000.0,3.89,3.9,3.89,3.89,1586000.0
2009-04-14 13:05:00,3.89,3.89,3.87,3.87,2332000.0,3.89,3.89,3.87,3.87,2332000.0
2009-04-14 13:10:00,3.87,3.88,3.86,3.88,2518000.0,3.87,3.88,3.86,3.88,2518000.0
2009-04-14 13:15:00,3.87,3.88,3.86,3.87,1604000.0,3.87,3.88,3.86,3.87,1604000.0
2009-04-14 13:20:00,3.87,3.88,3.87,3.88,1310000.0,3.87,3.88,3.87,3.88,1310000.0
2009-04-14 13:25:00,3.88,3.89,3.87,3.88,1068000.0,3.88,3.89,3.87,3.88,1068000.0
2009-04-14 13:30:00,3.88,3.9,3.88,3.89,1120000.0,3.88,3.9,3.88,3.89,1120000.0
2009-04-14 13:35:00,3.89,3.89,3.87,3.87,1374000.0,3.89,3.89,3.87,3.87,1374000.0
2009-04-14 13:40:00,3.87,3.88,3.87,3.88,1132000.0,3.87,3.88,3.87,3.88,1132000.0
2009-04-14 13:45:00,3.88,3.88,3.86,3.87,916000.0,3.88,3.88,3.86,3.87,916000.0
2009-04-14 13:50:00,3.87,3.89,3.87,3.88,664000.0,3.87,3.89,3.87,3.88,664000.0
2009-04-14 13:55:00,3.88,3.88,3.87,3.88,1412000.0,3.88,3.88,3.87,3.88,1412000.0
2009-04-14 14:00:00,3.87,3.88,3.87,3.87,740000.0,3.87,3.88,3.87,3.87,740000.0
2009-04-14 14:05:00,3.87,3.87,3.86,3.87,1170000.0,3.87,3.87,3.86,3.87,1170000.0
2009-04-14 14:10:00,3.87,3.87,3.86,3.87,1070000.0,3.87,3.87,3.86,3.87,1070000.0
2009-04-14 14:15:00,3.87,3.87,3.86,3.87,988000.0,3.87,3.87,3.86,3.87,988000.0
2009-04-14 14:20:00,3.87,3.88,3.87,3.88,1048000.0,3.87,3.88,3.87,3.88,1048000.0
2009-04-14 14:25:00,3.88,3.88,3.87,3.87,988000.0,3.88,3.88,3.87,3.87,988000.0
2009-04-14 14:30:00,3.88,3.88,3.86,3.87,864000.0,3.88,3.88,3.86,3.87,864000.0
2009-04-14 14:35:00,3.87,3.87,3.86,3.87,1266000.0,3.87,3.87,3.86,3.87,1266000.0
2009-04-14 14:40:00,3.87,3.87,3.87,3.87,1104000.0,3.87,3.87,3.87,3.87,1104000.0
2009-04-14 14:45:00,3.87,3.88,3.87,3.87,1020000.0,3.87,3.88,3.87,3.87,1020000.0
2009-04-14 14:50:00,3.87,3.88,3.86,3.86,1516000.0,3.87,3.88,3.86,3.86,1516000.0
2009-04-14 14:55:00,3.86,3.88,3.86,3.88,1562000.0,3.86,3.88,3.86,3.88,1562000.0
2009-04-14 15:00:00,3.88,3.89,3.87,3.88,1762000.0,3.88,3.89,3.87,3.88,1762000.0
2009-04-14 15:05:00,3.88,3.88,3.87,3.87,1334000.0,3.88,3.88,3.87,3.87,1334000.0
2009-04-14 15:10:00,3.87,3.88,3.86,3.86,1970000.0,3.87,3.88,3.86,3.86,1970000.0
2009-04-14 15:15:00,3.86,3.88,3.86,3.88,1376000.0,3.86,3.88,3.86,3.88,1376000.0
2009-04-14 15:20:00,3.88,3.88,3.87,3.87,1332000.0,3.88,3.88,3.87,3.87,1332000.0
2009-04-14 15:25:00,3.87,3.87,3.86,3.86,2084000.0,3.87,3.87,3.86,3.86,2084000.0
2009-04-14 15:30:00,3.86,3.87,3.86,3.86,1518000.0,3.86,3.87,3.86,3.86,1518000.0
2009-04-14 15:35:00,3.86,3.88,3.86,3.87,2406000.0,3.86,3.88,3.86,3.87,2406000.0
2009-04-14 15:40:00,3.87,3.88,3.86,3.86,4050000.0,3.87,3.88,3.86,3.86,4050000.0
2009-04-14 15:45:00,3.86,3.87,3.86,3.86,2300000.0,3.86,3.87,3.86,3.86,2300000.0
2009-04-14 15:50:00,3.86,3.87,3.86,3.86,3800000.0,3.86,3.87,3.86,3.86,3800000.0
2009-04-14 15:55:00,3.86,3.86,3.85,3.86,5844000.0,3.86,3.86,3.85,3.86,5844000.0
2009-04-15 09:30:00,3.78,3.79,3.74,3.76,7526000.0,3.78,3.79,3.74,3.76,7526000.0
2009-04-15 09:35:00,3.76,3.77,3.74,3.75,5336000.0,3.76,3.77,3.74,3.75,5336000.0
2009-04-15 09:40:00,3.75,3.75,3.71,3.75,6914000.0,3.75,3.75,3.71,3.75,6914000.0
2009-04-15 09:45:00,3.75,3.75,3.72,3.73,3062000.0,3.75,3.75,3.72,3.73,3062000.0
2009-04-15 09:50:00,3.73,3.74,3.73,3.73,2986000.0,3.73,3.74,3.73,3.73,2986000.0
2009-04-15 09:55:00,3.73,3.75,3.72,3.75,4696000.0,3.73,3.75,3.72,3.75,4696000.0
2009-04-15 10:00:00,3.75,3.76,3.74,3.75,3480000.0,3.75,3.76,3.74,3.75,3480000.0
2009-04-15 10:05:00,3.75,3.78,3.75,3.77,3372000.0,3.75,3.78,3.75,3.77,3372000.0
2009-04-15 10:10:00,3.77,3.77,3.76,3.76,3284000.0,3.77,3.77,3.76,3.76,3284000.0
2009-04-15 10:15:00,3.76,3.76,3.73,3.74,3696000.0,3.76,3.76,3.73,3.74,3696000.0
2009-04-15 10:20:00,3.74,3.76,3.74,3.75,2854000.0,3.74,3.76,3.74,3.75,2854000.0
2009-04-15 10:25:00,3.75,3.75,3.74,3.74,1182000.0,3.75,3.75,3.74,3.74,1182000.0
2009-04-15 10:30:00,3.74,3.76,3.73,3.76,2366000.0,3.74,3.76,3.73,3.76,2366000.0
2009-04-15 10:35:00,3.76,3.76,3.74,3.75,1162000.0,3.76,3.76,3.74,3.75,1162000.0
2009-04-15 10:40:00,3.75,3.75,3.74,3.75,1520000.0,3.75,3.75,3.74,3.75,1520000.0
2009-04-15 10:45:00,3.75,3.76,3.75,3.75,1796000.0,3.75,3.76,3.75,3.75,1796000.0
2009-04-15 10:50:00,3.75,3.75,3.72,3.73,1464000.0,3.75,3.75,3.72,3.73,1464000.0
2009-04-15 10:55:00,3.73,3.74,3.72,3.72,2052000.0,3.73,3.74,3.72,3.72,2052000.0
2009-04-15 11:00:00,3.72,3.73,3.72,3.72,1546000.0,3.72,3.73,3.72,3.72,1546000.0
2009-04-15 11:05:00,3.72,3.72,3.7,3.71,3044000.0,3.72,3.72,3.7,3.71,3044000.0
2009-04-15 11:10:00,3.71,3.72,3.71,3.72,1420000.0,3.71,3.72,3.71,3.72,1420000.0
2009-04-15 11:15:00,3.72,3.72,3.7,3.71,1350000.0,3.72,3.72,3.7,3.71,1350000.0
2009-04-15 11:20:00,3.71,3.72,3.71,3.71,1520000.0,3.71,3.72,3.71,3.71,1520000.0
2009-04-15 11:25:00,3.71,3.72,3.71,3.71,932000.0,3.71,3.72,3.71,3.71,932000.0
2009-04-15 11:30:00,3.71,3.73,3.71,3.72,1474000.0,3.71,3.73,3.71,3.72,1474000.0
2009-04-15 11:35:00,3.72,3.73,3.72,3.72,1684000.0,3.72,3.73,3.72,3.72,1684000.0
2009-04-15 11:40:00,3.72,3.73,3.71,3.72,880000.0,3.72,3.73,3.71,3.72,880000.0
2009-04-15 11:45:00,3.72,3.72,3.71,3.72,1276000.0,3.72,3.72,3.71,3.72,1276000.0
2009-04-15 11:50:00,3.72,3.72,3.71,3.71,900000.0,3.72,3.72,3.71,3.71,900000.0
2009-04-15 11:55:00,3.71,3.72,3.71,3.72,766000.0,3.71,3.72,3.71,3.72,766000.0
2009-04-15 12:00:00,3.72,3.73,3.72,3.72,646000.0,3.72,3.73,3.72,3.72,646000.0
2009-04-15 12:05:00,3.72,3.72,3.71,3.72,942000.0,3.72,3.72,3.71,3.72,942000.0
2009-04-15 12:10:00,3.72,3.72,3.71,3.71,624000.0,3.72,3.72,3.71,3.71,624000.0
2009-04-15 12:15:00,3.71,3.71,3.69,3.7,2472000.0,3.71,3.71,3.69,3.7,2472000.0
2009-04-15 12:20:00,3.7,3.71,3.7,3.7,1334000.0,3.7,3.71,3.7,3.7,1334000.0
2009-04-15 12:25:00,3.7,3.71,3.69,3.69,1932000.0,3.7,3.71,3.69,3.69,1932000.0
2009-04-15 12:30:00,3.69,3.7,3.69,3.7,946000.0,3.69,3.7,3.69,3.7,946000.0
2009-04-15 12:35:00,3.7,3.71,3.7,3.71,518000.0,3.7,3.71,3.7,3.71,518000.0
2009-04-15 12:40:00,3.71,3.71,3.71,3.71,472000.0,3.71,3.71,3.71,3.71,472000.0
2009-04-15 12:45:00,3.71,3.72,3.71,3.72,1712000.0,3.71,3.72,3.71,3.72,1712000.0
2009-04-15 12:50:00,3.72,3.72,3.71,3.72,1452000.0,3.72,3.72,3.71,3.72,1452000.0
2009-04-15 12:55:00,3.72,3.72,3.71,3.71,1204000.0,3.72,3.72,3.71,3.71,1204000.0
2009-04-15 13:00:00,3.71,3.71,3.69,3.71,3412000.0,3.71,3.71,3.69,3.71,3412000.0
2009-04-15 13:05:00,3.71,3.72,3.71,3.71,1162000.0,3.71,3.72,3.71,3.71,1162000.0
2009-04-15 13:10:00,3.71,3.72,3.71,3.71,1922000.0,3.71,3.72,3.71,3.71,1922000.0
2009-04-15 13:15:00,3.71,3.71,3.7,3.7,1474000.0,3.71,3.71,3.7,3.7,1474000.0
2009-04-15 13:20:00,3.7,3.71,3.7,3.7,1254000.0,3.7,3.71,3.7,3.7,1254000.0
2009-04-15 13:25:00,3.7,3.7,3.69,3.7,796000.0,3.7,3.7,3.69,3.7,796000.0
2009-04-15 13:30:00,3.7,3.7,3.7,3.7,1250000.0,3.7,3.7,3.7,3.7,1250000.0
2009-04-15 13:35:00,3.7,3.7,3.7,3.7,858000.0,3.7,3.7,3.7,3.7,858000.0
2009-04-15 13:40:00,3.7,3.7,3.69,3.7,2478000.0,3.7,3.7,3.69,3.7,2478000.0
2009-04-15 13:45:00,3.7,3.71,3.7,3.7,1094000.0,3.7,3.71,3.7,3.7,1094000.0
2009-04-15 13:50:00,3.7,3.7,3.7,3.7,730000.0,3.7,3.7,3.7,3.7,730000.0
2009-04-15 13:55:00,3.7,3.7,3.7,3.7,2030000.0,3.7,3.7,3.7,3.7,2030000.0
2009-04-15 14:00:00,3.7,3.7,3.7,3.7,2452000.0,3.7,3.7,3.7,3.7,2452000.0
2009-04-15 14:05:00,3.7,3.71,3.7,3.71,1708000.0,3.7,3.71,3.7,3.71,1708000.0
2009-04-15 14:10:00,3.7,3.71,3.7,3.71,2138000.0,3.7,3.71,3.7,3.71,2138000.0
2009-04-15 14:15:00,3.71,3.71,3.69,3.69,1490000.0,3.71,3.71,3.69,3.69,1490000.0
2009-04-15 14:20:00,3.69,3.7,3.69,3.69,1838000.0,3.69,3.7,3.69,3.69,1838000.0
2009-04-15 14:25:00,3.69,3.7,3.68,3.68,2142000.0,3.69,3.7,3.68,3.68,2142000.0
2009-04-15 14:30:00,3.68,3.69,3.68,3.69,1522000.0,3.68,3.69,3.68,3.69,1522000.0
2009-04-15 14:35:00,3.69,3.69,3.68,3.69,874000.0,3.69,3.69,3.68,3.69,874000.0
2009-04-15 14:40:00,3.69,3.69,3.68,3.68,1454000.0,3.69,3.69,3.68,3.68,1454000.0
2009-04-15 14:45:00,3.68,3.69,3.68,3.69,2110000.0,3.68,3.69,3.68,3.69,2110000.0
2009-04-15 14:50:00,3.69,3.69,3.69,3.69,3548000.0,3.69,3.69,3.69,3.69,3548000.0
2009-04-15 14:55:00,3.69,3.69,3.68,3.69,1890000.0,3.69,3.69,3.68,3.69,1890000.0
2009-04-15 15:00:00,3.69,3.7,3.69,3.69,3504000.0,3.69,3.7,3.69,3.69,3504000.0
2009-04-15 15:05:00,3.69,3.7,3.68,3.69,2062000.0,3.69,3.7,3.68,3.69,2062000.0
2009-04-15 15:10:00,3.69,3.7,3.68,3.7,2702000.0,3.69,3.7,3.68,3.7,2702000.0
2009-04-15 15:15:00,3.7,3.72,3.69,3.71,2770000.0,3.7,3.72,3.69,3.71,2770000.0
2009-04-15 15:20:00,3.71,3.71,3.7,3.71,2964000.0,3.71,3.71,3.7,3.71,2964000.0
2009-04-15 15:25:00,3.71,3.71,3.7,3.71,1486000.0,3.71,3.71,3.7,3.71,1486000.0
2009-04-15 15:30:00,3.71,3.71,3.7,3.71,2586000.0,3.71,3.71,3.7,3.71,2586000.0
2009-04-15 15:35:00,3.71,3.71,3.7,3.71,2124000.0,3.71,3.71,3.7,3.71,2124000.0
2009-04-15 15:40:00,3.71,3.73,3.71,3.73,5228000.0,3.71,3.73,3.71,3.73,5228000.0
2009-04-15 15:45:00,3.73,3.74,3.72,3.74,5578000.0,3.73,3.74,3.72,3.74,5578000.0
2009-04-15 15:50:00,3.74,3.75,3.73,3.74,5556000.0,3.74,3.75,3.73,3.74,5556000.0
2009-04-15 15:55:00,3.74,3.75,3.74,3.74,6834000.0,3.74,3.75,3.74,3.74,6834000.0
2009-04-16 09:30:00,3.76,3.78,3.76,3.77,3438000.0,3.76,3.78,3.76,3.77,3438000.0
2009-04-16 09:35:00,3.77,3.79,3.76,3.79,3784000.0,3.77,3.79,3.76,3.79,3784000.0
2009-04-16 09:40:00,3.79,3.79,3.77,3.77,3914000.0,3.79,3.79,3.77,3.77,3914000.0
2009-04-16 09:45:00,3.77,3.79,3.77,3.79,3294000.0,3.77,3.79,3.77,3.79,3294000.0
2009-04-16 09:50:00,3.79,3.8,3.78,3.8,3890000.0,3.79,3.8,3.78,3.8,3890000.0
2009-04-16 09:55:00,3.8,3.81,3.8,3.81,2796000.0,3.8,3.81,3.8,3.81,2796000.0
2009-04-16 10:00:00,3.81,3.81,3.79,3.79,2740000.0,3.81,3.81,3.79,3.79,2740000.0
2009-04-16 10:05:00,3.79,3.81,3.79,3.79,2536000.0,3.79,3.81,3.79,3.79,2536000.0
2009-04-16 10:10:00,3.79,3.8,3.79,3.79,1436000.0,3.79,3.8,3.79,3.79,1436000.0
2009-04-16 10:15:00,3.79,3.81,3.79,3.8,2146000.0,3.79,3.81,3.79,3.8,2146000.0
2009-04-16 10:20:00,3.81,3.81,3.79,3.8,2348000.0,3.81,3.81,3.79,3.8,2348000.0
2009-04-16 10:25:00,3.8,3.81,3.8,3.8,1042000.0,3.8,3.81,3.8,3.8,1042000.0
2009-04-16 10:30:00,3.8,3.81,3.8,3.8,2012000.0,3.8,3.81,3.8,3.8,2012000.0
2009-04-16 10:35:00,3.8,3.81,3.79,3.8,2568000.0,3.8,3.81,3.79,3.8,2568000.0
2009-04-16 10:40:00,3.8,3.8,3.78,3.78,2104000.0,3.8,3.8,3.78,3.78,2104000.0
2009-04-16 10:45:00,3.78,3.79,3.78,3.79,1664000.0,3.78,3.79,3.78,3.79,1664000.0
2009-04-16 10:50:00,3.79,3.79,3.78,3.78,1210000.0,3.79,3.79,3.78,3.78,1210000.0
2009-04-16 10:55:00,3.78,3.79,3.78,3.78,836000.0,3.78,3.79,3.78,3.78,836000.0
2009-04-16 11:00:00,3.78,3.79,3.78,3.79,936000.0,3.78,3.79,3.78,3.79,936000.0
2009-04-16 11:05:00,3.79,3.81,3.79,3.81,2164000.0,3.79,3.81,3.79,3.81,2164000.0
2009-04-16 11:10:00,3.81,3.82,3.8,3.82,1090000.0,3.81,3.82,3.8,3.82,1090000.0
2009-04-16 11:15:00,3.81,3.82,3.8,3.81,1790000.0,3.81,3.82,3.8,3.81,1790000.0
2009-04-16 11:20:00,3.81,3.82,3.8,3.8,2222000.0,3.81,3.82,3.8,3.8,2222000.0
2009-04-16 11:25:00,3.81,3.81,3.8,3.8,908000.0,3.81,3.81,3.8,3.8,908000.0
2009-04-16 11:30:00,3.8,3.81,3.79,3.8,1286000.0,3.8,3.81,3.79,3.8,1286000.0
2009-04-16 11:35:00,3.8,3.81,3.8,3.81,1694000.0,3.8,3.81,3.8,3.81,1694000.0
2009-04-16 11:40:00,3.81,3.82,3.8,3.82,1988000.0,3.81,3.82,3.8,3.82,1988000.0
2009-04-16 11:45:00,3.82,3.83,3.81,3.81,2390000.0,3.82,3.83,3.81,3.81,2390000.0
2009-04-16 11:50:00,3.81,3.82,3.81,3.82,1622000.0,3.81,3.82,3.81,3.82,1622000.0
2009-04-16 11:55:00,3.82,3.82,3.8,3.81,1570000.0,3.82,3.82,3.8,3.81,1570000.0
2009-04-16 12:00:00,3.81,3.81,3.8,3.81,888000.0,3.81,3.81,3.8,3.81,888000.0
2009-04-16 12:05:00,3.81,3.82,3.81,3.81,1040000.0,3.81,3.82,3.81,3.81,1040000.0
2009-04-16 12:10:00,3.82,3.82,3.82,3.82,1422000.0,3.82,3.82,3.82,3.82,1422000.0
2009-04-16 12:15:00,3.82,3.82,3.81,3.81,990000.0,3.82,3.82,3.81,3.81,990000.0
2009-04-16 12:20:00,3.81,3.82,3.81,3.81,2268000.0,3.81,3.82,3.81,3.81,2268000.0
2009-04-16 12:25:00,3.81,3.81,3.8,3.81,1536000.0,3.81,3.81,3.8,3.81,1536000.0
2009-04-16 12:30:00,3.81,3.81,3.81,3.81,268000.0,3.81,3.81,3.81,3.81,268000.0
2009-04-16 12:35:00,3.81,3.82,3.81,3.81,342000.0,3.81,3.82,3.81,3.81,342000.0
2009-04-16 12:40:00,3.81,3.81,3.81,3.81,350000.0,3.81,3.81,3.81,3.81,350000.0
2009-04-16 12:45:00,3.81,3.82,3.81,3.82,1568000.0,3.81,3.82,3.81,3.82,1568000.0
2009-04-16 12:50:00,3.82,3.82,3.82,3.82,1262000.0,3.82,3.82,3.82,3.82,1262000.0
2009-04-16 12:55:00,3.82,3.83,3.81,3.81,1776000.0,3.82,3.83,3.81,3.81,1776000.0
2009-04-16 13:00:00,3.81,3.82,3.81,3.81,936000.0,3.81,3.82,3.81,3.81,936000.0
2009-04-16 13:05:00,3.81,3.82,3.81,3.82,706000.0,3.81,3.82,3.81,3.82,706000.0
2009-04-16 13:10:00,3.82,3.82,3.81,3.82,1722000.0,3.82,3.82,3.81,3.82,1722000.0
2009-04-16 13:15:00,3.82,3.83,3.82,3.83,1608000.0,3.82,3.83,3.82,3.83,1608000.0
2009-04-16 13:20:00,3.82,3.83,3.82,3.83,1872000.0,3.82,3.83,3.82,3.83,1872000.0
2009-04-16 13:25:00,3.83,3.83,3.82,3.83,1338000.0,3.83,3.83,3.82,3.83,1338000.0
2009-04-16 13:30:00,3.83,3.83,3.81,3.82,1936000.0,3.83,3.83,3.81,3.82,1936000.0
2009-04-16 13:35:00,3.82,3.82,3.81,3.82,1484000.0,3.82,3.82,3.81,3.82,1484000.0
2009-04-16 13:40:00,3.82,3.82,3.81,3.82,1002000.0,3.82,3.82,3.81,3.82,1002000.0
2009-04-16 13:45:00,3.82,3.82,3.81,3.81,696000.0,3.82,3.82,3.81,3.81,696000.0
2009-04-16 13:50:00,3.81,3.83,3.81,3.82,1006000.0,3.81,3.83,3.81,3.82,1006000.0
2009-04-16 13:55:00,3.82,3.83,3.82,3.83,2126000.0,3.82,3.83,3.82,3.83,2126000.0
2009-04-16 14:00:00,3.83,3.83,3.83,3.83,626000.0,3.83,3.83,3.83,3.83,626000.0
2009-04-16 14:05:00,3.83,3.84,3.82,3.82,1142000.0,3.83,3.84,3.82,3.82,1142000.0
2009-04-16 14:10:00,3.83,3.84,3.82,3.84,866000.0,3.83,3.84,3.82,3.84,866000.0
2009-04-16 14:15:00,3.84,3.84,3.83,3.83,1140000.0,3.84,3.84,3.83,3.83,1140000.0
2009-04-16 14:20:00,3.83,3.84,3.83,3.83,1194000.0,3.83,3.84,3.83,3.83,1194000.0
2009-04-16 14:25:00,3.83,3.84,3.83,3.84,1072000.0,3.83,3.84,3.83,3.84,1072000.0
2009-04-16 14:30:00,3.84,3.84,3.84,3.84,912000.0,3.84,3.84,3.84,3.84,912000.0
2009-04-16 14:35:00,3.84,3.84,3.83,3.84,1128000.0,3.84,3.84,3.83,3.84,1128000.0
2009-04-16 14:40:00,3.84,3.84,3.83,3.84,960000.0,3.84,3.84,3.83,3.84,960000.0
2009-04-16 14:45:00,3.84,3.85,3.84,3.84,1010000.0,3.84,3.85,3.84,3.84,1010000.0
2009-04-16 14:50:00,3.84,3.86,3.84,3.86,3356000.0,3.84,3.86,3.84,3.86,3356000.0
2009-04-16 14:55:00,3.86,3.86,3.85,3.85,1358000.0,3.86,3.86,3.85,3.85,1358000.0
2009-04-16 15:00:00,3.85,3.85,3.84,3.85,2472000.0,3.85,3.85,3.84,3.85,2472000.0
2009-04-16 15:05:00,3.84,3.85,3.84,3.85,2126000.0,3.84,3.85,3.84,3.85,2126000.0
2009-04-16 15:10:00,3.85,3.86,3.84,3.86,2114000.0,3.85,3.86,3.84,3.86,2114000.0
2009-04-16 15:15:00,3.85,3.85,3.85,3.85,1300000.0,3.85,3.85,3.85,3.85,1300000.0
2009-04-16 15:20:00,3.85,3.86,3.85,3.85,1416000.0,3.85,3.86,3.85,3.85,1416000.0
2009-04-16 15:25:00,3.85,3.86,3.84,3.85,1838000.0,3.85,3.86,3.84,3.85,1838000.0
2009-04-16 15:30:00,3.85,3.86,3.84,3.85,1770000.0,3.85,3.86,3.84,3.85,1770000.0
2009-04-16 15:35:00,3.85,3.87,3.85,3.87,1874000.0,3.85,3.87,3.85,3.87,1874000.0
2009-04-16 15:40:00,3.87,3.87,3.85,3.85,2830000.0,3.87,3.87,3.85,3.85,2830000.0
2009-04-16 15:45:00,3.85,3.86,3.84,3.84,3656000.0,3.85,3.86,3.84,3.84,3656000.0
2009-04-16 15:50:00,3.84,3.86,3.84,3.86,4782000.0,3.84,3.86,3.84,3.86,4782000.0
2009-04-16 15:55:00,3.86,3.87,3.85,3.86,5526000.0,3.86,3.87,3.85,3.86,5526000.0
2009-04-17 09:30:00,3.84,3.85,3.82,3.83,13444000.0,3.84,3.85,3.82,3.83,13444000.0
2009-04-17 09:35:00,3.83,3.85,3.79,3.84,3574000.0,3.83,3.85,3.79,3.84,3574000.0
2009-04-17 09:40:00,3.84,3.88,3.84,3.86,4376000.0,3.84,3.88,3.84,3.86,4376000.0
2009-04-17 09:45:00,3.86,3.88,3.85,3.86,2020000.0,3.86,3.88,3.85,3.86,2020000.0
2009-04-17 09:50:00,3.86,3.88,3.85,3.88,2114000.0,3.86,3.88,3.85,3.88,2114000.0
2009-04-17 09:55:00,3.88,3.89,3.86,3.87,2392000.0,3.88,3.89,3.86,3.87,2392000.0
2009-04-17 10:00:00,3.87,3.87,3.85,3.85,1786000.0,3.87,3.87,3.85,3.85,1786000.0
2009-04-17 10:05:00,3.86,3.87,3.84,3.85,2250000.0,3.86,3.87,3.84,3.85,2250000.0
2009-04-17 10:10:00,3.85,3.85,3.82,3.84,3338000.0,3.85,3.85,3.82,3.84,3338000.0
2009-04-17 10:15:00,3.84,3.84,3.82,3.84,1644000.0,3.84,3.84,3.82,3.84,1644000.0
2009-04-17 10:20:00,3.84,3.85,3.83,3.83,1522000.0,3.84,3.85,3.83,3.83,1522000.0
2009-04-17 10:25:00,3.83,3.84,3.82,3.84,1016000.0,3.83,3.84,3.82,3.84,1016000.0
2009-04-17 10:30:00,3.83,3.83,3.81,3.82,2066000.0,3.83,3.83,3.81,3.82,2066000.0
2009-04-17 10:35:00,3.81,3.82,3.81,3.81,2072000.0,3.81,3.82,3.81,3.81,2072000.0
2009-04-17 10:40:00,3.81,3.81,3.8,3.81,2070000.0,3.81,3.81,3.8,3.81,2070000.0
2009-04-17 10:45:00,3.81,3.82,3.81,3.82,1602000.0,3.81,3.82,3.81,3.82,1602000.0
2009-04-17 10:50:00,3.82,3.82,3.81,3.82,1050000.0,3.82,3.82,3.81,3.82,1050000.0
2009-04-17 10:55:00,3.82,3.83,3.82,3.82,1334000.0,3.82,3.83,3.82,3.82,1334000.0
2009-04-17 11:00:00,3.82,3.83,3.82,3.83,1238000.0,3.82,3.83,3.82,3.83,1238000.0
2009-04-17 11:05:00,3.83,3.84,3.83,3.83,1162000.0,3.83,3.84,3.83,3.83,1162000.0
2009-04-17 11:10:00,3.83,3.85,3.83,3.83,1582000.0,3.83,3.85,3.83,3.83,1582000.0
2009-04-17 11:15:00,3.83,3.83,3.82,3.83,924000.0,3.83,3.83,3.82,3.83,924000.0
2009-04-17 11:20:00,3.83,3.83,3.82,3.83,894000.0,3.83,3.83,3.82,3.83,894000.0
2009-04-17 11:25:00,3.84,3.84,3.83,3.83,664000.0,3.84,3.84,3.83,3.83,664000.0
2009-04-17 11:30:00,3.83,3.85,3.83,3.84,1176000.0,3.83,3.85,3.83,3.84,1176000.0
2009-04-17 11:35:00,3.84,3.84,3.83,3.83,1204000.0,3.84,3.84,3.83,3.83,1204000.0
2009-04-17 11:40:00,3.83,3.83,3.82,3.83,792000.0,3.83,3.83,3.82,3.83,792000.0
2009-04-17 11:45:00,3.83,3.83,3.82,3.83,866000.0,3.83,3.83,3.82,3.83,866000.0
2009-04-17 11:50:00,3.83,3.85,3.83,3.84,924000.0,3.83,3.85,3.83,3.84,924000.0
2009-04-17 11:55:00,3.84,3.85,3.84,3.85,1350000.0,3.84,3.85,3.84,3.85,1350000.0
2009-04-17 12:00:00,3.85,3.86,3.85,3.86,918000.0,3.85,3.86,3.85,3.86,918000.0
2009-04-17 12:05:00,3.86,3.86,3.85,3.85,886000.0,3.86,3.86,3.85,3.85,886000.0
2009-04-17 12:10:00,3.86,3.86,3.85,3.86,1198000.0,3.86,3.86,3.85,3.86,1198000.0
2009-04-17 12:15:00,3.86,3.87,3.86,3.87,994000.0,3.86,3.87,3.86,3.87,994000.0
2009-04-17 12:20:00,3.87,3.87,3.87,3.87,1054000.0,3.87,3.87,3.87,3.87,1054000.0
2009-04-17 12:25:00,3.87,3.88,3.86,3.88,1736000.0,3.87,3.88,3.86,3.88,1736000.0
2009-04-17 12:30:00,3.88,3.88,3.86,3.87,1166000.0,3.88,3.88,3.86,3.87,1166000.0
2009-04-17 12:35:00,3.87,3.87,3.86,3.86,1430000.0,3.87,3.87,3.86,3.86,1430000.0
2009-04-17 12:40:00,3.86,3.86,3.86,3.86,684000.0,3.86,3.86,3.86,3.86,684000.0
2009-04-17 12:45:00,3.86,3.88,3.86,3.88,1238000.0,3.86,3.88,3.86,3.88,1238000.0
2009-04-17 12:50:00,3.88,3.89,3.88,3.88,1578000.0,3.88,3.89,3.88,3.88,1578000.0
2009-04-17 12:55:00,3.88,3.89,3.88,3.89,1500000.0,3.88,3.89,3.88,3.89,1500000.0
2009-04-17 13:00:00,3.89,3.9,3.89,3.9,1460000.0,3.89,3.9,3.89,3.9,1460000.0
2009-04-17 13:05:00,3.9,3.91,3.9,3.91,1562000.0,3.9,3.91,3.9,3.91,1562000.0
2009-04-17 13:10:00,3.9,3.91,3.9,3.9,1032000.0,3.9,3.91,3.9,3.9,1032000.0
2009-04-17 13:15:00,3.9,3.9,3.9,3.9,822000.0,3.9,3.9,3.9,3.9,822000.0
2009-04-17 13:20:00,3.9,3.9,3.89,3.9,1104000.0,3.9,3.9,3.89,3.9,1104000.0
2009-04-17 13:25:00,3.9,3.9,3.89,3.9,1550000.0,3.9,3.9,3.89,3.9,1550000.0
2009-04-17 13:30:00,3.9,3.9,3.88,3.89,1412000.0,3.9,3.9,3.88,3.89,1412000.0
2009-04-17 13:35:00,3.89,3.89,3.88,3.89,674000.0,3.89,3.89,3.88,3.89,674000.0
2009-04-17 13:40:00,3.89,3.9,3.89,3.9,1038000.0,3.89,3.9,3.89,3.9,1038000.0
2009-04-17 13:45:00,3.9,3.91,3.9,3.9,1016000.0,3.9,3.91,3.9,3.9,1016000.0
2009-04-17 13:50:00,3.9,3.91,3.9,3.91,866000.0,3.9,3.91,3.9,3.91,866000.0
2009-04-17 13:55:00,3.91,3.91,3.9,3.91,1040000.0,3.91,3.91,3.9,3.91,1040000.0
2009-04-17 14:00:00,3.91,3.91,3.9,3.9,1090000.0,3.91,3.91,3.9,3.9,1090000.0
2009-04-17 14:05:00,3.9,3.91,3.9,3.9,1430000.0,3.9,3.91,3.9,3.9,1430000.0
2009-04-17 14:10:00,3.9,3.91,3.9,3.91,808000.0,3.9,3.91,3.9,3.91,808000.0
2009-04-17 14:15:00,3.91,3.92,3.91,3.92,1420000.0,3.91,3.92,3.91,3.92,1420000.0
2009-04-17 14:20:00,3.92,3.92,3.91,3.92,1062000.0,3.92,3.92,3.91,3.92,1062000.0
2009-04-17 14:25:00,3.92,3.92,3.91,3.92,1104000.0,3.92,3.92,3.91,3.92,1104000.0
2009-04-17 14:30:00,3.92,3.94,3.92,3.93,1638000.0,3.92,3.94,3.92,3.93,1638000.0
2009-04-17 14:35:00,3.93,3.94,3.93,3.93,1308000.0,3.93,3.94,3.93,3.93,1308000.0
2009-04-17 14:40:00,3.93,3.93,3.92,3.93,1384000.0,3.93,3.93,3.92,3.93,1384000.0
2009-04-17 14:45:00,3.93,3.93,3.91,3.91,1488000.0,3.93,3.93,3.91,3.91,1488000.0
2009-04-17 14:50:00,3.91,3.91,3.9,3.9,1528000.0,3.91,3.91,3.9,3.9,1528000.0
2009-04-17 14:55:00,3.9,3.91,3.89,3.9,1602000.0,3.9,3.91,3.89,3.9,1602000.0
2009-04-17 15:00:00,3.9,3.92,3.9,3.92,1540000.0,3.9,3.92,3.9,3.92,1540000.0
2009-04-17 15:05:00,3.92,3.92,3.9,3.91,1722000.0,3.92,3.92,3.9,3.91,1722000.0
2009-04-17 15:10:00,3.91,3.93,3.91,3.93,1834000.0,3.91,3.93,3.91,3.93,1834000.0
2009-04-17 15:15:00,3.92,3.93,3.92,3.92,2358000.0,3.92,3.93,3.92,3.92,2358000.0
2009-04-17 15:20:00,3.92,3.92,3.91,3.91,2122000.0,3.92,3.92,3.91,3.91,2122000.0
2009-04-17 15:25:00,3.91,3.92,3.91,3.91,1940000.0,3.91,3.92,3.91,3.91,1940000.0
2009-04-17 15:30:00,3.91,3.92,3.9,3.9,2604000.0,3.91,3.92,3.9,3.9,2604000.0
2009-04-17 15:35:00,3.9,3.91,3.9,3.91,2350000.0,3.9,3.91,3.9,3.91,2350000.0
2009-04-17 15:40:00,3.91,3.91,3.9,3.9,2962000.0,3.91,3.91,3.9,3.9,2962000.0
2009-04-17 15:45:00,3.9,3.91,3.9,3.91,3008000.0,3.9,3.91,3.9,3.91,3008000.0
2009-04-17 15:50:00,3.91,3.92,3.9,3.9,4570000.0,3.91,3.92,3.9,3.9,4570000.0
2009-04-17 15:55:00,3.9,3.9,3.89,3.9,5350000.0,3.9,3.9,3.89,3.9,5350000.0
2009-04-20 09:30:00,3.92,3.96,3.91,3.95,7314000.0,3.92,3.96,3.91,3.95,7314000.0
2009-04-20 09:35:00,3.95,3.97,3.95,3.97,7130000.0,3.95,3.97,3.95,3.97,7130000.0
2009-04-20 09:40:00,3.97,3.98,3.95,3.95,7954000.0,3.97,3.98,3.95,3.95,7954000.0
2009-04-20 09:45:00,3.95,3.97,3.95,3.97,4778000.0,3.95,3.97,3.95,3.97,4778000.0
2009-04-20 09:50:00,3.97,3.99,3.95,3.99,6046000.0,3.97,3.99,3.95,3.99,6046000.0
2009-04-20 09:55:00,3.99,3.99,3.97,3.97,4008000.0,3.99,3.99,3.97,3.97,4008000.0
2009-04-20 10:00:00,3.97,3.98,3.95,3.98,3252000.0,3.97,3.98,3.95,3.98,3252000.0
2009-04-20 10:05:00,3.98,3.98,3.96,3.97,2554000.0,3.98,3.98,3.96,3.97,2554000.0
2009-04-20 10:10:00,3.97,3.97,3.93,3.94,4418000.0,3.97,3.97,3.93,3.94,4418000.0
2009-04-20 10:15:00,3.94,3.94,3.91,3.92,3902000.0,3.94,3.94,3.91,3.92,3902000.0
2009-04-20 10:20:00,3.92,3.92,3.89,3.91,4346000.0,3.92,3.92,3.89,3.91,4346000.0
2009-04-20 10:25:00,3.9,3.93,3.9,3.91,2784000.0,3.9,3.93,3.9,3.91,2784000.0
2009-04-20 10:30:00,3.91,3.91,3.89,3.89,4128000.0,3.91,3.91,3.89,3.89,4128000.0
2009-04-20 10:35:00,3.89,3.91,3.89,3.91,3104000.0,3.89,3.91,3.89,3.91,3104000.0
2009-04-20 10:40:00,3.91,3.92,3.9,3.91,2100000.0,3.91,3.92,3.9,3.91,2100000.0
2009-04-20 10:45:00,3.91,3.91,3.9,3.91,1768000.0,3.91,3.91,3.9,3.91,1768000.0
2009-04-20 10:50:00,3.91,3.92,3.91,3.91,1482000.0,3.91,3.92,3.91,3.91,1482000.0
2009-04-20 10:55:00,3.91,3.91,3.9,3.9,1228000.0,3.91,3.91,3.9,3.9,1228000.0
2009-04-20 11:00:00,3.9,3.91,3.9,3.9,2388000.0,3.9,3.91,3.9,3.9,2388000.0
2009-04-20 11:05:00,3.9,3.92,3.9,3.92,1634000.0,3.9,3.92,3.9,3.92,1634000.0
2009-04-20 11:10:00,3.92,3.92,3.91,3.92,756000.0,3.92,3.92,3.91,3.92,756000.0
2009-04-20 11:15:00,3.92,3.92,3.92,3.92,840000.0,3.92,3.92,3.92,3.92,840000.0
2009-04-20 11:20:00,3.92,3.93,3.92,3.93,2364000.0,3.92,3.93,3.92,3.93,2364000.0
2009-04-20 11:25:00,3.93,3.93,3.92,3.92,1642000.0,3.93,3.93,3.92,3.92,1642000.0
2009-04-20 11:30:00,3.92,3.93,3.91,3.91,1300000.0,3.92,3.93,3.91,3.91,1300000.0
2009-04-20 11:35:00,3.91,3.92,3.91,3.92,1056000.0,3.91,3.92,3.91,3.92,1056000.0
2009-04-20 11:40:00,3.92,3.92,3.91,3.91,790000.0,3.92,3.92,3.91,3.91,790000.0
2009-04-20 11:45:00,3.91,3.92,3.9,3.92,1140000.0,3.91,3.92,3.9,3.92,1140000.0
2009-04-20 11:50:00,3.91,3.92,3.9,3.92,1994000.0,3.91,3.92,3.9,3.92,1994000.0
2009-04-20 11:55:00,3.92,3.92,3.9,3.9,1248000.0,3.92,3.92,3.9,3.9,1248000.0
2009-04-20 12:00:00,3.9,3.91,3.89,3.89,1562000.0,3.9,3.91,3.89,3.89,1562000.0
2009-04-20 12:05:00,3.89,3.9,3.89,3.89,1278000.0,3.89,3.9,3.89,3.89,1278000.0
2009-04-20 12:10:00,3.89,3.9,3.88,3.89,1418000.0,3.89,3.9,3.88,3.89,1418000.0
2009-04-20 12:15:00,3.9,3.9,3.89,3.89,1300000.0,3.9,3.9,3.89,3.89,1300000.0
2009-04-20 12:20:00,3.89,3.9,3.88,3.88,440000.0,3.89,3.9,3.88,3.88,440000.0
2009-04-20 12:25:00,3.88,3.89,3.88,3.89,978000.0,3.88,3.89,3.88,3.89,978000.0
2009-04-20 12:30:00,3.89,3.89,3.88,3.89,676000.0,3.89,3.89,3.88,3.89,676000.0
2009-04-20 12:35:00,3.89,3.89,3.88,3.88,908000.0,3.89,3.89,3.88,3.88,908000.0
2009-04-20 12:40:00,3.88,3.9,3.88,3.9,480000.0,3.88,3.9,3.88,3.9,480000.0
2009-04-20 12:45:00,3.9,3.9,3.89,3.9,502000.0,3.9,3.9,3.89,3.9,502000.0
2009-04-20 12:50:00,3.9,3.91,3.9,3.9,610000.0,3.9,3.91,3.9,3.9,610000.0
2009-04-20 12:55:00,3.9,3.91,3.9,3.91,946000.0,3.9,3.91,3.9,3.91,946000.0
2009-04-20 13:00:00,3.91,3.91,3.9,3.9,506000.0,3.91,3.91,3.9,3.9,506000.0
2009-04-20 13:05:00,3.9,3.9,3.89,3.89,682000.0,3.9,3.9,3.89,3.89,682000.0
2009-04-20 13:10:00,3.89,3.9,3.89,3.89,884000.0,3.89,3.9,3.89,3.89,884000.0
2009-04-20 13:15:00,3.89,3.89,3.89,3.89,538000.0,3.89,3.89,3.89,3.89,538000.0
2009-04-20 13:20:00,3.89,3.9,3.89,3.89,702000.0,3.89,3.9,3.89,3.89,702000.0
2009-04-20 13:25:00,3.89,3.89,3.89,3.89,552000.0,3.89,3.89,3.89,3.89,552000.0
2009-04-20 13:30:00,3.89,3.9,3.89,3.9,706000.0,3.89,3.9,3.89,3.9,706000.0
2009-04-20 13:35:00,3.9,3.9,3.89,3.89,496000.0,3.9,3.9,3.89,3.89,496000.0
2009-04-20 13:40:00,3.9,3.9,3.89,3.9,1756000.0,3.9,3.9,3.89,3.9,1756000.0
2009-04-20 13:45:00,3.9,3.9,3.89,3.89,824000.0,3.9,3.9,3.89,3.89,824000.0
2009-04-20 13:50:00,3.89,3.9,3.89,3.9,540000.0,3.89,3.9,3.89,3.9,540000.0
2009-04-20 13:55:00,3.9,3.91,3.9,3.91,1354000.0,3.9,3.91,3.9,3.91,1354000.0
2009-04-20 14:00:00,3.91,3.91,3.9,3.9,1250000.0,3.91,3.91,3.9,3.9,1250000.0
2009-04-20 14:05:00,3.9,3.9,3.89,3.9,948000.0,3.9,3.9,3.89,3.9,948000.0
2009-04-20 14:10:00,3.9,3.9,3.89,3.9,1304000.0,3.9,3.9,3.89,3.9,1304000.0
2009-04-20 14:15:00,3.9,3.91,3.89,3.91,1130000.0,3.9,3.91,3.89,3.91,1130000.0
2009-04-20 14:20:00,3.91,3.91,3.9,3.9,842000.0,3.91,3.91,3.9,3.9,842000.0
2009-04-20 14:25:00,3.9,3.91,3.89,3.9,1742000.0,3.9,3.91,3.89,3.9,1742000.0
2009-04-20 14:30:00,3.9,3.9,3.89,3.89,788000.0,3.9,3.9,3.89,3.89,788000.0
2009-04-20 14:35:00,3.89,3.89,3.87,3.88,3132000.0,3.89,3.89,3.87,3.88,3132000.0
2009-04-20 14:40:00,3.88,3.89,3.88,3.89,1512000.0,3.88,3.89,3.88,3.89,1512000.0
2009-04-20 14:45:00,3.89,3.89,3.89,3.89,766000.0,3.89,3.89,3.89,3.89,766000.0
2009-04-20 14:50:00,3.89,3.89,3.87,3.88,1222000.0,3.89,3.89,3.87,3.88,1222000.0
2009-04-20 14:55:00,3.87,3.87,3.86,3.87,2236000.0,3.87,3.87,3.86,3.87,2236000.0
2009-04-20 15:00:00,3.87,3.88,3.86,3.87,1360000.0,3.87,3.88,3.86,3.87,1360000.0
2009-04-20 15:05:00,3.86,3.86,3.85,3.85,2552000.0,3.86,3.86,3.85,3.85,2552000.0
2009-04-20 15:10:00,3.85,3.86,3.85,3.86,1988000.0,3.85,3.86,3.85,3.86,1988000.0
2009-04-20 15:15:00,3.86,3.86,3.85,3.86,1896000.0,3.86,3.86,3.85,3.86,1896000.0
2009-04-20 15:20:00,3.86,3.86,3.84,3.85,3026000.0,3.86,3.86,3.84,3.85,3026000.0
2009-04-20 15:25:00,3.85,3.86,3.84,3.85,2350000.0,3.85,3.86,3.84,3.85,2350000.0
2009-04-20 15:30:00,3.85,3.88,3.85,3.87,2458000.0,3.85,3.88,3.85,3.87,2458000.0
2009-04-20 15:35:00,3.87,3.88,3.87,3.87,1836000.0,3.87,3.88,3.87,3.87,1836000.0
2009-04-20 15:40:00,3.87,3.89,3.87,3.89,2734000.0,3.87,3.89,3.87,3.89,2734000.0
2009-04-20 15:45:00,3.89,3.89,3.89,3.89,3046000.0,3.89,3.89,3.89,3.89,3046000.0
2009-04-20 15:50:00,3.89,3.89,3.88,3.89,3478000.0,3.89,3.89,3.88,3.89,3478000.0
2009-04-20 15:55:00,3.89,3.89,3.88,3.88,5406000.0,3.89,3.89,3.88,3.88,5406000.0
2009-04-21 09:30:00,3.87,3.9,3.86,3.88,4078000.0,3.87,3.9,3.86,3.88,4078000.0
2009-04-21 09:35:00,3.88,3.91,3.87,3.91,3614000.0,3.88,3.91,3.87,3.91,3614000.0
2009-04-21 09:40:00,3.91,3.94,3.9,3.92,4378000.0,3.91,3.94,3.9,3.92,4378000.0
2009-04-21 09:45:00,3.92,3.93,3.91,3.92,2406000.0,3.92,3.93,3.91,3.92,2406000.0
2009-04-21 09:50:00,3.91,3.95,3.91,3.93,3334000.0,3.91,3.95,3.91,3.93,3334000.0
2009-04-21 09:55:00,3.94,3.94,3.93,3.93,1252000.0,3.94,3.94,3.93,3.93,1252000.0
2009-04-21 10:00:00,3.94,3.94,3.91,3.92,16316000.0,3.94,3.94,3.91,3.92,16316000.0
2009-04-21 10:05:00,3.92,3.94,3.92,3.94,1634000.0,3.92,3.94,3.92,3.94,1634000.0
2009-04-21 10:10:00,3.94,3.94,3.92,3.92,1174000.0,3.94,3.94,3.92,3.92,1174000.0
2009-04-21 10:15:00,3.92,3.93,3.91,3.91,1498000.0,3.92,3.93,3.91,3.91,1498000.0
2009-04-21 10:20:00,3.91,3.92,3.9,3.91,1306000.0,3.91,3.92,3.9,3.91,1306000.0
2009-04-21 10:25:00,3.91,3.91,3.89,3.9,2122000.0,3.91,3.91,3.89,3.9,2122000.0
2009-04-21 10:30:00,3.9,3.9,3.89,3.89,1530000.0,3.9,3.9,3.89,3.89,1530000.0
2009-04-21 10:35:00,3.89,3.9,3.89,3.89,1200000.0,3.89,3.9,3.89,3.89,1200000.0
2009-04-21 10:40:00,3.89,3.89,3.88,3.89,1646000.0,3.89,3.89,3.88,3.89,1646000.0
2009-04-21 10:45:00,3.89,3.9,3.89,3.9,1590000.0,3.89,3.9,3.89,3.9,1590000.0
2009-04-21 10:50:00,3.9,3.9,3.89,3.9,1278000.0,3.9,3.9,3.89,3.9,1278000.0
2009-04-21 10:55:00,3.89,3.9,3.89,3.9,1368000.0,3.89,3.9,3.89,3.9,1368000.0
2009-04-21 11:00:00,3.9,3.92,3.9,3.91,1938000.0,3.9,3.92,3.9,3.91,1938000.0
2009-04-21 11:05:00,3.91,3.92,3.91,3.92,1392000.0,3.91,3.92,3.91,3.92,1392000.0
2009-04-21 11:10:00,3.92,3.93,3.92,3.93,1036000.0,3.92,3.93,3.92,3.93,1036000.0
2009-04-21 11:15:00,3.93,3.94,3.93,3.94,2090000.0,3.93,3.94,3.93,3.94,2090000.0
2009-04-21 11:20:00,3.94,3.94,3.92,3.92,1158000.0,3.94,3.94,3.92,3.92,1158000.0
2009-04-21 11:25:00,3.92,3.93,3.92,3.93,1010000.0,3.92,3.93,3.92,3.93,1010000.0
2009-04-21 11:30:00,3.93,3.93,3.91,3.92,794000.0,3.93,3.93,3.91,3.92,794000.0
2009-04-21 11:35:00,3.92,3.92,3.9,3.9,808000.0,3.92,3.92,3.9,3.9,808000.0
2009-04-21 11:40:00,3.91,3.92,3.91,3.92,670000.0,3.91,3.92,3.91,3.92,670000.0
2009-04-21 11:45:00,3.92,3.93,3.92,3.93,874000.0,3.92,3.93,3.92,3.93,874000.0
2009-04-21 11:50:00,3.93,3.93,3.91,3.92,1162000.0,3.93,3.93,3.91,3.92,1162000.0
2009-04-21 11:55:00,3.92,3.92,3.91,3.92,382000.0,3.92,3.92,3.91,3.92,382000.0
2009-04-21 12:00:00,3.92,3.92,3.92,3.92,604000.0,3.92,3.92,3.92,3.92,604000.0
2009-04-21 12:05:00,3.92,3.93,3.92,3.92,740000.0,3.92,3.93,3.92,3.92,740000.0
2009-04-21 12:10:00,3.92,3.93,3.92,3.92,454000.0,3.92,3.93,3.92,3.92,454000.0
2009-04-21 12:15:00,3.92,3.92,3.92,3.92,514000.0,3.92,3.92,3.92,3.92,514000.0
2009-04-21 12:20:00,3.92,3.93,3.92,3.93,1002000.0,3.92,3.93,3.92,3.93,1002000.0
2009-04-21 12:25:00,3.92,3.93,3.92,3.92,1544000.0,3.92,3.93,3.92,3.92,1544000.0
2009-04-21 12:30:00,3.92,3.93,3.92,3.93,522000.0,3.92,3.93,3.92,3.93,522000.0
2009-04-21 12:35:00,3.93,3.94,3.92,3.93,1088000.0,3.93,3.94,3.92,3.93,1088000.0
2009-04-21 12:40:00,3.92,3.93,3.92,3.92,792000.0,3.92,3.93,3.92,3.92,792000.0
2009-04-21 12:45:00,3.92,3.92,3.92,3.92,806000.0,3.92,3.92,3.92,3.92,806000.0
2009-04-21 12:50:00,3.92,3.92,3.92,3.92,932000.0,3.92,3.92,3.92,3.92,932000.0
2009-04-21 12:55:00,3.92,3.93,3.92,3.92,1396000.0,3.92,3.93,3.92,3.92,1396000.0
2009-04-21 13:00:00,3.92,3.93,3.92,3.92,1448000.0,3.92,3.93,3.92,3.92,1448000.0
2009-04-21 13:05:00,3.92,3.93,3.92,3.93,1738000.0,3.92,3.93,3.92,3.93,1738000.0
2009-04-21 13:10:00,3.93,3.94,3.93,3.94,1712000.0,3.93,3.94,3.93,3.94,1712000.0
2009-04-21 13:15:00,3.94,3.94,3.92,3.93,1266000.0,3.94,3.94,3.92,3.93,1266000.0
2009-04-21 13:20:00,3.93,3.93,3.93,3.93,584000.0,3.93,3.93,3.93,3.93,584000.0
2009-04-21 13:25:00,3.93,3.93,3.93,3.93,886000.0,3.93,3.93,3.93,3.93,886000.0
2009-04-21 13:30:00,3.93,3.93,3.92,3.93,1612000.0,3.93,3.93,3.92,3.93,1612000.0
2009-04-21 13:35:00,3.93,3.93,3.92,3.92,836000.0,3.93,3.93,3.92,3.92,836000.0
2009-04-21 13:40:00,3.92,3.94,3.92,3.92,1556000.0,3.92,3.94,3.92,3.92,1556000.0
2009-04-21 13:45:00,3.93,3.93,3.92,3.92,962000.0,3.93,3.93,3.92,3.92,962000.0
2009-04-21 13:50:00,3.92,3.92,3.91,3.91,1714000.0,3.92,3.92,3.91,3.91,1714000.0
2009-04-21 13:55:00,3.91,3.93,3.91,3.92,1080000.0,3.91,3.93,3.91,3.92,1080000.0
2009-04-21 14:00:00,3.92,3.93,3.91,3.92,1196000.0,3.92,3.93,3.91,3.92,1196000.0
2009-04-21 14:05:00,3.92,3.92,3.91,3.92,788000.0,3.92,3.92,3.91,3.92,788000.0
2009-04-21 14:10:00,3.92,3.92,3.91,3.91,1138000.0,3.92,3.92,3.91,3.91,1138000.0
2009-04-21 14:15:00,3.91,3.92,3.91,3.91,1462000.0,3.91,3.92,3.91,3.91,1462000.0
2009-04-21 14:20:00,3.91,3.92,3.91,3.92,1012000.0,3.91,3.92,3.91,3.92,1012000.0
2009-04-21 14:25:00,3.92,3.92,3.91,3.92,1230000.0,3.92,3.92,3.91,3.92,1230000.0
2009-04-21 14:30:00,3.92,3.93,3.92,3.93,1238000.0,3.92,3.93,3.92,3.93,1238000.0
2009-04-21 14:35:00,3.93,3.93,3.92,3.93,1362000.0,3.93,3.93,3.92,3.93,1362000.0
2009-04-21 14:40:00,3.93,3.93,3.92,3.93,1886000.0,3.93,3.93,3.92,3.93,1886000.0
2009-04-21 14:45:00,3.93,3.93,3.92,3.92,1936000.0,3.93,3.93,3.92,3.92,1936000.0
2009-04-21 14:50:00,3.92,3.93,3.91,3.92,1736000.0,3.92,3.93,3.91,3.92,1736000.0
2009-04-21 14:55:00,3.92,3.93,3.92,3.92,1002000.0,3.92,3.93,3.92,3.92,1002000.0
2009-04-21 15:00:00,3.92,3.93,3.92,3.93,1162000.0,3.92,3.93,3.92,3.93,1162000.0
2009-04-21 15:05:00,3.93,3.93,3.93,3.93,1844000.0,3.93,3.93,3.93,3.93,1844000.0
2009-04-21 15:10:00,3.93,3.94,3.93,3.94,1970000.0,3.93,3.94,3.93,3.94,1970000.0
2009-04-21 15:15:00,3.94,3.95,3.94,3.95,2490000.0,3.94,3.95,3.94,3.95,2490000.0
2009-04-21 15:20:00,3.95,3.95,3.93,3.94,1708000.0,3.95,3.95,3.93,3.94,1708000.0
2009-04-21 15:25:00,3.94,3.94,3.93,3.93,1310000.0,3.94,3.94,3.93,3.93,1310000.0
2009-04-21 15:30:00,3.93,3.94,3.93,3.94,1642000.0,3.93,3.94,3.93,3.94,1642000.0
2009-04-21 15:35:00,3.94,3.94,3.93,3.94,1682000.0,3.94,3.94,3.93,3.94,1682000.0
2009-04-21 15:40:00,3.94,3.95,3.93,3.94,3492000.0,3.94,3.95,3.93,3.94,3492000.0
2009-04-21 15:45:00,3.94,3.95,3.93,3.94,3470000.0,3.94,3.95,3.93,3.94,3470000.0
2009-04-21 15:50:00,3.94,3.94,3.93,3.94,4288000.0,3.94,3.94,3.93,3.94,4288000.0
2009-04-21 15:55:00,3.94,3.94,3.94,3.94,4898000.0,3.94,3.94,3.94,3.94,4898000.0
2009-04-22 09:30:00,3.91,3.93,3.89,3.92,3864000.0,3.91,3.93,3.89,3.92,3864000.0
2009-04-22 09:35:00,3.92,3.95,3.92,3.95,3740000.0,3.92,3.95,3.92,3.95,3740000.0
2009-04-22 09:40:00,3.95,3.96,3.94,3.95,2892000.0,3.95,3.96,3.94,3.95,2892000.0
2009-04-22 09:45:00,3.95,3.97,3.95,3.97,3434000.0,3.95,3.97,3.95,3.97,3434000.0
2009-04-22 09:50:00,3.97,3.99,3.96,3.98,3098000.0,3.97,3.99,3.96,3.98,3098000.0
2009-04-22 09:55:00,3.98,4.01,3.98,4.01,4860000.0,3.98,4.01,3.98,4.01,4860000.0
2009-04-22 10:00:00,4.01,4.04,4.01,4.03,5602000.0,4.01,4.04,4.01,4.03,5602000.0
2009-04-22 10:05:00,4.02,4.04,4.02,4.02,4314000.0,4.02,4.04,4.02,4.02,4314000.0
2009-04-22 10:10:00,4.02,4.03,4.01,4.02,2168000.0,4.02,4.03,4.01,4.02,2168000.0
2009-04-22 10:15:00,4.02,4.03,4.02,4.03,1670000.0,4.02,4.03,4.02,4.03,1670000.0
2009-04-22 10:20:00,4.03,4.05,4.03,4.03,2182000.0,4.03,4.05,4.03,4.03,2182000.0
2009-04-22 10:25:00,4.03,4.04,4.03,4.03,1400000.0,4.03,4.04,4.03,4.03,1400000.0
2009-04-22 10:30:00,4.03,4.04,4.01,4.02,2266000.0,4.03,4.04,4.01,4.02,2266000.0
2009-04-22 10:35:00,4.02,4.03,4.02,4.03,1560000.0,4.02,4.03,4.02,4.03,1560000.0
2009-04-22 10:40:00,4.03,4.04,4.02,4.03,2216000.0,4.03,4.04,4.02,4.03,2216000.0
2009-04-22 10:45:00,4.03,4.04,4.03,4.03,1406000.0,4.03,4.04,4.03,4.03,1406000.0
2009-04-22 10:50:00,4.03,4.05,4.03,4.04,2346000.0,4.03,4.05,4.03,4.04,2346000.0
2009-04-22 10:55:00,4.04,4.07,4.03,4.04,3536000.0,4.04,4.07,4.03,4.04,3536000.0
2009-04-22 11:00:00,4.04,4.04,4.03,4.03,1322000.0,4.04,4.04,4.03,4.03,1322000.0
2009-04-22 11:05:00,4.03,4.03,4.01,4.02,1712000.0,4.03,4.03,4.01,4.02,1712000.0
2009-04-22 11:10:00,4.02,4.04,4.02,4.03,1524000.0,4.02,4.04,4.02,4.03,1524000.0
2009-04-22 11:15:00,4.03,4.05,4.03,4.04,1424000.0,4.03,4.05,4.03,4.04,1424000.0
2009-04-22 11:20:00,4.04,4.06,4.03,4.06,1596000.0,4.04,4.06,4.03,4.06,1596000.0
2009-04-22 11:25:00,4.06,4.06,4.05,4.06,1738000.0,4.06,4.06,4.05,4.06,1738000.0
2009-04-22 11:30:00,4.06,4.08,4.06,4.06,2654000.0,4.06,4.08,4.06,4.06,2654000.0
2009-04-22 11:35:00,4.06,4.07,4.06,4.07,1390000.0,4.06,4.07,4.06,4.07,1390000.0
2009-04-22 11:40:00,4.07,4.09,4.07,4.08,2726000.0,4.07,4.09,4.07,4.08,2726000.0
2009-04-22 11:45:00,4.08,4.1,4.08,4.09,2070000.0,4.08,4.1,4.08,4.09,2070000.0
2009-04-22 11:50:00,4.09,4.1,4.09,4.1,2184000.0,4.09,4.1,4.09,4.1,2184000.0
2009-04-22 11:55:00,4.1,4.11,4.09,4.1,2796000.0,4.1,4.11,4.09,4.1,2796000.0
2009-04-22 12:00:00,4.1,4.11,4.09,4.09,2108000.0,4.1,4.11,4.09,4.09,2108000.0
2009-04-22 12:05:00,4.09,4.1,4.08,4.09,2490000.0,4.09,4.1,4.08,4.09,2490000.0
2009-04-22 12:10:00,4.09,4.1,4.08,4.08,1678000.0,4.09,4.1,4.08,4.08,1678000.0
2009-04-22 12:15:00,4.08,4.08,4.07,4.07,1522000.0,4.08,4.08,4.07,4.07,1522000.0
2009-04-22 12:20:00,4.07,4.08,4.06,4.07,1578000.0,4.07,4.08,4.06,4.07,1578000.0
2009-04-22 12:25:00,4.07,4.07,4.05,4.05,1360000.0,4.07,4.07,4.05,4.05,1360000.0
2009-04-22 12:30:00,4.05,4.05,4.05,4.05,1156000.0,4.05,4.05,4.05,4.05,1156000.0
2009-04-22 12:35:00,4.05,4.05,4.04,4.05,1082000.0,4.05,4.05,4.04,4.05,1082000.0
2009-04-22 12:40:00,4.05,4.05,4.04,4.04,1036000.0,4.05,4.05,4.04,4.04,1036000.0
2009-04-22 12:45:00,4.04,4.04,4.02,4.03,1884000.0,4.04,4.04,4.02,4.03,1884000.0
2009-04-22 12:50:00,4.03,4.03,4.01,4.03,1576000.0,4.03,4.03,4.01,4.03,1576000.0
2009-04-22 12:55:00,4.03,4.04,4.03,4.04,1164000.0,4.03,4.04,4.03,4.04,1164000.0
2009-04-22 13:00:00,4.04,4.05,4.03,4.04,1230000.0,4.04,4.05,4.03,4.04,1230000.0
2009-04-22 13:05:00,4.04,4.04,4.04,4.04,784000.0,4.04,4.04,4.04,4.04,784000.0
2009-04-22 13:10:00,4.04,4.04,4.03,4.03,940000.0,4.04,4.04,4.03,4.03,940000.0
2009-04-22 13:15:00,4.03,4.05,4.03,4.04,866000.0,4.03,4.05,4.03,4.04,866000.0
2009-04-22 13:20:00,4.04,4.06,4.04,4.05,1586000.0,4.04,4.06,4.04,4.05,1586000.0
2009-04-22 13:25:00,4.05,4.06,4.05,4.06,1092000.0,4.05,4.06,4.05,4.06,1092000.0
2009-04-22 13:30:00,4.06,4.08,4.06,4.08,1868000.0,4.06,4.08,4.06,4.08,1868000.0
2009-04-22 13:35:00,4.08,4.08,4.06,4.07,1468000.0,4.08,4.08,4.06,4.07,1468000.0
2009-04-22 13:40:00,4.07,4.07,4.06,4.06,1150000.0,4.07,4.07,4.06,4.06,1150000.0
2009-04-22 13:45:00,4.06,4.06,4.05,4.06,954000.0,4.06,4.06,4.05,4.06,954000.0
2009-04-22 13:50:00,4.06,4.06,4.05,4.05,794000.0,4.06,4.06,4.05,4.05,794000.0
2009-04-22 13:55:00,4.05,4.05,4.04,4.04,1388000.0,4.05,4.05,4.04,4.04,1388000.0
2009-04-22 14:00:00,4.04,4.05,4.03,4.04,992000.0,4.04,4.05,4.03,4.04,992000.0
2009-04-22 14:05:00,4.04,4.05,4.03,4.05,1046000.0,4.04,4.05,4.03,4.05,1046000.0
2009-04-22 14:10:00,4.05,4.06,4.05,4.06,654000.0,4.05,4.06,4.05,4.06,654000.0
2009-04-22 14:15:00,4.06,4.07,4.06,4.06,1048000.0,4.06,4.07,4.06,4.06,1048000.0
2009-04-22 14:20:00,4.06,4.07,4.06,4.07,1124000.0,4.06,4.07,4.06,4.07,1124000.0
2009-04-22 14:25:00,4.07,4.08,4.07,4.08,1674000.0,4.07,4.08,4.07,4.08,1674000.0
2009-04-22 14:30:00,4.08,4.1,4.08,4.09,2762000.0,4.08,4.1,4.08,4.09,2762000.0
2009-04-22 14:35:00,4.09,4.1,4.09,4.09,1632000.0,4.09,4.1,4.09,4.09,1632000.0
2009-04-22 14:40:00,4.09,4.09,4.08,4.08,1522000.0,4.09,4.09,4.08,4.08,1522000.0
2009-04-22 14:45:00,4.08,4.08,4.07,4.08,1116000.0,4.08,4.08,4.07,4.08,1116000.0
2009-04-22 14:50:00,4.08,4.09,4.08,4.08,1082000.0,4.08,4.09,4.08,4.08,1082000.0
2009-04-22 14:55:00,4.08,4.08,4.06,4.07,1954000.0,4.08,4.08,4.06,4.07,1954000.0
2009-04-22 15:00:00,4.07,4.07,4.06,4.06,2344000.0,4.07,4.07,4.06,4.06,2344000.0
2009-04-22 15:05:00,4.07,4.07,4.05,4.05,1710000.0,4.07,4.07,4.05,4.05,1710000.0
2009-04-22 15:10:00,4.06,4.07,4.05,4.07,2040000.0,4.06,4.07,4.05,4.07,2040000.0
2009-04-22 15:15:00,4.07,4.08,4.05,4.05,2540000.0,4.07,4.08,4.05,4.05,2540000.0
2009-04-22 15:20:00,4.05,4.06,4.05,4.05,2280000.0,4.05,4.06,4.05,4.05,2280000.0
2009-04-22 15:25:00,4.05,4.05,4.04,4.04,2484000.0,4.05,4.05,4.04,4.04,2484000.0
2009-04-22 15:30:00,4.04,4.05,4.03,4.04,2500000.0,4.04,4.05,4.03,4.04,2500000.0
2009-04-22 15:35:00,4.04,4.04,4.02,4.03,2976000.0,4.04,4.04,4.02,4.03,2976000.0
2009-04-22 15:40:00,4.02,4.03,4.01,4.02,3376000.0,4.02,4.03,4.01,4.02,3376000.0
2009-04-22 15:45:00,4.02,4.02,3.99,3.99,4788000.0,4.02,4.02,3.99,3.99,4788000.0
2009-04-22 15:50:00,3.99,4.0,3.98,3.98,5572000.0,3.99,4.0,3.98,3.98,5572000.0
2009-04-22 15:55:00,3.98,3.98,3.95,3.95,6172000.0,3.98,3.98,3.95,3.95,6172000.0
2009-04-23 09:30:00,4.07,4.08,4.05,4.06,6870000.0,4.07,4.08,4.05,4.06,6870000.0
2009-04-23 09:35:00,4.06,4.08,4.05,4.08,5266000.0,4.06,4.08,4.05,4.08,5266000.0
2009-04-23 09:40:00,4.08,4.1,4.06,4.09,5608000.0,4.08,4.1,4.06,4.09,5608000.0
2009-04-23 09:45:00,4.09,4.1,4.08,4.1,5380000.0,4.09,4.1,4.08,4.1,5380000.0
2009-04-23 09:50:00,4.1,4.1,4.07,4.08,3866000.0,4.1,4.1,4.07,4.08,3866000.0
2009-04-23 09:55:00,4.08,4.08,4.06,4.07,2954000.0,4.08,4.08,4.06,4.07,2954000.0
2009-04-23 10:00:00,4.07,4.07,4.03,4.04,5242000.0,4.07,4.07,4.03,4.04,5242000.0
2009-04-23 10:05:00,4.03,4.05,4.03,4.04,3766000.0,4.03,4.05,4.03,4.04,3766000.0
2009-04-23 10:10:00,4.04,4.05,4.04,4.04,3990000.0,4.04,4.05,4.04,4.04,3990000.0
2009-04-23 10:15:00,4.04,4.07,4.04,4.06,2904000.0,4.04,4.07,4.04,4.06,2904000.0
2009-04-23 10:20:00,4.07,4.08,4.06,4.08,2592000.0,4.07,4.08,4.06,4.08,2592000.0
2009-04-23 10:25:00,4.08,4.09,4.06,4.07,3006000.0,4.08,4.09,4.06,4.07,3006000.0
2009-04-23 10:30:00,4.07,4.07,4.06,4.07,2030000.0,4.07,4.07,4.06,4.07,2030000.0
2009-04-23 10:35:00,4.07,4.09,4.07,4.09,3132000.0,4.07,4.09,4.07,4.09,3132000.0
2009-04-23 10:40:00,4.09,4.09,4.06,4.07,2178000.0,4.09,4.09,4.06,4.07,2178000.0
2009-04-23 10:45:00,4.06,4.07,4.06,4.06,1662000.0,4.06,4.07,4.06,4.06,1662000.0
2009-04-23 10:50:00,4.06,4.06,4.04,4.04,2284000.0,4.06,4.06,4.04,4.04,2284000.0
2009-04-23 10:55:00,4.04,4.05,4.03,4.03,2232000.0,4.04,4.05,4.03,4.03,2232000.0
2009-04-23 11:00:00,4.03,4.03,4.02,4.03,2230000.0,4.03,4.03,4.02,4.03,2230000.0
2009-04-23 11:05:00,4.03,4.03,4.02,4.03,1476000.0,4.03,4.03,4.02,4.03,1476000.0
2009-04-23 11:10:00,4.03,4.03,4.01,4.01,3032000.0,4.03,4.03,4.01,4.01,3032000.0
2009-04-23 11:15:00,4.01,4.02,4.0,4.0,1922000.0,4.01,4.02,4.0,4.0,1922000.0
2009-04-23 11:20:00,4.01,4.02,4.01,4.01,2186000.0,4.01,4.02,4.01,4.01,2186000.0
2009-04-23 11:25:00,4.01,4.02,4.01,4.01,1408000.0,4.01,4.02,4.01,4.01,1408000.0
2009-04-23 11:30:00,4.02,4.02,4.01,4.02,1448000.0,4.02,4.02,4.01,4.02,1448000.0
2009-04-23 11:35:00,4.02,4.02,4.01,4.01,1394000.0,4.02,4.02,4.01,4.01,1394000.0
2009-04-23 11:40:00,4.01,4.02,4.01,4.02,1358000.0,4.01,4.02,4.01,4.02,1358000.0
2009-04-23 11:45:00,4.02,4.02,4.01,4.01,1122000.0,4.02,4.02,4.01,4.01,1122000.0
2009-04-23 11:50:00,4.01,4.02,4.01,4.01,906000.0,4.01,4.02,4.01,4.01,906000.0
2009-04-23 11:55:00,4.01,4.02,4.01,4.01,1390000.0,4.01,4.02,4.01,4.01,1390000.0
2009-04-23 12:00:00,4.01,4.01,4.01,4.01,922000.0,4.01,4.01,4.01,4.01,922000.0
2009-04-23 12:05:00,4.01,4.01,4.01,4.01,860000.0,4.01,4.01,4.01,4.01,860000.0
2009-04-23 12:10:00,4.01,4.02,4.01,4.02,1226000.0,4.01,4.02,4.01,4.02,1226000.0
2009-04-23 12:15:00,4.02,4.03,4.02,4.02,1630000.0,4.02,4.03,4.02,4.02,1630000.0
2009-04-23 12:20:00,4.02,4.03,4.01,4.02,1448000.0,4.02,4.03,4.01,4.02,1448000.0
2009-04-23 12:25:00,4.02,4.02,4.01,4.02,1468000.0,4.02,4.02,4.01,4.02,1468000.0
2009-04-23 12:30:00,4.02,4.02,4.02,4.02,980000.0,4.02,4.02,4.02,4.02,980000.0
2009-04-23 12:35:00,4.02,4.02,4.02,4.02,670000.0,4.02,4.02,4.02,4.02,670000.0
2009-04-23 12:40:00,4.02,4.03,4.02,4.02,1852000.0,4.02,4.03,4.02,4.02,1852000.0
2009-04-23 12:45:00,4.02,4.03,4.02,4.03,1286000.0,4.02,4.03,4.02,4.03,1286000.0
2009-04-23 12:50:00,4.03,4.03,4.02,4.02,2656000.0,4.03,4.03,4.02,4.02,2656000.0
2009-04-23 12:55:00,4.02,4.03,4.02,4.02,1484000.0,4.02,4.03,4.02,4.02,1484000.0
2009-04-23 13:00:00,4.02,4.03,4.02,4.02,1266000.0,4.02,4.03,4.02,4.02,1266000.0
2009-04-23 13:05:00,4.02,4.03,4.01,4.02,1570000.0,4.02,4.03,4.01,4.02,1570000.0
2009-04-23 13:10:00,4.02,4.02,4.01,4.01,2078000.0,4.02,4.02,4.01,4.01,2078000.0
2009-04-23 13:15:00,4.01,4.02,4.01,4.01,1438000.0,4.01,4.02,4.01,4.01,1438000.0
2009-04-23 13:20:00,4.01,4.02,4.01,4.02,880000.0,4.01,4.02,4.01,4.02,880000.0
2009-04-23 13:25:00,4.01,4.02,4.01,4.02,2284000.0,4.01,4.02,4.01,4.02,2284000.0
2009-04-23 13:30:00,4.02,4.02,4.01,4.02,1936000.0,4.02,4.02,4.01,4.02,1936000.0
2009-04-23 13:35:00,4.02,4.03,4.01,4.02,2422000.0,4.02,4.03,4.01,4.02,2422000.0
2009-04-23 13:40:00,4.02,4.02,4.01,4.01,1220000.0,4.02,4.02,4.01,4.01,1220000.0
2009-04-23 13:45:00,4.01,4.02,4.01,4.02,1826000.0,4.01,4.02,4.01,4.02,1826000.0
2009-04-23 13:50:00,4.02,4.02,4.01,4.01,2566000.0,4.02,4.02,4.01,4.01,2566000.0
2009-04-23 13:55:00,4.01,4.02,4.01,4.02,2066000.0,4.01,4.02,4.01,4.02,2066000.0
2009-04-23 14:00:00,4.02,4.02,4.01,4.02,1428000.0,4.02,4.02,4.01,4.02,1428000.0
2009-04-23 14:05:00,4.02,4.02,4.01,4.01,1476000.0,4.02,4.02,4.01,4.01,1476000.0
2009-04-23 14:10:00,4.01,4.02,4.0,4.01,3892000.0,4.01,4.02,4.0,4.01,3892000.0
2009-04-23 14:15:00,4.01,4.01,3.98,3.99,3302000.0,4.01,4.01,3.98,3.99,3302000.0
2009-04-23 14:20:00,3.98,3.99,3.97,3.98,4962000.0,3.98,3.99,3.97,3.98,4962000.0
2009-04-23 14:25:00,3.98,3.99,3.97,3.98,3546000.0,3.98,3.99,3.97,3.98,3546000.0
2009-04-23 14:30:00,3.98,4.0,3.97,3.99,5288000.0,3.98,4.0,3.97,3.99,5288000.0
2009-04-23 14:35:00,3.99,4.0,3.97,3.99,3598000.0,3.99,4.0,3.97,3.99,3598000.0
2009-04-23 14:40:00,3.99,4.01,3.99,4.0,4144000.0,3.99,4.01,3.99,4.0,4144000.0
2009-04-23 14:45:00,4.0,4.0,4.0,4.0,2342000.0,4.0,4.0,4.0,4.0,2342000.0
2009-04-23 14:50:00,4.0,4.0,3.98,3.98,2308000.0,4.0,4.0,3.98,3.98,2308000.0
2009-04-23 14:55:00,3.98,3.99,3.97,3.98,3232000.0,3.98,3.99,3.97,3.98,3232000.0
2009-04-23 15:00:00,3.98,3.99,3.98,3.98,4390000.0,3.98,3.99,3.98,3.98,4390000.0
2009-04-23 15:05:00,3.98,3.98,3.95,3.97,5492000.0,3.98,3.98,3.95,3.97,5492000.0
2009-04-23 15:10:00,3.97,3.99,3.96,3.98,5104000.0,3.97,3.99,3.96,3.98,5104000.0
2009-04-23 15:15:00,3.98,3.99,3.97,3.97,4192000.0,3.98,3.99,3.97,3.97,4192000.0
2009-04-23 15:20:00,3.97,3.98,3.95,3.97,4858000.0,3.97,3.98,3.95,3.97,4858000.0
2009-04-23 15:25:00,3.97,3.98,3.96,3.98,2278000.0,3.97,3.98,3.96,3.98,2278000.0
2009-04-23 15:30:00,3.98,3.98,3.96,3.98,4522000.0,3.98,3.98,3.96,3.98,4522000.0
2009-04-23 15:35:00,3.98,3.98,3.97,3.98,3048000.0,3.98,3.98,3.97,3.98,3048000.0
2009-04-23 15:40:00,3.98,4.0,3.98,4.0,6006000.0,3.98,4.0,3.98,4.0,6006000.0
2009-04-23 15:45:00,4.0,4.0,3.99,4.0,5648000.0,4.0,4.0,3.99,4.0,5648000.0
2009-04-23 15:50:00,4.0,4.02,3.99,4.01,7676000.0,4.0,4.02,3.99,4.01,7676000.0
2009-04-23 15:55:00,4.01,4.04,4.0,4.03,10708000.0,4.01,4.04,4.0,4.03,10708000.0
2009-04-24 09:30:00,4.1,4.14,4.07,4.07,25014000.0,4.1,4.14,4.07,4.07,25014000.0
2009-04-24 09:35:00,4.07,4.12,4.04,4.09,20798000.0,4.07,4.12,4.04,4.09,20798000.0
2009-04-24 09:40:00,4.09,4.12,4.08,4.09,8650000.0,4.09,4.12,4.08,4.09,8650000.0
2009-04-24 09:45:00,4.09,4.1,4.04,4.06,13892000.0,4.09,4.1,4.04,4.06,13892000.0
2009-04-24 09:50:00,4.06,4.09,4.04,4.07,10784000.0,4.06,4.09,4.04,4.07,10784000.0
2009-04-24 09:55:00,4.07,4.11,4.06,4.1,10424000.0,4.07,4.11,4.06,4.1,10424000.0
2009-04-24 10:00:00,4.1,4.13,4.1,4.11,8874000.0,4.1,4.13,4.1,4.11,8874000.0
2009-04-24 10:05:00,4.11,4.25,4.11,4.22,27252000.0,4.11,4.25,4.11,4.22,27252000.0
2009-04-24 10:10:00,4.22,4.24,4.2,4.23,18378000.0,4.22,4.24,4.2,4.23,18378000.0
2009-04-24 10:15:00,4.23,4.25,4.21,4.23,14552000.0,4.23,4.25,4.21,4.23,14552000.0
2009-04-24 10:20:00,4.23,4.24,4.22,4.23,8412000.0,4.23,4.24,4.22,4.23,8412000.0
2009-04-24 10:25:00,4.23,4.25,4.21,4.24,7740000.0,4.23,4.25,4.21,4.24,7740000.0
2009-04-24 10:30:00,4.24,4.29,4.24,4.28,17990000.0,4.24,4.29,4.24,4.28,17990000.0
2009-04-24 10:35:00,4.28,4.3,4.27,4.28,9802000.0,4.28,4.3,4.27,4.28,9802000.0
2009-04-24 10:40:00,4.28,4.32,4.28,4.29,13068000.0,4.28,4.32,4.28,4.29,13068000.0
2009-04-24 10:45:00,4.29,4.32,4.28,4.31,7172000.0,4.29,4.32,4.28,4.31,7172000.0
2009-04-24 10:50:00,4.31,4.31,4.29,4.31,3954000.0,4.31,4.31,4.29,4.31,3954000.0
2009-04-24 10:55:00,4.31,4.33,4.31,4.32,6298000.0,4.31,4.33,4.31,4.32,6298000.0
2009-04-24 11:00:00,4.32,4.33,4.3,4.31,6306000.0,4.32,4.33,4.3,4.31,6306000.0
2009-04-24 11:05:00,4.31,4.31,4.29,4.29,5202000.0,4.31,4.31,4.29,4.29,5202000.0
2009-04-24 11:10:00,4.29,4.3,4.29,4.3,2972000.0,4.29,4.3,4.29,4.3,2972000.0
2009-04-24 11:15:00,4.3,4.3,4.28,4.28,4010000.0,4.3,4.3,4.28,4.28,4010000.0
2009-04-24 11:20:00,4.28,4.3,4.28,4.3,2802000.0,4.28,4.3,4.28,4.3,2802000.0
2009-04-24 11:25:00,4.3,4.33,4.29,4.32,6454000.0,4.3,4.33,4.29,4.32,6454000.0
2009-04-24 11:30:00,4.32,4.33,4.32,4.32,5136000.0,4.32,4.33,4.32,4.32,5136000.0
2009-04-24 11:35:00,4.32,4.33,4.31,4.31,3560000.0,4.32,4.33,4.31,4.31,3560000.0
2009-04-24 11:40:00,4.31,4.31,4.3,4.31,4740000.0,4.31,4.31,4.3,4.31,4740000.0
2009-04-24 11:45:00,4.31,4.33,4.3,4.31,4522000.0,4.31,4.33,4.3,4.31,4522000.0
2009-04-24 11:50:00,4.31,4.32,4.3,4.31,2020000.0,4.31,4.32,4.3,4.31,2020000.0
2009-04-24 11:55:00,4.31,4.31,4.29,4.29,3208000.0,4.31,4.31,4.29,4.29,3208000.0
2009-04-24 12:00:00,4.29,4.3,4.28,4.29,3110000.0,4.29,4.3,4.28,4.29,3110000.0
2009-04-24 12:05:00,4.29,4.29,4.28,4.29,2936000.0,4.29,4.29,4.28,4.29,2936000.0
2009-04-24 12:10:00,4.29,4.31,4.28,4.3,3534000.0,4.29,4.31,4.28,4.3,3534000.0
2009-04-24 12:15:00,4.3,4.31,4.3,4.3,2650000.0,4.3,4.31,4.3,4.3,2650000.0
2009-04-24 12:20:00,4.3,4.31,4.29,4.29,1656000.0,4.3,4.31,4.29,4.29,1656000.0
2009-04-24 12:25:00,4.29,4.3,4.28,4.29,1768000.0,4.29,4.3,4.28,4.29,1768000.0
2009-04-24 12:30:00,4.29,4.3,4.29,4.29,1454000.0,4.29,4.3,4.29,4.29,1454000.0
2009-04-24 12:35:00,4.29,4.31,4.29,4.31,2178000.0,4.29,4.31,4.29,4.31,2178000.0
2009-04-24 12:40:00,4.31,4.31,4.29,4.3,1892000.0,4.31,4.31,4.29,4.3,1892000.0
2009-04-24 12:45:00,4.3,4.3,4.29,4.3,2000000.0,4.3,4.3,4.29,4.3,2000000.0
2009-04-24 12:50:00,4.3,4.31,4.3,4.3,2542000.0,4.3,4.31,4.3,4.3,2542000.0
2009-04-24 12:55:00,4.3,4.31,4.3,4.3,2634000.0,4.3,4.31,4.3,4.3,2634000.0
2009-04-24 13:00:00,4.3,4.3,4.3,4.3,1936000.0,4.3,4.3,4.3,4.3,1936000.0
2009-04-24 13:05:00,4.3,4.3,4.11,4.29,2844000.0,4.3,4.3,4.11,4.29,2844000.0
2009-04-24 13:10:00,4.29,4.3,4.29,4.29,2164000.0,4.29,4.3,4.29,4.29,2164000.0
2009-04-24 13:15:00,4.29,4.3,4.29,4.3,1388000.0,4.29,4.3,4.29,4.3,1388000.0
2009-04-24 13:20:00,4.3,4.32,4.3,4.31,4724000.0,4.3,4.32,4.3,4.31,4724000.0
2009-04-24 13:25:00,4.31,4.31,4.3,4.3,3062000.0,4.31,4.31,4.3,4.3,3062000.0
2009-04-24 13:30:00,4.3,4.3,4.29,4.29,2900000.0,4.3,4.3,4.29,4.29,2900000.0
2009-04-24 13:35:00,4.29,4.3,4.29,4.3,2258000.0,4.29,4.3,4.29,4.3,2258000.0
2009-04-24 13:40:00,4.3,4.31,4.29,4.3,2208000.0,4.3,4.31,4.29,4.3,2208000.0
2009-04-24 13:45:00,4.3,4.3,4.29,4.3,1264000.0,4.3,4.3,4.29,4.3,1264000.0
2009-04-24 13:50:00,4.3,4.3,4.29,4.3,2200000.0,4.3,4.3,4.29,4.3,2200000.0
2009-04-24 13:55:00,4.3,4.3,4.29,4.29,1620000.0,4.3,4.3,4.29,4.29,1620000.0
2009-04-24 14:00:00,4.29,4.29,4.27,4.28,8520000.0,4.29,4.29,4.27,4.28,8520000.0
2009-04-24 14:05:00,4.28,4.29,4.26,4.27,5358000.0,4.28,4.29,4.26,4.27,5358000.0
2009-04-24 14:10:00,4.27,4.28,4.26,4.26,5312000.0,4.27,4.28,4.26,4.26,5312000.0
2009-04-24 14:15:00,4.26,4.26,4.24,4.25,8744000.0,4.26,4.26,4.24,4.25,8744000.0
2009-04-24 14:20:00,4.25,4.26,4.23,4.24,5496000.0,4.25,4.26,4.23,4.24,5496000.0
2009-04-24 14:25:00,4.24,4.25,4.23,4.25,4460000.0,4.24,4.25,4.23,4.25,4460000.0
2009-04-24 14:30:00,4.25,4.26,4.23,4.24,4930000.0,4.25,4.26,4.23,4.24,4930000.0
2009-04-24 14:35:00,4.24,4.26,4.24,4.26,2972000.0,4.24,4.26,4.24,4.26,2972000.0
2009-04-24 14:40:00,4.26,4.28,4.26,4.28,3012000.0,4.26,4.28,4.26,4.28,3012000.0
2009-04-24 14:45:00,4.28,4.29,4.28,4.28,3706000.0,4.28,4.29,4.28,4.28,3706000.0
2009-04-24 14:50:00,4.28,4.29,4.27,4.29,1964000.0,4.28,4.29,4.27,4.29,1964000.0
2009-04-24 14:55:00,4.29,4.3,4.29,4.29,1658000.0,4.29,4.3,4.29,4.29,1658000.0
2009-04-24 15:00:00,4.29,4.29,4.28,4.28,2522000.0,4.29,4.29,4.28,4.28,2522000.0
2009-04-24 15:05:00,4.28,4.29,4.26,4.26,2936000.0,4.28,4.29,4.26,4.26,2936000.0
2009-04-24 15:10:00,4.26,4.27,4.24,4.24,4762000.0,4.26,4.27,4.24,4.24,4762000.0
2009-04-24 15:15:00,4.24,4.26,4.24,4.25,3638000.0,4.24,4.26,4.24,4.25,3638000.0
2009-04-24 15:20:00,4.25,4.27,4.25,4.27,1862000.0,4.25,4.27,4.25,4.27,1862000.0
2009-04-24 15:25:00,4.27,4.28,4.25,4.25,2834000.0,4.27,4.28,4.25,4.25,2834000.0
2009-04-24 15:30:00,4.25,4.26,4.24,4.24,4248000.0,4.25,4.26,4.24,4.24,4248000.0
2009-04-24 15:35:00,4.24,4.25,4.23,4.24,3974000.0,4.24,4.25,4.23,4.24,3974000.0
2009-04-24 15:40:00,4.24,4.25,4.22,4.22,6282000.0,4.24,4.25,4.22,4.22,6282000.0
2009-04-24 15:45:00,4.22,4.23,4.22,4.22,4234000.0,4.22,4.23,4.22,4.22,4234000.0
2009-04-24 15:50:00,4.22,4.22,4.21,4.21,6704000.0,4.22,4.22,4.21,4.21,6704000.0
2009-04-24 15:55:00,4.21,4.22,4.19,4.22,10492000.0,4.21,4.22,4.19,4.22,10492000.0
2009-04-27 09:30:00,4.19,4.25,4.19,4.24,9176000.0,4.19,4.25,4.19,4.24,9176000.0
2009-04-27 09:35:00,4.24,4.25,4.18,4.22,7626000.0,4.24,4.25,4.18,4.22,7626000.0
2009-04-27 09:40:00,4.22,4.23,4.2,4.22,4420000.0,4.22,4.23,4.2,4.22,4420000.0
2009-04-27 09:45:00,4.22,4.23,4.2,4.21,4718000.0,4.22,4.23,4.2,4.21,4718000.0
2009-04-27 09:50:00,4.21,4.23,4.21,4.23,4604000.0,4.21,4.23,4.21,4.23,4604000.0
2009-04-27 09:55:00,4.23,4.23,4.19,4.19,5862000.0,4.23,4.23,4.19,4.19,5862000.0
2009-04-27 10:00:00,4.19,4.2,4.17,4.18,5218000.0,4.19,4.2,4.17,4.18,5218000.0
2009-04-27 10:05:00,4.18,4.18,4.15,4.15,3924000.0,4.18,4.18,4.15,4.15,3924000.0
2009-04-27 10:10:00,4.15,4.17,4.14,4.16,3444000.0,4.15,4.17,4.14,4.16,3444000.0
2009-04-27 10:15:00,4.17,4.19,4.15,4.19,2798000.0,4.17,4.19,4.15,4.19,2798000.0
2009-04-27 10:20:00,4.19,4.21,4.17,4.2,3994000.0,4.19,4.21,4.17,4.2,3994000.0
2009-04-27 10:25:00,4.2,4.21,4.2,4.2,2640000.0,4.2,4.21,4.2,4.2,2640000.0
2009-04-27 10:30:00,4.2,4.21,4.19,4.2,3320000.0,4.2,4.21,4.19,4.2,3320000.0
2009-04-27 10:35:00,4.19,4.2,4.19,4.2,2386000.0,4.19,4.2,4.19,4.2,2386000.0
2009-04-27 10:40:00,4.2,4.21,4.19,4.2,2336000.0,4.2,4.21,4.19,4.2,2336000.0
2009-04-27 10:45:00,4.2,4.2,4.2,4.2,1746000.0,4.2,4.2,4.2,4.2,1746000.0
2009-04-27 10:50:00,4.2,4.21,4.19,4.2,2070000.0,4.2,4.21,4.19,4.2,2070000.0
2009-04-27 10:55:00,4.2,4.21,4.2,4.2,2508000.0,4.2,4.21,4.2,4.2,2508000.0
2009-04-27 11:00:00,4.2,4.21,4.19,4.19,2886000.0,4.2,4.21,4.19,4.19,2886000.0
2009-04-27 11:05:00,4.19,4.2,4.19,4.2,1508000.0,4.19,4.2,4.19,4.2,1508000.0
2009-04-27 11:10:00,4.2,4.2,4.18,4.19,2614000.0,4.2,4.2,4.18,4.19,2614000.0
2009-04-27 11:15:00,4.19,4.2,4.17,4.17,1768000.0,4.19,4.2,4.17,4.17,1768000.0
2009-04-27 11:20:00,4.18,4.19,4.17,4.18,1366000.0,4.18,4.19,4.17,4.18,1366000.0
2009-04-27 11:25:00,4.18,4.19,4.18,4.19,650000.0,4.18,4.19,4.18,4.19,650000.0
2009-04-27 11:30:00,4.19,4.2,4.19,4.19,1092000.0,4.19,4.2,4.19,4.19,1092000.0
2009-04-27 11:35:00,4.19,4.2,4.19,4.19,1720000.0,4.19,4.2,4.19,4.19,1720000.0
2009-04-27 11:40:00,4.19,4.2,4.19,4.19,1372000.0,4.19,4.2,4.19,4.19,1372000.0
2009-04-27 11:45:00,4.19,4.2,4.19,4.2,3068000.0,4.19,4.2,4.19,4.2,3068000.0
2009-04-27 11:50:00,4.2,4.2,4.2,4.2,1502000.0,4.2,4.2,4.2,4.2,1502000.0
2009-04-27 11:55:00,4.2,4.21,4.2,4.2,1980000.0,4.2,4.21,4.2,4.2,1980000.0
2009-04-27 12:00:00,4.2,4.21,4.2,4.21,1284000.0,4.2,4.21,4.2,4.21,1284000.0
2009-04-27 12:05:00,4.21,4.21,4.2,4.2,1326000.0,4.21,4.21,4.2,4.2,1326000.0
2009-04-27 12:10:00,4.2,4.2,4.2,4.2,1144000.0,4.2,4.2,4.2,4.2,1144000.0
2009-04-27 12:15:00,4.2,4.2,4.19,4.19,1700000.0,4.2,4.2,4.19,4.19,1700000.0
2009-04-27 12:20:00,4.19,4.19,4.18,4.18,1258000.0,4.19,4.19,4.18,4.18,1258000.0
2009-04-27 12:25:00,4.18,4.19,4.18,4.18,2036000.0,4.18,4.19,4.18,4.18,2036000.0
2009-04-27 12:30:00,4.18,4.18,4.18,4.18,1264000.0,4.18,4.18,4.18,4.18,1264000.0
2009-04-27 12:35:00,4.18,4.18,4.17,4.17,1824000.0,4.18,4.18,4.17,4.17,1824000.0
2009-04-27 12:40:00,4.17,4.17,4.16,4.16,1652000.0,4.17,4.17,4.16,4.16,1652000.0
2009-04-27 12:45:00,4.16,4.16,4.15,4.16,1614000.0,4.16,4.16,4.15,4.16,1614000.0
2009-04-27 12:50:00,4.16,4.16,4.15,4.15,2368000.0,4.16,4.16,4.15,4.15,2368000.0
2009-04-27 12:55:00,4.15,4.16,4.15,4.15,1686000.0,4.15,4.16,4.15,4.15,1686000.0
2009-04-27 13:00:00,4.15,4.15,4.13,4.14,2102000.0,4.15,4.15,4.13,4.14,2102000.0
2009-04-27 13:05:00,4.14,4.15,4.13,4.14,1976000.0,4.14,4.15,4.13,4.14,1976000.0
2009-04-27 13:10:00,4.14,4.14,4.13,4.13,3740000.0,4.14,4.14,4.13,4.13,3740000.0
2009-04-27 13:15:00,4.13,4.15,4.13,4.14,2060000.0,4.13,4.15,4.13,4.14,2060000.0
2009-04-27 13:20:00,4.14,4.14,4.13,4.13,1238000.0,4.14,4.14,4.13,4.13,1238000.0
2009-04-27 13:25:00,4.13,4.13,4.12,4.12,2106000.0,4.13,4.13,4.12,4.12,2106000.0
2009-04-27 13:30:00,4.12,4.13,4.12,4.13,1540000.0,4.12,4.13,4.12,4.13,1540000.0
2009-04-27 13:35:00,4.12,4.13,4.12,4.12,996000.0,4.12,4.13,4.12,4.12,996000.0
2009-04-27 13:40:00,4.12,4.13,4.12,4.13,1350000.0,4.12,4.13,4.12,4.13,1350000.0
2009-04-27 13:45:00,4.13,4.14,4.13,4.13,2010000.0,4.13,4.14,4.13,4.13,2010000.0
2009-04-27 13:50:00,4.13,4.13,4.12,4.12,1160000.0,4.13,4.13,4.12,4.12,1160000.0
2009-04-27 13:55:00,4.12,4.13,4.12,4.13,958000.0,4.12,4.13,4.12,4.13,958000.0
2009-04-27 14:00:00,4.13,4.13,4.11,4.12,1858000.0,4.13,4.13,4.11,4.12,1858000.0
2009-04-27 14:05:00,4.12,4.13,4.11,4.11,2536000.0,4.12,4.13,4.11,4.11,2536000.0
2009-04-27 14:10:00,4.11,4.13,4.11,4.12,1182000.0,4.11,4.13,4.11,4.12,1182000.0
2009-04-27 14:15:00,4.12,4.13,4.12,4.12,1518000.0,4.12,4.13,4.12,4.12,1518000.0
2009-04-27 14:20:00,4.12,4.13,4.12,4.13,1174000.0,4.12,4.13,4.12,4.13,1174000.0
2009-04-27 14:25:00,4.13,4.13,4.12,4.13,1164000.0,4.13,4.13,4.12,4.13,1164000.0
2009-04-27 14:30:00,4.13,4.14,4.13,4.14,792000.0,4.13,4.14,4.13,4.14,792000.0
2009-04-27 14:35:00,4.14,4.15,4.14,4.15,2286000.0,4.14,4.15,4.14,4.15,2286000.0
2009-04-27 14:40:00,4.15,4.16,4.15,4.16,1898000.0,4.15,4.16,4.15,4.16,1898000.0
2009-04-27 14:45:00,4.16,4.16,4.15,4.16,1998000.0,4.16,4.16,4.15,4.16,1998000.0
2009-04-27 14:50:00,4.16,4.16,4.15,4.15,1414000.0,4.16,4.16,4.15,4.15,1414000.0
2009-04-27 14:55:00,4.15,4.16,4.15,4.16,1338000.0,4.15,4.16,4.15,4.16,1338000.0
2009-04-27 15:00:00,4.15,4.16,4.15,4.15,1566000.0,4.15,4.16,4.15,4.15,1566000.0
2009-04-27 15:05:00,4.15,4.15,4.14,4.14,1980000.0,4.15,4.15,4.14,4.14,1980000.0
2009-04-27 15:10:00,4.14,4.15,4.14,4.15,1444000.0,4.14,4.15,4.14,4.15,1444000.0
2009-04-27 15:15:00,4.15,4.16,4.15,4.16,1794000.0,4.15,4.16,4.15,4.16,1794000.0
2009-04-27 15:20:00,4.16,4.16,4.15,4.15,1694000.0,4.16,4.16,4.15,4.15,1694000.0
2009-04-27 15:25:00,4.15,4.16,4.14,4.15,1902000.0,4.15,4.16,4.14,4.15,1902000.0
2009-04-27 15:30:00,4.15,4.16,4.15,4.15,2076000.0,4.15,4.16,4.15,4.15,2076000.0
2009-04-27 15:35:00,4.15,4.16,4.15,4.15,2318000.0,4.15,4.16,4.15,4.15,2318000.0
2009-04-27 15:40:00,4.15,4.17,4.14,4.17,3026000.0,4.15,4.17,4.14,4.17,3026000.0
2009-04-27 15:45:00,4.17,4.18,4.17,4.18,3678000.0,4.17,4.18,4.17,4.18,3678000.0
2009-04-27 15:50:00,4.18,4.18,4.16,4.17,2814000.0,4.18,4.18,4.16,4.17,2814000.0
2009-04-27 15:55:00,4.17,4.17,4.16,4.16,6106000.0,4.17,4.17,4.16,4.16,6106000.0
2009-04-28 09:30:00,4.13,4.15,4.13,4.14,3984000.0,4.13,4.15,4.13,4.14,3984000.0
2009-04-28 09:35:00,4.14,4.19,4.14,4.18,4994000.0,4.14,4.19,4.14,4.18,4994000.0
2009-04-28 09:40:00,4.18,4.19,4.16,4.19,4672000.0,4.18,4.19,4.16,4.19,4672000.0
2009-04-28 09:45:00,4.19,4.19,4.18,4.19,2852000.0,4.19,4.19,4.18,4.19,2852000.0
2009-04-28 09:50:00,4.19,4.2,4.18,4.19,4524000.0,4.19,4.2,4.18,4.19,4524000.0
2009-04-28 09:55:00,4.19,4.2,4.18,4.2,1398000.0,4.19,4.2,4.18,4.2,1398000.0
2009-04-28 10:00:00,4.2,4.23,4.19,4.22,6502000.0,4.2,4.23,4.19,4.22,6502000.0
2009-04-28 10:05:00,4.22,4.24,4.22,4.23,4380000.0,4.22,4.24,4.22,4.23,4380000.0
2009-04-28 10:10:00,4.23,4.23,4.21,4.22,3692000.0,4.23,4.23,4.21,4.22,3692000.0
2009-04-28 10:15:00,4.22,4.24,4.22,4.24,2314000.0,4.22,4.24,4.22,4.24,2314000.0
2009-04-28 10:20:00,4.24,4.25,4.23,4.23,2862000.0,4.24,4.25,4.23,4.23,2862000.0
2009-04-28 10:25:00,4.24,4.24,4.23,4.23,1554000.0,4.24,4.24,4.23,4.23,1554000.0
2009-04-28 10:30:00,4.23,4.24,4.23,4.24,2328000.0,4.23,4.24,4.23,4.24,2328000.0
2009-04-28 10:35:00,4.24,4.25,4.24,4.25,1636000.0,4.24,4.25,4.24,4.25,1636000.0
2009-04-28 10:40:00,4.25,4.27,4.25,4.26,4828000.0,4.25,4.27,4.25,4.26,4828000.0
2009-04-28 10:45:00,4.26,4.26,4.24,4.24,2046000.0,4.26,4.26,4.24,4.24,2046000.0
2009-04-28 10:50:00,4.24,4.25,4.24,4.25,1580000.0,4.24,4.25,4.24,4.25,1580000.0
2009-04-28 10:55:00,4.25,4.25,4.23,4.23,2546000.0,4.25,4.25,4.23,4.23,2546000.0
2009-04-28 11:00:00,4.23,4.24,4.23,4.23,1306000.0,4.23,4.24,4.23,4.23,1306000.0
2009-04-28 11:05:00,4.23,4.23,4.23,4.23,1432000.0,4.23,4.23,4.23,4.23,1432000.0
2009-04-28 11:10:00,4.23,4.24,4.23,4.23,1058000.0,4.23,4.24,4.23,4.23,1058000.0
2009-04-28 11:15:00,4.23,4.24,4.22,4.23,2722000.0,4.23,4.24,4.22,4.23,2722000.0
2009-04-28 11:20:00,4.23,4.23,4.22,4.22,1496000.0,4.23,4.23,4.22,4.22,1496000.0
2009-04-28 11:25:00,4.22,4.23,4.21,4.21,1518000.0,4.22,4.23,4.21,4.21,1518000.0
2009-04-28 11:30:00,4.21,4.21,4.19,4.2,3018000.0,4.21,4.21,4.19,4.2,3018000.0
2009-04-28 11:35:00,4.2,4.21,4.19,4.19,2152000.0,4.2,4.21,4.19,4.19,2152000.0
2009-04-28 11:40:00,4.19,4.2,4.19,4.2,1008000.0,4.19,4.2,4.19,4.2,1008000.0
2009-04-28 11:45:00,4.2,4.2,4.18,4.18,1118000.0,4.2,4.2,4.18,4.18,1118000.0
2009-04-28 11:50:00,4.18,4.19,4.18,4.18,1578000.0,4.18,4.19,4.18,4.18,1578000.0
2009-04-28 11:55:00,4.18,4.18,4.17,4.18,1352000.0,4.18,4.18,4.17,4.18,1352000.0
2009-04-28 12:00:00,4.18,4.2,4.18,4.2,2002000.0,4.18,4.2,4.18,4.2,2002000.0
2009-04-28 12:05:00,4.2,4.2,4.19,4.19,842000.0,4.2,4.2,4.19,4.19,842000.0
2009-04-28 12:10:00,4.19,4.19,4.18,4.18,756000.0,4.19,4.19,4.18,4.18,756000.0
2009-04-28 12:15:00,4.18,4.18,4.17,4.18,774000.0,4.18,4.18,4.17,4.18,774000.0
2009-04-28 12:20:00,4.18,4.2,4.18,4.2,1050000.0,4.18,4.2,4.18,4.2,1050000.0
2009-04-28 12:25:00,4.2,4.2,4.19,4.19,814000.0,4.2,4.2,4.19,4.19,814000.0
2009-04-28 12:30:00,4.19,4.2,4.19,4.2,1352000.0,4.19,4.2,4.19,4.2,1352000.0
2009-04-28 12:35:00,4.2,4.2,4.18,4.18,1558000.0,4.2,4.2,4.18,4.18,1558000.0
2009-04-28 12:40:00,4.18,4.18,4.18,4.18,922000.0,4.18,4.18,4.18,4.18,922000.0
2009-04-28 12:45:00,4.18,4.18,4.18,4.18,678000.0,4.18,4.18,4.18,4.18,678000.0
2009-04-28 12:50:00,4.18,4.18,4.17,4.17,900000.0,4.18,4.18,4.17,4.17,900000.0
2009-04-28 12:55:00,4.17,4.18,4.17,4.18,898000.0,4.17,4.18,4.17,4.18,898000.0
2009-04-28 13:00:00,4.18,4.19,4.18,4.19,1590000.0,4.18,4.19,4.18,4.19,1590000.0
2009-04-28 13:05:00,4.19,4.19,4.17,4.18,1290000.0,4.19,4.19,4.17,4.18,1290000.0
2009-04-28 13:10:00,4.18,4.18,4.17,4.17,826000.0,4.18,4.18,4.17,4.17,826000.0
2009-04-28 13:15:00,4.17,4.18,4.17,4.18,1098000.0,4.17,4.18,4.17,4.18,1098000.0
2009-04-28 13:20:00,4.17,4.18,4.15,4.16,1454000.0,4.17,4.18,4.15,4.16,1454000.0
2009-04-28 13:25:00,4.16,4.17,4.16,4.16,830000.0,4.16,4.17,4.16,4.16,830000.0
2009-04-28 13:30:00,4.16,4.17,4.15,4.16,1170000.0,4.16,4.17,4.15,4.16,1170000.0
2009-04-28 13:35:00,4.16,4.16,4.15,4.16,726000.0,4.16,4.16,4.15,4.16,726000.0
2009-04-28 13:40:00,4.16,4.16,4.15,4.15,948000.0,4.16,4.16,4.15,4.15,948000.0
2009-04-28 13:45:00,4.15,4.16,4.15,4.15,812000.0,4.15,4.16,4.15,4.15,812000.0
2009-04-28 13:50:00,4.15,4.16,4.14,4.14,1744000.0,4.15,4.16,4.14,4.14,1744000.0
2009-04-28 13:55:00,4.14,4.15,4.14,4.14,1746000.0,4.14,4.15,4.14,4.14,1746000.0
2009-04-28 14:00:00,4.14,4.15,4.14,4.14,1194000.0,4.14,4.15,4.14,4.14,1194000.0
2009-04-28 14:05:00,4.14,4.15,4.14,4.15,932000.0,4.14,4.15,4.14,4.15,932000.0
2009-04-28 14:10:00,4.15,4.15,4.14,4.15,1170000.0,4.15,4.15,4.14,4.15,1170000.0
2009-04-28 14:15:00,4.15,4.15,4.14,4.14,1116000.0,4.15,4.15,4.14,4.14,1116000.0
2009-04-28 14:20:00,4.14,4.17,4.14,4.17,1668000.0,4.14,4.17,4.14,4.17,1668000.0
2009-04-28 14:25:00,4.17,4.17,4.16,4.16,664000.0,4.17,4.17,4.16,4.16,664000.0
2009-04-28 14:30:00,4.17,4.18,4.16,4.17,1874000.0,4.17,4.18,4.16,4.17,1874000.0
2009-04-28 14:35:00,4.17,4.17,4.16,4.17,1016000.0,4.17,4.17,4.16,4.17,1016000.0
2009-04-28 14:40:00,4.17,4.17,4.16,4.17,1864000.0,4.17,4.17,4.16,4.17,1864000.0
2009-04-28 14:45:00,4.17,4.17,4.16,4.16,1452000.0,4.17,4.17,4.16,4.16,1452000.0
2009-04-28 14:50:00,4.16,4.16,4.16,4.16,902000.0,4.16,4.16,4.16,4.16,902000.0
2009-04-28 14:55:00,4.16,4.16,4.15,4.15,1172000.0,4.16,4.16,4.15,4.15,1172000.0
2009-04-28 15:00:00,4.15,4.16,4.15,4.15,1208000.0,4.15,4.16,4.15,4.15,1208000.0
2009-04-28 15:05:00,4.15,4.16,4.14,4.15,1656000.0,4.15,4.16,4.14,4.15,1656000.0
2009-04-28 15:10:00,4.15,4.15,4.14,4.14,2234000.0,4.15,4.15,4.14,4.14,2234000.0
2009-04-28 15:15:00,4.14,4.15,4.13,4.13,2282000.0,4.14,4.15,4.13,4.13,2282000.0
2009-04-28 15:20:00,4.13,4.14,4.13,4.13,1330000.0,4.13,4.14,4.13,4.13,1330000.0
2009-04-28 15:25:00,4.13,4.14,4.13,4.14,2238000.0,4.13,4.14,4.13,4.14,2238000.0
2009-04-28 15:30:00,4.14,4.15,4.13,4.14,2276000.0,4.14,4.15,4.13,4.14,2276000.0
2009-04-28 15:35:00,4.14,4.14,4.13,4.14,1980000.0,4.14,4.14,4.13,4.14,1980000.0
2009-04-28 15:40:00,4.14,4.14,4.12,4.13,3278000.0,4.14,4.14,4.12,4.13,3278000.0
2009-04-28 15:45:00,4.13,4.13,4.12,4.13,2800000.0,4.13,4.13,4.12,4.13,2800000.0
2009-04-28 15:50:00,4.13,4.13,4.12,4.13,2826000.0,4.13,4.13,4.12,4.13,2826000.0
2009-04-28 15:55:00,4.13,4.13,4.12,4.12,3806000.0,4.13,4.13,4.12,4.12,3806000.0
2009-04-29 09:30:00,4.15,4.15,4.1,4.11,4540000.0,4.15,4.15,4.1,4.11,4540000.0
2009-04-29 09:35:00,4.11,4.12,4.08,4.11,4552000.0,4.11,4.12,4.08,4.11,4552000.0
2009-04-29 09:40:00,4.11,4.11,4.07,4.09,5046000.0,4.11,4.11,4.07,4.09,5046000.0
2009-04-29 09:45:00,4.09,4.11,4.08,4.09,3350000.0,4.09,4.11,4.08,4.09,3350000.0
2009-04-29 09:50:00,4.09,4.1,4.08,4.08,2856000.0,4.09,4.1,4.08,4.08,2856000.0
2009-04-29 09:55:00,4.08,4.08,4.06,4.07,3442000.0,4.08,4.08,4.06,4.07,3442000.0
2009-04-29 10:00:00,4.07,4.08,4.06,4.08,3062000.0,4.07,4.08,4.06,4.08,3062000.0
2009-04-29 10:05:00,4.08,4.09,4.07,4.07,2782000.0,4.08,4.09,4.07,4.07,2782000.0
2009-04-29 10:10:00,4.07,4.08,4.06,4.06,3514000.0,4.07,4.08,4.06,4.06,3514000.0
2009-04-29 10:15:00,4.06,4.09,4.06,4.08,4024000.0,4.06,4.09,4.06,4.08,4024000.0
2009-04-29 10:20:00,4.09,4.1,4.08,4.08,3126000.0,4.09,4.1,4.08,4.08,3126000.0
2009-04-29 10:25:00,4.08,4.08,4.07,4.08,1636000.0,4.08,4.08,4.07,4.08,1636000.0
2009-04-29 10:30:00,4.07,4.08,4.07,4.07,2056000.0,4.07,4.08,4.07,4.07,2056000.0
2009-04-29 10:35:00,4.07,4.07,4.07,4.07,916000.0,4.07,4.07,4.07,4.07,916000.0
2009-04-29 10:40:00,4.07,4.09,4.07,4.08,2856000.0,4.07,4.09,4.07,4.08,2856000.0
2009-04-29 10:45:00,4.09,4.09,4.07,4.08,2454000.0,4.09,4.09,4.07,4.08,2454000.0
2009-04-29 10:50:00,4.08,4.09,4.07,4.09,2224000.0,4.08,4.09,4.07,4.09,2224000.0
2009-04-29 10:55:00,4.09,4.1,4.08,4.08,1754000.0,4.09,4.1,4.08,4.08,1754000.0
2009-04-29 11:00:00,4.08,4.09,4.07,4.08,902000.0,4.08,4.09,4.07,4.08,902000.0
2009-04-29 11:05:00,4.08,4.09,4.08,4.09,986000.0,4.08,4.09,4.08,4.09,986000.0
2009-04-29 11:10:00,4.09,4.09,4.08,4.09,1824000.0,4.09,4.09,4.08,4.09,1824000.0
2009-04-29 11:15:00,4.09,4.1,4.08,4.1,1962000.0,4.09,4.1,4.08,4.1,1962000.0
2009-04-29 11:20:00,4.1,4.11,4.09,4.1,2526000.0,4.1,4.11,4.09,4.1,2526000.0
2009-04-29 11:25:00,4.1,4.11,4.1,4.1,1052000.0,4.1,4.11,4.1,4.1,1052000.0
2009-04-29 11:30:00,4.1,4.1,4.09,4.09,1136000.0,4.1,4.1,4.09,4.09,1136000.0
2009-04-29 11:35:00,4.09,4.09,4.08,4.09,1376000.0,4.09,4.09,4.08,4.09,1376000.0
2009-04-29 11:40:00,4.09,4.1,4.08,4.08,1838000.0,4.09,4.1,4.08,4.08,1838000.0
2009-04-29 11:45:00,4.09,4.09,4.08,4.09,878000.0,4.09,4.09,4.08,4.09,878000.0
2009-04-29 11:50:00,4.09,4.09,4.08,4.08,906000.0,4.09,4.09,4.08,4.08,906000.0
2009-04-29 11:55:00,4.08,4.08,4.07,4.07,1378000.0,4.08,4.08,4.07,4.07,1378000.0
2009-04-29 12:00:00,4.07,4.07,4.07,4.07,1368000.0,4.07,4.07,4.07,4.07,1368000.0
2009-04-29 12:05:00,4.07,4.07,4.07,4.07,1194000.0,4.07,4.07,4.07,4.07,1194000.0
2009-04-29 12:10:00,4.07,4.07,4.06,4.07,1642000.0,4.07,4.07,4.06,4.07,1642000.0
2009-04-29 12:15:00,4.07,4.07,4.06,4.06,1176000.0,4.07,4.07,4.06,4.06,1176000.0
2009-04-29 12:20:00,4.06,4.06,4.05,4.05,2390000.0,4.06,4.06,4.05,4.05,2390000.0
2009-04-29 12:25:00,4.05,4.06,4.05,4.05,2128000.0,4.05,4.06,4.05,4.05,2128000.0
2009-04-29 12:30:00,4.05,4.06,4.04,4.05,1676000.0,4.05,4.06,4.04,4.05,1676000.0
2009-04-29 12:35:00,4.05,4.05,4.04,4.04,1110000.0,4.05,4.05,4.04,4.04,1110000.0
2009-04-29 12:40:00,4.04,4.06,4.04,4.05,1244000.0,4.04,4.06,4.04,4.05,1244000.0
2009-04-29 12:45:00,4.05,4.06,4.05,4.06,788000.0,4.05,4.06,4.05,4.06,788000.0
2009-04-29 12:50:00,4.06,4.06,4.05,4.05,1160000.0,4.06,4.06,4.05,4.05,1160000.0
2009-04-29 12:55:00,4.05,4.06,4.05,4.05,830000.0,4.05,4.06,4.05,4.05,830000.0
2009-04-29 13:00:00,4.06,4.06,4.05,4.06,852000.0,4.06,4.06,4.05,4.06,852000.0
2009-04-29 13:05:00,4.06,4.07,4.05,4.05,1138000.0,4.06,4.07,4.05,4.05,1138000.0
2009-04-29 13:10:00,4.05,4.06,4.05,4.06,1102000.0,4.05,4.06,4.05,4.06,1102000.0
2009-04-29 13:15:00,4.06,4.06,4.05,4.05,1524000.0,4.06,4.06,4.05,4.05,1524000.0
2009-04-29 13:20:00,4.05,4.06,4.05,4.06,1476000.0,4.05,4.06,4.05,4.06,1476000.0
2009-04-29 13:25:00,4.06,4.07,4.05,4.07,2798000.0,4.06,4.07,4.05,4.07,2798000.0
2009-04-29 13:30:00,4.07,4.08,4.06,4.07,1574000.0,4.07,4.08,4.06,4.07,1574000.0
2009-04-29 13:35:00,4.07,4.07,4.06,4.06,954000.0,4.07,4.07,4.06,4.06,954000.0
2009-04-29 13:40:00,4.06,4.06,4.05,4.06,1044000.0,4.06,4.06,4.05,4.06,1044000.0
2009-04-29 13:45:00,4.06,4.06,4.05,4.06,952000.0,4.06,4.06,4.05,4.06,952000.0
2009-04-29 13:50:00,4.06,4.06,4.05,4.05,934000.0,4.06,4.06,4.05,4.05,934000.0
2009-04-29 13:55:00,4.05,4.05,4.05,4.05,946000.0,4.05,4.05,4.05,4.05,946000.0
2009-04-29 14:00:00,4.05,4.05,4.04,4.05,1556000.0,4.05,4.05,4.04,4.05,1556000.0
2009-04-29 14:05:00,4.05,4.05,4.04,4.05,1160000.0,4.05,4.05,4.04,4.05,1160000.0
2009-04-29 14:10:00,4.05,4.06,4.05,4.06,1456000.0,4.05,4.06,4.05,4.06,1456000.0
2009-04-29 14:15:00,4.06,4.07,4.04,4.05,3002000.0,4.06,4.07,4.04,4.05,3002000.0
2009-04-29 14:20:00,4.05,4.06,4.03,4.04,3342000.0,4.05,4.06,4.03,4.04,3342000.0
2009-04-29 14:25:00,4.04,4.06,4.03,4.06,3858000.0,4.04,4.06,4.03,4.06,3858000.0
2009-04-29 14:30:00,4.06,4.08,4.05,4.08,3422000.0,4.06,4.08,4.05,4.08,3422000.0
2009-04-29 14:35:00,4.08,4.1,4.07,4.08,4546000.0,4.08,4.1,4.07,4.08,4546000.0
2009-04-29 14:40:00,4.08,4.09,4.06,4.07,3658000.0,4.08,4.09,4.06,4.07,3658000.0
2009-04-29 14:45:00,4.07,4.07,4.06,4.06,3598000.0,4.07,4.07,4.06,4.06,3598000.0
2009-04-29 14:50:00,4.06,4.06,4.04,4.05,2664000.0,4.06,4.06,4.04,4.05,2664000.0
2009-04-29 14:55:00,4.05,4.05,4.04,4.05,2178000.0,4.05,4.05,4.04,4.05,2178000.0
2009-04-29 15:00:00,4.05,4.05,4.04,4.04,2148000.0,4.05,4.05,4.04,4.04,2148000.0
2009-04-29 15:05:00,4.04,4.04,4.03,4.03,4324000.0,4.04,4.04,4.03,4.03,4324000.0
2009-04-29 15:10:00,4.03,4.04,4.03,4.03,2200000.0,4.03,4.04,4.03,4.03,2200000.0
2009-04-29 15:15:00,4.03,4.03,4.02,4.02,2662000.0,4.03,4.03,4.02,4.02,2662000.0
2009-04-29 15:20:00,4.02,4.02,4.0,4.0,3794000.0,4.02,4.02,4.0,4.0,3794000.0
2009-04-29 15:25:00,4.0,4.01,4.0,4.0,3436000.0,4.0,4.01,4.0,4.0,3436000.0
2009-04-29 15:30:00,4.0,4.01,3.99,4.0,4262000.0,4.0,4.01,3.99,4.0,4262000.0
2009-04-29 15:35:00,4.0,4.0,3.99,4.0,3068000.0,4.0,4.0,3.99,4.0,3068000.0
2009-04-29 15:40:00,4.0,4.01,3.99,3.99,3296000.0,4.0,4.01,3.99,3.99,3296000.0
2009-04-29 15:45:00,3.99,4.0,3.96,3.97,6688000.0,3.99,4.0,3.96,3.97,6688000.0
2009-04-29 15:50:00,3.97,3.99,3.97,3.98,5728000.0,3.97,3.99,3.97,3.98,5728000.0
2009-04-29 15:55:00,3.98,4.0,3.98,3.99,6300000.0,3.98,4.0,3.98,3.99,6300000.0
2009-04-30 09:30:00,4.05,4.05,4.01,4.04,6288000.0,4.05,4.05,4.01,4.04,6288000.0
2009-04-30 09:35:00,4.04,4.08,4.04,4.08,5934000.0,4.04,4.08,4.04,4.08,5934000.0
2009-04-30 09:40:00,4.08,4.12,4.08,4.12,9302000.0,4.08,4.12,4.08,4.12,9302000.0
2009-04-30 09:45:00,4.12,4.12,4.1,4.11,5638000.0,4.12,4.12,4.1,4.11,5638000.0
2009-04-30 09:50:00,4.11,4.13,4.11,4.12,4472000.0,4.11,4.13,4.11,4.12,4472000.0
2009-04-30 09:55:00,4.12,4.13,4.1,4.1,4910000.0,4.12,4.13,4.1,4.1,4910000.0
2009-04-30 10:00:00,4.1,4.11,4.1,4.1,2940000.0,4.1,4.11,4.1,4.1,2940000.0
2009-04-30 10:05:00,4.1,4.12,4.1,4.11,2564000.0,4.1,4.12,4.1,4.11,2564000.0
2009-04-30 10:10:00,4.11,4.12,4.09,4.1,2532000.0,4.11,4.12,4.09,4.1,2532000.0
2009-04-30 10:15:00,4.1,4.11,4.1,4.1,1222000.0,4.1,4.11,4.1,4.1,1222000.0
2009-04-30 10:20:00,4.1,4.1,4.08,4.09,1526000.0,4.1,4.1,4.08,4.09,1526000.0
2009-04-30 10:25:00,4.09,4.1,4.08,4.09,1210000.0,4.09,4.1,4.08,4.09,1210000.0
2009-04-30 10:30:00,4.09,4.1,4.07,4.08,1872000.0,4.09,4.1,4.07,4.08,1872000.0
2009-04-30 10:35:00,4.08,4.08,4.07,4.08,920000.0,4.08,4.08,4.07,4.08,920000.0
2009-04-30 10:40:00,4.07,4.08,4.06,4.07,1576000.0,4.07,4.08,4.06,4.07,1576000.0
2009-04-30 10:45:00,4.07,4.07,4.06,4.07,1968000.0,4.07,4.07,4.06,4.07,1968000.0
2009-04-30 10:50:00,4.07,4.1,4.07,4.1,1890000.0,4.07,4.1,4.07,4.1,1890000.0
2009-04-30 10:55:00,4.1,4.1,4.09,4.1,1032000.0,4.1,4.1,4.09,4.1,1032000.0
2009-04-30 11:00:00,4.09,4.1,4.09,4.1,732000.0,4.09,4.1,4.09,4.1,732000.0
2009-04-30 11:05:00,4.1,4.1,4.08,4.09,1114000.0,4.1,4.1,4.08,4.09,1114000.0
2009-04-30 11:10:00,4.09,4.1,4.09,4.1,864000.0,4.09,4.1,4.09,4.1,864000.0
2009-04-30 11:15:00,4.1,4.11,4.1,4.11,1236000.0,4.1,4.11,4.1,4.11,1236000.0
2009-04-30 11:20:00,4.11,4.11,4.11,4.11,1346000.0,4.11,4.11,4.11,4.11,1346000.0
2009-04-30 11:25:00,4.11,4.12,4.11,4.12,1104000.0,4.11,4.12,4.11,4.12,1104000.0
2009-04-30 11:30:00,4.12,4.12,4.1,4.1,2088000.0,4.12,4.12,4.1,4.1,2088000.0
2009-04-30 11:35:00,4.1,4.11,4.09,4.09,1056000.0,4.1,4.11,4.09,4.09,1056000.0
2009-04-30 11:40:00,4.09,4.1,4.09,4.1,1118000.0,4.09,4.1,4.09,4.1,1118000.0
2009-04-30 11:45:00,4.1,4.11,4.09,4.1,698000.0,4.1,4.11,4.09,4.1,698000.0
2009-04-30 11:50:00,4.1,4.11,4.08,4.09,1216000.0,4.1,4.11,4.08,4.09,1216000.0
2009-04-30 11:55:00,4.09,4.1,4.09,4.1,582000.0,4.09,4.1,4.09,4.1,582000.0
2009-04-30 12:00:00,4.1,4.1,4.08,4.08,966000.0,4.1,4.1,4.08,4.08,966000.0
2009-04-30 12:05:00,4.08,4.09,4.08,4.09,1172000.0,4.08,4.09,4.08,4.09,1172000.0
2009-04-30 12:10:00,4.09,4.1,4.09,4.09,990000.0,4.09,4.1,4.09,4.09,990000.0
2009-04-30 12:15:00,4.09,4.11,4.09,4.11,1504000.0,4.09,4.11,4.09,4.11,1504000.0
2009-04-30 12:20:00,4.11,4.12,4.1,4.1,1772000.0,4.11,4.12,4.1,4.1,1772000.0
2009-04-30 12:25:00,4.1,4.11,4.1,4.11,932000.0,4.1,4.11,4.1,4.11,932000.0
2009-04-30 12:30:00,4.11,4.11,4.08,4.09,1746000.0,4.11,4.11,4.08,4.09,1746000.0
2009-04-30 12:35:00,4.09,4.09,4.09,4.09,586000.0,4.09,4.09,4.09,4.09,586000.0
2009-04-30 12:40:00,4.09,4.09,4.07,4.07,1976000.0,4.09,4.09,4.07,4.07,1976000.0
2009-04-30 12:45:00,4.07,4.07,4.05,4.05,1818000.0,4.07,4.07,4.05,4.05,1818000.0
2009-04-30 12:50:00,4.05,4.07,4.05,4.07,1292000.0,4.05,4.07,4.05,4.07,1292000.0
2009-04-30 12:55:00,4.07,4.07,4.06,4.06,1004000.0,4.07,4.07,4.06,4.06,1004000.0
2009-04-30 13:00:00,4.06,4.07,4.05,4.06,1742000.0,4.06,4.07,4.05,4.06,1742000.0
2009-04-30 13:05:00,4.06,4.07,4.06,4.06,1026000.0,4.06,4.07,4.06,4.06,1026000.0
2009-04-30 13:10:00,4.06,4.06,4.05,4.06,680000.0,4.06,4.06,4.05,4.06,680000.0
2009-04-30 13:15:00,4.06,4.06,4.04,4.05,1758000.0,4.06,4.06,4.04,4.05,1758000.0
2009-04-30 13:20:00,4.05,4.05,4.02,4.03,2114000.0,4.05,4.05,4.02,4.03,2114000.0
2009-04-30 13:25:00,4.03,4.04,4.02,4.03,1064000.0,4.03,4.04,4.02,4.03,1064000.0
2009-04-30 13:30:00,4.03,4.05,4.02,4.04,1140000.0,4.03,4.05,4.02,4.04,1140000.0
2009-04-30 13:35:00,4.04,4.04,4.03,4.04,762000.0,4.04,4.04,4.03,4.04,762000.0
2009-04-30 13:40:00,4.04,4.04,4.03,4.03,1144000.0,4.04,4.04,4.03,4.03,1144000.0
2009-04-30 13:45:00,4.03,4.04,4.02,4.04,1310000.0,4.03,4.04,4.02,4.04,1310000.0
2009-04-30 13:50:00,4.04,4.04,4.02,4.03,1278000.0,4.04,4.04,4.02,4.03,1278000.0
2009-04-30 13:55:00,4.03,4.04,4.02,4.04,1974000.0,4.03,4.04,4.02,4.04,1974000.0
2009-04-30 14:00:00,4.04,4.04,4.04,4.04,1354000.0,4.04,4.04,4.04,4.04,1354000.0
2009-04-30 14:05:00,4.04,4.04,4.04,4.04,1154000.0,4.04,4.04,4.04,4.04,1154000.0
2009-04-30 14:10:00,4.04,4.05,4.04,4.04,1538000.0,4.04,4.05,4.04,4.04,1538000.0
2009-04-30 14:15:00,4.04,4.06,4.04,4.06,1628000.0,4.04,4.06,4.04,4.06,1628000.0
2009-04-30 14:20:00,4.06,4.07,4.06,4.06,1584000.0,4.06,4.07,4.06,4.06,1584000.0
2009-04-30 14:25:00,4.06,4.06,4.05,4.06,722000.0,4.06,4.06,4.05,4.06,722000.0
2009-04-30 14:30:00,4.06,4.06,4.04,4.04,1004000.0,4.06,4.06,4.04,4.04,1004000.0
2009-04-30 14:35:00,4.05,4.06,4.05,4.05,838000.0,4.05,4.06,4.05,4.05,838000.0
2009-04-30 14:40:00,4.05,4.05,4.04,4.04,1510000.0,4.05,4.05,4.04,4.04,1510000.0
2009-04-30 14:45:00,4.04,4.05,4.04,4.04,842000.0,4.04,4.05,4.04,4.04,842000.0
2009-04-30 14:50:00,4.04,4.05,4.04,4.05,1150000.0,4.04,4.05,4.04,4.05,1150000.0
2009-04-30 14:55:00,4.05,4.05,4.03,4.04,1686000.0,4.05,4.05,4.03,4.04,1686000.0
2009-04-30 15:00:00,4.04,4.04,4.01,4.02,2266000.0,4.04,4.04,4.01,4.02,2266000.0
2009-04-30 15:05:00,4.02,4.02,4.01,4.01,1944000.0,4.02,4.02,4.01,4.01,1944000.0
2009-04-30 15:10:00,4.01,4.02,4.01,4.01,2012000.0,4.01,4.02,4.01,4.01,2012000.0
2009-04-30 15:15:00,4.01,4.02,3.99,4.0,2820000.0,4.01,4.02,3.99,4.0,2820000.0
2009-04-30 15:20:00,4.0,4.01,4.0,4.01,2406000.0,4.0,4.01,4.0,4.01,2406000.0
2009-04-30 15:25:00,4.01,4.02,4.0,4.01,1964000.0,4.01,4.02,4.0,4.01,1964000.0
2009-04-30 15:30:00,4.01,4.03,4.01,4.03,2184000.0,4.01,4.03,4.01,4.03,2184000.0
2009-04-30 15:35:00,4.03,4.03,4.02,4.03,1802000.0,4.03,4.03,4.02,4.03,1802000.0
2009-04-30 15:40:00,4.03,4.03,4.01,4.02,2562000.0,4.03,4.03,4.01,4.02,2562000.0
2009-04-30 15:45:00,4.02,4.04,4.02,4.04,4102000.0,4.02,4.04,4.02,4.04,4102000.0
2009-04-30 15:50:00,4.04,4.06,4.03,4.03,6042000.0,4.04,4.06,4.03,4.03,6042000.0
2009-04-30 15:55:00,4.03,4.04,4.03,4.03,5022000.0,4.03,4.04,4.03,4.03,5022000.0
2009-05-01 09:30:00,4.01,4.02,3.98,3.98,2848000.0,4.01,4.02,3.98,3.98,2848000.0
2009-05-01 09:35:00,3.98,4.0,3.97,3.97,2214000.0,3.98,4.0,3.97,3.97,2214000.0
2009-05-01 09:40:00,3.97,3.99,3.96,3.99,2508000.0,3.97,3.99,3.96,3.99,2508000.0
2009-05-01 09:45:00,3.98,3.99,3.96,3.96,2780000.0,3.98,3.99,3.96,3.96,2780000.0
2009-05-01 09:50:00,3.96,3.96,3.94,3.95,5024000.0,3.96,3.96,3.94,3.95,5024000.0
2009-05-01 09:55:00,3.95,3.95,3.93,3.94,3142000.0,3.95,3.95,3.93,3.94,3142000.0
2009-05-01 10:00:00,3.94,3.97,3.93,3.96,3704000.0,3.94,3.97,3.93,3.96,3704000.0
2009-05-01 10:05:00,3.96,3.96,3.93,3.93,2398000.0,3.96,3.96,3.93,3.93,2398000.0
2009-05-01 10:10:00,3.93,3.94,3.91,3.91,3416000.0,3.93,3.94,3.91,3.91,3416000.0
2009-05-01 10:15:00,3.91,3.92,3.9,3.9,2504000.0,3.91,3.92,3.9,3.9,2504000.0
2009-05-01 10:20:00,3.9,3.92,3.89,3.92,2746000.0,3.9,3.92,3.89,3.92,2746000.0
2009-05-01 10:25:00,3.92,3.93,3.91,3.92,2016000.0,3.92,3.93,3.91,3.92,2016000.0
2009-05-01 10:30:00,3.92,3.93,3.92,3.93,696000.0,3.92,3.93,3.92,3.93,696000.0
2009-05-01 10:35:00,3.93,3.94,3.93,3.94,1434000.0,3.93,3.94,3.93,3.94,1434000.0
2009-05-01 10:40:00,3.94,3.94,3.93,3.93,866000.0,3.94,3.94,3.93,3.93,866000.0
2009-05-01 10:45:00,3.93,3.93,3.93,3.93,540000.0,3.93,3.93,3.93,3.93,540000.0
2009-05-01 10:50:00,3.93,3.93,3.93,3.93,1372000.0,3.93,3.93,3.93,3.93,1372000.0
2009-05-01 10:55:00,3.93,3.93,3.93,3.93,742000.0,3.93,3.93,3.93,3.93,742000.0
2009-05-01 11:00:00,3.93,3.93,3.92,3.92,746000.0,3.93,3.93,3.92,3.92,746000.0
2009-05-01 11:05:00,3.92,3.93,3.92,3.93,1332000.0,3.92,3.93,3.92,3.93,1332000.0
2009-05-01 11:10:00,3.93,3.94,3.93,3.93,1236000.0,3.93,3.94,3.93,3.93,1236000.0
2009-05-01 11:15:00,3.93,3.94,3.93,3.94,1214000.0,3.93,3.94,3.93,3.94,1214000.0
2009-05-01 11:20:00,3.94,3.94,3.93,3.93,1150000.0,3.94,3.94,3.93,3.93,1150000.0
2009-05-01 11:25:00,3.93,3.93,3.92,3.93,932000.0,3.93,3.93,3.92,3.93,932000.0
2009-05-01 11:30:00,3.93,3.93,3.92,3.93,1310000.0,3.93,3.93,3.92,3.93,1310000.0
2009-05-01 11:35:00,3.93,3.94,3.93,3.94,1150000.0,3.93,3.94,3.93,3.94,1150000.0
2009-05-01 11:40:00,3.94,3.95,3.94,3.95,1818000.0,3.94,3.95,3.94,3.95,1818000.0
2009-05-01 11:45:00,3.95,3.95,3.94,3.95,752000.0,3.95,3.95,3.94,3.95,752000.0
2009-05-01 11:50:00,3.95,3.95,3.93,3.94,526000.0,3.95,3.95,3.93,3.94,526000.0
2009-05-01 11:55:00,3.94,3.94,3.93,3.94,578000.0,3.94,3.94,3.93,3.94,578000.0
2009-05-01 12:00:00,3.94,3.94,3.94,3.94,648000.0,3.94,3.94,3.94,3.94,648000.0
2009-05-01 12:05:00,3.94,3.95,3.94,3.95,1282000.0,3.94,3.95,3.94,3.95,1282000.0
2009-05-01 12:10:00,3.95,3.97,3.95,3.97,1478000.0,3.95,3.97,3.95,3.97,1478000.0
2009-05-01 12:15:00,3.97,3.98,3.97,3.97,1566000.0,3.97,3.98,3.97,3.97,1566000.0
2009-05-01 12:20:00,3.97,3.97,3.96,3.96,874000.0,3.97,3.97,3.96,3.96,874000.0
2009-05-01 12:25:00,3.96,3.96,3.95,3.95,780000.0,3.96,3.96,3.95,3.95,780000.0
2009-05-01 12:30:00,3.95,3.95,3.94,3.94,700000.0,3.95,3.95,3.94,3.94,700000.0
2009-05-01 12:35:00,3.94,3.96,3.94,3.95,1222000.0,3.94,3.96,3.94,3.95,1222000.0
2009-05-01 12:40:00,3.95,3.95,3.95,3.95,658000.0,3.95,3.95,3.95,3.95,658000.0
2009-05-01 12:45:00,3.95,3.95,3.95,3.95,486000.0,3.95,3.95,3.95,3.95,486000.0
2009-05-01 12:50:00,3.95,3.96,3.95,3.95,916000.0,3.95,3.96,3.95,3.95,916000.0
2009-05-01 12:55:00,3.96,3.97,3.96,3.96,814000.0,3.96,3.97,3.96,3.96,814000.0
2009-05-01 13:00:00,3.96,3.97,3.95,3.96,896000.0,3.96,3.97,3.95,3.96,896000.0
2009-05-01 13:05:00,3.96,3.96,3.95,3.95,776000.0,3.96,3.96,3.95,3.95,776000.0
2009-05-01 13:10:00,3.95,3.96,3.95,3.95,732000.0,3.95,3.96,3.95,3.95,732000.0
2009-05-01 13:15:00,3.95,3.95,3.95,3.95,746000.0,3.95,3.95,3.95,3.95,746000.0
2009-05-01 13:20:00,3.95,3.96,3.95,3.96,1316000.0,3.95,3.96,3.95,3.96,1316000.0
2009-05-01 13:25:00,3.96,3.98,3.96,3.98,1194000.0,3.96,3.98,3.96,3.98,1194000.0
2009-05-01 13:30:00,3.98,3.99,3.98,3.98,1868000.0,3.98,3.99,3.98,3.98,1868000.0
2009-05-01 13:35:00,3.98,3.98,3.97,3.98,982000.0,3.98,3.98,3.97,3.98,982000.0
2009-05-01 13:40:00,3.98,3.99,3.98,3.98,1262000.0,3.98,3.99,3.98,3.98,1262000.0
2009-05-01 13:45:00,3.98,3.98,3.97,3.97,816000.0,3.98,3.98,3.97,3.97,816000.0
2009-05-01 13:50:00,3.97,3.97,3.96,3.97,830000.0,3.97,3.97,3.96,3.97,830000.0
2009-05-01 13:55:00,3.97,3.97,3.96,3.96,892000.0,3.97,3.97,3.96,3.96,892000.0
2009-05-01 14:00:00,3.96,3.96,3.96,3.96,936000.0,3.96,3.96,3.96,3.96,936000.0
2009-05-01 14:05:00,3.96,3.97,3.96,3.96,416000.0,3.96,3.97,3.96,3.96,416000.0
2009-05-01 14:10:00,3.96,3.96,3.95,3.95,1132000.0,3.96,3.96,3.95,3.95,1132000.0
2009-05-01 14:15:00,3.95,3.95,3.95,3.95,564000.0,3.95,3.95,3.95,3.95,564000.0
2009-05-01 14:20:00,3.95,3.95,3.95,3.95,582000.0,3.95,3.95,3.95,3.95,582000.0
2009-05-01 14:25:00,3.95,3.96,3.94,3.94,1238000.0,3.95,3.96,3.94,3.94,1238000.0
2009-05-01 14:30:00,3.95,3.95,3.94,3.95,840000.0,3.95,3.95,3.94,3.95,840000.0
2009-05-01 14:35:00,3.95,3.95,3.94,3.94,1264000.0,3.95,3.95,3.94,3.94,1264000.0
2009-05-01 14:40:00,3.94,3.94,3.94,3.94,798000.0,3.94,3.94,3.94,3.94,798000.0
2009-05-01 14:45:00,3.94,3.94,3.93,3.94,736000.0,3.94,3.94,3.93,3.94,736000.0
2009-05-01 14:50:00,3.93,3.94,3.93,3.93,820000.0,3.93,3.94,3.93,3.93,820000.0
2009-05-01 14:55:00,3.93,3.94,3.93,3.93,690000.0,3.93,3.94,3.93,3.93,690000.0
2009-05-01 15:00:00,3.93,3.95,3.93,3.95,1086000.0,3.93,3.95,3.93,3.95,1086000.0
2009-05-01 15:05:00,3.95,3.95,3.93,3.93,1096000.0,3.95,3.95,3.93,3.93,1096000.0
2009-05-01 15:10:00,3.93,3.93,3.92,3.92,1806000.0,3.93,3.93,3.92,3.92,1806000.0
2009-05-01 15:15:00,3.92,3.92,3.91,3.91,1262000.0,3.92,3.92,3.91,3.91,1262000.0
2009-05-01 15:20:00,3.91,3.92,3.91,3.92,1402000.0,3.91,3.92,3.91,3.92,1402000.0
2009-05-01 15:25:00,3.92,3.93,3.92,3.93,1736000.0,3.92,3.93,3.92,3.93,1736000.0
2009-05-01 15:30:00,3.93,3.94,3.93,3.93,1976000.0,3.93,3.94,3.93,3.93,1976000.0
2009-05-01 15:35:00,3.93,3.93,3.92,3.92,1764000.0,3.93,3.93,3.92,3.92,1764000.0
2009-05-01 15:40:00,3.92,3.93,3.92,3.92,2668000.0,3.92,3.93,3.92,3.92,2668000.0
2009-05-01 15:45:00,3.92,3.93,3.91,3.92,2872000.0,3.92,3.93,3.91,3.92,2872000.0
2009-05-01 15:50:00,3.92,3.93,3.92,3.92,2980000.0,3.92,3.93,3.92,3.92,2980000.0
2009-05-01 15:55:00,3.92,3.95,3.91,3.95,5344000.0,3.92,3.95,3.91,3.95,5344000.0
2009-05-04 09:30:00,4.01,4.02,3.95,3.95,4528000.0,4.01,4.02,3.95,3.95,4528000.0
2009-05-04 09:35:00,3.96,3.97,3.94,3.95,3862000.0,3.96,3.97,3.94,3.95,3862000.0
2009-05-04 09:40:00,3.95,3.99,3.95,3.98,3718000.0,3.95,3.99,3.95,3.98,3718000.0
2009-05-04 09:45:00,3.98,3.99,3.98,3.98,2054000.0,3.98,3.99,3.98,3.98,2054000.0
2009-05-04 09:50:00,3.98,3.98,3.95,3.97,2444000.0,3.98,3.98,3.95,3.97,2444000.0
2009-05-04 09:55:00,3.97,3.98,3.97,3.98,1946000.0,3.97,3.98,3.97,3.98,1946000.0
2009-05-04 10:00:00,3.98,4.02,3.98,4.02,5634000.0,3.98,4.02,3.98,4.02,5634000.0
2009-05-04 10:05:00,4.02,4.04,4.02,4.03,4830000.0,4.02,4.04,4.02,4.03,4830000.0
2009-05-04 10:10:00,4.03,4.07,4.02,4.06,4548000.0,4.03,4.07,4.02,4.06,4548000.0
2009-05-04 10:15:00,4.07,4.07,4.05,4.05,3232000.0,4.07,4.07,4.05,4.05,3232000.0
2009-05-04 10:20:00,4.06,4.07,4.05,4.06,2174000.0,4.06,4.07,4.05,4.06,2174000.0
2009-05-04 10:25:00,4.06,4.06,4.05,4.06,1828000.0,4.06,4.06,4.05,4.06,1828000.0
2009-05-04 10:30:00,4.06,4.07,4.05,4.05,1572000.0,4.06,4.07,4.05,4.05,1572000.0
2009-05-04 10:35:00,4.05,4.06,4.04,4.04,1806000.0,4.05,4.06,4.04,4.04,1806000.0
2009-05-04 10:40:00,4.04,4.04,4.03,4.03,1974000.0,4.04,4.04,4.03,4.03,1974000.0
2009-05-04 10:45:00,4.03,4.04,4.03,4.04,818000.0,4.03,4.04,4.03,4.04,818000.0
2009-05-04 10:50:00,4.04,4.04,4.02,4.02,1168000.0,4.04,4.04,4.02,4.02,1168000.0
2009-05-04 10:55:00,4.02,4.03,4.02,4.02,1224000.0,4.02,4.03,4.02,4.02,1224000.0
2009-05-04 11:00:00,4.02,4.04,4.02,4.04,856000.0,4.02,4.04,4.02,4.04,856000.0
2009-05-04 11:05:00,4.03,4.04,4.03,4.04,1122000.0,4.03,4.04,4.03,4.04,1122000.0
2009-05-04 11:10:00,4.03,4.05,4.03,4.04,1936000.0,4.03,4.05,4.03,4.04,1936000.0
2009-05-04 11:15:00,4.04,4.05,4.03,4.03,944000.0,4.04,4.05,4.03,4.03,944000.0
2009-05-04 11:20:00,4.03,4.04,4.02,4.02,1410000.0,4.03,4.04,4.02,4.02,1410000.0
2009-05-04 11:25:00,4.02,4.02,4.01,4.02,1220000.0,4.02,4.02,4.01,4.02,1220000.0
2009-05-04 11:30:00,4.02,4.03,4.02,4.03,804000.0,4.02,4.03,4.02,4.03,804000.0
2009-05-04 11:35:00,4.03,4.03,4.02,4.03,1156000.0,4.03,4.03,4.02,4.03,1156000.0
2009-05-04 11:40:00,4.03,4.03,4.01,4.02,932000.0,4.03,4.03,4.01,4.02,932000.0
2009-05-04 11:45:00,4.02,4.03,4.02,4.03,996000.0,4.02,4.03,4.02,4.03,996000.0
2009-05-04 11:50:00,4.03,4.03,4.02,4.02,1090000.0,4.03,4.03,4.02,4.02,1090000.0
2009-05-04 11:55:00,4.02,4.03,4.02,4.03,662000.0,4.02,4.03,4.02,4.03,662000.0
2009-05-04 12:00:00,4.03,4.04,4.02,4.04,946000.0,4.03,4.04,4.02,4.04,946000.0
2009-05-04 12:05:00,4.04,4.04,4.02,4.02,1094000.0,4.04,4.04,4.02,4.02,1094000.0
2009-05-04 12:10:00,4.02,4.03,4.02,4.02,726000.0,4.02,4.03,4.02,4.02,726000.0
2009-05-04 12:15:00,4.02,4.03,4.02,4.03,936000.0,4.02,4.03,4.02,4.03,936000.0
2009-05-04 12:20:00,4.03,4.03,4.02,4.02,790000.0,4.03,4.03,4.02,4.02,790000.0
2009-05-04 12:25:00,4.02,4.03,4.02,4.02,1210000.0,4.02,4.03,4.02,4.02,1210000.0
2009-05-04 12:30:00,4.03,4.03,4.02,4.02,768000.0,4.03,4.03,4.02,4.02,768000.0
2009-05-04 12:35:00,4.02,4.03,4.02,4.02,520000.0,4.02,4.03,4.02,4.02,520000.0
2009-05-04 12:40:00,4.02,4.03,4.02,4.03,1656000.0,4.02,4.03,4.02,4.03,1656000.0
2009-05-04 12:45:00,4.03,4.03,4.02,4.02,1426000.0,4.03,4.03,4.02,4.02,1426000.0
2009-05-04 12:50:00,4.02,4.02,4.01,4.01,1168000.0,4.02,4.02,4.01,4.01,1168000.0
2009-05-04 12:55:00,4.01,4.02,4.01,4.01,1710000.0,4.01,4.02,4.01,4.01,1710000.0
2009-05-04 13:00:00,4.01,4.02,4.01,4.01,660000.0,4.01,4.02,4.01,4.01,660000.0
2009-05-04 13:05:00,4.01,4.02,4.01,4.01,802000.0,4.01,4.02,4.01,4.01,802000.0
2009-05-04 13:10:00,4.01,4.02,4.01,4.02,1384000.0,4.01,4.02,4.01,4.02,1384000.0
2009-05-04 13:15:00,4.02,4.02,4.01,4.02,1188000.0,4.02,4.02,4.01,4.02,1188000.0
2009-05-04 13:20:00,4.02,4.02,4.02,4.02,1220000.0,4.02,4.02,4.02,4.02,1220000.0
2009-05-04 13:25:00,4.02,4.02,4.01,4.02,1098000.0,4.02,4.02,4.01,4.02,1098000.0
2009-05-04 13:30:00,4.02,4.02,4.02,4.02,662000.0,4.02,4.02,4.02,4.02,662000.0
2009-05-04 13:35:00,4.02,4.02,4.01,4.01,1462000.0,4.02,4.02,4.01,4.01,1462000.0
2009-05-04 13:40:00,4.01,4.01,4.0,4.01,1136000.0,4.01,4.01,4.0,4.01,1136000.0
2009-05-04 13:45:00,4.01,4.01,4.0,4.01,784000.0,4.01,4.01,4.0,4.01,784000.0
2009-05-04 13:50:00,4.01,4.01,3.99,3.99,2648000.0,4.01,4.01,3.99,3.99,2648000.0
2009-05-04 13:55:00,3.99,4.01,3.98,4.0,3238000.0,3.99,4.01,3.98,4.0,3238000.0
2009-05-04 14:00:00,4.0,4.01,3.99,4.0,1122000.0,4.0,4.01,3.99,4.0,1122000.0
2009-05-04 14:05:00,4.0,4.0,3.98,3.98,1566000.0,4.0,4.0,3.98,3.98,1566000.0
2009-05-04 14:10:00,3.98,3.98,3.97,3.97,2634000.0,3.98,3.98,3.97,3.97,2634000.0
2009-05-04 14:15:00,3.97,3.99,3.97,3.99,1206000.0,3.97,3.99,3.97,3.99,1206000.0
2009-05-04 14:20:00,3.99,4.06,3.98,3.98,1084000.0,3.99,4.06,3.98,3.98,1084000.0
2009-05-04 14:25:00,3.98,3.99,3.98,3.99,694000.0,3.98,3.99,3.98,3.99,694000.0
2009-05-04 14:30:00,3.99,3.99,3.99,3.99,806000.0,3.99,3.99,3.99,3.99,806000.0
2009-05-04 14:35:00,3.99,3.99,3.98,3.98,1478000.0,3.99,3.99,3.98,3.98,1478000.0
2009-05-04 14:40:00,3.98,3.99,3.98,3.99,696000.0,3.98,3.99,3.98,3.99,696000.0
2009-05-04 14:45:00,3.99,3.99,3.98,3.98,1172000.0,3.99,3.99,3.98,3.98,1172000.0
2009-05-04 14:50:00,3.98,3.99,3.97,3.98,1174000.0,3.98,3.99,3.97,3.98,1174000.0
2009-05-04 14:55:00,3.98,3.98,3.97,3.97,1450000.0,3.98,3.98,3.97,3.97,1450000.0
2009-05-04 15:00:00,3.97,3.98,3.97,3.98,1216000.0,3.97,3.98,3.97,3.98,1216000.0
2009-05-04 15:05:00,3.98,3.99,3.97,3.98,1506000.0,3.98,3.99,3.97,3.98,1506000.0
2009-05-04 15:10:00,3.98,3.98,3.97,3.98,912000.0,3.98,3.98,3.97,3.98,912000.0
2009-05-04 15:15:00,3.98,3.99,3.98,3.98,1132000.0,3.98,3.99,3.98,3.98,1132000.0
2009-05-04 15:20:00,3.98,3.98,3.96,3.96,2330000.0,3.98,3.98,3.96,3.96,2330000.0
2009-05-04 15:25:00,3.96,3.97,3.96,3.96,1740000.0,3.96,3.97,3.96,3.96,1740000.0
2009-05-04 15:30:00,3.96,3.97,3.95,3.95,3076000.0,3.96,3.97,3.95,3.95,3076000.0
2009-05-04 15:35:00,3.95,3.96,3.95,3.96,1522000.0,3.95,3.96,3.95,3.96,1522000.0
2009-05-04 15:40:00,3.96,3.97,3.96,3.97,1680000.0,3.96,3.97,3.96,3.97,1680000.0
2009-05-04 15:45:00,3.97,3.97,3.95,3.96,2302000.0,3.97,3.97,3.95,3.96,2302000.0
2009-05-04 15:50:00,3.96,3.98,3.96,3.98,3088000.0,3.96,3.98,3.96,3.98,3088000.0
2009-05-04 15:55:00,3.97,3.99,3.97,3.99,4780000.0,3.97,3.99,3.97,3.99,4780000.0
2009-05-05 09:30:00,4.06,4.06,4.03,4.03,4568000.0,4.06,4.06,4.03,4.03,4568000.0
2009-05-05 09:35:00,4.03,4.06,4.01,4.06,4186000.0,4.03,4.06,4.01,4.06,4186000.0
2009-05-05 09:40:00,4.06,4.09,4.05,4.07,6324000.0,4.06,4.09,4.05,4.07,6324000.0
2009-05-05 09:45:00,4.07,4.07,4.03,4.03,6102000.0,4.07,4.07,4.03,4.03,6102000.0
2009-05-05 09:50:00,4.03,4.06,4.03,4.06,2842000.0,4.03,4.06,4.03,4.06,2842000.0
2009-05-05 09:55:00,4.06,4.07,4.06,4.07,1710000.0,4.06,4.07,4.06,4.07,1710000.0
2009-05-05 10:00:00,4.07,4.09,4.06,4.07,3266000.0,4.07,4.09,4.06,4.07,3266000.0
2009-05-05 10:05:00,4.07,4.09,4.06,4.06,2492000.0,4.07,4.09,4.06,4.06,2492000.0
2009-05-05 10:10:00,4.06,4.08,4.06,4.08,1438000.0,4.06,4.08,4.06,4.08,1438000.0
2009-05-05 10:15:00,4.08,4.09,4.08,4.09,1214000.0,4.08,4.09,4.08,4.09,1214000.0
2009-05-05 10:20:00,4.08,4.09,4.07,4.07,1630000.0,4.08,4.09,4.07,4.07,1630000.0
2009-05-05 10:25:00,4.07,4.07,4.05,4.07,1792000.0,4.07,4.07,4.05,4.07,1792000.0
2009-05-05 10:30:00,4.07,4.07,4.06,4.06,1400000.0,4.07,4.07,4.06,4.06,1400000.0
2009-05-05 10:35:00,4.06,4.07,4.05,4.07,1156000.0,4.06,4.07,4.05,4.07,1156000.0
2009-05-05 10:40:00,4.07,4.07,4.06,4.06,758000.0,4.07,4.07,4.06,4.06,758000.0
2009-05-05 10:45:00,4.06,4.07,4.05,4.05,1330000.0,4.06,4.07,4.05,4.05,1330000.0
2009-05-05 10:50:00,4.05,4.06,4.04,4.05,1048000.0,4.05,4.06,4.04,4.05,1048000.0
2009-05-05 10:55:00,4.05,4.05,4.03,4.03,1864000.0,4.05,4.05,4.03,4.03,1864000.0
2009-05-05 11:00:00,4.03,4.05,4.03,4.05,1036000.0,4.03,4.05,4.03,4.05,1036000.0
2009-05-05 11:05:00,4.05,4.06,4.04,4.05,788000.0,4.05,4.06,4.04,4.05,788000.0
2009-05-05 11:10:00,4.05,4.06,4.04,4.05,938000.0,4.05,4.06,4.04,4.05,938000.0
2009-05-05 11:15:00,4.05,4.06,4.04,4.05,1284000.0,4.05,4.06,4.04,4.05,1284000.0
2009-05-05 11:20:00,4.04,4.05,4.03,4.04,1074000.0,4.04,4.05,4.03,4.04,1074000.0
2009-05-05 11:25:00,4.04,4.05,4.04,4.05,1144000.0,4.04,4.05,4.04,4.05,1144000.0
2009-05-05 11:30:00,4.05,4.06,4.05,4.05,630000.0,4.05,4.06,4.05,4.05,630000.0
2009-05-05 11:35:00,4.05,4.06,4.05,4.05,666000.0,4.05,4.06,4.05,4.05,666000.0
2009-05-05 11:40:00,4.05,4.06,4.05,4.06,372000.0,4.05,4.06,4.05,4.06,372000.0
2009-05-05 11:45:00,4.06,4.06,4.05,4.06,736000.0,4.06,4.06,4.05,4.06,736000.0
2009-05-05 11:50:00,4.06,4.06,4.05,4.05,666000.0,4.06,4.06,4.05,4.05,666000.0
2009-05-05 11:55:00,4.05,4.06,4.05,4.05,724000.0,4.05,4.06,4.05,4.05,724000.0
2009-05-05 12:00:00,4.05,4.06,4.04,4.05,562000.0,4.05,4.06,4.04,4.05,562000.0
2009-05-05 12:05:00,4.05,4.06,4.05,4.06,654000.0,4.05,4.06,4.05,4.06,654000.0
2009-05-05 12:10:00,4.06,4.06,4.05,4.06,294000.0,4.06,4.06,4.05,4.06,294000.0
2009-05-05 12:15:00,4.06,4.06,4.06,4.06,592000.0,4.06,4.06,4.06,4.06,592000.0
2009-05-05 12:20:00,4.06,4.06,4.06,4.06,1106000.0,4.06,4.06,4.06,4.06,1106000.0
2009-05-05 12:25:00,4.06,4.07,4.06,4.07,538000.0,4.06,4.07,4.06,4.07,538000.0
2009-05-05 12:30:00,4.07,4.07,4.06,4.06,528000.0,4.07,4.07,4.06,4.06,528000.0
2009-05-05 12:35:00,4.06,4.06,4.05,4.06,646000.0,4.06,4.06,4.05,4.06,646000.0
2009-05-05 12:40:00,4.06,4.06,4.05,4.06,368000.0,4.06,4.06,4.05,4.06,368000.0
2009-05-05 12:45:00,4.06,4.07,4.06,4.07,536000.0,4.06,4.07,4.06,4.07,536000.0
2009-05-05 12:50:00,4.07,4.07,4.06,4.06,598000.0,4.07,4.07,4.06,4.06,598000.0
2009-05-05 12:55:00,4.06,4.06,4.05,4.05,546000.0,4.06,4.06,4.05,4.05,546000.0
2009-05-05 13:00:00,4.05,4.06,4.04,4.05,1018000.0,4.05,4.06,4.04,4.05,1018000.0
2009-05-05 13:05:00,4.05,4.06,4.05,4.05,376000.0,4.05,4.06,4.05,4.05,376000.0
2009-05-05 13:10:00,4.06,4.06,4.05,4.05,468000.0,4.06,4.06,4.05,4.05,468000.0
2009-05-05 13:15:00,4.05,4.05,4.04,4.04,1266000.0,4.05,4.05,4.04,4.04,1266000.0
2009-05-05 13:20:00,4.04,4.04,4.03,4.03,856000.0,4.04,4.04,4.03,4.03,856000.0
2009-05-05 13:25:00,4.03,4.04,4.02,4.02,2150000.0,4.03,4.04,4.02,4.02,2150000.0
2009-05-05 13:30:00,4.02,4.03,4.02,4.03,886000.0,4.02,4.03,4.02,4.03,886000.0
2009-05-05 13:35:00,4.03,4.03,4.02,4.03,796000.0,4.03,4.03,4.02,4.03,796000.0
2009-05-05 13:40:00,4.03,4.05,4.03,4.04,964000.0,4.03,4.05,4.03,4.04,964000.0
2009-05-05 13:45:00,4.04,4.05,4.03,4.05,528000.0,4.04,4.05,4.03,4.05,528000.0
2009-05-05 13:50:00,4.05,4.06,4.05,4.06,996000.0,4.05,4.06,4.05,4.06,996000.0
2009-05-05 13:55:00,4.06,4.06,4.05,4.05,764000.0,4.06,4.06,4.05,4.05,764000.0
2009-05-05 14:00:00,4.05,4.06,4.04,4.06,780000.0,4.05,4.06,4.04,4.06,780000.0
2009-05-05 14:05:00,4.06,4.07,4.06,4.07,1174000.0,4.06,4.07,4.06,4.07,1174000.0
2009-05-05 14:10:00,4.07,4.07,4.06,4.06,1406000.0,4.07,4.07,4.06,4.06,1406000.0
2009-05-05 14:15:00,4.06,4.07,4.06,4.06,1160000.0,4.06,4.07,4.06,4.06,1160000.0
2009-05-05 14:20:00,4.06,4.06,4.05,4.05,1086000.0,4.06,4.06,4.05,4.05,1086000.0
2009-05-05 14:25:00,4.05,4.05,4.04,4.04,1658000.0,4.05,4.05,4.04,4.04,1658000.0
2009-05-05 14:30:00,4.04,4.05,4.04,4.05,1288000.0,4.04,4.05,4.04,4.05,1288000.0
2009-05-05 14:35:00,4.05,4.06,4.05,4.06,950000.0,4.05,4.06,4.05,4.06,950000.0
2009-05-05 14:40:00,4.06,4.06,4.05,4.05,872000.0,4.06,4.06,4.05,4.05,872000.0
2009-05-05 14:45:00,4.05,4.06,4.04,4.06,452000.0,4.05,4.06,4.04,4.06,452000.0
2009-05-05 14:50:00,4.06,4.07,4.06,4.06,1136000.0,4.06,4.07,4.06,4.06,1136000.0
2009-05-05 14:55:00,4.06,4.07,4.05,4.05,1928000.0,4.06,4.07,4.05,4.05,1928000.0
2009-05-05 15:00:00,4.05,4.06,4.05,4.06,792000.0,4.05,4.06,4.05,4.06,792000.0
2009-05-05 15:05:00,4.06,4.07,4.06,4.06,956000.0,4.06,4.07,4.06,4.06,956000.0
2009-05-05 15:10:00,4.06,4.07,4.06,4.06,1874000.0,4.06,4.07,4.06,4.06,1874000.0
2009-05-05 15:15:00,4.06,4.07,4.06,4.07,1190000.0,4.06,4.07,4.06,4.07,1190000.0
2009-05-05 15:20:00,4.07,4.07,4.06,4.07,1008000.0,4.07,4.07,4.06,4.07,1008000.0
2009-05-05 15:25:00,4.07,4.08,4.06,4.07,1336000.0,4.07,4.08,4.06,4.07,1336000.0
2009-05-05 15:30:00,4.07,4.09,4.07,4.09,2290000.0,4.07,4.09,4.07,4.09,2290000.0
2009-05-05 15:35:00,4.09,4.09,4.08,4.08,2000000.0,4.09,4.09,4.08,4.08,2000000.0
2009-05-05 15:40:00,4.08,4.09,4.08,4.09,1556000.0,4.08,4.09,4.08,4.09,1556000.0
2009-05-05 15:45:00,4.09,4.1,4.09,4.1,1946000.0,4.09,4.1,4.09,4.1,1946000.0
2009-05-05 15:50:00,4.1,4.1,4.08,4.08,3118000.0,4.1,4.1,4.08,4.08,3118000.0
2009-05-05 15:55:00,4.08,4.1,4.08,4.1,4440000.0,4.08,4.1,4.08,4.1,4440000.0
2009-05-06 09:30:00,4.14,4.16,4.14,4.16,6258000.0,4.14,4.16,4.14,4.16,6258000.0
2009-05-06 09:35:00,4.15,4.16,4.14,4.15,3444000.0,4.15,4.16,4.14,4.15,3444000.0
2009-05-06 09:40:00,4.15,4.15,4.13,4.13,2426000.0,4.15,4.15,4.13,4.13,2426000.0
2009-05-06 09:45:00,4.14,4.15,4.13,4.15,3754000.0,4.14,4.15,4.13,4.15,3754000.0
2009-05-06 09:50:00,4.15,4.17,4.14,4.17,3528000.0,4.15,4.17,4.14,4.17,3528000.0
2009-05-06 09:55:00,4.17,4.18,4.15,4.16,2458000.0,4.17,4.18,4.15,4.16,2458000.0
2009-05-06 10:00:00,4.16,4.16,4.11,4.11,4072000.0,4.16,4.16,4.11,4.11,4072000.0
2009-05-06 10:05:00,4.11,4.12,4.1,4.11,3022000.0,4.11,4.12,4.1,4.11,3022000.0
2009-05-06 10:10:00,4.11,4.11,4.08,4.08,5288000.0,4.11,4.11,4.08,4.08,5288000.0
2009-05-06 10:15:00,4.08,4.09,4.06,4.07,3760000.0,4.08,4.09,4.06,4.07,3760000.0
2009-05-06 10:20:00,4.07,4.08,4.04,4.05,3934000.0,4.07,4.08,4.04,4.05,3934000.0
2009-05-06 10:25:00,4.05,4.05,4.01,4.02,3134000.0,4.05,4.05,4.01,4.02,3134000.0
2009-05-06 10:30:00,4.01,4.02,3.99,4.01,5268000.0,4.01,4.02,3.99,4.01,5268000.0
2009-05-06 10:35:00,4.01,4.01,3.98,4.0,4256000.0,4.01,4.01,3.98,4.0,4256000.0
2009-05-06 10:40:00,4.0,4.01,3.99,3.99,3252000.0,4.0,4.01,3.99,3.99,3252000.0
2009-05-06 10:45:00,3.99,4.01,3.99,4.0,2320000.0,3.99,4.01,3.99,4.0,2320000.0
2009-05-06 10:50:00,4.0,4.02,4.0,4.01,2338000.0,4.0,4.02,4.0,4.01,2338000.0
2009-05-06 10:55:00,4.01,4.02,4.0,4.02,2164000.0,4.01,4.02,4.0,4.02,2164000.0
2009-05-06 11:00:00,4.02,4.02,4.01,4.01,1656000.0,4.02,4.02,4.01,4.01,1656000.0
2009-05-06 11:05:00,4.01,4.02,4.0,4.02,1904000.0,4.01,4.02,4.0,4.02,1904000.0
2009-05-06 11:10:00,4.02,4.03,4.02,4.03,1866000.0,4.02,4.03,4.02,4.03,1866000.0
2009-05-06 11:15:00,4.03,4.03,4.02,4.02,1634000.0,4.03,4.03,4.02,4.02,1634000.0
2009-05-06 11:20:00,4.02,4.02,4.0,4.0,1388000.0,4.02,4.02,4.0,4.0,1388000.0
2009-05-06 11:25:00,4.01,4.01,4.0,4.01,1012000.0,4.01,4.01,4.0,4.01,1012000.0
2009-05-06 11:30:00,4.01,4.01,4.0,4.01,1284000.0,4.01,4.01,4.0,4.01,1284000.0
2009-05-06 11:35:00,4.01,4.03,4.01,4.03,1832000.0,4.01,4.03,4.01,4.03,1832000.0
2009-05-06 11:40:00,4.03,4.04,4.03,4.04,1430000.0,4.03,4.04,4.03,4.04,1430000.0
2009-05-06 11:45:00,4.04,4.04,4.03,4.04,1194000.0,4.04,4.04,4.03,4.04,1194000.0
2009-05-06 11:50:00,4.04,4.05,4.03,4.03,1208000.0,4.04,4.05,4.03,4.03,1208000.0
2009-05-06 11:55:00,4.04,4.05,4.03,4.05,1374000.0,4.04,4.05,4.03,4.05,1374000.0
2009-05-06 12:00:00,4.05,4.05,4.04,4.04,1098000.0,4.05,4.05,4.04,4.04,1098000.0
2009-05-06 12:05:00,4.04,4.05,4.03,4.04,1122000.0,4.04,4.05,4.03,4.04,1122000.0
2009-05-06 12:10:00,4.04,4.05,4.04,4.05,920000.0,4.04,4.05,4.04,4.05,920000.0
2009-05-06 12:15:00,4.05,4.07,4.04,4.06,2326000.0,4.05,4.07,4.04,4.06,2326000.0
2009-05-06 12:20:00,4.06,4.06,4.05,4.05,1670000.0,4.06,4.06,4.05,4.05,1670000.0
2009-05-06 12:25:00,4.05,4.06,4.04,4.06,1110000.0,4.05,4.06,4.04,4.06,1110000.0
2009-05-06 12:30:00,4.06,4.06,4.05,4.05,1078000.0,4.06,4.06,4.05,4.05,1078000.0
2009-05-06 12:35:00,4.05,4.05,4.04,4.04,1458000.0,4.05,4.05,4.04,4.04,1458000.0
2009-05-06 12:40:00,4.04,4.05,4.04,4.05,720000.0,4.04,4.05,4.04,4.05,720000.0
2009-05-06 12:45:00,4.05,4.06,4.05,4.06,1092000.0,4.05,4.06,4.05,4.06,1092000.0
2009-05-06 12:50:00,4.06,4.06,4.06,4.06,724000.0,4.06,4.06,4.06,4.06,724000.0
2009-05-06 12:55:00,4.06,4.07,4.05,4.06,1640000.0,4.06,4.07,4.05,4.06,1640000.0
2009-05-06 13:00:00,4.06,4.06,4.05,4.06,1544000.0,4.06,4.06,4.05,4.06,1544000.0
2009-05-06 13:05:00,4.06,4.06,4.05,4.05,1554000.0,4.06,4.06,4.05,4.05,1554000.0
2009-05-06 13:10:00,4.05,4.06,4.04,4.06,1438000.0,4.05,4.06,4.04,4.06,1438000.0
2009-05-06 13:15:00,4.05,4.07,4.05,4.06,1322000.0,4.05,4.07,4.05,4.06,1322000.0
2009-05-06 13:20:00,4.06,4.07,4.05,4.05,1864000.0,4.06,4.07,4.05,4.05,1864000.0
2009-05-06 13:25:00,4.05,4.05,4.04,4.04,1304000.0,4.05,4.05,4.04,4.04,1304000.0
2009-05-06 13:30:00,4.04,4.05,4.04,4.05,1358000.0,4.04,4.05,4.04,4.05,1358000.0
2009-05-06 13:35:00,4.05,4.06,4.04,4.04,1366000.0,4.05,4.06,4.04,4.04,1366000.0
2009-05-06 13:40:00,4.04,4.05,4.03,4.05,1556000.0,4.04,4.05,4.03,4.05,1556000.0
2009-05-06 13:45:00,4.05,4.05,4.05,4.05,966000.0,4.05,4.05,4.05,4.05,966000.0
2009-05-06 13:50:00,4.05,4.08,4.05,4.08,2406000.0,4.05,4.08,4.05,4.08,2406000.0
2009-05-06 13:55:00,4.08,4.08,4.07,4.08,1674000.0,4.08,4.08,4.07,4.08,1674000.0
2009-05-06 14:00:00,4.08,4.1,4.08,4.09,2980000.0,4.08,4.1,4.08,4.09,2980000.0
2009-05-06 14:05:00,4.09,4.1,4.08,4.09,1956000.0,4.09,4.1,4.08,4.09,1956000.0
2009-05-06 14:10:00,4.09,4.09,4.08,4.08,1018000.0,4.09,4.09,4.08,4.08,1018000.0
2009-05-06 14:15:00,4.08,4.08,4.07,4.08,886000.0,4.08,4.08,4.07,4.08,886000.0
2009-05-06 14:20:00,4.08,4.09,4.08,4.09,818000.0,4.08,4.09,4.08,4.09,818000.0
2009-05-06 14:25:00,4.09,4.1,4.09,4.1,1402000.0,4.09,4.1,4.09,4.1,1402000.0
2009-05-06 14:30:00,4.1,4.11,4.1,4.1,1416000.0,4.1,4.11,4.1,4.1,1416000.0
2009-05-06 14:35:00,4.1,4.1,4.1,4.1,1164000.0,4.1,4.1,4.1,4.1,1164000.0
2009-05-06 14:40:00,4.1,4.11,4.09,4.09,2338000.0,4.1,4.11,4.09,4.09,2338000.0
2009-05-06 14:45:00,4.09,4.1,4.08,4.09,2450000.0,4.09,4.1,4.08,4.09,2450000.0
2009-05-06 14:50:00,4.09,4.09,4.08,4.08,1024000.0,4.09,4.09,4.08,4.08,1024000.0
2009-05-06 14:55:00,4.08,4.09,4.08,4.09,1666000.0,4.08,4.09,4.08,4.09,1666000.0
2009-05-06 15:00:00,4.09,4.09,4.08,4.08,1794000.0,4.09,4.09,4.08,4.08,1794000.0
2009-05-06 15:05:00,4.08,4.09,4.08,4.09,1188000.0,4.08,4.09,4.08,4.09,1188000.0
2009-05-06 15:10:00,4.09,4.09,4.08,4.08,1270000.0,4.09,4.09,4.08,4.08,1270000.0
2009-05-06 15:15:00,4.08,4.09,4.08,4.08,3212000.0,4.08,4.09,4.08,4.08,3212000.0
2009-05-06 15:20:00,4.08,4.09,4.08,4.08,1910000.0,4.08,4.09,4.08,4.08,1910000.0
2009-05-06 15:25:00,4.08,4.08,4.07,4.08,2740000.0,4.08,4.08,4.07,4.08,2740000.0
2009-05-06 15:30:00,4.08,4.08,4.07,4.07,2098000.0,4.08,4.08,4.07,4.07,2098000.0
2009-05-06 15:35:00,4.07,4.08,4.06,4.06,2418000.0,4.07,4.08,4.06,4.06,2418000.0
2009-05-06 15:40:00,4.06,4.08,4.06,4.07,2560000.0,4.06,4.08,4.06,4.07,2560000.0
2009-05-06 15:45:00,4.07,4.08,4.07,4.08,2802000.0,4.07,4.08,4.07,4.08,2802000.0
2009-05-06 15:50:00,4.08,4.09,4.08,4.08,3530000.0,4.08,4.09,4.08,4.08,3530000.0
2009-05-06 15:55:00,4.08,4.1,4.08,4.1,4306000.0,4.08,4.1,4.08,4.1,4306000.0
2009-05-07 09:30:00,4.14,4.14,4.1,4.12,5972000.0,4.14,4.14,4.1,4.12,5972000.0
2009-05-07 09:35:00,4.12,4.12,4.06,4.1,4428000.0,4.12,4.12,4.06,4.1,4428000.0
2009-05-07 09:40:00,4.1,4.1,4.08,4.08,2800000.0,4.1,4.1,4.08,4.08,2800000.0
2009-05-07 09:45:00,4.08,4.09,4.06,4.06,3528000.0,4.08,4.09,4.06,4.06,3528000.0
2009-05-07 09:50:00,4.06,4.07,4.03,4.04,4120000.0,4.06,4.07,4.03,4.04,4120000.0
2009-05-07 09:55:00,4.04,4.05,4.03,4.03,4082000.0,4.04,4.05,4.03,4.03,4082000.0
2009-05-07 10:00:00,4.03,4.04,4.02,4.02,3648000.0,4.03,4.04,4.02,4.02,3648000.0
2009-05-07 10:05:00,4.02,4.02,3.99,4.02,4956000.0,4.02,4.02,3.99,4.02,4956000.0
2009-05-07 10:10:00,4.02,4.03,4.0,4.02,2770000.0,4.02,4.03,4.0,4.02,2770000.0
2009-05-07 10:15:00,4.02,4.03,4.01,4.03,2232000.0,4.02,4.03,4.01,4.03,2232000.0
2009-05-07 10:20:00,4.02,4.03,4.0,4.01,1548000.0,4.02,4.03,4.0,4.01,1548000.0
2009-05-07 10:25:00,4.01,4.01,3.96,3.97,6424000.0,4.01,4.01,3.96,3.97,6424000.0
2009-05-07 10:30:00,3.97,3.98,3.97,3.98,2268000.0,3.97,3.98,3.97,3.98,2268000.0
2009-05-07 10:35:00,3.98,4.0,3.97,4.0,2234000.0,3.98,4.0,3.97,4.0,2234000.0
2009-05-07 10:40:00,4.0,4.0,3.99,4.0,1914000.0,4.0,4.0,3.99,4.0,1914000.0
2009-05-07 10:45:00,4.0,4.0,4.0,4.0,1778000.0,4.0,4.0,4.0,4.0,1778000.0
2009-05-07 10:50:00,4.0,4.0,3.99,3.99,1292000.0,4.0,4.0,3.99,3.99,1292000.0
2009-05-07 10:55:00,3.99,4.0,3.98,3.99,1312000.0,3.99,4.0,3.98,3.99,1312000.0
2009-05-07 11:00:00,3.98,3.99,3.97,3.97,2178000.0,3.98,3.99,3.97,3.97,2178000.0
2009-05-07 11:05:00,3.97,3.98,3.96,3.96,1468000.0,3.97,3.98,3.96,3.96,1468000.0
2009-05-07 11:10:00,3.96,3.97,3.96,3.97,2050000.0,3.96,3.97,3.96,3.97,2050000.0
2009-05-07 11:15:00,3.97,3.98,3.97,3.97,2136000.0,3.97,3.98,3.97,3.97,2136000.0
2009-05-07 11:20:00,3.97,3.98,3.96,3.97,1234000.0,3.97,3.98,3.96,3.97,1234000.0
2009-05-07 11:25:00,3.97,3.97,3.96,3.97,1212000.0,3.97,3.97,3.96,3.97,1212000.0
2009-05-07 11:30:00,3.97,3.97,3.95,3.95,3306000.0,3.97,3.97,3.95,3.95,3306000.0
2009-05-07 11:35:00,3.95,3.96,3.95,3.96,1458000.0,3.95,3.96,3.95,3.96,1458000.0
2009-05-07 11:40:00,3.96,3.97,3.96,3.96,1818000.0,3.96,3.97,3.96,3.96,1818000.0
2009-05-07 11:45:00,3.96,3.96,3.95,3.95,1208000.0,3.96,3.96,3.95,3.95,1208000.0
2009-05-07 11:50:00,3.95,3.98,3.95,3.98,1842000.0,3.95,3.98,3.95,3.98,1842000.0
2009-05-07 11:55:00,3.98,3.98,3.97,3.98,1150000.0,3.98,3.98,3.97,3.98,1150000.0
2009-05-07 12:00:00,3.98,3.98,3.97,3.97,1566000.0,3.98,3.98,3.97,3.97,1566000.0
2009-05-07 12:05:00,3.97,3.97,3.96,3.97,634000.0,3.97,3.97,3.96,3.97,634000.0
2009-05-07 12:10:00,3.97,3.97,3.95,3.96,2018000.0,3.97,3.97,3.95,3.96,2018000.0
2009-05-07 12:15:00,3.96,3.96,3.95,3.95,1460000.0,3.96,3.96,3.95,3.95,1460000.0
2009-05-07 12:20:00,3.95,3.95,3.94,3.95,1336000.0,3.95,3.95,3.94,3.95,1336000.0
2009-05-07 12:25:00,3.95,3.96,3.94,3.95,986000.0,3.95,3.96,3.94,3.95,986000.0
2009-05-07 12:30:00,3.95,3.96,3.95,3.96,606000.0,3.95,3.96,3.95,3.96,606000.0
2009-05-07 12:35:00,3.96,3.96,3.95,3.96,618000.0,3.96,3.96,3.95,3.96,618000.0
2009-05-07 12:40:00,3.96,3.98,3.96,3.98,1664000.0,3.96,3.98,3.96,3.98,1664000.0
2009-05-07 12:45:00,3.98,3.98,3.97,3.98,1604000.0,3.98,3.98,3.97,3.98,1604000.0
2009-05-07 12:50:00,3.98,3.98,3.95,3.97,2674000.0,3.98,3.98,3.95,3.97,2674000.0
2009-05-07 12:55:00,3.97,3.97,3.96,3.96,1310000.0,3.97,3.97,3.96,3.96,1310000.0
2009-05-07 13:00:00,3.96,3.96,3.95,3.95,1612000.0,3.96,3.96,3.95,3.95,1612000.0
2009-05-07 13:05:00,3.95,3.95,3.94,3.95,1166000.0,3.95,3.95,3.94,3.95,1166000.0
2009-05-07 13:10:00,3.95,3.95,3.94,3.94,1040000.0,3.95,3.95,3.94,3.94,1040000.0
2009-05-07 13:15:00,3.94,3.95,3.94,3.94,1138000.0,3.94,3.95,3.94,3.94,1138000.0
2009-05-07 13:20:00,3.94,3.95,3.94,3.94,1300000.0,3.94,3.95,3.94,3.94,1300000.0
2009-05-07 13:25:00,3.94,3.95,3.94,3.94,1370000.0,3.94,3.95,3.94,3.94,1370000.0
2009-05-07 13:30:00,3.94,3.95,3.94,3.94,1362000.0,3.94,3.95,3.94,3.94,1362000.0
2009-05-07 13:35:00,3.94,3.95,3.94,3.94,1822000.0,3.94,3.95,3.94,3.94,1822000.0
2009-05-07 13:40:00,3.94,3.94,3.93,3.93,1568000.0,3.94,3.94,3.93,3.93,1568000.0
2009-05-07 13:45:00,3.93,3.93,3.92,3.93,1736000.0,3.93,3.93,3.92,3.93,1736000.0
2009-05-07 13:50:00,3.93,3.93,3.92,3.92,1298000.0,3.93,3.93,3.92,3.92,1298000.0
2009-05-07 13:55:00,3.92,3.94,3.92,3.93,1628000.0,3.92,3.94,3.92,3.93,1628000.0
2009-05-07 14:00:00,3.93,3.94,3.93,3.94,1980000.0,3.93,3.94,3.93,3.94,1980000.0
2009-05-07 14:05:00,3.94,3.94,3.93,3.94,1664000.0,3.94,3.94,3.93,3.94,1664000.0
2009-05-07 14:10:00,3.94,3.94,3.93,3.94,1670000.0,3.94,3.94,3.93,3.94,1670000.0
2009-05-07 14:15:00,3.94,3.95,3.93,3.94,1912000.0,3.94,3.95,3.93,3.94,1912000.0
2009-05-07 14:20:00,3.94,3.94,3.93,3.94,1910000.0,3.94,3.94,3.93,3.94,1910000.0
2009-05-07 14:25:00,3.94,3.94,3.92,3.93,6900000.0,3.94,3.94,3.92,3.93,6900000.0
2009-05-07 14:30:00,3.93,3.93,3.92,3.92,3284000.0,3.93,3.93,3.92,3.92,3284000.0
2009-05-07 14:35:00,3.92,3.92,3.9,3.91,2896000.0,3.92,3.92,3.9,3.91,2896000.0
2009-05-07 14:40:00,3.91,3.91,3.89,3.9,3102000.0,3.91,3.91,3.89,3.9,3102000.0
2009-05-07 14:45:00,3.9,3.92,3.9,3.92,2534000.0,3.9,3.92,3.9,3.92,2534000.0
2009-05-07 14:50:00,3.92,3.95,3.92,3.93,3548000.0,3.92,3.95,3.92,3.93,3548000.0
2009-05-07 14:55:00,3.93,3.95,3.93,3.94,1546000.0,3.93,3.95,3.93,3.94,1546000.0
2009-05-07 15:00:00,3.94,3.95,3.94,3.95,1888000.0,3.94,3.95,3.94,3.95,1888000.0
2009-05-07 15:05:00,3.95,3.95,3.94,3.95,1674000.0,3.95,3.95,3.94,3.95,1674000.0
2009-05-07 15:10:00,3.95,3.95,3.93,3.94,2348000.0,3.95,3.95,3.93,3.94,2348000.0
2009-05-07 15:15:00,3.94,3.95,3.94,3.95,1240000.0,3.94,3.95,3.94,3.95,1240000.0
2009-05-07 15:20:00,3.95,3.96,3.95,3.95,2010000.0,3.95,3.96,3.95,3.95,2010000.0
2009-05-07 15:25:00,3.95,3.96,3.94,3.95,1806000.0,3.95,3.96,3.94,3.95,1806000.0
2009-05-07 15:30:00,3.95,3.95,3.92,3.93,2786000.0,3.95,3.95,3.92,3.93,2786000.0
2009-05-07 15:35:00,3.93,3.94,3.93,3.94,2006000.0,3.93,3.94,3.93,3.94,2006000.0
2009-05-07 15:40:00,3.94,3.95,3.93,3.94,2808000.0,3.94,3.95,3.93,3.94,2808000.0
2009-05-07 15:45:00,3.94,3.96,3.94,3.96,3048000.0,3.94,3.96,3.94,3.96,3048000.0
2009-05-07 15:50:00,3.96,3.98,3.95,3.97,5602000.0,3.96,3.98,3.95,3.97,5602000.0
2009-05-07 15:55:00,3.97,3.97,3.96,3.96,6832000.0,3.97,3.97,3.96,3.96,6832000.0
2009-05-08 09:30:00,3.98,4.01,3.96,4.01,5142000.0,3.98,4.01,3.96,4.01,5142000.0
2009-05-08 09:35:00,4.0,4.01,3.98,3.99,2106000.0,4.0,4.01,3.98,3.99,2106000.0
2009-05-08 09:40:00,3.99,4.0,3.97,3.99,3430000.0,3.99,4.0,3.97,3.99,3430000.0
2009-05-08 09:45:00,3.99,4.0,3.98,3.99,3188000.0,3.99,4.0,3.98,3.99,3188000.0
2009-05-08 09:50:00,3.99,3.99,3.97,3.97,2800000.0,3.99,3.99,3.97,3.97,2800000.0
2009-05-08 09:55:00,3.97,3.97,3.95,3.95,5058000.0,3.97,3.97,3.95,3.95,5058000.0
2009-05-08 10:00:00,3.95,3.96,3.93,3.93,4230000.0,3.95,3.96,3.93,3.93,4230000.0
2009-05-08 10:05:00,3.93,3.96,3.93,3.94,4092000.0,3.93,3.96,3.93,3.94,4092000.0
2009-05-08 10:10:00,3.94,3.94,3.9,3.91,3666000.0,3.94,3.94,3.9,3.91,3666000.0
2009-05-08 10:15:00,3.91,3.91,3.85,3.86,8310000.0,3.91,3.91,3.85,3.86,8310000.0
2009-05-08 10:20:00,3.86,3.89,3.86,3.87,3132000.0,3.86,3.89,3.86,3.87,3132000.0
2009-05-08 10:25:00,3.87,3.87,3.85,3.86,2888000.0,3.87,3.87,3.85,3.86,2888000.0
2009-05-08 10:30:00,3.86,3.86,3.85,3.86,2368000.0,3.86,3.86,3.85,3.86,2368000.0
2009-05-08 10:35:00,3.86,3.88,3.85,3.86,2336000.0,3.86,3.88,3.85,3.86,2336000.0
2009-05-08 10:40:00,3.86,3.87,3.83,3.84,4588000.0,3.86,3.87,3.83,3.84,4588000.0
2009-05-08 10:45:00,3.83,3.84,3.82,3.83,4400000.0,3.83,3.84,3.82,3.83,4400000.0
2009-05-08 10:50:00,3.83,3.83,3.82,3.82,2432000.0,3.83,3.83,3.82,3.82,2432000.0
2009-05-08 10:55:00,3.82,3.84,3.82,3.82,2414000.0,3.82,3.84,3.82,3.82,2414000.0
2009-05-08 11:00:00,3.82,3.85,3.82,3.84,2382000.0,3.82,3.85,3.82,3.84,2382000.0
2009-05-08 11:05:00,3.84,3.86,3.83,3.85,3160000.0,3.84,3.86,3.83,3.85,3160000.0
2009-05-08 11:10:00,3.85,3.86,3.85,3.85,1120000.0,3.85,3.86,3.85,3.85,1120000.0
2009-05-08 11:15:00,3.85,3.85,3.84,3.85,1468000.0,3.85,3.85,3.84,3.85,1468000.0
2009-05-08 11:20:00,3.84,3.85,3.83,3.83,1544000.0,3.84,3.85,3.83,3.83,1544000.0
2009-05-08 11:25:00,3.83,3.84,3.83,3.83,1052000.0,3.83,3.84,3.83,3.83,1052000.0
2009-05-08 11:30:00,3.83,3.84,3.83,3.84,1250000.0,3.83,3.84,3.83,3.84,1250000.0
2009-05-08 11:35:00,3.84,3.85,3.84,3.85,1318000.0,3.84,3.85,3.84,3.85,1318000.0
2009-05-08 11:40:00,3.85,3.87,3.85,3.87,1532000.0,3.85,3.87,3.85,3.87,1532000.0
2009-05-08 11:45:00,3.87,3.88,3.86,3.87,1546000.0,3.87,3.88,3.86,3.87,1546000.0
2009-05-08 11:50:00,3.87,3.89,3.86,3.88,1576000.0,3.87,3.89,3.86,3.88,1576000.0
2009-05-08 11:55:00,3.87,3.88,3.86,3.87,888000.0,3.87,3.88,3.86,3.87,888000.0
2009-05-08 12:00:00,3.87,3.88,3.86,3.86,858000.0,3.87,3.88,3.86,3.86,858000.0
2009-05-08 12:05:00,3.86,3.87,3.86,3.86,1176000.0,3.86,3.87,3.86,3.86,1176000.0
2009-05-08 12:10:00,3.86,3.87,3.86,3.87,1764000.0,3.86,3.87,3.86,3.87,1764000.0
2009-05-08 12:15:00,3.87,3.9,3.87,3.9,3606000.0,3.87,3.9,3.87,3.9,3606000.0
2009-05-08 12:20:00,3.9,3.9,3.89,3.89,1658000.0,3.9,3.9,3.89,3.89,1658000.0
2009-05-08 12:25:00,3.89,3.89,3.88,3.88,648000.0,3.89,3.89,3.88,3.88,648000.0
2009-05-08 12:30:00,3.88,3.88,3.88,3.88,676000.0,3.88,3.88,3.88,3.88,676000.0
2009-05-08 12:35:00,3.88,3.88,3.88,3.88,572000.0,3.88,3.88,3.88,3.88,572000.0
2009-05-08 12:40:00,3.88,3.9,3.88,3.9,848000.0,3.88,3.9,3.88,3.9,848000.0
2009-05-08 12:45:00,3.9,3.9,3.88,3.88,728000.0,3.9,3.9,3.88,3.88,728000.0
2009-05-08 12:50:00,3.88,3.88,3.88,3.88,982000.0,3.88,3.88,3.88,3.88,982000.0
2009-05-08 12:55:00,3.88,3.91,3.88,3.91,2742000.0,3.88,3.91,3.88,3.91,2742000.0
2009-05-08 13:00:00,3.91,3.92,3.91,3.91,1918000.0,3.91,3.92,3.91,3.91,1918000.0
2009-05-08 13:05:00,3.91,3.91,3.89,3.9,1326000.0,3.91,3.91,3.89,3.9,1326000.0
2009-05-08 13:10:00,3.9,3.9,3.89,3.89,1048000.0,3.9,3.9,3.89,3.89,1048000.0
2009-05-08 13:15:00,3.89,3.89,3.88,3.89,482000.0,3.89,3.89,3.88,3.89,482000.0
2009-05-08 13:20:00,3.89,3.9,3.89,3.89,712000.0,3.89,3.9,3.89,3.89,712000.0
2009-05-08 13:25:00,3.89,3.89,3.88,3.88,430000.0,3.89,3.89,3.88,3.88,430000.0
2009-05-08 13:30:00,3.88,3.88,3.88,3.88,990000.0,3.88,3.88,3.88,3.88,990000.0
2009-05-08 13:35:00,3.88,3.89,3.88,3.88,536000.0,3.88,3.89,3.88,3.88,536000.0
2009-05-08 13:40:00,3.88,3.88,3.87,3.88,772000.0,3.88,3.88,3.87,3.88,772000.0
2009-05-08 13:45:00,3.88,3.89,3.87,3.88,824000.0,3.88,3.89,3.87,3.88,824000.0
2009-05-08 13:50:00,3.88,3.88,3.87,3.87,700000.0,3.88,3.88,3.87,3.87,700000.0
2009-05-08 13:55:00,3.87,3.88,3.87,3.87,674000.0,3.87,3.88,3.87,3.87,674000.0
2009-05-08 14:00:00,3.87,3.89,3.87,3.89,710000.0,3.87,3.89,3.87,3.89,710000.0
2009-05-08 14:05:00,3.89,3.9,3.89,3.89,788000.0,3.89,3.9,3.89,3.89,788000.0
2009-05-08 14:10:00,3.89,3.9,3.89,3.9,1092000.0,3.89,3.9,3.89,3.9,1092000.0
2009-05-08 14:15:00,3.9,3.91,3.9,3.91,936000.0,3.9,3.91,3.9,3.91,936000.0
2009-05-08 14:20:00,3.91,3.92,3.91,3.92,1374000.0,3.91,3.92,3.91,3.92,1374000.0
2009-05-08 14:25:00,3.92,3.92,3.91,3.91,958000.0,3.92,3.92,3.91,3.91,958000.0
2009-05-08 14:30:00,3.91,3.92,3.91,3.92,880000.0,3.91,3.92,3.91,3.92,880000.0
2009-05-08 14:35:00,3.92,3.92,3.91,3.92,1082000.0,3.92,3.92,3.91,3.92,1082000.0
2009-05-08 14:40:00,3.92,3.92,3.9,3.91,1100000.0,3.92,3.92,3.9,3.91,1100000.0
2009-05-08 14:45:00,3.91,3.93,3.9,3.93,1326000.0,3.91,3.93,3.9,3.93,1326000.0
2009-05-08 14:50:00,3.93,3.94,3.93,3.94,1670000.0,3.93,3.94,3.93,3.94,1670000.0
2009-05-08 14:55:00,3.94,3.94,3.92,3.92,1460000.0,3.94,3.94,3.92,3.92,1460000.0
2009-05-08 15:00:00,3.92,3.92,3.83,3.92,1380000.0,3.92,3.92,3.83,3.92,1380000.0
2009-05-08 15:05:00,3.92,3.92,3.9,3.91,1476000.0,3.92,3.92,3.9,3.91,1476000.0
2009-05-08 15:10:00,3.91,3.91,3.9,3.9,932000.0,3.91,3.91,3.9,3.9,932000.0
2009-05-08 15:15:00,3.9,3.91,3.9,3.9,1424000.0,3.9,3.91,3.9,3.9,1424000.0
2009-05-08 15:20:00,3.9,3.91,3.9,3.91,1560000.0,3.9,3.91,3.9,3.91,1560000.0
2009-05-08 15:25:00,3.91,3.92,3.91,3.92,1672000.0,3.91,3.92,3.91,3.92,1672000.0
2009-05-08 15:30:00,3.92,3.92,3.89,3.89,3194000.0,3.92,3.92,3.89,3.89,3194000.0
2009-05-08 15:35:00,3.89,3.9,3.89,3.89,1746000.0,3.89,3.9,3.89,3.89,1746000.0
2009-05-08 15:40:00,3.89,3.9,3.89,3.9,2138000.0,3.89,3.9,3.89,3.9,2138000.0
2009-05-08 15:45:00,3.9,3.9,3.89,3.89,2160000.0,3.9,3.9,3.89,3.89,2160000.0
2009-05-08 15:50:00,3.89,3.9,3.88,3.89,3986000.0,3.89,3.9,3.88,3.89,3986000.0
2009-05-08 15:55:00,3.89,3.9,3.88,3.9,5982000.0,3.89,3.9,3.88,3.9,5982000.0
2009-05-11 09:30:00,3.85,3.88,3.83,3.87,4428000.0,3.85,3.88,3.83,3.87,4428000.0
2009-05-11 09:35:00,3.87,3.88,3.83,3.84,2954000.0,3.87,3.88,3.83,3.84,2954000.0
2009-05-11 09:40:00,3.84,3.85,3.81,3.81,4234000.0,3.84,3.85,3.81,3.81,4234000.0
2009-05-11 09:45:00,3.81,3.82,3.8,3.81,2760000.0,3.81,3.82,3.8,3.81,2760000.0
2009-05-11 09:50:00,3.81,3.84,3.81,3.83,2588000.0,3.81,3.84,3.81,3.83,2588000.0
2009-05-11 09:55:00,3.83,3.85,3.83,3.85,2250000.0,3.83,3.85,3.83,3.85,2250000.0
2009-05-11 10:00:00,3.85,3.86,3.84,3.85,2500000.0,3.85,3.86,3.84,3.85,2500000.0
2009-05-11 10:05:00,3.86,3.87,3.86,3.86,1896000.0,3.86,3.87,3.86,3.86,1896000.0
2009-05-11 10:10:00,3.86,3.88,3.85,3.87,2310000.0,3.86,3.88,3.85,3.87,2310000.0
2009-05-11 10:15:00,3.87,3.88,3.85,3.88,2030000.0,3.87,3.88,3.85,3.88,2030000.0
2009-05-11 10:20:00,3.88,3.89,3.88,3.89,1732000.0,3.88,3.89,3.88,3.89,1732000.0
2009-05-11 10:25:00,3.88,3.9,3.88,3.89,2502000.0,3.88,3.9,3.88,3.89,2502000.0
2009-05-11 10:30:00,3.89,3.89,3.87,3.89,2680000.0,3.89,3.89,3.87,3.89,2680000.0
2009-05-11 10:35:00,3.89,3.92,3.89,3.9,2896000.0,3.89,3.92,3.89,3.9,2896000.0
2009-05-11 10:40:00,3.9,3.91,3.9,3.9,1510000.0,3.9,3.91,3.9,3.9,1510000.0
2009-05-11 10:45:00,3.9,3.9,3.89,3.89,1690000.0,3.9,3.9,3.89,3.89,1690000.0
2009-05-11 10:50:00,3.89,3.89,3.88,3.89,1218000.0,3.89,3.89,3.88,3.89,1218000.0
2009-05-11 10:55:00,3.89,3.89,3.88,3.88,1720000.0,3.89,3.89,3.88,3.88,1720000.0
2009-05-11 11:00:00,3.88,3.88,3.87,3.88,1520000.0,3.88,3.88,3.87,3.88,1520000.0
2009-05-11 11:05:00,3.88,3.9,3.87,3.89,1420000.0,3.88,3.9,3.87,3.89,1420000.0
2009-05-11 11:10:00,3.89,3.91,3.89,3.91,1108000.0,3.89,3.91,3.89,3.91,1108000.0
2009-05-11 11:15:00,3.91,3.92,3.9,3.91,1600000.0,3.91,3.92,3.9,3.91,1600000.0
2009-05-11 11:20:00,3.91,3.91,3.88,3.88,944000.0,3.91,3.91,3.88,3.88,944000.0
2009-05-11 11:25:00,3.88,3.89,3.88,3.88,736000.0,3.88,3.89,3.88,3.88,736000.0
2009-05-11 11:30:00,3.89,3.9,3.89,3.89,796000.0,3.89,3.9,3.89,3.89,796000.0
2009-05-11 11:35:00,3.89,3.89,3.87,3.88,928000.0,3.89,3.89,3.87,3.88,928000.0
2009-05-11 11:40:00,3.88,3.89,3.87,3.89,758000.0,3.88,3.89,3.87,3.89,758000.0
2009-05-11 11:45:00,3.89,3.9,3.88,3.9,940000.0,3.89,3.9,3.88,3.9,940000.0
2009-05-11 11:50:00,3.9,3.9,3.89,3.89,466000.0,3.9,3.9,3.89,3.89,466000.0
2009-05-11 11:55:00,3.89,3.9,3.89,3.89,760000.0,3.89,3.9,3.89,3.89,760000.0
2009-05-11 12:00:00,3.89,3.89,3.88,3.88,954000.0,3.89,3.89,3.88,3.88,954000.0
2009-05-11 12:05:00,3.89,3.9,3.88,3.9,906000.0,3.89,3.9,3.88,3.9,906000.0
2009-05-11 12:10:00,3.9,3.9,3.89,3.9,536000.0,3.9,3.9,3.89,3.9,536000.0
2009-05-11 12:15:00,3.9,3.92,3.9,3.92,2324000.0,3.9,3.92,3.9,3.92,2324000.0
2009-05-11 12:20:00,3.92,3.93,3.92,3.92,1348000.0,3.92,3.93,3.92,3.92,1348000.0
2009-05-11 12:25:00,3.92,3.93,3.92,3.93,702000.0,3.92,3.93,3.92,3.93,702000.0
2009-05-11 12:30:00,3.93,3.93,3.92,3.93,776000.0,3.93,3.93,3.92,3.93,776000.0
2009-05-11 12:35:00,3.93,3.93,3.92,3.92,520000.0,3.93,3.93,3.92,3.92,520000.0
2009-05-11 12:40:00,3.93,3.93,3.92,3.93,510000.0,3.93,3.93,3.92,3.93,510000.0
2009-05-11 12:45:00,3.93,3.94,3.93,3.93,854000.0,3.93,3.94,3.93,3.93,854000.0
2009-05-11 12:50:00,3.93,3.93,3.92,3.92,734000.0,3.93,3.93,3.92,3.92,734000.0
2009-05-11 12:55:00,3.92,3.92,3.91,3.91,1064000.0,3.92,3.92,3.91,3.91,1064000.0
2009-05-11 13:00:00,3.91,3.92,3.9,3.92,858000.0,3.91,3.92,3.9,3.92,858000.0
2009-05-11 13:05:00,3.92,3.93,3.92,3.93,1266000.0,3.92,3.93,3.92,3.93,1266000.0
2009-05-11 13:10:00,3.93,3.94,3.93,3.93,1678000.0,3.93,3.94,3.93,3.93,1678000.0
2009-05-11 13:15:00,3.93,3.94,3.93,3.94,1088000.0,3.93,3.94,3.93,3.94,1088000.0
2009-05-11 13:20:00,3.94,3.95,3.93,3.95,6178000.0,3.94,3.95,3.93,3.95,6178000.0
2009-05-11 13:25:00,3.95,3.96,3.95,3.96,2254000.0,3.95,3.96,3.95,3.96,2254000.0
2009-05-11 13:30:00,3.96,3.96,3.95,3.95,2266000.0,3.96,3.96,3.95,3.95,2266000.0
2009-05-11 13:35:00,3.95,3.97,3.95,3.97,2144000.0,3.95,3.97,3.95,3.97,2144000.0
2009-05-11 13:40:00,3.97,3.99,3.97,3.99,3614000.0,3.97,3.99,3.97,3.99,3614000.0
2009-05-11 13:45:00,3.99,3.99,3.98,3.98,2136000.0,3.99,3.99,3.98,3.98,2136000.0
2009-05-11 13:50:00,3.98,3.98,3.97,3.97,1024000.0,3.98,3.98,3.97,3.97,1024000.0
2009-05-11 13:55:00,3.97,3.98,3.96,3.97,1266000.0,3.97,3.98,3.96,3.97,1266000.0
2009-05-11 14:00:00,3.97,3.98,3.95,3.96,1894000.0,3.97,3.98,3.95,3.96,1894000.0
2009-05-11 14:05:00,3.96,3.97,3.96,3.97,828000.0,3.96,3.97,3.96,3.97,828000.0
2009-05-11 14:10:00,3.97,3.98,3.96,3.97,970000.0,3.97,3.98,3.96,3.97,970000.0
2009-05-11 14:15:00,3.97,3.97,3.96,3.97,1206000.0,3.97,3.97,3.96,3.97,1206000.0
2009-05-11 14:20:00,3.97,3.97,3.95,3.96,794000.0,3.97,3.97,3.95,3.96,794000.0
2009-05-11 14:25:00,3.96,3.97,3.95,3.97,736000.0,3.96,3.97,3.95,3.97,736000.0
2009-05-11 14:30:00,3.97,3.97,3.96,3.96,1022000.0,3.97,3.97,3.96,3.96,1022000.0
2009-05-11 14:35:00,3.96,3.97,3.96,3.97,2262000.0,3.96,3.97,3.96,3.97,2262000.0
2009-05-11 14:40:00,3.97,3.97,3.96,3.97,934000.0,3.97,3.97,3.96,3.97,934000.0
2009-05-11 14:45:00,3.97,3.97,3.96,3.97,1068000.0,3.97,3.97,3.96,3.97,1068000.0
2009-05-11 14:50:00,3.97,3.98,3.97,3.97,812000.0,3.97,3.98,3.97,3.97,812000.0
2009-05-11 14:55:00,3.97,3.97,3.96,3.96,886000.0,3.97,3.97,3.96,3.96,886000.0
2009-05-11 15:00:00,3.96,3.96,3.95,3.95,1622000.0,3.96,3.96,3.95,3.95,1622000.0
2009-05-11 15:05:00,3.95,3.97,3.95,3.97,1380000.0,3.95,3.97,3.95,3.97,1380000.0
2009-05-11 15:10:00,3.96,3.97,3.96,3.96,1358000.0,3.96,3.97,3.96,3.96,1358000.0
2009-05-11 15:15:00,3.96,3.97,3.96,3.96,1034000.0,3.96,3.97,3.96,3.96,1034000.0
2009-05-11 15:20:00,3.97,3.97,3.94,3.94,2086000.0,3.97,3.97,3.94,3.94,2086000.0
2009-05-11 15:25:00,3.94,3.95,3.94,3.95,1046000.0,3.94,3.95,3.94,3.95,1046000.0
2009-05-11 15:30:00,3.95,3.95,3.93,3.94,3380000.0,3.95,3.95,3.93,3.94,3380000.0
2009-05-11 15:35:00,3.94,3.95,3.94,3.95,1670000.0,3.94,3.95,3.94,3.95,1670000.0
2009-05-11 15:40:00,3.95,3.95,3.94,3.95,1828000.0,3.95,3.95,3.94,3.95,1828000.0
2009-05-11 15:45:00,3.95,3.96,3.95,3.95,2044000.0,3.95,3.96,3.95,3.95,2044000.0
2009-05-11 15:50:00,3.95,3.95,3.94,3.95,2766000.0,3.95,3.95,3.94,3.95,2766000.0
2009-05-11 15:55:00,3.95,3.95,3.93,3.93,3980000.0,3.95,3.95,3.93,3.93,3980000.0
2009-05-12 09:30:00,3.94,3.95,3.91,3.92,2590000.0,3.94,3.95,3.91,3.92,2590000.0
2009-05-12 09:35:00,3.91,3.92,3.86,3.88,3594000.0,3.91,3.92,3.86,3.88,3594000.0
2009-05-12 09:40:00,3.88,3.89,3.86,3.89,3252000.0,3.88,3.89,3.86,3.89,3252000.0
2009-05-12 09:45:00,3.88,3.9,3.86,3.87,3352000.0,3.88,3.9,3.86,3.87,3352000.0
2009-05-12 09:50:00,3.87,3.87,3.85,3.86,3524000.0,3.87,3.87,3.85,3.86,3524000.0
2009-05-12 09:55:00,3.86,3.89,3.85,3.89,2742000.0,3.86,3.89,3.85,3.89,2742000.0
2009-05-12 10:00:00,3.89,3.9,3.86,3.87,2312000.0,3.89,3.9,3.86,3.87,2312000.0
2009-05-12 10:05:00,3.87,3.89,3.86,3.88,1182000.0,3.87,3.89,3.86,3.88,1182000.0
2009-05-12 10:10:00,3.88,3.88,3.85,3.86,1350000.0,3.88,3.88,3.85,3.86,1350000.0
2009-05-12 10:15:00,3.86,3.87,3.86,3.87,1046000.0,3.86,3.87,3.86,3.87,1046000.0
2009-05-12 10:20:00,3.87,3.89,3.87,3.89,1114000.0,3.87,3.89,3.87,3.89,1114000.0
2009-05-12 10:25:00,3.89,3.9,3.88,3.89,1034000.0,3.89,3.9,3.88,3.89,1034000.0
2009-05-12 10:30:00,3.88,3.88,3.87,3.88,1222000.0,3.88,3.88,3.87,3.88,1222000.0
2009-05-12 10:35:00,3.88,3.88,3.86,3.86,1054000.0,3.88,3.88,3.86,3.86,1054000.0
2009-05-12 10:40:00,3.86,3.88,3.86,3.88,1336000.0,3.86,3.88,3.86,3.88,1336000.0
2009-05-12 10:45:00,3.88,3.89,3.88,3.88,728000.0,3.88,3.89,3.88,3.88,728000.0
2009-05-12 10:50:00,3.88,3.88,3.87,3.88,354000.0,3.88,3.88,3.87,3.88,354000.0
2009-05-12 10:55:00,3.88,3.89,3.88,3.89,590000.0,3.88,3.89,3.88,3.89,590000.0
2009-05-12 11:00:00,3.89,3.91,3.88,3.9,1328000.0,3.89,3.91,3.88,3.9,1328000.0
2009-05-12 11:05:00,3.91,3.91,3.89,3.89,1306000.0,3.91,3.91,3.89,3.89,1306000.0
2009-05-12 11:10:00,3.89,3.9,3.88,3.89,1116000.0,3.89,3.9,3.88,3.89,1116000.0
2009-05-12 11:15:00,3.89,3.9,3.88,3.88,582000.0,3.89,3.9,3.88,3.88,582000.0
2009-05-12 11:20:00,3.88,3.88,3.87,3.87,556000.0,3.88,3.88,3.87,3.87,556000.0
2009-05-12 11:25:00,3.87,3.88,3.86,3.87,586000.0,3.87,3.88,3.86,3.87,586000.0
2009-05-12 11:30:00,3.87,3.87,3.86,3.86,1650000.0,3.87,3.87,3.86,3.86,1650000.0
2009-05-12 11:35:00,3.86,3.86,3.85,3.86,1264000.0,3.86,3.86,3.85,3.86,1264000.0
2009-05-12 11:40:00,3.86,3.87,3.86,3.86,924000.0,3.86,3.87,3.86,3.86,924000.0
2009-05-12 11:45:00,3.86,3.87,3.85,3.85,1152000.0,3.86,3.87,3.85,3.85,1152000.0
2009-05-12 11:50:00,3.85,3.85,3.85,3.85,734000.0,3.85,3.85,3.85,3.85,734000.0
2009-05-12 11:55:00,3.85,3.86,3.85,3.85,1984000.0,3.85,3.86,3.85,3.85,1984000.0
2009-05-12 12:00:00,3.85,3.86,3.85,3.86,1832000.0,3.85,3.86,3.85,3.86,1832000.0
2009-05-12 12:05:00,3.86,3.86,3.85,3.85,742000.0,3.86,3.86,3.85,3.85,742000.0
2009-05-12 12:10:00,3.85,3.85,3.84,3.84,784000.0,3.85,3.85,3.84,3.84,784000.0
2009-05-12 12:15:00,3.84,3.85,3.83,3.84,1372000.0,3.84,3.85,3.83,3.84,1372000.0
2009-05-12 12:20:00,3.84,3.84,3.83,3.83,1650000.0,3.84,3.84,3.83,3.83,1650000.0
2009-05-12 12:25:00,3.83,3.84,3.83,3.84,634000.0,3.83,3.84,3.83,3.84,634000.0
2009-05-12 12:30:00,3.84,3.85,3.84,3.84,724000.0,3.84,3.85,3.84,3.84,724000.0
2009-05-12 12:35:00,3.84,3.84,3.84,3.84,834000.0,3.84,3.84,3.84,3.84,834000.0
2009-05-12 12:40:00,3.84,3.84,3.84,3.84,684000.0,3.84,3.84,3.84,3.84,684000.0
2009-05-12 12:45:00,3.84,3.85,3.84,3.85,886000.0,3.84,3.85,3.84,3.85,886000.0
2009-05-12 12:50:00,3.85,3.85,3.84,3.84,636000.0,3.85,3.85,3.84,3.84,636000.0
2009-05-12 12:55:00,3.84,3.84,3.84,3.84,576000.0,3.84,3.84,3.84,3.84,576000.0
2009-05-12 13:00:00,3.84,3.85,3.84,3.85,866000.0,3.84,3.85,3.84,3.85,866000.0
2009-05-12 13:05:00,3.85,3.86,3.85,3.85,1330000.0,3.85,3.86,3.85,3.85,1330000.0
2009-05-12 13:10:00,3.85,3.86,3.85,3.85,1108000.0,3.85,3.86,3.85,3.85,1108000.0
2009-05-12 13:15:00,3.85,3.85,3.85,3.85,364000.0,3.85,3.85,3.85,3.85,364000.0
2009-05-12 13:20:00,3.85,3.85,3.85,3.85,694000.0,3.85,3.85,3.85,3.85,694000.0
2009-05-12 13:25:00,3.85,3.85,3.84,3.84,642000.0,3.85,3.85,3.84,3.84,642000.0
2009-05-12 13:30:00,3.84,3.84,3.84,3.84,454000.0,3.84,3.84,3.84,3.84,454000.0
2009-05-12 13:35:00,3.84,3.86,3.84,3.85,2822000.0,3.84,3.86,3.84,3.85,2822000.0
2009-05-12 13:40:00,3.85,3.86,3.85,3.86,1030000.0,3.85,3.86,3.85,3.86,1030000.0
2009-05-12 13:45:00,3.86,3.86,3.85,3.86,970000.0,3.86,3.86,3.85,3.86,970000.0
2009-05-12 13:50:00,3.86,3.87,3.86,3.86,644000.0,3.86,3.87,3.86,3.86,644000.0
2009-05-12 13:55:00,3.86,3.86,3.85,3.85,634000.0,3.86,3.86,3.85,3.85,634000.0
2009-05-12 14:00:00,3.86,3.86,3.85,3.86,578000.0,3.86,3.86,3.85,3.86,578000.0
2009-05-12 14:05:00,3.86,3.87,3.86,3.87,738000.0,3.86,3.87,3.86,3.87,738000.0
2009-05-12 14:10:00,3.87,3.87,3.86,3.86,644000.0,3.87,3.87,3.86,3.86,644000.0
2009-05-12 14:15:00,3.86,3.87,3.85,3.86,1038000.0,3.86,3.87,3.85,3.86,1038000.0
2009-05-12 14:20:00,3.86,3.87,3.86,3.86,1442000.0,3.86,3.87,3.86,3.86,1442000.0
2009-05-12 14:25:00,3.86,3.86,3.85,3.86,856000.0,3.86,3.86,3.85,3.86,856000.0
2009-05-12 14:30:00,3.86,3.86,3.85,3.86,860000.0,3.86,3.86,3.85,3.86,860000.0
2009-05-12 14:35:00,3.86,3.87,3.85,3.87,1246000.0,3.86,3.87,3.85,3.87,1246000.0
2009-05-12 14:40:00,3.87,3.88,3.87,3.88,1268000.0,3.87,3.88,3.87,3.88,1268000.0
2009-05-12 14:45:00,3.88,3.88,3.87,3.87,1032000.0,3.88,3.88,3.87,3.87,1032000.0
2009-05-12 14:50:00,3.87,3.88,3.87,3.88,906000.0,3.87,3.88,3.87,3.88,906000.0
2009-05-12 14:55:00,3.88,3.9,3.88,3.89,2498000.0,3.88,3.9,3.88,3.89,2498000.0
2009-05-12 15:00:00,3.89,3.91,3.89,3.89,2906000.0,3.89,3.91,3.89,3.89,2906000.0
2009-05-12 15:05:00,3.89,3.91,3.89,3.9,1880000.0,3.89,3.91,3.89,3.9,1880000.0
2009-05-12 15:10:00,3.9,3.9,3.89,3.9,1220000.0,3.9,3.9,3.89,3.9,1220000.0
2009-05-12 15:15:00,3.9,3.9,3.9,3.9,1146000.0,3.9,3.9,3.9,3.9,1146000.0
2009-05-12 15:20:00,3.9,3.9,3.89,3.9,1094000.0,3.9,3.9,3.89,3.9,1094000.0
2009-05-12 15:25:00,3.9,3.92,3.9,3.91,2112000.0,3.9,3.92,3.9,3.91,2112000.0
2009-05-12 15:30:00,3.91,3.91,3.89,3.9,1946000.0,3.91,3.91,3.89,3.9,1946000.0
2009-05-12 15:35:00,3.9,3.91,3.9,3.9,1772000.0,3.9,3.91,3.9,3.9,1772000.0
2009-05-12 15:40:00,3.9,3.91,3.9,3.9,2400000.0,3.9,3.91,3.9,3.9,2400000.0
2009-05-12 15:45:00,3.9,3.91,3.9,3.9,2424000.0,3.9,3.91,3.9,3.9,2424000.0
2009-05-12 15:50:00,3.9,3.9,3.88,3.89,2830000.0,3.9,3.9,3.88,3.89,2830000.0
2009-05-12 15:55:00,3.89,3.9,3.88,3.9,3300000.0,3.89,3.9,3.88,3.9,3300000.0
2009-05-13 09:30:00,3.81,3.83,3.81,3.82,4708000.0,3.81,3.83,3.81,3.82,4708000.0
2009-05-13 09:35:00,3.82,3.82,3.79,3.79,4284000.0,3.82,3.82,3.79,3.79,4284000.0
2009-05-13 09:40:00,3.79,3.81,3.79,3.8,2368000.0,3.79,3.81,3.79,3.8,2368000.0
2009-05-13 09:45:00,3.8,3.81,3.79,3.81,2574000.0,3.8,3.81,3.79,3.81,2574000.0
2009-05-13 09:50:00,3.81,3.81,3.79,3.8,5114000.0,3.81,3.81,3.79,3.8,5114000.0
2009-05-13 09:55:00,3.8,3.8,3.78,3.79,3542000.0,3.8,3.8,3.78,3.79,3542000.0
2009-05-13 10:00:00,3.78,3.79,3.76,3.78,4084000.0,3.78,3.79,3.76,3.78,4084000.0
2009-05-13 10:05:00,3.78,3.79,3.77,3.78,4922000.0,3.78,3.79,3.77,3.78,4922000.0
2009-05-13 10:10:00,3.79,3.8,3.78,3.8,4240000.0,3.79,3.8,3.78,3.8,4240000.0
2009-05-13 10:15:00,3.8,3.81,3.8,3.8,2810000.0,3.8,3.81,3.8,3.8,2810000.0
2009-05-13 10:20:00,3.8,3.82,3.79,3.82,1930000.0,3.8,3.82,3.79,3.82,1930000.0
2009-05-13 10:25:00,3.82,3.83,3.81,3.83,2826000.0,3.82,3.83,3.81,3.83,2826000.0
2009-05-13 10:30:00,3.83,3.83,3.8,3.81,1606000.0,3.83,3.83,3.8,3.81,1606000.0
2009-05-13 10:35:00,3.81,3.81,3.79,3.79,2386000.0,3.81,3.81,3.79,3.79,2386000.0
2009-05-13 10:40:00,3.79,3.79,3.77,3.77,3082000.0,3.79,3.79,3.77,3.77,3082000.0
2009-05-13 10:45:00,3.77,3.78,3.77,3.78,3152000.0,3.77,3.78,3.77,3.78,3152000.0
2009-05-13 10:50:00,3.78,3.79,3.78,3.78,1276000.0,3.78,3.79,3.78,3.78,1276000.0
2009-05-13 10:55:00,3.78,3.78,3.77,3.78,2212000.0,3.78,3.78,3.77,3.78,2212000.0
2009-05-13 11:00:00,3.78,3.79,3.77,3.79,2064000.0,3.78,3.79,3.77,3.79,2064000.0
2009-05-13 11:05:00,3.78,3.79,3.78,3.78,1030000.0,3.78,3.79,3.78,3.78,1030000.0
2009-05-13 11:10:00,3.78,3.79,3.78,3.79,1068000.0,3.78,3.79,3.78,3.79,1068000.0
2009-05-13 11:15:00,3.78,3.79,3.77,3.78,884000.0,3.78,3.79,3.77,3.78,884000.0
2009-05-13 11:20:00,3.78,3.79,3.78,3.79,1180000.0,3.78,3.79,3.78,3.79,1180000.0
2009-05-13 11:25:00,3.79,3.79,3.78,3.78,958000.0,3.79,3.79,3.78,3.78,958000.0
2009-05-13 11:30:00,3.78,3.79,3.77,3.78,1914000.0,3.78,3.79,3.77,3.78,1914000.0
2009-05-13 11:35:00,3.77,3.78,3.77,3.78,1026000.0,3.77,3.78,3.77,3.78,1026000.0
2009-05-13 11:40:00,3.78,3.78,3.77,3.77,1218000.0,3.78,3.78,3.77,3.77,1218000.0
2009-05-13 11:45:00,3.77,3.79,3.77,3.79,1090000.0,3.77,3.79,3.77,3.79,1090000.0
2009-05-13 11:50:00,3.79,3.8,3.79,3.79,1930000.0,3.79,3.8,3.79,3.79,1930000.0
2009-05-13 11:55:00,3.8,3.8,3.79,3.79,1178000.0,3.8,3.8,3.79,3.79,1178000.0
2009-05-13 12:00:00,3.79,3.8,3.79,3.79,1212000.0,3.79,3.8,3.79,3.79,1212000.0
2009-05-13 12:05:00,3.79,3.8,3.79,3.8,590000.0,3.79,3.8,3.79,3.8,590000.0
2009-05-13 12:10:00,3.8,3.8,3.79,3.8,792000.0,3.8,3.8,3.79,3.8,792000.0
2009-05-13 12:15:00,3.8,3.8,3.79,3.8,450000.0,3.8,3.8,3.79,3.8,450000.0
2009-05-13 12:20:00,3.8,3.8,3.78,3.78,1162000.0,3.8,3.8,3.78,3.78,1162000.0
2009-05-13 12:25:00,3.78,3.8,3.78,3.8,938000.0,3.78,3.8,3.78,3.8,938000.0
2009-05-13 12:30:00,3.8,3.8,3.78,3.78,694000.0,3.8,3.8,3.78,3.78,694000.0
2009-05-13 12:35:00,3.78,3.8,3.78,3.79,662000.0,3.78,3.8,3.78,3.79,662000.0
2009-05-13 12:40:00,3.79,3.8,3.79,3.79,970000.0,3.79,3.8,3.79,3.79,970000.0
2009-05-13 12:45:00,3.79,3.79,3.78,3.78,1294000.0,3.79,3.79,3.78,3.78,1294000.0
2009-05-13 12:50:00,3.78,3.78,3.78,3.78,640000.0,3.78,3.78,3.78,3.78,640000.0
2009-05-13 12:55:00,3.78,3.78,3.77,3.77,1436000.0,3.78,3.78,3.77,3.77,1436000.0
2009-05-13 13:00:00,3.77,3.77,3.77,3.77,1478000.0,3.77,3.77,3.77,3.77,1478000.0
2009-05-13 13:05:00,3.77,3.77,3.76,3.76,2058000.0,3.77,3.77,3.76,3.76,2058000.0
2009-05-13 13:10:00,3.76,3.77,3.76,3.77,918000.0,3.76,3.77,3.76,3.77,918000.0
2009-05-13 13:15:00,3.77,3.78,3.77,3.77,958000.0,3.77,3.78,3.77,3.77,958000.0
2009-05-13 13:20:00,3.77,3.77,3.76,3.77,772000.0,3.77,3.77,3.76,3.77,772000.0
2009-05-13 13:25:00,3.77,3.77,3.76,3.76,1820000.0,3.77,3.77,3.76,3.76,1820000.0
2009-05-13 13:30:00,3.76,3.76,3.75,3.75,3688000.0,3.76,3.76,3.75,3.75,3688000.0
2009-05-13 13:35:00,3.75,3.77,3.75,3.77,1558000.0,3.75,3.77,3.75,3.77,1558000.0
2009-05-13 13:40:00,3.76,3.77,3.76,3.77,908000.0,3.76,3.77,3.76,3.77,908000.0
2009-05-13 13:45:00,3.77,3.77,3.76,3.76,1312000.0,3.77,3.77,3.76,3.76,1312000.0
2009-05-13 13:50:00,3.76,3.78,3.76,3.78,1486000.0,3.76,3.78,3.76,3.78,1486000.0
2009-05-13 13:55:00,3.78,3.79,3.77,3.79,1158000.0,3.78,3.79,3.77,3.79,1158000.0
2009-05-13 14:00:00,3.78,3.79,3.77,3.77,1588000.0,3.78,3.79,3.77,3.77,1588000.0
2009-05-13 14:05:00,3.77,3.77,3.76,3.77,660000.0,3.77,3.77,3.76,3.77,660000.0
2009-05-13 14:10:00,3.77,3.77,3.76,3.77,1586000.0,3.77,3.77,3.76,3.77,1586000.0
2009-05-13 14:15:00,3.77,3.77,3.75,3.75,1428000.0,3.77,3.77,3.75,3.75,1428000.0
2009-05-13 14:20:00,3.75,3.75,3.74,3.75,3632000.0,3.75,3.75,3.74,3.75,3632000.0
2009-05-13 14:25:00,3.75,3.76,3.75,3.75,1730000.0,3.75,3.76,3.75,3.75,1730000.0
2009-05-13 14:30:00,3.75,3.75,3.73,3.73,5376000.0,3.75,3.75,3.73,3.73,5376000.0
2009-05-13 14:35:00,3.73,3.73,3.73,3.73,2192000.0,3.73,3.73,3.73,3.73,2192000.0
2009-05-13 14:40:00,3.73,3.74,3.73,3.74,1656000.0,3.73,3.74,3.73,3.74,1656000.0
2009-05-13 14:45:00,3.74,3.74,3.73,3.73,1044000.0,3.74,3.74,3.73,3.73,1044000.0
2009-05-13 14:50:00,3.73,3.74,3.73,3.74,1314000.0,3.73,3.74,3.73,3.74,1314000.0
2009-05-13 14:55:00,3.74,3.75,3.74,3.75,1790000.0,3.74,3.75,3.74,3.75,1790000.0
2009-05-13 15:00:00,3.75,3.75,3.73,3.73,3122000.0,3.75,3.75,3.73,3.73,3122000.0
2009-05-13 15:05:00,3.73,3.73,3.72,3.73,1530000.0,3.73,3.73,3.72,3.73,1530000.0
2009-05-13 15:10:00,3.72,3.73,3.71,3.71,1948000.0,3.72,3.73,3.71,3.71,1948000.0
2009-05-13 15:15:00,3.71,3.73,3.71,3.72,2432000.0,3.71,3.73,3.71,3.72,2432000.0
2009-05-13 15:20:00,3.72,3.73,3.71,3.72,2660000.0,3.72,3.73,3.71,3.72,2660000.0
2009-05-13 15:25:00,3.72,3.72,3.7,3.71,2862000.0,3.72,3.72,3.7,3.71,2862000.0
2009-05-13 15:30:00,3.71,3.72,3.71,3.72,2200000.0,3.71,3.72,3.71,3.72,2200000.0
2009-05-13 15:35:00,3.72,3.72,3.71,3.71,2808000.0,3.72,3.72,3.71,3.71,2808000.0
2009-05-13 15:40:00,3.71,3.72,3.7,3.71,3844000.0,3.71,3.72,3.7,3.71,3844000.0
2009-05-13 15:45:00,3.71,3.73,3.71,3.72,4514000.0,3.71,3.73,3.71,3.72,4514000.0
2009-05-13 15:50:00,3.72,3.73,3.7,3.71,5500000.0,3.72,3.73,3.7,3.71,5500000.0
2009-05-13 15:55:00,3.71,3.71,3.7,3.7,7200000.0,3.71,3.71,3.7,3.7,7200000.0
2009-05-14 09:30:00,3.7,3.75,3.68,3.75,4710000.0,3.7,3.75,3.68,3.75,4710000.0
2009-05-14 09:35:00,3.75,3.76,3.72,3.72,3918000.0,3.75,3.76,3.72,3.72,3918000.0
2009-05-14 09:40:00,3.72,3.73,3.71,3.72,3352000.0,3.72,3.73,3.71,3.72,3352000.0
2009-05-14 09:45:00,3.72,3.73,3.69,3.69,3282000.0,3.72,3.73,3.69,3.69,3282000.0
2009-05-14 09:50:00,3.69,3.7,3.67,3.67,5166000.0,3.69,3.7,3.67,3.67,5166000.0
2009-05-14 09:55:00,3.67,3.7,3.67,3.7,3230000.0,3.67,3.7,3.67,3.7,3230000.0
2009-05-14 10:00:00,3.7,3.72,3.7,3.72,2706000.0,3.7,3.72,3.7,3.72,2706000.0
2009-05-14 10:05:00,3.72,3.74,3.72,3.73,2960000.0,3.72,3.74,3.72,3.73,2960000.0
2009-05-14 10:10:00,3.73,3.75,3.73,3.74,2568000.0,3.73,3.75,3.73,3.74,2568000.0
2009-05-14 10:15:00,3.74,3.75,3.73,3.74,5556000.0,3.74,3.75,3.73,3.74,5556000.0
2009-05-14 10:20:00,3.74,3.76,3.73,3.74,3376000.0,3.74,3.76,3.73,3.74,3376000.0
2009-05-14 10:25:00,3.74,3.75,3.72,3.73,2118000.0,3.74,3.75,3.72,3.73,2118000.0
2009-05-14 10:30:00,3.73,3.75,3.73,3.75,1894000.0,3.73,3.75,3.73,3.75,1894000.0
2009-05-14 10:35:00,3.75,3.76,3.74,3.74,2260000.0,3.75,3.76,3.74,3.74,2260000.0
2009-05-14 10:40:00,3.74,3.74,3.73,3.73,1814000.0,3.74,3.74,3.73,3.73,1814000.0
2009-05-14 10:45:00,3.73,3.73,3.72,3.72,2732000.0,3.73,3.73,3.72,3.72,2732000.0
2009-05-14 10:50:00,3.72,3.74,3.72,3.74,1252000.0,3.72,3.74,3.72,3.74,1252000.0
2009-05-14 10:55:00,3.74,3.74,3.73,3.74,950000.0,3.74,3.74,3.73,3.74,950000.0
2009-05-14 11:00:00,3.74,3.76,3.74,3.75,1876000.0,3.74,3.76,3.74,3.75,1876000.0
2009-05-14 11:05:00,3.75,3.75,3.74,3.74,1182000.0,3.75,3.75,3.74,3.74,1182000.0
2009-05-14 11:10:00,3.74,3.75,3.74,3.75,2180000.0,3.74,3.75,3.74,3.75,2180000.0
2009-05-14 11:15:00,3.75,3.77,3.75,3.75,2762000.0,3.75,3.77,3.75,3.75,2762000.0
2009-05-14 11:20:00,3.75,3.76,3.74,3.74,2112000.0,3.75,3.76,3.74,3.74,2112000.0
2009-05-14 11:25:00,3.74,3.76,3.74,3.76,1308000.0,3.74,3.76,3.74,3.76,1308000.0
2009-05-14 11:30:00,3.76,3.76,3.75,3.75,1450000.0,3.76,3.76,3.75,3.75,1450000.0
2009-05-14 11:35:00,3.75,3.76,3.75,3.75,1720000.0,3.75,3.76,3.75,3.75,1720000.0
2009-05-14 11:40:00,3.75,3.76,3.75,3.76,1160000.0,3.75,3.76,3.75,3.76,1160000.0
2009-05-14 11:45:00,3.76,3.76,3.75,3.76,1492000.0,3.76,3.76,3.75,3.76,1492000.0
2009-05-14 11:50:00,3.76,3.77,3.76,3.77,1406000.0,3.76,3.77,3.76,3.77,1406000.0
2009-05-14 11:55:00,3.76,3.77,3.76,3.77,846000.0,3.76,3.77,3.76,3.77,846000.0
2009-05-14 12:00:00,3.77,3.78,3.77,3.77,1958000.0,3.77,3.78,3.77,3.77,1958000.0
2009-05-14 12:05:00,3.77,3.78,3.76,3.77,1252000.0,3.77,3.78,3.76,3.77,1252000.0
2009-05-14 12:10:00,3.76,3.77,3.75,3.76,770000.0,3.76,3.77,3.75,3.76,770000.0
2009-05-14 12:15:00,3.76,3.76,3.75,3.75,1410000.0,3.76,3.76,3.75,3.75,1410000.0
2009-05-14 12:20:00,3.75,3.77,3.75,3.77,908000.0,3.75,3.77,3.75,3.77,908000.0
2009-05-14 12:25:00,3.77,3.77,3.76,3.76,310000.0,3.77,3.77,3.76,3.76,310000.0
2009-05-14 12:30:00,3.76,3.77,3.76,3.76,476000.0,3.76,3.77,3.76,3.76,476000.0
2009-05-14 12:35:00,3.76,3.77,3.76,3.77,650000.0,3.76,3.77,3.76,3.77,650000.0
2009-05-14 12:40:00,3.77,3.77,3.76,3.76,624000.0,3.77,3.77,3.76,3.76,624000.0
2009-05-14 12:45:00,3.76,3.76,3.76,3.76,440000.0,3.76,3.76,3.76,3.76,440000.0
2009-05-14 12:50:00,3.76,3.77,3.76,3.77,458000.0,3.76,3.77,3.76,3.77,458000.0
2009-05-14 12:55:00,3.77,3.77,3.77,3.77,624000.0,3.77,3.77,3.77,3.77,624000.0
2009-05-14 13:00:00,3.77,3.78,3.77,3.78,1134000.0,3.77,3.78,3.77,3.78,1134000.0
2009-05-14 13:05:00,3.78,3.78,3.77,3.78,808000.0,3.78,3.78,3.77,3.78,808000.0
2009-05-14 13:10:00,3.78,3.79,3.77,3.77,4852000.0,3.78,3.79,3.77,3.77,4852000.0
2009-05-14 13:15:00,3.77,3.78,3.77,3.77,1668000.0,3.77,3.78,3.77,3.77,1668000.0
2009-05-14 13:20:00,3.77,3.78,3.77,3.77,916000.0,3.77,3.78,3.77,3.77,916000.0
2009-05-14 13:25:00,3.77,3.78,3.77,3.78,1120000.0,3.77,3.78,3.77,3.78,1120000.0
2009-05-14 13:30:00,3.78,3.78,3.77,3.77,676000.0,3.78,3.78,3.77,3.77,676000.0
2009-05-14 13:35:00,3.78,3.78,3.77,3.78,932000.0,3.78,3.78,3.77,3.78,932000.0
2009-05-14 13:40:00,3.77,3.78,3.77,3.77,854000.0,3.77,3.78,3.77,3.77,854000.0
2009-05-14 13:45:00,3.77,3.78,3.77,3.78,800000.0,3.77,3.78,3.77,3.78,800000.0
2009-05-14 13:50:00,3.78,3.78,3.78,3.78,876000.0,3.78,3.78,3.78,3.78,876000.0
2009-05-14 13:55:00,3.78,3.78,3.78,3.78,976000.0,3.78,3.78,3.78,3.78,976000.0
2009-05-14 14:00:00,3.78,3.78,3.78,3.78,1402000.0,3.78,3.78,3.78,3.78,1402000.0
2009-05-14 14:05:00,3.78,3.78,3.78,3.78,726000.0,3.78,3.78,3.78,3.78,726000.0
2009-05-14 14:10:00,3.78,3.78,3.78,3.78,678000.0,3.78,3.78,3.78,3.78,678000.0
2009-05-14 14:15:00,3.78,3.78,3.78,3.78,624000.0,3.78,3.78,3.78,3.78,624000.0
2009-05-14 14:20:00,3.78,3.79,3.78,3.79,1710000.0,3.78,3.79,3.78,3.79,1710000.0
2009-05-14 14:25:00,3.79,3.79,3.78,3.79,1232000.0,3.79,3.79,3.78,3.79,1232000.0
2009-05-14 14:30:00,3.79,3.79,3.78,3.79,806000.0,3.79,3.79,3.78,3.79,806000.0
2009-05-14 14:35:00,3.79,3.8,3.78,3.8,1896000.0,3.79,3.8,3.78,3.8,1896000.0
2009-05-14 14:40:00,3.8,3.8,3.79,3.79,2472000.0,3.8,3.8,3.79,3.79,2472000.0
2009-05-14 14:45:00,3.79,3.8,3.79,3.79,2804000.0,3.79,3.8,3.79,3.79,2804000.0
2009-05-14 14:50:00,3.79,3.79,3.78,3.79,908000.0,3.79,3.79,3.78,3.79,908000.0
2009-05-14 14:55:00,3.79,3.79,3.78,3.79,2304000.0,3.79,3.79,3.78,3.79,2304000.0
2009-05-14 15:00:00,3.79,3.79,3.78,3.78,1950000.0,3.79,3.79,3.78,3.78,1950000.0
2009-05-14 15:05:00,3.78,3.79,3.77,3.78,2002000.0,3.78,3.79,3.77,3.78,2002000.0
2009-05-14 15:10:00,3.78,3.79,3.78,3.79,3500000.0,3.78,3.79,3.78,3.79,3500000.0
2009-05-14 15:15:00,3.79,3.79,3.78,3.79,2902000.0,3.79,3.79,3.78,3.79,2902000.0
2009-05-14 15:20:00,3.79,3.79,3.77,3.77,5756000.0,3.79,3.79,3.77,3.77,5756000.0
2009-05-14 15:25:00,3.77,3.78,3.76,3.76,3862000.0,3.77,3.78,3.76,3.76,3862000.0
2009-05-14 15:30:00,3.76,3.77,3.74,3.76,5556000.0,3.76,3.77,3.74,3.76,5556000.0
2009-05-14 15:35:00,3.76,3.76,3.74,3.75,5848000.0,3.76,3.76,3.74,3.75,5848000.0
2009-05-14 15:40:00,3.75,3.75,3.73,3.75,3210000.0,3.75,3.75,3.73,3.75,3210000.0
2009-05-14 15:45:00,3.75,3.76,3.75,3.76,2574000.0,3.75,3.76,3.75,3.76,2574000.0
2009-05-14 15:50:00,3.76,3.77,3.76,3.76,3274000.0,3.76,3.77,3.76,3.76,3274000.0
2009-05-14 15:55:00,3.76,3.76,3.75,3.75,3968000.0,3.76,3.76,3.75,3.75,3968000.0
2009-05-15 09:30:00,3.73,3.75,3.7,3.74,8574000.0,3.73,3.75,3.7,3.74,8574000.0
2009-05-15 09:35:00,3.75,3.76,3.72,3.74,4658000.0,3.75,3.76,3.72,3.74,4658000.0
2009-05-15 09:40:00,3.74,3.75,3.71,3.73,2690000.0,3.74,3.75,3.71,3.73,2690000.0
2009-05-15 09:45:00,3.73,3.75,3.72,3.75,2458000.0,3.73,3.75,3.72,3.75,2458000.0
2009-05-15 09:50:00,3.75,3.76,3.74,3.76,3638000.0,3.75,3.76,3.74,3.76,3638000.0
2009-05-15 09:55:00,3.76,3.77,3.74,3.74,4838000.0,3.76,3.77,3.74,3.74,4838000.0
2009-05-15 10:00:00,3.75,3.75,3.74,3.75,3582000.0,3.75,3.75,3.74,3.75,3582000.0
2009-05-15 10:05:00,3.75,3.76,3.75,3.75,3438000.0,3.75,3.76,3.75,3.75,3438000.0
2009-05-15 10:10:00,3.76,3.76,3.74,3.75,2290000.0,3.76,3.76,3.74,3.75,2290000.0
2009-05-15 10:15:00,3.75,3.76,3.74,3.75,2232000.0,3.75,3.76,3.74,3.75,2232000.0
2009-05-15 10:20:00,3.75,3.76,3.75,3.76,1400000.0,3.75,3.76,3.75,3.76,1400000.0
2009-05-15 10:25:00,3.75,3.77,3.75,3.77,3266000.0,3.75,3.77,3.75,3.77,3266000.0
2009-05-15 10:30:00,3.77,3.79,3.76,3.78,2470000.0,3.77,3.79,3.76,3.78,2470000.0
2009-05-15 10:35:00,3.78,3.81,3.78,3.81,2966000.0,3.78,3.81,3.78,3.81,2966000.0
2009-05-15 10:40:00,3.81,3.81,3.79,3.79,1886000.0,3.81,3.81,3.79,3.79,1886000.0
2009-05-15 10:45:00,3.79,3.8,3.78,3.79,724000.0,3.79,3.8,3.78,3.79,724000.0
2009-05-15 10:50:00,3.79,3.8,3.79,3.79,1240000.0,3.79,3.8,3.79,3.79,1240000.0
2009-05-15 10:55:00,3.79,3.8,3.79,3.79,918000.0,3.79,3.8,3.79,3.79,918000.0
2009-05-15 11:00:00,3.79,3.79,3.78,3.78,1420000.0,3.79,3.79,3.78,3.78,1420000.0
2009-05-15 11:05:00,3.78,3.79,3.78,3.78,742000.0,3.78,3.79,3.78,3.78,742000.0
2009-05-15 11:10:00,3.78,3.79,3.77,3.79,1336000.0,3.78,3.79,3.77,3.79,1336000.0
2009-05-15 11:15:00,3.78,3.79,3.78,3.79,1178000.0,3.78,3.79,3.78,3.79,1178000.0
2009-05-15 11:20:00,3.79,3.79,3.77,3.78,1090000.0,3.79,3.79,3.77,3.78,1090000.0
2009-05-15 11:25:00,3.78,3.78,3.76,3.76,1694000.0,3.78,3.78,3.76,3.76,1694000.0
2009-05-15 11:30:00,3.76,3.77,3.76,3.77,1688000.0,3.76,3.77,3.76,3.77,1688000.0
2009-05-15 11:35:00,3.77,3.78,3.75,3.76,2436000.0,3.77,3.78,3.75,3.76,2436000.0
2009-05-15 11:40:00,3.76,3.76,3.76,3.76,1102000.0,3.76,3.76,3.76,3.76,1102000.0
2009-05-15 11:45:00,3.76,3.76,3.76,3.76,896000.0,3.76,3.76,3.76,3.76,896000.0
2009-05-15 11:50:00,3.76,3.76,3.75,3.75,924000.0,3.76,3.76,3.75,3.75,924000.0
2009-05-15 11:55:00,3.75,3.75,3.74,3.74,1160000.0,3.75,3.75,3.74,3.74,1160000.0
2009-05-15 12:00:00,3.74,3.75,3.73,3.74,1556000.0,3.74,3.75,3.73,3.74,1556000.0
2009-05-15 12:05:00,3.74,3.75,3.74,3.75,674000.0,3.74,3.75,3.74,3.75,674000.0
2009-05-15 12:10:00,3.75,3.75,3.75,3.75,378000.0,3.75,3.75,3.75,3.75,378000.0
2009-05-15 12:15:00,3.75,3.76,3.75,3.76,712000.0,3.75,3.76,3.75,3.76,712000.0
2009-05-15 12:20:00,3.75,3.76,3.75,3.76,366000.0,3.75,3.76,3.75,3.76,366000.0
2009-05-15 12:25:00,3.76,3.77,3.76,3.76,634000.0,3.76,3.77,3.76,3.76,634000.0
2009-05-15 12:30:00,3.76,3.77,3.75,3.75,696000.0,3.76,3.77,3.75,3.75,696000.0
2009-05-15 12:35:00,3.75,3.75,3.75,3.75,1188000.0,3.75,3.75,3.75,3.75,1188000.0
2009-05-15 12:40:00,3.75,3.76,3.74,3.75,960000.0,3.75,3.76,3.74,3.75,960000.0
2009-05-15 12:45:00,3.75,3.75,3.74,3.74,978000.0,3.75,3.75,3.74,3.74,978000.0
2009-05-15 12:50:00,3.74,3.75,3.74,3.74,1252000.0,3.74,3.75,3.74,3.74,1252000.0
2009-05-15 12:55:00,3.74,3.75,3.73,3.74,5748000.0,3.74,3.75,3.73,3.74,5748000.0
2009-05-15 13:00:00,3.74,3.74,3.72,3.72,1728000.0,3.74,3.74,3.72,3.72,1728000.0
2009-05-15 13:05:00,3.72,3.73,3.72,3.73,1162000.0,3.72,3.73,3.72,3.73,1162000.0
2009-05-15 13:10:00,3.73,3.73,3.72,3.72,1526000.0,3.73,3.73,3.72,3.72,1526000.0
2009-05-15 13:15:00,3.72,3.72,3.72,3.72,1004000.0,3.72,3.72,3.72,3.72,1004000.0
2009-05-15 13:20:00,3.72,3.72,3.71,3.72,1634000.0,3.72,3.72,3.71,3.72,1634000.0
2009-05-15 13:25:00,3.72,3.72,3.71,3.71,1472000.0,3.72,3.72,3.71,3.71,1472000.0
2009-05-15 13:30:00,3.71,3.71,3.7,3.71,984000.0,3.71,3.71,3.7,3.71,984000.0
2009-05-15 13:35:00,3.71,3.71,3.7,3.71,2278000.0,3.71,3.71,3.7,3.71,2278000.0
2009-05-15 13:40:00,3.71,3.71,3.71,3.71,1046000.0,3.71,3.71,3.71,3.71,1046000.0
2009-05-15 13:45:00,3.71,3.71,3.7,3.71,1756000.0,3.71,3.71,3.7,3.71,1756000.0
2009-05-15 13:50:00,3.71,3.71,3.7,3.7,1526000.0,3.71,3.71,3.7,3.7,1526000.0
2009-05-15 13:55:00,3.7,3.7,3.7,3.7,1808000.0,3.7,3.7,3.7,3.7,1808000.0
2009-05-15 14:00:00,3.7,3.71,3.7,3.7,2012000.0,3.7,3.71,3.7,3.7,2012000.0
2009-05-15 14:05:00,3.7,3.7,3.69,3.7,1766000.0,3.7,3.7,3.69,3.7,1766000.0
2009-05-15 14:10:00,3.7,3.71,3.69,3.7,1458000.0,3.7,3.71,3.69,3.7,1458000.0
2009-05-15 14:15:00,3.7,3.7,3.69,3.7,1266000.0,3.7,3.7,3.69,3.7,1266000.0
2009-05-15 14:20:00,3.7,3.71,3.7,3.7,1296000.0,3.7,3.71,3.7,3.7,1296000.0
2009-05-15 14:25:00,3.71,3.71,3.7,3.71,940000.0,3.71,3.71,3.7,3.71,940000.0
2009-05-15 14:30:00,3.71,3.71,3.7,3.71,972000.0,3.71,3.71,3.7,3.71,972000.0
2009-05-15 14:35:00,3.71,3.71,3.7,3.71,1022000.0,3.71,3.71,3.7,3.71,1022000.0
2009-05-15 14:40:00,3.71,3.71,3.69,3.7,1892000.0,3.71,3.71,3.69,3.7,1892000.0
2009-05-15 14:45:00,3.7,3.7,3.69,3.7,1202000.0,3.7,3.7,3.69,3.7,1202000.0
2009-05-15 14:50:00,3.7,3.7,3.69,3.7,950000.0,3.7,3.7,3.69,3.7,950000.0
2009-05-15 14:55:00,3.7,3.7,3.68,3.69,2848000.0,3.7,3.7,3.68,3.69,2848000.0
2009-05-15 15:00:00,3.69,3.69,3.67,3.68,2402000.0,3.69,3.69,3.67,3.68,2402000.0
2009-05-15 15:05:00,3.68,3.69,3.67,3.68,2338000.0,3.68,3.69,3.67,3.68,2338000.0
2009-05-15 15:10:00,3.68,3.69,3.68,3.68,2800000.0,3.68,3.69,3.68,3.68,2800000.0
2009-05-15 15:15:00,3.68,3.69,3.68,3.69,2894000.0,3.68,3.69,3.68,3.69,2894000.0
2009-05-15 15:20:00,3.69,3.7,3.69,3.7,1210000.0,3.69,3.7,3.69,3.7,1210000.0
2009-05-15 15:25:00,3.7,3.7,3.7,3.7,1538000.0,3.7,3.7,3.7,3.7,1538000.0
2009-05-15 15:30:00,3.7,3.7,3.68,3.69,1750000.0,3.7,3.7,3.68,3.69,1750000.0
2009-05-15 15:35:00,3.69,3.69,3.68,3.68,1652000.0,3.69,3.69,3.68,3.68,1652000.0
2009-05-15 15:40:00,3.68,3.69,3.67,3.69,3110000.0,3.68,3.69,3.67,3.69,3110000.0
2009-05-15 15:45:00,3.69,3.69,3.68,3.68,3276000.0,3.69,3.69,3.68,3.68,3276000.0
2009-05-15 15:50:00,3.68,3.69,3.68,3.69,4172000.0,3.68,3.69,3.68,3.69,4172000.0
2009-05-15 15:55:00,3.68,3.69,3.67,3.68,5706000.0,3.68,3.69,3.67,3.68,5706000.0
2009-05-18 09:30:00,3.7,3.73,3.69,3.71,4220000.0,3.7,3.73,3.69,3.71,4220000.0
2009-05-18 09:35:00,3.71,3.72,3.69,3.71,2920000.0,3.71,3.72,3.69,3.71,2920000.0
2009-05-18 09:40:00,3.71,3.72,3.7,3.72,4298000.0,3.71,3.72,3.7,3.72,4298000.0
2009-05-18 09:45:00,3.72,3.72,3.7,3.71,1726000.0,3.72,3.72,3.7,3.71,1726000.0
2009-05-18 09:50:00,3.71,3.72,3.71,3.71,1392000.0,3.71,3.72,3.71,3.71,1392000.0
2009-05-18 09:55:00,3.71,3.71,3.68,3.68,2146000.0,3.71,3.71,3.68,3.68,2146000.0
2009-05-18 10:00:00,3.68,3.69,3.66,3.67,3390000.0,3.68,3.69,3.66,3.67,3390000.0
2009-05-18 10:05:00,3.66,3.67,3.65,3.66,2738000.0,3.66,3.67,3.65,3.66,2738000.0
2009-05-18 10:10:00,3.66,3.68,3.66,3.68,2030000.0,3.66,3.68,3.66,3.68,2030000.0
2009-05-18 10:15:00,3.68,3.7,3.67,3.69,1678000.0,3.68,3.7,3.67,3.69,1678000.0
2009-05-18 10:20:00,3.69,3.71,3.69,3.69,1684000.0,3.69,3.71,3.69,3.69,1684000.0
2009-05-18 10:25:00,3.69,3.7,3.69,3.7,3288000.0,3.69,3.7,3.69,3.7,3288000.0
2009-05-18 10:30:00,3.7,3.7,3.68,3.68,1686000.0,3.7,3.7,3.68,3.68,1686000.0
2009-05-18 10:35:00,3.68,3.69,3.67,3.68,1374000.0,3.68,3.69,3.67,3.68,1374000.0
2009-05-18 10:40:00,3.68,3.7,3.67,3.7,1778000.0,3.68,3.7,3.67,3.7,1778000.0
2009-05-18 10:45:00,3.7,3.7,3.7,3.7,1270000.0,3.7,3.7,3.7,3.7,1270000.0
2009-05-18 10:50:00,3.7,3.71,3.7,3.7,1496000.0,3.7,3.71,3.7,3.7,1496000.0
2009-05-18 10:55:00,3.7,3.71,3.7,3.71,958000.0,3.7,3.71,3.7,3.71,958000.0
2009-05-18 11:00:00,3.71,3.72,3.71,3.71,1284000.0,3.71,3.72,3.71,3.71,1284000.0
2009-05-18 11:05:00,3.71,3.71,3.7,3.71,612000.0,3.71,3.71,3.7,3.71,612000.0
2009-05-18 11:10:00,3.7,3.71,3.7,3.7,454000.0,3.7,3.71,3.7,3.7,454000.0
2009-05-18 11:15:00,3.7,3.7,3.69,3.69,814000.0,3.7,3.7,3.69,3.69,814000.0
2009-05-18 11:20:00,3.69,3.7,3.69,3.7,764000.0,3.69,3.7,3.69,3.7,764000.0
2009-05-18 11:25:00,3.7,3.7,3.7,3.7,270000.0,3.7,3.7,3.7,3.7,270000.0
2009-05-18 11:30:00,3.7,3.71,3.7,3.71,684000.0,3.7,3.71,3.7,3.71,684000.0
2009-05-18 11:35:00,3.71,3.71,3.7,3.7,522000.0,3.71,3.71,3.7,3.7,522000.0
2009-05-18 11:40:00,3.71,3.72,3.71,3.72,846000.0,3.71,3.72,3.71,3.72,846000.0
2009-05-18 11:45:00,3.72,3.72,3.72,3.72,1072000.0,3.72,3.72,3.72,3.72,1072000.0
2009-05-18 11:50:00,3.72,3.72,3.72,3.72,1200000.0,3.72,3.72,3.72,3.72,1200000.0
2009-05-18 11:55:00,3.72,3.73,3.71,3.71,1400000.0,3.72,3.73,3.71,3.71,1400000.0
2009-05-18 12:00:00,3.71,3.72,3.71,3.72,750000.0,3.71,3.72,3.71,3.72,750000.0
2009-05-18 12:05:00,3.72,3.72,3.72,3.72,568000.0,3.72,3.72,3.72,3.72,568000.0
2009-05-18 12:10:00,3.72,3.73,3.72,3.72,404000.0,3.72,3.73,3.72,3.72,404000.0
2009-05-18 12:15:00,3.72,3.72,3.72,3.72,490000.0,3.72,3.72,3.72,3.72,490000.0
2009-05-18 12:20:00,3.72,3.73,3.72,3.73,808000.0,3.72,3.73,3.72,3.73,808000.0
2009-05-18 12:25:00,3.73,3.75,3.73,3.75,2762000.0,3.73,3.75,3.73,3.75,2762000.0
2009-05-18 12:30:00,3.75,3.75,3.74,3.74,784000.0,3.75,3.75,3.74,3.74,784000.0
2009-05-18 12:35:00,3.74,3.75,3.74,3.75,1142000.0,3.74,3.75,3.74,3.75,1142000.0
2009-05-18 12:40:00,3.75,3.77,3.75,3.76,2296000.0,3.75,3.77,3.75,3.76,2296000.0
2009-05-18 12:45:00,3.76,3.76,3.76,3.76,1154000.0,3.76,3.76,3.76,3.76,1154000.0
2009-05-18 12:50:00,3.76,3.77,3.76,3.76,1668000.0,3.76,3.77,3.76,3.76,1668000.0
2009-05-18 12:55:00,3.76,3.77,3.76,3.76,634000.0,3.76,3.77,3.76,3.76,634000.0
2009-05-18 13:00:00,3.76,3.76,3.75,3.75,1022000.0,3.76,3.76,3.75,3.75,1022000.0
2009-05-18 13:05:00,3.75,3.75,3.74,3.75,956000.0,3.75,3.75,3.74,3.75,956000.0
2009-05-18 13:10:00,3.75,3.76,3.75,3.76,438000.0,3.75,3.76,3.75,3.76,438000.0
2009-05-18 13:15:00,3.76,3.76,3.74,3.75,652000.0,3.76,3.76,3.74,3.75,652000.0
2009-05-18 13:20:00,3.75,3.75,3.74,3.74,484000.0,3.75,3.75,3.74,3.74,484000.0
2009-05-18 13:25:00,3.74,3.75,3.74,3.75,524000.0,3.74,3.75,3.74,3.75,524000.0
2009-05-18 13:30:00,3.75,3.76,3.75,3.75,634000.0,3.75,3.76,3.75,3.75,634000.0
2009-05-18 13:35:00,3.75,3.75,3.74,3.74,440000.0,3.75,3.75,3.74,3.74,440000.0
2009-05-18 13:40:00,3.74,3.75,3.74,3.74,1234000.0,3.74,3.75,3.74,3.74,1234000.0
2009-05-18 13:45:00,3.74,3.74,3.74,3.74,322000.0,3.74,3.74,3.74,3.74,322000.0
2009-05-18 13:50:00,3.74,3.76,3.74,3.76,876000.0,3.74,3.76,3.74,3.76,876000.0
2009-05-18 13:55:00,3.76,3.76,3.75,3.75,780000.0,3.76,3.76,3.75,3.75,780000.0
2009-05-18 14:00:00,3.75,3.76,3.75,3.76,510000.0,3.75,3.76,3.75,3.76,510000.0
2009-05-18 14:05:00,3.76,3.76,3.76,3.76,582000.0,3.76,3.76,3.76,3.76,582000.0
2009-05-18 14:10:00,3.76,3.76,3.76,3.76,738000.0,3.76,3.76,3.76,3.76,738000.0
2009-05-18 14:15:00,3.76,3.77,3.76,3.76,1370000.0,3.76,3.77,3.76,3.76,1370000.0
2009-05-18 14:20:00,3.76,3.77,3.75,3.75,818000.0,3.76,3.77,3.75,3.75,818000.0
2009-05-18 14:25:00,3.76,3.76,3.75,3.75,698000.0,3.76,3.76,3.75,3.75,698000.0
2009-05-18 14:30:00,3.75,3.76,3.75,3.76,914000.0,3.75,3.76,3.75,3.76,914000.0
2009-05-18 14:35:00,3.76,3.76,3.75,3.75,784000.0,3.76,3.76,3.75,3.75,784000.0
2009-05-18 14:40:00,3.75,3.77,3.75,3.77,1318000.0,3.75,3.77,3.75,3.77,1318000.0
2009-05-18 14:45:00,3.77,3.78,3.77,3.78,1808000.0,3.77,3.78,3.77,3.78,1808000.0
2009-05-18 14:50:00,3.78,3.78,3.78,3.78,1014000.0,3.78,3.78,3.78,3.78,1014000.0
2009-05-18 14:55:00,3.78,3.78,3.78,3.78,672000.0,3.78,3.78,3.78,3.78,672000.0
2009-05-18 15:00:00,3.78,3.78,3.77,3.77,800000.0,3.78,3.78,3.77,3.77,800000.0
2009-05-18 15:05:00,3.77,3.78,3.77,3.78,1126000.0,3.77,3.78,3.77,3.78,1126000.0
2009-05-18 15:10:00,3.78,3.78,3.78,3.78,2132000.0,3.78,3.78,3.78,3.78,2132000.0
2009-05-18 15:15:00,3.78,3.79,3.78,3.79,2160000.0,3.78,3.79,3.78,3.79,2160000.0
2009-05-18 15:20:00,3.78,3.79,3.78,3.79,1402000.0,3.78,3.79,3.78,3.79,1402000.0
2009-05-18 15:25:00,3.79,3.79,3.78,3.78,1664000.0,3.79,3.79,3.78,3.78,1664000.0
2009-05-18 15:30:00,3.78,3.78,3.77,3.78,2760000.0,3.78,3.78,3.77,3.78,2760000.0
2009-05-18 15:35:00,3.78,3.78,3.78,3.78,3070000.0,3.78,3.78,3.78,3.78,3070000.0
2009-05-18 15:40:00,3.78,3.78,3.77,3.78,2710000.0,3.78,3.78,3.77,3.78,2710000.0
2009-05-18 15:45:00,3.78,3.79,3.77,3.79,1946000.0,3.78,3.79,3.77,3.79,1946000.0
2009-05-18 15:50:00,3.79,3.79,3.78,3.79,2400000.0,3.79,3.79,3.78,3.79,2400000.0
2009-05-18 15:55:00,3.79,3.8,3.78,3.8,4794000.0,3.79,3.8,3.78,3.8,4794000.0
2009-05-19 09:30:00,3.77,3.79,3.76,3.78,4330000.0,3.77,3.79,3.76,3.78,4330000.0
2009-05-19 09:35:00,3.78,3.81,3.77,3.8,2584000.0,3.78,3.81,3.77,3.8,2584000.0
2009-05-19 09:40:00,3.8,3.83,3.8,3.82,6172000.0,3.8,3.83,3.8,3.82,6172000.0
2009-05-19 09:45:00,3.82,3.85,3.82,3.84,4806000.0,3.82,3.85,3.82,3.84,4806000.0
2009-05-19 09:50:00,3.84,3.84,3.8,3.81,3138000.0,3.84,3.84,3.8,3.81,3138000.0
2009-05-19 09:55:00,3.81,3.82,3.8,3.8,2266000.0,3.81,3.82,3.8,3.8,2266000.0
2009-05-19 10:00:00,3.8,3.81,3.79,3.81,2870000.0,3.8,3.81,3.79,3.81,2870000.0
2009-05-19 10:05:00,3.81,3.84,3.81,3.83,2804000.0,3.81,3.84,3.81,3.83,2804000.0
2009-05-19 10:10:00,3.83,3.85,3.82,3.83,2104000.0,3.83,3.85,3.82,3.83,2104000.0
2009-05-19 10:15:00,3.83,3.85,3.83,3.83,1418000.0,3.83,3.85,3.83,3.83,1418000.0
2009-05-19 10:20:00,3.83,3.84,3.82,3.84,1274000.0,3.83,3.84,3.82,3.84,1274000.0
2009-05-19 10:25:00,3.84,3.85,3.84,3.84,3028000.0,3.84,3.85,3.84,3.84,3028000.0
2009-05-19 10:30:00,3.84,3.85,3.83,3.84,1484000.0,3.84,3.85,3.83,3.84,1484000.0
2009-05-19 10:35:00,3.84,3.85,3.83,3.84,3050000.0,3.84,3.85,3.83,3.84,3050000.0
2009-05-19 10:40:00,3.84,3.84,3.83,3.84,794000.0,3.84,3.84,3.83,3.84,794000.0
2009-05-19 10:45:00,3.84,3.84,3.83,3.83,1236000.0,3.84,3.84,3.83,3.83,1236000.0
2009-05-19 10:50:00,3.83,3.83,3.83,3.83,1180000.0,3.83,3.83,3.83,3.83,1180000.0
2009-05-19 10:55:00,3.83,3.83,3.83,3.83,1380000.0,3.83,3.83,3.83,3.83,1380000.0
2009-05-19 11:00:00,3.83,3.84,3.83,3.83,932000.0,3.83,3.84,3.83,3.83,932000.0
2009-05-19 11:05:00,3.83,3.83,3.81,3.82,1290000.0,3.83,3.83,3.81,3.82,1290000.0
2009-05-19 11:10:00,3.82,3.82,3.81,3.81,994000.0,3.82,3.82,3.81,3.81,994000.0
2009-05-19 11:15:00,3.81,3.83,3.81,3.82,1122000.0,3.81,3.83,3.81,3.82,1122000.0
2009-05-19 11:20:00,3.82,3.82,3.81,3.81,1018000.0,3.82,3.82,3.81,3.81,1018000.0
2009-05-19 11:25:00,3.81,3.82,3.81,3.82,1158000.0,3.81,3.82,3.81,3.82,1158000.0
2009-05-19 11:30:00,3.82,3.82,3.81,3.81,1012000.0,3.82,3.82,3.81,3.81,1012000.0
2009-05-19 11:35:00,3.81,3.83,3.81,3.83,1592000.0,3.81,3.83,3.81,3.83,1592000.0
2009-05-19 11:40:00,3.83,3.84,3.82,3.84,1496000.0,3.83,3.84,3.82,3.84,1496000.0
2009-05-19 11:45:00,3.84,3.84,3.83,3.84,1650000.0,3.84,3.84,3.83,3.84,1650000.0
2009-05-19 11:50:00,3.84,3.85,3.84,3.84,2118000.0,3.84,3.85,3.84,3.84,2118000.0
2009-05-19 11:55:00,3.84,3.85,3.83,3.84,3786000.0,3.84,3.85,3.83,3.84,3786000.0
2009-05-19 12:00:00,3.84,3.84,3.83,3.83,898000.0,3.84,3.84,3.83,3.83,898000.0
2009-05-19 12:05:00,3.83,3.84,3.83,3.84,1082000.0,3.83,3.84,3.83,3.84,1082000.0
2009-05-19 12:10:00,3.84,3.85,3.84,3.85,1254000.0,3.84,3.85,3.84,3.85,1254000.0
2009-05-19 12:15:00,3.85,3.87,3.85,3.87,3126000.0,3.85,3.87,3.85,3.87,3126000.0
2009-05-19 12:20:00,3.87,3.88,3.87,3.88,1826000.0,3.87,3.88,3.87,3.88,1826000.0
2009-05-19 12:25:00,3.88,3.9,3.88,3.9,1842000.0,3.88,3.9,3.88,3.9,1842000.0
2009-05-19 12:30:00,3.9,3.9,3.89,3.89,1106000.0,3.9,3.9,3.89,3.89,1106000.0
2009-05-19 12:35:00,3.89,3.89,3.87,3.87,1066000.0,3.89,3.89,3.87,3.87,1066000.0
2009-05-19 12:40:00,3.87,3.88,3.87,3.88,778000.0,3.87,3.88,3.87,3.88,778000.0
2009-05-19 12:45:00,3.88,3.89,3.88,3.88,862000.0,3.88,3.89,3.88,3.88,862000.0
2009-05-19 12:50:00,3.88,3.88,3.87,3.87,692000.0,3.88,3.88,3.87,3.87,692000.0
2009-05-19 12:55:00,3.87,3.87,3.86,3.87,626000.0,3.87,3.87,3.86,3.87,626000.0
2009-05-19 13:00:00,3.86,3.88,3.86,3.88,656000.0,3.86,3.88,3.86,3.88,656000.0
2009-05-19 13:05:00,3.88,3.89,3.88,3.88,606000.0,3.88,3.89,3.88,3.88,606000.0
2009-05-19 13:10:00,3.89,3.89,3.88,3.88,450000.0,3.89,3.89,3.88,3.88,450000.0
2009-05-19 13:15:00,3.89,3.9,3.84,3.9,2052000.0,3.89,3.9,3.84,3.9,2052000.0
2009-05-19 13:20:00,3.9,3.93,3.9,3.91,4354000.0,3.9,3.93,3.9,3.91,4354000.0
2009-05-19 13:25:00,3.91,3.93,3.91,3.93,2552000.0,3.91,3.93,3.91,3.93,2552000.0
2009-05-19 13:30:00,3.92,3.93,3.9,3.9,2244000.0,3.92,3.93,3.9,3.9,2244000.0
2009-05-19 13:35:00,3.9,3.91,3.89,3.9,2096000.0,3.9,3.91,3.89,3.9,2096000.0
2009-05-19 13:40:00,3.9,3.9,3.89,3.9,1040000.0,3.9,3.9,3.89,3.9,1040000.0
2009-05-19 13:45:00,3.9,3.91,3.9,3.91,722000.0,3.9,3.91,3.9,3.91,722000.0
2009-05-19 13:50:00,3.91,3.91,3.89,3.9,1420000.0,3.91,3.91,3.89,3.9,1420000.0
2009-05-19 13:55:00,3.9,3.91,3.9,3.91,630000.0,3.9,3.91,3.9,3.91,630000.0
2009-05-19 14:00:00,3.91,3.91,3.9,3.9,1268000.0,3.91,3.91,3.9,3.9,1268000.0
2009-05-19 14:05:00,3.9,3.92,3.9,3.92,1172000.0,3.9,3.92,3.9,3.92,1172000.0
2009-05-19 14:10:00,3.92,3.92,3.91,3.91,830000.0,3.92,3.92,3.91,3.91,830000.0
2009-05-19 14:15:00,3.91,3.92,3.9,3.92,1070000.0,3.91,3.92,3.9,3.92,1070000.0
2009-05-19 14:20:00,3.92,3.92,3.92,3.92,1628000.0,3.92,3.92,3.92,3.92,1628000.0
2009-05-19 14:25:00,3.92,3.93,3.92,3.93,1138000.0,3.92,3.93,3.92,3.93,1138000.0
2009-05-19 14:30:00,3.93,3.93,3.92,3.93,1442000.0,3.93,3.93,3.92,3.93,1442000.0
2009-05-19 14:35:00,3.93,3.93,3.92,3.93,2902000.0,3.93,3.93,3.92,3.93,2902000.0
2009-05-19 14:40:00,3.93,3.94,3.93,3.93,1580000.0,3.93,3.94,3.93,3.93,1580000.0
2009-05-19 14:45:00,3.93,3.95,3.93,3.94,2036000.0,3.93,3.95,3.93,3.94,2036000.0
2009-05-19 14:50:00,3.94,3.94,3.93,3.94,1380000.0,3.94,3.94,3.93,3.94,1380000.0
2009-05-19 14:55:00,3.94,3.94,3.93,3.94,1896000.0,3.94,3.94,3.93,3.94,1896000.0
2009-05-19 15:00:00,3.93,3.94,3.93,3.93,974000.0,3.93,3.94,3.93,3.93,974000.0
2009-05-19 15:05:00,3.93,3.94,3.93,3.93,3028000.0,3.93,3.94,3.93,3.93,3028000.0
2009-05-19 15:10:00,3.93,3.93,3.9,3.91,3732000.0,3.93,3.93,3.9,3.91,3732000.0
2009-05-19 15:15:00,3.91,3.92,3.91,3.91,1866000.0,3.91,3.92,3.91,3.91,1866000.0
2009-05-19 15:20:00,3.91,3.93,3.91,3.92,1322000.0,3.91,3.93,3.91,3.92,1322000.0
2009-05-19 15:25:00,3.93,3.93,3.92,3.93,1282000.0,3.93,3.93,3.92,3.93,1282000.0
2009-05-19 15:30:00,3.93,3.93,3.9,3.9,2884000.0,3.93,3.93,3.9,3.9,2884000.0
2009-05-19 15:35:00,3.9,3.92,3.9,3.91,3578000.0,3.9,3.92,3.9,3.91,3578000.0
2009-05-19 15:40:00,3.91,3.92,3.89,3.9,2690000.0,3.91,3.92,3.89,3.9,2690000.0
2009-05-19 15:45:00,3.9,3.91,3.89,3.89,3928000.0,3.9,3.91,3.89,3.89,3928000.0
2009-05-19 15:50:00,3.89,3.9,3.88,3.88,5054000.0,3.89,3.9,3.88,3.88,5054000.0
2009-05-19 15:55:00,3.88,3.89,3.88,3.89,4566000.0,3.88,3.89,3.88,3.89,4566000.0
2009-05-20 09:30:00,3.93,3.98,3.9,3.96,5048000.0,3.93,3.98,3.9,3.96,5048000.0
2009-05-20 09:35:00,3.96,3.98,3.94,3.95,5952000.0,3.96,3.98,3.94,3.95,5952000.0
2009-05-20 09:40:00,3.95,3.97,3.95,3.95,3534000.0,3.95,3.97,3.95,3.95,3534000.0
2009-05-20 09:45:00,3.95,3.97,3.95,3.96,4538000.0,3.95,3.97,3.95,3.96,4538000.0
2009-05-20 09:50:00,3.96,3.99,3.96,3.98,3904000.0,3.96,3.99,3.96,3.98,3904000.0
2009-05-20 09:55:00,3.98,3.99,3.97,3.98,2082000.0,3.98,3.99,3.97,3.98,2082000.0
2009-05-20 10:00:00,3.98,4.0,3.98,4.0,2892000.0,3.98,4.0,3.98,4.0,2892000.0
2009-05-20 10:05:00,4.0,4.03,4.0,4.02,7082000.0,4.0,4.03,4.0,4.02,7082000.0
2009-05-20 10:10:00,4.02,4.03,4.0,4.02,3404000.0,4.02,4.03,4.0,4.02,3404000.0
2009-05-20 10:15:00,4.02,4.03,4.02,4.03,2472000.0,4.02,4.03,4.02,4.03,2472000.0
2009-05-20 10:20:00,4.03,4.06,4.03,4.04,3832000.0,4.03,4.06,4.03,4.04,3832000.0
2009-05-20 10:25:00,4.04,4.04,4.03,4.03,1638000.0,4.04,4.04,4.03,4.03,1638000.0
2009-05-20 10:30:00,4.03,4.04,4.02,4.03,1922000.0,4.03,4.04,4.02,4.03,1922000.0
2009-05-20 10:35:00,4.03,4.03,4.02,4.03,2600000.0,4.03,4.03,4.02,4.03,2600000.0
2009-05-20 10:40:00,4.03,4.03,4.02,4.03,2176000.0,4.03,4.03,4.02,4.03,2176000.0
2009-05-20 10:45:00,4.03,4.04,4.02,4.03,1296000.0,4.03,4.04,4.02,4.03,1296000.0
2009-05-20 10:50:00,4.03,4.04,4.03,4.03,1978000.0,4.03,4.04,4.03,4.03,1978000.0
2009-05-20 10:55:00,4.02,4.03,4.01,4.02,1476000.0,4.02,4.03,4.01,4.02,1476000.0
2009-05-20 11:00:00,4.02,4.03,4.02,4.03,950000.0,4.02,4.03,4.02,4.03,950000.0
2009-05-20 11:05:00,4.03,4.03,4.02,4.02,558000.0,4.03,4.03,4.02,4.02,558000.0
2009-05-20 11:10:00,4.02,4.03,4.02,4.03,1372000.0,4.02,4.03,4.02,4.03,1372000.0
2009-05-20 11:15:00,4.03,4.03,4.01,4.01,2082000.0,4.03,4.03,4.01,4.01,2082000.0
2009-05-20 11:20:00,4.02,4.02,4.0,4.0,1136000.0,4.02,4.02,4.0,4.0,1136000.0
2009-05-20 11:25:00,4.0,4.01,4.0,4.0,1256000.0,4.0,4.01,4.0,4.0,1256000.0
2009-05-20 11:30:00,4.0,4.01,4.0,4.01,666000.0,4.0,4.01,4.0,4.01,666000.0
2009-05-20 11:35:00,4.01,4.02,4.01,4.02,968000.0,4.01,4.02,4.01,4.02,968000.0
2009-05-20 11:40:00,4.02,4.03,4.01,4.03,616000.0,4.02,4.03,4.01,4.03,616000.0
2009-05-20 11:45:00,4.03,4.03,4.01,4.01,1450000.0,4.03,4.03,4.01,4.01,1450000.0
2009-05-20 11:50:00,4.01,4.01,3.99,4.0,1920000.0,4.01,4.01,3.99,4.0,1920000.0
2009-05-20 11:55:00,4.0,4.0,3.98,3.98,1692000.0,4.0,4.0,3.98,3.98,1692000.0
2009-05-20 12:00:00,3.98,3.99,3.98,3.99,1668000.0,3.98,3.99,3.98,3.99,1668000.0
2009-05-20 12:05:00,3.99,3.99,3.98,3.98,452000.0,3.99,3.99,3.98,3.98,452000.0
2009-05-20 12:10:00,3.98,3.99,3.98,3.99,662000.0,3.98,3.99,3.98,3.99,662000.0
2009-05-20 12:15:00,3.99,3.99,3.99,3.99,996000.0,3.99,3.99,3.99,3.99,996000.0
2009-05-20 12:20:00,3.99,3.99,3.98,3.98,736000.0,3.99,3.99,3.98,3.98,736000.0
2009-05-20 12:25:00,3.98,3.99,3.98,3.99,904000.0,3.98,3.99,3.98,3.99,904000.0
2009-05-20 12:30:00,3.99,3.99,3.96,3.96,1470000.0,3.99,3.99,3.96,3.96,1470000.0
2009-05-20 12:35:00,3.96,3.97,3.95,3.96,1054000.0,3.96,3.97,3.95,3.96,1054000.0
2009-05-20 12:40:00,3.96,3.96,3.96,3.96,474000.0,3.96,3.96,3.96,3.96,474000.0
2009-05-20 12:45:00,3.96,3.96,3.95,3.95,536000.0,3.96,3.96,3.95,3.95,536000.0
2009-05-20 12:50:00,3.95,3.95,3.94,3.94,1890000.0,3.95,3.95,3.94,3.94,1890000.0
2009-05-20 12:55:00,3.94,3.94,3.91,3.92,3372000.0,3.94,3.94,3.91,3.92,3372000.0
2009-05-20 13:00:00,3.92,3.92,3.91,3.92,2260000.0,3.92,3.92,3.91,3.92,2260000.0
2009-05-20 13:05:00,3.92,3.92,3.9,3.91,1916000.0,3.92,3.92,3.9,3.91,1916000.0
2009-05-20 13:10:00,3.91,3.92,3.91,3.92,1316000.0,3.91,3.92,3.91,3.92,1316000.0
2009-05-20 13:15:00,3.92,3.92,3.9,3.91,1010000.0,3.92,3.92,3.9,3.91,1010000.0
2009-05-20 13:20:00,3.91,3.91,3.89,3.9,1580000.0,3.91,3.91,3.89,3.9,1580000.0
2009-05-20 13:25:00,3.9,3.92,3.9,3.92,1124000.0,3.9,3.92,3.9,3.92,1124000.0
2009-05-20 13:30:00,3.92,3.93,3.91,3.93,1176000.0,3.92,3.93,3.91,3.93,1176000.0
2009-05-20 13:35:00,3.93,3.94,3.92,3.93,1324000.0,3.93,3.94,3.92,3.93,1324000.0
2009-05-20 13:40:00,3.93,3.95,3.93,3.95,1868000.0,3.93,3.95,3.93,3.95,1868000.0
2009-05-20 13:45:00,3.95,3.95,3.94,3.94,1026000.0,3.95,3.95,3.94,3.94,1026000.0
2009-05-20 13:50:00,3.94,3.95,3.94,3.95,784000.0,3.94,3.95,3.94,3.95,784000.0
2009-05-20 13:55:00,3.94,3.95,3.94,3.95,428000.0,3.94,3.95,3.94,3.95,428000.0
2009-05-20 14:00:00,3.95,3.95,3.92,3.93,1800000.0,3.95,3.95,3.92,3.93,1800000.0
2009-05-20 14:05:00,3.93,3.95,3.92,3.93,1636000.0,3.93,3.95,3.92,3.93,1636000.0
2009-05-20 14:10:00,3.93,3.94,3.93,3.94,576000.0,3.93,3.94,3.93,3.94,576000.0
2009-05-20 14:15:00,3.93,3.96,3.93,3.96,986000.0,3.93,3.96,3.93,3.96,986000.0
2009-05-20 14:20:00,3.96,3.96,3.95,3.96,1388000.0,3.96,3.96,3.95,3.96,1388000.0
2009-05-20 14:25:00,3.96,3.96,3.95,3.95,522000.0,3.96,3.96,3.95,3.95,522000.0
2009-05-20 14:30:00,3.95,3.95,3.94,3.94,1320000.0,3.95,3.95,3.94,3.94,1320000.0
2009-05-20 14:35:00,3.94,3.95,3.94,3.95,1036000.0,3.94,3.95,3.94,3.95,1036000.0
2009-05-20 14:40:00,3.95,3.97,3.95,3.97,2842000.0,3.95,3.97,3.95,3.97,2842000.0
2009-05-20 14:45:00,3.96,3.97,3.96,3.97,762000.0,3.96,3.97,3.96,3.97,762000.0
2009-05-20 14:50:00,3.97,3.97,3.96,3.96,818000.0,3.97,3.97,3.96,3.96,818000.0
2009-05-20 14:55:00,3.96,3.97,3.96,3.96,972000.0,3.96,3.97,3.96,3.96,972000.0
2009-05-20 15:00:00,3.96,3.96,3.94,3.94,910000.0,3.96,3.96,3.94,3.94,910000.0
2009-05-20 15:05:00,3.94,3.95,3.93,3.93,904000.0,3.94,3.95,3.93,3.93,904000.0
2009-05-20 15:10:00,3.93,3.94,3.92,3.92,1176000.0,3.93,3.94,3.92,3.92,1176000.0
2009-05-20 15:15:00,3.92,3.93,3.92,3.92,2080000.0,3.92,3.93,3.92,3.92,2080000.0
2009-05-20 15:20:00,3.92,3.92,3.91,3.91,1398000.0,3.92,3.92,3.91,3.91,1398000.0
2009-05-20 15:25:00,3.92,3.93,3.91,3.92,1174000.0,3.92,3.93,3.91,3.92,1174000.0
2009-05-20 15:30:00,3.92,3.92,3.91,3.91,1418000.0,3.92,3.92,3.91,3.91,1418000.0
2009-05-20 15:35:00,3.91,3.92,3.9,3.9,2390000.0,3.91,3.92,3.9,3.9,2390000.0
2009-05-20 15:40:00,3.9,3.9,3.87,3.88,2814000.0,3.9,3.9,3.87,3.88,2814000.0
2009-05-20 15:45:00,3.88,3.88,3.87,3.88,3208000.0,3.88,3.88,3.87,3.88,3208000.0
2009-05-20 15:50:00,3.88,3.9,3.88,3.89,3006000.0,3.88,3.9,3.88,3.89,3006000.0
2009-05-20 15:55:00,3.89,3.9,3.89,3.9,3790000.0,3.89,3.9,3.89,3.9,3790000.0
2009-05-21 09:30:00,3.84,3.84,3.81,3.83,3904000.0,3.84,3.84,3.81,3.83,3904000.0
2009-05-21 09:35:00,3.83,3.84,3.82,3.84,2130000.0,3.83,3.84,3.82,3.84,2130000.0
2009-05-21 09:40:00,3.84,3.85,3.83,3.85,2286000.0,3.84,3.85,3.83,3.85,2286000.0
2009-05-21 09:45:00,3.84,3.88,3.84,3.87,4088000.0,3.84,3.88,3.84,3.87,4088000.0
2009-05-21 09:50:00,3.87,3.9,3.87,3.89,3410000.0,3.87,3.9,3.87,3.89,3410000.0
2009-05-21 09:55:00,3.89,3.9,3.88,3.88,2092000.0,3.89,3.9,3.88,3.88,2092000.0
2009-05-21 10:00:00,3.88,3.9,3.86,3.86,2324000.0,3.88,3.9,3.86,3.86,2324000.0
2009-05-21 10:05:00,3.87,3.89,3.86,3.89,2082000.0,3.87,3.89,3.86,3.89,2082000.0
2009-05-21 10:10:00,3.88,3.89,3.86,3.86,1468000.0,3.88,3.89,3.86,3.86,1468000.0
2009-05-21 10:15:00,3.86,3.87,3.85,3.85,1508000.0,3.86,3.87,3.85,3.85,1508000.0
2009-05-21 10:20:00,3.85,3.86,3.83,3.84,1434000.0,3.85,3.86,3.83,3.84,1434000.0
2009-05-21 10:25:00,3.84,3.84,3.83,3.83,1740000.0,3.84,3.84,3.83,3.83,1740000.0
2009-05-21 10:30:00,3.83,3.84,3.83,3.83,686000.0,3.83,3.84,3.83,3.83,686000.0
2009-05-21 10:35:00,3.83,3.84,3.83,3.84,1040000.0,3.83,3.84,3.83,3.84,1040000.0
2009-05-21 10:40:00,3.84,3.86,3.84,3.85,1108000.0,3.84,3.86,3.84,3.85,1108000.0
2009-05-21 10:45:00,3.85,3.85,3.84,3.84,712000.0,3.85,3.85,3.84,3.84,712000.0
2009-05-21 10:50:00,3.84,3.84,3.83,3.83,828000.0,3.84,3.84,3.83,3.83,828000.0
2009-05-21 10:55:00,3.83,3.83,3.81,3.82,1054000.0,3.83,3.83,3.81,3.82,1054000.0
2009-05-21 11:00:00,3.82,3.82,3.8,3.81,3452000.0,3.82,3.82,3.8,3.81,3452000.0
2009-05-21 11:05:00,3.81,3.81,3.78,3.78,1962000.0,3.81,3.81,3.78,3.78,1962000.0
2009-05-21 11:10:00,3.78,3.79,3.78,3.79,2142000.0,3.78,3.79,3.78,3.79,2142000.0
2009-05-21 11:15:00,3.79,3.8,3.79,3.79,1602000.0,3.79,3.8,3.79,3.79,1602000.0
2009-05-21 11:20:00,3.79,3.79,3.77,3.78,2606000.0,3.79,3.79,3.77,3.78,2606000.0
2009-05-21 11:25:00,3.78,3.78,3.77,3.78,936000.0,3.78,3.78,3.77,3.78,936000.0
2009-05-21 11:30:00,3.78,3.78,3.77,3.78,574000.0,3.78,3.78,3.77,3.78,574000.0
2009-05-21 11:35:00,3.78,3.8,3.78,3.8,716000.0,3.78,3.8,3.78,3.8,716000.0
2009-05-21 11:40:00,3.8,3.8,3.8,3.8,646000.0,3.8,3.8,3.8,3.8,646000.0
2009-05-21 11:45:00,3.8,3.81,3.8,3.81,562000.0,3.8,3.81,3.8,3.81,562000.0
2009-05-21 11:50:00,3.81,3.81,3.8,3.81,836000.0,3.81,3.81,3.8,3.81,836000.0
2009-05-21 11:55:00,3.81,3.81,3.81,3.81,1006000.0,3.81,3.81,3.81,3.81,1006000.0
2009-05-21 12:00:00,3.81,3.81,3.8,3.81,1286000.0,3.81,3.81,3.8,3.81,1286000.0
2009-05-21 12:05:00,3.81,3.81,3.8,3.8,1092000.0,3.81,3.81,3.8,3.8,1092000.0
2009-05-21 12:10:00,3.8,3.81,3.8,3.8,580000.0,3.8,3.81,3.8,3.8,580000.0
2009-05-21 12:15:00,3.8,3.81,3.8,3.81,1296000.0,3.8,3.81,3.8,3.81,1296000.0
2009-05-21 12:20:00,3.8,3.81,3.8,3.8,954000.0,3.8,3.81,3.8,3.8,954000.0
2009-05-21 12:25:00,3.8,3.8,3.78,3.79,856000.0,3.8,3.8,3.78,3.79,856000.0
2009-05-21 12:30:00,3.79,3.8,3.79,3.8,276000.0,3.79,3.8,3.79,3.8,276000.0
2009-05-21 12:35:00,3.79,3.81,3.79,3.8,748000.0,3.79,3.81,3.79,3.8,748000.0
2009-05-21 12:40:00,3.8,3.8,3.79,3.79,500000.0,3.8,3.8,3.79,3.79,500000.0
2009-05-21 12:45:00,3.79,3.8,3.79,3.8,392000.0,3.79,3.8,3.79,3.8,392000.0
2009-05-21 12:50:00,3.8,3.8,3.79,3.79,498000.0,3.8,3.8,3.79,3.79,498000.0
2009-05-21 12:55:00,3.79,3.8,3.79,3.8,700000.0,3.79,3.8,3.79,3.8,700000.0
2009-05-21 13:00:00,3.8,3.81,3.8,3.8,648000.0,3.8,3.81,3.8,3.8,648000.0
2009-05-21 13:05:00,3.8,3.81,3.79,3.79,822000.0,3.8,3.81,3.79,3.79,822000.0
2009-05-21 13:10:00,3.79,3.79,3.78,3.79,708000.0,3.79,3.79,3.78,3.79,708000.0
2009-05-21 13:15:00,3.79,3.79,3.78,3.78,754000.0,3.79,3.79,3.78,3.78,754000.0
2009-05-21 13:20:00,3.78,3.78,3.78,3.78,440000.0,3.78,3.78,3.78,3.78,440000.0
2009-05-21 13:25:00,3.78,3.78,3.77,3.78,844000.0,3.78,3.78,3.77,3.78,844000.0
2009-05-21 13:30:00,3.78,3.79,3.78,3.78,708000.0,3.78,3.79,3.78,3.78,708000.0
2009-05-21 13:35:00,3.78,3.79,3.77,3.78,916000.0,3.78,3.79,3.77,3.78,916000.0
2009-05-21 13:40:00,3.78,3.78,3.77,3.78,1108000.0,3.78,3.78,3.77,3.78,1108000.0
2009-05-21 13:45:00,3.78,3.79,3.78,3.79,1050000.0,3.78,3.79,3.78,3.79,1050000.0
2009-05-21 13:50:00,3.79,3.8,3.78,3.79,900000.0,3.79,3.8,3.78,3.79,900000.0
2009-05-21 13:55:00,3.78,3.8,3.78,3.79,858000.0,3.78,3.8,3.78,3.79,858000.0
2009-05-21 14:00:00,3.79,3.8,3.79,3.79,490000.0,3.79,3.8,3.79,3.79,490000.0
2009-05-21 14:05:00,3.79,3.79,3.78,3.78,868000.0,3.79,3.79,3.78,3.78,868000.0
2009-05-21 14:10:00,3.78,3.78,3.78,3.78,3208000.0,3.78,3.78,3.78,3.78,3208000.0
2009-05-21 14:15:00,3.78,3.78,3.78,3.78,572000.0,3.78,3.78,3.78,3.78,572000.0
2009-05-21 14:20:00,3.78,3.78,3.78,3.78,808000.0,3.78,3.78,3.78,3.78,808000.0
2009-05-21 14:25:00,3.78,3.78,3.78,3.78,546000.0,3.78,3.78,3.78,3.78,546000.0
2009-05-21 14:30:00,3.78,3.79,3.78,3.79,820000.0,3.78,3.79,3.78,3.79,820000.0
2009-05-21 14:35:00,3.79,3.79,3.78,3.78,854000.0,3.79,3.79,3.78,3.78,854000.0
2009-05-21 14:40:00,3.78,3.78,3.78,3.78,948000.0,3.78,3.78,3.78,3.78,948000.0
2009-05-21 14:45:00,3.78,3.78,3.78,3.78,1030000.0,3.78,3.78,3.78,3.78,1030000.0
2009-05-21 14:50:00,3.78,3.78,3.77,3.78,1524000.0,3.78,3.78,3.77,3.78,1524000.0
2009-05-21 14:55:00,3.78,3.79,3.78,3.78,1438000.0,3.78,3.79,3.78,3.78,1438000.0
2009-05-21 15:00:00,3.78,3.79,3.78,3.79,892000.0,3.78,3.79,3.78,3.79,892000.0
2009-05-21 15:05:00,3.79,3.79,3.78,3.78,614000.0,3.79,3.79,3.78,3.78,614000.0
2009-05-21 15:10:00,3.78,3.79,3.78,3.79,608000.0,3.78,3.79,3.78,3.79,608000.0
2009-05-21 15:15:00,3.79,3.79,3.78,3.79,1000000.0,3.79,3.79,3.78,3.79,1000000.0
2009-05-21 15:20:00,3.79,3.79,3.78,3.78,772000.0,3.79,3.79,3.78,3.78,772000.0
2009-05-21 15:25:00,3.78,3.78,3.78,3.78,2054000.0,3.78,3.78,3.78,3.78,2054000.0
2009-05-21 15:30:00,3.78,3.8,3.78,3.79,2666000.0,3.78,3.8,3.78,3.79,2666000.0
2009-05-21 15:35:00,3.79,3.8,3.79,3.79,1122000.0,3.79,3.8,3.79,3.79,1122000.0
2009-05-21 15:40:00,3.79,3.79,3.78,3.79,1946000.0,3.79,3.79,3.78,3.79,1946000.0
2009-05-21 15:45:00,3.79,3.8,3.79,3.79,2092000.0,3.79,3.8,3.79,3.79,2092000.0
2009-05-21 15:50:00,3.79,3.81,3.79,3.8,3322000.0,3.79,3.81,3.79,3.8,3322000.0
2009-05-21 15:55:00,3.8,3.8,3.79,3.8,3946000.0,3.8,3.8,3.79,3.8,3946000.0
2009-05-22 09:30:00,3.81,3.83,3.78,3.78,2610000.0,3.81,3.83,3.78,3.78,2610000.0
2009-05-22 09:35:00,3.78,3.81,3.77,3.79,2490000.0,3.78,3.81,3.77,3.79,2490000.0
2009-05-22 09:40:00,3.79,3.79,3.77,3.77,1248000.0,3.79,3.79,3.77,3.77,1248000.0
2009-05-22 09:45:00,3.77,3.78,3.75,3.76,1442000.0,3.77,3.78,3.75,3.76,1442000.0
2009-05-22 09:50:00,3.76,3.77,3.75,3.76,1640000.0,3.76,3.77,3.75,3.76,1640000.0
2009-05-22 09:55:00,3.76,3.78,3.76,3.78,1248000.0,3.76,3.78,3.76,3.78,1248000.0
2009-05-22 10:00:00,3.78,3.8,3.77,3.8,1588000.0,3.78,3.8,3.77,3.8,1588000.0
2009-05-22 10:05:00,3.8,3.81,3.79,3.79,2484000.0,3.8,3.81,3.79,3.79,2484000.0
2009-05-22 10:10:00,3.79,3.8,3.79,3.79,976000.0,3.79,3.8,3.79,3.79,976000.0
2009-05-22 10:15:00,3.79,3.81,3.79,3.8,1216000.0,3.79,3.81,3.79,3.8,1216000.0
2009-05-22 10:20:00,3.8,3.81,3.8,3.8,1358000.0,3.8,3.81,3.8,3.8,1358000.0
2009-05-22 10:25:00,3.8,3.81,3.79,3.8,1560000.0,3.8,3.81,3.79,3.8,1560000.0
2009-05-22 10:30:00,3.8,3.8,3.79,3.79,958000.0,3.8,3.8,3.79,3.79,958000.0
2009-05-22 10:35:00,3.79,3.8,3.79,3.79,732000.0,3.79,3.8,3.79,3.79,732000.0
2009-05-22 10:40:00,3.79,3.81,3.79,3.81,1200000.0,3.79,3.81,3.79,3.81,1200000.0
2009-05-22 10:45:00,3.81,3.82,3.81,3.81,948000.0,3.81,3.82,3.81,3.81,948000.0
2009-05-22 10:50:00,3.81,3.82,3.81,3.82,1312000.0,3.81,3.82,3.81,3.82,1312000.0
2009-05-22 10:55:00,3.82,3.82,3.81,3.82,924000.0,3.82,3.82,3.81,3.82,924000.0
2009-05-22 11:00:00,3.81,3.82,3.81,3.81,1282000.0,3.81,3.82,3.81,3.81,1282000.0
2009-05-22 11:05:00,3.81,3.83,3.81,3.83,1286000.0,3.81,3.83,3.81,3.83,1286000.0
2009-05-22 11:10:00,3.83,3.83,3.82,3.83,806000.0,3.83,3.83,3.82,3.83,806000.0
2009-05-22 11:15:00,3.83,3.85,3.83,3.85,1828000.0,3.83,3.85,3.83,3.85,1828000.0
2009-05-22 11:20:00,3.85,3.85,3.83,3.83,1470000.0,3.85,3.85,3.83,3.83,1470000.0
2009-05-22 11:25:00,3.83,3.83,3.82,3.82,534000.0,3.83,3.83,3.82,3.82,534000.0
2009-05-22 11:30:00,3.82,3.83,3.82,3.83,642000.0,3.82,3.83,3.82,3.83,642000.0
2009-05-22 11:35:00,3.83,3.83,3.82,3.82,280000.0,3.83,3.83,3.82,3.82,280000.0
2009-05-22 11:40:00,3.82,3.82,3.81,3.82,430000.0,3.82,3.82,3.81,3.82,430000.0
2009-05-22 11:45:00,3.82,3.83,3.81,3.82,552000.0,3.82,3.83,3.81,3.82,552000.0
2009-05-22 11:50:00,3.82,3.83,3.81,3.81,546000.0,3.82,3.83,3.81,3.81,546000.0
2009-05-22 11:55:00,3.81,3.81,3.81,3.81,522000.0,3.81,3.81,3.81,3.81,522000.0
2009-05-22 12:00:00,3.81,3.82,3.81,3.81,740000.0,3.81,3.82,3.81,3.81,740000.0
2009-05-22 12:05:00,3.81,3.82,3.81,3.82,294000.0,3.81,3.82,3.81,3.82,294000.0
2009-05-22 12:10:00,3.82,3.83,3.82,3.82,356000.0,3.82,3.83,3.82,3.82,356000.0
2009-05-22 12:15:00,3.82,3.82,3.81,3.82,178000.0,3.82,3.82,3.81,3.82,178000.0
2009-05-22 12:20:00,3.82,3.82,3.81,3.81,564000.0,3.82,3.82,3.81,3.81,564000.0
2009-05-22 12:25:00,3.81,3.81,3.8,3.8,522000.0,3.81,3.81,3.8,3.8,522000.0
2009-05-22 12:30:00,3.8,3.81,3.8,3.81,256000.0,3.8,3.81,3.8,3.81,256000.0
2009-05-22 12:35:00,3.81,3.82,3.81,3.82,438000.0,3.81,3.82,3.81,3.82,438000.0
2009-05-22 12:40:00,3.82,3.83,3.82,3.82,668000.0,3.82,3.83,3.82,3.82,668000.0
2009-05-22 12:45:00,3.82,3.82,3.82,3.82,260000.0,3.82,3.82,3.82,3.82,260000.0
2009-05-22 12:50:00,3.82,3.83,3.82,3.83,534000.0,3.82,3.83,3.82,3.83,534000.0
2009-05-22 12:55:00,3.83,3.84,3.83,3.84,492000.0,3.83,3.84,3.83,3.84,492000.0
2009-05-22 13:00:00,3.84,3.84,3.84,3.84,592000.0,3.84,3.84,3.84,3.84,592000.0
2009-05-22 13:05:00,3.84,3.84,3.83,3.83,1084000.0,3.84,3.84,3.83,3.83,1084000.0
2009-05-22 13:10:00,3.83,3.83,3.82,3.82,654000.0,3.83,3.83,3.82,3.82,654000.0
2009-05-22 13:15:00,3.82,3.82,3.81,3.81,362000.0,3.82,3.82,3.81,3.81,362000.0
2009-05-22 13:20:00,3.81,3.82,3.81,3.82,726000.0,3.81,3.82,3.81,3.82,726000.0
2009-05-22 13:25:00,3.82,3.82,3.81,3.81,290000.0,3.82,3.82,3.81,3.81,290000.0
2009-05-22 13:30:00,3.81,3.81,3.8,3.8,948000.0,3.81,3.81,3.8,3.8,948000.0
2009-05-22 13:35:00,3.8,3.8,3.8,3.8,344000.0,3.8,3.8,3.8,3.8,344000.0
2009-05-22 13:40:00,3.81,3.82,3.8,3.81,302000.0,3.81,3.82,3.8,3.81,302000.0
2009-05-22 13:45:00,3.82,3.82,3.81,3.81,456000.0,3.82,3.82,3.81,3.81,456000.0
2009-05-22 13:50:00,3.81,3.82,3.81,3.81,438000.0,3.81,3.82,3.81,3.81,438000.0
2009-05-22 13:55:00,3.81,3.82,3.8,3.81,764000.0,3.81,3.82,3.8,3.81,764000.0
2009-05-22 14:00:00,3.81,3.82,3.81,3.82,982000.0,3.81,3.82,3.81,3.82,982000.0
2009-05-22 14:05:00,3.82,3.82,3.81,3.81,336000.0,3.82,3.82,3.81,3.81,336000.0
2009-05-22 14:10:00,3.81,3.82,3.81,3.81,366000.0,3.81,3.82,3.81,3.81,366000.0
2009-05-22 14:15:00,3.81,3.81,3.81,3.81,498000.0,3.81,3.81,3.81,3.81,498000.0
2009-05-22 14:20:00,3.81,3.82,3.81,3.82,374000.0,3.81,3.82,3.81,3.82,374000.0
2009-05-22 14:25:00,3.82,3.82,3.81,3.82,574000.0,3.82,3.82,3.81,3.82,574000.0
2009-05-22 14:30:00,3.82,3.82,3.81,3.82,306000.0,3.82,3.82,3.81,3.82,306000.0
2009-05-22 14:35:00,3.82,3.82,3.82,3.82,296000.0,3.82,3.82,3.82,3.82,296000.0
2009-05-22 14:40:00,3.82,3.82,3.81,3.82,632000.0,3.82,3.82,3.81,3.82,632000.0
2009-05-22 14:45:00,3.82,3.82,3.82,3.82,266000.0,3.82,3.82,3.82,3.82,266000.0
2009-05-22 14:50:00,3.82,3.82,3.81,3.82,304000.0,3.82,3.82,3.81,3.82,304000.0
2009-05-22 14:55:00,3.82,3.83,3.82,3.83,404000.0,3.82,3.83,3.82,3.83,404000.0
2009-05-22 15:00:00,3.83,3.83,3.82,3.83,316000.0,3.83,3.83,3.82,3.83,316000.0
2009-05-22 15:05:00,3.82,3.83,3.82,3.83,166000.0,3.82,3.83,3.82,3.83,166000.0
2009-05-22 15:10:00,3.83,3.84,3.83,3.83,484000.0,3.83,3.84,3.83,3.83,484000.0
2009-05-22 15:15:00,3.83,3.83,3.81,3.82,542000.0,3.83,3.83,3.81,3.82,542000.0
2009-05-22 15:20:00,3.82,3.82,3.81,3.81,634000.0,3.82,3.82,3.81,3.81,634000.0
2009-05-22 15:25:00,3.81,3.81,3.8,3.8,838000.0,3.81,3.81,3.8,3.8,838000.0
2009-05-22 15:30:00,3.8,3.81,3.8,3.81,644000.0,3.8,3.81,3.8,3.81,644000.0
2009-05-22 15:35:00,3.81,3.82,3.81,3.82,768000.0,3.81,3.82,3.81,3.82,768000.0
2009-05-22 15:40:00,3.82,3.82,3.81,3.81,520000.0,3.82,3.82,3.81,3.81,520000.0
2009-05-22 15:45:00,3.81,3.81,3.79,3.8,1534000.0,3.81,3.81,3.79,3.8,1534000.0
2009-05-22 15:50:00,3.79,3.8,3.79,3.79,1806000.0,3.79,3.8,3.79,3.79,1806000.0
2009-05-22 15:55:00,3.79,3.79,3.78,3.78,1544000.0,3.79,3.79,3.78,3.78,1544000.0
2009-05-26 09:30:00,3.76,3.77,3.73,3.76,4206000.0,3.76,3.77,3.73,3.76,4206000.0
2009-05-26 09:35:00,3.76,3.77,3.74,3.76,4038000.0,3.76,3.77,3.74,3.76,4038000.0
2009-05-26 09:40:00,3.76,3.8,3.75,3.79,2838000.0,3.76,3.8,3.75,3.79,2838000.0
2009-05-26 09:45:00,3.79,3.82,3.79,3.81,2388000.0,3.79,3.82,3.79,3.81,2388000.0
2009-05-26 09:50:00,3.81,3.82,3.8,3.8,1754000.0,3.81,3.82,3.8,3.8,1754000.0
2009-05-26 09:55:00,3.8,3.83,3.8,3.82,2808000.0,3.8,3.83,3.8,3.82,2808000.0
2009-05-26 10:00:00,3.83,3.91,3.83,3.86,4564000.0,3.83,3.91,3.83,3.86,4564000.0
2009-05-26 10:05:00,3.86,3.89,3.86,3.89,3208000.0,3.86,3.89,3.86,3.89,3208000.0
2009-05-26 10:10:00,3.89,3.92,3.89,3.91,4518000.0,3.89,3.92,3.89,3.91,4518000.0
2009-05-26 10:15:00,3.91,3.92,3.91,3.91,4050000.0,3.91,3.92,3.91,3.91,4050000.0
2009-05-26 10:20:00,3.91,3.91,3.88,3.89,2778000.0,3.91,3.91,3.88,3.89,2778000.0
2009-05-26 10:25:00,3.89,3.9,3.88,3.88,2896000.0,3.89,3.9,3.88,3.88,2896000.0
2009-05-26 10:30:00,3.88,3.89,3.87,3.89,3340000.0,3.88,3.89,3.87,3.89,3340000.0
2009-05-26 10:35:00,3.89,3.9,3.87,3.87,2398000.0,3.89,3.9,3.87,3.87,2398000.0
2009-05-26 10:40:00,3.87,3.88,3.86,3.87,1850000.0,3.87,3.88,3.86,3.87,1850000.0
2009-05-26 10:45:00,3.87,3.88,3.86,3.87,2608000.0,3.87,3.88,3.86,3.87,2608000.0
2009-05-26 10:50:00,3.87,3.89,3.87,3.89,2418000.0,3.87,3.89,3.87,3.89,2418000.0
2009-05-26 10:55:00,3.89,3.9,3.87,3.88,1276000.0,3.89,3.9,3.87,3.88,1276000.0
2009-05-26 11:00:00,3.88,3.89,3.88,3.88,1018000.0,3.88,3.89,3.88,3.88,1018000.0
2009-05-26 11:05:00,3.88,3.88,3.86,3.87,1058000.0,3.88,3.88,3.86,3.87,1058000.0
2009-05-26 11:10:00,3.87,3.87,3.85,3.86,1698000.0,3.87,3.87,3.85,3.86,1698000.0
2009-05-26 11:15:00,3.86,3.87,3.85,3.87,1068000.0,3.86,3.87,3.85,3.87,1068000.0
2009-05-26 11:20:00,3.87,3.88,3.86,3.87,846000.0,3.87,3.88,3.86,3.87,846000.0
2009-05-26 11:25:00,3.87,3.87,3.86,3.87,918000.0,3.87,3.87,3.86,3.87,918000.0
2009-05-26 11:30:00,3.87,3.87,3.85,3.86,1520000.0,3.87,3.87,3.85,3.86,1520000.0
2009-05-26 11:35:00,3.86,3.86,3.86,3.86,866000.0,3.86,3.86,3.86,3.86,866000.0
2009-05-26 11:40:00,3.86,3.89,3.86,3.88,1226000.0,3.86,3.89,3.86,3.88,1226000.0
2009-05-26 11:45:00,3.88,3.89,3.88,3.89,1834000.0,3.88,3.89,3.88,3.89,1834000.0
2009-05-26 11:50:00,3.89,3.9,3.89,3.89,926000.0,3.89,3.9,3.89,3.89,926000.0
2009-05-26 11:55:00,3.89,3.9,3.89,3.89,866000.0,3.89,3.9,3.89,3.89,866000.0
2009-05-26 12:00:00,3.89,3.9,3.89,3.89,958000.0,3.89,3.9,3.89,3.89,958000.0
2009-05-26 12:05:00,3.89,3.89,3.88,3.88,954000.0,3.89,3.89,3.88,3.88,954000.0
2009-05-26 12:10:00,3.88,3.89,3.88,3.88,376000.0,3.88,3.89,3.88,3.88,376000.0
2009-05-26 12:15:00,3.88,3.9,3.88,3.89,566000.0,3.88,3.9,3.88,3.89,566000.0
2009-05-26 12:20:00,3.89,3.9,3.89,3.89,378000.0,3.89,3.9,3.89,3.89,378000.0
2009-05-26 12:25:00,3.89,3.91,3.89,3.9,1504000.0,3.89,3.91,3.89,3.9,1504000.0
2009-05-26 12:30:00,3.9,3.91,3.9,3.9,844000.0,3.9,3.91,3.9,3.9,844000.0
2009-05-26 12:35:00,3.9,3.9,3.89,3.89,520000.0,3.9,3.9,3.89,3.89,520000.0
2009-05-26 12:40:00,3.89,3.89,3.89,3.89,592000.0,3.89,3.89,3.89,3.89,592000.0
2009-05-26 12:45:00,3.89,3.91,3.89,3.91,1024000.0,3.89,3.91,3.89,3.91,1024000.0
2009-05-26 12:50:00,3.91,3.92,3.9,3.92,1394000.0,3.91,3.92,3.9,3.92,1394000.0
2009-05-26 12:55:00,3.92,3.92,3.91,3.91,926000.0,3.92,3.92,3.91,3.91,926000.0
2009-05-26 13:00:00,3.91,3.91,3.9,3.91,600000.0,3.91,3.91,3.9,3.91,600000.0
2009-05-26 13:05:00,3.91,3.91,3.9,3.9,1048000.0,3.91,3.91,3.9,3.9,1048000.0
2009-05-26 13:10:00,3.9,3.9,3.89,3.89,872000.0,3.9,3.9,3.89,3.89,872000.0
2009-05-26 13:15:00,3.89,3.9,3.89,3.9,1018000.0,3.89,3.9,3.89,3.9,1018000.0
2009-05-26 13:20:00,3.9,3.9,3.89,3.9,750000.0,3.9,3.9,3.89,3.9,750000.0
2009-05-26 13:25:00,3.9,3.91,3.89,3.91,776000.0,3.9,3.91,3.89,3.91,776000.0
2009-05-26 13:30:00,3.91,3.91,3.9,3.91,1018000.0,3.91,3.91,3.9,3.91,1018000.0
2009-05-26 13:35:00,3.91,3.91,3.9,3.91,1002000.0,3.91,3.91,3.9,3.91,1002000.0
2009-05-26 13:40:00,3.91,3.91,3.9,3.91,832000.0,3.91,3.91,3.9,3.91,832000.0
2009-05-26 13:45:00,3.91,3.92,3.91,3.91,768000.0,3.91,3.92,3.91,3.91,768000.0
2009-05-26 13:50:00,3.91,3.91,3.9,3.9,806000.0,3.91,3.91,3.9,3.9,806000.0
2009-05-26 13:55:00,3.9,3.92,3.9,3.91,394000.0,3.9,3.92,3.9,3.91,394000.0
2009-05-26 14:00:00,3.91,3.92,3.91,3.91,840000.0,3.91,3.92,3.91,3.91,840000.0
2009-05-26 14:05:00,3.92,3.92,3.91,3.91,610000.0,3.92,3.92,3.91,3.91,610000.0
2009-05-26 14:10:00,3.91,3.92,3.91,3.91,502000.0,3.91,3.92,3.91,3.91,502000.0
2009-05-26 14:15:00,3.91,3.92,3.91,3.91,504000.0,3.91,3.92,3.91,3.91,504000.0
2009-05-26 14:20:00,3.91,3.91,3.9,3.9,880000.0,3.91,3.91,3.9,3.9,880000.0
2009-05-26 14:25:00,3.9,3.91,3.9,3.9,586000.0,3.9,3.91,3.9,3.9,586000.0
2009-05-26 14:30:00,3.91,3.91,3.9,3.91,628000.0,3.91,3.91,3.9,3.91,628000.0
2009-05-26 14:35:00,3.91,3.92,3.91,3.92,1342000.0,3.91,3.92,3.91,3.92,1342000.0
2009-05-26 14:40:00,3.92,3.92,3.92,3.92,1376000.0,3.92,3.92,3.92,3.92,1376000.0
2009-05-26 14:45:00,3.92,3.92,3.91,3.92,1678000.0,3.92,3.92,3.91,3.92,1678000.0
2009-05-26 14:50:00,3.92,3.92,3.9,3.91,1456000.0,3.92,3.92,3.9,3.91,1456000.0
2009-05-26 14:55:00,3.91,3.91,3.9,3.9,1362000.0,3.91,3.91,3.9,3.9,1362000.0
2009-05-26 15:00:00,3.9,3.91,3.9,3.91,1704000.0,3.9,3.91,3.9,3.91,1704000.0
2009-05-26 15:05:00,3.91,3.91,3.9,3.91,1786000.0,3.91,3.91,3.9,3.91,1786000.0
2009-05-26 15:10:00,3.91,3.92,3.9,3.9,1634000.0,3.91,3.92,3.9,3.9,1634000.0
2009-05-26 15:15:00,3.9,3.9,3.89,3.9,2096000.0,3.9,3.9,3.89,3.9,2096000.0
2009-05-26 15:20:00,3.9,3.91,3.9,3.91,1996000.0,3.9,3.91,3.9,3.91,1996000.0
2009-05-26 15:25:00,3.9,3.91,3.9,3.9,880000.0,3.9,3.91,3.9,3.9,880000.0
2009-05-26 15:30:00,3.9,3.91,3.89,3.91,1682000.0,3.9,3.91,3.89,3.91,1682000.0
2009-05-26 15:35:00,3.91,3.91,3.9,3.91,1654000.0,3.91,3.91,3.9,3.91,1654000.0
2009-05-26 15:40:00,3.91,3.91,3.9,3.91,1976000.0,3.91,3.91,3.9,3.91,1976000.0
2009-05-26 15:45:00,3.9,3.91,3.89,3.91,1992000.0,3.9,3.91,3.89,3.91,1992000.0
2009-05-26 15:50:00,3.91,3.91,3.9,3.9,3264000.0,3.91,3.91,3.9,3.9,3264000.0
2009-05-26 15:55:00,3.9,3.92,3.9,3.92,3792000.0,3.9,3.92,3.9,3.92,3792000.0
2009-05-27 09:30:00,3.93,3.94,3.9,3.9,3084000.0,3.93,3.94,3.9,3.9,3084000.0
2009-05-27 09:35:00,3.9,3.91,3.88,3.89,2280000.0,3.9,3.91,3.88,3.89,2280000.0
2009-05-27 09:40:00,3.89,3.89,3.86,3.87,2648000.0,3.89,3.89,3.86,3.87,2648000.0
2009-05-27 09:45:00,3.88,3.89,3.86,3.89,1718000.0,3.88,3.89,3.86,3.89,1718000.0
2009-05-27 09:50:00,3.89,3.93,3.89,3.91,2630000.0,3.89,3.93,3.89,3.91,2630000.0
2009-05-27 09:55:00,3.91,3.93,3.91,3.93,1420000.0,3.91,3.93,3.91,3.93,1420000.0
2009-05-27 10:00:00,3.93,3.94,3.92,3.93,3074000.0,3.93,3.94,3.92,3.93,3074000.0
2009-05-27 10:05:00,3.93,3.93,3.91,3.92,2680000.0,3.93,3.93,3.91,3.92,2680000.0
2009-05-27 10:10:00,3.92,3.94,3.91,3.93,1866000.0,3.92,3.94,3.91,3.93,1866000.0
2009-05-27 10:15:00,3.93,3.94,3.93,3.93,1420000.0,3.93,3.94,3.93,3.93,1420000.0
2009-05-27 10:20:00,3.94,3.95,3.93,3.95,2182000.0,3.94,3.95,3.93,3.95,2182000.0
2009-05-27 10:25:00,3.95,3.96,3.94,3.94,1000000.0,3.95,3.96,3.94,3.94,1000000.0
2009-05-27 10:30:00,3.94,3.95,3.93,3.94,1266000.0,3.94,3.95,3.93,3.94,1266000.0
2009-05-27 10:35:00,3.94,3.95,3.94,3.95,778000.0,3.94,3.95,3.94,3.95,778000.0
2009-05-27 10:40:00,3.95,3.96,3.94,3.94,1004000.0,3.95,3.96,3.94,3.94,1004000.0
2009-05-27 10:45:00,3.94,3.95,3.94,3.95,596000.0,3.94,3.95,3.94,3.95,596000.0
2009-05-27 10:50:00,3.95,3.96,3.94,3.95,774000.0,3.95,3.96,3.94,3.95,774000.0
2009-05-27 10:55:00,3.95,3.96,3.94,3.96,1046000.0,3.95,3.96,3.94,3.96,1046000.0
2009-05-27 11:00:00,3.96,3.96,3.94,3.94,1482000.0,3.96,3.96,3.94,3.94,1482000.0
2009-05-27 11:05:00,3.94,3.96,3.94,3.95,870000.0,3.94,3.96,3.94,3.95,870000.0
2009-05-27 11:10:00,3.95,3.96,3.94,3.96,1560000.0,3.95,3.96,3.94,3.96,1560000.0
2009-05-27 11:15:00,3.96,3.96,3.95,3.95,1142000.0,3.96,3.96,3.95,3.95,1142000.0
2009-05-27 11:20:00,3.95,3.95,3.94,3.94,962000.0,3.95,3.95,3.94,3.94,962000.0
2009-05-27 11:25:00,3.94,3.95,3.93,3.95,826000.0,3.94,3.95,3.93,3.95,826000.0
2009-05-27 11:30:00,3.95,3.96,3.94,3.95,1114000.0,3.95,3.96,3.94,3.95,1114000.0
2009-05-27 11:35:00,3.95,3.95,3.94,3.95,782000.0,3.95,3.95,3.94,3.95,782000.0
2009-05-27 11:40:00,3.95,3.96,3.95,3.96,956000.0,3.95,3.96,3.95,3.96,956000.0
2009-05-27 11:45:00,3.96,3.96,3.95,3.95,346000.0,3.96,3.96,3.95,3.95,346000.0
2009-05-27 11:50:00,3.95,3.96,3.95,3.95,646000.0,3.95,3.96,3.95,3.95,646000.0
2009-05-27 11:55:00,3.95,3.95,3.94,3.95,716000.0,3.95,3.95,3.94,3.95,716000.0
2009-05-27 12:00:00,3.95,3.96,3.95,3.96,1370000.0,3.95,3.96,3.95,3.96,1370000.0
2009-05-27 12:05:00,3.96,3.97,3.96,3.96,1180000.0,3.96,3.97,3.96,3.96,1180000.0
2009-05-27 12:10:00,3.96,3.97,3.96,3.97,996000.0,3.96,3.97,3.96,3.97,996000.0
2009-05-27 12:15:00,3.97,3.98,3.97,3.97,990000.0,3.97,3.98,3.97,3.97,990000.0
2009-05-27 12:20:00,3.97,3.97,3.96,3.96,1164000.0,3.97,3.97,3.96,3.96,1164000.0
2009-05-27 12:25:00,3.96,3.97,3.95,3.96,1856000.0,3.96,3.97,3.95,3.96,1856000.0
2009-05-27 12:30:00,3.96,3.96,3.94,3.95,1200000.0,3.96,3.96,3.94,3.95,1200000.0
2009-05-27 12:35:00,3.95,3.95,3.94,3.94,652000.0,3.95,3.95,3.94,3.94,652000.0
2009-05-27 12:40:00,3.94,3.95,3.94,3.94,734000.0,3.94,3.95,3.94,3.94,734000.0
2009-05-27 12:45:00,3.94,3.95,3.93,3.93,1276000.0,3.94,3.95,3.93,3.93,1276000.0
2009-05-27 12:50:00,3.94,3.94,3.93,3.94,992000.0,3.94,3.94,3.93,3.94,992000.0
2009-05-27 12:55:00,3.94,3.94,3.92,3.93,1148000.0,3.94,3.94,3.92,3.93,1148000.0
2009-05-27 13:00:00,3.93,3.94,3.92,3.93,1100000.0,3.93,3.94,3.92,3.93,1100000.0
2009-05-27 13:05:00,3.93,3.93,3.92,3.92,1144000.0,3.93,3.93,3.92,3.92,1144000.0
2009-05-27 13:10:00,3.92,3.93,3.91,3.92,716000.0,3.92,3.93,3.91,3.92,716000.0
2009-05-27 13:15:00,3.92,3.93,3.92,3.92,514000.0,3.92,3.93,3.92,3.92,514000.0
2009-05-27 13:20:00,3.92,3.93,3.92,3.93,678000.0,3.92,3.93,3.92,3.93,678000.0
2009-05-27 13:25:00,3.93,3.93,3.92,3.93,450000.0,3.93,3.93,3.92,3.93,450000.0
2009-05-27 13:30:00,3.93,3.93,3.91,3.91,1242000.0,3.93,3.93,3.91,3.91,1242000.0
2009-05-27 13:35:00,3.91,3.91,3.89,3.89,1526000.0,3.91,3.91,3.89,3.89,1526000.0
2009-05-27 13:40:00,3.89,3.9,3.89,3.9,976000.0,3.89,3.9,3.89,3.9,976000.0
2009-05-27 13:45:00,3.9,3.9,3.88,3.88,1196000.0,3.9,3.9,3.88,3.88,1196000.0
2009-05-27 13:50:00,3.88,3.88,3.86,3.87,1926000.0,3.88,3.88,3.86,3.87,1926000.0
2009-05-27 13:55:00,3.87,3.88,3.87,3.88,992000.0,3.87,3.88,3.87,3.88,992000.0
2009-05-27 14:00:00,3.88,3.88,3.86,3.87,1204000.0,3.88,3.88,3.86,3.87,1204000.0
2009-05-27 14:05:00,3.87,3.87,3.85,3.86,1798000.0,3.87,3.87,3.85,3.86,1798000.0
2009-05-27 14:10:00,3.86,3.88,3.85,3.88,1278000.0,3.86,3.88,3.85,3.88,1278000.0
2009-05-27 14:15:00,3.88,3.88,3.87,3.88,902000.0,3.88,3.88,3.87,3.88,902000.0
2009-05-27 14:20:00,3.88,3.88,3.87,3.87,870000.0,3.88,3.88,3.87,3.87,870000.0
2009-05-27 14:25:00,3.87,3.87,3.86,3.87,872000.0,3.87,3.87,3.86,3.87,872000.0
2009-05-27 14:30:00,3.87,3.87,3.86,3.86,1100000.0,3.87,3.87,3.86,3.86,1100000.0
2009-05-27 14:35:00,3.86,3.87,3.86,3.87,850000.0,3.86,3.87,3.86,3.87,850000.0
2009-05-27 14:40:00,3.87,3.88,3.87,3.88,968000.0,3.87,3.88,3.87,3.88,968000.0
2009-05-27 14:45:00,3.88,3.89,3.88,3.89,926000.0,3.88,3.89,3.88,3.89,926000.0
2009-05-27 14:50:00,3.89,3.89,3.88,3.88,1000000.0,3.89,3.89,3.88,3.88,1000000.0
2009-05-27 14:55:00,3.88,3.88,3.87,3.87,956000.0,3.88,3.88,3.87,3.87,956000.0
2009-05-27 15:00:00,3.87,3.88,3.87,3.87,1302000.0,3.87,3.88,3.87,3.87,1302000.0
2009-05-27 15:05:00,3.87,3.88,3.87,3.88,828000.0,3.87,3.88,3.87,3.88,828000.0
2009-05-27 15:10:00,3.88,3.88,3.86,3.87,784000.0,3.88,3.88,3.86,3.87,784000.0
2009-05-27 15:15:00,3.87,3.88,3.86,3.86,686000.0,3.87,3.88,3.86,3.86,686000.0
2009-05-27 15:20:00,3.86,3.86,3.85,3.85,2456000.0,3.86,3.86,3.85,3.85,2456000.0
2009-05-27 15:25:00,3.85,3.85,3.84,3.85,2460000.0,3.85,3.85,3.84,3.85,2460000.0
2009-05-27 15:30:00,3.85,3.86,3.85,3.85,2384000.0,3.85,3.86,3.85,3.85,2384000.0
2009-05-27 15:35:00,3.85,3.85,3.84,3.85,2312000.0,3.85,3.85,3.84,3.85,2312000.0
2009-05-27 15:40:00,3.85,3.85,3.84,3.85,1422000.0,3.85,3.85,3.84,3.85,1422000.0
2009-05-27 15:45:00,3.85,3.87,3.85,3.86,1878000.0,3.85,3.87,3.85,3.86,1878000.0
2009-05-27 15:50:00,3.86,3.86,3.85,3.85,2568000.0,3.86,3.86,3.85,3.85,2568000.0
2009-05-27 15:55:00,3.85,3.85,3.84,3.85,4294000.0,3.85,3.85,3.84,3.85,4294000.0
2009-05-28 09:30:00,3.89,3.95,3.89,3.91,4116000.0,3.89,3.95,3.89,3.91,4116000.0
2009-05-28 09:35:00,3.91,3.92,3.88,3.91,2642000.0,3.91,3.92,3.88,3.91,2642000.0
2009-05-28 09:40:00,3.92,3.93,3.9,3.91,2132000.0,3.92,3.93,3.9,3.91,2132000.0
2009-05-28 09:45:00,3.91,3.92,3.9,3.91,1186000.0,3.91,3.92,3.9,3.91,1186000.0
2009-05-28 09:50:00,3.91,3.91,3.88,3.88,1136000.0,3.91,3.91,3.88,3.88,1136000.0
2009-05-28 09:55:00,3.88,3.89,3.85,3.86,2454000.0,3.88,3.89,3.85,3.86,2454000.0
2009-05-28 10:00:00,3.86,3.86,3.83,3.84,2812000.0,3.86,3.86,3.83,3.84,2812000.0
2009-05-28 10:05:00,3.84,3.85,3.81,3.82,3128000.0,3.84,3.85,3.81,3.82,3128000.0
2009-05-28 10:10:00,3.82,3.83,3.8,3.82,2502000.0,3.82,3.83,3.8,3.82,2502000.0
2009-05-28 10:15:00,3.82,3.84,3.82,3.84,2482000.0,3.82,3.84,3.82,3.84,2482000.0
2009-05-28 10:20:00,3.83,3.84,3.83,3.83,1268000.0,3.83,3.84,3.83,3.83,1268000.0
2009-05-28 10:25:00,3.83,3.84,3.81,3.82,1290000.0,3.83,3.84,3.81,3.82,1290000.0
2009-05-28 10:30:00,3.83,3.83,3.82,3.82,1268000.0,3.83,3.83,3.82,3.82,1268000.0
2009-05-28 10:35:00,3.82,3.83,3.81,3.81,1456000.0,3.82,3.83,3.81,3.81,1456000.0
2009-05-28 10:40:00,3.81,3.82,3.8,3.81,1688000.0,3.81,3.82,3.8,3.81,1688000.0
2009-05-28 10:45:00,3.81,3.81,3.79,3.8,1830000.0,3.81,3.81,3.79,3.8,1830000.0
2009-05-28 10:50:00,3.8,3.81,3.8,3.8,866000.0,3.8,3.81,3.8,3.8,866000.0
2009-05-28 10:55:00,3.8,3.84,3.8,3.83,1552000.0,3.8,3.84,3.8,3.83,1552000.0
2009-05-28 11:00:00,3.83,3.84,3.83,3.84,850000.0,3.83,3.84,3.83,3.84,850000.0
2009-05-28 11:05:00,3.84,3.85,3.84,3.85,1306000.0,3.84,3.85,3.84,3.85,1306000.0
2009-05-28 11:10:00,3.85,3.85,3.84,3.84,888000.0,3.85,3.85,3.84,3.84,888000.0
2009-05-28 11:15:00,3.84,3.85,3.83,3.83,430000.0,3.84,3.85,3.83,3.83,430000.0
2009-05-28 11:20:00,3.83,3.83,3.81,3.82,1312000.0,3.83,3.83,3.81,3.82,1312000.0
2009-05-28 11:25:00,3.82,3.83,3.82,3.82,366000.0,3.82,3.83,3.82,3.82,366000.0
2009-05-28 11:30:00,3.82,3.83,3.81,3.83,572000.0,3.82,3.83,3.81,3.83,572000.0
2009-05-28 11:35:00,3.83,3.84,3.83,3.84,562000.0,3.83,3.84,3.83,3.84,562000.0
2009-05-28 11:40:00,3.83,3.83,3.83,3.83,328000.0,3.83,3.83,3.83,3.83,328000.0
2009-05-28 11:45:00,3.83,3.85,3.83,3.85,692000.0,3.83,3.85,3.83,3.85,692000.0
2009-05-28 11:50:00,3.85,3.85,3.84,3.84,740000.0,3.85,3.85,3.84,3.84,740000.0
2009-05-28 11:55:00,3.84,3.87,3.84,3.86,2400000.0,3.84,3.87,3.84,3.86,2400000.0
2009-05-28 12:00:00,3.86,3.87,3.85,3.85,1474000.0,3.86,3.87,3.85,3.85,1474000.0
2009-05-28 12:05:00,3.85,3.85,3.83,3.84,1046000.0,3.85,3.85,3.83,3.84,1046000.0
2009-05-28 12:10:00,3.84,3.85,3.84,3.84,560000.0,3.84,3.85,3.84,3.84,560000.0
2009-05-28 12:15:00,3.84,3.85,3.84,3.84,664000.0,3.84,3.85,3.84,3.84,664000.0
2009-05-28 12:20:00,3.84,3.84,3.83,3.84,420000.0,3.84,3.84,3.83,3.84,420000.0
2009-05-28 12:25:00,3.84,3.84,3.84,3.84,328000.0,3.84,3.84,3.84,3.84,328000.0
2009-05-28 12:30:00,3.84,3.84,3.83,3.83,554000.0,3.84,3.84,3.83,3.83,554000.0
2009-05-28 12:35:00,3.83,3.84,3.83,3.84,540000.0,3.83,3.84,3.83,3.84,540000.0
2009-05-28 12:40:00,3.84,3.84,3.84,3.84,370000.0,3.84,3.84,3.84,3.84,370000.0
2009-05-28 12:45:00,3.84,3.84,3.83,3.83,416000.0,3.84,3.84,3.83,3.83,416000.0
2009-05-28 12:50:00,3.83,3.84,3.83,3.83,662000.0,3.83,3.84,3.83,3.83,662000.0
2009-05-28 12:55:00,3.83,3.84,3.83,3.83,406000.0,3.83,3.84,3.83,3.83,406000.0
2009-05-28 13:00:00,3.83,3.85,3.83,3.84,1046000.0,3.83,3.85,3.83,3.84,1046000.0
2009-05-28 13:05:00,3.84,3.85,3.84,3.84,670000.0,3.84,3.85,3.84,3.84,670000.0
2009-05-28 13:10:00,3.84,3.87,3.84,3.87,1464000.0,3.84,3.87,3.84,3.87,1464000.0
2009-05-28 13:15:00,3.87,3.89,3.86,3.89,3268000.0,3.87,3.89,3.86,3.89,3268000.0
2009-05-28 13:20:00,3.89,3.9,3.89,3.89,1438000.0,3.89,3.9,3.89,3.89,1438000.0
2009-05-28 13:25:00,3.89,3.89,3.88,3.88,802000.0,3.89,3.89,3.88,3.88,802000.0
2009-05-28 13:30:00,3.88,3.88,3.86,3.87,1758000.0,3.88,3.88,3.86,3.87,1758000.0
2009-05-28 13:35:00,3.87,3.87,3.86,3.86,690000.0,3.87,3.87,3.86,3.86,690000.0
2009-05-28 13:40:00,3.87,3.87,3.85,3.86,832000.0,3.87,3.87,3.85,3.86,832000.0
2009-05-28 13:45:00,3.86,3.86,3.85,3.86,614000.0,3.86,3.86,3.85,3.86,614000.0
2009-05-28 13:50:00,3.86,3.87,3.86,3.86,466000.0,3.86,3.87,3.86,3.86,466000.0
2009-05-28 13:55:00,3.86,3.86,3.84,3.85,1044000.0,3.86,3.86,3.84,3.85,1044000.0
2009-05-28 14:00:00,3.85,3.87,3.85,3.86,672000.0,3.85,3.87,3.85,3.86,672000.0
2009-05-28 14:05:00,3.86,3.87,3.86,3.87,588000.0,3.86,3.87,3.86,3.87,588000.0
2009-05-28 14:10:00,3.87,3.87,3.86,3.86,626000.0,3.87,3.87,3.86,3.86,626000.0
2009-05-28 14:15:00,3.86,3.87,3.86,3.87,596000.0,3.86,3.87,3.86,3.87,596000.0
2009-05-28 14:20:00,3.87,3.89,3.87,3.88,1256000.0,3.87,3.89,3.87,3.88,1256000.0
2009-05-28 14:25:00,3.88,3.89,3.88,3.88,582000.0,3.88,3.89,3.88,3.88,582000.0
2009-05-28 14:30:00,3.88,3.89,3.88,3.89,604000.0,3.88,3.89,3.88,3.89,604000.0
2009-05-28 14:35:00,3.89,3.89,3.88,3.88,688000.0,3.89,3.89,3.88,3.88,688000.0
2009-05-28 14:40:00,3.88,3.88,3.86,3.87,1540000.0,3.88,3.88,3.86,3.87,1540000.0
2009-05-28 14:45:00,3.87,3.88,3.87,3.88,532000.0,3.87,3.88,3.87,3.88,532000.0
2009-05-28 14:50:00,3.88,3.88,3.87,3.88,690000.0,3.88,3.88,3.87,3.88,690000.0
2009-05-28 14:55:00,3.88,3.89,3.88,3.88,670000.0,3.88,3.89,3.88,3.88,670000.0
2009-05-28 15:00:00,3.88,3.89,3.88,3.89,798000.0,3.88,3.89,3.88,3.89,798000.0
2009-05-28 15:05:00,3.89,3.89,3.88,3.88,694000.0,3.89,3.89,3.88,3.88,694000.0
2009-05-28 15:10:00,3.88,3.88,3.86,3.87,1720000.0,3.88,3.88,3.86,3.87,1720000.0
2009-05-28 15:15:00,3.87,3.88,3.86,3.87,850000.0,3.87,3.88,3.86,3.87,850000.0
2009-05-28 15:20:00,3.87,3.87,3.86,3.86,868000.0,3.87,3.87,3.86,3.86,868000.0
2009-05-28 15:25:00,3.86,3.87,3.85,3.87,952000.0,3.86,3.87,3.85,3.87,952000.0
2009-05-28 15:30:00,3.87,3.88,3.86,3.87,1258000.0,3.87,3.88,3.86,3.87,1258000.0
2009-05-28 15:35:00,3.88,3.88,3.86,3.87,1132000.0,3.88,3.88,3.86,3.87,1132000.0
2009-05-28 15:40:00,3.87,3.89,3.87,3.88,2424000.0,3.87,3.89,3.87,3.88,2424000.0
2009-05-28 15:45:00,3.88,3.89,3.88,3.88,1622000.0,3.88,3.89,3.88,3.88,1622000.0
2009-05-28 15:50:00,3.88,3.89,3.87,3.88,1982000.0,3.88,3.89,3.87,3.88,1982000.0
2009-05-28 15:55:00,3.88,3.88,3.88,3.88,2402000.0,3.88,3.88,3.88,3.88,2402000.0
2009-05-29 09:30:00,3.88,3.89,3.84,3.84,3102000.0,3.88,3.89,3.84,3.84,3102000.0
2009-05-29 09:35:00,3.85,3.88,3.82,3.86,3100000.0,3.85,3.88,3.82,3.86,3100000.0
2009-05-29 09:40:00,3.86,3.89,3.83,3.85,3340000.0,3.86,3.89,3.83,3.85,3340000.0
2009-05-29 09:45:00,3.85,3.86,3.83,3.85,2580000.0,3.85,3.86,3.83,3.85,2580000.0
2009-05-29 09:50:00,3.85,3.86,3.84,3.86,1288000.0,3.85,3.86,3.84,3.86,1288000.0
2009-05-29 09:55:00,3.86,3.87,3.85,3.87,1892000.0,3.86,3.87,3.85,3.87,1892000.0
2009-05-29 10:00:00,3.87,3.88,3.86,3.86,1608000.0,3.87,3.88,3.86,3.86,1608000.0
2009-05-29 10:05:00,3.86,3.89,3.86,3.88,1602000.0,3.86,3.89,3.86,3.88,1602000.0
2009-05-29 10:10:00,3.88,3.88,3.87,3.88,778000.0,3.88,3.88,3.87,3.88,778000.0
2009-05-29 10:15:00,3.89,3.89,3.88,3.89,1328000.0,3.89,3.89,3.88,3.89,1328000.0
2009-05-29 10:20:00,3.89,3.9,3.89,3.9,862000.0,3.89,3.9,3.89,3.9,862000.0
2009-05-29 10:25:00,3.89,3.9,3.89,3.89,418000.0,3.89,3.9,3.89,3.89,418000.0
2009-05-29 10:30:00,3.89,3.9,3.88,3.88,528000.0,3.89,3.9,3.88,3.88,528000.0
2009-05-29 10:35:00,3.88,3.88,3.87,3.88,526000.0,3.88,3.88,3.87,3.88,526000.0
2009-05-29 10:40:00,3.88,3.89,3.87,3.87,780000.0,3.88,3.89,3.87,3.87,780000.0
2009-05-29 10:45:00,3.87,3.87,3.86,3.86,938000.0,3.87,3.87,3.86,3.86,938000.0
2009-05-29 10:50:00,3.86,3.87,3.86,3.87,572000.0,3.86,3.87,3.86,3.87,572000.0
2009-05-29 10:55:00,3.87,3.87,3.86,3.87,296000.0,3.87,3.87,3.86,3.87,296000.0
2009-05-29 11:00:00,3.87,3.87,3.85,3.86,596000.0,3.87,3.87,3.85,3.86,596000.0
2009-05-29 11:05:00,3.86,3.86,3.85,3.85,622000.0,3.86,3.86,3.85,3.85,622000.0
2009-05-29 11:10:00,3.85,3.85,3.85,3.85,3058000.0,3.85,3.85,3.85,3.85,3058000.0
2009-05-29 11:15:00,3.85,3.85,3.84,3.84,498000.0,3.85,3.85,3.84,3.84,498000.0
2009-05-29 11:20:00,3.84,3.85,3.84,3.85,670000.0,3.84,3.85,3.84,3.85,670000.0
2009-05-29 11:25:00,3.85,3.86,3.85,3.85,804000.0,3.85,3.86,3.85,3.85,804000.0
2009-05-29 11:30:00,3.84,3.85,3.84,3.84,874000.0,3.84,3.85,3.84,3.84,874000.0
2009-05-29 11:35:00,3.84,3.84,3.83,3.83,1302000.0,3.84,3.84,3.83,3.83,1302000.0
2009-05-29 11:40:00,3.83,3.84,3.83,3.84,2194000.0,3.83,3.84,3.83,3.84,2194000.0
2009-05-29 11:45:00,3.84,3.84,3.83,3.83,690000.0,3.84,3.84,3.83,3.83,690000.0
2009-05-29 11:50:00,3.83,3.84,3.83,3.83,1734000.0,3.83,3.84,3.83,3.83,1734000.0
2009-05-29 11:55:00,3.83,3.83,3.82,3.83,1180000.0,3.83,3.83,3.82,3.83,1180000.0
2009-05-29 12:00:00,3.83,3.84,3.83,3.84,746000.0,3.83,3.84,3.83,3.84,746000.0
2009-05-29 12:05:00,3.84,3.85,3.84,3.84,974000.0,3.84,3.85,3.84,3.84,974000.0
2009-05-29 12:10:00,3.84,3.85,3.84,3.85,844000.0,3.84,3.85,3.84,3.85,844000.0
2009-05-29 12:15:00,3.85,3.86,3.85,3.86,916000.0,3.85,3.86,3.85,3.86,916000.0
2009-05-29 12:20:00,3.86,3.86,3.85,3.85,860000.0,3.86,3.86,3.85,3.85,860000.0
2009-05-29 12:25:00,3.85,3.86,3.85,3.86,776000.0,3.85,3.86,3.85,3.86,776000.0
2009-05-29 12:30:00,3.85,3.86,3.85,3.85,572000.0,3.85,3.86,3.85,3.85,572000.0
2009-05-29 12:35:00,3.85,3.86,3.85,3.85,750000.0,3.85,3.86,3.85,3.85,750000.0
2009-05-29 12:40:00,3.85,3.85,3.85,3.85,568000.0,3.85,3.85,3.85,3.85,568000.0
2009-05-29 12:45:00,3.85,3.86,3.85,3.85,894000.0,3.85,3.86,3.85,3.85,894000.0
2009-05-29 12:50:00,3.85,3.86,3.85,3.85,526000.0,3.85,3.86,3.85,3.85,526000.0
2009-05-29 12:55:00,3.85,3.85,3.85,3.85,286000.0,3.85,3.85,3.85,3.85,286000.0
2009-05-29 13:00:00,3.85,3.86,3.85,3.86,558000.0,3.85,3.86,3.85,3.86,558000.0
2009-05-29 13:05:00,3.86,3.86,3.84,3.85,462000.0,3.86,3.86,3.84,3.85,462000.0
2009-05-29 13:10:00,3.85,3.85,3.85,3.85,706000.0,3.85,3.85,3.85,3.85,706000.0
2009-05-29 13:15:00,3.85,3.86,3.85,3.85,774000.0,3.85,3.86,3.85,3.85,774000.0
2009-05-29 13:20:00,3.85,3.86,3.85,3.86,368000.0,3.85,3.86,3.85,3.86,368000.0
2009-05-29 13:25:00,3.85,3.86,3.85,3.86,314000.0,3.85,3.86,3.85,3.86,314000.0
2009-05-29 13:30:00,3.86,3.87,3.85,3.86,820000.0,3.86,3.87,3.85,3.86,820000.0
2009-05-29 13:35:00,3.86,3.87,3.86,3.87,394000.0,3.86,3.87,3.86,3.87,394000.0
2009-05-29 13:40:00,3.87,3.87,3.86,3.87,320000.0,3.87,3.87,3.86,3.87,320000.0
2009-05-29 13:45:00,3.87,3.87,3.86,3.86,532000.0,3.87,3.87,3.86,3.86,532000.0
2009-05-29 13:50:00,3.86,3.86,3.85,3.86,330000.0,3.86,3.86,3.85,3.86,330000.0
2009-05-29 13:55:00,3.86,3.86,3.86,3.86,304000.0,3.86,3.86,3.86,3.86,304000.0
2009-05-29 14:00:00,3.86,3.86,3.85,3.86,908000.0,3.86,3.86,3.85,3.86,908000.0
2009-05-29 14:05:00,3.86,3.86,3.86,3.86,274000.0,3.86,3.86,3.86,3.86,274000.0
2009-05-29 14:10:00,3.86,3.87,3.86,3.87,460000.0,3.86,3.87,3.86,3.87,460000.0
2009-05-29 14:15:00,3.87,3.87,3.86,3.87,328000.0,3.87,3.87,3.86,3.87,328000.0
2009-05-29 14:20:00,3.87,3.87,3.86,3.86,346000.0,3.87,3.87,3.86,3.86,346000.0
2009-05-29 14:25:00,3.86,3.87,3.86,3.86,278000.0,3.86,3.87,3.86,3.86,278000.0
2009-05-29 14:30:00,3.86,3.87,3.86,3.86,578000.0,3.86,3.87,3.86,3.86,578000.0
2009-05-29 14:35:00,3.86,3.86,3.84,3.84,2696000.0,3.86,3.86,3.84,3.84,2696000.0
2009-05-29 14:40:00,3.84,3.86,3.83,3.85,4308000.0,3.84,3.86,3.83,3.85,4308000.0
2009-05-29 14:45:00,3.84,3.85,3.84,3.84,794000.0,3.84,3.85,3.84,3.84,794000.0
2009-05-29 14:50:00,3.84,3.84,3.83,3.83,1230000.0,3.84,3.84,3.83,3.83,1230000.0
2009-05-29 14:55:00,3.83,3.85,3.83,3.85,1196000.0,3.83,3.85,3.83,3.85,1196000.0
2009-05-29 15:00:00,3.85,3.85,3.84,3.84,794000.0,3.85,3.85,3.84,3.84,794000.0
2009-05-29 15:05:00,3.84,3.86,3.84,3.85,1010000.0,3.84,3.86,3.84,3.85,1010000.0
2009-05-29 15:10:00,3.85,3.86,3.85,3.85,1018000.0,3.85,3.86,3.85,3.85,1018000.0
2009-05-29 15:15:00,3.85,3.87,3.85,3.86,1464000.0,3.85,3.87,3.85,3.86,1464000.0
2009-05-29 15:20:00,3.86,3.86,3.85,3.85,1388000.0,3.86,3.86,3.85,3.85,1388000.0
2009-05-29 15:25:00,3.85,3.86,3.85,3.85,1466000.0,3.85,3.86,3.85,3.85,1466000.0
2009-05-29 15:30:00,3.86,3.86,3.85,3.85,1414000.0,3.86,3.86,3.85,3.85,1414000.0
2009-05-29 15:35:00,3.85,3.87,3.85,3.86,1882000.0,3.85,3.87,3.85,3.86,1882000.0
2009-05-29 15:40:00,3.86,3.87,3.86,3.87,1766000.0,3.86,3.87,3.86,3.87,1766000.0
2009-05-29 15:45:00,3.87,3.87,3.86,3.87,1126000.0,3.87,3.87,3.86,3.87,1126000.0
2009-05-29 15:50:00,3.87,3.88,3.87,3.87,2366000.0,3.87,3.88,3.87,3.87,2366000.0
2009-05-29 15:55:00,3.87,3.9,3.87,3.89,4876000.0,3.87,3.9,3.87,3.89,4876000.0
2009-06-01 09:30:00,3.91,3.94,3.87,3.93,7326000.0,3.91,3.94,3.87,3.93,7326000.0
2009-06-01 09:35:00,3.93,3.99,3.9,3.98,7178000.0,3.93,3.99,3.9,3.98,7178000.0
2009-06-01 09:40:00,3.98,4.0,3.98,3.99,4658000.0,3.98,4.0,3.98,3.99,4658000.0
2009-06-01 09:45:00,3.99,4.0,3.99,3.99,4670000.0,3.99,4.0,3.99,3.99,4670000.0
2009-06-01 09:50:00,3.99,4.02,3.99,4.02,7694000.0,3.99,4.02,3.99,4.02,7694000.0
2009-06-01 09:55:00,4.02,4.05,4.02,4.03,6378000.0,4.02,4.05,4.02,4.03,6378000.0
2009-06-01 10:00:00,4.03,4.06,4.03,4.05,4600000.0,4.03,4.06,4.03,4.05,4600000.0
2009-06-01 10:05:00,4.05,4.06,4.04,4.05,2308000.0,4.05,4.06,4.04,4.05,2308000.0
2009-06-01 10:10:00,4.06,4.07,4.05,4.07,3478000.0,4.06,4.07,4.05,4.07,3478000.0
2009-06-01 10:15:00,4.07,4.07,4.06,4.07,2616000.0,4.07,4.07,4.06,4.07,2616000.0
2009-06-01 10:20:00,4.07,4.07,4.05,4.06,3200000.0,4.07,4.07,4.05,4.06,3200000.0
2009-06-01 10:25:00,4.06,4.07,4.06,4.07,1158000.0,4.06,4.07,4.06,4.07,1158000.0
2009-06-01 10:30:00,4.07,4.07,4.04,4.04,3526000.0,4.07,4.07,4.04,4.04,3526000.0
2009-06-01 10:35:00,4.04,4.05,4.03,4.05,2356000.0,4.04,4.05,4.03,4.05,2356000.0
2009-06-01 10:40:00,4.05,4.05,4.04,4.05,1386000.0,4.05,4.05,4.04,4.05,1386000.0
2009-06-01 10:45:00,4.05,4.05,4.04,4.04,1008000.0,4.05,4.05,4.04,4.04,1008000.0
2009-06-01 10:50:00,4.04,4.06,4.04,4.05,1970000.0,4.04,4.06,4.04,4.05,1970000.0
2009-06-01 10:55:00,4.06,4.07,4.05,4.06,1914000.0,4.06,4.07,4.05,4.06,1914000.0
2009-06-01 11:00:00,4.06,4.07,4.06,4.07,1618000.0,4.06,4.07,4.06,4.07,1618000.0
2009-06-01 11:05:00,4.07,4.08,4.07,4.07,2156000.0,4.07,4.08,4.07,4.07,2156000.0
2009-06-01 11:10:00,4.07,4.08,4.07,4.08,2380000.0,4.07,4.08,4.07,4.08,2380000.0
2009-06-01 11:15:00,4.08,4.08,4.06,4.07,1136000.0,4.08,4.08,4.06,4.07,1136000.0
2009-06-01 11:20:00,4.07,4.07,4.07,4.07,958000.0,4.07,4.07,4.07,4.07,958000.0
2009-06-01 11:25:00,4.07,4.09,4.07,4.08,1778000.0,4.07,4.09,4.07,4.08,1778000.0
2009-06-01 11:30:00,4.08,4.09,4.08,4.09,1112000.0,4.08,4.09,4.08,4.09,1112000.0
2009-06-01 11:35:00,4.09,4.09,4.09,4.09,838000.0,4.09,4.09,4.09,4.09,838000.0
2009-06-01 11:40:00,4.09,4.09,4.09,4.09,932000.0,4.09,4.09,4.09,4.09,932000.0
2009-06-01 11:45:00,4.09,4.1,4.09,4.1,1894000.0,4.09,4.1,4.09,4.1,1894000.0
2009-06-01 11:50:00,4.1,4.1,4.09,4.1,1300000.0,4.1,4.1,4.09,4.1,1300000.0
2009-06-01 11:55:00,4.1,4.1,4.09,4.1,870000.0,4.1,4.1,4.09,4.1,870000.0
2009-06-01 12:00:00,4.1,4.1,4.09,4.1,1194000.0,4.1,4.1,4.09,4.1,1194000.0
2009-06-01 12:05:00,4.1,4.11,4.1,4.11,1160000.0,4.1,4.11,4.1,4.11,1160000.0
2009-06-01 12:10:00,4.11,4.12,4.1,4.12,1652000.0,4.11,4.12,4.1,4.12,1652000.0
2009-06-01 12:15:00,4.12,4.12,4.11,4.12,1146000.0,4.12,4.12,4.11,4.12,1146000.0
2009-06-01 12:20:00,4.12,4.13,4.11,4.12,1782000.0,4.12,4.13,4.11,4.12,1782000.0
2009-06-01 12:25:00,4.12,4.12,4.12,4.12,1034000.0,4.12,4.12,4.12,4.12,1034000.0
2009-06-01 12:30:00,4.12,4.14,4.12,4.14,2194000.0,4.12,4.14,4.12,4.14,2194000.0
2009-06-01 12:35:00,4.14,4.14,4.13,4.14,1284000.0,4.14,4.14,4.13,4.14,1284000.0
2009-06-01 12:40:00,4.14,4.15,4.14,4.15,2594000.0,4.14,4.15,4.14,4.15,2594000.0
2009-06-01 12:45:00,4.15,4.16,4.15,4.16,1972000.0,4.15,4.16,4.15,4.16,1972000.0
2009-06-01 12:50:00,4.16,4.17,4.16,4.16,3576000.0,4.16,4.17,4.16,4.16,3576000.0
2009-06-01 12:55:00,4.16,4.17,4.15,4.15,2730000.0,4.16,4.17,4.15,4.15,2730000.0
2009-06-01 13:00:00,4.15,4.15,4.13,4.14,3350000.0,4.15,4.15,4.13,4.14,3350000.0
2009-06-01 13:05:00,4.14,4.15,4.14,4.15,1356000.0,4.14,4.15,4.14,4.15,1356000.0
2009-06-01 13:10:00,4.15,4.15,4.14,4.14,854000.0,4.15,4.15,4.14,4.14,854000.0
2009-06-01 13:15:00,4.14,4.15,4.14,4.15,550000.0,4.14,4.15,4.14,4.15,550000.0
2009-06-01 13:20:00,4.15,4.16,4.15,4.16,2592000.0,4.15,4.16,4.15,4.16,2592000.0
2009-06-01 13:25:00,4.16,4.17,4.16,4.16,1858000.0,4.16,4.17,4.16,4.16,1858000.0
2009-06-01 13:30:00,4.16,4.18,4.16,4.17,2884000.0,4.16,4.18,4.16,4.17,2884000.0
2009-06-01 13:35:00,4.17,4.18,4.17,4.17,1526000.0,4.17,4.18,4.17,4.17,1526000.0
2009-06-01 13:40:00,4.17,4.17,4.16,4.17,1304000.0,4.17,4.17,4.16,4.17,1304000.0
2009-06-01 13:45:00,4.17,4.18,4.16,4.17,636000.0,4.17,4.18,4.16,4.17,636000.0
2009-06-01 13:50:00,4.17,4.18,4.17,4.17,632000.0,4.17,4.18,4.17,4.17,632000.0
2009-06-01 13:55:00,4.17,4.2,4.17,4.2,2292000.0,4.17,4.2,4.17,4.2,2292000.0
2009-06-01 14:00:00,4.2,4.2,4.19,4.2,3128000.0,4.2,4.2,4.19,4.2,3128000.0
2009-06-01 14:05:00,4.2,4.24,4.2,4.21,7478000.0,4.2,4.24,4.2,4.21,7478000.0
2009-06-01 14:10:00,4.21,4.22,4.2,4.2,1458000.0,4.21,4.22,4.2,4.2,1458000.0
2009-06-01 14:15:00,4.2,4.21,4.19,4.19,2252000.0,4.2,4.21,4.19,4.19,2252000.0
2009-06-01 14:20:00,4.19,4.2,4.19,4.19,1328000.0,4.19,4.2,4.19,4.19,1328000.0
2009-06-01 14:25:00,4.19,4.2,4.19,4.19,1954000.0,4.19,4.2,4.19,4.19,1954000.0
2009-06-01 14:30:00,4.19,4.19,4.17,4.18,2318000.0,4.19,4.19,4.17,4.18,2318000.0
2009-06-01 14:35:00,4.18,4.18,4.16,4.18,2340000.0,4.18,4.18,4.16,4.18,2340000.0
2009-06-01 14:40:00,4.18,4.19,4.18,4.18,1694000.0,4.18,4.19,4.18,4.18,1694000.0
2009-06-01 14:45:00,4.18,4.19,4.18,4.18,1080000.0,4.18,4.19,4.18,4.18,1080000.0
2009-06-01 14:50:00,4.18,4.18,4.17,4.17,1522000.0,4.18,4.18,4.17,4.17,1522000.0
2009-06-01 14:55:00,4.17,4.18,4.16,4.17,2184000.0,4.17,4.18,4.16,4.17,2184000.0
2009-06-01 15:00:00,4.17,4.17,4.15,4.15,2260000.0,4.17,4.17,4.15,4.15,2260000.0
2009-06-01 15:05:00,4.15,4.15,4.13,4.13,5718000.0,4.15,4.15,4.13,4.13,5718000.0
2009-06-01 15:10:00,4.13,4.14,4.11,4.12,3934000.0,4.13,4.14,4.11,4.12,3934000.0
2009-06-01 15:15:00,4.12,4.12,4.11,4.12,3124000.0,4.12,4.12,4.11,4.12,3124000.0
2009-06-01 15:20:00,4.12,4.14,4.12,4.14,2788000.0,4.12,4.14,4.12,4.14,2788000.0
2009-06-01 15:25:00,4.14,4.16,4.14,4.16,4100000.0,4.14,4.16,4.14,4.16,4100000.0
2009-06-01 15:30:00,4.16,4.17,4.15,4.15,4232000.0,4.16,4.17,4.15,4.15,4232000.0
2009-06-01 15:35:00,4.15,4.16,4.15,4.15,3590000.0,4.15,4.16,4.15,4.15,3590000.0
2009-06-01 15:40:00,4.15,4.16,4.15,4.15,2806000.0,4.15,4.16,4.15,4.15,2806000.0
2009-06-01 15:45:00,4.15,4.16,4.14,4.16,3268000.0,4.15,4.16,4.14,4.16,3268000.0
2009-06-01 15:50:00,4.16,4.17,4.14,4.16,4544000.0,4.16,4.17,4.14,4.16,4544000.0
2009-06-01 15:55:00,4.16,4.16,4.14,4.16,6982000.0,4.16,4.16,4.14,4.16,6982000.0
2009-06-02 09:30:00,4.13,4.13,4.1,4.12,4334000.0,4.13,4.13,4.1,4.12,4334000.0
2009-06-02 09:35:00,4.12,4.18,4.12,4.17,5414000.0,4.12,4.18,4.12,4.17,5414000.0
2009-06-02 09:40:00,4.17,4.17,4.13,4.14,4936000.0,4.17,4.17,4.13,4.14,4936000.0
2009-06-02 09:45:00,4.14,4.16,4.11,4.13,3396000.0,4.14,4.16,4.11,4.13,3396000.0
2009-06-02 09:50:00,4.13,4.17,4.12,4.17,3200000.0,4.13,4.17,4.12,4.17,3200000.0
2009-06-02 09:55:00,4.17,4.19,4.16,4.18,4334000.0,4.17,4.19,4.16,4.18,4334000.0
2009-06-02 10:00:00,4.18,4.24,4.18,4.24,8100000.0,4.18,4.24,4.18,4.24,8100000.0
2009-06-02 10:05:00,4.24,4.25,4.22,4.23,7080000.0,4.24,4.25,4.22,4.23,7080000.0
2009-06-02 10:10:00,4.23,4.23,4.21,4.23,2860000.0,4.23,4.23,4.21,4.23,2860000.0
2009-06-02 10:15:00,4.23,4.24,4.21,4.21,2462000.0,4.23,4.24,4.21,4.21,2462000.0
2009-06-02 10:20:00,4.21,4.22,4.2,4.22,1966000.0,4.21,4.22,4.2,4.22,1966000.0
2009-06-02 10:25:00,4.22,4.24,4.22,4.23,1932000.0,4.22,4.24,4.22,4.23,1932000.0
2009-06-02 10:30:00,4.23,4.24,4.2,4.2,2124000.0,4.23,4.24,4.2,4.2,2124000.0
2009-06-02 10:35:00,4.21,4.22,4.21,4.22,1634000.0,4.21,4.22,4.21,4.22,1634000.0
2009-06-02 10:40:00,4.22,4.23,4.21,4.21,1534000.0,4.22,4.23,4.21,4.21,1534000.0
2009-06-02 10:45:00,4.21,4.21,4.19,4.19,2972000.0,4.21,4.21,4.19,4.19,2972000.0
2009-06-02 10:50:00,4.19,4.2,4.16,4.16,4844000.0,4.19,4.2,4.16,4.16,4844000.0
2009-06-02 10:55:00,4.16,4.19,4.16,4.18,2664000.0,4.16,4.19,4.16,4.18,2664000.0
2009-06-02 11:00:00,4.18,4.19,4.17,4.18,2526000.0,4.18,4.19,4.17,4.18,2526000.0
2009-06-02 11:05:00,4.18,4.19,4.18,4.19,1404000.0,4.18,4.19,4.18,4.19,1404000.0
2009-06-02 11:10:00,4.19,4.21,4.19,4.21,2102000.0,4.19,4.21,4.19,4.21,2102000.0
2009-06-02 11:15:00,4.2,4.2,4.19,4.2,3954000.0,4.2,4.2,4.19,4.2,3954000.0
2009-06-02 11:20:00,4.2,4.23,4.2,4.23,2146000.0,4.2,4.23,4.2,4.23,2146000.0
2009-06-02 11:25:00,4.23,4.24,4.23,4.24,2422000.0,4.23,4.24,4.23,4.24,2422000.0
2009-06-02 11:30:00,4.24,4.24,4.22,4.22,3636000.0,4.24,4.24,4.22,4.22,3636000.0
2009-06-02 11:35:00,4.22,4.22,4.21,4.22,1092000.0,4.22,4.22,4.21,4.22,1092000.0
2009-06-02 11:40:00,4.22,4.22,4.21,4.22,1860000.0,4.22,4.22,4.21,4.22,1860000.0
2009-06-02 11:45:00,4.22,4.22,4.2,4.21,1290000.0,4.22,4.22,4.2,4.21,1290000.0
2009-06-02 11:50:00,4.21,4.22,4.2,4.22,1060000.0,4.21,4.22,4.2,4.22,1060000.0
2009-06-02 11:55:00,4.22,4.24,4.22,4.22,1964000.0,4.22,4.24,4.22,4.22,1964000.0
2009-06-02 12:00:00,4.22,4.23,4.22,4.23,1190000.0,4.22,4.23,4.22,4.23,1190000.0
2009-06-02 12:05:00,4.23,4.23,4.22,4.22,776000.0,4.23,4.23,4.22,4.22,776000.0
2009-06-02 12:10:00,4.22,4.23,4.21,4.22,644000.0,4.22,4.23,4.21,4.22,644000.0
2009-06-02 12:15:00,4.22,4.22,4.21,4.22,678000.0,4.22,4.22,4.21,4.22,678000.0
2009-06-02 12:20:00,4.22,4.22,4.21,4.22,768000.0,4.22,4.22,4.21,4.22,768000.0
2009-06-02 12:25:00,4.22,4.22,4.19,4.2,3010000.0,4.22,4.22,4.19,4.2,3010000.0
2009-06-02 12:30:00,4.2,4.2,4.19,4.19,956000.0,4.2,4.2,4.19,4.19,956000.0
2009-06-02 12:35:00,4.19,4.21,4.19,4.21,918000.0,4.19,4.21,4.19,4.21,918000.0
2009-06-02 12:40:00,4.21,4.21,4.21,4.21,516000.0,4.21,4.21,4.21,4.21,516000.0
2009-06-02 12:45:00,4.21,4.22,4.21,4.21,288000.0,4.21,4.22,4.21,4.21,288000.0
2009-06-02 12:50:00,4.21,4.22,4.2,4.22,622000.0,4.21,4.22,4.2,4.22,622000.0
2009-06-02 12:55:00,4.22,4.22,4.22,4.22,674000.0,4.22,4.22,4.22,4.22,674000.0
2009-06-02 13:00:00,4.22,4.22,4.21,4.21,468000.0,4.22,4.22,4.21,4.21,468000.0
2009-06-02 13:05:00,4.21,4.22,4.21,4.21,600000.0,4.21,4.22,4.21,4.21,600000.0
2009-06-02 13:10:00,4.21,4.21,4.2,4.2,680000.0,4.21,4.21,4.2,4.2,680000.0
2009-06-02 13:15:00,4.2,4.2,4.19,4.2,1216000.0,4.2,4.2,4.19,4.2,1216000.0
2009-06-02 13:20:00,4.2,4.21,4.2,4.21,966000.0,4.2,4.21,4.2,4.21,966000.0
2009-06-02 13:25:00,4.21,4.22,4.21,4.21,686000.0,4.21,4.22,4.21,4.21,686000.0
2009-06-02 13:30:00,4.21,4.22,4.21,4.22,498000.0,4.21,4.22,4.21,4.22,498000.0
2009-06-02 13:35:00,4.21,4.22,4.21,4.21,762000.0,4.21,4.22,4.21,4.21,762000.0
2009-06-02 13:40:00,4.22,4.22,4.21,4.22,690000.0,4.22,4.22,4.21,4.22,690000.0
2009-06-02 13:45:00,4.22,4.23,4.22,4.22,1032000.0,4.22,4.23,4.22,4.22,1032000.0
2009-06-02 13:50:00,4.22,4.23,4.22,4.22,592000.0,4.22,4.23,4.22,4.22,592000.0
2009-06-02 13:55:00,4.22,4.23,4.22,4.23,406000.0,4.22,4.23,4.22,4.23,406000.0
2009-06-02 14:00:00,4.23,4.23,4.22,4.22,1418000.0,4.23,4.23,4.22,4.22,1418000.0
2009-06-02 14:05:00,4.22,4.23,4.22,4.22,592000.0,4.22,4.23,4.22,4.22,592000.0
2009-06-02 14:10:00,4.22,4.23,4.22,4.23,484000.0,4.22,4.23,4.22,4.23,484000.0
2009-06-02 14:15:00,4.23,4.24,4.23,4.24,1082000.0,4.23,4.24,4.23,4.24,1082000.0
2009-06-02 14:20:00,4.23,4.25,4.23,4.25,2672000.0,4.23,4.25,4.23,4.25,2672000.0
2009-06-02 14:25:00,4.25,4.27,4.24,4.26,4794000.0,4.25,4.27,4.24,4.26,4794000.0
2009-06-02 14:30:00,4.26,4.27,4.26,4.27,5038000.0,4.26,4.27,4.26,4.27,5038000.0
2009-06-02 14:35:00,4.27,4.27,4.25,4.26,3320000.0,4.27,4.27,4.25,4.26,3320000.0
2009-06-02 14:40:00,4.26,4.26,4.25,4.25,2436000.0,4.26,4.26,4.25,4.25,2436000.0
2009-06-02 14:45:00,4.25,4.25,4.24,4.24,1922000.0,4.25,4.25,4.24,4.24,1922000.0
2009-06-02 14:50:00,4.24,4.25,4.24,4.25,1624000.0,4.24,4.25,4.24,4.25,1624000.0
2009-06-02 14:55:00,4.25,4.25,4.24,4.25,1762000.0,4.25,4.25,4.24,4.25,1762000.0
2009-06-02 15:00:00,4.25,4.25,4.25,4.25,2284000.0,4.25,4.25,4.25,4.25,2284000.0
2009-06-02 15:05:00,4.25,4.26,4.25,4.26,2306000.0,4.25,4.26,4.25,4.26,2306000.0
2009-06-02 15:10:00,4.26,4.26,4.24,4.25,2442000.0,4.26,4.26,4.24,4.25,2442000.0
2009-06-02 15:15:00,4.25,4.25,4.24,4.25,894000.0,4.25,4.25,4.24,4.25,894000.0
2009-06-02 15:20:00,4.24,4.24,4.23,4.23,3606000.0,4.24,4.24,4.23,4.23,3606000.0
2009-06-02 15:25:00,4.23,4.25,4.23,4.23,1814000.0,4.23,4.25,4.23,4.23,1814000.0
2009-06-02 15:30:00,4.23,4.24,4.23,4.23,2094000.0,4.23,4.24,4.23,4.23,2094000.0
2009-06-02 15:35:00,4.23,4.25,4.23,4.24,1850000.0,4.23,4.25,4.23,4.24,1850000.0
2009-06-02 15:40:00,4.25,4.25,4.24,4.24,1898000.0,4.25,4.25,4.24,4.24,1898000.0
2009-06-02 15:45:00,4.24,4.24,4.23,4.24,4412000.0,4.24,4.24,4.23,4.24,4412000.0
2009-06-02 15:50:00,4.24,4.25,4.23,4.24,6598000.0,4.24,4.25,4.23,4.24,6598000.0
2009-06-02 15:55:00,4.24,4.25,4.24,4.25,6836000.0,4.24,4.25,4.24,4.25,6836000.0
2009-06-03 09:30:00,4.17,4.23,4.16,4.2,6316000.0,4.17,4.23,4.16,4.2,6316000.0
2009-06-03 09:35:00,4.2,4.21,4.18,4.2,4438000.0,4.2,4.21,4.18,4.2,4438000.0
2009-06-03 09:40:00,4.2,4.22,4.19,4.2,2260000.0,4.2,4.22,4.19,4.2,2260000.0
2009-06-03 09:45:00,4.2,4.23,4.2,4.22,5106000.0,4.2,4.23,4.2,4.22,5106000.0
2009-06-03 09:50:00,4.22,4.24,4.2,4.2,3326000.0,4.22,4.24,4.2,4.2,3326000.0
2009-06-03 09:55:00,4.2,4.22,4.2,4.22,1602000.0,4.2,4.22,4.2,4.22,1602000.0
2009-06-03 10:00:00,4.22,4.23,4.2,4.23,2714000.0,4.22,4.23,4.2,4.23,2714000.0
2009-06-03 10:05:00,4.23,4.24,4.22,4.24,2268000.0,4.23,4.24,4.22,4.24,2268000.0
2009-06-03 10:10:00,4.23,4.24,4.22,4.22,3276000.0,4.23,4.24,4.22,4.22,3276000.0
2009-06-03 10:15:00,4.22,4.22,4.2,4.2,2300000.0,4.22,4.22,4.2,4.2,2300000.0
2009-06-03 10:20:00,4.2,4.2,4.2,4.2,1950000.0,4.2,4.2,4.2,4.2,1950000.0
2009-06-03 10:25:00,4.2,4.21,4.2,4.21,2186000.0,4.2,4.21,4.2,4.21,2186000.0
2009-06-03 10:30:00,4.21,4.22,4.2,4.22,1650000.0,4.21,4.22,4.2,4.22,1650000.0
2009-06-03 10:35:00,4.22,4.23,4.21,4.22,2048000.0,4.22,4.23,4.21,4.22,2048000.0
2009-06-03 10:40:00,4.22,4.23,4.21,4.23,1394000.0,4.22,4.23,4.21,4.23,1394000.0
2009-06-03 10:45:00,4.23,4.23,4.22,4.23,758000.0,4.23,4.23,4.22,4.23,758000.0
2009-06-03 10:50:00,4.23,4.25,4.23,4.24,1796000.0,4.23,4.25,4.23,4.24,1796000.0
2009-06-03 10:55:00,4.24,4.25,4.24,4.25,1146000.0,4.24,4.25,4.24,4.25,1146000.0
2009-06-03 11:00:00,4.25,4.25,4.23,4.24,1418000.0,4.25,4.25,4.23,4.24,1418000.0
2009-06-03 11:05:00,4.24,4.24,4.23,4.24,960000.0,4.24,4.24,4.23,4.24,960000.0
2009-06-03 11:10:00,4.24,4.24,4.23,4.24,1042000.0,4.24,4.24,4.23,4.24,1042000.0
2009-06-03 11:15:00,4.24,4.24,4.22,4.24,736000.0,4.24,4.24,4.22,4.24,736000.0
2009-06-03 11:20:00,4.24,4.26,4.24,4.26,1710000.0,4.24,4.26,4.24,4.26,1710000.0
2009-06-03 11:25:00,4.26,4.27,4.26,4.26,2634000.0,4.26,4.27,4.26,4.26,2634000.0
2009-06-03 11:30:00,4.26,4.27,4.25,4.25,1622000.0,4.26,4.27,4.25,4.25,1622000.0
2009-06-03 11:35:00,4.25,4.25,4.24,4.25,1574000.0,4.25,4.25,4.24,4.25,1574000.0
2009-06-03 11:40:00,4.25,4.27,4.25,4.25,2222000.0,4.25,4.27,4.25,4.25,2222000.0
2009-06-03 11:45:00,4.25,4.27,4.25,4.26,1004000.0,4.25,4.27,4.25,4.26,1004000.0
2009-06-03 11:50:00,4.26,4.27,4.26,4.26,840000.0,4.26,4.27,4.26,4.26,840000.0
2009-06-03 11:55:00,4.26,4.26,4.25,4.25,1158000.0,4.26,4.26,4.25,4.25,1158000.0
2009-06-03 12:00:00,4.26,4.27,4.25,4.26,1016000.0,4.26,4.27,4.25,4.26,1016000.0
2009-06-03 12:05:00,4.26,4.27,4.26,4.26,972000.0,4.26,4.27,4.26,4.26,972000.0
2009-06-03 12:10:00,4.26,4.26,4.24,4.24,2702000.0,4.26,4.26,4.24,4.24,2702000.0
2009-06-03 12:15:00,4.24,4.25,4.24,4.25,1098000.0,4.24,4.25,4.24,4.25,1098000.0
2009-06-03 12:20:00,4.25,4.26,4.25,4.25,544000.0,4.25,4.26,4.25,4.25,544000.0
2009-06-03 12:25:00,4.25,4.25,4.23,4.23,1048000.0,4.25,4.25,4.23,4.23,1048000.0
2009-06-03 12:30:00,4.23,4.24,4.23,4.24,604000.0,4.23,4.24,4.23,4.24,604000.0
2009-06-03 12:35:00,4.24,4.24,4.23,4.24,580000.0,4.24,4.24,4.23,4.24,580000.0
2009-06-03 12:40:00,4.24,4.25,4.24,4.24,306000.0,4.24,4.25,4.24,4.24,306000.0
2009-06-03 12:45:00,4.24,4.24,4.24,4.24,358000.0,4.24,4.24,4.24,4.24,358000.0
2009-06-03 12:50:00,4.24,4.24,4.23,4.24,954000.0,4.24,4.24,4.23,4.24,954000.0
2009-06-03 12:55:00,4.24,4.24,4.23,4.23,1140000.0,4.24,4.24,4.23,4.23,1140000.0
2009-06-03 13:00:00,4.23,4.23,4.22,4.22,1608000.0,4.23,4.23,4.22,4.22,1608000.0
2009-06-03 13:05:00,4.22,4.22,4.21,4.22,2398000.0,4.22,4.22,4.21,4.22,2398000.0
2009-06-03 13:10:00,4.22,4.22,4.21,4.21,1138000.0,4.22,4.22,4.21,4.21,1138000.0
2009-06-03 13:15:00,4.21,4.21,4.21,4.21,1758000.0,4.21,4.21,4.21,4.21,1758000.0
2009-06-03 13:20:00,4.21,4.22,4.21,4.21,720000.0,4.21,4.22,4.21,4.21,720000.0
2009-06-03 13:25:00,4.21,4.22,4.21,4.21,888000.0,4.21,4.22,4.21,4.21,888000.0
2009-06-03 13:30:00,4.21,4.21,4.21,4.21,1226000.0,4.21,4.21,4.21,4.21,1226000.0
2009-06-03 13:35:00,4.21,4.21,4.2,4.21,684000.0,4.21,4.21,4.2,4.21,684000.0
2009-06-03 13:40:00,4.21,4.21,4.19,4.19,1372000.0,4.21,4.21,4.19,4.19,1372000.0
2009-06-03 13:45:00,4.19,4.2,4.18,4.19,1358000.0,4.19,4.2,4.18,4.19,1358000.0
2009-06-03 13:50:00,4.19,4.2,4.19,4.2,880000.0,4.19,4.2,4.19,4.2,880000.0
2009-06-03 13:55:00,4.2,4.21,4.2,4.21,1446000.0,4.2,4.21,4.2,4.21,1446000.0
2009-06-03 14:00:00,4.21,4.21,4.2,4.2,874000.0,4.21,4.21,4.2,4.2,874000.0
2009-06-03 14:05:00,4.2,4.2,4.19,4.2,704000.0,4.2,4.2,4.19,4.2,704000.0
2009-06-03 14:10:00,4.2,4.2,4.2,4.2,510000.0,4.2,4.2,4.2,4.2,510000.0
2009-06-03 14:15:00,4.2,4.21,4.2,4.2,920000.0,4.2,4.21,4.2,4.2,920000.0
2009-06-03 14:20:00,4.2,4.21,4.2,4.2,1182000.0,4.2,4.21,4.2,4.2,1182000.0
2009-06-03 14:25:00,4.2,4.21,4.2,4.21,806000.0,4.2,4.21,4.2,4.21,806000.0
2009-06-03 14:30:00,4.21,4.21,4.19,4.19,2344000.0,4.21,4.21,4.19,4.19,2344000.0
2009-06-03 14:35:00,4.19,4.2,4.19,4.19,1216000.0,4.19,4.2,4.19,4.19,1216000.0
2009-06-03 14:40:00,4.19,4.21,4.19,4.21,2558000.0,4.19,4.21,4.19,4.21,2558000.0
2009-06-03 14:45:00,4.21,4.22,4.21,4.22,1856000.0,4.21,4.22,4.21,4.22,1856000.0
2009-06-03 14:50:00,4.22,4.22,4.21,4.22,790000.0,4.22,4.22,4.21,4.22,790000.0
2009-06-03 14:55:00,4.22,4.24,4.22,4.23,2192000.0,4.22,4.24,4.22,4.23,2192000.0
2009-06-03 15:00:00,4.23,4.24,4.23,4.23,2120000.0,4.23,4.24,4.23,4.23,2120000.0
2009-06-03 15:05:00,4.23,4.24,4.22,4.23,1702000.0,4.23,4.24,4.22,4.23,1702000.0
2009-06-03 15:10:00,4.23,4.23,4.22,4.23,696000.0,4.23,4.23,4.22,4.23,696000.0
2009-06-03 15:15:00,4.23,4.25,4.23,4.24,1602000.0,4.23,4.25,4.23,4.24,1602000.0
2009-06-03 15:20:00,4.24,4.24,4.23,4.23,1644000.0,4.24,4.24,4.23,4.23,1644000.0
2009-06-03 15:25:00,4.23,4.24,4.22,4.23,1560000.0,4.23,4.24,4.22,4.23,1560000.0
2009-06-03 15:30:00,4.23,4.24,4.23,4.23,2234000.0,4.23,4.24,4.23,4.23,2234000.0
2009-06-03 15:35:00,4.23,4.24,4.22,4.24,1622000.0,4.23,4.24,4.22,4.24,1622000.0
2009-06-03 15:40:00,4.23,4.25,4.23,4.24,3548000.0,4.23,4.25,4.23,4.24,3548000.0
2009-06-03 15:45:00,4.24,4.27,4.24,4.27,3706000.0,4.24,4.27,4.24,4.27,3706000.0
2009-06-03 15:50:00,4.27,4.28,4.26,4.27,5378000.0,4.27,4.28,4.26,4.27,5378000.0
2009-06-03 15:55:00,4.27,4.29,4.27,4.29,6418000.0,4.27,4.29,4.27,4.29,6418000.0
2009-06-04 09:30:00,4.27,4.27,4.24,4.27,3584000.0,4.27,4.27,4.24,4.27,3584000.0
2009-06-04 09:35:00,4.27,4.3,4.27,4.28,3670000.0,4.27,4.3,4.27,4.28,3670000.0
2009-06-04 09:40:00,4.28,4.32,4.28,4.3,5664000.0,4.28,4.32,4.28,4.3,5664000.0
2009-06-04 09:45:00,4.3,4.3,4.26,4.27,3140000.0,4.3,4.3,4.26,4.27,3140000.0
2009-06-04 09:50:00,4.27,4.29,4.26,4.29,2458000.0,4.27,4.29,4.26,4.29,2458000.0
2009-06-04 09:55:00,4.29,4.31,4.28,4.3,2186000.0,4.29,4.31,4.28,4.3,2186000.0
2009-06-04 10:00:00,4.3,4.31,4.27,4.27,2614000.0,4.3,4.31,4.27,4.27,2614000.0
2009-06-04 10:05:00,4.27,4.27,4.25,4.27,3296000.0,4.27,4.27,4.25,4.27,3296000.0
2009-06-04 10:10:00,4.27,4.27,4.26,4.26,1650000.0,4.27,4.27,4.26,4.26,1650000.0
2009-06-04 10:15:00,4.26,4.28,4.25,4.26,1976000.0,4.26,4.28,4.25,4.26,1976000.0
2009-06-04 10:20:00,4.26,4.28,4.26,4.28,2014000.0,4.26,4.28,4.26,4.28,2014000.0
2009-06-04 10:25:00,4.28,4.29,4.27,4.27,1212000.0,4.28,4.29,4.27,4.27,1212000.0
2009-06-04 10:30:00,4.27,4.28,4.27,4.28,1114000.0,4.27,4.28,4.27,4.28,1114000.0
2009-06-04 10:35:00,4.28,4.29,4.27,4.28,1182000.0,4.28,4.29,4.27,4.28,1182000.0
2009-06-04 10:40:00,4.28,4.28,4.26,4.27,1708000.0,4.28,4.28,4.26,4.27,1708000.0
2009-06-04 10:45:00,4.27,4.28,4.27,4.27,794000.0,4.27,4.28,4.27,4.27,794000.0
2009-06-04 10:50:00,4.27,4.28,4.26,4.27,1378000.0,4.27,4.28,4.26,4.27,1378000.0
2009-06-04 10:55:00,4.27,4.28,4.27,4.27,1224000.0,4.27,4.28,4.27,4.27,1224000.0
2009-06-04 11:00:00,4.27,4.28,4.27,4.27,1178000.0,4.27,4.28,4.27,4.27,1178000.0
2009-06-04 11:05:00,4.27,4.27,4.26,4.26,692000.0,4.27,4.27,4.26,4.26,692000.0
2009-06-04 11:10:00,4.26,4.27,4.26,4.27,1006000.0,4.26,4.27,4.26,4.27,1006000.0
2009-06-04 11:15:00,4.27,4.28,4.26,4.27,954000.0,4.27,4.28,4.26,4.27,954000.0
2009-06-04 11:20:00,4.27,4.27,4.26,4.27,586000.0,4.27,4.27,4.26,4.27,586000.0
2009-06-04 11:25:00,4.27,4.27,4.25,4.26,1178000.0,4.27,4.27,4.25,4.26,1178000.0
2009-06-04 11:30:00,4.26,4.26,4.25,4.26,488000.0,4.26,4.26,4.25,4.26,488000.0
2009-06-04 11:35:00,4.26,4.26,4.26,4.26,872000.0,4.26,4.26,4.26,4.26,872000.0
2009-06-04 11:40:00,4.26,4.26,4.24,4.24,2176000.0,4.26,4.26,4.24,4.24,2176000.0
2009-06-04 11:45:00,4.24,4.25,4.24,4.25,724000.0,4.24,4.25,4.24,4.25,724000.0
2009-06-04 11:50:00,4.25,4.25,4.24,4.25,682000.0,4.25,4.25,4.24,4.25,682000.0
2009-06-04 11:55:00,4.25,4.26,4.25,4.25,650000.0,4.25,4.26,4.25,4.25,650000.0
2009-06-04 12:00:00,4.25,4.25,4.24,4.24,1504000.0,4.25,4.25,4.24,4.24,1504000.0
2009-06-04 12:05:00,4.24,4.25,4.24,4.24,660000.0,4.24,4.25,4.24,4.24,660000.0
2009-06-04 12:10:00,4.24,4.25,4.24,4.24,870000.0,4.24,4.25,4.24,4.24,870000.0
2009-06-04 12:15:00,4.24,4.24,4.24,4.24,828000.0,4.24,4.24,4.24,4.24,828000.0
2009-06-04 12:20:00,4.24,4.24,4.23,4.23,1534000.0,4.24,4.24,4.23,4.23,1534000.0
2009-06-04 12:25:00,4.23,4.25,4.23,4.24,1344000.0,4.23,4.25,4.23,4.24,1344000.0
2009-06-04 12:30:00,4.24,4.25,4.24,4.25,992000.0,4.24,4.25,4.24,4.25,992000.0
2009-06-04 12:35:00,4.25,4.25,4.24,4.25,646000.0,4.25,4.25,4.24,4.25,646000.0
2009-06-04 12:40:00,4.25,4.25,4.25,4.25,506000.0,4.25,4.25,4.25,4.25,506000.0
2009-06-04 12:45:00,4.25,4.26,4.25,4.25,622000.0,4.25,4.26,4.25,4.25,622000.0
2009-06-04 12:50:00,4.25,4.25,4.24,4.24,474000.0,4.25,4.25,4.24,4.24,474000.0
2009-06-04 12:55:00,4.24,4.25,4.24,4.25,324000.0,4.24,4.25,4.24,4.25,324000.0
2009-06-04 13:00:00,4.25,4.26,4.25,4.26,1296000.0,4.25,4.26,4.25,4.26,1296000.0
2009-06-04 13:05:00,4.26,4.26,4.25,4.26,550000.0,4.26,4.26,4.25,4.26,550000.0
2009-06-04 13:10:00,4.26,4.27,4.26,4.27,1366000.0,4.26,4.27,4.26,4.27,1366000.0
2009-06-04 13:15:00,4.27,4.28,4.27,4.28,788000.0,4.27,4.28,4.27,4.28,788000.0
2009-06-04 13:20:00,4.28,4.28,4.27,4.27,1392000.0,4.28,4.28,4.27,4.27,1392000.0
2009-06-04 13:25:00,4.27,4.27,4.26,4.26,382000.0,4.27,4.27,4.26,4.26,382000.0
2009-06-04 13:30:00,4.26,4.29,4.26,4.28,1266000.0,4.26,4.29,4.26,4.28,1266000.0
2009-06-04 13:35:00,4.28,4.29,4.28,4.29,724000.0,4.28,4.29,4.28,4.29,724000.0
2009-06-04 13:40:00,4.29,4.29,4.27,4.27,1174000.0,4.29,4.29,4.27,4.27,1174000.0
2009-06-04 13:45:00,4.27,4.28,4.27,4.28,706000.0,4.27,4.28,4.27,4.28,706000.0
2009-06-04 13:50:00,4.28,4.28,4.26,4.26,792000.0,4.28,4.28,4.26,4.26,792000.0
2009-06-04 13:55:00,4.26,4.27,4.26,4.27,626000.0,4.26,4.27,4.26,4.27,626000.0
2009-06-04 14:00:00,4.27,4.28,4.26,4.27,654000.0,4.27,4.28,4.26,4.27,654000.0
2009-06-04 14:05:00,4.27,4.28,4.27,4.27,972000.0,4.27,4.28,4.27,4.27,972000.0
2009-06-04 14:10:00,4.27,4.28,4.26,4.26,526000.0,4.27,4.28,4.26,4.26,526000.0
2009-06-04 14:15:00,4.26,4.27,4.25,4.26,1594000.0,4.26,4.27,4.25,4.26,1594000.0
2009-06-04 14:20:00,4.26,4.26,4.26,4.26,478000.0,4.26,4.26,4.26,4.26,478000.0
2009-06-04 14:25:00,4.26,4.27,4.26,4.27,564000.0,4.26,4.27,4.26,4.27,564000.0
2009-06-04 14:30:00,4.27,4.27,4.26,4.27,342000.0,4.27,4.27,4.26,4.27,342000.0
2009-06-04 14:35:00,4.27,4.27,4.25,4.26,1056000.0,4.27,4.27,4.25,4.26,1056000.0
2009-06-04 14:40:00,4.26,4.27,4.26,4.26,802000.0,4.26,4.27,4.26,4.26,802000.0
2009-06-04 14:45:00,4.26,4.28,4.26,4.27,1028000.0,4.26,4.28,4.26,4.27,1028000.0
2009-06-04 14:50:00,4.27,4.27,4.26,4.26,644000.0,4.27,4.27,4.26,4.26,644000.0
2009-06-04 14:55:00,4.26,4.26,4.25,4.25,836000.0,4.26,4.26,4.25,4.25,836000.0
2009-06-04 15:00:00,4.25,4.26,4.25,4.25,1148000.0,4.25,4.26,4.25,4.25,1148000.0
2009-06-04 15:05:00,4.25,4.26,4.25,4.26,1218000.0,4.25,4.26,4.25,4.26,1218000.0
2009-06-04 15:10:00,4.26,4.27,4.25,4.27,812000.0,4.26,4.27,4.25,4.27,812000.0
2009-06-04 15:15:00,4.27,4.27,4.26,4.27,548000.0,4.27,4.27,4.26,4.27,548000.0
2009-06-04 15:20:00,4.27,4.27,4.27,4.27,634000.0,4.27,4.27,4.27,4.27,634000.0
2009-06-04 15:25:00,4.27,4.28,4.27,4.27,954000.0,4.27,4.28,4.27,4.27,954000.0
2009-06-04 15:30:00,4.27,4.28,4.27,4.28,1306000.0,4.27,4.28,4.27,4.28,1306000.0
2009-06-04 15:35:00,4.28,4.29,4.28,4.29,1616000.0,4.28,4.29,4.28,4.29,1616000.0
2009-06-04 15:40:00,4.29,4.29,4.27,4.27,1712000.0,4.29,4.29,4.27,4.27,1712000.0
2009-06-04 15:45:00,4.27,4.29,4.27,4.28,2652000.0,4.27,4.29,4.27,4.28,2652000.0
2009-06-04 15:50:00,4.28,4.29,4.27,4.28,3044000.0,4.28,4.29,4.27,4.28,3044000.0
2009-06-04 15:55:00,4.28,4.29,4.27,4.27,2760000.0,4.28,4.29,4.27,4.27,2760000.0
2009-06-05 09:30:00,4.32,4.37,4.31,4.35,6468000.0,4.32,4.37,4.31,4.35,6468000.0
2009-06-05 09:35:00,4.35,4.39,4.33,4.38,7104000.0,4.35,4.39,4.33,4.38,7104000.0
2009-06-05 09:40:00,4.38,4.4,4.36,4.37,4562000.0,4.38,4.4,4.36,4.37,4562000.0
2009-06-05 09:45:00,4.37,4.37,4.31,4.32,5330000.0,4.37,4.37,4.31,4.32,5330000.0
2009-06-05 09:50:00,4.32,4.34,4.32,4.33,3902000.0,4.32,4.34,4.32,4.33,3902000.0
2009-06-05 09:55:00,4.34,4.34,4.31,4.32,2732000.0,4.34,4.34,4.31,4.32,2732000.0
2009-06-05 10:00:00,4.32,4.32,4.31,4.32,2176000.0,4.32,4.32,4.31,4.32,2176000.0
2009-06-05 10:05:00,4.32,4.32,4.28,4.28,4018000.0,4.32,4.32,4.28,4.28,4018000.0
2009-06-05 10:10:00,4.28,4.29,4.27,4.29,4744000.0,4.28,4.29,4.27,4.29,4744000.0
2009-06-05 10:15:00,4.29,4.3,4.28,4.3,1730000.0,4.29,4.3,4.28,4.3,1730000.0
2009-06-05 10:20:00,4.29,4.33,4.29,4.32,2920000.0,4.29,4.33,4.29,4.32,2920000.0
2009-06-05 10:25:00,4.32,4.33,4.3,4.3,1386000.0,4.32,4.33,4.3,4.3,1386000.0
2009-06-05 10:30:00,4.3,4.33,4.29,4.31,1950000.0,4.3,4.33,4.29,4.31,1950000.0
2009-06-05 10:35:00,4.31,4.35,4.31,4.34,2312000.0,4.31,4.35,4.31,4.34,2312000.0
2009-06-05 10:40:00,4.34,4.37,4.34,4.37,4046000.0,4.34,4.37,4.34,4.37,4046000.0
2009-06-05 10:45:00,4.37,4.37,4.33,4.34,1706000.0,4.37,4.37,4.33,4.34,1706000.0
2009-06-05 10:50:00,4.34,4.34,4.32,4.32,2594000.0,4.34,4.34,4.32,4.32,2594000.0
2009-06-05 10:55:00,4.32,4.34,4.32,4.34,1342000.0,4.32,4.34,4.32,4.34,1342000.0
2009-06-05 11:00:00,4.34,4.37,4.34,4.37,2682000.0,4.34,4.37,4.34,4.37,2682000.0
2009-06-05 11:05:00,4.37,4.38,4.37,4.38,2494000.0,4.37,4.38,4.37,4.38,2494000.0
2009-06-05 11:10:00,4.38,4.39,4.37,4.37,2624000.0,4.38,4.39,4.37,4.37,2624000.0
2009-06-05 11:15:00,4.37,4.38,4.37,4.38,1798000.0,4.37,4.38,4.37,4.38,1798000.0
2009-06-05 11:20:00,4.38,4.39,4.38,4.38,1372000.0,4.38,4.39,4.38,4.38,1372000.0
2009-06-05 11:25:00,4.38,4.38,4.37,4.37,1130000.0,4.38,4.38,4.37,4.37,1130000.0
2009-06-05 11:30:00,4.37,4.38,4.37,4.38,1418000.0,4.37,4.38,4.37,4.38,1418000.0
2009-06-05 11:35:00,4.38,4.38,4.35,4.35,1370000.0,4.38,4.38,4.35,4.35,1370000.0
2009-06-05 11:40:00,4.35,4.36,4.34,4.36,1156000.0,4.35,4.36,4.34,4.36,1156000.0
2009-06-05 11:45:00,4.36,4.37,4.36,4.37,802000.0,4.36,4.37,4.36,4.37,802000.0
2009-06-05 11:50:00,4.36,4.38,4.35,4.38,988000.0,4.36,4.38,4.35,4.38,988000.0
2009-06-05 11:55:00,4.37,4.38,4.37,4.37,514000.0,4.37,4.38,4.37,4.37,514000.0
2009-06-05 12:00:00,4.37,4.37,4.36,4.36,468000.0,4.37,4.37,4.36,4.36,468000.0
2009-06-05 12:05:00,4.37,4.37,4.36,4.36,998000.0,4.37,4.37,4.36,4.36,998000.0
2009-06-05 12:10:00,4.36,4.36,4.35,4.35,980000.0,4.36,4.36,4.35,4.35,980000.0
2009-06-05 12:15:00,4.35,4.36,4.35,4.35,860000.0,4.35,4.36,4.35,4.35,860000.0
2009-06-05 12:20:00,4.35,4.37,4.35,4.36,1476000.0,4.35,4.37,4.35,4.36,1476000.0
2009-06-05 12:25:00,4.36,4.39,4.36,4.38,1700000.0,4.36,4.39,4.36,4.38,1700000.0
2009-06-05 12:30:00,4.38,4.38,4.37,4.38,874000.0,4.38,4.38,4.37,4.38,874000.0
2009-06-05 12:35:00,4.38,4.39,4.38,4.39,1064000.0,4.38,4.39,4.38,4.39,1064000.0
2009-06-05 12:40:00,4.39,4.39,4.38,4.38,1038000.0,4.39,4.39,4.38,4.38,1038000.0
2009-06-05 12:45:00,4.38,4.39,4.37,4.38,988000.0,4.38,4.39,4.37,4.38,988000.0
2009-06-05 12:50:00,4.37,4.38,4.37,4.37,602000.0,4.37,4.38,4.37,4.37,602000.0
2009-06-05 12:55:00,4.37,4.38,4.37,4.38,750000.0,4.37,4.38,4.37,4.38,750000.0
2009-06-05 13:00:00,4.38,4.38,4.38,4.38,822000.0,4.38,4.38,4.38,4.38,822000.0
2009-06-05 13:05:00,4.38,4.38,4.37,4.37,374000.0,4.38,4.38,4.37,4.37,374000.0
2009-06-05 13:10:00,4.37,4.38,4.36,4.37,1632000.0,4.37,4.38,4.36,4.37,1632000.0
2009-06-05 13:15:00,4.37,4.38,4.36,4.36,3448000.0,4.37,4.38,4.36,4.36,3448000.0
2009-06-05 13:20:00,4.36,4.36,4.35,4.36,934000.0,4.36,4.36,4.35,4.36,934000.0
2009-06-05 13:25:00,4.36,4.36,4.35,4.36,356000.0,4.36,4.36,4.35,4.36,356000.0
2009-06-05 13:30:00,4.36,4.37,4.36,4.37,528000.0,4.36,4.37,4.36,4.37,528000.0
2009-06-05 13:35:00,4.37,4.37,4.35,4.35,1000000.0,4.37,4.37,4.35,4.35,1000000.0
2009-06-05 13:40:00,4.35,4.37,4.35,4.36,998000.0,4.35,4.37,4.35,4.36,998000.0
2009-06-05 13:45:00,4.36,4.37,4.36,4.37,1930000.0,4.36,4.37,4.36,4.37,1930000.0
2009-06-05 13:50:00,4.37,4.37,4.37,4.37,490000.0,4.37,4.37,4.37,4.37,490000.0
2009-06-05 13:55:00,4.37,4.37,4.35,4.36,1096000.0,4.37,4.37,4.35,4.36,1096000.0
2009-06-05 14:00:00,4.36,4.37,4.36,4.36,894000.0,4.36,4.37,4.36,4.36,894000.0
2009-06-05 14:05:00,4.36,4.36,4.35,4.35,1582000.0,4.36,4.36,4.35,4.35,1582000.0
2009-06-05 14:10:00,4.35,4.36,4.35,4.36,992000.0,4.35,4.36,4.35,4.36,992000.0
2009-06-05 14:15:00,4.36,4.36,4.34,4.35,3184000.0,4.36,4.36,4.34,4.35,3184000.0
2009-06-05 14:20:00,4.35,4.38,4.34,4.37,3950000.0,4.35,4.38,4.34,4.37,3950000.0
2009-06-05 14:25:00,4.37,4.38,4.37,4.37,1230000.0,4.37,4.38,4.37,4.37,1230000.0
2009-06-05 14:30:00,4.37,4.37,4.36,4.37,1514000.0,4.37,4.37,4.36,4.37,1514000.0
2009-06-05 14:35:00,4.37,4.37,4.36,4.37,1450000.0,4.37,4.37,4.36,4.37,1450000.0
2009-06-05 14:40:00,4.37,4.39,4.37,4.38,2984000.0,4.37,4.39,4.37,4.38,2984000.0
2009-06-05 14:45:00,4.38,4.39,4.38,4.38,1560000.0,4.38,4.39,4.38,4.38,1560000.0
2009-06-05 14:50:00,4.38,4.39,4.37,4.37,1812000.0,4.38,4.39,4.37,4.37,1812000.0
2009-06-05 14:55:00,4.37,4.38,4.37,4.37,1384000.0,4.37,4.38,4.37,4.37,1384000.0
2009-06-05 15:00:00,4.37,4.37,4.36,4.37,1958000.0,4.37,4.37,4.36,4.37,1958000.0
2009-06-05 15:05:00,4.37,4.38,4.37,4.37,1862000.0,4.37,4.38,4.37,4.37,1862000.0
2009-06-05 15:10:00,4.37,4.38,4.37,4.38,1226000.0,4.37,4.38,4.37,4.38,1226000.0
2009-06-05 15:15:00,4.38,4.38,4.37,4.38,1022000.0,4.38,4.38,4.37,4.38,1022000.0
2009-06-05 15:20:00,4.38,4.39,4.38,4.39,2274000.0,4.38,4.39,4.38,4.39,2274000.0
2009-06-05 15:25:00,4.39,4.39,4.38,4.38,1478000.0,4.39,4.39,4.38,4.38,1478000.0
2009-06-05 15:30:00,4.38,4.39,4.37,4.39,1792000.0,4.38,4.39,4.37,4.39,1792000.0
2009-06-05 15:35:00,4.39,4.39,4.39,4.39,2212000.0,4.39,4.39,4.39,4.39,2212000.0
2009-06-05 15:40:00,4.39,4.39,4.37,4.38,3018000.0,4.39,4.39,4.37,4.38,3018000.0
2009-06-05 15:45:00,4.38,4.38,4.37,4.37,2478000.0,4.38,4.38,4.37,4.37,2478000.0
2009-06-05 15:50:00,4.37,4.38,4.36,4.37,3152000.0,4.37,4.38,4.36,4.37,3152000.0
2009-06-05 15:55:00,4.38,4.38,4.37,4.38,3802000.0,4.38,4.38,4.37,4.38,3802000.0
2009-06-08 09:30:00,4.34,4.35,4.33,4.33,3056000.0,4.34,4.35,4.33,4.33,3056000.0
2009-06-08 09:35:00,4.33,4.33,4.29,4.3,4018000.0,4.33,4.33,4.29,4.3,4018000.0
2009-06-08 09:40:00,4.3,4.32,4.28,4.28,3058000.0,4.3,4.32,4.28,4.28,3058000.0
2009-06-08 09:45:00,4.28,4.3,4.28,4.3,2048000.0,4.28,4.3,4.28,4.3,2048000.0
2009-06-08 09:50:00,4.3,4.31,4.29,4.3,1830000.0,4.3,4.31,4.29,4.3,1830000.0
2009-06-08 09:55:00,4.3,4.3,4.28,4.29,1508000.0,4.3,4.3,4.28,4.29,1508000.0
2009-06-08 10:00:00,4.28,4.28,4.27,4.28,1800000.0,4.28,4.28,4.27,4.28,1800000.0
2009-06-08 10:05:00,4.28,4.3,4.28,4.3,1986000.0,4.28,4.3,4.28,4.3,1986000.0
2009-06-08 10:10:00,4.3,4.31,4.28,4.28,1996000.0,4.3,4.31,4.28,4.28,1996000.0
2009-06-08 10:15:00,4.28,4.29,4.26,4.26,2944000.0,4.28,4.29,4.26,4.26,2944000.0
2009-06-08 10:20:00,4.26,4.27,4.26,4.26,1558000.0,4.26,4.27,4.26,4.26,1558000.0
2009-06-08 10:25:00,4.26,4.28,4.26,4.28,1486000.0,4.26,4.28,4.26,4.28,1486000.0
2009-06-08 10:30:00,4.27,4.29,4.27,4.29,1616000.0,4.27,4.29,4.27,4.29,1616000.0
2009-06-08 10:35:00,4.29,4.3,4.28,4.3,1696000.0,4.29,4.3,4.28,4.3,1696000.0
2009-06-08 10:40:00,4.3,4.31,4.3,4.3,1904000.0,4.3,4.31,4.3,4.3,1904000.0
2009-06-08 10:45:00,4.3,4.3,4.29,4.3,1078000.0,4.3,4.3,4.29,4.3,1078000.0
2009-06-08 10:50:00,4.3,4.3,4.29,4.29,1368000.0,4.3,4.3,4.29,4.29,1368000.0
2009-06-08 10:55:00,4.29,4.29,4.28,4.28,806000.0,4.29,4.29,4.28,4.28,806000.0
2009-06-08 11:00:00,4.28,4.29,4.28,4.28,1544000.0,4.28,4.29,4.28,4.28,1544000.0
2009-06-08 11:05:00,4.28,4.28,4.27,4.27,1506000.0,4.28,4.28,4.27,4.27,1506000.0
2009-06-08 11:10:00,4.27,4.29,4.27,4.29,708000.0,4.27,4.29,4.27,4.29,708000.0
2009-06-08 11:15:00,4.29,4.3,4.28,4.29,1374000.0,4.29,4.3,4.28,4.29,1374000.0
2009-06-08 11:20:00,4.29,4.29,4.27,4.28,1366000.0,4.29,4.29,4.27,4.28,1366000.0
2009-06-08 11:25:00,4.28,4.28,4.26,4.27,1062000.0,4.28,4.28,4.26,4.27,1062000.0
2009-06-08 11:30:00,4.27,4.27,4.26,4.27,1496000.0,4.27,4.27,4.26,4.27,1496000.0
2009-06-08 11:35:00,4.26,4.27,4.26,4.27,926000.0,4.26,4.27,4.26,4.27,926000.0
2009-06-08 11:40:00,4.27,4.28,4.27,4.27,1126000.0,4.27,4.28,4.27,4.27,1126000.0
2009-06-08 11:45:00,4.27,4.27,4.26,4.27,750000.0,4.27,4.27,4.26,4.27,750000.0
2009-06-08 11:50:00,4.27,4.27,4.26,4.26,824000.0,4.27,4.27,4.26,4.26,824000.0
2009-06-08 11:55:00,4.26,4.27,4.26,4.27,514000.0,4.26,4.27,4.26,4.27,514000.0
2009-06-08 12:00:00,4.27,4.28,4.27,4.27,976000.0,4.27,4.28,4.27,4.27,976000.0
2009-06-08 12:05:00,4.27,4.27,4.26,4.27,792000.0,4.27,4.27,4.26,4.27,792000.0
2009-06-08 12:10:00,4.27,4.27,4.26,4.26,550000.0,4.27,4.27,4.26,4.26,550000.0
2009-06-08 12:15:00,4.26,4.26,4.26,4.26,758000.0,4.26,4.26,4.26,4.26,758000.0
2009-06-08 12:20:00,4.26,4.27,4.26,4.26,550000.0,4.26,4.27,4.26,4.26,550000.0
2009-06-08 12:25:00,4.26,4.27,4.26,4.27,558000.0,4.26,4.27,4.26,4.27,558000.0
2009-06-08 12:30:00,4.27,4.27,4.26,4.26,930000.0,4.27,4.27,4.26,4.26,930000.0
2009-06-08 12:35:00,4.26,4.28,4.26,4.27,736000.0,4.26,4.28,4.26,4.27,736000.0
2009-06-08 12:40:00,4.27,4.28,4.27,4.28,380000.0,4.27,4.28,4.27,4.28,380000.0
2009-06-08 12:45:00,4.28,4.28,4.27,4.27,688000.0,4.28,4.28,4.27,4.27,688000.0
2009-06-08 12:50:00,4.27,4.27,4.26,4.26,332000.0,4.27,4.27,4.26,4.26,332000.0
2009-06-08 12:55:00,4.26,4.27,4.26,4.27,644000.0,4.26,4.27,4.26,4.27,644000.0
2009-06-08 13:00:00,4.27,4.28,4.27,4.27,1060000.0,4.27,4.28,4.27,4.27,1060000.0
2009-06-08 13:05:00,4.26,4.28,4.26,4.28,770000.0,4.26,4.28,4.26,4.28,770000.0
2009-06-08 13:10:00,4.28,4.28,4.27,4.27,436000.0,4.28,4.28,4.27,4.27,436000.0
2009-06-08 13:15:00,4.27,4.28,4.27,4.28,764000.0,4.27,4.28,4.27,4.28,764000.0
2009-06-08 13:20:00,4.28,4.29,4.27,4.28,478000.0,4.28,4.29,4.27,4.28,478000.0
2009-06-08 13:25:00,4.28,4.28,4.28,4.28,484000.0,4.28,4.28,4.28,4.28,484000.0
2009-06-08 13:30:00,4.28,4.29,4.27,4.28,664000.0,4.28,4.29,4.27,4.28,664000.0
2009-06-08 13:35:00,4.28,4.29,4.28,4.28,498000.0,4.28,4.29,4.28,4.28,498000.0
2009-06-08 13:40:00,4.28,4.29,4.28,4.29,704000.0,4.28,4.29,4.28,4.29,704000.0
2009-06-08 13:45:00,4.29,4.3,4.29,4.3,1106000.0,4.29,4.3,4.29,4.3,1106000.0
2009-06-08 13:50:00,4.3,4.3,4.29,4.29,968000.0,4.3,4.3,4.29,4.29,968000.0
2009-06-08 13:55:00,4.29,4.29,4.29,4.29,184000.0,4.29,4.29,4.29,4.29,184000.0
2009-06-08 14:00:00,4.29,4.29,4.29,4.29,278000.0,4.29,4.29,4.29,4.29,278000.0
2009-06-08 14:05:00,4.29,4.29,4.28,4.28,466000.0,4.29,4.29,4.28,4.28,466000.0
2009-06-08 14:10:00,4.28,4.29,4.28,4.28,382000.0,4.28,4.29,4.28,4.28,382000.0
2009-06-08 14:15:00,4.28,4.28,4.28,4.28,428000.0,4.28,4.28,4.28,4.28,428000.0
2009-06-08 14:20:00,4.28,4.28,4.26,4.28,1552000.0,4.28,4.28,4.26,4.28,1552000.0
2009-06-08 14:25:00,4.28,4.28,4.27,4.27,752000.0,4.28,4.28,4.27,4.27,752000.0
2009-06-08 14:30:00,4.28,4.29,4.27,4.28,1178000.0,4.28,4.29,4.27,4.28,1178000.0
2009-06-08 14:35:00,4.28,4.29,4.28,4.29,622000.0,4.28,4.29,4.28,4.29,622000.0
2009-06-08 14:40:00,4.29,4.29,4.28,4.28,952000.0,4.29,4.29,4.28,4.28,952000.0
2009-06-08 14:45:00,4.28,4.29,4.28,4.29,1652000.0,4.28,4.29,4.28,4.29,1652000.0
2009-06-08 14:50:00,4.29,4.3,4.28,4.29,1080000.0,4.29,4.3,4.28,4.29,1080000.0
2009-06-08 14:55:00,4.29,4.3,4.28,4.29,750000.0,4.29,4.3,4.28,4.29,750000.0
2009-06-08 15:00:00,4.29,4.31,4.29,4.3,2536000.0,4.29,4.31,4.29,4.3,2536000.0
2009-06-08 15:05:00,4.3,4.3,4.29,4.3,1190000.0,4.3,4.3,4.29,4.3,1190000.0
2009-06-08 15:10:00,4.3,4.3,4.29,4.29,964000.0,4.3,4.3,4.29,4.29,964000.0
2009-06-08 15:15:00,4.29,4.31,4.29,4.31,946000.0,4.29,4.31,4.29,4.31,946000.0
2009-06-08 15:20:00,4.31,4.34,4.31,4.33,3480000.0,4.31,4.34,4.31,4.33,3480000.0
2009-06-08 15:25:00,4.33,4.34,4.33,4.34,1920000.0,4.33,4.34,4.33,4.34,1920000.0
2009-06-08 15:30:00,4.34,4.36,4.34,4.35,3458000.0,4.34,4.36,4.34,4.35,3458000.0
2009-06-08 15:35:00,4.35,4.36,4.33,4.34,3190000.0,4.35,4.36,4.33,4.34,3190000.0
2009-06-08 15:40:00,4.34,4.35,4.33,4.33,2122000.0,4.34,4.35,4.33,4.33,2122000.0
2009-06-08 15:45:00,4.33,4.34,4.33,4.34,1218000.0,4.33,4.34,4.33,4.34,1218000.0
2009-06-08 15:50:00,4.34,4.35,4.33,4.33,2594000.0,4.34,4.35,4.33,4.33,2594000.0
2009-06-08 15:55:00,4.33,4.34,4.32,4.32,5572000.0,4.33,4.34,4.32,4.32,5572000.0
2009-06-09 09:30:00,4.35,4.36,4.33,4.34,2206000.0,4.35,4.36,4.33,4.34,2206000.0
2009-06-09 09:35:00,4.34,4.37,4.33,4.35,2438000.0,4.34,4.37,4.33,4.35,2438000.0
2009-06-09 09:40:00,4.35,4.37,4.33,4.35,1994000.0,4.35,4.37,4.33,4.35,1994000.0
2009-06-09 09:45:00,4.35,4.37,4.35,4.36,1370000.0,4.35,4.37,4.35,4.36,1370000.0
2009-06-09 09:50:00,4.36,4.37,4.35,4.36,1216000.0,4.36,4.37,4.35,4.36,1216000.0
2009-06-09 09:55:00,4.36,4.37,4.34,4.34,1184000.0,4.36,4.37,4.34,4.34,1184000.0
2009-06-09 10:00:00,4.35,4.35,4.34,4.35,1156000.0,4.35,4.35,4.34,4.35,1156000.0
2009-06-09 10:05:00,4.34,4.36,4.34,4.36,932000.0,4.34,4.36,4.34,4.36,932000.0
2009-06-09 10:10:00,4.36,4.37,4.35,4.36,1228000.0,4.36,4.37,4.35,4.36,1228000.0
2009-06-09 10:15:00,4.36,4.36,4.33,4.34,2388000.0,4.36,4.36,4.33,4.34,2388000.0
2009-06-09 10:20:00,4.34,4.34,4.33,4.34,930000.0,4.34,4.34,4.33,4.34,930000.0
2009-06-09 10:25:00,4.34,4.34,4.33,4.34,1042000.0,4.34,4.34,4.33,4.34,1042000.0
2009-06-09 10:30:00,4.34,4.35,4.34,4.35,564000.0,4.34,4.35,4.34,4.35,564000.0
2009-06-09 10:35:00,4.35,4.35,4.34,4.34,746000.0,4.35,4.35,4.34,4.34,746000.0
2009-06-09 10:40:00,4.34,4.35,4.33,4.34,2412000.0,4.34,4.35,4.33,4.34,2412000.0
2009-06-09 10:45:00,4.34,4.34,4.31,4.32,1996000.0,4.34,4.34,4.31,4.32,1996000.0
2009-06-09 10:50:00,4.32,4.32,4.31,4.32,1284000.0,4.32,4.32,4.31,4.32,1284000.0
2009-06-09 10:55:00,4.32,4.33,4.32,4.33,674000.0,4.32,4.33,4.32,4.33,674000.0
2009-06-09 11:00:00,4.33,4.33,4.31,4.32,1234000.0,4.33,4.33,4.31,4.32,1234000.0
2009-06-09 11:05:00,4.32,4.33,4.32,4.33,888000.0,4.32,4.33,4.32,4.33,888000.0
2009-06-09 11:10:00,4.33,4.34,4.33,4.33,474000.0,4.33,4.34,4.33,4.33,474000.0
2009-06-09 11:15:00,4.33,4.33,4.32,4.32,598000.0,4.33,4.33,4.32,4.32,598000.0
2009-06-09 11:20:00,4.32,4.33,4.32,4.33,526000.0,4.32,4.33,4.32,4.33,526000.0
2009-06-09 11:25:00,4.33,4.34,4.33,4.33,776000.0,4.33,4.34,4.33,4.33,776000.0
2009-06-09 11:30:00,4.33,4.34,4.33,4.33,264000.0,4.33,4.34,4.33,4.33,264000.0
2009-06-09 11:35:00,4.33,4.34,4.33,4.34,968000.0,4.33,4.34,4.33,4.34,968000.0
2009-06-09 11:40:00,4.34,4.34,4.33,4.34,958000.0,4.34,4.34,4.33,4.34,958000.0
2009-06-09 11:45:00,4.34,4.34,4.32,4.32,708000.0,4.34,4.34,4.32,4.32,708000.0
2009-06-09 11:50:00,4.32,4.32,4.31,4.32,718000.0,4.32,4.32,4.31,4.32,718000.0
2009-06-09 11:55:00,4.32,4.32,4.32,4.32,354000.0,4.32,4.32,4.32,4.32,354000.0
2009-06-09 12:00:00,4.32,4.32,4.32,4.32,332000.0,4.32,4.32,4.32,4.32,332000.0
2009-06-09 12:05:00,4.32,4.33,4.32,4.33,984000.0,4.32,4.33,4.32,4.33,984000.0
2009-06-09 12:10:00,4.33,4.33,4.32,4.33,680000.0,4.33,4.33,4.32,4.33,680000.0
2009-06-09 12:15:00,4.33,4.33,4.32,4.33,1346000.0,4.33,4.33,4.32,4.33,1346000.0
2009-06-09 12:20:00,4.33,4.34,4.32,4.33,612000.0,4.33,4.34,4.32,4.33,612000.0
2009-06-09 12:25:00,4.33,4.34,4.33,4.34,768000.0,4.33,4.34,4.33,4.34,768000.0
2009-06-09 12:30:00,4.34,4.35,4.34,4.35,1592000.0,4.34,4.35,4.34,4.35,1592000.0
2009-06-09 12:35:00,4.35,4.35,4.35,4.35,1094000.0,4.35,4.35,4.35,4.35,1094000.0
2009-06-09 12:40:00,4.35,4.35,4.34,4.34,720000.0,4.35,4.35,4.34,4.34,720000.0
2009-06-09 12:45:00,4.34,4.36,4.34,4.36,844000.0,4.34,4.36,4.34,4.36,844000.0
2009-06-09 12:50:00,4.36,4.37,4.36,4.36,1412000.0,4.36,4.37,4.36,4.36,1412000.0
2009-06-09 12:55:00,4.36,4.36,4.36,4.36,686000.0,4.36,4.36,4.36,4.36,686000.0
2009-06-09 13:00:00,4.36,4.37,4.36,4.37,1302000.0,4.36,4.37,4.36,4.37,1302000.0
2009-06-09 13:05:00,4.37,4.37,4.35,4.36,718000.0,4.37,4.37,4.35,4.36,718000.0
2009-06-09 13:10:00,4.36,4.36,4.35,4.35,622000.0,4.36,4.36,4.35,4.35,622000.0
2009-06-09 13:15:00,4.35,4.35,4.35,4.35,612000.0,4.35,4.35,4.35,4.35,612000.0
2009-06-09 13:20:00,4.35,4.35,4.34,4.34,706000.0,4.35,4.35,4.34,4.34,706000.0
2009-06-09 13:25:00,4.34,4.35,4.34,4.35,638000.0,4.34,4.35,4.34,4.35,638000.0
2009-06-09 13:30:00,4.35,4.35,4.35,4.35,390000.0,4.35,4.35,4.35,4.35,390000.0
2009-06-09 13:35:00,4.35,4.36,4.34,4.36,680000.0,4.35,4.36,4.34,4.36,680000.0
2009-06-09 13:40:00,4.36,4.36,4.35,4.35,450000.0,4.36,4.36,4.35,4.35,450000.0
2009-06-09 13:45:00,4.36,4.36,4.35,4.35,286000.0,4.36,4.36,4.35,4.35,286000.0
2009-06-09 13:50:00,4.35,4.36,4.35,4.36,868000.0,4.35,4.36,4.35,4.36,868000.0
2009-06-09 13:55:00,4.36,4.37,4.36,4.37,1198000.0,4.36,4.37,4.36,4.37,1198000.0
2009-06-09 14:00:00,4.37,4.38,4.37,4.38,1324000.0,4.37,4.38,4.37,4.38,1324000.0
2009-06-09 14:05:00,4.38,4.38,4.38,4.38,1552000.0,4.38,4.38,4.38,4.38,1552000.0
2009-06-09 14:10:00,4.38,4.38,4.37,4.37,2974000.0,4.38,4.38,4.37,4.37,2974000.0
2009-06-09 14:15:00,4.37,4.38,4.37,4.38,1252000.0,4.37,4.38,4.37,4.38,1252000.0
2009-06-09 14:20:00,4.38,4.38,4.37,4.37,860000.0,4.38,4.38,4.37,4.37,860000.0
2009-06-09 14:25:00,4.37,4.37,4.36,4.37,998000.0,4.37,4.37,4.36,4.37,998000.0
2009-06-09 14:30:00,4.37,4.38,4.37,4.37,1128000.0,4.37,4.38,4.37,4.37,1128000.0
2009-06-09 14:35:00,4.37,4.37,4.36,4.37,402000.0,4.37,4.37,4.36,4.37,402000.0
2009-06-09 14:40:00,4.37,4.37,4.36,4.36,762000.0,4.37,4.37,4.36,4.36,762000.0
2009-06-09 14:45:00,4.36,4.36,4.35,4.35,1536000.0,4.36,4.36,4.35,4.35,1536000.0
2009-06-09 14:50:00,4.35,4.36,4.35,4.35,714000.0,4.35,4.36,4.35,4.35,714000.0
2009-06-09 14:55:00,4.35,4.35,4.34,4.35,934000.0,4.35,4.35,4.34,4.35,934000.0
2009-06-09 15:00:00,4.35,4.36,4.34,4.34,1136000.0,4.35,4.36,4.34,4.34,1136000.0
2009-06-09 15:05:00,4.34,4.35,4.34,4.35,624000.0,4.34,4.35,4.34,4.35,624000.0
2009-06-09 15:10:00,4.35,4.35,4.34,4.34,674000.0,4.35,4.35,4.34,4.34,674000.0
2009-06-09 15:15:00,4.34,4.35,4.34,4.35,968000.0,4.34,4.35,4.34,4.35,968000.0
2009-06-09 15:20:00,4.35,4.35,4.34,4.35,486000.0,4.35,4.35,4.34,4.35,486000.0
2009-06-09 15:25:00,4.35,4.35,4.34,4.35,874000.0,4.35,4.35,4.34,4.35,874000.0
2009-06-09 15:30:00,4.35,4.35,4.34,4.35,1562000.0,4.35,4.35,4.34,4.35,1562000.0
2009-06-09 15:35:00,4.35,4.36,4.35,4.36,1458000.0,4.35,4.36,4.35,4.36,1458000.0
2009-06-09 15:40:00,4.36,4.37,4.35,4.37,1340000.0,4.36,4.37,4.35,4.37,1340000.0
2009-06-09 15:45:00,4.37,4.37,4.35,4.36,2184000.0,4.37,4.37,4.35,4.36,2184000.0
2009-06-09 15:50:00,4.36,4.37,4.36,4.36,1392000.0,4.36,4.37,4.36,4.36,1392000.0
2009-06-09 15:55:00,4.36,4.37,4.35,4.35,3490000.0,4.36,4.37,4.35,4.35,3490000.0
2009-06-10 09:30:00,4.38,4.43,4.36,4.43,6358000.0,4.38,4.43,4.36,4.43,6358000.0
2009-06-10 09:35:00,4.42,4.43,4.37,4.39,5880000.0,4.42,4.43,4.37,4.39,5880000.0
2009-06-10 09:40:00,4.39,4.39,4.37,4.37,2586000.0,4.39,4.39,4.37,4.37,2586000.0
2009-06-10 09:45:00,4.37,4.37,4.34,4.34,3698000.0,4.37,4.37,4.34,4.34,3698000.0
2009-06-10 09:50:00,4.34,4.35,4.33,4.34,2870000.0,4.34,4.35,4.33,4.34,2870000.0
2009-06-10 09:55:00,4.34,4.34,4.32,4.33,2480000.0,4.34,4.34,4.32,4.33,2480000.0
2009-06-10 10:00:00,4.34,4.34,4.28,4.28,4882000.0,4.34,4.34,4.28,4.28,4882000.0
2009-06-10 10:05:00,4.28,4.3,4.27,4.3,2836000.0,4.28,4.3,4.27,4.3,2836000.0
2009-06-10 10:10:00,4.3,4.31,4.28,4.28,2202000.0,4.3,4.31,4.28,4.28,2202000.0
2009-06-10 10:15:00,4.28,4.29,4.28,4.28,1376000.0,4.28,4.29,4.28,4.28,1376000.0
2009-06-10 10:20:00,4.28,4.3,4.27,4.29,928000.0,4.28,4.3,4.27,4.29,928000.0
2009-06-10 10:25:00,4.29,4.31,4.29,4.3,1062000.0,4.29,4.31,4.29,4.3,1062000.0
2009-06-10 10:30:00,4.3,4.31,4.29,4.29,1372000.0,4.3,4.31,4.29,4.29,1372000.0
2009-06-10 10:35:00,4.29,4.3,4.29,4.29,1110000.0,4.29,4.3,4.29,4.29,1110000.0
2009-06-10 10:40:00,4.29,4.29,4.28,4.29,1150000.0,4.29,4.29,4.28,4.29,1150000.0
2009-06-10 10:45:00,4.29,4.29,4.28,4.28,1726000.0,4.29,4.29,4.28,4.28,1726000.0
2009-06-10 10:50:00,4.28,4.29,4.28,4.28,1038000.0,4.28,4.29,4.28,4.28,1038000.0
2009-06-10 10:55:00,4.28,4.29,4.28,4.28,902000.0,4.28,4.29,4.28,4.28,902000.0
2009-06-10 11:00:00,4.28,4.28,4.26,4.27,2320000.0,4.28,4.28,4.26,4.27,2320000.0
2009-06-10 11:05:00,4.27,4.27,4.26,4.26,896000.0,4.27,4.27,4.26,4.26,896000.0
2009-06-10 11:10:00,4.26,4.27,4.26,4.26,1072000.0,4.26,4.27,4.26,4.26,1072000.0
2009-06-10 11:15:00,4.26,4.26,4.24,4.25,2384000.0,4.26,4.26,4.24,4.25,2384000.0
2009-06-10 11:20:00,4.25,4.26,4.25,4.26,1502000.0,4.25,4.26,4.25,4.26,1502000.0
2009-06-10 11:25:00,4.26,4.28,4.26,4.28,1404000.0,4.26,4.28,4.26,4.28,1404000.0
2009-06-10 11:30:00,4.28,4.29,4.28,4.28,1344000.0,4.28,4.29,4.28,4.28,1344000.0
2009-06-10 11:35:00,4.28,4.29,4.28,4.28,1016000.0,4.28,4.29,4.28,4.28,1016000.0
2009-06-10 11:40:00,4.28,4.28,4.28,4.28,860000.0,4.28,4.28,4.28,4.28,860000.0
2009-06-10 11:45:00,4.28,4.28,4.27,4.28,1230000.0,4.28,4.28,4.27,4.28,1230000.0
2009-06-10 11:50:00,4.28,4.28,4.27,4.28,482000.0,4.28,4.28,4.27,4.28,482000.0
2009-06-10 11:55:00,4.28,4.29,4.28,4.28,652000.0,4.28,4.29,4.28,4.28,652000.0
2009-06-10 12:00:00,4.28,4.3,4.28,4.29,616000.0,4.28,4.3,4.28,4.29,616000.0
2009-06-10 12:05:00,4.29,4.3,4.29,4.3,876000.0,4.29,4.3,4.29,4.3,876000.0
2009-06-10 12:10:00,4.3,4.31,4.3,4.31,660000.0,4.3,4.31,4.3,4.31,660000.0
2009-06-10 12:15:00,4.3,4.31,4.3,4.31,1074000.0,4.3,4.31,4.3,4.31,1074000.0
2009-06-10 12:20:00,4.31,4.31,4.29,4.29,1166000.0,4.31,4.31,4.29,4.29,1166000.0
2009-06-10 12:25:00,4.29,4.3,4.29,4.3,878000.0,4.29,4.3,4.29,4.3,878000.0
2009-06-10 12:30:00,4.3,4.3,4.29,4.3,682000.0,4.3,4.3,4.29,4.3,682000.0
2009-06-10 12:35:00,4.3,4.31,4.3,4.31,422000.0,4.3,4.31,4.3,4.31,422000.0
2009-06-10 12:40:00,4.31,4.31,4.3,4.3,552000.0,4.31,4.31,4.3,4.3,552000.0
2009-06-10 12:45:00,4.3,4.31,4.3,4.3,722000.0,4.3,4.31,4.3,4.3,722000.0
2009-06-10 12:50:00,4.3,4.31,4.3,4.31,502000.0,4.3,4.31,4.3,4.31,502000.0
2009-06-10 12:55:00,4.31,4.32,4.31,4.31,624000.0,4.31,4.32,4.31,4.31,624000.0
2009-06-10 13:00:00,4.31,4.31,4.29,4.29,1256000.0,4.31,4.31,4.29,4.29,1256000.0
2009-06-10 13:05:00,4.29,4.29,4.28,4.29,1092000.0,4.29,4.29,4.28,4.29,1092000.0
2009-06-10 13:10:00,4.29,4.3,4.29,4.29,670000.0,4.29,4.3,4.29,4.29,670000.0
2009-06-10 13:15:00,4.29,4.3,4.28,4.28,662000.0,4.29,4.3,4.28,4.28,662000.0
2009-06-10 13:20:00,4.28,4.29,4.28,4.28,960000.0,4.28,4.29,4.28,4.28,960000.0
2009-06-10 13:25:00,4.28,4.29,4.28,4.28,630000.0,4.28,4.29,4.28,4.28,630000.0
2009-06-10 13:30:00,4.28,4.29,4.28,4.28,494000.0,4.28,4.29,4.28,4.28,494000.0
2009-06-10 13:35:00,4.28,4.28,4.27,4.27,586000.0,4.28,4.28,4.27,4.27,586000.0
2009-06-10 13:40:00,4.27,4.28,4.26,4.26,1910000.0,4.27,4.28,4.26,4.26,1910000.0
2009-06-10 13:45:00,4.26,4.26,4.26,4.26,802000.0,4.26,4.26,4.26,4.26,802000.0
2009-06-10 13:50:00,4.26,4.28,4.26,4.26,1386000.0,4.26,4.28,4.26,4.26,1386000.0
2009-06-10 13:55:00,4.26,4.27,4.26,4.27,504000.0,4.26,4.27,4.26,4.27,504000.0
2009-06-10 14:00:00,4.27,4.27,4.26,4.27,1526000.0,4.27,4.27,4.26,4.27,1526000.0
2009-06-10 14:05:00,4.27,4.28,4.26,4.28,660000.0,4.27,4.28,4.26,4.28,660000.0
2009-06-10 14:10:00,4.28,4.29,4.28,4.28,648000.0,4.28,4.29,4.28,4.28,648000.0
2009-06-10 14:15:00,4.28,4.28,4.27,4.27,612000.0,4.28,4.28,4.27,4.27,612000.0
2009-06-10 14:20:00,4.27,4.28,4.27,4.27,680000.0,4.27,4.28,4.27,4.27,680000.0
2009-06-10 14:25:00,4.27,4.29,4.27,4.29,1396000.0,4.27,4.29,4.27,4.29,1396000.0
2009-06-10 14:30:00,4.29,4.29,4.28,4.29,1076000.0,4.29,4.29,4.28,4.29,1076000.0
2009-06-10 14:35:00,4.29,4.3,4.29,4.29,1360000.0,4.29,4.3,4.29,4.29,1360000.0
2009-06-10 14:40:00,4.29,4.29,4.28,4.29,532000.0,4.29,4.29,4.28,4.29,532000.0
2009-06-10 14:45:00,4.29,4.29,4.29,4.29,784000.0,4.29,4.29,4.29,4.29,784000.0
2009-06-10 14:50:00,4.29,4.3,4.28,4.29,1062000.0,4.29,4.3,4.28,4.29,1062000.0
2009-06-10 14:55:00,4.29,4.3,4.29,4.29,1100000.0,4.29,4.3,4.29,4.29,1100000.0
2009-06-10 15:00:00,4.29,4.29,4.28,4.28,666000.0,4.29,4.29,4.28,4.28,666000.0
2009-06-10 15:05:00,4.28,4.28,4.27,4.28,1198000.0,4.28,4.28,4.27,4.28,1198000.0
2009-06-10 15:10:00,4.28,4.28,4.28,4.28,866000.0,4.28,4.28,4.28,4.28,866000.0
2009-06-10 15:15:00,4.28,4.28,4.27,4.28,1066000.0,4.28,4.28,4.27,4.28,1066000.0
2009-06-10 15:20:00,4.28,4.29,4.28,4.28,742000.0,4.28,4.29,4.28,4.28,742000.0
2009-06-10 15:25:00,4.28,4.29,4.28,4.28,1398000.0,4.28,4.29,4.28,4.28,1398000.0
2009-06-10 15:30:00,4.28,4.3,4.28,4.3,2070000.0,4.28,4.3,4.28,4.3,2070000.0
2009-06-10 15:35:00,4.3,4.31,4.3,4.31,2146000.0,4.3,4.31,4.3,4.31,2146000.0
2009-06-10 15:40:00,4.31,4.32,4.3,4.32,1960000.0,4.31,4.32,4.3,4.32,1960000.0
2009-06-10 15:45:00,4.32,4.33,4.31,4.32,2066000.0,4.32,4.33,4.31,4.32,2066000.0
2009-06-10 15:50:00,4.32,4.33,4.31,4.33,1982000.0,4.32,4.33,4.31,4.33,1982000.0
2009-06-10 15:55:00,4.33,4.33,4.32,4.33,3242000.0,4.33,4.33,4.32,4.33,3242000.0
2009-06-11 09:30:00,4.32,4.34,4.29,4.3,2504000.0,4.32,4.34,4.29,4.3,2504000.0
2009-06-11 09:35:00,4.3,4.31,4.26,4.27,2788000.0,4.3,4.31,4.26,4.27,2788000.0
2009-06-11 09:40:00,4.27,4.29,4.25,4.29,2590000.0,4.27,4.29,4.25,4.29,2590000.0
2009-06-11 09:45:00,4.29,4.35,4.29,4.34,4036000.0,4.29,4.35,4.29,4.34,4036000.0
2009-06-11 09:50:00,4.34,4.35,4.33,4.34,1882000.0,4.34,4.35,4.33,4.34,1882000.0
2009-06-11 09:55:00,4.34,4.34,4.33,4.34,1780000.0,4.34,4.34,4.33,4.34,1780000.0
2009-06-11 10:00:00,4.34,4.34,4.33,4.33,1630000.0,4.34,4.34,4.33,4.33,1630000.0
2009-06-11 10:05:00,4.33,4.35,4.32,4.35,2388000.0,4.33,4.35,4.32,4.35,2388000.0
2009-06-11 10:10:00,4.35,4.36,4.34,4.36,1986000.0,4.35,4.36,4.34,4.36,1986000.0
2009-06-11 10:15:00,4.36,4.37,4.35,4.35,2502000.0,4.36,4.37,4.35,4.35,2502000.0
2009-06-11 10:20:00,4.36,4.36,4.34,4.35,1136000.0,4.36,4.36,4.34,4.35,1136000.0
2009-06-11 10:25:00,4.35,4.35,4.34,4.35,578000.0,4.35,4.35,4.34,4.35,578000.0
2009-06-11 10:30:00,4.35,4.35,4.33,4.34,956000.0,4.35,4.35,4.33,4.34,956000.0
2009-06-11 10:35:00,4.34,4.34,4.33,4.34,688000.0,4.34,4.34,4.33,4.34,688000.0
2009-06-11 10:40:00,4.34,4.35,4.33,4.34,806000.0,4.34,4.35,4.33,4.34,806000.0
2009-06-11 10:45:00,4.34,4.35,4.34,4.35,946000.0,4.34,4.35,4.34,4.35,946000.0
2009-06-11 10:50:00,4.35,4.35,4.35,4.35,476000.0,4.35,4.35,4.35,4.35,476000.0
2009-06-11 10:55:00,4.35,4.35,4.35,4.35,830000.0,4.35,4.35,4.35,4.35,830000.0
2009-06-11 11:00:00,4.35,4.35,4.33,4.34,1122000.0,4.35,4.35,4.33,4.34,1122000.0
2009-06-11 11:05:00,4.33,4.34,4.32,4.32,904000.0,4.33,4.34,4.32,4.32,904000.0
2009-06-11 11:10:00,4.32,4.33,4.32,4.32,962000.0,4.32,4.33,4.32,4.32,962000.0
2009-06-11 11:15:00,4.32,4.33,4.31,4.33,880000.0,4.32,4.33,4.31,4.33,880000.0
2009-06-11 11:20:00,4.33,4.34,4.33,4.33,470000.0,4.33,4.34,4.33,4.33,470000.0
2009-06-11 11:25:00,4.33,4.34,4.33,4.33,534000.0,4.33,4.34,4.33,4.33,534000.0
2009-06-11 11:30:00,4.34,4.34,4.32,4.32,290000.0,4.34,4.34,4.32,4.32,290000.0
2009-06-11 11:35:00,4.32,4.33,4.32,4.32,514000.0,4.32,4.33,4.32,4.32,514000.0
2009-06-11 11:40:00,4.33,4.33,4.31,4.32,782000.0,4.33,4.33,4.31,4.32,782000.0
2009-06-11 11:45:00,4.32,4.32,4.31,4.31,364000.0,4.32,4.32,4.31,4.31,364000.0
2009-06-11 11:50:00,4.32,4.32,4.31,4.32,354000.0,4.32,4.32,4.31,4.32,354000.0
2009-06-11 11:55:00,4.32,4.33,4.32,4.32,398000.0,4.32,4.33,4.32,4.32,398000.0
2009-06-11 12:00:00,4.32,4.32,4.31,4.31,1064000.0,4.32,4.32,4.31,4.31,1064000.0
2009-06-11 12:05:00,4.31,4.31,4.29,4.3,1164000.0,4.31,4.31,4.29,4.3,1164000.0
2009-06-11 12:10:00,4.29,4.3,4.29,4.29,878000.0,4.29,4.3,4.29,4.29,878000.0
2009-06-11 12:15:00,4.29,4.29,4.28,4.29,1238000.0,4.29,4.29,4.28,4.29,1238000.0
2009-06-11 12:20:00,4.29,4.3,4.29,4.3,512000.0,4.29,4.3,4.29,4.3,512000.0
2009-06-11 12:25:00,4.3,4.3,4.29,4.29,496000.0,4.3,4.3,4.29,4.29,496000.0
2009-06-11 12:30:00,4.29,4.3,4.29,4.3,672000.0,4.29,4.3,4.29,4.3,672000.0
2009-06-11 12:35:00,4.3,4.31,4.29,4.31,724000.0,4.3,4.31,4.29,4.31,724000.0
2009-06-11 12:40:00,4.31,4.32,4.31,4.32,648000.0,4.31,4.32,4.31,4.32,648000.0
2009-06-11 12:45:00,4.32,4.33,4.31,4.31,786000.0,4.32,4.33,4.31,4.31,786000.0
2009-06-11 12:50:00,4.31,4.33,4.31,4.32,558000.0,4.31,4.33,4.31,4.32,558000.0
2009-06-11 12:55:00,4.32,4.34,4.32,4.33,772000.0,4.32,4.34,4.32,4.33,772000.0
2009-06-11 13:00:00,4.33,4.35,4.33,4.33,1302000.0,4.33,4.35,4.33,4.33,1302000.0
2009-06-11 13:05:00,4.33,4.33,4.32,4.32,1008000.0,4.33,4.33,4.32,4.32,1008000.0
2009-06-11 13:10:00,4.32,4.33,4.31,4.31,624000.0,4.32,4.33,4.31,4.31,624000.0
2009-06-11 13:15:00,4.31,4.33,4.31,4.33,632000.0,4.31,4.33,4.31,4.33,632000.0
2009-06-11 13:20:00,4.33,4.35,4.33,4.35,1312000.0,4.33,4.35,4.33,4.35,1312000.0
2009-06-11 13:25:00,4.35,4.35,4.34,4.35,1256000.0,4.35,4.35,4.34,4.35,1256000.0
2009-06-11 13:30:00,4.35,4.35,4.34,4.35,598000.0,4.35,4.35,4.34,4.35,598000.0
2009-06-11 13:35:00,4.35,4.35,4.34,4.34,346000.0,4.35,4.35,4.34,4.34,346000.0
2009-06-11 13:40:00,4.34,4.34,4.33,4.34,476000.0,4.34,4.34,4.33,4.34,476000.0
2009-06-11 13:45:00,4.34,4.35,4.34,4.34,494000.0,4.34,4.35,4.34,4.34,494000.0
2009-06-11 13:50:00,4.34,4.34,4.32,4.33,720000.0,4.34,4.34,4.32,4.33,720000.0
2009-06-11 13:55:00,4.33,4.33,4.33,4.33,252000.0,4.33,4.33,4.33,4.33,252000.0
2009-06-11 14:00:00,4.33,4.34,4.33,4.33,832000.0,4.33,4.34,4.33,4.33,832000.0
2009-06-11 14:05:00,4.33,4.34,4.32,4.32,620000.0,4.33,4.34,4.32,4.32,620000.0
2009-06-11 14:10:00,4.32,4.33,4.32,4.32,826000.0,4.32,4.33,4.32,4.32,826000.0
2009-06-11 14:15:00,4.32,4.33,4.32,4.33,916000.0,4.32,4.33,4.32,4.33,916000.0
2009-06-11 14:20:00,4.33,4.34,4.33,4.33,704000.0,4.33,4.34,4.33,4.33,704000.0
2009-06-11 14:25:00,4.33,4.33,4.33,4.33,208000.0,4.33,4.33,4.33,4.33,208000.0
2009-06-11 14:30:00,4.33,4.34,4.33,4.33,548000.0,4.33,4.34,4.33,4.33,548000.0
2009-06-11 14:35:00,4.33,4.33,4.31,4.31,1072000.0,4.33,4.33,4.31,4.31,1072000.0
2009-06-11 14:40:00,4.31,4.32,4.31,4.32,724000.0,4.31,4.32,4.31,4.32,724000.0
2009-06-11 14:45:00,4.32,4.32,4.31,4.32,666000.0,4.32,4.32,4.31,4.32,666000.0
2009-06-11 14:50:00,4.32,4.33,4.32,4.33,954000.0,4.32,4.33,4.32,4.33,954000.0
2009-06-11 14:55:00,4.33,4.34,4.32,4.33,878000.0,4.33,4.34,4.32,4.33,878000.0
2009-06-11 15:00:00,4.33,4.33,4.32,4.32,862000.0,4.33,4.33,4.32,4.32,862000.0
2009-06-11 15:05:00,4.32,4.33,4.32,4.33,614000.0,4.32,4.33,4.32,4.33,614000.0
2009-06-11 15:10:00,4.33,4.33,4.32,4.32,450000.0,4.33,4.33,4.32,4.32,450000.0
2009-06-11 15:15:00,4.33,4.33,4.32,4.32,1158000.0,4.33,4.33,4.32,4.32,1158000.0
2009-06-11 15:20:00,4.32,4.32,4.31,4.32,726000.0,4.32,4.32,4.31,4.32,726000.0
2009-06-11 15:25:00,4.32,4.32,4.31,4.31,1370000.0,4.32,4.32,4.31,4.31,1370000.0
2009-06-11 15:30:00,4.31,4.31,4.3,4.3,3334000.0,4.31,4.31,4.3,4.3,3334000.0
2009-06-11 15:35:00,4.3,4.31,4.3,4.3,2376000.0,4.3,4.31,4.3,4.3,2376000.0
2009-06-11 15:40:00,4.3,4.3,4.29,4.29,2356000.0,4.3,4.3,4.29,4.29,2356000.0
2009-06-11 15:45:00,4.29,4.3,4.29,4.29,2424000.0,4.29,4.3,4.29,4.29,2424000.0
2009-06-11 15:50:00,4.29,4.3,4.29,4.29,3268000.0,4.29,4.3,4.29,4.29,3268000.0
2009-06-11 15:55:00,4.29,4.29,4.28,4.28,5200000.0,4.29,4.29,4.28,4.28,5200000.0
2009-06-12 09:30:00,4.25,4.26,4.22,4.24,3674000.0,4.25,4.26,4.22,4.24,3674000.0
2009-06-12 09:35:00,4.24,4.24,4.21,4.23,2554000.0,4.24,4.24,4.21,4.23,2554000.0
2009-06-12 09:40:00,4.23,4.23,4.19,4.21,3206000.0,4.23,4.23,4.19,4.21,3206000.0
2009-06-12 09:45:00,4.21,4.21,4.19,4.19,2502000.0,4.21,4.21,4.19,4.19,2502000.0
2009-06-12 09:50:00,4.19,4.2,4.19,4.2,3156000.0,4.19,4.2,4.19,4.2,3156000.0
2009-06-12 09:55:00,4.2,4.2,4.18,4.18,2010000.0,4.2,4.2,4.18,4.18,2010000.0
2009-06-12 10:00:00,4.18,4.18,4.15,4.16,4870000.0,4.18,4.18,4.15,4.16,4870000.0
2009-06-12 10:05:00,4.16,4.17,4.14,4.14,2596000.0,4.16,4.17,4.14,4.14,2596000.0
2009-06-12 10:10:00,4.14,4.15,4.13,4.15,3570000.0,4.14,4.15,4.13,4.15,3570000.0
2009-06-12 10:15:00,4.15,4.18,4.15,4.17,2594000.0,4.15,4.18,4.15,4.17,2594000.0
2009-06-12 10:20:00,4.17,4.18,4.16,4.17,1672000.0,4.17,4.18,4.16,4.17,1672000.0
2009-06-12 10:25:00,4.17,4.17,4.15,4.16,1828000.0,4.17,4.17,4.15,4.16,1828000.0
2009-06-12 10:30:00,4.15,4.16,4.14,4.14,1762000.0,4.15,4.16,4.14,4.14,1762000.0
2009-06-12 10:35:00,4.14,4.16,4.14,4.16,2510000.0,4.14,4.16,4.14,4.16,2510000.0
2009-06-12 10:40:00,4.16,4.17,4.15,4.16,2310000.0,4.16,4.17,4.15,4.16,2310000.0
2009-06-12 10:45:00,4.16,4.18,4.16,4.17,1804000.0,4.16,4.18,4.16,4.17,1804000.0
2009-06-12 10:50:00,4.17,4.17,4.15,4.16,1274000.0,4.17,4.17,4.15,4.16,1274000.0
2009-06-12 10:55:00,4.16,4.16,4.14,4.14,1432000.0,4.16,4.16,4.14,4.14,1432000.0
2009-06-12 11:00:00,4.14,4.15,4.14,4.14,990000.0,4.14,4.15,4.14,4.14,990000.0
2009-06-12 11:05:00,4.14,4.14,4.13,4.14,1718000.0,4.14,4.14,4.13,4.14,1718000.0
2009-06-12 11:10:00,4.14,4.14,4.13,4.13,1944000.0,4.14,4.14,4.13,4.13,1944000.0
2009-06-12 11:15:00,4.13,4.13,4.11,4.12,2646000.0,4.13,4.13,4.11,4.12,2646000.0
2009-06-12 11:20:00,4.12,4.13,4.12,4.12,1802000.0,4.12,4.13,4.12,4.12,1802000.0
2009-06-12 11:25:00,4.12,4.12,4.11,4.12,1346000.0,4.12,4.12,4.11,4.12,1346000.0
2009-06-12 11:30:00,4.12,4.12,4.12,4.12,1696000.0,4.12,4.12,4.12,4.12,1696000.0
2009-06-12 11:35:00,4.12,4.12,4.11,4.11,1722000.0,4.12,4.12,4.11,4.11,1722000.0
2009-06-12 11:40:00,4.11,4.12,4.1,4.11,1096000.0,4.11,4.12,4.1,4.11,1096000.0
2009-06-12 11:45:00,4.11,4.12,4.11,4.12,820000.0,4.11,4.12,4.11,4.12,820000.0
2009-06-12 11:50:00,4.12,4.13,4.12,4.13,860000.0,4.12,4.13,4.12,4.13,860000.0
2009-06-12 11:55:00,4.13,4.13,4.13,4.13,798000.0,4.13,4.13,4.13,4.13,798000.0
2009-06-12 12:00:00,4.13,4.14,4.13,4.13,568000.0,4.13,4.14,4.13,4.13,568000.0
2009-06-12 12:05:00,4.14,4.14,4.12,4.13,580000.0,4.14,4.14,4.12,4.13,580000.0
2009-06-12 12:10:00,4.13,4.13,4.13,4.13,674000.0,4.13,4.13,4.13,4.13,674000.0
2009-06-12 12:15:00,4.13,4.13,4.13,4.13,332000.0,4.13,4.13,4.13,4.13,332000.0
2009-06-12 12:20:00,4.13,4.13,4.11,4.12,1440000.0,4.13,4.13,4.11,4.12,1440000.0
2009-06-12 12:25:00,4.12,4.12,4.11,4.12,390000.0,4.12,4.12,4.11,4.12,390000.0
2009-06-12 12:30:00,4.12,4.12,4.1,4.1,1380000.0,4.12,4.12,4.1,4.1,1380000.0
2009-06-12 12:35:00,4.1,4.11,4.1,4.11,816000.0,4.1,4.11,4.1,4.11,816000.0
2009-06-12 12:40:00,4.11,4.11,4.1,4.11,738000.0,4.11,4.11,4.1,4.11,738000.0
2009-06-12 12:45:00,4.11,4.12,4.11,4.11,968000.0,4.11,4.12,4.11,4.11,968000.0
2009-06-12 12:50:00,4.11,4.11,4.1,4.11,1642000.0,4.11,4.11,4.1,4.11,1642000.0
2009-06-12 12:55:00,4.11,4.12,4.11,4.12,984000.0,4.11,4.12,4.11,4.12,984000.0
2009-06-12 13:00:00,4.12,4.13,4.12,4.13,1038000.0,4.12,4.13,4.12,4.13,1038000.0
2009-06-12 13:05:00,4.13,4.13,4.12,4.12,1482000.0,4.13,4.13,4.12,4.12,1482000.0
2009-06-12 13:10:00,4.12,4.13,4.12,4.12,310000.0,4.12,4.13,4.12,4.12,310000.0
2009-06-12 13:15:00,4.12,4.14,4.12,4.14,1138000.0,4.12,4.14,4.12,4.14,1138000.0
2009-06-12 13:20:00,4.14,4.14,4.13,4.14,572000.0,4.14,4.14,4.13,4.14,572000.0
2009-06-12 13:25:00,4.14,4.14,4.12,4.12,660000.0,4.14,4.14,4.12,4.12,660000.0
2009-06-12 13:30:00,4.12,4.13,4.12,4.13,810000.0,4.12,4.13,4.12,4.13,810000.0
2009-06-12 13:35:00,4.13,4.14,4.13,4.14,856000.0,4.13,4.14,4.13,4.14,856000.0
2009-06-12 13:40:00,4.14,4.15,4.13,4.15,984000.0,4.14,4.15,4.13,4.15,984000.0
2009-06-12 13:45:00,4.15,4.15,4.15,4.15,1438000.0,4.15,4.15,4.15,4.15,1438000.0
2009-06-12 13:50:00,4.15,4.15,4.15,4.15,1018000.0,4.15,4.15,4.15,4.15,1018000.0
2009-06-12 13:55:00,4.15,4.16,4.15,4.16,762000.0,4.15,4.16,4.15,4.16,762000.0
2009-06-12 14:00:00,4.16,4.16,4.14,4.14,1286000.0,4.16,4.16,4.14,4.14,1286000.0
2009-06-12 14:05:00,4.14,4.14,4.14,4.14,640000.0,4.14,4.14,4.14,4.14,640000.0
2009-06-12 14:10:00,4.14,4.15,4.14,4.15,304000.0,4.14,4.15,4.14,4.15,304000.0
2009-06-12 14:15:00,4.15,4.16,4.15,4.16,778000.0,4.15,4.16,4.15,4.16,778000.0
2009-06-12 14:20:00,4.16,4.16,4.16,4.16,806000.0,4.16,4.16,4.16,4.16,806000.0
2009-06-12 14:25:00,4.16,4.16,4.15,4.15,766000.0,4.16,4.16,4.15,4.15,766000.0
2009-06-12 14:30:00,4.15,4.16,4.15,4.16,412000.0,4.15,4.16,4.15,4.16,412000.0
2009-06-12 14:35:00,4.16,4.16,4.15,4.16,358000.0,4.16,4.16,4.15,4.16,358000.0
2009-06-12 14:40:00,4.16,4.19,4.16,4.18,2382000.0,4.16,4.19,4.16,4.18,2382000.0
2009-06-12 14:45:00,4.18,4.19,4.18,4.18,1670000.0,4.18,4.19,4.18,4.18,1670000.0
2009-06-12 14:50:00,4.18,4.18,4.17,4.17,1326000.0,4.18,4.18,4.17,4.17,1326000.0
2009-06-12 14:55:00,4.17,4.17,4.16,4.16,1112000.0,4.17,4.17,4.16,4.16,1112000.0
2009-06-12 15:00:00,4.16,4.17,4.16,4.17,1268000.0,4.16,4.17,4.16,4.17,1268000.0
2009-06-12 15:05:00,4.17,4.18,4.17,4.17,1044000.0,4.17,4.18,4.17,4.17,1044000.0
2009-06-12 15:10:00,4.17,4.19,4.17,4.18,1182000.0,4.17,4.19,4.17,4.18,1182000.0
2009-06-12 15:15:00,4.18,4.19,4.18,4.18,806000.0,4.18,4.19,4.18,4.18,806000.0
2009-06-12 15:20:00,4.18,4.19,4.18,4.18,710000.0,4.18,4.19,4.18,4.18,710000.0
2009-06-12 15:25:00,4.18,4.2,4.18,4.19,1322000.0,4.18,4.2,4.18,4.19,1322000.0
2009-06-12 15:30:00,4.19,4.2,4.19,4.19,2364000.0,4.19,4.2,4.19,4.19,2364000.0
2009-06-12 15:35:00,4.19,4.19,4.17,4.17,2052000.0,4.19,4.19,4.17,4.17,2052000.0
2009-06-12 15:40:00,4.17,4.19,4.17,4.19,1936000.0,4.17,4.19,4.17,4.19,1936000.0
2009-06-12 15:45:00,4.19,4.19,4.18,4.19,1506000.0,4.19,4.19,4.18,4.19,1506000.0
2009-06-12 15:50:00,4.19,4.21,4.19,4.2,3296000.0,4.19,4.21,4.19,4.2,3296000.0
2009-06-12 15:55:00,4.2,4.21,4.19,4.2,4084000.0,4.2,4.21,4.19,4.2,4084000.0
2009-06-15 09:30:00,4.13,4.14,4.1,4.11,3078000.0,4.13,4.14,4.1,4.11,3078000.0
2009-06-15 09:35:00,4.11,4.15,4.11,4.14,2414000.0,4.11,4.15,4.11,4.14,2414000.0
2009-06-15 09:40:00,4.14,4.15,4.12,4.13,2214000.0,4.14,4.15,4.12,4.13,2214000.0
2009-06-15 09:45:00,4.13,4.13,4.1,4.1,2478000.0,4.13,4.13,4.1,4.1,2478000.0
2009-06-15 09:50:00,4.1,4.11,4.1,4.1,1756000.0,4.1,4.11,4.1,4.1,1756000.0
2009-06-15 09:55:00,4.1,4.1,4.08,4.09,2966000.0,4.1,4.1,4.08,4.09,2966000.0
2009-06-15 10:00:00,4.09,4.09,4.07,4.07,3914000.0,4.09,4.09,4.07,4.07,3914000.0
2009-06-15 10:05:00,4.07,4.09,4.07,4.09,1570000.0,4.07,4.09,4.07,4.09,1570000.0
2009-06-15 10:10:00,4.09,4.1,4.08,4.08,1540000.0,4.09,4.1,4.08,4.08,1540000.0
2009-06-15 10:15:00,4.08,4.1,4.08,4.1,1096000.0,4.08,4.1,4.08,4.1,1096000.0
2009-06-15 10:20:00,4.1,4.12,4.1,4.12,2476000.0,4.1,4.12,4.1,4.12,2476000.0
2009-06-15 10:25:00,4.12,4.12,4.09,4.1,1408000.0,4.12,4.12,4.09,4.1,1408000.0
2009-06-15 10:30:00,4.1,4.1,4.07,4.07,2112000.0,4.1,4.1,4.07,4.07,2112000.0
2009-06-15 10:35:00,4.07,4.08,4.07,4.07,1844000.0,4.07,4.08,4.07,4.07,1844000.0
2009-06-15 10:40:00,4.07,4.07,4.05,4.05,2142000.0,4.07,4.07,4.05,4.05,2142000.0
2009-06-15 10:45:00,4.06,4.07,4.05,4.07,1862000.0,4.06,4.07,4.05,4.07,1862000.0
2009-06-15 10:50:00,4.07,4.08,4.07,4.07,1140000.0,4.07,4.08,4.07,4.07,1140000.0
2009-06-15 10:55:00,4.08,4.08,4.06,4.07,1204000.0,4.08,4.08,4.06,4.07,1204000.0
2009-06-15 11:00:00,4.07,4.07,4.05,4.06,1072000.0,4.07,4.07,4.05,4.06,1072000.0
2009-06-15 11:05:00,4.06,4.07,4.05,4.06,1102000.0,4.06,4.07,4.05,4.06,1102000.0
2009-06-15 11:10:00,4.06,4.08,4.06,4.08,1120000.0,4.06,4.08,4.06,4.08,1120000.0
2009-06-15 11:15:00,4.08,4.08,4.07,4.07,914000.0,4.08,4.08,4.07,4.07,914000.0
2009-06-15 11:20:00,4.07,4.08,4.06,4.07,994000.0,4.07,4.08,4.06,4.07,994000.0
2009-06-15 11:25:00,4.07,4.08,4.07,4.08,438000.0,4.07,4.08,4.07,4.08,438000.0
2009-06-15 11:30:00,4.08,4.08,4.07,4.08,578000.0,4.08,4.08,4.07,4.08,578000.0
2009-06-15 11:35:00,4.08,4.09,4.08,4.09,978000.0,4.08,4.09,4.08,4.09,978000.0
2009-06-15 11:40:00,4.09,4.09,4.08,4.09,598000.0,4.09,4.09,4.08,4.09,598000.0
2009-06-15 11:45:00,4.09,4.09,4.08,4.08,684000.0,4.09,4.09,4.08,4.08,684000.0
2009-06-15 11:50:00,4.08,4.08,4.07,4.08,1236000.0,4.08,4.08,4.07,4.08,1236000.0
2009-06-15 11:55:00,4.08,4.09,4.08,4.09,956000.0,4.08,4.09,4.08,4.09,956000.0
2009-06-15 12:00:00,4.09,4.09,4.09,4.09,386000.0,4.09,4.09,4.09,4.09,386000.0
2009-06-15 12:05:00,4.09,4.09,4.09,4.09,394000.0,4.09,4.09,4.09,4.09,394000.0
2009-06-15 12:10:00,4.09,4.1,4.08,4.08,976000.0,4.09,4.1,4.08,4.08,976000.0
2009-06-15 12:15:00,4.08,4.09,4.08,4.09,284000.0,4.08,4.09,4.08,4.09,284000.0
2009-06-15 12:20:00,4.09,4.1,4.09,4.09,782000.0,4.09,4.1,4.09,4.09,782000.0
2009-06-15 12:25:00,4.09,4.09,4.08,4.09,470000.0,4.09,4.09,4.08,4.09,470000.0
2009-06-15 12:30:00,4.09,4.09,4.09,4.09,618000.0,4.09,4.09,4.09,4.09,618000.0
2009-06-15 12:35:00,4.09,4.1,4.09,4.09,494000.0,4.09,4.1,4.09,4.09,494000.0
2009-06-15 12:40:00,4.09,4.1,4.09,4.1,668000.0,4.09,4.1,4.09,4.1,668000.0
2009-06-15 12:45:00,4.1,4.1,4.09,4.09,600000.0,4.1,4.1,4.09,4.09,600000.0
2009-06-15 12:50:00,4.09,4.1,4.09,4.09,426000.0,4.09,4.1,4.09,4.09,426000.0
2009-06-15 12:55:00,4.09,4.1,4.09,4.1,232000.0,4.09,4.1,4.09,4.1,232000.0
2009-06-15 13:00:00,4.1,4.1,4.08,4.08,718000.0,4.1,4.1,4.08,4.08,718000.0
2009-06-15 13:05:00,4.08,4.1,4.08,4.1,628000.0,4.08,4.1,4.08,4.1,628000.0
2009-06-15 13:10:00,4.1,4.11,4.1,4.11,1054000.0,4.1,4.11,4.1,4.11,1054000.0
2009-06-15 13:15:00,4.11,4.11,4.09,4.1,630000.0,4.11,4.11,4.09,4.1,630000.0
2009-06-15 13:20:00,4.09,4.1,4.09,4.1,720000.0,4.09,4.1,4.09,4.1,720000.0
2009-06-15 13:25:00,4.1,4.11,4.1,4.1,808000.0,4.1,4.11,4.1,4.1,808000.0
2009-06-15 13:30:00,4.1,4.1,4.08,4.09,1214000.0,4.1,4.1,4.08,4.09,1214000.0
2009-06-15 13:35:00,4.09,4.1,4.08,4.1,460000.0,4.09,4.1,4.08,4.1,460000.0
2009-06-15 13:40:00,4.1,4.1,4.09,4.1,506000.0,4.1,4.1,4.09,4.1,506000.0
2009-06-15 13:45:00,4.1,4.11,4.1,4.1,782000.0,4.1,4.11,4.1,4.1,782000.0
2009-06-15 13:50:00,4.1,4.11,4.1,4.11,502000.0,4.1,4.11,4.1,4.11,502000.0
2009-06-15 13:55:00,4.11,4.11,4.1,4.11,606000.0,4.11,4.11,4.1,4.11,606000.0
2009-06-15 14:00:00,4.1,4.11,4.1,4.11,954000.0,4.1,4.11,4.1,4.11,954000.0
2009-06-15 14:05:00,4.11,4.11,4.11,4.11,718000.0,4.11,4.11,4.11,4.11,718000.0
2009-06-15 14:10:00,4.11,4.11,4.1,4.11,534000.0,4.11,4.11,4.1,4.11,534000.0
2009-06-15 14:15:00,4.11,4.11,4.1,4.11,828000.0,4.11,4.11,4.1,4.11,828000.0
2009-06-15 14:20:00,4.11,4.12,4.11,4.12,656000.0,4.11,4.12,4.11,4.12,656000.0
2009-06-15 14:25:00,4.12,4.12,4.11,4.12,1750000.0,4.12,4.12,4.11,4.12,1750000.0
2009-06-15 14:30:00,4.12,4.12,4.11,4.12,290000.0,4.12,4.12,4.11,4.12,290000.0
2009-06-15 14:35:00,4.12,4.12,4.11,4.12,720000.0,4.12,4.12,4.11,4.12,720000.0
2009-06-15 14:40:00,4.12,4.12,4.1,4.1,1002000.0,4.12,4.12,4.1,4.1,1002000.0
2009-06-15 14:45:00,4.11,4.12,4.1,4.11,1066000.0,4.11,4.12,4.1,4.11,1066000.0
2009-06-15 14:50:00,4.11,4.11,4.1,4.11,618000.0,4.11,4.11,4.1,4.11,618000.0
2009-06-15 14:55:00,4.11,4.12,4.11,4.12,762000.0,4.11,4.12,4.11,4.12,762000.0
2009-06-15 15:00:00,4.12,4.12,4.11,4.11,1116000.0,4.12,4.12,4.11,4.11,1116000.0
2009-06-15 15:05:00,4.11,4.13,4.11,4.13,1176000.0,4.11,4.13,4.11,4.13,1176000.0
2009-06-15 15:10:00,4.13,4.14,4.13,4.13,2042000.0,4.13,4.14,4.13,4.13,2042000.0
2009-06-15 15:15:00,4.13,4.13,4.12,4.13,1214000.0,4.13,4.13,4.12,4.13,1214000.0
2009-06-15 15:20:00,4.13,4.14,4.13,4.14,1640000.0,4.13,4.14,4.13,4.14,1640000.0
2009-06-15 15:25:00,4.14,4.14,4.13,4.14,1222000.0,4.14,4.14,4.13,4.14,1222000.0
2009-06-15 15:30:00,4.14,4.15,4.14,4.14,1812000.0,4.14,4.15,4.14,4.14,1812000.0
2009-06-15 15:35:00,4.14,4.16,4.14,4.15,3862000.0,4.14,4.16,4.14,4.15,3862000.0
2009-06-15 15:40:00,4.15,4.15,4.15,4.15,2180000.0,4.15,4.15,4.15,4.15,2180000.0
2009-06-15 15:45:00,4.15,4.17,4.15,4.16,3288000.0,4.15,4.17,4.15,4.16,3288000.0
2009-06-15 15:50:00,4.16,4.16,4.15,4.15,3000000.0,4.16,4.16,4.15,4.15,3000000.0
2009-06-15 15:55:00,4.15,4.16,4.15,4.16,4098000.0,4.15,4.16,4.15,4.16,4098000.0
2009-06-16 09:30:00,4.19,4.2,4.11,4.12,5062000.0,4.19,4.2,4.11,4.12,5062000.0
2009-06-16 09:35:00,4.12,4.13,4.12,4.13,3482000.0,4.12,4.13,4.12,4.13,3482000.0
2009-06-16 09:40:00,4.13,4.15,4.13,4.14,2530000.0,4.13,4.15,4.13,4.14,2530000.0
2009-06-16 09:45:00,4.14,4.14,4.13,4.14,1694000.0,4.14,4.14,4.13,4.14,1694000.0
2009-06-16 09:50:00,4.14,4.14,4.12,4.12,2734000.0,4.14,4.14,4.12,4.12,2734000.0
2009-06-16 09:55:00,4.12,4.14,4.11,4.13,2262000.0,4.12,4.14,4.11,4.13,2262000.0
2009-06-16 10:00:00,4.13,4.14,4.12,4.13,1634000.0,4.13,4.14,4.12,4.13,1634000.0
2009-06-16 10:05:00,4.13,4.15,4.12,4.12,3176000.0,4.13,4.15,4.12,4.12,3176000.0
2009-06-16 10:10:00,4.12,4.12,4.11,4.11,2474000.0,4.12,4.12,4.11,4.11,2474000.0
2009-06-16 10:15:00,4.11,4.12,4.1,4.11,2246000.0,4.11,4.12,4.1,4.11,2246000.0
2009-06-16 10:20:00,4.11,4.12,4.1,4.11,1188000.0,4.11,4.12,4.1,4.11,1188000.0
2009-06-16 10:25:00,4.12,4.13,4.11,4.12,1534000.0,4.12,4.13,4.11,4.12,1534000.0
2009-06-16 10:30:00,4.12,4.13,4.12,4.12,1138000.0,4.12,4.13,4.12,4.12,1138000.0
2009-06-16 10:35:00,4.12,4.14,4.12,4.14,1028000.0,4.12,4.14,4.12,4.14,1028000.0
2009-06-16 10:40:00,4.14,4.14,4.12,4.13,972000.0,4.14,4.14,4.12,4.13,972000.0
2009-06-16 10:45:00,4.13,4.13,4.12,4.12,1236000.0,4.13,4.13,4.12,4.12,1236000.0
2009-06-16 10:50:00,4.12,4.13,4.12,4.13,902000.0,4.12,4.13,4.12,4.13,902000.0
2009-06-16 10:55:00,4.13,4.13,4.12,4.13,316000.0,4.13,4.13,4.12,4.13,316000.0
2009-06-16 11:00:00,4.13,4.15,4.13,4.15,908000.0,4.13,4.15,4.13,4.15,908000.0
2009-06-16 11:05:00,4.15,4.15,4.13,4.14,714000.0,4.15,4.15,4.13,4.14,714000.0
2009-06-16 11:10:00,4.14,4.15,4.14,4.14,728000.0,4.14,4.15,4.14,4.14,728000.0
2009-06-16 11:15:00,4.14,4.15,4.14,4.14,1048000.0,4.14,4.15,4.14,4.14,1048000.0
2009-06-16 11:20:00,4.14,4.15,4.14,4.15,896000.0,4.14,4.15,4.14,4.15,896000.0
2009-06-16 11:25:00,4.15,4.15,4.13,4.13,1296000.0,4.15,4.15,4.13,4.13,1296000.0
2009-06-16 11:30:00,4.13,4.13,4.11,4.12,1502000.0,4.13,4.13,4.11,4.12,1502000.0
2009-06-16 11:35:00,4.12,4.13,4.12,4.13,1028000.0,4.12,4.13,4.12,4.13,1028000.0
2009-06-16 11:40:00,4.12,4.12,4.11,4.11,548000.0,4.12,4.12,4.11,4.11,548000.0
2009-06-16 11:45:00,4.11,4.12,4.1,4.1,1158000.0,4.11,4.12,4.1,4.1,1158000.0
2009-06-16 11:50:00,4.1,4.11,4.1,4.1,1178000.0,4.1,4.11,4.1,4.1,1178000.0
2009-06-16 11:55:00,4.1,4.11,4.09,4.1,1166000.0,4.1,4.11,4.09,4.1,1166000.0
2009-06-16 12:00:00,4.09,4.1,4.09,4.1,1070000.0,4.09,4.1,4.09,4.1,1070000.0
2009-06-16 12:05:00,4.1,4.11,4.1,4.11,712000.0,4.1,4.11,4.1,4.11,712000.0
2009-06-16 12:10:00,4.11,4.12,4.11,4.11,1052000.0,4.11,4.12,4.11,4.11,1052000.0
2009-06-16 12:15:00,4.11,4.11,4.1,4.1,782000.0,4.11,4.11,4.1,4.1,782000.0
2009-06-16 12:20:00,4.1,4.1,4.1,4.1,650000.0,4.1,4.1,4.1,4.1,650000.0
2009-06-16 12:25:00,4.1,4.11,4.1,4.11,324000.0,4.1,4.11,4.1,4.11,324000.0
2009-06-16 12:30:00,4.11,4.11,4.09,4.09,1300000.0,4.11,4.11,4.09,4.09,1300000.0
2009-06-16 12:35:00,4.09,4.1,4.08,4.08,1124000.0,4.09,4.1,4.08,4.08,1124000.0
2009-06-16 12:40:00,4.08,4.09,4.08,4.08,1360000.0,4.08,4.09,4.08,4.08,1360000.0
2009-06-16 12:45:00,4.08,4.08,4.06,4.07,1640000.0,4.08,4.08,4.06,4.07,1640000.0
2009-06-16 12:50:00,4.07,4.09,4.07,4.09,1046000.0,4.07,4.09,4.07,4.09,1046000.0
2009-06-16 12:55:00,4.09,4.09,4.09,4.09,1064000.0,4.09,4.09,4.09,4.09,1064000.0
2009-06-16 13:00:00,4.09,4.09,4.08,4.09,1396000.0,4.09,4.09,4.08,4.09,1396000.0
2009-06-16 13:05:00,4.09,4.1,4.09,4.1,1006000.0,4.09,4.1,4.09,4.1,1006000.0
2009-06-16 13:10:00,4.1,4.1,4.09,4.09,1010000.0,4.1,4.1,4.09,4.09,1010000.0
2009-06-16 13:15:00,4.09,4.1,4.09,4.09,358000.0,4.09,4.1,4.09,4.09,358000.0
2009-06-16 13:20:00,4.09,4.09,4.08,4.08,630000.0,4.09,4.09,4.08,4.08,630000.0
2009-06-16 13:25:00,4.08,4.1,4.08,4.1,730000.0,4.08,4.1,4.08,4.1,730000.0
2009-06-16 13:30:00,4.1,4.1,4.09,4.1,534000.0,4.1,4.1,4.09,4.1,534000.0
2009-06-16 13:35:00,4.1,4.11,4.1,4.11,1102000.0,4.1,4.11,4.1,4.11,1102000.0
2009-06-16 13:40:00,4.11,4.12,4.11,4.11,1620000.0,4.11,4.12,4.11,4.11,1620000.0
2009-06-16 13:45:00,4.11,4.11,4.11,4.11,714000.0,4.11,4.11,4.11,4.11,714000.0
2009-06-16 13:50:00,4.11,4.11,4.1,4.1,514000.0,4.11,4.11,4.1,4.1,514000.0
2009-06-16 13:55:00,4.1,4.1,4.09,4.1,950000.0,4.1,4.1,4.09,4.1,950000.0
2009-06-16 14:00:00,4.1,4.1,4.09,4.09,1112000.0,4.1,4.1,4.09,4.09,1112000.0
2009-06-16 14:05:00,4.09,4.09,4.08,4.09,1132000.0,4.09,4.09,4.08,4.09,1132000.0
2009-06-16 14:10:00,4.09,4.1,4.09,4.1,1090000.0,4.09,4.1,4.09,4.1,1090000.0
2009-06-16 14:15:00,4.1,4.11,4.1,4.11,1124000.0,4.1,4.11,4.1,4.11,1124000.0
2009-06-16 14:20:00,4.11,4.11,4.1,4.1,484000.0,4.11,4.11,4.1,4.1,484000.0
2009-06-16 14:25:00,4.1,4.1,4.09,4.09,726000.0,4.1,4.1,4.09,4.09,726000.0
2009-06-16 14:30:00,4.09,4.1,4.08,4.09,1168000.0,4.09,4.1,4.08,4.09,1168000.0
2009-06-16 14:35:00,4.09,4.11,4.09,4.11,2124000.0,4.09,4.11,4.09,4.11,2124000.0
2009-06-16 14:40:00,4.11,4.11,4.1,4.11,1028000.0,4.11,4.11,4.1,4.11,1028000.0
2009-06-16 14:45:00,4.1,4.12,4.1,4.11,1764000.0,4.1,4.12,4.1,4.11,1764000.0
2009-06-16 14:50:00,4.11,4.12,4.1,4.11,1080000.0,4.11,4.12,4.1,4.11,1080000.0
2009-06-16 14:55:00,4.11,4.12,4.11,4.11,870000.0,4.11,4.12,4.11,4.11,870000.0
2009-06-16 15:00:00,4.12,4.12,4.11,4.12,1132000.0,4.12,4.12,4.11,4.12,1132000.0
2009-06-16 15:05:00,4.12,4.12,4.11,4.11,1280000.0,4.12,4.12,4.11,4.11,1280000.0
2009-06-16 15:10:00,4.11,4.12,4.11,4.12,834000.0,4.11,4.12,4.11,4.12,834000.0
2009-06-16 15:15:00,4.12,4.13,4.12,4.12,2256000.0,4.12,4.13,4.12,4.12,2256000.0
2009-06-16 15:20:00,4.12,4.12,4.11,4.11,934000.0,4.12,4.12,4.11,4.11,934000.0
2009-06-16 15:25:00,4.11,4.11,4.1,4.11,1310000.0,4.11,4.11,4.1,4.11,1310000.0
2009-06-16 15:30:00,4.11,4.12,4.11,4.12,1380000.0,4.11,4.12,4.11,4.12,1380000.0
2009-06-16 15:35:00,4.12,4.13,4.12,4.12,1066000.0,4.12,4.13,4.12,4.12,1066000.0
2009-06-16 15:40:00,4.13,4.13,4.12,4.12,2188000.0,4.13,4.13,4.12,4.12,2188000.0
2009-06-16 15:45:00,4.12,4.14,4.12,4.12,1292000.0,4.12,4.14,4.12,4.12,1292000.0
2009-06-16 15:50:00,4.12,4.12,4.11,4.12,2190000.0,4.12,4.12,4.11,4.12,2190000.0
2009-06-16 15:55:00,4.12,4.12,4.11,4.11,3982000.0,4.12,4.12,4.11,4.11,3982000.0
2009-06-17 09:30:00,4.13,4.17,4.12,4.14,4110000.0,4.13,4.17,4.12,4.14,4110000.0
2009-06-17 09:35:00,4.14,4.15,4.13,4.14,2340000.0,4.14,4.15,4.13,4.14,2340000.0
2009-06-17 09:40:00,4.14,4.14,4.1,4.1,2994000.0,4.14,4.14,4.1,4.1,2994000.0
2009-06-17 09:45:00,4.1,4.11,4.07,4.07,3136000.0,4.1,4.11,4.07,4.07,3136000.0
2009-06-17 09:50:00,4.07,4.09,4.06,4.06,3856000.0,4.07,4.09,4.06,4.06,3856000.0
2009-06-17 09:55:00,4.06,4.07,4.05,4.05,3080000.0,4.06,4.07,4.05,4.05,3080000.0
2009-06-17 10:00:00,4.05,4.05,4.03,4.04,4626000.0,4.05,4.05,4.03,4.04,4626000.0
2009-06-17 10:05:00,4.04,4.11,4.04,4.1,6022000.0,4.04,4.11,4.04,4.1,6022000.0
2009-06-17 10:10:00,4.1,4.12,4.1,4.1,2742000.0,4.1,4.12,4.1,4.1,2742000.0
2009-06-17 10:15:00,4.1,4.13,4.09,4.11,3986000.0,4.1,4.13,4.09,4.11,3986000.0
2009-06-17 10:20:00,4.11,4.11,4.08,4.08,2330000.0,4.11,4.11,4.08,4.08,2330000.0
2009-06-17 10:25:00,4.08,4.1,4.08,4.09,1832000.0,4.08,4.1,4.08,4.09,1832000.0
2009-06-17 10:30:00,4.09,4.09,4.06,4.06,1594000.0,4.09,4.09,4.06,4.06,1594000.0
2009-06-17 10:35:00,4.06,4.07,4.06,4.07,1750000.0,4.06,4.07,4.06,4.07,1750000.0
2009-06-17 10:40:00,4.07,4.08,4.07,4.07,1228000.0,4.07,4.08,4.07,4.07,1228000.0
2009-06-17 10:45:00,4.07,4.07,4.07,4.07,1818000.0,4.07,4.07,4.07,4.07,1818000.0
2009-06-17 10:50:00,4.07,4.1,4.07,4.1,1466000.0,4.07,4.1,4.07,4.1,1466000.0
2009-06-17 10:55:00,4.1,4.11,4.09,4.1,1658000.0,4.1,4.11,4.09,4.1,1658000.0
2009-06-17 11:00:00,4.1,4.12,4.1,4.11,1944000.0,4.1,4.12,4.1,4.11,1944000.0
2009-06-17 11:05:00,4.11,4.12,4.11,4.11,888000.0,4.11,4.12,4.11,4.11,888000.0
2009-06-17 11:10:00,4.11,4.12,4.1,4.1,1596000.0,4.11,4.12,4.1,4.1,1596000.0
2009-06-17 11:15:00,4.1,4.14,4.1,4.14,3002000.0,4.1,4.14,4.1,4.14,3002000.0
2009-06-17 11:20:00,4.14,4.15,4.14,4.14,2124000.0,4.14,4.15,4.14,4.14,2124000.0
2009-06-17 11:25:00,4.14,4.16,4.14,4.15,2584000.0,4.14,4.16,4.14,4.15,2584000.0
2009-06-17 11:30:00,4.15,4.16,4.14,4.16,1804000.0,4.15,4.16,4.14,4.16,1804000.0
2009-06-17 11:35:00,4.16,4.17,4.15,4.15,1462000.0,4.16,4.17,4.15,4.15,1462000.0
2009-06-17 11:40:00,4.15,4.17,4.15,4.16,1238000.0,4.15,4.17,4.15,4.16,1238000.0
2009-06-17 11:45:00,4.16,4.17,4.15,4.15,1766000.0,4.16,4.17,4.15,4.15,1766000.0
2009-06-17 11:50:00,4.15,4.15,4.13,4.14,2438000.0,4.15,4.15,4.13,4.14,2438000.0
2009-06-17 11:55:00,4.14,4.15,4.13,4.15,1080000.0,4.14,4.15,4.13,4.15,1080000.0
2009-06-17 12:00:00,4.15,4.16,4.14,4.15,1094000.0,4.15,4.16,4.14,4.15,1094000.0
2009-06-17 12:05:00,4.15,4.16,4.15,4.16,1086000.0,4.15,4.16,4.15,4.16,1086000.0
2009-06-17 12:10:00,4.16,4.17,4.15,4.15,1394000.0,4.16,4.17,4.15,4.15,1394000.0
2009-06-17 12:15:00,4.15,4.16,4.15,4.15,896000.0,4.15,4.16,4.15,4.15,896000.0
2009-06-17 12:20:00,4.15,4.17,4.15,4.17,1842000.0,4.15,4.17,4.15,4.17,1842000.0
2009-06-17 12:25:00,4.17,4.18,4.16,4.17,1536000.0,4.17,4.18,4.16,4.17,1536000.0
2009-06-17 12:30:00,4.17,4.17,4.15,4.15,1040000.0,4.17,4.17,4.15,4.15,1040000.0
2009-06-17 12:35:00,4.15,4.16,4.15,4.16,884000.0,4.15,4.16,4.15,4.16,884000.0
2009-06-17 12:40:00,4.16,4.17,4.15,4.16,1002000.0,4.16,4.17,4.15,4.16,1002000.0
2009-06-17 12:45:00,4.16,4.17,4.15,4.16,520000.0,4.16,4.17,4.15,4.16,520000.0
2009-06-17 12:50:00,4.15,4.16,4.14,4.15,604000.0,4.15,4.16,4.14,4.15,604000.0
2009-06-17 12:55:00,4.15,4.16,4.15,4.16,658000.0,4.15,4.16,4.15,4.16,658000.0
2009-06-17 13:00:00,4.16,4.17,4.16,4.16,530000.0,4.16,4.17,4.16,4.16,530000.0
2009-06-17 13:05:00,4.16,4.16,4.15,4.16,738000.0,4.16,4.16,4.15,4.16,738000.0
2009-06-17 13:10:00,4.16,4.17,4.15,4.16,886000.0,4.16,4.17,4.15,4.16,886000.0
2009-06-17 13:15:00,4.16,4.16,4.15,4.16,1048000.0,4.16,4.16,4.15,4.16,1048000.0
2009-06-17 13:20:00,4.16,4.17,4.16,4.17,914000.0,4.16,4.17,4.16,4.17,914000.0
2009-06-17 13:25:00,4.17,4.19,4.17,4.18,2082000.0,4.17,4.19,4.17,4.18,2082000.0
2009-06-17 13:30:00,4.18,4.19,4.17,4.19,1826000.0,4.18,4.19,4.17,4.19,1826000.0
2009-06-17 13:35:00,4.19,4.19,4.18,4.19,2118000.0,4.19,4.19,4.18,4.19,2118000.0
2009-06-17 13:40:00,4.19,4.2,4.19,4.2,2418000.0,4.19,4.2,4.19,4.2,2418000.0
2009-06-17 13:45:00,4.2,4.22,4.19,4.2,3644000.0,4.2,4.22,4.19,4.2,3644000.0
2009-06-17 13:50:00,4.2,4.21,4.19,4.2,1162000.0,4.2,4.21,4.19,4.2,1162000.0
2009-06-17 13:55:00,4.2,4.21,4.2,4.2,1324000.0,4.2,4.21,4.2,4.2,1324000.0
2009-06-17 14:00:00,4.2,4.21,4.2,4.2,1130000.0,4.2,4.21,4.2,4.2,1130000.0
2009-06-17 14:05:00,4.2,4.2,4.18,4.19,2208000.0,4.2,4.2,4.18,4.19,2208000.0
2009-06-17 14:10:00,4.19,4.2,4.19,4.2,1664000.0,4.19,4.2,4.19,4.2,1664000.0
2009-06-17 14:15:00,4.2,4.21,4.19,4.2,974000.0,4.2,4.21,4.19,4.2,974000.0
2009-06-17 14:20:00,4.19,4.19,4.19,4.19,1200000.0,4.19,4.19,4.19,4.19,1200000.0
2009-06-17 14:25:00,4.19,4.2,4.19,4.2,1198000.0,4.19,4.2,4.19,4.2,1198000.0
2009-06-17 14:30:00,4.2,4.2,4.18,4.18,1544000.0,4.2,4.2,4.18,4.18,1544000.0
2009-06-17 14:35:00,4.18,4.18,4.17,4.17,1250000.0,4.18,4.18,4.17,4.17,1250000.0
2009-06-17 14:40:00,4.17,4.17,4.16,4.16,1974000.0,4.17,4.17,4.16,4.16,1974000.0
2009-06-17 14:45:00,4.16,4.17,4.16,4.16,1298000.0,4.16,4.17,4.16,4.16,1298000.0
2009-06-17 14:50:00,4.16,4.17,4.16,4.16,864000.0,4.16,4.17,4.16,4.16,864000.0
2009-06-17 14:55:00,4.16,4.17,4.16,4.17,980000.0,4.16,4.17,4.16,4.17,980000.0
2009-06-17 15:00:00,4.17,4.18,4.17,4.17,956000.0,4.17,4.18,4.17,4.17,956000.0
2009-06-17 15:05:00,4.17,4.18,4.15,4.17,1608000.0,4.17,4.18,4.15,4.17,1608000.0
2009-06-17 15:10:00,4.17,4.17,4.16,4.17,740000.0,4.17,4.17,4.16,4.17,740000.0
2009-06-17 15:15:00,4.17,4.17,4.15,4.16,4264000.0,4.17,4.17,4.15,4.16,4264000.0
2009-06-17 15:20:00,4.16,4.17,4.15,4.16,2048000.0,4.16,4.17,4.15,4.16,2048000.0
2009-06-17 15:25:00,4.16,4.16,4.14,4.14,3264000.0,4.16,4.16,4.14,4.14,3264000.0
2009-06-17 15:30:00,4.14,4.14,4.13,4.13,2934000.0,4.14,4.14,4.13,4.13,2934000.0
2009-06-17 15:35:00,4.13,4.14,4.13,4.14,1754000.0,4.13,4.14,4.13,4.14,1754000.0
2009-06-17 15:40:00,4.13,4.14,4.13,4.14,1632000.0,4.13,4.14,4.13,4.14,1632000.0
2009-06-17 15:45:00,4.14,4.15,4.13,4.15,1456000.0,4.14,4.15,4.13,4.15,1456000.0
2009-06-17 15:50:00,4.15,4.15,4.14,4.14,1878000.0,4.15,4.15,4.14,4.14,1878000.0
2009-06-17 15:55:00,4.14,4.15,4.13,4.13,3868000.0,4.14,4.15,4.13,4.13,3868000.0
2009-06-18 09:30:00,4.14,4.15,4.09,4.1,3496000.0,4.14,4.15,4.09,4.1,3496000.0
2009-06-18 09:35:00,4.1,4.12,4.08,4.08,3386000.0,4.1,4.12,4.08,4.08,3386000.0
2009-06-18 09:40:00,4.08,4.1,4.08,4.1,3202000.0,4.08,4.1,4.08,4.1,3202000.0
2009-06-18 09:45:00,4.1,4.1,4.09,4.09,1682000.0,4.1,4.1,4.09,4.09,1682000.0
2009-06-18 09:50:00,4.09,4.1,4.09,4.1,1862000.0,4.09,4.1,4.09,4.1,1862000.0
2009-06-18 09:55:00,4.1,4.12,4.1,4.11,2676000.0,4.1,4.12,4.1,4.11,2676000.0
2009-06-18 10:00:00,4.12,4.14,4.11,4.12,2266000.0,4.12,4.14,4.11,4.12,2266000.0
2009-06-18 10:05:00,4.12,4.12,4.11,4.11,1090000.0,4.12,4.12,4.11,4.11,1090000.0
2009-06-18 10:10:00,4.11,4.13,4.11,4.11,1192000.0,4.11,4.13,4.11,4.11,1192000.0
2009-06-18 10:15:00,4.11,4.13,4.1,4.1,1280000.0,4.11,4.13,4.1,4.1,1280000.0
2009-06-18 10:20:00,4.1,4.1,4.08,4.08,1558000.0,4.1,4.1,4.08,4.08,1558000.0
2009-06-18 10:25:00,4.08,4.09,4.07,4.07,1948000.0,4.08,4.09,4.07,4.07,1948000.0
2009-06-18 10:30:00,4.07,4.09,4.07,4.08,2064000.0,4.07,4.09,4.07,4.08,2064000.0
2009-06-18 10:35:00,4.08,4.08,4.07,4.07,1850000.0,4.08,4.08,4.07,4.07,1850000.0
2009-06-18 10:40:00,4.07,4.07,4.06,4.07,1490000.0,4.07,4.07,4.06,4.07,1490000.0
2009-06-18 10:45:00,4.07,4.08,4.06,4.06,2078000.0,4.07,4.08,4.06,4.06,2078000.0
2009-06-18 10:50:00,4.06,4.06,4.05,4.05,2392000.0,4.06,4.06,4.05,4.05,2392000.0
2009-06-18 10:55:00,4.05,4.07,4.05,4.06,2838000.0,4.05,4.07,4.05,4.06,2838000.0
2009-06-18 11:00:00,4.06,4.06,4.06,4.06,1594000.0,4.06,4.06,4.06,4.06,1594000.0
2009-06-18 11:05:00,4.06,4.07,4.06,4.07,1614000.0,4.06,4.07,4.06,4.07,1614000.0
2009-06-18 11:10:00,4.07,4.08,4.07,4.07,1082000.0,4.07,4.08,4.07,4.07,1082000.0
2009-06-18 11:15:00,4.08,4.08,4.07,4.08,948000.0,4.08,4.08,4.07,4.08,948000.0
2009-06-18 11:20:00,4.08,4.09,4.08,4.09,1888000.0,4.08,4.09,4.08,4.09,1888000.0
2009-06-18 11:25:00,4.09,4.09,4.08,4.09,766000.0,4.09,4.09,4.08,4.09,766000.0
2009-06-18 11:30:00,4.09,4.09,4.07,4.07,830000.0,4.09,4.09,4.07,4.07,830000.0
2009-06-18 11:35:00,4.07,4.08,4.07,4.07,1212000.0,4.07,4.08,4.07,4.07,1212000.0
2009-06-18 11:40:00,4.07,4.07,4.07,4.07,494000.0,4.07,4.07,4.07,4.07,494000.0
2009-06-18 11:45:00,4.07,4.07,4.06,4.06,856000.0,4.07,4.07,4.06,4.06,856000.0
2009-06-18 11:50:00,4.06,4.07,4.06,4.07,1294000.0,4.06,4.07,4.06,4.07,1294000.0
2009-06-18 11:55:00,4.07,4.08,4.07,4.08,546000.0,4.07,4.08,4.07,4.08,546000.0
2009-06-18 12:00:00,4.08,4.08,4.08,4.08,428000.0,4.08,4.08,4.08,4.08,428000.0
2009-06-18 12:05:00,4.08,4.09,4.08,4.08,264000.0,4.08,4.09,4.08,4.08,264000.0
2009-06-18 12:10:00,4.08,4.09,4.08,4.09,504000.0,4.08,4.09,4.08,4.09,504000.0
2009-06-18 12:15:00,4.09,4.09,4.09,4.09,446000.0,4.09,4.09,4.09,4.09,446000.0
2009-06-18 12:20:00,4.09,4.09,4.09,4.09,392000.0,4.09,4.09,4.09,4.09,392000.0
2009-06-18 12:25:00,4.09,4.1,4.09,4.1,884000.0,4.09,4.1,4.09,4.1,884000.0
2009-06-18 12:30:00,4.1,4.1,4.09,4.09,930000.0,4.1,4.1,4.09,4.09,930000.0
2009-06-18 12:35:00,4.09,4.1,4.09,4.1,342000.0,4.09,4.1,4.09,4.1,342000.0
2009-06-18 12:40:00,4.1,4.1,4.09,4.09,354000.0,4.1,4.1,4.09,4.09,354000.0
2009-06-18 12:45:00,4.09,4.12,4.09,4.11,952000.0,4.09,4.12,4.09,4.11,952000.0
2009-06-18 12:50:00,4.11,4.12,4.1,4.11,512000.0,4.11,4.12,4.1,4.11,512000.0
2009-06-18 12:55:00,4.11,4.12,4.11,4.12,490000.0,4.11,4.12,4.11,4.12,490000.0
2009-06-18 13:00:00,4.12,4.12,4.12,4.12,428000.0,4.12,4.12,4.12,4.12,428000.0
2009-06-18 13:05:00,4.12,4.13,4.12,4.12,660000.0,4.12,4.13,4.12,4.12,660000.0
2009-06-18 13:10:00,4.12,4.12,4.12,4.12,452000.0,4.12,4.12,4.12,4.12,452000.0
2009-06-18 13:15:00,4.12,4.12,4.11,4.12,568000.0,4.12,4.12,4.11,4.12,568000.0
2009-06-18 13:20:00,4.12,4.12,4.11,4.12,470000.0,4.12,4.12,4.11,4.12,470000.0
2009-06-18 13:25:00,4.12,4.12,4.11,4.12,350000.0,4.12,4.12,4.11,4.12,350000.0
2009-06-18 13:30:00,4.12,4.12,4.11,4.12,178000.0,4.12,4.12,4.11,4.12,178000.0
2009-06-18 13:35:00,4.12,4.12,4.11,4.11,608000.0,4.12,4.12,4.11,4.11,608000.0
2009-06-18 13:40:00,4.11,4.11,4.1,4.11,508000.0,4.11,4.11,4.1,4.11,508000.0
2009-06-18 13:45:00,4.11,4.12,4.11,4.12,524000.0,4.11,4.12,4.11,4.12,524000.0
2009-06-18 13:50:00,4.12,4.13,4.12,4.13,908000.0,4.12,4.13,4.12,4.13,908000.0
2009-06-18 13:55:00,4.13,4.13,4.12,4.12,1512000.0,4.13,4.13,4.12,4.12,1512000.0
2009-06-18 14:00:00,4.12,4.13,4.11,4.12,1110000.0,4.12,4.13,4.11,4.12,1110000.0
2009-06-18 14:05:00,4.12,4.13,4.12,4.12,894000.0,4.12,4.13,4.12,4.12,894000.0
2009-06-18 14:10:00,4.12,4.12,4.11,4.12,1070000.0,4.12,4.12,4.11,4.12,1070000.0
2009-06-18 14:15:00,4.12,4.12,4.11,4.12,606000.0,4.12,4.12,4.11,4.12,606000.0
2009-06-18 14:20:00,4.12,4.12,4.11,4.12,682000.0,4.12,4.12,4.11,4.12,682000.0
2009-06-18 14:25:00,4.12,4.12,4.11,4.12,904000.0,4.12,4.12,4.11,4.12,904000.0
2009-06-18 14:30:00,4.12,4.12,4.11,4.11,902000.0,4.12,4.12,4.11,4.11,902000.0
2009-06-18 14:35:00,4.11,4.11,4.1,4.1,1512000.0,4.11,4.11,4.1,4.1,1512000.0
2009-06-18 14:40:00,4.1,4.11,4.1,4.11,840000.0,4.1,4.11,4.1,4.11,840000.0
2009-06-18 14:45:00,4.11,4.11,4.1,4.1,772000.0,4.11,4.11,4.1,4.1,772000.0
2009-06-18 14:50:00,4.1,4.11,4.1,4.1,912000.0,4.1,4.11,4.1,4.1,912000.0
2009-06-18 14:55:00,4.1,4.11,4.09,4.1,1482000.0,4.1,4.11,4.09,4.1,1482000.0
2009-06-18 15:00:00,4.1,4.11,4.09,4.1,1138000.0,4.1,4.11,4.09,4.1,1138000.0
2009-06-18 15:05:00,4.1,4.1,4.09,4.1,1088000.0,4.1,4.1,4.09,4.1,1088000.0
2009-06-18 15:10:00,4.1,4.1,4.09,4.1,1572000.0,4.1,4.1,4.09,4.1,1572000.0
2009-06-18 15:15:00,4.1,4.1,4.09,4.09,846000.0,4.1,4.1,4.09,4.09,846000.0
2009-06-18 15:20:00,4.09,4.09,4.09,4.09,1650000.0,4.09,4.09,4.09,4.09,1650000.0
2009-06-18 15:25:00,4.09,4.09,4.08,4.09,1310000.0,4.09,4.09,4.08,4.09,1310000.0
2009-06-18 15:30:00,4.09,4.09,4.09,4.09,1654000.0,4.09,4.09,4.09,4.09,1654000.0
2009-06-18 15:35:00,4.09,4.09,4.08,4.09,1886000.0,4.09,4.09,4.08,4.09,1886000.0
2009-06-18 15:40:00,4.09,4.09,4.08,4.09,2232000.0,4.09,4.09,4.08,4.09,2232000.0
2009-06-18 15:45:00,4.09,4.09,4.07,4.08,3458000.0,4.09,4.09,4.07,4.08,3458000.0
2009-06-18 15:50:00,4.08,4.08,4.07,4.08,2750000.0,4.08,4.08,4.07,4.08,2750000.0
2009-06-18 15:55:00,4.08,4.09,4.07,4.08,3524000.0,4.08,4.09,4.07,4.08,3524000.0
2009-06-19 09:30:00,4.12,4.12,4.08,4.1,21056000.0,4.12,4.12,4.08,4.1,21056000.0
2009-06-19 09:35:00,4.1,4.15,4.09,4.14,3572000.0,4.1,4.15,4.09,4.14,3572000.0
2009-06-19 09:40:00,4.15,4.15,4.13,4.14,2984000.0,4.15,4.15,4.13,4.14,2984000.0
2009-06-19 09:45:00,4.14,4.15,4.13,4.14,2040000.0,4.14,4.15,4.13,4.14,2040000.0
2009-06-19 09:50:00,4.14,4.16,4.14,4.15,2756000.0,4.14,4.16,4.14,4.15,2756000.0
2009-06-19 09:55:00,4.15,4.16,4.15,4.16,2156000.0,4.15,4.16,4.15,4.16,2156000.0
2009-06-19 10:00:00,4.16,4.17,4.15,4.17,2112000.0,4.16,4.17,4.15,4.17,2112000.0
2009-06-19 10:05:00,4.17,4.17,4.15,4.16,1402000.0,4.17,4.17,4.15,4.16,1402000.0
2009-06-19 10:10:00,4.16,4.17,4.15,4.15,1384000.0,4.16,4.17,4.15,4.15,1384000.0
2009-06-19 10:15:00,4.15,4.16,4.15,4.16,1196000.0,4.15,4.16,4.15,4.16,1196000.0
2009-06-19 10:20:00,4.16,4.17,4.16,4.16,1288000.0,4.16,4.17,4.16,4.16,1288000.0
2009-06-19 10:25:00,4.16,4.16,4.16,4.16,480000.0,4.16,4.16,4.16,4.16,480000.0
2009-06-19 10:30:00,4.16,4.16,4.15,4.16,1000000.0,4.16,4.16,4.15,4.16,1000000.0
2009-06-19 10:35:00,4.16,4.16,4.15,4.15,580000.0,4.16,4.16,4.15,4.15,580000.0
2009-06-19 10:40:00,4.15,4.16,4.15,4.16,388000.0,4.15,4.16,4.15,4.16,388000.0
2009-06-19 10:45:00,4.16,4.17,4.15,4.16,474000.0,4.16,4.17,4.15,4.16,474000.0
2009-06-19 10:50:00,4.16,4.17,4.16,4.17,782000.0,4.16,4.17,4.16,4.17,782000.0
2009-06-19 10:55:00,4.17,4.17,4.16,4.17,728000.0,4.17,4.17,4.16,4.17,728000.0
2009-06-19 11:00:00,4.17,4.17,4.17,4.17,618000.0,4.17,4.17,4.17,4.17,618000.0
2009-06-19 11:05:00,4.17,4.17,4.17,4.17,728000.0,4.17,4.17,4.17,4.17,728000.0
2009-06-19 11:10:00,4.17,4.17,4.17,4.17,460000.0,4.17,4.17,4.17,4.17,460000.0
2009-06-19 11:15:00,4.17,4.17,4.16,4.16,504000.0,4.17,4.17,4.16,4.16,504000.0
2009-06-19 11:20:00,4.16,4.16,4.15,4.16,738000.0,4.16,4.16,4.15,4.16,738000.0
2009-06-19 11:25:00,4.16,4.16,4.15,4.15,476000.0,4.16,4.16,4.15,4.15,476000.0
2009-06-19 11:30:00,4.15,4.16,4.15,4.15,534000.0,4.15,4.16,4.15,4.15,534000.0
2009-06-19 11:35:00,4.15,4.16,4.15,4.15,340000.0,4.15,4.16,4.15,4.15,340000.0
2009-06-19 11:40:00,4.15,4.16,4.15,4.15,378000.0,4.15,4.16,4.15,4.15,378000.0
2009-06-19 11:45:00,4.15,4.16,4.15,4.15,544000.0,4.15,4.16,4.15,4.15,544000.0
2009-06-19 11:50:00,4.15,4.16,4.15,4.15,630000.0,4.15,4.16,4.15,4.15,630000.0
2009-06-19 11:55:00,4.15,4.16,4.15,4.15,360000.0,4.15,4.16,4.15,4.15,360000.0
2009-06-19 12:00:00,4.16,4.16,4.15,4.15,378000.0,4.16,4.16,4.15,4.15,378000.0
2009-06-19 12:05:00,4.15,4.15,4.15,4.15,758000.0,4.15,4.15,4.15,4.15,758000.0
2009-06-19 12:10:00,4.15,4.15,4.14,4.14,912000.0,4.15,4.15,4.14,4.14,912000.0
2009-06-19 12:15:00,4.14,4.14,4.14,4.14,604000.0,4.14,4.14,4.14,4.14,604000.0
2009-06-19 12:20:00,4.14,4.14,4.13,4.13,932000.0,4.14,4.14,4.13,4.13,932000.0
2009-06-19 12:25:00,4.13,4.14,4.13,4.13,748000.0,4.13,4.14,4.13,4.13,748000.0
2009-06-19 12:30:00,4.13,4.14,4.13,4.14,916000.0,4.13,4.14,4.13,4.14,916000.0
2009-06-19 12:35:00,4.14,4.14,4.13,4.14,516000.0,4.14,4.14,4.13,4.14,516000.0
2009-06-19 12:40:00,4.14,4.15,4.14,4.14,542000.0,4.14,4.15,4.14,4.14,542000.0
2009-06-19 12:45:00,4.14,4.14,4.13,4.14,340000.0,4.14,4.14,4.13,4.14,340000.0
2009-06-19 12:50:00,4.14,4.14,4.13,4.13,234000.0,4.14,4.14,4.13,4.13,234000.0
2009-06-19 12:55:00,4.13,4.13,4.13,4.13,444000.0,4.13,4.13,4.13,4.13,444000.0
2009-06-19 13:00:00,4.13,4.14,4.13,4.14,434000.0,4.13,4.14,4.13,4.14,434000.0
2009-06-19 13:05:00,4.14,4.14,4.14,4.14,272000.0,4.14,4.14,4.14,4.14,272000.0
2009-06-19 13:10:00,4.14,4.15,4.14,4.15,484000.0,4.14,4.15,4.14,4.15,484000.0
2009-06-19 13:15:00,4.15,4.15,4.14,4.14,350000.0,4.15,4.15,4.14,4.14,350000.0
2009-06-19 13:20:00,4.14,4.15,4.14,4.14,704000.0,4.14,4.15,4.14,4.14,704000.0
2009-06-19 13:25:00,4.14,4.14,4.14,4.14,402000.0,4.14,4.14,4.14,4.14,402000.0
2009-06-19 13:30:00,4.14,4.15,4.14,4.15,806000.0,4.14,4.15,4.14,4.15,806000.0
2009-06-19 13:35:00,4.15,4.16,4.14,4.15,554000.0,4.15,4.16,4.14,4.15,554000.0
2009-06-19 13:40:00,4.15,4.15,4.14,4.15,466000.0,4.15,4.15,4.14,4.15,466000.0
2009-06-19 13:45:00,4.15,4.15,4.14,4.15,662000.0,4.15,4.15,4.14,4.15,662000.0
2009-06-19 13:50:00,4.15,4.15,4.14,4.15,596000.0,4.15,4.15,4.14,4.15,596000.0
2009-06-19 13:55:00,4.15,4.15,4.13,4.14,1046000.0,4.15,4.15,4.13,4.14,1046000.0
2009-06-19 14:00:00,4.14,4.15,4.13,4.14,390000.0,4.14,4.15,4.13,4.14,390000.0
2009-06-19 14:05:00,4.14,4.14,4.13,4.13,600000.0,4.14,4.14,4.13,4.13,600000.0
2009-06-19 14:10:00,4.13,4.13,4.12,4.13,1082000.0,4.13,4.13,4.12,4.13,1082000.0
2009-06-19 14:15:00,4.13,4.13,4.12,4.12,912000.0,4.13,4.13,4.12,4.12,912000.0
2009-06-19 14:20:00,4.12,4.12,4.12,4.12,542000.0,4.12,4.12,4.12,4.12,542000.0
2009-06-19 14:25:00,4.12,4.13,4.12,4.12,840000.0,4.12,4.13,4.12,4.12,840000.0
2009-06-19 14:30:00,4.12,4.14,4.12,4.14,654000.0,4.12,4.14,4.12,4.14,654000.0
2009-06-19 14:35:00,4.14,4.14,4.13,4.13,532000.0,4.14,4.14,4.13,4.13,532000.0
2009-06-19 14:40:00,4.13,4.14,4.13,4.13,332000.0,4.13,4.14,4.13,4.13,332000.0
2009-06-19 14:45:00,4.14,4.14,4.13,4.13,1700000.0,4.14,4.14,4.13,4.13,1700000.0
2009-06-19 14:50:00,4.13,4.14,4.13,4.14,428000.0,4.13,4.14,4.13,4.14,428000.0
2009-06-19 14:55:00,4.14,4.14,4.14,4.14,560000.0,4.14,4.14,4.14,4.14,560000.0
2009-06-19 15:00:00,4.14,4.14,4.14,4.14,554000.0,4.14,4.14,4.14,4.14,554000.0
2009-06-19 15:05:00,4.14,4.14,4.13,4.14,704000.0,4.14,4.14,4.13,4.14,704000.0
2009-06-19 15:10:00,4.14,4.14,4.14,4.14,802000.0,4.14,4.14,4.14,4.14,802000.0
2009-06-19 15:15:00,4.14,4.15,4.14,4.15,912000.0,4.14,4.15,4.14,4.15,912000.0
2009-06-19 15:20:00,4.15,4.15,4.14,4.14,1060000.0,4.15,4.15,4.14,4.14,1060000.0
2009-06-19 15:25:00,4.14,4.15,4.13,4.15,2246000.0,4.14,4.15,4.13,4.15,2246000.0
2009-06-19 15:30:00,4.15,4.15,4.15,4.15,1708000.0,4.15,4.15,4.15,4.15,1708000.0
2009-06-19 15:35:00,4.15,4.15,4.14,4.14,1024000.0,4.15,4.15,4.14,4.14,1024000.0
2009-06-19 15:40:00,4.14,4.15,4.14,4.15,1246000.0,4.14,4.15,4.14,4.15,1246000.0
2009-06-19 15:45:00,4.15,4.15,4.13,4.15,1490000.0,4.15,4.15,4.13,4.15,1490000.0
2009-06-19 15:50:00,4.15,4.15,4.13,4.14,3226000.0,4.15,4.15,4.13,4.14,3226000.0
2009-06-19 15:55:00,4.14,4.15,4.14,4.15,4902000.0,4.14,4.15,4.14,4.15,4902000.0
2009-06-22 09:30:00,4.12,4.12,4.09,4.09,2986000.0,4.12,4.12,4.09,4.09,2986000.0
2009-06-22 09:35:00,4.09,4.1,4.08,4.09,2372000.0,4.09,4.1,4.08,4.09,2372000.0
2009-06-22 09:40:00,4.09,4.09,4.05,4.07,2640000.0,4.09,4.09,4.05,4.07,2640000.0
2009-06-22 09:45:00,4.07,4.08,4.06,4.07,1404000.0,4.07,4.08,4.06,4.07,1404000.0
2009-06-22 09:50:00,4.07,4.08,4.06,4.07,1298000.0,4.07,4.08,4.06,4.07,1298000.0
2009-06-22 09:55:00,4.07,4.07,4.05,4.07,1656000.0,4.07,4.07,4.05,4.07,1656000.0
2009-06-22 10:00:00,4.07,4.07,4.07,4.07,1496000.0,4.07,4.07,4.07,4.07,1496000.0
2009-06-22 10:05:00,4.07,4.08,4.07,4.08,2242000.0,4.07,4.08,4.07,4.08,2242000.0
2009-06-22 10:10:00,4.08,4.09,4.07,4.09,1672000.0,4.08,4.09,4.07,4.09,1672000.0
2009-06-22 10:15:00,4.09,4.09,4.08,4.08,1614000.0,4.09,4.09,4.08,4.08,1614000.0
2009-06-22 10:20:00,4.08,4.08,4.07,4.07,1382000.0,4.08,4.08,4.07,4.07,1382000.0
2009-06-22 10:25:00,4.07,4.08,4.06,4.07,1068000.0,4.07,4.08,4.06,4.07,1068000.0
2009-06-22 10:30:00,4.07,4.07,4.05,4.05,818000.0,4.07,4.07,4.05,4.05,818000.0
2009-06-22 10:35:00,4.05,4.06,4.05,4.05,1364000.0,4.05,4.06,4.05,4.05,1364000.0
2009-06-22 10:40:00,4.05,4.05,4.03,4.04,1872000.0,4.05,4.05,4.03,4.04,1872000.0
2009-06-22 10:45:00,4.04,4.05,4.03,4.04,1614000.0,4.04,4.05,4.03,4.04,1614000.0
2009-06-22 10:50:00,4.04,4.05,4.04,4.05,996000.0,4.04,4.05,4.04,4.05,996000.0
2009-06-22 10:55:00,4.05,4.05,4.04,4.04,930000.0,4.05,4.05,4.04,4.04,930000.0
2009-06-22 11:00:00,4.04,4.04,4.02,4.02,2128000.0,4.04,4.04,4.02,4.02,2128000.0
2009-06-22 11:05:00,4.02,4.03,4.02,4.02,2006000.0,4.02,4.03,4.02,4.02,2006000.0
2009-06-22 11:10:00,4.02,4.03,4.02,4.02,1672000.0,4.02,4.03,4.02,4.02,1672000.0
2009-06-22 11:15:00,4.02,4.03,4.02,4.03,1768000.0,4.02,4.03,4.02,4.03,1768000.0
2009-06-22 11:20:00,4.03,4.03,4.02,4.02,1514000.0,4.03,4.03,4.02,4.02,1514000.0
2009-06-22 11:25:00,4.02,4.03,4.02,4.02,1386000.0,4.02,4.03,4.02,4.02,1386000.0
2009-06-22 11:30:00,4.02,4.02,4.0,4.01,2322000.0,4.02,4.02,4.0,4.01,2322000.0
2009-06-22 11:35:00,4.01,4.01,3.98,3.99,4268000.0,4.01,4.01,3.98,3.99,4268000.0
2009-06-22 11:40:00,3.99,3.99,3.97,3.98,4750000.0,3.99,3.99,3.97,3.98,4750000.0
2009-06-22 11:45:00,3.98,3.98,3.97,3.97,2302000.0,3.98,3.98,3.97,3.97,2302000.0
2009-06-22 11:50:00,3.97,3.98,3.96,3.98,2706000.0,3.97,3.98,3.96,3.98,2706000.0
2009-06-22 11:55:00,3.98,3.98,3.96,3.96,2450000.0,3.98,3.98,3.96,3.96,2450000.0
2009-06-22 12:00:00,3.96,3.96,3.95,3.95,2440000.0,3.96,3.96,3.95,3.95,2440000.0
2009-06-22 12:05:00,3.95,3.96,3.94,3.94,3106000.0,3.95,3.96,3.94,3.94,3106000.0
2009-06-22 12:10:00,3.94,3.95,3.94,3.95,3600000.0,3.94,3.95,3.94,3.95,3600000.0
2009-06-22 12:15:00,3.95,3.96,3.95,3.95,1148000.0,3.95,3.96,3.95,3.95,1148000.0
2009-06-22 12:20:00,3.95,3.96,3.95,3.95,3628000.0,3.95,3.96,3.95,3.95,3628000.0
2009-06-22 12:25:00,3.95,3.95,3.94,3.95,4140000.0,3.95,3.95,3.94,3.95,4140000.0
2009-06-22 12:30:00,3.95,3.95,3.95,3.95,1056000.0,3.95,3.95,3.95,3.95,1056000.0
2009-06-22 12:35:00,3.95,3.95,3.93,3.94,1458000.0,3.95,3.95,3.93,3.94,1458000.0
2009-06-22 12:40:00,3.94,3.94,3.94,3.94,742000.0,3.94,3.94,3.94,3.94,742000.0
2009-06-22 12:45:00,3.94,3.95,3.94,3.94,1120000.0,3.94,3.95,3.94,3.94,1120000.0
2009-06-22 12:50:00,3.94,3.96,3.94,3.96,2582000.0,3.94,3.96,3.94,3.96,2582000.0
2009-06-22 12:55:00,3.96,3.97,3.96,3.97,1456000.0,3.96,3.97,3.96,3.97,1456000.0
2009-06-22 13:00:00,3.97,3.97,3.96,3.96,794000.0,3.97,3.97,3.96,3.96,794000.0
2009-06-22 13:05:00,3.96,3.97,3.96,3.97,1008000.0,3.96,3.97,3.96,3.97,1008000.0
2009-06-22 13:10:00,3.97,3.98,3.96,3.97,1390000.0,3.97,3.98,3.96,3.97,1390000.0
2009-06-22 13:15:00,3.97,3.97,3.95,3.96,1142000.0,3.97,3.97,3.95,3.96,1142000.0
2009-06-22 13:20:00,3.96,3.96,3.95,3.95,910000.0,3.96,3.96,3.95,3.95,910000.0
2009-06-22 13:25:00,3.95,3.96,3.95,3.96,16878000.0,3.95,3.96,3.95,3.96,16878000.0
2009-06-22 13:30:00,3.96,3.97,3.96,3.97,2660000.0,3.96,3.97,3.96,3.97,2660000.0
2009-06-22 13:35:00,3.97,3.98,3.97,3.97,1284000.0,3.97,3.98,3.97,3.97,1284000.0
2009-06-22 13:40:00,3.97,3.98,3.97,3.97,1364000.0,3.97,3.98,3.97,3.97,1364000.0
2009-06-22 13:45:00,3.97,3.97,3.96,3.96,1010000.0,3.97,3.97,3.96,3.96,1010000.0
2009-06-22 13:50:00,3.96,3.97,3.96,3.97,926000.0,3.96,3.97,3.96,3.97,926000.0
2009-06-22 13:55:00,3.96,3.97,3.96,3.97,1060000.0,3.96,3.97,3.96,3.97,1060000.0
2009-06-22 14:00:00,3.97,3.97,3.96,3.97,954000.0,3.97,3.97,3.96,3.97,954000.0
2009-06-22 14:05:00,3.97,3.97,3.96,3.96,1220000.0,3.97,3.97,3.96,3.96,1220000.0
2009-06-22 14:10:00,3.96,3.96,3.95,3.96,960000.0,3.96,3.96,3.95,3.96,960000.0
2009-06-22 14:15:00,3.95,3.96,3.94,3.96,1628000.0,3.95,3.96,3.94,3.96,1628000.0
2009-06-22 14:20:00,3.96,3.97,3.95,3.97,2108000.0,3.96,3.97,3.95,3.97,2108000.0
2009-06-22 14:25:00,3.97,3.98,3.96,3.96,1456000.0,3.97,3.98,3.96,3.96,1456000.0
2009-06-22 14:30:00,3.96,3.97,3.96,3.96,1350000.0,3.96,3.97,3.96,3.96,1350000.0
2009-06-22 14:35:00,3.96,3.98,3.96,3.97,1074000.0,3.96,3.98,3.96,3.97,1074000.0
2009-06-22 14:40:00,3.97,3.97,3.96,3.96,566000.0,3.97,3.97,3.96,3.96,566000.0
2009-06-22 14:45:00,3.96,3.97,3.96,3.97,892000.0,3.96,3.97,3.96,3.97,892000.0
2009-06-22 14:50:00,3.97,3.97,3.96,3.96,1096000.0,3.97,3.97,3.96,3.96,1096000.0
2009-06-22 14:55:00,3.96,3.97,3.96,3.96,1016000.0,3.96,3.97,3.96,3.96,1016000.0
2009-06-22 15:00:00,3.96,3.97,3.96,3.97,1336000.0,3.96,3.97,3.96,3.97,1336000.0
2009-06-22 15:05:00,3.97,3.97,3.96,3.96,1502000.0,3.97,3.97,3.96,3.96,1502000.0
2009-06-22 15:10:00,3.96,3.96,3.95,3.95,1860000.0,3.96,3.96,3.95,3.95,1860000.0
2009-06-22 15:15:00,3.95,3.96,3.95,3.95,2078000.0,3.95,3.96,3.95,3.95,2078000.0
2009-06-22 15:20:00,3.95,3.96,3.95,3.95,2072000.0,3.95,3.96,3.95,3.95,2072000.0
2009-06-22 15:25:00,3.95,3.96,3.94,3.95,1614000.0,3.95,3.96,3.94,3.95,1614000.0
2009-06-22 15:30:00,3.95,3.96,3.95,3.96,2202000.0,3.95,3.96,3.95,3.96,2202000.0
2009-06-22 15:35:00,3.96,3.99,3.96,3.98,4024000.0,3.96,3.99,3.96,3.98,4024000.0
2009-06-22 15:40:00,3.98,3.98,3.97,3.97,4636000.0,3.98,3.98,3.97,3.97,4636000.0
2009-06-22 15:45:00,3.97,3.99,3.97,3.98,3922000.0,3.97,3.99,3.97,3.98,3922000.0
2009-06-22 15:50:00,3.98,3.98,3.96,3.97,4354000.0,3.98,3.98,3.96,3.97,4354000.0
2009-06-22 15:55:00,3.97,3.97,3.95,3.96,8910000.0,3.97,3.97,3.95,3.96,8910000.0
2009-06-23 09:30:00,3.96,3.96,3.91,3.93,4624000.0,3.96,3.96,3.91,3.93,4624000.0
2009-06-23 09:35:00,3.93,3.95,3.9,3.91,4372000.0,3.93,3.95,3.9,3.91,4372000.0
2009-06-23 09:40:00,3.91,3.91,3.86,3.87,6940000.0,3.91,3.91,3.86,3.87,6940000.0
2009-06-23 09:45:00,3.87,3.88,3.86,3.88,2728000.0,3.87,3.88,3.86,3.88,2728000.0
2009-06-23 09:50:00,3.88,3.89,3.88,3.88,3874000.0,3.88,3.89,3.88,3.88,3874000.0
2009-06-23 09:55:00,3.88,3.88,3.86,3.88,1906000.0,3.88,3.88,3.86,3.88,1906000.0
2009-06-23 10:00:00,3.88,3.88,3.85,3.88,4802000.0,3.88,3.88,3.85,3.88,4802000.0
2009-06-23 10:05:00,3.88,3.88,3.85,3.86,2824000.0,3.88,3.88,3.85,3.86,2824000.0
2009-06-23 10:10:00,3.86,3.87,3.85,3.85,2984000.0,3.86,3.87,3.85,3.85,2984000.0
2009-06-23 10:15:00,3.85,3.88,3.85,3.88,3496000.0,3.85,3.88,3.85,3.88,3496000.0
2009-06-23 10:20:00,3.87,3.88,3.86,3.87,2092000.0,3.87,3.88,3.86,3.87,2092000.0
2009-06-23 10:25:00,3.87,3.87,3.85,3.85,2188000.0,3.87,3.87,3.85,3.85,2188000.0
2009-06-23 10:30:00,3.85,3.87,3.85,3.86,2194000.0,3.85,3.87,3.85,3.86,2194000.0
2009-06-23 10:35:00,3.86,3.86,3.84,3.84,3450000.0,3.86,3.86,3.84,3.84,3450000.0
2009-06-23 10:40:00,3.84,3.84,3.83,3.84,3198000.0,3.84,3.84,3.83,3.84,3198000.0
2009-06-23 10:45:00,3.83,3.84,3.83,3.84,1812000.0,3.83,3.84,3.83,3.84,1812000.0
2009-06-23 10:50:00,3.84,3.84,3.83,3.83,1392000.0,3.84,3.84,3.83,3.83,1392000.0
2009-06-23 10:55:00,3.83,3.84,3.83,3.84,1580000.0,3.83,3.84,3.83,3.84,1580000.0
2009-06-23 11:00:00,3.84,3.84,3.83,3.84,1834000.0,3.84,3.84,3.83,3.84,1834000.0
2009-06-23 11:05:00,3.84,3.84,3.82,3.82,2126000.0,3.84,3.84,3.82,3.82,2126000.0
2009-06-23 11:10:00,3.82,3.83,3.81,3.82,2138000.0,3.82,3.83,3.81,3.82,2138000.0
2009-06-23 11:15:00,3.82,3.83,3.82,3.83,2370000.0,3.82,3.83,3.82,3.83,2370000.0
2009-06-23 11:20:00,3.83,3.85,3.83,3.85,2174000.0,3.83,3.85,3.83,3.85,2174000.0
2009-06-23 11:25:00,3.85,3.87,3.85,3.86,4154000.0,3.85,3.87,3.85,3.86,4154000.0
2009-06-23 11:30:00,3.86,3.87,3.86,3.87,1460000.0,3.86,3.87,3.86,3.87,1460000.0
2009-06-23 11:35:00,3.87,3.88,3.87,3.87,3452000.0,3.87,3.88,3.87,3.87,3452000.0
2009-06-23 11:40:00,3.87,3.87,3.86,3.87,1410000.0,3.87,3.87,3.86,3.87,1410000.0
2009-06-23 11:45:00,3.86,3.87,3.85,3.85,2774000.0,3.86,3.87,3.85,3.85,2774000.0
2009-06-23 11:50:00,3.85,3.86,3.85,3.86,1982000.0,3.85,3.86,3.85,3.86,1982000.0
2009-06-23 11:55:00,3.86,3.87,3.86,3.87,990000.0,3.86,3.87,3.86,3.87,990000.0
2009-06-23 12:00:00,3.87,3.87,3.84,3.85,1174000.0,3.87,3.87,3.84,3.85,1174000.0
2009-06-23 12:05:00,3.84,3.85,3.84,3.84,1236000.0,3.84,3.85,3.84,3.84,1236000.0
2009-06-23 12:10:00,3.84,3.85,3.83,3.83,1724000.0,3.84,3.85,3.83,3.83,1724000.0
2009-06-23 12:15:00,3.83,3.84,3.83,3.84,606000.0,3.83,3.84,3.83,3.84,606000.0
2009-06-23 12:20:00,3.84,3.85,3.84,3.84,528000.0,3.84,3.85,3.84,3.84,528000.0
2009-06-23 12:25:00,3.84,3.85,3.84,3.85,922000.0,3.84,3.85,3.84,3.85,922000.0
2009-06-23 12:30:00,3.85,3.86,3.85,3.86,872000.0,3.85,3.86,3.85,3.86,872000.0
2009-06-23 12:35:00,3.86,3.88,3.86,3.86,1002000.0,3.86,3.88,3.86,3.86,1002000.0
2009-06-23 12:40:00,3.86,3.87,3.86,3.87,790000.0,3.86,3.87,3.86,3.87,790000.0
2009-06-23 12:45:00,3.87,3.88,3.86,3.87,908000.0,3.87,3.88,3.86,3.87,908000.0
2009-06-23 12:50:00,3.87,3.88,3.87,3.87,662000.0,3.87,3.88,3.87,3.87,662000.0
2009-06-23 12:55:00,3.87,3.87,3.86,3.87,178000.0,3.87,3.87,3.86,3.87,178000.0
2009-06-23 13:00:00,3.87,3.89,3.87,3.89,850000.0,3.87,3.89,3.87,3.89,850000.0
2009-06-23 13:05:00,3.89,3.89,3.88,3.89,1312000.0,3.89,3.89,3.88,3.89,1312000.0
2009-06-23 13:10:00,3.89,3.9,3.89,3.89,1870000.0,3.89,3.9,3.89,3.89,1870000.0
2009-06-23 13:15:00,3.89,3.9,3.89,3.9,1014000.0,3.89,3.9,3.89,3.9,1014000.0
2009-06-23 13:20:00,3.9,3.9,3.88,3.88,1290000.0,3.9,3.9,3.88,3.88,1290000.0
2009-06-23 13:25:00,3.88,3.88,3.87,3.87,706000.0,3.88,3.88,3.87,3.87,706000.0
2009-06-23 13:30:00,3.88,3.89,3.88,3.88,606000.0,3.88,3.89,3.88,3.88,606000.0
2009-06-23 13:35:00,3.88,3.88,3.88,3.88,244000.0,3.88,3.88,3.88,3.88,244000.0
2009-06-23 13:40:00,3.88,3.88,3.86,3.87,1082000.0,3.88,3.88,3.86,3.87,1082000.0
2009-06-23 13:45:00,3.87,3.87,3.86,3.86,568000.0,3.87,3.87,3.86,3.86,568000.0
2009-06-23 13:50:00,3.86,3.86,3.86,3.86,508000.0,3.86,3.86,3.86,3.86,508000.0
2009-06-23 13:55:00,3.86,3.87,3.86,3.86,1830000.0,3.86,3.87,3.86,3.86,1830000.0
2009-06-23 14:00:00,3.86,3.87,3.86,3.87,948000.0,3.86,3.87,3.86,3.87,948000.0
2009-06-23 14:05:00,3.87,3.88,3.87,3.88,912000.0,3.87,3.88,3.87,3.88,912000.0
2009-06-23 14:10:00,3.88,3.89,3.88,3.89,932000.0,3.88,3.89,3.88,3.89,932000.0
2009-06-23 14:15:00,3.89,3.9,3.89,3.89,938000.0,3.89,3.9,3.89,3.89,938000.0
2009-06-23 14:20:00,3.89,3.89,3.88,3.88,1286000.0,3.89,3.89,3.88,3.88,1286000.0
2009-06-23 14:25:00,3.88,3.89,3.88,3.88,1334000.0,3.88,3.89,3.88,3.88,1334000.0
2009-06-23 14:30:00,3.88,3.88,3.87,3.88,608000.0,3.88,3.88,3.87,3.88,608000.0
2009-06-23 14:35:00,3.88,3.88,3.88,3.88,1072000.0,3.88,3.88,3.88,3.88,1072000.0
2009-06-23 14:40:00,3.88,3.89,3.88,3.89,2292000.0,3.88,3.89,3.88,3.89,2292000.0
2009-06-23 14:45:00,3.89,3.89,3.88,3.88,916000.0,3.89,3.89,3.88,3.88,916000.0
2009-06-23 14:50:00,3.88,3.9,3.88,3.9,810000.0,3.88,3.9,3.88,3.9,810000.0
2009-06-23 14:55:00,3.9,3.9,3.89,3.89,762000.0,3.9,3.9,3.89,3.89,762000.0
2009-06-23 15:00:00,3.89,3.89,3.88,3.89,860000.0,3.89,3.89,3.88,3.89,860000.0
2009-06-23 15:05:00,3.89,3.89,3.88,3.88,996000.0,3.89,3.89,3.88,3.88,996000.0
2009-06-23 15:10:00,3.88,3.89,3.87,3.89,1346000.0,3.88,3.89,3.87,3.89,1346000.0
2009-06-23 15:15:00,3.89,3.89,3.88,3.88,822000.0,3.89,3.89,3.88,3.88,822000.0
2009-06-23 15:20:00,3.88,3.89,3.88,3.88,1112000.0,3.88,3.89,3.88,3.88,1112000.0
2009-06-23 15:25:00,3.88,3.89,3.88,3.89,1082000.0,3.88,3.89,3.88,3.89,1082000.0
2009-06-23 15:30:00,3.89,3.89,3.88,3.89,1406000.0,3.89,3.89,3.88,3.89,1406000.0
2009-06-23 15:35:00,3.89,3.89,3.88,3.88,1562000.0,3.89,3.89,3.88,3.88,1562000.0
2009-06-23 15:40:00,3.88,3.88,3.88,3.88,1418000.0,3.88,3.88,3.88,3.88,1418000.0
2009-06-23 15:45:00,3.88,3.89,3.88,3.89,2756000.0,3.88,3.89,3.88,3.89,2756000.0
2009-06-23 15:50:00,3.89,3.9,3.88,3.89,3302000.0,3.89,3.9,3.88,3.89,3302000.0
2009-06-23 15:55:00,3.89,3.89,3.87,3.88,4350000.0,3.89,3.89,3.87,3.88,4350000.0
2009-06-24 09:30:00,3.9,3.92,3.89,3.9,3114000.0,3.9,3.92,3.89,3.9,3114000.0
2009-06-24 09:35:00,3.9,3.94,3.9,3.94,3686000.0,3.9,3.94,3.9,3.94,3686000.0
2009-06-24 09:40:00,3.94,3.94,3.93,3.93,3662000.0,3.94,3.94,3.93,3.93,3662000.0
2009-06-24 09:45:00,3.93,3.94,3.92,3.94,2218000.0,3.93,3.94,3.92,3.94,2218000.0
2009-06-24 09:50:00,3.94,3.95,3.93,3.95,2414000.0,3.94,3.95,3.93,3.95,2414000.0
2009-06-24 09:55:00,3.95,3.95,3.95,3.95,1222000.0,3.95,3.95,3.95,3.95,1222000.0
2009-06-24 10:00:00,3.95,3.96,3.93,3.96,2958000.0,3.95,3.96,3.93,3.96,2958000.0
2009-06-24 10:05:00,3.96,4.0,3.96,4.0,4296000.0,3.96,4.0,3.96,4.0,4296000.0
2009-06-24 10:10:00,4.0,4.01,3.99,4.0,4386000.0,4.0,4.01,3.99,4.0,4386000.0
2009-06-24 10:15:00,4.0,4.01,3.99,4.0,3136000.0,4.0,4.01,3.99,4.0,3136000.0
2009-06-24 10:20:00,3.99,4.0,3.99,3.99,2142000.0,3.99,4.0,3.99,3.99,2142000.0
2009-06-24 10:25:00,3.99,4.01,3.99,4.0,2270000.0,3.99,4.01,3.99,4.0,2270000.0
2009-06-24 10:30:00,4.0,4.0,3.98,3.99,2678000.0,4.0,4.0,3.98,3.99,2678000.0
2009-06-24 10:35:00,3.99,4.0,3.99,4.0,2162000.0,3.99,4.0,3.99,4.0,2162000.0
2009-06-24 10:40:00,4.0,4.01,4.0,4.01,1454000.0,4.0,4.01,4.0,4.01,1454000.0
2009-06-24 10:45:00,4.01,4.03,4.01,4.03,2128000.0,4.01,4.03,4.01,4.03,2128000.0
2009-06-24 10:50:00,4.03,4.03,4.01,4.02,1530000.0,4.03,4.03,4.01,4.02,1530000.0
2009-06-24 10:55:00,4.01,4.01,3.99,3.99,1968000.0,4.01,4.01,3.99,3.99,1968000.0
2009-06-24 11:00:00,3.99,4.01,3.99,4.01,998000.0,3.99,4.01,3.99,4.01,998000.0
2009-06-24 11:05:00,4.01,4.01,3.99,4.0,1118000.0,4.01,4.01,3.99,4.0,1118000.0
2009-06-24 11:10:00,4.0,4.0,4.0,4.0,754000.0,4.0,4.0,4.0,4.0,754000.0
2009-06-24 11:15:00,4.0,4.0,3.99,3.99,1126000.0,4.0,4.0,3.99,3.99,1126000.0
2009-06-24 11:20:00,3.99,4.01,3.99,4.0,642000.0,3.99,4.01,3.99,4.0,642000.0
2009-06-24 11:25:00,4.0,4.01,4.0,4.0,672000.0,4.0,4.01,4.0,4.0,672000.0
2009-06-24 11:30:00,4.0,4.01,3.99,4.0,986000.0,4.0,4.01,3.99,4.0,986000.0
2009-06-24 11:35:00,4.0,4.0,3.99,3.99,490000.0,4.0,4.0,3.99,3.99,490000.0
2009-06-24 11:40:00,3.99,4.0,3.99,4.0,658000.0,3.99,4.0,3.99,4.0,658000.0
2009-06-24 11:45:00,4.0,4.0,3.99,4.0,350000.0,4.0,4.0,3.99,4.0,350000.0
2009-06-24 11:50:00,4.0,4.0,3.99,3.99,558000.0,4.0,4.0,3.99,3.99,558000.0
2009-06-24 11:55:00,3.99,3.99,3.99,3.99,290000.0,3.99,3.99,3.99,3.99,290000.0
2009-06-24 12:00:00,3.99,4.0,3.99,3.99,514000.0,3.99,4.0,3.99,3.99,514000.0
2009-06-24 12:05:00,3.99,4.0,3.98,3.99,998000.0,3.99,4.0,3.98,3.99,998000.0
2009-06-24 12:10:00,3.99,3.99,3.99,3.99,380000.0,3.99,3.99,3.99,3.99,380000.0
2009-06-24 12:15:00,3.99,3.99,3.98,3.98,666000.0,3.99,3.99,3.98,3.98,666000.0
2009-06-24 12:20:00,3.98,3.99,3.98,3.98,766000.0,3.98,3.99,3.98,3.98,766000.0
2009-06-24 12:25:00,3.98,3.99,3.98,3.99,734000.0,3.98,3.99,3.98,3.99,734000.0
2009-06-24 12:30:00,3.99,4.0,3.98,4.0,958000.0,3.99,4.0,3.98,4.0,958000.0
2009-06-24 12:35:00,4.0,4.0,3.99,4.0,436000.0,4.0,4.0,3.99,4.0,436000.0
2009-06-24 12:40:00,4.0,4.0,3.99,3.99,556000.0,4.0,4.0,3.99,3.99,556000.0
2009-06-24 12:45:00,3.99,4.0,3.99,4.0,838000.0,3.99,4.0,3.99,4.0,838000.0
2009-06-24 12:50:00,4.0,4.01,4.0,4.0,552000.0,4.0,4.01,4.0,4.0,552000.0
2009-06-24 12:55:00,4.0,4.01,4.0,4.0,610000.0,4.0,4.01,4.0,4.0,610000.0
2009-06-24 13:00:00,4.0,4.02,4.0,4.01,684000.0,4.0,4.02,4.0,4.01,684000.0
2009-06-24 13:05:00,4.01,4.02,4.01,4.02,530000.0,4.01,4.02,4.01,4.02,530000.0
2009-06-24 13:10:00,4.02,4.02,4.01,4.01,558000.0,4.02,4.02,4.01,4.01,558000.0
2009-06-24 13:15:00,4.01,4.01,4.0,4.01,308000.0,4.01,4.01,4.0,4.01,308000.0
2009-06-24 13:20:00,4.01,4.01,4.0,4.0,390000.0,4.01,4.01,4.0,4.0,390000.0
2009-06-24 13:25:00,4.0,4.0,4.0,4.0,1362000.0,4.0,4.0,4.0,4.0,1362000.0
2009-06-24 13:30:00,4.0,4.0,3.99,3.99,544000.0,4.0,4.0,3.99,3.99,544000.0
2009-06-24 13:35:00,3.99,4.0,3.99,4.0,1452000.0,3.99,4.0,3.99,4.0,1452000.0
2009-06-24 13:40:00,4.0,4.0,4.0,4.0,222000.0,4.0,4.0,4.0,4.0,222000.0
2009-06-24 13:45:00,4.0,4.0,3.99,3.99,476000.0,4.0,4.0,3.99,3.99,476000.0
2009-06-24 13:50:00,3.99,4.0,3.99,3.99,610000.0,3.99,4.0,3.99,3.99,610000.0
2009-06-24 13:55:00,3.99,3.99,3.98,3.98,940000.0,3.99,3.99,3.98,3.98,940000.0
2009-06-24 14:00:00,3.99,4.0,3.99,3.99,414000.0,3.99,4.0,3.99,3.99,414000.0
2009-06-24 14:05:00,3.99,3.99,3.98,3.99,482000.0,3.99,3.99,3.98,3.99,482000.0
2009-06-24 14:10:00,3.99,3.99,3.99,3.99,536000.0,3.99,3.99,3.99,3.99,536000.0
2009-06-24 14:15:00,3.99,4.0,3.98,4.0,1164000.0,3.99,4.0,3.98,4.0,1164000.0
2009-06-24 14:20:00,3.99,4.02,3.97,3.99,2448000.0,3.99,4.02,3.97,3.99,2448000.0
2009-06-24 14:25:00,3.99,4.01,3.97,3.98,1902000.0,3.99,4.01,3.97,3.98,1902000.0
2009-06-24 14:30:00,3.98,3.99,3.96,3.98,2222000.0,3.98,3.99,3.96,3.98,2222000.0
2009-06-24 14:35:00,3.98,3.98,3.96,3.96,3764000.0,3.98,3.98,3.96,3.96,3764000.0
2009-06-24 14:40:00,3.96,3.97,3.96,3.97,2340000.0,3.96,3.97,3.96,3.97,2340000.0
2009-06-24 14:45:00,3.97,3.98,3.97,3.97,1632000.0,3.97,3.98,3.97,3.97,1632000.0
2009-06-24 14:50:00,3.97,3.99,3.97,3.98,1316000.0,3.97,3.99,3.97,3.98,1316000.0
2009-06-24 14:55:00,3.98,3.99,3.97,3.98,1392000.0,3.98,3.99,3.97,3.98,1392000.0
2009-06-24 15:00:00,3.98,3.99,3.98,3.98,1544000.0,3.98,3.99,3.98,3.98,1544000.0
2009-06-24 15:05:00,3.97,3.97,3.95,3.95,2318000.0,3.97,3.97,3.95,3.95,2318000.0
2009-06-24 15:10:00,3.95,3.96,3.94,3.96,1822000.0,3.95,3.96,3.94,3.96,1822000.0
2009-06-24 15:15:00,3.96,3.96,3.94,3.94,1422000.0,3.96,3.96,3.94,3.94,1422000.0
2009-06-24 15:20:00,3.94,3.96,3.94,3.96,1932000.0,3.94,3.96,3.94,3.96,1932000.0
2009-06-24 15:25:00,3.96,3.97,3.95,3.96,1140000.0,3.96,3.97,3.95,3.96,1140000.0
2009-06-24 15:30:00,3.96,3.97,3.96,3.97,872000.0,3.96,3.97,3.96,3.97,872000.0
2009-06-24 15:35:00,3.97,3.97,3.95,3.96,1294000.0,3.97,3.97,3.95,3.96,1294000.0
2009-06-24 15:40:00,3.96,3.96,3.94,3.96,1696000.0,3.96,3.96,3.94,3.96,1696000.0
2009-06-24 15:45:00,3.96,3.98,3.96,3.97,1798000.0,3.96,3.98,3.96,3.97,1798000.0
2009-06-24 15:50:00,3.97,3.98,3.95,3.96,3724000.0,3.97,3.98,3.95,3.96,3724000.0
2009-06-24 15:55:00,3.96,3.97,3.96,3.96,3668000.0,3.96,3.97,3.96,3.96,3668000.0
2009-06-25 09:30:00,3.95,3.99,3.95,3.99,2946000.0,3.95,3.99,3.95,3.99,2946000.0
2009-06-25 09:35:00,3.99,4.01,3.96,4.01,4784000.0,3.99,4.01,3.96,4.01,4784000.0
2009-06-25 09:40:00,4.01,4.05,4.0,4.04,4160000.0,4.01,4.05,4.0,4.04,4160000.0
2009-06-25 09:45:00,4.04,4.04,4.02,4.02,3010000.0,4.04,4.04,4.02,4.02,3010000.0
2009-06-25 09:50:00,4.03,4.05,4.02,4.05,3462000.0,4.03,4.05,4.02,4.05,3462000.0
2009-06-25 09:55:00,4.05,4.05,4.04,4.04,5632000.0,4.05,4.05,4.04,4.04,5632000.0
2009-06-25 10:00:00,4.04,4.05,4.04,4.04,3630000.0,4.04,4.05,4.04,4.04,3630000.0
2009-06-25 10:05:00,4.04,4.06,4.04,4.05,8120000.0,4.04,4.06,4.04,4.05,8120000.0
2009-06-25 10:10:00,4.05,4.07,4.05,4.07,5552000.0,4.05,4.07,4.05,4.07,5552000.0
2009-06-25 10:15:00,4.07,4.08,4.06,4.08,3472000.0,4.07,4.08,4.06,4.08,3472000.0
2009-06-25 10:20:00,4.08,4.08,4.07,4.08,2982000.0,4.08,4.08,4.07,4.08,2982000.0
2009-06-25 10:25:00,4.08,4.08,4.07,4.07,3332000.0,4.08,4.08,4.07,4.07,3332000.0
2009-06-25 10:30:00,4.07,4.07,4.06,4.06,1870000.0,4.07,4.07,4.06,4.06,1870000.0
2009-06-25 10:35:00,4.06,4.08,4.06,4.07,1352000.0,4.06,4.08,4.06,4.07,1352000.0
2009-06-25 10:40:00,4.07,4.07,4.05,4.06,1510000.0,4.07,4.07,4.05,4.06,1510000.0
2009-06-25 10:45:00,4.06,4.06,4.05,4.06,978000.0,4.06,4.06,4.05,4.06,978000.0
2009-06-25 10:50:00,4.06,4.06,4.05,4.06,2152000.0,4.06,4.06,4.05,4.06,2152000.0
2009-06-25 10:55:00,4.06,4.06,4.05,4.06,1058000.0,4.06,4.06,4.05,4.06,1058000.0
2009-06-25 11:00:00,4.05,4.06,4.05,4.06,1640000.0,4.05,4.06,4.05,4.06,1640000.0
2009-06-25 11:05:00,4.06,4.06,4.06,4.06,716000.0,4.06,4.06,4.06,4.06,716000.0
2009-06-25 11:10:00,4.06,4.06,4.04,4.05,1270000.0,4.06,4.06,4.04,4.05,1270000.0
2009-06-25 11:15:00,4.05,4.05,4.04,4.05,620000.0,4.05,4.05,4.04,4.05,620000.0
2009-06-25 11:20:00,4.04,4.06,4.04,4.06,552000.0,4.04,4.06,4.04,4.06,552000.0
2009-06-25 11:25:00,4.06,4.07,4.06,4.07,856000.0,4.06,4.07,4.06,4.07,856000.0
2009-06-25 11:30:00,4.07,4.07,4.07,4.07,858000.0,4.07,4.07,4.07,4.07,858000.0
2009-06-25 11:35:00,4.07,4.08,4.07,4.07,1398000.0,4.07,4.08,4.07,4.07,1398000.0
2009-06-25 11:40:00,4.07,4.08,4.07,4.08,910000.0,4.07,4.08,4.07,4.08,910000.0
2009-06-25 11:45:00,4.08,4.08,4.08,4.08,1700000.0,4.08,4.08,4.08,4.08,1700000.0
2009-06-25 11:50:00,4.08,4.08,4.07,4.07,1256000.0,4.08,4.08,4.07,4.07,1256000.0
2009-06-25 11:55:00,4.07,4.08,4.07,4.08,1050000.0,4.07,4.08,4.07,4.08,1050000.0
2009-06-25 12:00:00,4.08,4.09,4.08,4.09,1094000.0,4.08,4.09,4.08,4.09,1094000.0
2009-06-25 12:05:00,4.08,4.09,4.08,4.08,650000.0,4.08,4.09,4.08,4.08,650000.0
2009-06-25 12:10:00,4.08,4.08,4.07,4.07,690000.0,4.08,4.08,4.07,4.07,690000.0
2009-06-25 12:15:00,4.07,4.08,4.06,4.06,938000.0,4.07,4.08,4.06,4.06,938000.0
2009-06-25 12:20:00,4.06,4.07,4.06,4.07,2164000.0,4.06,4.07,4.06,4.07,2164000.0
2009-06-25 12:25:00,4.07,4.07,4.06,4.06,472000.0,4.07,4.07,4.06,4.06,472000.0
2009-06-25 12:30:00,4.06,4.07,4.05,4.06,608000.0,4.06,4.07,4.05,4.06,608000.0
2009-06-25 12:35:00,4.05,4.06,4.05,4.05,834000.0,4.05,4.06,4.05,4.05,834000.0
2009-06-25 12:40:00,4.05,4.05,4.05,4.05,858000.0,4.05,4.05,4.05,4.05,858000.0
2009-06-25 12:45:00,4.05,4.05,4.05,4.05,546000.0,4.05,4.05,4.05,4.05,546000.0
2009-06-25 12:50:00,4.05,4.06,4.05,4.05,510000.0,4.05,4.06,4.05,4.05,510000.0
2009-06-25 12:55:00,4.05,4.05,4.04,4.05,650000.0,4.05,4.05,4.04,4.05,650000.0
2009-06-25 13:00:00,4.04,4.06,4.04,4.06,590000.0,4.04,4.06,4.04,4.06,590000.0
2009-06-25 13:05:00,4.06,4.07,4.05,4.07,712000.0,4.06,4.07,4.05,4.07,712000.0
2009-06-25 13:10:00,4.07,4.07,4.06,4.06,774000.0,4.07,4.07,4.06,4.06,774000.0
2009-06-25 13:15:00,4.06,4.08,4.06,4.08,1454000.0,4.06,4.08,4.06,4.08,1454000.0
2009-06-25 13:20:00,4.08,4.08,4.07,4.07,984000.0,4.08,4.08,4.07,4.07,984000.0
2009-06-25 13:25:00,4.07,4.07,4.06,4.06,344000.0,4.07,4.07,4.06,4.06,344000.0
2009-06-25 13:30:00,4.07,4.07,4.05,4.06,724000.0,4.07,4.07,4.05,4.06,724000.0
2009-06-25 13:35:00,4.06,4.06,4.05,4.06,584000.0,4.06,4.06,4.05,4.06,584000.0
2009-06-25 13:40:00,4.06,4.06,4.05,4.05,442000.0,4.06,4.06,4.05,4.05,442000.0
2009-06-25 13:45:00,4.06,4.06,4.05,4.05,1348000.0,4.06,4.06,4.05,4.05,1348000.0
2009-06-25 13:50:00,4.05,4.06,4.04,4.05,998000.0,4.05,4.06,4.04,4.05,998000.0
2009-06-25 13:55:00,4.05,4.06,4.05,4.06,386000.0,4.05,4.06,4.05,4.06,386000.0
2009-06-25 14:00:00,4.06,4.06,4.04,4.05,982000.0,4.06,4.06,4.04,4.05,982000.0
2009-06-25 14:05:00,4.05,4.05,4.04,4.04,922000.0,4.05,4.05,4.04,4.04,922000.0
2009-06-25 14:10:00,4.05,4.06,4.05,4.05,556000.0,4.05,4.06,4.05,4.05,556000.0
2009-06-25 14:15:00,4.05,4.05,4.04,4.04,1202000.0,4.05,4.05,4.04,4.04,1202000.0
2009-06-25 14:20:00,4.05,4.05,4.04,4.05,688000.0,4.05,4.05,4.04,4.05,688000.0
2009-06-25 14:25:00,4.05,4.06,4.05,4.06,1320000.0,4.05,4.06,4.05,4.06,1320000.0
2009-06-25 14:30:00,4.06,4.06,4.05,4.06,1214000.0,4.06,4.06,4.05,4.06,1214000.0
2009-06-25 14:35:00,4.05,4.06,4.05,4.05,1396000.0,4.05,4.06,4.05,4.05,1396000.0
2009-06-25 14:40:00,4.05,4.06,4.05,4.06,1488000.0,4.05,4.06,4.05,4.06,1488000.0
2009-06-25 14:45:00,4.06,4.07,4.06,4.07,1830000.0,4.06,4.07,4.06,4.07,1830000.0
2009-06-25 14:50:00,4.07,4.07,4.06,4.07,1756000.0,4.07,4.07,4.06,4.07,1756000.0
2009-06-25 14:55:00,4.07,4.08,4.07,4.07,1466000.0,4.07,4.08,4.07,4.07,1466000.0
2009-06-25 15:00:00,4.07,4.07,4.07,4.07,890000.0,4.07,4.07,4.07,4.07,890000.0
2009-06-25 15:05:00,4.07,4.09,4.07,4.08,1470000.0,4.07,4.09,4.07,4.08,1470000.0
2009-06-25 15:10:00,4.08,4.09,4.08,4.08,2070000.0,4.08,4.09,4.08,4.08,2070000.0
2009-06-25 15:15:00,4.08,4.09,4.08,4.09,1550000.0,4.08,4.09,4.08,4.09,1550000.0
2009-06-25 15:20:00,4.09,4.09,4.08,4.08,1660000.0,4.09,4.09,4.08,4.08,1660000.0
2009-06-25 15:25:00,4.08,4.1,4.08,4.09,2640000.0,4.08,4.1,4.08,4.09,2640000.0
2009-06-25 15:30:00,4.09,4.1,4.08,4.08,1852000.0,4.09,4.1,4.08,4.08,1852000.0
2009-06-25 15:35:00,4.08,4.09,4.06,4.07,3432000.0,4.08,4.09,4.06,4.07,3432000.0
2009-06-25 15:40:00,4.07,4.07,4.06,4.07,2798000.0,4.07,4.07,4.06,4.07,2798000.0
2009-06-25 15:45:00,4.07,4.09,4.06,4.08,2736000.0,4.07,4.09,4.06,4.08,2736000.0
2009-06-25 15:50:00,4.09,4.09,4.07,4.08,2450000.0,4.09,4.09,4.07,4.08,2450000.0
2009-06-25 15:55:00,4.08,4.11,4.08,4.11,6564000.0,4.08,4.11,4.08,4.11,6564000.0
2009-06-26 09:30:00,4.1,4.1,4.06,4.09,3774000.0,4.1,4.1,4.06,4.09,3774000.0
2009-06-26 09:35:00,4.09,4.13,4.09,4.11,3870000.0,4.09,4.13,4.09,4.11,3870000.0
2009-06-26 09:40:00,4.11,4.15,4.11,4.15,3024000.0,4.11,4.15,4.11,4.15,3024000.0
2009-06-26 09:45:00,4.15,4.15,4.13,4.14,1872000.0,4.15,4.15,4.13,4.14,1872000.0
2009-06-26 09:50:00,4.14,4.15,4.13,4.14,2170000.0,4.14,4.15,4.13,4.14,2170000.0
2009-06-26 09:55:00,4.14,4.14,4.11,4.11,3022000.0,4.14,4.14,4.11,4.11,3022000.0
2009-06-26 10:00:00,4.11,4.13,4.1,4.12,2062000.0,4.11,4.13,4.1,4.12,2062000.0
2009-06-26 10:05:00,4.12,4.13,4.11,4.13,2332000.0,4.12,4.13,4.11,4.13,2332000.0
2009-06-26 10:10:00,4.13,4.14,4.11,4.12,1204000.0,4.13,4.14,4.11,4.12,1204000.0
2009-06-26 10:15:00,4.12,4.13,4.12,4.13,668000.0,4.12,4.13,4.12,4.13,668000.0
2009-06-26 10:20:00,4.13,4.16,4.13,4.16,2444000.0,4.13,4.16,4.13,4.16,2444000.0
2009-06-26 10:25:00,4.15,4.16,4.14,4.14,1216000.0,4.15,4.16,4.14,4.14,1216000.0
2009-06-26 10:30:00,4.14,4.15,4.14,4.15,1400000.0,4.14,4.15,4.14,4.15,1400000.0
2009-06-26 10:35:00,4.14,4.15,4.13,4.14,1744000.0,4.14,4.15,4.13,4.14,1744000.0
2009-06-26 10:40:00,4.14,4.15,4.14,4.15,940000.0,4.14,4.15,4.14,4.15,940000.0
2009-06-26 10:45:00,4.15,4.15,4.14,4.15,1656000.0,4.15,4.15,4.14,4.15,1656000.0
2009-06-26 10:50:00,4.15,4.16,4.15,4.15,1124000.0,4.15,4.16,4.15,4.15,1124000.0
2009-06-26 10:55:00,4.15,4.17,4.15,4.16,1536000.0,4.15,4.17,4.15,4.16,1536000.0
2009-06-26 11:00:00,4.16,4.16,4.14,4.14,1668000.0,4.16,4.16,4.14,4.14,1668000.0
2009-06-26 11:05:00,4.14,4.15,4.14,4.15,2886000.0,4.14,4.15,4.14,4.15,2886000.0
2009-06-26 11:10:00,4.15,4.15,4.15,4.15,778000.0,4.15,4.15,4.15,4.15,778000.0
2009-06-26 11:15:00,4.15,4.15,4.15,4.15,418000.0,4.15,4.15,4.15,4.15,418000.0
2009-06-26 11:20:00,4.15,4.15,4.14,4.15,884000.0,4.15,4.15,4.14,4.15,884000.0
2009-06-26 11:25:00,4.15,4.15,4.14,4.15,1110000.0,4.15,4.15,4.14,4.15,1110000.0
2009-06-26 11:30:00,4.15,4.16,4.15,4.15,1042000.0,4.15,4.16,4.15,4.15,1042000.0
2009-06-26 11:35:00,4.15,4.16,4.15,4.16,1806000.0,4.15,4.16,4.15,4.16,1806000.0
2009-06-26 11:40:00,4.16,4.16,4.16,4.16,1070000.0,4.16,4.16,4.16,4.16,1070000.0
2009-06-26 11:45:00,4.16,4.16,4.16,4.16,708000.0,4.16,4.16,4.16,4.16,708000.0
2009-06-26 11:50:00,4.16,4.18,4.16,4.17,1644000.0,4.16,4.18,4.16,4.17,1644000.0
2009-06-26 11:55:00,4.17,4.18,4.17,4.18,1166000.0,4.17,4.18,4.17,4.18,1166000.0
2009-06-26 12:00:00,4.18,4.19,4.18,4.18,1124000.0,4.18,4.19,4.18,4.18,1124000.0
2009-06-26 12:05:00,4.18,4.19,4.18,4.18,3022000.0,4.18,4.19,4.18,4.18,3022000.0
2009-06-26 12:10:00,4.18,4.19,4.18,4.19,3882000.0,4.18,4.19,4.18,4.19,3882000.0
2009-06-26 12:15:00,4.19,4.19,4.18,4.19,1332000.0,4.19,4.19,4.18,4.19,1332000.0
2009-06-26 12:20:00,4.19,4.19,4.18,4.19,1312000.0,4.19,4.19,4.18,4.19,1312000.0
2009-06-26 12:25:00,4.19,4.2,4.19,4.19,1480000.0,4.19,4.2,4.19,4.19,1480000.0
2009-06-26 12:30:00,4.19,4.2,4.19,4.19,1760000.0,4.19,4.2,4.19,4.19,1760000.0
2009-06-26 12:35:00,4.19,4.2,4.19,4.19,1448000.0,4.19,4.2,4.19,4.19,1448000.0
2009-06-26 12:40:00,4.19,4.2,4.19,4.19,996000.0,4.19,4.2,4.19,4.19,996000.0
2009-06-26 12:45:00,4.19,4.2,4.19,4.2,1144000.0,4.19,4.2,4.19,4.2,1144000.0
2009-06-26 12:50:00,4.2,4.21,4.19,4.19,2812000.0,4.2,4.21,4.19,4.19,2812000.0
2009-06-26 12:55:00,4.19,4.2,4.19,4.19,4380000.0,4.19,4.2,4.19,4.19,4380000.0
2009-06-26 13:00:00,4.19,4.19,4.18,4.18,1382000.0,4.19,4.19,4.18,4.18,1382000.0
2009-06-26 13:05:00,4.18,4.19,4.18,4.18,932000.0,4.18,4.19,4.18,4.18,932000.0
2009-06-26 13:10:00,4.18,4.18,4.18,4.18,676000.0,4.18,4.18,4.18,4.18,676000.0
2009-06-26 13:15:00,4.18,4.19,4.18,4.18,5002000.0,4.18,4.19,4.18,4.18,5002000.0
2009-06-26 13:20:00,4.18,4.18,4.16,4.16,5304000.0,4.18,4.18,4.16,4.16,5304000.0
2009-06-26 13:25:00,4.16,4.17,4.16,4.17,2300000.0,4.16,4.17,4.16,4.17,2300000.0
2009-06-26 13:30:00,4.17,4.17,4.16,4.16,1856000.0,4.17,4.17,4.16,4.16,1856000.0
2009-06-26 13:35:00,4.16,4.17,4.16,4.17,1542000.0,4.16,4.17,4.16,4.17,1542000.0
2009-06-26 13:40:00,4.17,4.18,4.17,4.18,1022000.0,4.17,4.18,4.17,4.18,1022000.0
2009-06-26 13:45:00,4.18,4.18,4.17,4.17,650000.0,4.18,4.18,4.17,4.17,650000.0
2009-06-26 13:50:00,4.17,4.18,4.17,4.17,644000.0,4.17,4.18,4.17,4.17,644000.0
2009-06-26 13:55:00,4.17,4.18,4.17,4.17,1246000.0,4.17,4.18,4.17,4.17,1246000.0
2009-06-26 14:00:00,4.17,4.17,4.16,4.17,726000.0,4.17,4.17,4.16,4.17,726000.0
2009-06-26 14:05:00,4.17,4.17,4.16,4.16,972000.0,4.17,4.17,4.16,4.16,972000.0
2009-06-26 14:10:00,4.16,4.17,4.16,4.17,1000000.0,4.16,4.17,4.16,4.17,1000000.0
2009-06-26 14:15:00,4.17,4.17,4.17,4.17,962000.0,4.17,4.17,4.17,4.17,962000.0
2009-06-26 14:20:00,4.17,4.17,4.17,4.17,932000.0,4.17,4.17,4.17,4.17,932000.0
2009-06-26 14:25:00,4.17,4.18,4.17,4.17,968000.0,4.17,4.18,4.17,4.17,968000.0
2009-06-26 14:30:00,4.17,4.18,4.17,4.17,604000.0,4.17,4.18,4.17,4.17,604000.0
2009-06-26 14:35:00,4.18,4.18,4.17,4.18,696000.0,4.18,4.18,4.17,4.18,696000.0
2009-06-26 14:40:00,4.18,4.18,4.17,4.18,680000.0,4.18,4.18,4.17,4.18,680000.0
2009-06-26 14:45:00,4.18,4.19,4.18,4.18,784000.0,4.18,4.19,4.18,4.18,784000.0
2009-06-26 14:50:00,4.18,4.19,4.18,4.19,794000.0,4.18,4.19,4.18,4.19,794000.0
2009-06-26 14:55:00,4.19,4.2,4.19,4.19,1882000.0,4.19,4.2,4.19,4.19,1882000.0
2009-06-26 15:00:00,4.19,4.2,4.19,4.19,1428000.0,4.19,4.2,4.19,4.19,1428000.0
2009-06-26 15:05:00,4.19,4.2,4.18,4.19,1262000.0,4.19,4.2,4.18,4.19,1262000.0
2009-06-26 15:10:00,4.2,4.2,4.19,4.2,1422000.0,4.2,4.2,4.19,4.2,1422000.0
2009-06-26 15:15:00,4.2,4.2,4.18,4.19,1004000.0,4.2,4.2,4.18,4.19,1004000.0
2009-06-26 15:20:00,4.19,4.19,4.18,4.18,1300000.0,4.19,4.19,4.18,4.18,1300000.0
2009-06-26 15:25:00,4.18,4.18,4.18,4.18,864000.0,4.18,4.18,4.18,4.18,864000.0
2009-06-26 15:30:00,4.18,4.18,4.17,4.17,1172000.0,4.18,4.18,4.17,4.17,1172000.0
2009-06-26 15:35:00,4.17,4.18,4.17,4.18,1308000.0,4.17,4.18,4.17,4.18,1308000.0
2009-06-26 15:40:00,4.18,4.2,4.18,4.19,1766000.0,4.18,4.2,4.18,4.19,1766000.0
2009-06-26 15:45:00,4.19,4.19,4.18,4.19,2796000.0,4.19,4.19,4.18,4.19,2796000.0
2009-06-26 15:50:00,4.19,4.2,4.18,4.18,6144000.0,4.19,4.2,4.18,4.18,6144000.0
2009-06-26 15:55:00,4.18,4.19,4.18,4.19,6300000.0,4.18,4.19,4.18,4.19,6300000.0
2009-06-29 09:30:00,4.19,4.21,4.18,4.18,3260000.0,4.19,4.21,4.18,4.18,3260000.0
2009-06-29 09:35:00,4.18,4.19,4.14,4.15,4456000.0,4.18,4.19,4.14,4.15,4456000.0
2009-06-29 09:40:00,4.15,4.16,4.14,4.14,2368000.0,4.15,4.16,4.14,4.14,2368000.0
2009-06-29 09:45:00,4.14,4.15,4.12,4.13,3582000.0,4.14,4.15,4.12,4.13,3582000.0
2009-06-29 09:50:00,4.13,4.14,4.13,4.14,1668000.0,4.13,4.14,4.13,4.14,1668000.0
2009-06-29 09:55:00,4.14,4.15,4.12,4.15,1844000.0,4.14,4.15,4.12,4.15,1844000.0
2009-06-29 10:00:00,4.15,4.16,4.15,4.15,2768000.0,4.15,4.16,4.15,4.15,2768000.0
2009-06-29 10:05:00,4.15,4.16,4.13,4.15,2376000.0,4.15,4.16,4.13,4.15,2376000.0
2009-06-29 10:10:00,4.16,4.18,4.15,4.17,2720000.0,4.16,4.18,4.15,4.17,2720000.0
2009-06-29 10:15:00,4.17,4.19,4.17,4.18,2154000.0,4.17,4.19,4.17,4.18,2154000.0
2009-06-29 10:20:00,4.18,4.19,4.18,4.18,2106000.0,4.18,4.19,4.18,4.18,2106000.0
2009-06-29 10:25:00,4.18,4.2,4.18,4.2,3026000.0,4.18,4.2,4.18,4.2,3026000.0
2009-06-29 10:30:00,4.2,4.2,4.19,4.2,1812000.0,4.2,4.2,4.19,4.2,1812000.0
2009-06-29 10:35:00,4.2,4.2,4.19,4.19,942000.0,4.2,4.2,4.19,4.19,942000.0
2009-06-29 10:40:00,4.19,4.19,4.18,4.18,1500000.0,4.19,4.19,4.18,4.18,1500000.0
2009-06-29 10:45:00,4.18,4.2,4.18,4.19,1804000.0,4.18,4.2,4.18,4.19,1804000.0
2009-06-29 10:50:00,4.19,4.2,4.19,4.19,2084000.0,4.19,4.2,4.19,4.19,2084000.0
2009-06-29 10:55:00,4.19,4.19,4.17,4.17,2356000.0,4.19,4.19,4.17,4.17,2356000.0
2009-06-29 11:00:00,4.17,4.18,4.17,4.17,966000.0,4.17,4.18,4.17,4.17,966000.0
2009-06-29 11:05:00,4.17,4.18,4.17,4.18,1050000.0,4.17,4.18,4.17,4.18,1050000.0
2009-06-29 11:10:00,4.18,4.19,4.17,4.19,1212000.0,4.18,4.19,4.17,4.19,1212000.0
2009-06-29 11:15:00,4.19,4.19,4.17,4.18,886000.0,4.19,4.19,4.17,4.18,886000.0
2009-06-29 11:20:00,4.18,4.19,4.18,4.19,2194000.0,4.18,4.19,4.18,4.19,2194000.0
2009-06-29 11:25:00,4.19,4.2,4.18,4.19,1854000.0,4.19,4.2,4.18,4.19,1854000.0
2009-06-29 11:30:00,4.19,4.2,4.19,4.19,802000.0,4.19,4.2,4.19,4.19,802000.0
2009-06-29 11:35:00,4.19,4.2,4.18,4.19,660000.0,4.19,4.2,4.18,4.19,660000.0
2009-06-29 11:40:00,4.19,4.19,4.18,4.19,1054000.0,4.19,4.19,4.18,4.19,1054000.0
2009-06-29 11:45:00,4.19,4.2,4.19,4.19,946000.0,4.19,4.2,4.19,4.19,946000.0
2009-06-29 11:50:00,4.19,4.2,4.19,4.19,1178000.0,4.19,4.2,4.19,4.19,1178000.0
2009-06-29 11:55:00,4.2,4.2,4.19,4.2,1746000.0,4.2,4.2,4.19,4.2,1746000.0
2009-06-29 12:00:00,4.2,4.2,4.19,4.2,674000.0,4.2,4.2,4.19,4.2,674000.0
2009-06-29 12:05:00,4.2,4.2,4.19,4.2,780000.0,4.2,4.2,4.19,4.2,780000.0
2009-06-29 12:10:00,4.2,4.2,4.2,4.2,288000.0,4.2,4.2,4.2,4.2,288000.0
2009-06-29 12:15:00,4.2,4.2,4.19,4.19,446000.0,4.2,4.2,4.19,4.19,446000.0
2009-06-29 12:20:00,4.19,4.2,4.19,4.19,878000.0,4.19,4.2,4.19,4.19,878000.0
2009-06-29 12:25:00,4.19,4.2,4.19,4.19,744000.0,4.19,4.2,4.19,4.19,744000.0
2009-06-29 12:30:00,4.2,4.2,4.19,4.2,1604000.0,4.2,4.2,4.19,4.2,1604000.0
2009-06-29 12:35:00,4.2,4.21,4.19,4.19,1216000.0,4.2,4.21,4.19,4.19,1216000.0
2009-06-29 12:40:00,4.19,4.2,4.19,4.2,700000.0,4.19,4.2,4.19,4.2,700000.0
2009-06-29 12:45:00,4.2,4.2,4.2,4.2,358000.0,4.2,4.2,4.2,4.2,358000.0
2009-06-29 12:50:00,4.2,4.2,4.19,4.2,636000.0,4.2,4.2,4.19,4.2,636000.0
2009-06-29 12:55:00,4.2,4.2,4.19,4.19,2910000.0,4.2,4.2,4.19,4.19,2910000.0
2009-06-29 13:00:00,4.19,4.2,4.19,4.19,722000.0,4.19,4.2,4.19,4.19,722000.0
2009-06-29 13:05:00,4.19,4.19,4.19,4.19,264000.0,4.19,4.19,4.19,4.19,264000.0
2009-06-29 13:10:00,4.19,4.2,4.19,4.19,524000.0,4.19,4.2,4.19,4.19,524000.0
2009-06-29 13:15:00,4.19,4.2,4.18,4.18,1014000.0,4.19,4.2,4.18,4.18,1014000.0
2009-06-29 13:20:00,4.18,4.18,4.18,4.18,896000.0,4.18,4.18,4.18,4.18,896000.0
2009-06-29 13:25:00,4.18,4.18,4.17,4.17,1496000.0,4.18,4.18,4.17,4.17,1496000.0
2009-06-29 13:30:00,4.17,4.17,4.16,4.17,1222000.0,4.17,4.17,4.16,4.17,1222000.0
2009-06-29 13:35:00,4.17,4.18,4.17,4.18,488000.0,4.17,4.18,4.17,4.18,488000.0
2009-06-29 13:40:00,4.18,4.18,4.18,4.18,630000.0,4.18,4.18,4.18,4.18,630000.0
2009-06-29 13:45:00,4.18,4.19,4.17,4.17,882000.0,4.18,4.19,4.17,4.17,882000.0
2009-06-29 13:50:00,4.17,4.17,4.17,4.17,1712000.0,4.17,4.17,4.17,4.17,1712000.0
2009-06-29 13:55:00,4.17,4.18,4.17,4.18,936000.0,4.17,4.18,4.17,4.18,936000.0
2009-06-29 14:00:00,4.18,4.18,4.16,4.16,2010000.0,4.18,4.18,4.16,4.16,2010000.0
2009-06-29 14:05:00,4.16,4.17,4.16,4.16,1176000.0,4.16,4.17,4.16,4.16,1176000.0
2009-06-29 14:10:00,4.16,4.17,4.16,4.17,834000.0,4.16,4.17,4.16,4.17,834000.0
2009-06-29 14:15:00,4.17,4.18,4.17,4.18,720000.0,4.17,4.18,4.17,4.18,720000.0
2009-06-29 14:20:00,4.18,4.18,4.17,4.17,434000.0,4.18,4.18,4.17,4.17,434000.0
2009-06-29 14:25:00,4.17,4.17,4.17,4.17,560000.0,4.17,4.17,4.17,4.17,560000.0
2009-06-29 14:30:00,4.17,4.18,4.17,4.18,860000.0,4.17,4.18,4.17,4.18,860000.0
2009-06-29 14:35:00,4.18,4.18,4.15,4.15,1480000.0,4.18,4.18,4.15,4.15,1480000.0
2009-06-29 14:40:00,4.15,4.17,4.15,4.16,1710000.0,4.15,4.17,4.15,4.16,1710000.0
2009-06-29 14:45:00,4.16,4.16,4.16,4.16,632000.0,4.16,4.16,4.16,4.16,632000.0
2009-06-29 14:50:00,4.16,4.16,4.15,4.16,1082000.0,4.16,4.16,4.15,4.16,1082000.0
2009-06-29 14:55:00,4.16,4.17,4.16,4.16,1570000.0,4.16,4.17,4.16,4.16,1570000.0
2009-06-29 15:00:00,4.16,4.16,4.15,4.16,1174000.0,4.16,4.16,4.15,4.16,1174000.0
2009-06-29 15:05:00,4.16,4.16,4.15,4.15,1044000.0,4.16,4.16,4.15,4.15,1044000.0
2009-06-29 15:10:00,4.15,4.16,4.15,4.16,1026000.0,4.15,4.16,4.15,4.16,1026000.0
2009-06-29 15:15:00,4.16,4.17,4.16,4.16,2002000.0,4.16,4.17,4.16,4.16,2002000.0
2009-06-29 15:20:00,4.16,4.17,4.16,4.16,1184000.0,4.16,4.17,4.16,4.16,1184000.0
2009-06-29 15:25:00,4.16,4.17,4.16,4.16,374000.0,4.16,4.17,4.16,4.16,374000.0
2009-06-29 15:30:00,4.16,4.16,4.15,4.16,1178000.0,4.16,4.16,4.15,4.16,1178000.0
2009-06-29 15:35:00,4.16,4.16,4.15,4.15,1330000.0,4.16,4.16,4.15,4.15,1330000.0
2009-06-29 15:40:00,4.15,4.16,4.15,4.15,1758000.0,4.15,4.16,4.15,4.15,1758000.0
2009-06-29 15:45:00,4.15,4.15,4.14,4.14,2846000.0,4.15,4.15,4.14,4.14,2846000.0
2009-06-29 15:50:00,4.14,4.15,4.14,4.15,3766000.0,4.14,4.15,4.14,4.15,3766000.0
2009-06-29 15:55:00,4.15,4.15,4.15,4.15,4254000.0,4.15,4.15,4.15,4.15,4254000.0
2009-06-30 09:30:00,4.18,4.24,4.18,4.24,6084000.0,4.18,4.24,4.18,4.24,6084000.0
2009-06-30 09:35:00,4.24,4.24,4.22,4.23,4696000.0,4.24,4.24,4.22,4.23,4696000.0
2009-06-30 09:40:00,4.24,4.24,4.22,4.24,3346000.0,4.24,4.24,4.22,4.24,3346000.0
2009-06-30 09:45:00,4.24,4.25,4.21,4.21,3094000.0,4.24,4.25,4.21,4.21,3094000.0
2009-06-30 09:50:00,4.21,4.22,4.19,4.21,4440000.0,4.21,4.22,4.19,4.21,4440000.0
2009-06-30 09:55:00,4.21,4.22,4.21,4.21,1694000.0,4.21,4.22,4.21,4.21,1694000.0
2009-06-30 10:00:00,4.21,4.21,4.18,4.19,6268000.0,4.21,4.21,4.18,4.19,6268000.0
2009-06-30 10:05:00,4.19,4.2,4.17,4.19,3138000.0,4.19,4.2,4.17,4.19,3138000.0
2009-06-30 10:10:00,4.19,4.2,4.18,4.19,1892000.0,4.19,4.2,4.18,4.19,1892000.0
2009-06-30 10:15:00,4.19,4.19,4.18,4.18,1286000.0,4.19,4.19,4.18,4.18,1286000.0
2009-06-30 10:20:00,4.18,4.19,4.17,4.19,2178000.0,4.18,4.19,4.17,4.19,2178000.0
2009-06-30 10:25:00,4.19,4.19,4.17,4.18,1028000.0,4.19,4.19,4.17,4.18,1028000.0
2009-06-30 10:30:00,4.18,4.18,4.16,4.17,3036000.0,4.18,4.18,4.16,4.17,3036000.0
2009-06-30 10:35:00,4.17,4.18,4.16,4.18,2548000.0,4.17,4.18,4.16,4.18,2548000.0
2009-06-30 10:40:00,4.18,4.19,4.17,4.18,2814000.0,4.18,4.19,4.17,4.18,2814000.0
2009-06-30 10:45:00,4.18,4.2,4.17,4.2,1284000.0,4.18,4.2,4.17,4.2,1284000.0
2009-06-30 10:50:00,4.2,4.2,4.19,4.19,686000.0,4.2,4.2,4.19,4.19,686000.0
2009-06-30 10:55:00,4.19,4.21,4.19,4.2,2294000.0,4.19,4.21,4.19,4.2,2294000.0
2009-06-30 11:00:00,4.2,4.21,4.2,4.2,1364000.0,4.2,4.21,4.2,4.2,1364000.0
2009-06-30 11:05:00,4.2,4.2,4.19,4.19,1660000.0,4.2,4.2,4.19,4.19,1660000.0
2009-06-30 11:10:00,4.19,4.2,4.19,4.19,4036000.0,4.19,4.2,4.19,4.19,4036000.0
2009-06-30 11:15:00,4.19,4.2,4.19,4.19,2406000.0,4.19,4.2,4.19,4.19,2406000.0
2009-06-30 11:20:00,4.19,4.2,4.19,4.19,1238000.0,4.19,4.2,4.19,4.19,1238000.0
2009-06-30 11:25:00,4.2,4.2,4.19,4.19,1468000.0,4.2,4.2,4.19,4.19,1468000.0
2009-06-30 11:30:00,4.19,4.19,4.17,4.18,1934000.0,4.19,4.19,4.17,4.18,1934000.0
2009-06-30 11:35:00,4.18,4.18,4.16,4.17,1814000.0,4.18,4.18,4.16,4.17,1814000.0
2009-06-30 11:40:00,4.17,4.18,4.17,4.17,958000.0,4.17,4.18,4.17,4.17,958000.0
2009-06-30 11:45:00,4.17,4.19,4.17,4.18,758000.0,4.17,4.19,4.17,4.18,758000.0
2009-06-30 11:50:00,4.18,4.19,4.18,4.18,444000.0,4.18,4.19,4.18,4.18,444000.0
2009-06-30 11:55:00,4.18,4.18,4.17,4.18,654000.0,4.18,4.18,4.17,4.18,654000.0
2009-06-30 12:00:00,4.18,4.18,4.18,4.18,688000.0,4.18,4.18,4.18,4.18,688000.0
2009-06-30 12:05:00,4.18,4.19,4.17,4.17,640000.0,4.18,4.19,4.17,4.17,640000.0
2009-06-30 12:10:00,4.17,4.17,4.17,4.17,1756000.0,4.17,4.17,4.17,4.17,1756000.0
2009-06-30 12:15:00,4.17,4.18,4.17,4.18,1794000.0,4.17,4.18,4.17,4.18,1794000.0
2009-06-30 12:20:00,4.18,4.18,4.16,4.16,1330000.0,4.18,4.18,4.16,4.16,1330000.0
2009-06-30 12:25:00,4.17,4.18,4.16,4.18,842000.0,4.17,4.18,4.16,4.18,842000.0
2009-06-30 12:30:00,4.18,4.18,4.17,4.18,1656000.0,4.18,4.18,4.17,4.18,1656000.0
2009-06-30 12:35:00,4.18,4.18,4.17,4.17,652000.0,4.18,4.18,4.17,4.17,652000.0
2009-06-30 12:40:00,4.17,4.18,4.17,4.18,374000.0,4.17,4.18,4.17,4.18,374000.0
2009-06-30 12:45:00,4.18,4.18,4.17,4.17,324000.0,4.18,4.18,4.17,4.17,324000.0
2009-06-30 12:50:00,4.17,4.17,4.17,4.17,612000.0,4.17,4.17,4.17,4.17,612000.0
2009-06-30 12:55:00,4.17,4.17,4.16,4.17,1084000.0,4.17,4.17,4.16,4.17,1084000.0
2009-06-30 13:00:00,4.17,4.17,4.16,4.16,1120000.0,4.17,4.17,4.16,4.16,1120000.0
2009-06-30 13:05:00,4.16,4.16,4.15,4.16,1214000.0,4.16,4.16,4.15,4.16,1214000.0
2009-06-30 13:10:00,4.16,4.16,4.15,4.15,936000.0,4.16,4.16,4.15,4.15,936000.0
2009-06-30 13:15:00,4.15,4.15,4.14,4.14,1672000.0,4.15,4.15,4.14,4.14,1672000.0
2009-06-30 13:20:00,4.14,4.14,4.14,4.14,994000.0,4.14,4.14,4.14,4.14,994000.0
2009-06-30 13:25:00,4.14,4.15,4.14,4.14,1350000.0,4.14,4.15,4.14,4.14,1350000.0
2009-06-30 13:30:00,4.14,4.14,4.13,4.13,1206000.0,4.14,4.14,4.13,4.13,1206000.0
2009-06-30 13:35:00,4.13,4.15,4.13,4.14,2858000.0,4.13,4.15,4.13,4.14,2858000.0
2009-06-30 13:40:00,4.14,4.15,4.14,4.15,1178000.0,4.14,4.15,4.14,4.15,1178000.0
2009-06-30 13:45:00,4.15,4.15,4.15,4.15,656000.0,4.15,4.15,4.15,4.15,656000.0
2009-06-30 13:50:00,4.15,4.15,4.13,4.13,1174000.0,4.15,4.15,4.13,4.13,1174000.0
2009-06-30 13:55:00,4.13,4.14,4.13,4.14,1700000.0,4.13,4.14,4.13,4.14,1700000.0
2009-06-30 14:00:00,4.14,4.14,4.13,4.13,954000.0,4.14,4.14,4.13,4.13,954000.0
2009-06-30 14:05:00,4.13,4.14,4.12,4.13,1244000.0,4.13,4.14,4.12,4.13,1244000.0
2009-06-30 14:10:00,4.13,4.14,4.13,4.14,936000.0,4.13,4.14,4.13,4.14,936000.0
2009-06-30 14:15:00,4.14,4.15,4.14,4.14,476000.0,4.14,4.15,4.14,4.14,476000.0
2009-06-30 14:20:00,4.14,4.15,4.14,4.15,734000.0,4.14,4.15,4.14,4.15,734000.0
2009-06-30 14:25:00,4.15,4.16,4.15,4.15,1088000.0,4.15,4.16,4.15,4.15,1088000.0
2009-06-30 14:30:00,4.15,4.16,4.15,4.15,1416000.0,4.15,4.16,4.15,4.15,1416000.0
2009-06-30 14:35:00,4.15,4.16,4.15,4.16,1082000.0,4.15,4.16,4.15,4.16,1082000.0
2009-06-30 14:40:00,4.16,4.17,4.16,4.16,1708000.0,4.16,4.17,4.16,4.16,1708000.0
2009-06-30 14:45:00,4.16,4.17,4.16,4.16,1016000.0,4.16,4.17,4.16,4.16,1016000.0
2009-06-30 14:50:00,4.17,4.17,4.16,4.16,1202000.0,4.17,4.17,4.16,4.16,1202000.0
2009-06-30 14:55:00,4.16,4.17,4.16,4.16,534000.0,4.16,4.17,4.16,4.16,534000.0
2009-06-30 15:00:00,4.16,4.17,4.16,4.17,2054000.0,4.16,4.17,4.16,4.17,2054000.0
2009-06-30 15:05:00,4.17,4.17,4.17,4.17,1400000.0,4.17,4.17,4.17,4.17,1400000.0
2009-06-30 15:10:00,4.17,4.18,4.17,4.18,1950000.0,4.17,4.18,4.17,4.18,1950000.0
2009-06-30 15:15:00,4.18,4.18,4.18,4.18,1742000.0,4.18,4.18,4.18,4.18,1742000.0
2009-06-30 15:20:00,4.18,4.18,4.17,4.18,1870000.0,4.18,4.18,4.17,4.18,1870000.0
2009-06-30 15:25:00,4.18,4.19,4.18,4.18,1236000.0,4.18,4.19,4.18,4.18,1236000.0
2009-06-30 15:30:00,4.19,4.2,4.18,4.19,2034000.0,4.19,4.2,4.18,4.19,2034000.0
2009-06-30 15:35:00,4.19,4.19,4.19,4.19,1166000.0,4.19,4.19,4.19,4.19,1166000.0
2009-06-30 15:40:00,4.19,4.19,4.19,4.19,1456000.0,4.19,4.19,4.19,4.19,1456000.0
2009-06-30 15:45:00,4.19,4.2,4.19,4.2,2160000.0,4.19,4.2,4.19,4.2,2160000.0
2009-06-30 15:50:00,4.2,4.2,4.17,4.17,4760000.0,4.2,4.2,4.17,4.17,4760000.0
2009-06-30 15:55:00,4.17,4.19,4.17,4.19,5634000.0,4.17,4.19,4.17,4.19,5634000.0
2009-07-01 09:30:00,4.22,4.22,4.18,4.2,3848000.0,4.22,4.22,4.18,4.2,3848000.0
2009-07-01 09:35:00,4.19,4.21,4.18,4.19,2448000.0,4.19,4.21,4.18,4.19,2448000.0
2009-07-01 09:40:00,4.19,4.2,4.17,4.19,2044000.0,4.19,4.2,4.17,4.19,2044000.0
2009-07-01 09:45:00,4.19,4.2,4.19,4.2,1362000.0,4.19,4.2,4.19,4.2,1362000.0
2009-07-01 09:50:00,4.2,4.22,4.2,4.21,2670000.0,4.2,4.22,4.2,4.21,2670000.0
2009-07-01 09:55:00,4.21,4.22,4.21,4.21,1406000.0,4.21,4.22,4.21,4.21,1406000.0
2009-07-01 10:00:00,4.21,4.22,4.19,4.19,2652000.0,4.21,4.22,4.19,4.19,2652000.0
2009-07-01 10:05:00,4.19,4.21,4.19,4.21,1152000.0,4.19,4.21,4.19,4.21,1152000.0
2009-07-01 10:10:00,4.21,4.21,4.2,4.2,1150000.0,4.21,4.21,4.2,4.2,1150000.0
2009-07-01 10:15:00,4.21,4.22,4.21,4.22,4928000.0,4.21,4.22,4.21,4.22,4928000.0
2009-07-01 10:20:00,4.21,4.22,4.21,4.21,1036000.0,4.21,4.22,4.21,4.21,1036000.0
2009-07-01 10:25:00,4.21,4.22,4.21,4.22,2282000.0,4.21,4.22,4.21,4.22,2282000.0
2009-07-01 10:30:00,4.22,4.23,4.22,4.22,1626000.0,4.22,4.23,4.22,4.22,1626000.0
2009-07-01 10:35:00,4.22,4.22,4.21,4.21,1282000.0,4.22,4.22,4.21,4.21,1282000.0
2009-07-01 10:40:00,4.21,4.22,4.21,4.22,2792000.0,4.21,4.22,4.21,4.22,2792000.0
2009-07-01 10:45:00,4.22,4.22,4.21,4.21,992000.0,4.22,4.22,4.21,4.21,992000.0
2009-07-01 10:50:00,4.21,4.22,4.21,4.21,1050000.0,4.21,4.22,4.21,4.21,1050000.0
2009-07-01 10:55:00,4.21,4.21,4.2,4.21,1374000.0,4.21,4.21,4.2,4.21,1374000.0
2009-07-01 11:00:00,4.21,4.21,4.2,4.2,1028000.0,4.21,4.21,4.2,4.2,1028000.0
2009-07-01 11:05:00,4.2,4.21,4.2,4.2,1236000.0,4.2,4.21,4.2,4.2,1236000.0
2009-07-01 11:10:00,4.19,4.2,4.19,4.19,730000.0,4.19,4.2,4.19,4.19,730000.0
2009-07-01 11:15:00,4.19,4.2,4.19,4.2,708000.0,4.19,4.2,4.19,4.2,708000.0
2009-07-01 11:20:00,4.2,4.2,4.18,4.19,1214000.0,4.2,4.2,4.18,4.19,1214000.0
2009-07-01 11:25:00,4.18,4.19,4.18,4.18,1152000.0,4.18,4.19,4.18,4.18,1152000.0
2009-07-01 11:30:00,4.18,4.19,4.18,4.18,724000.0,4.18,4.19,4.18,4.18,724000.0
2009-07-01 11:35:00,4.18,4.19,4.18,4.18,412000.0,4.18,4.19,4.18,4.18,412000.0
2009-07-01 11:40:00,4.18,4.18,4.17,4.18,742000.0,4.18,4.18,4.17,4.18,742000.0
2009-07-01 11:45:00,4.18,4.18,4.17,4.17,1290000.0,4.18,4.18,4.17,4.17,1290000.0
2009-07-01 11:50:00,4.17,4.17,4.17,4.17,712000.0,4.17,4.17,4.17,4.17,712000.0
2009-07-01 11:55:00,4.17,4.19,4.17,4.18,1734000.0,4.17,4.19,4.17,4.18,1734000.0
2009-07-01 12:00:00,4.18,4.19,4.17,4.18,1086000.0,4.18,4.19,4.17,4.18,1086000.0
2009-07-01 12:05:00,4.18,4.18,4.17,4.17,806000.0,4.18,4.18,4.17,4.17,806000.0
2009-07-01 12:10:00,4.18,4.18,4.16,4.17,1048000.0,4.18,4.18,4.16,4.17,1048000.0
2009-07-01 12:15:00,4.17,4.17,4.16,4.17,898000.0,4.17,4.17,4.16,4.17,898000.0
2009-07-01 12:20:00,4.17,4.17,4.16,4.17,672000.0,4.17,4.17,4.16,4.17,672000.0
2009-07-01 12:25:00,4.17,4.17,4.17,4.17,648000.0,4.17,4.17,4.17,4.17,648000.0
2009-07-01 12:30:00,4.17,4.17,4.16,4.16,960000.0,4.17,4.17,4.16,4.16,960000.0
2009-07-01 12:35:00,4.16,4.17,4.16,4.16,1032000.0,4.16,4.17,4.16,4.16,1032000.0
2009-07-01 12:40:00,4.16,4.16,4.15,4.15,1348000.0,4.16,4.16,4.15,4.15,1348000.0
2009-07-01 12:45:00,4.15,4.15,4.15,4.15,1178000.0,4.15,4.15,4.15,4.15,1178000.0
2009-07-01 12:50:00,4.15,4.15,4.14,4.14,1444000.0,4.15,4.15,4.14,4.14,1444000.0
2009-07-01 12:55:00,4.14,4.14,4.14,4.14,680000.0,4.14,4.14,4.14,4.14,680000.0
2009-07-01 13:00:00,4.14,4.14,4.13,4.14,1262000.0,4.14,4.14,4.13,4.14,1262000.0
2009-07-01 13:05:00,4.14,4.15,4.14,4.14,888000.0,4.14,4.15,4.14,4.14,888000.0
2009-07-01 13:10:00,4.15,4.15,4.15,4.15,742000.0,4.15,4.15,4.15,4.15,742000.0
2009-07-01 13:15:00,4.15,4.15,4.14,4.14,772000.0,4.15,4.15,4.14,4.14,772000.0
2009-07-01 13:20:00,4.14,4.15,4.14,4.14,1124000.0,4.14,4.15,4.14,4.14,1124000.0
2009-07-01 13:25:00,4.14,4.14,4.12,4.14,1946000.0,4.14,4.14,4.12,4.14,1946000.0
2009-07-01 13:30:00,4.14,4.14,4.13,4.14,1176000.0,4.14,4.14,4.13,4.14,1176000.0
2009-07-01 13:35:00,4.14,4.14,4.14,4.14,682000.0,4.14,4.14,4.14,4.14,682000.0
2009-07-01 13:40:00,4.14,4.14,4.13,4.14,1136000.0,4.14,4.14,4.13,4.14,1136000.0
2009-07-01 13:45:00,4.14,4.14,4.13,4.13,956000.0,4.14,4.14,4.13,4.13,956000.0
2009-07-01 13:50:00,4.13,4.13,4.12,4.12,1218000.0,4.13,4.13,4.12,4.12,1218000.0
2009-07-01 13:55:00,4.12,4.13,4.12,4.12,1194000.0,4.12,4.13,4.12,4.12,1194000.0
2009-07-01 14:00:00,4.12,4.12,4.11,4.12,1610000.0,4.12,4.12,4.11,4.12,1610000.0
2009-07-01 14:05:00,4.12,4.12,4.1,4.1,1416000.0,4.12,4.12,4.1,4.1,1416000.0
2009-07-01 14:10:00,4.11,4.11,4.1,4.11,1350000.0,4.11,4.11,4.1,4.11,1350000.0
2009-07-01 14:15:00,4.11,4.11,4.1,4.1,1548000.0,4.11,4.11,4.1,4.1,1548000.0
2009-07-01 14:20:00,4.1,4.1,4.09,4.09,2242000.0,4.1,4.1,4.09,4.09,2242000.0
2009-07-01 14:25:00,4.09,4.09,4.09,4.09,2062000.0,4.09,4.09,4.09,4.09,2062000.0
2009-07-01 14:30:00,4.09,4.09,4.08,4.08,2516000.0,4.09,4.09,4.08,4.08,2516000.0
2009-07-01 14:35:00,4.08,4.1,4.07,4.09,3032000.0,4.08,4.1,4.07,4.09,3032000.0
2009-07-01 14:40:00,4.09,4.1,4.09,4.09,1440000.0,4.09,4.1,4.09,4.09,1440000.0
2009-07-01 14:45:00,4.09,4.1,4.09,4.09,1354000.0,4.09,4.1,4.09,4.09,1354000.0
2009-07-01 14:50:00,4.09,4.09,4.08,4.08,1300000.0,4.09,4.09,4.08,4.08,1300000.0
2009-07-01 14:55:00,4.08,4.08,4.07,4.07,2200000.0,4.08,4.08,4.07,4.07,2200000.0
2009-07-01 15:00:00,4.07,4.08,4.07,4.07,1920000.0,4.07,4.08,4.07,4.07,1920000.0
2009-07-01 15:05:00,4.07,4.08,4.07,4.08,1692000.0,4.07,4.08,4.07,4.08,1692000.0
2009-07-01 15:10:00,4.08,4.08,4.07,4.08,1646000.0,4.08,4.08,4.07,4.08,1646000.0
2009-07-01 15:15:00,4.08,4.08,4.07,4.08,1032000.0,4.08,4.08,4.07,4.08,1032000.0
2009-07-01 15:20:00,4.08,4.09,4.08,4.09,1418000.0,4.08,4.09,4.08,4.09,1418000.0
2009-07-01 15:25:00,4.09,4.09,4.07,4.08,1826000.0,4.09,4.09,4.07,4.08,1826000.0
2009-07-01 15:30:00,4.08,4.09,4.07,4.08,1826000.0,4.08,4.09,4.07,4.08,1826000.0
2009-07-01 15:35:00,4.08,4.08,4.07,4.07,2974000.0,4.08,4.08,4.07,4.07,2974000.0
2009-07-01 15:40:00,4.07,4.08,4.07,4.08,4542000.0,4.07,4.08,4.07,4.08,4542000.0
2009-07-01 15:45:00,4.08,4.08,4.07,4.07,3844000.0,4.08,4.08,4.07,4.07,3844000.0
2009-07-01 15:50:00,4.07,4.09,4.07,4.08,4810000.0,4.07,4.09,4.07,4.08,4810000.0
2009-07-01 15:55:00,4.08,4.08,4.07,4.08,5466000.0,4.08,4.08,4.07,4.08,5466000.0
2009-07-02 09:30:00,4.06,4.07,4.02,4.04,7780000.0,4.06,4.07,4.02,4.04,7780000.0
2009-07-02 09:35:00,4.04,4.04,3.95,3.97,7998000.0,4.04,4.04,3.95,3.97,7998000.0
2009-07-02 09:40:00,3.97,3.97,3.95,3.96,5942000.0,3.97,3.97,3.95,3.96,5942000.0
2009-07-02 09:45:00,3.97,3.97,3.96,3.96,3932000.0,3.97,3.97,3.96,3.96,3932000.0
2009-07-02 09:50:00,3.96,3.97,3.93,3.93,5494000.0,3.96,3.97,3.93,3.93,5494000.0
2009-07-02 09:55:00,3.93,3.95,3.93,3.95,4454000.0,3.93,3.95,3.93,3.95,4454000.0
2009-07-02 10:00:00,3.95,3.95,3.94,3.95,4074000.0,3.95,3.95,3.94,3.95,4074000.0
2009-07-02 10:05:00,3.94,3.95,3.93,3.94,2918000.0,3.94,3.95,3.93,3.94,2918000.0
2009-07-02 10:10:00,3.94,3.95,3.94,3.94,2062000.0,3.94,3.95,3.94,3.94,2062000.0
2009-07-02 10:15:00,3.94,3.95,3.94,3.95,2208000.0,3.94,3.95,3.94,3.95,2208000.0
2009-07-02 10:20:00,3.95,3.95,3.93,3.95,1726000.0,3.95,3.95,3.93,3.95,1726000.0
2009-07-02 10:25:00,3.95,3.96,3.94,3.96,1462000.0,3.95,3.96,3.94,3.96,1462000.0
2009-07-02 10:30:00,3.96,3.97,3.95,3.96,2262000.0,3.96,3.97,3.95,3.96,2262000.0
2009-07-02 10:35:00,3.97,3.97,3.96,3.96,1900000.0,3.97,3.97,3.96,3.96,1900000.0
2009-07-02 10:40:00,3.96,3.98,3.95,3.97,2312000.0,3.96,3.98,3.95,3.97,2312000.0
2009-07-02 10:45:00,3.97,3.98,3.96,3.98,2452000.0,3.97,3.98,3.96,3.98,2452000.0
2009-07-02 10:50:00,3.98,3.98,3.97,3.98,1350000.0,3.98,3.98,3.97,3.98,1350000.0
2009-07-02 10:55:00,3.98,3.99,3.98,3.98,1638000.0,3.98,3.99,3.98,3.98,1638000.0
2009-07-02 11:00:00,3.98,3.99,3.98,3.99,1472000.0,3.98,3.99,3.98,3.99,1472000.0
2009-07-02 11:05:00,3.99,4.0,3.99,3.99,1832000.0,3.99,4.0,3.99,3.99,1832000.0
2009-07-02 11:10:00,3.99,4.01,3.98,3.98,2340000.0,3.99,4.01,3.98,3.98,2340000.0
2009-07-02 11:15:00,3.98,3.98,3.97,3.97,1952000.0,3.98,3.98,3.97,3.97,1952000.0
2009-07-02 11:20:00,3.97,3.97,3.96,3.96,1262000.0,3.97,3.97,3.96,3.96,1262000.0
2009-07-02 11:25:00,3.96,3.96,3.96,3.96,3084000.0,3.96,3.96,3.96,3.96,3084000.0
2009-07-02 11:30:00,3.96,3.96,3.96,3.96,1198000.0,3.96,3.96,3.96,3.96,1198000.0
2009-07-02 11:35:00,3.96,3.96,3.96,3.96,1440000.0,3.96,3.96,3.96,3.96,1440000.0
2009-07-02 11:40:00,3.96,3.96,3.95,3.95,1448000.0,3.96,3.96,3.95,3.95,1448000.0
2009-07-02 11:45:00,3.96,3.96,3.95,3.96,1204000.0,3.96,3.96,3.95,3.96,1204000.0
2009-07-02 11:50:00,3.96,3.97,3.96,3.96,1564000.0,3.96,3.97,3.96,3.96,1564000.0
2009-07-02 11:55:00,3.96,3.96,3.96,3.96,366000.0,3.96,3.96,3.96,3.96,366000.0
2009-07-02 12:00:00,3.96,3.97,3.96,3.97,1242000.0,3.96,3.97,3.96,3.97,1242000.0
2009-07-02 12:05:00,3.96,3.97,3.96,3.96,684000.0,3.96,3.97,3.96,3.96,684000.0
2009-07-02 12:10:00,3.96,3.98,3.96,3.97,866000.0,3.96,3.98,3.96,3.97,866000.0
2009-07-02 12:15:00,3.97,3.97,3.96,3.97,470000.0,3.97,3.97,3.96,3.97,470000.0
2009-07-02 12:20:00,3.97,3.97,3.96,3.97,566000.0,3.97,3.97,3.96,3.97,566000.0
2009-07-02 12:25:00,3.97,3.97,3.96,3.97,632000.0,3.97,3.97,3.96,3.97,632000.0
2009-07-02 12:30:00,3.97,3.97,3.97,3.97,574000.0,3.97,3.97,3.97,3.97,574000.0
2009-07-02 12:35:00,3.97,3.97,3.97,3.97,802000.0,3.97,3.97,3.97,3.97,802000.0
2009-07-02 12:40:00,3.97,3.98,3.97,3.98,706000.0,3.97,3.98,3.97,3.98,706000.0
2009-07-02 12:45:00,3.98,3.98,3.97,3.97,644000.0,3.98,3.98,3.97,3.97,644000.0
2009-07-02 12:50:00,3.98,3.98,3.97,3.97,598000.0,3.98,3.98,3.97,3.97,598000.0
2009-07-02 12:55:00,3.98,3.98,3.97,3.98,1064000.0,3.98,3.98,3.97,3.98,1064000.0
2009-07-02 13:00:00,3.98,3.99,3.98,3.99,508000.0,3.98,3.99,3.98,3.99,508000.0
2009-07-02 13:05:00,3.99,3.99,3.98,3.99,1162000.0,3.99,3.99,3.98,3.99,1162000.0
2009-07-02 13:10:00,3.99,3.99,3.99,3.99,904000.0,3.99,3.99,3.99,3.99,904000.0
2009-07-02 13:15:00,3.99,4.0,3.99,3.99,682000.0,3.99,4.0,3.99,3.99,682000.0
2009-07-02 13:20:00,3.99,3.99,3.98,3.99,878000.0,3.99,3.99,3.98,3.99,878000.0
2009-07-02 13:25:00,3.99,4.0,3.99,4.0,902000.0,3.99,4.0,3.99,4.0,902000.0
2009-07-02 13:30:00,4.0,4.0,3.99,3.99,1204000.0,4.0,4.0,3.99,3.99,1204000.0
2009-07-02 13:35:00,3.99,4.0,3.99,4.0,1288000.0,3.99,4.0,3.99,4.0,1288000.0
2009-07-02 13:40:00,4.0,4.01,4.0,4.0,1232000.0,4.0,4.01,4.0,4.0,1232000.0
2009-07-02 13:45:00,4.01,4.01,4.0,4.0,704000.0,4.01,4.01,4.0,4.0,704000.0
2009-07-02 13:50:00,4.0,4.0,3.99,3.99,850000.0,4.0,4.0,3.99,3.99,850000.0
2009-07-02 13:55:00,3.99,4.0,3.98,3.98,780000.0,3.99,4.0,3.98,3.98,780000.0
2009-07-02 14:00:00,3.99,3.99,3.98,3.99,1342000.0,3.99,3.99,3.98,3.99,1342000.0
2009-07-02 14:05:00,3.98,3.99,3.98,3.98,1018000.0,3.98,3.99,3.98,3.98,1018000.0
2009-07-02 14:10:00,3.98,3.98,3.98,3.98,738000.0,3.98,3.98,3.98,3.98,738000.0
2009-07-02 14:15:00,3.98,3.98,3.97,3.97,1022000.0,3.98,3.98,3.97,3.97,1022000.0
2009-07-02 14:20:00,3.97,3.98,3.97,3.98,882000.0,3.97,3.98,3.97,3.98,882000.0
2009-07-02 14:25:00,3.98,3.98,3.98,3.98,526000.0,3.98,3.98,3.98,3.98,526000.0
2009-07-02 14:30:00,3.98,3.99,3.98,3.99,686000.0,3.98,3.99,3.98,3.99,686000.0
2009-07-02 14:35:00,3.99,3.99,3.99,3.99,1146000.0,3.99,3.99,3.99,3.99,1146000.0
2009-07-02 14:40:00,3.99,3.99,3.99,3.99,492000.0,3.99,3.99,3.99,3.99,492000.0
2009-07-02 14:45:00,3.99,4.0,3.99,3.99,792000.0,3.99,4.0,3.99,3.99,792000.0
2009-07-02 14:50:00,3.99,4.0,3.99,4.0,956000.0,3.99,4.0,3.99,4.0,956000.0
2009-07-02 14:55:00,4.0,4.0,4.0,4.0,828000.0,4.0,4.0,4.0,4.0,828000.0
2009-07-02 15:00:00,4.0,4.0,3.99,4.0,846000.0,4.0,4.0,3.99,4.0,846000.0
2009-07-02 15:05:00,4.0,4.0,4.0,4.0,698000.0,4.0,4.0,4.0,4.0,698000.0
2009-07-02 15:10:00,4.0,4.0,3.99,4.0,1268000.0,4.0,4.0,3.99,4.0,1268000.0
2009-07-02 15:15:00,4.0,4.0,3.99,4.0,598000.0,4.0,4.0,3.99,4.0,598000.0
2009-07-02 15:20:00,4.0,4.0,3.98,3.99,1772000.0,4.0,4.0,3.98,3.99,1772000.0
2009-07-02 15:25:00,3.99,3.99,3.98,3.98,1290000.0,3.99,3.99,3.98,3.98,1290000.0
2009-07-02 15:30:00,3.98,3.98,3.97,3.98,2410000.0,3.98,3.98,3.97,3.98,2410000.0
2009-07-02 15:35:00,3.98,3.98,3.98,3.98,2596000.0,3.98,3.98,3.98,3.98,2596000.0
2009-07-02 15:40:00,3.98,3.98,3.98,3.98,1950000.0,3.98,3.98,3.98,3.98,1950000.0
2009-07-02 15:45:00,3.98,3.98,3.98,3.98,2716000.0,3.98,3.98,3.98,3.98,2716000.0
2009-07-02 15:50:00,3.98,3.99,3.98,3.98,2748000.0,3.98,3.99,3.98,3.98,2748000.0
2009-07-02 15:55:00,3.98,3.98,3.96,3.97,5836000.0,3.98,3.98,3.96,3.97,5836000.0
2009-07-06 09:30:00,3.92,3.94,3.89,3.89,5856000.0,3.92,3.94,3.89,3.89,5856000.0
2009-07-06 09:35:00,3.89,3.92,3.89,3.92,4954000.0,3.89,3.92,3.89,3.92,4954000.0
2009-07-06 09:40:00,3.92,3.94,3.92,3.92,6060000.0,3.92,3.94,3.92,3.92,6060000.0
2009-07-06 09:45:00,3.92,3.92,3.9,3.92,2104000.0,3.92,3.92,3.9,3.92,2104000.0
2009-07-06 09:50:00,3.92,3.93,3.9,3.9,2734000.0,3.92,3.93,3.9,3.9,2734000.0
2009-07-06 09:55:00,3.9,3.91,3.89,3.9,2664000.0,3.9,3.91,3.89,3.9,2664000.0
2009-07-06 10:00:00,3.9,3.91,3.87,3.88,3480000.0,3.9,3.91,3.87,3.88,3480000.0
2009-07-06 10:05:00,3.88,3.89,3.86,3.86,3002000.0,3.88,3.89,3.86,3.86,3002000.0
2009-07-06 10:10:00,3.86,3.87,3.85,3.86,2632000.0,3.86,3.87,3.85,3.86,2632000.0
2009-07-06 10:15:00,3.86,3.86,3.85,3.85,3472000.0,3.86,3.86,3.85,3.85,3472000.0
2009-07-06 10:20:00,3.85,3.86,3.84,3.85,3194000.0,3.85,3.86,3.84,3.85,3194000.0
2009-07-06 10:25:00,3.85,3.86,3.85,3.85,2628000.0,3.85,3.86,3.85,3.85,2628000.0
2009-07-06 10:30:00,3.85,3.85,3.84,3.84,2022000.0,3.85,3.85,3.84,3.84,2022000.0
2009-07-06 10:35:00,3.85,3.85,3.83,3.83,2484000.0,3.85,3.85,3.83,3.83,2484000.0
2009-07-06 10:40:00,3.84,3.84,3.83,3.83,1792000.0,3.84,3.84,3.83,3.83,1792000.0
2009-07-06 10:45:00,3.83,3.85,3.83,3.84,1586000.0,3.83,3.85,3.83,3.84,1586000.0
2009-07-06 10:50:00,3.84,3.85,3.84,3.84,2630000.0,3.84,3.85,3.84,3.84,2630000.0
2009-07-06 10:55:00,3.84,3.85,3.84,3.85,2248000.0,3.84,3.85,3.84,3.85,2248000.0
2009-07-06 11:00:00,3.85,3.86,3.85,3.85,2426000.0,3.85,3.86,3.85,3.85,2426000.0
2009-07-06 11:05:00,3.85,3.85,3.85,3.85,1090000.0,3.85,3.85,3.85,3.85,1090000.0
2009-07-06 11:10:00,3.85,3.85,3.84,3.85,1506000.0,3.85,3.85,3.84,3.85,1506000.0
2009-07-06 11:15:00,3.85,3.86,3.85,3.86,1270000.0,3.85,3.86,3.85,3.86,1270000.0
2009-07-06 11:20:00,3.86,3.88,3.86,3.87,4162000.0,3.86,3.88,3.86,3.87,4162000.0
2009-07-06 11:25:00,3.87,3.88,3.86,3.87,2364000.0,3.87,3.88,3.86,3.87,2364000.0
2009-07-06 11:30:00,3.87,3.87,3.86,3.87,1558000.0,3.87,3.87,3.86,3.87,1558000.0
2009-07-06 11:35:00,3.87,3.87,3.86,3.86,1724000.0,3.87,3.87,3.86,3.86,1724000.0
2009-07-06 11:40:00,3.86,3.86,3.85,3.85,908000.0,3.86,3.86,3.85,3.85,908000.0
2009-07-06 11:45:00,3.85,3.86,3.85,3.85,970000.0,3.85,3.86,3.85,3.85,970000.0
2009-07-06 11:50:00,3.85,3.86,3.85,3.85,942000.0,3.85,3.86,3.85,3.85,942000.0
2009-07-06 11:55:00,3.85,3.85,3.84,3.84,1502000.0,3.85,3.85,3.84,3.84,1502000.0
2009-07-06 12:00:00,3.84,3.85,3.84,3.84,702000.0,3.84,3.85,3.84,3.84,702000.0
2009-07-06 12:05:00,3.85,3.85,3.84,3.85,526000.0,3.85,3.85,3.84,3.85,526000.0
2009-07-06 12:10:00,3.85,3.85,3.85,3.85,590000.0,3.85,3.85,3.85,3.85,590000.0
2009-07-06 12:15:00,3.85,3.86,3.85,3.86,886000.0,3.85,3.86,3.85,3.86,886000.0
2009-07-06 12:20:00,3.86,3.87,3.86,3.87,696000.0,3.86,3.87,3.86,3.87,696000.0
2009-07-06 12:25:00,3.87,3.87,3.85,3.86,1188000.0,3.87,3.87,3.85,3.86,1188000.0
2009-07-06 12:30:00,3.86,3.86,3.85,3.85,672000.0,3.86,3.86,3.85,3.85,672000.0
2009-07-06 12:35:00,3.85,3.86,3.85,3.86,1976000.0,3.85,3.86,3.85,3.86,1976000.0
2009-07-06 12:40:00,3.86,3.86,3.86,3.86,1644000.0,3.86,3.86,3.86,3.86,1644000.0
2009-07-06 12:45:00,3.86,3.87,3.86,3.87,962000.0,3.86,3.87,3.86,3.87,962000.0
2009-07-06 12:50:00,3.86,3.87,3.86,3.87,650000.0,3.86,3.87,3.86,3.87,650000.0
2009-07-06 12:55:00,3.87,3.87,3.87,3.87,826000.0,3.87,3.87,3.87,3.87,826000.0
2009-07-06 13:00:00,3.87,3.87,3.86,3.87,924000.0,3.87,3.87,3.86,3.87,924000.0
2009-07-06 13:05:00,3.87,3.87,3.86,3.87,750000.0,3.87,3.87,3.86,3.87,750000.0
2009-07-06 13:10:00,3.87,3.88,3.87,3.88,888000.0,3.87,3.88,3.87,3.88,888000.0
2009-07-06 13:15:00,3.88,3.89,3.88,3.89,1904000.0,3.88,3.89,3.88,3.89,1904000.0
2009-07-06 13:20:00,3.89,3.89,3.88,3.89,1282000.0,3.89,3.89,3.88,3.89,1282000.0
2009-07-06 13:25:00,3.89,3.89,3.88,3.88,680000.0,3.89,3.89,3.88,3.88,680000.0
2009-07-06 13:30:00,3.88,3.88,3.88,3.88,722000.0,3.88,3.88,3.88,3.88,722000.0
2009-07-06 13:35:00,3.88,3.88,3.87,3.88,632000.0,3.88,3.88,3.87,3.88,632000.0
2009-07-06 13:40:00,3.88,3.88,3.88,3.88,392000.0,3.88,3.88,3.88,3.88,392000.0
2009-07-06 13:45:00,3.88,3.88,3.87,3.88,850000.0,3.88,3.88,3.87,3.88,850000.0
2009-07-06 13:50:00,3.88,3.88,3.87,3.87,858000.0,3.88,3.88,3.87,3.87,858000.0
2009-07-06 13:55:00,3.87,3.87,3.86,3.87,972000.0,3.87,3.87,3.86,3.87,972000.0
2009-07-06 14:00:00,3.87,3.87,3.87,3.87,908000.0,3.87,3.87,3.87,3.87,908000.0
2009-07-06 14:05:00,3.87,3.87,3.87,3.87,1434000.0,3.87,3.87,3.87,3.87,1434000.0
2009-07-06 14:10:00,3.87,3.88,3.87,3.88,930000.0,3.87,3.88,3.87,3.88,930000.0
2009-07-06 14:15:00,3.88,3.89,3.88,3.88,1070000.0,3.88,3.89,3.88,3.88,1070000.0
2009-07-06 14:20:00,3.88,3.88,3.87,3.87,932000.0,3.88,3.88,3.87,3.87,932000.0
2009-07-06 14:25:00,3.87,3.88,3.87,3.88,532000.0,3.87,3.88,3.87,3.88,532000.0
2009-07-06 14:30:00,3.88,3.88,3.88,3.88,1104000.0,3.88,3.88,3.88,3.88,1104000.0
2009-07-06 14:35:00,3.88,3.89,3.88,3.89,1090000.0,3.88,3.89,3.88,3.89,1090000.0
2009-07-06 14:40:00,3.89,3.89,3.87,3.88,1128000.0,3.89,3.89,3.87,3.88,1128000.0
2009-07-06 14:45:00,3.88,3.9,3.88,3.89,3218000.0,3.88,3.9,3.88,3.89,3218000.0
2009-07-06 14:50:00,3.89,3.89,3.88,3.89,1092000.0,3.89,3.89,3.88,3.89,1092000.0
2009-07-06 14:55:00,3.89,3.89,3.88,3.89,1076000.0,3.89,3.89,3.88,3.89,1076000.0
2009-07-06 15:00:00,3.89,3.91,3.89,3.9,2678000.0,3.89,3.91,3.89,3.9,2678000.0
2009-07-06 15:05:00,3.9,3.91,3.9,3.9,2328000.0,3.9,3.91,3.9,3.9,2328000.0
2009-07-06 15:10:00,3.9,3.9,3.89,3.9,1358000.0,3.9,3.9,3.89,3.9,1358000.0
2009-07-06 15:15:00,3.9,3.91,3.89,3.9,2160000.0,3.9,3.91,3.89,3.9,2160000.0
2009-07-06 15:20:00,3.9,3.9,3.89,3.9,1404000.0,3.9,3.9,3.89,3.9,1404000.0
2009-07-06 15:25:00,3.9,3.91,3.9,3.91,2046000.0,3.9,3.91,3.9,3.91,2046000.0
2009-07-06 15:30:00,3.91,3.91,3.89,3.89,2486000.0,3.91,3.91,3.89,3.89,2486000.0
2009-07-06 15:35:00,3.89,3.89,3.89,3.89,3402000.0,3.89,3.89,3.89,3.89,3402000.0
2009-07-06 15:40:00,3.89,3.9,3.89,3.9,2174000.0,3.89,3.9,3.89,3.9,2174000.0
2009-07-06 15:45:00,3.9,3.91,3.9,3.9,2896000.0,3.9,3.91,3.9,3.9,2896000.0
2009-07-06 15:50:00,3.9,3.91,3.9,3.9,2010000.0,3.9,3.91,3.9,3.9,2010000.0
2009-07-06 15:55:00,3.91,3.91,3.89,3.9,4456000.0,3.91,3.91,3.89,3.9,4456000.0
2009-07-07 09:30:00,3.92,3.93,3.89,3.91,3024000.0,3.92,3.93,3.89,3.91,3024000.0
2009-07-07 09:35:00,3.91,3.92,3.91,3.91,2934000.0,3.91,3.92,3.91,3.91,2934000.0
2009-07-07 09:40:00,3.91,3.91,3.88,3.9,1834000.0,3.91,3.91,3.88,3.9,1834000.0
2009-07-07 09:45:00,3.89,3.9,3.89,3.9,2180000.0,3.89,3.9,3.89,3.9,2180000.0
2009-07-07 09:50:00,3.9,3.91,3.9,3.9,2750000.0,3.9,3.91,3.9,3.9,2750000.0
2009-07-07 09:55:00,3.9,3.91,3.87,3.87,3452000.0,3.9,3.91,3.87,3.87,3452000.0
2009-07-07 10:00:00,3.87,3.88,3.86,3.86,2320000.0,3.87,3.88,3.86,3.86,2320000.0
2009-07-07 10:05:00,3.86,3.87,3.86,3.87,2082000.0,3.86,3.87,3.86,3.87,2082000.0
2009-07-07 10:10:00,3.86,3.86,3.84,3.85,1630000.0,3.86,3.86,3.84,3.85,1630000.0
2009-07-07 10:15:00,3.85,3.86,3.84,3.85,990000.0,3.85,3.86,3.84,3.85,990000.0
2009-07-07 10:20:00,3.85,3.86,3.85,3.86,1182000.0,3.85,3.86,3.85,3.86,1182000.0
2009-07-07 10:25:00,3.86,3.87,3.86,3.87,1068000.0,3.86,3.87,3.86,3.87,1068000.0
2009-07-07 10:30:00,3.87,3.87,3.86,3.86,990000.0,3.87,3.87,3.86,3.86,990000.0
2009-07-07 10:35:00,3.85,3.86,3.85,3.85,932000.0,3.85,3.86,3.85,3.85,932000.0
2009-07-07 10:40:00,3.85,3.86,3.85,3.86,930000.0,3.85,3.86,3.85,3.86,930000.0
2009-07-07 10:45:00,3.86,3.86,3.85,3.85,1134000.0,3.86,3.86,3.85,3.85,1134000.0
2009-07-07 10:50:00,3.85,3.86,3.85,3.86,614000.0,3.85,3.86,3.85,3.86,614000.0
2009-07-07 10:55:00,3.86,3.86,3.84,3.84,1610000.0,3.86,3.86,3.84,3.84,1610000.0
2009-07-07 11:00:00,3.84,3.84,3.83,3.84,1862000.0,3.84,3.84,3.83,3.84,1862000.0
2009-07-07 11:05:00,3.84,3.84,3.84,3.84,882000.0,3.84,3.84,3.84,3.84,882000.0
2009-07-07 11:10:00,3.84,3.84,3.84,3.84,924000.0,3.84,3.84,3.84,3.84,924000.0
2009-07-07 11:15:00,3.84,3.84,3.83,3.84,1262000.0,3.84,3.84,3.83,3.84,1262000.0
2009-07-07 11:20:00,3.84,3.84,3.83,3.83,626000.0,3.84,3.84,3.83,3.83,626000.0
2009-07-07 11:25:00,3.83,3.83,3.82,3.82,2220000.0,3.83,3.83,3.82,3.82,2220000.0
2009-07-07 11:30:00,3.82,3.82,3.81,3.81,1962000.0,3.82,3.82,3.81,3.81,1962000.0
2009-07-07 11:35:00,3.81,3.82,3.81,3.81,2580000.0,3.81,3.82,3.81,3.81,2580000.0
2009-07-07 11:40:00,3.81,3.81,3.8,3.8,1490000.0,3.81,3.81,3.8,3.8,1490000.0
2009-07-07 11:45:00,3.8,3.81,3.8,3.8,2194000.0,3.8,3.81,3.8,3.8,2194000.0
2009-07-07 11:50:00,3.8,3.81,3.8,3.81,890000.0,3.8,3.81,3.8,3.81,890000.0
2009-07-07 11:55:00,3.81,3.82,3.81,3.81,1208000.0,3.81,3.82,3.81,3.81,1208000.0
2009-07-07 12:00:00,3.81,3.81,3.8,3.8,942000.0,3.81,3.81,3.8,3.8,942000.0
2009-07-07 12:05:00,3.8,3.8,3.8,3.8,1720000.0,3.8,3.8,3.8,3.8,1720000.0
2009-07-07 12:10:00,3.8,3.8,3.8,3.8,1360000.0,3.8,3.8,3.8,3.8,1360000.0
2009-07-07 12:15:00,3.8,3.8,3.79,3.8,2026000.0,3.8,3.8,3.79,3.8,2026000.0
2009-07-07 12:20:00,3.8,3.8,3.79,3.79,1340000.0,3.8,3.8,3.79,3.79,1340000.0
2009-07-07 12:25:00,3.79,3.8,3.79,3.79,1534000.0,3.79,3.8,3.79,3.79,1534000.0
2009-07-07 12:30:00,3.79,3.79,3.79,3.79,954000.0,3.79,3.79,3.79,3.79,954000.0
2009-07-07 12:35:00,3.79,3.79,3.78,3.78,796000.0,3.79,3.79,3.78,3.78,796000.0
2009-07-07 12:40:00,3.78,3.79,3.78,3.79,1524000.0,3.78,3.79,3.78,3.79,1524000.0
2009-07-07 12:45:00,3.79,3.8,3.79,3.8,838000.0,3.79,3.8,3.79,3.8,838000.0
2009-07-07 12:50:00,3.79,3.79,3.79,3.79,570000.0,3.79,3.79,3.79,3.79,570000.0
2009-07-07 12:55:00,3.79,3.79,3.79,3.79,944000.0,3.79,3.79,3.79,3.79,944000.0
2009-07-07 13:00:00,3.79,3.8,3.79,3.79,1442000.0,3.79,3.8,3.79,3.79,1442000.0
2009-07-07 13:05:00,3.79,3.8,3.79,3.8,2156000.0,3.79,3.8,3.79,3.8,2156000.0
2009-07-07 13:10:00,3.8,3.82,3.8,3.82,4508000.0,3.8,3.82,3.8,3.82,4508000.0
2009-07-07 13:15:00,3.82,3.82,3.81,3.82,820000.0,3.82,3.82,3.81,3.82,820000.0
2009-07-07 13:20:00,3.81,3.82,3.81,3.81,768000.0,3.81,3.82,3.81,3.81,768000.0
2009-07-07 13:25:00,3.81,3.82,3.81,3.81,474000.0,3.81,3.82,3.81,3.81,474000.0
2009-07-07 13:30:00,3.81,3.83,3.81,3.82,1856000.0,3.81,3.83,3.81,3.82,1856000.0
2009-07-07 13:35:00,3.82,3.83,3.82,3.82,790000.0,3.82,3.83,3.82,3.82,790000.0
2009-07-07 13:40:00,3.82,3.82,3.81,3.82,676000.0,3.82,3.82,3.81,3.82,676000.0
2009-07-07 13:45:00,3.82,3.82,3.81,3.82,612000.0,3.82,3.82,3.81,3.82,612000.0
2009-07-07 13:50:00,3.82,3.82,3.81,3.82,1058000.0,3.82,3.82,3.81,3.82,1058000.0
2009-07-07 13:55:00,3.82,3.82,3.81,3.82,738000.0,3.82,3.82,3.81,3.82,738000.0
2009-07-07 14:00:00,3.82,3.82,3.82,3.82,438000.0,3.82,3.82,3.82,3.82,438000.0
2009-07-07 14:05:00,3.82,3.82,3.81,3.81,794000.0,3.82,3.82,3.81,3.81,794000.0
2009-07-07 14:10:00,3.81,3.82,3.81,3.82,700000.0,3.81,3.82,3.81,3.82,700000.0
2009-07-07 14:15:00,3.82,3.82,3.81,3.82,604000.0,3.82,3.82,3.81,3.82,604000.0
2009-07-07 14:20:00,3.82,3.82,3.81,3.82,756000.0,3.82,3.82,3.81,3.82,756000.0
2009-07-07 14:25:00,3.82,3.83,3.82,3.83,1362000.0,3.82,3.83,3.82,3.83,1362000.0
2009-07-07 14:30:00,3.83,3.83,3.82,3.82,646000.0,3.83,3.83,3.82,3.82,646000.0
2009-07-07 14:35:00,3.82,3.83,3.82,3.83,460000.0,3.82,3.83,3.82,3.83,460000.0
2009-07-07 14:40:00,3.83,3.83,3.82,3.83,1106000.0,3.83,3.83,3.82,3.83,1106000.0
2009-07-07 14:45:00,3.82,3.83,3.81,3.81,860000.0,3.82,3.83,3.81,3.81,860000.0
2009-07-07 14:50:00,3.81,3.82,3.8,3.81,1644000.0,3.81,3.82,3.8,3.81,1644000.0
2009-07-07 14:55:00,3.81,3.81,3.8,3.8,1256000.0,3.81,3.81,3.8,3.8,1256000.0
2009-07-07 15:00:00,3.8,3.8,3.79,3.8,3192000.0,3.8,3.8,3.79,3.8,3192000.0
2009-07-07 15:05:00,3.8,3.81,3.79,3.8,6968000.0,3.8,3.81,3.79,3.8,6968000.0
2009-07-07 15:10:00,3.8,3.8,3.8,3.8,930000.0,3.8,3.8,3.8,3.8,930000.0
2009-07-07 15:15:00,3.8,3.8,3.8,3.8,1050000.0,3.8,3.8,3.8,3.8,1050000.0
2009-07-07 15:20:00,3.8,3.8,3.79,3.79,1302000.0,3.8,3.8,3.79,3.79,1302000.0
2009-07-07 15:25:00,3.79,3.8,3.79,3.8,1260000.0,3.79,3.8,3.79,3.8,1260000.0
2009-07-07 15:30:00,3.8,3.8,3.8,3.8,1224000.0,3.8,3.8,3.8,3.8,1224000.0
2009-07-07 15:35:00,3.8,3.8,3.79,3.8,1032000.0,3.8,3.8,3.79,3.8,1032000.0
2009-07-07 15:40:00,3.8,3.8,3.78,3.78,2080000.0,3.8,3.8,3.78,3.78,2080000.0
2009-07-07 15:45:00,3.78,3.79,3.78,3.78,2746000.0,3.78,3.79,3.78,3.78,2746000.0
2009-07-07 15:50:00,3.78,3.79,3.78,3.78,3138000.0,3.78,3.79,3.78,3.78,3138000.0
2009-07-07 15:55:00,3.78,3.79,3.77,3.78,7088000.0,3.78,3.79,3.77,3.78,7088000.0
2009-07-08 09:30:00,3.83,3.86,3.82,3.85,5248000.0,3.83,3.86,3.82,3.85,5248000.0
2009-07-08 09:35:00,3.85,3.87,3.85,3.86,3786000.0,3.85,3.87,3.85,3.86,3786000.0
2009-07-08 09:40:00,3.86,3.89,3.86,3.89,4144000.0,3.86,3.89,3.86,3.89,4144000.0
2009-07-08 09:45:00,3.89,3.89,3.88,3.89,4090000.0,3.89,3.89,3.88,3.89,4090000.0
2009-07-08 09:50:00,3.89,3.9,3.88,3.89,2812000.0,3.89,3.9,3.88,3.89,2812000.0
2009-07-08 09:55:00,3.89,3.89,3.87,3.87,2440000.0,3.89,3.89,3.87,3.87,2440000.0
2009-07-08 10:00:00,3.87,3.89,3.87,3.88,3064000.0,3.87,3.89,3.87,3.88,3064000.0
2009-07-08 10:05:00,3.88,3.88,3.86,3.87,2714000.0,3.88,3.88,3.86,3.87,2714000.0
2009-07-08 10:10:00,3.87,3.87,3.85,3.85,2552000.0,3.87,3.87,3.85,3.85,2552000.0
2009-07-08 10:15:00,3.85,3.86,3.84,3.85,2456000.0,3.85,3.86,3.84,3.85,2456000.0
2009-07-08 10:20:00,3.85,3.86,3.84,3.85,2042000.0,3.85,3.86,3.84,3.85,2042000.0
2009-07-08 10:25:00,3.85,3.85,3.83,3.83,2530000.0,3.85,3.85,3.83,3.83,2530000.0
2009-07-08 10:30:00,3.83,3.84,3.83,3.84,1794000.0,3.83,3.84,3.83,3.84,1794000.0
2009-07-08 10:35:00,3.84,3.85,3.84,3.85,2472000.0,3.84,3.85,3.84,3.85,2472000.0
2009-07-08 10:40:00,3.85,3.85,3.83,3.84,2118000.0,3.85,3.85,3.83,3.84,2118000.0
2009-07-08 10:45:00,3.84,3.85,3.84,3.85,1972000.0,3.84,3.85,3.84,3.85,1972000.0
2009-07-08 10:50:00,3.84,3.85,3.83,3.83,1610000.0,3.84,3.85,3.83,3.83,1610000.0
2009-07-08 10:55:00,3.84,3.84,3.82,3.82,2474000.0,3.84,3.84,3.82,3.82,2474000.0
2009-07-08 11:00:00,3.82,3.83,3.8,3.8,4256000.0,3.82,3.83,3.8,3.8,4256000.0
2009-07-08 11:05:00,3.8,3.81,3.79,3.8,2738000.0,3.8,3.81,3.79,3.8,2738000.0
2009-07-08 11:10:00,3.8,3.8,3.79,3.8,1836000.0,3.8,3.8,3.79,3.8,1836000.0
2009-07-08 11:15:00,3.8,3.8,3.79,3.8,1556000.0,3.8,3.8,3.79,3.8,1556000.0
2009-07-08 11:20:00,3.8,3.8,3.8,3.8,1920000.0,3.8,3.8,3.8,3.8,1920000.0
2009-07-08 11:25:00,3.8,3.81,3.8,3.81,1948000.0,3.8,3.81,3.8,3.81,1948000.0
2009-07-08 11:30:00,3.81,3.81,3.8,3.81,912000.0,3.81,3.81,3.8,3.81,912000.0
2009-07-08 11:35:00,3.81,3.82,3.81,3.82,1468000.0,3.81,3.82,3.81,3.82,1468000.0
2009-07-08 11:40:00,3.82,3.83,3.82,3.83,1208000.0,3.82,3.83,3.82,3.83,1208000.0
2009-07-08 11:45:00,3.83,3.83,3.83,3.83,1502000.0,3.83,3.83,3.83,3.83,1502000.0
2009-07-08 11:50:00,3.83,3.83,3.8,3.81,1098000.0,3.83,3.83,3.8,3.81,1098000.0
2009-07-08 11:55:00,3.81,3.83,3.81,3.82,1022000.0,3.81,3.83,3.81,3.82,1022000.0
2009-07-08 12:00:00,3.82,3.82,3.81,3.82,804000.0,3.82,3.82,3.81,3.82,804000.0
2009-07-08 12:05:00,3.82,3.83,3.82,3.83,1044000.0,3.82,3.83,3.82,3.83,1044000.0
2009-07-08 12:10:00,3.83,3.83,3.82,3.82,624000.0,3.83,3.83,3.82,3.82,624000.0
2009-07-08 12:15:00,3.82,3.82,3.81,3.81,1356000.0,3.82,3.82,3.81,3.81,1356000.0
2009-07-08 12:20:00,3.81,3.82,3.8,3.81,1364000.0,3.81,3.82,3.8,3.81,1364000.0
2009-07-08 12:25:00,3.81,3.82,3.81,3.81,1124000.0,3.81,3.82,3.81,3.81,1124000.0
2009-07-08 12:30:00,3.81,3.83,3.81,3.82,1194000.0,3.81,3.83,3.81,3.82,1194000.0
2009-07-08 12:35:00,3.82,3.83,3.82,3.83,1382000.0,3.82,3.83,3.82,3.83,1382000.0
2009-07-08 12:40:00,3.83,3.84,3.83,3.83,1568000.0,3.83,3.84,3.83,3.83,1568000.0
2009-07-08 12:45:00,3.84,3.85,3.83,3.85,2124000.0,3.84,3.85,3.83,3.85,2124000.0
2009-07-08 12:50:00,3.85,3.86,3.85,3.85,1462000.0,3.85,3.86,3.85,3.85,1462000.0
2009-07-08 12:55:00,3.85,3.85,3.84,3.84,2172000.0,3.85,3.85,3.84,3.84,2172000.0
2009-07-08 13:00:00,3.84,3.87,3.84,3.87,3476000.0,3.84,3.87,3.84,3.87,3476000.0
2009-07-08 13:05:00,3.87,3.88,3.87,3.88,2236000.0,3.87,3.88,3.87,3.88,2236000.0
2009-07-08 13:10:00,3.88,3.88,3.86,3.87,1136000.0,3.88,3.88,3.86,3.87,1136000.0
2009-07-08 13:15:00,3.87,3.87,3.86,3.86,948000.0,3.87,3.87,3.86,3.86,948000.0
2009-07-08 13:20:00,3.86,3.87,3.85,3.87,730000.0,3.86,3.87,3.85,3.87,730000.0
2009-07-08 13:25:00,3.87,3.88,3.87,3.88,1366000.0,3.87,3.88,3.87,3.88,1366000.0
2009-07-08 13:30:00,3.88,3.88,3.87,3.87,1324000.0,3.88,3.88,3.87,3.87,1324000.0
2009-07-08 13:35:00,3.87,3.87,3.85,3.86,1296000.0,3.87,3.87,3.85,3.86,1296000.0
2009-07-08 13:40:00,3.86,3.87,3.86,3.86,710000.0,3.86,3.87,3.86,3.86,710000.0
2009-07-08 13:45:00,3.86,3.87,3.86,3.87,602000.0,3.86,3.87,3.86,3.87,602000.0
2009-07-08 13:50:00,3.86,3.86,3.85,3.85,884000.0,3.86,3.86,3.85,3.85,884000.0
2009-07-08 13:55:00,3.85,3.86,3.85,3.85,496000.0,3.85,3.86,3.85,3.85,496000.0
2009-07-08 14:00:00,3.85,3.86,3.85,3.86,1490000.0,3.85,3.86,3.85,3.86,1490000.0
2009-07-08 14:05:00,3.86,3.86,3.84,3.85,2436000.0,3.86,3.86,3.84,3.85,2436000.0
2009-07-08 14:10:00,3.85,3.85,3.84,3.84,1432000.0,3.85,3.85,3.84,3.84,1432000.0
2009-07-08 14:15:00,3.84,3.84,3.83,3.83,984000.0,3.84,3.84,3.83,3.83,984000.0
2009-07-08 14:20:00,3.84,3.84,3.84,3.84,1260000.0,3.84,3.84,3.84,3.84,1260000.0
2009-07-08 14:25:00,3.84,3.84,3.83,3.84,1244000.0,3.84,3.84,3.83,3.84,1244000.0
2009-07-08 14:30:00,3.84,3.84,3.83,3.83,1604000.0,3.84,3.84,3.83,3.83,1604000.0
2009-07-08 14:35:00,3.83,3.85,3.83,3.85,2304000.0,3.83,3.85,3.83,3.85,2304000.0
2009-07-08 14:40:00,3.85,3.86,3.85,3.85,1926000.0,3.85,3.86,3.85,3.85,1926000.0
2009-07-08 14:45:00,3.85,3.85,3.84,3.84,1162000.0,3.85,3.85,3.84,3.84,1162000.0
2009-07-08 14:50:00,3.84,3.86,3.84,3.85,2430000.0,3.84,3.86,3.84,3.85,2430000.0
2009-07-08 14:55:00,3.85,3.85,3.84,3.84,1960000.0,3.85,3.85,3.84,3.84,1960000.0
2009-07-08 15:00:00,3.84,3.85,3.83,3.85,1972000.0,3.84,3.85,3.83,3.85,1972000.0
2009-07-08 15:05:00,3.85,3.86,3.84,3.85,2340000.0,3.85,3.86,3.84,3.85,2340000.0
2009-07-08 15:10:00,3.85,3.86,3.84,3.85,2352000.0,3.85,3.86,3.84,3.85,2352000.0
2009-07-08 15:15:00,3.85,3.86,3.84,3.85,2336000.0,3.85,3.86,3.84,3.85,2336000.0
2009-07-08 15:20:00,3.85,3.86,3.84,3.85,1704000.0,3.85,3.86,3.84,3.85,1704000.0
2009-07-08 15:25:00,3.85,3.85,3.84,3.85,3668000.0,3.85,3.85,3.84,3.85,3668000.0
2009-07-08 15:30:00,3.85,3.85,3.85,3.85,2746000.0,3.85,3.85,3.85,3.85,2746000.0
2009-07-08 15:35:00,3.85,3.86,3.85,3.86,3204000.0,3.85,3.86,3.85,3.86,3204000.0
2009-07-08 15:40:00,3.86,3.87,3.86,3.87,3570000.0,3.86,3.87,3.86,3.87,3570000.0
2009-07-08 15:45:00,3.87,3.88,3.87,3.87,5286000.0,3.87,3.88,3.87,3.87,5286000.0
2009-07-08 15:50:00,3.87,3.87,3.86,3.86,3892000.0,3.87,3.87,3.86,3.86,3892000.0
2009-07-08 15:55:00,3.86,3.88,3.86,3.87,6520000.0,3.86,3.88,3.86,3.87,6520000.0
2009-07-09 09:30:00,3.92,3.92,3.89,3.91,3996000.0,3.92,3.92,3.89,3.91,3996000.0
2009-07-09 09:35:00,3.91,3.92,3.88,3.88,2678000.0,3.91,3.92,3.88,3.88,2678000.0
2009-07-09 09:40:00,3.88,3.88,3.84,3.86,4416000.0,3.88,3.88,3.84,3.86,4416000.0
2009-07-09 09:45:00,3.86,3.87,3.85,3.86,2476000.0,3.86,3.87,3.85,3.86,2476000.0
2009-07-09 09:50:00,3.86,3.88,3.86,3.88,2198000.0,3.86,3.88,3.86,3.88,2198000.0
2009-07-09 09:55:00,3.88,3.89,3.87,3.87,1736000.0,3.88,3.89,3.87,3.87,1736000.0
2009-07-09 10:00:00,3.87,3.88,3.86,3.88,3530000.0,3.87,3.88,3.86,3.88,3530000.0
2009-07-09 10:05:00,3.88,3.9,3.88,3.9,1978000.0,3.88,3.9,3.88,3.9,1978000.0
2009-07-09 10:10:00,3.9,3.91,3.9,3.9,1378000.0,3.9,3.91,3.9,3.9,1378000.0
2009-07-09 10:15:00,3.9,3.91,3.9,3.9,1578000.0,3.9,3.91,3.9,3.9,1578000.0
2009-07-09 10:20:00,3.9,3.9,3.89,3.9,1146000.0,3.9,3.9,3.89,3.9,1146000.0
2009-07-09 10:25:00,3.9,3.9,3.88,3.9,2080000.0,3.9,3.9,3.88,3.9,2080000.0
2009-07-09 10:30:00,3.9,3.91,3.89,3.9,1842000.0,3.9,3.91,3.89,3.9,1842000.0
2009-07-09 10:35:00,3.9,3.9,3.89,3.9,1712000.0,3.9,3.9,3.89,3.9,1712000.0
2009-07-09 10:40:00,3.9,3.9,3.89,3.89,2060000.0,3.9,3.9,3.89,3.89,2060000.0
2009-07-09 10:45:00,3.9,3.9,3.88,3.88,1266000.0,3.9,3.9,3.88,3.88,1266000.0
2009-07-09 10:50:00,3.89,3.89,3.88,3.89,436000.0,3.89,3.89,3.88,3.89,436000.0
2009-07-09 10:55:00,3.89,3.89,3.89,3.89,534000.0,3.89,3.89,3.89,3.89,534000.0
2009-07-09 11:00:00,3.89,3.89,3.89,3.89,944000.0,3.89,3.89,3.89,3.89,944000.0
2009-07-09 11:05:00,3.89,3.9,3.88,3.88,2066000.0,3.89,3.9,3.88,3.88,2066000.0
2009-07-09 11:10:00,3.88,3.89,3.88,3.89,984000.0,3.88,3.89,3.88,3.89,984000.0
2009-07-09 11:15:00,3.89,3.89,3.88,3.89,1198000.0,3.89,3.89,3.88,3.89,1198000.0
2009-07-09 11:20:00,3.89,3.9,3.89,3.9,650000.0,3.89,3.9,3.89,3.9,650000.0
2009-07-09 11:25:00,3.9,3.9,3.88,3.88,332000.0,3.9,3.9,3.88,3.88,332000.0
2009-07-09 11:30:00,3.88,3.9,3.88,3.9,904000.0,3.88,3.9,3.88,3.9,904000.0
2009-07-09 11:35:00,3.9,3.9,3.89,3.9,638000.0,3.9,3.9,3.89,3.9,638000.0
2009-07-09 11:40:00,3.9,3.9,3.9,3.9,2656000.0,3.9,3.9,3.9,3.9,2656000.0
2009-07-09 11:45:00,3.9,3.91,3.9,3.9,2878000.0,3.9,3.91,3.9,3.9,2878000.0
2009-07-09 11:50:00,3.9,3.91,3.9,3.91,570000.0,3.9,3.91,3.9,3.91,570000.0
2009-07-09 11:55:00,3.91,3.93,3.9,3.91,3954000.0,3.91,3.93,3.9,3.91,3954000.0
2009-07-09 12:00:00,3.91,3.91,3.9,3.9,1888000.0,3.91,3.91,3.9,3.9,1888000.0
2009-07-09 12:05:00,3.9,3.91,3.9,3.91,684000.0,3.9,3.91,3.9,3.91,684000.0
2009-07-09 12:10:00,3.91,3.91,3.89,3.9,690000.0,3.91,3.91,3.89,3.9,690000.0
2009-07-09 12:15:00,3.9,3.91,3.9,3.91,554000.0,3.9,3.91,3.9,3.91,554000.0
2009-07-09 12:20:00,3.91,3.91,3.9,3.9,1058000.0,3.91,3.91,3.9,3.9,1058000.0
2009-07-09 12:25:00,3.91,3.91,3.9,3.9,782000.0,3.91,3.91,3.9,3.9,782000.0
2009-07-09 12:30:00,3.9,3.91,3.9,3.91,1164000.0,3.9,3.91,3.9,3.91,1164000.0
2009-07-09 12:35:00,3.91,3.91,3.9,3.9,1026000.0,3.91,3.91,3.9,3.9,1026000.0
2009-07-09 12:40:00,3.9,3.91,3.9,3.9,804000.0,3.9,3.91,3.9,3.9,804000.0
2009-07-09 12:45:00,3.9,3.91,3.9,3.9,802000.0,3.9,3.91,3.9,3.9,802000.0
2009-07-09 12:50:00,3.9,3.91,3.9,3.9,626000.0,3.9,3.91,3.9,3.9,626000.0
2009-07-09 12:55:00,3.91,3.91,3.9,3.91,978000.0,3.91,3.91,3.9,3.91,978000.0
2009-07-09 13:00:00,3.91,3.91,3.89,3.89,1156000.0,3.91,3.91,3.89,3.89,1156000.0
2009-07-09 13:05:00,3.89,3.9,3.89,3.9,1484000.0,3.89,3.9,3.89,3.9,1484000.0
2009-07-09 13:10:00,3.9,3.92,3.89,3.91,872000.0,3.9,3.92,3.89,3.91,872000.0
2009-07-09 13:15:00,3.91,3.91,3.9,3.9,874000.0,3.91,3.91,3.9,3.9,874000.0
2009-07-09 13:20:00,3.9,3.9,3.89,3.89,1494000.0,3.9,3.9,3.89,3.89,1494000.0
2009-07-09 13:25:00,3.89,3.9,3.89,3.9,774000.0,3.89,3.9,3.89,3.9,774000.0
2009-07-09 13:30:00,3.9,3.9,3.88,3.89,1152000.0,3.9,3.9,3.88,3.89,1152000.0
2009-07-09 13:35:00,3.89,3.89,3.88,3.88,646000.0,3.89,3.89,3.88,3.88,646000.0
2009-07-09 13:40:00,3.88,3.89,3.88,3.89,1124000.0,3.88,3.89,3.88,3.89,1124000.0
2009-07-09 13:45:00,3.89,3.89,3.88,3.88,1092000.0,3.89,3.89,3.88,3.88,1092000.0
2009-07-09 13:50:00,3.88,3.89,3.87,3.88,1254000.0,3.88,3.89,3.87,3.88,1254000.0
2009-07-09 13:55:00,3.88,3.88,3.87,3.88,368000.0,3.88,3.88,3.87,3.88,368000.0
2009-07-09 14:00:00,3.87,3.88,3.87,3.88,1242000.0,3.87,3.88,3.87,3.88,1242000.0
2009-07-09 14:05:00,3.88,3.88,3.88,3.88,732000.0,3.88,3.88,3.88,3.88,732000.0
2009-07-09 14:10:00,3.88,3.89,3.88,3.88,970000.0,3.88,3.89,3.88,3.88,970000.0
2009-07-09 14:15:00,3.89,3.9,3.88,3.89,1126000.0,3.89,3.9,3.88,3.89,1126000.0
2009-07-09 14:20:00,3.89,3.89,3.88,3.89,494000.0,3.89,3.89,3.88,3.89,494000.0
2009-07-09 14:25:00,3.89,3.9,3.89,3.9,1436000.0,3.89,3.9,3.89,3.9,1436000.0
2009-07-09 14:30:00,3.9,3.91,3.9,3.9,1338000.0,3.9,3.91,3.9,3.9,1338000.0
2009-07-09 14:35:00,3.9,3.91,3.9,3.91,1198000.0,3.9,3.91,3.9,3.91,1198000.0
2009-07-09 14:40:00,3.91,3.92,3.91,3.92,2186000.0,3.91,3.92,3.91,3.92,2186000.0
2009-07-09 14:45:00,3.92,3.92,3.91,3.92,1384000.0,3.92,3.92,3.91,3.92,1384000.0
2009-07-09 14:50:00,3.92,3.92,3.92,3.92,1064000.0,3.92,3.92,3.92,3.92,1064000.0
2009-07-09 14:55:00,3.92,3.93,3.91,3.92,4178000.0,3.92,3.93,3.91,3.92,4178000.0
2009-07-09 15:00:00,3.92,3.93,3.91,3.92,1988000.0,3.92,3.93,3.91,3.92,1988000.0
2009-07-09 15:05:00,3.92,3.92,3.91,3.91,1054000.0,3.92,3.92,3.91,3.91,1054000.0
2009-07-09 15:10:00,3.91,3.92,3.91,3.91,686000.0,3.91,3.92,3.91,3.91,686000.0
2009-07-09 15:15:00,3.91,3.92,3.9,3.92,2016000.0,3.91,3.92,3.9,3.92,2016000.0
2009-07-09 15:20:00,3.92,3.92,3.91,3.91,1396000.0,3.92,3.92,3.91,3.91,1396000.0
2009-07-09 15:25:00,3.91,3.92,3.9,3.92,1720000.0,3.91,3.92,3.9,3.92,1720000.0
2009-07-09 15:30:00,3.92,3.92,3.9,3.91,1324000.0,3.92,3.92,3.9,3.91,1324000.0
2009-07-09 15:35:00,3.91,3.91,3.9,3.91,1398000.0,3.91,3.91,3.9,3.91,1398000.0
2009-07-09 15:40:00,3.91,3.92,3.9,3.91,1694000.0,3.91,3.92,3.9,3.91,1694000.0
2009-07-09 15:45:00,3.91,3.93,3.91,3.92,2232000.0,3.91,3.93,3.91,3.92,2232000.0
2009-07-09 15:50:00,3.92,3.92,3.92,3.92,3414000.0,3.92,3.92,3.92,3.92,3414000.0
2009-07-09 15:55:00,3.92,3.92,3.9,3.9,7922000.0,3.92,3.92,3.9,3.9,7922000.0
2009-07-10 09:30:00,3.88,3.92,3.86,3.9,3122000.0,3.88,3.92,3.86,3.9,3122000.0
2009-07-10 09:35:00,3.9,3.94,3.9,3.93,3050000.0,3.9,3.94,3.9,3.93,3050000.0
2009-07-10 09:40:00,3.93,3.94,3.9,3.9,2618000.0,3.93,3.94,3.9,3.9,2618000.0
2009-07-10 09:45:00,3.9,3.91,3.9,3.91,2182000.0,3.9,3.91,3.9,3.91,2182000.0
2009-07-10 09:50:00,3.91,3.92,3.9,3.9,2450000.0,3.91,3.92,3.9,3.9,2450000.0
2009-07-10 09:55:00,3.9,3.9,3.88,3.88,3322000.0,3.9,3.9,3.88,3.88,3322000.0
2009-07-10 10:00:00,3.88,3.89,3.86,3.87,4618000.0,3.88,3.89,3.86,3.87,4618000.0
2009-07-10 10:05:00,3.87,3.87,3.86,3.87,2422000.0,3.87,3.87,3.86,3.87,2422000.0
2009-07-10 10:10:00,3.87,3.9,3.87,3.9,3064000.0,3.87,3.9,3.87,3.9,3064000.0
2009-07-10 10:15:00,3.9,3.9,3.88,3.89,1110000.0,3.9,3.9,3.88,3.89,1110000.0
2009-07-10 10:20:00,3.89,3.89,3.87,3.88,1326000.0,3.89,3.89,3.87,3.88,1326000.0
2009-07-10 10:25:00,3.88,3.88,3.87,3.87,678000.0,3.88,3.88,3.87,3.87,678000.0
2009-07-10 10:30:00,3.87,3.87,3.87,3.87,798000.0,3.87,3.87,3.87,3.87,798000.0
2009-07-10 10:35:00,3.87,3.87,3.86,3.86,1008000.0,3.87,3.87,3.86,3.86,1008000.0
2009-07-10 10:40:00,3.86,3.86,3.86,3.86,1174000.0,3.86,3.86,3.86,3.86,1174000.0
2009-07-10 10:45:00,3.86,3.87,3.86,3.86,1280000.0,3.86,3.87,3.86,3.86,1280000.0
2009-07-10 10:50:00,3.86,3.87,3.85,3.86,1766000.0,3.86,3.87,3.85,3.86,1766000.0
2009-07-10 10:55:00,3.86,3.86,3.86,3.86,1066000.0,3.86,3.86,3.86,3.86,1066000.0
2009-07-10 11:00:00,3.86,3.86,3.85,3.85,1350000.0,3.86,3.86,3.85,3.85,1350000.0
2009-07-10 11:05:00,3.85,3.85,3.84,3.84,2454000.0,3.85,3.85,3.84,3.84,2454000.0
2009-07-10 11:10:00,3.84,3.85,3.83,3.85,1428000.0,3.84,3.85,3.83,3.85,1428000.0
2009-07-10 11:15:00,3.85,3.85,3.83,3.84,1222000.0,3.85,3.85,3.83,3.84,1222000.0
2009-07-10 11:20:00,3.84,3.84,3.82,3.83,2438000.0,3.84,3.84,3.82,3.83,2438000.0
2009-07-10 11:25:00,3.83,3.83,3.81,3.82,1910000.0,3.83,3.83,3.81,3.82,1910000.0
2009-07-10 11:30:00,3.82,3.83,3.81,3.83,1334000.0,3.82,3.83,3.81,3.83,1334000.0
2009-07-10 11:35:00,3.83,3.83,3.83,3.83,672000.0,3.83,3.83,3.83,3.83,672000.0
2009-07-10 11:40:00,3.83,3.84,3.83,3.83,558000.0,3.83,3.84,3.83,3.83,558000.0
2009-07-10 11:45:00,3.83,3.84,3.83,3.84,558000.0,3.83,3.84,3.83,3.84,558000.0
2009-07-10 11:50:00,3.84,3.85,3.84,3.85,1352000.0,3.84,3.85,3.84,3.85,1352000.0
2009-07-10 11:55:00,3.85,3.85,3.84,3.84,492000.0,3.85,3.85,3.84,3.84,492000.0
2009-07-10 12:00:00,3.84,3.84,3.84,3.84,864000.0,3.84,3.84,3.84,3.84,864000.0
2009-07-10 12:05:00,3.84,3.85,3.84,3.85,1460000.0,3.84,3.85,3.84,3.85,1460000.0
2009-07-10 12:10:00,3.85,3.87,3.85,3.86,3112000.0,3.85,3.87,3.85,3.86,3112000.0
2009-07-10 12:15:00,3.86,3.87,3.86,3.87,1074000.0,3.86,3.87,3.86,3.87,1074000.0
2009-07-10 12:20:00,3.87,3.87,3.85,3.85,764000.0,3.87,3.87,3.85,3.85,764000.0
2009-07-10 12:25:00,3.85,3.86,3.85,3.86,522000.0,3.85,3.86,3.85,3.86,522000.0
2009-07-10 12:30:00,3.86,3.86,3.85,3.86,578000.0,3.86,3.86,3.85,3.86,578000.0
2009-07-10 12:35:00,3.86,3.87,3.86,3.87,698000.0,3.86,3.87,3.86,3.87,698000.0
2009-07-10 12:40:00,3.87,3.87,3.87,3.87,960000.0,3.87,3.87,3.87,3.87,960000.0
2009-07-10 12:45:00,3.87,3.88,3.87,3.87,1396000.0,3.87,3.88,3.87,3.87,1396000.0
2009-07-10 12:50:00,3.87,3.87,3.86,3.86,2190000.0,3.87,3.87,3.86,3.86,2190000.0
2009-07-10 12:55:00,3.86,3.86,3.85,3.86,322000.0,3.86,3.86,3.85,3.86,322000.0
2009-07-10 13:00:00,3.86,3.87,3.86,3.87,532000.0,3.86,3.87,3.86,3.87,532000.0
2009-07-10 13:05:00,3.87,3.87,3.86,3.87,540000.0,3.87,3.87,3.86,3.87,540000.0
2009-07-10 13:10:00,3.87,3.87,3.86,3.87,490000.0,3.87,3.87,3.86,3.87,490000.0
2009-07-10 13:15:00,3.87,3.88,3.87,3.88,900000.0,3.87,3.88,3.87,3.88,900000.0
2009-07-10 13:20:00,3.88,3.88,3.87,3.88,1008000.0,3.88,3.88,3.87,3.88,1008000.0
2009-07-10 13:25:00,3.88,3.88,3.88,3.88,902000.0,3.88,3.88,3.88,3.88,902000.0
2009-07-10 13:30:00,3.88,3.88,3.88,3.88,278000.0,3.88,3.88,3.88,3.88,278000.0
2009-07-10 13:35:00,3.88,3.89,3.88,3.89,1240000.0,3.88,3.89,3.88,3.89,1240000.0
2009-07-10 13:40:00,3.89,3.9,3.89,3.9,1734000.0,3.89,3.9,3.89,3.9,1734000.0
2009-07-10 13:45:00,3.9,3.9,3.89,3.9,1322000.0,3.9,3.9,3.89,3.9,1322000.0
2009-07-10 13:50:00,3.9,3.9,3.89,3.9,2616000.0,3.9,3.9,3.89,3.9,2616000.0
2009-07-10 13:55:00,3.9,3.9,3.89,3.89,648000.0,3.9,3.9,3.89,3.89,648000.0
2009-07-10 14:00:00,3.89,3.89,3.89,3.89,672000.0,3.89,3.89,3.89,3.89,672000.0
2009-07-10 14:05:00,3.89,3.89,3.88,3.88,722000.0,3.89,3.89,3.88,3.88,722000.0
2009-07-10 14:10:00,3.88,3.89,3.87,3.89,1106000.0,3.88,3.89,3.87,3.89,1106000.0
2009-07-10 14:15:00,3.89,3.89,3.88,3.89,660000.0,3.89,3.89,3.88,3.89,660000.0
2009-07-10 14:20:00,3.89,3.89,3.88,3.88,1222000.0,3.89,3.89,3.88,3.88,1222000.0
2009-07-10 14:25:00,3.88,3.89,3.87,3.89,914000.0,3.88,3.89,3.87,3.89,914000.0
2009-07-10 14:30:00,3.89,3.89,3.88,3.88,594000.0,3.89,3.89,3.88,3.88,594000.0
2009-07-10 14:35:00,3.88,3.89,3.88,3.89,974000.0,3.88,3.89,3.88,3.89,974000.0
2009-07-10 14:40:00,3.89,3.9,3.89,3.89,1284000.0,3.89,3.9,3.89,3.89,1284000.0
2009-07-10 14:45:00,3.89,3.89,3.88,3.89,734000.0,3.89,3.89,3.88,3.89,734000.0
2009-07-10 14:50:00,3.89,3.89,3.88,3.88,1256000.0,3.89,3.89,3.88,3.88,1256000.0
2009-07-10 14:55:00,3.88,3.89,3.88,3.88,526000.0,3.88,3.89,3.88,3.88,526000.0
2009-07-10 15:00:00,3.88,3.89,3.88,3.88,1262000.0,3.88,3.89,3.88,3.88,1262000.0
2009-07-10 15:05:00,3.88,3.89,3.88,3.88,1092000.0,3.88,3.89,3.88,3.88,1092000.0
2009-07-10 15:10:00,3.88,3.89,3.88,3.89,802000.0,3.88,3.89,3.88,3.89,802000.0
2009-07-10 15:15:00,3.89,3.9,3.89,3.89,946000.0,3.89,3.9,3.89,3.89,946000.0
2009-07-10 15:20:00,3.89,3.89,3.88,3.88,1260000.0,3.89,3.89,3.88,3.88,1260000.0
2009-07-10 15:25:00,3.89,3.89,3.88,3.89,1170000.0,3.89,3.89,3.88,3.89,1170000.0
2009-07-10 15:30:00,3.88,3.89,3.88,3.88,1708000.0,3.88,3.89,3.88,3.88,1708000.0
2009-07-10 15:35:00,3.88,3.89,3.88,3.88,1680000.0,3.88,3.89,3.88,3.88,1680000.0
2009-07-10 15:40:00,3.89,3.89,3.88,3.88,2844000.0,3.89,3.89,3.88,3.88,2844000.0
2009-07-10 15:45:00,3.88,3.89,3.88,3.89,3700000.0,3.88,3.89,3.88,3.89,3700000.0
2009-07-10 15:50:00,3.89,3.89,3.88,3.88,2326000.0,3.89,3.89,3.88,3.88,2326000.0
2009-07-10 15:55:00,3.88,3.88,3.88,3.88,3750000.0,3.88,3.88,3.88,3.88,3750000.0
2009-07-13 09:30:00,3.9,3.94,3.9,3.93,3648000.0,3.9,3.94,3.9,3.93,3648000.0
2009-07-13 09:35:00,3.93,3.96,3.93,3.94,4980000.0,3.93,3.96,3.93,3.94,4980000.0
2009-07-13 09:40:00,3.94,3.96,3.93,3.95,2706000.0,3.94,3.96,3.93,3.95,2706000.0
2009-07-13 09:45:00,3.95,3.97,3.95,3.96,3752000.0,3.95,3.97,3.95,3.96,3752000.0
2009-07-13 09:50:00,3.96,3.97,3.93,3.94,2850000.0,3.96,3.97,3.93,3.94,2850000.0
2009-07-13 09:55:00,3.93,3.95,3.93,3.93,2698000.0,3.93,3.95,3.93,3.93,2698000.0
2009-07-13 10:00:00,3.93,3.94,3.92,3.92,2634000.0,3.93,3.94,3.92,3.92,2634000.0
2009-07-13 10:05:00,3.92,3.94,3.92,3.94,3702000.0,3.92,3.94,3.92,3.94,3702000.0
2009-07-13 10:10:00,3.94,3.94,3.93,3.94,1436000.0,3.94,3.94,3.93,3.94,1436000.0
2009-07-13 10:15:00,3.94,3.95,3.93,3.95,2322000.0,3.94,3.95,3.93,3.95,2322000.0
2009-07-13 10:20:00,3.95,3.95,3.94,3.95,990000.0,3.95,3.95,3.94,3.95,990000.0
2009-07-13 10:25:00,3.94,3.96,3.94,3.96,2064000.0,3.94,3.96,3.94,3.96,2064000.0
2009-07-13 10:30:00,3.96,3.99,3.96,3.98,5124000.0,3.96,3.99,3.96,3.98,5124000.0
2009-07-13 10:35:00,3.98,3.99,3.97,3.98,2286000.0,3.98,3.99,3.97,3.98,2286000.0
2009-07-13 10:40:00,3.98,3.99,3.97,3.97,2172000.0,3.98,3.99,3.97,3.97,2172000.0
2009-07-13 10:45:00,3.97,3.99,3.97,3.99,1586000.0,3.97,3.99,3.97,3.99,1586000.0
2009-07-13 10:50:00,3.98,3.99,3.98,3.99,1032000.0,3.98,3.99,3.98,3.99,1032000.0
2009-07-13 10:55:00,3.99,4.0,3.99,4.0,2888000.0,3.99,4.0,3.99,4.0,2888000.0
2009-07-13 11:00:00,4.0,4.01,4.0,4.0,1958000.0,4.0,4.01,4.0,4.0,1958000.0
2009-07-13 11:05:00,4.0,4.01,4.0,4.0,3556000.0,4.0,4.01,4.0,4.0,3556000.0
2009-07-13 11:10:00,4.0,4.02,4.0,4.01,2566000.0,4.0,4.02,4.0,4.01,2566000.0
2009-07-13 11:15:00,4.01,4.01,4.0,4.01,1656000.0,4.01,4.01,4.0,4.01,1656000.0
2009-07-13 11:20:00,4.01,4.02,4.01,4.02,1564000.0,4.01,4.02,4.01,4.02,1564000.0
2009-07-13 11:25:00,4.02,4.02,4.02,4.02,2100000.0,4.02,4.02,4.02,4.02,2100000.0
2009-07-13 11:30:00,4.02,4.05,4.02,4.04,3654000.0,4.02,4.05,4.02,4.04,3654000.0
2009-07-13 11:35:00,4.04,4.05,4.04,4.04,2320000.0,4.04,4.05,4.04,4.04,2320000.0
2009-07-13 11:40:00,4.04,4.04,4.03,4.04,1794000.0,4.04,4.04,4.03,4.04,1794000.0
2009-07-13 11:45:00,4.04,4.06,4.04,4.05,3294000.0,4.04,4.06,4.04,4.05,3294000.0
2009-07-13 11:50:00,4.05,4.05,4.05,4.05,1440000.0,4.05,4.05,4.05,4.05,1440000.0
2009-07-13 11:55:00,4.05,4.06,4.04,4.04,1516000.0,4.05,4.06,4.04,4.04,1516000.0
2009-07-13 12:00:00,4.04,4.05,4.04,4.04,1752000.0,4.04,4.05,4.04,4.04,1752000.0
2009-07-13 12:05:00,4.04,4.04,4.03,4.04,1378000.0,4.04,4.04,4.03,4.04,1378000.0
2009-07-13 12:10:00,4.04,4.04,4.03,4.04,1126000.0,4.04,4.04,4.03,4.04,1126000.0
2009-07-13 12:15:00,4.03,4.04,4.03,4.04,820000.0,4.03,4.04,4.03,4.04,820000.0
2009-07-13 12:20:00,4.04,4.05,4.04,4.04,976000.0,4.04,4.05,4.04,4.04,976000.0
2009-07-13 12:25:00,4.05,4.05,4.04,4.05,794000.0,4.05,4.05,4.04,4.05,794000.0
2009-07-13 12:30:00,4.05,4.05,4.04,4.04,724000.0,4.05,4.05,4.04,4.04,724000.0
2009-07-13 12:35:00,4.04,4.05,4.04,4.05,804000.0,4.04,4.05,4.04,4.05,804000.0
2009-07-13 12:40:00,4.05,4.06,4.05,4.06,806000.0,4.05,4.06,4.05,4.06,806000.0
2009-07-13 12:45:00,4.06,4.06,4.05,4.05,1168000.0,4.06,4.06,4.05,4.05,1168000.0
2009-07-13 12:50:00,4.05,4.06,4.05,4.05,582000.0,4.05,4.06,4.05,4.05,582000.0
2009-07-13 12:55:00,4.05,4.06,4.05,4.05,774000.0,4.05,4.06,4.05,4.05,774000.0
2009-07-13 13:00:00,4.05,4.06,4.05,4.05,712000.0,4.05,4.06,4.05,4.05,712000.0
2009-07-13 13:05:00,4.05,4.06,4.05,4.05,462000.0,4.05,4.06,4.05,4.05,462000.0
2009-07-13 13:10:00,4.05,4.06,4.05,4.06,858000.0,4.05,4.06,4.05,4.06,858000.0
2009-07-13 13:15:00,4.06,4.07,4.05,4.07,1630000.0,4.06,4.07,4.05,4.07,1630000.0
2009-07-13 13:20:00,4.07,4.08,4.06,4.06,4734000.0,4.07,4.08,4.06,4.06,4734000.0
2009-07-13 13:25:00,4.06,4.07,4.05,4.06,2488000.0,4.06,4.07,4.05,4.06,2488000.0
2009-07-13 13:30:00,4.06,4.08,4.06,4.07,2602000.0,4.06,4.08,4.06,4.07,2602000.0
2009-07-13 13:35:00,4.07,4.07,4.06,4.06,1090000.0,4.07,4.07,4.06,4.06,1090000.0
2009-07-13 13:40:00,4.07,4.07,4.05,4.05,1452000.0,4.07,4.07,4.05,4.05,1452000.0
2009-07-13 13:45:00,4.05,4.06,4.05,4.05,816000.0,4.05,4.06,4.05,4.05,816000.0
2009-07-13 13:50:00,4.05,4.06,4.05,4.06,824000.0,4.05,4.06,4.05,4.06,824000.0
2009-07-13 13:55:00,4.06,4.06,4.05,4.06,1694000.0,4.06,4.06,4.05,4.06,1694000.0
2009-07-13 14:00:00,4.06,4.07,4.06,4.07,904000.0,4.06,4.07,4.06,4.07,904000.0
2009-07-13 14:05:00,4.07,4.07,4.06,4.06,950000.0,4.07,4.07,4.06,4.06,950000.0
2009-07-13 14:10:00,4.06,4.07,4.06,4.06,908000.0,4.06,4.07,4.06,4.06,908000.0
2009-07-13 14:15:00,4.07,4.07,4.06,4.07,608000.0,4.07,4.07,4.06,4.07,608000.0
2009-07-13 14:20:00,4.07,4.08,4.07,4.08,1512000.0,4.07,4.08,4.07,4.08,1512000.0
2009-07-13 14:25:00,4.07,4.08,4.07,4.07,630000.0,4.07,4.08,4.07,4.07,630000.0
2009-07-13 14:30:00,4.07,4.07,4.06,4.06,2862000.0,4.07,4.07,4.06,4.06,2862000.0
2009-07-13 14:35:00,4.06,4.06,4.05,4.06,1524000.0,4.06,4.06,4.05,4.06,1524000.0
2009-07-13 14:40:00,4.06,4.06,4.05,4.06,994000.0,4.06,4.06,4.05,4.06,994000.0
2009-07-13 14:45:00,4.05,4.06,4.05,4.06,914000.0,4.05,4.06,4.05,4.06,914000.0
2009-07-13 14:50:00,4.06,4.07,4.06,4.06,1298000.0,4.06,4.07,4.06,4.06,1298000.0
2009-07-13 14:55:00,4.06,4.06,4.05,4.06,1484000.0,4.06,4.06,4.05,4.06,1484000.0
2009-07-13 15:00:00,4.06,4.07,4.06,4.07,1346000.0,4.06,4.07,4.06,4.07,1346000.0
2009-07-13 15:05:00,4.07,4.07,4.07,4.07,1334000.0,4.07,4.07,4.07,4.07,1334000.0
2009-07-13 15:10:00,4.07,4.08,4.07,4.07,912000.0,4.07,4.08,4.07,4.07,912000.0
2009-07-13 15:15:00,4.07,4.07,4.06,4.07,1088000.0,4.07,4.07,4.06,4.07,1088000.0
2009-07-13 15:20:00,4.07,4.07,4.07,4.07,1346000.0,4.07,4.07,4.07,4.07,1346000.0
2009-07-13 15:25:00,4.07,4.08,4.07,4.07,1478000.0,4.07,4.08,4.07,4.07,1478000.0
2009-07-13 15:30:00,4.07,4.07,4.07,4.07,2374000.0,4.07,4.07,4.07,4.07,2374000.0
2009-07-13 15:35:00,4.07,4.07,4.06,4.07,1842000.0,4.07,4.07,4.06,4.07,1842000.0
2009-07-13 15:40:00,4.07,4.08,4.07,4.08,2382000.0,4.07,4.08,4.07,4.08,2382000.0
2009-07-13 15:45:00,4.08,4.08,4.06,4.07,2414000.0,4.08,4.08,4.06,4.07,2414000.0
2009-07-13 15:50:00,4.07,4.08,4.06,4.07,2908000.0,4.07,4.08,4.06,4.07,2908000.0
2009-07-13 15:55:00,4.07,4.08,4.07,4.07,4832000.0,4.07,4.08,4.07,4.07,4832000.0
2009-07-14 09:30:00,4.07,4.07,4.05,4.06,2024000.0,4.07,4.07,4.05,4.06,2024000.0
2009-07-14 09:35:00,4.06,4.09,4.03,4.05,3890000.0,4.06,4.09,4.03,4.05,3890000.0
2009-07-14 09:40:00,4.05,4.05,4.03,4.03,2618000.0,4.05,4.05,4.03,4.03,2618000.0
2009-07-14 09:45:00,4.03,4.06,4.03,4.05,1814000.0,4.03,4.06,4.03,4.05,1814000.0
2009-07-14 09:50:00,4.05,4.06,4.04,4.04,1434000.0,4.05,4.06,4.04,4.04,1434000.0
2009-07-14 09:55:00,4.04,4.04,4.02,4.03,2570000.0,4.04,4.04,4.02,4.03,2570000.0
2009-07-14 10:00:00,4.03,4.05,4.02,4.04,4012000.0,4.03,4.05,4.02,4.04,4012000.0
2009-07-14 10:05:00,4.04,4.06,4.03,4.06,2272000.0,4.04,4.06,4.03,4.06,2272000.0
2009-07-14 10:10:00,4.05,4.06,4.04,4.04,1280000.0,4.05,4.06,4.04,4.04,1280000.0
2009-07-14 10:15:00,4.04,4.06,4.04,4.05,1344000.0,4.04,4.06,4.04,4.05,1344000.0
2009-07-14 10:20:00,4.05,4.05,4.03,4.05,1478000.0,4.05,4.05,4.03,4.05,1478000.0
2009-07-14 10:25:00,4.05,4.05,4.03,4.04,1272000.0,4.05,4.05,4.03,4.04,1272000.0
2009-07-14 10:30:00,4.04,4.05,4.03,4.03,1112000.0,4.04,4.05,4.03,4.03,1112000.0
2009-07-14 10:35:00,4.03,4.04,4.02,4.04,1086000.0,4.03,4.04,4.02,4.04,1086000.0
2009-07-14 10:40:00,4.03,4.04,4.03,4.03,580000.0,4.03,4.04,4.03,4.03,580000.0
2009-07-14 10:45:00,4.03,4.04,4.03,4.04,498000.0,4.03,4.04,4.03,4.04,498000.0
2009-07-14 10:50:00,4.04,4.04,4.03,4.04,714000.0,4.04,4.04,4.03,4.04,714000.0
2009-07-14 10:55:00,4.04,4.04,4.03,4.03,726000.0,4.04,4.04,4.03,4.03,726000.0
2009-07-14 11:00:00,4.03,4.04,4.03,4.04,748000.0,4.03,4.04,4.03,4.04,748000.0
2009-07-14 11:05:00,4.04,4.06,4.04,4.06,818000.0,4.04,4.06,4.04,4.06,818000.0
2009-07-14 11:10:00,4.06,4.06,4.05,4.06,424000.0,4.06,4.06,4.05,4.06,424000.0
2009-07-14 11:15:00,4.06,4.07,4.06,4.06,934000.0,4.06,4.07,4.06,4.06,934000.0
2009-07-14 11:20:00,4.06,4.07,4.06,4.06,822000.0,4.06,4.07,4.06,4.06,822000.0
2009-07-14 11:25:00,4.07,4.07,4.06,4.07,1208000.0,4.07,4.07,4.06,4.07,1208000.0
2009-07-14 11:30:00,4.07,4.07,4.06,4.07,298000.0,4.07,4.07,4.06,4.07,298000.0
2009-07-14 11:35:00,4.07,4.07,4.07,4.07,780000.0,4.07,4.07,4.07,4.07,780000.0
2009-07-14 11:40:00,4.07,4.07,4.07,4.07,676000.0,4.07,4.07,4.07,4.07,676000.0
2009-07-14 11:45:00,4.07,4.07,4.06,4.07,764000.0,4.07,4.07,4.06,4.07,764000.0
2009-07-14 11:50:00,4.07,4.08,4.07,4.08,950000.0,4.07,4.08,4.07,4.08,950000.0
2009-07-14 11:55:00,4.08,4.08,4.07,4.07,1394000.0,4.08,4.08,4.07,4.07,1394000.0
2009-07-14 12:00:00,4.07,4.07,4.06,4.07,926000.0,4.07,4.07,4.06,4.07,926000.0
2009-07-14 12:05:00,4.07,4.08,4.07,4.08,526000.0,4.07,4.08,4.07,4.08,526000.0
2009-07-14 12:10:00,4.08,4.08,4.07,4.08,824000.0,4.08,4.08,4.07,4.08,824000.0
2009-07-14 12:15:00,4.08,4.08,4.07,4.07,422000.0,4.08,4.08,4.07,4.07,422000.0
2009-07-14 12:20:00,4.07,4.08,4.07,4.07,898000.0,4.07,4.08,4.07,4.07,898000.0
2009-07-14 12:25:00,4.07,4.08,4.07,4.08,464000.0,4.07,4.08,4.07,4.08,464000.0
2009-07-14 12:30:00,4.08,4.08,4.07,4.07,810000.0,4.08,4.08,4.07,4.07,810000.0
2009-07-14 12:35:00,4.07,4.08,4.07,4.07,568000.0,4.07,4.08,4.07,4.07,568000.0
2009-07-14 12:40:00,4.07,4.08,4.07,4.07,432000.0,4.07,4.08,4.07,4.07,432000.0
2009-07-14 12:45:00,4.07,4.08,4.07,4.08,784000.0,4.07,4.08,4.07,4.08,784000.0
2009-07-14 12:50:00,4.08,4.09,4.08,4.09,1092000.0,4.08,4.09,4.08,4.09,1092000.0
2009-07-14 12:55:00,4.09,4.09,4.09,4.09,680000.0,4.09,4.09,4.09,4.09,680000.0
2009-07-14 13:00:00,4.09,4.11,4.09,4.1,1306000.0,4.09,4.11,4.09,4.1,1306000.0
2009-07-14 13:05:00,4.1,4.1,4.09,4.09,798000.0,4.1,4.1,4.09,4.09,798000.0
2009-07-14 13:10:00,4.09,4.09,4.09,4.09,720000.0,4.09,4.09,4.09,4.09,720000.0
2009-07-14 13:15:00,4.09,4.1,4.09,4.09,554000.0,4.09,4.1,4.09,4.09,554000.0
2009-07-14 13:20:00,4.09,4.1,4.09,4.09,460000.0,4.09,4.1,4.09,4.09,460000.0
2009-07-14 13:25:00,4.09,4.1,4.09,4.09,546000.0,4.09,4.1,4.09,4.09,546000.0
2009-07-14 13:30:00,4.09,4.09,4.09,4.09,568000.0,4.09,4.09,4.09,4.09,568000.0
2009-07-14 13:35:00,4.09,4.1,4.09,4.09,1096000.0,4.09,4.1,4.09,4.09,1096000.0
2009-07-14 13:40:00,4.09,4.1,4.09,4.1,278000.0,4.09,4.1,4.09,4.1,278000.0
2009-07-14 13:45:00,4.1,4.1,4.1,4.1,1234000.0,4.1,4.1,4.1,4.1,1234000.0
2009-07-14 13:50:00,4.1,4.11,4.1,4.1,422000.0,4.1,4.11,4.1,4.1,422000.0
2009-07-14 13:55:00,4.1,4.1,4.09,4.1,374000.0,4.1,4.1,4.09,4.1,374000.0
2009-07-14 14:00:00,4.1,4.1,4.08,4.09,792000.0,4.1,4.1,4.08,4.09,792000.0
2009-07-14 14:05:00,4.09,4.09,4.09,4.09,578000.0,4.09,4.09,4.09,4.09,578000.0
2009-07-14 14:10:00,4.09,4.09,4.09,4.09,726000.0,4.09,4.09,4.09,4.09,726000.0
2009-07-14 14:15:00,4.09,4.11,4.09,4.11,898000.0,4.09,4.11,4.09,4.11,898000.0
2009-07-14 14:20:00,4.11,4.11,4.1,4.1,880000.0,4.11,4.11,4.1,4.1,880000.0
2009-07-14 14:25:00,4.1,4.11,4.1,4.1,634000.0,4.1,4.11,4.1,4.1,634000.0
2009-07-14 14:30:00,4.1,4.11,4.1,4.1,696000.0,4.1,4.11,4.1,4.1,696000.0
2009-07-14 14:35:00,4.1,4.11,4.1,4.11,584000.0,4.1,4.11,4.1,4.11,584000.0
2009-07-14 14:40:00,4.11,4.12,4.11,4.12,1716000.0,4.11,4.12,4.11,4.12,1716000.0
2009-07-14 14:45:00,4.12,4.12,4.11,4.12,1122000.0,4.12,4.12,4.11,4.12,1122000.0
2009-07-14 14:50:00,4.12,4.12,4.11,4.11,574000.0,4.12,4.12,4.11,4.11,574000.0
2009-07-14 14:55:00,4.11,4.12,4.11,4.12,516000.0,4.11,4.12,4.11,4.12,516000.0
2009-07-14 15:00:00,4.12,4.12,4.11,4.11,1236000.0,4.12,4.12,4.11,4.11,1236000.0
2009-07-14 15:05:00,4.11,4.11,4.1,4.1,1032000.0,4.11,4.11,4.1,4.1,1032000.0
2009-07-14 15:10:00,4.1,4.11,4.1,4.11,726000.0,4.1,4.11,4.1,4.11,726000.0
2009-07-14 15:15:00,4.11,4.11,4.1,4.1,1158000.0,4.11,4.11,4.1,4.1,1158000.0
2009-07-14 15:20:00,4.1,4.1,4.09,4.09,1538000.0,4.1,4.1,4.09,4.09,1538000.0
2009-07-14 15:25:00,4.09,4.1,4.08,4.09,1442000.0,4.09,4.1,4.08,4.09,1442000.0
2009-07-14 15:30:00,4.09,4.1,4.09,4.09,1170000.0,4.09,4.1,4.09,4.09,1170000.0
2009-07-14 15:35:00,4.09,4.09,4.09,4.09,1484000.0,4.09,4.09,4.09,4.09,1484000.0
2009-07-14 15:40:00,4.09,4.09,4.09,4.09,1532000.0,4.09,4.09,4.09,4.09,1532000.0
2009-07-14 15:45:00,4.09,4.09,4.09,4.09,2048000.0,4.09,4.09,4.09,4.09,2048000.0
2009-07-14 15:50:00,4.09,4.1,4.09,4.1,2316000.0,4.09,4.1,4.09,4.1,2316000.0
2009-07-14 15:55:00,4.1,4.11,4.1,4.1,3248000.0,4.1,4.11,4.1,4.1,3248000.0
2009-07-15 09:30:00,4.15,4.17,4.14,4.16,3252000.0,4.15,4.17,4.14,4.16,3252000.0
2009-07-15 09:35:00,4.16,4.18,4.14,4.18,4466000.0,4.16,4.18,4.14,4.18,4466000.0
2009-07-15 09:40:00,4.18,4.19,4.18,4.19,2552000.0,4.18,4.19,4.18,4.19,2552000.0
2009-07-15 09:45:00,4.19,4.2,4.17,4.17,2224000.0,4.19,4.2,4.17,4.17,2224000.0
2009-07-15 09:50:00,4.17,4.17,4.16,4.16,1266000.0,4.17,4.17,4.16,4.16,1266000.0
2009-07-15 09:55:00,4.16,4.18,4.16,4.16,3032000.0,4.16,4.18,4.16,4.16,3032000.0
2009-07-15 10:00:00,4.16,4.17,4.15,4.16,1920000.0,4.16,4.17,4.15,4.16,1920000.0
2009-07-15 10:05:00,4.16,4.16,4.15,4.16,2200000.0,4.16,4.16,4.15,4.16,2200000.0
2009-07-15 10:10:00,4.15,4.18,4.15,4.18,2192000.0,4.15,4.18,4.15,4.18,2192000.0
2009-07-15 10:15:00,4.18,4.18,4.17,4.17,1346000.0,4.18,4.18,4.17,4.17,1346000.0
2009-07-15 10:20:00,4.17,4.18,4.17,4.18,894000.0,4.17,4.18,4.17,4.18,894000.0
2009-07-15 10:25:00,4.18,4.19,4.18,4.18,1240000.0,4.18,4.19,4.18,4.18,1240000.0
2009-07-15 10:30:00,4.18,4.19,4.17,4.17,908000.0,4.18,4.19,4.17,4.17,908000.0
2009-07-15 10:35:00,4.17,4.18,4.17,4.17,1432000.0,4.17,4.18,4.17,4.17,1432000.0
2009-07-15 10:40:00,4.17,4.18,4.17,4.17,1074000.0,4.17,4.18,4.17,4.17,1074000.0
2009-07-15 10:45:00,4.17,4.18,4.17,4.17,1760000.0,4.17,4.18,4.17,4.17,1760000.0
2009-07-15 10:50:00,4.17,4.18,4.17,4.18,1202000.0,4.17,4.18,4.17,4.18,1202000.0
2009-07-15 10:55:00,4.18,4.18,4.17,4.17,540000.0,4.18,4.18,4.17,4.17,540000.0
2009-07-15 11:00:00,4.17,4.18,4.17,4.18,908000.0,4.17,4.18,4.17,4.18,908000.0
2009-07-15 11:05:00,4.18,4.18,4.17,4.17,582000.0,4.18,4.18,4.17,4.17,582000.0
2009-07-15 11:10:00,4.18,4.18,4.17,4.18,344000.0,4.18,4.18,4.17,4.18,344000.0
2009-07-15 11:15:00,4.18,4.19,4.18,4.18,1114000.0,4.18,4.19,4.18,4.18,1114000.0
2009-07-15 11:20:00,4.18,4.19,4.18,4.19,1292000.0,4.18,4.19,4.18,4.19,1292000.0
2009-07-15 11:25:00,4.19,4.19,4.18,4.19,896000.0,4.19,4.19,4.18,4.19,896000.0
2009-07-15 11:30:00,4.19,4.19,4.18,4.19,866000.0,4.19,4.19,4.18,4.19,866000.0
2009-07-15 11:35:00,4.19,4.19,4.18,4.19,782000.0,4.19,4.19,4.18,4.19,782000.0
2009-07-15 11:40:00,4.19,4.2,4.19,4.19,848000.0,4.19,4.2,4.19,4.19,848000.0
2009-07-15 11:45:00,4.19,4.2,4.18,4.18,596000.0,4.19,4.2,4.18,4.18,596000.0
2009-07-15 11:50:00,4.18,4.19,4.18,4.19,454000.0,4.18,4.19,4.18,4.19,454000.0
2009-07-15 11:55:00,4.19,4.19,4.19,4.19,696000.0,4.19,4.19,4.19,4.19,696000.0
2009-07-15 12:00:00,4.19,4.2,4.19,4.19,604000.0,4.19,4.2,4.19,4.19,604000.0
2009-07-15 12:05:00,4.19,4.2,4.19,4.2,1202000.0,4.19,4.2,4.19,4.2,1202000.0
2009-07-15 12:10:00,4.19,4.2,4.19,4.2,612000.0,4.19,4.2,4.19,4.2,612000.0
2009-07-15 12:15:00,4.2,4.2,4.19,4.2,718000.0,4.2,4.2,4.19,4.2,718000.0
2009-07-15 12:20:00,4.2,4.2,4.2,4.2,532000.0,4.2,4.2,4.2,4.2,532000.0
2009-07-15 12:25:00,4.2,4.2,4.19,4.2,556000.0,4.2,4.2,4.19,4.2,556000.0
2009-07-15 12:30:00,4.2,4.2,4.19,4.2,1180000.0,4.2,4.2,4.19,4.2,1180000.0
2009-07-15 12:35:00,4.21,4.21,4.2,4.2,908000.0,4.21,4.21,4.2,4.2,908000.0
2009-07-15 12:40:00,4.2,4.21,4.2,4.2,1010000.0,4.2,4.21,4.2,4.2,1010000.0
2009-07-15 12:45:00,4.2,4.21,4.2,4.2,760000.0,4.2,4.21,4.2,4.2,760000.0
2009-07-15 12:50:00,4.2,4.2,4.2,4.2,614000.0,4.2,4.2,4.2,4.2,614000.0
2009-07-15 12:55:00,4.2,4.21,4.19,4.19,582000.0,4.2,4.21,4.19,4.19,582000.0
2009-07-15 13:00:00,4.2,4.2,4.19,4.19,530000.0,4.2,4.2,4.19,4.19,530000.0
2009-07-15 13:05:00,4.19,4.2,4.19,4.19,1212000.0,4.19,4.2,4.19,4.19,1212000.0
2009-07-15 13:10:00,4.19,4.19,4.19,4.19,680000.0,4.19,4.19,4.19,4.19,680000.0
2009-07-15 13:15:00,4.19,4.19,4.19,4.19,948000.0,4.19,4.19,4.19,4.19,948000.0
2009-07-15 13:20:00,4.19,4.2,4.19,4.2,1006000.0,4.19,4.2,4.19,4.2,1006000.0
2009-07-15 13:25:00,4.2,4.2,4.2,4.2,1016000.0,4.2,4.2,4.2,4.2,1016000.0
2009-07-15 13:30:00,4.2,4.2,4.2,4.2,1118000.0,4.2,4.2,4.2,4.2,1118000.0
2009-07-15 13:35:00,4.2,4.2,4.2,4.2,754000.0,4.2,4.2,4.2,4.2,754000.0
2009-07-15 13:40:00,4.2,4.21,4.2,4.2,1888000.0,4.2,4.21,4.2,4.2,1888000.0
2009-07-15 13:45:00,4.2,4.21,4.2,4.21,1206000.0,4.2,4.21,4.2,4.21,1206000.0
2009-07-15 13:50:00,4.21,4.21,4.2,4.21,1384000.0,4.21,4.21,4.2,4.21,1384000.0
2009-07-15 13:55:00,4.21,4.21,4.21,4.21,676000.0,4.21,4.21,4.21,4.21,676000.0
2009-07-15 14:00:00,4.21,4.21,4.21,4.21,1092000.0,4.21,4.21,4.21,4.21,1092000.0
2009-07-15 14:05:00,4.21,4.22,4.21,4.21,1502000.0,4.21,4.22,4.21,4.21,1502000.0
2009-07-15 14:10:00,4.21,4.21,4.2,4.2,1524000.0,4.21,4.21,4.2,4.2,1524000.0
2009-07-15 14:15:00,4.21,4.21,4.2,4.2,1172000.0,4.21,4.21,4.2,4.2,1172000.0
2009-07-15 14:20:00,4.2,4.21,4.2,4.2,1376000.0,4.2,4.21,4.2,4.2,1376000.0
2009-07-15 14:25:00,4.2,4.2,4.19,4.2,1474000.0,4.2,4.2,4.19,4.2,1474000.0
2009-07-15 14:30:00,4.2,4.21,4.2,4.21,1416000.0,4.2,4.21,4.2,4.21,1416000.0
2009-07-15 14:35:00,4.21,4.21,4.2,4.21,1296000.0,4.21,4.21,4.2,4.21,1296000.0
2009-07-15 14:40:00,4.21,4.21,4.2,4.2,1694000.0,4.21,4.21,4.2,4.2,1694000.0
2009-07-15 14:45:00,4.2,4.21,4.2,4.21,1776000.0,4.2,4.21,4.2,4.21,1776000.0
2009-07-15 14:50:00,4.21,4.22,4.21,4.21,1518000.0,4.21,4.22,4.21,4.21,1518000.0
2009-07-15 14:55:00,4.21,4.22,4.21,4.22,900000.0,4.21,4.22,4.21,4.22,900000.0
2009-07-15 15:00:00,4.22,4.22,4.21,4.21,1454000.0,4.22,4.22,4.21,4.21,1454000.0
2009-07-15 15:05:00,4.21,4.21,4.21,4.21,1892000.0,4.21,4.21,4.21,4.21,1892000.0
2009-07-15 15:10:00,4.21,4.22,4.2,4.2,1932000.0,4.21,4.22,4.2,4.2,1932000.0
2009-07-15 15:15:00,4.21,4.21,4.2,4.2,1532000.0,4.21,4.21,4.2,4.2,1532000.0
2009-07-15 15:20:00,4.2,4.21,4.2,4.21,1480000.0,4.2,4.21,4.2,4.21,1480000.0
2009-07-15 15:25:00,4.21,4.21,4.2,4.2,2104000.0,4.21,4.21,4.2,4.2,2104000.0
2009-07-15 15:30:00,4.2,4.21,4.2,4.21,2584000.0,4.2,4.21,4.2,4.21,2584000.0
2009-07-15 15:35:00,4.21,4.21,4.21,4.21,1956000.0,4.21,4.21,4.21,4.21,1956000.0
2009-07-15 15:40:00,4.21,4.22,4.21,4.21,2650000.0,4.21,4.22,4.21,4.21,2650000.0
2009-07-15 15:45:00,4.21,4.22,4.21,4.22,2974000.0,4.21,4.22,4.21,4.22,2974000.0
2009-07-15 15:50:00,4.22,4.23,4.22,4.23,5686000.0,4.22,4.23,4.22,4.23,5686000.0
2009-07-15 15:55:00,4.23,4.23,4.22,4.23,8374000.0,4.23,4.23,4.22,4.23,8374000.0
2009-07-16 09:30:00,4.22,4.22,4.19,4.2,3652000.0,4.22,4.22,4.19,4.2,3652000.0
2009-07-16 09:35:00,4.2,4.23,4.2,4.22,2184000.0,4.2,4.23,4.2,4.22,2184000.0
2009-07-16 09:40:00,4.22,4.23,4.21,4.22,1786000.0,4.22,4.23,4.21,4.22,1786000.0
2009-07-16 09:45:00,4.22,4.22,4.2,4.21,2276000.0,4.22,4.22,4.2,4.21,2276000.0
2009-07-16 09:50:00,4.21,4.23,4.21,4.22,2290000.0,4.21,4.23,4.21,4.22,2290000.0
2009-07-16 09:55:00,4.23,4.24,4.22,4.24,1978000.0,4.23,4.24,4.22,4.24,1978000.0
2009-07-16 10:00:00,4.24,4.24,4.22,4.22,2034000.0,4.24,4.24,4.22,4.22,2034000.0
2009-07-16 10:05:00,4.22,4.24,4.22,4.23,1366000.0,4.22,4.24,4.22,4.23,1366000.0
2009-07-16 10:10:00,4.23,4.23,4.22,4.23,1656000.0,4.23,4.23,4.22,4.23,1656000.0
2009-07-16 10:15:00,4.23,4.24,4.22,4.22,1474000.0,4.23,4.24,4.22,4.22,1474000.0
2009-07-16 10:20:00,4.22,4.22,4.21,4.21,1342000.0,4.22,4.22,4.21,4.21,1342000.0
2009-07-16 10:25:00,4.22,4.23,4.21,4.23,996000.0,4.22,4.23,4.21,4.23,996000.0
2009-07-16 10:30:00,4.23,4.24,4.22,4.22,926000.0,4.23,4.24,4.22,4.22,926000.0
2009-07-16 10:35:00,4.22,4.24,4.22,4.23,802000.0,4.22,4.24,4.22,4.23,802000.0
2009-07-16 10:40:00,4.23,4.24,4.23,4.23,650000.0,4.23,4.24,4.23,4.23,650000.0
2009-07-16 10:45:00,4.23,4.24,4.23,4.23,834000.0,4.23,4.24,4.23,4.23,834000.0
2009-07-16 10:50:00,4.24,4.24,4.23,4.23,1740000.0,4.24,4.24,4.23,4.23,1740000.0
2009-07-16 10:55:00,4.23,4.23,4.22,4.22,808000.0,4.23,4.23,4.22,4.22,808000.0
2009-07-16 11:00:00,4.23,4.23,4.22,4.23,558000.0,4.23,4.23,4.22,4.23,558000.0
2009-07-16 11:05:00,4.23,4.23,4.23,4.23,500000.0,4.23,4.23,4.23,4.23,500000.0
2009-07-16 11:10:00,4.23,4.23,4.22,4.23,774000.0,4.23,4.23,4.22,4.23,774000.0
2009-07-16 11:15:00,4.23,4.23,4.22,4.22,642000.0,4.23,4.23,4.22,4.22,642000.0
2009-07-16 11:20:00,4.23,4.23,4.22,4.22,436000.0,4.23,4.23,4.22,4.22,436000.0
2009-07-16 11:25:00,4.23,4.23,4.21,4.22,678000.0,4.23,4.23,4.21,4.22,678000.0
2009-07-16 11:30:00,4.22,4.22,4.21,4.21,1006000.0,4.22,4.22,4.21,4.21,1006000.0
2009-07-16 11:35:00,4.21,4.21,4.2,4.21,868000.0,4.21,4.21,4.2,4.21,868000.0
2009-07-16 11:40:00,4.21,4.22,4.21,4.21,466000.0,4.21,4.22,4.21,4.21,466000.0
2009-07-16 11:45:00,4.21,4.22,4.21,4.22,542000.0,4.21,4.22,4.21,4.22,542000.0
2009-07-16 11:50:00,4.22,4.23,4.22,4.23,532000.0,4.22,4.23,4.22,4.23,532000.0
2009-07-16 11:55:00,4.23,4.24,4.23,4.24,1212000.0,4.23,4.24,4.23,4.24,1212000.0
2009-07-16 12:00:00,4.24,4.24,4.23,4.24,710000.0,4.24,4.24,4.23,4.24,710000.0
2009-07-16 12:05:00,4.24,4.24,4.23,4.24,410000.0,4.24,4.24,4.23,4.24,410000.0
2009-07-16 12:10:00,4.24,4.24,4.23,4.23,352000.0,4.24,4.24,4.23,4.23,352000.0
2009-07-16 12:15:00,4.23,4.24,4.23,4.24,504000.0,4.23,4.24,4.23,4.24,504000.0
2009-07-16 12:20:00,4.24,4.24,4.23,4.23,800000.0,4.24,4.24,4.23,4.23,800000.0
2009-07-16 12:25:00,4.23,4.24,4.23,4.24,350000.0,4.23,4.24,4.23,4.24,350000.0
2009-07-16 12:30:00,4.24,4.24,4.23,4.23,590000.0,4.24,4.24,4.23,4.23,590000.0
2009-07-16 12:35:00,4.23,4.23,4.22,4.22,614000.0,4.23,4.23,4.22,4.22,614000.0
2009-07-16 12:40:00,4.23,4.23,4.22,4.23,500000.0,4.23,4.23,4.22,4.23,500000.0
2009-07-16 12:45:00,4.23,4.24,4.23,4.23,470000.0,4.23,4.24,4.23,4.23,470000.0
2009-07-16 12:50:00,4.23,4.24,4.23,4.23,246000.0,4.23,4.24,4.23,4.23,246000.0
2009-07-16 12:55:00,4.23,4.23,4.22,4.22,584000.0,4.23,4.23,4.22,4.22,584000.0
2009-07-16 13:00:00,4.23,4.23,4.23,4.23,354000.0,4.23,4.23,4.23,4.23,354000.0
2009-07-16 13:05:00,4.23,4.23,4.23,4.23,528000.0,4.23,4.23,4.23,4.23,528000.0
2009-07-16 13:10:00,4.23,4.23,4.23,4.23,280000.0,4.23,4.23,4.23,4.23,280000.0
2009-07-16 13:15:00,4.23,4.23,4.23,4.23,378000.0,4.23,4.23,4.23,4.23,378000.0
2009-07-16 13:20:00,4.23,4.23,4.23,4.23,686000.0,4.23,4.23,4.23,4.23,686000.0
2009-07-16 13:25:00,4.23,4.24,4.23,4.24,600000.0,4.23,4.24,4.23,4.24,600000.0
2009-07-16 13:30:00,4.24,4.24,4.23,4.24,1172000.0,4.24,4.24,4.23,4.24,1172000.0
2009-07-16 13:35:00,4.24,4.24,4.24,4.24,416000.0,4.24,4.24,4.24,4.24,416000.0
2009-07-16 13:40:00,4.24,4.25,4.24,4.25,2380000.0,4.24,4.25,4.24,4.25,2380000.0
2009-07-16 13:45:00,4.25,4.27,4.25,4.27,3540000.0,4.25,4.27,4.25,4.27,3540000.0
2009-07-16 13:50:00,4.27,4.28,4.27,4.27,1680000.0,4.27,4.28,4.27,4.27,1680000.0
2009-07-16 13:55:00,4.27,4.28,4.27,4.28,662000.0,4.27,4.28,4.27,4.28,662000.0
2009-07-16 14:00:00,4.28,4.28,4.27,4.28,1224000.0,4.28,4.28,4.27,4.28,1224000.0
2009-07-16 14:05:00,4.28,4.28,4.27,4.28,574000.0,4.28,4.28,4.27,4.28,574000.0
2009-07-16 14:10:00,4.28,4.28,4.27,4.27,904000.0,4.28,4.28,4.27,4.27,904000.0
2009-07-16 14:15:00,4.28,4.28,4.27,4.28,764000.0,4.28,4.28,4.27,4.28,764000.0
2009-07-16 14:20:00,4.28,4.29,4.28,4.28,784000.0,4.28,4.29,4.28,4.28,784000.0
2009-07-16 14:25:00,4.28,4.28,4.27,4.28,1364000.0,4.28,4.28,4.27,4.28,1364000.0
2009-07-16 14:30:00,4.28,4.28,4.27,4.27,618000.0,4.28,4.28,4.27,4.27,618000.0
2009-07-16 14:35:00,4.28,4.28,4.27,4.28,1150000.0,4.28,4.28,4.27,4.28,1150000.0
2009-07-16 14:40:00,4.28,4.28,4.27,4.28,1306000.0,4.28,4.28,4.27,4.28,1306000.0
2009-07-16 14:45:00,4.28,4.28,4.27,4.28,1340000.0,4.28,4.28,4.27,4.28,1340000.0
2009-07-16 14:50:00,4.28,4.29,4.28,4.29,1776000.0,4.28,4.29,4.28,4.29,1776000.0
2009-07-16 14:55:00,4.28,4.29,4.28,4.29,1156000.0,4.28,4.29,4.28,4.29,1156000.0
2009-07-16 15:00:00,4.29,4.29,4.29,4.29,1386000.0,4.29,4.29,4.29,4.29,1386000.0
2009-07-16 15:05:00,4.29,4.29,4.29,4.29,1840000.0,4.29,4.29,4.29,4.29,1840000.0
2009-07-16 15:10:00,4.29,4.29,4.29,4.29,1580000.0,4.29,4.29,4.29,4.29,1580000.0
2009-07-16 15:15:00,4.29,4.29,4.29,4.29,1486000.0,4.29,4.29,4.29,4.29,1486000.0
2009-07-16 15:20:00,4.29,4.3,4.29,4.3,1788000.0,4.29,4.3,4.29,4.3,1788000.0
2009-07-16 15:25:00,4.3,4.3,4.29,4.3,2314000.0,4.3,4.3,4.29,4.3,2314000.0
2009-07-16 15:30:00,4.3,4.3,4.29,4.29,2474000.0,4.3,4.3,4.29,4.29,2474000.0
2009-07-16 15:35:00,4.29,4.3,4.29,4.29,1738000.0,4.29,4.3,4.29,4.29,1738000.0
2009-07-16 15:40:00,4.29,4.31,4.29,4.3,2660000.0,4.29,4.31,4.29,4.3,2660000.0
2009-07-16 15:45:00,4.3,4.31,4.3,4.31,3746000.0,4.3,4.31,4.3,4.31,3746000.0
2009-07-16 15:50:00,4.31,4.31,4.3,4.3,4418000.0,4.31,4.31,4.3,4.3,4418000.0
2009-07-16 15:55:00,4.3,4.31,4.3,4.31,5694000.0,4.3,4.31,4.3,4.31,5694000.0
2009-07-17 09:30:00,4.29,4.3,4.26,4.28,8624000.0,4.29,4.3,4.26,4.28,8624000.0
2009-07-17 09:35:00,4.28,4.29,4.26,4.26,1836000.0,4.28,4.29,4.26,4.26,1836000.0
2009-07-17 09:40:00,4.26,4.29,4.26,4.29,1514000.0,4.26,4.29,4.26,4.29,1514000.0
2009-07-17 09:45:00,4.29,4.32,4.29,4.29,4788000.0,4.29,4.32,4.29,4.29,4788000.0
2009-07-17 09:50:00,4.29,4.3,4.28,4.3,1678000.0,4.29,4.3,4.28,4.3,1678000.0
2009-07-17 09:55:00,4.3,4.31,4.3,4.3,1054000.0,4.3,4.31,4.3,4.3,1054000.0
2009-07-17 10:00:00,4.3,4.3,4.28,4.29,1138000.0,4.3,4.3,4.28,4.29,1138000.0
2009-07-17 10:05:00,4.29,4.3,4.28,4.3,1016000.0,4.29,4.3,4.28,4.3,1016000.0
2009-07-17 10:10:00,4.3,4.3,4.29,4.29,876000.0,4.3,4.3,4.29,4.29,876000.0
2009-07-17 10:15:00,4.29,4.29,4.28,4.29,1310000.0,4.29,4.29,4.28,4.29,1310000.0
2009-07-17 10:20:00,4.29,4.31,4.29,4.31,938000.0,4.29,4.31,4.29,4.31,938000.0
2009-07-17 10:25:00,4.31,4.31,4.3,4.31,1180000.0,4.31,4.31,4.3,4.31,1180000.0
2009-07-17 10:30:00,4.31,4.32,4.31,4.32,996000.0,4.31,4.32,4.31,4.32,996000.0
2009-07-17 10:35:00,4.32,4.33,4.32,4.32,1282000.0,4.32,4.33,4.32,4.32,1282000.0
2009-07-17 10:40:00,4.32,4.32,4.31,4.31,760000.0,4.32,4.32,4.31,4.31,760000.0
2009-07-17 10:45:00,4.31,4.32,4.3,4.3,792000.0,4.31,4.32,4.3,4.3,792000.0
2009-07-17 10:50:00,4.3,4.31,4.3,4.3,1548000.0,4.3,4.31,4.3,4.3,1548000.0
2009-07-17 10:55:00,4.3,4.31,4.29,4.29,1224000.0,4.3,4.31,4.29,4.29,1224000.0
2009-07-17 11:00:00,4.29,4.31,4.29,4.3,498000.0,4.29,4.31,4.29,4.3,498000.0
2009-07-17 11:05:00,4.3,4.3,4.3,4.3,482000.0,4.3,4.3,4.3,4.3,482000.0
2009-07-17 11:10:00,4.3,4.3,4.29,4.29,338000.0,4.3,4.3,4.29,4.29,338000.0
2009-07-17 11:15:00,4.29,4.3,4.29,4.3,534000.0,4.29,4.3,4.29,4.3,534000.0
2009-07-17 11:20:00,4.29,4.31,4.29,4.31,418000.0,4.29,4.31,4.29,4.31,418000.0
2009-07-17 11:25:00,4.31,4.31,4.3,4.3,386000.0,4.31,4.31,4.3,4.3,386000.0
2009-07-17 11:30:00,4.3,4.31,4.3,4.31,708000.0,4.3,4.31,4.3,4.31,708000.0
2009-07-17 11:35:00,4.31,4.31,4.3,4.3,798000.0,4.31,4.31,4.3,4.3,798000.0
2009-07-17 11:40:00,4.3,4.3,4.29,4.29,602000.0,4.3,4.3,4.29,4.29,602000.0
2009-07-17 11:45:00,4.29,4.3,4.29,4.3,730000.0,4.29,4.3,4.29,4.3,730000.0
2009-07-17 11:50:00,4.3,4.3,4.29,4.29,1346000.0,4.3,4.3,4.29,4.29,1346000.0
2009-07-17 11:55:00,4.29,4.3,4.28,4.29,954000.0,4.29,4.3,4.28,4.29,954000.0
2009-07-17 12:00:00,4.29,4.3,4.29,4.29,868000.0,4.29,4.3,4.29,4.29,868000.0
2009-07-17 12:05:00,4.29,4.31,4.29,4.3,1058000.0,4.29,4.31,4.29,4.3,1058000.0
2009-07-17 12:10:00,4.3,4.3,4.29,4.29,646000.0,4.3,4.3,4.29,4.29,646000.0
2009-07-17 12:15:00,4.29,4.3,4.29,4.3,184000.0,4.29,4.3,4.29,4.3,184000.0
2009-07-17 12:20:00,4.3,4.3,4.29,4.29,842000.0,4.3,4.3,4.29,4.29,842000.0
2009-07-17 12:25:00,4.29,4.3,4.28,4.28,1808000.0,4.29,4.3,4.28,4.28,1808000.0
2009-07-17 12:30:00,4.28,4.29,4.28,4.29,790000.0,4.28,4.29,4.28,4.29,790000.0
2009-07-17 12:35:00,4.29,4.29,4.28,4.29,660000.0,4.29,4.29,4.28,4.29,660000.0
2009-07-17 12:40:00,4.29,4.29,4.28,4.28,1200000.0,4.29,4.29,4.28,4.28,1200000.0
2009-07-17 12:45:00,4.28,4.28,4.27,4.28,1388000.0,4.28,4.28,4.27,4.28,1388000.0
2009-07-17 12:50:00,4.28,4.28,4.27,4.28,714000.0,4.28,4.28,4.27,4.28,714000.0
2009-07-17 12:55:00,4.28,4.28,4.27,4.28,1112000.0,4.28,4.28,4.27,4.28,1112000.0
2009-07-17 13:00:00,4.28,4.28,4.27,4.28,422000.0,4.28,4.28,4.27,4.28,422000.0
2009-07-17 13:05:00,4.28,4.28,4.28,4.28,348000.0,4.28,4.28,4.28,4.28,348000.0
2009-07-17 13:10:00,4.28,4.28,4.27,4.28,328000.0,4.28,4.28,4.27,4.28,328000.0
2009-07-17 13:15:00,4.28,4.29,4.28,4.29,538000.0,4.28,4.29,4.28,4.29,538000.0
2009-07-17 13:20:00,4.29,4.29,4.29,4.29,842000.0,4.29,4.29,4.29,4.29,842000.0
2009-07-17 13:25:00,4.29,4.29,4.29,4.29,422000.0,4.29,4.29,4.29,4.29,422000.0
2009-07-17 13:30:00,4.29,4.3,4.29,4.3,694000.0,4.29,4.3,4.29,4.3,694000.0
2009-07-17 13:35:00,4.3,4.31,4.3,4.3,1810000.0,4.3,4.31,4.3,4.3,1810000.0
2009-07-17 13:40:00,4.3,4.31,4.3,4.31,692000.0,4.3,4.31,4.3,4.31,692000.0
2009-07-17 13:45:00,4.31,4.31,4.3,4.3,776000.0,4.31,4.31,4.3,4.3,776000.0
2009-07-17 13:50:00,4.3,4.31,4.3,4.3,392000.0,4.3,4.31,4.3,4.3,392000.0
2009-07-17 13:55:00,4.3,4.31,4.29,4.3,606000.0,4.3,4.31,4.29,4.3,606000.0
2009-07-17 14:00:00,4.29,4.3,4.29,4.3,354000.0,4.29,4.3,4.29,4.3,354000.0
2009-07-17 14:05:00,4.3,4.31,4.3,4.3,478000.0,4.3,4.31,4.3,4.3,478000.0
2009-07-17 14:10:00,4.3,4.3,4.3,4.3,664000.0,4.3,4.3,4.3,4.3,664000.0
2009-07-17 14:15:00,4.3,4.3,4.29,4.29,614000.0,4.3,4.3,4.29,4.29,614000.0
2009-07-17 14:20:00,4.29,4.3,4.29,4.3,394000.0,4.29,4.3,4.29,4.3,394000.0
2009-07-17 14:25:00,4.3,4.31,4.3,4.3,574000.0,4.3,4.31,4.3,4.3,574000.0
2009-07-17 14:30:00,4.3,4.3,4.29,4.3,758000.0,4.3,4.3,4.29,4.3,758000.0
2009-07-17 14:35:00,4.3,4.3,4.29,4.29,566000.0,4.3,4.3,4.29,4.29,566000.0
2009-07-17 14:40:00,4.29,4.3,4.29,4.3,300000.0,4.29,4.3,4.29,4.3,300000.0
2009-07-17 14:45:00,4.3,4.3,4.28,4.29,1052000.0,4.3,4.3,4.28,4.29,1052000.0
2009-07-17 14:50:00,4.29,4.3,4.29,4.29,588000.0,4.29,4.3,4.29,4.29,588000.0
2009-07-17 14:55:00,4.29,4.3,4.28,4.29,1244000.0,4.29,4.3,4.28,4.29,1244000.0
2009-07-17 15:00:00,4.29,4.29,4.29,4.29,966000.0,4.29,4.29,4.29,4.29,966000.0
2009-07-17 15:05:00,4.29,4.29,4.29,4.29,1214000.0,4.29,4.29,4.29,4.29,1214000.0
2009-07-17 15:10:00,4.29,4.29,4.28,4.28,1668000.0,4.29,4.29,4.28,4.28,1668000.0
2009-07-17 15:15:00,4.28,4.29,4.27,4.29,1926000.0,4.28,4.29,4.27,4.29,1926000.0
2009-07-17 15:20:00,4.29,4.29,4.28,4.28,660000.0,4.29,4.29,4.28,4.28,660000.0
2009-07-17 15:25:00,4.28,4.28,4.28,4.28,1110000.0,4.28,4.28,4.28,4.28,1110000.0
2009-07-17 15:30:00,4.28,4.28,4.27,4.27,2716000.0,4.28,4.28,4.27,4.27,2716000.0
2009-07-17 15:35:00,4.27,4.27,4.27,4.27,1612000.0,4.27,4.27,4.27,4.27,1612000.0
2009-07-17 15:40:00,4.27,4.28,4.27,4.28,2410000.0,4.27,4.28,4.27,4.28,2410000.0
2009-07-17 15:45:00,4.28,4.28,4.27,4.28,2432000.0,4.28,4.28,4.27,4.28,2432000.0
2009-07-17 15:50:00,4.28,4.29,4.28,4.28,4102000.0,4.28,4.29,4.28,4.28,4102000.0
2009-07-17 15:55:00,4.28,4.29,4.28,4.29,7662000.0,4.28,4.29,4.28,4.29,7662000.0
2009-07-20 09:30:00,4.31,4.35,4.31,4.34,3846000.0,4.31,4.35,4.31,4.34,3846000.0
2009-07-20 09:35:00,4.35,4.37,4.34,4.35,2672000.0,4.35,4.37,4.34,4.35,2672000.0
2009-07-20 09:40:00,4.35,4.37,4.35,4.36,2768000.0,4.35,4.37,4.35,4.36,2768000.0
2009-07-20 09:45:00,4.36,4.39,4.36,4.38,3262000.0,4.36,4.39,4.36,4.38,3262000.0
2009-07-20 09:50:00,4.38,4.4,4.38,4.39,1946000.0,4.38,4.4,4.38,4.39,1946000.0
2009-07-20 09:55:00,4.39,4.4,4.38,4.38,2182000.0,4.39,4.4,4.38,4.38,2182000.0
2009-07-20 10:00:00,4.38,4.4,4.38,4.39,3526000.0,4.38,4.4,4.38,4.39,3526000.0
2009-07-20 10:05:00,4.39,4.4,4.38,4.39,1926000.0,4.39,4.4,4.38,4.39,1926000.0
2009-07-20 10:10:00,4.39,4.39,4.37,4.38,2464000.0,4.39,4.39,4.37,4.38,2464000.0
2009-07-20 10:15:00,4.38,4.38,4.37,4.38,744000.0,4.38,4.38,4.37,4.38,744000.0
2009-07-20 10:20:00,4.38,4.38,4.36,4.37,1472000.0,4.38,4.38,4.36,4.37,1472000.0
2009-07-20 10:25:00,4.37,4.38,4.37,4.38,892000.0,4.37,4.38,4.37,4.38,892000.0
2009-07-20 10:30:00,4.38,4.38,4.37,4.37,1354000.0,4.38,4.38,4.37,4.37,1354000.0
2009-07-20 10:35:00,4.37,4.39,4.37,4.39,1768000.0,4.37,4.39,4.37,4.39,1768000.0
2009-07-20 10:40:00,4.39,4.39,4.38,4.39,874000.0,4.39,4.39,4.38,4.39,874000.0
2009-07-20 10:45:00,4.39,4.39,4.37,4.38,778000.0,4.39,4.39,4.37,4.38,778000.0
2009-07-20 10:50:00,4.38,4.38,4.38,4.38,576000.0,4.38,4.38,4.38,4.38,576000.0
2009-07-20 10:55:00,4.38,4.39,4.38,4.38,684000.0,4.38,4.39,4.38,4.38,684000.0
2009-07-20 11:00:00,4.38,4.39,4.38,4.38,898000.0,4.38,4.39,4.38,4.38,898000.0
2009-07-20 11:05:00,4.38,4.39,4.38,4.39,708000.0,4.38,4.39,4.38,4.39,708000.0
2009-07-20 11:10:00,4.38,4.39,4.38,4.38,666000.0,4.38,4.39,4.38,4.38,666000.0
2009-07-20 11:15:00,4.38,4.39,4.38,4.38,650000.0,4.38,4.39,4.38,4.38,650000.0
2009-07-20 11:20:00,4.38,4.39,4.38,4.39,856000.0,4.38,4.39,4.38,4.39,856000.0
2009-07-20 11:25:00,4.38,4.39,4.38,4.39,966000.0,4.38,4.39,4.38,4.39,966000.0
2009-07-20 11:30:00,4.39,4.39,4.38,4.39,878000.0,4.39,4.39,4.38,4.39,878000.0
2009-07-20 11:35:00,4.38,4.4,4.38,4.39,1048000.0,4.38,4.4,4.38,4.39,1048000.0
2009-07-20 11:40:00,4.39,4.41,4.39,4.41,1540000.0,4.39,4.41,4.39,4.41,1540000.0
2009-07-20 11:45:00,4.41,4.41,4.4,4.4,1582000.0,4.41,4.41,4.4,4.4,1582000.0
2009-07-20 11:50:00,4.4,4.4,4.4,4.4,904000.0,4.4,4.4,4.4,4.4,904000.0
2009-07-20 11:55:00,4.4,4.41,4.4,4.41,872000.0,4.4,4.41,4.4,4.41,872000.0
2009-07-20 12:00:00,4.41,4.42,4.41,4.42,2172000.0,4.41,4.42,4.41,4.42,2172000.0
2009-07-20 12:05:00,4.42,4.43,4.42,4.42,1198000.0,4.42,4.43,4.42,4.42,1198000.0
2009-07-20 12:10:00,4.42,4.42,4.42,4.42,572000.0,4.42,4.42,4.42,4.42,572000.0
2009-07-20 12:15:00,4.42,4.43,4.42,4.43,650000.0,4.42,4.43,4.42,4.43,650000.0
2009-07-20 12:20:00,4.43,4.44,4.42,4.42,2156000.0,4.43,4.44,4.42,4.42,2156000.0
2009-07-20 12:25:00,4.42,4.43,4.42,4.42,1282000.0,4.42,4.43,4.42,4.42,1282000.0
2009-07-20 12:30:00,4.42,4.43,4.42,4.43,896000.0,4.42,4.43,4.42,4.43,896000.0
2009-07-20 12:35:00,4.43,4.43,4.43,4.43,478000.0,4.43,4.43,4.43,4.43,478000.0
2009-07-20 12:40:00,4.43,4.44,4.43,4.44,1028000.0,4.43,4.44,4.43,4.44,1028000.0
2009-07-20 12:45:00,4.44,4.44,4.43,4.43,1056000.0,4.44,4.44,4.43,4.43,1056000.0
2009-07-20 12:50:00,4.43,4.44,4.43,4.43,734000.0,4.43,4.44,4.43,4.43,734000.0
2009-07-20 12:55:00,4.43,4.44,4.43,4.43,1052000.0,4.43,4.44,4.43,4.43,1052000.0
2009-07-20 13:00:00,4.43,4.43,4.42,4.42,974000.0,4.43,4.43,4.42,4.42,974000.0
2009-07-20 13:05:00,4.42,4.43,4.42,4.42,678000.0,4.42,4.43,4.42,4.42,678000.0
2009-07-20 13:10:00,4.42,4.43,4.42,4.42,958000.0,4.42,4.43,4.42,4.42,958000.0
2009-07-20 13:15:00,4.42,4.43,4.41,4.42,1122000.0,4.42,4.43,4.41,4.42,1122000.0
2009-07-20 13:20:00,4.42,4.42,4.41,4.41,762000.0,4.42,4.42,4.41,4.41,762000.0
2009-07-20 13:25:00,4.41,4.41,4.41,4.41,572000.0,4.41,4.41,4.41,4.41,572000.0
2009-07-20 13:30:00,4.41,4.41,4.4,4.41,1342000.0,4.41,4.41,4.4,4.41,1342000.0
2009-07-20 13:35:00,4.41,4.41,4.4,4.4,928000.0,4.41,4.41,4.4,4.4,928000.0
2009-07-20 13:40:00,4.4,4.41,4.4,4.41,644000.0,4.4,4.41,4.4,4.41,644000.0
2009-07-20 13:45:00,4.41,4.42,4.41,4.42,1090000.0,4.41,4.42,4.41,4.42,1090000.0
2009-07-20 13:50:00,4.42,4.43,4.42,4.42,896000.0,4.42,4.43,4.42,4.42,896000.0
2009-07-20 13:55:00,4.42,4.43,4.42,4.43,1020000.0,4.42,4.43,4.42,4.43,1020000.0
2009-07-20 14:00:00,4.43,4.43,4.42,4.42,640000.0,4.43,4.43,4.42,4.42,640000.0
2009-07-20 14:05:00,4.42,4.43,4.42,4.43,624000.0,4.42,4.43,4.42,4.43,624000.0
2009-07-20 14:10:00,4.43,4.43,4.43,4.43,1226000.0,4.43,4.43,4.43,4.43,1226000.0
2009-07-20 14:15:00,4.43,4.43,4.43,4.43,1662000.0,4.43,4.43,4.43,4.43,1662000.0
2009-07-20 14:20:00,4.43,4.43,4.41,4.41,1740000.0,4.43,4.43,4.41,4.41,1740000.0
2009-07-20 14:25:00,4.41,4.41,4.4,4.41,1466000.0,4.41,4.41,4.4,4.41,1466000.0
2009-07-20 14:30:00,4.41,4.42,4.41,4.42,658000.0,4.41,4.42,4.41,4.42,658000.0
2009-07-20 14:35:00,4.41,4.42,4.41,4.41,786000.0,4.41,4.42,4.41,4.41,786000.0
2009-07-20 14:40:00,4.41,4.42,4.4,4.4,1782000.0,4.41,4.42,4.4,4.4,1782000.0
2009-07-20 14:45:00,4.4,4.41,4.4,4.41,2082000.0,4.4,4.41,4.4,4.41,2082000.0
2009-07-20 14:50:00,4.41,4.41,4.4,4.4,742000.0,4.41,4.41,4.4,4.4,742000.0
2009-07-20 14:55:00,4.4,4.41,4.39,4.39,854000.0,4.4,4.41,4.39,4.39,854000.0
2009-07-20 15:00:00,4.39,4.41,4.39,4.41,2994000.0,4.39,4.41,4.39,4.41,2994000.0
2009-07-20 15:05:00,4.41,4.42,4.41,4.41,1498000.0,4.41,4.42,4.41,4.41,1498000.0
2009-07-20 15:10:00,4.42,4.42,4.41,4.41,1472000.0,4.42,4.42,4.41,4.41,1472000.0
2009-07-20 15:15:00,4.41,4.41,4.4,4.41,658000.0,4.41,4.41,4.4,4.41,658000.0
2009-07-20 15:20:00,4.41,4.41,4.4,4.41,806000.0,4.41,4.41,4.4,4.41,806000.0
2009-07-20 15:25:00,4.41,4.41,4.4,4.4,1992000.0,4.41,4.41,4.4,4.4,1992000.0
2009-07-20 15:30:00,4.4,4.4,4.39,4.39,2776000.0,4.4,4.4,4.39,4.39,2776000.0
2009-07-20 15:35:00,4.39,4.4,4.39,4.4,2590000.0,4.39,4.4,4.39,4.4,2590000.0
2009-07-20 15:40:00,4.4,4.41,4.4,4.4,2268000.0,4.4,4.41,4.4,4.4,2268000.0
2009-07-20 15:45:00,4.4,4.41,4.39,4.41,3004000.0,4.4,4.41,4.39,4.41,3004000.0
2009-07-20 15:50:00,4.41,4.42,4.4,4.41,3458000.0,4.41,4.42,4.4,4.41,3458000.0
2009-07-20 15:55:00,4.42,4.42,4.41,4.41,4262000.0,4.42,4.42,4.41,4.41,4262000.0
2009-07-21 09:30:00,4.43,4.44,4.39,4.39,4560000.0,4.43,4.44,4.39,4.39,4560000.0
2009-07-21 09:35:00,4.39,4.42,4.38,4.42,3740000.0,4.39,4.42,4.38,4.42,3740000.0
2009-07-21 09:40:00,4.42,4.42,4.4,4.4,3570000.0,4.42,4.42,4.4,4.4,3570000.0
2009-07-21 09:45:00,4.4,4.4,4.37,4.38,4916000.0,4.4,4.4,4.37,4.38,4916000.0
2009-07-21 09:50:00,4.38,4.39,4.37,4.38,2804000.0,4.38,4.39,4.37,4.38,2804000.0
2009-07-21 09:55:00,4.38,4.4,4.38,4.4,1768000.0,4.38,4.4,4.38,4.4,1768000.0
2009-07-21 10:00:00,4.4,4.41,4.38,4.39,2690000.0,4.4,4.41,4.38,4.39,2690000.0
2009-07-21 10:05:00,4.39,4.4,4.38,4.39,1778000.0,4.39,4.4,4.38,4.39,1778000.0
2009-07-21 10:10:00,4.39,4.4,4.38,4.39,2314000.0,4.39,4.4,4.38,4.39,2314000.0
2009-07-21 10:15:00,4.39,4.41,4.39,4.41,2180000.0,4.39,4.41,4.39,4.41,2180000.0
2009-07-21 10:20:00,4.41,4.42,4.41,4.41,1886000.0,4.41,4.42,4.41,4.41,1886000.0
2009-07-21 10:25:00,4.42,4.42,4.4,4.41,1188000.0,4.42,4.42,4.4,4.41,1188000.0
2009-07-21 10:30:00,4.41,4.42,4.41,4.42,1668000.0,4.41,4.42,4.41,4.42,1668000.0
2009-07-21 10:35:00,4.42,4.44,4.42,4.43,3114000.0,4.42,4.44,4.42,4.43,3114000.0
2009-07-21 10:40:00,4.43,4.43,4.42,4.43,2402000.0,4.43,4.43,4.42,4.43,2402000.0
2009-07-21 10:45:00,4.43,4.43,4.42,4.42,1274000.0,4.43,4.43,4.42,4.42,1274000.0
2009-07-21 10:50:00,4.42,4.42,4.41,4.41,1130000.0,4.42,4.42,4.41,4.41,1130000.0
2009-07-21 10:55:00,4.41,4.43,4.41,4.42,934000.0,4.41,4.43,4.41,4.42,934000.0
2009-07-21 11:00:00,4.43,4.43,4.42,4.42,1282000.0,4.43,4.43,4.42,4.42,1282000.0
2009-07-21 11:05:00,4.42,4.43,4.42,4.43,1164000.0,4.42,4.43,4.42,4.43,1164000.0
2009-07-21 11:10:00,4.43,4.44,4.42,4.42,1536000.0,4.43,4.44,4.42,4.42,1536000.0
2009-07-21 11:15:00,4.42,4.43,4.42,4.42,1386000.0,4.42,4.43,4.42,4.42,1386000.0
2009-07-21 11:20:00,4.42,4.43,4.42,4.42,946000.0,4.42,4.43,4.42,4.42,946000.0
2009-07-21 11:25:00,4.42,4.42,4.41,4.41,1586000.0,4.42,4.42,4.41,4.41,1586000.0
2009-07-21 11:30:00,4.41,4.41,4.4,4.4,1462000.0,4.41,4.41,4.4,4.4,1462000.0
2009-07-21 11:35:00,4.41,4.42,4.4,4.41,852000.0,4.41,4.42,4.4,4.41,852000.0
2009-07-21 11:40:00,4.41,4.41,4.4,4.4,1398000.0,4.41,4.41,4.4,4.4,1398000.0
2009-07-21 11:45:00,4.4,4.4,4.39,4.39,1432000.0,4.4,4.4,4.39,4.39,1432000.0
2009-07-21 11:50:00,4.4,4.4,4.39,4.39,856000.0,4.4,4.4,4.39,4.39,856000.0
2009-07-21 11:55:00,4.39,4.39,4.39,4.39,1670000.0,4.39,4.39,4.39,4.39,1670000.0
2009-07-21 12:00:00,4.39,4.4,4.38,4.39,1166000.0,4.39,4.4,4.38,4.39,1166000.0
2009-07-21 12:05:00,4.39,4.41,4.39,4.41,932000.0,4.39,4.41,4.39,4.41,932000.0
2009-07-21 12:10:00,4.41,4.41,4.4,4.41,996000.0,4.41,4.41,4.4,4.41,996000.0
2009-07-21 12:15:00,4.41,4.42,4.41,4.41,1048000.0,4.41,4.42,4.41,4.41,1048000.0
2009-07-21 12:20:00,4.41,4.41,4.4,4.4,716000.0,4.41,4.41,4.4,4.4,716000.0
2009-07-21 12:25:00,4.4,4.42,4.4,4.41,1070000.0,4.4,4.42,4.4,4.41,1070000.0
2009-07-21 12:30:00,4.41,4.41,4.4,4.4,862000.0,4.41,4.41,4.4,4.4,862000.0
2009-07-21 12:35:00,4.4,4.41,4.39,4.41,866000.0,4.4,4.41,4.39,4.41,866000.0
2009-07-21 12:40:00,4.41,4.41,4.4,4.4,656000.0,4.41,4.41,4.4,4.4,656000.0
2009-07-21 12:45:00,4.4,4.4,4.39,4.39,32688000.0,4.4,4.4,4.39,4.39,32688000.0
2009-07-21 12:50:00,4.39,4.4,4.39,4.4,734000.0,4.39,4.4,4.39,4.4,734000.0
2009-07-21 12:55:00,4.4,4.4,4.39,4.39,950000.0,4.4,4.4,4.39,4.39,950000.0
2009-07-21 13:00:00,4.39,4.39,4.38,4.39,1116000.0,4.39,4.39,4.38,4.39,1116000.0
2009-07-21 13:05:00,4.39,4.39,4.38,4.38,958000.0,4.39,4.39,4.38,4.38,958000.0
2009-07-21 13:10:00,4.39,4.4,4.39,4.4,804000.0,4.39,4.4,4.39,4.4,804000.0
2009-07-21 13:15:00,4.4,4.4,4.4,4.4,1020000.0,4.4,4.4,4.4,4.4,1020000.0
2009-07-21 13:20:00,4.4,4.4,4.39,4.39,708000.0,4.4,4.4,4.39,4.39,708000.0
2009-07-21 13:25:00,4.39,4.4,4.39,4.4,518000.0,4.39,4.4,4.39,4.4,518000.0
2009-07-21 13:30:00,4.4,4.4,4.4,4.4,498000.0,4.4,4.4,4.4,4.4,498000.0
2009-07-21 13:35:00,4.4,4.4,4.4,4.4,566000.0,4.4,4.4,4.4,4.4,566000.0
2009-07-21 13:40:00,4.4,4.4,4.4,4.4,428000.0,4.4,4.4,4.4,4.4,428000.0
2009-07-21 13:45:00,4.4,4.41,4.4,4.4,806000.0,4.4,4.41,4.4,4.4,806000.0
2009-07-21 13:50:00,4.4,4.4,4.39,4.4,560000.0,4.4,4.4,4.39,4.4,560000.0
2009-07-21 13:55:00,4.4,4.4,4.39,4.39,636000.0,4.4,4.4,4.39,4.39,636000.0
2009-07-21 14:00:00,4.39,4.4,4.39,4.39,610000.0,4.39,4.4,4.39,4.39,610000.0
2009-07-21 14:05:00,4.4,4.4,4.39,4.39,626000.0,4.4,4.4,4.39,4.39,626000.0
2009-07-21 14:10:00,4.39,4.4,4.39,4.4,744000.0,4.39,4.4,4.39,4.4,744000.0
2009-07-21 14:15:00,4.4,4.4,4.39,4.39,740000.0,4.4,4.4,4.39,4.39,740000.0
2009-07-21 14:20:00,4.39,4.4,4.39,4.4,528000.0,4.39,4.4,4.39,4.4,528000.0
2009-07-21 14:25:00,4.4,4.4,4.39,4.39,636000.0,4.4,4.4,4.39,4.39,636000.0
2009-07-21 14:30:00,4.39,4.4,4.39,4.39,896000.0,4.39,4.4,4.39,4.39,896000.0
2009-07-21 14:35:00,4.39,4.41,4.39,4.41,1186000.0,4.39,4.41,4.39,4.41,1186000.0
2009-07-21 14:40:00,4.41,4.41,4.39,4.4,1464000.0,4.41,4.41,4.39,4.4,1464000.0
2009-07-21 14:45:00,4.4,4.41,4.4,4.41,858000.0,4.4,4.41,4.4,4.41,858000.0
2009-07-21 14:50:00,4.41,4.42,4.41,4.41,960000.0,4.41,4.42,4.41,4.41,960000.0
2009-07-21 14:55:00,4.41,4.42,4.41,4.42,1044000.0,4.41,4.42,4.41,4.42,1044000.0
2009-07-21 15:00:00,4.42,4.42,4.41,4.42,1288000.0,4.42,4.42,4.41,4.42,1288000.0
2009-07-21 15:05:00,4.42,4.42,4.41,4.42,1158000.0,4.42,4.42,4.41,4.42,1158000.0
2009-07-21 15:10:00,4.42,4.42,4.41,4.42,912000.0,4.42,4.42,4.41,4.42,912000.0
2009-07-21 15:15:00,4.42,4.42,4.41,4.42,1138000.0,4.42,4.42,4.41,4.42,1138000.0
2009-07-21 15:20:00,4.42,4.42,4.41,4.42,1108000.0,4.42,4.42,4.41,4.42,1108000.0
2009-07-21 15:25:00,4.42,4.42,4.42,4.42,1224000.0,4.42,4.42,4.42,4.42,1224000.0
2009-07-21 15:30:00,4.42,4.43,4.42,4.42,1882000.0,4.42,4.43,4.42,4.42,1882000.0
2009-07-21 15:35:00,4.42,4.44,4.42,4.44,2188000.0,4.42,4.44,4.42,4.44,2188000.0
2009-07-21 15:40:00,4.44,4.44,4.43,4.44,2632000.0,4.44,4.44,4.43,4.44,2632000.0
2009-07-21 15:45:00,4.44,4.44,4.43,4.43,2786000.0,4.44,4.44,4.43,4.43,2786000.0
2009-07-21 15:50:00,4.43,4.44,4.43,4.44,2478000.0,4.43,4.44,4.43,4.44,2478000.0
2009-07-21 15:55:00,4.44,4.45,4.44,4.45,4054000.0,4.44,4.45,4.44,4.45,4054000.0
2009-07-22 09:30:00,4.43,4.44,4.41,4.42,2612000.0,4.43,4.44,4.41,4.42,2612000.0
2009-07-22 09:35:00,4.42,4.43,4.41,4.42,1672000.0,4.42,4.43,4.41,4.42,1672000.0
2009-07-22 09:40:00,4.42,4.42,4.41,4.41,1962000.0,4.42,4.42,4.41,4.41,1962000.0
2009-07-22 09:45:00,4.41,4.43,4.41,4.43,1756000.0,4.41,4.43,4.41,4.43,1756000.0
2009-07-22 09:50:00,4.43,4.45,4.43,4.45,2380000.0,4.43,4.45,4.43,4.45,2380000.0
2009-07-22 09:55:00,4.45,4.46,4.45,4.46,2740000.0,4.45,4.46,4.45,4.46,2740000.0
2009-07-22 10:00:00,4.46,4.46,4.44,4.44,2096000.0,4.46,4.46,4.44,4.44,2096000.0
2009-07-22 10:05:00,4.45,4.46,4.44,4.45,2318000.0,4.45,4.46,4.44,4.45,2318000.0
2009-07-22 10:10:00,4.46,4.46,4.44,4.44,1998000.0,4.46,4.46,4.44,4.44,1998000.0
2009-07-22 10:15:00,4.44,4.45,4.43,4.43,1440000.0,4.44,4.45,4.43,4.43,1440000.0
2009-07-22 10:20:00,4.43,4.44,4.43,4.43,1778000.0,4.43,4.44,4.43,4.43,1778000.0
2009-07-22 10:25:00,4.43,4.43,4.42,4.42,1324000.0,4.43,4.43,4.42,4.42,1324000.0
2009-07-22 10:30:00,4.42,4.43,4.41,4.41,2228000.0,4.42,4.43,4.41,4.41,2228000.0
2009-07-22 10:35:00,4.41,4.41,4.4,4.4,2040000.0,4.41,4.41,4.4,4.4,2040000.0
2009-07-22 10:40:00,4.4,4.41,4.4,4.41,2004000.0,4.4,4.41,4.4,4.41,2004000.0
2009-07-22 10:45:00,4.41,4.41,4.4,4.4,1236000.0,4.41,4.41,4.4,4.4,1236000.0
2009-07-22 10:50:00,4.4,4.41,4.4,4.41,1140000.0,4.4,4.41,4.4,4.41,1140000.0
2009-07-22 10:55:00,4.41,4.42,4.41,4.41,1202000.0,4.41,4.42,4.41,4.41,1202000.0
2009-07-22 11:00:00,4.41,4.42,4.4,4.41,1676000.0,4.41,4.42,4.4,4.41,1676000.0
2009-07-22 11:05:00,4.41,4.42,4.41,4.41,2164000.0,4.41,4.42,4.41,4.41,2164000.0
2009-07-22 11:10:00,4.41,4.41,4.4,4.4,1954000.0,4.41,4.41,4.4,4.4,1954000.0
2009-07-22 11:15:00,4.4,4.41,4.4,4.4,848000.0,4.4,4.41,4.4,4.4,848000.0
2009-07-22 11:20:00,4.4,4.41,4.39,4.39,1362000.0,4.4,4.41,4.39,4.39,1362000.0
2009-07-22 11:25:00,4.39,4.4,4.39,4.4,1076000.0,4.39,4.4,4.39,4.4,1076000.0
2009-07-22 11:30:00,4.4,4.42,4.4,4.41,1150000.0,4.4,4.42,4.4,4.41,1150000.0
2009-07-22 11:35:00,4.41,4.41,4.4,4.4,456000.0,4.41,4.41,4.4,4.4,456000.0
2009-07-22 11:40:00,4.4,4.41,4.4,4.4,550000.0,4.4,4.41,4.4,4.4,550000.0
2009-07-22 11:45:00,4.41,4.41,4.4,4.4,724000.0,4.41,4.41,4.4,4.4,724000.0
2009-07-22 11:50:00,4.4,4.41,4.4,4.4,1074000.0,4.4,4.41,4.4,4.4,1074000.0
2009-07-22 11:55:00,4.4,4.41,4.39,4.41,760000.0,4.4,4.41,4.39,4.41,760000.0
2009-07-22 12:00:00,4.41,4.42,4.41,4.41,588000.0,4.41,4.42,4.41,4.41,588000.0
2009-07-22 12:05:00,4.41,4.42,4.41,4.42,780000.0,4.41,4.42,4.41,4.42,780000.0
2009-07-22 12:10:00,4.42,4.42,4.41,4.41,480000.0,4.42,4.42,4.41,4.41,480000.0
2009-07-22 12:15:00,4.41,4.42,4.41,4.41,362000.0,4.41,4.42,4.41,4.41,362000.0
2009-07-22 12:20:00,4.41,4.43,4.41,4.43,416000.0,4.41,4.43,4.41,4.43,416000.0
2009-07-22 12:25:00,4.43,4.45,4.42,4.45,1710000.0,4.43,4.45,4.42,4.45,1710000.0
2009-07-22 12:30:00,4.45,4.45,4.44,4.45,1198000.0,4.45,4.45,4.44,4.45,1198000.0
2009-07-22 12:35:00,4.45,4.46,4.44,4.44,1044000.0,4.45,4.46,4.44,4.44,1044000.0
2009-07-22 12:40:00,4.44,4.44,4.44,4.44,408000.0,4.44,4.44,4.44,4.44,408000.0
2009-07-22 12:45:00,4.45,4.46,4.44,4.45,1088000.0,4.45,4.46,4.44,4.45,1088000.0
2009-07-22 12:50:00,4.45,4.46,4.45,4.45,798000.0,4.45,4.46,4.45,4.45,798000.0
2009-07-22 12:55:00,4.45,4.46,4.45,4.46,572000.0,4.45,4.46,4.45,4.46,572000.0
2009-07-22 13:00:00,4.46,4.46,4.45,4.46,628000.0,4.46,4.46,4.45,4.46,628000.0
2009-07-22 13:05:00,4.46,4.46,4.45,4.45,454000.0,4.46,4.46,4.45,4.45,454000.0
2009-07-22 13:10:00,4.45,4.45,4.45,4.45,412000.0,4.45,4.45,4.45,4.45,412000.0
2009-07-22 13:15:00,4.45,4.46,4.45,4.45,696000.0,4.45,4.46,4.45,4.45,696000.0
2009-07-22 13:20:00,4.45,4.45,4.44,4.44,1136000.0,4.45,4.45,4.44,4.44,1136000.0
2009-07-22 13:25:00,4.44,4.44,4.43,4.43,718000.0,4.44,4.44,4.43,4.43,718000.0
2009-07-22 13:30:00,4.43,4.44,4.42,4.42,1208000.0,4.43,4.44,4.42,4.42,1208000.0
2009-07-22 13:35:00,4.42,4.43,4.42,4.43,770000.0,4.42,4.43,4.42,4.43,770000.0
2009-07-22 13:40:00,4.43,4.43,4.42,4.42,624000.0,4.43,4.43,4.42,4.42,624000.0
2009-07-22 13:45:00,4.42,4.43,4.42,4.43,744000.0,4.42,4.43,4.42,4.43,744000.0
2009-07-22 13:50:00,4.43,4.44,4.43,4.43,388000.0,4.43,4.44,4.43,4.43,388000.0
2009-07-22 13:55:00,4.43,4.44,4.42,4.43,502000.0,4.43,4.44,4.42,4.43,502000.0
2009-07-22 14:00:00,4.43,4.44,4.42,4.43,1578000.0,4.43,4.44,4.42,4.43,1578000.0
2009-07-22 14:05:00,4.43,4.43,4.4,4.41,1506000.0,4.43,4.43,4.4,4.41,1506000.0
2009-07-22 14:10:00,4.41,4.42,4.41,4.42,690000.0,4.41,4.42,4.41,4.42,690000.0
2009-07-22 14:15:00,4.42,4.43,4.41,4.42,766000.0,4.42,4.43,4.41,4.42,766000.0
2009-07-22 14:20:00,4.42,4.43,4.42,4.42,620000.0,4.42,4.43,4.42,4.42,620000.0
2009-07-22 14:25:00,4.42,4.43,4.41,4.41,890000.0,4.42,4.43,4.41,4.41,890000.0
2009-07-22 14:30:00,4.41,4.42,4.41,4.42,1026000.0,4.41,4.42,4.41,4.42,1026000.0
2009-07-22 14:35:00,4.42,4.43,4.42,4.42,678000.0,4.42,4.43,4.42,4.42,678000.0
2009-07-22 14:40:00,4.42,4.44,4.42,4.43,1240000.0,4.42,4.44,4.42,4.43,1240000.0
2009-07-22 14:45:00,4.43,4.43,4.42,4.43,464000.0,4.43,4.43,4.42,4.43,464000.0
2009-07-22 14:50:00,4.42,4.44,4.42,4.43,1240000.0,4.42,4.44,4.42,4.43,1240000.0
2009-07-22 14:55:00,4.43,4.44,4.43,4.44,1022000.0,4.43,4.44,4.43,4.44,1022000.0
2009-07-22 15:00:00,4.44,4.44,4.44,4.44,566000.0,4.44,4.44,4.44,4.44,566000.0
2009-07-22 15:05:00,4.44,4.44,4.43,4.43,874000.0,4.44,4.44,4.43,4.43,874000.0
2009-07-22 15:10:00,4.43,4.43,4.41,4.43,1106000.0,4.43,4.43,4.41,4.43,1106000.0
2009-07-22 15:15:00,4.43,4.43,4.42,4.42,1488000.0,4.43,4.43,4.42,4.42,1488000.0
2009-07-22 15:20:00,4.42,4.43,4.42,4.43,940000.0,4.42,4.43,4.42,4.43,940000.0
2009-07-22 15:25:00,4.43,4.43,4.42,4.42,1228000.0,4.43,4.43,4.42,4.42,1228000.0
2009-07-22 15:30:00,4.42,4.43,4.42,4.43,1652000.0,4.42,4.43,4.42,4.43,1652000.0
2009-07-22 15:35:00,4.43,4.43,4.42,4.42,1042000.0,4.43,4.43,4.42,4.42,1042000.0
2009-07-22 15:40:00,4.42,4.43,4.41,4.42,1772000.0,4.42,4.43,4.41,4.42,1772000.0
2009-07-22 15:45:00,4.43,4.43,4.42,4.42,1688000.0,4.43,4.43,4.42,4.42,1688000.0
2009-07-22 15:50:00,4.42,4.44,4.42,4.44,2052000.0,4.42,4.44,4.42,4.44,2052000.0
2009-07-22 15:55:00,4.44,4.44,4.43,4.44,3270000.0,4.44,4.44,4.43,4.44,3270000.0
2009-07-23 09:30:00,4.49,4.52,4.48,4.5,7302000.0,4.49,4.52,4.48,4.5,7302000.0
2009-07-23 09:35:00,4.5,4.54,4.5,4.53,5850000.0,4.5,4.54,4.5,4.53,5850000.0
2009-07-23 09:40:00,4.53,4.55,4.53,4.55,6318000.0,4.53,4.55,4.53,4.55,6318000.0
2009-07-23 09:45:00,4.55,4.56,4.54,4.56,5194000.0,4.55,4.56,4.54,4.56,5194000.0
2009-07-23 09:50:00,4.56,4.57,4.55,4.56,3698000.0,4.56,4.57,4.55,4.56,3698000.0
2009-07-23 09:55:00,4.56,4.63,4.56,4.62,12006000.0,4.56,4.63,4.56,4.62,12006000.0
2009-07-23 10:00:00,4.63,4.63,4.6,4.61,7826000.0,4.63,4.63,4.6,4.61,7826000.0
2009-07-23 10:05:00,4.61,4.65,4.61,4.65,9254000.0,4.61,4.65,4.61,4.65,9254000.0
2009-07-23 10:10:00,4.65,4.69,4.65,4.65,9774000.0,4.65,4.69,4.65,4.65,9774000.0
2009-07-23 10:15:00,4.66,4.66,4.64,4.65,6276000.0,4.66,4.66,4.64,4.65,6276000.0
2009-07-23 10:20:00,4.65,4.66,4.64,4.65,3890000.0,4.65,4.66,4.64,4.65,3890000.0
2009-07-23 10:25:00,4.65,4.68,4.65,4.66,4318000.0,4.65,4.68,4.65,4.66,4318000.0
2009-07-23 10:30:00,4.66,4.66,4.64,4.65,4810000.0,4.66,4.66,4.64,4.65,4810000.0
2009-07-23 10:35:00,4.65,4.68,4.65,4.68,5280000.0,4.65,4.68,4.65,4.68,5280000.0
2009-07-23 10:40:00,4.68,4.68,4.67,4.67,2708000.0,4.68,4.68,4.67,4.67,2708000.0
2009-07-23 10:45:00,4.67,4.69,4.67,4.68,4472000.0,4.67,4.69,4.67,4.68,4472000.0
2009-07-23 10:50:00,4.68,4.69,4.68,4.68,6006000.0,4.68,4.69,4.68,4.68,6006000.0
2009-07-23 10:55:00,4.68,4.69,4.67,4.68,3750000.0,4.68,4.69,4.67,4.68,3750000.0
2009-07-23 11:00:00,4.68,4.69,4.68,4.69,7980000.0,4.68,4.69,4.68,4.69,7980000.0
2009-07-23 11:05:00,4.69,4.71,4.69,4.71,3974000.0,4.69,4.71,4.69,4.71,3974000.0
2009-07-23 11:10:00,4.71,4.71,4.7,4.7,4554000.0,4.71,4.71,4.7,4.7,4554000.0
2009-07-23 11:15:00,4.7,4.7,4.68,4.68,3860000.0,4.7,4.7,4.68,4.68,3860000.0
2009-07-23 11:20:00,4.68,4.68,4.68,4.68,1992000.0,4.68,4.68,4.68,4.68,1992000.0
2009-07-23 11:25:00,4.68,4.69,4.67,4.68,3246000.0,4.68,4.69,4.67,4.68,3246000.0
2009-07-23 11:30:00,4.68,4.68,4.66,4.67,2300000.0,4.68,4.68,4.66,4.67,2300000.0
2009-07-23 11:35:00,4.67,4.68,4.67,4.67,1884000.0,4.67,4.68,4.67,4.67,1884000.0
2009-07-23 11:40:00,4.67,4.68,4.66,4.67,2364000.0,4.67,4.68,4.66,4.67,2364000.0
2009-07-23 11:45:00,4.66,4.67,4.66,4.67,1658000.0,4.66,4.67,4.66,4.67,1658000.0
2009-07-23 11:50:00,4.67,4.68,4.67,4.67,1776000.0,4.67,4.68,4.67,4.67,1776000.0
2009-07-23 11:55:00,4.67,4.68,4.66,4.66,1556000.0,4.67,4.68,4.66,4.66,1556000.0
2009-07-23 12:00:00,4.66,4.68,4.66,4.68,1596000.0,4.66,4.68,4.66,4.68,1596000.0
2009-07-23 12:05:00,4.68,4.68,4.67,4.68,2232000.0,4.68,4.68,4.67,4.68,2232000.0
2009-07-23 12:10:00,4.68,4.69,4.68,4.68,1072000.0,4.68,4.69,4.68,4.68,1072000.0
2009-07-23 12:15:00,4.68,4.69,4.68,4.68,1064000.0,4.68,4.69,4.68,4.68,1064000.0
2009-07-23 12:20:00,4.68,4.69,4.68,4.68,1934000.0,4.68,4.69,4.68,4.68,1934000.0
2009-07-23 12:25:00,4.68,4.7,4.68,4.69,2584000.0,4.68,4.7,4.68,4.69,2584000.0
2009-07-23 12:30:00,4.69,4.69,4.68,4.68,1586000.0,4.69,4.69,4.68,4.68,1586000.0
2009-07-23 12:35:00,4.68,4.68,4.67,4.67,1414000.0,4.68,4.68,4.67,4.67,1414000.0
2009-07-23 12:40:00,4.67,4.69,4.66,4.68,2296000.0,4.67,4.69,4.66,4.68,2296000.0
2009-07-23 12:45:00,4.68,4.7,4.68,4.7,3090000.0,4.68,4.7,4.68,4.7,3090000.0
2009-07-23 12:50:00,4.7,4.7,4.69,4.7,2030000.0,4.7,4.7,4.69,4.7,2030000.0
2009-07-23 12:55:00,4.7,4.7,4.69,4.7,3144000.0,4.7,4.7,4.69,4.7,3144000.0
2009-07-23 13:00:00,4.7,4.7,4.69,4.7,2864000.0,4.7,4.7,4.69,4.7,2864000.0
2009-07-23 13:05:00,4.7,4.7,4.7,4.7,2374000.0,4.7,4.7,4.7,4.7,2374000.0
2009-07-23 13:10:00,4.7,4.71,4.7,4.7,2758000.0,4.7,4.71,4.7,4.7,2758000.0
2009-07-23 13:15:00,4.7,4.71,4.7,4.71,2044000.0,4.7,4.71,4.7,4.71,2044000.0
2009-07-23 13:20:00,4.71,4.71,4.71,4.71,1096000.0,4.71,4.71,4.71,4.71,1096000.0
2009-07-23 13:25:00,4.71,4.72,4.7,4.7,2900000.0,4.71,4.72,4.7,4.7,2900000.0
2009-07-23 13:30:00,4.7,4.71,4.7,4.7,946000.0,4.7,4.71,4.7,4.7,946000.0
2009-07-23 13:35:00,4.7,4.72,4.7,4.72,2350000.0,4.7,4.72,4.7,4.72,2350000.0
2009-07-23 13:40:00,4.72,4.72,4.71,4.71,1402000.0,4.72,4.72,4.71,4.71,1402000.0
2009-07-23 13:45:00,4.71,4.71,4.7,4.7,1432000.0,4.71,4.71,4.7,4.7,1432000.0
2009-07-23 13:50:00,4.7,4.7,4.69,4.69,2154000.0,4.7,4.7,4.69,4.69,2154000.0
2009-07-23 13:55:00,4.69,4.7,4.69,4.69,1260000.0,4.69,4.7,4.69,4.69,1260000.0
2009-07-23 14:00:00,4.69,4.69,4.67,4.68,3666000.0,4.69,4.69,4.67,4.68,3666000.0
2009-07-23 14:05:00,4.68,4.68,4.68,4.68,1634000.0,4.68,4.68,4.68,4.68,1634000.0
2009-07-23 14:10:00,4.68,4.69,4.68,4.69,2312000.0,4.68,4.69,4.68,4.69,2312000.0
2009-07-23 14:15:00,4.69,4.7,4.69,4.7,1384000.0,4.69,4.7,4.69,4.7,1384000.0
2009-07-23 14:20:00,4.7,4.7,4.68,4.68,1718000.0,4.7,4.7,4.68,4.68,1718000.0
2009-07-23 14:25:00,4.68,4.69,4.68,4.68,2206000.0,4.68,4.69,4.68,4.68,2206000.0
2009-07-23 14:30:00,4.68,4.68,4.68,4.68,1678000.0,4.68,4.68,4.68,4.68,1678000.0
2009-07-23 14:35:00,4.68,4.68,4.67,4.67,2786000.0,4.68,4.68,4.67,4.67,2786000.0
2009-07-23 14:40:00,4.67,4.68,4.66,4.66,2098000.0,4.67,4.68,4.66,4.66,2098000.0
2009-07-23 14:45:00,4.66,4.68,4.66,4.67,2670000.0,4.66,4.68,4.66,4.67,2670000.0
2009-07-23 14:50:00,4.67,4.68,4.66,4.67,2428000.0,4.67,4.68,4.66,4.67,2428000.0
2009-07-23 14:55:00,4.67,4.68,4.67,4.67,2264000.0,4.67,4.68,4.67,4.67,2264000.0
2009-07-23 15:00:00,4.67,4.68,4.67,4.67,3330000.0,4.67,4.68,4.67,4.67,3330000.0
2009-07-23 15:05:00,4.67,4.68,4.66,4.66,1866000.0,4.67,4.68,4.66,4.66,1866000.0
2009-07-23 15:10:00,4.66,4.67,4.65,4.67,3472000.0,4.66,4.67,4.65,4.67,3472000.0
2009-07-23 15:15:00,4.67,4.68,4.66,4.67,2070000.0,4.67,4.68,4.66,4.67,2070000.0
2009-07-23 15:20:00,4.67,4.67,4.65,4.67,2944000.0,4.67,4.67,4.65,4.67,2944000.0
2009-07-23 15:25:00,4.67,4.68,4.57,4.68,2400000.0,4.67,4.68,4.57,4.68,2400000.0
2009-07-23 15:30:00,4.68,4.68,4.66,4.66,2818000.0,4.68,4.68,4.66,4.66,2818000.0
2009-07-23 15:35:00,4.66,4.68,4.66,4.67,3218000.0,4.66,4.68,4.66,4.67,3218000.0
2009-07-23 15:40:00,4.67,4.7,4.67,4.69,4084000.0,4.67,4.7,4.67,4.69,4084000.0
2009-07-23 15:45:00,4.69,4.69,4.67,4.68,4212000.0,4.69,4.69,4.67,4.68,4212000.0
2009-07-23 15:50:00,4.68,4.68,4.67,4.68,5838000.0,4.68,4.68,4.67,4.68,5838000.0
2009-07-23 15:55:00,4.68,4.7,4.68,4.7,8790000.0,4.68,4.7,4.68,4.7,8790000.0
2009-07-24 09:30:00,4.38,4.45,4.36,4.4,21114000.0,4.38,4.45,4.36,4.4,21114000.0
2009-07-24 09:35:00,4.41,4.41,4.35,4.36,14504000.0,4.41,4.41,4.35,4.36,14504000.0
2009-07-24 09:40:00,4.37,4.38,4.32,4.32,19784000.0,4.37,4.38,4.32,4.32,19784000.0
2009-07-24 09:45:00,4.32,4.35,4.32,4.33,15016000.0,4.32,4.35,4.32,4.33,15016000.0
2009-07-24 09:50:00,4.33,4.34,4.31,4.32,10270000.0,4.33,4.34,4.31,4.32,10270000.0
2009-07-24 09:55:00,4.32,4.33,4.29,4.31,11528000.0,4.32,4.33,4.29,4.31,11528000.0
2009-07-24 10:00:00,4.31,4.32,4.29,4.32,11834000.0,4.31,4.32,4.29,4.32,11834000.0
2009-07-24 10:05:00,4.32,4.34,4.32,4.33,9986000.0,4.32,4.34,4.32,4.33,9986000.0
2009-07-24 10:10:00,4.33,4.33,4.31,4.31,6806000.0,4.33,4.33,4.31,4.31,6806000.0
2009-07-24 10:15:00,4.31,4.35,4.3,4.35,10104000.0,4.31,4.35,4.3,4.35,10104000.0
2009-07-24 10:20:00,4.34,4.35,4.33,4.33,6984000.0,4.34,4.35,4.33,4.33,6984000.0
2009-07-24 10:25:00,4.33,4.34,4.32,4.32,8886000.0,4.33,4.34,4.32,4.32,8886000.0
2009-07-24 10:30:00,4.33,4.35,4.32,4.33,3954000.0,4.33,4.35,4.32,4.33,3954000.0
2009-07-24 10:35:00,4.33,4.34,4.32,4.33,3968000.0,4.33,4.34,4.32,4.33,3968000.0
2009-07-24 10:40:00,4.33,4.34,4.32,4.32,4040000.0,4.33,4.34,4.32,4.32,4040000.0
2009-07-24 10:45:00,4.32,4.33,4.32,4.32,3304000.0,4.32,4.33,4.32,4.32,3304000.0
2009-07-24 10:50:00,4.32,4.32,4.31,4.32,4788000.0,4.32,4.32,4.31,4.32,4788000.0
2009-07-24 10:55:00,4.32,4.32,4.31,4.32,3990000.0,4.32,4.32,4.31,4.32,3990000.0
2009-07-24 11:00:00,4.32,4.32,4.31,4.31,4696000.0,4.32,4.32,4.31,4.31,4696000.0
2009-07-24 11:05:00,4.31,4.31,4.29,4.29,5864000.0,4.31,4.31,4.29,4.29,5864000.0
2009-07-24 11:10:00,4.29,4.3,4.28,4.29,5016000.0,4.29,4.3,4.28,4.29,5016000.0
2009-07-24 11:15:00,4.29,4.31,4.28,4.29,10540000.0,4.29,4.31,4.28,4.29,10540000.0
2009-07-24 11:20:00,4.29,4.3,4.29,4.29,3644000.0,4.29,4.3,4.29,4.29,3644000.0
2009-07-24 11:25:00,4.29,4.3,4.28,4.29,3908000.0,4.29,4.3,4.28,4.29,3908000.0
2009-07-24 11:30:00,4.29,4.3,4.28,4.29,4446000.0,4.29,4.3,4.28,4.29,4446000.0
2009-07-24 11:35:00,4.29,4.31,4.29,4.3,4244000.0,4.29,4.31,4.29,4.3,4244000.0
2009-07-24 11:40:00,4.3,4.31,4.3,4.3,3132000.0,4.3,4.31,4.3,4.3,3132000.0
2009-07-24 11:45:00,4.3,4.3,4.3,4.3,1540000.0,4.3,4.3,4.3,4.3,1540000.0
2009-07-24 11:50:00,4.3,4.3,4.28,4.28,2584000.0,4.3,4.3,4.28,4.28,2584000.0
2009-07-24 11:55:00,4.28,4.3,4.28,4.3,4284000.0,4.28,4.3,4.28,4.3,4284000.0
2009-07-24 12:00:00,4.3,4.32,4.29,4.31,5558000.0,4.3,4.32,4.29,4.31,5558000.0
2009-07-24 12:05:00,4.31,4.31,4.31,4.31,1914000.0,4.31,4.31,4.31,4.31,1914000.0
2009-07-24 12:10:00,4.31,4.33,4.31,4.32,4858000.0,4.31,4.33,4.31,4.32,4858000.0
2009-07-24 12:15:00,4.32,4.33,4.32,4.32,2916000.0,4.32,4.33,4.32,4.32,2916000.0
2009-07-24 12:20:00,4.32,4.32,4.31,4.31,1756000.0,4.32,4.32,4.31,4.31,1756000.0
2009-07-24 12:25:00,4.31,4.32,4.31,4.31,1626000.0,4.31,4.32,4.31,4.31,1626000.0
2009-07-24 12:30:00,4.31,4.31,4.3,4.31,4022000.0,4.31,4.31,4.3,4.31,4022000.0
2009-07-24 12:35:00,4.31,4.31,4.3,4.3,2558000.0,4.31,4.31,4.3,4.3,2558000.0
2009-07-24 12:40:00,4.3,4.31,4.3,4.3,1770000.0,4.3,4.31,4.3,4.3,1770000.0
2009-07-24 12:45:00,4.3,4.3,4.29,4.3,2342000.0,4.3,4.3,4.29,4.3,2342000.0
2009-07-24 12:50:00,4.3,4.3,4.29,4.29,2132000.0,4.3,4.3,4.29,4.29,2132000.0
2009-07-24 12:55:00,4.29,4.3,4.29,4.29,2008000.0,4.29,4.3,4.29,4.29,2008000.0
2009-07-24 13:00:00,4.29,4.3,4.29,4.29,1580000.0,4.29,4.3,4.29,4.29,1580000.0
2009-07-24 13:05:00,4.29,4.3,4.29,4.3,1316000.0,4.29,4.3,4.29,4.3,1316000.0
2009-07-24 13:10:00,4.3,4.3,4.29,4.3,1538000.0,4.3,4.3,4.29,4.3,1538000.0
2009-07-24 13:15:00,4.3,4.3,4.29,4.29,1338000.0,4.3,4.3,4.29,4.29,1338000.0
2009-07-24 13:20:00,4.29,4.31,4.29,4.31,3454000.0,4.29,4.31,4.29,4.31,3454000.0
2009-07-24 13:25:00,4.31,4.31,4.29,4.29,1994000.0,4.31,4.31,4.29,4.29,1994000.0
2009-07-24 13:30:00,4.29,4.32,4.29,4.32,3832000.0,4.29,4.32,4.29,4.32,3832000.0
2009-07-24 13:35:00,4.32,4.32,4.31,4.31,2572000.0,4.32,4.32,4.31,4.31,2572000.0
2009-07-24 13:40:00,4.31,4.32,4.31,4.32,2366000.0,4.31,4.32,4.31,4.32,2366000.0
2009-07-24 13:45:00,4.32,4.32,4.31,4.31,1614000.0,4.32,4.32,4.31,4.31,1614000.0
2009-07-24 13:50:00,4.31,4.32,4.31,4.31,1596000.0,4.31,4.32,4.31,4.31,1596000.0
2009-07-24 13:55:00,4.31,4.32,4.31,4.32,1614000.0,4.31,4.32,4.31,4.32,1614000.0
2009-07-24 14:00:00,4.32,4.33,4.32,4.32,2192000.0,4.32,4.33,4.32,4.32,2192000.0
2009-07-24 14:05:00,4.32,4.32,4.32,4.32,1226000.0,4.32,4.32,4.32,4.32,1226000.0
2009-07-24 14:10:00,4.32,4.32,4.3,4.31,3470000.0,4.32,4.32,4.3,4.31,3470000.0
2009-07-24 14:15:00,4.31,4.31,4.3,4.31,2058000.0,4.31,4.31,4.3,4.31,2058000.0
2009-07-24 14:20:00,4.31,4.31,4.3,4.3,2144000.0,4.31,4.31,4.3,4.3,2144000.0
2009-07-24 14:25:00,4.3,4.31,4.3,4.3,2834000.0,4.3,4.31,4.3,4.3,2834000.0
2009-07-24 14:30:00,4.3,4.3,4.3,4.3,1502000.0,4.3,4.3,4.3,4.3,1502000.0
2009-07-24 14:35:00,4.3,4.3,4.3,4.3,1114000.0,4.3,4.3,4.3,4.3,1114000.0
2009-07-24 14:40:00,4.3,4.3,4.3,4.3,2630000.0,4.3,4.3,4.3,4.3,2630000.0
2009-07-24 14:45:00,4.3,4.32,4.3,4.31,2680000.0,4.3,4.32,4.3,4.31,2680000.0
2009-07-24 14:50:00,4.31,4.32,4.31,4.31,2720000.0,4.31,4.32,4.31,4.31,2720000.0
2009-07-24 14:55:00,4.31,4.32,4.31,4.32,2290000.0,4.31,4.32,4.31,4.32,2290000.0
2009-07-24 15:00:00,4.31,4.32,4.31,4.32,2848000.0,4.31,4.32,4.31,4.32,2848000.0
2009-07-24 15:05:00,4.32,4.32,4.31,4.31,1454000.0,4.32,4.32,4.31,4.31,1454000.0
2009-07-24 15:10:00,4.31,4.32,4.31,4.32,2664000.0,4.31,4.32,4.31,4.32,2664000.0
2009-07-24 15:15:00,4.32,4.32,4.31,4.31,1332000.0,4.32,4.32,4.31,4.31,1332000.0
2009-07-24 15:20:00,4.31,4.32,4.31,4.31,2318000.0,4.31,4.32,4.31,4.31,2318000.0
2009-07-24 15:25:00,4.31,4.32,4.31,4.31,2450000.0,4.31,4.32,4.31,4.31,2450000.0
2009-07-24 15:30:00,4.32,4.32,4.3,4.31,2490000.0,4.32,4.32,4.3,4.31,2490000.0
2009-07-24 15:35:00,4.31,4.31,4.31,4.31,2212000.0,4.31,4.31,4.31,4.31,2212000.0
2009-07-24 15:40:00,4.31,4.31,4.31,4.31,2382000.0,4.31,4.31,4.31,4.31,2382000.0
2009-07-24 15:45:00,4.31,4.31,4.3,4.31,5462000.0,4.31,4.31,4.3,4.31,5462000.0
2009-07-24 15:50:00,4.31,4.31,4.3,4.31,7204000.0,4.31,4.31,4.3,4.31,7204000.0
2009-07-24 15:55:00,4.31,4.33,4.31,4.32,11512000.0,4.31,4.33,4.31,4.32,11512000.0
2009-07-27 09:30:00,4.31,4.32,4.3,4.31,6208000.0,4.31,4.32,4.3,4.31,6208000.0
2009-07-27 09:35:00,4.31,4.31,4.25,4.27,8602000.0,4.31,4.31,4.25,4.27,8602000.0
2009-07-27 09:40:00,4.27,4.28,4.26,4.27,5716000.0,4.27,4.28,4.26,4.27,5716000.0
2009-07-27 09:45:00,4.27,4.28,4.24,4.24,6310000.0,4.27,4.28,4.24,4.24,6310000.0
2009-07-27 09:50:00,4.24,4.24,4.22,4.22,4754000.0,4.24,4.24,4.22,4.22,4754000.0
2009-07-27 09:55:00,4.22,4.24,4.21,4.24,5982000.0,4.22,4.24,4.21,4.24,5982000.0
2009-07-27 10:00:00,4.24,4.27,4.24,4.25,6008000.0,4.24,4.27,4.24,4.25,6008000.0
2009-07-27 10:05:00,4.25,4.26,4.24,4.25,3482000.0,4.25,4.26,4.24,4.25,3482000.0
2009-07-27 10:10:00,4.25,4.25,4.21,4.21,4786000.0,4.25,4.25,4.21,4.21,4786000.0
2009-07-27 10:15:00,4.21,4.22,4.21,4.21,5492000.0,4.21,4.22,4.21,4.21,5492000.0
2009-07-27 10:20:00,4.21,4.21,4.2,4.21,3206000.0,4.21,4.21,4.2,4.21,3206000.0
2009-07-27 10:25:00,4.21,4.21,4.19,4.2,5380000.0,4.21,4.21,4.19,4.2,5380000.0
2009-07-27 10:30:00,4.19,4.21,4.19,4.2,3728000.0,4.19,4.21,4.19,4.2,3728000.0
2009-07-27 10:35:00,4.2,4.21,4.19,4.21,2476000.0,4.2,4.21,4.19,4.21,2476000.0
2009-07-27 10:40:00,4.21,4.21,4.2,4.2,2754000.0,4.21,4.21,4.2,4.2,2754000.0
2009-07-27 10:45:00,4.2,4.21,4.19,4.21,2438000.0,4.2,4.21,4.19,4.21,2438000.0
2009-07-27 10:50:00,4.21,4.22,4.2,4.21,1890000.0,4.21,4.22,4.2,4.21,1890000.0
2009-07-27 10:55:00,4.21,4.22,4.2,4.21,2102000.0,4.21,4.22,4.2,4.21,2102000.0
2009-07-27 11:00:00,4.21,4.23,4.21,4.23,5652000.0,4.21,4.23,4.21,4.23,5652000.0
2009-07-27 11:05:00,4.23,4.24,4.23,4.23,2352000.0,4.23,4.24,4.23,4.23,2352000.0
2009-07-27 11:10:00,4.23,4.24,4.23,4.24,3724000.0,4.23,4.24,4.23,4.24,3724000.0
2009-07-27 11:15:00,4.24,4.24,4.24,4.24,2014000.0,4.24,4.24,4.24,4.24,2014000.0
2009-07-27 11:20:00,4.24,4.25,4.23,4.23,3048000.0,4.24,4.25,4.23,4.23,3048000.0
2009-07-27 11:25:00,4.23,4.24,4.23,4.24,2188000.0,4.23,4.24,4.23,4.24,2188000.0
2009-07-27 11:30:00,4.24,4.24,4.24,4.24,2276000.0,4.24,4.24,4.24,4.24,2276000.0
2009-07-27 11:35:00,4.24,4.24,4.23,4.23,1528000.0,4.24,4.24,4.23,4.23,1528000.0
2009-07-27 11:40:00,4.23,4.24,4.23,4.24,1492000.0,4.23,4.24,4.23,4.24,1492000.0
2009-07-27 11:45:00,4.24,4.24,4.24,4.24,1002000.0,4.24,4.24,4.24,4.24,1002000.0
2009-07-27 11:50:00,4.24,4.24,4.23,4.23,1192000.0,4.24,4.24,4.23,4.23,1192000.0
2009-07-27 11:55:00,4.24,4.24,4.23,4.23,1570000.0,4.24,4.24,4.23,4.23,1570000.0
2009-07-27 12:00:00,4.23,4.23,4.22,4.22,2024000.0,4.23,4.23,4.22,4.22,2024000.0
2009-07-27 12:05:00,4.22,4.23,4.22,4.22,1040000.0,4.22,4.23,4.22,4.22,1040000.0
2009-07-27 12:10:00,4.22,4.22,4.22,4.22,550000.0,4.22,4.22,4.22,4.22,550000.0
2009-07-27 12:15:00,4.22,4.23,4.22,4.23,1192000.0,4.22,4.23,4.22,4.23,1192000.0
2009-07-27 12:20:00,4.23,4.23,4.22,4.22,686000.0,4.23,4.23,4.22,4.22,686000.0
2009-07-27 12:25:00,4.22,4.23,4.22,4.22,488000.0,4.22,4.23,4.22,4.22,488000.0
2009-07-27 12:30:00,4.22,4.23,4.22,4.22,676000.0,4.22,4.23,4.22,4.22,676000.0
2009-07-27 12:35:00,4.22,4.23,4.21,4.22,924000.0,4.22,4.23,4.21,4.22,924000.0
2009-07-27 12:40:00,4.22,4.22,4.21,4.21,1108000.0,4.22,4.22,4.21,4.21,1108000.0
2009-07-27 12:45:00,4.21,4.21,4.2,4.2,990000.0,4.21,4.21,4.2,4.2,990000.0
2009-07-27 12:50:00,4.2,4.21,4.2,4.2,1064000.0,4.2,4.21,4.2,4.2,1064000.0
2009-07-27 12:55:00,4.2,4.21,4.2,4.21,648000.0,4.2,4.21,4.2,4.21,648000.0
2009-07-27 13:00:00,4.21,4.21,4.2,4.21,956000.0,4.21,4.21,4.2,4.21,956000.0
2009-07-27 13:05:00,4.21,4.21,4.2,4.21,538000.0,4.21,4.21,4.2,4.21,538000.0
2009-07-27 13:10:00,4.2,4.21,4.2,4.2,1104000.0,4.2,4.21,4.2,4.2,1104000.0
2009-07-27 13:15:00,4.2,4.2,4.2,4.2,1296000.0,4.2,4.2,4.2,4.2,1296000.0
2009-07-27 13:20:00,4.2,4.2,4.19,4.19,1072000.0,4.2,4.2,4.19,4.19,1072000.0
2009-07-27 13:25:00,4.19,4.2,4.19,4.19,1074000.0,4.19,4.2,4.19,4.19,1074000.0
2009-07-27 13:30:00,4.19,4.2,4.19,4.19,1322000.0,4.19,4.2,4.19,4.19,1322000.0
2009-07-27 13:35:00,4.19,4.2,4.19,4.19,722000.0,4.19,4.2,4.19,4.19,722000.0
2009-07-27 13:40:00,4.19,4.19,4.19,4.19,712000.0,4.19,4.19,4.19,4.19,712000.0
2009-07-27 13:45:00,4.19,4.19,4.19,4.19,1118000.0,4.19,4.19,4.19,4.19,1118000.0
2009-07-27 13:50:00,4.19,4.19,4.19,4.19,1198000.0,4.19,4.19,4.19,4.19,1198000.0
2009-07-27 13:55:00,4.19,4.2,4.19,4.19,1174000.0,4.19,4.2,4.19,4.19,1174000.0
2009-07-27 14:00:00,4.19,4.19,4.19,4.19,894000.0,4.19,4.19,4.19,4.19,894000.0
2009-07-27 14:05:00,4.19,4.19,4.18,4.18,2402000.0,4.19,4.19,4.18,4.18,2402000.0
2009-07-27 14:10:00,4.18,4.19,4.18,4.19,1442000.0,4.18,4.19,4.18,4.19,1442000.0
2009-07-27 14:15:00,4.19,4.21,4.18,4.21,4200000.0,4.19,4.21,4.18,4.21,4200000.0
2009-07-27 14:20:00,4.2,4.21,4.2,4.2,3562000.0,4.2,4.21,4.2,4.2,3562000.0
2009-07-27 14:25:00,4.2,4.21,4.2,4.21,1256000.0,4.2,4.21,4.2,4.21,1256000.0
2009-07-27 14:30:00,4.21,4.22,4.21,4.21,3170000.0,4.21,4.22,4.21,4.21,3170000.0
2009-07-27 14:35:00,4.21,4.23,4.21,4.22,4510000.0,4.21,4.23,4.21,4.22,4510000.0
2009-07-27 14:40:00,4.22,4.22,4.21,4.21,2690000.0,4.22,4.22,4.21,4.21,2690000.0
2009-07-27 14:45:00,4.21,4.21,4.21,4.21,2912000.0,4.21,4.21,4.21,4.21,2912000.0
2009-07-27 14:50:00,4.21,4.22,4.21,4.21,2382000.0,4.21,4.22,4.21,4.21,2382000.0
2009-07-27 14:55:00,4.21,4.22,4.21,4.21,1616000.0,4.21,4.22,4.21,4.21,1616000.0
2009-07-27 15:00:00,4.21,4.21,4.2,4.2,1460000.0,4.21,4.21,4.2,4.2,1460000.0
2009-07-27 15:05:00,4.2,4.21,4.2,4.2,1752000.0,4.2,4.21,4.2,4.2,1752000.0
2009-07-27 15:10:00,4.2,4.2,4.2,4.2,1182000.0,4.2,4.2,4.2,4.2,1182000.0
2009-07-27 15:15:00,4.2,4.2,4.19,4.2,2706000.0,4.2,4.2,4.19,4.2,2706000.0
2009-07-27 15:20:00,4.2,4.2,4.2,4.2,3672000.0,4.2,4.2,4.2,4.2,3672000.0
2009-07-27 15:25:00,4.2,4.2,4.2,4.2,2078000.0,4.2,4.2,4.2,4.2,2078000.0
2009-07-27 15:30:00,4.2,4.2,4.19,4.2,3158000.0,4.2,4.2,4.19,4.2,3158000.0
2009-07-27 15:35:00,4.2,4.2,4.2,4.2,2454000.0,4.2,4.2,4.2,4.2,2454000.0
2009-07-27 15:40:00,4.2,4.21,4.2,4.2,2158000.0,4.2,4.21,4.2,4.2,2158000.0
2009-07-27 15:45:00,4.21,4.21,4.2,4.2,3596000.0,4.21,4.21,4.2,4.2,3596000.0
2009-07-27 15:50:00,4.2,4.22,4.2,4.21,7302000.0,4.2,4.22,4.2,4.21,7302000.0
2009-07-27 15:55:00,4.21,4.21,4.2,4.21,9966000.0,4.21,4.21,4.2,4.21,9966000.0
2009-07-28 09:30:00,4.19,4.2,4.16,4.17,5274000.0,4.19,4.2,4.16,4.17,5274000.0
2009-07-28 09:35:00,4.17,4.19,4.17,4.18,3660000.0,4.17,4.19,4.17,4.18,3660000.0
2009-07-28 09:40:00,4.18,4.19,4.17,4.18,3708000.0,4.18,4.19,4.17,4.18,3708000.0
2009-07-28 09:45:00,4.18,4.19,4.17,4.18,3090000.0,4.18,4.19,4.17,4.18,3090000.0
2009-07-28 09:50:00,4.18,4.19,4.15,4.17,4160000.0,4.18,4.19,4.15,4.17,4160000.0
2009-07-28 09:55:00,4.17,4.17,4.15,4.17,3110000.0,4.17,4.17,4.15,4.17,3110000.0
2009-07-28 10:00:00,4.17,4.17,4.14,4.14,3468000.0,4.17,4.17,4.14,4.14,3468000.0
2009-07-28 10:05:00,4.14,4.15,4.14,4.15,2940000.0,4.14,4.15,4.14,4.15,2940000.0
2009-07-28 10:10:00,4.15,4.15,4.13,4.14,2854000.0,4.15,4.15,4.13,4.14,2854000.0
2009-07-28 10:15:00,4.14,4.15,4.13,4.15,3018000.0,4.14,4.15,4.13,4.15,3018000.0
2009-07-28 10:20:00,4.15,4.15,4.14,4.15,2488000.0,4.15,4.15,4.14,4.15,2488000.0
2009-07-28 10:25:00,4.15,4.15,4.14,4.15,2466000.0,4.15,4.15,4.14,4.15,2466000.0
2009-07-28 10:30:00,4.15,4.17,4.15,4.16,3306000.0,4.15,4.17,4.15,4.16,3306000.0
2009-07-28 10:35:00,4.16,4.16,4.15,4.15,1620000.0,4.16,4.16,4.15,4.15,1620000.0
2009-07-28 10:40:00,4.15,4.16,4.15,4.16,1814000.0,4.15,4.16,4.15,4.16,1814000.0
2009-07-28 10:45:00,4.16,4.17,4.16,4.17,2904000.0,4.16,4.17,4.16,4.17,2904000.0
2009-07-28 10:50:00,4.17,4.17,4.16,4.17,1794000.0,4.17,4.17,4.16,4.17,1794000.0
2009-07-28 10:55:00,4.17,4.17,4.16,4.16,1214000.0,4.17,4.17,4.16,4.16,1214000.0
2009-07-28 11:00:00,4.16,4.16,4.15,4.15,1850000.0,4.16,4.16,4.15,4.15,1850000.0
2009-07-28 11:05:00,4.15,4.15,4.14,4.15,1418000.0,4.15,4.15,4.14,4.15,1418000.0
2009-07-28 11:10:00,4.15,4.15,4.14,4.15,1442000.0,4.15,4.15,4.14,4.15,1442000.0
2009-07-28 11:15:00,4.15,4.16,4.15,4.15,1388000.0,4.15,4.16,4.15,4.15,1388000.0
2009-07-28 11:20:00,4.15,4.16,4.15,4.16,884000.0,4.15,4.16,4.15,4.16,884000.0
2009-07-28 11:25:00,4.16,4.16,4.15,4.15,636000.0,4.16,4.16,4.15,4.15,636000.0
2009-07-28 11:30:00,4.15,4.15,4.14,4.14,698000.0,4.15,4.15,4.14,4.14,698000.0
2009-07-28 11:35:00,4.14,4.14,4.13,4.14,2224000.0,4.14,4.14,4.13,4.14,2224000.0
2009-07-28 11:40:00,4.15,4.15,4.14,4.15,1454000.0,4.15,4.15,4.14,4.15,1454000.0
2009-07-28 11:45:00,4.15,4.16,4.15,4.16,1436000.0,4.15,4.16,4.15,4.16,1436000.0
2009-07-28 11:50:00,4.16,4.17,4.16,4.16,1574000.0,4.16,4.17,4.16,4.16,1574000.0
2009-07-28 11:55:00,4.16,4.16,4.15,4.16,930000.0,4.16,4.16,4.15,4.16,930000.0
2009-07-28 12:00:00,4.16,4.16,4.15,4.15,516000.0,4.16,4.16,4.15,4.15,516000.0
2009-07-28 12:05:00,4.15,4.15,4.15,4.15,1166000.0,4.15,4.15,4.15,4.15,1166000.0
2009-07-28 12:10:00,4.15,4.16,4.15,4.15,1236000.0,4.15,4.16,4.15,4.15,1236000.0
2009-07-28 12:15:00,4.15,4.16,4.15,4.16,502000.0,4.15,4.16,4.15,4.16,502000.0
2009-07-28 12:20:00,4.16,4.16,4.15,4.16,808000.0,4.16,4.16,4.15,4.16,808000.0
2009-07-28 12:25:00,4.16,4.16,4.15,4.16,428000.0,4.16,4.16,4.15,4.16,428000.0
2009-07-28 12:30:00,4.16,4.16,4.16,4.16,562000.0,4.16,4.16,4.16,4.16,562000.0
2009-07-28 12:35:00,4.16,4.17,4.16,4.17,1662000.0,4.16,4.17,4.16,4.17,1662000.0
2009-07-28 12:40:00,4.17,4.17,4.16,4.17,1002000.0,4.17,4.17,4.16,4.17,1002000.0
2009-07-28 12:45:00,4.17,4.17,4.17,4.17,1694000.0,4.17,4.17,4.17,4.17,1694000.0
2009-07-28 12:50:00,4.17,4.17,4.16,4.16,1112000.0,4.17,4.17,4.16,4.16,1112000.0
2009-07-28 12:55:00,4.16,4.17,4.16,4.17,1496000.0,4.16,4.17,4.16,4.17,1496000.0
2009-07-28 13:00:00,4.16,4.17,4.16,4.16,1700000.0,4.16,4.17,4.16,4.16,1700000.0
2009-07-28 13:05:00,4.16,4.17,4.16,4.17,1004000.0,4.16,4.17,4.16,4.17,1004000.0
2009-07-28 13:10:00,4.17,4.19,4.16,4.19,4478000.0,4.17,4.19,4.16,4.19,4478000.0
2009-07-28 13:15:00,4.19,4.19,4.19,4.19,2072000.0,4.19,4.19,4.19,4.19,2072000.0
2009-07-28 13:20:00,4.19,4.2,4.19,4.2,2182000.0,4.19,4.2,4.19,4.2,2182000.0
2009-07-28 13:25:00,4.2,4.21,4.2,4.2,2026000.0,4.2,4.21,4.2,4.2,2026000.0
2009-07-28 13:30:00,4.2,4.21,4.2,4.2,2012000.0,4.2,4.21,4.2,4.2,2012000.0
2009-07-28 13:35:00,4.2,4.2,4.2,4.2,1252000.0,4.2,4.2,4.2,4.2,1252000.0
2009-07-28 13:40:00,4.2,4.2,4.19,4.19,1280000.0,4.2,4.2,4.19,4.19,1280000.0
2009-07-28 13:45:00,4.19,4.2,4.19,4.19,1688000.0,4.19,4.2,4.19,4.19,1688000.0
2009-07-28 13:50:00,4.2,4.22,4.19,4.22,3274000.0,4.2,4.22,4.19,4.22,3274000.0
2009-07-28 13:55:00,4.22,4.24,4.22,4.24,4324000.0,4.22,4.24,4.22,4.24,4324000.0
2009-07-28 14:00:00,4.24,4.24,4.22,4.23,3208000.0,4.24,4.24,4.22,4.23,3208000.0
2009-07-28 14:05:00,4.23,4.24,4.22,4.23,1934000.0,4.23,4.24,4.22,4.23,1934000.0
2009-07-28 14:10:00,4.23,4.24,4.22,4.23,2018000.0,4.23,4.24,4.22,4.23,2018000.0
2009-07-28 14:15:00,4.23,4.25,4.23,4.24,1882000.0,4.23,4.25,4.23,4.24,1882000.0
2009-07-28 14:20:00,4.24,4.25,4.24,4.25,1994000.0,4.24,4.25,4.24,4.25,1994000.0
2009-07-28 14:25:00,4.25,4.25,4.24,4.25,2402000.0,4.25,4.25,4.24,4.25,2402000.0
2009-07-28 14:30:00,4.25,4.28,4.25,4.28,4412000.0,4.25,4.28,4.25,4.28,4412000.0
2009-07-28 14:35:00,4.28,4.28,4.27,4.27,2622000.0,4.28,4.28,4.27,4.27,2622000.0
2009-07-28 14:40:00,4.27,4.28,4.26,4.26,2372000.0,4.27,4.28,4.26,4.26,2372000.0
2009-07-28 14:45:00,4.26,4.27,4.26,4.26,1768000.0,4.26,4.27,4.26,4.26,1768000.0
2009-07-28 14:50:00,4.26,4.26,4.24,4.24,2260000.0,4.26,4.26,4.24,4.24,2260000.0
2009-07-28 14:55:00,4.24,4.25,4.24,4.25,2278000.0,4.24,4.25,4.24,4.25,2278000.0
2009-07-28 15:00:00,4.25,4.25,4.24,4.24,1458000.0,4.25,4.25,4.24,4.24,1458000.0
2009-07-28 15:05:00,4.24,4.25,4.24,4.24,1710000.0,4.24,4.25,4.24,4.24,1710000.0
2009-07-28 15:10:00,4.24,4.24,4.23,4.24,2074000.0,4.24,4.24,4.23,4.24,2074000.0
2009-07-28 15:15:00,4.24,4.25,4.23,4.23,1732000.0,4.24,4.25,4.23,4.23,1732000.0
2009-07-28 15:20:00,4.23,4.24,4.22,4.23,2664000.0,4.23,4.24,4.22,4.23,2664000.0
2009-07-28 15:25:00,4.23,4.24,4.22,4.23,1338000.0,4.23,4.24,4.22,4.23,1338000.0
2009-07-28 15:30:00,4.23,4.23,4.22,4.23,3068000.0,4.23,4.23,4.22,4.23,3068000.0
2009-07-28 15:35:00,4.23,4.24,4.23,4.23,2588000.0,4.23,4.24,4.23,4.23,2588000.0
2009-07-28 15:40:00,4.23,4.24,4.23,4.24,2542000.0,4.23,4.24,4.23,4.24,2542000.0
2009-07-28 15:45:00,4.24,4.25,4.24,4.25,3484000.0,4.24,4.25,4.24,4.25,3484000.0
2009-07-28 15:50:00,4.25,4.25,4.23,4.23,3440000.0,4.25,4.25,4.23,4.23,3440000.0
2009-07-28 15:55:00,4.23,4.25,4.23,4.25,4956000.0,4.23,4.25,4.23,4.25,4956000.0
2009-07-29 09:30:00,4.23,4.24,4.21,4.21,2676000.0,4.23,4.24,4.21,4.21,2676000.0
2009-07-29 09:35:00,4.21,4.22,4.18,4.18,3170000.0,4.21,4.22,4.18,4.18,3170000.0
2009-07-29 09:40:00,4.18,4.21,4.18,4.2,2784000.0,4.18,4.21,4.18,4.2,2784000.0
2009-07-29 09:45:00,4.2,4.21,4.19,4.2,3362000.0,4.2,4.21,4.19,4.2,3362000.0
2009-07-29 09:50:00,4.2,4.21,4.19,4.19,1882000.0,4.2,4.21,4.19,4.19,1882000.0
2009-07-29 09:55:00,4.19,4.19,4.18,4.18,1776000.0,4.19,4.19,4.18,4.18,1776000.0
2009-07-29 10:00:00,4.18,4.2,4.18,4.19,1152000.0,4.18,4.2,4.18,4.19,1152000.0
2009-07-29 10:05:00,4.19,4.22,4.19,4.2,6744000.0,4.19,4.22,4.19,4.2,6744000.0
2009-07-29 10:10:00,4.2,4.21,4.19,4.21,4028000.0,4.2,4.21,4.19,4.21,4028000.0
2009-07-29 10:15:00,4.21,4.22,4.2,4.2,2280000.0,4.21,4.22,4.2,4.2,2280000.0
2009-07-29 10:20:00,4.2,4.21,4.2,4.2,1606000.0,4.2,4.21,4.2,4.2,1606000.0
2009-07-29 10:25:00,4.2,4.22,4.2,4.21,1208000.0,4.2,4.22,4.2,4.21,1208000.0
2009-07-29 10:30:00,4.21,4.22,4.21,4.22,3048000.0,4.21,4.22,4.21,4.22,3048000.0
2009-07-29 10:35:00,4.22,4.23,4.22,4.22,2424000.0,4.22,4.23,4.22,4.22,2424000.0
2009-07-29 10:40:00,4.22,4.24,4.22,4.23,1766000.0,4.22,4.24,4.22,4.23,1766000.0
2009-07-29 10:45:00,4.23,4.24,4.23,4.23,1998000.0,4.23,4.24,4.23,4.23,1998000.0
2009-07-29 10:50:00,4.23,4.25,4.23,4.25,1870000.0,4.23,4.25,4.23,4.25,1870000.0
2009-07-29 10:55:00,4.25,4.25,4.23,4.24,1590000.0,4.25,4.25,4.23,4.24,1590000.0
2009-07-29 11:00:00,4.24,4.24,4.23,4.23,674000.0,4.24,4.24,4.23,4.23,674000.0
2009-07-29 11:05:00,4.23,4.24,4.23,4.24,914000.0,4.23,4.24,4.23,4.24,914000.0
2009-07-29 11:10:00,4.24,4.24,4.23,4.23,858000.0,4.24,4.24,4.23,4.23,858000.0
2009-07-29 11:15:00,4.23,4.24,4.23,4.23,1282000.0,4.23,4.24,4.23,4.23,1282000.0
2009-07-29 11:20:00,4.23,4.23,4.21,4.22,900000.0,4.23,4.23,4.21,4.22,900000.0
2009-07-29 11:25:00,4.21,4.22,4.21,4.22,864000.0,4.21,4.22,4.21,4.22,864000.0
2009-07-29 11:30:00,4.22,4.22,4.21,4.22,1066000.0,4.22,4.22,4.21,4.22,1066000.0
2009-07-29 11:35:00,4.21,4.22,4.21,4.22,794000.0,4.21,4.22,4.21,4.22,794000.0
2009-07-29 11:40:00,4.21,4.22,4.21,4.22,598000.0,4.21,4.22,4.21,4.22,598000.0
2009-07-29 11:45:00,4.22,4.22,4.22,4.22,512000.0,4.22,4.22,4.22,4.22,512000.0
2009-07-29 11:50:00,4.22,4.23,4.22,4.23,632000.0,4.22,4.23,4.22,4.23,632000.0
2009-07-29 11:55:00,4.22,4.23,4.22,4.23,772000.0,4.22,4.23,4.22,4.23,772000.0
2009-07-29 12:00:00,4.23,4.24,4.23,4.23,1350000.0,4.23,4.24,4.23,4.23,1350000.0
2009-07-29 12:05:00,4.23,4.24,4.23,4.23,822000.0,4.23,4.24,4.23,4.23,822000.0
2009-07-29 12:10:00,4.23,4.23,4.23,4.23,424000.0,4.23,4.23,4.23,4.23,424000.0
2009-07-29 12:15:00,4.23,4.24,4.23,4.23,844000.0,4.23,4.24,4.23,4.23,844000.0
2009-07-29 12:20:00,4.23,4.24,4.23,4.24,932000.0,4.23,4.24,4.23,4.24,932000.0
2009-07-29 12:25:00,4.24,4.24,4.24,4.24,986000.0,4.24,4.24,4.24,4.24,986000.0
2009-07-29 12:30:00,4.24,4.26,4.24,4.26,1586000.0,4.24,4.26,4.24,4.26,1586000.0
2009-07-29 12:35:00,4.26,4.28,4.25,4.27,2050000.0,4.26,4.28,4.25,4.27,2050000.0
2009-07-29 12:40:00,4.27,4.27,4.26,4.27,1158000.0,4.27,4.27,4.26,4.27,1158000.0
2009-07-29 12:45:00,4.27,4.27,4.26,4.27,690000.0,4.27,4.27,4.26,4.27,690000.0
2009-07-29 12:50:00,4.27,4.27,4.26,4.26,826000.0,4.27,4.27,4.26,4.26,826000.0
2009-07-29 12:55:00,4.26,4.27,4.26,4.26,632000.0,4.26,4.27,4.26,4.26,632000.0
2009-07-29 13:00:00,4.26,4.26,4.24,4.25,1270000.0,4.26,4.26,4.24,4.25,1270000.0
2009-07-29 13:05:00,4.25,4.25,4.24,4.24,730000.0,4.25,4.25,4.24,4.24,730000.0
2009-07-29 13:10:00,4.24,4.24,4.23,4.24,948000.0,4.24,4.24,4.23,4.24,948000.0
2009-07-29 13:15:00,4.24,4.25,4.24,4.25,520000.0,4.24,4.25,4.24,4.25,520000.0
2009-07-29 13:20:00,4.24,4.25,4.24,4.24,432000.0,4.24,4.25,4.24,4.24,432000.0
2009-07-29 13:25:00,4.24,4.24,4.23,4.23,1012000.0,4.24,4.24,4.23,4.23,1012000.0
2009-07-29 13:30:00,4.23,4.23,4.21,4.22,1368000.0,4.23,4.23,4.21,4.22,1368000.0
2009-07-29 13:35:00,4.21,4.23,4.21,4.23,598000.0,4.21,4.23,4.21,4.23,598000.0
2009-07-29 13:40:00,4.23,4.24,4.23,4.24,926000.0,4.23,4.24,4.23,4.24,926000.0
2009-07-29 13:45:00,4.24,4.25,4.24,4.24,1002000.0,4.24,4.25,4.24,4.24,1002000.0
2009-07-29 13:50:00,4.24,4.25,4.24,4.24,642000.0,4.24,4.25,4.24,4.24,642000.0
2009-07-29 13:55:00,4.24,4.24,4.23,4.24,510000.0,4.24,4.24,4.23,4.24,510000.0
2009-07-29 14:00:00,4.24,4.25,4.24,4.25,2850000.0,4.24,4.25,4.24,4.25,2850000.0
2009-07-29 14:05:00,4.25,4.26,4.25,4.25,1680000.0,4.25,4.26,4.25,4.25,1680000.0
2009-07-29 14:10:00,4.25,4.26,4.25,4.26,1508000.0,4.25,4.26,4.25,4.26,1508000.0
2009-07-29 14:15:00,4.26,4.26,4.25,4.26,2360000.0,4.26,4.26,4.25,4.26,2360000.0
2009-07-29 14:20:00,4.26,4.26,4.26,4.26,1098000.0,4.26,4.26,4.26,4.26,1098000.0
2009-07-29 14:25:00,4.26,4.27,4.26,4.27,1500000.0,4.26,4.27,4.26,4.27,1500000.0
2009-07-29 14:30:00,4.27,4.27,4.25,4.25,1582000.0,4.27,4.27,4.25,4.25,1582000.0
2009-07-29 14:35:00,4.25,4.26,4.25,4.25,944000.0,4.25,4.26,4.25,4.25,944000.0
2009-07-29 14:40:00,4.25,4.25,4.24,4.24,1276000.0,4.25,4.25,4.24,4.24,1276000.0
2009-07-29 14:45:00,4.24,4.25,4.24,4.25,806000.0,4.24,4.25,4.24,4.25,806000.0
2009-07-29 14:50:00,4.25,4.25,4.24,4.25,968000.0,4.25,4.25,4.24,4.25,968000.0
2009-07-29 14:55:00,4.25,4.25,4.23,4.23,1710000.0,4.25,4.25,4.23,4.23,1710000.0
2009-07-29 15:00:00,4.23,4.24,4.23,4.24,1370000.0,4.23,4.24,4.23,4.24,1370000.0
2009-07-29 15:05:00,4.24,4.24,4.23,4.23,2154000.0,4.24,4.24,4.23,4.23,2154000.0
2009-07-29 15:10:00,4.23,4.24,4.23,4.24,2166000.0,4.23,4.24,4.23,4.24,2166000.0
2009-07-29 15:15:00,4.24,4.24,4.23,4.23,1424000.0,4.24,4.24,4.23,4.23,1424000.0
2009-07-29 15:20:00,4.23,4.24,4.23,4.23,1606000.0,4.23,4.24,4.23,4.23,1606000.0
2009-07-29 15:25:00,4.23,4.23,4.21,4.22,2058000.0,4.23,4.23,4.21,4.22,2058000.0
2009-07-29 15:30:00,4.22,4.22,4.21,4.22,2336000.0,4.22,4.22,4.21,4.22,2336000.0
2009-07-29 15:35:00,4.22,4.23,4.22,4.23,3046000.0,4.22,4.23,4.22,4.23,3046000.0
2009-07-29 15:40:00,4.23,4.23,4.21,4.21,2756000.0,4.23,4.23,4.21,4.21,2756000.0
2009-07-29 15:45:00,4.21,4.22,4.21,4.21,3118000.0,4.21,4.22,4.21,4.21,3118000.0
2009-07-29 15:50:00,4.21,4.21,4.2,4.21,3510000.0,4.21,4.21,4.2,4.21,3510000.0
2009-07-29 15:55:00,4.21,4.22,4.21,4.22,3116000.0,4.21,4.22,4.21,4.22,3116000.0
2009-07-30 09:30:00,4.28,4.29,4.26,4.26,4430000.0,4.28,4.29,4.26,4.26,4430000.0
2009-07-30 09:35:00,4.26,4.28,4.26,4.28,2646000.0,4.26,4.28,4.26,4.28,2646000.0
2009-07-30 09:40:00,4.28,4.28,4.26,4.27,2126000.0,4.28,4.28,4.26,4.27,2126000.0
2009-07-30 09:45:00,4.27,4.28,4.27,4.28,2724000.0,4.27,4.28,4.27,4.28,2724000.0
2009-07-30 09:50:00,4.28,4.3,4.28,4.3,2732000.0,4.28,4.3,4.28,4.3,2732000.0
2009-07-30 09:55:00,4.3,4.32,4.3,4.31,4772000.0,4.3,4.32,4.3,4.31,4772000.0
2009-07-30 10:00:00,4.31,4.32,4.29,4.29,4660000.0,4.31,4.32,4.29,4.29,4660000.0
2009-07-30 10:05:00,4.29,4.3,4.28,4.3,2748000.0,4.29,4.3,4.28,4.3,2748000.0
2009-07-30 10:10:00,4.3,4.31,4.29,4.29,3604000.0,4.3,4.31,4.29,4.29,3604000.0
2009-07-30 10:15:00,4.29,4.32,4.29,4.31,2290000.0,4.29,4.32,4.29,4.31,2290000.0
2009-07-30 10:20:00,4.32,4.32,4.31,4.31,2718000.0,4.32,4.32,4.31,4.31,2718000.0
2009-07-30 10:25:00,4.31,4.32,4.3,4.32,2368000.0,4.31,4.32,4.3,4.32,2368000.0
2009-07-30 10:30:00,4.31,4.32,4.31,4.32,1980000.0,4.31,4.32,4.31,4.32,1980000.0
2009-07-30 10:35:00,4.32,4.33,4.32,4.32,2194000.0,4.32,4.33,4.32,4.32,2194000.0
2009-07-30 10:40:00,4.32,4.33,4.31,4.32,2480000.0,4.32,4.33,4.31,4.32,2480000.0
2009-07-30 10:45:00,4.32,4.32,4.31,4.32,988000.0,4.32,4.32,4.31,4.32,988000.0
2009-07-30 10:50:00,4.31,4.32,4.31,4.32,1592000.0,4.31,4.32,4.31,4.32,1592000.0
2009-07-30 10:55:00,4.32,4.32,4.31,4.32,876000.0,4.32,4.32,4.31,4.32,876000.0
2009-07-30 11:00:00,4.32,4.32,4.31,4.31,1024000.0,4.32,4.32,4.31,4.31,1024000.0
2009-07-30 11:05:00,4.31,4.32,4.31,4.31,2082000.0,4.31,4.32,4.31,4.31,2082000.0
2009-07-30 11:10:00,4.31,4.32,4.31,4.32,1130000.0,4.31,4.32,4.31,4.32,1130000.0
2009-07-30 11:15:00,4.32,4.33,4.32,4.33,2170000.0,4.32,4.33,4.32,4.33,2170000.0
2009-07-30 11:20:00,4.33,4.33,4.31,4.32,2432000.0,4.33,4.33,4.31,4.32,2432000.0
2009-07-30 11:25:00,4.32,4.32,4.31,4.31,1650000.0,4.32,4.32,4.31,4.31,1650000.0
2009-07-30 11:30:00,4.31,4.32,4.3,4.31,2478000.0,4.31,4.32,4.3,4.31,2478000.0
2009-07-30 11:35:00,4.3,4.32,4.3,4.31,2434000.0,4.3,4.32,4.3,4.31,2434000.0
2009-07-30 11:40:00,4.31,4.32,4.31,4.31,2130000.0,4.31,4.32,4.31,4.31,2130000.0
2009-07-30 11:45:00,4.31,4.32,4.31,4.31,612000.0,4.31,4.32,4.31,4.31,612000.0
2009-07-30 11:50:00,4.31,4.32,4.31,4.31,1020000.0,4.31,4.32,4.31,4.31,1020000.0
2009-07-30 11:55:00,4.31,4.31,4.31,4.31,1124000.0,4.31,4.31,4.31,4.31,1124000.0
2009-07-30 12:00:00,4.31,4.32,4.31,4.32,1478000.0,4.31,4.32,4.31,4.32,1478000.0
2009-07-30 12:05:00,4.32,4.32,4.31,4.31,576000.0,4.32,4.32,4.31,4.31,576000.0
2009-07-30 12:10:00,4.31,4.31,4.31,4.31,950000.0,4.31,4.31,4.31,4.31,950000.0
2009-07-30 12:15:00,4.31,4.32,4.31,4.31,868000.0,4.31,4.32,4.31,4.31,868000.0
2009-07-30 12:20:00,4.31,4.31,4.31,4.31,816000.0,4.31,4.31,4.31,4.31,816000.0
2009-07-30 12:25:00,4.31,4.31,4.31,4.31,672000.0,4.31,4.31,4.31,4.31,672000.0
2009-07-30 12:30:00,4.31,4.32,4.31,4.32,2148000.0,4.31,4.32,4.31,4.32,2148000.0
2009-07-30 12:35:00,4.32,4.32,4.31,4.31,1132000.0,4.32,4.32,4.31,4.31,1132000.0
2009-07-30 12:40:00,4.31,4.32,4.31,4.31,576000.0,4.31,4.32,4.31,4.31,576000.0
2009-07-30 12:45:00,4.31,4.31,4.31,4.31,430000.0,4.31,4.31,4.31,4.31,430000.0
2009-07-30 12:50:00,4.31,4.31,4.31,4.31,574000.0,4.31,4.31,4.31,4.31,574000.0
2009-07-30 12:55:00,4.31,4.31,4.31,4.31,690000.0,4.31,4.31,4.31,4.31,690000.0
2009-07-30 13:00:00,4.31,4.32,4.31,4.32,1094000.0,4.31,4.32,4.31,4.32,1094000.0
2009-07-30 13:05:00,4.32,4.32,4.31,4.32,936000.0,4.32,4.32,4.31,4.32,936000.0
2009-07-30 13:10:00,4.32,4.32,4.31,4.31,676000.0,4.32,4.32,4.31,4.31,676000.0
2009-07-30 13:15:00,4.31,4.32,4.31,4.31,1006000.0,4.31,4.32,4.31,4.31,1006000.0
2009-07-30 13:20:00,4.31,4.32,4.31,4.31,1048000.0,4.31,4.32,4.31,4.31,1048000.0
2009-07-30 13:25:00,4.31,4.32,4.31,4.32,468000.0,4.31,4.32,4.31,4.32,468000.0
2009-07-30 13:30:00,4.32,4.32,4.31,4.31,1536000.0,4.32,4.32,4.31,4.31,1536000.0
2009-07-30 13:35:00,4.31,4.32,4.31,4.31,746000.0,4.31,4.32,4.31,4.31,746000.0
2009-07-30 13:40:00,4.31,4.32,4.31,4.31,476000.0,4.31,4.32,4.31,4.31,476000.0
2009-07-30 13:45:00,4.32,4.32,4.31,4.32,800000.0,4.32,4.32,4.31,4.32,800000.0
2009-07-30 13:50:00,4.31,4.32,4.31,4.32,948000.0,4.31,4.32,4.31,4.32,948000.0
2009-07-30 13:55:00,4.32,4.32,4.31,4.32,1690000.0,4.32,4.32,4.31,4.32,1690000.0
2009-07-30 14:00:00,4.32,4.32,4.32,4.32,1316000.0,4.32,4.32,4.32,4.32,1316000.0
2009-07-30 14:05:00,4.32,4.32,4.32,4.32,1636000.0,4.32,4.32,4.32,4.32,1636000.0
2009-07-30 14:10:00,4.32,4.33,4.32,4.32,1554000.0,4.32,4.33,4.32,4.32,1554000.0
2009-07-30 14:15:00,4.32,4.33,4.32,4.33,1274000.0,4.32,4.33,4.32,4.33,1274000.0
2009-07-30 14:20:00,4.33,4.34,4.33,4.34,1974000.0,4.33,4.34,4.33,4.34,1974000.0
2009-07-30 14:25:00,4.34,4.34,4.34,4.34,1638000.0,4.34,4.34,4.34,4.34,1638000.0
2009-07-30 14:30:00,4.34,4.36,4.34,4.35,3046000.0,4.34,4.36,4.34,4.35,3046000.0
2009-07-30 14:35:00,4.35,4.36,4.35,4.36,2618000.0,4.35,4.36,4.35,4.36,2618000.0
2009-07-30 14:40:00,4.36,4.36,4.36,4.36,1826000.0,4.36,4.36,4.36,4.36,1826000.0
2009-07-30 14:45:00,4.36,4.36,4.35,4.35,1778000.0,4.36,4.36,4.35,4.35,1778000.0
2009-07-30 14:50:00,4.35,4.36,4.35,4.35,2264000.0,4.35,4.36,4.35,4.35,2264000.0
2009-07-30 14:55:00,4.35,4.36,4.35,4.35,746000.0,4.35,4.36,4.35,4.35,746000.0
2009-07-30 15:00:00,4.35,4.36,4.35,4.36,1366000.0,4.35,4.36,4.35,4.36,1366000.0
2009-07-30 15:05:00,4.36,4.36,4.36,4.36,984000.0,4.36,4.36,4.36,4.36,984000.0
2009-07-30 15:10:00,4.36,4.36,4.35,4.35,1294000.0,4.36,4.36,4.35,4.35,1294000.0
2009-07-30 15:15:00,4.35,4.35,4.34,4.35,2236000.0,4.35,4.35,4.34,4.35,2236000.0
2009-07-30 15:20:00,4.35,4.36,4.35,4.35,1246000.0,4.35,4.36,4.35,4.35,1246000.0
2009-07-30 15:25:00,4.35,4.35,4.34,4.35,1152000.0,4.35,4.35,4.34,4.35,1152000.0
2009-07-30 15:30:00,4.35,4.35,4.34,4.34,1094000.0,4.35,4.35,4.34,4.34,1094000.0
2009-07-30 15:35:00,4.34,4.34,4.33,4.33,2210000.0,4.34,4.34,4.33,4.33,2210000.0
2009-07-30 15:40:00,4.33,4.33,4.3,4.31,3678000.0,4.33,4.33,4.3,4.31,3678000.0
2009-07-30 15:45:00,4.31,4.32,4.3,4.31,2802000.0,4.31,4.32,4.3,4.31,2802000.0
2009-07-30 15:50:00,4.31,4.32,4.3,4.3,2814000.0,4.31,4.32,4.3,4.3,2814000.0
2009-07-30 15:55:00,4.3,4.31,4.3,4.31,4152000.0,4.3,4.31,4.3,4.31,4152000.0
2009-07-31 09:30:00,4.29,4.29,4.26,4.27,2960000.0,4.29,4.29,4.26,4.27,2960000.0
2009-07-31 09:35:00,4.27,4.29,4.27,4.27,3044000.0,4.27,4.29,4.27,4.27,3044000.0
2009-07-31 09:40:00,4.27,4.3,4.26,4.28,2172000.0,4.27,4.3,4.26,4.28,2172000.0
2009-07-31 09:45:00,4.28,4.3,4.28,4.3,2168000.0,4.28,4.3,4.28,4.3,2168000.0
2009-07-31 09:50:00,4.29,4.3,4.27,4.28,2222000.0,4.29,4.3,4.27,4.28,2222000.0
2009-07-31 09:55:00,4.28,4.28,4.26,4.27,1620000.0,4.28,4.28,4.26,4.27,1620000.0
2009-07-31 10:00:00,4.26,4.27,4.24,4.25,3742000.0,4.26,4.27,4.24,4.25,3742000.0
2009-07-31 10:05:00,4.25,4.25,4.23,4.24,2866000.0,4.25,4.25,4.23,4.24,2866000.0
2009-07-31 10:10:00,4.24,4.26,4.24,4.25,1820000.0,4.24,4.26,4.24,4.25,1820000.0
2009-07-31 10:15:00,4.26,4.26,4.25,4.25,1900000.0,4.26,4.26,4.25,4.25,1900000.0
2009-07-31 10:20:00,4.25,4.28,4.25,4.27,2212000.0,4.25,4.28,4.25,4.27,2212000.0
2009-07-31 10:25:00,4.27,4.28,4.27,4.27,1010000.0,4.27,4.28,4.27,4.27,1010000.0
2009-07-31 10:30:00,4.27,4.28,4.27,4.27,1262000.0,4.27,4.28,4.27,4.27,1262000.0
2009-07-31 10:35:00,4.27,4.28,4.26,4.27,834000.0,4.27,4.28,4.26,4.27,834000.0
2009-07-31 10:40:00,4.27,4.29,4.27,4.29,1788000.0,4.27,4.29,4.27,4.29,1788000.0
2009-07-31 10:45:00,4.29,4.29,4.28,4.28,932000.0,4.29,4.29,4.28,4.28,932000.0
2009-07-31 10:50:00,4.28,4.29,4.28,4.28,1682000.0,4.28,4.29,4.28,4.28,1682000.0
2009-07-31 10:55:00,4.28,4.29,4.28,4.29,1040000.0,4.28,4.29,4.28,4.29,1040000.0
2009-07-31 11:00:00,4.29,4.29,4.27,4.28,994000.0,4.29,4.29,4.27,4.28,994000.0
2009-07-31 11:05:00,4.28,4.29,4.28,4.29,894000.0,4.28,4.29,4.28,4.29,894000.0
2009-07-31 11:10:00,4.29,4.3,4.29,4.3,1042000.0,4.29,4.3,4.29,4.3,1042000.0
2009-07-31 11:15:00,4.3,4.3,4.28,4.29,1402000.0,4.3,4.3,4.28,4.29,1402000.0
2009-07-31 11:20:00,4.29,4.3,4.29,4.29,878000.0,4.29,4.3,4.29,4.29,878000.0
2009-07-31 11:25:00,4.29,4.3,4.29,4.3,728000.0,4.29,4.3,4.29,4.3,728000.0
2009-07-31 11:30:00,4.3,4.3,4.29,4.3,1640000.0,4.3,4.3,4.29,4.3,1640000.0
2009-07-31 11:35:00,4.3,4.31,4.3,4.31,1650000.0,4.3,4.31,4.3,4.31,1650000.0
2009-07-31 11:40:00,4.31,4.31,4.3,4.31,702000.0,4.31,4.31,4.3,4.31,702000.0
2009-07-31 11:45:00,4.31,4.31,4.3,4.31,416000.0,4.31,4.31,4.3,4.31,416000.0
2009-07-31 11:50:00,4.31,4.32,4.31,4.31,1542000.0,4.31,4.32,4.31,4.31,1542000.0
2009-07-31 11:55:00,4.31,4.32,4.31,4.31,1478000.0,4.31,4.32,4.31,4.31,1478000.0
2009-07-31 12:00:00,4.31,4.32,4.31,4.31,1280000.0,4.31,4.32,4.31,4.31,1280000.0
2009-07-31 12:05:00,4.31,4.32,4.31,4.32,1408000.0,4.31,4.32,4.31,4.32,1408000.0
2009-07-31 12:10:00,4.31,4.32,4.31,4.31,968000.0,4.31,4.32,4.31,4.31,968000.0
2009-07-31 12:15:00,4.31,4.32,4.31,4.31,836000.0,4.31,4.32,4.31,4.31,836000.0
2009-07-31 12:20:00,4.31,4.32,4.31,4.32,1304000.0,4.31,4.32,4.31,4.32,1304000.0
2009-07-31 12:25:00,4.32,4.32,4.31,4.32,436000.0,4.32,4.32,4.31,4.32,436000.0
2009-07-31 12:30:00,4.32,4.32,4.31,4.31,1382000.0,4.32,4.32,4.31,4.31,1382000.0
2009-07-31 12:35:00,4.31,4.31,4.31,4.31,384000.0,4.31,4.31,4.31,4.31,384000.0
2009-07-31 12:40:00,4.31,4.31,4.3,4.31,706000.0,4.31,4.31,4.3,4.31,706000.0
2009-07-31 12:45:00,4.31,4.31,4.3,4.31,632000.0,4.31,4.31,4.3,4.31,632000.0
2009-07-31 12:50:00,4.31,4.32,4.3,4.31,750000.0,4.31,4.32,4.3,4.31,750000.0
2009-07-31 12:55:00,4.31,4.33,4.31,4.32,844000.0,4.31,4.33,4.31,4.32,844000.0
2009-07-31 13:00:00,4.32,4.32,4.32,4.32,1116000.0,4.32,4.32,4.32,4.32,1116000.0
2009-07-31 13:05:00,4.32,4.32,4.32,4.32,946000.0,4.32,4.32,4.32,4.32,946000.0
2009-07-31 13:10:00,4.32,4.32,4.32,4.32,502000.0,4.32,4.32,4.32,4.32,502000.0
2009-07-31 13:15:00,4.32,4.32,4.32,4.32,350000.0,4.32,4.32,4.32,4.32,350000.0
2009-07-31 13:20:00,4.32,4.33,4.32,4.32,552000.0,4.32,4.33,4.32,4.32,552000.0
2009-07-31 13:25:00,4.33,4.34,4.32,4.34,1074000.0,4.33,4.34,4.32,4.34,1074000.0
2009-07-31 13:30:00,4.34,4.34,4.33,4.33,1048000.0,4.34,4.34,4.33,4.33,1048000.0
2009-07-31 13:35:00,4.33,4.33,4.32,4.32,558000.0,4.33,4.33,4.32,4.32,558000.0
2009-07-31 13:40:00,4.32,4.33,4.32,4.33,1742000.0,4.32,4.33,4.32,4.33,1742000.0
2009-07-31 13:45:00,4.33,4.34,4.33,4.33,966000.0,4.33,4.34,4.33,4.33,966000.0
2009-07-31 13:50:00,4.33,4.33,4.32,4.32,860000.0,4.33,4.33,4.32,4.32,860000.0
2009-07-31 13:55:00,4.32,4.32,4.32,4.32,532000.0,4.32,4.32,4.32,4.32,532000.0
2009-07-31 14:00:00,4.32,4.33,4.32,4.33,814000.0,4.32,4.33,4.32,4.33,814000.0
2009-07-31 14:05:00,4.33,4.33,4.32,4.33,1076000.0,4.33,4.33,4.32,4.33,1076000.0
2009-07-31 14:10:00,4.33,4.34,4.33,4.33,1850000.0,4.33,4.34,4.33,4.33,1850000.0
2009-07-31 14:15:00,4.33,4.34,4.33,4.33,740000.0,4.33,4.34,4.33,4.33,740000.0
2009-07-31 14:20:00,4.33,4.34,4.33,4.33,742000.0,4.33,4.34,4.33,4.33,742000.0
2009-07-31 14:25:00,4.33,4.34,4.33,4.33,702000.0,4.33,4.34,4.33,4.33,702000.0
2009-07-31 14:30:00,4.33,4.33,4.33,4.33,532000.0,4.33,4.33,4.33,4.33,532000.0
2009-07-31 14:35:00,4.33,4.33,4.32,4.32,1026000.0,4.33,4.33,4.32,4.32,1026000.0
2009-07-31 14:40:00,4.32,4.33,4.31,4.31,1718000.0,4.32,4.33,4.31,4.31,1718000.0
2009-07-31 14:45:00,4.31,4.31,4.3,4.31,1280000.0,4.31,4.31,4.3,4.31,1280000.0
2009-07-31 14:50:00,4.31,4.31,4.31,4.31,628000.0,4.31,4.31,4.31,4.31,628000.0
2009-07-31 14:55:00,4.31,4.32,4.31,4.31,986000.0,4.31,4.32,4.31,4.31,986000.0
2009-07-31 15:00:00,4.31,4.31,4.3,4.3,562000.0,4.31,4.31,4.3,4.3,562000.0
2009-07-31 15:05:00,4.3,4.32,4.3,4.32,1344000.0,4.3,4.32,4.3,4.32,1344000.0
2009-07-31 15:10:00,4.32,4.33,4.32,4.32,1060000.0,4.32,4.33,4.32,4.32,1060000.0
2009-07-31 15:15:00,4.32,4.32,4.31,4.32,628000.0,4.32,4.32,4.31,4.32,628000.0
2009-07-31 15:20:00,4.32,4.34,4.31,4.34,2930000.0,4.32,4.34,4.31,4.34,2930000.0
2009-07-31 15:25:00,4.34,4.34,4.32,4.33,1848000.0,4.34,4.34,4.32,4.33,1848000.0
2009-07-31 15:30:00,4.33,4.33,4.32,4.32,1626000.0,4.33,4.33,4.32,4.32,1626000.0
2009-07-31 15:35:00,4.32,4.33,4.32,4.32,1224000.0,4.32,4.33,4.32,4.32,1224000.0
2009-07-31 15:40:00,4.32,4.32,4.3,4.3,3514000.0,4.32,4.32,4.3,4.3,3514000.0
2009-07-31 15:45:00,4.3,4.31,4.3,4.3,3598000.0,4.3,4.31,4.3,4.3,3598000.0
2009-07-31 15:50:00,4.3,4.3,4.29,4.3,3816000.0,4.3,4.3,4.29,4.3,3816000.0
2009-07-31 15:55:00,4.3,4.3,4.29,4.29,5174000.0,4.3,4.3,4.29,4.29,5174000.0
2009-08-03 09:30:00,4.33,4.39,4.33,4.39,5932000.0,4.33,4.39,4.33,4.39,5932000.0
2009-08-03 09:35:00,4.39,4.4,4.36,4.37,4902000.0,4.39,4.4,4.36,4.37,4902000.0
2009-08-03 09:40:00,4.37,4.38,4.34,4.36,4662000.0,4.37,4.38,4.34,4.36,4662000.0
2009-08-03 09:45:00,4.36,4.37,4.35,4.36,3716000.0,4.36,4.37,4.35,4.36,3716000.0
2009-08-03 09:50:00,4.36,4.37,4.35,4.36,2400000.0,4.36,4.37,4.35,4.36,2400000.0
2009-08-03 09:55:00,4.36,4.38,4.35,4.38,2370000.0,4.36,4.38,4.35,4.38,2370000.0
2009-08-03 10:00:00,4.38,4.4,4.37,4.38,6048000.0,4.38,4.4,4.37,4.38,6048000.0
2009-08-03 10:05:00,4.38,4.39,4.36,4.38,3296000.0,4.38,4.39,4.36,4.38,3296000.0
2009-08-03 10:10:00,4.38,4.4,4.37,4.4,2740000.0,4.38,4.4,4.37,4.4,2740000.0
2009-08-03 10:15:00,4.4,4.4,4.38,4.39,2548000.0,4.4,4.4,4.38,4.39,2548000.0
2009-08-03 10:20:00,4.39,4.4,4.38,4.38,2214000.0,4.39,4.4,4.38,4.38,2214000.0
2009-08-03 10:25:00,4.38,4.4,4.38,4.4,2728000.0,4.38,4.4,4.38,4.4,2728000.0
2009-08-03 10:30:00,4.4,4.41,4.39,4.39,2622000.0,4.4,4.41,4.39,4.39,2622000.0
2009-08-03 10:35:00,4.39,4.39,4.38,4.38,1666000.0,4.39,4.39,4.38,4.38,1666000.0
2009-08-03 10:40:00,4.38,4.4,4.37,4.4,2742000.0,4.38,4.4,4.37,4.4,2742000.0
2009-08-03 10:45:00,4.4,4.4,4.39,4.39,1180000.0,4.4,4.4,4.39,4.39,1180000.0
2009-08-03 10:50:00,4.39,4.39,4.38,4.39,1202000.0,4.39,4.39,4.38,4.39,1202000.0
2009-08-03 10:55:00,4.39,4.39,4.37,4.37,1582000.0,4.39,4.39,4.37,4.37,1582000.0
2009-08-03 11:00:00,4.37,4.38,4.37,4.38,1754000.0,4.37,4.38,4.37,4.38,1754000.0
2009-08-03 11:05:00,4.37,4.38,4.37,4.38,1288000.0,4.37,4.38,4.37,4.38,1288000.0
2009-08-03 11:10:00,4.38,4.39,4.38,4.39,714000.0,4.38,4.39,4.38,4.39,714000.0
2009-08-03 11:15:00,4.39,4.39,4.38,4.38,1618000.0,4.39,4.39,4.38,4.38,1618000.0
2009-08-03 11:20:00,4.38,4.39,4.38,4.39,1490000.0,4.38,4.39,4.38,4.39,1490000.0
2009-08-03 11:25:00,4.39,4.39,4.38,4.38,1092000.0,4.39,4.39,4.38,4.38,1092000.0
2009-08-03 11:30:00,4.38,4.38,4.38,4.38,562000.0,4.38,4.38,4.38,4.38,562000.0
2009-08-03 11:35:00,4.38,4.38,4.38,4.38,798000.0,4.38,4.38,4.38,4.38,798000.0
2009-08-03 11:40:00,4.38,4.39,4.38,4.39,1072000.0,4.38,4.39,4.38,4.39,1072000.0
2009-08-03 11:45:00,4.39,4.4,4.39,4.39,1526000.0,4.39,4.4,4.39,4.39,1526000.0
2009-08-03 11:50:00,4.39,4.39,4.38,4.38,438000.0,4.39,4.39,4.38,4.38,438000.0
2009-08-03 11:55:00,4.38,4.4,4.38,4.4,1386000.0,4.38,4.4,4.38,4.4,1386000.0
2009-08-03 12:00:00,4.4,4.4,4.39,4.39,1020000.0,4.4,4.4,4.39,4.39,1020000.0
2009-08-03 12:05:00,4.39,4.4,4.39,4.4,1228000.0,4.39,4.4,4.39,4.4,1228000.0
2009-08-03 12:10:00,4.4,4.4,4.4,4.4,1192000.0,4.4,4.4,4.4,4.4,1192000.0
2009-08-03 12:15:00,4.4,4.4,4.39,4.39,688000.0,4.4,4.4,4.39,4.39,688000.0
2009-08-03 12:20:00,4.39,4.39,4.39,4.39,680000.0,4.39,4.39,4.39,4.39,680000.0
2009-08-03 12:25:00,4.39,4.39,4.38,4.39,638000.0,4.39,4.39,4.38,4.39,638000.0
2009-08-03 12:30:00,4.39,4.4,4.39,4.39,564000.0,4.39,4.4,4.39,4.39,564000.0
2009-08-03 12:35:00,4.39,4.39,4.38,4.39,798000.0,4.39,4.39,4.38,4.39,798000.0
2009-08-03 12:40:00,4.38,4.39,4.38,4.39,514000.0,4.38,4.39,4.38,4.39,514000.0
2009-08-03 12:45:00,4.39,4.39,4.38,4.39,396000.0,4.39,4.39,4.38,4.39,396000.0
2009-08-03 12:50:00,4.39,4.39,4.39,4.39,600000.0,4.39,4.39,4.39,4.39,600000.0
2009-08-03 12:55:00,4.39,4.39,4.38,4.38,530000.0,4.39,4.39,4.38,4.38,530000.0
2009-08-03 13:00:00,4.38,4.39,4.38,4.39,680000.0,4.38,4.39,4.38,4.39,680000.0
2009-08-03 13:05:00,4.39,4.39,4.38,4.38,862000.0,4.39,4.39,4.38,4.38,862000.0
2009-08-03 13:10:00,4.39,4.39,4.38,4.38,576000.0,4.39,4.39,4.38,4.38,576000.0
2009-08-03 13:15:00,4.38,4.39,4.38,4.39,1920000.0,4.38,4.39,4.38,4.39,1920000.0
2009-08-03 13:20:00,4.39,4.39,4.38,4.38,768000.0,4.39,4.39,4.38,4.38,768000.0
2009-08-03 13:25:00,4.38,4.39,4.38,4.38,754000.0,4.38,4.39,4.38,4.38,754000.0
2009-08-03 13:30:00,4.38,4.39,4.38,4.39,934000.0,4.38,4.39,4.38,4.39,934000.0
2009-08-03 13:35:00,4.39,4.39,4.38,4.38,510000.0,4.39,4.39,4.38,4.38,510000.0
2009-08-03 13:40:00,4.38,4.39,4.38,4.39,510000.0,4.38,4.39,4.38,4.39,510000.0
2009-08-03 13:45:00,4.39,4.39,4.38,4.39,630000.0,4.39,4.39,4.38,4.39,630000.0
2009-08-03 13:50:00,4.39,4.39,4.38,4.39,474000.0,4.39,4.39,4.38,4.39,474000.0
2009-08-03 13:55:00,4.39,4.39,4.39,4.39,496000.0,4.39,4.39,4.39,4.39,496000.0
2009-08-03 14:00:00,4.39,4.4,4.39,4.39,1202000.0,4.39,4.4,4.39,4.39,1202000.0
2009-08-03 14:05:00,4.39,4.4,4.39,4.39,856000.0,4.39,4.4,4.39,4.39,856000.0
2009-08-03 14:10:00,4.39,4.39,4.39,4.39,702000.0,4.39,4.39,4.39,4.39,702000.0
2009-08-03 14:15:00,4.39,4.39,4.39,4.39,732000.0,4.39,4.39,4.39,4.39,732000.0
2009-08-03 14:20:00,4.39,4.4,4.39,4.39,1144000.0,4.39,4.4,4.39,4.39,1144000.0
2009-08-03 14:25:00,4.39,4.4,4.39,4.39,1202000.0,4.39,4.4,4.39,4.39,1202000.0
2009-08-03 14:30:00,4.39,4.4,4.39,4.39,1094000.0,4.39,4.4,4.39,4.39,1094000.0
2009-08-03 14:35:00,4.39,4.4,4.39,4.39,1224000.0,4.39,4.4,4.39,4.39,1224000.0
2009-08-03 14:40:00,4.39,4.4,4.39,4.39,1518000.0,4.39,4.4,4.39,4.39,1518000.0
2009-08-03 14:45:00,4.39,4.39,4.38,4.38,978000.0,4.39,4.39,4.38,4.38,978000.0
2009-08-03 14:50:00,4.38,4.39,4.38,4.38,940000.0,4.38,4.39,4.38,4.38,940000.0
2009-08-03 14:55:00,4.38,4.38,4.38,4.38,910000.0,4.38,4.38,4.38,4.38,910000.0
2009-08-03 15:00:00,4.38,4.38,4.38,4.38,1334000.0,4.38,4.38,4.38,4.38,1334000.0
2009-08-03 15:05:00,4.38,4.38,4.37,4.38,806000.0,4.38,4.38,4.37,4.38,806000.0
2009-08-03 15:10:00,4.38,4.38,4.37,4.38,1198000.0,4.38,4.38,4.37,4.38,1198000.0
2009-08-03 15:15:00,4.38,4.38,4.38,4.38,870000.0,4.38,4.38,4.38,4.38,870000.0
2009-08-03 15:20:00,4.38,4.38,4.37,4.38,1086000.0,4.38,4.38,4.37,4.38,1086000.0
2009-08-03 15:25:00,4.37,4.38,4.37,4.38,1768000.0,4.37,4.38,4.37,4.38,1768000.0
2009-08-03 15:30:00,4.38,4.38,4.37,4.38,1424000.0,4.38,4.38,4.37,4.38,1424000.0
2009-08-03 15:35:00,4.38,4.38,4.37,4.37,1548000.0,4.38,4.38,4.37,4.37,1548000.0
2009-08-03 15:40:00,4.37,4.38,4.36,4.36,2518000.0,4.37,4.38,4.36,4.36,2518000.0
2009-08-03 15:45:00,4.36,4.37,4.36,4.37,2512000.0,4.36,4.37,4.36,4.37,2512000.0
2009-08-03 15:50:00,4.37,4.37,4.36,4.37,3746000.0,4.37,4.37,4.36,4.37,3746000.0
2009-08-03 15:55:00,4.37,4.38,4.36,4.37,3960000.0,4.37,4.38,4.36,4.37,3960000.0
2009-08-04 09:30:00,4.37,4.37,4.34,4.35,2418000.0,4.37,4.37,4.34,4.35,2418000.0
2009-08-04 09:35:00,4.35,4.37,4.35,4.36,2696000.0,4.35,4.37,4.35,4.36,2696000.0
2009-08-04 09:40:00,4.36,4.36,4.35,4.36,1814000.0,4.36,4.36,4.35,4.36,1814000.0
2009-08-04 09:45:00,4.35,4.36,4.34,4.34,2190000.0,4.35,4.36,4.34,4.34,2190000.0
2009-08-04 09:50:00,4.34,4.34,4.32,4.32,2642000.0,4.34,4.34,4.32,4.32,2642000.0
2009-08-04 09:55:00,4.32,4.34,4.32,4.33,1984000.0,4.32,4.34,4.32,4.33,1984000.0
2009-08-04 10:00:00,4.33,4.34,4.32,4.33,2896000.0,4.33,4.34,4.32,4.33,2896000.0
2009-08-04 10:05:00,4.33,4.33,4.32,4.32,1822000.0,4.33,4.33,4.32,4.32,1822000.0
2009-08-04 10:10:00,4.32,4.34,4.32,4.33,1668000.0,4.32,4.34,4.32,4.33,1668000.0
2009-08-04 10:15:00,4.33,4.34,4.32,4.33,1512000.0,4.33,4.34,4.32,4.33,1512000.0
2009-08-04 10:20:00,4.33,4.33,4.32,4.32,3154000.0,4.33,4.33,4.32,4.32,3154000.0
2009-08-04 10:25:00,4.32,4.32,4.31,4.32,2106000.0,4.32,4.32,4.31,4.32,2106000.0
2009-08-04 10:30:00,4.32,4.32,4.31,4.32,2068000.0,4.32,4.32,4.31,4.32,2068000.0
2009-08-04 10:35:00,4.32,4.32,4.3,4.3,1294000.0,4.32,4.32,4.3,4.3,1294000.0
2009-08-04 10:40:00,4.3,4.31,4.3,4.31,1276000.0,4.3,4.31,4.3,4.31,1276000.0
2009-08-04 10:45:00,4.31,4.31,4.3,4.31,1048000.0,4.31,4.31,4.3,4.31,1048000.0
2009-08-04 10:50:00,4.31,4.31,4.3,4.31,1096000.0,4.31,4.31,4.3,4.31,1096000.0
2009-08-04 10:55:00,4.31,4.31,4.31,4.31,1086000.0,4.31,4.31,4.31,4.31,1086000.0
2009-08-04 11:00:00,4.31,4.32,4.31,4.32,1258000.0,4.31,4.32,4.31,4.32,1258000.0
2009-08-04 11:05:00,4.32,4.32,4.32,4.32,1144000.0,4.32,4.32,4.32,4.32,1144000.0
2009-08-04 11:10:00,4.32,4.32,4.32,4.32,898000.0,4.32,4.32,4.32,4.32,898000.0
2009-08-04 11:15:00,4.32,4.32,4.31,4.32,940000.0,4.32,4.32,4.31,4.32,940000.0
2009-08-04 11:20:00,4.32,4.33,4.31,4.32,1202000.0,4.32,4.33,4.31,4.32,1202000.0
2009-08-04 11:25:00,4.32,4.32,4.31,4.31,498000.0,4.32,4.32,4.31,4.31,498000.0
2009-08-04 11:30:00,4.31,4.31,4.31,4.31,1080000.0,4.31,4.31,4.31,4.31,1080000.0
2009-08-04 11:35:00,4.31,4.32,4.31,4.32,1270000.0,4.31,4.32,4.31,4.32,1270000.0
2009-08-04 11:40:00,4.32,4.33,4.32,4.33,1642000.0,4.32,4.33,4.32,4.33,1642000.0
2009-08-04 11:45:00,4.33,4.33,4.32,4.32,1100000.0,4.33,4.33,4.32,4.32,1100000.0
2009-08-04 11:50:00,4.32,4.33,4.32,4.32,986000.0,4.32,4.33,4.32,4.32,986000.0
2009-08-04 11:55:00,4.32,4.33,4.32,4.33,664000.0,4.32,4.33,4.32,4.33,664000.0
2009-08-04 12:00:00,4.33,4.33,4.32,4.33,670000.0,4.33,4.33,4.32,4.33,670000.0
2009-08-04 12:05:00,4.33,4.34,4.33,4.33,1216000.0,4.33,4.34,4.33,4.33,1216000.0
2009-08-04 12:10:00,4.33,4.34,4.33,4.33,1040000.0,4.33,4.34,4.33,4.33,1040000.0
2009-08-04 12:15:00,4.33,4.33,4.32,4.33,916000.0,4.33,4.33,4.32,4.33,916000.0
2009-08-04 12:20:00,4.33,4.34,4.33,4.33,1258000.0,4.33,4.34,4.33,4.33,1258000.0
2009-08-04 12:25:00,4.33,4.34,4.33,4.33,478000.0,4.33,4.34,4.33,4.33,478000.0
2009-08-04 12:30:00,4.33,4.33,4.32,4.32,506000.0,4.33,4.33,4.32,4.32,506000.0
2009-08-04 12:35:00,4.32,4.32,4.31,4.31,584000.0,4.32,4.32,4.31,4.31,584000.0
2009-08-04 12:40:00,4.31,4.32,4.31,4.31,496000.0,4.31,4.32,4.31,4.31,496000.0
2009-08-04 12:45:00,4.31,4.32,4.31,4.32,842000.0,4.31,4.32,4.31,4.32,842000.0
2009-08-04 12:50:00,4.32,4.32,4.32,4.32,928000.0,4.32,4.32,4.32,4.32,928000.0
2009-08-04 12:55:00,4.32,4.33,4.32,4.32,774000.0,4.32,4.33,4.32,4.32,774000.0
2009-08-04 13:00:00,4.32,4.33,4.32,4.32,974000.0,4.32,4.33,4.32,4.32,974000.0
2009-08-04 13:05:00,4.32,4.32,4.32,4.32,570000.0,4.32,4.32,4.32,4.32,570000.0
2009-08-04 13:10:00,4.32,4.32,4.31,4.31,798000.0,4.32,4.32,4.31,4.31,798000.0
2009-08-04 13:15:00,4.31,4.31,4.31,4.31,836000.0,4.31,4.31,4.31,4.31,836000.0
2009-08-04 13:20:00,4.31,4.31,4.31,4.31,476000.0,4.31,4.31,4.31,4.31,476000.0
2009-08-04 13:25:00,4.31,4.31,4.3,4.3,662000.0,4.31,4.31,4.3,4.3,662000.0
2009-08-04 13:30:00,4.3,4.3,4.3,4.3,1394000.0,4.3,4.3,4.3,4.3,1394000.0
2009-08-04 13:35:00,4.3,4.3,4.29,4.3,1038000.0,4.3,4.3,4.29,4.3,1038000.0
2009-08-04 13:40:00,4.3,4.3,4.3,4.3,678000.0,4.3,4.3,4.3,4.3,678000.0
2009-08-04 13:45:00,4.3,4.3,4.29,4.29,936000.0,4.3,4.3,4.29,4.29,936000.0
2009-08-04 13:50:00,4.29,4.3,4.28,4.29,1502000.0,4.29,4.3,4.28,4.29,1502000.0
2009-08-04 13:55:00,4.28,4.29,4.27,4.27,1378000.0,4.28,4.29,4.27,4.27,1378000.0
2009-08-04 14:00:00,4.27,4.28,4.26,4.27,1678000.0,4.27,4.28,4.26,4.27,1678000.0
2009-08-04 14:05:00,4.27,4.27,4.26,4.27,1876000.0,4.27,4.27,4.26,4.27,1876000.0
2009-08-04 14:10:00,4.27,4.27,4.26,4.27,1494000.0,4.27,4.27,4.26,4.27,1494000.0
2009-08-04 14:15:00,4.27,4.27,4.25,4.25,1686000.0,4.27,4.27,4.25,4.25,1686000.0
2009-08-04 14:20:00,4.25,4.27,4.25,4.27,1886000.0,4.25,4.27,4.25,4.27,1886000.0
2009-08-04 14:25:00,4.27,4.28,4.26,4.28,1182000.0,4.27,4.28,4.26,4.28,1182000.0
2009-08-04 14:30:00,4.28,4.28,4.27,4.28,1202000.0,4.28,4.28,4.27,4.28,1202000.0
2009-08-04 14:35:00,4.28,4.29,4.28,4.29,1320000.0,4.28,4.29,4.28,4.29,1320000.0
2009-08-04 14:40:00,4.28,4.29,4.27,4.28,952000.0,4.28,4.29,4.27,4.28,952000.0
2009-08-04 14:45:00,4.28,4.28,4.26,4.27,1342000.0,4.28,4.28,4.26,4.27,1342000.0
2009-08-04 14:50:00,4.27,4.27,4.26,4.27,1318000.0,4.27,4.27,4.26,4.27,1318000.0
2009-08-04 14:55:00,4.27,4.27,4.25,4.26,1282000.0,4.27,4.27,4.25,4.26,1282000.0
2009-08-04 15:00:00,4.26,4.26,4.25,4.25,2096000.0,4.26,4.26,4.25,4.25,2096000.0
2009-08-04 15:05:00,4.25,4.27,4.25,4.26,1786000.0,4.25,4.27,4.25,4.26,1786000.0
2009-08-04 15:10:00,4.26,4.27,4.26,4.26,1928000.0,4.26,4.27,4.26,4.26,1928000.0
2009-08-04 15:15:00,4.26,4.26,4.26,4.26,1136000.0,4.26,4.26,4.26,4.26,1136000.0
2009-08-04 15:20:00,4.26,4.28,4.26,4.27,1758000.0,4.26,4.28,4.26,4.27,1758000.0
2009-08-04 15:25:00,4.27,4.27,4.26,4.26,1136000.0,4.27,4.27,4.26,4.26,1136000.0
2009-08-04 15:30:00,4.26,4.26,4.26,4.26,2066000.0,4.26,4.26,4.26,4.26,2066000.0
2009-08-04 15:35:00,4.26,4.26,4.25,4.25,2324000.0,4.26,4.26,4.25,4.25,2324000.0
2009-08-04 15:40:00,4.25,4.26,4.25,4.26,3444000.0,4.25,4.26,4.25,4.26,3444000.0
2009-08-04 15:45:00,4.26,4.26,4.25,4.26,2576000.0,4.26,4.26,4.25,4.26,2576000.0
2009-08-04 15:50:00,4.26,4.28,4.26,4.27,3950000.0,4.26,4.28,4.26,4.27,3950000.0
2009-08-04 15:55:00,4.27,4.3,4.27,4.29,5756000.0,4.27,4.3,4.27,4.29,5756000.0
2009-08-05 09:30:00,4.28,4.29,4.26,4.26,2526000.0,4.28,4.29,4.26,4.26,2526000.0
2009-08-05 09:35:00,4.26,4.26,4.24,4.25,2952000.0,4.26,4.26,4.24,4.25,2952000.0
2009-08-05 09:40:00,4.25,4.25,4.23,4.25,3044000.0,4.25,4.25,4.23,4.25,3044000.0
2009-08-05 09:45:00,4.25,4.25,4.22,4.22,4466000.0,4.25,4.25,4.22,4.22,4466000.0
2009-08-05 09:50:00,4.22,4.22,4.2,4.2,4882000.0,4.22,4.22,4.2,4.2,4882000.0
2009-08-05 09:55:00,4.2,4.2,4.17,4.17,3672000.0,4.2,4.2,4.17,4.17,3672000.0
2009-08-05 10:00:00,4.17,4.18,4.16,4.18,5112000.0,4.17,4.18,4.16,4.18,5112000.0
2009-08-05 10:05:00,4.18,4.18,4.16,4.16,3170000.0,4.18,4.18,4.16,4.16,3170000.0
2009-08-05 10:10:00,4.16,4.18,4.15,4.18,4792000.0,4.16,4.18,4.15,4.18,4792000.0
2009-08-05 10:15:00,4.18,4.19,4.18,4.18,2824000.0,4.18,4.19,4.18,4.18,2824000.0
2009-08-05 10:20:00,4.18,4.2,4.17,4.2,3430000.0,4.18,4.2,4.17,4.2,3430000.0
2009-08-05 10:25:00,4.2,4.21,4.2,4.21,2214000.0,4.2,4.21,4.2,4.21,2214000.0
2009-08-05 10:30:00,4.21,4.22,4.2,4.22,3554000.0,4.21,4.22,4.2,4.22,3554000.0
2009-08-05 10:35:00,4.22,4.23,4.22,4.22,2402000.0,4.22,4.23,4.22,4.22,2402000.0
2009-08-05 10:40:00,4.22,4.23,4.21,4.22,2572000.0,4.22,4.23,4.21,4.22,2572000.0
2009-08-05 10:45:00,4.22,4.23,4.22,4.23,3920000.0,4.22,4.23,4.22,4.23,3920000.0
2009-08-05 10:50:00,4.22,4.22,4.22,4.22,1474000.0,4.22,4.22,4.22,4.22,1474000.0
2009-08-05 10:55:00,4.22,4.22,4.21,4.21,1192000.0,4.22,4.22,4.21,4.21,1192000.0
2009-08-05 11:00:00,4.21,4.21,4.2,4.21,1376000.0,4.21,4.21,4.2,4.21,1376000.0
2009-08-05 11:05:00,4.21,4.22,4.2,4.22,1340000.0,4.21,4.22,4.2,4.22,1340000.0
2009-08-05 11:10:00,4.22,4.22,4.21,4.22,638000.0,4.22,4.22,4.21,4.22,638000.0
2009-08-05 11:15:00,4.22,4.22,4.21,4.21,1246000.0,4.22,4.22,4.21,4.21,1246000.0
2009-08-05 11:20:00,4.21,4.21,4.2,4.2,920000.0,4.21,4.21,4.2,4.2,920000.0
2009-08-05 11:25:00,4.2,4.22,4.2,4.22,1458000.0,4.2,4.22,4.2,4.22,1458000.0
2009-08-05 11:30:00,4.22,4.22,4.21,4.21,758000.0,4.22,4.22,4.21,4.21,758000.0
2009-08-05 11:35:00,4.21,4.21,4.2,4.21,2064000.0,4.21,4.21,4.2,4.21,2064000.0
2009-08-05 11:40:00,4.21,4.22,4.21,4.22,1422000.0,4.21,4.22,4.21,4.22,1422000.0
2009-08-05 11:45:00,4.22,4.23,4.22,4.22,1428000.0,4.22,4.23,4.22,4.22,1428000.0
2009-08-05 11:50:00,4.22,4.23,4.22,4.23,1572000.0,4.22,4.23,4.22,4.23,1572000.0
2009-08-05 11:55:00,4.23,4.23,4.21,4.22,1342000.0,4.23,4.23,4.21,4.22,1342000.0
2009-08-05 12:00:00,4.22,4.23,4.22,4.22,1150000.0,4.22,4.23,4.22,4.22,1150000.0
2009-08-05 12:05:00,4.22,4.22,4.21,4.21,540000.0,4.22,4.22,4.21,4.21,540000.0
2009-08-05 12:10:00,4.21,4.24,4.21,4.23,1824000.0,4.21,4.24,4.21,4.23,1824000.0
2009-08-05 12:15:00,4.23,4.23,4.23,4.23,1548000.0,4.23,4.23,4.23,4.23,1548000.0
2009-08-05 12:20:00,4.23,4.23,4.22,4.22,1086000.0,4.23,4.23,4.22,4.22,1086000.0
2009-08-05 12:25:00,4.22,4.23,4.21,4.22,572000.0,4.22,4.23,4.21,4.22,572000.0
2009-08-05 12:30:00,4.22,4.22,4.22,4.22,430000.0,4.22,4.22,4.22,4.22,430000.0
2009-08-05 12:35:00,4.22,4.22,4.21,4.21,1976000.0,4.22,4.22,4.21,4.21,1976000.0
2009-08-05 12:40:00,4.21,4.22,4.21,4.22,964000.0,4.21,4.22,4.21,4.22,964000.0
2009-08-05 12:45:00,4.22,4.22,4.21,4.22,656000.0,4.22,4.22,4.21,4.22,656000.0
2009-08-05 12:50:00,4.22,4.22,4.22,4.22,522000.0,4.22,4.22,4.22,4.22,522000.0
2009-08-05 12:55:00,4.22,4.22,4.21,4.22,818000.0,4.22,4.22,4.21,4.22,818000.0
2009-08-05 13:00:00,4.22,4.22,4.22,4.22,768000.0,4.22,4.22,4.22,4.22,768000.0
2009-08-05 13:05:00,4.22,4.22,4.21,4.21,1302000.0,4.22,4.22,4.21,4.21,1302000.0
2009-08-05 13:10:00,4.21,4.21,4.2,4.21,1382000.0,4.21,4.21,4.2,4.21,1382000.0
2009-08-05 13:15:00,4.21,4.23,4.21,4.22,2256000.0,4.21,4.23,4.21,4.22,2256000.0
2009-08-05 13:20:00,4.22,4.23,4.22,4.23,468000.0,4.22,4.23,4.22,4.23,468000.0
2009-08-05 13:25:00,4.22,4.23,4.22,4.23,1360000.0,4.22,4.23,4.22,4.23,1360000.0
2009-08-05 13:30:00,4.23,4.23,4.22,4.23,676000.0,4.23,4.23,4.22,4.23,676000.0
2009-08-05 13:35:00,4.23,4.23,4.22,4.22,506000.0,4.23,4.23,4.22,4.22,506000.0
2009-08-05 13:40:00,4.22,4.23,4.22,4.22,658000.0,4.22,4.23,4.22,4.22,658000.0
2009-08-05 13:45:00,4.22,4.22,4.21,4.22,560000.0,4.22,4.22,4.21,4.22,560000.0
2009-08-05 13:50:00,4.21,4.22,4.21,4.21,838000.0,4.21,4.22,4.21,4.21,838000.0
2009-08-05 13:55:00,4.21,4.22,4.21,4.21,966000.0,4.21,4.22,4.21,4.21,966000.0
2009-08-05 14:00:00,4.21,4.22,4.21,4.21,1178000.0,4.21,4.22,4.21,4.21,1178000.0
2009-08-05 14:05:00,4.21,4.22,4.21,4.21,806000.0,4.21,4.22,4.21,4.21,806000.0
2009-08-05 14:10:00,4.21,4.21,4.21,4.21,514000.0,4.21,4.21,4.21,4.21,514000.0
2009-08-05 14:15:00,4.21,4.21,4.2,4.2,1532000.0,4.21,4.21,4.2,4.2,1532000.0
2009-08-05 14:20:00,4.2,4.21,4.2,4.2,1342000.0,4.2,4.21,4.2,4.2,1342000.0
2009-08-05 14:25:00,4.2,4.21,4.2,4.2,1070000.0,4.2,4.21,4.2,4.2,1070000.0
2009-08-05 14:30:00,4.2,4.21,4.2,4.2,760000.0,4.2,4.21,4.2,4.2,760000.0
2009-08-05 14:35:00,4.2,4.21,4.2,4.21,1146000.0,4.2,4.21,4.2,4.21,1146000.0
2009-08-05 14:40:00,4.21,4.22,4.21,4.22,1518000.0,4.21,4.22,4.21,4.22,1518000.0
2009-08-05 14:45:00,4.22,4.22,4.21,4.22,1246000.0,4.22,4.22,4.21,4.22,1246000.0
2009-08-05 14:50:00,4.22,4.23,4.21,4.22,1584000.0,4.22,4.23,4.21,4.22,1584000.0
2009-08-05 14:55:00,4.22,4.23,4.22,4.22,866000.0,4.22,4.23,4.22,4.22,866000.0
2009-08-05 15:00:00,4.22,4.23,4.22,4.22,1444000.0,4.22,4.23,4.22,4.22,1444000.0
2009-08-05 15:05:00,4.22,4.22,4.22,4.22,840000.0,4.22,4.22,4.22,4.22,840000.0
2009-08-05 15:10:00,4.22,4.23,4.22,4.23,942000.0,4.22,4.23,4.22,4.23,942000.0
2009-08-05 15:15:00,4.22,4.23,4.22,4.22,1088000.0,4.22,4.23,4.22,4.22,1088000.0
2009-08-05 15:20:00,4.22,4.23,4.22,4.22,1278000.0,4.22,4.23,4.22,4.22,1278000.0
2009-08-05 15:25:00,4.22,4.23,4.22,4.23,2372000.0,4.22,4.23,4.22,4.23,2372000.0
2009-08-05 15:30:00,4.23,4.23,4.21,4.22,1520000.0,4.23,4.23,4.21,4.22,1520000.0
2009-08-05 15:35:00,4.22,4.22,4.21,4.21,1856000.0,4.22,4.22,4.21,4.21,1856000.0
2009-08-05 15:40:00,4.21,4.21,4.2,4.21,2232000.0,4.21,4.21,4.2,4.21,2232000.0
2009-08-05 15:45:00,4.21,4.21,4.2,4.2,2268000.0,4.21,4.21,4.2,4.2,2268000.0
2009-08-05 15:50:00,4.21,4.22,4.2,4.21,2828000.0,4.21,4.22,4.2,4.21,2828000.0
2009-08-05 15:55:00,4.21,4.22,4.2,4.21,3692000.0,4.21,4.22,4.2,4.21,3692000.0
2009-08-06 09:30:00,4.22,4.23,4.2,4.21,2624000.0,4.22,4.23,4.2,4.21,2624000.0
2009-08-06 09:35:00,4.21,4.23,4.2,4.23,2400000.0,4.21,4.23,4.2,4.23,2400000.0
2009-08-06 09:40:00,4.23,4.24,4.21,4.22,2134000.0,4.23,4.24,4.21,4.22,2134000.0
2009-08-06 09:45:00,4.22,4.22,4.19,4.19,1844000.0,4.22,4.22,4.19,4.19,1844000.0
2009-08-06 09:50:00,4.19,4.21,4.17,4.17,3236000.0,4.19,4.21,4.17,4.17,3236000.0
2009-08-06 09:55:00,4.17,4.18,4.15,4.17,3834000.0,4.17,4.18,4.15,4.17,3834000.0
2009-08-06 10:00:00,4.17,4.2,4.16,4.2,1698000.0,4.17,4.2,4.16,4.2,1698000.0
2009-08-06 10:05:00,4.2,4.21,4.19,4.19,1832000.0,4.2,4.21,4.19,4.19,1832000.0
2009-08-06 10:10:00,4.19,4.2,4.19,4.2,762000.0,4.19,4.2,4.19,4.2,762000.0
2009-08-06 10:15:00,4.2,4.2,4.18,4.19,1554000.0,4.2,4.2,4.18,4.19,1554000.0
2009-08-06 10:20:00,4.19,4.19,4.18,4.19,1982000.0,4.19,4.19,4.18,4.19,1982000.0
2009-08-06 10:25:00,4.19,4.19,4.17,4.18,942000.0,4.19,4.19,4.17,4.18,942000.0
2009-08-06 10:30:00,4.18,4.18,4.17,4.17,1212000.0,4.18,4.18,4.17,4.17,1212000.0
2009-08-06 10:35:00,4.17,4.18,4.17,4.17,1344000.0,4.17,4.18,4.17,4.17,1344000.0
2009-08-06 10:40:00,4.17,4.19,4.17,4.19,1674000.0,4.17,4.19,4.17,4.19,1674000.0
2009-08-06 10:45:00,4.19,4.21,4.19,4.2,2556000.0,4.19,4.21,4.19,4.2,2556000.0
2009-08-06 10:50:00,4.2,4.2,4.18,4.18,1384000.0,4.2,4.2,4.18,4.18,1384000.0
2009-08-06 10:55:00,4.18,4.19,4.18,4.19,908000.0,4.18,4.19,4.18,4.19,908000.0
2009-08-06 11:00:00,4.19,4.2,4.18,4.2,894000.0,4.19,4.2,4.18,4.2,894000.0
2009-08-06 11:05:00,4.2,4.21,4.2,4.2,1426000.0,4.2,4.21,4.2,4.2,1426000.0
2009-08-06 11:10:00,4.2,4.21,4.2,4.21,1268000.0,4.2,4.21,4.2,4.21,1268000.0
2009-08-06 11:15:00,4.21,4.23,4.21,4.22,1080000.0,4.21,4.23,4.21,4.22,1080000.0
2009-08-06 11:20:00,4.22,4.22,4.2,4.21,398000.0,4.22,4.22,4.2,4.21,398000.0
2009-08-06 11:25:00,4.21,4.21,4.2,4.2,538000.0,4.21,4.21,4.2,4.2,538000.0
2009-08-06 11:30:00,4.2,4.2,4.19,4.19,774000.0,4.2,4.2,4.19,4.19,774000.0
2009-08-06 11:35:00,4.19,4.2,4.19,4.19,478000.0,4.19,4.2,4.19,4.19,478000.0
2009-08-06 11:40:00,4.19,4.19,4.19,4.19,416000.0,4.19,4.19,4.19,4.19,416000.0
2009-08-06 11:45:00,4.19,4.2,4.18,4.2,956000.0,4.19,4.2,4.18,4.2,956000.0
2009-08-06 11:50:00,4.2,4.2,4.2,4.2,614000.0,4.2,4.2,4.2,4.2,614000.0
2009-08-06 11:55:00,4.2,4.2,4.2,4.2,300000.0,4.2,4.2,4.2,4.2,300000.0
2009-08-06 12:00:00,4.2,4.2,4.2,4.2,518000.0,4.2,4.2,4.2,4.2,518000.0
2009-08-06 12:05:00,4.2,4.2,4.19,4.19,536000.0,4.2,4.2,4.19,4.19,536000.0
2009-08-06 12:10:00,4.19,4.2,4.19,4.19,1830000.0,4.19,4.2,4.19,4.19,1830000.0
2009-08-06 12:15:00,4.19,4.19,4.19,4.19,510000.0,4.19,4.19,4.19,4.19,510000.0
2009-08-06 12:20:00,4.19,4.2,4.19,4.2,854000.0,4.19,4.2,4.19,4.2,854000.0
2009-08-06 12:25:00,4.2,4.2,4.19,4.2,430000.0,4.2,4.2,4.19,4.2,430000.0
2009-08-06 12:30:00,4.19,4.2,4.19,4.19,1174000.0,4.19,4.2,4.19,4.19,1174000.0
2009-08-06 12:35:00,4.19,4.2,4.19,4.2,894000.0,4.19,4.2,4.19,4.2,894000.0
2009-08-06 12:40:00,4.2,4.21,4.2,4.21,700000.0,4.2,4.21,4.2,4.21,700000.0
2009-08-06 12:45:00,4.21,4.21,4.2,4.21,282000.0,4.21,4.21,4.2,4.21,282000.0
2009-08-06 12:50:00,4.21,4.21,4.2,4.2,610000.0,4.21,4.21,4.2,4.2,610000.0
2009-08-06 12:55:00,4.2,4.21,4.2,4.2,504000.0,4.2,4.21,4.2,4.2,504000.0
2009-08-06 13:00:00,4.2,4.21,4.2,4.2,280000.0,4.2,4.21,4.2,4.2,280000.0
2009-08-06 13:05:00,4.2,4.21,4.2,4.21,562000.0,4.2,4.21,4.2,4.21,562000.0
2009-08-06 13:10:00,4.21,4.21,4.21,4.21,522000.0,4.21,4.21,4.21,4.21,522000.0
2009-08-06 13:15:00,4.22,4.22,4.21,4.22,584000.0,4.22,4.22,4.21,4.22,584000.0
2009-08-06 13:20:00,4.21,4.22,4.21,4.22,730000.0,4.21,4.22,4.21,4.22,730000.0
2009-08-06 13:25:00,4.22,4.22,4.22,4.22,492000.0,4.22,4.22,4.22,4.22,492000.0
2009-08-06 13:30:00,4.22,4.23,4.22,4.23,574000.0,4.22,4.23,4.22,4.23,574000.0
2009-08-06 13:35:00,4.23,4.23,4.22,4.23,574000.0,4.23,4.23,4.22,4.23,574000.0
2009-08-06 13:40:00,4.23,4.23,4.21,4.21,904000.0,4.23,4.23,4.21,4.21,904000.0
2009-08-06 13:45:00,4.21,4.21,4.2,4.21,656000.0,4.21,4.21,4.2,4.21,656000.0
2009-08-06 13:50:00,4.21,4.21,4.21,4.21,420000.0,4.21,4.21,4.21,4.21,420000.0
2009-08-06 13:55:00,4.21,4.21,4.2,4.2,1348000.0,4.21,4.21,4.2,4.2,1348000.0
2009-08-06 14:00:00,4.2,4.2,4.19,4.19,1120000.0,4.2,4.2,4.19,4.19,1120000.0
2009-08-06 14:05:00,4.19,4.19,4.19,4.19,892000.0,4.19,4.19,4.19,4.19,892000.0
2009-08-06 14:10:00,4.19,4.19,4.18,4.19,766000.0,4.19,4.19,4.18,4.19,766000.0
2009-08-06 14:15:00,4.19,4.19,4.18,4.19,448000.0,4.19,4.19,4.18,4.19,448000.0
2009-08-06 14:20:00,4.19,4.19,4.18,4.19,622000.0,4.19,4.19,4.18,4.19,622000.0
2009-08-06 14:25:00,4.19,4.2,4.19,4.19,608000.0,4.19,4.2,4.19,4.19,608000.0
2009-08-06 14:30:00,4.19,4.19,4.18,4.19,670000.0,4.19,4.19,4.18,4.19,670000.0
2009-08-06 14:35:00,4.19,4.19,4.19,4.19,688000.0,4.19,4.19,4.19,4.19,688000.0
2009-08-06 14:40:00,4.19,4.19,4.18,4.19,398000.0,4.19,4.19,4.18,4.19,398000.0
2009-08-06 14:45:00,4.19,4.19,4.18,4.19,838000.0,4.19,4.19,4.18,4.19,838000.0
2009-08-06 14:50:00,4.19,4.2,4.19,4.2,804000.0,4.19,4.2,4.19,4.2,804000.0
2009-08-06 14:55:00,4.2,4.2,4.2,4.2,948000.0,4.2,4.2,4.2,4.2,948000.0
2009-08-06 15:00:00,4.2,4.2,4.2,4.2,760000.0,4.2,4.2,4.2,4.2,760000.0
2009-08-06 15:05:00,4.2,4.21,4.2,4.2,1112000.0,4.2,4.21,4.2,4.2,1112000.0
2009-08-06 15:10:00,4.2,4.2,4.19,4.2,938000.0,4.2,4.2,4.19,4.2,938000.0
2009-08-06 15:15:00,4.2,4.21,4.19,4.21,1206000.0,4.2,4.21,4.19,4.21,1206000.0
2009-08-06 15:20:00,4.21,4.22,4.2,4.22,1694000.0,4.21,4.22,4.2,4.22,1694000.0
2009-08-06 15:25:00,4.22,4.22,4.22,4.22,916000.0,4.22,4.22,4.22,4.22,916000.0
2009-08-06 15:30:00,4.22,4.22,4.21,4.21,1268000.0,4.22,4.22,4.21,4.21,1268000.0
2009-08-06 15:35:00,4.21,4.22,4.21,4.22,1362000.0,4.21,4.22,4.21,4.22,1362000.0
2009-08-06 15:40:00,4.22,4.23,4.22,4.22,1780000.0,4.22,4.23,4.22,4.22,1780000.0
2009-08-06 15:45:00,4.22,4.23,4.22,4.22,1618000.0,4.22,4.23,4.22,4.22,1618000.0
2009-08-06 15:50:00,4.22,4.22,4.21,4.22,2416000.0,4.22,4.22,4.21,4.22,2416000.0
2009-08-06 15:55:00,4.22,4.23,4.22,4.22,3452000.0,4.22,4.23,4.22,4.22,3452000.0
2009-08-07 09:30:00,4.2,4.28,4.2,4.26,6564000.0,4.2,4.28,4.2,4.26,6564000.0
2009-08-07 09:35:00,4.26,4.27,4.24,4.27,3792000.0,4.26,4.27,4.24,4.27,3792000.0
2009-08-07 09:40:00,4.27,4.27,4.25,4.27,1960000.0,4.27,4.27,4.25,4.27,1960000.0
2009-08-07 09:45:00,4.27,4.29,4.27,4.28,3744000.0,4.27,4.29,4.27,4.28,3744000.0
2009-08-07 09:50:00,4.28,4.3,4.27,4.28,4954000.0,4.28,4.3,4.27,4.28,4954000.0
2009-08-07 09:55:00,4.27,4.29,4.27,4.27,2540000.0,4.27,4.29,4.27,4.27,2540000.0
2009-08-07 10:00:00,4.27,4.27,4.23,4.25,3710000.0,4.27,4.27,4.23,4.25,3710000.0
2009-08-07 10:05:00,4.25,4.25,4.23,4.24,1696000.0,4.25,4.25,4.23,4.24,1696000.0
2009-08-07 10:10:00,4.24,4.25,4.23,4.24,1296000.0,4.24,4.25,4.23,4.24,1296000.0
2009-08-07 10:15:00,4.24,4.25,4.24,4.25,1174000.0,4.24,4.25,4.24,4.25,1174000.0
2009-08-07 10:20:00,4.25,4.25,4.22,4.22,2790000.0,4.25,4.25,4.22,4.22,2790000.0
2009-08-07 10:25:00,4.22,4.24,4.22,4.24,1146000.0,4.22,4.24,4.22,4.24,1146000.0
2009-08-07 10:30:00,4.23,4.25,4.23,4.25,1860000.0,4.23,4.25,4.23,4.25,1860000.0
2009-08-07 10:35:00,4.25,4.27,4.25,4.26,5158000.0,4.25,4.27,4.25,4.26,5158000.0
2009-08-07 10:40:00,4.26,4.26,4.25,4.26,1110000.0,4.26,4.26,4.25,4.26,1110000.0
2009-08-07 10:45:00,4.26,4.27,4.26,4.26,726000.0,4.26,4.27,4.26,4.26,726000.0
2009-08-07 10:50:00,4.26,4.27,4.26,4.27,690000.0,4.26,4.27,4.26,4.27,690000.0
2009-08-07 10:55:00,4.27,4.28,4.27,4.27,1422000.0,4.27,4.28,4.27,4.27,1422000.0
2009-08-07 11:00:00,4.27,4.28,4.27,4.28,1102000.0,4.27,4.28,4.27,4.28,1102000.0
2009-08-07 11:05:00,4.28,4.28,4.27,4.28,1268000.0,4.28,4.28,4.27,4.28,1268000.0
2009-08-07 11:10:00,4.28,4.28,4.27,4.27,1020000.0,4.28,4.28,4.27,4.27,1020000.0
2009-08-07 11:15:00,4.28,4.28,4.27,4.27,622000.0,4.28,4.28,4.27,4.27,622000.0
2009-08-07 11:20:00,4.27,4.28,4.26,4.27,1292000.0,4.27,4.28,4.26,4.27,1292000.0
2009-08-07 11:25:00,4.27,4.28,4.27,4.27,858000.0,4.27,4.28,4.27,4.27,858000.0
2009-08-07 11:30:00,4.27,4.27,4.26,4.27,544000.0,4.27,4.27,4.26,4.27,544000.0
2009-08-07 11:35:00,4.27,4.28,4.27,4.28,554000.0,4.27,4.28,4.27,4.28,554000.0
2009-08-07 11:40:00,4.28,4.28,4.26,4.27,520000.0,4.28,4.28,4.26,4.27,520000.0
2009-08-07 11:45:00,4.27,4.27,4.25,4.25,1284000.0,4.27,4.27,4.25,4.25,1284000.0
2009-08-07 11:50:00,4.25,4.25,4.25,4.25,734000.0,4.25,4.25,4.25,4.25,734000.0
2009-08-07 11:55:00,4.25,4.27,4.25,4.26,1038000.0,4.25,4.27,4.25,4.26,1038000.0
2009-08-07 12:00:00,4.26,4.26,4.26,4.26,322000.0,4.26,4.26,4.26,4.26,322000.0
2009-08-07 12:05:00,4.26,4.27,4.26,4.26,228000.0,4.26,4.27,4.26,4.26,228000.0
2009-08-07 12:10:00,4.26,4.26,4.26,4.26,198000.0,4.26,4.26,4.26,4.26,198000.0
2009-08-07 12:15:00,4.26,4.26,4.24,4.25,628000.0,4.26,4.26,4.24,4.25,628000.0
2009-08-07 12:20:00,4.25,4.25,4.24,4.25,330000.0,4.25,4.25,4.24,4.25,330000.0
2009-08-07 12:25:00,4.24,4.25,4.24,4.25,552000.0,4.24,4.25,4.24,4.25,552000.0
2009-08-07 12:30:00,4.25,4.25,4.25,4.25,616000.0,4.25,4.25,4.25,4.25,616000.0
2009-08-07 12:35:00,4.25,4.26,4.25,4.25,968000.0,4.25,4.26,4.25,4.25,968000.0
2009-08-07 12:40:00,4.25,4.26,4.25,4.25,554000.0,4.25,4.26,4.25,4.25,554000.0
2009-08-07 12:45:00,4.25,4.25,4.25,4.25,644000.0,4.25,4.25,4.25,4.25,644000.0
2009-08-07 12:50:00,4.25,4.25,4.25,4.25,656000.0,4.25,4.25,4.25,4.25,656000.0
2009-08-07 12:55:00,4.25,4.25,4.24,4.24,588000.0,4.25,4.25,4.24,4.24,588000.0
2009-08-07 13:00:00,4.24,4.26,4.24,4.25,622000.0,4.24,4.26,4.24,4.25,622000.0
2009-08-07 13:05:00,4.25,4.26,4.25,4.26,914000.0,4.25,4.26,4.25,4.26,914000.0
2009-08-07 13:10:00,4.26,4.26,4.25,4.25,468000.0,4.26,4.26,4.25,4.25,468000.0
2009-08-07 13:15:00,4.25,4.26,4.25,4.26,504000.0,4.25,4.26,4.25,4.26,504000.0
2009-08-07 13:20:00,4.26,4.26,4.25,4.26,732000.0,4.26,4.26,4.25,4.26,732000.0
2009-08-07 13:25:00,4.26,4.26,4.25,4.25,1242000.0,4.26,4.26,4.25,4.25,1242000.0
2009-08-07 13:30:00,4.26,4.26,4.25,4.26,680000.0,4.26,4.26,4.25,4.26,680000.0
2009-08-07 13:35:00,4.26,4.27,4.26,4.27,1076000.0,4.26,4.27,4.26,4.27,1076000.0
2009-08-07 13:40:00,4.27,4.28,4.27,4.28,1980000.0,4.27,4.28,4.27,4.28,1980000.0
2009-08-07 13:45:00,4.28,4.29,4.28,4.28,1358000.0,4.28,4.29,4.28,4.28,1358000.0
2009-08-07 13:50:00,4.28,4.29,4.28,4.28,948000.0,4.28,4.29,4.28,4.28,948000.0
2009-08-07 13:55:00,4.29,4.29,4.28,4.28,840000.0,4.29,4.29,4.28,4.28,840000.0
2009-08-07 14:00:00,4.28,4.29,4.28,4.29,352000.0,4.28,4.29,4.28,4.29,352000.0
2009-08-07 14:05:00,4.29,4.29,4.28,4.29,580000.0,4.29,4.29,4.28,4.29,580000.0
2009-08-07 14:10:00,4.29,4.29,4.28,4.28,640000.0,4.29,4.29,4.28,4.28,640000.0
2009-08-07 14:15:00,4.28,4.29,4.28,4.28,594000.0,4.28,4.29,4.28,4.28,594000.0
2009-08-07 14:20:00,4.28,4.29,4.28,4.28,478000.0,4.28,4.29,4.28,4.28,478000.0
2009-08-07 14:25:00,4.28,4.29,4.28,4.29,758000.0,4.28,4.29,4.28,4.29,758000.0
2009-08-07 14:30:00,4.29,4.29,4.28,4.28,558000.0,4.29,4.29,4.28,4.28,558000.0
2009-08-07 14:35:00,4.28,4.28,4.28,4.28,380000.0,4.28,4.28,4.28,4.28,380000.0
2009-08-07 14:40:00,4.28,4.29,4.28,4.28,1302000.0,4.28,4.29,4.28,4.28,1302000.0
2009-08-07 14:45:00,4.28,4.29,4.28,4.28,416000.0,4.28,4.29,4.28,4.28,416000.0
2009-08-07 14:50:00,4.29,4.29,4.28,4.29,324000.0,4.29,4.29,4.28,4.29,324000.0
2009-08-07 14:55:00,4.29,4.29,4.28,4.28,422000.0,4.29,4.29,4.28,4.28,422000.0
2009-08-07 15:00:00,4.28,4.28,4.27,4.27,1964000.0,4.28,4.28,4.27,4.27,1964000.0
2009-08-07 15:05:00,4.27,4.27,4.26,4.27,1464000.0,4.27,4.27,4.26,4.27,1464000.0
2009-08-07 15:10:00,4.27,4.27,4.26,4.27,1286000.0,4.27,4.27,4.26,4.27,1286000.0
2009-08-07 15:15:00,4.27,4.27,4.26,4.26,1532000.0,4.27,4.27,4.26,4.26,1532000.0
2009-08-07 15:20:00,4.26,4.27,4.26,4.27,1198000.0,4.26,4.27,4.26,4.27,1198000.0
2009-08-07 15:25:00,4.27,4.28,4.27,4.27,1380000.0,4.27,4.28,4.27,4.27,1380000.0
2009-08-07 15:30:00,4.27,4.29,4.26,4.29,2110000.0,4.27,4.29,4.26,4.29,2110000.0
2009-08-07 15:35:00,4.29,4.29,4.27,4.28,1988000.0,4.29,4.29,4.27,4.28,1988000.0
2009-08-07 15:40:00,4.28,4.28,4.28,4.28,1320000.0,4.28,4.28,4.28,4.28,1320000.0
2009-08-07 15:45:00,4.28,4.28,4.27,4.27,1990000.0,4.28,4.28,4.27,4.27,1990000.0
2009-08-07 15:50:00,4.27,4.28,4.27,4.28,2880000.0,4.27,4.28,4.27,4.28,2880000.0
2009-08-07 15:55:00,4.28,4.28,4.27,4.27,4064000.0,4.28,4.28,4.27,4.27,4064000.0
2009-08-10 09:30:00,4.25,4.27,4.24,4.24,2038000.0,4.25,4.27,4.24,4.24,2038000.0
2009-08-10 09:35:00,4.25,4.27,4.24,4.26,2764000.0,4.25,4.27,4.24,4.26,2764000.0
2009-08-10 09:40:00,4.26,4.27,4.26,4.26,2062000.0,4.26,4.27,4.26,4.26,2062000.0
2009-08-10 09:45:00,4.27,4.27,4.24,4.25,2062000.0,4.27,4.27,4.24,4.25,2062000.0
2009-08-10 09:50:00,4.25,4.26,4.24,4.24,1778000.0,4.25,4.26,4.24,4.24,1778000.0
2009-08-10 09:55:00,4.24,4.25,4.24,4.24,1868000.0,4.24,4.25,4.24,4.24,1868000.0
2009-08-10 10:00:00,4.24,4.25,4.21,4.21,3378000.0,4.24,4.25,4.21,4.21,3378000.0
2009-08-10 10:05:00,4.21,4.22,4.19,4.21,3320000.0,4.21,4.22,4.19,4.21,3320000.0
2009-08-10 10:10:00,4.21,4.22,4.2,4.21,2206000.0,4.21,4.22,4.2,4.21,2206000.0
2009-08-10 10:15:00,4.21,4.21,4.2,4.21,1430000.0,4.21,4.21,4.2,4.21,1430000.0
2009-08-10 10:20:00,4.2,4.21,4.2,4.21,1648000.0,4.2,4.21,4.2,4.21,1648000.0
2009-08-10 10:25:00,4.21,4.22,4.21,4.22,1554000.0,4.21,4.22,4.21,4.22,1554000.0
2009-08-10 10:30:00,4.22,4.23,4.21,4.21,1468000.0,4.22,4.23,4.21,4.21,1468000.0
2009-08-10 10:35:00,4.21,4.22,4.21,4.21,1080000.0,4.21,4.22,4.21,4.21,1080000.0
2009-08-10 10:40:00,4.21,4.21,4.2,4.21,614000.0,4.21,4.21,4.2,4.21,614000.0
2009-08-10 10:45:00,4.21,4.22,4.21,4.21,818000.0,4.21,4.22,4.21,4.21,818000.0
2009-08-10 10:50:00,4.21,4.23,4.21,4.22,772000.0,4.21,4.23,4.21,4.22,772000.0
2009-08-10 10:55:00,4.22,4.22,4.21,4.22,710000.0,4.22,4.22,4.21,4.22,710000.0
2009-08-10 11:00:00,4.22,4.23,4.22,4.23,576000.0,4.22,4.23,4.22,4.23,576000.0
2009-08-10 11:05:00,4.23,4.23,4.22,4.22,852000.0,4.23,4.23,4.22,4.22,852000.0
2009-08-10 11:10:00,4.22,4.23,4.22,4.22,1214000.0,4.22,4.23,4.22,4.22,1214000.0
2009-08-10 11:15:00,4.22,4.22,4.21,4.21,1218000.0,4.22,4.22,4.21,4.21,1218000.0
2009-08-10 11:20:00,4.21,4.21,4.2,4.21,612000.0,4.21,4.21,4.2,4.21,612000.0
2009-08-10 11:25:00,4.21,4.21,4.2,4.2,870000.0,4.21,4.21,4.2,4.2,870000.0
2009-08-10 11:30:00,4.2,4.21,4.2,4.2,578000.0,4.2,4.21,4.2,4.2,578000.0
2009-08-10 11:35:00,4.2,4.21,4.2,4.21,640000.0,4.2,4.21,4.2,4.21,640000.0
2009-08-10 11:40:00,4.2,4.21,4.2,4.21,528000.0,4.2,4.21,4.2,4.21,528000.0
2009-08-10 11:45:00,4.21,4.21,4.2,4.2,558000.0,4.21,4.21,4.2,4.2,558000.0
2009-08-10 11:50:00,4.2,4.21,4.2,4.2,492000.0,4.2,4.21,4.2,4.2,492000.0
2009-08-10 11:55:00,4.2,4.2,4.2,4.2,486000.0,4.2,4.2,4.2,4.2,486000.0
2009-08-10 12:00:00,4.2,4.21,4.2,4.21,500000.0,4.2,4.21,4.2,4.21,500000.0
2009-08-10 12:05:00,4.21,4.21,4.2,4.21,482000.0,4.21,4.21,4.2,4.21,482000.0
2009-08-10 12:10:00,4.21,4.21,4.21,4.21,256000.0,4.21,4.21,4.21,4.21,256000.0
2009-08-10 12:15:00,4.21,4.21,4.21,4.21,394000.0,4.21,4.21,4.21,4.21,394000.0
2009-08-10 12:20:00,4.21,4.21,4.21,4.21,300000.0,4.21,4.21,4.21,4.21,300000.0
2009-08-10 12:25:00,4.21,4.21,4.2,4.2,436000.0,4.21,4.21,4.2,4.2,436000.0
2009-08-10 12:30:00,4.2,4.2,4.19,4.19,1110000.0,4.2,4.2,4.19,4.19,1110000.0
2009-08-10 12:35:00,4.19,4.19,4.19,4.19,468000.0,4.19,4.19,4.19,4.19,468000.0
2009-08-10 12:40:00,4.19,4.19,4.18,4.18,1544000.0,4.19,4.19,4.18,4.18,1544000.0
2009-08-10 12:45:00,4.18,4.19,4.18,4.18,458000.0,4.18,4.19,4.18,4.18,458000.0
2009-08-10 12:50:00,4.18,4.19,4.18,4.19,536000.0,4.18,4.19,4.18,4.19,536000.0
2009-08-10 12:55:00,4.19,4.19,4.19,4.19,304000.0,4.19,4.19,4.19,4.19,304000.0
2009-08-10 13:00:00,4.19,4.19,4.18,4.18,500000.0,4.19,4.19,4.18,4.18,500000.0
2009-08-10 13:05:00,4.18,4.19,4.18,4.18,940000.0,4.18,4.19,4.18,4.18,940000.0
2009-08-10 13:10:00,4.18,4.18,4.18,4.18,428000.0,4.18,4.18,4.18,4.18,428000.0
2009-08-10 13:15:00,4.18,4.18,4.17,4.17,1092000.0,4.18,4.18,4.17,4.17,1092000.0
2009-08-10 13:20:00,4.17,4.18,4.17,4.18,890000.0,4.17,4.18,4.17,4.18,890000.0
2009-08-10 13:25:00,4.18,4.19,4.18,4.19,586000.0,4.18,4.19,4.18,4.19,586000.0
2009-08-10 13:30:00,4.19,4.2,4.19,4.19,1992000.0,4.19,4.2,4.19,4.19,1992000.0
2009-08-10 13:35:00,4.19,4.2,4.19,4.2,766000.0,4.19,4.2,4.19,4.2,766000.0
2009-08-10 13:40:00,4.2,4.2,4.19,4.2,376000.0,4.2,4.2,4.19,4.2,376000.0
2009-08-10 13:45:00,4.2,4.2,4.19,4.19,356000.0,4.2,4.2,4.19,4.19,356000.0
2009-08-10 13:50:00,4.19,4.19,4.18,4.19,604000.0,4.19,4.19,4.18,4.19,604000.0
2009-08-10 13:55:00,4.19,4.19,4.19,4.19,182000.0,4.19,4.19,4.19,4.19,182000.0
2009-08-10 14:00:00,4.19,4.19,4.18,4.18,584000.0,4.19,4.19,4.18,4.18,584000.0
2009-08-10 14:05:00,4.18,4.18,4.18,4.18,990000.0,4.18,4.18,4.18,4.18,990000.0
2009-08-10 14:10:00,4.18,4.19,4.18,4.18,818000.0,4.18,4.19,4.18,4.18,818000.0
2009-08-10 14:15:00,4.18,4.18,4.16,4.17,1072000.0,4.18,4.18,4.16,4.17,1072000.0
2009-08-10 14:20:00,4.17,4.18,4.16,4.18,676000.0,4.17,4.18,4.16,4.18,676000.0
2009-08-10 14:25:00,4.18,4.18,4.18,4.18,382000.0,4.18,4.18,4.18,4.18,382000.0
2009-08-10 14:30:00,4.18,4.18,4.18,4.18,556000.0,4.18,4.18,4.18,4.18,556000.0
2009-08-10 14:35:00,4.18,4.19,4.18,4.18,572000.0,4.18,4.19,4.18,4.18,572000.0
2009-08-10 14:40:00,4.18,4.19,4.18,4.18,854000.0,4.18,4.19,4.18,4.18,854000.0
2009-08-10 14:45:00,4.18,4.19,4.18,4.18,442000.0,4.18,4.19,4.18,4.18,442000.0
2009-08-10 14:50:00,4.18,4.18,4.17,4.18,546000.0,4.18,4.18,4.17,4.18,546000.0
2009-08-10 14:55:00,4.18,4.19,4.18,4.19,614000.0,4.18,4.19,4.18,4.19,614000.0
2009-08-10 15:00:00,4.19,4.2,4.19,4.19,1098000.0,4.19,4.2,4.19,4.19,1098000.0
2009-08-10 15:05:00,4.19,4.2,4.19,4.19,884000.0,4.19,4.2,4.19,4.19,884000.0
2009-08-10 15:10:00,4.19,4.2,4.19,4.2,692000.0,4.19,4.2,4.19,4.2,692000.0
2009-08-10 15:15:00,4.19,4.2,4.19,4.2,878000.0,4.19,4.2,4.19,4.2,878000.0
2009-08-10 15:20:00,4.2,4.21,4.2,4.21,1558000.0,4.2,4.21,4.2,4.21,1558000.0
2009-08-10 15:25:00,4.21,4.21,4.2,4.2,884000.0,4.21,4.21,4.2,4.2,884000.0
2009-08-10 15:30:00,4.2,4.2,4.2,4.2,1248000.0,4.2,4.2,4.2,4.2,1248000.0
2009-08-10 15:35:00,4.2,4.21,4.2,4.2,1214000.0,4.2,4.21,4.2,4.2,1214000.0
2009-08-10 15:40:00,4.2,4.2,4.2,4.2,1616000.0,4.2,4.2,4.2,4.2,1616000.0
2009-08-10 15:45:00,4.2,4.21,4.2,4.21,1514000.0,4.2,4.21,4.2,4.21,1514000.0
2009-08-10 15:50:00,4.21,4.22,4.21,4.22,2706000.0,4.21,4.22,4.21,4.22,2706000.0
2009-08-10 15:55:00,4.22,4.22,4.21,4.22,4708000.0,4.22,4.22,4.21,4.22,4708000.0
2009-08-11 09:30:00,4.19,4.22,4.15,4.15,3298000.0,4.19,4.22,4.15,4.15,3298000.0
2009-08-11 09:35:00,4.15,4.17,4.15,4.16,3116000.0,4.15,4.17,4.15,4.16,3116000.0
2009-08-11 09:40:00,4.16,4.16,4.14,4.14,3780000.0,4.16,4.16,4.14,4.14,3780000.0
2009-08-11 09:45:00,4.14,4.15,4.13,4.14,3632000.0,4.14,4.15,4.13,4.14,3632000.0
2009-08-11 09:50:00,4.14,4.15,4.14,4.15,2442000.0,4.14,4.15,4.14,4.15,2442000.0
2009-08-11 09:55:00,4.15,4.17,4.15,4.16,1802000.0,4.15,4.17,4.15,4.16,1802000.0
2009-08-11 10:00:00,4.16,4.16,4.14,4.15,1732000.0,4.16,4.16,4.14,4.15,1732000.0
2009-08-11 10:05:00,4.15,4.15,4.14,4.15,1990000.0,4.15,4.15,4.14,4.15,1990000.0
2009-08-11 10:10:00,4.15,4.16,4.15,4.16,1166000.0,4.15,4.16,4.15,4.16,1166000.0
2009-08-11 10:15:00,4.16,4.16,4.14,4.15,820000.0,4.16,4.16,4.14,4.15,820000.0
2009-08-11 10:20:00,4.15,4.15,4.14,4.15,958000.0,4.15,4.15,4.14,4.15,958000.0
2009-08-11 10:25:00,4.15,4.15,4.15,4.15,708000.0,4.15,4.15,4.15,4.15,708000.0
2009-08-11 10:30:00,4.15,4.15,4.14,4.15,956000.0,4.15,4.15,4.14,4.15,956000.0
2009-08-11 10:35:00,4.15,4.16,4.14,4.15,1128000.0,4.15,4.16,4.14,4.15,1128000.0
2009-08-11 10:40:00,4.14,4.15,4.14,4.15,806000.0,4.14,4.15,4.14,4.15,806000.0
2009-08-11 10:45:00,4.15,4.15,4.14,4.14,522000.0,4.15,4.15,4.14,4.14,522000.0
2009-08-11 10:50:00,4.14,4.15,4.14,4.14,1484000.0,4.14,4.15,4.14,4.14,1484000.0
2009-08-11 10:55:00,4.14,4.14,4.13,4.14,1254000.0,4.14,4.14,4.13,4.14,1254000.0
2009-08-11 11:00:00,4.13,4.14,4.13,4.13,1056000.0,4.13,4.14,4.13,4.13,1056000.0
2009-08-11 11:05:00,4.13,4.14,4.13,4.13,1038000.0,4.13,4.14,4.13,4.13,1038000.0
2009-08-11 11:10:00,4.13,4.14,4.13,4.13,1006000.0,4.13,4.14,4.13,4.13,1006000.0
2009-08-11 11:15:00,4.13,4.13,4.12,4.12,2074000.0,4.13,4.13,4.12,4.12,2074000.0
2009-08-11 11:20:00,4.12,4.13,4.12,4.13,1162000.0,4.12,4.13,4.12,4.13,1162000.0
2009-08-11 11:25:00,4.13,4.13,4.12,4.13,1292000.0,4.13,4.13,4.12,4.13,1292000.0
2009-08-11 11:30:00,4.13,4.13,4.13,4.13,1024000.0,4.13,4.13,4.13,4.13,1024000.0
2009-08-11 11:35:00,4.13,4.13,4.13,4.13,556000.0,4.13,4.13,4.13,4.13,556000.0
2009-08-11 11:40:00,4.13,4.14,4.13,4.13,698000.0,4.13,4.14,4.13,4.13,698000.0
2009-08-11 11:45:00,4.13,4.13,4.13,4.13,344000.0,4.13,4.13,4.13,4.13,344000.0
2009-08-11 11:50:00,4.13,4.13,4.13,4.13,268000.0,4.13,4.13,4.13,4.13,268000.0
2009-08-11 11:55:00,4.13,4.14,4.13,4.14,1160000.0,4.13,4.14,4.13,4.14,1160000.0
2009-08-11 12:00:00,4.14,4.15,4.14,4.15,1214000.0,4.14,4.15,4.14,4.15,1214000.0
2009-08-11 12:05:00,4.15,4.15,4.14,4.14,508000.0,4.15,4.15,4.14,4.14,508000.0
2009-08-11 12:10:00,4.15,4.15,4.14,4.15,652000.0,4.15,4.15,4.14,4.15,652000.0
2009-08-11 12:15:00,4.15,4.16,4.15,4.16,594000.0,4.15,4.16,4.15,4.16,594000.0
2009-08-11 12:20:00,4.16,4.16,4.15,4.16,1118000.0,4.16,4.16,4.15,4.16,1118000.0
2009-08-11 12:25:00,4.16,4.16,4.15,4.16,768000.0,4.16,4.16,4.15,4.16,768000.0
2009-08-11 12:30:00,4.16,4.17,4.16,4.17,998000.0,4.16,4.17,4.16,4.17,998000.0
2009-08-11 12:35:00,4.17,4.17,4.15,4.16,1442000.0,4.17,4.17,4.15,4.16,1442000.0
2009-08-11 12:40:00,4.16,4.16,4.14,4.15,412000.0,4.16,4.16,4.14,4.15,412000.0
2009-08-11 12:45:00,4.15,4.15,4.14,4.14,336000.0,4.15,4.15,4.14,4.14,336000.0
2009-08-11 12:50:00,4.14,4.14,4.13,4.14,588000.0,4.14,4.14,4.13,4.14,588000.0
2009-08-11 12:55:00,4.14,4.14,4.14,4.14,374000.0,4.14,4.14,4.14,4.14,374000.0
2009-08-11 13:00:00,4.14,4.15,4.14,4.14,476000.0,4.14,4.15,4.14,4.14,476000.0
2009-08-11 13:05:00,4.14,4.15,4.14,4.15,708000.0,4.14,4.15,4.14,4.15,708000.0
2009-08-11 13:10:00,4.15,4.15,4.14,4.15,704000.0,4.15,4.15,4.14,4.15,704000.0
2009-08-11 13:15:00,4.14,4.16,4.14,4.16,788000.0,4.14,4.16,4.14,4.16,788000.0
2009-08-11 13:20:00,4.16,4.16,4.15,4.15,584000.0,4.16,4.16,4.15,4.15,584000.0
2009-08-11 13:25:00,4.15,4.15,4.15,4.15,560000.0,4.15,4.15,4.15,4.15,560000.0
2009-08-11 13:30:00,4.15,4.16,4.15,4.16,528000.0,4.15,4.16,4.15,4.16,528000.0
2009-08-11 13:35:00,4.16,4.16,4.16,4.16,594000.0,4.16,4.16,4.16,4.16,594000.0
2009-08-11 13:40:00,4.16,4.17,4.16,4.16,744000.0,4.16,4.17,4.16,4.16,744000.0
2009-08-11 13:45:00,4.16,4.17,4.16,4.17,474000.0,4.16,4.17,4.16,4.17,474000.0
2009-08-11 13:50:00,4.17,4.18,4.17,4.18,1104000.0,4.17,4.18,4.17,4.18,1104000.0
2009-08-11 13:55:00,4.18,4.18,4.17,4.17,1286000.0,4.18,4.18,4.17,4.17,1286000.0
2009-08-11 14:00:00,4.17,4.17,4.16,4.17,638000.0,4.17,4.17,4.16,4.17,638000.0
2009-08-11 14:05:00,4.17,4.18,4.17,4.18,1106000.0,4.17,4.18,4.17,4.18,1106000.0
2009-08-11 14:10:00,4.18,4.18,4.18,4.18,986000.0,4.18,4.18,4.18,4.18,986000.0
2009-08-11 14:15:00,4.18,4.18,4.17,4.17,970000.0,4.18,4.18,4.17,4.17,970000.0
2009-08-11 14:20:00,4.17,4.17,4.17,4.17,632000.0,4.17,4.17,4.17,4.17,632000.0
2009-08-11 14:25:00,4.17,4.17,4.16,4.17,556000.0,4.17,4.17,4.16,4.17,556000.0
2009-08-11 14:30:00,4.17,4.17,4.17,4.17,928000.0,4.17,4.17,4.17,4.17,928000.0
2009-08-11 14:35:00,4.17,4.17,4.16,4.17,1506000.0,4.17,4.17,4.16,4.17,1506000.0
2009-08-11 14:40:00,4.17,4.17,4.16,4.16,1032000.0,4.17,4.17,4.16,4.16,1032000.0
2009-08-11 14:45:00,4.16,4.17,4.16,4.16,982000.0,4.16,4.17,4.16,4.16,982000.0
2009-08-11 14:50:00,4.16,4.17,4.16,4.16,1138000.0,4.16,4.17,4.16,4.16,1138000.0
2009-08-11 14:55:00,4.16,4.17,4.16,4.17,878000.0,4.16,4.17,4.16,4.17,878000.0
2009-08-11 15:00:00,4.17,4.18,4.17,4.18,1990000.0,4.17,4.18,4.17,4.18,1990000.0
2009-08-11 15:05:00,4.18,4.18,4.18,4.18,1282000.0,4.18,4.18,4.18,4.18,1282000.0
2009-08-11 15:10:00,4.18,4.19,4.18,4.18,1376000.0,4.18,4.19,4.18,4.18,1376000.0
2009-08-11 15:15:00,4.18,4.19,4.18,4.18,3428000.0,4.18,4.19,4.18,4.18,3428000.0
2009-08-11 15:20:00,4.18,4.19,4.18,4.19,1202000.0,4.18,4.19,4.18,4.19,1202000.0
2009-08-11 15:25:00,4.19,4.2,4.19,4.19,1412000.0,4.19,4.2,4.19,4.19,1412000.0
2009-08-11 15:30:00,4.19,4.19,4.18,4.18,862000.0,4.19,4.19,4.18,4.18,862000.0
2009-08-11 15:35:00,4.18,4.18,4.18,4.18,1146000.0,4.18,4.18,4.18,4.18,1146000.0
2009-08-11 15:40:00,4.18,4.19,4.18,4.19,1132000.0,4.18,4.19,4.18,4.19,1132000.0
2009-08-11 15:45:00,4.19,4.19,4.19,4.19,1252000.0,4.19,4.19,4.19,4.19,1252000.0
2009-08-11 15:50:00,4.19,4.2,4.19,4.19,5542000.0,4.19,4.2,4.19,4.19,5542000.0
2009-08-11 15:55:00,4.19,4.19,4.18,4.18,2920000.0,4.19,4.19,4.18,4.18,2920000.0
2009-08-12 09:30:00,4.18,4.19,4.17,4.19,1436000.0,4.18,4.19,4.17,4.19,1436000.0
2009-08-12 09:35:00,4.19,4.22,4.18,4.2,2062000.0,4.19,4.22,4.18,4.2,2062000.0
2009-08-12 09:40:00,4.2,4.21,4.2,4.21,994000.0,4.2,4.21,4.2,4.21,994000.0
2009-08-12 09:45:00,4.21,4.23,4.21,4.22,2288000.0,4.21,4.23,4.21,4.22,2288000.0
2009-08-12 09:50:00,4.23,4.23,4.22,4.23,2950000.0,4.23,4.23,4.22,4.23,2950000.0
2009-08-12 09:55:00,4.23,4.23,4.21,4.23,1528000.0,4.23,4.23,4.21,4.23,1528000.0
2009-08-12 10:00:00,4.23,4.24,4.23,4.23,1868000.0,4.23,4.24,4.23,4.23,1868000.0
2009-08-12 10:05:00,4.23,4.24,4.23,4.24,1408000.0,4.23,4.24,4.23,4.24,1408000.0
2009-08-12 10:10:00,4.24,4.24,4.23,4.24,3286000.0,4.24,4.24,4.23,4.24,3286000.0
2009-08-12 10:15:00,4.24,4.25,4.24,4.24,1246000.0,4.24,4.25,4.24,4.24,1246000.0
2009-08-12 10:20:00,4.24,4.25,4.23,4.25,1848000.0,4.24,4.25,4.23,4.25,1848000.0
2009-08-12 10:25:00,4.25,4.25,4.23,4.24,1622000.0,4.25,4.25,4.23,4.24,1622000.0
2009-08-12 10:30:00,4.24,4.25,4.23,4.24,706000.0,4.24,4.25,4.23,4.24,706000.0
2009-08-12 10:35:00,4.24,4.25,4.24,4.24,676000.0,4.24,4.25,4.24,4.24,676000.0
2009-08-12 10:40:00,4.24,4.25,4.24,4.25,502000.0,4.24,4.25,4.24,4.25,502000.0
2009-08-12 10:45:00,4.25,4.26,4.25,4.26,1034000.0,4.25,4.26,4.25,4.26,1034000.0
2009-08-12 10:50:00,4.26,4.26,4.26,4.26,868000.0,4.26,4.26,4.26,4.26,868000.0
2009-08-12 10:55:00,4.26,4.26,4.26,4.26,760000.0,4.26,4.26,4.26,4.26,760000.0
2009-08-12 11:00:00,4.26,4.27,4.26,4.26,538000.0,4.26,4.27,4.26,4.26,538000.0
2009-08-12 11:05:00,4.26,4.27,4.26,4.26,656000.0,4.26,4.27,4.26,4.26,656000.0
2009-08-12 11:10:00,4.26,4.26,4.26,4.26,558000.0,4.26,4.26,4.26,4.26,558000.0
2009-08-12 11:15:00,4.26,4.26,4.25,4.26,932000.0,4.26,4.26,4.25,4.26,932000.0
2009-08-12 11:20:00,4.26,4.26,4.25,4.25,304000.0,4.26,4.26,4.25,4.25,304000.0
2009-08-12 11:25:00,4.25,4.26,4.25,4.25,266000.0,4.25,4.26,4.25,4.25,266000.0
2009-08-12 11:30:00,4.25,4.26,4.25,4.25,322000.0,4.25,4.26,4.25,4.25,322000.0
2009-08-12 11:35:00,4.25,4.26,4.25,4.26,252000.0,4.25,4.26,4.25,4.26,252000.0
2009-08-12 11:40:00,4.26,4.26,4.25,4.25,324000.0,4.26,4.26,4.25,4.25,324000.0
2009-08-12 11:45:00,4.25,4.26,4.25,4.26,462000.0,4.25,4.26,4.25,4.26,462000.0
2009-08-12 11:50:00,4.26,4.26,4.25,4.26,400000.0,4.26,4.26,4.25,4.26,400000.0
2009-08-12 11:55:00,4.25,4.26,4.25,4.26,374000.0,4.25,4.26,4.25,4.26,374000.0
2009-08-12 12:00:00,4.26,4.26,4.25,4.25,390000.0,4.26,4.26,4.25,4.25,390000.0
2009-08-12 12:05:00,4.26,4.26,4.25,4.26,292000.0,4.26,4.26,4.25,4.26,292000.0
2009-08-12 12:10:00,4.26,4.26,4.25,4.26,484000.0,4.26,4.26,4.25,4.26,484000.0
2009-08-12 12:15:00,4.26,4.26,4.25,4.26,408000.0,4.26,4.26,4.25,4.26,408000.0
2009-08-12 12:20:00,4.26,4.26,4.25,4.26,678000.0,4.26,4.26,4.25,4.26,678000.0
2009-08-12 12:25:00,4.26,4.26,4.26,4.26,486000.0,4.26,4.26,4.26,4.26,486000.0
2009-08-12 12:30:00,4.26,4.26,4.25,4.26,402000.0,4.26,4.26,4.25,4.26,402000.0
2009-08-12 12:35:00,4.26,4.26,4.26,4.26,276000.0,4.26,4.26,4.26,4.26,276000.0
2009-08-12 12:40:00,4.26,4.26,4.25,4.26,482000.0,4.26,4.26,4.25,4.26,482000.0
2009-08-12 12:45:00,4.26,4.26,4.25,4.26,432000.0,4.26,4.26,4.25,4.26,432000.0
2009-08-12 12:50:00,4.26,4.26,4.25,4.26,744000.0,4.26,4.26,4.25,4.26,744000.0
2009-08-12 12:55:00,4.26,4.26,4.26,4.26,378000.0,4.26,4.26,4.26,4.26,378000.0
2009-08-12 13:00:00,4.26,4.26,4.25,4.25,498000.0,4.26,4.26,4.25,4.25,498000.0
2009-08-12 13:05:00,4.25,4.26,4.25,4.26,364000.0,4.25,4.26,4.25,4.26,364000.0
2009-08-12 13:10:00,4.26,4.26,4.26,4.26,650000.0,4.26,4.26,4.26,4.26,650000.0
2009-08-12 13:15:00,4.26,4.27,4.26,4.27,1310000.0,4.26,4.27,4.26,4.27,1310000.0
2009-08-12 13:20:00,4.27,4.28,4.27,4.27,732000.0,4.27,4.28,4.27,4.27,732000.0
2009-08-12 13:25:00,4.27,4.28,4.27,4.28,1028000.0,4.27,4.28,4.27,4.28,1028000.0
2009-08-12 13:30:00,4.28,4.28,4.28,4.28,890000.0,4.28,4.28,4.28,4.28,890000.0
2009-08-12 13:35:00,4.28,4.28,4.27,4.27,572000.0,4.28,4.28,4.27,4.27,572000.0
2009-08-12 13:40:00,4.27,4.27,4.27,4.27,902000.0,4.27,4.27,4.27,4.27,902000.0
2009-08-12 13:45:00,4.27,4.27,4.26,4.27,544000.0,4.27,4.27,4.26,4.27,544000.0
2009-08-12 13:50:00,4.27,4.28,4.27,4.28,572000.0,4.27,4.28,4.27,4.28,572000.0
2009-08-12 13:55:00,4.28,4.28,4.27,4.27,810000.0,4.28,4.28,4.27,4.27,810000.0
2009-08-12 14:00:00,4.27,4.28,4.27,4.27,404000.0,4.27,4.28,4.27,4.27,404000.0
2009-08-12 14:05:00,4.27,4.28,4.27,4.27,522000.0,4.27,4.28,4.27,4.27,522000.0
2009-08-12 14:10:00,4.27,4.29,4.27,4.29,1354000.0,4.27,4.29,4.27,4.29,1354000.0
2009-08-12 14:15:00,4.29,4.3,4.27,4.29,2464000.0,4.29,4.3,4.27,4.29,2464000.0
2009-08-12 14:20:00,4.29,4.29,4.28,4.29,1342000.0,4.29,4.29,4.28,4.29,1342000.0
2009-08-12 14:25:00,4.29,4.29,4.28,4.28,1458000.0,4.29,4.29,4.28,4.28,1458000.0
2009-08-12 14:30:00,4.28,4.28,4.27,4.28,2094000.0,4.28,4.28,4.27,4.28,2094000.0
2009-08-12 14:35:00,4.28,4.29,4.28,4.28,1570000.0,4.28,4.29,4.28,4.28,1570000.0
2009-08-12 14:40:00,4.28,4.28,4.27,4.28,1884000.0,4.28,4.28,4.27,4.28,1884000.0
2009-08-12 14:45:00,4.28,4.29,4.28,4.29,1134000.0,4.28,4.29,4.28,4.29,1134000.0
2009-08-12 14:50:00,4.29,4.31,4.28,4.31,2720000.0,4.29,4.31,4.28,4.31,2720000.0
2009-08-12 14:55:00,4.31,4.33,4.31,4.32,3348000.0,4.31,4.33,4.31,4.32,3348000.0
2009-08-12 15:00:00,4.32,4.33,4.31,4.31,2154000.0,4.32,4.33,4.31,4.31,2154000.0
2009-08-12 15:05:00,4.31,4.32,4.31,4.31,1376000.0,4.31,4.32,4.31,4.31,1376000.0
2009-08-12 15:10:00,4.31,4.31,4.3,4.31,1966000.0,4.31,4.31,4.3,4.31,1966000.0
2009-08-12 15:15:00,4.31,4.32,4.31,4.32,1902000.0,4.31,4.32,4.31,4.32,1902000.0
2009-08-12 15:20:00,4.32,4.32,4.31,4.32,2804000.0,4.32,4.32,4.31,4.32,2804000.0
2009-08-12 15:25:00,4.32,4.33,4.32,4.32,1724000.0,4.32,4.33,4.32,4.32,1724000.0
2009-08-12 15:30:00,4.32,4.33,4.32,4.33,2506000.0,4.32,4.33,4.32,4.33,2506000.0
2009-08-12 15:35:00,4.33,4.33,4.32,4.33,4980000.0,4.33,4.33,4.32,4.33,4980000.0
2009-08-12 15:40:00,4.33,4.33,4.31,4.32,2892000.0,4.33,4.33,4.31,4.32,2892000.0
2009-08-12 15:45:00,4.32,4.32,4.3,4.32,3126000.0,4.32,4.32,4.3,4.32,3126000.0
2009-08-12 15:50:00,4.31,4.32,4.28,4.28,4938000.0,4.31,4.32,4.28,4.28,4938000.0
2009-08-12 15:55:00,4.28,4.31,4.28,4.3,8610000.0,4.28,4.31,4.28,4.3,8610000.0
2009-08-13 09:30:00,4.3,4.32,4.28,4.3,4188000.0,4.3,4.32,4.28,4.3,4188000.0
2009-08-13 09:35:00,4.3,4.3,4.26,4.27,3546000.0,4.3,4.3,4.26,4.27,3546000.0
2009-08-13 09:40:00,4.27,4.27,4.24,4.24,3626000.0,4.27,4.27,4.24,4.24,3626000.0
2009-08-13 09:45:00,4.24,4.24,4.23,4.23,2464000.0,4.24,4.24,4.23,4.23,2464000.0
2009-08-13 09:50:00,4.23,4.23,4.2,4.21,3510000.0,4.23,4.23,4.2,4.21,3510000.0
2009-08-13 09:55:00,4.21,4.22,4.21,4.21,2798000.0,4.21,4.22,4.21,4.21,2798000.0
2009-08-13 10:00:00,4.21,4.23,4.21,4.23,2322000.0,4.21,4.23,4.21,4.23,2322000.0
2009-08-13 10:05:00,4.23,4.24,4.22,4.22,2938000.0,4.23,4.24,4.22,4.22,2938000.0
2009-08-13 10:10:00,4.22,4.23,4.21,4.23,3272000.0,4.22,4.23,4.21,4.23,3272000.0
2009-08-13 10:15:00,4.23,4.23,4.22,4.22,1504000.0,4.23,4.23,4.22,4.22,1504000.0
2009-08-13 10:20:00,4.22,4.23,4.22,4.23,2988000.0,4.22,4.23,4.22,4.23,2988000.0
2009-08-13 10:25:00,4.23,4.23,4.22,4.22,888000.0,4.23,4.23,4.22,4.22,888000.0
2009-08-13 10:30:00,4.22,4.23,4.22,4.23,1126000.0,4.22,4.23,4.22,4.23,1126000.0
2009-08-13 10:35:00,4.23,4.25,4.22,4.25,1900000.0,4.23,4.25,4.22,4.25,1900000.0
2009-08-13 10:40:00,4.25,4.26,4.24,4.26,2038000.0,4.25,4.26,4.24,4.26,2038000.0
2009-08-13 10:45:00,4.25,4.26,4.25,4.25,712000.0,4.25,4.26,4.25,4.25,712000.0
2009-08-13 10:50:00,4.25,4.26,4.25,4.26,828000.0,4.25,4.26,4.25,4.26,828000.0
2009-08-13 10:55:00,4.26,4.27,4.25,4.25,1502000.0,4.26,4.27,4.25,4.25,1502000.0
2009-08-13 11:00:00,4.25,4.26,4.25,4.26,1462000.0,4.25,4.26,4.25,4.26,1462000.0
2009-08-13 11:05:00,4.26,4.26,4.24,4.25,920000.0,4.26,4.26,4.24,4.25,920000.0
2009-08-13 11:10:00,4.25,4.25,4.24,4.24,1028000.0,4.25,4.25,4.24,4.24,1028000.0
2009-08-13 11:15:00,4.24,4.24,4.23,4.23,1624000.0,4.24,4.24,4.23,4.23,1624000.0
2009-08-13 11:20:00,4.23,4.23,4.22,4.22,2336000.0,4.23,4.23,4.22,4.22,2336000.0
2009-08-13 11:25:00,4.22,4.23,4.22,4.23,794000.0,4.22,4.23,4.22,4.23,794000.0
2009-08-13 11:30:00,4.23,4.23,4.22,4.22,1448000.0,4.23,4.23,4.22,4.22,1448000.0
2009-08-13 11:35:00,4.22,4.23,4.22,4.23,772000.0,4.22,4.23,4.22,4.23,772000.0
2009-08-13 11:40:00,4.23,4.23,4.22,4.22,900000.0,4.23,4.23,4.22,4.22,900000.0
2009-08-13 11:45:00,4.22,4.23,4.21,4.21,412000.0,4.22,4.23,4.21,4.21,412000.0
2009-08-13 11:50:00,4.21,4.22,4.21,4.21,628000.0,4.21,4.22,4.21,4.21,628000.0
2009-08-13 11:55:00,4.21,4.22,4.21,4.22,370000.0,4.21,4.22,4.21,4.22,370000.0
2009-08-13 12:00:00,4.22,4.22,4.21,4.21,714000.0,4.22,4.22,4.21,4.21,714000.0
2009-08-13 12:05:00,4.21,4.22,4.21,4.21,782000.0,4.21,4.22,4.21,4.21,782000.0
2009-08-13 12:10:00,4.21,4.21,4.2,4.2,922000.0,4.21,4.21,4.2,4.2,922000.0
2009-08-13 12:15:00,4.2,4.21,4.2,4.21,714000.0,4.2,4.21,4.2,4.21,714000.0
2009-08-13 12:20:00,4.21,4.21,4.2,4.21,934000.0,4.21,4.21,4.2,4.21,934000.0
2009-08-13 12:25:00,4.21,4.21,4.21,4.21,436000.0,4.21,4.21,4.21,4.21,436000.0
2009-08-13 12:30:00,4.21,4.22,4.21,4.21,622000.0,4.21,4.22,4.21,4.21,622000.0
2009-08-13 12:35:00,4.21,4.23,4.21,4.22,1280000.0,4.21,4.23,4.21,4.22,1280000.0
2009-08-13 12:40:00,4.22,4.23,4.22,4.22,1210000.0,4.22,4.23,4.22,4.22,1210000.0
2009-08-13 12:45:00,4.22,4.23,4.22,4.23,1300000.0,4.22,4.23,4.22,4.23,1300000.0
2009-08-13 12:50:00,4.23,4.23,4.23,4.23,1070000.0,4.23,4.23,4.23,4.23,1070000.0
2009-08-13 12:55:00,4.23,4.23,4.22,4.23,548000.0,4.23,4.23,4.22,4.23,548000.0
2009-08-13 13:00:00,4.23,4.24,4.23,4.24,1160000.0,4.23,4.24,4.23,4.24,1160000.0
2009-08-13 13:05:00,4.24,4.24,4.24,4.24,778000.0,4.24,4.24,4.24,4.24,778000.0
2009-08-13 13:10:00,4.24,4.24,4.23,4.24,1546000.0,4.24,4.24,4.23,4.24,1546000.0
2009-08-13 13:15:00,4.24,4.24,4.23,4.23,1782000.0,4.24,4.24,4.23,4.23,1782000.0
2009-08-13 13:20:00,4.23,4.23,4.22,4.23,542000.0,4.23,4.23,4.22,4.23,542000.0
2009-08-13 13:25:00,4.23,4.23,4.22,4.22,384000.0,4.23,4.23,4.22,4.22,384000.0
2009-08-13 13:30:00,4.22,4.23,4.22,4.23,430000.0,4.22,4.23,4.22,4.23,430000.0
2009-08-13 13:35:00,4.23,4.24,4.23,4.23,574000.0,4.23,4.24,4.23,4.23,574000.0
2009-08-13 13:40:00,4.23,4.23,4.23,4.23,512000.0,4.23,4.23,4.23,4.23,512000.0
2009-08-13 13:45:00,4.23,4.23,4.23,4.23,360000.0,4.23,4.23,4.23,4.23,360000.0
2009-08-13 13:50:00,4.23,4.23,4.22,4.23,766000.0,4.23,4.23,4.22,4.23,766000.0
2009-08-13 13:55:00,4.23,4.23,4.22,4.23,630000.0,4.23,4.23,4.22,4.23,630000.0
2009-08-13 14:00:00,4.23,4.23,4.22,4.22,698000.0,4.23,4.23,4.22,4.22,698000.0
2009-08-13 14:05:00,4.22,4.22,4.22,4.22,724000.0,4.22,4.22,4.22,4.22,724000.0
2009-08-13 14:10:00,4.22,4.22,4.21,4.22,1086000.0,4.22,4.22,4.21,4.22,1086000.0
2009-08-13 14:15:00,4.22,4.22,4.21,4.22,964000.0,4.22,4.22,4.21,4.22,964000.0
2009-08-13 14:20:00,4.22,4.23,4.22,4.22,1134000.0,4.22,4.23,4.22,4.22,1134000.0
2009-08-13 14:25:00,4.22,4.22,4.22,4.22,644000.0,4.22,4.22,4.22,4.22,644000.0
2009-08-13 14:30:00,4.22,4.23,4.22,4.22,798000.0,4.22,4.23,4.22,4.22,798000.0
2009-08-13 14:35:00,4.21,4.22,4.21,4.22,848000.0,4.21,4.22,4.21,4.22,848000.0
2009-08-13 14:40:00,4.22,4.23,4.22,4.22,598000.0,4.22,4.23,4.22,4.22,598000.0
2009-08-13 14:45:00,4.22,4.22,4.22,4.22,526000.0,4.22,4.22,4.22,4.22,526000.0
2009-08-13 14:50:00,4.22,4.22,4.22,4.22,432000.0,4.22,4.22,4.22,4.22,432000.0
2009-08-13 14:55:00,4.22,4.22,4.21,4.21,780000.0,4.22,4.22,4.21,4.21,780000.0
2009-08-13 15:00:00,4.21,4.22,4.21,4.22,880000.0,4.21,4.22,4.21,4.22,880000.0
2009-08-13 15:05:00,4.22,4.22,4.21,4.22,1032000.0,4.22,4.22,4.21,4.22,1032000.0
2009-08-13 15:10:00,4.22,4.23,4.21,4.22,1410000.0,4.22,4.23,4.21,4.22,1410000.0
2009-08-13 15:15:00,4.22,4.23,4.22,4.22,1412000.0,4.22,4.23,4.22,4.22,1412000.0
2009-08-13 15:20:00,4.22,4.23,4.22,4.23,970000.0,4.22,4.23,4.22,4.23,970000.0
2009-08-13 15:25:00,4.23,4.23,4.22,4.23,894000.0,4.23,4.23,4.22,4.23,894000.0
2009-08-13 15:30:00,4.23,4.23,4.23,4.23,1682000.0,4.23,4.23,4.23,4.23,1682000.0
2009-08-13 15:35:00,4.23,4.23,4.22,4.23,1288000.0,4.23,4.23,4.22,4.23,1288000.0
2009-08-13 15:40:00,4.22,4.24,4.22,4.23,2172000.0,4.22,4.24,4.22,4.23,2172000.0
2009-08-13 15:45:00,4.24,4.24,4.23,4.23,1508000.0,4.24,4.24,4.23,4.23,1508000.0
2009-08-13 15:50:00,4.23,4.23,4.22,4.23,2768000.0,4.23,4.23,4.22,4.23,2768000.0
2009-08-13 15:55:00,4.23,4.23,4.22,4.23,4180000.0,4.23,4.23,4.22,4.23,4180000.0
2009-08-14 09:30:00,4.2,4.21,4.17,4.19,3714000.0,4.2,4.21,4.17,4.19,3714000.0
2009-08-14 09:35:00,4.19,4.19,4.17,4.18,2206000.0,4.19,4.19,4.17,4.18,2206000.0
2009-08-14 09:40:00,4.18,4.19,4.16,4.16,1860000.0,4.18,4.19,4.16,4.16,1860000.0
2009-08-14 09:45:00,4.16,4.19,4.16,4.19,2826000.0,4.16,4.19,4.16,4.19,2826000.0
2009-08-14 09:50:00,4.19,4.2,4.17,4.19,2868000.0,4.19,4.2,4.17,4.19,2868000.0
2009-08-14 09:55:00,4.19,4.2,4.17,4.17,5592000.0,4.19,4.2,4.17,4.17,5592000.0
2009-08-14 10:00:00,4.17,4.18,4.15,4.17,3140000.0,4.17,4.18,4.15,4.17,3140000.0
2009-08-14 10:05:00,4.17,4.18,4.16,4.17,1612000.0,4.17,4.18,4.16,4.17,1612000.0
2009-08-14 10:10:00,4.17,4.19,4.17,4.17,2286000.0,4.17,4.19,4.17,4.17,2286000.0
2009-08-14 10:15:00,4.17,4.18,4.16,4.17,1592000.0,4.17,4.18,4.16,4.17,1592000.0
2009-08-14 10:20:00,4.17,4.18,4.17,4.18,1436000.0,4.17,4.18,4.17,4.18,1436000.0
2009-08-14 10:25:00,4.18,4.18,4.16,4.16,1128000.0,4.18,4.18,4.16,4.16,1128000.0
2009-08-14 10:30:00,4.16,4.17,4.16,4.16,1200000.0,4.16,4.17,4.16,4.16,1200000.0
2009-08-14 10:35:00,4.16,4.17,4.16,4.17,582000.0,4.16,4.17,4.16,4.17,582000.0
2009-08-14 10:40:00,4.17,4.18,4.17,4.18,908000.0,4.17,4.18,4.17,4.18,908000.0
2009-08-14 10:45:00,4.17,4.18,4.17,4.18,438000.0,4.17,4.18,4.17,4.18,438000.0
2009-08-14 10:50:00,4.17,4.18,4.16,4.16,640000.0,4.17,4.18,4.16,4.16,640000.0
2009-08-14 10:55:00,4.17,4.17,4.16,4.17,622000.0,4.17,4.17,4.16,4.17,622000.0
2009-08-14 11:00:00,4.17,4.18,4.17,4.18,786000.0,4.17,4.18,4.17,4.18,786000.0
2009-08-14 11:05:00,4.18,4.18,4.17,4.17,542000.0,4.18,4.18,4.17,4.17,542000.0
2009-08-14 11:10:00,4.17,4.17,4.16,4.17,672000.0,4.17,4.17,4.16,4.17,672000.0
2009-08-14 11:15:00,4.17,4.17,4.16,4.16,768000.0,4.17,4.17,4.16,4.16,768000.0
2009-08-14 11:20:00,4.16,4.17,4.16,4.16,476000.0,4.16,4.17,4.16,4.16,476000.0
2009-08-14 11:25:00,4.16,4.16,4.16,4.16,1098000.0,4.16,4.16,4.16,4.16,1098000.0
2009-08-14 11:30:00,4.16,4.16,4.15,4.16,1868000.0,4.16,4.16,4.15,4.16,1868000.0
2009-08-14 11:35:00,4.16,4.17,4.16,4.16,1466000.0,4.16,4.17,4.16,4.16,1466000.0
2009-08-14 11:40:00,4.16,4.17,4.16,4.17,490000.0,4.16,4.17,4.16,4.17,490000.0
2009-08-14 11:45:00,4.17,4.17,4.16,4.16,620000.0,4.17,4.17,4.16,4.16,620000.0
2009-08-14 11:50:00,4.16,4.16,4.15,4.15,2602000.0,4.16,4.16,4.15,4.15,2602000.0
2009-08-14 11:55:00,4.15,4.15,4.14,4.14,878000.0,4.15,4.15,4.14,4.14,878000.0
2009-08-14 12:00:00,4.15,4.15,4.14,4.15,770000.0,4.15,4.15,4.14,4.15,770000.0
2009-08-14 12:05:00,4.15,4.15,4.14,4.15,648000.0,4.15,4.15,4.14,4.15,648000.0
2009-08-14 12:10:00,4.15,4.16,4.15,4.15,674000.0,4.15,4.16,4.15,4.15,674000.0
2009-08-14 12:15:00,4.15,4.16,4.15,4.16,580000.0,4.15,4.16,4.15,4.16,580000.0
2009-08-14 12:20:00,4.16,4.16,4.15,4.15,394000.0,4.16,4.16,4.15,4.15,394000.0
2009-08-14 12:25:00,4.15,4.15,4.14,4.14,410000.0,4.15,4.15,4.14,4.14,410000.0
2009-08-14 12:30:00,4.14,4.15,4.14,4.15,444000.0,4.14,4.15,4.14,4.15,444000.0
2009-08-14 12:35:00,4.15,4.15,4.15,4.15,346000.0,4.15,4.15,4.15,4.15,346000.0
2009-08-14 12:40:00,4.15,4.16,4.15,4.15,536000.0,4.15,4.16,4.15,4.15,536000.0
2009-08-14 12:45:00,4.15,4.16,4.15,4.15,828000.0,4.15,4.16,4.15,4.15,828000.0
2009-08-14 12:50:00,4.16,4.16,4.15,4.15,450000.0,4.16,4.16,4.15,4.15,450000.0
2009-08-14 12:55:00,4.15,4.16,4.15,4.16,592000.0,4.15,4.16,4.15,4.16,592000.0
2009-08-14 13:00:00,4.16,4.16,4.15,4.15,600000.0,4.16,4.16,4.15,4.15,600000.0
2009-08-14 13:05:00,4.15,4.15,4.15,4.15,822000.0,4.15,4.15,4.15,4.15,822000.0
2009-08-14 13:10:00,4.15,4.16,4.15,4.16,404000.0,4.15,4.16,4.15,4.16,404000.0
2009-08-14 13:15:00,4.16,4.16,4.15,4.16,744000.0,4.16,4.16,4.15,4.16,744000.0
2009-08-14 13:20:00,4.16,4.16,4.15,4.15,960000.0,4.16,4.16,4.15,4.15,960000.0
2009-08-14 13:25:00,4.15,4.15,4.14,4.15,814000.0,4.15,4.15,4.14,4.15,814000.0
2009-08-14 13:30:00,4.15,4.15,4.14,4.14,828000.0,4.15,4.15,4.14,4.14,828000.0
2009-08-14 13:35:00,4.14,4.15,4.14,4.15,420000.0,4.14,4.15,4.14,4.15,420000.0
2009-08-14 13:40:00,4.15,4.15,4.15,4.15,630000.0,4.15,4.15,4.15,4.15,630000.0
2009-08-14 13:45:00,4.15,4.15,4.14,4.15,416000.0,4.15,4.15,4.14,4.15,416000.0
2009-08-14 13:50:00,4.15,4.15,4.15,4.15,344000.0,4.15,4.15,4.15,4.15,344000.0
2009-08-14 13:55:00,4.15,4.15,4.15,4.15,376000.0,4.15,4.15,4.15,4.15,376000.0
2009-08-14 14:00:00,4.15,4.15,4.14,4.15,548000.0,4.15,4.15,4.14,4.15,548000.0
2009-08-14 14:05:00,4.15,4.15,4.15,4.15,1036000.0,4.15,4.15,4.15,4.15,1036000.0
2009-08-14 14:10:00,4.15,4.16,4.15,4.16,948000.0,4.15,4.16,4.15,4.16,948000.0
2009-08-14 14:15:00,4.16,4.16,4.15,4.15,722000.0,4.16,4.16,4.15,4.15,722000.0
2009-08-14 14:20:00,4.15,4.16,4.15,4.16,956000.0,4.15,4.16,4.15,4.16,956000.0
2009-08-14 14:25:00,4.16,4.16,4.16,4.16,338000.0,4.16,4.16,4.16,4.16,338000.0
2009-08-14 14:30:00,4.16,4.16,4.16,4.16,458000.0,4.16,4.16,4.16,4.16,458000.0
2009-08-14 14:35:00,4.16,4.17,4.16,4.17,522000.0,4.16,4.17,4.16,4.17,522000.0
2009-08-14 14:40:00,4.17,4.17,4.16,4.17,814000.0,4.17,4.17,4.16,4.17,814000.0
2009-08-14 14:45:00,4.17,4.17,4.16,4.16,312000.0,4.17,4.17,4.16,4.16,312000.0
2009-08-14 14:50:00,4.16,4.17,4.16,4.16,594000.0,4.16,4.17,4.16,4.16,594000.0
2009-08-14 14:55:00,4.16,4.16,4.16,4.16,498000.0,4.16,4.16,4.16,4.16,498000.0
2009-08-14 15:00:00,4.16,4.17,4.16,4.17,732000.0,4.16,4.17,4.16,4.17,732000.0
2009-08-14 15:05:00,4.17,4.17,4.17,4.17,860000.0,4.17,4.17,4.17,4.17,860000.0
2009-08-14 15:10:00,4.17,4.17,4.16,4.17,1320000.0,4.17,4.17,4.16,4.17,1320000.0
2009-08-14 15:15:00,4.17,4.17,4.16,4.17,322000.0,4.17,4.17,4.16,4.17,322000.0
2009-08-14 15:20:00,4.17,4.17,4.16,4.17,672000.0,4.17,4.17,4.16,4.17,672000.0
2009-08-14 15:25:00,4.16,4.16,4.15,4.15,898000.0,4.16,4.16,4.15,4.15,898000.0
2009-08-14 15:30:00,4.16,4.16,4.15,4.15,1640000.0,4.16,4.16,4.15,4.15,1640000.0
2009-08-14 15:35:00,4.15,4.17,4.15,4.16,1202000.0,4.15,4.17,4.15,4.16,1202000.0
2009-08-14 15:40:00,4.17,4.17,4.16,4.17,1844000.0,4.17,4.17,4.16,4.17,1844000.0
2009-08-14 15:45:00,4.17,4.18,4.17,4.17,2876000.0,4.17,4.18,4.17,4.17,2876000.0
2009-08-14 15:50:00,4.17,4.18,4.17,4.18,3162000.0,4.17,4.18,4.17,4.18,3162000.0
2009-08-14 15:55:00,4.18,4.18,4.17,4.18,5650000.0,4.18,4.18,4.17,4.18,5650000.0
2009-08-17 09:30:00,4.06,4.08,4.04,4.07,6974000.0,4.06,4.08,4.04,4.07,6974000.0
2009-08-17 09:35:00,4.07,4.07,4.02,4.03,3972000.0,4.07,4.07,4.02,4.03,3972000.0
2009-08-17 09:40:00,4.03,4.05,4.02,4.02,4218000.0,4.03,4.05,4.02,4.02,4218000.0
2009-08-17 09:45:00,4.02,4.04,4.01,4.03,1924000.0,4.02,4.04,4.01,4.03,1924000.0
2009-08-17 09:50:00,4.03,4.04,4.02,4.03,1202000.0,4.03,4.04,4.02,4.03,1202000.0
2009-08-17 09:55:00,4.04,4.05,4.03,4.04,2362000.0,4.04,4.05,4.03,4.04,2362000.0
2009-08-17 10:00:00,4.04,4.06,4.03,4.06,2956000.0,4.04,4.06,4.03,4.06,2956000.0
2009-08-17 10:05:00,4.06,4.06,4.04,4.05,2992000.0,4.06,4.06,4.04,4.05,2992000.0
2009-08-17 10:10:00,4.05,4.06,4.04,4.05,1852000.0,4.05,4.06,4.04,4.05,1852000.0
2009-08-17 10:15:00,4.05,4.05,4.04,4.04,3060000.0,4.05,4.05,4.04,4.04,3060000.0
2009-08-17 10:20:00,4.04,4.04,4.03,4.03,2032000.0,4.04,4.04,4.03,4.03,2032000.0
2009-08-17 10:25:00,4.03,4.04,4.03,4.04,1886000.0,4.03,4.04,4.03,4.04,1886000.0
2009-08-17 10:30:00,4.04,4.05,4.04,4.04,1616000.0,4.04,4.05,4.04,4.04,1616000.0
2009-08-17 10:35:00,4.04,4.06,4.04,4.05,3348000.0,4.04,4.06,4.04,4.05,3348000.0
2009-08-17 10:40:00,4.05,4.05,4.04,4.04,1416000.0,4.05,4.05,4.04,4.04,1416000.0
2009-08-17 10:45:00,4.04,4.07,4.04,4.06,1718000.0,4.04,4.07,4.04,4.06,1718000.0
2009-08-17 10:50:00,4.06,4.07,4.06,4.06,934000.0,4.06,4.07,4.06,4.06,934000.0
2009-08-17 10:55:00,4.06,4.06,4.05,4.05,960000.0,4.06,4.06,4.05,4.05,960000.0
2009-08-17 11:00:00,4.05,4.06,4.04,4.05,2984000.0,4.05,4.06,4.04,4.05,2984000.0
2009-08-17 11:05:00,4.05,4.05,4.04,4.05,1194000.0,4.05,4.05,4.04,4.05,1194000.0
2009-08-17 11:10:00,4.05,4.06,4.05,4.06,1448000.0,4.05,4.06,4.05,4.06,1448000.0
2009-08-17 11:15:00,4.06,4.06,4.05,4.05,1346000.0,4.06,4.06,4.05,4.05,1346000.0
2009-08-17 11:20:00,4.05,4.06,4.05,4.06,916000.0,4.05,4.06,4.05,4.06,916000.0
2009-08-17 11:25:00,4.06,4.06,4.06,4.06,964000.0,4.06,4.06,4.06,4.06,964000.0
2009-08-17 11:30:00,4.06,4.06,4.06,4.06,1070000.0,4.06,4.06,4.06,4.06,1070000.0
2009-08-17 11:35:00,4.06,4.07,4.06,4.06,738000.0,4.06,4.07,4.06,4.06,738000.0
2009-08-17 11:40:00,4.06,4.08,4.06,4.07,1446000.0,4.06,4.08,4.06,4.07,1446000.0
2009-08-17 11:45:00,4.07,4.08,4.07,4.07,784000.0,4.07,4.08,4.07,4.07,784000.0
2009-08-17 11:50:00,4.07,4.07,4.07,4.07,728000.0,4.07,4.07,4.07,4.07,728000.0
2009-08-17 11:55:00,4.07,4.09,4.07,4.08,2222000.0,4.07,4.09,4.07,4.08,2222000.0
2009-08-17 12:00:00,4.08,4.08,4.08,4.08,1280000.0,4.08,4.08,4.08,4.08,1280000.0
2009-08-17 12:05:00,4.08,4.08,4.07,4.08,1034000.0,4.08,4.08,4.07,4.08,1034000.0
2009-08-17 12:10:00,4.08,4.08,4.07,4.08,878000.0,4.08,4.08,4.07,4.08,878000.0
2009-08-17 12:15:00,4.08,4.08,4.08,4.08,512000.0,4.08,4.08,4.08,4.08,512000.0
2009-08-17 12:20:00,4.08,4.08,4.08,4.08,354000.0,4.08,4.08,4.08,4.08,354000.0
2009-08-17 12:25:00,4.08,4.09,4.08,4.08,1074000.0,4.08,4.09,4.08,4.08,1074000.0
2009-08-17 12:30:00,4.08,4.09,4.08,4.09,656000.0,4.08,4.09,4.08,4.09,656000.0
2009-08-17 12:35:00,4.09,4.09,4.08,4.08,614000.0,4.09,4.09,4.08,4.08,614000.0
2009-08-17 12:40:00,4.08,4.09,4.08,4.08,1192000.0,4.08,4.09,4.08,4.08,1192000.0
2009-08-17 12:45:00,4.08,4.09,4.08,4.08,816000.0,4.08,4.09,4.08,4.08,816000.0
2009-08-17 12:50:00,4.08,4.09,4.08,4.08,496000.0,4.08,4.09,4.08,4.08,496000.0
2009-08-17 12:55:00,4.08,4.09,4.08,4.08,470000.0,4.08,4.09,4.08,4.08,470000.0
2009-08-17 13:00:00,4.08,4.08,4.07,4.07,2314000.0,4.08,4.08,4.07,4.07,2314000.0
2009-08-17 13:05:00,4.07,4.07,4.06,4.07,1120000.0,4.07,4.07,4.06,4.07,1120000.0
2009-08-17 13:10:00,4.07,4.08,4.07,4.07,790000.0,4.07,4.08,4.07,4.07,790000.0
2009-08-17 13:15:00,4.07,4.07,4.07,4.07,810000.0,4.07,4.07,4.07,4.07,810000.0
2009-08-17 13:20:00,4.07,4.07,4.07,4.07,746000.0,4.07,4.07,4.07,4.07,746000.0
2009-08-17 13:25:00,4.07,4.07,4.06,4.07,618000.0,4.07,4.07,4.06,4.07,618000.0
2009-08-17 13:30:00,4.07,4.07,4.06,4.06,1252000.0,4.07,4.07,4.06,4.06,1252000.0
2009-08-17 13:35:00,4.06,4.06,4.06,4.06,1038000.0,4.06,4.06,4.06,4.06,1038000.0
2009-08-17 13:40:00,4.06,4.07,4.05,4.07,990000.0,4.06,4.07,4.05,4.07,990000.0
2009-08-17 13:45:00,4.07,4.07,4.06,4.06,1102000.0,4.07,4.07,4.06,4.06,1102000.0
2009-08-17 13:50:00,4.06,4.06,4.05,4.06,894000.0,4.06,4.06,4.05,4.06,894000.0
2009-08-17 13:55:00,4.06,4.06,4.06,4.06,1052000.0,4.06,4.06,4.06,4.06,1052000.0
2009-08-17 14:00:00,4.06,4.07,4.06,4.07,1818000.0,4.06,4.07,4.06,4.07,1818000.0
2009-08-17 14:05:00,4.07,4.07,4.06,4.07,860000.0,4.07,4.07,4.06,4.07,860000.0
2009-08-17 14:10:00,4.07,4.07,4.06,4.07,648000.0,4.07,4.07,4.06,4.07,648000.0
2009-08-17 14:15:00,4.07,4.07,4.06,4.07,1188000.0,4.07,4.07,4.06,4.07,1188000.0
2009-08-17 14:20:00,4.07,4.07,4.06,4.06,1076000.0,4.07,4.07,4.06,4.06,1076000.0
2009-08-17 14:25:00,4.06,4.07,4.06,4.07,1266000.0,4.06,4.07,4.06,4.07,1266000.0
2009-08-17 14:30:00,4.07,4.07,4.07,4.07,1116000.0,4.07,4.07,4.07,4.07,1116000.0
2009-08-17 14:35:00,4.07,4.07,4.06,4.07,904000.0,4.07,4.07,4.06,4.07,904000.0
2009-08-17 14:40:00,4.07,4.07,4.06,4.07,1960000.0,4.07,4.07,4.06,4.07,1960000.0
2009-08-17 14:45:00,4.07,4.07,4.06,4.06,1460000.0,4.07,4.07,4.06,4.06,1460000.0
2009-08-17 14:50:00,4.06,4.06,4.05,4.06,1796000.0,4.06,4.06,4.05,4.06,1796000.0
2009-08-17 14:55:00,4.06,4.06,4.05,4.06,594000.0,4.06,4.06,4.05,4.06,594000.0
2009-08-17 15:00:00,4.06,4.07,4.06,4.07,2262000.0,4.06,4.07,4.06,4.07,2262000.0
2009-08-17 15:05:00,4.07,4.07,4.06,4.07,946000.0,4.07,4.07,4.06,4.07,946000.0
2009-08-17 15:10:00,4.07,4.07,4.06,4.06,1576000.0,4.07,4.07,4.06,4.06,1576000.0
2009-08-17 15:15:00,4.06,4.07,4.06,4.06,1482000.0,4.06,4.07,4.06,4.06,1482000.0
2009-08-17 15:20:00,4.07,4.07,4.06,4.06,1604000.0,4.07,4.07,4.06,4.06,1604000.0
2009-08-17 15:25:00,4.06,4.06,4.05,4.06,2992000.0,4.06,4.06,4.05,4.06,2992000.0
2009-08-17 15:30:00,4.06,4.06,4.06,4.06,2802000.0,4.06,4.06,4.06,4.06,2802000.0
2009-08-17 15:35:00,4.06,4.06,4.05,4.05,4484000.0,4.06,4.06,4.05,4.05,4484000.0
2009-08-17 15:40:00,4.05,4.05,4.04,4.05,3604000.0,4.05,4.05,4.04,4.05,3604000.0
2009-08-17 15:45:00,4.05,4.06,4.05,4.05,1816000.0,4.05,4.06,4.05,4.05,1816000.0
2009-08-17 15:50:00,4.05,4.06,4.05,4.06,3114000.0,4.05,4.06,4.05,4.06,3114000.0
2009-08-17 15:55:00,4.06,4.07,4.05,4.05,3972000.0,4.06,4.07,4.05,4.05,3972000.0
2009-08-18 09:30:00,4.07,4.08,4.06,4.07,1888000.0,4.07,4.08,4.06,4.07,1888000.0
2009-08-18 09:35:00,4.07,4.08,4.06,4.07,2146000.0,4.07,4.08,4.06,4.07,2146000.0
2009-08-18 09:40:00,4.07,4.07,4.07,4.07,2394000.0,4.07,4.07,4.07,4.07,2394000.0
2009-08-18 09:45:00,4.07,4.07,4.05,4.05,2050000.0,4.07,4.07,4.05,4.05,2050000.0
2009-08-18 09:50:00,4.05,4.06,4.05,4.06,2262000.0,4.05,4.06,4.05,4.06,2262000.0
2009-08-18 09:55:00,4.06,4.06,4.04,4.04,2118000.0,4.06,4.06,4.04,4.04,2118000.0
2009-08-18 10:00:00,4.04,4.07,4.04,4.06,1740000.0,4.04,4.07,4.04,4.06,1740000.0
2009-08-18 10:05:00,4.06,4.08,4.06,4.07,1670000.0,4.06,4.08,4.06,4.07,1670000.0
2009-08-18 10:10:00,4.07,4.07,4.07,4.07,1272000.0,4.07,4.07,4.07,4.07,1272000.0
2009-08-18 10:15:00,4.07,4.08,4.07,4.07,4456000.0,4.07,4.08,4.07,4.07,4456000.0
2009-08-18 10:20:00,4.07,4.08,4.06,4.06,1154000.0,4.07,4.08,4.06,4.06,1154000.0
2009-08-18 10:25:00,4.07,4.07,4.06,4.06,842000.0,4.07,4.07,4.06,4.06,842000.0
2009-08-18 10:30:00,4.06,4.07,4.06,4.07,1090000.0,4.06,4.07,4.06,4.07,1090000.0
2009-08-18 10:35:00,4.07,4.09,4.07,4.09,2398000.0,4.07,4.09,4.07,4.09,2398000.0
2009-08-18 10:40:00,4.09,4.09,4.08,4.09,1548000.0,4.09,4.09,4.08,4.09,1548000.0
2009-08-18 10:45:00,4.08,4.1,4.08,4.09,1824000.0,4.08,4.1,4.08,4.09,1824000.0
2009-08-18 10:50:00,4.09,4.1,4.09,4.1,1438000.0,4.09,4.1,4.09,4.1,1438000.0
2009-08-18 10:55:00,4.1,4.11,4.1,4.11,2596000.0,4.1,4.11,4.1,4.11,2596000.0
2009-08-18 11:00:00,4.11,4.11,4.1,4.1,1706000.0,4.11,4.11,4.1,4.1,1706000.0
2009-08-18 11:05:00,4.1,4.1,4.1,4.1,1534000.0,4.1,4.1,4.1,4.1,1534000.0
2009-08-18 11:10:00,4.11,4.12,4.1,4.12,2260000.0,4.11,4.12,4.1,4.12,2260000.0
2009-08-18 11:15:00,4.12,4.13,4.12,4.13,1982000.0,4.12,4.13,4.12,4.13,1982000.0
2009-08-18 11:20:00,4.13,4.13,4.12,4.12,1852000.0,4.13,4.13,4.12,4.12,1852000.0
2009-08-18 11:25:00,4.12,4.13,4.11,4.12,1310000.0,4.12,4.13,4.11,4.12,1310000.0
2009-08-18 11:30:00,4.12,4.12,4.12,4.12,1128000.0,4.12,4.12,4.12,4.12,1128000.0
2009-08-18 11:35:00,4.12,4.12,4.11,4.11,1034000.0,4.12,4.12,4.11,4.11,1034000.0
2009-08-18 11:40:00,4.11,4.11,4.11,4.11,624000.0,4.11,4.11,4.11,4.11,624000.0
2009-08-18 11:45:00,4.11,4.11,4.11,4.11,798000.0,4.11,4.11,4.11,4.11,798000.0
2009-08-18 11:50:00,4.11,4.11,4.11,4.11,734000.0,4.11,4.11,4.11,4.11,734000.0
2009-08-18 11:55:00,4.11,4.12,4.11,4.12,894000.0,4.11,4.12,4.11,4.12,894000.0
2009-08-18 12:00:00,4.12,4.12,4.12,4.12,490000.0,4.12,4.12,4.12,4.12,490000.0
2009-08-18 12:05:00,4.12,4.13,4.12,4.12,892000.0,4.12,4.13,4.12,4.12,892000.0
2009-08-18 12:10:00,4.12,4.13,4.12,4.12,578000.0,4.12,4.13,4.12,4.12,578000.0
2009-08-18 12:15:00,4.12,4.12,4.11,4.11,380000.0,4.12,4.12,4.11,4.11,380000.0
2009-08-18 12:20:00,4.11,4.12,4.11,4.11,302000.0,4.11,4.12,4.11,4.11,302000.0
2009-08-18 12:25:00,4.11,4.12,4.11,4.12,350000.0,4.11,4.12,4.11,4.12,350000.0
2009-08-18 12:30:00,4.12,4.12,4.12,4.12,256000.0,4.12,4.12,4.12,4.12,256000.0
2009-08-18 12:35:00,4.12,4.12,4.12,4.12,294000.0,4.12,4.12,4.12,4.12,294000.0
2009-08-18 12:40:00,4.12,4.13,4.12,4.13,720000.0,4.12,4.13,4.12,4.13,720000.0
2009-08-18 12:45:00,4.13,4.13,4.13,4.13,526000.0,4.13,4.13,4.13,4.13,526000.0
2009-08-18 12:50:00,4.13,4.13,4.12,4.12,452000.0,4.13,4.13,4.12,4.12,452000.0
2009-08-18 12:55:00,4.12,4.12,4.12,4.12,242000.0,4.12,4.12,4.12,4.12,242000.0
2009-08-18 13:00:00,4.12,4.13,4.12,4.13,676000.0,4.12,4.13,4.12,4.13,676000.0
2009-08-18 13:05:00,4.13,4.13,4.12,4.13,598000.0,4.13,4.13,4.12,4.13,598000.0
2009-08-18 13:10:00,4.13,4.13,4.12,4.12,830000.0,4.13,4.13,4.12,4.12,830000.0
2009-08-18 13:15:00,4.12,4.12,4.12,4.12,622000.0,4.12,4.12,4.12,4.12,622000.0
2009-08-18 13:20:00,4.12,4.12,4.12,4.12,524000.0,4.12,4.12,4.12,4.12,524000.0
2009-08-18 13:25:00,4.12,4.13,4.12,4.13,836000.0,4.12,4.13,4.12,4.13,836000.0
2009-08-18 13:30:00,4.13,4.13,4.11,4.11,4324000.0,4.13,4.13,4.11,4.11,4324000.0
2009-08-18 13:35:00,4.11,4.12,4.1,4.1,2908000.0,4.11,4.12,4.1,4.1,2908000.0
2009-08-18 13:40:00,4.1,4.1,4.1,4.1,2228000.0,4.1,4.1,4.1,4.1,2228000.0
2009-08-18 13:45:00,4.1,4.1,4.09,4.09,1962000.0,4.1,4.1,4.09,4.09,1962000.0
2009-08-18 13:50:00,4.1,4.1,4.09,4.09,1864000.0,4.1,4.1,4.09,4.09,1864000.0
2009-08-18 13:55:00,4.09,4.1,4.09,4.09,1478000.0,4.09,4.1,4.09,4.09,1478000.0
2009-08-18 14:00:00,4.09,4.11,4.09,4.1,2818000.0,4.09,4.11,4.09,4.1,2818000.0
2009-08-18 14:05:00,4.1,4.1,4.1,4.1,766000.0,4.1,4.1,4.1,4.1,766000.0
2009-08-18 14:10:00,4.1,4.11,4.1,4.11,1002000.0,4.1,4.11,4.1,4.11,1002000.0
2009-08-18 14:15:00,4.11,4.12,4.11,4.11,884000.0,4.11,4.12,4.11,4.11,884000.0
2009-08-18 14:20:00,4.11,4.11,4.1,4.1,910000.0,4.11,4.11,4.1,4.1,910000.0
2009-08-18 14:25:00,4.11,4.11,4.1,4.11,1088000.0,4.11,4.11,4.1,4.11,1088000.0
2009-08-18 14:30:00,4.11,4.11,4.1,4.1,1512000.0,4.11,4.11,4.1,4.1,1512000.0
2009-08-18 14:35:00,4.11,4.11,4.1,4.1,1068000.0,4.11,4.11,4.1,4.1,1068000.0
2009-08-18 14:40:00,4.1,4.11,4.1,4.1,556000.0,4.1,4.11,4.1,4.1,556000.0
2009-08-18 14:45:00,4.1,4.11,4.1,4.11,806000.0,4.1,4.11,4.1,4.11,806000.0
2009-08-18 14:50:00,4.11,4.12,4.11,4.12,434000.0,4.11,4.12,4.11,4.12,434000.0
2009-08-18 14:55:00,4.12,4.12,4.1,4.11,692000.0,4.12,4.12,4.1,4.11,692000.0
2009-08-18 15:00:00,4.11,4.11,4.1,4.1,810000.0,4.11,4.11,4.1,4.1,810000.0
2009-08-18 15:05:00,4.1,4.11,4.1,4.11,762000.0,4.1,4.11,4.1,4.11,762000.0
2009-08-18 15:10:00,4.11,4.11,4.1,4.11,594000.0,4.11,4.11,4.1,4.11,594000.0
2009-08-18 15:15:00,4.11,4.11,4.1,4.11,1122000.0,4.11,4.11,4.1,4.11,1122000.0
2009-08-18 15:20:00,4.11,4.12,4.11,4.12,746000.0,4.11,4.12,4.11,4.12,746000.0
2009-08-18 15:25:00,4.12,4.12,4.1,4.11,1478000.0,4.12,4.12,4.1,4.11,1478000.0
2009-08-18 15:30:00,4.11,4.11,4.11,4.11,972000.0,4.11,4.11,4.11,4.11,972000.0
2009-08-18 15:35:00,4.11,4.11,4.11,4.11,1290000.0,4.11,4.11,4.11,4.11,1290000.0
2009-08-18 15:40:00,4.11,4.11,4.11,4.11,902000.0,4.11,4.11,4.11,4.11,902000.0
2009-08-18 15:45:00,4.11,4.11,4.11,4.11,1992000.0,4.11,4.11,4.11,4.11,1992000.0
2009-08-18 15:50:00,4.11,4.12,4.11,4.11,2976000.0,4.11,4.12,4.11,4.11,2976000.0
2009-08-18 15:55:00,4.11,4.11,4.1,4.11,4766000.0,4.11,4.11,4.1,4.11,4766000.0
2009-08-19 09:30:00,4.05,4.05,4.02,4.05,4300000.0,4.05,4.05,4.02,4.05,4300000.0
2009-08-19 09:35:00,4.05,4.06,4.04,4.05,3520000.0,4.05,4.06,4.04,4.05,3520000.0
2009-08-19 09:40:00,4.05,4.07,4.05,4.07,2768000.0,4.05,4.07,4.05,4.07,2768000.0
2009-08-19 09:45:00,4.07,4.08,4.05,4.05,3352000.0,4.07,4.08,4.05,4.05,3352000.0
2009-08-19 09:50:00,4.05,4.06,4.05,4.06,2072000.0,4.05,4.06,4.05,4.06,2072000.0
2009-08-19 09:55:00,4.06,4.06,4.05,4.06,2084000.0,4.06,4.06,4.05,4.06,2084000.0
2009-08-19 10:00:00,4.06,4.1,4.06,4.09,2926000.0,4.06,4.1,4.06,4.09,2926000.0
2009-08-19 10:05:00,4.1,4.1,4.09,4.09,1690000.0,4.1,4.1,4.09,4.09,1690000.0
2009-08-19 10:10:00,4.09,4.1,4.08,4.08,1572000.0,4.09,4.1,4.08,4.08,1572000.0
2009-08-19 10:15:00,4.08,4.08,4.06,4.07,2144000.0,4.08,4.08,4.06,4.07,2144000.0
2009-08-19 10:20:00,4.06,4.07,4.06,4.06,1132000.0,4.06,4.07,4.06,4.06,1132000.0
2009-08-19 10:25:00,4.06,4.07,4.06,4.07,1102000.0,4.06,4.07,4.06,4.07,1102000.0
2009-08-19 10:30:00,4.07,4.09,4.07,4.08,2202000.0,4.07,4.09,4.07,4.08,2202000.0
2009-08-19 10:35:00,4.08,4.09,4.08,4.09,1514000.0,4.08,4.09,4.08,4.09,1514000.0
2009-08-19 10:40:00,4.09,4.1,4.09,4.09,1240000.0,4.09,4.1,4.09,4.09,1240000.0
2009-08-19 10:45:00,4.09,4.09,4.07,4.07,760000.0,4.09,4.09,4.07,4.07,760000.0
2009-08-19 10:50:00,4.07,4.07,4.07,4.07,796000.0,4.07,4.07,4.07,4.07,796000.0
2009-08-19 10:55:00,4.07,4.07,4.06,4.07,1052000.0,4.07,4.07,4.06,4.07,1052000.0
2009-08-19 11:00:00,4.07,4.07,4.06,4.07,1250000.0,4.07,4.07,4.06,4.07,1250000.0
2009-08-19 11:05:00,4.07,4.08,4.07,4.07,698000.0,4.07,4.08,4.07,4.07,698000.0
2009-08-19 11:10:00,4.07,4.08,4.06,4.07,976000.0,4.07,4.08,4.06,4.07,976000.0
2009-08-19 11:15:00,4.07,4.08,4.07,4.07,650000.0,4.07,4.08,4.07,4.07,650000.0
2009-08-19 11:20:00,4.07,4.07,4.06,4.07,542000.0,4.07,4.07,4.06,4.07,542000.0
2009-08-19 11:25:00,4.07,4.07,4.07,4.07,396000.0,4.07,4.07,4.07,4.07,396000.0
2009-08-19 11:30:00,4.07,4.07,4.07,4.07,384000.0,4.07,4.07,4.07,4.07,384000.0
2009-08-19 11:35:00,4.07,4.07,4.06,4.07,580000.0,4.07,4.07,4.06,4.07,580000.0
2009-08-19 11:40:00,4.07,4.08,4.07,4.07,750000.0,4.07,4.08,4.07,4.07,750000.0
2009-08-19 11:45:00,4.07,4.09,4.07,4.09,734000.0,4.07,4.09,4.07,4.09,734000.0
2009-08-19 11:50:00,4.09,4.1,4.09,4.1,1950000.0,4.09,4.1,4.09,4.1,1950000.0
2009-08-19 11:55:00,4.1,4.11,4.1,4.1,1664000.0,4.1,4.11,4.1,4.1,1664000.0
2009-08-19 12:00:00,4.1,4.11,4.1,4.11,984000.0,4.1,4.11,4.1,4.11,984000.0
2009-08-19 12:05:00,4.11,4.12,4.1,4.12,1394000.0,4.11,4.12,4.1,4.12,1394000.0
2009-08-19 12:10:00,4.12,4.13,4.11,4.12,1108000.0,4.12,4.13,4.11,4.12,1108000.0
2009-08-19 12:15:00,4.12,4.12,4.11,4.11,738000.0,4.12,4.12,4.11,4.11,738000.0
2009-08-19 12:20:00,4.11,4.12,4.11,4.12,710000.0,4.11,4.12,4.11,4.12,710000.0
2009-08-19 12:25:00,4.12,4.12,4.11,4.12,732000.0,4.12,4.12,4.11,4.12,732000.0
2009-08-19 12:30:00,4.11,4.12,4.11,4.11,916000.0,4.11,4.12,4.11,4.11,916000.0
2009-08-19 12:35:00,4.11,4.12,4.11,4.12,790000.0,4.11,4.12,4.11,4.12,790000.0
2009-08-19 12:40:00,4.12,4.12,4.11,4.12,452000.0,4.12,4.12,4.11,4.12,452000.0
2009-08-19 12:45:00,4.11,4.12,4.11,4.12,454000.0,4.11,4.12,4.11,4.12,454000.0
2009-08-19 12:50:00,4.12,4.13,4.12,4.13,1240000.0,4.12,4.13,4.12,4.13,1240000.0
2009-08-19 12:55:00,4.13,4.13,4.12,4.13,524000.0,4.13,4.13,4.12,4.13,524000.0
2009-08-19 13:00:00,4.13,4.13,4.12,4.12,608000.0,4.13,4.13,4.12,4.12,608000.0
2009-08-19 13:05:00,4.12,4.14,4.12,4.14,1634000.0,4.12,4.14,4.12,4.14,1634000.0
2009-08-19 13:10:00,4.14,4.15,4.14,4.14,1266000.0,4.14,4.15,4.14,4.14,1266000.0
2009-08-19 13:15:00,4.14,4.15,4.14,4.14,692000.0,4.14,4.15,4.14,4.14,692000.0
2009-08-19 13:20:00,4.14,4.15,4.14,4.14,1360000.0,4.14,4.15,4.14,4.14,1360000.0
2009-08-19 13:25:00,4.14,4.15,4.14,4.14,660000.0,4.14,4.15,4.14,4.14,660000.0
2009-08-19 13:30:00,4.14,4.14,4.13,4.13,1170000.0,4.14,4.14,4.13,4.13,1170000.0
2009-08-19 13:35:00,4.13,4.14,4.13,4.13,942000.0,4.13,4.14,4.13,4.13,942000.0
2009-08-19 13:40:00,4.13,4.13,4.13,4.13,608000.0,4.13,4.13,4.13,4.13,608000.0
2009-08-19 13:45:00,4.13,4.13,4.12,4.13,858000.0,4.13,4.13,4.12,4.13,858000.0
2009-08-19 13:50:00,4.13,4.14,4.13,4.14,1312000.0,4.13,4.14,4.13,4.14,1312000.0
2009-08-19 13:55:00,4.14,4.14,4.13,4.14,1292000.0,4.14,4.14,4.13,4.14,1292000.0
2009-08-19 14:00:00,4.14,4.14,4.13,4.14,648000.0,4.14,4.14,4.13,4.14,648000.0
2009-08-19 14:05:00,4.14,4.14,4.13,4.13,542000.0,4.14,4.14,4.13,4.13,542000.0
2009-08-19 14:10:00,4.13,4.13,4.13,4.13,710000.0,4.13,4.13,4.13,4.13,710000.0
2009-08-19 14:15:00,4.13,4.13,4.13,4.13,706000.0,4.13,4.13,4.13,4.13,706000.0
2009-08-19 14:20:00,4.13,4.13,4.12,4.13,702000.0,4.13,4.13,4.12,4.13,702000.0
2009-08-19 14:25:00,4.13,4.13,4.12,4.13,622000.0,4.13,4.13,4.12,4.13,622000.0
2009-08-19 14:30:00,4.13,4.13,4.12,4.12,1016000.0,4.13,4.13,4.12,4.12,1016000.0
2009-08-19 14:35:00,4.12,4.12,4.11,4.12,508000.0,4.12,4.12,4.11,4.12,508000.0
2009-08-19 14:40:00,4.12,4.12,4.11,4.12,778000.0,4.12,4.12,4.11,4.12,778000.0
2009-08-19 14:45:00,4.12,4.12,4.12,4.12,558000.0,4.12,4.12,4.12,4.12,558000.0
2009-08-19 14:50:00,4.12,4.12,4.12,4.12,582000.0,4.12,4.12,4.12,4.12,582000.0
2009-08-19 14:55:00,4.12,4.13,4.12,4.13,1084000.0,4.12,4.13,4.12,4.13,1084000.0
2009-08-19 15:00:00,4.13,4.13,4.12,4.12,1014000.0,4.13,4.13,4.12,4.12,1014000.0
2009-08-19 15:05:00,4.12,4.12,4.11,4.12,1176000.0,4.12,4.12,4.11,4.12,1176000.0
2009-08-19 15:10:00,4.12,4.12,4.11,4.11,1290000.0,4.12,4.12,4.11,4.11,1290000.0
2009-08-19 15:15:00,4.11,4.12,4.11,4.11,842000.0,4.11,4.12,4.11,4.11,842000.0
2009-08-19 15:20:00,4.11,4.12,4.11,4.12,960000.0,4.11,4.12,4.11,4.12,960000.0
2009-08-19 15:25:00,4.12,4.12,4.12,4.12,960000.0,4.12,4.12,4.12,4.12,960000.0
2009-08-19 15:30:00,4.12,4.12,4.11,4.12,1718000.0,4.12,4.12,4.11,4.12,1718000.0
2009-08-19 15:35:00,4.12,4.12,4.11,4.12,1758000.0,4.12,4.12,4.11,4.12,1758000.0
2009-08-19 15:40:00,4.12,4.12,4.12,4.12,1740000.0,4.12,4.12,4.12,4.12,1740000.0
2009-08-19 15:45:00,4.12,4.12,4.11,4.11,1796000.0,4.12,4.12,4.11,4.11,1796000.0
2009-08-19 15:50:00,4.11,4.12,4.11,4.11,2680000.0,4.11,4.12,4.11,4.11,2680000.0
2009-08-19 15:55:00,4.11,4.12,4.11,4.12,3186000.0,4.11,4.12,4.11,4.12,3186000.0
2009-08-20 09:30:00,4.15,4.17,4.14,4.15,2820000.0,4.15,4.17,4.14,4.15,2820000.0
2009-08-20 09:35:00,4.15,4.17,4.14,4.16,3442000.0,4.15,4.17,4.14,4.16,3442000.0
2009-08-20 09:40:00,4.16,4.17,4.13,4.14,3876000.0,4.16,4.17,4.13,4.14,3876000.0
2009-08-20 09:45:00,4.14,4.16,4.13,4.15,3826000.0,4.14,4.16,4.13,4.15,3826000.0
2009-08-20 09:50:00,4.15,4.16,4.15,4.15,2914000.0,4.15,4.16,4.15,4.15,2914000.0
2009-08-20 09:55:00,4.15,4.17,4.15,4.17,2248000.0,4.15,4.17,4.15,4.17,2248000.0
2009-08-20 10:00:00,4.17,4.17,4.15,4.16,2268000.0,4.17,4.17,4.15,4.16,2268000.0
2009-08-20 10:05:00,4.16,4.16,4.15,4.16,1896000.0,4.16,4.16,4.15,4.16,1896000.0
2009-08-20 10:10:00,4.16,4.16,4.15,4.16,1328000.0,4.16,4.16,4.15,4.16,1328000.0
2009-08-20 10:15:00,4.16,4.16,4.15,4.16,1878000.0,4.16,4.16,4.15,4.16,1878000.0
2009-08-20 10:20:00,4.16,4.16,4.15,4.16,1304000.0,4.16,4.16,4.15,4.16,1304000.0
2009-08-20 10:25:00,4.16,4.16,4.15,4.16,490000.0,4.16,4.16,4.15,4.16,490000.0
2009-08-20 10:30:00,4.16,4.16,4.16,4.16,1184000.0,4.16,4.16,4.16,4.16,1184000.0
2009-08-20 10:35:00,4.16,4.19,4.16,4.18,2070000.0,4.16,4.19,4.16,4.18,2070000.0
2009-08-20 10:40:00,4.18,4.2,4.18,4.2,2000000.0,4.18,4.2,4.18,4.2,2000000.0
2009-08-20 10:45:00,4.2,4.2,4.19,4.19,1108000.0,4.2,4.2,4.19,4.19,1108000.0
2009-08-20 10:50:00,4.2,4.2,4.19,4.19,764000.0,4.2,4.2,4.19,4.19,764000.0
2009-08-20 10:55:00,4.19,4.19,4.18,4.18,756000.0,4.19,4.19,4.18,4.18,756000.0
2009-08-20 11:00:00,4.18,4.19,4.17,4.19,1556000.0,4.18,4.19,4.17,4.19,1556000.0
2009-08-20 11:05:00,4.19,4.19,4.18,4.19,822000.0,4.19,4.19,4.18,4.19,822000.0
2009-08-20 11:10:00,4.19,4.19,4.18,4.18,462000.0,4.19,4.19,4.18,4.18,462000.0
2009-08-20 11:15:00,4.19,4.19,4.18,4.19,1094000.0,4.19,4.19,4.18,4.19,1094000.0
2009-08-20 11:20:00,4.19,4.19,4.18,4.19,572000.0,4.19,4.19,4.18,4.19,572000.0
2009-08-20 11:25:00,4.18,4.19,4.18,4.18,518000.0,4.18,4.19,4.18,4.18,518000.0
2009-08-20 11:30:00,4.18,4.19,4.18,4.18,978000.0,4.18,4.19,4.18,4.18,978000.0
2009-08-20 11:35:00,4.18,4.18,4.18,4.18,638000.0,4.18,4.18,4.18,4.18,638000.0
2009-08-20 11:40:00,4.18,4.19,4.18,4.18,776000.0,4.18,4.19,4.18,4.18,776000.0
2009-08-20 11:45:00,4.18,4.19,4.18,4.18,368000.0,4.18,4.19,4.18,4.18,368000.0
2009-08-20 11:50:00,4.18,4.19,4.18,4.19,564000.0,4.18,4.19,4.18,4.19,564000.0
2009-08-20 11:55:00,4.19,4.19,4.18,4.19,454000.0,4.19,4.19,4.18,4.19,454000.0
2009-08-20 12:00:00,4.19,4.19,4.18,4.18,498000.0,4.19,4.19,4.18,4.18,498000.0
2009-08-20 12:05:00,4.18,4.19,4.18,4.18,276000.0,4.18,4.19,4.18,4.18,276000.0
2009-08-20 12:10:00,4.18,4.19,4.18,4.19,430000.0,4.18,4.19,4.18,4.19,430000.0
2009-08-20 12:15:00,4.19,4.19,4.19,4.19,642000.0,4.19,4.19,4.19,4.19,642000.0
2009-08-20 12:20:00,4.19,4.19,4.19,4.19,900000.0,4.19,4.19,4.19,4.19,900000.0
2009-08-20 12:25:00,4.19,4.2,4.19,4.2,1156000.0,4.19,4.2,4.19,4.2,1156000.0
2009-08-20 12:30:00,4.2,4.21,4.2,4.21,1224000.0,4.2,4.21,4.2,4.21,1224000.0
2009-08-20 12:35:00,4.21,4.21,4.2,4.21,668000.0,4.21,4.21,4.2,4.21,668000.0
2009-08-20 12:40:00,4.21,4.21,4.2,4.21,1556000.0,4.21,4.21,4.2,4.21,1556000.0
2009-08-20 12:45:00,4.21,4.21,4.21,4.21,664000.0,4.21,4.21,4.21,4.21,664000.0
2009-08-20 12:50:00,4.21,4.21,4.21,4.21,418000.0,4.21,4.21,4.21,4.21,418000.0
2009-08-20 12:55:00,4.21,4.21,4.21,4.21,398000.0,4.21,4.21,4.21,4.21,398000.0
2009-08-20 13:00:00,4.21,4.22,4.18,4.21,2206000.0,4.21,4.22,4.18,4.21,2206000.0
2009-08-20 13:05:00,4.21,4.21,4.21,4.21,522000.0,4.21,4.21,4.21,4.21,522000.0
2009-08-20 13:10:00,4.21,4.21,4.21,4.21,924000.0,4.21,4.21,4.21,4.21,924000.0
2009-08-20 13:15:00,4.21,4.21,4.2,4.2,724000.0,4.21,4.21,4.2,4.2,724000.0
2009-08-20 13:20:00,4.2,4.2,4.2,4.2,442000.0,4.2,4.2,4.2,4.2,442000.0
2009-08-20 13:25:00,4.2,4.2,4.2,4.2,508000.0,4.2,4.2,4.2,4.2,508000.0
2009-08-20 13:30:00,4.2,4.21,4.2,4.21,494000.0,4.2,4.21,4.2,4.21,494000.0
2009-08-20 13:35:00,4.21,4.21,4.2,4.2,856000.0,4.21,4.21,4.2,4.2,856000.0
2009-08-20 13:40:00,4.2,4.2,4.19,4.2,1028000.0,4.2,4.2,4.19,4.2,1028000.0
2009-08-20 13:45:00,4.2,4.2,4.2,4.2,410000.0,4.2,4.2,4.2,4.2,410000.0
2009-08-20 13:50:00,4.2,4.2,4.2,4.2,320000.0,4.2,4.2,4.2,4.2,320000.0
2009-08-20 13:55:00,4.2,4.2,4.19,4.2,492000.0,4.2,4.2,4.19,4.2,492000.0
2009-08-20 14:00:00,4.2,4.2,4.19,4.2,808000.0,4.2,4.2,4.19,4.2,808000.0
2009-08-20 14:05:00,4.2,4.2,4.2,4.2,316000.0,4.2,4.2,4.2,4.2,316000.0
2009-08-20 14:10:00,4.2,4.2,4.19,4.2,300000.0,4.2,4.2,4.19,4.2,300000.0
2009-08-20 14:15:00,4.2,4.2,4.19,4.19,596000.0,4.2,4.2,4.19,4.19,596000.0
2009-08-20 14:20:00,4.19,4.19,4.19,4.19,1188000.0,4.19,4.19,4.19,4.19,1188000.0
2009-08-20 14:25:00,4.19,4.19,4.18,4.18,764000.0,4.19,4.19,4.18,4.18,764000.0
2009-08-20 14:30:00,4.18,4.19,4.18,4.18,1076000.0,4.18,4.19,4.18,4.18,1076000.0
2009-08-20 14:35:00,4.18,4.18,4.18,4.18,1260000.0,4.18,4.18,4.18,4.18,1260000.0
2009-08-20 14:40:00,4.18,4.18,4.18,4.18,748000.0,4.18,4.18,4.18,4.18,748000.0
2009-08-20 14:45:00,4.18,4.18,4.18,4.18,624000.0,4.18,4.18,4.18,4.18,624000.0
2009-08-20 14:50:00,4.18,4.19,4.18,4.18,570000.0,4.18,4.19,4.18,4.18,570000.0
2009-08-20 14:55:00,4.19,4.19,4.18,4.18,488000.0,4.19,4.19,4.18,4.18,488000.0
2009-08-20 15:00:00,4.18,4.19,4.18,4.19,938000.0,4.18,4.19,4.18,4.19,938000.0
2009-08-20 15:05:00,4.19,4.19,4.18,4.19,1516000.0,4.19,4.19,4.18,4.19,1516000.0
2009-08-20 15:10:00,4.19,4.19,4.19,4.19,398000.0,4.19,4.19,4.19,4.19,398000.0
2009-08-20 15:15:00,4.19,4.19,4.19,4.19,542000.0,4.19,4.19,4.19,4.19,542000.0
2009-08-20 15:20:00,4.19,4.2,4.19,4.2,668000.0,4.19,4.2,4.19,4.2,668000.0
2009-08-20 15:25:00,4.2,4.2,4.2,4.2,1764000.0,4.2,4.2,4.2,4.2,1764000.0
2009-08-20 15:30:00,4.2,4.21,4.2,4.21,3032000.0,4.2,4.21,4.2,4.21,3032000.0
2009-08-20 15:35:00,4.21,4.21,4.21,4.21,1764000.0,4.21,4.21,4.21,4.21,1764000.0
2009-08-20 15:40:00,4.21,4.21,4.21,4.21,1784000.0,4.21,4.21,4.21,4.21,1784000.0
2009-08-20 15:45:00,4.21,4.22,4.21,4.21,2656000.0,4.21,4.22,4.21,4.21,2656000.0
2009-08-20 15:50:00,4.21,4.21,4.2,4.2,3604000.0,4.21,4.21,4.2,4.2,3604000.0
2009-08-20 15:55:00,4.2,4.21,4.2,4.2,5212000.0,4.2,4.21,4.2,4.2,5212000.0
2009-08-21 09:30:00,4.25,4.25,4.21,4.22,9520000.0,4.25,4.25,4.21,4.22,9520000.0
2009-08-21 09:35:00,4.22,4.23,4.21,4.21,2602000.0,4.22,4.23,4.21,4.21,2602000.0
2009-08-21 09:40:00,4.21,4.21,4.2,4.2,1862000.0,4.21,4.21,4.2,4.2,1862000.0
2009-08-21 09:45:00,4.2,4.21,4.19,4.19,3302000.0,4.2,4.21,4.19,4.19,3302000.0
2009-08-21 09:50:00,4.19,4.19,4.18,4.19,2176000.0,4.19,4.19,4.18,4.19,2176000.0
2009-08-21 09:55:00,4.19,4.19,4.18,4.19,1880000.0,4.19,4.19,4.18,4.19,1880000.0
2009-08-21 10:00:00,4.19,4.22,4.19,4.22,3648000.0,4.19,4.22,4.19,4.22,3648000.0
2009-08-21 10:05:00,4.22,4.23,4.21,4.22,2318000.0,4.22,4.23,4.21,4.22,2318000.0
2009-08-21 10:10:00,4.22,4.24,4.22,4.24,2368000.0,4.22,4.24,4.22,4.24,2368000.0
2009-08-21 10:15:00,4.24,4.25,4.23,4.25,3096000.0,4.24,4.25,4.23,4.25,3096000.0
2009-08-21 10:20:00,4.25,4.25,4.24,4.25,1258000.0,4.25,4.25,4.24,4.25,1258000.0
2009-08-21 10:25:00,4.24,4.25,4.24,4.25,890000.0,4.24,4.25,4.24,4.25,890000.0
2009-08-21 10:30:00,4.25,4.25,4.24,4.25,2160000.0,4.25,4.25,4.24,4.25,2160000.0
2009-08-21 10:35:00,4.25,4.25,4.24,4.24,1308000.0,4.25,4.25,4.24,4.24,1308000.0
2009-08-21 10:40:00,4.24,4.25,4.24,4.24,1138000.0,4.24,4.25,4.24,4.24,1138000.0
2009-08-21 10:45:00,4.25,4.25,4.22,4.22,2998000.0,4.25,4.25,4.22,4.22,2998000.0
2009-08-21 10:50:00,4.22,4.23,4.22,4.23,1066000.0,4.22,4.23,4.22,4.23,1066000.0
2009-08-21 10:55:00,4.23,4.24,4.23,4.23,998000.0,4.23,4.24,4.23,4.23,998000.0
2009-08-21 11:00:00,4.23,4.24,4.23,4.23,1208000.0,4.23,4.24,4.23,4.23,1208000.0
2009-08-21 11:05:00,4.23,4.23,4.23,4.23,368000.0,4.23,4.23,4.23,4.23,368000.0
2009-08-21 11:10:00,4.23,4.24,4.23,4.23,628000.0,4.23,4.24,4.23,4.23,628000.0
2009-08-21 11:15:00,4.23,4.23,4.22,4.22,894000.0,4.23,4.23,4.22,4.22,894000.0
2009-08-21 11:20:00,4.22,4.23,4.22,4.23,654000.0,4.22,4.23,4.22,4.23,654000.0
2009-08-21 11:25:00,4.23,4.23,4.23,4.23,564000.0,4.23,4.23,4.23,4.23,564000.0
2009-08-21 11:30:00,4.23,4.23,4.22,4.23,694000.0,4.23,4.23,4.22,4.23,694000.0
2009-08-21 11:35:00,4.23,4.24,4.23,4.23,648000.0,4.23,4.24,4.23,4.23,648000.0
2009-08-21 11:40:00,4.23,4.24,4.23,4.24,680000.0,4.23,4.24,4.23,4.24,680000.0
2009-08-21 11:45:00,4.24,4.24,4.23,4.24,412000.0,4.24,4.24,4.23,4.24,412000.0
2009-08-21 11:50:00,4.24,4.24,4.23,4.23,652000.0,4.24,4.24,4.23,4.23,652000.0
2009-08-21 11:55:00,4.23,4.23,4.23,4.23,1384000.0,4.23,4.23,4.23,4.23,1384000.0
2009-08-21 12:00:00,4.23,4.23,4.23,4.23,632000.0,4.23,4.23,4.23,4.23,632000.0
2009-08-21 12:05:00,4.23,4.23,4.23,4.23,552000.0,4.23,4.23,4.23,4.23,552000.0
2009-08-21 12:10:00,4.23,4.23,4.23,4.23,360000.0,4.23,4.23,4.23,4.23,360000.0
2009-08-21 12:15:00,4.23,4.23,4.23,4.23,476000.0,4.23,4.23,4.23,4.23,476000.0
2009-08-21 12:20:00,4.23,4.23,4.23,4.23,476000.0,4.23,4.23,4.23,4.23,476000.0
2009-08-21 12:25:00,4.23,4.23,4.23,4.23,492000.0,4.23,4.23,4.23,4.23,492000.0
2009-08-21 12:30:00,4.23,4.23,4.23,4.23,184000.0,4.23,4.23,4.23,4.23,184000.0
2009-08-21 12:35:00,4.23,4.23,4.23,4.23,204000.0,4.23,4.23,4.23,4.23,204000.0
2009-08-21 12:40:00,4.23,4.23,4.23,4.23,560000.0,4.23,4.23,4.23,4.23,560000.0
2009-08-21 12:45:00,4.23,4.24,4.23,4.23,528000.0,4.23,4.24,4.23,4.23,528000.0
2009-08-21 12:50:00,4.23,4.23,4.23,4.23,448000.0,4.23,4.23,4.23,4.23,448000.0
2009-08-21 12:55:00,4.23,4.23,4.23,4.23,388000.0,4.23,4.23,4.23,4.23,388000.0
2009-08-21 13:00:00,4.23,4.23,4.23,4.23,488000.0,4.23,4.23,4.23,4.23,488000.0
2009-08-21 13:05:00,4.23,4.23,4.22,4.22,1256000.0,4.23,4.23,4.22,4.22,1256000.0
2009-08-21 13:10:00,4.22,4.22,4.22,4.22,402000.0,4.22,4.22,4.22,4.22,402000.0
2009-08-21 13:15:00,4.22,4.22,4.22,4.22,888000.0,4.22,4.22,4.22,4.22,888000.0
2009-08-21 13:20:00,4.22,4.22,4.22,4.22,814000.0,4.22,4.22,4.22,4.22,814000.0
2009-08-21 13:25:00,4.22,4.22,4.22,4.22,796000.0,4.22,4.22,4.22,4.22,796000.0
2009-08-21 13:30:00,4.22,4.22,4.22,4.22,560000.0,4.22,4.22,4.22,4.22,560000.0
2009-08-21 13:35:00,4.22,4.22,4.22,4.22,824000.0,4.22,4.22,4.22,4.22,824000.0
2009-08-21 13:40:00,4.22,4.22,4.22,4.22,772000.0,4.22,4.22,4.22,4.22,772000.0
2009-08-21 13:45:00,4.22,4.22,4.21,4.21,746000.0,4.22,4.22,4.21,4.21,746000.0
2009-08-21 13:50:00,4.21,4.22,4.21,4.22,652000.0,4.21,4.22,4.21,4.22,652000.0
2009-08-21 13:55:00,4.22,4.22,4.21,4.21,606000.0,4.22,4.22,4.21,4.21,606000.0
2009-08-21 14:00:00,4.21,4.21,4.21,4.21,1072000.0,4.21,4.21,4.21,4.21,1072000.0
2009-08-21 14:05:00,4.21,4.21,4.2,4.2,606000.0,4.21,4.21,4.2,4.2,606000.0
2009-08-21 14:10:00,4.21,4.21,4.2,4.21,1026000.0,4.21,4.21,4.2,4.21,1026000.0
2009-08-21 14:15:00,4.21,4.21,4.21,4.21,522000.0,4.21,4.21,4.21,4.21,522000.0
2009-08-21 14:20:00,4.21,4.21,4.2,4.2,1138000.0,4.21,4.21,4.2,4.2,1138000.0
2009-08-21 14:25:00,4.2,4.2,4.2,4.2,860000.0,4.2,4.2,4.2,4.2,860000.0
2009-08-21 14:30:00,4.2,4.21,4.2,4.21,784000.0,4.2,4.21,4.2,4.21,784000.0
2009-08-21 14:35:00,4.21,4.21,4.21,4.21,750000.0,4.21,4.21,4.21,4.21,750000.0
2009-08-21 14:40:00,4.21,4.22,4.21,4.21,756000.0,4.21,4.22,4.21,4.21,756000.0
2009-08-21 14:45:00,4.21,4.22,4.21,4.21,528000.0,4.21,4.22,4.21,4.21,528000.0
2009-08-21 14:50:00,4.21,4.22,4.21,4.22,656000.0,4.21,4.22,4.21,4.22,656000.0
2009-08-21 14:55:00,4.22,4.23,4.22,4.23,1312000.0,4.22,4.23,4.22,4.23,1312000.0
2009-08-21 15:00:00,4.23,4.23,4.22,4.23,1732000.0,4.23,4.23,4.22,4.23,1732000.0
2009-08-21 15:05:00,4.23,4.24,4.23,4.24,1170000.0,4.23,4.24,4.23,4.24,1170000.0
2009-08-21 15:10:00,4.23,4.24,4.23,4.24,1286000.0,4.23,4.24,4.23,4.24,1286000.0
2009-08-21 15:15:00,4.24,4.25,4.24,4.24,1918000.0,4.24,4.25,4.24,4.24,1918000.0
2009-08-21 15:20:00,4.24,4.24,4.24,4.24,1630000.0,4.24,4.24,4.24,4.24,1630000.0
2009-08-21 15:25:00,4.24,4.25,4.24,4.25,1224000.0,4.24,4.25,4.24,4.25,1224000.0
2009-08-21 15:30:00,4.25,4.25,4.25,4.25,2050000.0,4.25,4.25,4.25,4.25,2050000.0
2009-08-21 15:35:00,4.25,4.25,4.24,4.24,1642000.0,4.25,4.25,4.24,4.24,1642000.0
2009-08-21 15:40:00,4.25,4.25,4.24,4.24,3096000.0,4.25,4.25,4.24,4.24,3096000.0
2009-08-21 15:45:00,4.24,4.25,4.24,4.25,2316000.0,4.24,4.25,4.24,4.25,2316000.0
2009-08-21 15:50:00,4.25,4.25,4.25,4.25,4318000.0,4.25,4.25,4.25,4.25,4318000.0
2009-08-21 15:55:00,4.25,4.25,4.24,4.25,7374000.0,4.25,4.25,4.24,4.25,7374000.0
2009-08-24 09:30:00,4.26,4.27,4.26,4.27,2870000.0,4.26,4.27,4.26,4.27,2870000.0
2009-08-24 09:35:00,4.27,4.27,4.25,4.25,3470000.0,4.27,4.27,4.25,4.25,3470000.0
2009-08-24 09:40:00,4.25,4.26,4.23,4.23,4606000.0,4.25,4.26,4.23,4.23,4606000.0
2009-08-24 09:45:00,4.24,4.24,4.21,4.22,2894000.0,4.24,4.24,4.21,4.22,2894000.0
2009-08-24 09:50:00,4.22,4.23,4.22,4.23,2814000.0,4.22,4.23,4.22,4.23,2814000.0
2009-08-24 09:55:00,4.23,4.23,4.22,4.23,1604000.0,4.23,4.23,4.22,4.23,1604000.0
2009-08-24 10:00:00,4.23,4.23,4.22,4.23,1244000.0,4.23,4.23,4.22,4.23,1244000.0
2009-08-24 10:05:00,4.23,4.25,4.23,4.24,1758000.0,4.23,4.25,4.23,4.24,1758000.0
2009-08-24 10:10:00,4.24,4.25,4.24,4.25,1852000.0,4.24,4.25,4.24,4.25,1852000.0
2009-08-24 10:15:00,4.25,4.26,4.25,4.26,1710000.0,4.25,4.26,4.25,4.26,1710000.0
2009-08-24 10:20:00,4.26,4.26,4.25,4.26,862000.0,4.26,4.26,4.25,4.26,862000.0
2009-08-24 10:25:00,4.26,4.26,4.25,4.25,1708000.0,4.26,4.26,4.25,4.25,1708000.0
2009-08-24 10:30:00,4.25,4.25,4.24,4.25,1294000.0,4.25,4.25,4.24,4.25,1294000.0
2009-08-24 10:35:00,4.25,4.25,4.24,4.24,764000.0,4.25,4.25,4.24,4.24,764000.0
2009-08-24 10:40:00,4.24,4.25,4.24,4.25,620000.0,4.24,4.25,4.24,4.25,620000.0
2009-08-24 10:45:00,4.25,4.26,4.25,4.25,514000.0,4.25,4.26,4.25,4.25,514000.0
2009-08-24 10:50:00,4.25,4.26,4.25,4.25,522000.0,4.25,4.26,4.25,4.25,522000.0
2009-08-24 10:55:00,4.25,4.26,4.25,4.26,354000.0,4.25,4.26,4.25,4.26,354000.0
2009-08-24 11:00:00,4.26,4.27,4.25,4.27,986000.0,4.26,4.27,4.25,4.27,986000.0
2009-08-24 11:05:00,4.27,4.27,4.26,4.27,1320000.0,4.27,4.27,4.26,4.27,1320000.0
2009-08-24 11:10:00,4.27,4.28,4.27,4.27,1468000.0,4.27,4.28,4.27,4.27,1468000.0
2009-08-24 11:15:00,4.27,4.27,4.27,4.27,506000.0,4.27,4.27,4.27,4.27,506000.0
2009-08-24 11:20:00,4.27,4.27,4.27,4.27,842000.0,4.27,4.27,4.27,4.27,842000.0
2009-08-24 11:25:00,4.27,4.27,4.27,4.27,746000.0,4.27,4.27,4.27,4.27,746000.0
2009-08-24 11:30:00,4.27,4.27,4.26,4.27,762000.0,4.27,4.27,4.26,4.27,762000.0
2009-08-24 11:35:00,4.27,4.27,4.27,4.27,576000.0,4.27,4.27,4.27,4.27,576000.0
2009-08-24 11:40:00,4.27,4.27,4.27,4.27,308000.0,4.27,4.27,4.27,4.27,308000.0
2009-08-24 11:45:00,4.27,4.27,4.26,4.26,662000.0,4.27,4.27,4.26,4.26,662000.0
2009-08-24 11:50:00,4.26,4.26,4.26,4.26,758000.0,4.26,4.26,4.26,4.26,758000.0
2009-08-24 11:55:00,4.26,4.26,4.26,4.26,494000.0,4.26,4.26,4.26,4.26,494000.0
2009-08-24 12:00:00,4.26,4.27,4.26,4.27,1526000.0,4.26,4.27,4.26,4.27,1526000.0
2009-08-24 12:05:00,4.27,4.27,4.26,4.26,586000.0,4.27,4.27,4.26,4.26,586000.0
2009-08-24 12:10:00,4.26,4.27,4.26,4.26,716000.0,4.26,4.27,4.26,4.26,716000.0
2009-08-24 12:15:00,4.26,4.26,4.26,4.26,482000.0,4.26,4.26,4.26,4.26,482000.0
2009-08-24 12:20:00,4.26,4.26,4.26,4.26,246000.0,4.26,4.26,4.26,4.26,246000.0
2009-08-24 12:25:00,4.26,4.26,4.26,4.26,214000.0,4.26,4.26,4.26,4.26,214000.0
2009-08-24 12:30:00,4.26,4.26,4.26,4.26,222000.0,4.26,4.26,4.26,4.26,222000.0
2009-08-24 12:35:00,4.26,4.27,4.26,4.26,486000.0,4.26,4.27,4.26,4.26,486000.0
2009-08-24 12:40:00,4.26,4.27,4.26,4.27,438000.0,4.26,4.27,4.26,4.27,438000.0
2009-08-24 12:45:00,4.27,4.27,4.27,4.27,440000.0,4.27,4.27,4.27,4.27,440000.0
2009-08-24 12:50:00,4.27,4.27,4.26,4.27,558000.0,4.27,4.27,4.26,4.27,558000.0
2009-08-24 12:55:00,4.27,4.27,4.26,4.26,682000.0,4.27,4.27,4.26,4.26,682000.0
2009-08-24 13:00:00,4.26,4.26,4.26,4.26,466000.0,4.26,4.26,4.26,4.26,466000.0
2009-08-24 13:05:00,4.26,4.26,4.26,4.26,1938000.0,4.26,4.26,4.26,4.26,1938000.0
2009-08-24 13:10:00,4.26,4.26,4.25,4.25,2416000.0,4.26,4.26,4.25,4.25,2416000.0
2009-08-24 13:15:00,4.25,4.26,4.25,4.25,1028000.0,4.25,4.26,4.25,4.25,1028000.0
2009-08-24 13:20:00,4.25,4.25,4.24,4.24,1254000.0,4.25,4.25,4.24,4.24,1254000.0
2009-08-24 13:25:00,4.24,4.25,4.24,4.25,2102000.0,4.24,4.25,4.24,4.25,2102000.0
2009-08-24 13:30:00,4.25,4.25,4.25,4.25,1134000.0,4.25,4.25,4.25,4.25,1134000.0
2009-08-24 13:35:00,4.26,4.26,4.25,4.26,634000.0,4.26,4.26,4.25,4.26,634000.0
2009-08-24 13:40:00,4.26,4.26,4.25,4.26,556000.0,4.26,4.26,4.25,4.26,556000.0
2009-08-24 13:45:00,4.26,4.26,4.25,4.25,560000.0,4.26,4.26,4.25,4.25,560000.0
2009-08-24 13:50:00,4.25,4.26,4.25,4.25,610000.0,4.25,4.26,4.25,4.25,610000.0
2009-08-24 13:55:00,4.25,4.25,4.25,4.25,634000.0,4.25,4.25,4.25,4.25,634000.0
2009-08-24 14:00:00,4.25,4.25,4.24,4.25,444000.0,4.25,4.25,4.24,4.25,444000.0
2009-08-24 14:05:00,4.25,4.25,4.25,4.25,700000.0,4.25,4.25,4.25,4.25,700000.0
2009-08-24 14:10:00,4.25,4.26,4.25,4.25,494000.0,4.25,4.26,4.25,4.25,494000.0
2009-08-24 14:15:00,4.25,4.26,4.25,4.26,568000.0,4.25,4.26,4.25,4.26,568000.0
2009-08-24 14:20:00,4.26,4.26,4.25,4.25,638000.0,4.26,4.26,4.25,4.25,638000.0
2009-08-24 14:25:00,4.25,4.25,4.25,4.25,470000.0,4.25,4.25,4.25,4.25,470000.0
2009-08-24 14:30:00,4.25,4.25,4.24,4.24,650000.0,4.25,4.25,4.24,4.24,650000.0
2009-08-24 14:35:00,4.24,4.25,4.24,4.25,730000.0,4.24,4.25,4.24,4.25,730000.0
2009-08-24 14:40:00,4.25,4.25,4.24,4.25,314000.0,4.25,4.25,4.24,4.25,314000.0
2009-08-24 14:45:00,4.24,4.25,4.24,4.24,326000.0,4.24,4.25,4.24,4.24,326000.0
2009-08-24 14:50:00,4.24,4.24,4.24,4.24,672000.0,4.24,4.24,4.24,4.24,672000.0
2009-08-24 14:55:00,4.24,4.24,4.24,4.24,586000.0,4.24,4.24,4.24,4.24,586000.0
2009-08-24 15:00:00,4.24,4.24,4.23,4.23,778000.0,4.24,4.24,4.23,4.23,778000.0
2009-08-24 15:05:00,4.23,4.24,4.23,4.23,1706000.0,4.23,4.24,4.23,4.23,1706000.0
2009-08-24 15:10:00,4.23,4.23,4.22,4.23,934000.0,4.23,4.23,4.22,4.23,934000.0
2009-08-24 15:15:00,4.23,4.23,4.22,4.22,920000.0,4.23,4.23,4.22,4.22,920000.0
2009-08-24 15:20:00,4.22,4.22,4.22,4.22,1452000.0,4.22,4.22,4.22,4.22,1452000.0
2009-08-24 15:25:00,4.22,4.23,4.22,4.23,994000.0,4.22,4.23,4.22,4.23,994000.0
2009-08-24 15:30:00,4.23,4.24,4.23,4.24,1422000.0,4.23,4.24,4.23,4.24,1422000.0
2009-08-24 15:35:00,4.24,4.24,4.22,4.22,892000.0,4.24,4.24,4.22,4.22,892000.0
2009-08-24 15:40:00,4.23,4.23,4.21,4.22,1676000.0,4.23,4.23,4.21,4.22,1676000.0
2009-08-24 15:45:00,4.22,4.22,4.21,4.22,2872000.0,4.22,4.22,4.21,4.22,2872000.0
2009-08-24 15:50:00,4.22,4.23,4.22,4.22,1984000.0,4.22,4.23,4.22,4.22,1984000.0
2009-08-24 15:55:00,4.22,4.23,4.22,4.23,3238000.0,4.22,4.23,4.22,4.23,3238000.0
2009-08-25 09:30:00,4.23,4.24,4.22,4.22,2550000.0,4.23,4.24,4.22,4.22,2550000.0
2009-08-25 09:35:00,4.22,4.23,4.2,4.2,2778000.0,4.22,4.23,4.2,4.2,2778000.0
2009-08-25 09:40:00,4.2,4.22,4.2,4.22,1876000.0,4.2,4.22,4.2,4.22,1876000.0
2009-08-25 09:45:00,4.22,4.24,4.22,4.23,1824000.0,4.22,4.24,4.22,4.23,1824000.0
2009-08-25 09:50:00,4.23,4.26,4.23,4.25,2094000.0,4.23,4.26,4.23,4.25,2094000.0
2009-08-25 09:55:00,4.25,4.27,4.24,4.27,1654000.0,4.25,4.27,4.24,4.27,1654000.0
2009-08-25 10:00:00,4.27,4.32,4.27,4.31,5296000.0,4.27,4.32,4.27,4.31,5296000.0
2009-08-25 10:05:00,4.31,4.31,4.28,4.29,2578000.0,4.31,4.31,4.28,4.29,2578000.0
2009-08-25 10:10:00,4.29,4.29,4.27,4.27,1954000.0,4.29,4.29,4.27,4.27,1954000.0
2009-08-25 10:15:00,4.27,4.28,4.25,4.26,1712000.0,4.27,4.28,4.25,4.26,1712000.0
2009-08-25 10:20:00,4.26,4.28,4.26,4.27,1292000.0,4.26,4.28,4.26,4.27,1292000.0
2009-08-25 10:25:00,4.27,4.27,4.26,4.26,736000.0,4.27,4.27,4.26,4.26,736000.0
2009-08-25 10:30:00,4.26,4.27,4.26,4.26,1446000.0,4.26,4.27,4.26,4.26,1446000.0
2009-08-25 10:35:00,4.26,4.28,4.26,4.26,1348000.0,4.26,4.28,4.26,4.26,1348000.0
2009-08-25 10:40:00,4.26,4.27,4.26,4.27,654000.0,4.26,4.27,4.26,4.27,654000.0
2009-08-25 10:45:00,4.27,4.27,4.26,4.26,990000.0,4.27,4.27,4.26,4.26,990000.0
2009-08-25 10:50:00,4.26,4.26,4.26,4.26,984000.0,4.26,4.26,4.26,4.26,984000.0
2009-08-25 10:55:00,4.26,4.27,4.26,4.26,886000.0,4.26,4.27,4.26,4.26,886000.0
2009-08-25 11:00:00,4.26,4.27,4.26,4.27,914000.0,4.26,4.27,4.26,4.27,914000.0
2009-08-25 11:05:00,4.27,4.27,4.26,4.26,1352000.0,4.27,4.27,4.26,4.26,1352000.0
2009-08-25 11:10:00,4.26,4.27,4.26,4.27,1364000.0,4.26,4.27,4.26,4.27,1364000.0
2009-08-25 11:15:00,4.27,4.27,4.26,4.27,932000.0,4.27,4.27,4.26,4.27,932000.0
2009-08-25 11:20:00,4.27,4.27,4.27,4.27,726000.0,4.27,4.27,4.27,4.27,726000.0
2009-08-25 11:25:00,4.27,4.27,4.27,4.27,1058000.0,4.27,4.27,4.27,4.27,1058000.0
2009-08-25 11:30:00,4.27,4.27,4.27,4.27,456000.0,4.27,4.27,4.27,4.27,456000.0
2009-08-25 11:35:00,4.27,4.27,4.27,4.27,926000.0,4.27,4.27,4.27,4.27,926000.0
2009-08-25 11:40:00,4.27,4.28,4.27,4.28,1112000.0,4.27,4.28,4.27,4.28,1112000.0
2009-08-25 11:45:00,4.28,4.28,4.27,4.27,644000.0,4.28,4.28,4.27,4.27,644000.0
2009-08-25 11:50:00,4.27,4.28,4.27,4.27,506000.0,4.27,4.28,4.27,4.27,506000.0
2009-08-25 11:55:00,4.27,4.27,4.27,4.27,1182000.0,4.27,4.27,4.27,4.27,1182000.0
2009-08-25 12:00:00,4.27,4.27,4.26,4.27,562000.0,4.27,4.27,4.26,4.27,562000.0
2009-08-25 12:05:00,4.27,4.27,4.26,4.26,684000.0,4.27,4.27,4.26,4.26,684000.0
2009-08-25 12:10:00,4.26,4.27,4.26,4.26,468000.0,4.26,4.27,4.26,4.26,468000.0
2009-08-25 12:15:00,4.26,4.26,4.26,4.26,338000.0,4.26,4.26,4.26,4.26,338000.0
2009-08-25 12:20:00,4.26,4.26,4.26,4.26,426000.0,4.26,4.26,4.26,4.26,426000.0
2009-08-25 12:25:00,4.26,4.26,4.26,4.26,634000.0,4.26,4.26,4.26,4.26,634000.0
2009-08-25 12:30:00,4.26,4.26,4.25,4.25,846000.0,4.26,4.26,4.25,4.25,846000.0
2009-08-25 12:35:00,4.26,4.26,4.25,4.25,562000.0,4.26,4.26,4.25,4.25,562000.0
2009-08-25 12:40:00,4.25,4.26,4.25,4.25,472000.0,4.25,4.26,4.25,4.25,472000.0
2009-08-25 12:45:00,4.25,4.25,4.25,4.25,1368000.0,4.25,4.25,4.25,4.25,1368000.0
2009-08-25 12:50:00,4.25,4.25,4.25,4.25,1192000.0,4.25,4.25,4.25,4.25,1192000.0
2009-08-25 12:55:00,4.25,4.25,4.24,4.24,1068000.0,4.25,4.25,4.24,4.24,1068000.0
2009-08-25 13:00:00,4.24,4.25,4.24,4.24,792000.0,4.24,4.25,4.24,4.24,792000.0
2009-08-25 13:05:00,4.25,4.25,4.24,4.24,550000.0,4.25,4.25,4.24,4.24,550000.0
2009-08-25 13:10:00,4.24,4.25,4.24,4.24,550000.0,4.24,4.25,4.24,4.24,550000.0
2009-08-25 13:15:00,4.24,4.24,4.24,4.24,328000.0,4.24,4.24,4.24,4.24,328000.0
2009-08-25 13:20:00,4.24,4.24,4.23,4.24,984000.0,4.24,4.24,4.23,4.24,984000.0
2009-08-25 13:25:00,4.24,4.24,4.23,4.23,356000.0,4.24,4.24,4.23,4.23,356000.0
2009-08-25 13:30:00,4.23,4.23,4.23,4.23,794000.0,4.23,4.23,4.23,4.23,794000.0
2009-08-25 13:35:00,4.23,4.25,4.23,4.24,870000.0,4.23,4.25,4.23,4.24,870000.0
2009-08-25 13:40:00,4.24,4.24,4.24,4.24,270000.0,4.24,4.24,4.24,4.24,270000.0
2009-08-25 13:45:00,4.24,4.24,4.23,4.24,410000.0,4.24,4.24,4.23,4.24,410000.0
2009-08-25 13:50:00,4.24,4.24,4.23,4.23,306000.0,4.24,4.24,4.23,4.23,306000.0
2009-08-25 13:55:00,4.23,4.24,4.23,4.23,728000.0,4.23,4.24,4.23,4.23,728000.0
2009-08-25 14:00:00,4.23,4.24,4.23,4.23,780000.0,4.23,4.24,4.23,4.23,780000.0
2009-08-25 14:05:00,4.23,4.24,4.23,4.23,624000.0,4.23,4.24,4.23,4.23,624000.0
2009-08-25 14:10:00,4.23,4.24,4.23,4.23,516000.0,4.23,4.24,4.23,4.23,516000.0
2009-08-25 14:15:00,4.23,4.24,4.23,4.23,1172000.0,4.23,4.24,4.23,4.23,1172000.0
2009-08-25 14:20:00,4.23,4.24,4.23,4.23,938000.0,4.23,4.24,4.23,4.23,938000.0
2009-08-25 14:25:00,4.23,4.23,4.23,4.23,624000.0,4.23,4.23,4.23,4.23,624000.0
2009-08-25 14:30:00,4.23,4.23,4.23,4.23,500000.0,4.23,4.23,4.23,4.23,500000.0
2009-08-25 14:35:00,4.23,4.23,4.21,4.22,1208000.0,4.23,4.23,4.21,4.22,1208000.0
2009-08-25 14:40:00,4.22,4.22,4.21,4.22,1362000.0,4.22,4.22,4.21,4.22,1362000.0
2009-08-25 14:45:00,4.22,4.22,4.21,4.22,430000.0,4.22,4.22,4.21,4.22,430000.0
2009-08-25 14:50:00,4.22,4.22,4.22,4.22,1168000.0,4.22,4.22,4.22,4.22,1168000.0
2009-08-25 14:55:00,4.22,4.22,4.21,4.22,626000.0,4.22,4.22,4.21,4.22,626000.0
2009-08-25 15:00:00,4.22,4.22,4.22,4.22,906000.0,4.22,4.22,4.22,4.22,906000.0
2009-08-25 15:05:00,4.22,4.23,4.22,4.22,686000.0,4.22,4.23,4.22,4.22,686000.0
2009-08-25 15:10:00,4.22,4.23,4.22,4.22,800000.0,4.22,4.23,4.22,4.22,800000.0
2009-08-25 15:15:00,4.22,4.22,4.22,4.22,1214000.0,4.22,4.22,4.22,4.22,1214000.0
2009-08-25 15:20:00,4.22,4.23,4.22,4.23,1244000.0,4.22,4.23,4.22,4.23,1244000.0
2009-08-25 15:25:00,4.23,4.23,4.22,4.22,1204000.0,4.23,4.23,4.22,4.22,1204000.0
2009-08-25 15:30:00,4.22,4.22,4.21,4.21,1782000.0,4.22,4.22,4.21,4.21,1782000.0
2009-08-25 15:35:00,4.21,4.23,4.21,4.22,1744000.0,4.21,4.23,4.21,4.22,1744000.0
2009-08-25 15:40:00,4.22,4.22,4.22,4.22,1386000.0,4.22,4.22,4.22,4.22,1386000.0
2009-08-25 15:45:00,4.22,4.22,4.21,4.21,2252000.0,4.22,4.22,4.21,4.21,2252000.0
2009-08-25 15:50:00,4.21,4.22,4.21,4.21,3054000.0,4.21,4.22,4.21,4.21,3054000.0
2009-08-25 15:55:00,4.21,4.21,4.21,4.21,3256000.0,4.21,4.21,4.21,4.21,3256000.0
2009-08-26 09:30:00,4.21,4.22,4.18,4.21,2262000.0,4.21,4.22,4.18,4.21,2262000.0
2009-08-26 09:35:00,4.21,4.21,4.19,4.2,1278000.0,4.21,4.21,4.19,4.2,1278000.0
2009-08-26 09:40:00,4.2,4.21,4.18,4.19,2088000.0,4.2,4.21,4.18,4.19,2088000.0
2009-08-26 09:45:00,4.19,4.19,4.18,4.18,1204000.0,4.19,4.19,4.18,4.18,1204000.0
2009-08-26 09:50:00,4.18,4.18,4.17,4.18,1408000.0,4.18,4.18,4.17,4.18,1408000.0
2009-08-26 09:55:00,4.18,4.19,4.17,4.18,1776000.0,4.18,4.19,4.17,4.18,1776000.0
2009-08-26 10:00:00,4.18,4.2,4.18,4.2,2270000.0,4.18,4.2,4.18,4.2,2270000.0
2009-08-26 10:05:00,4.2,4.21,4.2,4.21,1996000.0,4.2,4.21,4.2,4.21,1996000.0
2009-08-26 10:10:00,4.21,4.23,4.21,4.23,1694000.0,4.21,4.23,4.21,4.23,1694000.0
2009-08-26 10:15:00,4.23,4.24,4.22,4.22,1450000.0,4.23,4.24,4.22,4.22,1450000.0
2009-08-26 10:20:00,4.22,4.24,4.22,4.23,1162000.0,4.22,4.24,4.22,4.23,1162000.0
2009-08-26 10:25:00,4.23,4.23,4.21,4.21,1208000.0,4.23,4.23,4.21,4.21,1208000.0
2009-08-26 10:30:00,4.21,4.23,4.2,4.22,1002000.0,4.21,4.23,4.2,4.22,1002000.0
2009-08-26 10:35:00,4.22,4.24,4.22,4.23,1336000.0,4.22,4.24,4.22,4.23,1336000.0
2009-08-26 10:40:00,4.23,4.23,4.21,4.21,706000.0,4.23,4.23,4.21,4.21,706000.0
2009-08-26 10:45:00,4.21,4.21,4.2,4.2,1034000.0,4.21,4.21,4.2,4.2,1034000.0
2009-08-26 10:50:00,4.2,4.21,4.2,4.21,560000.0,4.2,4.21,4.2,4.21,560000.0
2009-08-26 10:55:00,4.21,4.22,4.21,4.21,682000.0,4.21,4.22,4.21,4.21,682000.0
2009-08-26 11:00:00,4.21,4.21,4.2,4.2,746000.0,4.21,4.21,4.2,4.2,746000.0
2009-08-26 11:05:00,4.2,4.2,4.19,4.19,1548000.0,4.2,4.2,4.19,4.19,1548000.0
2009-08-26 11:10:00,4.18,4.19,4.18,4.19,854000.0,4.18,4.19,4.18,4.19,854000.0
2009-08-26 11:15:00,4.19,4.19,4.18,4.19,466000.0,4.19,4.19,4.18,4.19,466000.0
2009-08-26 11:20:00,4.19,4.19,4.17,4.17,1360000.0,4.19,4.19,4.17,4.17,1360000.0
2009-08-26 11:25:00,4.17,4.18,4.17,4.18,608000.0,4.17,4.18,4.17,4.18,608000.0
2009-08-26 11:30:00,4.17,4.18,4.17,4.18,1158000.0,4.17,4.18,4.17,4.18,1158000.0
2009-08-26 11:35:00,4.18,4.18,4.17,4.17,624000.0,4.18,4.18,4.17,4.17,624000.0
2009-08-26 11:40:00,4.17,4.18,4.17,4.18,156000.0,4.17,4.18,4.17,4.18,156000.0
2009-08-26 11:45:00,4.18,4.19,4.18,4.19,462000.0,4.18,4.19,4.18,4.19,462000.0
2009-08-26 11:50:00,4.19,4.19,4.19,4.19,552000.0,4.19,4.19,4.19,4.19,552000.0
2009-08-26 11:55:00,4.19,4.19,4.18,4.18,306000.0,4.19,4.19,4.18,4.18,306000.0
2009-08-26 12:00:00,4.18,4.18,4.17,4.17,638000.0,4.18,4.18,4.17,4.17,638000.0
2009-08-26 12:05:00,4.18,4.18,4.17,4.17,660000.0,4.18,4.18,4.17,4.17,660000.0
2009-08-26 12:10:00,4.17,4.18,4.17,4.18,658000.0,4.17,4.18,4.17,4.18,658000.0
2009-08-26 12:15:00,4.18,4.19,4.18,4.19,700000.0,4.18,4.19,4.18,4.19,700000.0
2009-08-26 12:20:00,4.19,4.19,4.19,4.19,678000.0,4.19,4.19,4.19,4.19,678000.0
2009-08-26 12:25:00,4.19,4.19,4.19,4.19,286000.0,4.19,4.19,4.19,4.19,286000.0
2009-08-26 12:30:00,4.19,4.19,4.18,4.19,412000.0,4.19,4.19,4.18,4.19,412000.0
2009-08-26 12:35:00,4.19,4.19,4.19,4.19,478000.0,4.19,4.19,4.19,4.19,478000.0
2009-08-26 12:40:00,4.19,4.19,4.19,4.19,540000.0,4.19,4.19,4.19,4.19,540000.0
2009-08-26 12:45:00,4.19,4.19,4.19,4.19,270000.0,4.19,4.19,4.19,4.19,270000.0
2009-08-26 12:50:00,4.19,4.19,4.19,4.19,524000.0,4.19,4.19,4.19,4.19,524000.0
2009-08-26 12:55:00,4.19,4.19,4.19,4.19,1426000.0,4.19,4.19,4.19,4.19,1426000.0
2009-08-26 13:00:00,4.19,4.19,4.18,4.18,450000.0,4.19,4.19,4.18,4.18,450000.0
2009-08-26 13:05:00,4.18,4.18,4.17,4.18,1096000.0,4.18,4.18,4.17,4.18,1096000.0
2009-08-26 13:10:00,4.18,4.18,4.17,4.17,414000.0,4.18,4.18,4.17,4.17,414000.0
2009-08-26 13:15:00,4.17,4.18,4.17,4.17,612000.0,4.17,4.18,4.17,4.17,612000.0
2009-08-26 13:20:00,4.17,4.18,4.17,4.18,296000.0,4.17,4.18,4.17,4.18,296000.0
2009-08-26 13:25:00,4.18,4.18,4.18,4.18,194000.0,4.18,4.18,4.18,4.18,194000.0
2009-08-26 13:30:00,4.18,4.18,4.18,4.18,186000.0,4.18,4.18,4.18,4.18,186000.0
2009-08-26 13:35:00,4.18,4.2,4.18,4.19,1118000.0,4.18,4.2,4.18,4.19,1118000.0
2009-08-26 13:40:00,4.19,4.2,4.19,4.2,380000.0,4.19,4.2,4.19,4.2,380000.0
2009-08-26 13:45:00,4.2,4.2,4.19,4.19,404000.0,4.2,4.2,4.19,4.19,404000.0
2009-08-26 13:50:00,4.19,4.2,4.19,4.19,240000.0,4.19,4.2,4.19,4.19,240000.0
2009-08-26 13:55:00,4.19,4.21,4.19,4.21,1636000.0,4.19,4.21,4.19,4.21,1636000.0
2009-08-26 14:00:00,4.21,4.21,4.2,4.2,730000.0,4.21,4.21,4.2,4.2,730000.0
2009-08-26 14:05:00,4.2,4.2,4.2,4.2,422000.0,4.2,4.2,4.2,4.2,422000.0
2009-08-26 14:10:00,4.2,4.2,4.19,4.19,532000.0,4.2,4.2,4.19,4.19,532000.0
2009-08-26 14:15:00,4.19,4.19,4.19,4.19,338000.0,4.19,4.19,4.19,4.19,338000.0
2009-08-26 14:20:00,4.19,4.2,4.19,4.19,494000.0,4.19,4.2,4.19,4.19,494000.0
2009-08-26 14:25:00,4.19,4.19,4.19,4.19,372000.0,4.19,4.19,4.19,4.19,372000.0
2009-08-26 14:30:00,4.19,4.2,4.19,4.19,626000.0,4.19,4.2,4.19,4.19,626000.0
2009-08-26 14:35:00,4.19,4.19,4.19,4.19,552000.0,4.19,4.19,4.19,4.19,552000.0
2009-08-26 14:40:00,4.19,4.19,4.19,4.19,490000.0,4.19,4.19,4.19,4.19,490000.0
2009-08-26 14:45:00,4.19,4.21,4.19,4.21,1180000.0,4.19,4.21,4.19,4.21,1180000.0
2009-08-26 14:50:00,4.2,4.21,4.19,4.2,876000.0,4.2,4.21,4.19,4.2,876000.0
2009-08-26 14:55:00,4.2,4.2,4.19,4.19,758000.0,4.2,4.2,4.19,4.19,758000.0
2009-08-26 15:00:00,4.19,4.2,4.19,4.19,706000.0,4.19,4.2,4.19,4.19,706000.0
2009-08-26 15:05:00,4.19,4.2,4.19,4.19,286000.0,4.19,4.2,4.19,4.19,286000.0
2009-08-26 15:10:00,4.19,4.2,4.19,4.19,544000.0,4.19,4.2,4.19,4.19,544000.0
2009-08-26 15:15:00,4.19,4.19,4.19,4.19,474000.0,4.19,4.19,4.19,4.19,474000.0
2009-08-26 15:20:00,4.19,4.2,4.19,4.19,406000.0,4.19,4.2,4.19,4.19,406000.0
2009-08-26 15:25:00,4.19,4.2,4.19,4.2,866000.0,4.19,4.2,4.19,4.2,866000.0
2009-08-26 15:30:00,4.2,4.2,4.19,4.19,1116000.0,4.2,4.2,4.19,4.19,1116000.0
2009-08-26 15:35:00,4.19,4.19,4.18,4.19,1070000.0,4.19,4.19,4.18,4.19,1070000.0
2009-08-26 15:40:00,4.19,4.19,4.19,4.19,770000.0,4.19,4.19,4.19,4.19,770000.0
2009-08-26 15:45:00,4.19,4.2,4.19,4.2,1472000.0,4.19,4.2,4.19,4.2,1472000.0
2009-08-26 15:50:00,4.2,4.21,4.2,4.2,1872000.0,4.2,4.21,4.2,4.2,1872000.0
2009-08-26 15:55:00,4.2,4.2,4.2,4.2,1588000.0,4.2,4.2,4.2,4.2,1588000.0
2009-08-27 09:30:00,4.2,4.21,4.17,4.18,1406000.0,4.2,4.21,4.17,4.18,1406000.0
2009-08-27 09:35:00,4.18,4.2,4.17,4.18,1234000.0,4.18,4.2,4.17,4.18,1234000.0
2009-08-27 09:40:00,4.18,4.2,4.18,4.2,2788000.0,4.18,4.2,4.18,4.2,2788000.0
2009-08-27 09:45:00,4.2,4.2,4.19,4.19,1050000.0,4.2,4.2,4.19,4.19,1050000.0
2009-08-27 09:50:00,4.19,4.2,4.18,4.18,2408000.0,4.19,4.2,4.18,4.18,2408000.0
2009-08-27 09:55:00,4.18,4.18,4.17,4.17,1054000.0,4.18,4.18,4.17,4.17,1054000.0
2009-08-27 10:00:00,4.17,4.17,4.16,4.16,3170000.0,4.17,4.17,4.16,4.16,3170000.0
2009-08-27 10:05:00,4.16,4.17,4.16,4.16,970000.0,4.16,4.17,4.16,4.16,970000.0
2009-08-27 10:10:00,4.16,4.18,4.16,4.18,854000.0,4.16,4.18,4.16,4.18,854000.0
2009-08-27 10:15:00,4.18,4.18,4.18,4.18,646000.0,4.18,4.18,4.18,4.18,646000.0
2009-08-27 10:20:00,4.18,4.19,4.18,4.18,946000.0,4.18,4.19,4.18,4.18,946000.0
2009-08-27 10:25:00,4.18,4.19,4.18,4.18,478000.0,4.18,4.19,4.18,4.18,478000.0
2009-08-27 10:30:00,4.18,4.19,4.18,4.19,646000.0,4.18,4.19,4.18,4.19,646000.0
2009-08-27 10:35:00,4.19,4.19,4.19,4.19,476000.0,4.19,4.19,4.19,4.19,476000.0
2009-08-27 10:40:00,4.19,4.19,4.18,4.19,718000.0,4.19,4.19,4.18,4.19,718000.0
2009-08-27 10:45:00,4.19,4.19,4.18,4.19,620000.0,4.19,4.19,4.18,4.19,620000.0
2009-08-27 10:50:00,4.18,4.18,4.18,4.18,252000.0,4.18,4.18,4.18,4.18,252000.0
2009-08-27 10:55:00,4.18,4.18,4.17,4.17,396000.0,4.18,4.18,4.17,4.17,396000.0
2009-08-27 11:00:00,4.17,4.17,4.17,4.17,606000.0,4.17,4.17,4.17,4.17,606000.0
2009-08-27 11:05:00,4.17,4.17,4.17,4.17,682000.0,4.17,4.17,4.17,4.17,682000.0
2009-08-27 11:10:00,4.17,4.17,4.17,4.17,446000.0,4.17,4.17,4.17,4.17,446000.0
2009-08-27 11:15:00,4.17,4.17,4.17,4.17,668000.0,4.17,4.17,4.17,4.17,668000.0
2009-08-27 11:20:00,4.17,4.17,4.16,4.17,994000.0,4.17,4.17,4.16,4.17,994000.0
2009-08-27 11:25:00,4.17,4.18,4.17,4.18,724000.0,4.17,4.18,4.17,4.18,724000.0
2009-08-27 11:30:00,4.18,4.18,4.17,4.17,450000.0,4.18,4.18,4.17,4.17,450000.0
2009-08-27 11:35:00,4.17,4.17,4.17,4.17,206000.0,4.17,4.17,4.17,4.17,206000.0
2009-08-27 11:40:00,4.17,4.17,4.17,4.17,184000.0,4.17,4.17,4.17,4.17,184000.0
2009-08-27 11:45:00,4.17,4.18,4.17,4.18,438000.0,4.17,4.18,4.17,4.18,438000.0
2009-08-27 11:50:00,4.18,4.18,4.18,4.18,330000.0,4.18,4.18,4.18,4.18,330000.0
2009-08-27 11:55:00,4.18,4.19,4.18,4.19,1058000.0,4.18,4.19,4.18,4.19,1058000.0
2009-08-27 12:00:00,4.19,4.19,4.18,4.18,446000.0,4.19,4.19,4.18,4.18,446000.0
2009-08-27 12:05:00,4.19,4.19,4.19,4.19,362000.0,4.19,4.19,4.19,4.19,362000.0
2009-08-27 12:10:00,4.19,4.2,4.19,4.2,1124000.0,4.19,4.2,4.19,4.2,1124000.0
2009-08-27 12:15:00,4.2,4.2,4.19,4.19,366000.0,4.2,4.2,4.19,4.19,366000.0
2009-08-27 12:20:00,4.19,4.2,4.19,4.2,462000.0,4.19,4.2,4.19,4.2,462000.0
2009-08-27 12:25:00,4.2,4.21,4.2,4.21,1232000.0,4.2,4.21,4.2,4.21,1232000.0
2009-08-27 12:30:00,4.21,4.21,4.2,4.2,840000.0,4.21,4.21,4.2,4.2,840000.0
2009-08-27 12:35:00,4.2,4.2,4.19,4.2,360000.0,4.2,4.2,4.19,4.2,360000.0
2009-08-27 12:40:00,4.2,4.2,4.19,4.2,450000.0,4.2,4.2,4.19,4.2,450000.0
2009-08-27 12:45:00,4.2,4.2,4.19,4.19,898000.0,4.2,4.2,4.19,4.19,898000.0
2009-08-27 12:50:00,4.19,4.2,4.19,4.19,164000.0,4.19,4.2,4.19,4.19,164000.0
2009-08-27 12:55:00,4.19,4.2,4.19,4.2,218000.0,4.19,4.2,4.19,4.2,218000.0
2009-08-27 13:00:00,4.2,4.2,4.2,4.2,338000.0,4.2,4.2,4.2,4.2,338000.0
2009-08-27 13:05:00,4.2,4.2,4.2,4.2,246000.0,4.2,4.2,4.2,4.2,246000.0
2009-08-27 13:10:00,4.2,4.2,4.19,4.19,516000.0,4.2,4.2,4.19,4.19,516000.0
2009-08-27 13:15:00,4.19,4.19,4.18,4.19,302000.0,4.19,4.19,4.18,4.19,302000.0
2009-08-27 13:20:00,4.19,4.19,4.18,4.19,248000.0,4.19,4.19,4.18,4.19,248000.0
2009-08-27 13:25:00,4.19,4.19,4.19,4.19,330000.0,4.19,4.19,4.19,4.19,330000.0
2009-08-27 13:30:00,4.19,4.2,4.19,4.2,416000.0,4.19,4.2,4.19,4.2,416000.0
2009-08-27 13:35:00,4.2,4.21,4.2,4.21,1558000.0,4.2,4.21,4.2,4.21,1558000.0
2009-08-27 13:40:00,4.21,4.21,4.2,4.21,1002000.0,4.21,4.21,4.2,4.21,1002000.0
2009-08-27 13:45:00,4.21,4.22,4.21,4.22,998000.0,4.21,4.22,4.21,4.22,998000.0
2009-08-27 13:50:00,4.22,4.22,4.21,4.22,584000.0,4.22,4.22,4.21,4.22,584000.0
2009-08-27 13:55:00,4.22,4.23,4.22,4.23,1022000.0,4.22,4.23,4.22,4.23,1022000.0
2009-08-27 14:00:00,4.23,4.23,4.23,4.23,984000.0,4.23,4.23,4.23,4.23,984000.0
2009-08-27 14:05:00,4.23,4.24,4.23,4.23,1670000.0,4.23,4.24,4.23,4.23,1670000.0
2009-08-27 14:10:00,4.23,4.23,4.23,4.23,454000.0,4.23,4.23,4.23,4.23,454000.0
2009-08-27 14:15:00,4.23,4.23,4.22,4.22,794000.0,4.23,4.23,4.22,4.22,794000.0
2009-08-27 14:20:00,4.23,4.23,4.22,4.22,1352000.0,4.23,4.23,4.22,4.22,1352000.0
2009-08-27 14:25:00,4.22,4.22,4.22,4.22,440000.0,4.22,4.22,4.22,4.22,440000.0
2009-08-27 14:30:00,4.22,4.23,4.21,4.22,2946000.0,4.22,4.23,4.21,4.22,2946000.0
2009-08-27 14:35:00,4.22,4.22,4.21,4.22,1308000.0,4.22,4.22,4.21,4.22,1308000.0
2009-08-27 14:40:00,4.22,4.22,4.21,4.22,1152000.0,4.22,4.22,4.21,4.22,1152000.0
2009-08-27 14:45:00,4.22,4.22,4.21,4.21,1156000.0,4.22,4.22,4.21,4.21,1156000.0
2009-08-27 14:50:00,4.21,4.21,4.21,4.21,694000.0,4.21,4.21,4.21,4.21,694000.0
2009-08-27 14:55:00,4.21,4.21,4.2,4.2,1168000.0,4.21,4.21,4.2,4.2,1168000.0
2009-08-27 15:00:00,4.2,4.21,4.2,4.2,752000.0,4.2,4.21,4.2,4.2,752000.0
2009-08-27 15:05:00,4.2,4.2,4.2,4.2,1594000.0,4.2,4.2,4.2,4.2,1594000.0
2009-08-27 15:10:00,4.2,4.2,4.2,4.2,616000.0,4.2,4.2,4.2,4.2,616000.0
2009-08-27 15:15:00,4.2,4.2,4.2,4.2,1080000.0,4.2,4.2,4.2,4.2,1080000.0
2009-08-27 15:20:00,4.2,4.21,4.2,4.2,1180000.0,4.2,4.21,4.2,4.2,1180000.0
2009-08-27 15:25:00,4.2,4.2,4.19,4.2,1262000.0,4.2,4.2,4.19,4.2,1262000.0
2009-08-27 15:30:00,4.19,4.2,4.19,4.2,792000.0,4.19,4.2,4.19,4.2,792000.0
2009-08-27 15:35:00,4.2,4.2,4.19,4.2,1360000.0,4.2,4.2,4.19,4.2,1360000.0
2009-08-27 15:40:00,4.2,4.2,4.19,4.2,2448000.0,4.2,4.2,4.19,4.2,2448000.0
2009-08-27 15:45:00,4.2,4.21,4.19,4.21,2648000.0,4.2,4.21,4.19,4.21,2648000.0
2009-08-27 15:50:00,4.21,4.22,4.2,4.21,2438000.0,4.21,4.22,4.2,4.21,2438000.0
2009-08-27 15:55:00,4.21,4.22,4.21,4.21,4220000.0,4.21,4.22,4.21,4.21,4220000.0
2009-08-28 09:30:00,4.24,4.25,4.22,4.23,3442000.0,4.24,4.25,4.22,4.23,3442000.0
2009-08-28 09:35:00,4.23,4.25,4.22,4.23,2898000.0,4.23,4.25,4.22,4.23,2898000.0
2009-08-28 09:40:00,4.23,4.23,4.21,4.21,2814000.0,4.23,4.23,4.21,4.21,2814000.0
2009-08-28 09:45:00,4.21,4.21,4.2,4.21,1612000.0,4.21,4.21,4.2,4.21,1612000.0
2009-08-28 09:50:00,4.21,4.21,4.2,4.21,970000.0,4.21,4.21,4.2,4.21,970000.0
2009-08-28 09:55:00,4.21,4.21,4.19,4.19,2826000.0,4.21,4.21,4.19,4.19,2826000.0
2009-08-28 10:00:00,4.19,4.21,4.19,4.2,1658000.0,4.19,4.21,4.19,4.2,1658000.0
2009-08-28 10:05:00,4.21,4.21,4.2,4.21,1310000.0,4.21,4.21,4.2,4.21,1310000.0
2009-08-28 10:10:00,4.21,4.21,4.2,4.2,860000.0,4.21,4.21,4.2,4.2,860000.0
2009-08-28 10:15:00,4.2,4.21,4.2,4.2,410000.0,4.2,4.21,4.2,4.2,410000.0
2009-08-28 10:20:00,4.2,4.21,4.2,4.2,764000.0,4.2,4.21,4.2,4.2,764000.0
2009-08-28 10:25:00,4.2,4.2,4.19,4.2,1312000.0,4.2,4.2,4.19,4.2,1312000.0
2009-08-28 10:30:00,4.2,4.2,4.19,4.19,1500000.0,4.2,4.2,4.19,4.19,1500000.0
2009-08-28 10:35:00,4.19,4.2,4.19,4.2,918000.0,4.19,4.2,4.19,4.2,918000.0
2009-08-28 10:40:00,4.2,4.21,4.2,4.21,1136000.0,4.2,4.21,4.2,4.21,1136000.0
2009-08-28 10:45:00,4.21,4.21,4.2,4.21,1362000.0,4.21,4.21,4.2,4.21,1362000.0
2009-08-28 10:50:00,4.21,4.21,4.2,4.21,1074000.0,4.21,4.21,4.2,4.21,1074000.0
2009-08-28 10:55:00,4.21,4.21,4.19,4.2,1702000.0,4.21,4.21,4.19,4.2,1702000.0
2009-08-28 11:00:00,4.2,4.2,4.18,4.19,870000.0,4.2,4.2,4.18,4.19,870000.0
2009-08-28 11:05:00,4.19,4.2,4.19,4.19,1060000.0,4.19,4.2,4.19,4.19,1060000.0
2009-08-28 11:10:00,4.19,4.2,4.19,4.19,690000.0,4.19,4.2,4.19,4.19,690000.0
2009-08-28 11:15:00,4.19,4.2,4.19,4.19,286000.0,4.19,4.2,4.19,4.19,286000.0
2009-08-28 11:20:00,4.19,4.2,4.19,4.2,670000.0,4.19,4.2,4.19,4.2,670000.0
2009-08-28 11:25:00,4.2,4.2,4.2,4.2,346000.0,4.2,4.2,4.2,4.2,346000.0
2009-08-28 11:30:00,4.2,4.21,4.2,4.21,542000.0,4.2,4.21,4.2,4.21,542000.0
2009-08-28 11:35:00,4.21,4.21,4.21,4.21,866000.0,4.21,4.21,4.21,4.21,866000.0
2009-08-28 11:40:00,4.21,4.21,4.2,4.2,586000.0,4.21,4.21,4.2,4.2,586000.0
2009-08-28 11:45:00,4.2,4.2,4.2,4.2,724000.0,4.2,4.2,4.2,4.2,724000.0
2009-08-28 11:50:00,4.2,4.2,4.19,4.19,830000.0,4.2,4.2,4.19,4.19,830000.0
2009-08-28 11:55:00,4.19,4.19,4.19,4.19,494000.0,4.19,4.19,4.19,4.19,494000.0
2009-08-28 12:00:00,4.19,4.19,4.19,4.19,544000.0,4.19,4.19,4.19,4.19,544000.0
2009-08-28 12:05:00,4.19,4.19,4.18,4.18,708000.0,4.19,4.19,4.18,4.18,708000.0
2009-08-28 12:10:00,4.18,4.18,4.17,4.17,1100000.0,4.18,4.18,4.17,4.17,1100000.0
2009-08-28 12:15:00,4.17,4.17,4.16,4.16,1188000.0,4.17,4.17,4.16,4.16,1188000.0
2009-08-28 12:20:00,4.16,4.17,4.16,4.16,976000.0,4.16,4.17,4.16,4.16,976000.0
2009-08-28 12:25:00,4.16,4.16,4.15,4.16,878000.0,4.16,4.16,4.15,4.16,878000.0
2009-08-28 12:30:00,4.16,4.16,4.16,4.16,686000.0,4.16,4.16,4.16,4.16,686000.0
2009-08-28 12:35:00,4.16,4.17,4.16,4.16,698000.0,4.16,4.17,4.16,4.16,698000.0
2009-08-28 12:40:00,4.17,4.17,4.16,4.16,400000.0,4.17,4.17,4.16,4.16,400000.0
2009-08-28 12:45:00,4.16,4.16,4.16,4.16,592000.0,4.16,4.16,4.16,4.16,592000.0
2009-08-28 12:50:00,4.16,4.16,4.16,4.16,506000.0,4.16,4.16,4.16,4.16,506000.0
2009-08-28 12:55:00,4.16,4.16,4.16,4.16,624000.0,4.16,4.16,4.16,4.16,624000.0
2009-08-28 13:00:00,4.16,4.16,4.16,4.16,412000.0,4.16,4.16,4.16,4.16,412000.0
2009-08-28 13:05:00,4.16,4.17,4.16,4.17,450000.0,4.16,4.17,4.16,4.17,450000.0
2009-08-28 13:10:00,4.17,4.18,4.17,4.17,568000.0,4.17,4.18,4.17,4.17,568000.0
2009-08-28 13:15:00,4.17,4.17,4.16,4.17,388000.0,4.17,4.17,4.16,4.17,388000.0
2009-08-28 13:20:00,4.17,4.17,4.17,4.17,508000.0,4.17,4.17,4.17,4.17,508000.0
2009-08-28 13:25:00,4.17,4.17,4.17,4.17,356000.0,4.17,4.17,4.17,4.17,356000.0
2009-08-28 13:30:00,4.17,4.17,4.16,4.16,946000.0,4.17,4.17,4.16,4.16,946000.0
2009-08-28 13:35:00,4.16,4.16,4.16,4.16,524000.0,4.16,4.16,4.16,4.16,524000.0
2009-08-28 13:40:00,4.16,4.17,4.16,4.16,256000.0,4.16,4.17,4.16,4.16,256000.0
2009-08-28 13:45:00,4.16,4.16,4.16,4.16,1404000.0,4.16,4.16,4.16,4.16,1404000.0
2009-08-28 13:50:00,4.16,4.16,4.15,4.15,2226000.0,4.16,4.16,4.15,4.15,2226000.0
2009-08-28 13:55:00,4.15,4.16,4.15,4.15,674000.0,4.15,4.16,4.15,4.15,674000.0
2009-08-28 14:00:00,4.15,4.15,4.15,4.15,1094000.0,4.15,4.15,4.15,4.15,1094000.0
2009-08-28 14:05:00,4.15,4.15,4.15,4.15,884000.0,4.15,4.15,4.15,4.15,884000.0
2009-08-28 14:10:00,4.15,4.16,4.15,4.15,492000.0,4.15,4.16,4.15,4.15,492000.0
2009-08-28 14:15:00,4.15,4.16,4.15,4.15,648000.0,4.15,4.16,4.15,4.15,648000.0
2009-08-28 14:20:00,4.15,4.16,4.15,4.15,764000.0,4.15,4.16,4.15,4.15,764000.0
2009-08-28 14:25:00,4.15,4.15,4.15,4.15,440000.0,4.15,4.15,4.15,4.15,440000.0
2009-08-28 14:30:00,4.15,4.15,4.14,4.15,742000.0,4.15,4.15,4.14,4.15,742000.0
2009-08-28 14:35:00,4.15,4.15,4.15,4.15,634000.0,4.15,4.15,4.15,4.15,634000.0
2009-08-28 14:40:00,4.15,4.15,4.15,4.15,622000.0,4.15,4.15,4.15,4.15,622000.0
2009-08-28 14:45:00,4.15,4.15,4.15,4.15,608000.0,4.15,4.15,4.15,4.15,608000.0
2009-08-28 14:50:00,4.15,4.16,4.15,4.15,740000.0,4.15,4.16,4.15,4.15,740000.0
2009-08-28 14:55:00,4.15,4.15,4.15,4.15,660000.0,4.15,4.15,4.15,4.15,660000.0
2009-08-28 15:00:00,4.15,4.15,4.15,4.15,1010000.0,4.15,4.15,4.15,4.15,1010000.0
2009-08-28 15:05:00,4.15,4.15,4.15,4.15,562000.0,4.15,4.15,4.15,4.15,562000.0
2009-08-28 15:10:00,4.15,4.15,4.15,4.15,598000.0,4.15,4.15,4.15,4.15,598000.0
2009-08-28 15:15:00,4.15,4.15,4.15,4.15,834000.0,4.15,4.15,4.15,4.15,834000.0
2009-08-28 15:20:00,4.15,4.15,4.15,4.15,2950000.0,4.15,4.15,4.15,4.15,2950000.0
2009-08-28 15:25:00,4.15,4.16,4.15,4.15,1800000.0,4.15,4.16,4.15,4.15,1800000.0
2009-08-28 15:30:00,4.15,4.15,4.15,4.15,1910000.0,4.15,4.15,4.15,4.15,1910000.0
2009-08-28 15:35:00,4.15,4.15,4.14,4.15,1226000.0,4.15,4.15,4.14,4.15,1226000.0
2009-08-28 15:40:00,4.15,4.15,4.13,4.14,2632000.0,4.15,4.15,4.13,4.14,2632000.0
2009-08-28 15:45:00,4.14,4.14,4.13,4.13,2646000.0,4.14,4.14,4.13,4.13,2646000.0
2009-08-28 15:50:00,4.13,4.14,4.13,4.13,2986000.0,4.13,4.14,4.13,4.13,2986000.0
2009-08-28 15:55:00,4.13,4.14,4.13,4.14,4764000.0,4.13,4.14,4.13,4.14,4764000.0
2009-08-31 09:30:00,4.1,4.1,4.08,4.09,3246000.0,4.1,4.1,4.08,4.09,3246000.0
2009-08-31 09:35:00,4.09,4.1,4.08,4.09,2938000.0,4.09,4.1,4.08,4.09,2938000.0
2009-08-31 09:40:00,4.09,4.09,4.07,4.07,2146000.0,4.09,4.09,4.07,4.07,2146000.0
2009-08-31 09:45:00,4.07,4.07,4.05,4.05,3094000.0,4.07,4.07,4.05,4.05,3094000.0
2009-08-31 09:50:00,4.05,4.05,4.02,4.02,4118000.0,4.05,4.05,4.02,4.02,4118000.0
2009-08-31 09:55:00,4.02,4.04,4.02,4.04,2848000.0,4.02,4.04,4.02,4.04,2848000.0
2009-08-31 10:00:00,4.04,4.04,4.02,4.04,2638000.0,4.04,4.04,4.02,4.04,2638000.0
2009-08-31 10:05:00,4.04,4.04,4.04,4.04,1820000.0,4.04,4.04,4.04,4.04,1820000.0
2009-08-31 10:10:00,4.04,4.04,4.04,4.04,1036000.0,4.04,4.04,4.04,4.04,1036000.0
2009-08-31 10:15:00,4.04,4.05,4.04,4.04,918000.0,4.04,4.05,4.04,4.04,918000.0
2009-08-31 10:20:00,4.04,4.04,4.03,4.03,1044000.0,4.04,4.04,4.03,4.03,1044000.0
2009-08-31 10:25:00,4.03,4.04,4.03,4.04,1160000.0,4.03,4.04,4.03,4.04,1160000.0
2009-08-31 10:30:00,4.04,4.05,4.03,4.05,834000.0,4.04,4.05,4.03,4.05,834000.0
2009-08-31 10:35:00,4.05,4.05,4.05,4.05,1564000.0,4.05,4.05,4.05,4.05,1564000.0
2009-08-31 10:40:00,4.05,4.06,4.05,4.05,1824000.0,4.05,4.06,4.05,4.05,1824000.0
2009-08-31 10:45:00,4.05,4.06,4.05,4.05,864000.0,4.05,4.06,4.05,4.05,864000.0
2009-08-31 10:50:00,4.05,4.07,4.05,4.06,1360000.0,4.05,4.07,4.05,4.06,1360000.0
2009-08-31 10:55:00,4.06,4.07,4.05,4.06,490000.0,4.06,4.07,4.05,4.06,490000.0
2009-08-31 11:00:00,4.06,4.06,4.05,4.05,468000.0,4.06,4.06,4.05,4.05,468000.0
2009-08-31 11:05:00,4.05,4.06,4.05,4.06,634000.0,4.05,4.06,4.05,4.06,634000.0
2009-08-31 11:10:00,4.06,4.06,4.06,4.06,724000.0,4.06,4.06,4.06,4.06,724000.0
2009-08-31 11:15:00,4.06,4.06,4.06,4.06,576000.0,4.06,4.06,4.06,4.06,576000.0
2009-08-31 11:20:00,4.06,4.07,4.06,4.06,1554000.0,4.06,4.07,4.06,4.06,1554000.0
2009-08-31 11:25:00,4.06,4.06,4.05,4.06,766000.0,4.06,4.06,4.05,4.06,766000.0
2009-08-31 11:30:00,4.06,4.06,4.05,4.05,794000.0,4.06,4.06,4.05,4.05,794000.0
2009-08-31 11:35:00,4.05,4.07,4.05,4.07,300000.0,4.05,4.07,4.05,4.07,300000.0
2009-08-31 11:40:00,4.07,4.07,4.06,4.06,470000.0,4.07,4.07,4.06,4.06,470000.0
2009-08-31 11:45:00,4.06,4.06,4.05,4.05,432000.0,4.06,4.06,4.05,4.05,432000.0
2009-08-31 11:50:00,4.05,4.06,4.05,4.05,492000.0,4.05,4.06,4.05,4.05,492000.0
2009-08-31 11:55:00,4.05,4.05,4.05,4.05,202000.0,4.05,4.05,4.05,4.05,202000.0
2009-08-31 12:00:00,4.05,4.06,4.05,4.05,1160000.0,4.05,4.06,4.05,4.05,1160000.0
2009-08-31 12:05:00,4.05,4.05,4.05,4.05,446000.0,4.05,4.05,4.05,4.05,446000.0
2009-08-31 12:10:00,4.05,4.05,4.04,4.04,640000.0,4.05,4.05,4.04,4.04,640000.0
2009-08-31 12:15:00,4.05,4.05,4.04,4.04,462000.0,4.05,4.05,4.04,4.04,462000.0
2009-08-31 12:20:00,4.04,4.05,4.04,4.05,506000.0,4.04,4.05,4.04,4.05,506000.0
2009-08-31 12:25:00,4.05,4.05,4.04,4.04,548000.0,4.05,4.05,4.04,4.04,548000.0
2009-08-31 12:30:00,4.04,4.04,4.04,4.04,788000.0,4.04,4.04,4.04,4.04,788000.0
2009-08-31 12:35:00,4.04,4.04,4.04,4.04,804000.0,4.04,4.04,4.04,4.04,804000.0
2009-08-31 12:40:00,4.04,4.04,4.04,4.04,788000.0,4.04,4.04,4.04,4.04,788000.0
2009-08-31 12:45:00,4.04,4.04,4.03,4.04,774000.0,4.04,4.04,4.03,4.04,774000.0
2009-08-31 12:50:00,4.04,4.05,4.04,4.05,776000.0,4.04,4.05,4.04,4.05,776000.0
2009-08-31 12:55:00,4.05,4.05,4.04,4.05,374000.0,4.05,4.05,4.04,4.05,374000.0
2009-08-31 13:00:00,4.05,4.05,4.04,4.04,912000.0,4.05,4.05,4.04,4.04,912000.0
2009-08-31 13:05:00,4.04,4.04,4.04,4.04,598000.0,4.04,4.04,4.04,4.04,598000.0
2009-08-31 13:10:00,4.04,4.05,4.04,4.05,532000.0,4.04,4.05,4.04,4.05,532000.0
2009-08-31 13:15:00,4.05,4.05,4.04,4.05,322000.0,4.05,4.05,4.04,4.05,322000.0
2009-08-31 13:20:00,4.05,4.05,4.04,4.04,462000.0,4.05,4.05,4.04,4.04,462000.0
2009-08-31 13:25:00,4.04,4.05,4.04,4.05,424000.0,4.04,4.05,4.04,4.05,424000.0
2009-08-31 13:30:00,4.05,4.05,4.04,4.04,562000.0,4.05,4.05,4.04,4.04,562000.0
2009-08-31 13:35:00,4.04,4.05,4.04,4.05,546000.0,4.04,4.05,4.04,4.05,546000.0
2009-08-31 13:40:00,4.05,4.05,4.04,4.04,268000.0,4.05,4.05,4.04,4.04,268000.0
2009-08-31 13:45:00,4.04,4.05,4.04,4.04,326000.0,4.04,4.05,4.04,4.04,326000.0
2009-08-31 13:50:00,4.04,4.05,4.04,4.05,380000.0,4.04,4.05,4.04,4.05,380000.0
2009-08-31 13:55:00,4.05,4.05,4.05,4.05,442000.0,4.05,4.05,4.05,4.05,442000.0
2009-08-31 14:00:00,4.05,4.05,4.04,4.04,316000.0,4.05,4.05,4.04,4.04,316000.0
2009-08-31 14:05:00,4.04,4.05,4.04,4.05,426000.0,4.04,4.05,4.04,4.05,426000.0
2009-08-31 14:10:00,4.05,4.05,4.04,4.05,1040000.0,4.05,4.05,4.04,4.05,1040000.0
2009-08-31 14:15:00,4.05,4.05,4.05,4.05,296000.0,4.05,4.05,4.05,4.05,296000.0
2009-08-31 14:20:00,4.05,4.05,4.05,4.05,736000.0,4.05,4.05,4.05,4.05,736000.0
2009-08-31 14:25:00,4.05,4.06,4.05,4.05,574000.0,4.05,4.06,4.05,4.05,574000.0
2009-08-31 14:30:00,4.05,4.06,4.05,4.06,274000.0,4.05,4.06,4.05,4.06,274000.0
2009-08-31 14:35:00,4.06,4.06,4.06,4.06,932000.0,4.06,4.06,4.06,4.06,932000.0
2009-08-31 14:40:00,4.06,4.06,4.06,4.06,836000.0,4.06,4.06,4.06,4.06,836000.0
2009-08-31 14:45:00,4.06,4.06,4.05,4.06,528000.0,4.06,4.06,4.05,4.06,528000.0
2009-08-31 14:50:00,4.06,4.06,4.05,4.06,534000.0,4.06,4.06,4.05,4.06,534000.0
2009-08-31 14:55:00,4.06,4.06,4.06,4.06,1182000.0,4.06,4.06,4.06,4.06,1182000.0
2009-08-31 15:00:00,4.06,4.06,4.05,4.06,1262000.0,4.06,4.06,4.05,4.06,1262000.0
2009-08-31 15:05:00,4.06,4.06,4.06,4.06,1292000.0,4.06,4.06,4.06,4.06,1292000.0
2009-08-31 15:10:00,4.06,4.06,4.05,4.05,1006000.0,4.06,4.06,4.05,4.05,1006000.0
2009-08-31 15:15:00,4.06,4.06,4.05,4.06,916000.0,4.06,4.06,4.05,4.06,916000.0
2009-08-31 15:20:00,4.06,4.06,4.05,4.06,1022000.0,4.06,4.06,4.05,4.06,1022000.0
2009-08-31 15:25:00,4.06,4.06,4.05,4.05,1094000.0,4.06,4.06,4.05,4.05,1094000.0
2009-08-31 15:30:00,4.06,4.06,4.06,4.06,998000.0,4.06,4.06,4.06,4.06,998000.0
2009-08-31 15:35:00,4.06,4.06,4.06,4.06,1520000.0,4.06,4.06,4.06,4.06,1520000.0
2009-08-31 15:40:00,4.06,4.06,4.05,4.05,1720000.0,4.06,4.06,4.05,4.05,1720000.0
2009-08-31 15:45:00,4.05,4.06,4.05,4.06,1360000.0,4.05,4.06,4.05,4.06,1360000.0
2009-08-31 15:50:00,4.06,4.06,4.05,4.05,3194000.0,4.06,4.06,4.05,4.05,3194000.0
2009-08-31 15:55:00,4.05,4.06,4.05,4.06,4880000.0,4.05,4.06,4.05,4.06,4880000.0
2009-09-01 09:30:00,4.04,4.06,4.03,4.05,1342000.0,4.04,4.06,4.03,4.05,1342000.0
2009-09-01 09:35:00,4.05,4.08,4.05,4.08,1886000.0,4.05,4.08,4.05,4.08,1886000.0
2009-09-01 09:40:00,4.08,4.09,4.08,4.09,1514000.0,4.08,4.09,4.08,4.09,1514000.0
2009-09-01 09:45:00,4.09,4.1,4.09,4.1,1746000.0,4.09,4.1,4.09,4.1,1746000.0
2009-09-01 09:50:00,4.1,4.12,4.09,4.09,2192000.0,4.1,4.12,4.09,4.09,2192000.0
2009-09-01 09:55:00,4.09,4.1,4.09,4.1,1464000.0,4.09,4.1,4.09,4.1,1464000.0
2009-09-01 10:00:00,4.1,4.11,4.09,4.1,2334000.0,4.1,4.11,4.09,4.1,2334000.0
2009-09-01 10:05:00,4.1,4.11,4.1,4.1,1650000.0,4.1,4.11,4.1,4.1,1650000.0
2009-09-01 10:10:00,4.1,4.11,4.08,4.08,1624000.0,4.1,4.11,4.08,4.08,1624000.0
2009-09-01 10:15:00,4.08,4.08,4.07,4.07,2640000.0,4.08,4.08,4.07,4.07,2640000.0
2009-09-01 10:20:00,4.07,4.07,4.06,4.06,1822000.0,4.07,4.07,4.06,4.06,1822000.0
2009-09-01 10:25:00,4.06,4.06,4.06,4.06,2244000.0,4.06,4.06,4.06,4.06,2244000.0
2009-09-01 10:30:00,4.06,4.07,4.06,4.07,1468000.0,4.06,4.07,4.06,4.07,1468000.0
2009-09-01 10:35:00,4.07,4.07,4.07,4.07,856000.0,4.07,4.07,4.07,4.07,856000.0
2009-09-01 10:40:00,4.07,4.07,4.06,4.06,1020000.0,4.07,4.07,4.06,4.06,1020000.0
2009-09-01 10:45:00,4.06,4.06,4.04,4.04,2402000.0,4.06,4.06,4.04,4.04,2402000.0
2009-09-01 10:50:00,4.04,4.04,4.02,4.02,3680000.0,4.04,4.04,4.02,4.02,3680000.0
2009-09-01 10:55:00,4.02,4.03,4.02,4.02,1424000.0,4.02,4.03,4.02,4.02,1424000.0
2009-09-01 11:00:00,4.02,4.03,4.01,4.02,1586000.0,4.02,4.03,4.01,4.02,1586000.0
2009-09-01 11:05:00,4.02,4.03,4.01,4.02,1546000.0,4.02,4.03,4.01,4.02,1546000.0
2009-09-01 11:10:00,4.02,4.02,4.01,4.01,1764000.0,4.02,4.02,4.01,4.01,1764000.0
2009-09-01 11:15:00,4.01,4.01,4.0,4.01,1612000.0,4.01,4.01,4.0,4.01,1612000.0
2009-09-01 11:20:00,4.01,4.01,4.0,4.01,1698000.0,4.01,4.01,4.0,4.01,1698000.0
2009-09-01 11:25:00,4.01,4.01,3.99,3.99,3846000.0,4.01,4.01,3.99,3.99,3846000.0
2009-09-01 11:30:00,4.0,4.0,3.97,3.97,4128000.0,4.0,4.0,3.97,3.97,4128000.0
2009-09-01 11:35:00,3.97,3.98,3.95,3.98,2966000.0,3.97,3.98,3.95,3.98,2966000.0
2009-09-01 11:40:00,3.98,3.99,3.97,3.99,1438000.0,3.98,3.99,3.97,3.99,1438000.0
2009-09-01 11:45:00,3.99,3.99,3.98,3.98,1592000.0,3.99,3.99,3.98,3.98,1592000.0
2009-09-01 11:50:00,3.98,3.99,3.98,3.99,1036000.0,3.98,3.99,3.98,3.99,1036000.0
2009-09-01 11:55:00,3.99,3.99,3.97,3.97,1120000.0,3.99,3.99,3.97,3.97,1120000.0
2009-09-01 12:00:00,3.97,3.98,3.96,3.97,1436000.0,3.97,3.98,3.96,3.97,1436000.0
2009-09-01 12:05:00,3.97,3.98,3.96,3.98,1602000.0,3.97,3.98,3.96,3.98,1602000.0
2009-09-01 12:10:00,3.98,3.98,3.97,3.98,430000.0,3.98,3.98,3.97,3.98,430000.0
2009-09-01 12:15:00,3.98,3.98,3.97,3.98,630000.0,3.98,3.98,3.97,3.98,630000.0
2009-09-01 12:20:00,3.98,3.98,3.97,3.98,1102000.0,3.98,3.98,3.97,3.98,1102000.0
2009-09-01 12:25:00,3.98,3.98,3.97,3.98,460000.0,3.98,3.98,3.97,3.98,460000.0
2009-09-01 12:30:00,3.97,3.99,3.97,3.98,1022000.0,3.97,3.99,3.97,3.98,1022000.0
2009-09-01 12:35:00,3.98,3.99,3.98,3.99,846000.0,3.98,3.99,3.98,3.99,846000.0
2009-09-01 12:40:00,3.98,3.99,3.98,3.98,688000.0,3.98,3.99,3.98,3.98,688000.0
2009-09-01 12:45:00,3.98,3.98,3.98,3.98,516000.0,3.98,3.98,3.98,3.98,516000.0
2009-09-01 12:50:00,3.98,3.98,3.98,3.98,392000.0,3.98,3.98,3.98,3.98,392000.0
2009-09-01 12:55:00,3.98,3.98,3.97,3.97,512000.0,3.98,3.98,3.97,3.97,512000.0
2009-09-01 13:00:00,3.98,3.98,3.97,3.98,508000.0,3.98,3.98,3.97,3.98,508000.0
2009-09-01 13:05:00,3.98,3.98,3.96,3.96,1650000.0,3.98,3.98,3.96,3.96,1650000.0
2009-09-01 13:10:00,3.96,3.96,3.96,3.96,1356000.0,3.96,3.96,3.96,3.96,1356000.0
2009-09-01 13:15:00,3.96,3.96,3.96,3.96,1330000.0,3.96,3.96,3.96,3.96,1330000.0
2009-09-01 13:20:00,3.96,3.96,3.96,3.96,688000.0,3.96,3.96,3.96,3.96,688000.0
2009-09-01 13:25:00,3.96,3.97,3.96,3.97,952000.0,3.96,3.97,3.96,3.97,952000.0
2009-09-01 13:30:00,3.97,3.97,3.96,3.96,1184000.0,3.97,3.97,3.96,3.96,1184000.0
2009-09-01 13:35:00,3.97,3.97,3.96,3.97,692000.0,3.97,3.97,3.96,3.97,692000.0
2009-09-01 13:40:00,3.97,3.98,3.97,3.98,1324000.0,3.97,3.98,3.97,3.98,1324000.0
2009-09-01 13:45:00,3.98,3.98,3.98,3.98,944000.0,3.98,3.98,3.98,3.98,944000.0
2009-09-01 13:50:00,3.98,3.98,3.98,3.98,462000.0,3.98,3.98,3.98,3.98,462000.0
2009-09-01 13:55:00,3.98,3.99,3.98,3.99,710000.0,3.98,3.99,3.98,3.99,710000.0
2009-09-01 14:00:00,3.99,3.99,3.98,3.98,1144000.0,3.99,3.99,3.98,3.98,1144000.0
2009-09-01 14:05:00,3.98,3.98,3.97,3.98,516000.0,3.98,3.98,3.97,3.98,516000.0
2009-09-01 14:10:00,3.98,3.98,3.97,3.98,568000.0,3.98,3.98,3.97,3.98,568000.0
2009-09-01 14:15:00,3.98,3.98,3.97,3.97,980000.0,3.98,3.98,3.97,3.97,980000.0
2009-09-01 14:20:00,3.98,3.98,3.97,3.97,618000.0,3.98,3.98,3.97,3.97,618000.0
2009-09-01 14:25:00,3.97,3.98,3.97,3.98,946000.0,3.97,3.98,3.97,3.98,946000.0
2009-09-01 14:30:00,3.98,3.98,3.97,3.98,1068000.0,3.98,3.98,3.97,3.98,1068000.0
2009-09-01 14:35:00,3.98,3.98,3.98,3.98,542000.0,3.98,3.98,3.98,3.98,542000.0
2009-09-01 14:40:00,3.98,3.98,3.96,3.97,1040000.0,3.98,3.98,3.96,3.97,1040000.0
2009-09-01 14:45:00,3.97,3.97,3.96,3.97,1222000.0,3.97,3.97,3.96,3.97,1222000.0
2009-09-01 14:50:00,3.97,3.98,3.97,3.97,2090000.0,3.97,3.98,3.97,3.97,2090000.0
2009-09-01 14:55:00,3.97,3.97,3.96,3.97,612000.0,3.97,3.97,3.96,3.97,612000.0
2009-09-01 15:00:00,3.97,3.98,3.96,3.98,754000.0,3.97,3.98,3.96,3.98,754000.0
2009-09-01 15:05:00,3.98,3.98,3.97,3.97,1058000.0,3.98,3.98,3.97,3.97,1058000.0
2009-09-01 15:10:00,3.97,3.97,3.97,3.97,616000.0,3.97,3.97,3.97,3.97,616000.0
2009-09-01 15:15:00,3.97,3.97,3.97,3.97,972000.0,3.97,3.97,3.97,3.97,972000.0
2009-09-01 15:20:00,3.97,3.98,3.97,3.97,1492000.0,3.97,3.98,3.97,3.97,1492000.0
2009-09-01 15:25:00,3.97,3.97,3.96,3.97,1078000.0,3.97,3.97,3.96,3.97,1078000.0
2009-09-01 15:30:00,3.96,3.97,3.96,3.97,1128000.0,3.96,3.97,3.96,3.97,1128000.0
2009-09-01 15:35:00,3.97,3.97,3.96,3.96,1392000.0,3.97,3.97,3.96,3.96,1392000.0
2009-09-01 15:40:00,3.96,3.96,3.95,3.95,3522000.0,3.96,3.96,3.95,3.95,3522000.0
2009-09-01 15:45:00,3.95,3.96,3.95,3.96,3712000.0,3.95,3.96,3.95,3.96,3712000.0
2009-09-01 15:50:00,3.96,3.97,3.95,3.97,4504000.0,3.96,3.97,3.95,3.97,4504000.0
2009-09-01 15:55:00,3.97,3.97,3.96,3.96,5268000.0,3.97,3.97,3.96,3.96,5268000.0
2009-09-02 09:30:00,3.95,3.97,3.95,3.97,2868000.0,3.95,3.97,3.95,3.97,2868000.0
2009-09-02 09:35:00,3.97,3.98,3.95,3.96,2854000.0,3.97,3.98,3.95,3.96,2854000.0
2009-09-02 09:40:00,3.96,4.0,3.95,3.99,3430000.0,3.96,4.0,3.95,3.99,3430000.0
2009-09-02 09:45:00,3.99,4.0,3.97,4.0,3006000.0,3.99,4.0,3.97,4.0,3006000.0
2009-09-02 09:50:00,4.0,4.01,3.99,4.0,2202000.0,4.0,4.01,3.99,4.0,2202000.0
2009-09-02 09:55:00,3.99,4.0,3.96,3.96,2298000.0,3.99,4.0,3.96,3.96,2298000.0
2009-09-02 10:00:00,3.96,3.97,3.95,3.95,2132000.0,3.96,3.97,3.95,3.95,2132000.0
2009-09-02 10:05:00,3.95,3.97,3.95,3.96,1528000.0,3.95,3.97,3.95,3.96,1528000.0
2009-09-02 10:10:00,3.96,3.98,3.96,3.98,2096000.0,3.96,3.98,3.96,3.98,2096000.0
2009-09-02 10:15:00,3.98,3.98,3.97,3.98,1890000.0,3.98,3.98,3.97,3.98,1890000.0
2009-09-02 10:20:00,3.98,3.98,3.96,3.96,1418000.0,3.98,3.98,3.96,3.96,1418000.0
2009-09-02 10:25:00,3.96,3.96,3.94,3.94,2304000.0,3.96,3.96,3.94,3.94,2304000.0
2009-09-02 10:30:00,3.94,3.95,3.93,3.93,2254000.0,3.94,3.95,3.93,3.93,2254000.0
2009-09-02 10:35:00,3.94,3.95,3.93,3.95,1982000.0,3.94,3.95,3.93,3.95,1982000.0
2009-09-02 10:40:00,3.95,3.96,3.95,3.95,1812000.0,3.95,3.96,3.95,3.95,1812000.0
2009-09-02 10:45:00,3.96,3.96,3.95,3.95,1744000.0,3.96,3.96,3.95,3.95,1744000.0
2009-09-02 10:50:00,3.95,3.96,3.95,3.96,1184000.0,3.95,3.96,3.95,3.96,1184000.0
2009-09-02 10:55:00,3.96,3.97,3.95,3.97,1294000.0,3.96,3.97,3.95,3.97,1294000.0
2009-09-02 11:00:00,3.97,3.97,3.97,3.97,1246000.0,3.97,3.97,3.97,3.97,1246000.0
2009-09-02 11:05:00,3.97,3.97,3.96,3.96,1552000.0,3.97,3.97,3.96,3.96,1552000.0
2009-09-02 11:10:00,3.96,3.97,3.96,3.97,782000.0,3.96,3.97,3.96,3.97,782000.0
2009-09-02 11:15:00,3.97,3.97,3.96,3.96,1014000.0,3.97,3.97,3.96,3.96,1014000.0
2009-09-02 11:20:00,3.96,3.97,3.96,3.97,1004000.0,3.96,3.97,3.96,3.97,1004000.0
2009-09-02 11:25:00,3.97,3.97,3.95,3.96,1368000.0,3.97,3.97,3.95,3.96,1368000.0
2009-09-02 11:30:00,3.96,3.96,3.95,3.95,1200000.0,3.96,3.96,3.95,3.95,1200000.0
2009-09-02 11:35:00,3.95,3.95,3.94,3.94,1346000.0,3.95,3.95,3.94,3.94,1346000.0
2009-09-02 11:40:00,3.94,3.95,3.94,3.94,776000.0,3.94,3.95,3.94,3.94,776000.0
2009-09-02 11:45:00,3.94,3.94,3.94,3.94,674000.0,3.94,3.94,3.94,3.94,674000.0
2009-09-02 11:50:00,3.94,3.95,3.94,3.94,886000.0,3.94,3.95,3.94,3.94,886000.0
2009-09-02 11:55:00,3.94,3.94,3.93,3.93,1168000.0,3.94,3.94,3.93,3.93,1168000.0
2009-09-02 12:00:00,3.93,3.94,3.92,3.92,2282000.0,3.93,3.94,3.92,3.92,2282000.0
2009-09-02 12:05:00,3.92,3.92,3.91,3.92,1912000.0,3.92,3.92,3.91,3.92,1912000.0
2009-09-02 12:10:00,3.92,3.92,3.91,3.91,1434000.0,3.92,3.92,3.91,3.91,1434000.0
2009-09-02 12:15:00,3.91,3.91,3.91,3.91,1496000.0,3.91,3.91,3.91,3.91,1496000.0
2009-09-02 12:20:00,3.91,3.92,3.91,3.92,886000.0,3.91,3.92,3.91,3.92,886000.0
2009-09-02 12:25:00,3.92,3.93,3.91,3.91,1466000.0,3.92,3.93,3.91,3.91,1466000.0
2009-09-02 12:30:00,3.91,3.92,3.9,3.91,2852000.0,3.91,3.92,3.9,3.91,2852000.0
2009-09-02 12:35:00,3.91,3.91,3.9,3.91,1550000.0,3.91,3.91,3.9,3.91,1550000.0
2009-09-02 12:40:00,3.91,3.91,3.9,3.9,1254000.0,3.91,3.91,3.9,3.9,1254000.0
2009-09-02 12:45:00,3.9,3.91,3.9,3.91,1990000.0,3.9,3.91,3.9,3.91,1990000.0
2009-09-02 12:50:00,3.91,3.91,3.9,3.9,1878000.0,3.91,3.91,3.9,3.9,1878000.0
2009-09-02 12:55:00,3.9,3.9,3.9,3.9,1644000.0,3.9,3.9,3.9,3.9,1644000.0
2009-09-02 13:00:00,3.9,3.9,3.9,3.9,1892000.0,3.9,3.9,3.9,3.9,1892000.0
2009-09-02 13:05:00,3.9,3.9,3.89,3.89,3324000.0,3.9,3.9,3.89,3.89,3324000.0
2009-09-02 13:10:00,3.89,3.9,3.89,3.89,1050000.0,3.89,3.9,3.89,3.89,1050000.0
2009-09-02 13:15:00,3.9,3.9,3.89,3.89,1836000.0,3.9,3.9,3.89,3.89,1836000.0
2009-09-02 13:20:00,3.89,3.9,3.89,3.89,1184000.0,3.89,3.9,3.89,3.89,1184000.0
2009-09-02 13:25:00,3.89,3.9,3.89,3.89,2220000.0,3.89,3.9,3.89,3.89,2220000.0
2009-09-02 13:30:00,3.89,3.9,3.89,3.9,1810000.0,3.89,3.9,3.89,3.9,1810000.0
2009-09-02 13:35:00,3.9,3.9,3.9,3.9,2234000.0,3.9,3.9,3.9,3.9,2234000.0
2009-09-02 13:40:00,3.9,3.9,3.9,3.9,1098000.0,3.9,3.9,3.9,3.9,1098000.0
2009-09-02 13:45:00,3.9,3.91,3.9,3.91,728000.0,3.9,3.91,3.9,3.91,728000.0
2009-09-02 13:50:00,3.91,3.91,3.9,3.9,1028000.0,3.91,3.91,3.9,3.9,1028000.0
2009-09-02 13:55:00,3.9,3.9,3.9,3.9,894000.0,3.9,3.9,3.9,3.9,894000.0
2009-09-02 14:00:00,3.9,3.9,3.89,3.9,1124000.0,3.9,3.9,3.89,3.9,1124000.0
2009-09-02 14:05:00,3.9,3.9,3.9,3.9,794000.0,3.9,3.9,3.9,3.9,794000.0
2009-09-02 14:10:00,3.9,3.91,3.9,3.9,962000.0,3.9,3.91,3.9,3.9,962000.0
2009-09-02 14:15:00,3.9,3.9,3.9,3.9,948000.0,3.9,3.9,3.9,3.9,948000.0
2009-09-02 14:20:00,3.9,3.91,3.9,3.9,826000.0,3.9,3.91,3.9,3.9,826000.0
2009-09-02 14:25:00,3.9,3.91,3.9,3.91,532000.0,3.9,3.91,3.9,3.91,532000.0
2009-09-02 14:30:00,3.91,3.91,3.9,3.91,868000.0,3.91,3.91,3.9,3.91,868000.0
2009-09-02 14:35:00,3.91,3.91,3.91,3.91,1416000.0,3.91,3.91,3.91,3.91,1416000.0
2009-09-02 14:40:00,3.91,3.91,3.9,3.9,1284000.0,3.91,3.91,3.9,3.9,1284000.0
2009-09-02 14:45:00,3.9,3.91,3.9,3.91,770000.0,3.9,3.91,3.9,3.91,770000.0
2009-09-02 14:50:00,3.91,3.91,3.91,3.91,856000.0,3.91,3.91,3.91,3.91,856000.0
2009-09-02 14:55:00,3.91,3.91,3.9,3.9,1150000.0,3.91,3.91,3.9,3.9,1150000.0
2009-09-02 15:00:00,3.9,3.9,3.9,3.9,1002000.0,3.9,3.9,3.9,3.9,1002000.0
2009-09-02 15:05:00,3.9,3.91,3.9,3.91,918000.0,3.9,3.91,3.9,3.91,918000.0
2009-09-02 15:10:00,3.91,3.91,3.9,3.91,968000.0,3.91,3.91,3.9,3.91,968000.0
2009-09-02 15:15:00,3.91,3.92,3.91,3.92,1698000.0,3.91,3.92,3.91,3.92,1698000.0
2009-09-02 15:20:00,3.92,3.92,3.91,3.91,1150000.0,3.92,3.92,3.91,3.91,1150000.0
2009-09-02 15:25:00,3.92,3.92,3.91,3.91,922000.0,3.92,3.92,3.91,3.91,922000.0
2009-09-02 15:30:00,3.91,3.92,3.91,3.91,1380000.0,3.91,3.92,3.91,3.91,1380000.0
2009-09-02 15:35:00,3.91,3.92,3.91,3.91,1016000.0,3.91,3.92,3.91,3.91,1016000.0
2009-09-02 15:40:00,3.91,3.92,3.91,3.92,2278000.0,3.91,3.92,3.91,3.92,2278000.0
2009-09-02 15:45:00,3.92,3.92,3.91,3.91,1586000.0,3.92,3.92,3.91,3.91,1586000.0
2009-09-02 15:50:00,3.91,3.92,3.91,3.91,3284000.0,3.91,3.92,3.91,3.91,3284000.0
2009-09-02 15:55:00,3.91,3.91,3.9,3.91,4788000.0,3.91,3.91,3.9,3.91,4788000.0
2009-09-03 09:30:00,3.92,3.94,3.91,3.91,2512000.0,3.92,3.94,3.91,3.91,2512000.0
2009-09-03 09:35:00,3.91,3.92,3.9,3.9,2250000.0,3.91,3.92,3.9,3.9,2250000.0
2009-09-03 09:40:00,3.9,3.9,3.88,3.88,2054000.0,3.9,3.9,3.88,3.88,2054000.0
2009-09-03 09:45:00,3.88,3.91,3.88,3.91,2506000.0,3.88,3.91,3.88,3.91,2506000.0
2009-09-03 09:50:00,3.91,3.93,3.91,3.92,3544000.0,3.91,3.93,3.91,3.92,3544000.0
2009-09-03 09:55:00,3.92,3.94,3.92,3.93,5306000.0,3.92,3.94,3.92,3.93,5306000.0
2009-09-03 10:00:00,3.93,3.94,3.91,3.91,2310000.0,3.93,3.94,3.91,3.91,2310000.0
2009-09-03 10:05:00,3.91,3.92,3.9,3.91,2080000.0,3.91,3.92,3.9,3.91,2080000.0
2009-09-03 10:10:00,3.91,3.92,3.91,3.92,2064000.0,3.91,3.92,3.91,3.92,2064000.0
2009-09-03 10:15:00,3.92,3.92,3.91,3.91,1874000.0,3.92,3.92,3.91,3.91,1874000.0
2009-09-03 10:20:00,3.91,3.92,3.91,3.92,1192000.0,3.91,3.92,3.91,3.92,1192000.0
2009-09-03 10:25:00,3.92,3.92,3.92,3.92,1472000.0,3.92,3.92,3.92,3.92,1472000.0
2009-09-03 10:30:00,3.92,3.93,3.92,3.92,872000.0,3.92,3.93,3.92,3.92,872000.0
2009-09-03 10:35:00,3.92,3.93,3.91,3.93,702000.0,3.92,3.93,3.91,3.93,702000.0
2009-09-03 10:40:00,3.93,3.93,3.93,3.93,1002000.0,3.93,3.93,3.93,3.93,1002000.0
2009-09-03 10:45:00,3.93,3.94,3.93,3.93,934000.0,3.93,3.94,3.93,3.93,934000.0
2009-09-03 10:50:00,3.93,3.94,3.93,3.94,1222000.0,3.93,3.94,3.93,3.94,1222000.0
2009-09-03 10:55:00,3.94,3.95,3.93,3.94,1068000.0,3.94,3.95,3.93,3.94,1068000.0
2009-09-03 11:00:00,3.94,3.95,3.93,3.93,1836000.0,3.94,3.95,3.93,3.93,1836000.0
2009-09-03 11:05:00,3.93,3.94,3.93,3.94,996000.0,3.93,3.94,3.93,3.94,996000.0
2009-09-03 11:10:00,3.94,3.94,3.93,3.93,486000.0,3.94,3.94,3.93,3.93,486000.0
2009-09-03 11:15:00,3.93,3.93,3.93,3.93,588000.0,3.93,3.93,3.93,3.93,588000.0
2009-09-03 11:20:00,3.93,3.93,3.93,3.93,414000.0,3.93,3.93,3.93,3.93,414000.0
2009-09-03 11:25:00,3.93,3.93,3.93,3.93,422000.0,3.93,3.93,3.93,3.93,422000.0
2009-09-03 11:30:00,3.93,3.93,3.93,3.93,322000.0,3.93,3.93,3.93,3.93,322000.0
2009-09-03 11:35:00,3.93,3.94,3.93,3.93,660000.0,3.93,3.94,3.93,3.93,660000.0
2009-09-03 11:40:00,3.93,3.94,3.93,3.94,416000.0,3.93,3.94,3.93,3.94,416000.0
2009-09-03 11:45:00,3.93,3.94,3.93,3.93,324000.0,3.93,3.94,3.93,3.93,324000.0
2009-09-03 11:50:00,3.93,3.93,3.93,3.93,348000.0,3.93,3.93,3.93,3.93,348000.0
2009-09-03 11:55:00,3.93,3.94,3.93,3.93,610000.0,3.93,3.94,3.93,3.93,610000.0
2009-09-03 12:00:00,3.93,3.93,3.93,3.93,420000.0,3.93,3.93,3.93,3.93,420000.0
2009-09-03 12:05:00,3.93,3.94,3.93,3.93,1010000.0,3.93,3.94,3.93,3.93,1010000.0
2009-09-03 12:10:00,3.93,3.93,3.93,3.93,494000.0,3.93,3.93,3.93,3.93,494000.0
2009-09-03 12:15:00,3.93,3.93,3.92,3.92,616000.0,3.93,3.93,3.92,3.92,616000.0
2009-09-03 12:20:00,3.92,3.93,3.92,3.93,480000.0,3.92,3.93,3.92,3.93,480000.0
2009-09-03 12:25:00,3.93,3.93,3.92,3.92,362000.0,3.93,3.93,3.92,3.92,362000.0
2009-09-03 12:30:00,3.92,3.92,3.91,3.92,720000.0,3.92,3.92,3.91,3.92,720000.0
2009-09-03 12:35:00,3.92,3.92,3.91,3.92,522000.0,3.92,3.92,3.91,3.92,522000.0
2009-09-03 12:40:00,3.92,3.92,3.91,3.91,684000.0,3.92,3.92,3.91,3.91,684000.0
2009-09-03 12:45:00,3.91,3.92,3.91,3.91,392000.0,3.91,3.92,3.91,3.91,392000.0
2009-09-03 12:50:00,3.91,3.92,3.91,3.92,650000.0,3.91,3.92,3.91,3.92,650000.0
2009-09-03 12:55:00,3.92,3.92,3.91,3.92,444000.0,3.92,3.92,3.91,3.92,444000.0
2009-09-03 13:00:00,3.92,3.92,3.91,3.92,578000.0,3.92,3.92,3.91,3.92,578000.0
2009-09-03 13:05:00,3.92,3.92,3.92,3.92,618000.0,3.92,3.92,3.92,3.92,618000.0
2009-09-03 13:10:00,3.92,3.92,3.92,3.92,444000.0,3.92,3.92,3.92,3.92,444000.0
2009-09-03 13:15:00,3.92,3.93,3.92,3.93,452000.0,3.92,3.93,3.92,3.93,452000.0
2009-09-03 13:20:00,3.93,3.93,3.93,3.93,506000.0,3.93,3.93,3.93,3.93,506000.0
2009-09-03 13:25:00,3.93,3.93,3.93,3.93,1118000.0,3.93,3.93,3.93,3.93,1118000.0
2009-09-03 13:30:00,3.93,3.93,3.93,3.93,414000.0,3.93,3.93,3.93,3.93,414000.0
2009-09-03 13:35:00,3.93,3.93,3.93,3.93,628000.0,3.93,3.93,3.93,3.93,628000.0
2009-09-03 13:40:00,3.93,3.93,3.92,3.92,656000.0,3.93,3.93,3.92,3.92,656000.0
2009-09-03 13:45:00,3.92,3.93,3.92,3.93,390000.0,3.92,3.93,3.92,3.93,390000.0
2009-09-03 13:50:00,3.93,3.93,3.92,3.93,1024000.0,3.93,3.93,3.92,3.93,1024000.0
2009-09-03 13:55:00,3.92,3.93,3.92,3.92,284000.0,3.92,3.93,3.92,3.92,284000.0
2009-09-03 14:00:00,3.92,3.93,3.92,3.93,414000.0,3.92,3.93,3.92,3.93,414000.0
2009-09-03 14:05:00,3.93,3.93,3.93,3.93,640000.0,3.93,3.93,3.93,3.93,640000.0
2009-09-03 14:10:00,3.93,3.93,3.92,3.92,550000.0,3.93,3.93,3.92,3.92,550000.0
2009-09-03 14:15:00,3.92,3.92,3.92,3.92,334000.0,3.92,3.92,3.92,3.92,334000.0
2009-09-03 14:20:00,3.92,3.92,3.92,3.92,728000.0,3.92,3.92,3.92,3.92,728000.0
2009-09-03 14:25:00,3.92,3.92,3.91,3.91,448000.0,3.92,3.92,3.91,3.91,448000.0
2009-09-03 14:30:00,3.91,3.91,3.9,3.91,916000.0,3.91,3.91,3.9,3.91,916000.0
2009-09-03 14:35:00,3.91,3.91,3.91,3.91,642000.0,3.91,3.91,3.91,3.91,642000.0
2009-09-03 14:40:00,3.91,3.91,3.9,3.9,492000.0,3.91,3.91,3.9,3.9,492000.0
2009-09-03 14:45:00,3.9,3.91,3.9,3.91,772000.0,3.9,3.91,3.9,3.91,772000.0
2009-09-03 14:50:00,3.91,3.91,3.91,3.91,632000.0,3.91,3.91,3.91,3.91,632000.0
2009-09-03 14:55:00,3.91,3.92,3.91,3.91,496000.0,3.91,3.92,3.91,3.91,496000.0
2009-09-03 15:00:00,3.91,3.92,3.91,3.91,730000.0,3.91,3.92,3.91,3.91,730000.0
2009-09-03 15:05:00,3.91,3.92,3.91,3.92,630000.0,3.91,3.92,3.91,3.92,630000.0
2009-09-03 15:10:00,3.92,3.92,3.91,3.92,676000.0,3.92,3.92,3.91,3.92,676000.0
2009-09-03 15:15:00,3.92,3.92,3.91,3.91,758000.0,3.92,3.92,3.91,3.91,758000.0
2009-09-03 15:20:00,3.91,3.91,3.91,3.91,528000.0,3.91,3.91,3.91,3.91,528000.0
2009-09-03 15:25:00,3.91,3.91,3.91,3.91,510000.0,3.91,3.91,3.91,3.91,510000.0
2009-09-03 15:30:00,3.91,3.92,3.91,3.91,910000.0,3.91,3.92,3.91,3.91,910000.0
2009-09-03 15:35:00,3.91,3.93,3.91,3.93,974000.0,3.91,3.93,3.91,3.93,974000.0
2009-09-03 15:40:00,3.93,3.93,3.92,3.92,824000.0,3.93,3.93,3.92,3.92,824000.0
2009-09-03 15:45:00,3.92,3.92,3.92,3.92,924000.0,3.92,3.92,3.92,3.92,924000.0
2009-09-03 15:50:00,3.92,3.93,3.92,3.92,2248000.0,3.92,3.93,3.92,3.92,2248000.0
2009-09-03 15:55:00,3.92,3.93,3.92,3.92,3730000.0,3.92,3.93,3.92,3.92,3730000.0
2009-09-04 09:30:00,3.91,3.99,3.91,3.94,7174000.0,3.91,3.99,3.91,3.94,7174000.0
2009-09-04 09:35:00,3.94,3.94,3.93,3.94,2564000.0,3.94,3.94,3.93,3.94,2564000.0
2009-09-04 09:40:00,3.94,3.94,3.92,3.92,2374000.0,3.94,3.94,3.92,3.92,2374000.0
2009-09-04 09:45:00,3.92,3.93,3.91,3.92,1484000.0,3.92,3.93,3.91,3.92,1484000.0
2009-09-04 09:50:00,3.91,3.92,3.9,3.9,1226000.0,3.91,3.92,3.9,3.9,1226000.0
2009-09-04 09:55:00,3.9,3.91,3.88,3.88,2606000.0,3.9,3.91,3.88,3.88,2606000.0
2009-09-04 10:00:00,3.88,3.9,3.88,3.9,1552000.0,3.88,3.9,3.88,3.9,1552000.0
2009-09-04 10:05:00,3.9,3.91,3.9,3.91,732000.0,3.9,3.91,3.9,3.91,732000.0
2009-09-04 10:10:00,3.91,3.91,3.9,3.9,1608000.0,3.91,3.91,3.9,3.9,1608000.0
2009-09-04 10:15:00,3.9,3.9,3.89,3.9,1102000.0,3.9,3.9,3.89,3.9,1102000.0
2009-09-04 10:20:00,3.9,3.9,3.9,3.9,1168000.0,3.9,3.9,3.9,3.9,1168000.0
2009-09-04 10:25:00,3.9,3.9,3.89,3.89,1032000.0,3.9,3.9,3.89,3.89,1032000.0
2009-09-04 10:30:00,3.89,3.91,3.89,3.9,1546000.0,3.89,3.91,3.89,3.9,1546000.0
2009-09-04 10:35:00,3.9,3.91,3.9,3.91,1808000.0,3.9,3.91,3.9,3.91,1808000.0
2009-09-04 10:40:00,3.91,3.92,3.9,3.9,1654000.0,3.91,3.92,3.9,3.9,1654000.0
2009-09-04 10:45:00,3.9,3.91,3.9,3.91,1110000.0,3.9,3.91,3.9,3.91,1110000.0
2009-09-04 10:50:00,3.91,3.91,3.89,3.9,1284000.0,3.91,3.91,3.89,3.9,1284000.0
2009-09-04 10:55:00,3.9,3.9,3.89,3.9,612000.0,3.9,3.9,3.89,3.9,612000.0
2009-09-04 11:00:00,3.9,3.9,3.89,3.89,1042000.0,3.9,3.9,3.89,3.89,1042000.0
2009-09-04 11:05:00,3.89,3.9,3.89,3.89,988000.0,3.89,3.9,3.89,3.89,988000.0
2009-09-04 11:10:00,3.89,3.9,3.89,3.9,856000.0,3.89,3.9,3.89,3.9,856000.0
2009-09-04 11:15:00,3.9,3.9,3.89,3.89,644000.0,3.9,3.9,3.89,3.89,644000.0
2009-09-04 11:20:00,3.89,3.9,3.89,3.9,894000.0,3.89,3.9,3.89,3.9,894000.0
2009-09-04 11:25:00,3.9,3.9,3.9,3.9,970000.0,3.9,3.9,3.9,3.9,970000.0
2009-09-04 11:30:00,3.9,3.9,3.9,3.9,844000.0,3.9,3.9,3.9,3.9,844000.0
2009-09-04 11:35:00,3.9,3.9,3.9,3.9,1004000.0,3.9,3.9,3.9,3.9,1004000.0
2009-09-04 11:40:00,3.9,3.9,3.9,3.9,308000.0,3.9,3.9,3.9,3.9,308000.0
2009-09-04 11:45:00,3.9,3.9,3.9,3.9,186000.0,3.9,3.9,3.9,3.9,186000.0
2009-09-04 11:50:00,3.9,3.9,3.9,3.9,572000.0,3.9,3.9,3.9,3.9,572000.0
2009-09-04 11:55:00,3.9,3.9,3.9,3.9,572000.0,3.9,3.9,3.9,3.9,572000.0
2009-09-04 12:00:00,3.9,3.92,3.9,3.92,1628000.0,3.9,3.92,3.9,3.92,1628000.0
2009-09-04 12:05:00,3.92,3.94,3.91,3.93,2224000.0,3.92,3.94,3.91,3.93,2224000.0
2009-09-04 12:10:00,3.93,3.94,3.93,3.94,1272000.0,3.93,3.94,3.93,3.94,1272000.0
2009-09-04 12:15:00,3.94,3.94,3.93,3.93,1292000.0,3.94,3.94,3.93,3.93,1292000.0
2009-09-04 12:20:00,3.93,3.94,3.93,3.94,652000.0,3.93,3.94,3.93,3.94,652000.0
2009-09-04 12:25:00,3.94,3.94,3.93,3.94,394000.0,3.94,3.94,3.93,3.94,394000.0
2009-09-04 12:30:00,3.94,3.94,3.93,3.94,736000.0,3.94,3.94,3.93,3.94,736000.0
2009-09-04 12:35:00,3.94,3.95,3.94,3.94,580000.0,3.94,3.95,3.94,3.94,580000.0
2009-09-04 12:40:00,3.94,3.94,3.94,3.94,246000.0,3.94,3.94,3.94,3.94,246000.0
2009-09-04 12:45:00,3.94,3.94,3.93,3.94,260000.0,3.94,3.94,3.93,3.94,260000.0
2009-09-04 12:50:00,3.94,3.94,3.94,3.94,552000.0,3.94,3.94,3.94,3.94,552000.0
2009-09-04 12:55:00,3.94,3.95,3.94,3.95,680000.0,3.94,3.95,3.94,3.95,680000.0
2009-09-04 13:00:00,3.94,3.95,3.94,3.95,836000.0,3.94,3.95,3.94,3.95,836000.0
2009-09-04 13:05:00,3.95,3.95,3.94,3.94,1250000.0,3.95,3.95,3.94,3.94,1250000.0
2009-09-04 13:10:00,3.94,3.94,3.94,3.94,564000.0,3.94,3.94,3.94,3.94,564000.0
2009-09-04 13:15:00,3.94,3.95,3.94,3.95,500000.0,3.94,3.95,3.94,3.95,500000.0
2009-09-04 13:20:00,3.95,3.96,3.94,3.94,868000.0,3.95,3.96,3.94,3.94,868000.0
2009-09-04 13:25:00,3.94,3.94,3.94,3.94,418000.0,3.94,3.94,3.94,3.94,418000.0
2009-09-04 13:30:00,3.94,3.95,3.94,3.94,534000.0,3.94,3.95,3.94,3.94,534000.0
2009-09-04 13:35:00,3.94,3.95,3.94,3.94,508000.0,3.94,3.95,3.94,3.94,508000.0
2009-09-04 13:40:00,3.94,3.94,3.94,3.94,676000.0,3.94,3.94,3.94,3.94,676000.0
2009-09-04 13:45:00,3.94,3.94,3.93,3.93,1470000.0,3.94,3.94,3.93,3.93,1470000.0
2009-09-04 13:50:00,3.93,3.93,3.93,3.93,274000.0,3.93,3.93,3.93,3.93,274000.0
2009-09-04 13:55:00,3.93,3.94,3.93,3.93,398000.0,3.93,3.94,3.93,3.93,398000.0
2009-09-04 14:00:00,3.93,3.94,3.93,3.93,1460000.0,3.93,3.94,3.93,3.93,1460000.0
2009-09-04 14:05:00,3.93,3.93,3.93,3.93,686000.0,3.93,3.93,3.93,3.93,686000.0
2009-09-04 14:10:00,3.93,3.93,3.93,3.93,538000.0,3.93,3.93,3.93,3.93,538000.0
2009-09-04 14:15:00,3.93,3.93,3.93,3.93,424000.0,3.93,3.93,3.93,3.93,424000.0
2009-09-04 14:20:00,3.93,3.94,3.93,3.93,542000.0,3.93,3.94,3.93,3.93,542000.0
2009-09-04 14:25:00,3.93,3.93,3.93,3.93,286000.0,3.93,3.93,3.93,3.93,286000.0
2009-09-04 14:30:00,3.93,3.93,3.92,3.92,508000.0,3.93,3.93,3.92,3.92,508000.0
2009-09-04 14:35:00,3.92,3.93,3.92,3.93,1056000.0,3.92,3.93,3.92,3.93,1056000.0
2009-09-04 14:40:00,3.93,3.93,3.92,3.93,692000.0,3.93,3.93,3.92,3.93,692000.0
2009-09-04 14:45:00,3.93,3.94,3.93,3.93,1932000.0,3.93,3.94,3.93,3.93,1932000.0
2009-09-04 14:50:00,3.93,3.94,3.93,3.94,866000.0,3.93,3.94,3.93,3.94,866000.0
2009-09-04 14:55:00,3.93,3.94,3.93,3.93,540000.0,3.93,3.94,3.93,3.93,540000.0
2009-09-04 15:00:00,3.93,3.94,3.93,3.93,538000.0,3.93,3.94,3.93,3.93,538000.0
2009-09-04 15:05:00,3.93,3.93,3.92,3.92,1110000.0,3.93,3.93,3.92,3.92,1110000.0
2009-09-04 15:10:00,3.92,3.93,3.92,3.92,678000.0,3.92,3.93,3.92,3.92,678000.0
2009-09-04 15:15:00,3.92,3.93,3.92,3.92,976000.0,3.92,3.93,3.92,3.92,976000.0
2009-09-04 15:20:00,3.92,3.93,3.92,3.93,850000.0,3.92,3.93,3.92,3.93,850000.0
2009-09-04 15:25:00,3.93,3.93,3.93,3.93,912000.0,3.93,3.93,3.93,3.93,912000.0
2009-09-04 15:30:00,3.93,3.93,3.92,3.93,784000.0,3.93,3.93,3.92,3.93,784000.0
2009-09-04 15:35:00,3.93,3.94,3.93,3.93,1148000.0,3.93,3.94,3.93,3.93,1148000.0
2009-09-04 15:40:00,3.93,3.93,3.93,3.93,1530000.0,3.93,3.93,3.93,3.93,1530000.0
2009-09-04 15:45:00,3.93,3.94,3.93,3.93,1326000.0,3.93,3.94,3.93,3.93,1326000.0
2009-09-04 15:50:00,3.93,3.94,3.93,3.93,2300000.0,3.93,3.94,3.93,3.93,2300000.0
2009-09-04 15:55:00,3.93,3.94,3.93,3.94,7132000.0,3.93,3.94,3.93,3.94,7132000.0
2009-09-08 09:30:00,3.99,4.0,3.98,3.99,4972000.0,3.99,4.0,3.98,3.99,4972000.0
2009-09-08 09:35:00,3.99,4.0,3.98,3.98,3122000.0,3.99,4.0,3.98,3.98,3122000.0
2009-09-08 09:40:00,3.98,3.98,3.96,3.97,2632000.0,3.98,3.98,3.96,3.97,2632000.0
2009-09-08 09:45:00,3.97,3.98,3.96,3.98,2280000.0,3.97,3.98,3.96,3.98,2280000.0
2009-09-08 09:50:00,3.98,3.99,3.97,3.98,3334000.0,3.98,3.99,3.97,3.98,3334000.0
2009-09-08 09:55:00,3.98,3.99,3.95,3.96,2948000.0,3.98,3.99,3.95,3.96,2948000.0
2009-09-08 10:00:00,3.95,3.97,3.94,3.95,3162000.0,3.95,3.97,3.94,3.95,3162000.0
2009-09-08 10:05:00,3.95,3.96,3.94,3.96,1352000.0,3.95,3.96,3.94,3.96,1352000.0
2009-09-08 10:10:00,3.96,3.97,3.95,3.97,1278000.0,3.96,3.97,3.95,3.97,1278000.0
2009-09-08 10:15:00,3.97,3.97,3.95,3.95,928000.0,3.97,3.97,3.95,3.95,928000.0
2009-09-08 10:20:00,3.95,3.97,3.95,3.97,1274000.0,3.95,3.97,3.95,3.97,1274000.0
2009-09-08 10:25:00,3.97,3.97,3.96,3.97,872000.0,3.97,3.97,3.96,3.97,872000.0
2009-09-08 10:30:00,3.97,3.98,3.97,3.97,1408000.0,3.97,3.98,3.97,3.97,1408000.0
2009-09-08 10:35:00,3.98,3.98,3.97,3.98,1504000.0,3.98,3.98,3.97,3.98,1504000.0
2009-09-08 10:40:00,3.98,3.98,3.98,3.98,3274000.0,3.98,3.98,3.98,3.98,3274000.0
2009-09-08 10:45:00,3.98,3.98,3.97,3.98,1294000.0,3.98,3.98,3.97,3.98,1294000.0
2009-09-08 10:50:00,3.98,3.98,3.97,3.97,698000.0,3.98,3.98,3.97,3.97,698000.0
2009-09-08 10:55:00,3.97,3.98,3.97,3.98,838000.0,3.97,3.98,3.97,3.98,838000.0
2009-09-08 11:00:00,3.98,3.99,3.98,3.98,1412000.0,3.98,3.99,3.98,3.98,1412000.0
2009-09-08 11:05:00,3.98,3.98,3.97,3.98,912000.0,3.98,3.98,3.97,3.98,912000.0
2009-09-08 11:10:00,3.98,3.99,3.98,3.98,650000.0,3.98,3.99,3.98,3.98,650000.0
2009-09-08 11:15:00,3.98,4.0,3.98,3.99,1866000.0,3.98,4.0,3.98,3.99,1866000.0
2009-09-08 11:20:00,3.99,3.99,3.98,3.99,660000.0,3.99,3.99,3.98,3.99,660000.0
2009-09-08 11:25:00,3.99,4.0,3.99,3.99,978000.0,3.99,4.0,3.99,3.99,978000.0
2009-09-08 11:30:00,3.99,3.99,3.98,3.98,646000.0,3.99,3.99,3.98,3.98,646000.0
2009-09-08 11:35:00,3.98,3.98,3.97,3.97,748000.0,3.98,3.98,3.97,3.97,748000.0
2009-09-08 11:40:00,3.98,3.98,3.96,3.96,1714000.0,3.98,3.98,3.96,3.96,1714000.0
2009-09-08 11:45:00,3.96,3.97,3.96,3.96,606000.0,3.96,3.97,3.96,3.96,606000.0
2009-09-08 11:50:00,3.96,3.96,3.95,3.96,1034000.0,3.96,3.96,3.95,3.96,1034000.0
2009-09-08 11:55:00,3.96,3.96,3.95,3.96,704000.0,3.96,3.96,3.95,3.96,704000.0
2009-09-08 12:00:00,3.96,3.96,3.96,3.96,518000.0,3.96,3.96,3.96,3.96,518000.0
2009-09-08 12:05:00,3.96,3.96,3.95,3.95,974000.0,3.96,3.96,3.95,3.95,974000.0
2009-09-08 12:10:00,3.95,3.96,3.95,3.96,708000.0,3.95,3.96,3.95,3.96,708000.0
2009-09-08 12:15:00,3.96,3.97,3.96,3.96,664000.0,3.96,3.97,3.96,3.96,664000.0
2009-09-08 12:20:00,3.96,3.96,3.96,3.96,486000.0,3.96,3.96,3.96,3.96,486000.0
2009-09-08 12:25:00,3.96,3.96,3.96,3.96,512000.0,3.96,3.96,3.96,3.96,512000.0
2009-09-08 12:30:00,3.96,3.96,3.96,3.96,376000.0,3.96,3.96,3.96,3.96,376000.0
2009-09-08 12:35:00,3.96,3.97,3.96,3.97,674000.0,3.96,3.97,3.96,3.97,674000.0
2009-09-08 12:40:00,3.97,3.97,3.97,3.97,548000.0,3.97,3.97,3.97,3.97,548000.0
2009-09-08 12:45:00,3.97,3.97,3.97,3.97,366000.0,3.97,3.97,3.97,3.97,366000.0
2009-09-08 12:50:00,3.97,3.97,3.97,3.97,364000.0,3.97,3.97,3.97,3.97,364000.0
2009-09-08 12:55:00,3.97,3.97,3.97,3.97,800000.0,3.97,3.97,3.97,3.97,800000.0
2009-09-08 13:00:00,3.97,3.97,3.97,3.97,236000.0,3.97,3.97,3.97,3.97,236000.0
2009-09-08 13:05:00,3.97,3.97,3.97,3.97,614000.0,3.97,3.97,3.97,3.97,614000.0
2009-09-08 13:10:00,3.97,3.97,3.96,3.96,808000.0,3.97,3.97,3.96,3.96,808000.0
2009-09-08 13:15:00,3.96,3.97,3.96,3.96,632000.0,3.96,3.97,3.96,3.96,632000.0
2009-09-08 13:20:00,3.96,3.97,3.96,3.97,816000.0,3.96,3.97,3.96,3.97,816000.0
2009-09-08 13:25:00,3.97,3.97,3.97,3.97,206000.0,3.97,3.97,3.97,3.97,206000.0
2009-09-08 13:30:00,3.97,3.97,3.97,3.97,490000.0,3.97,3.97,3.97,3.97,490000.0
2009-09-08 13:35:00,3.97,3.97,3.97,3.97,418000.0,3.97,3.97,3.97,3.97,418000.0
2009-09-08 13:40:00,3.97,3.98,3.97,3.98,884000.0,3.97,3.98,3.97,3.98,884000.0
2009-09-08 13:45:00,3.98,3.98,3.97,3.97,840000.0,3.98,3.98,3.97,3.97,840000.0
2009-09-08 13:50:00,3.97,3.98,3.97,3.98,946000.0,3.97,3.98,3.97,3.98,946000.0
2009-09-08 13:55:00,3.98,3.99,3.98,3.98,636000.0,3.98,3.99,3.98,3.98,636000.0
2009-09-08 14:00:00,3.98,3.99,3.98,3.99,874000.0,3.98,3.99,3.98,3.99,874000.0
2009-09-08 14:05:00,3.99,4.0,3.98,4.0,1032000.0,3.99,4.0,3.98,4.0,1032000.0
2009-09-08 14:10:00,4.0,4.01,4.0,4.01,3746000.0,4.0,4.01,4.0,4.01,3746000.0
2009-09-08 14:15:00,4.01,4.02,4.01,4.01,3470000.0,4.01,4.02,4.01,4.01,3470000.0
2009-09-08 14:20:00,4.01,4.01,4.01,4.01,1284000.0,4.01,4.01,4.01,4.01,1284000.0
2009-09-08 14:25:00,4.01,4.01,4.0,4.01,702000.0,4.01,4.01,4.0,4.01,702000.0
2009-09-08 14:30:00,4.01,4.01,4.01,4.01,1012000.0,4.01,4.01,4.01,4.01,1012000.0
2009-09-08 14:35:00,4.01,4.03,4.01,4.03,2500000.0,4.01,4.03,4.01,4.03,2500000.0
2009-09-08 14:40:00,4.03,4.03,4.03,4.03,1922000.0,4.03,4.03,4.03,4.03,1922000.0
2009-09-08 14:45:00,4.03,4.04,4.03,4.04,2002000.0,4.03,4.04,4.03,4.04,2002000.0
2009-09-08 14:50:00,4.04,4.04,4.04,4.04,1418000.0,4.04,4.04,4.04,4.04,1418000.0
2009-09-08 14:55:00,4.04,4.05,4.04,4.04,3026000.0,4.04,4.05,4.04,4.04,3026000.0
2009-09-08 15:00:00,4.04,4.04,4.03,4.04,2350000.0,4.04,4.04,4.03,4.04,2350000.0
2009-09-08 15:05:00,4.04,4.04,4.04,4.04,1786000.0,4.04,4.04,4.04,4.04,1786000.0
2009-09-08 15:10:00,4.04,4.04,4.04,4.04,1578000.0,4.04,4.04,4.04,4.04,1578000.0
2009-09-08 15:15:00,4.04,4.05,4.04,4.04,1294000.0,4.04,4.05,4.04,4.04,1294000.0
2009-09-08 15:20:00,4.04,4.04,4.04,4.04,1174000.0,4.04,4.04,4.04,4.04,1174000.0
2009-09-08 15:25:00,4.04,4.04,4.04,4.04,1742000.0,4.04,4.04,4.04,4.04,1742000.0
2009-09-08 15:30:00,4.04,4.04,4.04,4.04,1414000.0,4.04,4.04,4.04,4.04,1414000.0
2009-09-08 15:35:00,4.04,4.04,4.04,4.04,1508000.0,4.04,4.04,4.04,4.04,1508000.0
2009-09-08 15:40:00,4.04,4.04,4.03,4.04,2024000.0,4.04,4.04,4.03,4.04,2024000.0
2009-09-08 15:45:00,4.04,4.05,4.04,4.04,2708000.0,4.04,4.05,4.04,4.04,2708000.0
2009-09-08 15:50:00,4.04,4.05,4.04,4.05,2862000.0,4.04,4.05,4.04,4.05,2862000.0
2009-09-08 15:55:00,4.05,4.05,4.04,4.05,3582000.0,4.05,4.05,4.04,4.05,3582000.0
2009-09-09 09:30:00,4.03,4.05,4.03,4.03,3102000.0,4.03,4.05,4.03,4.03,3102000.0
2009-09-09 09:35:00,4.03,4.06,4.03,4.04,2672000.0,4.03,4.06,4.03,4.04,2672000.0
2009-09-09 09:40:00,4.04,4.05,4.03,4.05,1898000.0,4.04,4.05,4.03,4.05,1898000.0
2009-09-09 09:45:00,4.05,4.07,4.05,4.05,1886000.0,4.05,4.07,4.05,4.05,1886000.0
2009-09-09 09:50:00,4.05,4.07,4.05,4.06,1900000.0,4.05,4.07,4.05,4.06,1900000.0
2009-09-09 09:55:00,4.06,4.07,4.05,4.05,1520000.0,4.06,4.07,4.05,4.05,1520000.0
2009-09-09 10:00:00,4.05,4.06,4.05,4.06,1390000.0,4.05,4.06,4.05,4.06,1390000.0
2009-09-09 10:05:00,4.06,4.06,4.05,4.06,1190000.0,4.06,4.06,4.05,4.06,1190000.0
2009-09-09 10:10:00,4.06,4.06,4.05,4.06,944000.0,4.06,4.06,4.05,4.06,944000.0
2009-09-09 10:15:00,4.06,4.06,4.06,4.06,1824000.0,4.06,4.06,4.06,4.06,1824000.0
2009-09-09 10:20:00,4.06,4.07,4.06,4.06,1180000.0,4.06,4.07,4.06,4.06,1180000.0
2009-09-09 10:25:00,4.06,4.06,4.05,4.05,1422000.0,4.06,4.06,4.05,4.05,1422000.0
2009-09-09 10:30:00,4.06,4.06,4.05,4.06,1502000.0,4.06,4.06,4.05,4.06,1502000.0
2009-09-09 10:35:00,4.06,4.06,4.06,4.06,1164000.0,4.06,4.06,4.06,4.06,1164000.0
2009-09-09 10:40:00,4.06,4.06,4.05,4.06,1258000.0,4.06,4.06,4.05,4.06,1258000.0
2009-09-09 10:45:00,4.06,4.06,4.05,4.05,1408000.0,4.06,4.06,4.05,4.05,1408000.0
2009-09-09 10:50:00,4.05,4.05,4.04,4.04,1780000.0,4.05,4.05,4.04,4.04,1780000.0
2009-09-09 10:55:00,4.04,4.05,4.04,4.04,1576000.0,4.04,4.05,4.04,4.04,1576000.0
2009-09-09 11:00:00,4.04,4.04,4.04,4.04,1616000.0,4.04,4.04,4.04,4.04,1616000.0
2009-09-09 11:05:00,4.04,4.05,4.03,4.04,1222000.0,4.04,4.05,4.03,4.04,1222000.0
2009-09-09 11:10:00,4.04,4.04,4.03,4.04,1038000.0,4.04,4.04,4.03,4.04,1038000.0
2009-09-09 11:15:00,4.04,4.05,4.04,4.05,1720000.0,4.04,4.05,4.04,4.05,1720000.0
2009-09-09 11:20:00,4.05,4.06,4.05,4.06,1230000.0,4.05,4.06,4.05,4.06,1230000.0
2009-09-09 11:25:00,4.06,4.06,4.05,4.05,1288000.0,4.06,4.06,4.05,4.05,1288000.0
2009-09-09 11:30:00,4.06,4.06,4.05,4.05,800000.0,4.06,4.06,4.05,4.05,800000.0
2009-09-09 11:35:00,4.05,4.06,4.05,4.06,6518000.0,4.05,4.06,4.05,4.06,6518000.0
2009-09-09 11:40:00,4.06,4.07,4.05,4.06,1100000.0,4.06,4.07,4.05,4.06,1100000.0
2009-09-09 11:45:00,4.06,4.06,4.06,4.06,1136000.0,4.06,4.06,4.06,4.06,1136000.0
2009-09-09 11:50:00,4.06,4.07,4.06,4.06,774000.0,4.06,4.07,4.06,4.06,774000.0
2009-09-09 11:55:00,4.06,4.06,4.06,4.06,564000.0,4.06,4.06,4.06,4.06,564000.0
2009-09-09 12:00:00,4.06,4.07,4.06,4.07,934000.0,4.06,4.07,4.06,4.07,934000.0
2009-09-09 12:05:00,4.07,4.07,4.06,4.07,520000.0,4.07,4.07,4.06,4.07,520000.0
2009-09-09 12:10:00,4.07,4.07,4.06,4.06,536000.0,4.07,4.07,4.06,4.06,536000.0
2009-09-09 12:15:00,4.06,4.07,4.06,4.07,478000.0,4.06,4.07,4.06,4.07,478000.0
2009-09-09 12:20:00,4.07,4.07,4.06,4.07,584000.0,4.07,4.07,4.06,4.07,584000.0
2009-09-09 12:25:00,4.07,4.07,4.07,4.07,518000.0,4.07,4.07,4.07,4.07,518000.0
2009-09-09 12:30:00,4.07,4.08,4.07,4.07,1102000.0,4.07,4.08,4.07,4.07,1102000.0
2009-09-09 12:35:00,4.07,4.08,4.07,4.08,616000.0,4.07,4.08,4.07,4.08,616000.0
2009-09-09 12:40:00,4.08,4.08,4.08,4.08,470000.0,4.08,4.08,4.08,4.08,470000.0
2009-09-09 12:45:00,4.08,4.08,4.08,4.08,580000.0,4.08,4.08,4.08,4.08,580000.0
2009-09-09 12:50:00,4.08,4.09,4.08,4.09,1256000.0,4.08,4.09,4.08,4.09,1256000.0
2009-09-09 12:55:00,4.09,4.09,4.09,4.09,1338000.0,4.09,4.09,4.09,4.09,1338000.0
2009-09-09 13:00:00,4.09,4.1,4.09,4.1,1740000.0,4.09,4.1,4.09,4.1,1740000.0
2009-09-09 13:05:00,4.1,4.11,4.1,4.11,2990000.0,4.1,4.11,4.1,4.11,2990000.0
2009-09-09 13:10:00,4.11,4.12,4.1,4.12,2214000.0,4.11,4.12,4.1,4.12,2214000.0
2009-09-09 13:15:00,4.12,4.13,4.12,4.12,3696000.0,4.12,4.13,4.12,4.12,3696000.0
2009-09-09 13:20:00,4.13,4.13,4.12,4.12,1866000.0,4.13,4.13,4.12,4.12,1866000.0
2009-09-09 13:25:00,4.12,4.12,4.12,4.12,2346000.0,4.12,4.12,4.12,4.12,2346000.0
2009-09-09 13:30:00,4.12,4.12,4.12,4.12,1368000.0,4.12,4.12,4.12,4.12,1368000.0
2009-09-09 13:35:00,4.12,4.12,4.12,4.12,1402000.0,4.12,4.12,4.12,4.12,1402000.0
2009-09-09 13:40:00,4.12,4.12,4.11,4.11,1874000.0,4.12,4.12,4.11,4.11,1874000.0
2009-09-09 13:45:00,4.11,4.11,4.1,4.11,1524000.0,4.11,4.11,4.1,4.11,1524000.0
2009-09-09 13:50:00,4.11,4.11,4.1,4.11,2108000.0,4.11,4.11,4.1,4.11,2108000.0
2009-09-09 13:55:00,4.11,4.12,4.11,4.11,1202000.0,4.11,4.12,4.11,4.11,1202000.0
2009-09-09 14:00:00,4.11,4.11,4.1,4.1,1624000.0,4.11,4.11,4.1,4.1,1624000.0
2009-09-09 14:05:00,4.1,4.1,4.1,4.1,1134000.0,4.1,4.1,4.1,4.1,1134000.0
2009-09-09 14:10:00,4.1,4.1,4.09,4.09,1880000.0,4.1,4.1,4.09,4.09,1880000.0
2009-09-09 14:15:00,4.09,4.09,4.09,4.09,2428000.0,4.09,4.09,4.09,4.09,2428000.0
2009-09-09 14:20:00,4.09,4.1,4.09,4.1,1714000.0,4.09,4.1,4.09,4.1,1714000.0
2009-09-09 14:25:00,4.1,4.1,4.1,4.1,1180000.0,4.1,4.1,4.1,4.1,1180000.0
2009-09-09 14:30:00,4.1,4.1,4.1,4.1,1452000.0,4.1,4.1,4.1,4.1,1452000.0
2009-09-09 14:35:00,4.1,4.1,4.09,4.1,1190000.0,4.1,4.1,4.09,4.1,1190000.0
2009-09-09 14:40:00,4.1,4.1,4.09,4.09,1252000.0,4.1,4.1,4.09,4.09,1252000.0
2009-09-09 14:45:00,4.09,4.1,4.09,4.1,1746000.0,4.09,4.1,4.09,4.1,1746000.0
2009-09-09 14:50:00,4.1,4.1,4.09,4.1,1504000.0,4.1,4.1,4.09,4.1,1504000.0
2009-09-09 14:55:00,4.1,4.1,4.09,4.1,1130000.0,4.1,4.1,4.09,4.1,1130000.0
2009-09-09 15:00:00,4.1,4.11,4.1,4.1,2070000.0,4.1,4.11,4.1,4.1,2070000.0
2009-09-09 15:05:00,4.1,4.11,4.1,4.11,1152000.0,4.1,4.11,4.1,4.11,1152000.0
2009-09-09 15:10:00,4.11,4.12,4.11,4.11,1696000.0,4.11,4.12,4.11,4.11,1696000.0
2009-09-09 15:15:00,4.11,4.12,4.11,4.11,1636000.0,4.11,4.12,4.11,4.11,1636000.0
2009-09-09 15:20:00,4.11,4.11,4.11,4.11,974000.0,4.11,4.11,4.11,4.11,974000.0
2009-09-09 15:25:00,4.11,4.11,4.11,4.11,1574000.0,4.11,4.11,4.11,4.11,1574000.0
2009-09-09 15:30:00,4.11,4.12,4.1,4.11,1644000.0,4.11,4.12,4.1,4.11,1644000.0
2009-09-09 15:35:00,4.11,4.11,4.11,4.11,1798000.0,4.11,4.11,4.11,4.11,1798000.0
2009-09-09 15:40:00,4.11,4.12,4.11,4.11,2844000.0,4.11,4.12,4.11,4.11,2844000.0
2009-09-09 15:45:00,4.12,4.13,4.11,4.13,3970000.0,4.12,4.13,4.11,4.13,3970000.0
2009-09-09 15:50:00,4.13,4.13,4.12,4.12,4192000.0,4.13,4.13,4.12,4.12,4192000.0
2009-09-09 15:55:00,4.12,4.12,4.11,4.11,6358000.0,4.12,4.12,4.11,4.11,6358000.0
2009-09-10 09:30:00,4.12,4.15,4.12,4.14,2310000.0,4.12,4.15,4.12,4.14,2310000.0
2009-09-10 09:35:00,4.14,4.15,4.14,4.14,3184000.0,4.14,4.15,4.14,4.14,3184000.0
2009-09-10 09:40:00,4.14,4.15,4.13,4.15,2536000.0,4.14,4.15,4.13,4.15,2536000.0
2009-09-10 09:45:00,4.15,4.15,4.15,4.15,4020000.0,4.15,4.15,4.15,4.15,4020000.0
2009-09-10 09:50:00,4.15,4.17,4.15,4.17,3672000.0,4.15,4.17,4.15,4.17,3672000.0
2009-09-10 09:55:00,4.17,4.17,4.16,4.17,2750000.0,4.17,4.17,4.16,4.17,2750000.0
2009-09-10 10:00:00,4.17,4.19,4.17,4.19,3448000.0,4.17,4.19,4.17,4.19,3448000.0
2009-09-10 10:05:00,4.19,4.19,4.18,4.18,4296000.0,4.19,4.19,4.18,4.18,4296000.0
2009-09-10 10:10:00,4.18,4.19,4.17,4.17,3204000.0,4.18,4.19,4.17,4.17,3204000.0
2009-09-10 10:15:00,4.17,4.17,4.16,4.16,2508000.0,4.17,4.17,4.16,4.16,2508000.0
2009-09-10 10:20:00,4.16,4.16,4.14,4.15,2518000.0,4.16,4.16,4.14,4.15,2518000.0
2009-09-10 10:25:00,4.15,4.15,4.14,4.14,1844000.0,4.15,4.15,4.14,4.14,1844000.0
2009-09-10 10:30:00,4.14,4.14,4.13,4.13,3288000.0,4.14,4.14,4.13,4.13,3288000.0
2009-09-10 10:35:00,4.13,4.16,4.13,4.16,2252000.0,4.13,4.16,4.13,4.16,2252000.0
2009-09-10 10:40:00,4.16,4.17,4.16,4.16,1492000.0,4.16,4.17,4.16,4.16,1492000.0
2009-09-10 10:45:00,4.16,4.17,4.16,4.17,1180000.0,4.16,4.17,4.16,4.17,1180000.0
2009-09-10 10:50:00,4.17,4.18,4.17,4.18,1530000.0,4.17,4.18,4.17,4.18,1530000.0
2009-09-10 10:55:00,4.18,4.19,4.17,4.17,2396000.0,4.18,4.19,4.17,4.17,2396000.0
2009-09-10 11:00:00,4.17,4.17,4.17,4.17,1414000.0,4.17,4.17,4.17,4.17,1414000.0
2009-09-10 11:05:00,4.17,4.17,4.15,4.16,2412000.0,4.17,4.17,4.15,4.16,2412000.0
2009-09-10 11:10:00,4.16,4.16,4.15,4.15,1070000.0,4.16,4.16,4.15,4.15,1070000.0
2009-09-10 11:15:00,4.15,4.15,4.15,4.15,1832000.0,4.15,4.15,4.15,4.15,1832000.0
2009-09-10 11:20:00,4.15,4.15,4.14,4.14,1542000.0,4.15,4.15,4.14,4.14,1542000.0
2009-09-10 11:25:00,4.14,4.15,4.14,4.15,1064000.0,4.14,4.15,4.14,4.15,1064000.0
2009-09-10 11:30:00,4.15,4.15,4.14,4.15,1238000.0,4.15,4.15,4.14,4.15,1238000.0
2009-09-10 11:35:00,4.15,4.16,4.14,4.16,1668000.0,4.15,4.16,4.14,4.16,1668000.0
2009-09-10 11:40:00,4.16,4.16,4.15,4.15,1888000.0,4.16,4.16,4.15,4.15,1888000.0
2009-09-10 11:45:00,4.15,4.15,4.15,4.15,652000.0,4.15,4.15,4.15,4.15,652000.0
2009-09-10 11:50:00,4.15,4.15,4.14,4.15,1432000.0,4.15,4.15,4.14,4.15,1432000.0
2009-09-10 11:55:00,4.15,4.15,4.15,4.15,454000.0,4.15,4.15,4.15,4.15,454000.0
2009-09-10 12:00:00,4.15,4.16,4.15,4.15,474000.0,4.15,4.16,4.15,4.15,474000.0
2009-09-10 12:05:00,4.15,4.16,4.15,4.15,380000.0,4.15,4.16,4.15,4.15,380000.0
2009-09-10 12:10:00,4.16,4.16,4.15,4.15,330000.0,4.16,4.16,4.15,4.15,330000.0
2009-09-10 12:15:00,4.15,4.16,4.15,4.16,1082000.0,4.15,4.16,4.15,4.16,1082000.0
2009-09-10 12:20:00,4.15,4.16,4.15,4.16,808000.0,4.15,4.16,4.15,4.16,808000.0
2009-09-10 12:25:00,4.16,4.16,4.15,4.15,788000.0,4.16,4.16,4.15,4.15,788000.0
2009-09-10 12:30:00,4.15,4.17,4.15,4.16,840000.0,4.15,4.17,4.15,4.16,840000.0
2009-09-10 12:35:00,4.16,4.16,4.15,4.16,820000.0,4.16,4.16,4.15,4.16,820000.0
2009-09-10 12:40:00,4.16,4.17,4.15,4.16,804000.0,4.16,4.17,4.15,4.16,804000.0
2009-09-10 12:45:00,4.16,4.16,4.15,4.15,546000.0,4.16,4.16,4.15,4.15,546000.0
2009-09-10 12:50:00,4.15,4.15,4.15,4.15,578000.0,4.15,4.15,4.15,4.15,578000.0
2009-09-10 12:55:00,4.15,4.15,4.15,4.15,490000.0,4.15,4.15,4.15,4.15,490000.0
2009-09-10 13:00:00,4.15,4.15,4.15,4.15,856000.0,4.15,4.15,4.15,4.15,856000.0
2009-09-10 13:05:00,4.15,4.15,4.15,4.15,1004000.0,4.15,4.15,4.15,4.15,1004000.0
2009-09-10 13:10:00,4.15,4.15,4.14,4.15,1056000.0,4.15,4.15,4.14,4.15,1056000.0
2009-09-10 13:15:00,4.15,4.16,4.15,4.15,1072000.0,4.15,4.16,4.15,4.15,1072000.0
2009-09-10 13:20:00,4.15,4.15,4.15,4.15,922000.0,4.15,4.15,4.15,4.15,922000.0
2009-09-10 13:25:00,4.15,4.15,4.14,4.14,1392000.0,4.15,4.15,4.14,4.14,1392000.0
2009-09-10 13:30:00,4.14,4.15,4.14,4.15,1266000.0,4.14,4.15,4.14,4.15,1266000.0
2009-09-10 13:35:00,4.15,4.16,4.15,4.15,716000.0,4.15,4.16,4.15,4.15,716000.0
2009-09-10 13:40:00,4.16,4.17,4.15,4.17,2002000.0,4.16,4.17,4.15,4.17,2002000.0
2009-09-10 13:45:00,4.17,4.18,4.17,4.18,1762000.0,4.17,4.18,4.17,4.18,1762000.0
2009-09-10 13:50:00,4.18,4.19,4.18,4.19,1988000.0,4.18,4.19,4.18,4.19,1988000.0
2009-09-10 13:55:00,4.19,4.2,4.19,4.19,2062000.0,4.19,4.2,4.19,4.19,2062000.0
2009-09-10 14:00:00,4.19,4.2,4.19,4.19,3022000.0,4.19,4.2,4.19,4.19,3022000.0
2009-09-10 14:05:00,4.19,4.19,4.19,4.19,1588000.0,4.19,4.19,4.19,4.19,1588000.0
2009-09-10 14:10:00,4.19,4.19,4.18,4.18,708000.0,4.19,4.19,4.18,4.18,708000.0
2009-09-10 14:15:00,4.19,4.19,4.18,4.18,650000.0,4.19,4.19,4.18,4.18,650000.0
2009-09-10 14:20:00,4.18,4.19,4.18,4.18,436000.0,4.18,4.19,4.18,4.18,436000.0
2009-09-10 14:25:00,4.18,4.19,4.18,4.18,570000.0,4.18,4.19,4.18,4.18,570000.0
2009-09-10 14:30:00,4.18,4.19,4.17,4.17,1176000.0,4.18,4.19,4.17,4.17,1176000.0
2009-09-10 14:35:00,4.17,4.18,4.17,4.18,422000.0,4.17,4.18,4.17,4.18,422000.0
2009-09-10 14:40:00,4.18,4.18,4.18,4.18,366000.0,4.18,4.18,4.18,4.18,366000.0
2009-09-10 14:45:00,4.18,4.18,4.17,4.18,276000.0,4.18,4.18,4.17,4.18,276000.0
2009-09-10 14:50:00,4.18,4.18,4.17,4.17,990000.0,4.18,4.18,4.17,4.17,990000.0
2009-09-10 14:55:00,4.17,4.18,4.17,4.18,1142000.0,4.17,4.18,4.17,4.18,1142000.0
2009-09-10 15:00:00,4.18,4.18,4.17,4.18,1066000.0,4.18,4.18,4.17,4.18,1066000.0
2009-09-10 15:05:00,4.18,4.18,4.16,4.17,1494000.0,4.18,4.18,4.16,4.17,1494000.0
2009-09-10 15:10:00,4.17,4.17,4.16,4.17,2326000.0,4.17,4.17,4.16,4.17,2326000.0
2009-09-10 15:15:00,4.17,4.17,4.16,4.17,860000.0,4.17,4.17,4.16,4.17,860000.0
2009-09-10 15:20:00,4.17,4.17,4.16,4.16,1858000.0,4.17,4.17,4.16,4.16,1858000.0
2009-09-10 15:25:00,4.16,4.17,4.16,4.16,1222000.0,4.16,4.17,4.16,4.16,1222000.0
2009-09-10 15:30:00,4.17,4.17,4.16,4.17,1390000.0,4.17,4.17,4.16,4.17,1390000.0
2009-09-10 15:35:00,4.17,4.17,4.17,4.17,1432000.0,4.17,4.17,4.17,4.17,1432000.0
2009-09-10 15:40:00,4.17,4.17,4.17,4.17,1022000.0,4.17,4.17,4.17,4.17,1022000.0
2009-09-10 15:45:00,4.17,4.17,4.17,4.17,1284000.0,4.17,4.17,4.17,4.17,1284000.0
2009-09-10 15:50:00,4.17,4.18,4.17,4.18,3786000.0,4.17,4.18,4.17,4.18,3786000.0
2009-09-10 15:55:00,4.18,4.2,4.18,4.19,7996000.0,4.18,4.2,4.18,4.19,7996000.0
2009-09-11 09:30:00,4.23,4.23,4.2,4.2,4792000.0,4.23,4.23,4.2,4.2,4792000.0
2009-09-11 09:35:00,4.2,4.25,4.2,4.24,4098000.0,4.2,4.25,4.2,4.24,4098000.0
2009-09-11 09:40:00,4.23,4.23,4.2,4.21,3402000.0,4.23,4.23,4.2,4.21,3402000.0
2009-09-11 09:45:00,4.21,4.21,4.19,4.21,2084000.0,4.21,4.21,4.19,4.21,2084000.0
2009-09-11 09:50:00,4.21,4.21,4.2,4.21,1490000.0,4.21,4.21,4.2,4.21,1490000.0
2009-09-11 09:55:00,4.21,4.22,4.2,4.21,2328000.0,4.21,4.22,4.2,4.21,2328000.0
2009-09-11 10:00:00,4.21,4.22,4.21,4.21,3010000.0,4.21,4.22,4.21,4.21,3010000.0
2009-09-11 10:05:00,4.21,4.21,4.2,4.21,2018000.0,4.21,4.21,4.2,4.21,2018000.0
2009-09-11 10:10:00,4.21,4.21,4.2,4.21,1382000.0,4.21,4.21,4.2,4.21,1382000.0
2009-09-11 10:15:00,4.21,4.22,4.2,4.21,1664000.0,4.21,4.22,4.2,4.21,1664000.0
2009-09-11 10:20:00,4.21,4.22,4.21,4.22,1226000.0,4.21,4.22,4.21,4.22,1226000.0
2009-09-11 10:25:00,4.22,4.23,4.22,4.22,1560000.0,4.22,4.23,4.22,4.22,1560000.0
2009-09-11 10:30:00,4.23,4.24,4.22,4.24,2456000.0,4.23,4.24,4.22,4.24,2456000.0
2009-09-11 10:35:00,4.24,4.24,4.23,4.23,1072000.0,4.24,4.24,4.23,4.23,1072000.0
2009-09-11 10:40:00,4.23,4.23,4.23,4.23,980000.0,4.23,4.23,4.23,4.23,980000.0
2009-09-11 10:45:00,4.23,4.23,4.23,4.23,1022000.0,4.23,4.23,4.23,4.23,1022000.0
2009-09-11 10:50:00,4.23,4.23,4.23,4.23,904000.0,4.23,4.23,4.23,4.23,904000.0
2009-09-11 10:55:00,4.23,4.23,4.23,4.23,606000.0,4.23,4.23,4.23,4.23,606000.0
2009-09-11 11:00:00,4.23,4.23,4.23,4.23,804000.0,4.23,4.23,4.23,4.23,804000.0
2009-09-11 11:05:00,4.23,4.23,4.23,4.23,762000.0,4.23,4.23,4.23,4.23,762000.0
2009-09-11 11:10:00,4.23,4.23,4.23,4.23,638000.0,4.23,4.23,4.23,4.23,638000.0
2009-09-11 11:15:00,4.23,4.23,4.23,4.23,1086000.0,4.23,4.23,4.23,4.23,1086000.0
2009-09-11 11:20:00,4.23,4.23,4.23,4.23,442000.0,4.23,4.23,4.23,4.23,442000.0
2009-09-11 11:25:00,4.23,4.23,4.22,4.22,1768000.0,4.23,4.23,4.22,4.22,1768000.0
2009-09-11 11:30:00,4.22,4.22,4.22,4.22,848000.0,4.22,4.22,4.22,4.22,848000.0
2009-09-11 11:35:00,4.22,4.22,4.21,4.22,474000.0,4.22,4.22,4.21,4.22,474000.0
2009-09-11 11:40:00,4.22,4.22,4.21,4.22,644000.0,4.22,4.22,4.21,4.22,644000.0
2009-09-11 11:45:00,4.22,4.22,4.22,4.22,840000.0,4.22,4.22,4.22,4.22,840000.0
2009-09-11 11:50:00,4.22,4.22,4.21,4.21,1554000.0,4.22,4.22,4.21,4.21,1554000.0
2009-09-11 11:55:00,4.21,4.21,4.21,4.21,730000.0,4.21,4.21,4.21,4.21,730000.0
2009-09-11 12:00:00,4.21,4.22,4.21,4.22,858000.0,4.21,4.22,4.21,4.22,858000.0
2009-09-11 12:05:00,4.22,4.22,4.22,4.22,776000.0,4.22,4.22,4.22,4.22,776000.0
2009-09-11 12:10:00,4.22,4.22,4.22,4.22,682000.0,4.22,4.22,4.22,4.22,682000.0
2009-09-11 12:15:00,4.22,4.22,4.22,4.22,606000.0,4.22,4.22,4.22,4.22,606000.0
2009-09-11 12:20:00,4.22,4.22,4.21,4.21,804000.0,4.22,4.22,4.21,4.21,804000.0
2009-09-11 12:25:00,4.21,4.21,4.2,4.21,580000.0,4.21,4.21,4.2,4.21,580000.0
2009-09-11 12:30:00,4.21,4.21,4.2,4.2,1208000.0,4.21,4.21,4.2,4.2,1208000.0
2009-09-11 12:35:00,4.2,4.2,4.19,4.19,1034000.0,4.2,4.2,4.19,4.19,1034000.0
2009-09-11 12:40:00,4.19,4.2,4.19,4.2,764000.0,4.19,4.2,4.19,4.2,764000.0
2009-09-11 12:45:00,4.2,4.2,4.19,4.2,934000.0,4.2,4.2,4.19,4.2,934000.0
2009-09-11 12:50:00,4.2,4.21,4.2,4.2,814000.0,4.2,4.21,4.2,4.2,814000.0
2009-09-11 12:55:00,4.2,4.21,4.2,4.2,884000.0,4.2,4.21,4.2,4.2,884000.0
2009-09-11 13:00:00,4.2,4.21,4.2,4.21,692000.0,4.2,4.21,4.2,4.21,692000.0
2009-09-11 13:05:00,4.21,4.21,4.2,4.2,842000.0,4.21,4.21,4.2,4.2,842000.0
2009-09-11 13:10:00,4.2,4.21,4.2,4.21,342000.0,4.2,4.21,4.2,4.21,342000.0
2009-09-11 13:15:00,4.2,4.22,4.2,4.22,1056000.0,4.2,4.22,4.2,4.22,1056000.0
2009-09-11 13:20:00,4.22,4.22,4.22,4.22,358000.0,4.22,4.22,4.22,4.22,358000.0
2009-09-11 13:25:00,4.22,4.22,4.21,4.21,370000.0,4.22,4.22,4.21,4.21,370000.0
2009-09-11 13:30:00,4.21,4.22,4.21,4.22,516000.0,4.21,4.22,4.21,4.22,516000.0
2009-09-11 13:35:00,4.22,4.22,4.21,4.21,542000.0,4.22,4.22,4.21,4.21,542000.0
2009-09-11 13:40:00,4.21,4.21,4.2,4.21,1042000.0,4.21,4.21,4.2,4.21,1042000.0
2009-09-11 13:45:00,4.21,4.21,4.21,4.21,498000.0,4.21,4.21,4.21,4.21,498000.0
2009-09-11 13:50:00,4.21,4.21,4.21,4.21,358000.0,4.21,4.21,4.21,4.21,358000.0
2009-09-11 13:55:00,4.21,4.21,4.2,4.2,608000.0,4.21,4.21,4.2,4.2,608000.0
2009-09-11 14:00:00,4.2,4.21,4.2,4.21,766000.0,4.2,4.21,4.2,4.21,766000.0
2009-09-11 14:05:00,4.21,4.21,4.2,4.2,472000.0,4.21,4.21,4.2,4.2,472000.0
2009-09-11 14:10:00,4.2,4.22,4.2,4.22,1020000.0,4.2,4.22,4.2,4.22,1020000.0
2009-09-11 14:15:00,4.22,4.22,4.21,4.22,464000.0,4.22,4.22,4.21,4.22,464000.0
2009-09-11 14:20:00,4.22,4.22,4.22,4.22,878000.0,4.22,4.22,4.22,4.22,878000.0
2009-09-11 14:25:00,4.22,4.23,4.22,4.23,480000.0,4.22,4.23,4.22,4.23,480000.0
2009-09-11 14:30:00,4.23,4.23,4.23,4.23,1338000.0,4.23,4.23,4.23,4.23,1338000.0
2009-09-11 14:35:00,4.23,4.23,4.22,4.23,930000.0,4.23,4.23,4.22,4.23,930000.0
2009-09-11 14:40:00,4.23,4.23,4.22,4.23,618000.0,4.23,4.23,4.22,4.23,618000.0
2009-09-11 14:45:00,4.23,4.23,4.22,4.22,558000.0,4.23,4.23,4.22,4.22,558000.0
2009-09-11 14:50:00,4.23,4.23,4.22,4.22,448000.0,4.23,4.23,4.22,4.22,448000.0
2009-09-11 14:55:00,4.22,4.22,4.22,4.22,616000.0,4.22,4.22,4.22,4.22,616000.0
2009-09-11 15:00:00,4.22,4.22,4.22,4.22,742000.0,4.22,4.22,4.22,4.22,742000.0
2009-09-11 15:05:00,4.22,4.22,4.22,4.22,604000.0,4.22,4.22,4.22,4.22,604000.0
2009-09-11 15:10:00,4.22,4.22,4.22,4.22,504000.0,4.22,4.22,4.22,4.22,504000.0
2009-09-11 15:15:00,4.22,4.22,4.22,4.22,590000.0,4.22,4.22,4.22,4.22,590000.0
2009-09-11 15:20:00,4.22,4.23,4.22,4.23,2026000.0,4.22,4.23,4.22,4.23,2026000.0
2009-09-11 15:25:00,4.23,4.24,4.23,4.23,1094000.0,4.23,4.24,4.23,4.23,1094000.0
2009-09-11 15:30:00,4.24,4.24,4.23,4.23,1356000.0,4.24,4.24,4.23,4.23,1356000.0
2009-09-11 15:35:00,4.23,4.23,4.23,4.23,1270000.0,4.23,4.23,4.23,4.23,1270000.0
2009-09-11 15:40:00,4.23,4.24,4.23,4.24,2300000.0,4.23,4.24,4.23,4.24,2300000.0
2009-09-11 15:45:00,4.24,4.24,4.23,4.24,2384000.0,4.24,4.24,4.23,4.24,2384000.0
2009-09-11 15:50:00,4.24,4.24,4.23,4.23,2524000.0,4.24,4.24,4.23,4.23,2524000.0
2009-09-11 15:55:00,4.23,4.23,4.23,4.23,5058000.0,4.23,4.23,4.23,4.23,5058000.0
2009-09-14 09:30:00,4.19,4.21,4.19,4.2,2208000.0,4.19,4.21,4.19,4.2,2208000.0
2009-09-14 09:35:00,4.2,4.2,4.17,4.18,2172000.0,4.2,4.2,4.17,4.18,2172000.0
2009-09-14 09:40:00,4.18,4.19,4.18,4.18,1778000.0,4.18,4.19,4.18,4.18,1778000.0
2009-09-14 09:45:00,4.19,4.2,4.18,4.18,1126000.0,4.19,4.2,4.18,4.18,1126000.0
2009-09-14 09:50:00,4.18,4.18,4.18,4.18,1372000.0,4.18,4.18,4.18,4.18,1372000.0
2009-09-14 09:55:00,4.18,4.2,4.18,4.19,1344000.0,4.18,4.2,4.18,4.19,1344000.0
2009-09-14 10:00:00,4.2,4.2,4.19,4.19,1166000.0,4.2,4.2,4.19,4.19,1166000.0
2009-09-14 10:05:00,4.19,4.2,4.19,4.2,708000.0,4.19,4.2,4.19,4.2,708000.0
2009-09-14 10:10:00,4.2,4.2,4.18,4.19,1492000.0,4.2,4.2,4.18,4.19,1492000.0
2009-09-14 10:15:00,4.19,4.19,4.18,4.18,836000.0,4.19,4.19,4.18,4.18,836000.0
2009-09-14 10:20:00,4.18,4.19,4.18,4.19,1052000.0,4.18,4.19,4.18,4.19,1052000.0
2009-09-14 10:25:00,4.19,4.19,4.18,4.19,374000.0,4.19,4.19,4.18,4.19,374000.0
2009-09-14 10:30:00,4.19,4.19,4.18,4.18,608000.0,4.19,4.19,4.18,4.18,608000.0
2009-09-14 10:35:00,4.18,4.18,4.18,4.18,734000.0,4.18,4.18,4.18,4.18,734000.0
2009-09-14 10:40:00,4.18,4.19,4.18,4.19,818000.0,4.18,4.19,4.18,4.19,818000.0
2009-09-14 10:45:00,4.19,4.21,4.19,4.21,3242000.0,4.19,4.21,4.19,4.21,3242000.0
2009-09-14 10:50:00,4.21,4.21,4.2,4.2,1038000.0,4.21,4.21,4.2,4.2,1038000.0
2009-09-14 10:55:00,4.2,4.2,4.2,4.2,652000.0,4.2,4.2,4.2,4.2,652000.0
2009-09-14 11:00:00,4.2,4.2,4.2,4.2,726000.0,4.2,4.2,4.2,4.2,726000.0
2009-09-14 11:05:00,4.2,4.2,4.19,4.2,460000.0,4.2,4.2,4.19,4.2,460000.0
2009-09-14 11:10:00,4.2,4.2,4.19,4.2,396000.0,4.2,4.2,4.19,4.2,396000.0
2009-09-14 11:15:00,4.2,4.2,4.2,4.2,652000.0,4.2,4.2,4.2,4.2,652000.0
2009-09-14 11:20:00,4.2,4.21,4.2,4.2,506000.0,4.2,4.21,4.2,4.2,506000.0
2009-09-14 11:25:00,4.2,4.2,4.19,4.2,252000.0,4.2,4.2,4.19,4.2,252000.0
2009-09-14 11:30:00,4.2,4.21,4.2,4.2,796000.0,4.2,4.21,4.2,4.2,796000.0
2009-09-14 11:35:00,4.2,4.2,4.19,4.19,1022000.0,4.2,4.2,4.19,4.19,1022000.0
2009-09-14 11:40:00,4.19,4.19,4.19,4.19,580000.0,4.19,4.19,4.19,4.19,580000.0
2009-09-14 11:45:00,4.19,4.19,4.18,4.18,950000.0,4.19,4.19,4.18,4.18,950000.0
2009-09-14 11:50:00,4.18,4.19,4.18,4.18,370000.0,4.18,4.19,4.18,4.18,370000.0
2009-09-14 11:55:00,4.18,4.19,4.18,4.19,354000.0,4.18,4.19,4.18,4.19,354000.0
2009-09-14 12:00:00,4.19,4.19,4.19,4.19,574000.0,4.19,4.19,4.19,4.19,574000.0
2009-09-14 12:05:00,4.19,4.19,4.18,4.18,478000.0,4.19,4.19,4.18,4.18,478000.0
2009-09-14 12:10:00,4.18,4.19,4.18,4.19,488000.0,4.18,4.19,4.18,4.19,488000.0
2009-09-14 12:15:00,4.18,4.19,4.18,4.19,316000.0,4.18,4.19,4.18,4.19,316000.0
2009-09-14 12:20:00,4.19,4.2,4.19,4.19,764000.0,4.19,4.2,4.19,4.19,764000.0
2009-09-14 12:25:00,4.19,4.2,4.19,4.19,578000.0,4.19,4.2,4.19,4.19,578000.0
2009-09-14 12:30:00,4.19,4.2,4.19,4.2,496000.0,4.19,4.2,4.19,4.2,496000.0
2009-09-14 12:35:00,4.2,4.2,4.2,4.2,676000.0,4.2,4.2,4.2,4.2,676000.0
2009-09-14 12:40:00,4.2,4.2,4.2,4.2,452000.0,4.2,4.2,4.2,4.2,452000.0
2009-09-14 12:45:00,4.2,4.2,4.19,4.19,284000.0,4.2,4.2,4.19,4.19,284000.0
2009-09-14 12:50:00,4.19,4.19,4.19,4.19,280000.0,4.19,4.19,4.19,4.19,280000.0
2009-09-14 12:55:00,4.19,4.19,4.19,4.19,248000.0,4.19,4.19,4.19,4.19,248000.0
2009-09-14 13:00:00,4.19,4.19,4.19,4.19,324000.0,4.19,4.19,4.19,4.19,324000.0
2009-09-14 13:05:00,4.19,4.19,4.19,4.19,244000.0,4.19,4.19,4.19,4.19,244000.0
2009-09-14 13:10:00,4.19,4.19,4.18,4.19,270000.0,4.19,4.19,4.18,4.19,270000.0
2009-09-14 13:15:00,4.19,4.19,4.18,4.18,434000.0,4.19,4.19,4.18,4.18,434000.0
2009-09-14 13:20:00,4.18,4.19,4.18,4.18,336000.0,4.18,4.19,4.18,4.18,336000.0
2009-09-14 13:25:00,4.18,4.19,4.18,4.19,436000.0,4.18,4.19,4.18,4.19,436000.0
2009-09-14 13:30:00,4.19,4.19,4.19,4.19,332000.0,4.19,4.19,4.19,4.19,332000.0
2009-09-14 13:35:00,4.19,4.2,4.19,4.2,770000.0,4.19,4.2,4.19,4.2,770000.0
2009-09-14 13:40:00,4.2,4.2,4.19,4.19,542000.0,4.2,4.2,4.19,4.19,542000.0
2009-09-14 13:45:00,4.19,4.19,4.19,4.19,408000.0,4.19,4.19,4.19,4.19,408000.0
2009-09-14 13:50:00,4.19,4.2,4.19,4.19,742000.0,4.19,4.2,4.19,4.19,742000.0
2009-09-14 13:55:00,4.19,4.19,4.19,4.19,756000.0,4.19,4.19,4.19,4.19,756000.0
2009-09-14 14:00:00,4.19,4.19,4.19,4.19,620000.0,4.19,4.19,4.19,4.19,620000.0
2009-09-14 14:05:00,4.19,4.19,4.19,4.19,302000.0,4.19,4.19,4.19,4.19,302000.0
2009-09-14 14:10:00,4.19,4.2,4.19,4.2,280000.0,4.19,4.2,4.19,4.2,280000.0
2009-09-14 14:15:00,4.2,4.2,4.2,4.2,788000.0,4.2,4.2,4.2,4.2,788000.0
2009-09-14 14:20:00,4.2,4.2,4.2,4.2,412000.0,4.2,4.2,4.2,4.2,412000.0
2009-09-14 14:25:00,4.2,4.21,4.2,4.21,1484000.0,4.2,4.21,4.2,4.21,1484000.0
2009-09-14 14:30:00,4.21,4.21,4.2,4.2,1246000.0,4.21,4.21,4.2,4.2,1246000.0
2009-09-14 14:35:00,4.2,4.2,4.2,4.2,804000.0,4.2,4.2,4.2,4.2,804000.0
2009-09-14 14:40:00,4.2,4.2,4.19,4.2,438000.0,4.2,4.2,4.19,4.2,438000.0
2009-09-14 14:45:00,4.2,4.2,4.19,4.19,672000.0,4.2,4.2,4.19,4.19,672000.0
2009-09-14 14:50:00,4.19,4.2,4.19,4.19,1014000.0,4.19,4.2,4.19,4.19,1014000.0
2009-09-14 14:55:00,4.19,4.2,4.19,4.19,932000.0,4.19,4.2,4.19,4.19,932000.0
2009-09-14 15:00:00,4.19,4.19,4.19,4.19,706000.0,4.19,4.19,4.19,4.19,706000.0
2009-09-14 15:05:00,4.19,4.19,4.19,4.19,890000.0,4.19,4.19,4.19,4.19,890000.0
2009-09-14 15:10:00,4.19,4.19,4.19,4.19,406000.0,4.19,4.19,4.19,4.19,406000.0
2009-09-14 15:15:00,4.19,4.19,4.19,4.19,620000.0,4.19,4.19,4.19,4.19,620000.0
2009-09-14 15:20:00,4.19,4.19,4.18,4.18,568000.0,4.19,4.19,4.18,4.18,568000.0
2009-09-14 15:25:00,4.18,4.19,4.17,4.18,1524000.0,4.18,4.19,4.17,4.18,1524000.0
2009-09-14 15:30:00,4.18,4.18,4.18,4.18,1232000.0,4.18,4.18,4.18,4.18,1232000.0
2009-09-14 15:35:00,4.18,4.18,4.18,4.18,910000.0,4.18,4.18,4.18,4.18,910000.0
2009-09-14 15:40:00,4.18,4.19,4.18,4.19,1992000.0,4.18,4.19,4.18,4.19,1992000.0
2009-09-14 15:45:00,4.19,4.19,4.19,4.19,776000.0,4.19,4.19,4.19,4.19,776000.0
2009-09-14 15:50:00,4.19,4.2,4.19,4.19,2358000.0,4.19,4.2,4.19,4.19,2358000.0
2009-09-14 15:55:00,4.19,4.23,4.19,4.19,3000000.0,4.19,4.23,4.19,4.19,3000000.0
2009-09-15 09:30:00,4.21,4.21,4.18,4.19,2622000.0,4.21,4.21,4.18,4.19,2622000.0
2009-09-15 09:35:00,4.19,4.2,4.18,4.2,2156000.0,4.19,4.2,4.18,4.2,2156000.0
2009-09-15 09:40:00,4.2,4.21,4.2,4.21,2880000.0,4.2,4.21,4.2,4.21,2880000.0
2009-09-15 09:45:00,4.21,4.22,4.2,4.21,2388000.0,4.21,4.22,4.2,4.21,2388000.0
2009-09-15 09:50:00,4.21,4.21,4.17,4.17,2958000.0,4.21,4.21,4.17,4.17,2958000.0
2009-09-15 09:55:00,4.17,4.18,4.17,4.18,2212000.0,4.17,4.18,4.17,4.18,2212000.0
2009-09-15 10:00:00,4.18,4.18,4.15,4.15,2926000.0,4.18,4.18,4.15,4.15,2926000.0
2009-09-15 10:05:00,4.15,4.17,4.15,4.17,1776000.0,4.15,4.17,4.15,4.17,1776000.0
2009-09-15 10:10:00,4.17,4.17,4.15,4.15,1802000.0,4.17,4.17,4.15,4.15,1802000.0
2009-09-15 10:15:00,4.15,4.15,4.14,4.14,1490000.0,4.15,4.15,4.14,4.14,1490000.0
2009-09-15 10:20:00,4.14,4.16,4.14,4.16,1232000.0,4.14,4.16,4.14,4.16,1232000.0
2009-09-15 10:25:00,4.16,4.17,4.15,4.17,1752000.0,4.16,4.17,4.15,4.17,1752000.0
2009-09-15 10:30:00,4.17,4.17,4.16,4.17,1110000.0,4.17,4.17,4.16,4.17,1110000.0
2009-09-15 10:35:00,4.17,4.17,4.16,4.16,402000.0,4.17,4.17,4.16,4.16,402000.0
2009-09-15 10:40:00,4.16,4.17,4.16,4.17,1028000.0,4.16,4.17,4.16,4.17,1028000.0
2009-09-15 10:45:00,4.17,4.18,4.17,4.17,744000.0,4.17,4.18,4.17,4.17,744000.0
2009-09-15 10:50:00,4.17,4.17,4.17,4.17,792000.0,4.17,4.17,4.17,4.17,792000.0
2009-09-15 10:55:00,4.17,4.19,4.16,4.19,2264000.0,4.17,4.19,4.16,4.19,2264000.0
2009-09-15 11:00:00,4.19,4.19,4.17,4.17,1596000.0,4.19,4.19,4.17,4.17,1596000.0
2009-09-15 11:05:00,4.17,4.18,4.17,4.17,868000.0,4.17,4.18,4.17,4.17,868000.0
2009-09-15 11:10:00,4.17,4.17,4.16,4.16,1046000.0,4.17,4.17,4.16,4.16,1046000.0
2009-09-15 11:15:00,4.16,4.16,4.15,4.16,2368000.0,4.16,4.16,4.15,4.16,2368000.0
2009-09-15 11:20:00,4.16,4.16,4.15,4.15,748000.0,4.16,4.16,4.15,4.15,748000.0
2009-09-15 11:25:00,4.15,4.16,4.15,4.15,750000.0,4.15,4.16,4.15,4.15,750000.0
2009-09-15 11:30:00,4.15,4.16,4.15,4.16,500000.0,4.15,4.16,4.15,4.16,500000.0
2009-09-15 11:35:00,4.16,4.17,4.16,4.17,822000.0,4.16,4.17,4.16,4.17,822000.0
2009-09-15 11:40:00,4.17,4.17,4.17,4.17,482000.0,4.17,4.17,4.17,4.17,482000.0
2009-09-15 11:45:00,4.17,4.18,4.17,4.18,756000.0,4.17,4.18,4.17,4.18,756000.0
2009-09-15 11:50:00,4.18,4.18,4.17,4.17,280000.0,4.18,4.18,4.17,4.17,280000.0
2009-09-15 11:55:00,4.17,4.18,4.17,4.17,712000.0,4.17,4.18,4.17,4.17,712000.0
2009-09-15 12:00:00,4.17,4.17,4.16,4.17,622000.0,4.17,4.17,4.16,4.17,622000.0
2009-09-15 12:05:00,4.17,4.17,4.16,4.17,500000.0,4.17,4.17,4.16,4.17,500000.0
2009-09-15 12:10:00,4.17,4.17,4.17,4.17,282000.0,4.17,4.17,4.17,4.17,282000.0
2009-09-15 12:15:00,4.17,4.18,4.17,4.17,646000.0,4.17,4.18,4.17,4.17,646000.0
2009-09-15 12:20:00,4.17,4.18,4.17,4.18,498000.0,4.17,4.18,4.17,4.18,498000.0
2009-09-15 12:25:00,4.18,4.18,4.18,4.18,194000.0,4.18,4.18,4.18,4.18,194000.0
2009-09-15 12:30:00,4.18,4.18,4.18,4.18,442000.0,4.18,4.18,4.18,4.18,442000.0
2009-09-15 12:35:00,4.18,4.18,4.17,4.18,832000.0,4.18,4.18,4.17,4.18,832000.0
2009-09-15 12:40:00,4.18,4.18,4.17,4.18,566000.0,4.18,4.18,4.17,4.18,566000.0
2009-09-15 12:45:00,4.18,4.18,4.18,4.18,518000.0,4.18,4.18,4.18,4.18,518000.0
2009-09-15 12:50:00,4.18,4.19,4.18,4.19,1106000.0,4.18,4.19,4.18,4.19,1106000.0
2009-09-15 12:55:00,4.19,4.19,4.19,4.19,758000.0,4.19,4.19,4.19,4.19,758000.0
2009-09-15 13:00:00,4.19,4.19,4.18,4.19,920000.0,4.19,4.19,4.18,4.19,920000.0
2009-09-15 13:05:00,4.19,4.19,4.19,4.19,258000.0,4.19,4.19,4.19,4.19,258000.0
2009-09-15 13:10:00,4.19,4.2,4.19,4.2,754000.0,4.19,4.2,4.19,4.2,754000.0
2009-09-15 13:15:00,4.2,4.2,4.19,4.19,572000.0,4.2,4.2,4.19,4.19,572000.0
2009-09-15 13:20:00,4.19,4.2,4.19,4.2,884000.0,4.19,4.2,4.19,4.2,884000.0
2009-09-15 13:25:00,4.2,4.2,4.19,4.19,770000.0,4.2,4.2,4.19,4.19,770000.0
2009-09-15 13:30:00,4.19,4.19,4.18,4.18,582000.0,4.19,4.19,4.18,4.18,582000.0
2009-09-15 13:35:00,4.18,4.18,4.18,4.18,314000.0,4.18,4.18,4.18,4.18,314000.0
2009-09-15 13:40:00,4.18,4.18,4.18,4.18,474000.0,4.18,4.18,4.18,4.18,474000.0
2009-09-15 13:45:00,4.18,4.19,4.18,4.19,292000.0,4.18,4.19,4.18,4.19,292000.0
2009-09-15 13:50:00,4.19,4.19,4.18,4.18,384000.0,4.19,4.19,4.18,4.18,384000.0
2009-09-15 13:55:00,4.18,4.19,4.18,4.19,580000.0,4.18,4.19,4.18,4.19,580000.0
2009-09-15 14:00:00,4.19,4.19,4.18,4.18,562000.0,4.19,4.19,4.18,4.18,562000.0
2009-09-15 14:05:00,4.18,4.18,4.17,4.17,770000.0,4.18,4.18,4.17,4.17,770000.0
2009-09-15 14:10:00,4.17,4.17,4.17,4.17,670000.0,4.17,4.17,4.17,4.17,670000.0
2009-09-15 14:15:00,4.17,4.17,4.17,4.17,810000.0,4.17,4.17,4.17,4.17,810000.0
2009-09-15 14:20:00,4.17,4.18,4.17,4.18,470000.0,4.17,4.18,4.17,4.18,470000.0
2009-09-15 14:25:00,4.18,4.18,4.18,4.18,336000.0,4.18,4.18,4.18,4.18,336000.0
2009-09-15 14:30:00,4.18,4.18,4.17,4.18,408000.0,4.18,4.18,4.17,4.18,408000.0
2009-09-15 14:35:00,4.18,4.18,4.17,4.17,754000.0,4.18,4.18,4.17,4.17,754000.0
2009-09-15 14:40:00,4.17,4.17,4.17,4.17,522000.0,4.17,4.17,4.17,4.17,522000.0
2009-09-15 14:45:00,4.17,4.17,4.17,4.17,586000.0,4.17,4.17,4.17,4.17,586000.0
2009-09-15 14:50:00,4.17,4.17,4.17,4.17,360000.0,4.17,4.17,4.17,4.17,360000.0
2009-09-15 14:55:00,4.17,4.18,4.17,4.18,540000.0,4.17,4.18,4.17,4.18,540000.0
2009-09-15 15:00:00,4.18,4.18,4.17,4.18,702000.0,4.18,4.18,4.17,4.18,702000.0
2009-09-15 15:05:00,4.18,4.18,4.17,4.18,536000.0,4.18,4.18,4.17,4.18,536000.0
2009-09-15 15:10:00,4.18,4.19,4.18,4.19,1162000.0,4.18,4.19,4.18,4.19,1162000.0
2009-09-15 15:15:00,4.19,4.19,4.19,4.19,812000.0,4.19,4.19,4.19,4.19,812000.0
2009-09-15 15:20:00,4.19,4.2,4.18,4.2,2286000.0,4.19,4.2,4.18,4.2,2286000.0
2009-09-15 15:25:00,4.2,4.2,4.2,4.2,1212000.0,4.2,4.2,4.2,4.2,1212000.0
2009-09-15 15:30:00,4.2,4.2,4.19,4.19,1684000.0,4.2,4.2,4.19,4.19,1684000.0
2009-09-15 15:35:00,4.19,4.2,4.19,4.19,1164000.0,4.19,4.2,4.19,4.19,1164000.0
2009-09-15 15:40:00,4.19,4.19,4.18,4.18,1934000.0,4.19,4.19,4.18,4.18,1934000.0
2009-09-15 15:45:00,4.18,4.18,4.17,4.18,1700000.0,4.18,4.18,4.17,4.18,1700000.0
2009-09-15 15:50:00,4.18,4.19,4.18,4.19,1820000.0,4.18,4.19,4.18,4.19,1820000.0
2009-09-15 15:55:00,4.19,4.19,4.18,4.18,3202000.0,4.19,4.19,4.18,4.18,3202000.0
2009-09-16 09:30:00,4.3,4.34,4.3,4.33,11562000.0,4.3,4.34,4.3,4.33,11562000.0
2009-09-16 09:35:00,4.33,4.36,4.32,4.35,7358000.0,4.33,4.36,4.32,4.35,7358000.0
2009-09-16 09:40:00,4.35,4.37,4.34,4.34,9108000.0,4.35,4.37,4.34,4.34,9108000.0
2009-09-16 09:45:00,4.34,4.36,4.33,4.35,6162000.0,4.34,4.36,4.33,4.35,6162000.0
2009-09-16 09:50:00,4.35,4.36,4.33,4.33,4420000.0,4.35,4.36,4.33,4.33,4420000.0
2009-09-16 09:55:00,4.33,4.35,4.33,4.34,4332000.0,4.33,4.35,4.33,4.34,4332000.0
2009-09-16 10:00:00,4.34,4.37,4.34,4.37,2708000.0,4.34,4.37,4.34,4.37,2708000.0
2009-09-16 10:05:00,4.37,4.39,4.36,4.37,7804000.0,4.37,4.39,4.36,4.37,7804000.0
2009-09-16 10:10:00,4.37,4.38,4.37,4.37,2778000.0,4.37,4.38,4.37,4.37,2778000.0
2009-09-16 10:15:00,4.37,4.38,4.37,4.37,2578000.0,4.37,4.38,4.37,4.37,2578000.0
2009-09-16 10:20:00,4.37,4.38,4.36,4.36,3680000.0,4.37,4.38,4.36,4.36,3680000.0
2009-09-16 10:25:00,4.36,4.38,4.36,4.37,1948000.0,4.36,4.38,4.36,4.37,1948000.0
2009-09-16 10:30:00,4.37,4.39,4.37,4.38,5642000.0,4.37,4.39,4.37,4.38,5642000.0
2009-09-16 10:35:00,4.38,4.39,4.38,4.39,1582000.0,4.38,4.39,4.38,4.39,1582000.0
2009-09-16 10:40:00,4.39,4.41,4.39,4.41,3122000.0,4.39,4.41,4.39,4.41,3122000.0
2009-09-16 10:45:00,4.41,4.41,4.39,4.4,2474000.0,4.41,4.41,4.39,4.4,2474000.0
2009-09-16 10:50:00,4.4,4.4,4.39,4.4,1954000.0,4.4,4.4,4.39,4.4,1954000.0
2009-09-16 10:55:00,4.4,4.4,4.39,4.4,1688000.0,4.4,4.4,4.39,4.4,1688000.0
2009-09-16 11:00:00,4.4,4.41,4.4,4.4,1196000.0,4.4,4.41,4.4,4.4,1196000.0
2009-09-16 11:05:00,4.4,4.41,4.4,4.4,1406000.0,4.4,4.41,4.4,4.4,1406000.0
2009-09-16 11:10:00,4.4,4.42,4.4,4.42,2390000.0,4.4,4.42,4.4,4.42,2390000.0
2009-09-16 11:15:00,4.42,4.42,4.41,4.42,1708000.0,4.42,4.42,4.41,4.42,1708000.0
2009-09-16 11:20:00,4.42,4.42,4.41,4.41,3198000.0,4.42,4.42,4.41,4.41,3198000.0
2009-09-16 11:25:00,4.41,4.41,4.4,4.4,1260000.0,4.41,4.41,4.4,4.4,1260000.0
2009-09-16 11:30:00,4.4,4.42,4.4,4.42,1624000.0,4.4,4.42,4.4,4.42,1624000.0
2009-09-16 11:35:00,4.42,4.43,4.42,4.43,2060000.0,4.42,4.43,4.42,4.43,2060000.0
2009-09-16 11:40:00,4.43,4.44,4.43,4.44,4246000.0,4.43,4.44,4.43,4.44,4246000.0
2009-09-16 11:45:00,4.44,4.45,4.43,4.44,2426000.0,4.44,4.45,4.43,4.44,2426000.0
2009-09-16 11:50:00,4.44,4.45,4.43,4.44,2352000.0,4.44,4.45,4.43,4.44,2352000.0
2009-09-16 11:55:00,4.44,4.45,4.44,4.45,2382000.0,4.44,4.45,4.44,4.45,2382000.0
2009-09-16 12:00:00,4.45,4.45,4.44,4.44,1616000.0,4.45,4.45,4.44,4.44,1616000.0
2009-09-16 12:05:00,4.44,4.45,4.44,4.45,3344000.0,4.44,4.45,4.44,4.45,3344000.0
2009-09-16 12:10:00,4.45,4.46,4.44,4.45,3584000.0,4.45,4.46,4.44,4.45,3584000.0
2009-09-16 12:15:00,4.45,4.45,4.44,4.45,1454000.0,4.45,4.45,4.44,4.45,1454000.0
2009-09-16 12:20:00,4.45,4.45,4.44,4.45,970000.0,4.45,4.45,4.44,4.45,970000.0
2009-09-16 12:25:00,4.45,4.46,4.44,4.44,2504000.0,4.45,4.46,4.44,4.44,2504000.0
2009-09-16 12:30:00,4.44,4.45,4.43,4.43,3376000.0,4.44,4.45,4.43,4.43,3376000.0
2009-09-16 12:35:00,4.43,4.44,4.43,4.44,1774000.0,4.43,4.44,4.43,4.44,1774000.0
2009-09-16 12:40:00,4.44,4.45,4.44,4.45,1194000.0,4.44,4.45,4.44,4.45,1194000.0
2009-09-16 12:45:00,4.45,4.45,4.44,4.45,1772000.0,4.45,4.45,4.44,4.45,1772000.0
2009-09-16 12:50:00,4.45,4.45,4.44,4.45,1544000.0,4.45,4.45,4.44,4.45,1544000.0
2009-09-16 12:55:00,4.45,4.45,4.44,4.45,1316000.0,4.45,4.45,4.44,4.45,1316000.0
2009-09-16 13:00:00,4.45,4.46,4.45,4.46,3226000.0,4.45,4.46,4.45,4.46,3226000.0
2009-09-16 13:05:00,4.46,4.47,4.46,4.47,2346000.0,4.46,4.47,4.46,4.47,2346000.0
2009-09-16 13:10:00,4.47,4.48,4.47,4.48,3720000.0,4.47,4.48,4.47,4.48,3720000.0
2009-09-16 13:15:00,4.48,4.49,4.47,4.49,2578000.0,4.48,4.49,4.47,4.49,2578000.0
2009-09-16 13:20:00,4.49,4.5,4.49,4.49,3304000.0,4.49,4.5,4.49,4.49,3304000.0
2009-09-16 13:25:00,4.49,4.49,4.49,4.49,3490000.0,4.49,4.49,4.49,4.49,3490000.0
2009-09-16 13:30:00,4.49,4.49,4.49,4.49,2032000.0,4.49,4.49,4.49,4.49,2032000.0
2009-09-16 13:35:00,4.49,4.49,4.48,4.49,2002000.0,4.49,4.49,4.48,4.49,2002000.0
2009-09-16 13:40:00,4.49,4.5,4.48,4.49,2160000.0,4.49,4.5,4.48,4.49,2160000.0
2009-09-16 13:45:00,4.49,4.5,4.49,4.5,1470000.0,4.49,4.5,4.49,4.5,1470000.0
2009-09-16 13:50:00,4.5,4.5,4.49,4.49,1410000.0,4.5,4.5,4.49,4.49,1410000.0
2009-09-16 13:55:00,4.49,4.5,4.49,4.5,1176000.0,4.49,4.5,4.49,4.5,1176000.0
2009-09-16 14:00:00,4.5,4.5,4.49,4.5,2424000.0,4.5,4.5,4.49,4.5,2424000.0
2009-09-16 14:05:00,4.5,4.5,4.49,4.49,4082000.0,4.5,4.5,4.49,4.49,4082000.0
2009-09-16 14:10:00,4.49,4.5,4.49,4.49,1646000.0,4.49,4.5,4.49,4.49,1646000.0
2009-09-16 14:15:00,4.49,4.51,4.49,4.51,3696000.0,4.49,4.51,4.49,4.51,3696000.0
2009-09-16 14:20:00,4.51,4.51,4.5,4.51,1518000.0,4.51,4.51,4.5,4.51,1518000.0
2009-09-16 14:25:00,4.51,4.52,4.51,4.51,3060000.0,4.51,4.52,4.51,4.51,3060000.0
2009-09-16 14:30:00,4.51,4.52,4.51,4.51,1926000.0,4.51,4.52,4.51,4.51,1926000.0
2009-09-16 14:35:00,4.51,4.51,4.5,4.5,2516000.0,4.51,4.51,4.5,4.5,2516000.0
2009-09-16 14:40:00,4.5,4.51,4.5,4.5,1536000.0,4.5,4.51,4.5,4.5,1536000.0
2009-09-16 14:45:00,4.5,4.5,4.49,4.5,2166000.0,4.5,4.5,4.49,4.5,2166000.0
2009-09-16 14:50:00,4.5,4.5,4.49,4.5,2532000.0,4.5,4.5,4.49,4.5,2532000.0
2009-09-16 14:55:00,4.5,4.5,4.48,4.48,1770000.0,4.5,4.5,4.48,4.48,1770000.0
2009-09-16 15:00:00,4.48,4.49,4.47,4.48,4780000.0,4.48,4.49,4.47,4.48,4780000.0
2009-09-16 15:05:00,4.48,4.48,4.47,4.48,1796000.0,4.48,4.48,4.47,4.48,1796000.0
2009-09-16 15:10:00,4.48,4.49,4.48,4.48,2036000.0,4.48,4.49,4.48,4.48,2036000.0
2009-09-16 15:15:00,4.48,4.49,4.48,4.49,1488000.0,4.48,4.49,4.48,4.49,1488000.0
2009-09-16 15:20:00,4.49,4.5,4.49,4.5,2288000.0,4.49,4.5,4.49,4.5,2288000.0
2009-09-16 15:25:00,4.5,4.5,4.49,4.5,1854000.0,4.5,4.5,4.49,4.5,1854000.0
2009-09-16 15:30:00,4.5,4.5,4.49,4.5,2560000.0,4.5,4.5,4.49,4.5,2560000.0
2009-09-16 15:35:00,4.5,4.52,4.5,4.51,4764000.0,4.5,4.52,4.5,4.51,4764000.0
2009-09-16 15:40:00,4.52,4.54,4.52,4.54,5716000.0,4.52,4.54,4.52,4.54,5716000.0
2009-09-16 15:45:00,4.54,4.55,4.53,4.54,6356000.0,4.54,4.55,4.53,4.54,6356000.0
2009-09-16 15:50:00,4.54,4.55,4.54,4.55,5502000.0,4.54,4.55,4.54,4.55,5502000.0
2009-09-16 15:55:00,4.55,4.55,4.53,4.53,10052000.0,4.55,4.55,4.53,4.53,10052000.0
2009-09-17 09:30:00,4.54,4.55,4.49,4.49,8702000.0,4.54,4.55,4.49,4.49,8702000.0
2009-09-17 09:35:00,4.49,4.53,4.49,4.5,5666000.0,4.49,4.53,4.49,4.5,5666000.0
2009-09-17 09:40:00,4.5,4.5,4.47,4.5,5676000.0,4.5,4.5,4.47,4.5,5676000.0
2009-09-17 09:45:00,4.5,4.5,4.46,4.5,4896000.0,4.5,4.5,4.46,4.5,4896000.0
2009-09-17 09:50:00,4.5,4.5,4.48,4.49,2366000.0,4.5,4.5,4.48,4.49,2366000.0
2009-09-17 09:55:00,4.49,4.49,4.46,4.48,3630000.0,4.49,4.49,4.46,4.48,3630000.0
2009-09-17 10:00:00,4.48,4.5,4.46,4.46,5718000.0,4.48,4.5,4.46,4.46,5718000.0
2009-09-17 10:05:00,4.46,4.49,4.45,4.48,5346000.0,4.46,4.49,4.45,4.48,5346000.0
2009-09-17 10:10:00,4.48,4.51,4.48,4.5,3018000.0,4.48,4.51,4.48,4.5,3018000.0
2009-09-17 10:15:00,4.5,4.5,4.47,4.47,2536000.0,4.5,4.5,4.47,4.47,2536000.0
2009-09-17 10:20:00,4.47,4.5,4.47,4.48,2302000.0,4.47,4.5,4.47,4.48,2302000.0
2009-09-17 10:25:00,4.48,4.48,4.46,4.47,1872000.0,4.48,4.48,4.46,4.47,1872000.0
2009-09-17 10:30:00,4.48,4.5,4.47,4.49,2334000.0,4.48,4.5,4.47,4.49,2334000.0
2009-09-17 10:35:00,4.49,4.51,4.49,4.5,2098000.0,4.49,4.51,4.49,4.5,2098000.0
2009-09-17 10:40:00,4.5,4.5,4.49,4.5,1616000.0,4.5,4.5,4.49,4.5,1616000.0
2009-09-17 10:45:00,4.5,4.51,4.5,4.51,1564000.0,4.5,4.51,4.5,4.51,1564000.0
2009-09-17 10:50:00,4.51,4.51,4.5,4.5,1546000.0,4.51,4.51,4.5,4.5,1546000.0
2009-09-17 10:55:00,4.5,4.5,4.49,4.5,838000.0,4.5,4.5,4.49,4.5,838000.0
2009-09-17 11:00:00,4.5,4.5,4.48,4.48,2448000.0,4.5,4.5,4.48,4.48,2448000.0
2009-09-17 11:05:00,4.48,4.49,4.48,4.49,828000.0,4.48,4.49,4.48,4.49,828000.0
2009-09-17 11:10:00,4.49,4.5,4.49,4.5,734000.0,4.49,4.5,4.49,4.5,734000.0
2009-09-17 11:15:00,4.49,4.5,4.49,4.5,718000.0,4.49,4.5,4.49,4.5,718000.0
2009-09-17 11:20:00,4.5,4.5,4.5,4.5,968000.0,4.5,4.5,4.5,4.5,968000.0
2009-09-17 11:25:00,4.5,4.52,4.5,4.51,1844000.0,4.5,4.52,4.5,4.51,1844000.0
2009-09-17 11:30:00,4.51,4.51,4.49,4.5,1336000.0,4.51,4.51,4.49,4.5,1336000.0
2009-09-17 11:35:00,4.49,4.49,4.48,4.48,1486000.0,4.49,4.49,4.48,4.48,1486000.0
2009-09-17 11:40:00,4.48,4.48,4.48,4.48,892000.0,4.48,4.48,4.48,4.48,892000.0
2009-09-17 11:45:00,4.48,4.49,4.48,4.48,726000.0,4.48,4.49,4.48,4.48,726000.0
2009-09-17 11:50:00,4.48,4.48,4.48,4.48,3056000.0,4.48,4.48,4.48,4.48,3056000.0
2009-09-17 11:55:00,4.48,4.49,4.48,4.49,1070000.0,4.48,4.49,4.48,4.49,1070000.0
2009-09-17 12:00:00,4.49,4.5,4.48,4.5,1096000.0,4.49,4.5,4.48,4.5,1096000.0
2009-09-17 12:05:00,4.5,4.5,4.49,4.5,1686000.0,4.5,4.5,4.49,4.5,1686000.0
2009-09-17 12:10:00,4.5,4.5,4.48,4.49,1452000.0,4.5,4.5,4.48,4.49,1452000.0
2009-09-17 12:15:00,4.49,4.49,4.48,4.48,2366000.0,4.49,4.49,4.48,4.48,2366000.0
2009-09-17 12:20:00,4.48,4.48,4.48,4.48,1124000.0,4.48,4.48,4.48,4.48,1124000.0
2009-09-17 12:25:00,4.48,4.49,4.48,4.49,596000.0,4.48,4.49,4.48,4.49,596000.0
2009-09-17 12:30:00,4.49,4.49,4.49,4.49,616000.0,4.49,4.49,4.49,4.49,616000.0
2009-09-17 12:35:00,4.49,4.49,4.49,4.49,444000.0,4.49,4.49,4.49,4.49,444000.0
2009-09-17 12:40:00,4.49,4.49,4.48,4.48,762000.0,4.49,4.49,4.48,4.48,762000.0
2009-09-17 12:45:00,4.48,4.48,4.47,4.47,1776000.0,4.48,4.48,4.47,4.47,1776000.0
2009-09-17 12:50:00,4.47,4.48,4.47,4.47,1224000.0,4.47,4.48,4.47,4.47,1224000.0
2009-09-17 12:55:00,4.47,4.47,4.46,4.46,1446000.0,4.47,4.47,4.46,4.46,1446000.0
2009-09-17 13:00:00,4.46,4.46,4.45,4.46,1634000.0,4.46,4.46,4.45,4.46,1634000.0
2009-09-17 13:05:00,4.46,4.47,4.46,4.47,1292000.0,4.46,4.47,4.46,4.47,1292000.0
2009-09-17 13:10:00,4.47,4.47,4.47,4.47,958000.0,4.47,4.47,4.47,4.47,958000.0
2009-09-17 13:15:00,4.47,4.47,4.47,4.47,398000.0,4.47,4.47,4.47,4.47,398000.0
2009-09-17 13:20:00,4.47,4.47,4.46,4.47,762000.0,4.47,4.47,4.46,4.47,762000.0
2009-09-17 13:25:00,4.47,4.48,4.47,4.48,1000000.0,4.47,4.48,4.47,4.48,1000000.0
2009-09-17 13:30:00,4.48,4.48,4.47,4.48,1310000.0,4.48,4.48,4.47,4.48,1310000.0
2009-09-17 13:35:00,4.48,4.49,4.48,4.48,470000.0,4.48,4.49,4.48,4.48,470000.0
2009-09-17 13:40:00,4.48,4.49,4.48,4.49,1004000.0,4.48,4.49,4.48,4.49,1004000.0
2009-09-17 13:45:00,4.49,4.49,4.48,4.49,510000.0,4.49,4.49,4.48,4.49,510000.0
2009-09-17 13:50:00,4.49,4.5,4.49,4.5,1506000.0,4.49,4.5,4.49,4.5,1506000.0
2009-09-17 13:55:00,4.5,4.51,4.5,4.51,1422000.0,4.5,4.51,4.5,4.51,1422000.0
2009-09-17 14:00:00,4.51,4.51,4.5,4.51,1182000.0,4.51,4.51,4.5,4.51,1182000.0
2009-09-17 14:05:00,4.51,4.51,4.5,4.5,592000.0,4.51,4.51,4.5,4.5,592000.0
2009-09-17 14:10:00,4.5,4.52,4.5,4.52,1956000.0,4.5,4.52,4.5,4.52,1956000.0
2009-09-17 14:15:00,4.52,4.52,4.51,4.52,1122000.0,4.52,4.52,4.51,4.52,1122000.0
2009-09-17 14:20:00,4.52,4.52,4.52,4.52,900000.0,4.52,4.52,4.52,4.52,900000.0
2009-09-17 14:25:00,4.52,4.52,4.52,4.52,796000.0,4.52,4.52,4.52,4.52,796000.0
2009-09-17 14:30:00,4.52,4.54,4.52,4.53,2302000.0,4.52,4.54,4.52,4.53,2302000.0
2009-09-17 14:35:00,4.53,4.54,4.53,4.53,1760000.0,4.53,4.54,4.53,4.53,1760000.0
2009-09-17 14:40:00,4.53,4.54,4.53,4.54,1164000.0,4.53,4.54,4.53,4.54,1164000.0
2009-09-17 14:45:00,4.54,4.55,4.53,4.54,1492000.0,4.54,4.55,4.53,4.54,1492000.0
2009-09-17 14:50:00,4.54,4.56,4.54,4.56,3600000.0,4.54,4.56,4.54,4.56,3600000.0
2009-09-17 14:55:00,4.55,4.56,4.55,4.55,1368000.0,4.55,4.56,4.55,4.55,1368000.0
2009-09-17 15:00:00,4.55,4.55,4.55,4.55,1246000.0,4.55,4.55,4.55,4.55,1246000.0
2009-09-17 15:05:00,4.55,4.55,4.54,4.54,2236000.0,4.55,4.55,4.54,4.54,2236000.0
2009-09-17 15:10:00,4.54,4.55,4.54,4.54,1664000.0,4.54,4.55,4.54,4.54,1664000.0
2009-09-17 15:15:00,4.54,4.54,4.53,4.53,1696000.0,4.54,4.54,4.53,4.53,1696000.0
2009-09-17 15:20:00,4.53,4.53,4.53,4.53,3632000.0,4.53,4.53,4.53,4.53,3632000.0
2009-09-17 15:25:00,4.53,4.53,4.52,4.53,2050000.0,4.53,4.53,4.52,4.53,2050000.0
2009-09-17 15:30:00,4.53,4.53,4.51,4.52,2330000.0,4.53,4.53,4.51,4.52,2330000.0
2009-09-17 15:35:00,4.51,4.52,4.51,4.52,1490000.0,4.51,4.52,4.51,4.52,1490000.0
2009-09-17 15:40:00,4.52,4.52,4.51,4.51,1628000.0,4.52,4.52,4.51,4.51,1628000.0
2009-09-17 15:45:00,4.51,4.52,4.51,4.52,2002000.0,4.51,4.52,4.51,4.52,2002000.0
2009-09-17 15:50:00,4.52,4.52,4.52,4.52,2424000.0,4.52,4.52,4.52,4.52,2424000.0
2009-09-17 15:55:00,4.52,4.52,4.52,4.52,3564000.0,4.52,4.52,4.52,4.52,3564000.0
2009-09-18 09:30:00,4.54,4.55,4.53,4.54,16940000.0,4.54,4.55,4.53,4.54,16940000.0
2009-09-18 09:35:00,4.54,4.55,4.52,4.52,1950000.0,4.54,4.55,4.52,4.52,1950000.0
2009-09-18 09:40:00,4.52,4.54,4.51,4.54,2060000.0,4.52,4.54,4.51,4.54,2060000.0
2009-09-18 09:45:00,4.53,4.54,4.51,4.51,1558000.0,4.53,4.54,4.51,4.51,1558000.0
2009-09-18 09:50:00,4.51,4.52,4.5,4.5,2196000.0,4.51,4.52,4.5,4.5,2196000.0
2009-09-18 09:55:00,4.5,4.5,4.48,4.5,1942000.0,4.5,4.5,4.48,4.5,1942000.0
2009-09-18 10:00:00,4.5,4.5,4.49,4.5,1566000.0,4.5,4.5,4.49,4.5,1566000.0
2009-09-18 10:05:00,4.5,4.5,4.47,4.48,2074000.0,4.5,4.5,4.47,4.48,2074000.0
2009-09-18 10:10:00,4.48,4.5,4.48,4.49,1426000.0,4.48,4.5,4.48,4.49,1426000.0
2009-09-18 10:15:00,4.49,4.5,4.49,4.49,1012000.0,4.49,4.5,4.49,4.49,1012000.0
2009-09-18 10:20:00,4.49,4.51,4.49,4.5,750000.0,4.49,4.51,4.49,4.5,750000.0
2009-09-18 10:25:00,4.5,4.51,4.5,4.51,1252000.0,4.5,4.51,4.5,4.51,1252000.0
2009-09-18 10:30:00,4.51,4.51,4.5,4.51,1002000.0,4.51,4.51,4.5,4.51,1002000.0
2009-09-18 10:35:00,4.51,4.52,4.51,4.51,788000.0,4.51,4.52,4.51,4.51,788000.0
2009-09-18 10:40:00,4.51,4.54,4.51,4.54,2278000.0,4.51,4.54,4.51,4.54,2278000.0
2009-09-18 10:45:00,4.54,4.54,4.52,4.52,1536000.0,4.54,4.54,4.52,4.52,1536000.0
2009-09-18 10:50:00,4.52,4.53,4.52,4.53,538000.0,4.52,4.53,4.52,4.53,538000.0
2009-09-18 10:55:00,4.53,4.54,4.52,4.53,1256000.0,4.53,4.54,4.52,4.53,1256000.0
2009-09-18 11:00:00,4.53,4.54,4.52,4.52,978000.0,4.53,4.54,4.52,4.52,978000.0
2009-09-18 11:05:00,4.52,4.52,4.51,4.51,864000.0,4.52,4.52,4.51,4.51,864000.0
2009-09-18 11:10:00,4.51,4.52,4.51,4.52,1594000.0,4.51,4.52,4.51,4.52,1594000.0
2009-09-18 11:15:00,4.52,4.52,4.52,4.52,1078000.0,4.52,4.52,4.52,4.52,1078000.0
2009-09-18 11:20:00,4.52,4.53,4.52,4.53,562000.0,4.52,4.53,4.52,4.53,562000.0
2009-09-18 11:25:00,4.53,4.53,4.52,4.52,724000.0,4.53,4.53,4.52,4.52,724000.0
2009-09-18 11:30:00,4.52,4.53,4.52,4.53,1110000.0,4.52,4.53,4.52,4.53,1110000.0
2009-09-18 11:35:00,4.53,4.54,4.52,4.52,1046000.0,4.53,4.54,4.52,4.52,1046000.0
2009-09-18 11:40:00,4.52,4.53,4.52,4.52,636000.0,4.52,4.53,4.52,4.52,636000.0
2009-09-18 11:45:00,4.52,4.53,4.51,4.52,968000.0,4.52,4.53,4.51,4.52,968000.0
2009-09-18 11:50:00,4.52,4.52,4.51,4.51,610000.0,4.52,4.52,4.51,4.51,610000.0
2009-09-18 11:55:00,4.51,4.52,4.5,4.5,730000.0,4.51,4.52,4.5,4.5,730000.0
2009-09-18 12:00:00,4.5,4.51,4.49,4.51,1730000.0,4.5,4.51,4.49,4.51,1730000.0
2009-09-18 12:05:00,4.51,4.51,4.5,4.5,1308000.0,4.51,4.51,4.5,4.5,1308000.0
2009-09-18 12:10:00,4.5,4.5,4.5,4.5,1508000.0,4.5,4.5,4.5,4.5,1508000.0
2009-09-18 12:15:00,4.5,4.5,4.5,4.5,652000.0,4.5,4.5,4.5,4.5,652000.0
2009-09-18 12:20:00,4.5,4.5,4.5,4.5,446000.0,4.5,4.5,4.5,4.5,446000.0
2009-09-18 12:25:00,4.5,4.5,4.49,4.5,586000.0,4.5,4.5,4.49,4.5,586000.0
2009-09-18 12:30:00,4.5,4.51,4.5,4.5,570000.0,4.5,4.51,4.5,4.5,570000.0
2009-09-18 12:35:00,4.5,4.51,4.49,4.5,1096000.0,4.5,4.51,4.49,4.5,1096000.0
2009-09-18 12:40:00,4.5,4.51,4.5,4.51,574000.0,4.5,4.51,4.5,4.51,574000.0
2009-09-18 12:45:00,4.51,4.51,4.51,4.51,452000.0,4.51,4.51,4.51,4.51,452000.0
2009-09-18 12:50:00,4.51,4.52,4.51,4.51,396000.0,4.51,4.52,4.51,4.51,396000.0
2009-09-18 12:55:00,4.51,4.52,4.51,4.52,654000.0,4.51,4.52,4.51,4.52,654000.0
2009-09-18 13:00:00,4.52,4.52,4.52,4.52,716000.0,4.52,4.52,4.52,4.52,716000.0
2009-09-18 13:05:00,4.52,4.52,4.52,4.52,302000.0,4.52,4.52,4.52,4.52,302000.0
2009-09-18 13:10:00,4.52,4.53,4.52,4.53,688000.0,4.52,4.53,4.52,4.53,688000.0
2009-09-18 13:15:00,4.53,4.53,4.52,4.52,698000.0,4.53,4.53,4.52,4.52,698000.0
2009-09-18 13:20:00,4.52,4.53,4.52,4.53,396000.0,4.52,4.53,4.52,4.53,396000.0
2009-09-18 13:25:00,4.53,4.53,4.53,4.53,284000.0,4.53,4.53,4.53,4.53,284000.0
2009-09-18 13:30:00,4.53,4.53,4.53,4.53,564000.0,4.53,4.53,4.53,4.53,564000.0
2009-09-18 13:35:00,4.53,4.53,4.52,4.52,770000.0,4.53,4.53,4.52,4.52,770000.0
2009-09-18 13:40:00,4.52,4.52,4.51,4.52,510000.0,4.52,4.52,4.51,4.52,510000.0
2009-09-18 13:45:00,4.52,4.53,4.52,4.52,1044000.0,4.52,4.53,4.52,4.52,1044000.0
2009-09-18 13:50:00,4.52,4.52,4.52,4.52,920000.0,4.52,4.52,4.52,4.52,920000.0
2009-09-18 13:55:00,4.52,4.52,4.52,4.52,192000.0,4.52,4.52,4.52,4.52,192000.0
2009-09-18 14:00:00,4.52,4.52,4.51,4.52,392000.0,4.52,4.52,4.51,4.52,392000.0
2009-09-18 14:05:00,4.52,4.53,4.52,4.53,370000.0,4.52,4.53,4.52,4.53,370000.0
2009-09-18 14:10:00,4.53,4.53,4.52,4.53,636000.0,4.53,4.53,4.52,4.53,636000.0
2009-09-18 14:15:00,4.53,4.53,4.52,4.52,684000.0,4.53,4.53,4.52,4.52,684000.0
2009-09-18 14:20:00,4.53,4.53,4.52,4.52,518000.0,4.53,4.53,4.52,4.52,518000.0
2009-09-18 14:25:00,4.52,4.52,4.51,4.51,1428000.0,4.52,4.52,4.51,4.51,1428000.0
2009-09-18 14:30:00,4.51,4.51,4.5,4.5,1660000.0,4.51,4.51,4.5,4.5,1660000.0
2009-09-18 14:35:00,4.5,4.51,4.5,4.51,920000.0,4.5,4.51,4.5,4.51,920000.0
2009-09-18 14:40:00,4.51,4.51,4.51,4.51,394000.0,4.51,4.51,4.51,4.51,394000.0
2009-09-18 14:45:00,4.51,4.52,4.51,4.52,470000.0,4.51,4.52,4.51,4.52,470000.0
2009-09-18 14:50:00,4.52,4.53,4.52,4.52,996000.0,4.52,4.53,4.52,4.52,996000.0
2009-09-18 14:55:00,4.52,4.52,4.52,4.52,492000.0,4.52,4.52,4.52,4.52,492000.0
2009-09-18 15:00:00,4.52,4.52,4.52,4.52,642000.0,4.52,4.52,4.52,4.52,642000.0
2009-09-18 15:05:00,4.52,4.52,4.52,4.52,830000.0,4.52,4.52,4.52,4.52,830000.0
2009-09-18 15:10:00,4.52,4.53,4.52,4.52,2216000.0,4.52,4.53,4.52,4.52,2216000.0
2009-09-18 15:15:00,4.52,4.52,4.52,4.52,906000.0,4.52,4.52,4.52,4.52,906000.0
2009-09-18 15:20:00,4.52,4.53,4.52,4.52,2434000.0,4.52,4.53,4.52,4.52,2434000.0
2009-09-18 15:25:00,4.52,4.52,4.51,4.52,1240000.0,4.52,4.52,4.51,4.52,1240000.0
2009-09-18 15:30:00,4.52,4.52,4.52,4.52,912000.0,4.52,4.52,4.52,4.52,912000.0
2009-09-18 15:35:00,4.52,4.52,4.52,4.52,1108000.0,4.52,4.52,4.52,4.52,1108000.0
2009-09-18 15:40:00,4.52,4.53,4.52,4.52,2308000.0,4.52,4.53,4.52,4.52,2308000.0
2009-09-18 15:45:00,4.52,4.52,4.52,4.52,1852000.0,4.52,4.52,4.52,4.52,1852000.0
2009-09-18 15:50:00,4.52,4.52,4.51,4.52,4588000.0,4.52,4.52,4.51,4.52,4588000.0
2009-09-18 15:55:00,4.52,4.53,4.51,4.52,6484000.0,4.52,4.53,4.51,4.52,6484000.0
2009-09-21 09:30:00,4.48,4.5,4.48,4.49,3602000.0,4.48,4.5,4.48,4.49,3602000.0
2009-09-21 09:35:00,4.49,4.5,4.48,4.49,3502000.0,4.49,4.5,4.48,4.49,3502000.0
2009-09-21 09:40:00,4.49,4.5,4.49,4.49,1576000.0,4.49,4.5,4.49,4.49,1576000.0
2009-09-21 09:45:00,4.49,4.5,4.47,4.48,1580000.0,4.49,4.5,4.47,4.48,1580000.0
2009-09-21 09:50:00,4.48,4.48,4.45,4.45,2232000.0,4.48,4.48,4.45,4.45,2232000.0
2009-09-21 09:55:00,4.45,4.45,4.44,4.44,2204000.0,4.45,4.45,4.44,4.44,2204000.0
2009-09-21 10:00:00,4.44,4.45,4.42,4.45,1922000.0,4.44,4.45,4.42,4.45,1922000.0
2009-09-21 10:05:00,4.45,4.46,4.45,4.45,1842000.0,4.45,4.46,4.45,4.45,1842000.0
2009-09-21 10:10:00,4.45,4.47,4.45,4.46,2008000.0,4.45,4.47,4.45,4.46,2008000.0
2009-09-21 10:15:00,4.46,4.47,4.45,4.45,1058000.0,4.46,4.47,4.45,4.45,1058000.0
2009-09-21 10:20:00,4.46,4.48,4.46,4.48,1594000.0,4.46,4.48,4.46,4.48,1594000.0
2009-09-21 10:25:00,4.48,4.48,4.47,4.48,646000.0,4.48,4.48,4.47,4.48,646000.0
2009-09-21 10:30:00,4.48,4.48,4.47,4.47,1348000.0,4.48,4.48,4.47,4.47,1348000.0
2009-09-21 10:35:00,4.47,4.47,4.46,4.47,624000.0,4.47,4.47,4.46,4.47,624000.0
2009-09-21 10:40:00,4.47,4.47,4.46,4.46,1496000.0,4.47,4.47,4.46,4.46,1496000.0
2009-09-21 10:45:00,4.47,4.47,4.46,4.47,570000.0,4.47,4.47,4.46,4.47,570000.0
2009-09-21 10:50:00,4.47,4.48,4.47,4.47,544000.0,4.47,4.48,4.47,4.47,544000.0
2009-09-21 10:55:00,4.47,4.47,4.47,4.47,284000.0,4.47,4.47,4.47,4.47,284000.0
2009-09-21 11:00:00,4.47,4.48,4.47,4.47,514000.0,4.47,4.48,4.47,4.47,514000.0
2009-09-21 11:05:00,4.47,4.5,4.47,4.5,2298000.0,4.47,4.5,4.47,4.5,2298000.0
2009-09-21 11:10:00,4.5,4.51,4.5,4.51,1680000.0,4.5,4.51,4.5,4.51,1680000.0
2009-09-21 11:15:00,4.51,4.53,4.51,4.52,1340000.0,4.51,4.53,4.51,4.52,1340000.0
2009-09-21 11:20:00,4.52,4.53,4.52,4.53,1332000.0,4.52,4.53,4.52,4.53,1332000.0
2009-09-21 11:25:00,4.53,4.53,4.51,4.51,1584000.0,4.53,4.53,4.51,4.51,1584000.0
2009-09-21 11:30:00,4.51,4.52,4.51,4.52,846000.0,4.51,4.52,4.51,4.52,846000.0
2009-09-21 11:35:00,4.52,4.53,4.51,4.53,936000.0,4.52,4.53,4.51,4.53,936000.0
2009-09-21 11:40:00,4.53,4.54,4.52,4.52,946000.0,4.53,4.54,4.52,4.52,946000.0
2009-09-21 11:45:00,4.52,4.52,4.51,4.52,894000.0,4.52,4.52,4.51,4.52,894000.0
2009-09-21 11:50:00,4.51,4.52,4.5,4.51,772000.0,4.51,4.52,4.5,4.51,772000.0
2009-09-21 11:55:00,4.5,4.51,4.5,4.51,756000.0,4.5,4.51,4.5,4.51,756000.0
2009-09-21 12:00:00,4.51,4.52,4.51,4.52,590000.0,4.51,4.52,4.51,4.52,590000.0
2009-09-21 12:05:00,4.52,4.52,4.52,4.52,898000.0,4.52,4.52,4.52,4.52,898000.0
2009-09-21 12:10:00,4.52,4.52,4.52,4.52,790000.0,4.52,4.52,4.52,4.52,790000.0
2009-09-21 12:15:00,4.52,4.52,4.51,4.51,780000.0,4.52,4.52,4.51,4.51,780000.0
2009-09-21 12:20:00,4.51,4.52,4.51,4.52,510000.0,4.51,4.52,4.51,4.52,510000.0
2009-09-21 12:25:00,4.51,4.52,4.51,4.51,394000.0,4.51,4.52,4.51,4.51,394000.0
2009-09-21 12:30:00,4.51,4.52,4.51,4.52,278000.0,4.51,4.52,4.51,4.52,278000.0
2009-09-21 12:35:00,4.52,4.52,4.52,4.52,434000.0,4.52,4.52,4.52,4.52,434000.0
2009-09-21 12:40:00,4.52,4.53,4.52,4.52,568000.0,4.52,4.53,4.52,4.52,568000.0
2009-09-21 12:45:00,4.52,4.52,4.51,4.51,582000.0,4.52,4.52,4.51,4.51,582000.0
2009-09-21 12:50:00,4.51,4.52,4.51,4.52,724000.0,4.51,4.52,4.51,4.52,724000.0
2009-09-21 12:55:00,4.51,4.52,4.51,4.51,402000.0,4.51,4.52,4.51,4.51,402000.0
2009-09-21 13:00:00,4.51,4.51,4.51,4.51,278000.0,4.51,4.51,4.51,4.51,278000.0
2009-09-21 13:05:00,4.5,4.51,4.5,4.5,598000.0,4.5,4.51,4.5,4.5,598000.0
2009-09-21 13:10:00,4.5,4.51,4.5,4.51,558000.0,4.5,4.51,4.5,4.51,558000.0
2009-09-21 13:15:00,4.51,4.51,4.51,4.51,402000.0,4.51,4.51,4.51,4.51,402000.0
2009-09-21 13:20:00,4.51,4.51,4.51,4.51,476000.0,4.51,4.51,4.51,4.51,476000.0
2009-09-21 13:25:00,4.51,4.52,4.51,4.52,512000.0,4.51,4.52,4.51,4.52,512000.0
2009-09-21 13:30:00,4.52,4.52,4.51,4.51,310000.0,4.52,4.52,4.51,4.51,310000.0
2009-09-21 13:35:00,4.51,4.52,4.51,4.51,306000.0,4.51,4.52,4.51,4.51,306000.0
2009-09-21 13:40:00,4.51,4.51,4.5,4.5,446000.0,4.51,4.51,4.5,4.5,446000.0
2009-09-21 13:45:00,4.5,4.51,4.5,4.51,386000.0,4.5,4.51,4.5,4.51,386000.0
2009-09-21 13:50:00,4.51,4.51,4.51,4.51,416000.0,4.51,4.51,4.51,4.51,416000.0
2009-09-21 13:55:00,4.51,4.51,4.51,4.51,244000.0,4.51,4.51,4.51,4.51,244000.0
2009-09-21 14:00:00,4.51,4.52,4.51,4.52,512000.0,4.51,4.52,4.51,4.52,512000.0
2009-09-21 14:05:00,4.52,4.52,4.51,4.51,710000.0,4.52,4.52,4.51,4.51,710000.0
2009-09-21 14:10:00,4.5,4.51,4.49,4.5,778000.0,4.5,4.51,4.49,4.5,778000.0
2009-09-21 14:15:00,4.5,4.5,4.49,4.5,310000.0,4.5,4.5,4.49,4.5,310000.0
2009-09-21 14:20:00,4.5,4.5,4.5,4.5,276000.0,4.5,4.5,4.5,4.5,276000.0
2009-09-21 14:25:00,4.5,4.5,4.5,4.5,264000.0,4.5,4.5,4.5,4.5,264000.0
2009-09-21 14:30:00,4.5,4.51,4.5,4.51,266000.0,4.5,4.51,4.5,4.51,266000.0
2009-09-21 14:35:00,4.51,4.51,4.5,4.5,426000.0,4.51,4.51,4.5,4.5,426000.0
2009-09-21 14:40:00,4.5,4.51,4.5,4.51,518000.0,4.5,4.51,4.5,4.51,518000.0
2009-09-21 14:45:00,4.51,4.52,4.51,4.52,438000.0,4.51,4.52,4.51,4.52,438000.0
2009-09-21 14:50:00,4.52,4.52,4.51,4.52,588000.0,4.52,4.52,4.51,4.52,588000.0
2009-09-21 14:55:00,4.52,4.52,4.51,4.51,700000.0,4.52,4.52,4.51,4.51,700000.0
2009-09-21 15:00:00,4.51,4.52,4.51,4.52,908000.0,4.51,4.52,4.51,4.52,908000.0
2009-09-21 15:05:00,4.52,4.52,4.52,4.52,972000.0,4.52,4.52,4.52,4.52,972000.0
2009-09-21 15:10:00,4.52,4.52,4.51,4.51,582000.0,4.52,4.52,4.51,4.51,582000.0
2009-09-21 15:15:00,4.51,4.53,4.51,4.53,1364000.0,4.51,4.53,4.51,4.53,1364000.0
2009-09-21 15:20:00,4.53,4.53,4.52,4.52,1048000.0,4.53,4.53,4.52,4.52,1048000.0
2009-09-21 15:25:00,4.52,4.52,4.51,4.51,484000.0,4.52,4.52,4.51,4.51,484000.0
2009-09-21 15:30:00,4.51,4.52,4.5,4.5,1844000.0,4.51,4.52,4.5,4.5,1844000.0
2009-09-21 15:35:00,4.5,4.51,4.5,4.51,1404000.0,4.5,4.51,4.5,4.51,1404000.0
2009-09-21 15:40:00,4.51,4.52,4.51,4.52,1158000.0,4.51,4.52,4.51,4.52,1158000.0
2009-09-21 15:45:00,4.52,4.52,4.52,4.52,1722000.0,4.52,4.52,4.52,4.52,1722000.0
2009-09-21 15:50:00,4.52,4.52,4.51,4.52,1964000.0,4.52,4.52,4.51,4.52,1964000.0
2009-09-21 15:55:00,4.52,4.54,4.52,4.53,3980000.0,4.52,4.54,4.52,4.53,3980000.0
2009-09-22 09:30:00,4.57,4.65,4.56,4.65,8770000.0,4.57,4.65,4.56,4.65,8770000.0
2009-09-22 09:35:00,4.65,4.65,4.62,4.63,5730000.0,4.65,4.65,4.62,4.63,5730000.0
2009-09-22 09:40:00,4.63,4.67,4.62,4.65,6628000.0,4.63,4.67,4.62,4.65,6628000.0
2009-09-22 09:45:00,4.65,4.68,4.64,4.67,6638000.0,4.65,4.68,4.64,4.67,6638000.0
2009-09-22 09:50:00,4.67,4.69,4.66,4.67,4852000.0,4.67,4.69,4.66,4.67,4852000.0
2009-09-22 09:55:00,4.68,4.68,4.67,4.67,3392000.0,4.68,4.68,4.67,4.67,3392000.0
2009-09-22 10:00:00,4.67,4.67,4.65,4.67,3522000.0,4.67,4.67,4.65,4.67,3522000.0
2009-09-22 10:05:00,4.67,4.68,4.66,4.68,2740000.0,4.67,4.68,4.66,4.68,2740000.0
2009-09-22 10:10:00,4.68,4.68,4.67,4.68,2838000.0,4.68,4.68,4.67,4.68,2838000.0
2009-09-22 10:15:00,4.68,4.71,4.68,4.69,5804000.0,4.68,4.71,4.68,4.69,5804000.0
2009-09-22 10:20:00,4.69,4.69,4.67,4.68,2964000.0,4.69,4.69,4.67,4.68,2964000.0
2009-09-22 10:25:00,4.67,4.68,4.66,4.66,2582000.0,4.67,4.68,4.66,4.66,2582000.0
2009-09-22 10:30:00,4.66,4.68,4.65,4.66,3580000.0,4.66,4.68,4.65,4.66,3580000.0
2009-09-22 10:35:00,4.66,4.66,4.65,4.66,2698000.0,4.66,4.66,4.65,4.66,2698000.0
2009-09-22 10:40:00,4.66,4.68,4.66,4.68,1716000.0,4.66,4.68,4.66,4.68,1716000.0
2009-09-22 10:45:00,4.68,4.68,4.67,4.67,1274000.0,4.68,4.68,4.67,4.67,1274000.0
2009-09-22 10:50:00,4.67,4.67,4.66,4.67,1536000.0,4.67,4.67,4.66,4.67,1536000.0
2009-09-22 10:55:00,4.66,4.67,4.66,4.66,1098000.0,4.66,4.67,4.66,4.66,1098000.0
2009-09-22 11:00:00,4.66,4.67,4.66,4.67,1392000.0,4.66,4.67,4.66,4.67,1392000.0
2009-09-22 11:05:00,4.67,4.7,4.67,4.7,4208000.0,4.67,4.7,4.67,4.7,4208000.0
2009-09-22 11:10:00,4.7,4.7,4.69,4.7,1874000.0,4.7,4.7,4.69,4.7,1874000.0
2009-09-22 11:15:00,4.7,4.71,4.69,4.7,2792000.0,4.7,4.71,4.69,4.7,2792000.0
2009-09-22 11:20:00,4.7,4.7,4.68,4.68,1540000.0,4.7,4.7,4.68,4.68,1540000.0
2009-09-22 11:25:00,4.68,4.68,4.67,4.67,1044000.0,4.68,4.68,4.67,4.67,1044000.0
2009-09-22 11:30:00,4.67,4.68,4.67,4.68,982000.0,4.67,4.68,4.67,4.68,982000.0
2009-09-22 11:35:00,4.68,4.68,4.66,4.67,1174000.0,4.68,4.68,4.66,4.67,1174000.0
2009-09-22 11:40:00,4.67,4.67,4.67,4.67,1004000.0,4.67,4.67,4.67,4.67,1004000.0
2009-09-22 11:45:00,4.67,4.67,4.66,4.67,1264000.0,4.67,4.67,4.66,4.67,1264000.0
2009-09-22 11:50:00,4.67,4.67,4.66,4.67,1016000.0,4.67,4.67,4.66,4.67,1016000.0
2009-09-22 11:55:00,4.67,4.67,4.67,4.67,874000.0,4.67,4.67,4.67,4.67,874000.0
2009-09-22 12:00:00,4.67,4.69,4.67,4.68,2142000.0,4.67,4.69,4.67,4.68,2142000.0
2009-09-22 12:05:00,4.68,4.69,4.68,4.68,686000.0,4.68,4.69,4.68,4.68,686000.0
2009-09-22 12:10:00,4.68,4.68,4.68,4.68,1360000.0,4.68,4.68,4.68,4.68,1360000.0
2009-09-22 12:15:00,4.68,4.68,4.67,4.67,1150000.0,4.68,4.68,4.67,4.67,1150000.0
2009-09-22 12:20:00,4.67,4.67,4.66,4.66,1052000.0,4.67,4.67,4.66,4.66,1052000.0
2009-09-22 12:25:00,4.66,4.67,4.66,4.66,1860000.0,4.66,4.67,4.66,4.66,1860000.0
2009-09-22 12:30:00,4.67,4.67,4.66,4.67,752000.0,4.67,4.67,4.66,4.67,752000.0
2009-09-22 12:35:00,4.66,4.67,4.66,4.66,1262000.0,4.66,4.67,4.66,4.66,1262000.0
2009-09-22 12:40:00,4.67,4.67,4.66,4.66,918000.0,4.67,4.67,4.66,4.66,918000.0
2009-09-22 12:45:00,4.66,4.67,4.66,4.67,1222000.0,4.66,4.67,4.66,4.67,1222000.0
2009-09-22 12:50:00,4.66,4.67,4.66,4.66,654000.0,4.66,4.67,4.66,4.66,654000.0
2009-09-22 12:55:00,4.66,4.67,4.66,4.66,880000.0,4.66,4.67,4.66,4.66,880000.0
2009-09-22 13:00:00,4.66,4.67,4.66,4.66,840000.0,4.66,4.67,4.66,4.66,840000.0
2009-09-22 13:05:00,4.66,4.67,4.66,4.66,716000.0,4.66,4.67,4.66,4.66,716000.0
2009-09-22 13:10:00,4.66,4.66,4.64,4.65,2776000.0,4.66,4.66,4.64,4.65,2776000.0
2009-09-22 13:15:00,4.65,4.65,4.64,4.65,902000.0,4.65,4.65,4.64,4.65,902000.0
2009-09-22 13:20:00,4.65,4.65,4.64,4.64,1196000.0,4.65,4.65,4.64,4.64,1196000.0
2009-09-22 13:25:00,4.64,4.65,4.64,4.65,886000.0,4.64,4.65,4.64,4.65,886000.0
2009-09-22 13:30:00,4.65,4.66,4.65,4.66,818000.0,4.65,4.66,4.65,4.66,818000.0
2009-09-22 13:35:00,4.66,4.66,4.66,4.66,982000.0,4.66,4.66,4.66,4.66,982000.0
2009-09-22 13:40:00,4.66,4.67,4.66,4.67,824000.0,4.66,4.67,4.66,4.67,824000.0
2009-09-22 13:45:00,4.66,4.66,4.66,4.66,604000.0,4.66,4.66,4.66,4.66,604000.0
2009-09-22 13:50:00,4.66,4.67,4.66,4.66,824000.0,4.66,4.67,4.66,4.66,824000.0
2009-09-22 13:55:00,4.66,4.67,4.66,4.67,364000.0,4.66,4.67,4.66,4.67,364000.0
2009-09-22 14:00:00,4.66,4.67,4.66,4.67,748000.0,4.66,4.67,4.66,4.67,748000.0
2009-09-22 14:05:00,4.67,4.67,4.67,4.67,754000.0,4.67,4.67,4.67,4.67,754000.0
2009-09-22 14:10:00,4.67,4.68,4.67,4.68,3156000.0,4.67,4.68,4.67,4.68,3156000.0
2009-09-22 14:15:00,4.68,4.68,4.67,4.67,1012000.0,4.68,4.68,4.67,4.67,1012000.0
2009-09-22 14:20:00,4.67,4.69,4.67,4.69,2902000.0,4.67,4.69,4.67,4.69,2902000.0
2009-09-22 14:25:00,4.69,4.69,4.68,4.69,1784000.0,4.69,4.69,4.68,4.69,1784000.0
2009-09-22 14:30:00,4.69,4.7,4.68,4.69,1430000.0,4.69,4.7,4.68,4.69,1430000.0
2009-09-22 14:35:00,4.69,4.69,4.68,4.69,1192000.0,4.69,4.69,4.68,4.69,1192000.0
2009-09-22 14:40:00,4.69,4.7,4.69,4.7,1834000.0,4.69,4.7,4.69,4.7,1834000.0
2009-09-22 14:45:00,4.7,4.7,4.69,4.7,1064000.0,4.7,4.7,4.69,4.7,1064000.0
2009-09-22 14:50:00,4.7,4.7,4.69,4.69,1138000.0,4.7,4.7,4.69,4.69,1138000.0
2009-09-22 14:55:00,4.69,4.7,4.69,4.7,946000.0,4.69,4.7,4.69,4.7,946000.0
2009-09-22 15:00:00,4.7,4.7,4.69,4.69,1532000.0,4.7,4.7,4.69,4.69,1532000.0
2009-09-22 15:05:00,4.69,4.69,4.68,4.69,1128000.0,4.69,4.69,4.68,4.69,1128000.0
2009-09-22 15:10:00,4.69,4.69,4.68,4.69,1086000.0,4.69,4.69,4.68,4.69,1086000.0
2009-09-22 15:15:00,4.69,4.7,4.69,4.7,1064000.0,4.69,4.7,4.69,4.7,1064000.0
2009-09-22 15:20:00,4.7,4.7,4.69,4.7,2034000.0,4.7,4.7,4.69,4.7,2034000.0
2009-09-22 15:25:00,4.7,4.71,4.7,4.7,1898000.0,4.7,4.71,4.7,4.7,1898000.0
2009-09-22 15:30:00,4.7,4.7,4.69,4.7,1168000.0,4.7,4.7,4.69,4.7,1168000.0
2009-09-22 15:35:00,4.69,4.7,4.69,4.69,1262000.0,4.69,4.7,4.69,4.69,1262000.0
2009-09-22 15:40:00,4.69,4.7,4.69,4.69,2234000.0,4.69,4.7,4.69,4.69,2234000.0
2009-09-22 15:45:00,4.69,4.7,4.69,4.7,2172000.0,4.69,4.7,4.69,4.7,2172000.0
2009-09-22 15:50:00,4.7,4.7,4.69,4.69,3350000.0,4.7,4.7,4.69,4.69,3350000.0
2009-09-22 15:55:00,4.69,4.69,4.69,4.69,5520000.0,4.69,4.69,4.69,4.69,5520000.0
2009-09-23 09:30:00,4.65,4.68,4.64,4.67,5402000.0,4.65,4.68,4.64,4.67,5402000.0
2009-09-23 09:35:00,4.67,4.69,4.66,4.69,3130000.0,4.67,4.69,4.66,4.69,3130000.0
2009-09-23 09:40:00,4.69,4.7,4.68,4.69,2556000.0,4.69,4.7,4.68,4.69,2556000.0
2009-09-23 09:45:00,4.69,4.71,4.68,4.7,2974000.0,4.69,4.71,4.68,4.7,2974000.0
2009-09-23 09:50:00,4.7,4.71,4.68,4.68,2012000.0,4.7,4.71,4.68,4.68,2012000.0
2009-09-23 09:55:00,4.68,4.68,4.66,4.66,2126000.0,4.68,4.68,4.66,4.66,2126000.0
2009-09-23 10:00:00,4.66,4.66,4.65,4.66,2380000.0,4.66,4.66,4.65,4.66,2380000.0
2009-09-23 10:05:00,4.66,4.67,4.66,4.67,1404000.0,4.66,4.67,4.66,4.67,1404000.0
2009-09-23 10:10:00,4.67,4.68,4.67,4.67,976000.0,4.67,4.68,4.67,4.67,976000.0
2009-09-23 10:15:00,4.67,4.68,4.67,4.68,1534000.0,4.67,4.68,4.67,4.68,1534000.0
2009-09-23 10:20:00,4.68,4.68,4.67,4.67,1164000.0,4.68,4.68,4.67,4.67,1164000.0
2009-09-23 10:25:00,4.67,4.69,4.67,4.69,1446000.0,4.67,4.69,4.67,4.69,1446000.0
2009-09-23 10:30:00,4.69,4.71,4.68,4.71,3138000.0,4.69,4.71,4.68,4.71,3138000.0
2009-09-23 10:35:00,4.71,4.71,4.68,4.69,3210000.0,4.71,4.71,4.68,4.69,3210000.0
2009-09-23 10:40:00,4.69,4.7,4.68,4.7,2064000.0,4.69,4.7,4.68,4.7,2064000.0
2009-09-23 10:45:00,4.7,4.7,4.68,4.7,1644000.0,4.7,4.7,4.68,4.7,1644000.0
2009-09-23 10:50:00,4.7,4.7,4.69,4.7,1778000.0,4.7,4.7,4.69,4.7,1778000.0
2009-09-23 10:55:00,4.7,4.7,4.69,4.69,942000.0,4.7,4.7,4.69,4.69,942000.0
2009-09-23 11:00:00,4.69,4.69,4.68,4.68,1682000.0,4.69,4.69,4.68,4.68,1682000.0
2009-09-23 11:05:00,4.68,4.68,4.67,4.67,1448000.0,4.68,4.68,4.67,4.67,1448000.0
2009-09-23 11:10:00,4.67,4.67,4.66,4.66,824000.0,4.67,4.67,4.66,4.66,824000.0
2009-09-23 11:15:00,4.66,4.67,4.66,4.67,886000.0,4.66,4.67,4.66,4.67,886000.0
2009-09-23 11:20:00,4.67,4.67,4.66,4.66,982000.0,4.67,4.67,4.66,4.66,982000.0
2009-09-23 11:25:00,4.66,4.66,4.66,4.66,562000.0,4.66,4.66,4.66,4.66,562000.0
2009-09-23 11:30:00,4.66,4.67,4.65,4.65,1264000.0,4.66,4.67,4.65,4.65,1264000.0
2009-09-23 11:35:00,4.65,4.66,4.65,4.66,520000.0,4.65,4.66,4.65,4.66,520000.0
2009-09-23 11:40:00,4.66,4.67,4.65,4.66,882000.0,4.66,4.67,4.65,4.66,882000.0
2009-09-23 11:45:00,4.66,4.67,4.66,4.67,604000.0,4.66,4.67,4.66,4.67,604000.0
2009-09-23 11:50:00,4.67,4.67,4.66,4.67,322000.0,4.67,4.67,4.66,4.67,322000.0
2009-09-23 11:55:00,4.67,4.68,4.67,4.68,542000.0,4.67,4.68,4.67,4.68,542000.0
2009-09-23 12:00:00,4.67,4.69,4.67,4.69,1036000.0,4.67,4.69,4.67,4.69,1036000.0
2009-09-23 12:05:00,4.69,4.69,4.69,4.69,904000.0,4.69,4.69,4.69,4.69,904000.0
2009-09-23 12:10:00,4.69,4.69,4.68,4.69,708000.0,4.69,4.69,4.68,4.69,708000.0
2009-09-23 12:15:00,4.69,4.69,4.68,4.69,590000.0,4.69,4.69,4.68,4.69,590000.0
2009-09-23 12:20:00,4.69,4.69,4.68,4.68,822000.0,4.69,4.69,4.68,4.68,822000.0
2009-09-23 12:25:00,4.68,4.69,4.68,4.68,560000.0,4.68,4.69,4.68,4.68,560000.0
2009-09-23 12:30:00,4.68,4.69,4.68,4.68,386000.0,4.68,4.69,4.68,4.68,386000.0
2009-09-23 12:35:00,4.68,4.68,4.67,4.67,346000.0,4.68,4.68,4.67,4.67,346000.0
2009-09-23 12:40:00,4.68,4.68,4.67,4.68,218000.0,4.68,4.68,4.67,4.68,218000.0
2009-09-23 12:45:00,4.68,4.69,4.68,4.69,352000.0,4.68,4.69,4.68,4.69,352000.0
2009-09-23 12:50:00,4.69,4.69,4.68,4.68,384000.0,4.69,4.69,4.68,4.68,384000.0
2009-09-23 12:55:00,4.68,4.69,4.68,4.68,248000.0,4.68,4.69,4.68,4.68,248000.0
2009-09-23 13:00:00,4.68,4.69,4.68,4.68,496000.0,4.68,4.69,4.68,4.68,496000.0
2009-09-23 13:05:00,4.68,4.68,4.68,4.68,300000.0,4.68,4.68,4.68,4.68,300000.0
2009-09-23 13:10:00,4.68,4.68,4.68,4.68,564000.0,4.68,4.68,4.68,4.68,564000.0
2009-09-23 13:15:00,4.68,4.68,4.68,4.68,758000.0,4.68,4.68,4.68,4.68,758000.0
2009-09-23 13:20:00,4.68,4.68,4.68,4.68,1136000.0,4.68,4.68,4.68,4.68,1136000.0
2009-09-23 13:25:00,4.68,4.68,4.68,4.68,450000.0,4.68,4.68,4.68,4.68,450000.0
2009-09-23 13:30:00,4.68,4.69,4.68,4.69,936000.0,4.68,4.69,4.68,4.69,936000.0
2009-09-23 13:35:00,4.69,4.7,4.69,4.69,772000.0,4.69,4.7,4.69,4.69,772000.0
2009-09-23 13:40:00,4.7,4.7,4.69,4.7,600000.0,4.7,4.7,4.69,4.7,600000.0
2009-09-23 13:45:00,4.7,4.7,4.7,4.7,904000.0,4.7,4.7,4.7,4.7,904000.0
2009-09-23 13:50:00,4.7,4.7,4.7,4.7,548000.0,4.7,4.7,4.7,4.7,548000.0
2009-09-23 13:55:00,4.7,4.7,4.7,4.7,468000.0,4.7,4.7,4.7,4.7,468000.0
2009-09-23 14:00:00,4.7,4.7,4.69,4.69,490000.0,4.7,4.7,4.69,4.69,490000.0
2009-09-23 14:05:00,4.69,4.7,4.69,4.69,240000.0,4.69,4.7,4.69,4.69,240000.0
2009-09-23 14:10:00,4.69,4.69,4.68,4.68,788000.0,4.69,4.69,4.68,4.68,788000.0
2009-09-23 14:15:00,4.68,4.71,4.68,4.71,1722000.0,4.68,4.71,4.68,4.71,1722000.0
2009-09-23 14:20:00,4.71,4.73,4.69,4.69,2744000.0,4.71,4.73,4.69,4.69,2744000.0
2009-09-23 14:25:00,4.69,4.71,4.69,4.71,1064000.0,4.69,4.71,4.69,4.71,1064000.0
2009-09-23 14:30:00,4.71,4.72,4.7,4.71,1686000.0,4.71,4.72,4.7,4.71,1686000.0
2009-09-23 14:35:00,4.71,4.73,4.71,4.72,2152000.0,4.71,4.73,4.71,4.72,2152000.0
2009-09-23 14:40:00,4.72,4.72,4.7,4.7,1504000.0,4.72,4.72,4.7,4.7,1504000.0
2009-09-23 14:45:00,4.7,4.71,4.7,4.71,1212000.0,4.7,4.71,4.7,4.71,1212000.0
2009-09-23 14:50:00,4.71,4.71,4.7,4.71,666000.0,4.71,4.71,4.7,4.71,666000.0
2009-09-23 14:55:00,4.71,4.71,4.69,4.69,1532000.0,4.71,4.71,4.69,4.69,1532000.0
2009-09-23 15:00:00,4.69,4.69,4.68,4.69,1734000.0,4.69,4.69,4.68,4.69,1734000.0
2009-09-23 15:05:00,4.69,4.7,4.68,4.69,1434000.0,4.69,4.7,4.68,4.69,1434000.0
2009-09-23 15:10:00,4.69,4.69,4.67,4.67,1884000.0,4.69,4.69,4.67,4.67,1884000.0
2009-09-23 15:15:00,4.68,4.68,4.66,4.68,2260000.0,4.68,4.68,4.66,4.68,2260000.0
2009-09-23 15:20:00,4.68,4.68,4.65,4.66,2350000.0,4.68,4.68,4.65,4.66,2350000.0
2009-09-23 15:25:00,4.66,4.66,4.65,4.65,2174000.0,4.66,4.66,4.65,4.65,2174000.0
2009-09-23 15:30:00,4.65,4.65,4.63,4.64,3036000.0,4.65,4.65,4.63,4.64,3036000.0
2009-09-23 15:35:00,4.64,4.65,4.63,4.64,1998000.0,4.64,4.65,4.63,4.64,1998000.0
2009-09-23 15:40:00,4.64,4.65,4.64,4.64,1234000.0,4.64,4.65,4.64,4.64,1234000.0
2009-09-23 15:45:00,4.64,4.64,4.63,4.64,2212000.0,4.64,4.64,4.63,4.64,2212000.0
2009-09-23 15:50:00,4.64,4.64,4.61,4.63,3304000.0,4.64,4.64,4.61,4.63,3304000.0
2009-09-23 15:55:00,4.63,4.63,4.61,4.62,4204000.0,4.63,4.63,4.61,4.62,4204000.0
2009-09-24 09:30:00,4.59,4.64,4.58,4.61,4570000.0,4.59,4.64,4.58,4.61,4570000.0
2009-09-24 09:35:00,4.61,4.61,4.57,4.57,2984000.0,4.61,4.61,4.57,4.57,2984000.0
2009-09-24 09:40:00,4.57,4.59,4.55,4.56,3428000.0,4.57,4.59,4.55,4.56,3428000.0
2009-09-24 09:45:00,4.56,4.58,4.55,4.57,2034000.0,4.56,4.58,4.55,4.57,2034000.0
2009-09-24 09:50:00,4.58,4.58,4.57,4.57,1604000.0,4.58,4.58,4.57,4.57,1604000.0
2009-09-24 09:55:00,4.57,4.61,4.57,4.6,1832000.0,4.57,4.61,4.57,4.6,1832000.0
2009-09-24 10:00:00,4.6,4.61,4.56,4.59,3600000.0,4.6,4.61,4.56,4.59,3600000.0
2009-09-24 10:05:00,4.58,4.59,4.57,4.59,1828000.0,4.58,4.59,4.57,4.59,1828000.0
2009-09-24 10:10:00,4.59,4.59,4.57,4.57,1502000.0,4.59,4.59,4.57,4.57,1502000.0
2009-09-24 10:15:00,4.57,4.57,4.56,4.57,1698000.0,4.57,4.57,4.56,4.57,1698000.0
2009-09-24 10:20:00,4.57,4.58,4.56,4.58,2576000.0,4.57,4.58,4.56,4.58,2576000.0
2009-09-24 10:25:00,4.58,4.58,4.56,4.56,1564000.0,4.58,4.58,4.56,4.56,1564000.0
2009-09-24 10:30:00,4.56,4.56,4.54,4.54,2246000.0,4.56,4.56,4.54,4.54,2246000.0
2009-09-24 10:35:00,4.54,4.55,4.54,4.55,1666000.0,4.54,4.55,4.54,4.55,1666000.0
2009-09-24 10:40:00,4.55,4.56,4.54,4.54,1662000.0,4.55,4.56,4.54,4.54,1662000.0
2009-09-24 10:45:00,4.54,4.56,4.54,4.56,1382000.0,4.54,4.56,4.54,4.56,1382000.0
2009-09-24 10:50:00,4.56,4.57,4.56,4.56,880000.0,4.56,4.57,4.56,4.56,880000.0
2009-09-24 10:55:00,4.56,4.57,4.56,4.56,956000.0,4.56,4.57,4.56,4.56,956000.0
2009-09-24 11:00:00,4.56,4.57,4.56,4.56,916000.0,4.56,4.57,4.56,4.56,916000.0
2009-09-24 11:05:00,4.56,4.57,4.56,4.57,524000.0,4.56,4.57,4.56,4.57,524000.0
2009-09-24 11:10:00,4.57,4.59,4.57,4.59,2048000.0,4.57,4.59,4.57,4.59,2048000.0
2009-09-24 11:15:00,4.59,4.59,4.58,4.59,840000.0,4.59,4.59,4.58,4.59,840000.0
2009-09-24 11:20:00,4.59,4.59,4.57,4.58,794000.0,4.59,4.59,4.57,4.58,794000.0
2009-09-24 11:25:00,4.58,4.59,4.58,4.59,958000.0,4.58,4.59,4.58,4.59,958000.0
2009-09-24 11:30:00,4.59,4.6,4.59,4.59,930000.0,4.59,4.6,4.59,4.59,930000.0
2009-09-24 11:35:00,4.59,4.59,4.57,4.57,670000.0,4.59,4.59,4.57,4.57,670000.0
2009-09-24 11:40:00,4.57,4.58,4.57,4.58,366000.0,4.57,4.58,4.57,4.58,366000.0
2009-09-24 11:45:00,4.58,4.58,4.57,4.57,424000.0,4.58,4.58,4.57,4.57,424000.0
2009-09-24 11:50:00,4.57,4.58,4.56,4.56,986000.0,4.57,4.58,4.56,4.56,986000.0
2009-09-24 11:55:00,4.56,4.57,4.56,4.57,632000.0,4.56,4.57,4.56,4.57,632000.0
2009-09-24 12:00:00,4.57,4.57,4.57,4.57,584000.0,4.57,4.57,4.57,4.57,584000.0
2009-09-24 12:05:00,4.57,4.58,4.57,4.58,490000.0,4.57,4.58,4.57,4.58,490000.0
2009-09-24 12:10:00,4.57,4.58,4.57,4.57,410000.0,4.57,4.58,4.57,4.57,410000.0
2009-09-24 12:15:00,4.57,4.57,4.56,4.56,308000.0,4.57,4.57,4.56,4.56,308000.0
2009-09-24 12:20:00,4.56,4.57,4.56,4.57,564000.0,4.56,4.57,4.56,4.57,564000.0
2009-09-24 12:25:00,4.57,4.57,4.56,4.57,678000.0,4.57,4.57,4.56,4.57,678000.0
2009-09-24 12:30:00,4.57,4.58,4.57,4.57,526000.0,4.57,4.58,4.57,4.57,526000.0
2009-09-24 12:35:00,4.57,4.57,4.57,4.57,594000.0,4.57,4.57,4.57,4.57,594000.0
2009-09-24 12:40:00,4.57,4.58,4.57,4.58,362000.0,4.57,4.58,4.57,4.58,362000.0
2009-09-24 12:45:00,4.58,4.58,4.57,4.57,472000.0,4.58,4.58,4.57,4.57,472000.0
2009-09-24 12:50:00,4.57,4.58,4.57,4.57,342000.0,4.57,4.58,4.57,4.57,342000.0
2009-09-24 12:55:00,4.57,4.57,4.56,4.56,972000.0,4.57,4.57,4.56,4.56,972000.0
2009-09-24 13:00:00,4.56,4.57,4.56,4.57,668000.0,4.56,4.57,4.56,4.57,668000.0
2009-09-24 13:05:00,4.57,4.58,4.57,4.58,514000.0,4.57,4.58,4.57,4.58,514000.0
2009-09-24 13:10:00,4.58,4.59,4.58,4.58,886000.0,4.58,4.59,4.58,4.58,886000.0
2009-09-24 13:15:00,4.58,4.58,4.57,4.57,682000.0,4.58,4.58,4.57,4.57,682000.0
2009-09-24 13:20:00,4.57,4.58,4.57,4.58,492000.0,4.57,4.58,4.57,4.58,492000.0
2009-09-24 13:25:00,4.58,4.58,4.57,4.57,278000.0,4.58,4.58,4.57,4.57,278000.0
2009-09-24 13:30:00,4.57,4.58,4.57,4.57,466000.0,4.57,4.58,4.57,4.57,466000.0
2009-09-24 13:35:00,4.57,4.58,4.57,4.57,720000.0,4.57,4.58,4.57,4.57,720000.0
2009-09-24 13:40:00,4.57,4.57,4.57,4.57,1138000.0,4.57,4.57,4.57,4.57,1138000.0
2009-09-24 13:45:00,4.57,4.59,4.57,4.58,1394000.0,4.57,4.59,4.57,4.58,1394000.0
2009-09-24 13:50:00,4.58,4.58,4.57,4.57,918000.0,4.58,4.58,4.57,4.57,918000.0
2009-09-24 13:55:00,4.57,4.58,4.57,4.57,452000.0,4.57,4.58,4.57,4.57,452000.0
2009-09-24 14:00:00,4.57,4.59,4.57,4.58,1104000.0,4.57,4.59,4.57,4.58,1104000.0
2009-09-24 14:05:00,4.58,4.59,4.58,4.58,1082000.0,4.58,4.59,4.58,4.58,1082000.0
2009-09-24 14:10:00,4.58,4.59,4.58,4.59,772000.0,4.58,4.59,4.58,4.59,772000.0
2009-09-24 14:15:00,4.59,4.6,4.59,4.6,912000.0,4.59,4.6,4.59,4.6,912000.0
2009-09-24 14:20:00,4.6,4.6,4.59,4.59,940000.0,4.6,4.6,4.59,4.59,940000.0
2009-09-24 14:25:00,4.59,4.61,4.59,4.6,1220000.0,4.59,4.61,4.59,4.6,1220000.0
2009-09-24 14:30:00,4.6,4.61,4.6,4.6,1122000.0,4.6,4.61,4.6,4.6,1122000.0
2009-09-24 14:35:00,4.6,4.61,4.6,4.61,792000.0,4.6,4.61,4.6,4.61,792000.0
2009-09-24 14:40:00,4.61,4.61,4.6,4.6,954000.0,4.61,4.61,4.6,4.6,954000.0
2009-09-24 14:45:00,4.6,4.6,4.59,4.6,1076000.0,4.6,4.6,4.59,4.6,1076000.0
2009-09-24 14:50:00,4.6,4.6,4.59,4.6,1152000.0,4.6,4.6,4.59,4.6,1152000.0
2009-09-24 14:55:00,4.6,4.61,4.6,4.6,574000.0,4.6,4.61,4.6,4.6,574000.0
2009-09-24 15:00:00,4.6,4.61,4.6,4.6,1222000.0,4.6,4.61,4.6,4.6,1222000.0
2009-09-24 15:05:00,4.6,4.61,4.6,4.6,514000.0,4.6,4.61,4.6,4.6,514000.0
2009-09-24 15:10:00,4.6,4.61,4.6,4.61,924000.0,4.6,4.61,4.6,4.61,924000.0
2009-09-24 15:15:00,4.61,4.62,4.61,4.61,1486000.0,4.61,4.62,4.61,4.61,1486000.0
2009-09-24 15:20:00,4.61,4.62,4.61,4.61,1346000.0,4.61,4.62,4.61,4.61,1346000.0
2009-09-24 15:25:00,4.61,4.62,4.61,4.61,1050000.0,4.61,4.62,4.61,4.61,1050000.0
2009-09-24 15:30:00,4.61,4.62,4.6,4.6,1376000.0,4.61,4.62,4.6,4.6,1376000.0
2009-09-24 15:35:00,4.6,4.61,4.6,4.6,1044000.0,4.6,4.61,4.6,4.6,1044000.0
2009-09-24 15:40:00,4.6,4.61,4.6,4.61,1334000.0,4.6,4.61,4.6,4.61,1334000.0
2009-09-24 15:45:00,4.61,4.63,4.61,4.61,1666000.0,4.61,4.63,4.61,4.61,1666000.0
2009-09-24 15:50:00,4.61,4.62,4.61,4.61,1900000.0,4.61,4.62,4.61,4.61,1900000.0
2009-09-24 15:55:00,4.61,4.61,4.61,4.61,3068000.0,4.61,4.61,4.61,4.61,3068000.0
2009-09-25 09:30:00,4.56,4.58,4.55,4.57,2756000.0,4.56,4.58,4.55,4.57,2756000.0
2009-09-25 09:35:00,4.57,4.58,4.56,4.56,1852000.0,4.57,4.58,4.56,4.56,1852000.0
2009-09-25 09:40:00,4.56,4.58,4.56,4.58,1054000.0,4.56,4.58,4.56,4.58,1054000.0
2009-09-25 09:45:00,4.58,4.61,4.58,4.59,2774000.0,4.58,4.61,4.58,4.59,2774000.0
2009-09-25 09:50:00,4.59,4.6,4.57,4.58,1208000.0,4.59,4.6,4.57,4.58,1208000.0
2009-09-25 09:55:00,4.58,4.61,4.57,4.58,1260000.0,4.58,4.61,4.57,4.58,1260000.0
2009-09-25 10:00:00,4.58,4.59,4.57,4.58,1778000.0,4.58,4.59,4.57,4.58,1778000.0
2009-09-25 10:05:00,4.58,4.59,4.57,4.58,1142000.0,4.58,4.59,4.57,4.58,1142000.0
2009-09-25 10:10:00,4.59,4.59,4.56,4.57,1190000.0,4.59,4.59,4.56,4.57,1190000.0
2009-09-25 10:15:00,4.57,4.57,4.55,4.57,1306000.0,4.57,4.57,4.55,4.57,1306000.0
2009-09-25 10:20:00,4.57,4.57,4.56,4.56,1166000.0,4.57,4.57,4.56,4.56,1166000.0
2009-09-25 10:25:00,4.56,4.57,4.56,4.56,932000.0,4.56,4.57,4.56,4.56,932000.0
2009-09-25 10:30:00,4.56,4.58,4.56,4.57,1100000.0,4.56,4.58,4.56,4.57,1100000.0
2009-09-25 10:35:00,4.57,4.57,4.55,4.56,854000.0,4.57,4.57,4.55,4.56,854000.0
2009-09-25 10:40:00,4.56,4.56,4.55,4.55,854000.0,4.56,4.56,4.55,4.55,854000.0
2009-09-25 10:45:00,4.55,4.57,4.55,4.56,642000.0,4.55,4.57,4.55,4.56,642000.0
2009-09-25 10:50:00,4.56,4.56,4.55,4.55,698000.0,4.56,4.56,4.55,4.55,698000.0
2009-09-25 10:55:00,4.55,4.56,4.55,4.56,992000.0,4.55,4.56,4.55,4.56,992000.0
2009-09-25 11:00:00,4.56,4.56,4.55,4.55,950000.0,4.56,4.56,4.55,4.55,950000.0
2009-09-25 11:05:00,4.55,4.56,4.55,4.56,1630000.0,4.55,4.56,4.55,4.56,1630000.0
2009-09-25 11:10:00,4.56,4.56,4.54,4.55,1426000.0,4.56,4.56,4.54,4.55,1426000.0
2009-09-25 11:15:00,4.55,4.55,4.55,4.55,468000.0,4.55,4.55,4.55,4.55,468000.0
2009-09-25 11:20:00,4.55,4.55,4.55,4.55,246000.0,4.55,4.55,4.55,4.55,246000.0
2009-09-25 11:25:00,4.55,4.55,4.55,4.55,694000.0,4.55,4.55,4.55,4.55,694000.0
2009-09-25 11:30:00,4.55,4.55,4.54,4.54,770000.0,4.55,4.55,4.54,4.54,770000.0
2009-09-25 11:35:00,4.54,4.55,4.53,4.54,1060000.0,4.54,4.55,4.53,4.54,1060000.0
2009-09-25 11:40:00,4.54,4.55,4.54,4.55,616000.0,4.54,4.55,4.54,4.55,616000.0
2009-09-25 11:45:00,4.55,4.55,4.54,4.55,378000.0,4.55,4.55,4.54,4.55,378000.0
2009-09-25 11:50:00,4.55,4.55,4.53,4.54,620000.0,4.55,4.55,4.53,4.54,620000.0
2009-09-25 11:55:00,4.54,4.54,4.53,4.53,760000.0,4.54,4.54,4.53,4.53,760000.0
2009-09-25 12:00:00,4.53,4.53,4.52,4.53,1198000.0,4.53,4.53,4.52,4.53,1198000.0
2009-09-25 12:05:00,4.53,4.53,4.52,4.52,1262000.0,4.53,4.53,4.52,4.52,1262000.0
2009-09-25 12:10:00,4.52,4.53,4.52,4.52,1426000.0,4.52,4.53,4.52,4.52,1426000.0
2009-09-25 12:15:00,4.52,4.52,4.5,4.5,2794000.0,4.52,4.52,4.5,4.5,2794000.0
2009-09-25 12:20:00,4.5,4.5,4.49,4.49,1902000.0,4.5,4.5,4.49,4.49,1902000.0
2009-09-25 12:25:00,4.5,4.5,4.49,4.49,1006000.0,4.5,4.5,4.49,4.49,1006000.0
2009-09-25 12:30:00,4.49,4.5,4.49,4.5,420000.0,4.49,4.5,4.49,4.5,420000.0
2009-09-25 12:35:00,4.5,4.51,4.49,4.51,1288000.0,4.5,4.51,4.49,4.51,1288000.0
2009-09-25 12:40:00,4.51,4.51,4.51,4.51,938000.0,4.51,4.51,4.51,4.51,938000.0
2009-09-25 12:45:00,4.51,4.51,4.51,4.51,332000.0,4.51,4.51,4.51,4.51,332000.0
2009-09-25 12:50:00,4.51,4.52,4.51,4.52,352000.0,4.51,4.52,4.51,4.52,352000.0
2009-09-25 12:55:00,4.52,4.52,4.52,4.52,614000.0,4.52,4.52,4.52,4.52,614000.0
2009-09-25 13:00:00,4.52,4.52,4.52,4.52,464000.0,4.52,4.52,4.52,4.52,464000.0
2009-09-25 13:05:00,4.52,4.52,4.51,4.52,272000.0,4.52,4.52,4.51,4.52,272000.0
2009-09-25 13:10:00,4.52,4.52,4.51,4.52,906000.0,4.52,4.52,4.51,4.52,906000.0
2009-09-25 13:15:00,4.52,4.52,4.52,4.52,500000.0,4.52,4.52,4.52,4.52,500000.0
2009-09-25 13:20:00,4.52,4.52,4.5,4.51,664000.0,4.52,4.52,4.5,4.51,664000.0
2009-09-25 13:25:00,4.51,4.52,4.5,4.51,664000.0,4.51,4.52,4.5,4.51,664000.0
2009-09-25 13:30:00,4.51,4.52,4.51,4.51,882000.0,4.51,4.52,4.51,4.51,882000.0
2009-09-25 13:35:00,4.51,4.51,4.51,4.51,526000.0,4.51,4.51,4.51,4.51,526000.0
2009-09-25 13:40:00,4.51,4.52,4.51,4.52,488000.0,4.51,4.52,4.51,4.52,488000.0
2009-09-25 13:45:00,4.52,4.53,4.52,4.53,736000.0,4.52,4.53,4.52,4.53,736000.0
2009-09-25 13:50:00,4.53,4.53,4.53,4.53,400000.0,4.53,4.53,4.53,4.53,400000.0
2009-09-25 13:55:00,4.53,4.54,4.53,4.54,762000.0,4.53,4.54,4.53,4.54,762000.0
2009-09-25 14:00:00,4.54,4.55,4.54,4.54,1328000.0,4.54,4.55,4.54,4.54,1328000.0
2009-09-25 14:05:00,4.54,4.55,4.54,4.55,646000.0,4.54,4.55,4.54,4.55,646000.0
2009-09-25 14:10:00,4.55,4.55,4.54,4.55,946000.0,4.55,4.55,4.54,4.55,946000.0
2009-09-25 14:15:00,4.55,4.55,4.55,4.55,870000.0,4.55,4.55,4.55,4.55,870000.0
2009-09-25 14:20:00,4.55,4.55,4.53,4.53,920000.0,4.55,4.55,4.53,4.53,920000.0
2009-09-25 14:25:00,4.53,4.53,4.53,4.53,706000.0,4.53,4.53,4.53,4.53,706000.0
2009-09-25 14:30:00,4.53,4.53,4.52,4.52,630000.0,4.53,4.53,4.52,4.52,630000.0
2009-09-25 14:35:00,4.52,4.53,4.52,4.53,1058000.0,4.52,4.53,4.52,4.53,1058000.0
2009-09-25 14:40:00,4.53,4.53,4.53,4.53,536000.0,4.53,4.53,4.53,4.53,536000.0
2009-09-25 14:45:00,4.53,4.53,4.52,4.53,628000.0,4.53,4.53,4.52,4.53,628000.0
2009-09-25 14:50:00,4.52,4.53,4.52,4.53,648000.0,4.52,4.53,4.52,4.53,648000.0
2009-09-25 14:55:00,4.53,4.55,4.53,4.54,978000.0,4.53,4.55,4.53,4.54,978000.0
2009-09-25 15:00:00,4.54,4.55,4.54,4.55,1500000.0,4.54,4.55,4.54,4.55,1500000.0
2009-09-25 15:05:00,4.55,4.55,4.54,4.54,540000.0,4.55,4.55,4.54,4.54,540000.0
2009-09-25 15:10:00,4.54,4.54,4.54,4.54,508000.0,4.54,4.54,4.54,4.54,508000.0
2009-09-25 15:15:00,4.54,4.54,4.53,4.54,444000.0,4.54,4.54,4.53,4.54,444000.0
2009-09-25 15:20:00,4.54,4.54,4.54,4.54,564000.0,4.54,4.54,4.54,4.54,564000.0
2009-09-25 15:25:00,4.54,4.54,4.53,4.54,802000.0,4.54,4.54,4.53,4.54,802000.0
2009-09-25 15:30:00,4.54,4.54,4.53,4.54,548000.0,4.54,4.54,4.53,4.54,548000.0
2009-09-25 15:35:00,4.54,4.54,4.53,4.53,1194000.0,4.54,4.54,4.53,4.53,1194000.0
2009-09-25 15:40:00,4.53,4.53,4.52,4.53,1536000.0,4.53,4.53,4.52,4.53,1536000.0
2009-09-25 15:45:00,4.53,4.54,4.52,4.54,1870000.0,4.53,4.54,4.52,4.54,1870000.0
2009-09-25 15:50:00,4.54,4.54,4.53,4.53,2254000.0,4.54,4.54,4.53,4.53,2254000.0
2009-09-25 15:55:00,4.53,4.54,4.52,4.53,3300000.0,4.53,4.54,4.52,4.53,3300000.0
2009-09-28 09:35:00,4.57,4.57,4.55,4.55,908000.0,4.57,4.57,4.55,4.55,908000.0
2009-09-28 09:40:00,4.55,4.58,4.55,4.57,1170000.0,4.55,4.58,4.55,4.57,1170000.0
2009-09-28 09:45:00,4.57,4.58,4.56,4.57,2938000.0,4.57,4.58,4.56,4.57,2938000.0
2009-09-28 09:50:00,4.57,4.59,4.57,4.58,1280000.0,4.57,4.59,4.57,4.58,1280000.0
2009-09-28 09:55:00,4.58,4.59,4.57,4.59,1072000.0,4.58,4.59,4.57,4.59,1072000.0
2009-09-28 10:00:00,4.59,4.6,4.59,4.6,1382000.0,4.59,4.6,4.59,4.6,1382000.0
2009-09-28 10:05:00,4.6,4.63,4.59,4.62,3588000.0,4.6,4.63,4.59,4.62,3588000.0
2009-09-28 10:10:00,4.62,4.63,4.61,4.62,1244000.0,4.62,4.63,4.61,4.62,1244000.0
2009-09-28 10:15:00,4.62,4.63,4.61,4.61,1382000.0,4.62,4.63,4.61,4.61,1382000.0
2009-09-28 10:20:00,4.61,4.62,4.6,4.61,1088000.0,4.61,4.62,4.6,4.61,1088000.0
2009-09-28 10:25:00,4.61,4.62,4.6,4.61,1098000.0,4.61,4.62,4.6,4.61,1098000.0
2009-09-28 10:30:00,4.6,4.62,4.6,4.62,1162000.0,4.6,4.62,4.6,4.62,1162000.0
2009-09-28 10:35:00,4.62,4.62,4.61,4.62,580000.0,4.62,4.62,4.61,4.62,580000.0
2009-09-28 10:40:00,4.62,4.62,4.61,4.62,692000.0,4.62,4.62,4.61,4.62,692000.0
2009-09-28 10:45:00,4.62,4.62,4.61,4.61,942000.0,4.62,4.62,4.61,4.61,942000.0
2009-09-28 10:50:00,4.61,4.62,4.61,4.61,420000.0,4.61,4.62,4.61,4.61,420000.0
2009-09-28 10:55:00,4.61,4.62,4.61,4.62,432000.0,4.61,4.62,4.61,4.62,432000.0
2009-09-28 11:00:00,4.62,4.62,4.61,4.62,726000.0,4.62,4.62,4.61,4.62,726000.0
2009-09-28 11:05:00,4.62,4.63,4.62,4.62,880000.0,4.62,4.63,4.62,4.62,880000.0
2009-09-28 11:10:00,4.62,4.63,4.62,4.62,506000.0,4.62,4.63,4.62,4.62,506000.0
2009-09-28 11:15:00,4.63,4.63,4.62,4.62,284000.0,4.63,4.63,4.62,4.62,284000.0
2009-09-28 11:20:00,4.63,4.63,4.62,4.63,854000.0,4.63,4.63,4.62,4.63,854000.0
2009-09-28 11:25:00,4.63,4.63,4.62,4.62,380000.0,4.63,4.63,4.62,4.62,380000.0
2009-09-28 11:30:00,4.62,4.63,4.62,4.63,566000.0,4.62,4.63,4.62,4.63,566000.0
2009-09-28 11:35:00,4.63,4.63,4.62,4.62,660000.0,4.63,4.63,4.62,4.62,660000.0
2009-09-28 11:40:00,4.62,4.63,4.62,4.62,546000.0,4.62,4.63,4.62,4.62,546000.0
2009-09-28 11:45:00,4.62,4.63,4.62,4.63,458000.0,4.62,4.63,4.62,4.63,458000.0
2009-09-28 11:50:00,4.63,4.63,4.62,4.63,500000.0,4.63,4.63,4.62,4.63,500000.0
2009-09-28 11:55:00,4.63,4.64,4.63,4.64,766000.0,4.63,4.64,4.63,4.64,766000.0
2009-09-28 12:00:00,4.64,4.64,4.63,4.64,562000.0,4.64,4.64,4.63,4.64,562000.0
2009-09-28 12:05:00,4.64,4.64,4.63,4.63,712000.0,4.64,4.64,4.63,4.63,712000.0
2009-09-28 12:10:00,4.64,4.64,4.62,4.62,914000.0,4.64,4.64,4.62,4.62,914000.0
2009-09-28 12:15:00,4.62,4.63,4.62,4.63,380000.0,4.62,4.63,4.62,4.63,380000.0
2009-09-28 12:20:00,4.62,4.63,4.62,4.62,492000.0,4.62,4.63,4.62,4.62,492000.0
2009-09-28 12:25:00,4.63,4.63,4.62,4.62,576000.0,4.63,4.63,4.62,4.62,576000.0
2009-09-28 12:30:00,4.62,4.63,4.62,4.63,546000.0,4.62,4.63,4.62,4.63,546000.0
2009-09-28 12:35:00,4.63,4.63,4.62,4.62,354000.0,4.63,4.63,4.62,4.62,354000.0
2009-09-28 12:40:00,4.62,4.63,4.62,4.63,490000.0,4.62,4.63,4.62,4.63,490000.0
2009-09-28 12:45:00,4.63,4.63,4.62,4.63,318000.0,4.63,4.63,4.62,4.63,318000.0
2009-09-28 12:50:00,4.63,4.63,4.62,4.62,302000.0,4.63,4.63,4.62,4.62,302000.0
2009-09-28 12:55:00,4.62,4.63,4.62,4.62,518000.0,4.62,4.63,4.62,4.62,518000.0
2009-09-28 13:00:00,4.62,4.63,4.62,4.63,490000.0,4.62,4.63,4.62,4.63,490000.0
2009-09-28 13:05:00,4.63,4.63,4.62,4.62,598000.0,4.63,4.63,4.62,4.62,598000.0
2009-09-28 13:10:00,4.62,4.63,4.62,4.63,466000.0,4.62,4.63,4.62,4.63,466000.0
2009-09-28 13:15:00,4.63,4.63,4.63,4.63,538000.0,4.63,4.63,4.63,4.63,538000.0
2009-09-28 13:20:00,4.63,4.63,4.62,4.63,292000.0,4.63,4.63,4.62,4.63,292000.0
2009-09-28 13:25:00,4.63,4.63,4.63,4.63,314000.0,4.63,4.63,4.63,4.63,314000.0
2009-09-28 13:30:00,4.63,4.63,4.63,4.63,492000.0,4.63,4.63,4.63,4.63,492000.0
2009-09-28 13:35:00,4.63,4.64,4.63,4.63,490000.0,4.63,4.64,4.63,4.63,490000.0
2009-09-28 13:40:00,4.63,4.64,4.63,4.63,560000.0,4.63,4.64,4.63,4.63,560000.0
2009-09-28 13:45:00,4.63,4.63,4.63,4.63,290000.0,4.63,4.63,4.63,4.63,290000.0
2009-09-28 13:50:00,4.63,4.63,4.62,4.62,614000.0,4.63,4.63,4.62,4.62,614000.0
2009-09-28 13:55:00,4.62,4.62,4.61,4.61,880000.0,4.62,4.62,4.61,4.61,880000.0
2009-09-28 14:00:00,4.61,4.62,4.61,4.62,304000.0,4.61,4.62,4.61,4.62,304000.0
2009-09-28 14:05:00,4.62,4.62,4.61,4.61,504000.0,4.62,4.62,4.61,4.61,504000.0
2009-09-28 14:10:00,4.61,4.61,4.6,4.61,804000.0,4.61,4.61,4.6,4.61,804000.0
2009-09-28 14:15:00,4.61,4.61,4.6,4.61,470000.0,4.61,4.61,4.6,4.61,470000.0
2009-09-28 14:20:00,4.61,4.61,4.61,4.61,504000.0,4.61,4.61,4.61,4.61,504000.0
2009-09-28 14:25:00,4.61,4.62,4.61,4.61,474000.0,4.61,4.62,4.61,4.61,474000.0
2009-09-28 14:30:00,4.62,4.62,4.61,4.62,496000.0,4.62,4.62,4.61,4.62,496000.0
2009-09-28 14:35:00,4.62,4.62,4.61,4.62,552000.0,4.62,4.62,4.61,4.62,552000.0
2009-09-28 14:40:00,4.62,4.62,4.61,4.62,550000.0,4.62,4.62,4.61,4.62,550000.0
2009-09-28 14:45:00,4.62,4.62,4.62,4.62,356000.0,4.62,4.62,4.62,4.62,356000.0
2009-09-28 14:50:00,4.62,4.62,4.61,4.62,182000.0,4.62,4.62,4.61,4.62,182000.0
2009-09-28 14:55:00,4.62,4.62,4.61,4.61,482000.0,4.62,4.62,4.61,4.61,482000.0
2009-09-28 15:00:00,4.61,4.61,4.6,4.61,950000.0,4.61,4.61,4.6,4.61,950000.0
2009-09-28 15:05:00,4.61,4.61,4.61,4.61,496000.0,4.61,4.61,4.61,4.61,496000.0
2009-09-28 15:10:00,4.61,4.62,4.61,4.61,458000.0,4.61,4.62,4.61,4.61,458000.0
2009-09-28 15:15:00,4.6,4.62,4.6,4.62,752000.0,4.6,4.62,4.6,4.62,752000.0
2009-09-28 15:20:00,4.62,4.62,4.62,4.62,1294000.0,4.62,4.62,4.62,4.62,1294000.0
2009-09-28 15:25:00,4.62,4.62,4.62,4.62,878000.0,4.62,4.62,4.62,4.62,878000.0
2009-09-28 15:30:00,4.62,4.62,4.61,4.62,1504000.0,4.62,4.62,4.61,4.62,1504000.0
2009-09-28 15:35:00,4.62,4.62,4.61,4.61,902000.0,4.62,4.62,4.61,4.61,902000.0
2009-09-28 15:40:00,4.61,4.61,4.61,4.61,1080000.0,4.61,4.61,4.61,4.61,1080000.0
2009-09-28 15:45:00,4.61,4.61,4.6,4.6,1872000.0,4.61,4.61,4.6,4.6,1872000.0
2009-09-28 15:50:00,4.6,4.62,4.6,4.61,2310000.0,4.6,4.62,4.6,4.61,2310000.0
2009-09-28 15:55:00,4.61,4.62,4.61,4.61,3724000.0,4.61,4.62,4.61,4.61,3724000.0
2009-09-29 09:30:00,4.6,4.61,4.59,4.6,2114000.0,4.6,4.61,4.59,4.6,2114000.0
2009-09-29 09:35:00,4.59,4.61,4.59,4.61,2058000.0,4.59,4.61,4.59,4.61,2058000.0
2009-09-29 09:40:00,4.61,4.62,4.6,4.6,1974000.0,4.61,4.62,4.6,4.6,1974000.0
2009-09-29 09:45:00,4.6,4.6,4.58,4.58,840000.0,4.6,4.6,4.58,4.58,840000.0
2009-09-29 09:50:00,4.58,4.6,4.57,4.57,1460000.0,4.58,4.6,4.57,4.57,1460000.0
2009-09-29 09:55:00,4.57,4.6,4.57,4.58,2026000.0,4.57,4.6,4.57,4.58,2026000.0
2009-09-29 10:00:00,4.58,4.59,4.51,4.54,5944000.0,4.58,4.59,4.51,4.54,5944000.0
2009-09-29 10:05:00,4.54,4.55,4.53,4.55,2932000.0,4.54,4.55,4.53,4.55,2932000.0
2009-09-29 10:10:00,4.55,4.56,4.54,4.55,3896000.0,4.55,4.56,4.54,4.55,3896000.0
2009-09-29 10:15:00,4.55,4.57,4.55,4.56,1724000.0,4.55,4.57,4.55,4.56,1724000.0
2009-09-29 10:20:00,4.56,4.56,4.54,4.55,2360000.0,4.56,4.56,4.54,4.55,2360000.0
2009-09-29 10:25:00,4.54,4.55,4.54,4.55,876000.0,4.54,4.55,4.54,4.55,876000.0
2009-09-29 10:30:00,4.55,4.56,4.54,4.54,1472000.0,4.55,4.56,4.54,4.54,1472000.0
2009-09-29 10:35:00,4.55,4.56,4.54,4.56,1164000.0,4.55,4.56,4.54,4.56,1164000.0
2009-09-29 10:40:00,4.56,4.56,4.54,4.55,724000.0,4.56,4.56,4.54,4.55,724000.0
2009-09-29 10:45:00,4.54,4.55,4.54,4.55,1124000.0,4.54,4.55,4.54,4.55,1124000.0
2009-09-29 10:50:00,4.55,4.56,4.54,4.54,1114000.0,4.55,4.56,4.54,4.54,1114000.0
2009-09-29 10:55:00,4.54,4.54,4.53,4.53,2390000.0,4.54,4.54,4.53,4.53,2390000.0
2009-09-29 11:00:00,4.53,4.54,4.52,4.54,1540000.0,4.53,4.54,4.52,4.54,1540000.0
2009-09-29 11:05:00,4.53,4.54,4.53,4.54,692000.0,4.53,4.54,4.53,4.54,692000.0
2009-09-29 11:10:00,4.54,4.54,4.54,4.54,406000.0,4.54,4.54,4.54,4.54,406000.0
2009-09-29 11:15:00,4.54,4.55,4.54,4.54,398000.0,4.54,4.55,4.54,4.54,398000.0
2009-09-29 11:20:00,4.54,4.54,4.53,4.54,770000.0,4.54,4.54,4.53,4.54,770000.0
2009-09-29 11:25:00,4.54,4.55,4.54,4.55,538000.0,4.54,4.55,4.54,4.55,538000.0
2009-09-29 11:30:00,4.55,4.55,4.54,4.55,386000.0,4.55,4.55,4.54,4.55,386000.0
2009-09-29 11:35:00,4.55,4.55,4.54,4.55,560000.0,4.55,4.55,4.54,4.55,560000.0
2009-09-29 11:40:00,4.55,4.55,4.55,4.55,644000.0,4.55,4.55,4.55,4.55,644000.0
2009-09-29 11:45:00,4.55,4.55,4.54,4.55,834000.0,4.55,4.55,4.54,4.55,834000.0
2009-09-29 11:50:00,4.55,4.56,4.55,4.56,832000.0,4.55,4.56,4.55,4.56,832000.0
2009-09-29 11:55:00,4.56,4.57,4.56,4.56,584000.0,4.56,4.57,4.56,4.56,584000.0
2009-09-29 12:00:00,4.56,4.57,4.56,4.56,784000.0,4.56,4.57,4.56,4.56,784000.0
2009-09-29 12:05:00,4.56,4.56,4.55,4.55,1056000.0,4.56,4.56,4.55,4.55,1056000.0
2009-09-29 12:10:00,4.55,4.57,4.55,4.57,1248000.0,4.55,4.57,4.55,4.57,1248000.0
2009-09-29 12:15:00,4.57,4.57,4.56,4.57,508000.0,4.57,4.57,4.56,4.57,508000.0
2009-09-29 12:20:00,4.57,4.57,4.56,4.56,392000.0,4.57,4.57,4.56,4.56,392000.0
2009-09-29 12:25:00,4.56,4.58,4.56,4.57,872000.0,4.56,4.58,4.56,4.57,872000.0
2009-09-29 12:30:00,4.58,4.58,4.57,4.58,552000.0,4.58,4.58,4.57,4.58,552000.0
2009-09-29 12:35:00,4.58,4.58,4.58,4.58,654000.0,4.58,4.58,4.58,4.58,654000.0
2009-09-29 12:40:00,4.58,4.58,4.58,4.58,276000.0,4.58,4.58,4.58,4.58,276000.0
2009-09-29 12:45:00,4.58,4.59,4.58,4.58,480000.0,4.58,4.59,4.58,4.58,480000.0
2009-09-29 12:50:00,4.58,4.6,4.58,4.59,972000.0,4.58,4.6,4.58,4.59,972000.0
2009-09-29 12:55:00,4.59,4.59,4.58,4.58,798000.0,4.59,4.59,4.58,4.58,798000.0
2009-09-29 13:00:00,4.58,4.59,4.58,4.59,482000.0,4.58,4.59,4.58,4.59,482000.0
2009-09-29 13:05:00,4.59,4.6,4.59,4.6,1468000.0,4.59,4.6,4.59,4.6,1468000.0
2009-09-29 13:10:00,4.6,4.61,4.6,4.61,1390000.0,4.6,4.61,4.6,4.61,1390000.0
2009-09-29 13:15:00,4.61,4.61,4.59,4.59,814000.0,4.61,4.61,4.59,4.59,814000.0
2009-09-29 13:20:00,4.59,4.6,4.59,4.6,528000.0,4.59,4.6,4.59,4.6,528000.0
2009-09-29 13:25:00,4.6,4.6,4.59,4.6,512000.0,4.6,4.6,4.59,4.6,512000.0
2009-09-29 13:30:00,4.6,4.6,4.6,4.6,428000.0,4.6,4.6,4.6,4.6,428000.0
2009-09-29 13:35:00,4.6,4.61,4.6,4.6,700000.0,4.6,4.61,4.6,4.6,700000.0
2009-09-29 13:40:00,4.6,4.6,4.59,4.59,744000.0,4.6,4.6,4.59,4.59,744000.0
2009-09-29 13:45:00,4.6,4.6,4.59,4.59,410000.0,4.6,4.6,4.59,4.59,410000.0
2009-09-29 13:50:00,4.59,4.6,4.59,4.59,338000.0,4.59,4.6,4.59,4.59,338000.0
2009-09-29 13:55:00,4.59,4.6,4.59,4.59,448000.0,4.59,4.6,4.59,4.59,448000.0
2009-09-29 14:00:00,4.59,4.6,4.58,4.58,1246000.0,4.59,4.6,4.58,4.58,1246000.0
2009-09-29 14:05:00,4.58,4.58,4.57,4.58,696000.0,4.58,4.58,4.57,4.58,696000.0
2009-09-29 14:10:00,4.58,4.58,4.57,4.58,638000.0,4.58,4.58,4.57,4.58,638000.0
2009-09-29 14:15:00,4.58,4.58,4.57,4.58,462000.0,4.58,4.58,4.57,4.58,462000.0
2009-09-29 14:20:00,4.58,4.58,4.57,4.58,284000.0,4.58,4.58,4.57,4.58,284000.0
2009-09-29 14:25:00,4.58,4.58,4.57,4.58,474000.0,4.58,4.58,4.57,4.58,474000.0
2009-09-29 14:30:00,4.58,4.58,4.57,4.57,516000.0,4.58,4.58,4.57,4.57,516000.0
2009-09-29 14:35:00,4.57,4.58,4.57,4.57,740000.0,4.57,4.58,4.57,4.57,740000.0
2009-09-29 14:40:00,4.57,4.58,4.57,4.58,358000.0,4.57,4.58,4.57,4.58,358000.0
2009-09-29 14:45:00,4.58,4.59,4.58,4.59,672000.0,4.58,4.59,4.58,4.59,672000.0
2009-09-29 14:50:00,4.58,4.6,4.58,4.59,520000.0,4.58,4.6,4.58,4.59,520000.0
2009-09-29 14:55:00,4.59,4.6,4.59,4.59,760000.0,4.59,4.6,4.59,4.59,760000.0
2009-09-29 15:00:00,4.59,4.59,4.59,4.59,402000.0,4.59,4.59,4.59,4.59,402000.0
2009-09-29 15:05:00,4.59,4.6,4.58,4.59,756000.0,4.59,4.6,4.58,4.59,756000.0
2009-09-29 15:10:00,4.59,4.59,4.59,4.59,304000.0,4.59,4.59,4.59,4.59,304000.0
2009-09-29 15:15:00,4.59,4.59,4.59,4.59,334000.0,4.59,4.59,4.59,4.59,334000.0
2009-09-29 15:20:00,4.59,4.6,4.59,4.6,630000.0,4.59,4.6,4.59,4.6,630000.0
2009-09-29 15:25:00,4.6,4.6,4.59,4.59,714000.0,4.6,4.6,4.59,4.59,714000.0
2009-09-29 15:30:00,4.59,4.59,4.58,4.59,992000.0,4.59,4.59,4.58,4.59,992000.0
2009-09-29 15:35:00,4.59,4.6,4.59,4.6,1130000.0,4.59,4.6,4.59,4.6,1130000.0
2009-09-29 15:40:00,4.6,4.61,4.6,4.6,1170000.0,4.6,4.61,4.6,4.6,1170000.0
2009-09-29 15:45:00,4.6,4.6,4.59,4.59,1616000.0,4.6,4.6,4.59,4.59,1616000.0
2009-09-29 15:50:00,4.59,4.59,4.58,4.59,1616000.0,4.59,4.59,4.58,4.59,1616000.0
2009-09-29 15:55:00,4.59,4.59,4.58,4.59,2346000.0,4.59,4.59,4.58,4.59,2346000.0
2009-09-30 09:30:00,4.61,4.65,4.61,4.64,2824000.0,4.61,4.65,4.61,4.64,2824000.0
2009-09-30 09:35:00,4.64,4.66,4.64,4.64,4616000.0,4.64,4.66,4.64,4.64,4616000.0
2009-09-30 09:40:00,4.64,4.65,4.61,4.62,3156000.0,4.64,4.65,4.61,4.62,3156000.0
2009-09-30 09:45:00,4.62,4.62,4.58,4.59,4952000.0,4.62,4.62,4.58,4.59,4952000.0
2009-09-30 09:50:00,4.59,4.61,4.57,4.61,3666000.0,4.59,4.61,4.57,4.61,3666000.0
2009-09-30 09:55:00,4.61,4.61,4.57,4.58,2958000.0,4.61,4.61,4.57,4.58,2958000.0
2009-09-30 10:00:00,4.58,4.6,4.58,4.6,3074000.0,4.58,4.6,4.58,4.6,3074000.0
2009-09-30 10:05:00,4.6,4.6,4.58,4.59,2168000.0,4.6,4.6,4.58,4.59,2168000.0
2009-09-30 10:10:00,4.59,4.61,4.58,4.6,2202000.0,4.59,4.61,4.58,4.6,2202000.0
2009-09-30 10:15:00,4.6,4.62,4.6,4.61,2132000.0,4.6,4.62,4.6,4.61,2132000.0
2009-09-30 10:20:00,4.61,4.61,4.6,4.6,1222000.0,4.61,4.61,4.6,4.6,1222000.0
2009-09-30 10:25:00,4.6,4.61,4.59,4.61,1406000.0,4.6,4.61,4.59,4.61,1406000.0
2009-09-30 10:30:00,4.6,4.61,4.59,4.6,1542000.0,4.6,4.61,4.59,4.6,1542000.0
2009-09-30 10:35:00,4.6,4.62,4.6,4.61,1156000.0,4.6,4.62,4.6,4.61,1156000.0
2009-09-30 10:40:00,4.6,4.61,4.59,4.6,918000.0,4.6,4.61,4.59,4.6,918000.0
2009-09-30 10:45:00,4.6,4.61,4.6,4.6,512000.0,4.6,4.61,4.6,4.6,512000.0
2009-09-30 10:50:00,4.6,4.6,4.6,4.6,676000.0,4.6,4.6,4.6,4.6,676000.0
2009-09-30 10:55:00,4.6,4.61,4.59,4.61,1482000.0,4.6,4.61,4.59,4.61,1482000.0
2009-09-30 11:00:00,4.61,4.62,4.61,4.62,1170000.0,4.61,4.62,4.61,4.62,1170000.0
2009-09-30 11:05:00,4.62,4.62,4.61,4.62,1174000.0,4.62,4.62,4.61,4.62,1174000.0
2009-09-30 11:10:00,4.62,4.62,4.6,4.6,982000.0,4.62,4.62,4.6,4.6,982000.0
2009-09-30 11:15:00,4.6,4.61,4.6,4.61,1000000.0,4.6,4.61,4.6,4.61,1000000.0
2009-09-30 11:20:00,4.61,4.62,4.61,4.62,592000.0,4.61,4.62,4.61,4.62,592000.0
2009-09-30 11:25:00,4.62,4.62,4.62,4.62,610000.0,4.62,4.62,4.62,4.62,610000.0
2009-09-30 11:30:00,4.62,4.63,4.62,4.62,1654000.0,4.62,4.63,4.62,4.62,1654000.0
2009-09-30 11:35:00,4.62,4.63,4.61,4.62,826000.0,4.62,4.63,4.61,4.62,826000.0
2009-09-30 11:40:00,4.62,4.62,4.62,4.62,630000.0,4.62,4.62,4.62,4.62,630000.0
2009-09-30 11:45:00,4.62,4.62,4.61,4.61,556000.0,4.62,4.62,4.61,4.61,556000.0
2009-09-30 11:50:00,4.61,4.62,4.61,4.62,388000.0,4.61,4.62,4.61,4.62,388000.0
2009-09-30 11:55:00,4.62,4.63,4.62,4.63,1296000.0,4.62,4.63,4.62,4.63,1296000.0
2009-09-30 12:00:00,4.63,4.64,4.63,4.63,938000.0,4.63,4.64,4.63,4.63,938000.0
2009-09-30 12:05:00,4.63,4.63,4.62,4.63,620000.0,4.63,4.63,4.62,4.63,620000.0
2009-09-30 12:10:00,4.63,4.63,4.62,4.62,440000.0,4.63,4.63,4.62,4.62,440000.0
2009-09-30 12:15:00,4.62,4.64,4.62,4.63,1108000.0,4.62,4.64,4.62,4.63,1108000.0
2009-09-30 12:20:00,4.63,4.63,4.63,4.63,522000.0,4.63,4.63,4.63,4.63,522000.0
2009-09-30 12:25:00,4.63,4.64,4.63,4.63,2418000.0,4.63,4.64,4.63,4.63,2418000.0
2009-09-30 12:30:00,4.63,4.64,4.63,4.64,1052000.0,4.63,4.64,4.63,4.64,1052000.0
2009-09-30 12:35:00,4.64,4.65,4.64,4.64,570000.0,4.64,4.65,4.64,4.64,570000.0
2009-09-30 12:40:00,4.64,4.65,4.64,4.65,1262000.0,4.64,4.65,4.64,4.65,1262000.0
2009-09-30 12:45:00,4.65,4.67,4.65,4.66,2894000.0,4.65,4.67,4.65,4.66,2894000.0
2009-09-30 12:50:00,4.66,4.68,4.66,4.67,2794000.0,4.66,4.68,4.66,4.67,2794000.0
2009-09-30 12:55:00,4.67,4.69,4.67,4.68,2956000.0,4.67,4.69,4.67,4.68,2956000.0
2009-09-30 13:00:00,4.68,4.7,4.68,4.7,2730000.0,4.68,4.7,4.68,4.7,2730000.0
2009-09-30 13:05:00,4.7,4.71,4.69,4.69,2010000.0,4.7,4.71,4.69,4.69,2010000.0
2009-09-30 13:10:00,4.69,4.69,4.68,4.68,1516000.0,4.69,4.69,4.68,4.68,1516000.0
2009-09-30 13:15:00,4.68,4.68,4.67,4.67,1254000.0,4.68,4.68,4.67,4.67,1254000.0
2009-09-30 13:20:00,4.67,4.69,4.67,4.69,1442000.0,4.67,4.69,4.67,4.69,1442000.0
2009-09-30 13:25:00,4.69,4.7,4.68,4.68,1118000.0,4.69,4.7,4.68,4.68,1118000.0
2009-09-30 13:30:00,4.68,4.69,4.68,4.68,1000000.0,4.68,4.69,4.68,4.68,1000000.0
2009-09-30 13:35:00,4.68,4.69,4.67,4.67,908000.0,4.68,4.69,4.67,4.67,908000.0
2009-09-30 13:40:00,4.67,4.68,4.67,4.68,1182000.0,4.67,4.68,4.67,4.68,1182000.0
2009-09-30 13:45:00,4.68,4.69,4.68,4.69,710000.0,4.68,4.69,4.68,4.69,710000.0
2009-09-30 13:50:00,4.69,4.7,4.68,4.69,902000.0,4.69,4.7,4.68,4.69,902000.0
2009-09-30 13:55:00,4.69,4.69,4.68,4.68,1188000.0,4.69,4.69,4.68,4.68,1188000.0
2009-09-30 14:00:00,4.68,4.68,4.67,4.68,882000.0,4.68,4.68,4.67,4.68,882000.0
2009-09-30 14:05:00,4.68,4.68,4.68,4.68,480000.0,4.68,4.68,4.68,4.68,480000.0
2009-09-30 14:10:00,4.68,4.68,4.68,4.68,548000.0,4.68,4.68,4.68,4.68,548000.0
2009-09-30 14:15:00,4.68,4.69,4.68,4.69,742000.0,4.68,4.69,4.68,4.69,742000.0
2009-09-30 14:20:00,4.69,4.69,4.68,4.69,954000.0,4.69,4.69,4.68,4.69,954000.0
2009-09-30 14:25:00,4.69,4.69,4.68,4.69,594000.0,4.69,4.69,4.68,4.69,594000.0
2009-09-30 14:30:00,4.69,4.69,4.68,4.69,1104000.0,4.69,4.69,4.68,4.69,1104000.0
2009-09-30 14:35:00,4.69,4.7,4.69,4.7,1268000.0,4.69,4.7,4.69,4.7,1268000.0
2009-09-30 14:40:00,4.7,4.71,4.7,4.7,1098000.0,4.7,4.71,4.7,4.7,1098000.0
2009-09-30 14:45:00,4.7,4.71,4.69,4.69,866000.0,4.7,4.71,4.69,4.69,866000.0
2009-09-30 14:50:00,4.69,4.69,4.68,4.69,1090000.0,4.69,4.69,4.68,4.69,1090000.0
2009-09-30 14:55:00,4.69,4.69,4.67,4.67,2610000.0,4.69,4.69,4.67,4.67,2610000.0
2009-09-30 15:00:00,4.67,4.67,4.65,4.65,3616000.0,4.67,4.67,4.65,4.65,3616000.0
2009-09-30 15:05:00,4.65,4.66,4.64,4.65,3594000.0,4.65,4.66,4.64,4.65,3594000.0
2009-09-30 15:10:00,4.65,4.65,4.64,4.65,2742000.0,4.65,4.65,4.64,4.65,2742000.0
2009-09-30 15:15:00,4.64,4.65,4.63,4.65,2640000.0,4.64,4.65,4.63,4.65,2640000.0
2009-09-30 15:20:00,4.64,4.65,4.63,4.64,1916000.0,4.64,4.65,4.63,4.64,1916000.0
2009-09-30 15:25:00,4.64,4.65,4.64,4.64,1934000.0,4.64,4.65,4.64,4.64,1934000.0
2009-09-30 15:30:00,4.64,4.66,4.64,4.66,1912000.0,4.64,4.66,4.64,4.66,1912000.0
2009-09-30 15:35:00,4.66,4.66,4.64,4.66,1762000.0,4.66,4.66,4.64,4.66,1762000.0
2009-09-30 15:40:00,4.66,4.67,4.65,4.66,1856000.0,4.66,4.67,4.65,4.66,1856000.0
2009-09-30 15:45:00,4.66,4.67,4.65,4.67,2402000.0,4.66,4.67,4.65,4.67,2402000.0
2009-09-30 15:50:00,4.67,4.68,4.66,4.67,3672000.0,4.67,4.68,4.66,4.67,3672000.0
2009-09-30 15:55:00,4.67,4.67,4.66,4.67,6230000.0,4.67,4.67,4.66,4.67,6230000.0
2009-10-01 09:30:00,4.63,4.64,4.63,4.64,2648000.0,4.63,4.64,4.63,4.64,2648000.0
2009-10-01 09:35:00,4.64,4.65,4.63,4.63,3118000.0,4.64,4.65,4.63,4.63,3118000.0
2009-10-01 09:40:00,4.63,4.63,4.61,4.61,3040000.0,4.63,4.63,4.61,4.61,3040000.0
2009-10-01 09:45:00,4.61,4.64,4.61,4.64,1692000.0,4.61,4.64,4.61,4.64,1692000.0
2009-10-01 09:50:00,4.64,4.64,4.61,4.62,1604000.0,4.64,4.64,4.61,4.62,1604000.0
2009-10-01 09:55:00,4.62,4.63,4.62,4.62,1012000.0,4.62,4.63,4.62,4.62,1012000.0
2009-10-01 10:00:00,4.62,4.63,4.59,4.59,3848000.0,4.62,4.63,4.59,4.59,3848000.0
2009-10-01 10:05:00,4.59,4.59,4.55,4.56,3790000.0,4.59,4.59,4.55,4.56,3790000.0
2009-10-01 10:10:00,4.56,4.58,4.55,4.56,1646000.0,4.56,4.58,4.55,4.56,1646000.0
2009-10-01 10:15:00,4.56,4.56,4.55,4.56,1714000.0,4.56,4.56,4.55,4.56,1714000.0
2009-10-01 10:20:00,4.56,4.56,4.55,4.56,1302000.0,4.56,4.56,4.55,4.56,1302000.0
2009-10-01 10:25:00,4.56,4.57,4.56,4.56,1238000.0,4.56,4.57,4.56,4.56,1238000.0
2009-10-01 10:30:00,4.56,4.56,4.55,4.56,950000.0,4.56,4.56,4.55,4.56,950000.0
2009-10-01 10:35:00,4.56,4.57,4.56,4.56,1530000.0,4.56,4.57,4.56,4.56,1530000.0
2009-10-01 10:40:00,4.56,4.58,4.56,4.57,1880000.0,4.56,4.58,4.56,4.57,1880000.0
2009-10-01 10:45:00,4.57,4.58,4.55,4.56,1140000.0,4.57,4.58,4.55,4.56,1140000.0
2009-10-01 10:50:00,4.56,4.58,4.55,4.58,1680000.0,4.56,4.58,4.55,4.58,1680000.0
2009-10-01 10:55:00,4.58,4.59,4.58,4.58,1704000.0,4.58,4.59,4.58,4.58,1704000.0
2009-10-01 11:00:00,4.58,4.58,4.56,4.56,1782000.0,4.58,4.58,4.56,4.56,1782000.0
2009-10-01 11:05:00,4.56,4.56,4.53,4.54,2164000.0,4.56,4.56,4.53,4.54,2164000.0
2009-10-01 11:10:00,4.54,4.55,4.53,4.54,1214000.0,4.54,4.55,4.53,4.54,1214000.0
2009-10-01 11:15:00,4.54,4.55,4.53,4.55,1664000.0,4.54,4.55,4.53,4.55,1664000.0
2009-10-01 11:20:00,4.55,4.56,4.55,4.55,918000.0,4.55,4.56,4.55,4.55,918000.0
2009-10-01 11:25:00,4.55,4.55,4.53,4.53,1276000.0,4.55,4.55,4.53,4.53,1276000.0
2009-10-01 11:30:00,4.53,4.54,4.53,4.53,914000.0,4.53,4.54,4.53,4.53,914000.0
2009-10-01 11:35:00,4.53,4.53,4.52,4.53,1078000.0,4.53,4.53,4.52,4.53,1078000.0
2009-10-01 11:40:00,4.53,4.54,4.52,4.54,590000.0,4.53,4.54,4.52,4.54,590000.0
2009-10-01 11:45:00,4.53,4.54,4.52,4.53,642000.0,4.53,4.54,4.52,4.53,642000.0
2009-10-01 11:50:00,4.53,4.54,4.53,4.54,834000.0,4.53,4.54,4.53,4.54,834000.0
2009-10-01 11:55:00,4.54,4.54,4.53,4.54,766000.0,4.54,4.54,4.53,4.54,766000.0
2009-10-01 12:00:00,4.54,4.55,4.54,4.54,1346000.0,4.54,4.55,4.54,4.54,1346000.0
2009-10-01 12:05:00,4.54,4.55,4.54,4.55,924000.0,4.54,4.55,4.54,4.55,924000.0
2009-10-01 12:10:00,4.55,4.56,4.55,4.56,1122000.0,4.55,4.56,4.55,4.56,1122000.0
2009-10-01 12:15:00,4.56,4.56,4.55,4.56,956000.0,4.56,4.56,4.55,4.56,956000.0
2009-10-01 12:20:00,4.56,4.56,4.56,4.56,690000.0,4.56,4.56,4.56,4.56,690000.0
2009-10-01 12:25:00,4.56,4.56,4.55,4.56,980000.0,4.56,4.56,4.55,4.56,980000.0
2009-10-01 12:30:00,4.56,4.57,4.56,4.57,1044000.0,4.56,4.57,4.56,4.57,1044000.0
2009-10-01 12:35:00,4.57,4.57,4.56,4.56,820000.0,4.57,4.57,4.56,4.56,820000.0
2009-10-01 12:40:00,4.56,4.57,4.55,4.55,834000.0,4.56,4.57,4.55,4.55,834000.0
2009-10-01 12:45:00,4.55,4.56,4.55,4.55,1054000.0,4.55,4.56,4.55,4.55,1054000.0
2009-10-01 12:50:00,4.55,4.56,4.54,4.56,638000.0,4.55,4.56,4.54,4.56,638000.0
2009-10-01 12:55:00,4.56,4.56,4.55,4.55,402000.0,4.56,4.56,4.55,4.55,402000.0
2009-10-01 13:00:00,4.55,4.55,4.54,4.54,804000.0,4.55,4.55,4.54,4.54,804000.0
2009-10-01 13:05:00,4.54,4.55,4.53,4.54,976000.0,4.54,4.55,4.53,4.54,976000.0
2009-10-01 13:10:00,4.54,4.54,4.53,4.54,792000.0,4.54,4.54,4.53,4.54,792000.0
2009-10-01 13:15:00,4.54,4.54,4.53,4.53,1008000.0,4.54,4.54,4.53,4.53,1008000.0
2009-10-01 13:20:00,4.53,4.54,4.52,4.53,1110000.0,4.53,4.54,4.52,4.53,1110000.0
2009-10-01 13:25:00,4.53,4.53,4.53,4.53,640000.0,4.53,4.53,4.53,4.53,640000.0
2009-10-01 13:30:00,4.53,4.54,4.53,4.53,734000.0,4.53,4.54,4.53,4.53,734000.0
2009-10-01 13:35:00,4.53,4.53,4.53,4.53,1110000.0,4.53,4.53,4.53,4.53,1110000.0
2009-10-01 13:40:00,4.53,4.55,4.53,4.55,1098000.0,4.53,4.55,4.53,4.55,1098000.0
2009-10-01 13:45:00,4.55,4.55,4.54,4.54,654000.0,4.55,4.55,4.54,4.54,654000.0
2009-10-01 13:50:00,4.54,4.55,4.54,4.55,1336000.0,4.54,4.55,4.54,4.55,1336000.0
2009-10-01 13:55:00,4.55,4.55,4.55,4.55,1168000.0,4.55,4.55,4.55,4.55,1168000.0
2009-10-01 14:00:00,4.55,4.55,4.55,4.55,612000.0,4.55,4.55,4.55,4.55,612000.0
2009-10-01 14:05:00,4.55,4.56,4.55,4.56,1400000.0,4.55,4.56,4.55,4.56,1400000.0
2009-10-01 14:10:00,4.56,4.57,4.56,4.57,1288000.0,4.56,4.57,4.56,4.57,1288000.0
2009-10-01 14:15:00,4.57,4.58,4.57,4.57,1498000.0,4.57,4.58,4.57,4.57,1498000.0
2009-10-01 14:20:00,4.57,4.58,4.57,4.58,666000.0,4.57,4.58,4.57,4.58,666000.0
2009-10-01 14:25:00,4.58,4.58,4.57,4.58,1230000.0,4.58,4.58,4.57,4.58,1230000.0
2009-10-01 14:30:00,4.58,4.58,4.56,4.56,1574000.0,4.58,4.58,4.56,4.56,1574000.0
2009-10-01 14:35:00,4.56,4.57,4.56,4.56,754000.0,4.56,4.57,4.56,4.56,754000.0
2009-10-01 14:40:00,4.56,4.57,4.55,4.56,1024000.0,4.56,4.57,4.55,4.56,1024000.0
2009-10-01 14:45:00,4.56,4.57,4.56,4.57,578000.0,4.56,4.57,4.56,4.57,578000.0
2009-10-01 14:50:00,4.57,4.57,4.56,4.56,938000.0,4.57,4.57,4.56,4.56,938000.0
2009-10-01 14:55:00,4.56,4.57,4.55,4.55,1012000.0,4.56,4.57,4.55,4.55,1012000.0
2009-10-01 15:00:00,4.55,4.56,4.55,4.55,1160000.0,4.55,4.56,4.55,4.55,1160000.0
2009-10-01 15:05:00,4.56,4.56,4.55,4.56,990000.0,4.56,4.56,4.55,4.56,990000.0
2009-10-01 15:10:00,4.56,4.57,4.56,4.56,1416000.0,4.56,4.57,4.56,4.56,1416000.0
2009-10-01 15:15:00,4.56,4.58,4.56,4.57,1146000.0,4.56,4.58,4.56,4.57,1146000.0
2009-10-01 15:20:00,4.57,4.57,4.56,4.57,1438000.0,4.57,4.57,4.56,4.57,1438000.0
2009-10-01 15:25:00,4.57,4.57,4.56,4.56,1166000.0,4.57,4.57,4.56,4.56,1166000.0
2009-10-01 15:30:00,4.56,4.57,4.56,4.57,1618000.0,4.56,4.57,4.56,4.57,1618000.0
2009-10-01 15:35:00,4.57,4.58,4.57,4.58,2512000.0,4.57,4.58,4.57,4.58,2512000.0
2009-10-01 15:40:00,4.58,4.59,4.57,4.57,2690000.0,4.58,4.59,4.57,4.57,2690000.0
2009-10-01 15:45:00,4.57,4.58,4.57,4.57,1218000.0,4.57,4.58,4.57,4.57,1218000.0
2009-10-01 15:50:00,4.57,4.57,4.55,4.55,2948000.0,4.57,4.57,4.55,4.55,2948000.0
2009-10-01 15:55:00,4.55,4.56,4.55,4.55,6404000.0,4.55,4.56,4.55,4.55,6404000.0
2009-10-02 09:30:00,4.5,4.54,4.5,4.54,4380000.0,4.5,4.54,4.5,4.54,4380000.0
2009-10-02 09:35:00,4.54,4.56,4.52,4.52,4408000.0,4.54,4.56,4.52,4.52,4408000.0
2009-10-02 09:40:00,4.52,4.53,4.51,4.52,1800000.0,4.52,4.53,4.51,4.52,1800000.0
2009-10-02 09:45:00,4.52,4.55,4.52,4.54,1492000.0,4.52,4.55,4.52,4.54,1492000.0
2009-10-02 09:50:00,4.54,4.54,4.52,4.52,1802000.0,4.54,4.54,4.52,4.52,1802000.0
2009-10-02 09:55:00,4.52,4.52,4.5,4.5,2260000.0,4.52,4.52,4.5,4.5,2260000.0
2009-10-02 10:00:00,4.5,4.52,4.5,4.52,3240000.0,4.5,4.52,4.5,4.52,3240000.0
2009-10-02 10:05:00,4.52,4.53,4.51,4.52,1598000.0,4.52,4.53,4.51,4.52,1598000.0
2009-10-02 10:10:00,4.52,4.53,4.51,4.52,1322000.0,4.52,4.53,4.51,4.52,1322000.0
2009-10-02 10:15:00,4.52,4.53,4.51,4.52,1434000.0,4.52,4.53,4.51,4.52,1434000.0
2009-10-02 10:20:00,4.52,4.55,4.52,4.54,1356000.0,4.52,4.55,4.52,4.54,1356000.0
2009-10-02 10:25:00,4.54,4.55,4.54,4.55,1172000.0,4.54,4.55,4.54,4.55,1172000.0
2009-10-02 10:30:00,4.55,4.55,4.53,4.54,1658000.0,4.55,4.55,4.53,4.54,1658000.0
2009-10-02 10:35:00,4.54,4.55,4.53,4.54,1350000.0,4.54,4.55,4.53,4.54,1350000.0
2009-10-02 10:40:00,4.54,4.55,4.53,4.54,576000.0,4.54,4.55,4.53,4.54,576000.0
2009-10-02 10:45:00,4.54,4.54,4.52,4.52,1012000.0,4.54,4.54,4.52,4.52,1012000.0
2009-10-02 10:50:00,4.52,4.53,4.51,4.52,1516000.0,4.52,4.53,4.51,4.52,1516000.0
2009-10-02 10:55:00,4.52,4.52,4.51,4.51,1760000.0,4.52,4.52,4.51,4.51,1760000.0
2009-10-02 11:00:00,4.51,4.51,4.51,4.51,1286000.0,4.51,4.51,4.51,4.51,1286000.0
2009-10-02 11:05:00,4.51,4.51,4.51,4.51,1082000.0,4.51,4.51,4.51,4.51,1082000.0
2009-10-02 11:10:00,4.51,4.51,4.51,4.51,1200000.0,4.51,4.51,4.51,4.51,1200000.0
2009-10-02 11:15:00,4.51,4.52,4.51,4.51,900000.0,4.51,4.52,4.51,4.51,900000.0
2009-10-02 11:20:00,4.51,4.52,4.51,4.52,642000.0,4.51,4.52,4.51,4.52,642000.0
2009-10-02 11:25:00,4.52,4.52,4.51,4.51,364000.0,4.52,4.52,4.51,4.51,364000.0
2009-10-02 11:30:00,4.51,4.53,4.51,4.51,1466000.0,4.51,4.53,4.51,4.51,1466000.0
2009-10-02 11:35:00,4.51,4.51,4.51,4.51,1052000.0,4.51,4.51,4.51,4.51,1052000.0
2009-10-02 11:40:00,4.51,4.51,4.51,4.51,1462000.0,4.51,4.51,4.51,4.51,1462000.0
2009-10-02 11:45:00,4.51,4.52,4.51,4.52,414000.0,4.51,4.52,4.51,4.52,414000.0
2009-10-02 11:50:00,4.52,4.52,4.51,4.52,396000.0,4.52,4.52,4.51,4.52,396000.0
2009-10-02 11:55:00,4.52,4.52,4.51,4.51,632000.0,4.52,4.52,4.51,4.51,632000.0
2009-10-02 12:00:00,4.51,4.52,4.51,4.52,1130000.0,4.51,4.52,4.51,4.52,1130000.0
2009-10-02 12:05:00,4.52,4.53,4.51,4.52,870000.0,4.52,4.53,4.51,4.52,870000.0
2009-10-02 12:10:00,4.52,4.52,4.51,4.51,474000.0,4.52,4.52,4.51,4.51,474000.0
2009-10-02 12:15:00,4.51,4.52,4.51,4.52,520000.0,4.51,4.52,4.51,4.52,520000.0
2009-10-02 12:20:00,4.52,4.52,4.51,4.52,306000.0,4.52,4.52,4.51,4.52,306000.0
2009-10-02 12:25:00,4.52,4.53,4.51,4.53,802000.0,4.52,4.53,4.51,4.53,802000.0
2009-10-02 12:30:00,4.53,4.54,4.53,4.53,884000.0,4.53,4.54,4.53,4.53,884000.0
2009-10-02 12:35:00,4.53,4.53,4.52,4.53,370000.0,4.53,4.53,4.52,4.53,370000.0
2009-10-02 12:40:00,4.53,4.53,4.51,4.51,768000.0,4.53,4.53,4.51,4.51,768000.0
2009-10-02 12:45:00,4.51,4.52,4.51,4.51,672000.0,4.51,4.52,4.51,4.51,672000.0
2009-10-02 12:50:00,4.51,4.52,4.51,4.52,604000.0,4.51,4.52,4.51,4.52,604000.0
2009-10-02 12:55:00,4.52,4.52,4.51,4.51,1132000.0,4.52,4.52,4.51,4.51,1132000.0
2009-10-02 13:00:00,4.51,4.53,4.51,4.53,1362000.0,4.51,4.53,4.51,4.53,1362000.0
2009-10-02 13:05:00,4.53,4.53,4.52,4.53,424000.0,4.53,4.53,4.52,4.53,424000.0
2009-10-02 13:10:00,4.53,4.54,4.53,4.54,870000.0,4.53,4.54,4.53,4.54,870000.0
2009-10-02 13:15:00,4.54,4.54,4.54,4.54,642000.0,4.54,4.54,4.54,4.54,642000.0
2009-10-02 13:20:00,4.54,4.54,4.53,4.53,468000.0,4.54,4.54,4.53,4.53,468000.0
2009-10-02 13:25:00,4.54,4.54,4.53,4.54,650000.0,4.54,4.54,4.53,4.54,650000.0
2009-10-02 13:30:00,4.54,4.54,4.53,4.54,412000.0,4.54,4.54,4.53,4.54,412000.0
2009-10-02 13:35:00,4.54,4.54,4.53,4.53,584000.0,4.54,4.54,4.53,4.53,584000.0
2009-10-02 13:40:00,4.53,4.53,4.52,4.52,1070000.0,4.53,4.53,4.52,4.52,1070000.0
2009-10-02 13:45:00,4.52,4.52,4.51,4.52,718000.0,4.52,4.52,4.51,4.52,718000.0
2009-10-02 13:50:00,4.52,4.52,4.51,4.52,584000.0,4.52,4.52,4.51,4.52,584000.0
2009-10-02 13:55:00,4.52,4.52,4.52,4.52,466000.0,4.52,4.52,4.52,4.52,466000.0
2009-10-02 14:00:00,4.52,4.52,4.51,4.52,994000.0,4.52,4.52,4.51,4.52,994000.0
2009-10-02 14:05:00,4.52,4.52,4.52,4.52,572000.0,4.52,4.52,4.52,4.52,572000.0
2009-10-02 14:10:00,4.52,4.52,4.51,4.52,406000.0,4.52,4.52,4.51,4.52,406000.0
2009-10-02 14:15:00,4.52,4.52,4.52,4.52,538000.0,4.52,4.52,4.52,4.52,538000.0
2009-10-02 14:20:00,4.52,4.52,4.51,4.51,580000.0,4.52,4.52,4.51,4.51,580000.0
2009-10-02 14:25:00,4.51,4.51,4.51,4.51,662000.0,4.51,4.51,4.51,4.51,662000.0
2009-10-02 14:30:00,4.51,4.51,4.51,4.51,738000.0,4.51,4.51,4.51,4.51,738000.0
2009-10-02 14:35:00,4.51,4.51,4.51,4.51,774000.0,4.51,4.51,4.51,4.51,774000.0
2009-10-02 14:40:00,4.51,4.51,4.51,4.51,1224000.0,4.51,4.51,4.51,4.51,1224000.0
2009-10-02 14:45:00,4.51,4.51,4.5,4.51,5508000.0,4.51,4.51,4.5,4.51,5508000.0
2009-10-02 14:50:00,4.51,4.52,4.51,4.51,1386000.0,4.51,4.52,4.51,4.51,1386000.0
2009-10-02 14:55:00,4.51,4.52,4.51,4.51,1000000.0,4.51,4.52,4.51,4.51,1000000.0
2009-10-02 15:00:00,4.51,4.51,4.51,4.51,652000.0,4.51,4.51,4.51,4.51,652000.0
2009-10-02 15:05:00,4.51,4.52,4.51,4.52,666000.0,4.51,4.52,4.51,4.52,666000.0
2009-10-02 15:10:00,4.52,4.52,4.51,4.51,696000.0,4.52,4.52,4.51,4.51,696000.0
2009-10-02 15:15:00,4.51,4.52,4.5,4.5,1726000.0,4.51,4.52,4.5,4.5,1726000.0
2009-10-02 15:20:00,4.5,4.51,4.5,4.5,746000.0,4.5,4.51,4.5,4.5,746000.0
2009-10-02 15:25:00,4.5,4.51,4.5,4.51,588000.0,4.5,4.51,4.5,4.51,588000.0
2009-10-02 15:30:00,4.51,4.51,4.5,4.51,1182000.0,4.51,4.51,4.5,4.51,1182000.0
2009-10-02 15:35:00,4.51,4.51,4.5,4.5,1162000.0,4.51,4.51,4.5,4.5,1162000.0
2009-10-02 15:40:00,4.5,4.51,4.5,4.5,1844000.0,4.5,4.51,4.5,4.5,1844000.0
2009-10-02 15:45:00,4.5,4.51,4.5,4.5,1718000.0,4.5,4.51,4.5,4.5,1718000.0
2009-10-02 15:50:00,4.5,4.5,4.48,4.49,4002000.0,4.5,4.5,4.48,4.49,4002000.0
2009-10-02 15:55:00,4.49,4.5,4.49,4.49,4058000.0,4.49,4.5,4.49,4.49,4058000.0
2009-10-05 09:30:00,4.52,4.52,4.49,4.51,1728000.0,4.52,4.52,4.49,4.51,1728000.0
2009-10-05 09:35:00,4.51,4.51,4.48,4.48,2514000.0,4.51,4.51,4.48,4.48,2514000.0
2009-10-05 09:40:00,4.48,4.53,4.48,4.53,1802000.0,4.48,4.53,4.48,4.53,1802000.0
2009-10-05 09:45:00,4.53,4.53,4.51,4.52,1178000.0,4.53,4.53,4.51,4.52,1178000.0
2009-10-05 09:50:00,4.52,4.54,4.52,4.54,2014000.0,4.52,4.54,4.52,4.54,2014000.0
2009-10-05 09:55:00,4.54,4.55,4.52,4.53,1668000.0,4.54,4.55,4.52,4.53,1668000.0
2009-10-05 10:00:00,4.52,4.54,4.5,4.5,2446000.0,4.52,4.54,4.5,4.5,2446000.0
2009-10-05 10:05:00,4.5,4.51,4.46,4.47,3500000.0,4.5,4.51,4.46,4.47,3500000.0
2009-10-05 10:10:00,4.47,4.49,4.47,4.48,1714000.0,4.47,4.49,4.47,4.48,1714000.0
2009-10-05 10:15:00,4.48,4.5,4.48,4.5,1574000.0,4.48,4.5,4.48,4.5,1574000.0
2009-10-05 10:20:00,4.5,4.52,4.5,4.51,1690000.0,4.5,4.52,4.5,4.51,1690000.0
2009-10-05 10:25:00,4.51,4.52,4.5,4.51,1398000.0,4.51,4.52,4.5,4.51,1398000.0
2009-10-05 10:30:00,4.51,4.52,4.51,4.51,852000.0,4.51,4.52,4.51,4.51,852000.0
2009-10-05 10:35:00,4.51,4.53,4.51,4.52,1248000.0,4.51,4.53,4.51,4.52,1248000.0
2009-10-05 10:40:00,4.52,4.52,4.51,4.52,978000.0,4.52,4.52,4.51,4.52,978000.0
2009-10-05 10:45:00,4.52,4.53,4.52,4.53,816000.0,4.52,4.53,4.52,4.53,816000.0
2009-10-05 10:50:00,4.52,4.52,4.51,4.51,782000.0,4.52,4.52,4.51,4.51,782000.0
2009-10-05 10:55:00,4.52,4.53,4.51,4.52,888000.0,4.52,4.53,4.51,4.52,888000.0
2009-10-05 11:00:00,4.52,4.54,4.52,4.53,2294000.0,4.52,4.54,4.52,4.53,2294000.0
2009-10-05 11:05:00,4.53,4.53,4.51,4.51,994000.0,4.53,4.53,4.51,4.51,994000.0
2009-10-05 11:10:00,4.52,4.53,4.51,4.53,868000.0,4.52,4.53,4.51,4.53,868000.0
2009-10-05 11:15:00,4.53,4.54,4.52,4.54,518000.0,4.53,4.54,4.52,4.54,518000.0
2009-10-05 11:20:00,4.53,4.54,4.53,4.53,418000.0,4.53,4.54,4.53,4.53,418000.0
2009-10-05 11:25:00,4.53,4.53,4.51,4.52,1118000.0,4.53,4.53,4.51,4.52,1118000.0
2009-10-05 11:30:00,4.52,4.52,4.51,4.51,2044000.0,4.52,4.52,4.51,4.51,2044000.0
2009-10-05 11:35:00,4.51,4.51,4.48,4.48,1654000.0,4.51,4.51,4.48,4.48,1654000.0
2009-10-05 11:40:00,4.49,4.49,4.49,4.49,734000.0,4.49,4.49,4.49,4.49,734000.0
2009-10-05 11:45:00,4.49,4.5,4.49,4.5,680000.0,4.49,4.5,4.49,4.5,680000.0
2009-10-05 11:50:00,4.5,4.5,4.49,4.5,820000.0,4.5,4.5,4.49,4.5,820000.0
2009-10-05 11:55:00,4.5,4.5,4.49,4.5,950000.0,4.5,4.5,4.49,4.5,950000.0
2009-10-05 12:00:00,4.5,4.5,4.49,4.49,1008000.0,4.5,4.5,4.49,4.49,1008000.0
2009-10-05 12:05:00,4.49,4.49,4.47,4.47,1458000.0,4.49,4.49,4.47,4.47,1458000.0
2009-10-05 12:10:00,4.47,4.48,4.47,4.48,1010000.0,4.47,4.48,4.47,4.48,1010000.0
2009-10-05 12:15:00,4.48,4.48,4.48,4.48,640000.0,4.48,4.48,4.48,4.48,640000.0
2009-10-05 12:20:00,4.48,4.49,4.48,4.49,706000.0,4.48,4.49,4.48,4.49,706000.0
2009-10-05 12:25:00,4.49,4.49,4.49,4.49,614000.0,4.49,4.49,4.49,4.49,614000.0
2009-10-05 12:30:00,4.48,4.49,4.48,4.49,728000.0,4.48,4.49,4.48,4.49,728000.0
2009-10-05 12:35:00,4.49,4.49,4.48,4.48,1078000.0,4.49,4.49,4.48,4.48,1078000.0
2009-10-05 12:40:00,4.48,4.49,4.48,4.48,1102000.0,4.48,4.49,4.48,4.48,1102000.0
2009-10-05 12:45:00,4.48,4.49,4.48,4.49,826000.0,4.48,4.49,4.48,4.49,826000.0
2009-10-05 12:50:00,4.49,4.49,4.49,4.49,946000.0,4.49,4.49,4.49,4.49,946000.0
2009-10-05 12:55:00,4.49,4.49,4.49,4.49,982000.0,4.49,4.49,4.49,4.49,982000.0
2009-10-05 13:00:00,4.49,4.49,4.49,4.49,714000.0,4.49,4.49,4.49,4.49,714000.0
2009-10-05 13:05:00,4.49,4.5,4.49,4.5,864000.0,4.49,4.5,4.49,4.5,864000.0
2009-10-05 13:10:00,4.49,4.5,4.49,4.5,1418000.0,4.49,4.5,4.49,4.5,1418000.0
2009-10-05 13:15:00,4.5,4.5,4.49,4.49,672000.0,4.5,4.5,4.49,4.49,672000.0
2009-10-05 13:20:00,4.49,4.49,4.49,4.49,648000.0,4.49,4.49,4.49,4.49,648000.0
2009-10-05 13:25:00,4.49,4.49,4.49,4.49,852000.0,4.49,4.49,4.49,4.49,852000.0
2009-10-05 13:30:00,4.49,4.5,4.49,4.49,1328000.0,4.49,4.5,4.49,4.49,1328000.0
2009-10-05 13:35:00,4.49,4.49,4.49,4.49,970000.0,4.49,4.49,4.49,4.49,970000.0
2009-10-05 13:40:00,4.49,4.49,4.49,4.49,1268000.0,4.49,4.49,4.49,4.49,1268000.0
2009-10-05 13:45:00,4.49,4.49,4.49,4.49,1314000.0,4.49,4.49,4.49,4.49,1314000.0
2009-10-05 13:50:00,4.49,4.49,4.49,4.49,1084000.0,4.49,4.49,4.49,4.49,1084000.0
2009-10-05 13:55:00,4.49,4.49,4.48,4.48,5762000.0,4.49,4.49,4.48,4.48,5762000.0
2009-10-05 14:00:00,4.48,4.49,4.48,4.48,1090000.0,4.48,4.49,4.48,4.48,1090000.0
2009-10-05 14:05:00,4.48,4.48,4.47,4.47,1838000.0,4.48,4.48,4.47,4.47,1838000.0
2009-10-05 14:10:00,4.47,4.47,4.46,4.46,1782000.0,4.47,4.47,4.46,4.46,1782000.0
2009-10-05 14:15:00,4.46,4.47,4.45,4.45,3104000.0,4.46,4.47,4.45,4.45,3104000.0
2009-10-05 14:20:00,4.45,4.45,4.44,4.45,3046000.0,4.45,4.45,4.44,4.45,3046000.0
2009-10-05 14:25:00,4.45,4.46,4.45,4.45,1294000.0,4.45,4.46,4.45,4.45,1294000.0
2009-10-05 14:30:00,4.46,4.47,4.46,4.46,1556000.0,4.46,4.47,4.46,4.46,1556000.0
2009-10-05 14:35:00,4.46,4.46,4.45,4.45,1776000.0,4.46,4.46,4.45,4.45,1776000.0
2009-10-05 14:40:00,4.45,4.45,4.44,4.45,1872000.0,4.45,4.45,4.44,4.45,1872000.0
2009-10-05 14:45:00,4.45,4.46,4.45,4.46,1862000.0,4.45,4.46,4.45,4.46,1862000.0
2009-10-05 14:50:00,4.46,4.47,4.46,4.46,2004000.0,4.46,4.47,4.46,4.46,2004000.0
2009-10-05 14:55:00,4.46,4.47,4.44,4.45,2718000.0,4.46,4.47,4.44,4.45,2718000.0
2009-10-05 15:00:00,4.45,4.45,4.44,4.45,2418000.0,4.45,4.45,4.44,4.45,2418000.0
2009-10-05 15:05:00,4.45,4.45,4.44,4.44,2298000.0,4.45,4.45,4.44,4.44,2298000.0
2009-10-05 15:10:00,4.44,4.44,4.43,4.43,3742000.0,4.44,4.44,4.43,4.43,3742000.0
2009-10-05 15:15:00,4.43,4.43,4.41,4.42,3640000.0,4.43,4.43,4.41,4.42,3640000.0
2009-10-05 15:20:00,4.42,4.42,4.42,4.42,2148000.0,4.42,4.42,4.42,4.42,2148000.0
2009-10-05 15:25:00,4.42,4.43,4.42,4.42,2988000.0,4.42,4.43,4.42,4.42,2988000.0
2009-10-05 15:30:00,4.42,4.43,4.42,4.43,2830000.0,4.42,4.43,4.42,4.43,2830000.0
2009-10-05 15:35:00,4.43,4.44,4.43,4.44,3166000.0,4.43,4.44,4.43,4.44,3166000.0
2009-10-05 15:40:00,4.44,4.44,4.43,4.43,3154000.0,4.44,4.44,4.43,4.43,3154000.0
2009-10-05 15:45:00,4.43,4.44,4.43,4.44,3072000.0,4.43,4.44,4.43,4.44,3072000.0
2009-10-05 15:50:00,4.44,4.44,4.43,4.43,3824000.0,4.44,4.44,4.43,4.43,3824000.0
2009-10-05 15:55:00,4.44,4.44,4.43,4.43,6012000.0,4.44,4.44,4.43,4.43,6012000.0
2009-10-06 09:30:00,4.47,4.47,4.44,4.45,5354000.0,4.47,4.47,4.44,4.45,5354000.0
2009-10-06 09:35:00,4.45,4.45,4.42,4.44,4580000.0,4.45,4.45,4.42,4.44,4580000.0
2009-10-06 09:40:00,4.44,4.46,4.44,4.44,3538000.0,4.44,4.46,4.44,4.44,3538000.0
2009-10-06 09:45:00,4.44,4.45,4.44,4.45,2746000.0,4.44,4.45,4.44,4.45,2746000.0
2009-10-06 09:50:00,4.45,4.49,4.45,4.49,5154000.0,4.45,4.49,4.45,4.49,5154000.0
2009-10-06 09:55:00,4.49,4.5,4.48,4.49,3654000.0,4.49,4.5,4.48,4.49,3654000.0
2009-10-06 10:00:00,4.49,4.51,4.49,4.5,2512000.0,4.49,4.51,4.49,4.5,2512000.0
2009-10-06 10:05:00,4.5,4.51,4.5,4.5,1476000.0,4.5,4.51,4.5,4.5,1476000.0
2009-10-06 10:10:00,4.5,4.5,4.48,4.49,2124000.0,4.5,4.5,4.48,4.49,2124000.0
2009-10-06 10:15:00,4.49,4.5,4.49,4.5,656000.0,4.49,4.5,4.49,4.5,656000.0
2009-10-06 10:20:00,4.5,4.5,4.49,4.5,1016000.0,4.5,4.5,4.49,4.5,1016000.0
2009-10-06 10:25:00,4.5,4.5,4.49,4.49,1284000.0,4.5,4.5,4.49,4.49,1284000.0
2009-10-06 10:30:00,4.49,4.5,4.48,4.48,1504000.0,4.49,4.5,4.48,4.48,1504000.0
2009-10-06 10:35:00,4.48,4.49,4.48,4.49,1154000.0,4.48,4.49,4.48,4.49,1154000.0
2009-10-06 10:40:00,4.49,4.5,4.49,4.49,1174000.0,4.49,4.5,4.49,4.49,1174000.0
2009-10-06 10:45:00,4.49,4.5,4.49,4.5,870000.0,4.49,4.5,4.49,4.5,870000.0
2009-10-06 10:50:00,4.49,4.49,4.48,4.49,812000.0,4.49,4.49,4.48,4.49,812000.0
2009-10-06 10:55:00,4.49,4.5,4.49,4.5,410000.0,4.49,4.5,4.49,4.5,410000.0
2009-10-06 11:00:00,4.5,4.5,4.5,4.5,988000.0,4.5,4.5,4.5,4.5,988000.0
2009-10-06 11:05:00,4.5,4.51,4.5,4.51,2154000.0,4.5,4.51,4.5,4.51,2154000.0
2009-10-06 11:10:00,4.51,4.52,4.51,4.52,1480000.0,4.51,4.52,4.51,4.52,1480000.0
2009-10-06 11:15:00,4.52,4.52,4.52,4.52,2082000.0,4.52,4.52,4.52,4.52,2082000.0
2009-10-06 11:20:00,4.52,4.52,4.51,4.51,1286000.0,4.52,4.52,4.51,4.51,1286000.0
2009-10-06 11:25:00,4.51,4.51,4.51,4.51,970000.0,4.51,4.51,4.51,4.51,970000.0
2009-10-06 11:30:00,4.51,4.51,4.51,4.51,944000.0,4.51,4.51,4.51,4.51,944000.0
2009-10-06 11:35:00,4.51,4.51,4.51,4.51,654000.0,4.51,4.51,4.51,4.51,654000.0
2009-10-06 11:40:00,4.51,4.51,4.5,4.5,1350000.0,4.51,4.51,4.5,4.5,1350000.0
2009-10-06 11:45:00,4.5,4.51,4.5,4.51,1088000.0,4.5,4.51,4.5,4.51,1088000.0
2009-10-06 11:50:00,4.51,4.51,4.5,4.5,1144000.0,4.51,4.51,4.5,4.5,1144000.0
2009-10-06 11:55:00,4.5,4.5,4.5,4.5,768000.0,4.5,4.5,4.5,4.5,768000.0
2009-10-06 12:00:00,4.5,4.51,4.5,4.51,870000.0,4.5,4.51,4.5,4.51,870000.0
2009-10-06 12:05:00,4.51,4.51,4.51,4.51,486000.0,4.51,4.51,4.51,4.51,486000.0
2009-10-06 12:10:00,4.51,4.51,4.51,4.51,470000.0,4.51,4.51,4.51,4.51,470000.0
2009-10-06 12:15:00,4.51,4.52,4.51,4.51,1346000.0,4.51,4.52,4.51,4.51,1346000.0
2009-10-06 12:20:00,4.51,4.52,4.51,4.51,1380000.0,4.51,4.52,4.51,4.51,1380000.0
2009-10-06 12:25:00,4.51,4.51,4.51,4.51,512000.0,4.51,4.51,4.51,4.51,512000.0
2009-10-06 12:30:00,4.51,4.51,4.51,4.51,700000.0,4.51,4.51,4.51,4.51,700000.0
2009-10-06 12:35:00,4.51,4.51,4.51,4.51,898000.0,4.51,4.51,4.51,4.51,898000.0
2009-10-06 12:40:00,4.51,4.51,4.51,4.51,538000.0,4.51,4.51,4.51,4.51,538000.0
2009-10-06 12:45:00,4.51,4.51,4.5,4.5,720000.0,4.51,4.51,4.5,4.5,720000.0
2009-10-06 12:50:00,4.5,4.51,4.5,4.51,1598000.0,4.5,4.51,4.5,4.51,1598000.0
2009-10-06 12:55:00,4.51,4.52,4.51,4.51,1104000.0,4.51,4.52,4.51,4.51,1104000.0
2009-10-06 13:00:00,4.51,4.51,4.5,4.51,1028000.0,4.51,4.51,4.5,4.51,1028000.0
2009-10-06 13:05:00,4.51,4.51,4.5,4.51,1312000.0,4.51,4.51,4.5,4.51,1312000.0
2009-10-06 13:10:00,4.51,4.51,4.51,4.51,732000.0,4.51,4.51,4.51,4.51,732000.0
2009-10-06 13:15:00,4.51,4.51,4.51,4.51,1420000.0,4.51,4.51,4.51,4.51,1420000.0
2009-10-06 13:20:00,4.51,4.52,4.51,4.51,1608000.0,4.51,4.52,4.51,4.51,1608000.0
2009-10-06 13:25:00,4.51,4.51,4.51,4.51,720000.0,4.51,4.51,4.51,4.51,720000.0
2009-10-06 13:30:00,4.51,4.51,4.5,4.51,926000.0,4.51,4.51,4.5,4.51,926000.0
2009-10-06 13:35:00,4.51,4.51,4.51,4.51,1348000.0,4.51,4.51,4.51,4.51,1348000.0
2009-10-06 13:40:00,4.51,4.51,4.5,4.51,1302000.0,4.51,4.51,4.5,4.51,1302000.0
2009-10-06 13:45:00,4.51,4.51,4.5,4.51,896000.0,4.51,4.51,4.5,4.51,896000.0
2009-10-06 13:50:00,4.51,4.51,4.49,4.5,2306000.0,4.51,4.51,4.49,4.5,2306000.0
2009-10-06 13:55:00,4.5,4.51,4.5,4.5,854000.0,4.5,4.51,4.5,4.5,854000.0
2009-10-06 14:00:00,4.5,4.51,4.49,4.49,1200000.0,4.5,4.51,4.49,4.49,1200000.0
2009-10-06 14:05:00,4.49,4.49,4.48,4.49,1856000.0,4.49,4.49,4.48,4.49,1856000.0
2009-10-06 14:10:00,4.49,4.5,4.49,4.5,908000.0,4.49,4.5,4.49,4.5,908000.0
2009-10-06 14:15:00,4.5,4.5,4.5,4.5,1290000.0,4.5,4.5,4.5,4.5,1290000.0
2009-10-06 14:20:00,4.5,4.5,4.48,4.49,1150000.0,4.5,4.5,4.48,4.49,1150000.0
2009-10-06 14:25:00,4.49,4.49,4.47,4.48,1530000.0,4.49,4.49,4.47,4.48,1530000.0
2009-10-06 14:30:00,4.48,4.49,4.47,4.49,998000.0,4.48,4.49,4.47,4.49,998000.0
2009-10-06 14:35:00,4.49,4.5,4.48,4.5,1144000.0,4.49,4.5,4.48,4.5,1144000.0
2009-10-06 14:40:00,4.5,4.5,4.49,4.5,938000.0,4.5,4.5,4.49,4.5,938000.0
2009-10-06 14:45:00,4.5,4.51,4.49,4.51,934000.0,4.5,4.51,4.49,4.51,934000.0
2009-10-06 14:50:00,4.5,4.51,4.5,4.5,1116000.0,4.5,4.51,4.5,4.5,1116000.0
2009-10-06 14:55:00,4.5,4.5,4.5,4.5,722000.0,4.5,4.5,4.5,4.5,722000.0
2009-10-06 15:00:00,4.5,4.5,4.5,4.5,944000.0,4.5,4.5,4.5,4.5,944000.0
2009-10-06 15:05:00,4.5,4.52,4.5,4.51,1582000.0,4.5,4.52,4.5,4.51,1582000.0
2009-10-06 15:10:00,4.51,4.53,4.51,4.53,3202000.0,4.51,4.53,4.51,4.53,3202000.0
2009-10-06 15:15:00,4.53,4.54,4.53,4.53,1872000.0,4.53,4.54,4.53,4.53,1872000.0
2009-10-06 15:20:00,4.53,4.53,4.51,4.51,2928000.0,4.53,4.53,4.51,4.51,2928000.0
2009-10-06 15:25:00,4.51,4.52,4.51,4.52,1708000.0,4.51,4.52,4.51,4.52,1708000.0
2009-10-06 15:30:00,4.52,4.54,4.52,4.53,1954000.0,4.52,4.54,4.52,4.53,1954000.0
2009-10-06 15:35:00,4.53,4.54,4.53,4.54,2310000.0,4.53,4.54,4.53,4.54,2310000.0
2009-10-06 15:40:00,4.54,4.54,4.54,4.54,2562000.0,4.54,4.54,4.54,4.54,2562000.0
2009-10-06 15:45:00,4.54,4.54,4.54,4.54,3344000.0,4.54,4.54,4.54,4.54,3344000.0
2009-10-06 15:50:00,4.54,4.54,4.54,4.54,4302000.0,4.54,4.54,4.54,4.54,4302000.0
2009-10-06 15:55:00,4.54,4.55,4.54,4.55,11922000.0,4.54,4.55,4.54,4.55,11922000.0
2009-10-07 09:30:00,4.57,4.59,4.56,4.58,4878000.0,4.57,4.59,4.56,4.58,4878000.0
2009-10-07 09:35:00,4.58,4.63,4.58,4.62,5622000.0,4.58,4.63,4.58,4.62,5622000.0
2009-10-07 09:40:00,4.62,4.62,4.6,4.62,3556000.0,4.62,4.62,4.6,4.62,3556000.0
2009-10-07 09:45:00,4.62,4.62,4.6,4.62,3368000.0,4.62,4.62,4.6,4.62,3368000.0
2009-10-07 09:50:00,4.62,4.66,4.62,4.64,5534000.0,4.62,4.66,4.62,4.64,5534000.0
2009-10-07 09:55:00,4.64,4.66,4.64,4.65,4322000.0,4.64,4.66,4.64,4.65,4322000.0
2009-10-07 10:00:00,4.65,4.65,4.63,4.63,3618000.0,4.65,4.65,4.63,4.63,3618000.0
2009-10-07 10:05:00,4.63,4.66,4.63,4.65,2596000.0,4.63,4.66,4.63,4.65,2596000.0
2009-10-07 10:10:00,4.65,4.67,4.65,4.66,2792000.0,4.65,4.67,4.65,4.66,2792000.0
2009-10-07 10:15:00,4.66,4.68,4.66,4.68,2466000.0,4.66,4.68,4.66,4.68,2466000.0
2009-10-07 10:20:00,4.68,4.68,4.66,4.66,1556000.0,4.68,4.68,4.66,4.66,1556000.0
2009-10-07 10:25:00,4.66,4.66,4.65,4.66,1088000.0,4.66,4.66,4.65,4.66,1088000.0
2009-10-07 10:30:00,4.65,4.66,4.64,4.64,2006000.0,4.65,4.66,4.64,4.64,2006000.0
2009-10-07 10:35:00,4.64,4.66,4.64,4.65,1498000.0,4.64,4.66,4.64,4.65,1498000.0
2009-10-07 10:40:00,4.65,4.66,4.65,4.65,948000.0,4.65,4.66,4.65,4.65,948000.0
2009-10-07 10:45:00,4.65,4.66,4.65,4.66,1058000.0,4.65,4.66,4.65,4.66,1058000.0
2009-10-07 10:50:00,4.65,4.69,4.65,4.68,2322000.0,4.65,4.69,4.65,4.68,2322000.0
2009-10-07 10:55:00,4.68,4.7,4.68,4.69,4128000.0,4.68,4.7,4.68,4.69,4128000.0
2009-10-07 11:00:00,4.69,4.72,4.69,4.72,5726000.0,4.69,4.72,4.69,4.72,5726000.0
2009-10-07 11:05:00,4.72,4.72,4.7,4.7,2702000.0,4.72,4.72,4.7,4.7,2702000.0
2009-10-07 11:10:00,4.7,4.7,4.69,4.69,2704000.0,4.7,4.7,4.69,4.69,2704000.0
2009-10-07 11:15:00,4.69,4.7,4.69,4.69,1346000.0,4.69,4.7,4.69,4.69,1346000.0
2009-10-07 11:20:00,4.69,4.7,4.69,4.69,1712000.0,4.69,4.7,4.69,4.69,1712000.0
2009-10-07 11:25:00,4.69,4.69,4.68,4.68,1508000.0,4.69,4.69,4.68,4.68,1508000.0
2009-10-07 11:30:00,4.68,4.68,4.67,4.68,2124000.0,4.68,4.68,4.67,4.68,2124000.0
2009-10-07 11:35:00,4.68,4.69,4.68,4.68,1806000.0,4.68,4.69,4.68,4.68,1806000.0
2009-10-07 11:40:00,4.68,4.69,4.67,4.68,1698000.0,4.68,4.69,4.67,4.68,1698000.0
2009-10-07 11:45:00,4.68,4.68,4.67,4.68,2010000.0,4.68,4.68,4.67,4.68,2010000.0
2009-10-07 11:50:00,4.68,4.68,4.67,4.67,1064000.0,4.68,4.68,4.67,4.67,1064000.0
2009-10-07 11:55:00,4.68,4.68,4.66,4.66,940000.0,4.68,4.68,4.66,4.66,940000.0
2009-10-07 12:00:00,4.67,4.68,4.66,4.67,792000.0,4.67,4.68,4.66,4.67,792000.0
2009-10-07 12:05:00,4.67,4.68,4.67,4.68,900000.0,4.67,4.68,4.67,4.68,900000.0
2009-10-07 12:10:00,4.68,4.68,4.67,4.67,1294000.0,4.68,4.68,4.67,4.67,1294000.0
2009-10-07 12:15:00,4.68,4.68,4.68,4.68,1284000.0,4.68,4.68,4.68,4.68,1284000.0
2009-10-07 12:20:00,4.68,4.69,4.68,4.68,1042000.0,4.68,4.69,4.68,4.68,1042000.0
2009-10-07 12:25:00,4.68,4.68,4.68,4.68,448000.0,4.68,4.68,4.68,4.68,448000.0
2009-10-07 12:30:00,4.68,4.68,4.67,4.68,1190000.0,4.68,4.68,4.67,4.68,1190000.0
2009-10-07 12:35:00,4.68,4.68,4.67,4.67,574000.0,4.68,4.68,4.67,4.67,574000.0
2009-10-07 12:40:00,4.67,4.68,4.67,4.68,692000.0,4.67,4.68,4.67,4.68,692000.0
2009-10-07 12:45:00,4.68,4.68,4.67,4.68,618000.0,4.68,4.68,4.67,4.68,618000.0
2009-10-07 12:50:00,4.68,4.69,4.68,4.69,1172000.0,4.68,4.69,4.68,4.69,1172000.0
2009-10-07 12:55:00,4.69,4.69,4.68,4.68,954000.0,4.69,4.69,4.68,4.68,954000.0
2009-10-07 13:00:00,4.69,4.69,4.68,4.69,744000.0,4.69,4.69,4.68,4.69,744000.0
2009-10-07 13:05:00,4.69,4.69,4.68,4.69,810000.0,4.69,4.69,4.68,4.69,810000.0
2009-10-07 13:10:00,4.69,4.7,4.69,4.7,1000000.0,4.69,4.7,4.69,4.7,1000000.0
2009-10-07 13:15:00,4.7,4.71,4.7,4.7,912000.0,4.7,4.71,4.7,4.7,912000.0
2009-10-07 13:20:00,4.7,4.71,4.69,4.69,1010000.0,4.7,4.71,4.69,4.69,1010000.0
2009-10-07 13:25:00,4.69,4.7,4.69,4.7,788000.0,4.69,4.7,4.69,4.7,788000.0
2009-10-07 13:30:00,4.7,4.7,4.69,4.7,552000.0,4.7,4.7,4.69,4.7,552000.0
2009-10-07 13:35:00,4.7,4.7,4.69,4.7,850000.0,4.7,4.7,4.69,4.7,850000.0
2009-10-07 13:40:00,4.7,4.7,4.69,4.69,860000.0,4.7,4.7,4.69,4.69,860000.0
2009-10-07 13:45:00,4.69,4.69,4.69,4.69,806000.0,4.69,4.69,4.69,4.69,806000.0
2009-10-07 13:50:00,4.69,4.7,4.69,4.7,734000.0,4.69,4.7,4.69,4.7,734000.0
2009-10-07 13:55:00,4.69,4.7,4.69,4.69,634000.0,4.69,4.7,4.69,4.69,634000.0
2009-10-07 14:00:00,4.69,4.69,4.68,4.68,1164000.0,4.69,4.69,4.68,4.68,1164000.0
2009-10-07 14:05:00,4.68,4.69,4.68,4.68,1268000.0,4.68,4.69,4.68,4.68,1268000.0
2009-10-07 14:10:00,4.68,4.68,4.66,4.67,2758000.0,4.68,4.68,4.66,4.67,2758000.0
2009-10-07 14:15:00,4.67,4.67,4.67,4.67,1044000.0,4.67,4.67,4.67,4.67,1044000.0
2009-10-07 14:20:00,4.67,4.68,4.66,4.67,1068000.0,4.67,4.68,4.66,4.67,1068000.0
2009-10-07 14:25:00,4.67,4.68,4.67,4.68,986000.0,4.67,4.68,4.67,4.68,986000.0
2009-10-07 14:30:00,4.68,4.68,4.68,4.68,834000.0,4.68,4.68,4.68,4.68,834000.0
2009-10-07 14:35:00,4.68,4.68,4.67,4.68,568000.0,4.68,4.68,4.67,4.68,568000.0
2009-10-07 14:40:00,4.68,4.68,4.67,4.67,1056000.0,4.68,4.68,4.67,4.67,1056000.0
2009-10-07 14:45:00,4.67,4.68,4.67,4.68,1836000.0,4.67,4.68,4.67,4.68,1836000.0
2009-10-07 14:50:00,4.68,4.69,4.68,4.69,1758000.0,4.68,4.69,4.68,4.69,1758000.0
2009-10-07 14:55:00,4.69,4.69,4.68,4.69,856000.0,4.69,4.69,4.68,4.69,856000.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.67,1556000.0,4.68,4.68,4.67,4.67,1556000.0
2009-10-07 15:05:00,4.67,4.68,4.67,4.68,1260000.0,4.67,4.68,4.67,4.68,1260000.0
2009-10-07 15:10:00,4.68,4.68,4.67,4.68,1506000.0,4.68,4.68,4.67,4.68,1506000.0
2009-10-07 15:15:00,4.68,4.69,4.67,4.68,1590000.0,4.68,4.69,4.67,4.68,1590000.0
2009-10-07 15:20:00,4.68,4.69,4.67,4.67,1446000.0,4.68,4.69,4.67,4.67,1446000.0
2009-10-07 15:25:00,4.67,4.69,4.67,4.69,1756000.0,4.67,4.69,4.67,4.69,1756000.0
2009-10-07 15:30:00,4.69,4.69,4.69,4.69,1330000.0,4.69,4.69,4.69,4.69,1330000.0
2009-10-07 15:35:00,4.69,4.7,4.69,4.7,2464000.0,4.69,4.7,4.69,4.7,2464000.0
2009-10-07 15:40:00,4.7,4.7,4.69,4.69,2256000.0,4.7,4.7,4.69,4.69,2256000.0
2009-10-07 15:45:00,4.69,4.7,4.69,4.7,1978000.0,4.69,4.7,4.69,4.7,1978000.0
2009-10-07 15:50:00,4.7,4.7,4.69,4.7,3594000.0,4.7,4.7,4.69,4.7,3594000.0
2009-10-07 15:55:00,4.7,4.71,4.7,4.7,6346000.0,4.7,4.71,4.7,4.7,6346000.0
2009-10-08 09:30:00,4.74,4.75,4.71,4.71,6366000.0,4.74,4.75,4.71,4.71,6366000.0
2009-10-08 09:35:00,4.71,4.74,4.71,4.74,4468000.0,4.71,4.74,4.71,4.74,4468000.0
2009-10-08 09:40:00,4.74,4.78,4.73,4.78,5958000.0,4.74,4.78,4.73,4.78,5958000.0
2009-10-08 09:45:00,4.78,4.8,4.78,4.79,7246000.0,4.78,4.8,4.78,4.79,7246000.0
2009-10-08 09:50:00,4.79,4.8,4.78,4.79,3882000.0,4.79,4.8,4.78,4.79,3882000.0
2009-10-08 09:55:00,4.79,4.79,4.77,4.78,3204000.0,4.79,4.79,4.77,4.78,3204000.0
2009-10-08 10:00:00,4.78,4.78,4.76,4.77,3640000.0,4.78,4.78,4.76,4.77,3640000.0
2009-10-08 10:05:00,4.77,4.77,4.75,4.76,3638000.0,4.77,4.77,4.75,4.76,3638000.0
2009-10-08 10:10:00,4.76,4.78,4.76,4.78,2592000.0,4.76,4.78,4.76,4.78,2592000.0
2009-10-08 10:15:00,4.78,4.79,4.77,4.77,2234000.0,4.78,4.79,4.77,4.77,2234000.0
2009-10-08 10:20:00,4.77,4.78,4.75,4.78,2794000.0,4.77,4.78,4.75,4.78,2794000.0
2009-10-08 10:25:00,4.78,4.79,4.77,4.79,1844000.0,4.78,4.79,4.77,4.79,1844000.0
2009-10-08 10:30:00,4.79,4.79,4.78,4.79,2060000.0,4.79,4.79,4.78,4.79,2060000.0
2009-10-08 10:35:00,4.79,4.8,4.78,4.8,3388000.0,4.79,4.8,4.78,4.8,3388000.0
2009-10-08 10:40:00,4.8,4.8,4.79,4.79,2308000.0,4.8,4.8,4.79,4.79,2308000.0
2009-10-08 10:45:00,4.79,4.8,4.79,4.8,1498000.0,4.79,4.8,4.79,4.8,1498000.0
2009-10-08 10:50:00,4.8,4.8,4.79,4.79,1174000.0,4.8,4.8,4.79,4.79,1174000.0
2009-10-08 10:55:00,4.79,4.8,4.78,4.78,1440000.0,4.79,4.8,4.78,4.78,1440000.0
2009-10-08 11:00:00,4.78,4.79,4.78,4.78,1910000.0,4.78,4.79,4.78,4.78,1910000.0
2009-10-08 11:05:00,4.78,4.79,4.78,4.78,1356000.0,4.78,4.79,4.78,4.78,1356000.0
2009-10-08 11:10:00,4.78,4.79,4.78,4.79,1482000.0,4.78,4.79,4.78,4.79,1482000.0
2009-10-08 11:15:00,4.79,4.79,4.78,4.79,1914000.0,4.79,4.79,4.78,4.79,1914000.0
2009-10-08 11:20:00,4.79,4.81,4.79,4.81,2144000.0,4.79,4.81,4.79,4.81,2144000.0
2009-10-08 11:25:00,4.81,4.82,4.8,4.82,2920000.0,4.81,4.82,4.8,4.82,2920000.0
2009-10-08 11:30:00,4.82,4.84,4.82,4.83,3210000.0,4.82,4.84,4.82,4.83,3210000.0
2009-10-08 11:35:00,4.84,4.84,4.83,4.83,1520000.0,4.84,4.84,4.83,4.83,1520000.0
2009-10-08 11:40:00,4.83,4.83,4.82,4.82,2172000.0,4.83,4.83,4.82,4.82,2172000.0
2009-10-08 11:45:00,4.82,4.82,4.81,4.81,1418000.0,4.82,4.82,4.81,4.81,1418000.0
2009-10-08 11:50:00,4.81,4.82,4.81,4.81,1222000.0,4.81,4.82,4.81,4.81,1222000.0
2009-10-08 11:55:00,4.81,4.81,4.81,4.81,700000.0,4.81,4.81,4.81,4.81,700000.0
2009-10-08 12:00:00,4.81,4.81,4.8,4.8,1458000.0,4.81,4.81,4.8,4.8,1458000.0
2009-10-08 12:05:00,4.81,4.81,4.8,4.81,926000.0,4.81,4.81,4.8,4.81,926000.0
2009-10-08 12:10:00,4.81,4.81,4.81,4.81,914000.0,4.81,4.81,4.81,4.81,914000.0
2009-10-08 12:15:00,4.81,4.81,4.8,4.8,928000.0,4.81,4.81,4.8,4.8,928000.0
2009-10-08 12:20:00,4.8,4.81,4.8,4.81,704000.0,4.8,4.81,4.8,4.81,704000.0
2009-10-08 12:25:00,4.81,4.82,4.81,4.82,1428000.0,4.81,4.82,4.81,4.82,1428000.0
2009-10-08 12:30:00,4.81,4.82,4.81,4.82,1396000.0,4.81,4.82,4.81,4.82,1396000.0
2009-10-08 12:35:00,4.82,4.82,4.82,4.82,2000000.0,4.82,4.82,4.82,4.82,2000000.0
2009-10-08 12:40:00,4.82,4.83,4.82,4.83,1352000.0,4.82,4.83,4.82,4.83,1352000.0
2009-10-08 12:45:00,4.83,4.83,4.82,4.83,724000.0,4.83,4.83,4.82,4.83,724000.0
2009-10-08 12:50:00,4.83,4.83,4.82,4.83,1450000.0,4.83,4.83,4.82,4.83,1450000.0
2009-10-08 12:55:00,4.83,4.83,4.82,4.82,830000.0,4.83,4.83,4.82,4.82,830000.0
2009-10-08 13:00:00,4.82,4.83,4.81,4.82,1420000.0,4.82,4.83,4.81,4.82,1420000.0
2009-10-08 13:05:00,4.82,4.82,4.81,4.81,690000.0,4.82,4.82,4.81,4.81,690000.0
2009-10-08 13:10:00,4.81,4.82,4.8,4.8,1340000.0,4.81,4.82,4.8,4.8,1340000.0
2009-10-08 13:15:00,4.8,4.81,4.8,4.81,1228000.0,4.8,4.81,4.8,4.81,1228000.0
2009-10-08 13:20:00,4.81,4.81,4.8,4.8,884000.0,4.81,4.81,4.8,4.8,884000.0
2009-10-08 13:25:00,4.8,4.8,4.79,4.79,1154000.0,4.8,4.8,4.79,4.79,1154000.0
2009-10-08 13:30:00,4.8,4.8,4.78,4.79,2480000.0,4.8,4.8,4.78,4.79,2480000.0
2009-10-08 13:35:00,4.79,4.79,4.78,4.78,1644000.0,4.79,4.79,4.78,4.78,1644000.0
2009-10-08 13:40:00,4.78,4.8,4.78,4.79,1310000.0,4.78,4.8,4.78,4.79,1310000.0
2009-10-08 13:45:00,4.79,4.8,4.79,4.79,742000.0,4.79,4.8,4.79,4.79,742000.0
2009-10-08 13:50:00,4.79,4.8,4.79,4.79,876000.0,4.79,4.8,4.79,4.79,876000.0
2009-10-08 13:55:00,4.79,4.8,4.79,4.79,772000.0,4.79,4.8,4.79,4.79,772000.0
2009-10-08 14:00:00,4.8,4.8,4.79,4.79,1170000.0,4.8,4.8,4.79,4.79,1170000.0
2009-10-08 14:05:00,4.79,4.79,4.79,4.79,1354000.0,4.79,4.79,4.79,4.79,1354000.0
2009-10-08 14:10:00,4.79,4.8,4.79,4.79,978000.0,4.79,4.8,4.79,4.79,978000.0
2009-10-08 14:15:00,4.79,4.79,4.78,4.78,2292000.0,4.79,4.79,4.78,4.78,2292000.0
2009-10-08 14:20:00,4.78,4.78,4.76,4.77,2728000.0,4.78,4.78,4.76,4.77,2728000.0
2009-10-08 14:25:00,4.77,4.77,4.76,4.76,2434000.0,4.77,4.77,4.76,4.76,2434000.0
2009-10-08 14:30:00,4.76,4.78,4.76,4.77,1878000.0,4.76,4.78,4.76,4.77,1878000.0
2009-10-08 14:35:00,4.77,4.78,4.77,4.78,938000.0,4.77,4.78,4.77,4.78,938000.0
2009-10-08 14:40:00,4.78,4.79,4.78,4.79,1384000.0,4.78,4.79,4.78,4.79,1384000.0
2009-10-08 14:45:00,4.79,4.79,4.79,4.79,1762000.0,4.79,4.79,4.79,4.79,1762000.0
2009-10-08 14:50:00,4.79,4.79,4.78,4.78,1670000.0,4.79,4.79,4.78,4.78,1670000.0
2009-10-08 14:55:00,4.78,4.79,4.78,4.78,728000.0,4.78,4.79,4.78,4.78,728000.0
2009-10-08 15:00:00,4.78,4.79,4.78,4.79,1206000.0,4.78,4.79,4.78,4.79,1206000.0
2009-10-08 15:05:00,4.79,4.8,4.79,4.8,1904000.0,4.79,4.8,4.79,4.8,1904000.0
2009-10-08 15:10:00,4.8,4.8,4.79,4.79,1846000.0,4.8,4.8,4.79,4.79,1846000.0
2009-10-08 15:15:00,4.79,4.8,4.79,4.8,1198000.0,4.79,4.8,4.79,4.8,1198000.0
2009-10-08 15:20:00,4.8,4.8,4.79,4.79,1792000.0,4.8,4.8,4.79,4.79,1792000.0
2009-10-08 15:25:00,4.79,4.79,4.78,4.78,1596000.0,4.79,4.79,4.78,4.78,1596000.0
2009-10-08 15:30:00,4.78,4.79,4.77,4.78,2642000.0,4.78,4.79,4.77,4.78,2642000.0
2009-10-08 15:35:00,4.78,4.78,4.77,4.78,2918000.0,4.78,4.78,4.77,4.78,2918000.0
2009-10-08 15:40:00,4.78,4.78,4.78,4.78,1954000.0,4.78,4.78,4.78,4.78,1954000.0
2009-10-08 15:45:00,4.78,4.78,4.77,4.77,2712000.0,4.78,4.78,4.77,4.77,2712000.0
2009-10-08 15:50:00,4.77,4.77,4.76,4.76,4656000.0,4.77,4.77,4.76,4.76,4656000.0
2009-10-08 15:55:00,4.76,4.76,4.75,4.76,7266000.0,4.76,4.76,4.75,4.76,7266000.0
2009-10-09 09:30:00,4.76,4.77,4.73,4.74,3020000.0,4.76,4.77,4.73,4.74,3020000.0
2009-10-09 09:35:00,4.74,4.74,4.71,4.73,3306000.0,4.74,4.74,4.71,4.73,3306000.0
2009-10-09 09:40:00,4.73,4.75,4.72,4.75,5984000.0,4.73,4.75,4.72,4.75,5984000.0
2009-10-09 09:45:00,4.75,4.77,4.75,4.76,2542000.0,4.75,4.77,4.75,4.76,2542000.0
2009-10-09 09:50:00,4.76,4.76,4.75,4.76,1898000.0,4.76,4.76,4.75,4.76,1898000.0
2009-10-09 09:55:00,4.76,4.77,4.76,4.76,1282000.0,4.76,4.77,4.76,4.76,1282000.0
2009-10-09 10:00:00,4.76,4.78,4.76,4.77,2070000.0,4.76,4.78,4.76,4.77,2070000.0
2009-10-09 10:05:00,4.77,4.79,4.77,4.79,1252000.0,4.77,4.79,4.77,4.79,1252000.0
2009-10-09 10:10:00,4.78,4.79,4.77,4.77,1726000.0,4.78,4.79,4.77,4.77,1726000.0
2009-10-09 10:15:00,4.77,4.77,4.75,4.76,1624000.0,4.77,4.77,4.75,4.76,1624000.0
2009-10-09 10:20:00,4.75,4.76,4.74,4.75,1860000.0,4.75,4.76,4.74,4.75,1860000.0
2009-10-09 10:25:00,4.75,4.76,4.75,4.76,510000.0,4.75,4.76,4.75,4.76,510000.0
2009-10-09 10:30:00,4.76,4.78,4.76,4.78,1508000.0,4.76,4.78,4.76,4.78,1508000.0
2009-10-09 10:35:00,4.78,4.78,4.77,4.78,1290000.0,4.78,4.78,4.77,4.78,1290000.0
2009-10-09 10:40:00,4.78,4.79,4.77,4.77,936000.0,4.78,4.79,4.77,4.77,936000.0
2009-10-09 10:45:00,4.77,4.77,4.77,4.77,902000.0,4.77,4.77,4.77,4.77,902000.0
2009-10-09 10:50:00,4.77,4.78,4.77,4.78,968000.0,4.77,4.78,4.77,4.78,968000.0
2009-10-09 10:55:00,4.78,4.79,4.78,4.78,1074000.0,4.78,4.79,4.78,4.78,1074000.0
2009-10-09 11:00:00,4.78,4.79,4.78,4.78,920000.0,4.78,4.79,4.78,4.78,920000.0
2009-10-09 11:05:00,4.78,4.79,4.78,4.78,560000.0,4.78,4.79,4.78,4.78,560000.0
2009-10-09 11:10:00,4.78,4.78,4.77,4.77,766000.0,4.78,4.78,4.77,4.77,766000.0
2009-10-09 11:15:00,4.77,4.77,4.77,4.77,530000.0,4.77,4.77,4.77,4.77,530000.0
2009-10-09 11:20:00,4.77,4.78,4.77,4.78,880000.0,4.77,4.78,4.77,4.78,880000.0
2009-10-09 11:25:00,4.78,4.78,4.77,4.78,414000.0,4.78,4.78,4.77,4.78,414000.0
2009-10-09 11:30:00,4.78,4.78,4.78,4.78,662000.0,4.78,4.78,4.78,4.78,662000.0
2009-10-09 11:35:00,4.78,4.78,4.78,4.78,600000.0,4.78,4.78,4.78,4.78,600000.0
2009-10-09 11:40:00,4.78,4.78,4.78,4.78,480000.0,4.78,4.78,4.78,4.78,480000.0
2009-10-09 11:45:00,4.78,4.78,4.77,4.78,1042000.0,4.78,4.78,4.77,4.78,1042000.0
2009-10-09 11:50:00,4.77,4.78,4.77,4.78,780000.0,4.77,4.78,4.77,4.78,780000.0
2009-10-09 11:55:00,4.78,4.78,4.77,4.77,662000.0,4.78,4.78,4.77,4.77,662000.0
2009-10-09 12:00:00,4.77,4.77,4.77,4.77,412000.0,4.77,4.77,4.77,4.77,412000.0
2009-10-09 12:05:00,4.77,4.77,4.76,4.76,972000.0,4.77,4.77,4.76,4.76,972000.0
2009-10-09 12:10:00,4.76,4.76,4.76,4.76,428000.0,4.76,4.76,4.76,4.76,428000.0
2009-10-09 12:15:00,4.76,4.77,4.76,4.76,550000.0,4.76,4.77,4.76,4.76,550000.0
2009-10-09 12:20:00,4.76,4.76,4.75,4.75,390000.0,4.76,4.76,4.75,4.75,390000.0
2009-10-09 12:25:00,4.75,4.76,4.75,4.76,534000.0,4.75,4.76,4.75,4.76,534000.0
2009-10-09 12:30:00,4.76,4.76,4.75,4.76,662000.0,4.76,4.76,4.75,4.76,662000.0
2009-10-09 12:35:00,4.76,4.76,4.76,4.76,468000.0,4.76,4.76,4.76,4.76,468000.0
2009-10-09 12:40:00,4.76,4.77,4.76,4.77,796000.0,4.76,4.77,4.76,4.77,796000.0
2009-10-09 12:45:00,4.77,4.77,4.76,4.77,398000.0,4.77,4.77,4.76,4.77,398000.0
2009-10-09 12:50:00,4.77,4.77,4.77,4.77,388000.0,4.77,4.77,4.77,4.77,388000.0
2009-10-09 12:55:00,4.77,4.78,4.77,4.78,586000.0,4.77,4.78,4.77,4.78,586000.0
2009-10-09 13:00:00,4.78,4.78,4.78,4.78,840000.0,4.78,4.78,4.78,4.78,840000.0
2009-10-09 13:05:00,4.78,4.78,4.77,4.78,372000.0,4.78,4.78,4.77,4.78,372000.0
2009-10-09 13:10:00,4.77,4.78,4.77,4.77,266000.0,4.77,4.78,4.77,4.77,266000.0
2009-10-09 13:15:00,4.77,4.78,4.77,4.78,788000.0,4.77,4.78,4.77,4.78,788000.0
2009-10-09 13:20:00,4.78,4.79,4.78,4.79,1232000.0,4.78,4.79,4.78,4.79,1232000.0
2009-10-09 13:25:00,4.79,4.8,4.79,4.8,1376000.0,4.79,4.8,4.79,4.8,1376000.0
2009-10-09 13:30:00,4.79,4.8,4.79,4.79,838000.0,4.79,4.8,4.79,4.79,838000.0
2009-10-09 13:35:00,4.79,4.79,4.78,4.78,628000.0,4.79,4.79,4.78,4.78,628000.0
2009-10-09 13:40:00,4.78,4.78,4.78,4.78,1010000.0,4.78,4.78,4.78,4.78,1010000.0
2009-10-09 13:45:00,4.78,4.78,4.77,4.78,702000.0,4.78,4.78,4.77,4.78,702000.0
2009-10-09 13:50:00,4.78,4.78,4.77,4.78,564000.0,4.78,4.78,4.77,4.78,564000.0
2009-10-09 13:55:00,4.78,4.78,4.77,4.78,750000.0,4.78,4.78,4.77,4.78,750000.0
2009-10-09 14:00:00,4.78,4.78,4.77,4.77,588000.0,4.78,4.78,4.77,4.77,588000.0
2009-10-09 14:05:00,4.77,4.77,4.76,4.76,498000.0,4.77,4.77,4.76,4.76,498000.0
2009-10-09 14:10:00,4.76,4.77,4.76,4.76,1012000.0,4.76,4.77,4.76,4.76,1012000.0
2009-10-09 14:15:00,4.76,4.77,4.76,4.77,680000.0,4.76,4.77,4.76,4.77,680000.0
2009-10-09 14:20:00,4.77,4.77,4.77,4.77,832000.0,4.77,4.77,4.77,4.77,832000.0
2009-10-09 14:25:00,4.77,4.77,4.77,4.77,546000.0,4.77,4.77,4.77,4.77,546000.0
2009-10-09 14:30:00,4.77,4.77,4.76,4.76,522000.0,4.77,4.77,4.76,4.76,522000.0
2009-10-09 14:35:00,4.76,4.77,4.76,4.76,724000.0,4.76,4.77,4.76,4.76,724000.0
2009-10-09 14:40:00,4.76,4.77,4.76,4.76,476000.0,4.76,4.77,4.76,4.76,476000.0
2009-10-09 14:45:00,4.76,4.77,4.76,4.77,434000.0,4.76,4.77,4.76,4.77,434000.0
2009-10-09 14:50:00,4.77,4.77,4.77,4.77,398000.0,4.77,4.77,4.77,4.77,398000.0
2009-10-09 14:55:00,4.77,4.78,4.77,4.78,490000.0,4.77,4.78,4.77,4.78,490000.0
2009-10-09 15:00:00,4.78,4.79,4.77,4.79,1654000.0,4.78,4.79,4.77,4.79,1654000.0
2009-10-09 15:05:00,4.79,4.79,4.79,4.79,940000.0,4.79,4.79,4.79,4.79,940000.0
2009-10-09 15:10:00,4.79,4.79,4.79,4.79,1204000.0,4.79,4.79,4.79,4.79,1204000.0
2009-10-09 15:15:00,4.79,4.79,4.78,4.78,822000.0,4.79,4.79,4.78,4.78,822000.0
2009-10-09 15:20:00,4.78,4.78,4.77,4.78,868000.0,4.78,4.78,4.77,4.78,868000.0
2009-10-09 15:25:00,4.78,4.78,4.78,4.78,538000.0,4.78,4.78,4.78,4.78,538000.0
2009-10-09 15:30:00,4.78,4.78,4.77,4.77,1016000.0,4.78,4.78,4.77,4.77,1016000.0
2009-10-09 15:35:00,4.77,4.78,4.77,4.77,1052000.0,4.77,4.78,4.77,4.77,1052000.0
2009-10-09 15:40:00,4.77,4.78,4.77,4.77,856000.0,4.77,4.78,4.77,4.77,856000.0
2009-10-09 15:45:00,4.77,4.77,4.76,4.76,1626000.0,4.77,4.77,4.76,4.76,1626000.0
2009-10-09 15:50:00,4.76,4.78,4.76,4.78,2744000.0,4.76,4.78,4.76,4.78,2744000.0
2009-10-09 15:55:00,4.78,4.79,4.77,4.79,5392000.0,4.78,4.79,4.77,4.79,5392000.0
2009-10-12 09:30:00,4.81,4.81,4.8,4.81,1870000.0,4.81,4.81,4.8,4.81,1870000.0
2009-10-12 09:35:00,4.81,4.81,4.79,4.8,1712000.0,4.81,4.81,4.79,4.8,1712000.0
2009-10-12 09:40:00,4.8,4.81,4.8,4.8,1116000.0,4.8,4.81,4.8,4.8,1116000.0
2009-10-12 09:45:00,4.8,4.81,4.8,4.8,1302000.0,4.8,4.81,4.8,4.8,1302000.0
2009-10-12 09:50:00,4.8,4.8,4.79,4.8,1178000.0,4.8,4.8,4.79,4.8,1178000.0
2009-10-12 09:55:00,4.8,4.81,4.79,4.8,1544000.0,4.8,4.81,4.79,4.8,1544000.0
2009-10-12 10:00:00,4.8,4.8,4.78,4.78,2352000.0,4.8,4.8,4.78,4.78,2352000.0
2009-10-12 10:05:00,4.78,4.79,4.77,4.79,2002000.0,4.78,4.79,4.77,4.79,2002000.0
2009-10-12 10:10:00,4.79,4.79,4.78,4.78,1104000.0,4.79,4.79,4.78,4.78,1104000.0
2009-10-12 10:15:00,4.78,4.79,4.78,4.79,1338000.0,4.78,4.79,4.78,4.79,1338000.0
2009-10-12 10:20:00,4.79,4.79,4.78,4.78,1058000.0,4.79,4.79,4.78,4.78,1058000.0
2009-10-12 10:25:00,4.78,4.78,4.77,4.77,966000.0,4.78,4.78,4.77,4.77,966000.0
2009-10-12 10:30:00,4.77,4.78,4.77,4.78,932000.0,4.77,4.78,4.77,4.78,932000.0
2009-10-12 10:35:00,4.78,4.78,4.77,4.77,552000.0,4.78,4.78,4.77,4.77,552000.0
2009-10-12 10:40:00,4.77,4.77,4.76,4.76,1466000.0,4.77,4.77,4.76,4.76,1466000.0
2009-10-12 10:45:00,4.76,4.76,4.76,4.76,680000.0,4.76,4.76,4.76,4.76,680000.0
2009-10-12 10:50:00,4.76,4.76,4.75,4.76,1186000.0,4.76,4.76,4.75,4.76,1186000.0
2009-10-12 10:55:00,4.75,4.76,4.75,4.76,920000.0,4.75,4.76,4.75,4.76,920000.0
2009-10-12 11:00:00,4.76,4.76,4.75,4.75,742000.0,4.76,4.76,4.75,4.75,742000.0
2009-10-12 11:05:00,4.75,4.76,4.75,4.75,654000.0,4.75,4.76,4.75,4.75,654000.0
2009-10-12 11:10:00,4.75,4.75,4.74,4.75,1160000.0,4.75,4.75,4.74,4.75,1160000.0
2009-10-12 11:15:00,4.75,4.76,4.75,4.75,782000.0,4.75,4.76,4.75,4.75,782000.0
2009-10-12 11:20:00,4.75,4.76,4.75,4.76,484000.0,4.75,4.76,4.75,4.76,484000.0
2009-10-12 11:25:00,4.76,4.77,4.76,4.76,868000.0,4.76,4.77,4.76,4.76,868000.0
2009-10-12 11:30:00,4.76,4.76,4.76,4.76,782000.0,4.76,4.76,4.76,4.76,782000.0
2009-10-12 11:35:00,4.76,4.77,4.76,4.77,406000.0,4.76,4.77,4.76,4.77,406000.0
2009-10-12 11:40:00,4.77,4.77,4.76,4.77,314000.0,4.77,4.77,4.76,4.77,314000.0
2009-10-12 11:45:00,4.77,4.77,4.76,4.77,408000.0,4.77,4.77,4.76,4.77,408000.0
2009-10-12 11:50:00,4.76,4.77,4.75,4.75,814000.0,4.76,4.77,4.75,4.75,814000.0
2009-10-12 11:55:00,4.75,4.75,4.74,4.74,1180000.0,4.75,4.75,4.74,4.74,1180000.0
2009-10-12 12:00:00,4.74,4.74,4.73,4.73,1210000.0,4.74,4.74,4.73,4.73,1210000.0
2009-10-12 12:05:00,4.73,4.74,4.73,4.74,748000.0,4.73,4.74,4.73,4.74,748000.0
2009-10-12 12:10:00,4.74,4.75,4.74,4.75,786000.0,4.74,4.75,4.74,4.75,786000.0
2009-10-12 12:15:00,4.75,4.75,4.74,4.75,642000.0,4.75,4.75,4.74,4.75,642000.0
2009-10-12 12:20:00,4.75,4.75,4.74,4.75,532000.0,4.75,4.75,4.74,4.75,532000.0
2009-10-12 12:25:00,4.75,4.75,4.74,4.74,456000.0,4.75,4.75,4.74,4.74,456000.0
2009-10-12 12:30:00,4.75,4.75,4.74,4.75,338000.0,4.75,4.75,4.74,4.75,338000.0
2009-10-12 12:35:00,4.75,4.75,4.75,4.75,950000.0,4.75,4.75,4.75,4.75,950000.0
2009-10-12 12:40:00,4.75,4.75,4.75,4.75,404000.0,4.75,4.75,4.75,4.75,404000.0
2009-10-12 12:45:00,4.75,4.75,4.75,4.75,694000.0,4.75,4.75,4.75,4.75,694000.0
2009-10-12 12:50:00,4.75,4.75,4.74,4.75,1018000.0,4.75,4.75,4.74,4.75,1018000.0
2009-10-12 12:55:00,4.75,4.75,4.75,4.75,502000.0,4.75,4.75,4.75,4.75,502000.0
2009-10-12 13:00:00,4.75,4.75,4.74,4.75,678000.0,4.75,4.75,4.74,4.75,678000.0
2009-10-12 13:05:00,4.74,4.75,4.73,4.73,686000.0,4.74,4.75,4.73,4.73,686000.0
2009-10-12 13:10:00,4.73,4.74,4.73,4.73,494000.0,4.73,4.74,4.73,4.73,494000.0
2009-10-12 13:15:00,4.74,4.74,4.73,4.74,276000.0,4.74,4.74,4.73,4.74,276000.0
2009-10-12 13:20:00,4.74,4.74,4.73,4.74,882000.0,4.74,4.74,4.73,4.74,882000.0
2009-10-12 13:25:00,4.74,4.74,4.72,4.72,2020000.0,4.74,4.74,4.72,4.72,2020000.0
2009-10-12 13:30:00,4.73,4.73,4.72,4.73,1280000.0,4.73,4.73,4.72,4.73,1280000.0
2009-10-12 13:35:00,4.73,4.73,4.72,4.73,606000.0,4.73,4.73,4.72,4.73,606000.0
2009-10-12 13:40:00,4.73,4.74,4.73,4.74,932000.0,4.73,4.74,4.73,4.74,932000.0
2009-10-12 13:45:00,4.74,4.74,4.73,4.73,630000.0,4.74,4.74,4.73,4.73,630000.0
2009-10-12 13:50:00,4.73,4.73,4.72,4.73,960000.0,4.73,4.73,4.72,4.73,960000.0
2009-10-12 13:55:00,4.73,4.73,4.73,4.73,420000.0,4.73,4.73,4.73,4.73,420000.0
2009-10-12 14:00:00,4.73,4.73,4.72,4.73,586000.0,4.73,4.73,4.72,4.73,586000.0
2009-10-12 14:05:00,4.73,4.73,4.73,4.73,416000.0,4.73,4.73,4.73,4.73,416000.0
2009-10-12 14:10:00,4.72,4.72,4.71,4.71,1394000.0,4.72,4.72,4.71,4.71,1394000.0
2009-10-12 14:15:00,4.71,4.71,4.7,4.7,1882000.0,4.71,4.71,4.7,4.7,1882000.0
2009-10-12 14:20:00,4.7,4.7,4.68,4.68,2200000.0,4.7,4.7,4.68,4.68,2200000.0
2009-10-12 14:25:00,4.68,4.69,4.68,4.68,2536000.0,4.68,4.69,4.68,4.68,2536000.0
2009-10-12 14:30:00,4.68,4.69,4.66,4.66,2384000.0,4.68,4.69,4.66,4.66,2384000.0
2009-10-12 14:35:00,4.66,4.67,4.66,4.67,2150000.0,4.66,4.67,4.66,4.67,2150000.0
2009-10-12 14:40:00,4.67,4.67,4.65,4.66,2694000.0,4.67,4.67,4.65,4.66,2694000.0
2009-10-12 14:45:00,4.66,4.67,4.65,4.67,1596000.0,4.66,4.67,4.65,4.67,1596000.0
2009-10-12 14:50:00,4.67,4.67,4.67,4.67,2028000.0,4.67,4.67,4.67,4.67,2028000.0
2009-10-12 14:55:00,4.67,4.68,4.67,4.68,1530000.0,4.67,4.68,4.67,4.68,1530000.0
2009-10-12 15:00:00,4.68,4.68,4.67,4.67,2102000.0,4.68,4.68,4.67,4.67,2102000.0
2009-10-12 15:05:00,4.67,4.68,4.67,4.68,1772000.0,4.67,4.68,4.67,4.68,1772000.0
2009-10-12 15:10:00,4.68,4.68,4.67,4.67,2376000.0,4.68,4.68,4.67,4.67,2376000.0
2009-10-12 15:15:00,4.68,4.68,4.67,4.67,1812000.0,4.68,4.68,4.67,4.67,1812000.0
2009-10-12 15:20:00,4.67,4.68,4.67,4.67,1466000.0,4.67,4.68,4.67,4.67,1466000.0
2009-10-12 15:25:00,4.67,4.68,4.67,4.68,1092000.0,4.67,4.68,4.67,4.68,1092000.0
2009-10-12 15:30:00,4.68,4.68,4.68,4.68,2292000.0,4.68,4.68,4.68,4.68,2292000.0
2009-10-12 15:35:00,4.68,4.68,4.67,4.67,2176000.0,4.68,4.68,4.67,4.67,2176000.0
2009-10-12 15:40:00,4.67,4.68,4.67,4.68,2240000.0,4.67,4.68,4.67,4.68,2240000.0
2009-10-12 15:45:00,4.67,4.68,4.67,4.67,2336000.0,4.67,4.68,4.67,4.67,2336000.0
2009-10-12 15:50:00,4.67,4.68,4.67,4.68,4930000.0,4.67,4.68,4.67,4.68,4930000.0
2009-10-12 15:55:00,4.68,4.68,4.67,4.68,6974000.0,4.68,4.68,4.67,4.68,6974000.0
2009-10-13 09:30:00,4.7,4.72,4.68,4.72,2140000.0,4.7,4.72,4.68,4.72,2140000.0
2009-10-13 09:35:00,4.72,4.72,4.71,4.72,2102000.0,4.72,4.72,4.71,4.72,2102000.0
2009-10-13 09:40:00,4.72,4.73,4.71,4.71,3342000.0,4.72,4.73,4.71,4.71,3342000.0
2009-10-13 09:45:00,4.71,4.72,4.7,4.71,2532000.0,4.71,4.72,4.7,4.71,2532000.0
2009-10-13 09:50:00,4.71,4.72,4.71,4.71,1610000.0,4.71,4.72,4.71,4.71,1610000.0
2009-10-13 09:55:00,4.71,4.72,4.71,4.72,1456000.0,4.71,4.72,4.71,4.72,1456000.0
2009-10-13 10:00:00,4.72,4.72,4.7,4.71,1890000.0,4.72,4.72,4.7,4.71,1890000.0
2009-10-13 10:05:00,4.71,4.73,4.71,4.73,1878000.0,4.71,4.73,4.71,4.73,1878000.0
2009-10-13 10:10:00,4.73,4.74,4.72,4.74,2760000.0,4.73,4.74,4.72,4.74,2760000.0
2009-10-13 10:15:00,4.74,4.74,4.73,4.74,1974000.0,4.74,4.74,4.73,4.74,1974000.0
2009-10-13 10:20:00,4.74,4.74,4.71,4.71,1892000.0,4.74,4.74,4.71,4.71,1892000.0
2009-10-13 10:25:00,4.71,4.73,4.71,4.73,1684000.0,4.71,4.73,4.71,4.73,1684000.0
2009-10-13 10:30:00,4.73,4.73,4.72,4.72,1040000.0,4.73,4.73,4.72,4.72,1040000.0
2009-10-13 10:35:00,4.72,4.73,4.72,4.72,656000.0,4.72,4.73,4.72,4.72,656000.0
2009-10-13 10:40:00,4.72,4.74,4.72,4.74,850000.0,4.72,4.74,4.72,4.74,850000.0
2009-10-13 10:45:00,4.74,4.74,4.73,4.73,910000.0,4.74,4.74,4.73,4.73,910000.0
2009-10-13 10:50:00,4.73,4.73,4.72,4.73,618000.0,4.73,4.73,4.72,4.73,618000.0
2009-10-13 10:55:00,4.73,4.74,4.73,4.74,740000.0,4.73,4.74,4.73,4.74,740000.0
2009-10-13 11:00:00,4.74,4.75,4.74,4.74,1906000.0,4.74,4.75,4.74,4.74,1906000.0
2009-10-13 11:05:00,4.74,4.75,4.74,4.74,1648000.0,4.74,4.75,4.74,4.74,1648000.0
2009-10-13 11:10:00,4.74,4.74,4.74,4.74,854000.0,4.74,4.74,4.74,4.74,854000.0
2009-10-13 11:15:00,4.74,4.74,4.73,4.73,632000.0,4.74,4.74,4.73,4.73,632000.0
2009-10-13 11:20:00,4.74,4.74,4.73,4.74,600000.0,4.74,4.74,4.73,4.74,600000.0
2009-10-13 11:25:00,4.74,4.76,4.74,4.75,2192000.0,4.74,4.76,4.74,4.75,2192000.0
2009-10-13 11:30:00,4.75,4.76,4.75,4.75,1204000.0,4.75,4.76,4.75,4.75,1204000.0
2009-10-13 11:35:00,4.75,4.76,4.75,4.76,1198000.0,4.75,4.76,4.75,4.76,1198000.0
2009-10-13 11:40:00,4.76,4.76,4.75,4.75,868000.0,4.76,4.76,4.75,4.75,868000.0
2009-10-13 11:45:00,4.75,4.76,4.75,4.75,1282000.0,4.75,4.76,4.75,4.75,1282000.0
2009-10-13 11:50:00,4.75,4.76,4.75,4.76,1524000.0,4.75,4.76,4.75,4.76,1524000.0
2009-10-13 11:55:00,4.76,4.76,4.74,4.75,628000.0,4.76,4.76,4.74,4.75,628000.0
2009-10-13 12:00:00,4.75,4.75,4.75,4.75,588000.0,4.75,4.75,4.75,4.75,588000.0
2009-10-13 12:05:00,4.75,4.75,4.74,4.74,512000.0,4.75,4.75,4.74,4.74,512000.0
2009-10-13 12:10:00,4.74,4.75,4.74,4.75,892000.0,4.74,4.75,4.74,4.75,892000.0
2009-10-13 12:15:00,4.75,4.75,4.74,4.74,902000.0,4.75,4.75,4.74,4.74,902000.0
2009-10-13 12:20:00,4.74,4.74,4.74,4.74,706000.0,4.74,4.74,4.74,4.74,706000.0
2009-10-13 12:25:00,4.74,4.74,4.74,4.74,270000.0,4.74,4.74,4.74,4.74,270000.0
2009-10-13 12:30:00,4.74,4.74,4.74,4.74,336000.0,4.74,4.74,4.74,4.74,336000.0
2009-10-13 12:35:00,4.74,4.74,4.73,4.73,636000.0,4.74,4.74,4.73,4.73,636000.0
2009-10-13 12:40:00,4.73,4.73,4.73,4.73,696000.0,4.73,4.73,4.73,4.73,696000.0
2009-10-13 12:45:00,4.73,4.74,4.73,4.73,528000.0,4.73,4.74,4.73,4.73,528000.0
2009-10-13 12:50:00,4.73,4.73,4.73,4.73,396000.0,4.73,4.73,4.73,4.73,396000.0
2009-10-13 12:55:00,4.73,4.73,4.73,4.73,398000.0,4.73,4.73,4.73,4.73,398000.0
2009-10-13 13:00:00,4.73,4.74,4.73,4.73,400000.0,4.73,4.74,4.73,4.73,400000.0
2009-10-13 13:05:00,4.73,4.74,4.73,4.74,368000.0,4.73,4.74,4.73,4.74,368000.0
2009-10-13 13:10:00,4.73,4.74,4.73,4.74,324000.0,4.73,4.74,4.73,4.74,324000.0
2009-10-13 13:15:00,4.74,4.74,4.74,4.74,806000.0,4.74,4.74,4.74,4.74,806000.0
2009-10-13 13:20:00,4.74,4.74,4.73,4.73,500000.0,4.74,4.74,4.73,4.73,500000.0
2009-10-13 13:25:00,4.73,4.74,4.73,4.74,360000.0,4.73,4.74,4.73,4.74,360000.0
2009-10-13 13:30:00,4.74,4.74,4.73,4.74,608000.0,4.74,4.74,4.73,4.74,608000.0
2009-10-13 13:35:00,4.74,4.74,4.74,4.74,768000.0,4.74,4.74,4.74,4.74,768000.0
2009-10-13 13:40:00,4.74,4.74,4.74,4.74,1420000.0,4.74,4.74,4.74,4.74,1420000.0
2009-10-13 13:45:00,4.73,4.74,4.73,4.73,722000.0,4.73,4.74,4.73,4.73,722000.0
2009-10-13 13:50:00,4.73,4.73,4.72,4.72,920000.0,4.73,4.73,4.72,4.72,920000.0
2009-10-13 13:55:00,4.72,4.73,4.72,4.73,456000.0,4.72,4.73,4.72,4.73,456000.0
2009-10-13 14:00:00,4.73,4.73,4.72,4.72,606000.0,4.73,4.73,4.72,4.72,606000.0
2009-10-13 14:05:00,4.72,4.72,4.72,4.72,1304000.0,4.72,4.72,4.72,4.72,1304000.0
2009-10-13 14:10:00,4.72,4.73,4.72,4.73,786000.0,4.72,4.73,4.72,4.73,786000.0
2009-10-13 14:15:00,4.73,4.73,4.73,4.73,286000.0,4.73,4.73,4.73,4.73,286000.0
2009-10-13 14:20:00,4.73,4.74,4.73,4.74,634000.0,4.73,4.74,4.73,4.74,634000.0
2009-10-13 14:25:00,4.73,4.74,4.73,4.74,410000.0,4.73,4.74,4.73,4.74,410000.0
2009-10-13 14:30:00,4.74,4.74,4.73,4.73,436000.0,4.74,4.74,4.73,4.73,436000.0
2009-10-13 14:35:00,4.73,4.74,4.73,4.73,524000.0,4.73,4.74,4.73,4.73,524000.0
2009-10-13 14:40:00,4.73,4.74,4.73,4.74,494000.0,4.73,4.74,4.73,4.74,494000.0
2009-10-13 14:45:00,4.74,4.74,4.74,4.74,604000.0,4.74,4.74,4.74,4.74,604000.0
2009-10-13 14:50:00,4.74,4.74,4.73,4.73,682000.0,4.74,4.74,4.73,4.73,682000.0
2009-10-13 14:55:00,4.73,4.74,4.73,4.74,518000.0,4.73,4.74,4.73,4.74,518000.0
2009-10-13 15:00:00,4.74,4.74,4.73,4.74,1428000.0,4.74,4.74,4.73,4.74,1428000.0
2009-10-13 15:05:00,4.74,4.74,4.74,4.74,702000.0,4.74,4.74,4.74,4.74,702000.0
2009-10-13 15:10:00,4.74,4.74,4.74,4.74,492000.0,4.74,4.74,4.74,4.74,492000.0
2009-10-13 15:15:00,4.74,4.75,4.74,4.75,1814000.0,4.74,4.75,4.74,4.75,1814000.0
2009-10-13 15:20:00,4.75,4.75,4.74,4.74,1012000.0,4.75,4.75,4.74,4.74,1012000.0
2009-10-13 15:25:00,4.74,4.74,4.74,4.74,620000.0,4.74,4.74,4.74,4.74,620000.0
2009-10-13 15:30:00,4.74,4.75,4.74,4.75,1184000.0,4.74,4.75,4.74,4.75,1184000.0
2009-10-13 15:35:00,4.75,4.75,4.73,4.73,1522000.0,4.75,4.75,4.73,4.73,1522000.0
2009-10-13 15:40:00,4.73,4.74,4.73,4.74,1228000.0,4.73,4.74,4.73,4.74,1228000.0
2009-10-13 15:45:00,4.74,4.75,4.74,4.75,2100000.0,4.74,4.75,4.74,4.75,2100000.0
2009-10-13 15:50:00,4.75,4.75,4.74,4.75,2848000.0,4.75,4.75,4.74,4.75,2848000.0
2009-10-13 15:55:00,4.75,4.75,4.74,4.74,3962000.0,4.75,4.75,4.74,4.74,3962000.0
2009-10-14 09:30:00,4.81,4.85,4.8,4.85,5482000.0,4.81,4.85,4.8,4.85,5482000.0
2009-10-14 09:35:00,4.85,4.88,4.84,4.86,8432000.0,4.85,4.88,4.84,4.86,8432000.0
2009-10-14 09:40:00,4.86,4.87,4.85,4.86,2986000.0,4.86,4.87,4.85,4.86,2986000.0
2009-10-14 09:45:00,4.86,4.87,4.84,4.86,2486000.0,4.86,4.87,4.84,4.86,2486000.0
2009-10-14 09:50:00,4.86,4.86,4.84,4.86,2030000.0,4.86,4.86,4.84,4.86,2030000.0
2009-10-14 09:55:00,4.86,4.87,4.85,4.85,1324000.0,4.86,4.87,4.85,4.85,1324000.0
2009-10-14 10:00:00,4.85,4.85,4.84,4.85,1400000.0,4.85,4.85,4.84,4.85,1400000.0
2009-10-14 10:05:00,4.85,4.85,4.84,4.85,2146000.0,4.85,4.85,4.84,4.85,2146000.0
2009-10-14 10:10:00,4.85,4.85,4.85,4.85,1158000.0,4.85,4.85,4.85,4.85,1158000.0
2009-10-14 10:15:00,4.85,4.86,4.85,4.86,1606000.0,4.85,4.86,4.85,4.86,1606000.0
2009-10-14 10:20:00,4.86,4.86,4.85,4.85,1658000.0,4.86,4.86,4.85,4.85,1658000.0
2009-10-14 10:25:00,4.85,4.86,4.85,4.85,1826000.0,4.85,4.86,4.85,4.85,1826000.0
2009-10-14 10:30:00,4.85,4.86,4.85,4.85,1094000.0,4.85,4.86,4.85,4.85,1094000.0
2009-10-14 10:35:00,4.85,4.86,4.85,4.85,1456000.0,4.85,4.86,4.85,4.85,1456000.0
2009-10-14 10:40:00,4.85,4.86,4.85,4.85,1148000.0,4.85,4.86,4.85,4.85,1148000.0
2009-10-14 10:45:00,4.85,4.86,4.85,4.86,768000.0,4.85,4.86,4.85,4.86,768000.0
2009-10-14 10:50:00,4.86,4.86,4.85,4.86,934000.0,4.86,4.86,4.85,4.86,934000.0
2009-10-14 10:55:00,4.86,4.86,4.85,4.85,892000.0,4.86,4.86,4.85,4.85,892000.0
2009-10-14 11:00:00,4.86,4.86,4.85,4.86,1234000.0,4.86,4.86,4.85,4.86,1234000.0
2009-10-14 11:05:00,4.86,4.86,4.85,4.86,1134000.0,4.86,4.86,4.85,4.86,1134000.0
2009-10-14 11:10:00,4.86,4.86,4.85,4.86,776000.0,4.86,4.86,4.85,4.86,776000.0
2009-10-14 11:15:00,4.86,4.86,4.86,4.86,978000.0,4.86,4.86,4.86,4.86,978000.0
2009-10-14 11:20:00,4.86,4.86,4.85,4.85,990000.0,4.86,4.86,4.85,4.85,990000.0
2009-10-14 11:25:00,4.85,4.86,4.85,4.85,726000.0,4.85,4.86,4.85,4.85,726000.0
2009-10-14 11:30:00,4.85,4.86,4.84,4.85,1818000.0,4.85,4.86,4.84,4.85,1818000.0
2009-10-14 11:35:00,4.85,4.85,4.83,4.83,1188000.0,4.85,4.85,4.83,4.83,1188000.0
2009-10-14 11:40:00,4.83,4.84,4.83,4.84,948000.0,4.83,4.84,4.83,4.84,948000.0
2009-10-14 11:45:00,4.84,4.85,4.84,4.85,508000.0,4.84,4.85,4.84,4.85,508000.0
2009-10-14 11:50:00,4.85,4.85,4.85,4.85,452000.0,4.85,4.85,4.85,4.85,452000.0
2009-10-14 11:55:00,4.85,4.85,4.85,4.85,646000.0,4.85,4.85,4.85,4.85,646000.0
2009-10-14 12:00:00,4.85,4.85,4.84,4.84,588000.0,4.85,4.85,4.84,4.84,588000.0
2009-10-14 12:05:00,4.84,4.84,4.83,4.84,538000.0,4.84,4.84,4.83,4.84,538000.0
2009-10-14 12:10:00,4.83,4.84,4.83,4.84,842000.0,4.83,4.84,4.83,4.84,842000.0
2009-10-14 12:15:00,4.84,4.84,4.84,4.84,694000.0,4.84,4.84,4.84,4.84,694000.0
2009-10-14 12:20:00,4.84,4.85,4.84,4.84,928000.0,4.84,4.85,4.84,4.84,928000.0
2009-10-14 12:25:00,4.84,4.85,4.84,4.84,524000.0,4.84,4.85,4.84,4.84,524000.0
2009-10-14 12:30:00,4.84,4.85,4.84,4.85,380000.0,4.84,4.85,4.84,4.85,380000.0
2009-10-14 12:35:00,4.85,4.85,4.84,4.84,612000.0,4.85,4.85,4.84,4.84,612000.0
2009-10-14 12:40:00,4.84,4.85,4.84,4.84,338000.0,4.84,4.85,4.84,4.84,338000.0
2009-10-14 12:45:00,4.84,4.85,4.84,4.84,564000.0,4.84,4.85,4.84,4.84,564000.0
2009-10-14 12:50:00,4.84,4.85,4.84,4.84,618000.0,4.84,4.85,4.84,4.84,618000.0
2009-10-14 12:55:00,4.85,4.85,4.85,4.85,334000.0,4.85,4.85,4.85,4.85,334000.0
2009-10-14 13:00:00,4.85,4.85,4.85,4.85,342000.0,4.85,4.85,4.85,4.85,342000.0
2009-10-14 13:05:00,4.85,4.85,4.85,4.85,660000.0,4.85,4.85,4.85,4.85,660000.0
2009-10-14 13:10:00,4.85,4.86,4.85,4.86,580000.0,4.85,4.86,4.85,4.86,580000.0
2009-10-14 13:15:00,4.86,4.86,4.86,4.86,552000.0,4.86,4.86,4.86,4.86,552000.0
2009-10-14 13:20:00,4.86,4.86,4.84,4.85,1312000.0,4.86,4.86,4.84,4.85,1312000.0
2009-10-14 13:25:00,4.85,4.86,4.85,4.85,638000.0,4.85,4.86,4.85,4.85,638000.0
2009-10-14 13:30:00,4.85,4.86,4.85,4.85,1394000.0,4.85,4.86,4.85,4.85,1394000.0
2009-10-14 13:35:00,4.85,4.85,4.85,4.85,496000.0,4.85,4.85,4.85,4.85,496000.0
2009-10-14 13:40:00,4.85,4.86,4.85,4.86,478000.0,4.85,4.86,4.85,4.86,478000.0
2009-10-14 13:45:00,4.86,4.86,4.85,4.85,356000.0,4.86,4.86,4.85,4.85,356000.0
2009-10-14 13:50:00,4.85,4.85,4.85,4.85,534000.0,4.85,4.85,4.85,4.85,534000.0
2009-10-14 13:55:00,4.85,4.85,4.85,4.85,422000.0,4.85,4.85,4.85,4.85,422000.0
2009-10-14 14:00:00,4.85,4.86,4.84,4.86,776000.0,4.85,4.86,4.84,4.86,776000.0
2009-10-14 14:05:00,4.86,4.87,4.85,4.87,1010000.0,4.86,4.87,4.85,4.87,1010000.0
2009-10-14 14:10:00,4.87,4.87,4.85,4.85,890000.0,4.87,4.87,4.85,4.85,890000.0
2009-10-14 14:15:00,4.85,4.86,4.85,4.86,1282000.0,4.85,4.86,4.85,4.86,1282000.0
2009-10-14 14:20:00,4.86,4.87,4.86,4.87,1398000.0,4.86,4.87,4.86,4.87,1398000.0
2009-10-14 14:25:00,4.87,4.88,4.87,4.87,2220000.0,4.87,4.88,4.87,4.87,2220000.0
2009-10-14 14:30:00,4.87,4.87,4.87,4.87,992000.0,4.87,4.87,4.87,4.87,992000.0
2009-10-14 14:35:00,4.87,4.88,4.87,4.87,1570000.0,4.87,4.88,4.87,4.87,1570000.0
2009-10-14 14:40:00,4.87,4.88,4.87,4.88,1014000.0,4.87,4.88,4.87,4.88,1014000.0
2009-10-14 14:45:00,4.88,4.88,4.87,4.88,1584000.0,4.88,4.88,4.87,4.88,1584000.0
2009-10-14 14:50:00,4.88,4.88,4.87,4.87,1722000.0,4.88,4.88,4.87,4.87,1722000.0
2009-10-14 14:55:00,4.87,4.87,4.87,4.87,1038000.0,4.87,4.87,4.87,4.87,1038000.0
2009-10-14 15:00:00,4.87,4.87,4.87,4.87,962000.0,4.87,4.87,4.87,4.87,962000.0
2009-10-14 15:05:00,4.87,4.87,4.87,4.87,1036000.0,4.87,4.87,4.87,4.87,1036000.0
2009-10-14 15:10:00,4.87,4.88,4.87,4.87,758000.0,4.87,4.88,4.87,4.87,758000.0
2009-10-14 15:15:00,4.87,4.88,4.87,4.88,1064000.0,4.87,4.88,4.87,4.88,1064000.0
2009-10-14 15:20:00,4.88,4.88,4.87,4.87,1076000.0,4.88,4.88,4.87,4.87,1076000.0
2009-10-14 15:25:00,4.87,4.89,4.87,4.89,2492000.0,4.87,4.89,4.87,4.89,2492000.0
2009-10-14 15:30:00,4.89,4.89,4.88,4.89,2020000.0,4.89,4.89,4.88,4.89,2020000.0
2009-10-14 15:35:00,4.89,4.89,4.88,4.89,1730000.0,4.89,4.89,4.88,4.89,1730000.0
2009-10-14 15:40:00,4.89,4.89,4.88,4.88,1766000.0,4.89,4.89,4.88,4.88,1766000.0
2009-10-14 15:45:00,4.88,4.88,4.88,4.88,1544000.0,4.88,4.88,4.88,4.88,1544000.0
2009-10-14 15:50:00,4.88,4.88,4.87,4.88,2738000.0,4.88,4.88,4.87,4.88,2738000.0
2009-10-14 15:55:00,4.88,4.88,4.87,4.87,5022000.0,4.88,4.88,4.87,4.87,5022000.0
2009-10-15 09:30:00,4.76,4.79,4.75,4.79,5376000.0,4.76,4.79,4.75,4.79,5376000.0
2009-10-15 09:35:00,4.79,4.79,4.77,4.77,3842000.0,4.79,4.79,4.77,4.77,3842000.0
2009-10-15 09:40:00,4.77,4.8,4.77,4.8,3694000.0,4.77,4.8,4.77,4.8,3694000.0
2009-10-15 09:45:00,4.8,4.81,4.79,4.8,2692000.0,4.8,4.81,4.79,4.8,2692000.0
2009-10-15 09:50:00,4.8,4.81,4.8,4.81,2112000.0,4.8,4.81,4.8,4.81,2112000.0
2009-10-15 09:55:00,4.81,4.85,4.81,4.84,3430000.0,4.81,4.85,4.81,4.84,3430000.0
2009-10-15 10:00:00,4.84,4.85,4.83,4.84,3014000.0,4.84,4.85,4.83,4.84,3014000.0
2009-10-15 10:05:00,4.84,4.84,4.83,4.84,2128000.0,4.84,4.84,4.83,4.84,2128000.0
2009-10-15 10:10:00,4.84,4.84,4.81,4.82,2488000.0,4.84,4.84,4.81,4.82,2488000.0
2009-10-15 10:15:00,4.82,4.83,4.81,4.81,1688000.0,4.82,4.83,4.81,4.81,1688000.0
2009-10-15 10:20:00,4.82,4.82,4.81,4.82,1454000.0,4.82,4.82,4.81,4.82,1454000.0
2009-10-15 10:25:00,4.82,4.82,4.8,4.81,1316000.0,4.82,4.82,4.8,4.81,1316000.0
2009-10-15 10:30:00,4.81,4.81,4.8,4.81,1632000.0,4.81,4.81,4.8,4.81,1632000.0
2009-10-15 10:35:00,4.81,4.81,4.79,4.8,2010000.0,4.81,4.81,4.79,4.8,2010000.0
2009-10-15 10:40:00,4.8,4.8,4.78,4.79,2490000.0,4.8,4.8,4.78,4.79,2490000.0
2009-10-15 10:45:00,4.79,4.79,4.79,4.79,1162000.0,4.79,4.79,4.79,4.79,1162000.0
2009-10-15 10:50:00,4.78,4.8,4.78,4.8,1968000.0,4.78,4.8,4.78,4.8,1968000.0
2009-10-15 10:55:00,4.8,4.81,4.8,4.8,980000.0,4.8,4.81,4.8,4.8,980000.0
2009-10-15 11:00:00,4.8,4.8,4.8,4.8,702000.0,4.8,4.8,4.8,4.8,702000.0
2009-10-15 11:05:00,4.8,4.8,4.79,4.79,1116000.0,4.8,4.8,4.79,4.79,1116000.0
2009-10-15 11:10:00,4.79,4.8,4.79,4.8,754000.0,4.79,4.8,4.79,4.8,754000.0
2009-10-15 11:15:00,4.8,4.8,4.79,4.79,1202000.0,4.8,4.8,4.79,4.79,1202000.0
2009-10-15 11:20:00,4.79,4.8,4.78,4.79,1080000.0,4.79,4.8,4.78,4.79,1080000.0
2009-10-15 11:25:00,4.79,4.79,4.78,4.78,740000.0,4.79,4.79,4.78,4.78,740000.0
2009-10-15 11:30:00,4.78,4.78,4.77,4.78,1454000.0,4.78,4.78,4.77,4.78,1454000.0
2009-10-15 11:35:00,4.78,4.78,4.77,4.78,1256000.0,4.78,4.78,4.77,4.78,1256000.0
2009-10-15 11:40:00,4.78,4.78,4.77,4.77,698000.0,4.78,4.78,4.77,4.77,698000.0
2009-10-15 11:45:00,4.78,4.78,4.77,4.78,800000.0,4.78,4.78,4.77,4.78,800000.0
2009-10-15 11:50:00,4.78,4.78,4.77,4.77,900000.0,4.78,4.78,4.77,4.77,900000.0
2009-10-15 11:55:00,4.77,4.77,4.77,4.77,760000.0,4.77,4.77,4.77,4.77,760000.0
2009-10-15 12:00:00,4.77,4.78,4.77,4.78,1238000.0,4.77,4.78,4.77,4.78,1238000.0
2009-10-15 12:05:00,4.78,4.78,4.78,4.78,752000.0,4.78,4.78,4.78,4.78,752000.0
2009-10-15 12:10:00,4.78,4.79,4.78,4.79,1540000.0,4.78,4.79,4.78,4.79,1540000.0
2009-10-15 12:15:00,4.79,4.8,4.79,4.8,770000.0,4.79,4.8,4.79,4.8,770000.0
2009-10-15 12:20:00,4.8,4.8,4.79,4.8,1016000.0,4.8,4.8,4.79,4.8,1016000.0
2009-10-15 12:25:00,4.8,4.8,4.79,4.79,858000.0,4.8,4.8,4.79,4.79,858000.0
2009-10-15 12:30:00,4.79,4.8,4.79,4.79,558000.0,4.79,4.8,4.79,4.79,558000.0
2009-10-15 12:35:00,4.79,4.79,4.79,4.79,484000.0,4.79,4.79,4.79,4.79,484000.0
2009-10-15 12:40:00,4.79,4.8,4.79,4.8,418000.0,4.79,4.8,4.79,4.8,418000.0
2009-10-15 12:45:00,4.8,4.8,4.79,4.79,796000.0,4.8,4.8,4.79,4.79,796000.0
2009-10-15 12:50:00,4.79,4.79,4.78,4.78,1046000.0,4.79,4.79,4.78,4.78,1046000.0
2009-10-15 12:55:00,4.78,4.79,4.78,4.79,350000.0,4.78,4.79,4.78,4.79,350000.0
2009-10-15 13:00:00,4.79,4.79,4.79,4.79,584000.0,4.79,4.79,4.79,4.79,584000.0
2009-10-15 13:05:00,4.79,4.79,4.79,4.79,992000.0,4.79,4.79,4.79,4.79,992000.0
2009-10-15 13:10:00,4.79,4.79,4.79,4.79,964000.0,4.79,4.79,4.79,4.79,964000.0
2009-10-15 13:15:00,4.79,4.79,4.79,4.79,426000.0,4.79,4.79,4.79,4.79,426000.0
2009-10-15 13:20:00,4.79,4.79,4.79,4.79,482000.0,4.79,4.79,4.79,4.79,482000.0
2009-10-15 13:25:00,4.79,4.79,4.79,4.79,412000.0,4.79,4.79,4.79,4.79,412000.0
2009-10-15 13:30:00,4.79,4.79,4.79,4.79,1132000.0,4.79,4.79,4.79,4.79,1132000.0
2009-10-15 13:35:00,4.79,4.79,4.79,4.79,434000.0,4.79,4.79,4.79,4.79,434000.0
2009-10-15 13:40:00,4.79,4.79,4.79,4.79,780000.0,4.79,4.79,4.79,4.79,780000.0
2009-10-15 13:45:00,4.79,4.8,4.78,4.78,2070000.0,4.79,4.8,4.78,4.78,2070000.0
2009-10-15 13:50:00,4.78,4.79,4.77,4.78,1338000.0,4.78,4.79,4.77,4.78,1338000.0
2009-10-15 13:55:00,4.78,4.78,4.77,4.78,1634000.0,4.78,4.78,4.77,4.78,1634000.0
2009-10-15 14:00:00,4.78,4.79,4.78,4.78,566000.0,4.78,4.79,4.78,4.78,566000.0
2009-10-15 14:05:00,4.78,4.79,4.78,4.78,612000.0,4.78,4.79,4.78,4.78,612000.0
2009-10-15 14:10:00,4.78,4.78,4.78,4.78,350000.0,4.78,4.78,4.78,4.78,350000.0
2009-10-15 14:15:00,4.78,4.78,4.77,4.78,836000.0,4.78,4.78,4.77,4.78,836000.0
2009-10-15 14:20:00,4.78,4.78,4.77,4.77,730000.0,4.78,4.78,4.77,4.77,730000.0
2009-10-15 14:25:00,4.77,4.77,4.77,4.77,746000.0,4.77,4.77,4.77,4.77,746000.0
2009-10-15 14:30:00,4.77,4.78,4.77,4.78,978000.0,4.77,4.78,4.77,4.78,978000.0
2009-10-15 14:35:00,4.78,4.79,4.78,4.79,910000.0,4.78,4.79,4.78,4.79,910000.0
2009-10-15 14:40:00,4.79,4.79,4.79,4.79,832000.0,4.79,4.79,4.79,4.79,832000.0
2009-10-15 14:45:00,4.79,4.8,4.79,4.8,1290000.0,4.79,4.8,4.79,4.8,1290000.0
2009-10-15 14:50:00,4.8,4.8,4.8,4.8,2590000.0,4.8,4.8,4.8,4.8,2590000.0
2009-10-15 14:55:00,4.8,4.81,4.8,4.81,1312000.0,4.8,4.81,4.8,4.81,1312000.0
2009-10-15 15:00:00,4.81,4.81,4.81,4.81,1350000.0,4.81,4.81,4.81,4.81,1350000.0
2009-10-15 15:05:00,4.81,4.82,4.81,4.82,976000.0,4.81,4.82,4.81,4.82,976000.0
2009-10-15 15:10:00,4.82,4.82,4.8,4.8,2762000.0,4.82,4.82,4.8,4.8,2762000.0
2009-10-15 15:15:00,4.8,4.81,4.8,4.81,642000.0,4.8,4.81,4.8,4.81,642000.0
2009-10-15 15:20:00,4.8,4.81,4.8,4.8,1308000.0,4.8,4.81,4.8,4.8,1308000.0
2009-10-15 15:25:00,4.8,4.81,4.8,4.8,1384000.0,4.8,4.81,4.8,4.8,1384000.0
2009-10-15 15:30:00,4.8,4.8,4.79,4.79,1526000.0,4.8,4.8,4.79,4.79,1526000.0
2009-10-15 15:35:00,4.79,4.8,4.79,4.8,1078000.0,4.79,4.8,4.79,4.8,1078000.0
2009-10-15 15:40:00,4.8,4.8,4.8,4.8,986000.0,4.8,4.8,4.8,4.8,986000.0
2009-10-15 15:45:00,4.8,4.8,4.79,4.8,1160000.0,4.8,4.8,4.79,4.8,1160000.0
2009-10-15 15:50:00,4.8,4.81,4.79,4.8,3068000.0,4.8,4.81,4.79,4.8,3068000.0
2009-10-15 15:55:00,4.79,4.81,4.79,4.81,5016000.0,4.79,4.81,4.79,4.81,5016000.0
2009-10-16 09:30:00,4.77,4.81,4.76,4.76,8634000.0,4.77,4.81,4.76,4.76,8634000.0
2009-10-16 09:35:00,4.76,4.77,4.74,4.75,4468000.0,4.76,4.77,4.74,4.75,4468000.0
2009-10-16 09:40:00,4.75,4.75,4.71,4.71,6318000.0,4.75,4.75,4.71,4.71,6318000.0
2009-10-16 09:45:00,4.71,4.74,4.71,4.73,3694000.0,4.71,4.74,4.71,4.73,3694000.0
2009-10-16 09:50:00,4.73,4.75,4.72,4.73,2318000.0,4.73,4.75,4.72,4.73,2318000.0
2009-10-16 09:55:00,4.73,4.74,4.71,4.73,2900000.0,4.73,4.74,4.71,4.73,2900000.0
2009-10-16 10:00:00,4.73,4.73,4.69,4.7,4694000.0,4.73,4.73,4.69,4.7,4694000.0
2009-10-16 10:05:00,4.7,4.71,4.69,4.7,3554000.0,4.7,4.71,4.69,4.7,3554000.0
2009-10-16 10:10:00,4.7,4.7,4.68,4.7,4016000.0,4.7,4.7,4.68,4.7,4016000.0
2009-10-16 10:15:00,4.7,4.71,4.69,4.7,1888000.0,4.7,4.71,4.69,4.7,1888000.0
2009-10-16 10:20:00,4.7,4.71,4.7,4.7,2092000.0,4.7,4.71,4.7,4.7,2092000.0
2009-10-16 10:25:00,4.7,4.7,4.7,4.7,1370000.0,4.7,4.7,4.7,4.7,1370000.0
2009-10-16 10:30:00,4.7,4.71,4.7,4.71,1656000.0,4.7,4.71,4.7,4.71,1656000.0
2009-10-16 10:35:00,4.71,4.72,4.71,4.72,2236000.0,4.71,4.72,4.71,4.72,2236000.0
2009-10-16 10:40:00,4.72,4.72,4.7,4.71,2896000.0,4.72,4.72,4.7,4.71,2896000.0
2009-10-16 10:45:00,4.71,4.73,4.71,4.72,1616000.0,4.71,4.73,4.71,4.72,1616000.0
2009-10-16 10:50:00,4.72,4.73,4.71,4.71,1454000.0,4.72,4.73,4.71,4.71,1454000.0
2009-10-16 10:55:00,4.71,4.72,4.71,4.72,1188000.0,4.71,4.72,4.71,4.72,1188000.0
2009-10-16 11:00:00,4.72,4.73,4.72,4.72,758000.0,4.72,4.73,4.72,4.72,758000.0
2009-10-16 11:05:00,4.72,4.73,4.72,4.73,1252000.0,4.72,4.73,4.72,4.73,1252000.0
2009-10-16 11:10:00,4.73,4.74,4.73,4.73,1690000.0,4.73,4.74,4.73,4.73,1690000.0
2009-10-16 11:15:00,4.73,4.74,4.73,4.74,1586000.0,4.73,4.74,4.73,4.74,1586000.0
2009-10-16 11:20:00,4.74,4.75,4.74,4.74,1536000.0,4.74,4.75,4.74,4.74,1536000.0
2009-10-16 11:25:00,4.74,4.74,4.73,4.74,1864000.0,4.74,4.74,4.73,4.74,1864000.0
2009-10-16 11:30:00,4.74,4.74,4.72,4.72,1422000.0,4.74,4.74,4.72,4.72,1422000.0
2009-10-16 11:35:00,4.72,4.73,4.72,4.72,826000.0,4.72,4.73,4.72,4.72,826000.0
2009-10-16 11:40:00,4.72,4.73,4.71,4.72,1752000.0,4.72,4.73,4.71,4.72,1752000.0
2009-10-16 11:45:00,4.72,4.73,4.72,4.72,626000.0,4.72,4.73,4.72,4.72,626000.0
2009-10-16 11:50:00,4.72,4.73,4.72,4.72,586000.0,4.72,4.73,4.72,4.72,586000.0
2009-10-16 11:55:00,4.72,4.73,4.72,4.73,722000.0,4.72,4.73,4.72,4.73,722000.0
2009-10-16 12:00:00,4.73,4.73,4.72,4.73,648000.0,4.73,4.73,4.72,4.73,648000.0
2009-10-16 12:05:00,4.73,4.73,4.73,4.73,836000.0,4.73,4.73,4.73,4.73,836000.0
2009-10-16 12:10:00,4.73,4.73,4.73,4.73,1292000.0,4.73,4.73,4.73,4.73,1292000.0
2009-10-16 12:15:00,4.73,4.73,4.73,4.73,774000.0,4.73,4.73,4.73,4.73,774000.0
2009-10-16 12:20:00,4.73,4.74,4.73,4.74,1244000.0,4.73,4.74,4.73,4.74,1244000.0
2009-10-16 12:25:00,4.74,4.74,4.73,4.73,908000.0,4.74,4.74,4.73,4.73,908000.0
2009-10-16 12:30:00,4.73,4.74,4.73,4.74,620000.0,4.73,4.74,4.73,4.74,620000.0
2009-10-16 12:35:00,4.74,4.74,4.73,4.74,662000.0,4.74,4.74,4.73,4.74,662000.0
2009-10-16 12:40:00,4.74,4.74,4.74,4.74,276000.0,4.74,4.74,4.74,4.74,276000.0
2009-10-16 12:45:00,4.74,4.74,4.73,4.74,1268000.0,4.74,4.74,4.73,4.74,1268000.0
2009-10-16 12:50:00,4.74,4.74,4.74,4.74,776000.0,4.74,4.74,4.74,4.74,776000.0
2009-10-16 12:55:00,4.74,4.74,4.74,4.74,548000.0,4.74,4.74,4.74,4.74,548000.0
2009-10-16 13:00:00,4.74,4.75,4.74,4.74,564000.0,4.74,4.75,4.74,4.74,564000.0
2009-10-16 13:05:00,4.74,4.74,4.73,4.74,634000.0,4.74,4.74,4.73,4.74,634000.0
2009-10-16 13:10:00,4.74,4.74,4.73,4.74,1672000.0,4.74,4.74,4.73,4.74,1672000.0
2009-10-16 13:15:00,4.74,4.75,4.74,4.75,698000.0,4.74,4.75,4.74,4.75,698000.0
2009-10-16 13:20:00,4.75,4.76,4.75,4.75,1650000.0,4.75,4.76,4.75,4.75,1650000.0
2009-10-16 13:25:00,4.75,4.76,4.74,4.76,738000.0,4.75,4.76,4.74,4.76,738000.0
2009-10-16 13:30:00,4.76,4.76,4.75,4.75,1258000.0,4.76,4.76,4.75,4.75,1258000.0
2009-10-16 13:35:00,4.75,4.76,4.75,4.76,1160000.0,4.75,4.76,4.75,4.76,1160000.0
2009-10-16 13:40:00,4.76,4.76,4.76,4.76,748000.0,4.76,4.76,4.76,4.76,748000.0
2009-10-16 13:45:00,4.76,4.76,4.76,4.76,712000.0,4.76,4.76,4.76,4.76,712000.0
2009-10-16 13:50:00,4.76,4.77,4.76,4.76,1404000.0,4.76,4.77,4.76,4.76,1404000.0
2009-10-16 13:55:00,4.76,4.76,4.75,4.75,1252000.0,4.76,4.76,4.75,4.75,1252000.0
2009-10-16 14:00:00,4.75,4.75,4.74,4.75,866000.0,4.75,4.75,4.74,4.75,866000.0
2009-10-16 14:05:00,4.74,4.75,4.74,4.74,1010000.0,4.74,4.75,4.74,4.74,1010000.0
2009-10-16 14:10:00,4.74,4.75,4.73,4.75,948000.0,4.74,4.75,4.73,4.75,948000.0
2009-10-16 14:15:00,4.75,4.75,4.74,4.75,728000.0,4.75,4.75,4.74,4.75,728000.0
2009-10-16 14:20:00,4.75,4.76,4.74,4.76,1200000.0,4.75,4.76,4.74,4.76,1200000.0
2009-10-16 14:25:00,4.76,4.76,4.75,4.75,640000.0,4.76,4.76,4.75,4.75,640000.0
2009-10-16 14:30:00,4.75,4.75,4.74,4.75,614000.0,4.75,4.75,4.74,4.75,614000.0
2009-10-16 14:35:00,4.75,4.75,4.75,4.75,764000.0,4.75,4.75,4.75,4.75,764000.0
2009-10-16 14:40:00,4.75,4.75,4.74,4.74,586000.0,4.75,4.75,4.74,4.74,586000.0
2009-10-16 14:45:00,4.74,4.75,4.74,4.74,834000.0,4.74,4.75,4.74,4.74,834000.0
2009-10-16 14:50:00,4.74,4.75,4.74,4.74,1142000.0,4.74,4.75,4.74,4.74,1142000.0
2009-10-16 14:55:00,4.74,4.74,4.74,4.74,512000.0,4.74,4.74,4.74,4.74,512000.0
2009-10-16 15:00:00,4.74,4.75,4.74,4.75,1202000.0,4.74,4.75,4.74,4.75,1202000.0
2009-10-16 15:05:00,4.75,4.75,4.75,4.75,684000.0,4.75,4.75,4.75,4.75,684000.0
2009-10-16 15:10:00,4.75,4.76,4.75,4.75,1524000.0,4.75,4.76,4.75,4.75,1524000.0
2009-10-16 15:15:00,4.75,4.76,4.74,4.75,2424000.0,4.75,4.76,4.74,4.75,2424000.0
2009-10-16 15:20:00,4.75,4.76,4.75,4.75,922000.0,4.75,4.76,4.75,4.75,922000.0
2009-10-16 15:25:00,4.75,4.76,4.75,4.76,1764000.0,4.75,4.76,4.75,4.76,1764000.0
2009-10-16 15:30:00,4.76,4.76,4.75,4.76,1838000.0,4.76,4.76,4.75,4.76,1838000.0
2009-10-16 15:35:00,4.76,4.77,4.75,4.76,3620000.0,4.76,4.77,4.75,4.76,3620000.0
2009-10-16 15:40:00,4.76,4.76,4.75,4.75,2050000.0,4.76,4.76,4.75,4.75,2050000.0
2009-10-16 15:45:00,4.75,4.76,4.75,4.75,2072000.0,4.75,4.76,4.75,4.75,2072000.0
2009-10-16 15:50:00,4.75,4.76,4.74,4.75,4128000.0,4.75,4.76,4.74,4.75,4128000.0
2009-10-16 15:55:00,4.75,4.77,4.75,4.77,6548000.0,4.75,4.77,4.75,4.77,6548000.0
2009-10-19 09:30:00,4.76,4.77,4.75,4.76,2126000.0,4.76,4.77,4.75,4.76,2126000.0
2009-10-19 09:35:00,4.76,4.79,4.76,4.78,3486000.0,4.76,4.79,4.76,4.78,3486000.0
2009-10-19 09:40:00,4.78,4.78,4.76,4.76,1840000.0,4.78,4.78,4.76,4.76,1840000.0
2009-10-19 09:45:00,4.76,4.77,4.75,4.76,2264000.0,4.76,4.77,4.75,4.76,2264000.0
2009-10-19 09:50:00,4.76,4.77,4.74,4.74,1662000.0,4.76,4.77,4.74,4.74,1662000.0
2009-10-19 09:55:00,4.74,4.76,4.72,4.72,2790000.0,4.74,4.76,4.72,4.72,2790000.0
2009-10-19 10:00:00,4.72,4.73,4.72,4.72,3202000.0,4.72,4.73,4.72,4.72,3202000.0
2009-10-19 10:05:00,4.72,4.73,4.72,4.72,2390000.0,4.72,4.73,4.72,4.72,2390000.0
2009-10-19 10:10:00,4.72,4.73,4.71,4.73,1810000.0,4.72,4.73,4.71,4.73,1810000.0
2009-10-19 10:15:00,4.73,4.73,4.72,4.72,892000.0,4.73,4.73,4.72,4.72,892000.0
2009-10-19 10:20:00,4.72,4.74,4.72,4.74,2222000.0,4.72,4.74,4.72,4.74,2222000.0
2009-10-19 10:25:00,4.74,4.76,4.74,4.76,2482000.0,4.74,4.76,4.74,4.76,2482000.0
2009-10-19 10:30:00,4.76,4.77,4.76,4.76,2356000.0,4.76,4.77,4.76,4.76,2356000.0
2009-10-19 10:35:00,4.76,4.76,4.75,4.75,1352000.0,4.76,4.76,4.75,4.75,1352000.0
2009-10-19 10:40:00,4.75,4.75,4.75,4.75,1216000.0,4.75,4.75,4.75,4.75,1216000.0
2009-10-19 10:45:00,4.75,4.76,4.75,4.75,1308000.0,4.75,4.76,4.75,4.75,1308000.0
2009-10-19 10:50:00,4.75,4.76,4.75,4.75,1084000.0,4.75,4.76,4.75,4.75,1084000.0
2009-10-19 10:55:00,4.75,4.76,4.75,4.75,2152000.0,4.75,4.76,4.75,4.75,2152000.0
2009-10-19 11:00:00,4.75,4.76,4.75,4.76,2790000.0,4.75,4.76,4.75,4.76,2790000.0
2009-10-19 11:05:00,4.76,4.76,4.75,4.76,1114000.0,4.76,4.76,4.75,4.76,1114000.0
2009-10-19 11:10:00,4.76,4.76,4.75,4.76,702000.0,4.76,4.76,4.75,4.76,702000.0
2009-10-19 11:15:00,4.76,4.76,4.75,4.76,910000.0,4.76,4.76,4.75,4.76,910000.0
2009-10-19 11:20:00,4.76,4.76,4.75,4.75,1060000.0,4.76,4.76,4.75,4.75,1060000.0
2009-10-19 11:25:00,4.75,4.77,4.75,4.77,1522000.0,4.75,4.77,4.75,4.77,1522000.0
2009-10-19 11:30:00,4.77,4.79,4.77,4.78,4274000.0,4.77,4.79,4.77,4.78,4274000.0
2009-10-19 11:35:00,4.78,4.79,4.78,4.79,668000.0,4.78,4.79,4.78,4.79,668000.0
2009-10-19 11:40:00,4.79,4.81,4.79,4.8,3114000.0,4.79,4.81,4.79,4.8,3114000.0
2009-10-19 11:45:00,4.8,4.81,4.8,4.81,862000.0,4.8,4.81,4.8,4.81,862000.0
2009-10-19 11:50:00,4.81,4.81,4.8,4.81,1256000.0,4.81,4.81,4.8,4.81,1256000.0
2009-10-19 11:55:00,4.81,4.81,4.79,4.8,1340000.0,4.81,4.81,4.79,4.8,1340000.0
2009-10-19 12:00:00,4.8,4.8,4.77,4.77,2008000.0,4.8,4.8,4.77,4.77,2008000.0
2009-10-19 12:05:00,4.77,4.79,4.77,4.79,1248000.0,4.77,4.79,4.77,4.79,1248000.0
2009-10-19 12:10:00,4.79,4.79,4.78,4.78,462000.0,4.79,4.79,4.78,4.78,462000.0
2009-10-19 12:15:00,4.78,4.79,4.78,4.78,272000.0,4.78,4.79,4.78,4.78,272000.0
2009-10-19 12:20:00,4.78,4.78,4.78,4.78,296000.0,4.78,4.78,4.78,4.78,296000.0
2009-10-19 12:25:00,4.78,4.78,4.78,4.78,760000.0,4.78,4.78,4.78,4.78,760000.0
2009-10-19 12:30:00,4.78,4.78,4.78,4.78,1602000.0,4.78,4.78,4.78,4.78,1602000.0
2009-10-19 12:35:00,4.78,4.78,4.78,4.78,350000.0,4.78,4.78,4.78,4.78,350000.0
2009-10-19 12:40:00,4.78,4.79,4.78,4.78,580000.0,4.78,4.79,4.78,4.78,580000.0
2009-10-19 12:45:00,4.78,4.79,4.78,4.78,474000.0,4.78,4.79,4.78,4.78,474000.0
2009-10-19 12:50:00,4.78,4.8,4.78,4.79,1580000.0,4.78,4.8,4.78,4.79,1580000.0
2009-10-19 12:55:00,4.79,4.79,4.78,4.78,380000.0,4.79,4.79,4.78,4.78,380000.0
2009-10-19 13:00:00,4.78,4.79,4.78,4.79,580000.0,4.78,4.79,4.78,4.79,580000.0
2009-10-19 13:05:00,4.79,4.79,4.78,4.78,394000.0,4.79,4.79,4.78,4.78,394000.0
2009-10-19 13:10:00,4.78,4.79,4.78,4.78,928000.0,4.78,4.79,4.78,4.78,928000.0
2009-10-19 13:15:00,4.78,4.78,4.77,4.78,876000.0,4.78,4.78,4.77,4.78,876000.0
2009-10-19 13:20:00,4.78,4.78,4.77,4.77,1094000.0,4.78,4.78,4.77,4.77,1094000.0
2009-10-19 13:25:00,4.77,4.77,4.77,4.77,1110000.0,4.77,4.77,4.77,4.77,1110000.0
2009-10-19 13:30:00,4.77,4.78,4.77,4.78,476000.0,4.77,4.78,4.77,4.78,476000.0
2009-10-19 13:35:00,4.78,4.79,4.78,4.78,1164000.0,4.78,4.79,4.78,4.78,1164000.0
2009-10-19 13:40:00,4.78,4.78,4.77,4.78,850000.0,4.78,4.78,4.77,4.78,850000.0
2009-10-19 13:45:00,4.78,4.78,4.77,4.77,790000.0,4.78,4.78,4.77,4.77,790000.0
2009-10-19 13:50:00,4.77,4.78,4.77,4.77,524000.0,4.77,4.78,4.77,4.77,524000.0
2009-10-19 13:55:00,4.77,4.77,4.76,4.76,732000.0,4.77,4.77,4.76,4.76,732000.0
2009-10-19 14:00:00,4.76,4.76,4.76,4.76,778000.0,4.76,4.76,4.76,4.76,778000.0
2009-10-19 14:05:00,4.76,4.76,4.76,4.76,652000.0,4.76,4.76,4.76,4.76,652000.0
2009-10-19 14:10:00,4.76,4.77,4.76,4.77,668000.0,4.76,4.77,4.76,4.77,668000.0
2009-10-19 14:15:00,4.77,4.77,4.76,4.76,466000.0,4.77,4.77,4.76,4.76,466000.0
2009-10-19 14:20:00,4.76,4.77,4.76,4.76,1354000.0,4.76,4.77,4.76,4.76,1354000.0
2009-10-19 14:25:00,4.76,4.76,4.75,4.76,722000.0,4.76,4.76,4.75,4.76,722000.0
2009-10-19 14:30:00,4.76,4.77,4.76,4.76,1050000.0,4.76,4.77,4.76,4.76,1050000.0
2009-10-19 14:35:00,4.76,4.76,4.75,4.75,1514000.0,4.76,4.76,4.75,4.75,1514000.0
2009-10-19 14:40:00,4.75,4.76,4.75,4.75,980000.0,4.75,4.76,4.75,4.75,980000.0
2009-10-19 14:45:00,4.75,4.75,4.73,4.73,2238000.0,4.75,4.75,4.73,4.73,2238000.0
2009-10-19 14:50:00,4.73,4.74,4.73,4.74,1348000.0,4.73,4.74,4.73,4.74,1348000.0
2009-10-19 14:55:00,4.74,4.75,4.74,4.75,1154000.0,4.74,4.75,4.74,4.75,1154000.0
2009-10-19 15:00:00,4.75,4.75,4.74,4.74,1702000.0,4.75,4.75,4.74,4.74,1702000.0
2009-10-19 15:05:00,4.74,4.75,4.74,4.75,990000.0,4.74,4.75,4.74,4.75,990000.0
2009-10-19 15:10:00,4.75,4.75,4.74,4.74,2552000.0,4.75,4.75,4.74,4.74,2552000.0
2009-10-19 15:15:00,4.74,4.74,4.73,4.74,1180000.0,4.74,4.74,4.73,4.74,1180000.0
2009-10-19 15:20:00,4.74,4.74,4.73,4.74,1044000.0,4.74,4.74,4.73,4.74,1044000.0
2009-10-19 15:25:00,4.74,4.74,4.73,4.73,1198000.0,4.74,4.74,4.73,4.73,1198000.0
2009-10-19 15:30:00,4.73,4.74,4.73,4.74,1340000.0,4.73,4.74,4.73,4.74,1340000.0
2009-10-19 15:35:00,4.74,4.75,4.74,4.74,1440000.0,4.74,4.75,4.74,4.74,1440000.0
2009-10-19 15:40:00,4.74,4.74,4.73,4.74,1594000.0,4.74,4.74,4.73,4.74,1594000.0
2009-10-19 15:45:00,4.74,4.74,4.73,4.73,4008000.0,4.74,4.74,4.73,4.73,4008000.0
2009-10-19 15:50:00,4.73,4.75,4.73,4.74,3812000.0,4.73,4.75,4.73,4.74,3812000.0
2009-10-19 15:55:00,4.74,4.75,4.73,4.73,4814000.0,4.74,4.75,4.73,4.73,4814000.0
2009-10-20 09:30:00,4.8,4.81,4.77,4.78,6082000.0,4.8,4.81,4.77,4.78,6082000.0
2009-10-20 09:35:00,4.78,4.79,4.75,4.75,4684000.0,4.78,4.79,4.75,4.75,4684000.0
2009-10-20 09:40:00,4.76,4.78,4.75,4.77,3986000.0,4.76,4.78,4.75,4.77,3986000.0
2009-10-20 09:45:00,4.77,4.79,4.76,4.79,2410000.0,4.77,4.79,4.76,4.79,2410000.0
2009-10-20 09:50:00,4.79,4.79,4.77,4.78,2594000.0,4.79,4.79,4.77,4.78,2594000.0
2009-10-20 09:55:00,4.78,4.78,4.76,4.78,2002000.0,4.78,4.78,4.76,4.78,2002000.0
2009-10-20 10:00:00,4.77,4.78,4.76,4.76,2734000.0,4.77,4.78,4.76,4.76,2734000.0
2009-10-20 10:05:00,4.76,4.76,4.76,4.76,1866000.0,4.76,4.76,4.76,4.76,1866000.0
2009-10-20 10:10:00,4.76,4.76,4.75,4.75,3298000.0,4.76,4.76,4.75,4.75,3298000.0
2009-10-20 10:15:00,4.75,4.75,4.73,4.74,4994000.0,4.75,4.75,4.73,4.74,4994000.0
2009-10-20 10:20:00,4.74,4.75,4.74,4.75,2128000.0,4.74,4.75,4.74,4.75,2128000.0
2009-10-20 10:25:00,4.75,4.75,4.73,4.73,2186000.0,4.75,4.75,4.73,4.73,2186000.0
2009-10-20 10:30:00,4.73,4.74,4.73,4.73,2168000.0,4.73,4.74,4.73,4.73,2168000.0
2009-10-20 10:35:00,4.73,4.75,4.73,4.75,4122000.0,4.73,4.75,4.73,4.75,4122000.0
2009-10-20 10:40:00,4.75,4.75,4.74,4.74,4444000.0,4.75,4.75,4.74,4.74,4444000.0
2009-10-20 10:45:00,4.74,4.75,4.74,4.74,3190000.0,4.74,4.75,4.74,4.74,3190000.0
2009-10-20 10:50:00,4.74,4.75,4.74,4.75,2822000.0,4.74,4.75,4.74,4.75,2822000.0
2009-10-20 10:55:00,4.75,4.77,4.74,4.76,4778000.0,4.75,4.77,4.74,4.76,4778000.0
2009-10-20 11:00:00,4.76,4.76,4.76,4.76,750000.0,4.76,4.76,4.76,4.76,750000.0
2009-10-20 11:05:00,4.76,4.76,4.75,4.75,1264000.0,4.76,4.76,4.75,4.75,1264000.0
2009-10-20 11:10:00,4.75,4.76,4.74,4.75,1944000.0,4.75,4.76,4.74,4.75,1944000.0
2009-10-20 11:15:00,4.75,4.76,4.75,4.76,1630000.0,4.75,4.76,4.75,4.76,1630000.0
2009-10-20 11:20:00,4.76,4.76,4.75,4.76,1948000.0,4.76,4.76,4.75,4.76,1948000.0
2009-10-20 11:25:00,4.76,4.76,4.74,4.75,1988000.0,4.76,4.76,4.74,4.75,1988000.0
2009-10-20 11:30:00,4.75,4.75,4.74,4.74,944000.0,4.75,4.75,4.74,4.74,944000.0
2009-10-20 11:35:00,4.74,4.75,4.72,4.72,3940000.0,4.74,4.75,4.72,4.72,3940000.0
2009-10-20 11:40:00,4.72,4.74,4.72,4.73,2154000.0,4.72,4.74,4.72,4.73,2154000.0
2009-10-20 11:45:00,4.73,4.75,4.73,4.75,1782000.0,4.73,4.75,4.73,4.75,1782000.0
2009-10-20 11:50:00,4.75,4.75,4.74,4.75,1646000.0,4.75,4.75,4.74,4.75,1646000.0
2009-10-20 11:55:00,4.75,4.75,4.74,4.75,1630000.0,4.75,4.75,4.74,4.75,1630000.0
2009-10-20 12:00:00,4.75,4.75,4.74,4.74,1426000.0,4.75,4.75,4.74,4.74,1426000.0
2009-10-20 12:05:00,4.74,4.74,4.72,4.73,1948000.0,4.74,4.74,4.72,4.73,1948000.0
2009-10-20 12:10:00,4.72,4.73,4.72,4.73,2534000.0,4.72,4.73,4.72,4.73,2534000.0
2009-10-20 12:15:00,4.73,4.73,4.72,4.73,1462000.0,4.73,4.73,4.72,4.73,1462000.0
2009-10-20 12:20:00,4.73,4.74,4.73,4.74,1010000.0,4.73,4.74,4.73,4.74,1010000.0
2009-10-20 12:25:00,4.74,4.74,4.73,4.74,706000.0,4.74,4.74,4.73,4.74,706000.0
2009-10-20 12:30:00,4.74,4.74,4.73,4.73,1340000.0,4.74,4.74,4.73,4.73,1340000.0
2009-10-20 12:35:00,4.73,4.73,4.71,4.72,1730000.0,4.73,4.73,4.71,4.72,1730000.0
2009-10-20 12:40:00,4.72,4.73,4.71,4.73,1358000.0,4.72,4.73,4.71,4.73,1358000.0
2009-10-20 12:45:00,4.73,4.73,4.73,4.73,1028000.0,4.73,4.73,4.73,4.73,1028000.0
2009-10-20 12:50:00,4.73,4.73,4.72,4.72,1634000.0,4.73,4.73,4.72,4.72,1634000.0
2009-10-20 12:55:00,4.72,4.73,4.72,4.72,548000.0,4.72,4.73,4.72,4.72,548000.0
2009-10-20 13:00:00,4.72,4.73,4.72,4.72,970000.0,4.72,4.73,4.72,4.72,970000.0
2009-10-20 13:05:00,4.72,4.73,4.72,4.73,1298000.0,4.72,4.73,4.72,4.73,1298000.0
2009-10-20 13:10:00,4.73,4.74,4.73,4.74,486000.0,4.73,4.74,4.73,4.74,486000.0
2009-10-20 13:15:00,4.74,4.75,4.74,4.74,596000.0,4.74,4.75,4.74,4.74,596000.0
2009-10-20 13:20:00,4.74,4.74,4.73,4.74,492000.0,4.74,4.74,4.73,4.74,492000.0
2009-10-20 13:25:00,4.74,4.74,4.73,4.74,756000.0,4.74,4.74,4.73,4.74,756000.0
2009-10-20 13:30:00,4.74,4.75,4.74,4.74,1008000.0,4.74,4.75,4.74,4.74,1008000.0
2009-10-20 13:35:00,4.74,4.74,4.74,4.74,814000.0,4.74,4.74,4.74,4.74,814000.0
2009-10-20 13:40:00,4.74,4.74,4.73,4.74,648000.0,4.74,4.74,4.73,4.74,648000.0
2009-10-20 13:45:00,4.74,4.74,4.73,4.74,694000.0,4.74,4.74,4.73,4.74,694000.0
2009-10-20 13:50:00,4.74,4.74,4.73,4.73,942000.0,4.74,4.74,4.73,4.73,942000.0
2009-10-20 13:55:00,4.73,4.73,4.73,4.73,832000.0,4.73,4.73,4.73,4.73,832000.0
2009-10-20 14:00:00,4.73,4.74,4.73,4.74,1010000.0,4.73,4.74,4.73,4.74,1010000.0
2009-10-20 14:05:00,4.74,4.75,4.74,4.74,946000.0,4.74,4.75,4.74,4.74,946000.0
2009-10-20 14:10:00,4.74,4.75,4.74,4.75,558000.0,4.74,4.75,4.74,4.75,558000.0
2009-10-20 14:15:00,4.74,4.75,4.74,4.75,2292000.0,4.74,4.75,4.74,4.75,2292000.0
2009-10-20 14:20:00,4.75,4.75,4.74,4.74,1066000.0,4.75,4.75,4.74,4.74,1066000.0
2009-10-20 14:25:00,4.74,4.74,4.74,4.74,1220000.0,4.74,4.74,4.74,4.74,1220000.0
2009-10-20 14:30:00,4.74,4.75,4.74,4.75,1058000.0,4.74,4.75,4.74,4.75,1058000.0
2009-10-20 14:35:00,4.75,4.75,4.74,4.75,1338000.0,4.75,4.75,4.74,4.75,1338000.0
2009-10-20 14:40:00,4.75,4.75,4.74,4.75,562000.0,4.75,4.75,4.74,4.75,562000.0
2009-10-20 14:45:00,4.75,4.75,4.74,4.74,694000.0,4.75,4.75,4.74,4.74,694000.0
2009-10-20 14:50:00,4.74,4.74,4.73,4.74,1262000.0,4.74,4.74,4.73,4.74,1262000.0
2009-10-20 14:55:00,4.74,4.74,4.73,4.74,998000.0,4.74,4.74,4.73,4.74,998000.0
2009-10-20 15:00:00,4.74,4.74,4.74,4.74,1054000.0,4.74,4.74,4.74,4.74,1054000.0
2009-10-20 15:05:00,4.74,4.75,4.73,4.73,684000.0,4.74,4.75,4.73,4.73,684000.0
2009-10-20 15:10:00,4.73,4.73,4.73,4.73,2002000.0,4.73,4.73,4.73,4.73,2002000.0
2009-10-20 15:15:00,4.73,4.73,4.72,4.73,1660000.0,4.73,4.73,4.72,4.73,1660000.0
2009-10-20 15:20:00,4.73,4.73,4.73,4.73,810000.0,4.73,4.73,4.73,4.73,810000.0
2009-10-20 15:25:00,4.73,4.73,4.72,4.73,1568000.0,4.73,4.73,4.72,4.73,1568000.0
2009-10-20 15:30:00,4.73,4.74,4.73,4.73,4086000.0,4.73,4.74,4.73,4.73,4086000.0
2009-10-20 15:35:00,4.74,4.75,4.73,4.74,1486000.0,4.74,4.75,4.73,4.74,1486000.0
2009-10-20 15:40:00,4.74,4.75,4.74,4.75,3486000.0,4.74,4.75,4.74,4.75,3486000.0
2009-10-20 15:45:00,4.75,4.75,4.74,4.75,2526000.0,4.75,4.75,4.74,4.75,2526000.0
2009-10-20 15:50:00,4.75,4.75,4.74,4.75,2884000.0,4.75,4.75,4.74,4.75,2884000.0
2009-10-20 15:55:00,4.75,4.76,4.75,4.75,3786000.0,4.75,4.76,4.75,4.75,3786000.0
2009-10-21 09:30:00,4.76,4.79,4.75,4.79,2316000.0,4.76,4.79,4.75,4.79,2316000.0
2009-10-21 09:35:00,4.79,4.83,4.79,4.81,3730000.0,4.79,4.83,4.79,4.81,3730000.0
2009-10-21 09:40:00,4.81,4.82,4.8,4.81,2492000.0,4.81,4.82,4.8,4.81,2492000.0
2009-10-21 09:45:00,4.82,4.82,4.81,4.81,1074000.0,4.82,4.82,4.81,4.81,1074000.0
2009-10-21 09:50:00,4.81,4.81,4.8,4.8,3058000.0,4.81,4.81,4.8,4.8,3058000.0
2009-10-21 09:55:00,4.8,4.8,4.78,4.79,3618000.0,4.8,4.8,4.78,4.79,3618000.0
2009-10-21 10:00:00,4.79,4.81,4.79,4.81,3050000.0,4.79,4.81,4.79,4.81,3050000.0
2009-10-21 10:05:00,4.81,4.81,4.8,4.8,1692000.0,4.81,4.81,4.8,4.8,1692000.0
2009-10-21 10:10:00,4.8,4.82,4.8,4.81,2080000.0,4.8,4.82,4.8,4.81,2080000.0
2009-10-21 10:15:00,4.81,4.82,4.8,4.81,3030000.0,4.81,4.82,4.8,4.81,3030000.0
2009-10-21 10:20:00,4.81,4.82,4.81,4.81,1372000.0,4.81,4.82,4.81,4.81,1372000.0
2009-10-21 10:25:00,4.81,4.81,4.8,4.8,1320000.0,4.81,4.81,4.8,4.8,1320000.0
2009-10-21 10:30:00,4.8,4.81,4.79,4.8,2056000.0,4.8,4.81,4.79,4.8,2056000.0
2009-10-21 10:35:00,4.8,4.8,4.79,4.79,1976000.0,4.8,4.8,4.79,4.79,1976000.0
2009-10-21 10:40:00,4.79,4.8,4.79,4.79,1356000.0,4.79,4.8,4.79,4.79,1356000.0
2009-10-21 10:45:00,4.79,4.79,4.77,4.78,3904000.0,4.79,4.79,4.77,4.78,3904000.0
2009-10-21 10:50:00,4.78,4.79,4.77,4.78,1164000.0,4.78,4.79,4.77,4.78,1164000.0
2009-10-21 10:55:00,4.78,4.78,4.77,4.77,1236000.0,4.78,4.78,4.77,4.77,1236000.0
2009-10-21 11:00:00,4.77,4.78,4.76,4.77,1490000.0,4.77,4.78,4.76,4.77,1490000.0
2009-10-21 11:05:00,4.77,4.78,4.76,4.78,1562000.0,4.77,4.78,4.76,4.78,1562000.0
2009-10-21 11:10:00,4.78,4.78,4.77,4.77,1606000.0,4.78,4.78,4.77,4.77,1606000.0
2009-10-21 11:15:00,4.77,4.77,4.77,4.77,984000.0,4.77,4.77,4.77,4.77,984000.0
2009-10-21 11:20:00,4.77,4.78,4.77,4.78,1034000.0,4.77,4.78,4.77,4.78,1034000.0
2009-10-21 11:25:00,4.78,4.8,4.78,4.79,1102000.0,4.78,4.8,4.78,4.79,1102000.0
2009-10-21 11:30:00,4.79,4.8,4.78,4.78,668000.0,4.79,4.8,4.78,4.78,668000.0
2009-10-21 11:35:00,4.78,4.8,4.78,4.79,3228000.0,4.78,4.8,4.78,4.79,3228000.0
2009-10-21 11:40:00,4.79,4.8,4.79,4.79,1326000.0,4.79,4.8,4.79,4.79,1326000.0
2009-10-21 11:45:00,4.79,4.8,4.77,4.77,1956000.0,4.79,4.8,4.77,4.77,1956000.0
2009-10-21 11:50:00,4.77,4.77,4.75,4.76,2680000.0,4.77,4.77,4.75,4.76,2680000.0
2009-10-21 11:55:00,4.76,4.77,4.75,4.77,1276000.0,4.76,4.77,4.75,4.77,1276000.0
2009-10-21 12:00:00,4.77,4.78,4.76,4.77,936000.0,4.77,4.78,4.76,4.77,936000.0
2009-10-21 12:05:00,4.77,4.77,4.76,4.76,490000.0,4.77,4.77,4.76,4.76,490000.0
2009-10-21 12:10:00,4.76,4.77,4.76,4.76,1152000.0,4.76,4.77,4.76,4.76,1152000.0
2009-10-21 12:15:00,4.76,4.76,4.76,4.76,1744000.0,4.76,4.76,4.76,4.76,1744000.0
2009-10-21 12:20:00,4.76,4.76,4.74,4.75,2444000.0,4.76,4.76,4.74,4.75,2444000.0
2009-10-21 12:25:00,4.75,4.75,4.74,4.75,1380000.0,4.75,4.75,4.74,4.75,1380000.0
2009-10-21 12:30:00,4.75,4.75,4.75,4.75,908000.0,4.75,4.75,4.75,4.75,908000.0
2009-10-21 12:35:00,4.75,4.76,4.75,4.75,648000.0,4.75,4.76,4.75,4.75,648000.0
2009-10-21 12:40:00,4.75,4.76,4.75,4.76,398000.0,4.75,4.76,4.75,4.76,398000.0
2009-10-21 12:45:00,4.76,4.76,4.75,4.76,984000.0,4.76,4.76,4.75,4.76,984000.0
2009-10-21 12:50:00,4.76,4.76,4.76,4.76,400000.0,4.76,4.76,4.76,4.76,400000.0
2009-10-21 12:55:00,4.76,4.77,4.75,4.75,1292000.0,4.76,4.77,4.75,4.75,1292000.0
2009-10-21 13:00:00,4.75,4.76,4.75,4.76,2046000.0,4.75,4.76,4.75,4.76,2046000.0
2009-10-21 13:05:00,4.76,4.76,4.75,4.76,808000.0,4.76,4.76,4.75,4.76,808000.0
2009-10-21 13:10:00,4.76,4.76,4.76,4.76,1166000.0,4.76,4.76,4.76,4.76,1166000.0
2009-10-21 13:15:00,4.76,4.76,4.76,4.76,806000.0,4.76,4.76,4.76,4.76,806000.0
2009-10-21 13:20:00,4.76,4.76,4.76,4.76,974000.0,4.76,4.76,4.76,4.76,974000.0
2009-10-21 13:25:00,4.76,4.76,4.76,4.76,600000.0,4.76,4.76,4.76,4.76,600000.0
2009-10-21 13:30:00,4.76,4.77,4.75,4.75,1160000.0,4.76,4.77,4.75,4.75,1160000.0
2009-10-21 13:35:00,4.75,4.75,4.74,4.74,1464000.0,4.75,4.75,4.74,4.74,1464000.0
2009-10-21 13:40:00,4.74,4.75,4.74,4.75,926000.0,4.74,4.75,4.74,4.75,926000.0
2009-10-21 13:45:00,4.75,4.75,4.75,4.75,696000.0,4.75,4.75,4.75,4.75,696000.0
2009-10-21 13:50:00,4.75,4.76,4.75,4.75,556000.0,4.75,4.76,4.75,4.75,556000.0
2009-10-21 13:55:00,4.76,4.77,4.76,4.76,1234000.0,4.76,4.77,4.76,4.76,1234000.0
2009-10-21 14:00:00,4.76,4.76,4.76,4.76,692000.0,4.76,4.76,4.76,4.76,692000.0
2009-10-21 14:05:00,4.76,4.76,4.76,4.76,1180000.0,4.76,4.76,4.76,4.76,1180000.0
2009-10-21 14:10:00,4.76,4.76,4.75,4.75,1532000.0,4.76,4.76,4.75,4.75,1532000.0
2009-10-21 14:15:00,4.75,4.75,4.74,4.75,1520000.0,4.75,4.75,4.74,4.75,1520000.0
2009-10-21 14:20:00,4.74,4.75,4.74,4.75,740000.0,4.74,4.75,4.74,4.75,740000.0
2009-10-21 14:25:00,4.75,4.75,4.74,4.74,1718000.0,4.75,4.75,4.74,4.74,1718000.0
2009-10-21 14:30:00,4.74,4.75,4.72,4.73,1920000.0,4.74,4.75,4.72,4.73,1920000.0
2009-10-21 14:35:00,4.73,4.73,4.72,4.73,888000.0,4.73,4.73,4.72,4.73,888000.0
2009-10-21 14:40:00,4.73,4.73,4.72,4.73,1076000.0,4.73,4.73,4.72,4.73,1076000.0
2009-10-21 14:45:00,4.73,4.74,4.73,4.73,2036000.0,4.73,4.74,4.73,4.73,2036000.0
2009-10-21 14:50:00,4.73,4.74,4.73,4.73,1014000.0,4.73,4.74,4.73,4.73,1014000.0
2009-10-21 14:55:00,4.73,4.73,4.73,4.73,896000.0,4.73,4.73,4.73,4.73,896000.0
2009-10-21 15:00:00,4.73,4.73,4.73,4.73,1082000.0,4.73,4.73,4.73,4.73,1082000.0
2009-10-21 15:05:00,4.73,4.74,4.73,4.73,1448000.0,4.73,4.74,4.73,4.73,1448000.0
2009-10-21 15:10:00,4.73,4.73,4.72,4.72,1878000.0,4.73,4.73,4.72,4.72,1878000.0
2009-10-21 15:15:00,4.72,4.73,4.71,4.71,3414000.0,4.72,4.73,4.71,4.71,3414000.0
2009-10-21 15:20:00,4.71,4.71,4.68,4.69,6768000.0,4.71,4.71,4.68,4.69,6768000.0
2009-10-21 15:25:00,4.69,4.69,4.68,4.68,5068000.0,4.69,4.69,4.68,4.68,5068000.0
2009-10-21 15:30:00,4.68,4.69,4.66,4.67,4066000.0,4.68,4.69,4.66,4.67,4066000.0
2009-10-21 15:35:00,4.67,4.67,4.65,4.66,5402000.0,4.67,4.67,4.65,4.66,5402000.0
2009-10-21 15:40:00,4.66,4.67,4.65,4.65,3924000.0,4.66,4.67,4.65,4.65,3924000.0
2009-10-21 15:45:00,4.65,4.67,4.65,4.66,3424000.0,4.65,4.67,4.65,4.66,3424000.0
2009-10-21 15:50:00,4.66,4.68,4.66,4.67,3622000.0,4.66,4.68,4.66,4.67,3622000.0
2009-10-21 15:55:00,4.67,4.67,4.66,4.67,5184000.0,4.67,4.67,4.66,4.67,5184000.0
2009-10-22 09:30:00,4.68,4.69,4.63,4.64,7492000.0,4.68,4.69,4.63,4.64,7492000.0
2009-10-22 09:35:00,4.64,4.67,4.62,4.62,3178000.0,4.64,4.67,4.62,4.62,3178000.0
2009-10-22 09:40:00,4.62,4.64,4.59,4.6,5776000.0,4.62,4.64,4.59,4.6,5776000.0
2009-10-22 09:45:00,4.6,4.63,4.59,4.61,3938000.0,4.6,4.63,4.59,4.61,3938000.0
2009-10-22 09:50:00,4.61,4.65,4.6,4.65,3554000.0,4.61,4.65,4.6,4.65,3554000.0
2009-10-22 09:55:00,4.65,4.66,4.63,4.63,2654000.0,4.65,4.66,4.63,4.63,2654000.0
2009-10-22 10:00:00,4.64,4.64,4.59,4.61,4416000.0,4.64,4.64,4.59,4.61,4416000.0
2009-10-22 10:05:00,4.61,4.62,4.6,4.62,1898000.0,4.61,4.62,4.6,4.62,1898000.0
2009-10-22 10:10:00,4.62,4.62,4.59,4.6,2696000.0,4.62,4.62,4.59,4.6,2696000.0
2009-10-22 10:15:00,4.6,4.6,4.59,4.6,1898000.0,4.6,4.6,4.59,4.6,1898000.0
2009-10-22 10:20:00,4.6,4.61,4.6,4.61,3318000.0,4.6,4.61,4.6,4.61,3318000.0
2009-10-22 10:25:00,4.6,4.61,4.6,4.6,2078000.0,4.6,4.61,4.6,4.6,2078000.0
2009-10-22 10:30:00,4.6,4.6,4.6,4.6,2306000.0,4.6,4.6,4.6,4.6,2306000.0
2009-10-22 10:35:00,4.6,4.61,4.6,4.61,1788000.0,4.6,4.61,4.6,4.61,1788000.0
2009-10-22 10:40:00,4.61,4.62,4.6,4.61,1458000.0,4.61,4.62,4.6,4.61,1458000.0
2009-10-22 10:45:00,4.61,4.62,4.6,4.6,1080000.0,4.61,4.62,4.6,4.6,1080000.0
2009-10-22 10:50:00,4.6,4.62,4.6,4.62,1950000.0,4.6,4.62,4.6,4.62,1950000.0
2009-10-22 10:55:00,4.62,4.62,4.61,4.62,2484000.0,4.62,4.62,4.61,4.62,2484000.0
2009-10-22 11:00:00,4.62,4.63,4.6,4.61,2606000.0,4.62,4.63,4.6,4.61,2606000.0
2009-10-22 11:05:00,4.61,4.61,4.6,4.6,2570000.0,4.61,4.61,4.6,4.6,2570000.0
2009-10-22 11:10:00,4.6,4.62,4.6,4.61,2034000.0,4.6,4.62,4.6,4.61,2034000.0
2009-10-22 11:15:00,4.61,4.61,4.6,4.61,1214000.0,4.61,4.61,4.6,4.61,1214000.0
2009-10-22 11:20:00,4.61,4.61,4.6,4.61,1378000.0,4.61,4.61,4.6,4.61,1378000.0
2009-10-22 11:25:00,4.61,4.61,4.6,4.61,1508000.0,4.61,4.61,4.6,4.61,1508000.0
2009-10-22 11:30:00,4.61,4.62,4.6,4.6,1676000.0,4.61,4.62,4.6,4.6,1676000.0
2009-10-22 11:35:00,4.61,4.61,4.6,4.61,864000.0,4.61,4.61,4.6,4.61,864000.0
2009-10-22 11:40:00,4.61,4.61,4.6,4.61,1436000.0,4.61,4.61,4.6,4.61,1436000.0
2009-10-22 11:45:00,4.61,4.61,4.6,4.6,1868000.0,4.61,4.61,4.6,4.6,1868000.0
2009-10-22 11:50:00,4.6,4.6,4.59,4.6,2156000.0,4.6,4.6,4.59,4.6,2156000.0
2009-10-22 11:55:00,4.6,4.6,4.59,4.6,1398000.0,4.6,4.6,4.59,4.6,1398000.0
2009-10-22 12:00:00,4.6,4.61,4.6,4.61,868000.0,4.6,4.61,4.6,4.61,868000.0
2009-10-22 12:05:00,4.61,4.61,4.6,4.6,1072000.0,4.61,4.61,4.6,4.6,1072000.0
2009-10-22 12:10:00,4.6,4.61,4.6,4.6,814000.0,4.6,4.61,4.6,4.6,814000.0
2009-10-22 12:15:00,4.6,4.61,4.6,4.61,1440000.0,4.6,4.61,4.6,4.61,1440000.0
2009-10-22 12:20:00,4.61,4.61,4.6,4.6,1288000.0,4.61,4.61,4.6,4.6,1288000.0
2009-10-22 12:25:00,4.6,4.6,4.6,4.6,498000.0,4.6,4.6,4.6,4.6,498000.0
2009-10-22 12:30:00,4.6,4.61,4.6,4.61,1260000.0,4.6,4.61,4.6,4.61,1260000.0
2009-10-22 12:35:00,4.61,4.62,4.61,4.61,1230000.0,4.61,4.62,4.61,4.61,1230000.0
2009-10-22 12:40:00,4.61,4.61,4.61,4.61,1584000.0,4.61,4.61,4.61,4.61,1584000.0
2009-10-22 12:45:00,4.61,4.62,4.61,4.61,1952000.0,4.61,4.62,4.61,4.61,1952000.0
2009-10-22 12:50:00,4.61,4.61,4.6,4.61,1374000.0,4.61,4.61,4.6,4.61,1374000.0
2009-10-22 12:55:00,4.61,4.61,4.61,4.61,808000.0,4.61,4.61,4.61,4.61,808000.0
2009-10-22 13:00:00,4.61,4.62,4.61,4.62,1058000.0,4.61,4.62,4.61,4.62,1058000.0
2009-10-22 13:05:00,4.62,4.63,4.62,4.63,1210000.0,4.62,4.63,4.62,4.63,1210000.0
2009-10-22 13:10:00,4.63,4.63,4.62,4.62,890000.0,4.63,4.63,4.62,4.62,890000.0
2009-10-22 13:15:00,4.62,4.62,4.62,4.62,740000.0,4.62,4.62,4.62,4.62,740000.0
2009-10-22 13:20:00,4.62,4.63,4.62,4.63,708000.0,4.62,4.63,4.62,4.63,708000.0
2009-10-22 13:25:00,4.63,4.63,4.62,4.62,1178000.0,4.63,4.63,4.62,4.62,1178000.0
2009-10-22 13:30:00,4.62,4.62,4.61,4.61,1444000.0,4.62,4.62,4.61,4.61,1444000.0
2009-10-22 13:35:00,4.61,4.62,4.61,4.62,794000.0,4.61,4.62,4.61,4.62,794000.0
2009-10-22 13:40:00,4.62,4.62,4.61,4.62,688000.0,4.62,4.62,4.61,4.62,688000.0
2009-10-22 13:45:00,4.62,4.62,4.62,4.62,578000.0,4.62,4.62,4.62,4.62,578000.0
2009-10-22 13:50:00,4.62,4.64,4.62,4.63,1206000.0,4.62,4.64,4.62,4.63,1206000.0
2009-10-22 13:55:00,4.63,4.63,4.62,4.63,912000.0,4.63,4.63,4.62,4.63,912000.0
2009-10-22 14:00:00,4.63,4.65,4.63,4.64,1874000.0,4.63,4.65,4.63,4.64,1874000.0
2009-10-22 14:05:00,4.64,4.65,4.64,4.64,1618000.0,4.64,4.65,4.64,4.64,1618000.0
2009-10-22 14:10:00,4.64,4.67,4.64,4.66,2550000.0,4.64,4.67,4.64,4.66,2550000.0
2009-10-22 14:15:00,4.66,4.68,4.66,4.68,3364000.0,4.66,4.68,4.66,4.68,3364000.0
2009-10-22 14:20:00,4.68,4.69,4.68,4.68,2470000.0,4.68,4.69,4.68,4.68,2470000.0
2009-10-22 14:25:00,4.68,4.69,4.68,4.69,2302000.0,4.68,4.69,4.68,4.69,2302000.0
2009-10-22 14:30:00,4.69,4.7,4.68,4.68,5502000.0,4.69,4.7,4.68,4.68,5502000.0
2009-10-22 14:35:00,4.68,4.69,4.68,4.69,2870000.0,4.68,4.69,4.68,4.69,2870000.0
2009-10-22 14:40:00,4.69,4.69,4.68,4.69,1844000.0,4.69,4.69,4.68,4.69,1844000.0
2009-10-22 14:45:00,4.69,4.69,4.68,4.69,1314000.0,4.69,4.69,4.68,4.69,1314000.0
2009-10-22 14:50:00,4.69,4.69,4.68,4.69,1554000.0,4.69,4.69,4.68,4.69,1554000.0
2009-10-22 14:55:00,4.69,4.7,4.69,4.7,3538000.0,4.69,4.7,4.69,4.7,3538000.0
2009-10-22 15:00:00,4.7,4.7,4.69,4.7,2474000.0,4.7,4.7,4.69,4.7,2474000.0
2009-10-22 15:05:00,4.7,4.7,4.69,4.69,2042000.0,4.7,4.7,4.69,4.69,2042000.0
2009-10-22 15:10:00,4.69,4.69,4.67,4.68,4006000.0,4.69,4.69,4.67,4.68,4006000.0
2009-10-22 15:15:00,4.68,4.69,4.67,4.69,3994000.0,4.68,4.69,4.67,4.69,3994000.0
2009-10-22 15:20:00,4.69,4.7,4.69,4.7,3108000.0,4.69,4.7,4.69,4.7,3108000.0
2009-10-22 15:25:00,4.69,4.7,4.69,4.7,2712000.0,4.69,4.7,4.69,4.7,2712000.0
2009-10-22 15:30:00,4.7,4.7,4.68,4.68,3726000.0,4.7,4.7,4.68,4.68,3726000.0
2009-10-22 15:35:00,4.68,4.68,4.67,4.68,3740000.0,4.68,4.68,4.67,4.68,3740000.0
2009-10-22 15:40:00,4.68,4.7,4.67,4.7,5646000.0,4.68,4.7,4.67,4.7,5646000.0
2009-10-22 15:45:00,4.7,4.71,4.69,4.7,5564000.0,4.7,4.71,4.69,4.7,5564000.0
2009-10-22 15:50:00,4.7,4.7,4.68,4.68,7306000.0,4.7,4.7,4.68,4.68,7306000.0
2009-10-22 15:55:00,4.68,4.68,4.66,4.67,10164000.0,4.68,4.68,4.66,4.67,10164000.0
2009-10-23 09:30:00,5.55,5.63,5.53,5.58,64658000.0,5.55,5.63,5.53,5.58,64658000.0
2009-10-23 09:35:00,5.58,5.61,5.54,5.57,39930000.0,5.58,5.61,5.54,5.57,39930000.0
2009-10-23 09:40:00,5.57,5.61,5.55,5.61,33062000.0,5.57,5.61,5.55,5.61,33062000.0
2009-10-23 09:45:00,5.61,5.66,5.61,5.62,34896000.0,5.61,5.66,5.61,5.62,34896000.0
2009-10-23 09:50:00,5.62,5.65,5.62,5.64,19090000.0,5.62,5.65,5.62,5.64,19090000.0
2009-10-23 09:55:00,5.64,5.65,5.6,5.64,15314000.0,5.64,5.65,5.6,5.64,15314000.0
2009-10-23 10:00:00,5.64,5.69,5.63,5.67,34476000.0,5.64,5.69,5.63,5.67,34476000.0
2009-10-23 10:05:00,5.67,5.72,5.67,5.72,36338000.0,5.67,5.72,5.67,5.72,36338000.0
2009-10-23 10:10:00,5.72,5.73,5.68,5.7,24214000.0,5.72,5.73,5.68,5.7,24214000.0
2009-10-23 10:15:00,5.7,5.72,5.68,5.72,15642000.0,5.7,5.72,5.68,5.72,15642000.0
2009-10-23 10:20:00,5.72,5.74,5.71,5.72,16428000.0,5.72,5.74,5.71,5.72,16428000.0
2009-10-23 10:25:00,5.72,5.72,5.7,5.71,8990000.0,5.72,5.72,5.7,5.71,8990000.0
2009-10-23 10:30:00,5.71,5.72,5.68,5.7,13606000.0,5.71,5.72,5.68,5.7,13606000.0
2009-10-23 10:35:00,5.7,5.72,5.69,5.72,8654000.0,5.7,5.72,5.69,5.72,8654000.0
2009-10-23 10:40:00,5.72,5.73,5.7,5.7,6056000.0,5.72,5.73,5.7,5.7,6056000.0
2009-10-23 10:45:00,5.7,5.73,5.7,5.72,12524000.0,5.7,5.73,5.7,5.72,12524000.0
2009-10-23 10:50:00,5.72,5.74,5.72,5.73,15302000.0,5.72,5.74,5.72,5.73,15302000.0
2009-10-23 10:55:00,5.73,5.73,5.69,5.71,13440000.0,5.73,5.73,5.69,5.71,13440000.0
2009-10-23 11:00:00,5.71,5.76,5.71,5.76,18136000.0,5.71,5.76,5.71,5.76,18136000.0
2009-10-23 11:05:00,5.76,5.79,5.75,5.79,19904000.0,5.76,5.79,5.75,5.79,19904000.0
2009-10-23 11:10:00,5.79,5.79,5.76,5.77,13788000.0,5.79,5.79,5.76,5.77,13788000.0
2009-10-23 11:15:00,5.77,5.77,5.74,5.76,9744000.0,5.77,5.77,5.74,5.76,9744000.0
2009-10-23 11:20:00,5.76,5.77,5.75,5.77,7564000.0,5.76,5.77,5.75,5.77,7564000.0
2009-10-23 11:25:00,5.77,5.79,5.76,5.78,7818000.0,5.77,5.79,5.76,5.78,7818000.0
2009-10-23 11:30:00,5.78,5.79,5.77,5.78,10062000.0,5.78,5.79,5.77,5.78,10062000.0
2009-10-23 11:35:00,5.78,5.79,5.77,5.78,9272000.0,5.78,5.79,5.77,5.78,9272000.0
2009-10-23 11:40:00,5.78,5.79,5.77,5.78,9154000.0,5.78,5.79,5.77,5.78,9154000.0
2009-10-23 11:45:00,5.78,5.8,5.76,5.79,12996000.0,5.78,5.8,5.76,5.79,12996000.0
2009-10-23 11:50:00,5.79,5.82,5.78,5.81,13650000.0,5.79,5.82,5.78,5.81,13650000.0
2009-10-23 11:55:00,5.81,5.82,5.8,5.81,7826000.0,5.81,5.82,5.8,5.81,7826000.0
2009-10-23 12:00:00,5.81,5.84,5.81,5.83,14498000.0,5.81,5.84,5.81,5.83,14498000.0
2009-10-23 12:05:00,5.83,5.84,5.82,5.83,14106000.0,5.83,5.84,5.82,5.83,14106000.0
2009-10-23 12:10:00,5.83,5.84,5.82,5.83,8262000.0,5.83,5.84,5.82,5.83,8262000.0
2009-10-23 12:15:00,5.83,5.84,5.82,5.82,8342000.0,5.83,5.84,5.82,5.82,8342000.0
2009-10-23 12:20:00,5.82,5.82,5.81,5.81,7336000.0,5.82,5.82,5.81,5.81,7336000.0
2009-10-23 12:25:00,5.81,5.82,5.81,5.81,5128000.0,5.81,5.82,5.81,5.81,5128000.0
2009-10-23 12:30:00,5.81,5.81,5.8,5.81,6908000.0,5.81,5.81,5.8,5.81,6908000.0
2009-10-23 12:35:00,5.81,5.83,5.81,5.82,7318000.0,5.81,5.83,5.81,5.82,7318000.0
2009-10-23 12:40:00,5.82,5.84,5.82,5.84,6514000.0,5.82,5.84,5.82,5.84,6514000.0
2009-10-23 12:45:00,5.84,5.87,5.84,5.86,18390000.0,5.84,5.87,5.84,5.86,18390000.0
2009-10-23 12:50:00,5.86,5.87,5.86,5.87,8946000.0,5.86,5.87,5.86,5.87,8946000.0
2009-10-23 12:55:00,5.87,5.87,5.84,5.85,8450000.0,5.87,5.87,5.84,5.85,8450000.0
2009-10-23 13:00:00,5.85,5.86,5.85,5.86,8408000.0,5.85,5.86,5.85,5.86,8408000.0
2009-10-23 13:05:00,5.86,5.87,5.85,5.85,7762000.0,5.86,5.87,5.85,5.85,7762000.0
2009-10-23 13:10:00,5.85,5.86,5.85,5.86,6590000.0,5.85,5.86,5.85,5.86,6590000.0
2009-10-23 13:15:00,5.86,5.86,5.85,5.85,6102000.0,5.86,5.86,5.85,5.85,6102000.0
2009-10-23 13:20:00,5.86,5.86,5.83,5.83,9502000.0,5.86,5.86,5.83,5.83,9502000.0
2009-10-23 13:25:00,5.83,5.84,5.83,5.83,7092000.0,5.83,5.84,5.83,5.83,7092000.0
2009-10-23 13:30:00,5.83,5.83,5.8,5.81,14190000.0,5.83,5.83,5.8,5.81,14190000.0
2009-10-23 13:35:00,5.81,5.83,5.81,5.83,7972000.0,5.81,5.83,5.81,5.83,7972000.0
2009-10-23 13:40:00,5.83,5.85,5.83,5.84,12308000.0,5.83,5.85,5.83,5.84,12308000.0
2009-10-23 13:45:00,5.84,5.84,5.82,5.82,6592000.0,5.84,5.84,5.82,5.82,6592000.0
2009-10-23 13:50:00,5.82,5.85,5.82,5.85,8172000.0,5.82,5.85,5.82,5.85,8172000.0
2009-10-23 13:55:00,5.85,5.85,5.83,5.83,5664000.0,5.85,5.85,5.83,5.83,5664000.0
2009-10-23 14:00:00,5.83,5.84,5.82,5.82,6360000.0,5.83,5.84,5.82,5.82,6360000.0
2009-10-23 14:05:00,5.82,5.85,5.81,5.85,8482000.0,5.82,5.85,5.81,5.85,8482000.0
2009-10-23 14:10:00,5.84,5.88,5.84,5.88,19644000.0,5.84,5.88,5.84,5.88,19644000.0
2009-10-23 14:15:00,5.88,5.89,5.88,5.89,14672000.0,5.88,5.89,5.88,5.89,14672000.0
2009-10-23 14:20:00,5.89,5.9,5.88,5.89,17008000.0,5.89,5.9,5.88,5.89,17008000.0
2009-10-23 14:25:00,5.89,5.89,5.87,5.87,13806000.0,5.89,5.89,5.87,5.87,13806000.0
2009-10-23 14:30:00,5.87,5.87,5.86,5.87,8052000.0,5.87,5.87,5.86,5.87,8052000.0
2009-10-23 14:35:00,5.87,5.9,5.87,5.89,9052000.0,5.87,5.9,5.87,5.89,9052000.0
2009-10-23 14:40:00,5.9,5.9,5.88,5.89,7518000.0,5.9,5.9,5.88,5.89,7518000.0
2009-10-23 14:45:00,5.89,5.9,5.88,5.89,6380000.0,5.89,5.9,5.88,5.89,6380000.0
2009-10-23 14:50:00,5.89,5.98,5.88,5.92,15446000.0,5.89,5.98,5.88,5.92,15446000.0
2009-10-23 14:55:00,5.92,5.93,5.9,5.92,16858000.0,5.92,5.93,5.9,5.92,16858000.0
2009-10-23 15:00:00,5.92,5.92,5.89,5.89,11470000.0,5.92,5.92,5.89,5.89,11470000.0
2009-10-23 15:05:00,5.89,5.9,5.88,5.9,11284000.0,5.89,5.9,5.88,5.9,11284000.0
2009-10-23 15:10:00,5.9,5.91,5.89,5.91,7964000.0,5.9,5.91,5.89,5.91,7964000.0
2009-10-23 15:15:00,5.91,5.92,5.9,5.92,9236000.0,5.91,5.92,5.9,5.92,9236000.0
2009-10-23 15:20:00,5.92,5.92,5.91,5.91,8906000.0,5.92,5.92,5.91,5.91,8906000.0
2009-10-23 15:25:00,5.91,5.91,5.89,5.9,10862000.0,5.91,5.91,5.89,5.9,10862000.0
2009-10-23 15:30:00,5.9,5.9,5.89,5.89,8988000.0,5.9,5.9,5.89,5.89,8988000.0
2009-10-23 15:35:00,5.89,5.92,5.89,5.91,12812000.0,5.89,5.92,5.89,5.91,12812000.0
2009-10-23 15:40:00,5.91,5.92,5.9,5.92,13998000.0,5.91,5.92,5.9,5.92,13998000.0
2009-10-23 15:45:00,5.92,5.92,5.9,5.92,17050000.0,5.92,5.92,5.9,5.92,17050000.0
2009-10-23 15:50:00,5.92,5.93,5.91,5.93,19772000.0,5.92,5.93,5.91,5.93,19772000.0
2009-10-23 15:55:00,5.93,5.95,5.92,5.93,29036000.0,5.93,5.95,5.92,5.93,29036000.0
2009-10-26 09:30:00,5.97,6.01,5.94,6.0,25624000.0,5.97,6.01,5.94,6.0,25624000.0
2009-10-26 09:35:00,6.0,6.07,5.99,6.03,17154000.0,6.0,6.07,5.99,6.03,17154000.0
2009-10-26 09:40:00,6.03,6.08,6.03,6.05,14526000.0,6.03,6.08,6.03,6.05,14526000.0
2009-10-26 09:45:00,6.04,6.07,6.03,6.03,10340000.0,6.04,6.07,6.03,6.03,10340000.0
2009-10-26 09:50:00,6.04,6.07,6.04,6.06,9540000.0,6.04,6.07,6.04,6.06,9540000.0
2009-10-26 09:55:00,6.06,6.13,6.06,6.12,21190000.0,6.06,6.13,6.06,6.12,21190000.0
2009-10-26 10:00:00,6.12,6.17,6.11,6.15,24128000.0,6.12,6.17,6.11,6.15,24128000.0
2009-10-26 10:05:00,6.15,6.18,6.12,6.17,15478000.0,6.15,6.18,6.12,6.17,15478000.0
2009-10-26 10:10:00,6.17,6.17,6.13,6.14,13032000.0,6.17,6.17,6.13,6.14,13032000.0
2009-10-26 10:15:00,6.14,6.15,6.1,6.12,11882000.0,6.14,6.15,6.1,6.12,11882000.0
2009-10-26 10:20:00,6.12,6.15,6.12,6.15,6824000.0,6.12,6.15,6.12,6.15,6824000.0
2009-10-26 10:25:00,6.15,6.15,6.11,6.11,6482000.0,6.15,6.15,6.11,6.11,6482000.0
2009-10-26 10:30:00,6.12,6.13,6.11,6.12,6590000.0,6.12,6.13,6.11,6.12,6590000.0
2009-10-26 10:35:00,6.12,6.14,6.11,6.11,6238000.0,6.12,6.14,6.11,6.11,6238000.0
2009-10-26 10:40:00,6.11,6.13,6.11,6.12,3988000.0,6.11,6.13,6.11,6.12,3988000.0
2009-10-26 10:45:00,6.11,6.12,6.09,6.09,8286000.0,6.11,6.12,6.09,6.09,8286000.0
2009-10-26 10:50:00,6.09,6.11,6.08,6.11,5418000.0,6.09,6.11,6.08,6.11,5418000.0
2009-10-26 10:55:00,6.11,6.14,6.1,6.14,6526000.0,6.11,6.14,6.1,6.14,6526000.0
2009-10-26 11:00:00,6.14,6.14,6.12,6.14,4798000.0,6.14,6.14,6.12,6.14,4798000.0
2009-10-26 11:05:00,6.14,6.15,6.13,6.13,5532000.0,6.14,6.15,6.13,6.13,5532000.0
2009-10-26 11:10:00,6.13,6.16,6.13,6.15,8300000.0,6.13,6.16,6.13,6.15,8300000.0
2009-10-26 11:15:00,6.15,6.17,6.15,6.15,6972000.0,6.15,6.17,6.15,6.15,6972000.0
2009-10-26 11:20:00,6.15,6.17,6.14,6.15,4830000.0,6.15,6.17,6.14,6.15,4830000.0
2009-10-26 11:25:00,6.15,6.2,6.15,6.17,9876000.0,6.15,6.2,6.15,6.17,9876000.0
2009-10-26 11:30:00,6.17,6.17,6.11,6.12,12848000.0,6.17,6.17,6.11,6.12,12848000.0
2009-10-26 11:35:00,6.12,6.14,6.1,6.13,10666000.0,6.12,6.14,6.1,6.13,10666000.0
2009-10-26 11:40:00,6.13,6.14,6.13,6.13,5196000.0,6.13,6.14,6.13,6.13,5196000.0
2009-10-26 11:45:00,6.13,6.14,6.12,6.14,4204000.0,6.13,6.14,6.12,6.14,4204000.0
2009-10-26 11:50:00,6.14,6.16,6.14,6.16,5786000.0,6.14,6.16,6.14,6.16,5786000.0
2009-10-26 11:55:00,6.16,6.17,6.14,6.14,6928000.0,6.16,6.17,6.14,6.14,6928000.0
2009-10-26 12:00:00,6.14,6.16,6.14,6.15,5812000.0,6.14,6.16,6.14,6.15,5812000.0
2009-10-26 12:05:00,6.14,6.15,6.12,6.14,7440000.0,6.14,6.15,6.12,6.14,7440000.0
2009-10-26 12:10:00,6.14,6.15,6.12,6.13,6806000.0,6.14,6.15,6.12,6.13,6806000.0
2009-10-26 12:15:00,6.13,6.17,6.13,6.16,4718000.0,6.13,6.17,6.13,6.16,4718000.0
2009-10-26 12:20:00,6.16,6.16,6.14,6.15,2424000.0,6.16,6.16,6.14,6.15,2424000.0
2009-10-26 12:25:00,6.15,6.17,6.15,6.17,4554000.0,6.15,6.17,6.15,6.17,4554000.0
2009-10-26 12:30:00,6.17,6.17,6.15,6.15,1632000.0,6.17,6.17,6.15,6.15,1632000.0
2009-10-26 12:35:00,6.16,6.16,6.14,6.15,2838000.0,6.16,6.16,6.14,6.15,2838000.0
2009-10-26 12:40:00,6.15,6.15,6.14,6.14,2064000.0,6.15,6.15,6.14,6.14,2064000.0
2009-10-26 12:45:00,6.15,6.18,6.15,6.18,6936000.0,6.15,6.18,6.15,6.18,6936000.0
2009-10-26 12:50:00,6.18,6.19,6.17,6.19,5990000.0,6.18,6.19,6.17,6.19,5990000.0
2009-10-26 12:55:00,6.19,6.2,6.18,6.19,5200000.0,6.19,6.2,6.18,6.19,5200000.0
2009-10-26 13:00:00,6.19,6.2,6.17,6.19,3608000.0,6.19,6.2,6.17,6.19,3608000.0
2009-10-26 13:05:00,6.19,6.22,6.19,6.22,10022000.0,6.19,6.22,6.19,6.22,10022000.0
2009-10-26 13:10:00,6.21,6.23,6.21,6.23,6134000.0,6.21,6.23,6.21,6.23,6134000.0
2009-10-26 13:15:00,6.23,6.24,6.23,6.24,7446000.0,6.23,6.24,6.23,6.24,7446000.0
2009-10-26 13:20:00,6.24,6.24,6.21,6.22,9162000.0,6.24,6.24,6.21,6.22,9162000.0
2009-10-26 13:25:00,6.21,6.23,6.21,6.23,4220000.0,6.21,6.23,6.21,6.23,4220000.0
2009-10-26 13:30:00,6.23,6.25,6.23,6.24,6976000.0,6.23,6.25,6.23,6.24,6976000.0
2009-10-26 13:35:00,6.25,6.25,6.23,6.24,5516000.0,6.25,6.25,6.23,6.24,5516000.0
2009-10-26 13:40:00,6.24,6.28,6.24,6.26,12616000.0,6.24,6.28,6.24,6.26,12616000.0
2009-10-26 13:45:00,6.26,6.26,6.25,6.26,4108000.0,6.26,6.26,6.25,6.26,4108000.0
2009-10-26 13:50:00,6.26,6.26,6.24,6.25,5274000.0,6.26,6.26,6.24,6.25,5274000.0
2009-10-26 13:55:00,6.25,6.25,6.23,6.23,4838000.0,6.25,6.25,6.23,6.23,4838000.0
2009-10-26 14:00:00,6.23,6.23,6.2,6.2,8148000.0,6.23,6.23,6.2,6.2,8148000.0
2009-10-26 14:05:00,6.21,6.23,6.2,6.22,6620000.0,6.21,6.23,6.2,6.22,6620000.0
2009-10-26 14:10:00,6.22,6.22,6.19,6.2,6662000.0,6.22,6.22,6.19,6.2,6662000.0
2009-10-26 14:15:00,6.2,6.2,6.16,6.16,9772000.0,6.2,6.2,6.16,6.16,9772000.0
2009-10-26 14:20:00,6.16,6.19,6.16,6.17,6454000.0,6.16,6.19,6.16,6.17,6454000.0
2009-10-26 14:25:00,6.17,6.17,6.14,6.17,7630000.0,6.17,6.17,6.14,6.17,7630000.0
2009-10-26 14:30:00,6.17,6.18,6.16,6.18,4532000.0,6.17,6.18,6.16,6.18,4532000.0
2009-10-26 14:35:00,6.18,6.19,6.16,6.19,7848000.0,6.18,6.19,6.16,6.19,7848000.0
2009-10-26 14:40:00,6.19,6.2,6.18,6.18,5988000.0,6.19,6.2,6.18,6.18,5988000.0
2009-10-26 14:45:00,6.18,6.2,6.17,6.18,4238000.0,6.18,6.2,6.17,6.18,4238000.0
2009-10-26 14:50:00,6.18,6.19,6.17,6.19,4766000.0,6.18,6.19,6.17,6.19,4766000.0
2009-10-26 14:55:00,6.19,6.22,6.19,6.21,6974000.0,6.19,6.22,6.19,6.21,6974000.0
2009-10-26 15:00:00,6.21,6.24,6.21,6.24,7934000.0,6.21,6.24,6.21,6.24,7934000.0
2009-10-26 15:05:00,6.24,6.25,6.23,6.23,9124000.0,6.24,6.25,6.23,6.23,9124000.0
2009-10-26 15:10:00,6.23,6.23,6.21,6.21,5602000.0,6.23,6.23,6.21,6.21,5602000.0
2009-10-26 15:15:00,6.21,6.24,6.21,6.22,5792000.0,6.21,6.24,6.21,6.22,5792000.0
2009-10-26 15:20:00,6.22,6.22,6.19,6.21,7136000.0,6.22,6.22,6.19,6.21,7136000.0
2009-10-26 15:25:00,6.21,6.21,6.19,6.21,5118000.0,6.21,6.21,6.19,6.21,5118000.0
2009-10-26 15:30:00,6.2,6.23,6.2,6.23,4866000.0,6.2,6.23,6.2,6.23,4866000.0
2009-10-26 15:35:00,6.23,6.24,6.21,6.22,6590000.0,6.23,6.24,6.21,6.22,6590000.0
2009-10-26 15:40:00,6.21,6.24,6.21,6.23,8118000.0,6.21,6.24,6.21,6.23,8118000.0
2009-10-26 15:45:00,6.23,6.28,6.23,6.27,14090000.0,6.23,6.28,6.23,6.27,14090000.0
2009-10-26 15:50:00,6.27,6.27,6.24,6.24,10728000.0,6.27,6.27,6.24,6.24,10728000.0
2009-10-26 15:55:00,6.24,6.25,6.23,6.23,12904000.0,6.24,6.25,6.23,6.23,12904000.0
2009-10-27 09:30:00,6.15,6.19,6.11,6.11,19910000.0,6.15,6.19,6.11,6.11,19910000.0
2009-10-27 09:35:00,6.11,6.18,6.1,6.16,14074000.0,6.11,6.18,6.1,6.16,14074000.0
2009-10-27 09:40:00,6.16,6.21,6.16,6.19,11930000.0,6.16,6.21,6.16,6.19,11930000.0
2009-10-27 09:45:00,6.19,6.2,6.17,6.18,7308000.0,6.19,6.2,6.17,6.18,7308000.0
2009-10-27 09:50:00,6.18,6.18,6.13,6.15,12244000.0,6.18,6.18,6.13,6.15,12244000.0
2009-10-27 09:55:00,6.15,6.17,6.13,6.15,7274000.0,6.15,6.17,6.13,6.15,7274000.0
2009-10-27 10:00:00,6.15,6.17,6.13,6.14,13596000.0,6.15,6.17,6.13,6.14,13596000.0
2009-10-27 10:05:00,6.14,6.17,6.11,6.16,13158000.0,6.14,6.17,6.11,6.16,13158000.0
2009-10-27 10:10:00,6.16,6.17,6.15,6.15,7128000.0,6.16,6.17,6.15,6.15,7128000.0
2009-10-27 10:15:00,6.15,6.16,6.13,6.14,6474000.0,6.15,6.16,6.13,6.14,6474000.0
2009-10-27 10:20:00,6.14,6.15,6.12,6.14,6452000.0,6.14,6.15,6.12,6.14,6452000.0
2009-10-27 10:25:00,6.14,6.17,6.13,6.16,7152000.0,6.14,6.17,6.13,6.16,7152000.0
2009-10-27 10:30:00,6.16,6.17,6.15,6.16,4356000.0,6.16,6.17,6.15,6.16,4356000.0
2009-10-27 10:35:00,6.15,6.16,6.14,6.15,5052000.0,6.15,6.16,6.14,6.15,5052000.0
2009-10-27 10:40:00,6.16,6.2,6.15,6.19,7276000.0,6.16,6.2,6.15,6.19,7276000.0
2009-10-27 10:45:00,6.19,6.2,6.17,6.18,3882000.0,6.19,6.2,6.17,6.18,3882000.0
2009-10-27 10:50:00,6.18,6.18,6.15,6.15,4436000.0,6.18,6.18,6.15,6.15,4436000.0
2009-10-27 10:55:00,6.15,6.15,6.14,6.15,3630000.0,6.15,6.15,6.14,6.15,3630000.0
2009-10-27 11:00:00,6.15,6.15,6.1,6.1,9120000.0,6.15,6.15,6.1,6.1,9120000.0
2009-10-27 11:05:00,6.1,6.12,6.09,6.12,8280000.0,6.1,6.12,6.09,6.12,8280000.0
2009-10-27 11:10:00,6.12,6.12,6.08,6.09,5390000.0,6.12,6.12,6.08,6.09,5390000.0
2009-10-27 11:15:00,6.09,6.09,6.06,6.07,5938000.0,6.09,6.09,6.06,6.07,5938000.0
2009-10-27 11:20:00,6.07,6.08,6.04,6.05,9028000.0,6.07,6.08,6.04,6.05,9028000.0
2009-10-27 11:25:00,6.05,6.06,6.04,6.05,11446000.0,6.05,6.06,6.04,6.05,11446000.0
2009-10-27 11:30:00,6.05,6.07,6.05,6.05,5494000.0,6.05,6.07,6.05,6.05,5494000.0
2009-10-27 11:35:00,6.05,6.08,6.05,6.07,4346000.0,6.05,6.08,6.05,6.07,4346000.0
2009-10-27 11:40:00,6.07,6.07,6.05,6.06,2616000.0,6.07,6.07,6.05,6.06,2616000.0
2009-10-27 11:45:00,6.06,6.07,6.04,6.05,3300000.0,6.06,6.07,6.04,6.05,3300000.0
2009-10-27 11:50:00,6.05,6.07,6.05,6.06,2754000.0,6.05,6.07,6.05,6.06,2754000.0
2009-10-27 11:55:00,6.06,6.07,6.05,6.06,2070000.0,6.06,6.07,6.05,6.06,2070000.0
2009-10-27 12:00:00,6.06,6.07,6.04,6.04,3418000.0,6.06,6.07,6.04,6.04,3418000.0
2009-10-27 12:05:00,6.04,6.06,6.03,6.04,3630000.0,6.04,6.06,6.03,6.04,3630000.0
2009-10-27 12:10:00,6.04,6.06,6.04,6.05,2430000.0,6.04,6.06,6.04,6.05,2430000.0
2009-10-27 12:15:00,6.05,6.09,6.05,6.09,4330000.0,6.05,6.09,6.05,6.09,4330000.0
2009-10-27 12:20:00,6.09,6.09,6.08,6.08,1926000.0,6.09,6.09,6.08,6.08,1926000.0
2009-10-27 12:25:00,6.08,6.09,6.07,6.07,2042000.0,6.08,6.09,6.07,6.07,2042000.0
2009-10-27 12:30:00,6.07,6.08,6.07,6.07,1292000.0,6.07,6.08,6.07,6.07,1292000.0
2009-10-27 12:35:00,6.07,6.07,6.06,6.07,1452000.0,6.07,6.07,6.06,6.07,1452000.0
2009-10-27 12:40:00,6.07,6.07,6.06,6.07,830000.0,6.07,6.07,6.06,6.07,830000.0
2009-10-27 12:45:00,6.07,6.07,6.05,6.05,2090000.0,6.07,6.07,6.05,6.05,2090000.0
2009-10-27 12:50:00,6.05,6.05,6.03,6.03,4252000.0,6.05,6.05,6.03,6.03,4252000.0
2009-10-27 12:55:00,6.03,6.04,6.03,6.03,1780000.0,6.03,6.04,6.03,6.03,1780000.0
2009-10-27 13:00:00,6.03,6.04,6.03,6.04,2296000.0,6.03,6.04,6.03,6.04,2296000.0
2009-10-27 13:05:00,6.04,6.04,6.02,6.03,4210000.0,6.04,6.04,6.02,6.03,4210000.0
2009-10-27 13:10:00,6.03,6.04,6.02,6.02,1880000.0,6.03,6.04,6.02,6.02,1880000.0
2009-10-27 13:15:00,6.02,6.03,6.01,6.01,3716000.0,6.02,6.03,6.01,6.01,3716000.0
2009-10-27 13:20:00,6.01,6.01,5.99,5.99,5686000.0,6.01,6.01,5.99,5.99,5686000.0
2009-10-27 13:25:00,5.99,6.0,5.98,5.98,4422000.0,5.99,6.0,5.98,5.98,4422000.0
2009-10-27 13:30:00,5.98,6.0,5.97,5.98,6182000.0,5.98,6.0,5.97,5.98,6182000.0
2009-10-27 13:35:00,5.98,6.01,5.98,6.01,3676000.0,5.98,6.01,5.98,6.01,3676000.0
2009-10-27 13:40:00,6.01,6.04,6.01,6.02,4312000.0,6.01,6.04,6.01,6.02,4312000.0
2009-10-27 13:45:00,6.02,6.03,6.02,6.03,1280000.0,6.02,6.03,6.02,6.03,1280000.0
2009-10-27 13:50:00,6.03,6.04,6.02,6.03,1662000.0,6.03,6.04,6.02,6.03,1662000.0
2009-10-27 13:55:00,6.03,6.04,6.02,6.03,2174000.0,6.03,6.04,6.02,6.03,2174000.0
2009-10-27 14:00:00,6.03,6.04,6.01,6.01,1820000.0,6.03,6.04,6.01,6.01,1820000.0
2009-10-27 14:05:00,6.01,6.04,6.01,6.04,2992000.0,6.01,6.04,6.01,6.04,2992000.0
2009-10-27 14:10:00,6.04,6.06,6.04,6.06,4026000.0,6.04,6.06,6.04,6.06,4026000.0
2009-10-27 14:15:00,6.06,6.09,6.06,6.08,6026000.0,6.06,6.09,6.06,6.08,6026000.0
2009-10-27 14:20:00,6.08,6.09,6.06,6.08,3442000.0,6.08,6.09,6.06,6.08,3442000.0
2009-10-27 14:25:00,6.08,6.11,6.08,6.1,4688000.0,6.08,6.11,6.08,6.1,4688000.0
2009-10-27 14:30:00,6.1,6.1,6.08,6.08,2318000.0,6.1,6.1,6.08,6.08,2318000.0
2009-10-27 14:35:00,6.08,6.08,6.06,6.07,2838000.0,6.08,6.08,6.06,6.07,2838000.0
2009-10-27 14:40:00,6.07,6.08,6.06,6.06,2890000.0,6.07,6.08,6.06,6.06,2890000.0
2009-10-27 14:45:00,6.06,6.07,6.05,6.06,2112000.0,6.06,6.07,6.05,6.06,2112000.0
2009-10-27 14:50:00,6.06,6.11,6.06,6.1,5672000.0,6.06,6.11,6.06,6.1,5672000.0
2009-10-27 14:55:00,6.1,6.11,6.08,6.09,3924000.0,6.1,6.11,6.08,6.09,3924000.0
2009-10-27 15:00:00,6.08,6.1,6.07,6.08,3292000.0,6.08,6.1,6.07,6.08,3292000.0
2009-10-27 15:05:00,6.08,6.1,6.07,6.09,3404000.0,6.08,6.1,6.07,6.09,3404000.0
2009-10-27 15:10:00,6.09,6.09,6.08,6.09,2712000.0,6.09,6.09,6.08,6.09,2712000.0
2009-10-27 15:15:00,6.09,6.1,6.08,6.09,1862000.0,6.09,6.1,6.08,6.09,1862000.0
2009-10-27 15:20:00,6.09,6.1,6.08,6.08,3466000.0,6.09,6.1,6.08,6.08,3466000.0
2009-10-27 15:25:00,6.08,6.1,6.08,6.09,2456000.0,6.08,6.1,6.08,6.09,2456000.0
2009-10-27 15:30:00,6.1,6.1,6.06,6.07,4622000.0,6.1,6.1,6.06,6.07,4622000.0
2009-10-27 15:35:00,6.07,6.09,6.06,6.09,4452000.0,6.07,6.09,6.06,6.09,4452000.0
2009-10-27 15:40:00,6.09,6.12,6.08,6.12,6550000.0,6.09,6.12,6.08,6.12,6550000.0
2009-10-27 15:45:00,6.11,6.12,6.09,6.1,3546000.0,6.11,6.12,6.09,6.1,3546000.0
2009-10-27 15:50:00,6.1,6.11,6.09,6.09,4240000.0,6.1,6.11,6.09,6.09,4240000.0
2009-10-27 15:55:00,6.09,6.1,6.08,6.1,7308000.0,6.09,6.1,6.08,6.1,7308000.0
2009-10-28 09:30:00,6.08,6.14,6.05,6.14,8580000.0,6.08,6.14,6.05,6.14,8580000.0
2009-10-28 09:35:00,6.14,6.15,6.12,6.14,6132000.0,6.14,6.15,6.12,6.14,6132000.0
2009-10-28 09:40:00,6.14,6.16,6.12,6.14,6026000.0,6.14,6.16,6.12,6.14,6026000.0
2009-10-28 09:45:00,6.14,6.15,6.11,6.12,5522000.0,6.14,6.15,6.11,6.12,5522000.0
2009-10-28 09:50:00,6.13,6.15,6.11,6.12,5062000.0,6.13,6.15,6.11,6.12,5062000.0
2009-10-28 09:55:00,6.12,6.14,6.12,6.14,2838000.0,6.12,6.14,6.12,6.14,2838000.0
2009-10-28 10:00:00,6.14,6.17,6.12,6.17,10296000.0,6.14,6.17,6.12,6.17,10296000.0
2009-10-28 10:05:00,6.17,6.2,6.17,6.19,10546000.0,6.17,6.2,6.17,6.19,10546000.0
2009-10-28 10:10:00,6.19,6.2,6.18,6.18,8940000.0,6.19,6.2,6.18,6.18,8940000.0
2009-10-28 10:15:00,6.18,6.19,6.16,6.19,5240000.0,6.18,6.19,6.16,6.19,5240000.0
2009-10-28 10:20:00,6.19,6.22,6.18,6.21,7530000.0,6.19,6.22,6.18,6.21,7530000.0
2009-10-28 10:25:00,6.21,6.23,6.19,6.23,7834000.0,6.21,6.23,6.19,6.23,7834000.0
2009-10-28 10:30:00,6.23,6.26,6.22,6.25,10772000.0,6.23,6.26,6.22,6.25,10772000.0
2009-10-28 10:35:00,6.25,6.26,6.22,6.23,10184000.0,6.25,6.26,6.22,6.23,10184000.0
2009-10-28 10:40:00,6.23,6.23,6.22,6.23,5150000.0,6.23,6.23,6.22,6.23,5150000.0
2009-10-28 10:45:00,6.23,6.24,6.18,6.19,8324000.0,6.23,6.24,6.18,6.19,8324000.0
2009-10-28 10:50:00,6.19,6.19,6.14,6.14,10192000.0,6.19,6.19,6.14,6.14,10192000.0
2009-10-28 10:55:00,6.14,6.19,6.14,6.19,6634000.0,6.14,6.19,6.14,6.19,6634000.0
2009-10-28 11:00:00,6.19,6.19,6.15,6.16,7188000.0,6.19,6.19,6.15,6.16,7188000.0
2009-10-28 11:05:00,6.16,6.17,6.13,6.13,5690000.0,6.16,6.17,6.13,6.13,5690000.0
2009-10-28 11:10:00,6.13,6.13,6.06,6.07,15392000.0,6.13,6.13,6.06,6.07,15392000.0
2009-10-28 11:15:00,6.07,6.1,6.07,6.09,8526000.0,6.07,6.1,6.07,6.09,8526000.0
2009-10-28 11:20:00,6.1,6.1,6.06,6.06,6720000.0,6.1,6.1,6.06,6.06,6720000.0
2009-10-28 11:25:00,6.06,6.08,6.04,6.07,8222000.0,6.06,6.08,6.04,6.07,8222000.0
2009-10-28 11:30:00,6.07,6.09,6.07,6.07,3098000.0,6.07,6.09,6.07,6.07,3098000.0
2009-10-28 11:35:00,6.07,6.08,6.05,6.06,2464000.0,6.07,6.08,6.05,6.06,2464000.0
2009-10-28 11:40:00,6.06,6.07,6.05,6.05,2600000.0,6.06,6.07,6.05,6.05,2600000.0
2009-10-28 11:45:00,6.05,6.07,6.05,6.06,2720000.0,6.05,6.07,6.05,6.06,2720000.0
2009-10-28 11:50:00,6.06,6.07,6.05,6.07,2370000.0,6.06,6.07,6.05,6.07,2370000.0
2009-10-28 11:55:00,6.07,6.08,6.05,6.07,1478000.0,6.07,6.08,6.05,6.07,1478000.0
2009-10-28 12:00:00,6.07,6.09,6.07,6.08,2232000.0,6.07,6.09,6.07,6.08,2232000.0
2009-10-28 12:05:00,6.09,6.09,6.07,6.08,1224000.0,6.09,6.09,6.07,6.08,1224000.0
2009-10-28 12:10:00,6.08,6.09,6.08,6.08,1256000.0,6.08,6.09,6.08,6.08,1256000.0
2009-10-28 12:15:00,6.08,6.08,6.07,6.07,1290000.0,6.08,6.08,6.07,6.07,1290000.0
2009-10-28 12:20:00,6.07,6.08,6.04,6.05,2938000.0,6.07,6.08,6.04,6.05,2938000.0
2009-10-28 12:25:00,6.05,6.07,6.04,6.06,2274000.0,6.05,6.07,6.04,6.06,2274000.0
2009-10-28 12:30:00,6.07,6.09,6.07,6.08,2308000.0,6.07,6.09,6.07,6.08,2308000.0
2009-10-28 12:35:00,6.07,6.08,6.07,6.07,1416000.0,6.07,6.08,6.07,6.07,1416000.0
2009-10-28 12:40:00,6.07,6.08,6.07,6.08,1838000.0,6.07,6.08,6.07,6.08,1838000.0
2009-10-28 12:45:00,6.08,6.11,6.08,6.1,2620000.0,6.08,6.11,6.08,6.1,2620000.0
2009-10-28 12:50:00,6.1,6.11,6.09,6.11,4162000.0,6.1,6.11,6.09,6.11,4162000.0
2009-10-28 12:55:00,6.11,6.12,6.1,6.11,2546000.0,6.11,6.12,6.1,6.11,2546000.0
2009-10-28 13:00:00,6.1,6.13,6.09,6.12,3278000.0,6.1,6.13,6.09,6.12,3278000.0
2009-10-28 13:05:00,6.13,6.15,6.12,6.13,3244000.0,6.13,6.15,6.12,6.13,3244000.0
2009-10-28 13:10:00,6.13,6.14,6.12,6.13,2678000.0,6.13,6.14,6.12,6.13,2678000.0
2009-10-28 13:15:00,6.13,6.16,6.13,6.15,4508000.0,6.13,6.16,6.13,6.15,4508000.0
2009-10-28 13:20:00,6.15,6.17,6.14,6.17,2628000.0,6.15,6.17,6.14,6.17,2628000.0
2009-10-28 13:25:00,6.17,6.18,6.15,6.15,3250000.0,6.17,6.18,6.15,6.15,3250000.0
2009-10-28 13:30:00,6.15,6.15,6.14,6.14,2374000.0,6.15,6.15,6.14,6.14,2374000.0
2009-10-28 13:35:00,6.14,6.15,6.14,6.14,1624000.0,6.14,6.15,6.14,6.14,1624000.0
2009-10-28 13:40:00,6.14,6.15,6.14,6.14,2222000.0,6.14,6.15,6.14,6.14,2222000.0
2009-10-28 13:45:00,6.14,6.15,6.14,6.14,1078000.0,6.14,6.15,6.14,6.14,1078000.0
2009-10-28 13:50:00,6.14,6.15,6.13,6.15,1780000.0,6.14,6.15,6.13,6.15,1780000.0
2009-10-28 13:55:00,6.15,6.15,6.13,6.14,1498000.0,6.15,6.15,6.13,6.14,1498000.0
2009-10-28 14:00:00,6.14,6.14,6.12,6.13,2676000.0,6.14,6.14,6.12,6.13,2676000.0
2009-10-28 14:05:00,6.13,6.13,6.12,6.13,1646000.0,6.13,6.13,6.12,6.13,1646000.0
2009-10-28 14:10:00,6.13,6.13,6.11,6.12,1632000.0,6.13,6.13,6.11,6.12,1632000.0
2009-10-28 14:15:00,6.12,6.13,6.11,6.12,1726000.0,6.12,6.13,6.11,6.12,1726000.0
2009-10-28 14:20:00,6.12,6.12,6.1,6.12,2310000.0,6.12,6.12,6.1,6.12,2310000.0
2009-10-28 14:25:00,6.12,6.12,6.11,6.11,1200000.0,6.12,6.12,6.11,6.11,1200000.0
2009-10-28 14:30:00,6.11,6.12,6.1,6.11,1342000.0,6.11,6.12,6.1,6.11,1342000.0
2009-10-28 14:35:00,6.11,6.12,6.09,6.09,3146000.0,6.11,6.12,6.09,6.09,3146000.0
2009-10-28 14:40:00,6.09,6.12,6.09,6.11,1870000.0,6.09,6.12,6.09,6.11,1870000.0
2009-10-28 14:45:00,6.11,6.12,6.1,6.12,1398000.0,6.11,6.12,6.1,6.12,1398000.0
2009-10-28 14:50:00,6.12,6.13,6.11,6.13,2802000.0,6.12,6.13,6.11,6.13,2802000.0
2009-10-28 14:55:00,6.13,6.13,6.11,6.11,2636000.0,6.13,6.13,6.11,6.11,2636000.0
2009-10-28 15:00:00,6.11,6.13,6.11,6.13,1932000.0,6.11,6.13,6.11,6.13,1932000.0
2009-10-28 15:05:00,6.13,6.14,6.12,6.12,2084000.0,6.13,6.14,6.12,6.12,2084000.0
2009-10-28 15:10:00,6.12,6.13,6.1,6.1,2238000.0,6.12,6.13,6.1,6.1,2238000.0
2009-10-28 15:15:00,6.1,6.12,6.1,6.11,3674000.0,6.1,6.12,6.1,6.11,3674000.0
2009-10-28 15:20:00,6.11,6.12,6.11,6.12,2392000.0,6.11,6.12,6.11,6.12,2392000.0
2009-10-28 15:25:00,6.12,6.12,6.09,6.1,2796000.0,6.12,6.12,6.09,6.1,2796000.0
2009-10-28 15:30:00,6.1,6.1,6.08,6.09,4044000.0,6.1,6.1,6.08,6.09,4044000.0
2009-10-28 15:35:00,6.09,6.1,6.07,6.07,3832000.0,6.09,6.1,6.07,6.07,3832000.0
2009-10-28 15:40:00,6.07,6.1,6.07,6.08,5052000.0,6.07,6.1,6.07,6.08,5052000.0
2009-10-28 15:45:00,6.08,6.11,6.08,6.11,3560000.0,6.08,6.11,6.08,6.11,3560000.0
2009-10-28 15:50:00,6.11,6.11,6.08,6.08,5210000.0,6.11,6.11,6.08,6.08,5210000.0
2009-10-28 15:55:00,6.08,6.1,6.08,6.08,5774000.0,6.08,6.1,6.08,6.08,5774000.0
2009-10-29 09:30:00,6.19,6.2,6.15,6.19,6686000.0,6.19,6.2,6.15,6.19,6686000.0
2009-10-29 09:35:00,6.18,6.22,6.16,6.21,9388000.0,6.18,6.22,6.16,6.21,9388000.0
2009-10-29 09:40:00,6.2,6.21,6.14,6.15,8100000.0,6.2,6.21,6.14,6.15,8100000.0
2009-10-29 09:45:00,6.14,6.16,6.13,6.15,5954000.0,6.14,6.16,6.13,6.15,5954000.0
2009-10-29 09:50:00,6.15,6.17,6.12,6.12,6224000.0,6.15,6.17,6.12,6.12,6224000.0
2009-10-29 09:55:00,6.12,6.16,6.11,6.15,3650000.0,6.12,6.16,6.11,6.15,3650000.0
2009-10-29 10:00:00,6.15,6.18,6.14,6.17,4930000.0,6.15,6.18,6.14,6.17,4930000.0
2009-10-29 10:05:00,6.17,6.17,6.13,6.15,5092000.0,6.17,6.17,6.13,6.15,5092000.0
2009-10-29 10:10:00,6.14,6.15,6.13,6.14,4620000.0,6.14,6.15,6.13,6.14,4620000.0
2009-10-29 10:15:00,6.14,6.16,6.11,6.12,4890000.0,6.14,6.16,6.11,6.12,4890000.0
2009-10-29 10:20:00,6.12,6.13,6.08,6.09,9186000.0,6.12,6.13,6.08,6.09,9186000.0
2009-10-29 10:25:00,6.09,6.11,6.05,6.05,8360000.0,6.09,6.11,6.05,6.05,8360000.0
2009-10-29 10:30:00,6.05,6.08,6.05,6.08,4904000.0,6.05,6.08,6.05,6.08,4904000.0
2009-10-29 10:35:00,6.08,6.11,6.08,6.1,4578000.0,6.08,6.11,6.08,6.1,4578000.0
2009-10-29 10:40:00,6.09,6.11,6.07,6.08,2756000.0,6.09,6.11,6.07,6.08,2756000.0
2009-10-29 10:45:00,6.09,6.1,6.07,6.1,2634000.0,6.09,6.1,6.07,6.1,2634000.0
2009-10-29 10:50:00,6.1,6.11,6.09,6.1,3668000.0,6.1,6.11,6.09,6.1,3668000.0
2009-10-29 10:55:00,6.1,6.1,6.08,6.1,1986000.0,6.1,6.1,6.08,6.1,1986000.0
2009-10-29 11:00:00,6.1,6.11,6.09,6.1,2056000.0,6.1,6.11,6.09,6.1,2056000.0
2009-10-29 11:05:00,6.1,6.11,6.09,6.09,2354000.0,6.1,6.11,6.09,6.09,2354000.0
2009-10-29 11:10:00,6.09,6.1,6.08,6.09,2392000.0,6.09,6.1,6.08,6.09,2392000.0
2009-10-29 11:15:00,6.09,6.1,6.07,6.07,4418000.0,6.09,6.1,6.07,6.07,4418000.0
2009-10-29 11:20:00,6.07,6.11,6.07,6.09,3090000.0,6.07,6.11,6.07,6.09,3090000.0
2009-10-29 11:25:00,6.09,6.1,6.09,6.1,1518000.0,6.09,6.1,6.09,6.1,1518000.0
2009-10-29 11:30:00,6.1,6.1,6.08,6.1,1468000.0,6.1,6.1,6.08,6.1,1468000.0
2009-10-29 11:35:00,6.1,6.11,6.09,6.1,1920000.0,6.1,6.11,6.09,6.1,1920000.0
2009-10-29 11:40:00,6.1,6.1,6.08,6.09,2012000.0,6.1,6.1,6.08,6.09,2012000.0
2009-10-29 11:45:00,6.09,6.09,6.08,6.08,1286000.0,6.09,6.09,6.08,6.08,1286000.0
2009-10-29 11:50:00,6.08,6.09,6.07,6.08,1520000.0,6.08,6.09,6.07,6.08,1520000.0
2009-10-29 11:55:00,6.08,6.09,6.07,6.08,1334000.0,6.08,6.09,6.07,6.08,1334000.0
2009-10-29 12:00:00,6.08,6.09,6.08,6.09,1012000.0,6.08,6.09,6.08,6.09,1012000.0
2009-10-29 12:05:00,6.09,6.1,6.09,6.09,1484000.0,6.09,6.1,6.09,6.09,1484000.0
2009-10-29 12:10:00,6.09,6.1,6.09,6.09,926000.0,6.09,6.1,6.09,6.09,926000.0
2009-10-29 12:15:00,6.09,6.1,6.09,6.09,706000.0,6.09,6.1,6.09,6.09,706000.0
2009-10-29 12:20:00,6.09,6.1,6.09,6.09,780000.0,6.09,6.1,6.09,6.09,780000.0
2009-10-29 12:25:00,6.09,6.1,6.08,6.09,2068000.0,6.09,6.1,6.08,6.09,2068000.0
2009-10-29 12:30:00,6.09,6.09,6.08,6.09,1452000.0,6.09,6.09,6.08,6.09,1452000.0
2009-10-29 12:35:00,6.09,6.1,6.08,6.09,3028000.0,6.09,6.1,6.08,6.09,3028000.0
2009-10-29 12:40:00,6.09,6.1,6.09,6.09,1060000.0,6.09,6.1,6.09,6.09,1060000.0
2009-10-29 12:45:00,6.09,6.09,6.07,6.08,2230000.0,6.09,6.09,6.07,6.08,2230000.0
2009-10-29 12:50:00,6.08,6.08,6.07,6.07,1740000.0,6.08,6.08,6.07,6.07,1740000.0
2009-10-29 12:55:00,6.07,6.08,6.06,6.07,2030000.0,6.07,6.08,6.06,6.07,2030000.0
2009-10-29 13:00:00,6.07,6.08,6.06,6.07,2428000.0,6.07,6.08,6.06,6.07,2428000.0
2009-10-29 13:05:00,6.07,6.07,6.05,6.05,5138000.0,6.07,6.07,6.05,6.05,5138000.0
2009-10-29 13:10:00,6.05,6.05,6.03,6.04,3714000.0,6.05,6.05,6.03,6.04,3714000.0
2009-10-29 13:15:00,6.04,6.04,6.03,6.04,3676000.0,6.04,6.04,6.03,6.04,3676000.0
2009-10-29 13:20:00,6.04,6.05,6.04,6.04,1986000.0,6.04,6.05,6.04,6.04,1986000.0
2009-10-29 13:25:00,6.04,6.04,6.02,6.02,3172000.0,6.04,6.04,6.02,6.02,3172000.0
2009-10-29 13:30:00,6.02,6.03,6.01,6.02,2528000.0,6.02,6.03,6.01,6.02,2528000.0
2009-10-29 13:35:00,6.03,6.04,6.02,6.03,1892000.0,6.03,6.04,6.02,6.03,1892000.0
2009-10-29 13:40:00,6.03,6.04,6.03,6.03,1950000.0,6.03,6.04,6.03,6.03,1950000.0
2009-10-29 13:45:00,6.03,6.05,6.03,6.05,1484000.0,6.03,6.05,6.03,6.05,1484000.0
2009-10-29 13:50:00,6.05,6.05,6.03,6.03,1480000.0,6.05,6.05,6.03,6.03,1480000.0
2009-10-29 13:55:00,6.03,6.04,6.03,6.03,2078000.0,6.03,6.04,6.03,6.03,2078000.0
2009-10-29 14:00:00,6.03,6.03,6.02,6.02,2486000.0,6.03,6.03,6.02,6.02,2486000.0
2009-10-29 14:05:00,6.02,6.02,6.01,6.01,3946000.0,6.02,6.02,6.01,6.01,3946000.0
2009-10-29 14:10:00,6.01,6.03,6.01,6.03,2570000.0,6.01,6.03,6.01,6.03,2570000.0
2009-10-29 14:15:00,6.03,6.03,6.03,6.03,1838000.0,6.03,6.03,6.03,6.03,1838000.0
2009-10-29 14:20:00,6.03,6.04,6.03,6.04,2436000.0,6.03,6.04,6.03,6.04,2436000.0
2009-10-29 14:25:00,6.04,6.07,6.03,6.07,4176000.0,6.04,6.07,6.03,6.07,4176000.0
2009-10-29 14:30:00,6.07,6.08,6.06,6.08,3658000.0,6.07,6.08,6.06,6.08,3658000.0
2009-10-29 14:35:00,6.08,6.09,6.07,6.07,1854000.0,6.08,6.09,6.07,6.07,1854000.0
2009-10-29 14:40:00,6.08,6.09,6.07,6.08,2224000.0,6.08,6.09,6.07,6.08,2224000.0
2009-10-29 14:45:00,6.08,6.08,6.06,6.06,1822000.0,6.08,6.08,6.06,6.06,1822000.0
2009-10-29 14:50:00,6.06,6.07,6.06,6.06,1702000.0,6.06,6.07,6.06,6.06,1702000.0
2009-10-29 14:55:00,6.06,6.07,6.06,6.07,1676000.0,6.06,6.07,6.06,6.07,1676000.0
2009-10-29 15:00:00,6.07,6.08,6.07,6.08,1766000.0,6.07,6.08,6.07,6.08,1766000.0
2009-10-29 15:05:00,6.08,6.09,6.08,6.09,3352000.0,6.08,6.09,6.08,6.09,3352000.0
2009-10-29 15:10:00,6.08,6.09,6.08,6.09,1804000.0,6.08,6.09,6.08,6.09,1804000.0
2009-10-29 15:15:00,6.09,6.09,6.08,6.08,2428000.0,6.09,6.09,6.08,6.08,2428000.0
2009-10-29 15:20:00,6.08,6.09,6.07,6.08,2684000.0,6.08,6.09,6.07,6.08,2684000.0
2009-10-29 15:25:00,6.08,6.09,6.07,6.08,2408000.0,6.08,6.09,6.07,6.08,2408000.0
2009-10-29 15:30:00,6.08,6.1,6.08,6.1,3350000.0,6.08,6.1,6.08,6.1,3350000.0
2009-10-29 15:35:00,6.1,6.12,6.1,6.11,5586000.0,6.1,6.12,6.1,6.11,5586000.0
2009-10-29 15:40:00,6.11,6.11,6.09,6.09,3578000.0,6.11,6.11,6.09,6.09,3578000.0
2009-10-29 15:45:00,6.09,6.12,6.09,6.11,2532000.0,6.09,6.12,6.09,6.11,2532000.0
2009-10-29 15:50:00,6.11,6.12,6.1,6.12,4192000.0,6.11,6.12,6.1,6.12,4192000.0
2009-10-29 15:55:00,6.12,6.13,6.12,6.13,6826000.0,6.12,6.13,6.12,6.13,6826000.0
2009-10-30 09:30:00,6.1,6.12,6.07,6.07,5032000.0,6.1,6.12,6.07,6.07,5032000.0
2009-10-30 09:35:00,6.08,6.1,6.07,6.08,3136000.0,6.08,6.1,6.07,6.08,3136000.0
2009-10-30 09:40:00,6.08,6.11,6.06,6.09,4722000.0,6.08,6.11,6.06,6.09,4722000.0
2009-10-30 09:45:00,6.09,6.1,6.06,6.07,3886000.0,6.09,6.1,6.06,6.07,3886000.0
2009-10-30 09:50:00,6.07,6.1,6.07,6.09,4666000.0,6.07,6.1,6.07,6.09,4666000.0
2009-10-30 09:55:00,6.09,6.11,6.08,6.08,3622000.0,6.09,6.11,6.08,6.08,3622000.0
2009-10-30 10:00:00,6.08,6.12,6.08,6.1,3874000.0,6.08,6.12,6.08,6.1,3874000.0
2009-10-30 10:05:00,6.1,6.15,6.09,6.13,5704000.0,6.1,6.15,6.09,6.13,5704000.0
2009-10-30 10:10:00,6.13,6.14,6.11,6.12,2822000.0,6.13,6.14,6.11,6.12,2822000.0
2009-10-30 10:15:00,6.12,6.12,6.1,6.1,2860000.0,6.12,6.12,6.1,6.1,2860000.0
2009-10-30 10:20:00,6.1,6.12,6.1,6.1,2334000.0,6.1,6.12,6.1,6.1,2334000.0
2009-10-30 10:25:00,6.1,6.11,6.09,6.1,2356000.0,6.1,6.11,6.09,6.1,2356000.0
2009-10-30 10:30:00,6.1,6.11,6.08,6.09,2410000.0,6.1,6.11,6.08,6.09,2410000.0
2009-10-30 10:35:00,6.09,6.1,6.09,6.1,2012000.0,6.09,6.1,6.09,6.1,2012000.0
2009-10-30 10:40:00,6.1,6.11,6.1,6.1,1642000.0,6.1,6.11,6.1,6.1,1642000.0
2009-10-30 10:45:00,6.1,6.12,6.1,6.11,1768000.0,6.1,6.12,6.1,6.11,1768000.0
2009-10-30 10:50:00,6.11,6.12,6.1,6.1,1232000.0,6.11,6.12,6.1,6.1,1232000.0
2009-10-30 10:55:00,6.1,6.12,6.1,6.12,1148000.0,6.1,6.12,6.1,6.12,1148000.0
2009-10-30 11:00:00,6.12,6.13,6.11,6.13,2380000.0,6.12,6.13,6.11,6.13,2380000.0
2009-10-30 11:05:00,6.13,6.13,6.1,6.11,1724000.0,6.13,6.13,6.1,6.11,1724000.0
2009-10-30 11:10:00,6.11,6.11,6.1,6.1,1406000.0,6.11,6.11,6.1,6.1,1406000.0
2009-10-30 11:15:00,6.1,6.1,6.09,6.09,2142000.0,6.1,6.1,6.09,6.09,2142000.0
2009-10-30 11:20:00,6.09,6.1,6.07,6.07,2144000.0,6.09,6.1,6.07,6.07,2144000.0
2009-10-30 11:25:00,6.07,6.08,6.07,6.07,1334000.0,6.07,6.08,6.07,6.07,1334000.0
2009-10-30 11:30:00,6.08,6.08,6.07,6.07,1520000.0,6.08,6.08,6.07,6.07,1520000.0
2009-10-30 11:35:00,6.07,6.08,6.05,6.07,3636000.0,6.07,6.08,6.05,6.07,3636000.0
2009-10-30 11:40:00,6.06,6.07,6.06,6.06,1430000.0,6.06,6.07,6.06,6.06,1430000.0
2009-10-30 11:45:00,6.06,6.06,6.05,6.05,2494000.0,6.06,6.06,6.05,6.05,2494000.0
2009-10-30 11:50:00,6.05,6.06,6.03,6.03,4348000.0,6.05,6.06,6.03,6.03,4348000.0
2009-10-30 11:55:00,6.03,6.03,6.0,6.01,5278000.0,6.03,6.03,6.0,6.01,5278000.0
2009-10-30 12:00:00,6.01,6.02,6.0,6.0,3350000.0,6.01,6.02,6.0,6.0,3350000.0
2009-10-30 12:05:00,6.0,6.02,5.98,6.01,5848000.0,6.0,6.02,5.98,6.01,5848000.0
2009-10-30 12:10:00,6.01,6.02,6.0,6.0,2454000.0,6.01,6.02,6.0,6.0,2454000.0
2009-10-30 12:15:00,6.0,6.01,5.99,6.01,2508000.0,6.0,6.01,5.99,6.01,2508000.0
2009-10-30 12:20:00,6.01,6.04,6.0,6.04,4566000.0,6.01,6.04,6.0,6.04,4566000.0
2009-10-30 12:25:00,6.04,6.04,5.99,6.0,4692000.0,6.04,6.04,5.99,6.0,4692000.0
2009-10-30 12:30:00,6.0,6.01,5.98,6.0,3136000.0,6.0,6.01,5.98,6.0,3136000.0
2009-10-30 12:35:00,6.0,6.02,5.98,6.01,5028000.0,6.0,6.02,5.98,6.01,5028000.0
2009-10-30 12:40:00,6.01,6.01,6.0,6.0,2282000.0,6.01,6.01,6.0,6.0,2282000.0
2009-10-30 12:45:00,6.0,6.0,5.96,5.97,4686000.0,6.0,6.0,5.96,5.97,4686000.0
2009-10-30 12:50:00,5.97,5.98,5.96,5.97,3498000.0,5.97,5.98,5.96,5.97,3498000.0
2009-10-30 12:55:00,5.97,5.98,5.96,5.97,3016000.0,5.97,5.98,5.96,5.97,3016000.0
2009-10-30 13:00:00,5.97,5.99,5.97,5.99,1966000.0,5.97,5.99,5.97,5.99,1966000.0
2009-10-30 13:05:00,5.99,6.0,5.98,5.99,2422000.0,5.99,6.0,5.98,5.99,2422000.0
2009-10-30 13:10:00,5.99,6.01,5.99,5.99,2136000.0,5.99,6.01,5.99,5.99,2136000.0
2009-10-30 13:15:00,5.99,6.0,5.99,5.99,1892000.0,5.99,6.0,5.99,5.99,1892000.0
2009-10-30 13:20:00,5.99,5.99,5.97,5.98,3240000.0,5.99,5.99,5.97,5.98,3240000.0
2009-10-30 13:25:00,5.98,5.99,5.97,5.98,2260000.0,5.98,5.99,5.97,5.98,2260000.0
2009-10-30 13:30:00,5.98,5.99,5.96,5.96,5312000.0,5.98,5.99,5.96,5.96,5312000.0
2009-10-30 13:35:00,5.96,5.97,5.95,5.96,4466000.0,5.96,5.97,5.95,5.96,4466000.0
2009-10-30 13:40:00,5.96,5.98,5.96,5.97,2138000.0,5.96,5.98,5.96,5.97,2138000.0
2009-10-30 13:45:00,5.97,5.97,5.96,5.96,1630000.0,5.97,5.97,5.96,5.96,1630000.0
2009-10-30 13:50:00,5.96,5.97,5.96,5.96,1850000.0,5.96,5.97,5.96,5.96,1850000.0
2009-10-30 13:55:00,5.96,5.97,5.96,5.96,1812000.0,5.96,5.97,5.96,5.96,1812000.0
2009-10-30 14:00:00,5.96,5.97,5.95,5.95,3180000.0,5.96,5.97,5.95,5.95,3180000.0
2009-10-30 14:05:00,5.95,5.97,5.94,5.96,5486000.0,5.95,5.97,5.94,5.96,5486000.0
2009-10-30 14:10:00,5.96,5.97,5.96,5.96,2202000.0,5.96,5.97,5.96,5.96,2202000.0
2009-10-30 14:15:00,5.96,5.97,5.93,5.95,5144000.0,5.96,5.97,5.93,5.95,5144000.0
2009-10-30 14:20:00,5.95,5.95,5.93,5.93,3128000.0,5.95,5.95,5.93,5.93,3128000.0
2009-10-30 14:25:00,5.93,5.95,5.93,5.95,2144000.0,5.93,5.95,5.93,5.95,2144000.0
2009-10-30 14:30:00,5.95,5.95,5.93,5.93,2282000.0,5.95,5.95,5.93,5.93,2282000.0
2009-10-30 14:35:00,5.93,5.94,5.92,5.93,3642000.0,5.93,5.94,5.92,5.93,3642000.0
2009-10-30 14:40:00,5.94,5.94,5.93,5.94,2336000.0,5.94,5.94,5.93,5.94,2336000.0
2009-10-30 14:45:00,5.94,5.96,5.93,5.94,3136000.0,5.94,5.96,5.93,5.94,3136000.0
2009-10-30 14:50:00,5.94,5.96,5.93,5.95,3434000.0,5.94,5.96,5.93,5.95,3434000.0
2009-10-30 14:55:00,5.95,5.96,5.95,5.95,3136000.0,5.95,5.96,5.95,5.95,3136000.0
2009-10-30 15:00:00,5.95,5.95,5.93,5.93,3804000.0,5.95,5.95,5.93,5.93,3804000.0
2009-10-30 15:05:00,5.93,5.93,5.91,5.92,4656000.0,5.93,5.93,5.91,5.92,4656000.0
2009-10-30 15:10:00,5.92,5.95,5.92,5.94,4714000.0,5.92,5.95,5.92,5.94,4714000.0
2009-10-30 15:15:00,5.93,5.94,5.91,5.92,4252000.0,5.93,5.94,5.91,5.92,4252000.0
2009-10-30 15:20:00,5.92,5.95,5.92,5.94,3910000.0,5.92,5.95,5.92,5.94,3910000.0
2009-10-30 15:25:00,5.93,5.95,5.92,5.94,3258000.0,5.93,5.95,5.92,5.94,3258000.0
2009-10-30 15:30:00,5.94,5.98,5.94,5.98,5714000.0,5.94,5.98,5.94,5.98,5714000.0
2009-10-30 15:35:00,5.98,5.98,5.95,5.96,4114000.0,5.98,5.98,5.95,5.96,4114000.0
2009-10-30 15:40:00,5.96,5.99,5.96,5.97,4398000.0,5.96,5.99,5.96,5.97,4398000.0
2009-10-30 15:45:00,5.97,5.98,5.96,5.98,3336000.0,5.97,5.98,5.96,5.98,3336000.0
2009-10-30 15:50:00,5.97,5.98,5.94,5.95,4712000.0,5.97,5.98,5.94,5.95,4712000.0
2009-10-30 15:55:00,5.95,5.95,5.93,5.94,6932000.0,5.95,5.95,5.93,5.94,6932000.0
2009-11-02 09:30:00,5.94,5.95,5.88,5.88,9864000.0,5.94,5.95,5.88,5.88,9864000.0
2009-11-02 09:35:00,5.88,5.89,5.84,5.84,10712000.0,5.88,5.89,5.84,5.84,10712000.0
2009-11-02 09:40:00,5.84,5.89,5.84,5.86,6660000.0,5.84,5.89,5.84,5.86,6660000.0
2009-11-02 09:45:00,5.85,5.88,5.84,5.87,5976000.0,5.85,5.88,5.84,5.87,5976000.0
2009-11-02 09:50:00,5.87,5.88,5.85,5.86,4170000.0,5.87,5.88,5.85,5.86,4170000.0
2009-11-02 09:55:00,5.86,5.88,5.85,5.87,3892000.0,5.86,5.88,5.85,5.87,3892000.0
2009-11-02 10:00:00,5.87,5.92,5.87,5.91,8796000.0,5.87,5.92,5.87,5.91,8796000.0
2009-11-02 10:05:00,5.91,5.95,5.91,5.92,9348000.0,5.91,5.95,5.91,5.92,9348000.0
2009-11-02 10:10:00,5.92,5.92,5.9,5.9,4740000.0,5.92,5.92,5.9,5.9,4740000.0
2009-11-02 10:15:00,5.9,5.93,5.88,5.92,4048000.0,5.9,5.93,5.88,5.92,4048000.0
2009-11-02 10:20:00,5.92,5.93,5.9,5.91,5636000.0,5.92,5.93,5.9,5.91,5636000.0
2009-11-02 10:25:00,5.91,5.98,5.91,5.96,4224000.0,5.91,5.98,5.91,5.96,4224000.0
2009-11-02 10:30:00,5.96,5.97,5.92,5.95,4500000.0,5.96,5.97,5.92,5.95,4500000.0
2009-11-02 10:35:00,5.95,5.96,5.92,5.96,2768000.0,5.95,5.96,5.92,5.96,2768000.0
2009-11-02 10:40:00,5.96,5.96,5.92,5.93,3024000.0,5.96,5.96,5.92,5.93,3024000.0
2009-11-02 10:45:00,5.93,5.94,5.9,5.93,3194000.0,5.93,5.94,5.9,5.93,3194000.0
2009-11-02 10:50:00,5.93,5.94,5.92,5.93,3026000.0,5.93,5.94,5.92,5.93,3026000.0
2009-11-02 10:55:00,5.93,5.94,5.92,5.93,2326000.0,5.93,5.94,5.92,5.93,2326000.0
2009-11-02 11:00:00,5.93,5.94,5.92,5.94,2996000.0,5.93,5.94,5.92,5.94,2996000.0
2009-11-02 11:05:00,5.94,5.95,5.93,5.95,2290000.0,5.94,5.95,5.93,5.95,2290000.0
2009-11-02 11:10:00,5.94,5.96,5.93,5.94,3144000.0,5.94,5.96,5.93,5.94,3144000.0
2009-11-02 11:15:00,5.95,5.95,5.93,5.93,1220000.0,5.95,5.95,5.93,5.93,1220000.0
2009-11-02 11:20:00,5.93,5.96,5.93,5.95,2174000.0,5.93,5.96,5.93,5.95,2174000.0
2009-11-02 11:25:00,5.95,5.95,5.93,5.94,1784000.0,5.95,5.95,5.93,5.94,1784000.0
2009-11-02 11:30:00,5.94,5.96,5.94,5.96,1286000.0,5.94,5.96,5.94,5.96,1286000.0
2009-11-02 11:35:00,5.96,5.96,5.94,5.95,1600000.0,5.96,5.96,5.94,5.95,1600000.0
2009-11-02 11:40:00,5.95,5.95,5.94,5.94,522000.0,5.95,5.95,5.94,5.94,522000.0
2009-11-02 11:45:00,5.94,5.95,5.94,5.95,908000.0,5.94,5.95,5.94,5.95,908000.0
2009-11-02 11:50:00,5.95,5.96,5.95,5.95,1444000.0,5.95,5.96,5.95,5.95,1444000.0
2009-11-02 11:55:00,5.95,5.97,5.95,5.96,3564000.0,5.95,5.97,5.95,5.96,3564000.0
2009-11-02 12:00:00,5.96,5.97,5.95,5.95,1916000.0,5.96,5.97,5.95,5.95,1916000.0
2009-11-02 12:05:00,5.95,5.96,5.94,5.95,1904000.0,5.95,5.96,5.94,5.95,1904000.0
2009-11-02 12:10:00,5.95,5.95,5.93,5.94,1724000.0,5.95,5.95,5.93,5.94,1724000.0
2009-11-02 12:15:00,5.94,5.95,5.93,5.95,2894000.0,5.94,5.95,5.93,5.95,2894000.0
2009-11-02 12:20:00,5.95,5.95,5.94,5.94,776000.0,5.95,5.95,5.94,5.94,776000.0
2009-11-02 12:25:00,5.94,5.95,5.93,5.93,480000.0,5.94,5.95,5.93,5.93,480000.0
2009-11-02 12:30:00,5.93,5.94,5.92,5.93,1942000.0,5.93,5.94,5.92,5.93,1942000.0
2009-11-02 12:35:00,5.93,5.94,5.93,5.93,938000.0,5.93,5.94,5.93,5.93,938000.0
2009-11-02 12:40:00,5.93,5.93,5.89,5.89,2670000.0,5.93,5.93,5.89,5.89,2670000.0
2009-11-02 12:45:00,5.89,5.9,5.89,5.89,2450000.0,5.89,5.9,5.89,5.89,2450000.0
2009-11-02 12:50:00,5.89,5.9,5.85,5.87,4558000.0,5.89,5.9,5.85,5.87,4558000.0
2009-11-02 12:55:00,5.87,5.89,5.86,5.86,2936000.0,5.87,5.89,5.86,5.86,2936000.0
2009-11-02 13:00:00,5.86,5.89,5.85,5.88,2110000.0,5.86,5.89,5.85,5.88,2110000.0
2009-11-02 13:05:00,5.88,5.9,5.88,5.9,1664000.0,5.88,5.9,5.88,5.9,1664000.0
2009-11-02 13:10:00,5.9,5.9,5.88,5.88,1588000.0,5.9,5.9,5.88,5.88,1588000.0
2009-11-02 13:15:00,5.88,5.9,5.87,5.9,1560000.0,5.88,5.9,5.87,5.9,1560000.0
2009-11-02 13:20:00,5.9,5.91,5.89,5.91,1338000.0,5.9,5.91,5.89,5.91,1338000.0
2009-11-02 13:25:00,5.91,5.91,5.9,5.9,704000.0,5.91,5.91,5.9,5.9,704000.0
2009-11-02 13:30:00,5.9,5.9,5.88,5.89,1138000.0,5.9,5.9,5.88,5.89,1138000.0
2009-11-02 13:35:00,5.89,5.9,5.88,5.88,1228000.0,5.89,5.9,5.88,5.88,1228000.0
2009-11-02 13:40:00,5.88,5.88,5.86,5.87,1428000.0,5.88,5.88,5.86,5.87,1428000.0
2009-11-02 13:45:00,5.87,5.87,5.86,5.87,1324000.0,5.87,5.87,5.86,5.87,1324000.0
2009-11-02 13:50:00,5.87,5.87,5.84,5.85,3022000.0,5.87,5.87,5.84,5.85,3022000.0
2009-11-02 13:55:00,5.85,5.86,5.84,5.85,1200000.0,5.85,5.86,5.84,5.85,1200000.0
2009-11-02 14:00:00,5.85,5.85,5.85,5.85,1714000.0,5.85,5.85,5.85,5.85,1714000.0
2009-11-02 14:05:00,5.85,5.86,5.84,5.85,1828000.0,5.85,5.86,5.84,5.85,1828000.0
2009-11-02 14:10:00,5.85,5.87,5.85,5.86,1990000.0,5.85,5.87,5.85,5.86,1990000.0
2009-11-02 14:15:00,5.86,5.87,5.85,5.85,1810000.0,5.86,5.87,5.85,5.85,1810000.0
2009-11-02 14:20:00,5.85,5.89,5.85,5.89,2642000.0,5.85,5.89,5.85,5.89,2642000.0
2009-11-02 14:25:00,5.89,5.9,5.88,5.9,1090000.0,5.89,5.9,5.88,5.9,1090000.0
2009-11-02 14:30:00,5.9,5.91,5.89,5.91,1876000.0,5.9,5.91,5.89,5.91,1876000.0
2009-11-02 14:35:00,5.91,5.93,5.91,5.92,3514000.0,5.91,5.93,5.91,5.92,3514000.0
2009-11-02 14:40:00,5.92,5.94,5.92,5.92,2478000.0,5.92,5.94,5.92,5.92,2478000.0
2009-11-02 14:45:00,5.92,5.93,5.92,5.92,1014000.0,5.92,5.93,5.92,5.92,1014000.0
2009-11-02 14:50:00,5.92,5.93,5.91,5.93,1280000.0,5.92,5.93,5.91,5.93,1280000.0
2009-11-02 14:55:00,5.93,5.93,5.91,5.91,3000000.0,5.93,5.93,5.91,5.91,3000000.0
2009-11-02 15:00:00,5.91,5.93,5.91,5.92,1724000.0,5.91,5.93,5.91,5.92,1724000.0
2009-11-02 15:05:00,5.93,5.93,5.9,5.9,1560000.0,5.93,5.93,5.9,5.9,1560000.0
2009-11-02 15:10:00,5.9,5.92,5.9,5.91,1220000.0,5.9,5.92,5.9,5.91,1220000.0
2009-11-02 15:15:00,5.91,5.92,5.9,5.9,1418000.0,5.91,5.92,5.9,5.9,1418000.0
2009-11-02 15:20:00,5.9,5.91,5.89,5.91,2144000.0,5.9,5.91,5.89,5.91,2144000.0
2009-11-02 15:25:00,5.91,5.92,5.89,5.91,1510000.0,5.91,5.92,5.89,5.91,1510000.0
2009-11-02 15:30:00,5.91,5.94,5.91,5.93,1776000.0,5.91,5.94,5.91,5.93,1776000.0
2009-11-02 15:35:00,5.93,5.94,5.93,5.93,2248000.0,5.93,5.94,5.93,5.93,2248000.0
2009-11-02 15:40:00,5.93,5.94,5.93,5.93,2768000.0,5.93,5.94,5.93,5.93,2768000.0
2009-11-02 15:45:00,5.93,5.93,5.92,5.93,2490000.0,5.93,5.93,5.92,5.93,2490000.0
2009-11-02 15:50:00,5.93,5.94,5.93,5.93,2854000.0,5.93,5.94,5.93,5.93,2854000.0
2009-11-02 15:55:00,5.93,5.95,5.93,5.94,6248000.0,5.93,5.95,5.93,5.94,6248000.0
2009-11-03 09:30:00,5.88,5.9,5.86,5.88,5396000.0,5.88,5.9,5.86,5.88,5396000.0
2009-11-03 09:35:00,5.88,5.9,5.87,5.88,6608000.0,5.88,5.9,5.87,5.88,6608000.0
2009-11-03 09:40:00,5.88,5.9,5.87,5.88,3718000.0,5.88,5.9,5.87,5.88,3718000.0
2009-11-03 09:45:00,5.89,5.9,5.88,5.88,2456000.0,5.89,5.9,5.88,5.88,2456000.0
2009-11-03 09:50:00,5.88,5.89,5.87,5.88,3676000.0,5.88,5.89,5.87,5.88,3676000.0
2009-11-03 09:55:00,5.87,5.88,5.87,5.87,3118000.0,5.87,5.88,5.87,5.87,3118000.0
2009-11-03 10:00:00,5.87,5.92,5.86,5.9,7238000.0,5.87,5.92,5.86,5.9,7238000.0
2009-11-03 10:05:00,5.91,5.91,5.89,5.89,4114000.0,5.91,5.91,5.89,5.89,4114000.0
2009-11-03 10:10:00,5.89,5.9,5.87,5.88,4378000.0,5.89,5.9,5.87,5.88,4378000.0
2009-11-03 10:15:00,5.88,5.88,5.87,5.88,3640000.0,5.88,5.88,5.87,5.88,3640000.0
2009-11-03 10:20:00,5.88,5.88,5.87,5.87,2616000.0,5.88,5.88,5.87,5.87,2616000.0
2009-11-03 10:25:00,5.87,5.87,5.83,5.84,9648000.0,5.87,5.87,5.83,5.84,9648000.0
2009-11-03 10:30:00,5.84,5.86,5.83,5.86,3762000.0,5.84,5.86,5.83,5.86,3762000.0
2009-11-03 10:35:00,5.86,5.86,5.85,5.86,2234000.0,5.86,5.86,5.85,5.86,2234000.0
2009-11-03 10:40:00,5.86,5.87,5.85,5.87,2908000.0,5.86,5.87,5.85,5.87,2908000.0
2009-11-03 10:45:00,5.87,5.88,5.86,5.87,2048000.0,5.87,5.88,5.86,5.87,2048000.0
2009-11-03 10:50:00,5.88,5.88,5.87,5.87,2692000.0,5.88,5.88,5.87,5.87,2692000.0
2009-11-03 10:55:00,5.87,5.89,5.87,5.89,2678000.0,5.87,5.89,5.87,5.89,2678000.0
2009-11-03 11:00:00,5.89,5.91,5.89,5.9,4904000.0,5.89,5.91,5.89,5.9,4904000.0
2009-11-03 11:05:00,5.9,5.9,5.88,5.89,1908000.0,5.9,5.9,5.88,5.89,1908000.0
2009-11-03 11:10:00,5.89,5.9,5.88,5.9,2122000.0,5.89,5.9,5.88,5.9,2122000.0
2009-11-03 11:15:00,5.9,5.9,5.88,5.88,2140000.0,5.9,5.9,5.88,5.88,2140000.0
2009-11-03 11:20:00,5.88,5.89,5.88,5.89,726000.0,5.88,5.89,5.88,5.89,726000.0
2009-11-03 11:25:00,5.89,5.89,5.87,5.88,1408000.0,5.89,5.89,5.87,5.88,1408000.0
2009-11-03 11:30:00,5.88,5.89,5.87,5.88,918000.0,5.88,5.89,5.87,5.88,918000.0
2009-11-03 11:35:00,5.88,5.88,5.87,5.88,1198000.0,5.88,5.88,5.87,5.88,1198000.0
2009-11-03 11:40:00,5.88,5.88,5.87,5.87,1032000.0,5.88,5.88,5.87,5.87,1032000.0
2009-11-03 11:45:00,5.87,5.88,5.86,5.88,1294000.0,5.87,5.88,5.86,5.88,1294000.0
2009-11-03 11:50:00,5.88,5.88,5.86,5.88,984000.0,5.88,5.88,5.86,5.88,984000.0
2009-11-03 11:55:00,5.88,5.89,5.87,5.87,1508000.0,5.88,5.89,5.87,5.87,1508000.0
2009-11-03 12:00:00,5.87,5.88,5.87,5.87,1138000.0,5.87,5.88,5.87,5.87,1138000.0
2009-11-03 12:05:00,5.87,5.88,5.86,5.87,1192000.0,5.87,5.88,5.86,5.87,1192000.0
2009-11-03 12:10:00,5.88,5.88,5.86,5.87,798000.0,5.88,5.88,5.86,5.87,798000.0
2009-11-03 12:15:00,5.87,5.88,5.86,5.86,570000.0,5.87,5.88,5.86,5.86,570000.0
2009-11-03 12:20:00,5.86,5.87,5.86,5.87,1692000.0,5.86,5.87,5.86,5.87,1692000.0
2009-11-03 12:25:00,5.87,5.88,5.87,5.88,942000.0,5.87,5.88,5.87,5.88,942000.0
2009-11-03 12:30:00,5.87,5.89,5.87,5.88,2036000.0,5.87,5.89,5.87,5.88,2036000.0
2009-11-03 12:35:00,5.88,5.9,5.88,5.9,3378000.0,5.88,5.9,5.88,5.9,3378000.0
2009-11-03 12:40:00,5.9,5.9,5.89,5.9,1314000.0,5.9,5.9,5.89,5.9,1314000.0
2009-11-03 12:45:00,5.9,5.9,5.89,5.9,1282000.0,5.9,5.9,5.89,5.9,1282000.0
2009-11-03 12:50:00,5.9,5.9,5.89,5.89,1598000.0,5.9,5.9,5.89,5.89,1598000.0
2009-11-03 12:55:00,5.89,5.9,5.89,5.89,710000.0,5.89,5.9,5.89,5.89,710000.0
2009-11-03 13:00:00,5.89,5.89,5.88,5.89,1082000.0,5.89,5.89,5.88,5.89,1082000.0
2009-11-03 13:05:00,5.89,5.9,5.89,5.89,1186000.0,5.89,5.9,5.89,5.89,1186000.0
2009-11-03 13:10:00,5.9,5.9,5.89,5.89,808000.0,5.9,5.9,5.89,5.89,808000.0
2009-11-03 13:15:00,5.9,5.9,5.89,5.89,768000.0,5.9,5.9,5.89,5.89,768000.0
2009-11-03 13:20:00,5.89,5.9,5.88,5.89,1382000.0,5.89,5.9,5.88,5.89,1382000.0
2009-11-03 13:25:00,5.89,5.89,5.88,5.88,946000.0,5.89,5.89,5.88,5.88,946000.0
2009-11-03 13:30:00,5.88,5.89,5.88,5.89,560000.0,5.88,5.89,5.88,5.89,560000.0
2009-11-03 13:35:00,5.89,5.89,5.88,5.89,988000.0,5.89,5.89,5.88,5.89,988000.0
2009-11-03 13:40:00,5.89,5.89,5.88,5.88,940000.0,5.89,5.89,5.88,5.88,940000.0
2009-11-03 13:45:00,5.88,5.88,5.88,5.88,706000.0,5.88,5.88,5.88,5.88,706000.0
2009-11-03 13:50:00,5.88,5.9,5.88,5.89,1694000.0,5.88,5.9,5.88,5.89,1694000.0
2009-11-03 13:55:00,5.89,5.9,5.89,5.89,1172000.0,5.89,5.9,5.89,5.89,1172000.0
2009-11-03 14:00:00,5.9,5.91,5.89,5.91,3110000.0,5.9,5.91,5.89,5.91,3110000.0
2009-11-03 14:05:00,5.91,5.94,5.91,5.94,4308000.0,5.91,5.94,5.91,5.94,4308000.0
2009-11-03 14:10:00,5.94,5.94,5.93,5.94,2126000.0,5.94,5.94,5.93,5.94,2126000.0
2009-11-03 14:15:00,5.94,5.94,5.93,5.93,1138000.0,5.94,5.94,5.93,5.93,1138000.0
2009-11-03 14:20:00,5.93,5.93,5.92,5.92,1608000.0,5.93,5.93,5.92,5.92,1608000.0
2009-11-03 14:25:00,5.92,5.92,5.91,5.91,1854000.0,5.92,5.92,5.91,5.91,1854000.0
2009-11-03 14:30:00,5.91,5.92,5.89,5.9,2836000.0,5.91,5.92,5.89,5.9,2836000.0
2009-11-03 14:35:00,5.89,5.9,5.87,5.88,2640000.0,5.89,5.9,5.87,5.88,2640000.0
2009-11-03 14:40:00,5.88,5.88,5.87,5.88,1810000.0,5.88,5.88,5.87,5.88,1810000.0
2009-11-03 14:45:00,5.88,5.89,5.87,5.88,1706000.0,5.88,5.89,5.87,5.88,1706000.0
2009-11-03 14:50:00,5.88,5.89,5.88,5.88,1360000.0,5.88,5.89,5.88,5.88,1360000.0
2009-11-03 14:55:00,5.88,5.89,5.87,5.88,1966000.0,5.88,5.89,5.87,5.88,1966000.0
2009-11-03 15:00:00,5.88,5.88,5.87,5.88,2208000.0,5.88,5.88,5.87,5.88,2208000.0
2009-11-03 15:05:00,5.88,5.89,5.87,5.88,2120000.0,5.88,5.89,5.87,5.88,2120000.0
2009-11-03 15:10:00,5.89,5.89,5.88,5.88,1476000.0,5.89,5.89,5.88,5.88,1476000.0
2009-11-03 15:15:00,5.88,5.89,5.88,5.89,966000.0,5.88,5.89,5.88,5.89,966000.0
2009-11-03 15:20:00,5.9,5.9,5.89,5.9,1144000.0,5.9,5.9,5.89,5.9,1144000.0
2009-11-03 15:25:00,5.9,5.91,5.89,5.91,1688000.0,5.9,5.91,5.89,5.91,1688000.0
2009-11-03 15:30:00,5.91,5.93,5.91,5.92,2774000.0,5.91,5.93,5.91,5.92,2774000.0
2009-11-03 15:35:00,5.92,5.92,5.91,5.91,1478000.0,5.92,5.92,5.91,5.91,1478000.0
2009-11-03 15:40:00,5.91,5.91,5.9,5.9,2396000.0,5.91,5.91,5.9,5.9,2396000.0
2009-11-03 15:45:00,5.9,5.92,5.9,5.91,2148000.0,5.9,5.92,5.9,5.91,2148000.0
2009-11-03 15:50:00,5.91,5.92,5.91,5.92,2798000.0,5.91,5.92,5.91,5.92,2798000.0
2009-11-03 15:55:00,5.92,5.92,5.91,5.92,5288000.0,5.92,5.92,5.91,5.92,5288000.0
2009-11-04 09:30:00,5.95,5.96,5.89,5.89,5136000.0,5.95,5.96,5.89,5.89,5136000.0
2009-11-04 09:35:00,5.89,5.92,5.88,5.89,3052000.0,5.89,5.92,5.88,5.89,3052000.0
2009-11-04 09:40:00,5.89,5.9,5.87,5.88,2904000.0,5.89,5.9,5.87,5.88,2904000.0
2009-11-04 09:45:00,5.88,5.89,5.86,5.88,2882000.0,5.88,5.89,5.86,5.88,2882000.0
2009-11-04 09:50:00,5.88,5.89,5.87,5.88,2776000.0,5.88,5.89,5.87,5.88,2776000.0
2009-11-04 09:55:00,5.88,5.91,5.87,5.9,2424000.0,5.88,5.91,5.87,5.9,2424000.0
2009-11-04 10:00:00,5.91,5.91,5.87,5.89,3966000.0,5.91,5.91,5.87,5.89,3966000.0
2009-11-04 10:05:00,5.89,5.92,5.89,5.91,2704000.0,5.89,5.92,5.89,5.91,2704000.0
2009-11-04 10:10:00,5.91,5.91,5.89,5.9,2864000.0,5.91,5.91,5.89,5.9,2864000.0
2009-11-04 10:15:00,5.9,5.92,5.89,5.91,2154000.0,5.9,5.92,5.89,5.91,2154000.0
2009-11-04 10:20:00,5.91,5.92,5.9,5.9,2216000.0,5.91,5.92,5.9,5.9,2216000.0
2009-11-04 10:25:00,5.9,5.9,5.89,5.89,1430000.0,5.9,5.9,5.89,5.89,1430000.0
2009-11-04 10:30:00,5.89,5.91,5.89,5.91,2014000.0,5.89,5.91,5.89,5.91,2014000.0
2009-11-04 10:35:00,5.91,5.92,5.9,5.91,1964000.0,5.91,5.92,5.9,5.91,1964000.0
2009-11-04 10:40:00,5.91,5.91,5.89,5.89,1366000.0,5.91,5.91,5.89,5.89,1366000.0
2009-11-04 10:45:00,5.89,5.9,5.89,5.9,672000.0,5.89,5.9,5.89,5.9,672000.0
2009-11-04 10:50:00,5.9,5.9,5.89,5.9,846000.0,5.9,5.9,5.89,5.9,846000.0
2009-11-04 10:55:00,5.9,5.9,5.9,5.9,1156000.0,5.9,5.9,5.9,5.9,1156000.0
2009-11-04 11:00:00,5.9,5.9,5.89,5.9,1068000.0,5.9,5.9,5.89,5.9,1068000.0
2009-11-04 11:05:00,5.9,5.9,5.9,5.9,880000.0,5.9,5.9,5.9,5.9,880000.0
2009-11-04 11:10:00,5.9,5.91,5.9,5.91,1016000.0,5.9,5.91,5.9,5.91,1016000.0
2009-11-04 11:15:00,5.91,5.92,5.91,5.92,1220000.0,5.91,5.92,5.91,5.92,1220000.0
2009-11-04 11:20:00,5.92,5.93,5.92,5.93,2800000.0,5.92,5.93,5.92,5.93,2800000.0
2009-11-04 11:25:00,5.93,5.94,5.93,5.93,1300000.0,5.93,5.94,5.93,5.93,1300000.0
2009-11-04 11:30:00,5.93,5.93,5.91,5.92,1280000.0,5.93,5.93,5.91,5.92,1280000.0
2009-11-04 11:35:00,5.92,5.93,5.92,5.92,1118000.0,5.92,5.93,5.92,5.92,1118000.0
2009-11-04 11:40:00,5.92,5.92,5.9,5.91,1124000.0,5.92,5.92,5.9,5.91,1124000.0
2009-11-04 11:45:00,5.91,5.92,5.91,5.92,480000.0,5.91,5.92,5.91,5.92,480000.0
2009-11-04 11:50:00,5.91,5.93,5.91,5.93,930000.0,5.91,5.93,5.91,5.93,930000.0
2009-11-04 11:55:00,5.93,5.93,5.92,5.92,762000.0,5.93,5.93,5.92,5.92,762000.0
2009-11-04 12:00:00,5.92,5.93,5.92,5.93,1170000.0,5.92,5.93,5.92,5.93,1170000.0
2009-11-04 12:05:00,5.93,5.94,5.93,5.94,1102000.0,5.93,5.94,5.93,5.94,1102000.0
2009-11-04 12:10:00,5.94,5.95,5.93,5.95,1648000.0,5.94,5.95,5.93,5.95,1648000.0
2009-11-04 12:15:00,5.95,5.95,5.93,5.93,988000.0,5.95,5.95,5.93,5.93,988000.0
2009-11-04 12:20:00,5.93,5.94,5.93,5.93,690000.0,5.93,5.94,5.93,5.93,690000.0
2009-11-04 12:25:00,5.93,5.94,5.93,5.94,884000.0,5.93,5.94,5.93,5.94,884000.0
2009-11-04 12:30:00,5.93,5.94,5.93,5.93,590000.0,5.93,5.94,5.93,5.93,590000.0
2009-11-04 12:35:00,5.93,5.94,5.93,5.94,436000.0,5.93,5.94,5.93,5.94,436000.0
2009-11-04 12:40:00,5.94,5.94,5.94,5.94,546000.0,5.94,5.94,5.94,5.94,546000.0
2009-11-04 12:45:00,5.94,5.94,5.93,5.93,764000.0,5.94,5.94,5.93,5.93,764000.0
2009-11-04 12:50:00,5.93,5.93,5.92,5.93,852000.0,5.93,5.93,5.92,5.93,852000.0
2009-11-04 12:55:00,5.93,5.93,5.93,5.93,336000.0,5.93,5.93,5.93,5.93,336000.0
2009-11-04 13:00:00,5.93,5.93,5.92,5.92,634000.0,5.93,5.93,5.92,5.92,634000.0
2009-11-04 13:05:00,5.92,5.93,5.92,5.93,430000.0,5.92,5.93,5.92,5.93,430000.0
2009-11-04 13:10:00,5.93,5.93,5.93,5.93,890000.0,5.93,5.93,5.93,5.93,890000.0
2009-11-04 13:15:00,5.93,5.93,5.92,5.93,452000.0,5.93,5.93,5.92,5.93,452000.0
2009-11-04 13:20:00,5.93,5.93,5.92,5.92,746000.0,5.93,5.93,5.92,5.92,746000.0
2009-11-04 13:25:00,5.92,5.93,5.92,5.93,564000.0,5.92,5.93,5.92,5.93,564000.0
2009-11-04 13:30:00,5.93,5.93,5.92,5.92,624000.0,5.93,5.93,5.92,5.92,624000.0
2009-11-04 13:35:00,5.92,5.92,5.91,5.92,524000.0,5.92,5.92,5.91,5.92,524000.0
2009-11-04 13:40:00,5.92,5.92,5.91,5.92,448000.0,5.92,5.92,5.91,5.92,448000.0
2009-11-04 13:45:00,5.92,5.92,5.91,5.91,528000.0,5.92,5.92,5.91,5.91,528000.0
2009-11-04 13:50:00,5.91,5.91,5.9,5.91,932000.0,5.91,5.91,5.9,5.91,932000.0
2009-11-04 13:55:00,5.91,5.92,5.9,5.91,924000.0,5.91,5.92,5.9,5.91,924000.0
2009-11-04 14:00:00,5.91,5.91,5.9,5.91,854000.0,5.91,5.91,5.9,5.91,854000.0
2009-11-04 14:05:00,5.91,5.92,5.91,5.92,1030000.0,5.91,5.92,5.91,5.92,1030000.0
2009-11-04 14:10:00,5.92,5.92,5.91,5.92,822000.0,5.92,5.92,5.91,5.92,822000.0
2009-11-04 14:15:00,5.92,5.93,5.9,5.9,1516000.0,5.92,5.93,5.9,5.9,1516000.0
2009-11-04 14:20:00,5.91,5.94,5.9,5.91,3264000.0,5.91,5.94,5.9,5.91,3264000.0
2009-11-04 14:25:00,5.92,5.92,5.88,5.89,3780000.0,5.92,5.92,5.88,5.89,3780000.0
2009-11-04 14:30:00,5.89,5.93,5.88,5.92,4512000.0,5.89,5.93,5.88,5.92,4512000.0
2009-11-04 14:35:00,5.92,5.93,5.91,5.92,2702000.0,5.92,5.93,5.91,5.92,2702000.0
2009-11-04 14:40:00,5.92,5.94,5.91,5.92,3724000.0,5.92,5.94,5.91,5.92,3724000.0
2009-11-04 14:45:00,5.92,5.93,5.91,5.91,3332000.0,5.92,5.93,5.91,5.91,3332000.0
2009-11-04 14:50:00,5.91,5.92,5.91,5.92,2586000.0,5.91,5.92,5.91,5.92,2586000.0
2009-11-04 14:55:00,5.92,5.92,5.89,5.9,2124000.0,5.92,5.92,5.89,5.9,2124000.0
2009-11-04 15:00:00,5.9,5.9,5.88,5.88,3094000.0,5.9,5.9,5.88,5.88,3094000.0
2009-11-04 15:05:00,5.88,5.89,5.88,5.88,2258000.0,5.88,5.89,5.88,5.88,2258000.0
2009-11-04 15:10:00,5.88,5.89,5.86,5.87,3132000.0,5.88,5.89,5.86,5.87,3132000.0
2009-11-04 15:15:00,5.87,5.88,5.85,5.87,3102000.0,5.87,5.88,5.85,5.87,3102000.0
2009-11-04 15:20:00,5.87,5.89,5.86,5.89,2316000.0,5.87,5.89,5.86,5.89,2316000.0
2009-11-04 15:25:00,5.89,5.9,5.88,5.9,2960000.0,5.89,5.9,5.88,5.9,2960000.0
2009-11-04 15:30:00,5.89,5.9,5.88,5.89,3242000.0,5.89,5.9,5.88,5.89,3242000.0
2009-11-04 15:35:00,5.89,5.89,5.86,5.87,2060000.0,5.89,5.89,5.86,5.87,2060000.0
2009-11-04 15:40:00,5.87,5.88,5.85,5.87,3344000.0,5.87,5.88,5.85,5.87,3344000.0
2009-11-04 15:45:00,5.87,5.87,5.84,5.85,5124000.0,5.87,5.87,5.84,5.85,5124000.0
2009-11-04 15:50:00,5.85,5.86,5.84,5.85,5382000.0,5.85,5.86,5.84,5.85,5382000.0
2009-11-04 15:55:00,5.85,5.86,5.85,5.85,4702000.0,5.85,5.86,5.85,5.85,4702000.0
2009-11-05 09:30:00,5.87,5.88,5.81,5.83,9042000.0,5.87,5.88,5.81,5.83,9042000.0
2009-11-05 09:35:00,5.83,5.87,5.83,5.85,4780000.0,5.83,5.87,5.83,5.85,4780000.0
2009-11-05 09:40:00,5.85,5.87,5.84,5.86,2110000.0,5.85,5.87,5.84,5.86,2110000.0
2009-11-05 09:45:00,5.86,5.94,5.86,5.93,7340000.0,5.86,5.94,5.86,5.93,7340000.0
2009-11-05 09:50:00,5.93,5.94,5.92,5.93,4268000.0,5.93,5.94,5.92,5.93,4268000.0
2009-11-05 09:55:00,5.93,5.93,5.91,5.92,2648000.0,5.93,5.93,5.91,5.92,2648000.0
2009-11-05 10:00:00,5.92,5.93,5.92,5.93,5176000.0,5.92,5.93,5.92,5.93,5176000.0
2009-11-05 10:05:00,5.93,5.98,5.92,5.97,8982000.0,5.93,5.98,5.92,5.97,8982000.0
2009-11-05 10:10:00,5.97,5.98,5.95,5.95,4030000.0,5.97,5.98,5.95,5.95,4030000.0
2009-11-05 10:15:00,5.95,5.95,5.93,5.94,2744000.0,5.95,5.95,5.93,5.94,2744000.0
2009-11-05 10:20:00,5.94,5.96,5.94,5.95,3668000.0,5.94,5.96,5.94,5.95,3668000.0
2009-11-05 10:25:00,5.96,5.96,5.94,5.95,1704000.0,5.96,5.96,5.94,5.95,1704000.0
2009-11-05 10:30:00,5.95,5.96,5.95,5.96,1702000.0,5.95,5.96,5.95,5.96,1702000.0
2009-11-05 10:35:00,5.96,5.98,5.96,5.98,3774000.0,5.96,5.98,5.96,5.98,3774000.0
2009-11-05 10:40:00,5.98,6.0,5.97,6.0,4164000.0,5.98,6.0,5.97,6.0,4164000.0
2009-11-05 10:45:00,6.0,6.04,6.0,6.02,6946000.0,6.0,6.04,6.0,6.02,6946000.0
2009-11-05 10:50:00,6.02,6.02,6.01,6.01,2156000.0,6.02,6.02,6.01,6.01,2156000.0
2009-11-05 10:55:00,6.01,6.03,6.01,6.03,2068000.0,6.01,6.03,6.01,6.03,2068000.0
2009-11-05 11:00:00,6.03,6.04,6.01,6.01,3642000.0,6.03,6.04,6.01,6.01,3642000.0
2009-11-05 11:05:00,6.01,6.03,6.01,6.02,1544000.0,6.01,6.03,6.01,6.02,1544000.0
2009-11-05 11:10:00,6.02,6.02,6.01,6.01,2206000.0,6.02,6.02,6.01,6.01,2206000.0
2009-11-05 11:15:00,6.01,6.01,5.98,5.98,3564000.0,6.01,6.01,5.98,5.98,3564000.0
2009-11-05 11:20:00,5.98,6.0,5.98,6.0,2112000.0,5.98,6.0,5.98,6.0,2112000.0
2009-11-05 11:25:00,6.0,6.0,5.98,6.0,1598000.0,6.0,6.0,5.98,6.0,1598000.0
2009-11-05 11:30:00,6.0,6.0,5.99,5.99,1346000.0,6.0,6.0,5.99,5.99,1346000.0
2009-11-05 11:35:00,5.99,5.99,5.98,5.98,834000.0,5.99,5.99,5.98,5.98,834000.0
2009-11-05 11:40:00,5.99,5.99,5.97,5.97,1564000.0,5.99,5.99,5.97,5.97,1564000.0
2009-11-05 11:45:00,5.97,5.98,5.96,5.97,1552000.0,5.97,5.98,5.96,5.97,1552000.0
2009-11-05 11:50:00,5.97,5.97,5.96,5.96,1930000.0,5.97,5.97,5.96,5.96,1930000.0
2009-11-05 11:55:00,5.96,5.96,5.95,5.96,1736000.0,5.96,5.96,5.95,5.96,1736000.0
2009-11-05 12:00:00,5.96,6.02,5.96,5.96,1164000.0,5.96,6.02,5.96,5.96,1164000.0
2009-11-05 12:05:00,5.96,5.97,5.95,5.95,2412000.0,5.96,5.97,5.95,5.95,2412000.0
2009-11-05 12:10:00,5.95,5.96,5.95,5.96,1194000.0,5.95,5.96,5.95,5.96,1194000.0
2009-11-05 12:15:00,5.96,5.98,5.96,5.98,1738000.0,5.96,5.98,5.96,5.98,1738000.0
2009-11-05 12:20:00,5.98,5.98,5.97,5.97,1010000.0,5.98,5.98,5.97,5.97,1010000.0
2009-11-05 12:25:00,5.97,5.98,5.96,5.97,1314000.0,5.97,5.98,5.96,5.97,1314000.0
2009-11-05 12:30:00,5.97,5.97,5.96,5.97,1048000.0,5.97,5.97,5.96,5.97,1048000.0
2009-11-05 12:35:00,5.97,5.97,5.97,5.97,508000.0,5.97,5.97,5.97,5.97,508000.0
2009-11-05 12:40:00,5.97,5.98,5.97,5.98,824000.0,5.97,5.98,5.97,5.98,824000.0
2009-11-05 12:45:00,5.98,5.99,5.98,5.98,1040000.0,5.98,5.99,5.98,5.98,1040000.0
2009-11-05 12:50:00,5.98,5.98,5.97,5.98,1086000.0,5.98,5.98,5.97,5.98,1086000.0
2009-11-05 12:55:00,5.97,5.98,5.97,5.98,932000.0,5.97,5.98,5.97,5.98,932000.0
2009-11-05 13:00:00,5.98,5.99,5.98,5.98,1030000.0,5.98,5.99,5.98,5.98,1030000.0
2009-11-05 13:05:00,5.98,5.99,5.97,5.98,826000.0,5.98,5.99,5.97,5.98,826000.0
2009-11-05 13:10:00,5.98,6.0,5.97,6.0,1412000.0,5.98,6.0,5.97,6.0,1412000.0
2009-11-05 13:15:00,6.0,6.0,5.99,6.0,986000.0,6.0,6.0,5.99,6.0,986000.0
2009-11-05 13:20:00,6.0,6.0,5.99,5.99,518000.0,6.0,6.0,5.99,5.99,518000.0
2009-11-05 13:25:00,5.99,5.99,5.98,5.99,568000.0,5.99,5.99,5.98,5.99,568000.0
2009-11-05 13:30:00,5.99,5.99,5.98,5.99,776000.0,5.99,5.99,5.98,5.99,776000.0
2009-11-05 13:35:00,5.99,5.99,5.98,5.99,886000.0,5.99,5.99,5.98,5.99,886000.0
2009-11-05 13:40:00,5.99,6.0,5.99,6.0,644000.0,5.99,6.0,5.99,6.0,644000.0
2009-11-05 13:45:00,6.0,6.02,6.0,6.01,1942000.0,6.0,6.02,6.0,6.01,1942000.0
2009-11-05 13:50:00,6.01,6.01,5.99,6.0,930000.0,6.01,6.01,5.99,6.0,930000.0
2009-11-05 13:55:00,6.0,6.0,5.99,5.99,1106000.0,6.0,6.0,5.99,5.99,1106000.0
2009-11-05 14:00:00,5.99,6.0,5.99,6.0,988000.0,5.99,6.0,5.99,6.0,988000.0
2009-11-05 14:05:00,6.0,6.0,5.99,6.0,1274000.0,6.0,6.0,5.99,6.0,1274000.0
2009-11-05 14:10:00,6.0,6.0,5.99,5.99,814000.0,6.0,6.0,5.99,5.99,814000.0
2009-11-05 14:15:00,5.99,5.99,5.98,5.99,628000.0,5.99,5.99,5.98,5.99,628000.0
2009-11-05 14:20:00,5.99,5.99,5.99,5.99,1194000.0,5.99,5.99,5.99,5.99,1194000.0
2009-11-05 14:25:00,5.99,6.0,5.99,5.99,1356000.0,5.99,6.0,5.99,5.99,1356000.0
2009-11-05 14:30:00,5.99,6.0,5.99,6.0,698000.0,5.99,6.0,5.99,6.0,698000.0
2009-11-05 14:35:00,6.0,6.0,5.99,5.99,1036000.0,6.0,6.0,5.99,5.99,1036000.0
2009-11-05 14:40:00,5.99,6.0,5.99,5.99,840000.0,5.99,6.0,5.99,5.99,840000.0
2009-11-05 14:45:00,5.99,6.0,5.99,5.99,1274000.0,5.99,6.0,5.99,5.99,1274000.0
2009-11-05 14:50:00,6.0,6.01,5.99,6.0,1392000.0,6.0,6.01,5.99,6.0,1392000.0
2009-11-05 14:55:00,6.0,6.01,6.0,6.01,1170000.0,6.0,6.01,6.0,6.01,1170000.0
2009-11-05 15:00:00,6.01,6.02,6.0,6.0,1716000.0,6.01,6.02,6.0,6.0,1716000.0
2009-11-05 15:05:00,6.0,6.01,6.0,6.0,1306000.0,6.0,6.01,6.0,6.0,1306000.0
2009-11-05 15:10:00,6.0,6.0,6.0,6.0,1218000.0,6.0,6.0,6.0,6.0,1218000.0
2009-11-05 15:15:00,6.0,6.01,6.0,6.01,1338000.0,6.0,6.01,6.0,6.01,1338000.0
2009-11-05 15:20:00,6.01,6.01,5.99,5.99,986000.0,6.01,6.01,5.99,5.99,986000.0
2009-11-05 15:25:00,5.99,6.0,5.99,6.0,916000.0,5.99,6.0,5.99,6.0,916000.0
2009-11-05 15:30:00,6.0,6.0,5.99,6.0,1074000.0,6.0,6.0,5.99,6.0,1074000.0
2009-11-05 15:35:00,5.99,6.0,5.99,6.0,1218000.0,5.99,6.0,5.99,6.0,1218000.0
2009-11-05 15:40:00,6.0,6.0,5.99,6.0,1778000.0,6.0,6.0,5.99,6.0,1778000.0
2009-11-05 15:45:00,6.0,6.0,5.99,5.99,2390000.0,6.0,6.0,5.99,5.99,2390000.0
2009-11-05 15:50:00,5.99,6.02,5.99,6.02,5026000.0,5.99,6.02,5.99,6.02,5026000.0
2009-11-05 15:55:00,6.02,6.05,6.02,6.03,9726000.0,6.02,6.05,6.02,6.03,9726000.0
2009-11-06 09:30:00,6.15,6.19,6.13,6.16,13316000.0,6.15,6.19,6.13,6.16,13316000.0
2009-11-06 09:35:00,6.16,6.19,6.16,6.18,8732000.0,6.16,6.19,6.16,6.18,8732000.0
2009-11-06 09:40:00,6.18,6.23,6.18,6.23,11026000.0,6.18,6.23,6.18,6.23,11026000.0
2009-11-06 09:45:00,6.22,6.24,6.22,6.23,7708000.0,6.22,6.24,6.22,6.23,7708000.0
2009-11-06 09:50:00,6.23,6.23,6.21,6.22,5802000.0,6.23,6.23,6.21,6.22,5802000.0
2009-11-06 09:55:00,6.22,6.28,6.22,6.27,10992000.0,6.22,6.28,6.22,6.27,10992000.0
2009-11-06 10:00:00,6.27,6.35,6.26,6.33,17186000.0,6.27,6.35,6.26,6.33,17186000.0
2009-11-06 10:05:00,6.34,6.34,6.3,6.31,6648000.0,6.34,6.34,6.3,6.31,6648000.0
2009-11-06 10:10:00,6.31,6.31,6.29,6.3,4906000.0,6.31,6.31,6.29,6.3,4906000.0
2009-11-06 10:15:00,6.3,6.3,6.28,6.28,5656000.0,6.3,6.3,6.28,6.28,5656000.0
2009-11-06 10:20:00,6.28,6.28,6.26,6.26,6128000.0,6.28,6.28,6.26,6.26,6128000.0
2009-11-06 10:25:00,6.26,6.27,6.24,6.24,5732000.0,6.26,6.27,6.24,6.24,5732000.0
2009-11-06 10:30:00,6.25,6.26,6.23,6.26,8134000.0,6.25,6.26,6.23,6.26,8134000.0
2009-11-06 10:35:00,6.26,6.26,6.24,6.25,4354000.0,6.26,6.26,6.24,6.25,4354000.0
2009-11-06 10:40:00,6.25,6.26,6.23,6.23,4288000.0,6.25,6.26,6.23,6.23,4288000.0
2009-11-06 10:45:00,6.23,6.24,6.21,6.23,4616000.0,6.23,6.24,6.21,6.23,4616000.0
2009-11-06 10:50:00,6.23,6.27,6.22,6.27,5796000.0,6.23,6.27,6.22,6.27,5796000.0
2009-11-06 10:55:00,6.26,6.27,6.25,6.27,3616000.0,6.26,6.27,6.25,6.27,3616000.0
2009-11-06 11:00:00,6.27,6.29,6.27,6.28,3774000.0,6.27,6.29,6.27,6.28,3774000.0
2009-11-06 11:05:00,6.28,6.31,6.28,6.3,4992000.0,6.28,6.31,6.28,6.3,4992000.0
2009-11-06 11:10:00,6.3,6.31,6.28,6.28,4314000.0,6.3,6.31,6.28,6.28,4314000.0
2009-11-06 11:15:00,6.28,6.29,6.28,6.29,2454000.0,6.28,6.29,6.28,6.29,2454000.0
2009-11-06 11:20:00,6.29,6.29,6.28,6.28,3824000.0,6.29,6.29,6.28,6.28,3824000.0
2009-11-06 11:25:00,6.28,6.28,6.27,6.28,2412000.0,6.28,6.28,6.27,6.28,2412000.0
2009-11-06 11:30:00,6.28,6.3,6.27,6.3,2522000.0,6.28,6.3,6.27,6.3,2522000.0
2009-11-06 11:35:00,6.3,6.3,6.29,6.29,2208000.0,6.3,6.3,6.29,6.29,2208000.0
2009-11-06 11:40:00,6.29,6.31,6.29,6.3,2314000.0,6.29,6.31,6.29,6.3,2314000.0
2009-11-06 11:45:00,6.3,6.31,6.29,6.29,1376000.0,6.3,6.31,6.29,6.29,1376000.0
2009-11-06 11:50:00,6.29,6.3,6.29,6.3,1580000.0,6.29,6.3,6.29,6.3,1580000.0
2009-11-06 11:55:00,6.3,6.3,6.29,6.3,1036000.0,6.3,6.3,6.29,6.3,1036000.0
2009-11-06 12:00:00,6.3,6.3,6.3,6.3,1136000.0,6.3,6.3,6.3,6.3,1136000.0
2009-11-06 12:05:00,6.3,6.31,6.3,6.31,1494000.0,6.3,6.31,6.3,6.31,1494000.0
2009-11-06 12:10:00,6.31,6.32,6.31,6.31,2890000.0,6.31,6.32,6.31,6.31,2890000.0
2009-11-06 12:15:00,6.31,6.32,6.31,6.32,1428000.0,6.31,6.32,6.31,6.32,1428000.0
2009-11-06 12:20:00,6.32,6.33,6.32,6.32,1936000.0,6.32,6.33,6.32,6.32,1936000.0
2009-11-06 12:25:00,6.32,6.32,6.32,6.32,1424000.0,6.32,6.32,6.32,6.32,1424000.0
2009-11-06 12:30:00,6.32,6.33,6.31,6.33,2496000.0,6.32,6.33,6.31,6.33,2496000.0
2009-11-06 12:35:00,6.33,6.33,6.3,6.31,2146000.0,6.33,6.33,6.3,6.31,2146000.0
2009-11-06 12:40:00,6.32,6.32,6.29,6.29,1896000.0,6.32,6.32,6.29,6.29,1896000.0
2009-11-06 12:45:00,6.29,6.3,6.29,6.29,1132000.0,6.29,6.3,6.29,6.29,1132000.0
2009-11-06 12:50:00,6.29,6.3,6.29,6.29,1636000.0,6.29,6.3,6.29,6.29,1636000.0
2009-11-06 12:55:00,6.3,6.31,6.29,6.3,1132000.0,6.3,6.31,6.29,6.3,1132000.0
2009-11-06 13:00:00,6.3,6.31,6.3,6.3,970000.0,6.3,6.31,6.3,6.3,970000.0
2009-11-06 13:05:00,6.3,6.3,6.29,6.3,906000.0,6.3,6.3,6.29,6.3,906000.0
2009-11-06 13:10:00,6.3,6.31,6.3,6.31,648000.0,6.3,6.31,6.3,6.31,648000.0
2009-11-06 13:15:00,6.31,6.32,6.31,6.31,894000.0,6.31,6.32,6.31,6.31,894000.0
2009-11-06 13:20:00,6.31,6.31,6.29,6.3,1160000.0,6.31,6.31,6.29,6.3,1160000.0
2009-11-06 13:25:00,6.3,6.31,6.3,6.3,516000.0,6.3,6.31,6.3,6.3,516000.0
2009-11-06 13:30:00,6.3,6.31,6.3,6.31,680000.0,6.3,6.31,6.3,6.31,680000.0
2009-11-06 13:35:00,6.31,6.32,6.31,6.31,1032000.0,6.31,6.32,6.31,6.31,1032000.0
2009-11-06 13:40:00,6.31,6.31,6.31,6.31,582000.0,6.31,6.31,6.31,6.31,582000.0
2009-11-06 13:45:00,6.31,6.31,6.3,6.31,1130000.0,6.31,6.31,6.3,6.31,1130000.0
2009-11-06 13:50:00,6.31,6.31,6.3,6.3,1344000.0,6.31,6.31,6.3,6.3,1344000.0
2009-11-06 13:55:00,6.3,6.31,6.3,6.3,896000.0,6.3,6.31,6.3,6.3,896000.0
2009-11-06 14:00:00,6.3,6.3,6.29,6.3,1204000.0,6.3,6.3,6.29,6.3,1204000.0
2009-11-06 14:05:00,6.3,6.3,6.29,6.3,1326000.0,6.3,6.3,6.29,6.3,1326000.0
2009-11-06 14:10:00,6.3,6.3,6.3,6.3,960000.0,6.3,6.3,6.3,6.3,960000.0
2009-11-06 14:15:00,6.3,6.3,6.3,6.3,666000.0,6.3,6.3,6.3,6.3,666000.0
2009-11-06 14:20:00,6.3,6.31,6.3,6.3,898000.0,6.3,6.31,6.3,6.3,898000.0
2009-11-06 14:25:00,6.3,6.31,6.3,6.3,1040000.0,6.3,6.31,6.3,6.3,1040000.0
2009-11-06 14:30:00,6.3,6.3,6.3,6.3,446000.0,6.3,6.3,6.3,6.3,446000.0
2009-11-06 14:35:00,6.3,6.31,6.3,6.31,1352000.0,6.3,6.31,6.3,6.31,1352000.0
2009-11-06 14:40:00,6.31,6.31,6.3,6.31,1080000.0,6.31,6.31,6.3,6.31,1080000.0
2009-11-06 14:45:00,6.31,6.31,6.3,6.31,852000.0,6.31,6.31,6.3,6.31,852000.0
2009-11-06 14:50:00,6.31,6.31,6.3,6.3,1538000.0,6.31,6.31,6.3,6.3,1538000.0
2009-11-06 14:55:00,6.3,6.31,6.3,6.31,994000.0,6.3,6.31,6.3,6.31,994000.0
2009-11-06 15:00:00,6.31,6.31,6.29,6.3,2614000.0,6.31,6.31,6.29,6.3,2614000.0
2009-11-06 15:05:00,6.3,6.31,6.3,6.31,1362000.0,6.3,6.31,6.3,6.31,1362000.0
2009-11-06 15:10:00,6.31,6.32,6.31,6.31,2216000.0,6.31,6.32,6.31,6.31,2216000.0
2009-11-06 15:15:00,6.31,6.31,6.3,6.31,1404000.0,6.31,6.31,6.3,6.31,1404000.0
2009-11-06 15:20:00,6.31,6.31,6.3,6.3,2218000.0,6.31,6.31,6.3,6.3,2218000.0
2009-11-06 15:25:00,6.31,6.31,6.3,6.31,1892000.0,6.31,6.31,6.3,6.31,1892000.0
2009-11-06 15:30:00,6.31,6.31,6.3,6.3,2876000.0,6.31,6.31,6.3,6.3,2876000.0
2009-11-06 15:35:00,6.3,6.31,6.29,6.29,2962000.0,6.3,6.31,6.29,6.29,2962000.0
2009-11-06 15:40:00,6.29,6.3,6.29,6.3,2794000.0,6.29,6.3,6.29,6.3,2794000.0
2009-11-06 15:45:00,6.3,6.31,6.3,6.31,3314000.0,6.3,6.31,6.3,6.31,3314000.0
2009-11-06 15:50:00,6.31,6.31,6.3,6.3,5516000.0,6.31,6.31,6.3,6.3,5516000.0
2009-11-06 15:55:00,6.31,6.32,6.3,6.32,7962000.0,6.31,6.32,6.3,6.32,7962000.0
2009-11-09 09:30:00,6.35,6.36,6.28,6.3,8356000.0,6.35,6.36,6.28,6.3,8356000.0
2009-11-09 09:35:00,6.3,6.33,6.3,6.33,4410000.0,6.3,6.33,6.3,6.33,4410000.0
2009-11-09 09:40:00,6.33,6.36,6.33,6.36,5222000.0,6.33,6.36,6.33,6.36,5222000.0
2009-11-09 09:45:00,6.36,6.37,6.35,6.36,3602000.0,6.36,6.37,6.35,6.36,3602000.0
2009-11-09 09:50:00,6.36,6.37,6.35,6.37,3062000.0,6.36,6.37,6.35,6.37,3062000.0
2009-11-09 09:55:00,6.36,6.38,6.36,6.37,3120000.0,6.36,6.38,6.36,6.37,3120000.0
2009-11-09 10:00:00,6.37,6.39,6.37,6.37,4202000.0,6.37,6.39,6.37,6.37,4202000.0
2009-11-09 10:05:00,6.37,6.39,6.37,6.39,3646000.0,6.37,6.39,6.37,6.39,3646000.0
2009-11-09 10:10:00,6.39,6.41,6.39,6.41,3932000.0,6.39,6.41,6.39,6.41,3932000.0
2009-11-09 10:15:00,6.41,6.42,6.4,6.41,5110000.0,6.41,6.42,6.4,6.41,5110000.0
2009-11-09 10:20:00,6.41,6.41,6.39,6.39,2976000.0,6.41,6.41,6.39,6.39,2976000.0
2009-11-09 10:25:00,6.39,6.39,6.38,6.39,2622000.0,6.39,6.39,6.38,6.39,2622000.0
2009-11-09 10:30:00,6.39,6.4,6.39,6.4,2536000.0,6.39,6.4,6.39,6.4,2536000.0
2009-11-09 10:35:00,6.4,6.4,6.4,6.4,1574000.0,6.4,6.4,6.4,6.4,1574000.0
2009-11-09 10:40:00,6.4,6.41,6.39,6.41,1942000.0,6.4,6.41,6.39,6.41,1942000.0
2009-11-09 10:45:00,6.41,6.41,6.4,6.4,1386000.0,6.41,6.41,6.4,6.4,1386000.0
2009-11-09 10:50:00,6.4,6.41,6.4,6.4,1646000.0,6.4,6.41,6.4,6.4,1646000.0
2009-11-09 10:55:00,6.4,6.4,6.39,6.4,1912000.0,6.4,6.4,6.39,6.4,1912000.0
2009-11-09 11:00:00,6.4,6.41,6.4,6.4,5030000.0,6.4,6.41,6.4,6.4,5030000.0
2009-11-09 11:05:00,6.4,6.4,6.38,6.4,1852000.0,6.4,6.4,6.38,6.4,1852000.0
2009-11-09 11:10:00,6.39,6.4,6.39,6.39,1264000.0,6.39,6.4,6.39,6.39,1264000.0
2009-11-09 11:15:00,6.39,6.4,6.39,6.39,1476000.0,6.39,6.4,6.39,6.39,1476000.0
2009-11-09 11:20:00,6.39,6.4,6.38,6.39,1154000.0,6.39,6.4,6.38,6.39,1154000.0
2009-11-09 11:25:00,6.39,6.39,6.38,6.38,1212000.0,6.39,6.39,6.38,6.38,1212000.0
2009-11-09 11:30:00,6.39,6.39,6.38,6.39,878000.0,6.39,6.39,6.38,6.39,878000.0
2009-11-09 11:35:00,6.38,6.4,6.38,6.39,1780000.0,6.38,6.4,6.38,6.39,1780000.0
2009-11-09 11:40:00,6.39,6.4,6.39,6.4,942000.0,6.39,6.4,6.39,6.4,942000.0
2009-11-09 11:45:00,6.4,6.4,6.39,6.4,994000.0,6.4,6.4,6.39,6.4,994000.0
2009-11-09 11:50:00,6.4,6.4,6.39,6.39,884000.0,6.4,6.4,6.39,6.39,884000.0
2009-11-09 11:55:00,6.39,6.39,6.38,6.38,698000.0,6.39,6.39,6.38,6.38,698000.0
2009-11-09 12:00:00,6.38,6.38,6.36,6.36,1958000.0,6.38,6.38,6.36,6.36,1958000.0
2009-11-09 12:05:00,6.36,6.37,6.35,6.36,2446000.0,6.36,6.37,6.35,6.36,2446000.0
2009-11-09 12:10:00,6.36,6.37,6.35,6.36,1292000.0,6.36,6.37,6.35,6.36,1292000.0
2009-11-09 12:15:00,6.36,6.37,6.36,6.37,1324000.0,6.36,6.37,6.36,6.37,1324000.0
2009-11-09 12:20:00,6.37,6.37,6.37,6.37,766000.0,6.37,6.37,6.37,6.37,766000.0
2009-11-09 12:25:00,6.37,6.37,6.35,6.35,1380000.0,6.37,6.37,6.35,6.35,1380000.0
2009-11-09 12:30:00,6.36,6.36,6.34,6.34,1608000.0,6.36,6.36,6.34,6.34,1608000.0
2009-11-09 12:35:00,6.34,6.35,6.34,6.35,828000.0,6.34,6.35,6.34,6.35,828000.0
2009-11-09 12:40:00,6.35,6.36,6.35,6.36,990000.0,6.35,6.36,6.35,6.36,990000.0
2009-11-09 12:45:00,6.36,6.37,6.36,6.36,960000.0,6.36,6.37,6.36,6.36,960000.0
2009-11-09 12:50:00,6.36,6.36,6.35,6.36,1266000.0,6.36,6.36,6.35,6.36,1266000.0
2009-11-09 12:55:00,6.36,6.36,6.35,6.35,1444000.0,6.36,6.36,6.35,6.35,1444000.0
2009-11-09 13:00:00,6.35,6.35,6.35,6.35,1198000.0,6.35,6.35,6.35,6.35,1198000.0
2009-11-09 13:05:00,6.35,6.36,6.34,6.34,1172000.0,6.35,6.36,6.34,6.34,1172000.0
2009-11-09 13:10:00,6.34,6.34,6.33,6.34,1664000.0,6.34,6.34,6.33,6.34,1664000.0
2009-11-09 13:15:00,6.34,6.34,6.32,6.33,1604000.0,6.34,6.34,6.32,6.33,1604000.0
2009-11-09 13:20:00,6.33,6.33,6.32,6.32,1376000.0,6.33,6.33,6.32,6.32,1376000.0
2009-11-09 13:25:00,6.32,6.33,6.32,6.33,1144000.0,6.32,6.33,6.32,6.33,1144000.0
2009-11-09 13:30:00,6.33,6.33,6.32,6.33,1264000.0,6.33,6.33,6.32,6.33,1264000.0
2009-11-09 13:35:00,6.33,6.34,6.32,6.34,1628000.0,6.33,6.34,6.32,6.34,1628000.0
2009-11-09 13:40:00,6.34,6.34,6.33,6.34,1248000.0,6.34,6.34,6.33,6.34,1248000.0
2009-11-09 13:45:00,6.34,6.34,6.34,6.34,992000.0,6.34,6.34,6.34,6.34,992000.0
2009-11-09 13:50:00,6.34,6.34,6.32,6.32,1408000.0,6.34,6.34,6.32,6.32,1408000.0
2009-11-09 13:55:00,6.32,6.32,6.31,6.32,2166000.0,6.32,6.32,6.31,6.32,2166000.0
2009-11-09 14:00:00,6.32,6.34,6.32,6.33,1258000.0,6.32,6.34,6.32,6.33,1258000.0
2009-11-09 14:05:00,6.33,6.34,6.33,6.33,1216000.0,6.33,6.34,6.33,6.33,1216000.0
2009-11-09 14:10:00,6.33,6.33,6.32,6.33,1328000.0,6.33,6.33,6.32,6.33,1328000.0
2009-11-09 14:15:00,6.33,6.33,6.32,6.33,3030000.0,6.33,6.33,6.32,6.33,3030000.0
2009-11-09 14:20:00,6.33,6.33,6.32,6.32,1162000.0,6.33,6.33,6.32,6.32,1162000.0
2009-11-09 14:25:00,6.32,6.32,6.31,6.31,1834000.0,6.32,6.32,6.31,6.31,1834000.0
2009-11-09 14:30:00,6.31,6.33,6.31,6.33,2122000.0,6.31,6.33,6.31,6.33,2122000.0
2009-11-09 14:35:00,6.33,6.33,6.31,6.32,962000.0,6.33,6.33,6.31,6.32,962000.0
2009-11-09 14:40:00,6.32,6.33,6.32,6.32,938000.0,6.32,6.33,6.32,6.32,938000.0
2009-11-09 14:45:00,6.32,6.32,6.3,6.3,2210000.0,6.32,6.32,6.3,6.3,2210000.0
2009-11-09 14:50:00,6.31,6.31,6.3,6.31,1922000.0,6.31,6.31,6.3,6.31,1922000.0
2009-11-09 14:55:00,6.31,6.31,6.3,6.31,1222000.0,6.31,6.31,6.3,6.31,1222000.0
2009-11-09 15:00:00,6.31,6.33,6.31,6.32,1982000.0,6.31,6.33,6.31,6.32,1982000.0
2009-11-09 15:05:00,6.32,6.32,6.31,6.32,1446000.0,6.32,6.32,6.31,6.32,1446000.0
2009-11-09 15:10:00,6.32,6.32,6.31,6.31,1850000.0,6.32,6.32,6.31,6.31,1850000.0
2009-11-09 15:15:00,6.31,6.32,6.31,6.31,1166000.0,6.31,6.32,6.31,6.31,1166000.0
2009-11-09 15:20:00,6.31,6.32,6.31,6.31,1556000.0,6.31,6.32,6.31,6.31,1556000.0
2009-11-09 15:25:00,6.32,6.32,6.31,6.31,2116000.0,6.32,6.32,6.31,6.31,2116000.0
2009-11-09 15:30:00,6.31,6.32,6.31,6.31,1812000.0,6.31,6.32,6.31,6.31,1812000.0
2009-11-09 15:35:00,6.31,6.31,6.3,6.31,3128000.0,6.31,6.31,6.3,6.31,3128000.0
2009-11-09 15:40:00,6.31,6.32,6.31,6.32,2674000.0,6.31,6.32,6.31,6.32,2674000.0
2009-11-09 15:45:00,6.32,6.33,6.31,6.32,3338000.0,6.32,6.33,6.31,6.32,3338000.0
2009-11-09 15:50:00,6.32,6.34,6.32,6.34,4112000.0,6.32,6.34,6.32,6.34,4112000.0
2009-11-09 15:55:00,6.34,6.34,6.33,6.33,5080000.0,6.34,6.34,6.33,6.33,5080000.0
2009-11-10 09:30:00,6.34,6.35,6.33,6.34,3138000.0,6.34,6.35,6.33,6.34,3138000.0
2009-11-10 09:35:00,6.34,6.35,6.33,6.35,2708000.0,6.34,6.35,6.33,6.35,2708000.0
2009-11-10 09:40:00,6.35,6.35,6.31,6.33,3156000.0,6.35,6.35,6.31,6.33,3156000.0
2009-11-10 09:45:00,6.33,6.34,6.3,6.31,4654000.0,6.33,6.34,6.3,6.31,4654000.0
2009-11-10 09:50:00,6.31,6.34,6.3,6.33,3332000.0,6.31,6.34,6.3,6.33,3332000.0
2009-11-10 09:55:00,6.33,6.34,6.32,6.34,1816000.0,6.33,6.34,6.32,6.34,1816000.0
2009-11-10 10:00:00,6.34,6.37,6.34,6.37,4436000.0,6.34,6.37,6.34,6.37,4436000.0
2009-11-10 10:05:00,6.37,6.4,6.37,6.39,4060000.0,6.37,6.4,6.37,6.39,4060000.0
2009-11-10 10:10:00,6.39,6.39,6.37,6.38,2326000.0,6.39,6.39,6.37,6.38,2326000.0
2009-11-10 10:15:00,6.38,6.39,6.38,6.39,2314000.0,6.38,6.39,6.38,6.39,2314000.0
2009-11-10 10:20:00,6.39,6.39,6.38,6.38,1632000.0,6.39,6.39,6.38,6.38,1632000.0
2009-11-10 10:25:00,6.39,6.44,6.39,6.44,7316000.0,6.39,6.44,6.39,6.44,7316000.0
2009-11-10 10:30:00,6.44,6.45,6.43,6.43,3876000.0,6.44,6.45,6.43,6.43,3876000.0
2009-11-10 10:35:00,6.43,6.43,6.41,6.41,2952000.0,6.43,6.43,6.41,6.41,2952000.0
2009-11-10 10:40:00,6.41,6.41,6.4,6.4,2938000.0,6.41,6.41,6.4,6.4,2938000.0
2009-11-10 10:45:00,6.4,6.4,6.39,6.39,2736000.0,6.4,6.4,6.39,6.39,2736000.0
2009-11-10 10:50:00,6.39,6.4,6.38,6.39,2794000.0,6.39,6.4,6.38,6.39,2794000.0
2009-11-10 10:55:00,6.39,6.4,6.38,6.39,2030000.0,6.39,6.4,6.38,6.39,2030000.0
2009-11-10 11:00:00,6.39,6.4,6.39,6.39,1704000.0,6.39,6.4,6.39,6.39,1704000.0
2009-11-10 11:05:00,6.39,6.4,6.36,6.37,3486000.0,6.39,6.4,6.36,6.37,3486000.0
2009-11-10 11:10:00,6.37,6.38,6.36,6.38,2748000.0,6.37,6.38,6.36,6.38,2748000.0
2009-11-10 11:15:00,6.38,6.39,6.38,6.38,1610000.0,6.38,6.39,6.38,6.38,1610000.0
2009-11-10 11:20:00,6.38,6.39,6.38,6.39,1220000.0,6.38,6.39,6.38,6.39,1220000.0
2009-11-10 11:25:00,6.39,6.4,6.38,6.39,1600000.0,6.39,6.4,6.38,6.39,1600000.0
2009-11-10 11:30:00,6.39,6.39,6.38,6.38,1022000.0,6.39,6.39,6.38,6.38,1022000.0
2009-11-10 11:35:00,6.38,6.41,6.38,6.4,2932000.0,6.38,6.41,6.38,6.4,2932000.0
2009-11-10 11:40:00,6.4,6.41,6.4,6.4,2388000.0,6.4,6.41,6.4,6.4,2388000.0
2009-11-10 11:45:00,6.4,6.41,6.4,6.41,888000.0,6.4,6.41,6.4,6.41,888000.0
2009-11-10 11:50:00,6.41,6.41,6.39,6.4,732000.0,6.41,6.41,6.39,6.4,732000.0
2009-11-10 11:55:00,6.4,6.4,6.39,6.39,762000.0,6.4,6.4,6.39,6.39,762000.0
2009-11-10 12:00:00,6.39,6.4,6.39,6.39,976000.0,6.39,6.4,6.39,6.39,976000.0
2009-11-10 12:05:00,6.39,6.4,6.39,6.4,614000.0,6.39,6.4,6.39,6.4,614000.0
2009-11-10 12:10:00,6.4,6.4,6.4,6.4,996000.0,6.4,6.4,6.4,6.4,996000.0
2009-11-10 12:15:00,6.4,6.4,6.4,6.4,662000.0,6.4,6.4,6.4,6.4,662000.0
2009-11-10 12:20:00,6.4,6.4,6.39,6.39,850000.0,6.4,6.4,6.39,6.39,850000.0
2009-11-10 12:25:00,6.39,6.39,6.38,6.38,1112000.0,6.39,6.39,6.38,6.38,1112000.0
2009-11-10 12:30:00,6.38,6.39,6.38,6.39,1198000.0,6.38,6.39,6.38,6.39,1198000.0
2009-11-10 12:35:00,6.39,6.4,6.39,6.39,982000.0,6.39,6.4,6.39,6.39,982000.0
2009-11-10 12:40:00,6.39,6.4,6.39,6.4,514000.0,6.39,6.4,6.39,6.4,514000.0
2009-11-10 12:45:00,6.4,6.4,6.33,6.39,1320000.0,6.4,6.4,6.33,6.39,1320000.0
2009-11-10 12:50:00,6.39,6.4,6.39,6.4,760000.0,6.39,6.4,6.39,6.4,760000.0
2009-11-10 12:55:00,6.4,6.41,6.4,6.41,1536000.0,6.4,6.41,6.4,6.41,1536000.0
2009-11-10 13:00:00,6.41,6.42,6.41,6.41,1530000.0,6.41,6.42,6.41,6.41,1530000.0
2009-11-10 13:05:00,6.41,6.41,6.4,6.41,1854000.0,6.41,6.41,6.4,6.41,1854000.0
2009-11-10 13:10:00,6.41,6.41,6.4,6.4,1102000.0,6.41,6.41,6.4,6.4,1102000.0
2009-11-10 13:15:00,6.4,6.41,6.4,6.41,3438000.0,6.4,6.41,6.4,6.41,3438000.0
2009-11-10 13:20:00,6.41,6.41,6.4,6.41,626000.0,6.41,6.41,6.4,6.41,626000.0
2009-11-10 13:25:00,6.41,6.41,6.4,6.4,1238000.0,6.41,6.41,6.4,6.4,1238000.0
2009-11-10 13:30:00,6.4,6.41,6.4,6.41,1196000.0,6.4,6.41,6.4,6.41,1196000.0
2009-11-10 13:35:00,6.41,6.41,6.41,6.41,1654000.0,6.41,6.41,6.41,6.41,1654000.0
2009-11-10 13:40:00,6.41,6.41,6.4,6.4,1124000.0,6.41,6.41,6.4,6.4,1124000.0
2009-11-10 13:45:00,6.4,6.41,6.4,6.4,526000.0,6.4,6.41,6.4,6.4,526000.0
2009-11-10 13:50:00,6.4,6.41,6.4,6.41,994000.0,6.4,6.41,6.4,6.41,994000.0
2009-11-10 13:55:00,6.41,6.41,6.4,6.41,1430000.0,6.41,6.41,6.4,6.41,1430000.0
2009-11-10 14:00:00,6.41,6.42,6.41,6.41,1310000.0,6.41,6.42,6.41,6.41,1310000.0
2009-11-10 14:05:00,6.41,6.42,6.41,6.42,1330000.0,6.41,6.42,6.41,6.42,1330000.0
2009-11-10 14:10:00,6.42,6.43,6.42,6.42,1358000.0,6.42,6.43,6.42,6.42,1358000.0
2009-11-10 14:15:00,6.42,6.43,6.42,6.43,952000.0,6.42,6.43,6.42,6.43,952000.0
2009-11-10 14:20:00,6.43,6.43,6.42,6.43,826000.0,6.43,6.43,6.42,6.43,826000.0
2009-11-10 14:25:00,6.43,6.44,6.43,6.44,1816000.0,6.43,6.44,6.43,6.44,1816000.0
2009-11-10 14:30:00,6.44,6.46,6.44,6.46,4098000.0,6.44,6.46,6.44,6.46,4098000.0
2009-11-10 14:35:00,6.46,6.47,6.45,6.46,2942000.0,6.46,6.47,6.45,6.46,2942000.0
2009-11-10 14:40:00,6.47,6.49,6.47,6.49,5096000.0,6.47,6.49,6.47,6.49,5096000.0
2009-11-10 14:45:00,6.49,6.49,6.48,6.49,3406000.0,6.49,6.49,6.48,6.49,3406000.0
2009-11-10 14:50:00,6.49,6.5,6.48,6.49,4230000.0,6.49,6.5,6.48,6.49,4230000.0
2009-11-10 14:55:00,6.48,6.5,6.48,6.5,3590000.0,6.48,6.5,6.48,6.5,3590000.0
2009-11-10 15:00:00,6.5,6.5,6.49,6.49,2064000.0,6.5,6.5,6.49,6.49,2064000.0
2009-11-10 15:05:00,6.49,6.49,6.49,6.49,1878000.0,6.49,6.49,6.49,6.49,1878000.0
2009-11-10 15:10:00,6.49,6.51,6.49,6.51,4980000.0,6.49,6.51,6.49,6.51,4980000.0
2009-11-10 15:15:00,6.51,6.53,6.51,6.52,5810000.0,6.51,6.53,6.51,6.52,5810000.0
2009-11-10 15:20:00,6.52,6.52,6.51,6.52,3722000.0,6.52,6.52,6.51,6.52,3722000.0
2009-11-10 15:25:00,6.52,6.52,6.52,6.52,2746000.0,6.52,6.52,6.52,6.52,2746000.0
2009-11-10 15:30:00,6.52,6.53,6.51,6.51,4676000.0,6.52,6.53,6.51,6.51,4676000.0
2009-11-10 15:35:00,6.51,6.53,6.51,6.52,3488000.0,6.51,6.53,6.51,6.52,3488000.0
2009-11-10 15:40:00,6.52,6.53,6.5,6.51,4176000.0,6.52,6.53,6.5,6.51,4176000.0
2009-11-10 15:45:00,6.51,6.51,6.5,6.51,3902000.0,6.51,6.51,6.5,6.51,3902000.0
2009-11-10 15:50:00,6.51,6.51,6.49,6.5,6056000.0,6.51,6.51,6.49,6.5,6056000.0
2009-11-10 15:55:00,6.5,6.51,6.49,6.51,6606000.0,6.5,6.51,6.49,6.51,6606000.0
2009-11-11 09:30:00,6.55,6.57,6.51,6.54,5994000.0,6.55,6.57,6.51,6.54,5994000.0
2009-11-11 09:35:00,6.54,6.54,6.47,6.48,5498000.0,6.54,6.54,6.47,6.48,5498000.0
2009-11-11 09:40:00,6.49,6.51,6.48,6.51,3262000.0,6.49,6.51,6.48,6.51,3262000.0
2009-11-11 09:45:00,6.51,6.51,6.48,6.5,3450000.0,6.51,6.51,6.48,6.5,3450000.0
2009-11-11 09:50:00,6.5,6.52,6.49,6.51,3156000.0,6.5,6.52,6.49,6.51,3156000.0
2009-11-11 09:55:00,6.52,6.54,6.51,6.53,3102000.0,6.52,6.54,6.51,6.53,3102000.0
2009-11-11 10:00:00,6.53,6.53,6.49,6.5,5076000.0,6.53,6.53,6.49,6.5,5076000.0
2009-11-11 10:05:00,6.5,6.52,6.5,6.52,2686000.0,6.5,6.52,6.5,6.52,2686000.0
2009-11-11 10:10:00,6.51,6.55,6.51,6.55,3524000.0,6.51,6.55,6.51,6.55,3524000.0
2009-11-11 10:15:00,6.55,6.56,6.53,6.53,2836000.0,6.55,6.56,6.53,6.53,2836000.0
2009-11-11 10:20:00,6.53,6.55,6.53,6.55,1884000.0,6.53,6.55,6.53,6.55,1884000.0
2009-11-11 10:25:00,6.54,6.55,6.53,6.53,1104000.0,6.54,6.55,6.53,6.53,1104000.0
2009-11-11 10:30:00,6.53,6.53,6.51,6.51,2042000.0,6.53,6.53,6.51,6.51,2042000.0
2009-11-11 10:35:00,6.51,6.53,6.51,6.52,2518000.0,6.51,6.53,6.51,6.52,2518000.0
2009-11-11 10:40:00,6.52,6.54,6.51,6.51,2124000.0,6.52,6.54,6.51,6.51,2124000.0
2009-11-11 10:45:00,6.51,6.52,6.5,6.51,2386000.0,6.51,6.52,6.5,6.51,2386000.0
2009-11-11 10:50:00,6.5,6.5,6.49,6.49,2614000.0,6.5,6.5,6.49,6.49,2614000.0
2009-11-11 10:55:00,6.5,6.5,6.48,6.49,1976000.0,6.5,6.5,6.48,6.49,1976000.0
2009-11-11 11:00:00,6.49,6.5,6.48,6.49,1312000.0,6.49,6.5,6.48,6.49,1312000.0
2009-11-11 11:05:00,6.49,6.5,6.48,6.48,1806000.0,6.49,6.5,6.48,6.48,1806000.0
2009-11-11 11:10:00,6.48,6.5,6.46,6.49,3524000.0,6.48,6.5,6.46,6.49,3524000.0
2009-11-11 11:15:00,6.49,6.51,6.48,6.51,1962000.0,6.49,6.51,6.48,6.51,1962000.0
2009-11-11 11:20:00,6.51,6.51,6.49,6.49,1178000.0,6.51,6.51,6.49,6.49,1178000.0
2009-11-11 11:25:00,6.49,6.5,6.49,6.5,1038000.0,6.49,6.5,6.49,6.5,1038000.0
2009-11-11 11:30:00,6.5,6.5,6.49,6.49,1082000.0,6.5,6.5,6.49,6.49,1082000.0
2009-11-11 11:35:00,6.49,6.51,6.49,6.51,1416000.0,6.49,6.51,6.49,6.51,1416000.0
2009-11-11 11:40:00,6.51,6.51,6.49,6.49,598000.0,6.51,6.51,6.49,6.49,598000.0
2009-11-11 11:45:00,6.49,6.49,6.48,6.49,1254000.0,6.49,6.49,6.48,6.49,1254000.0
2009-11-11 11:50:00,6.49,6.49,6.46,6.47,2664000.0,6.49,6.49,6.46,6.47,2664000.0
2009-11-11 11:55:00,6.47,6.47,6.45,6.47,2890000.0,6.47,6.47,6.45,6.47,2890000.0
2009-11-11 12:00:00,6.47,6.48,6.46,6.46,1174000.0,6.47,6.48,6.46,6.46,1174000.0
2009-11-11 12:05:00,6.47,6.47,6.46,6.47,1234000.0,6.47,6.47,6.46,6.47,1234000.0
2009-11-11 12:10:00,6.47,6.48,6.47,6.48,992000.0,6.47,6.48,6.47,6.48,992000.0
2009-11-11 12:15:00,6.48,6.48,6.47,6.47,990000.0,6.48,6.48,6.47,6.47,990000.0
2009-11-11 12:20:00,6.47,6.48,6.47,6.48,736000.0,6.47,6.48,6.47,6.48,736000.0
2009-11-11 12:25:00,6.48,6.49,6.48,6.49,538000.0,6.48,6.49,6.48,6.49,538000.0
2009-11-11 12:30:00,6.49,6.5,6.49,6.5,1490000.0,6.49,6.5,6.49,6.5,1490000.0
2009-11-11 12:35:00,6.5,6.52,6.49,6.51,1552000.0,6.5,6.52,6.49,6.51,1552000.0
2009-11-11 12:40:00,6.51,6.51,6.5,6.5,1160000.0,6.51,6.51,6.5,6.5,1160000.0
2009-11-11 12:45:00,6.5,6.51,6.49,6.5,1618000.0,6.5,6.51,6.49,6.5,1618000.0
2009-11-11 12:50:00,6.5,6.5,6.49,6.5,544000.0,6.5,6.5,6.49,6.5,544000.0
2009-11-11 12:55:00,6.5,6.5,6.47,6.48,1658000.0,6.5,6.5,6.47,6.48,1658000.0
2009-11-11 13:00:00,6.48,6.49,6.48,6.48,764000.0,6.48,6.49,6.48,6.48,764000.0
2009-11-11 13:05:00,6.48,6.49,6.48,6.48,1166000.0,6.48,6.49,6.48,6.48,1166000.0
2009-11-11 13:10:00,6.48,6.49,6.48,6.49,868000.0,6.48,6.49,6.48,6.49,868000.0
2009-11-11 13:15:00,6.49,6.49,6.48,6.49,466000.0,6.49,6.49,6.48,6.49,466000.0
2009-11-11 13:20:00,6.49,6.49,6.48,6.49,574000.0,6.49,6.49,6.48,6.49,574000.0
2009-11-11 13:25:00,6.49,6.49,6.46,6.46,1584000.0,6.49,6.49,6.46,6.46,1584000.0
2009-11-11 13:30:00,6.46,6.46,6.46,6.46,1236000.0,6.46,6.46,6.46,6.46,1236000.0
2009-11-11 13:35:00,6.46,6.47,6.44,6.44,1988000.0,6.46,6.47,6.44,6.44,1988000.0
2009-11-11 13:40:00,6.44,6.45,6.42,6.42,3042000.0,6.44,6.45,6.42,6.42,3042000.0
2009-11-11 13:45:00,6.42,6.43,6.42,6.42,2856000.0,6.42,6.43,6.42,6.42,2856000.0
2009-11-11 13:50:00,6.42,6.44,6.42,6.44,2092000.0,6.42,6.44,6.42,6.44,2092000.0
2009-11-11 13:55:00,6.44,6.44,6.43,6.43,1516000.0,6.44,6.44,6.43,6.43,1516000.0
2009-11-11 14:00:00,6.43,6.45,6.43,6.44,1120000.0,6.43,6.45,6.43,6.44,1120000.0
2009-11-11 14:05:00,6.44,6.46,6.44,6.45,1556000.0,6.44,6.46,6.44,6.45,1556000.0
2009-11-11 14:10:00,6.45,6.46,6.45,6.45,914000.0,6.45,6.46,6.45,6.45,914000.0
2009-11-11 14:15:00,6.45,6.46,6.45,6.45,1118000.0,6.45,6.46,6.45,6.45,1118000.0
2009-11-11 14:20:00,6.45,6.46,6.45,6.45,768000.0,6.45,6.46,6.45,6.45,768000.0
2009-11-11 14:25:00,6.45,6.45,6.45,6.45,944000.0,6.45,6.45,6.45,6.45,944000.0
2009-11-11 14:30:00,6.45,6.46,6.44,6.46,1002000.0,6.45,6.46,6.44,6.46,1002000.0
2009-11-11 14:35:00,6.46,6.48,6.46,6.48,1572000.0,6.46,6.48,6.46,6.48,1572000.0
2009-11-11 14:40:00,6.48,6.48,6.46,6.47,910000.0,6.48,6.48,6.46,6.47,910000.0
2009-11-11 14:45:00,6.47,6.48,6.47,6.48,988000.0,6.47,6.48,6.47,6.48,988000.0
2009-11-11 14:50:00,6.48,6.49,6.48,6.48,1126000.0,6.48,6.49,6.48,6.48,1126000.0
2009-11-11 14:55:00,6.48,6.48,6.47,6.48,1040000.0,6.48,6.48,6.47,6.48,1040000.0
2009-11-11 15:00:00,6.48,6.48,6.48,6.48,926000.0,6.48,6.48,6.48,6.48,926000.0
2009-11-11 15:05:00,6.48,6.48,6.47,6.47,966000.0,6.48,6.48,6.47,6.47,966000.0
2009-11-11 15:10:00,6.47,6.47,6.46,6.46,1156000.0,6.47,6.47,6.46,6.46,1156000.0
2009-11-11 15:15:00,6.46,6.47,6.46,6.46,742000.0,6.46,6.47,6.46,6.46,742000.0
2009-11-11 15:20:00,6.46,6.47,6.46,6.46,990000.0,6.46,6.47,6.46,6.46,990000.0
2009-11-11 15:25:00,6.46,6.48,6.46,6.47,1480000.0,6.46,6.48,6.46,6.47,1480000.0
2009-11-11 15:30:00,6.48,6.48,6.47,6.48,1160000.0,6.48,6.48,6.47,6.48,1160000.0
2009-11-11 15:35:00,6.48,6.49,6.47,6.49,1772000.0,6.48,6.49,6.47,6.49,1772000.0
2009-11-11 15:40:00,6.49,6.49,6.47,6.47,1366000.0,6.49,6.49,6.47,6.47,1366000.0
2009-11-11 15:45:00,6.47,6.48,6.47,6.48,1658000.0,6.47,6.48,6.47,6.48,1658000.0
2009-11-11 15:50:00,6.48,6.49,6.48,6.48,3230000.0,6.48,6.49,6.48,6.48,3230000.0
2009-11-11 15:55:00,6.48,6.5,6.48,6.5,4408000.0,6.48,6.5,6.48,6.5,4408000.0
2009-11-12 09:30:00,6.5,6.53,6.5,6.53,3582000.0,6.5,6.53,6.5,6.53,3582000.0
2009-11-12 09:35:00,6.53,6.53,6.51,6.52,1692000.0,6.53,6.53,6.51,6.52,1692000.0
2009-11-12 09:40:00,6.52,6.53,6.51,6.52,3278000.0,6.52,6.53,6.51,6.52,3278000.0
2009-11-12 09:45:00,6.52,6.55,6.52,6.54,2706000.0,6.52,6.55,6.52,6.54,2706000.0
2009-11-12 09:50:00,6.54,6.59,6.54,6.58,7538000.0,6.54,6.59,6.54,6.58,7538000.0
2009-11-12 09:55:00,6.58,6.59,6.57,6.58,3762000.0,6.58,6.59,6.57,6.58,3762000.0
2009-11-12 10:00:00,6.58,6.6,6.58,6.59,3364000.0,6.58,6.6,6.58,6.59,3364000.0
2009-11-12 10:05:00,6.59,6.59,6.56,6.57,3852000.0,6.59,6.59,6.56,6.57,3852000.0
2009-11-12 10:10:00,6.57,6.58,6.54,6.56,3274000.0,6.57,6.58,6.54,6.56,3274000.0
2009-11-12 10:15:00,6.56,6.56,6.53,6.54,1828000.0,6.56,6.56,6.53,6.54,1828000.0
2009-11-12 10:20:00,6.54,6.55,6.53,6.55,2108000.0,6.54,6.55,6.53,6.55,2108000.0
2009-11-12 10:25:00,6.55,6.58,6.55,6.58,3252000.0,6.55,6.58,6.55,6.58,3252000.0
2009-11-12 10:30:00,6.58,6.6,6.57,6.6,3558000.0,6.58,6.6,6.57,6.6,3558000.0
2009-11-12 10:35:00,6.6,6.61,6.59,6.59,4098000.0,6.6,6.61,6.59,6.59,4098000.0
2009-11-12 10:40:00,6.6,6.6,6.59,6.6,1414000.0,6.6,6.6,6.59,6.6,1414000.0
2009-11-12 10:45:00,6.6,6.61,6.59,6.59,1506000.0,6.6,6.61,6.59,6.59,1506000.0
2009-11-12 10:50:00,6.59,6.6,6.59,6.6,1152000.0,6.59,6.6,6.59,6.6,1152000.0
2009-11-12 10:55:00,6.6,6.6,6.58,6.59,2280000.0,6.6,6.6,6.58,6.59,2280000.0
2009-11-12 11:00:00,6.59,6.59,6.57,6.58,2202000.0,6.59,6.59,6.57,6.58,2202000.0
2009-11-12 11:05:00,6.58,6.58,6.56,6.56,1704000.0,6.58,6.58,6.56,6.56,1704000.0
2009-11-12 11:10:00,6.57,6.57,6.54,6.54,3466000.0,6.57,6.57,6.54,6.54,3466000.0
2009-11-12 11:15:00,6.54,6.57,6.54,6.57,1828000.0,6.54,6.57,6.54,6.57,1828000.0
2009-11-12 11:20:00,6.57,6.57,6.55,6.56,1886000.0,6.57,6.57,6.55,6.56,1886000.0
2009-11-12 11:25:00,6.56,6.56,6.55,6.56,898000.0,6.56,6.56,6.55,6.56,898000.0
2009-11-12 11:30:00,6.55,6.55,6.54,6.55,2530000.0,6.55,6.55,6.54,6.55,2530000.0
2009-11-12 11:35:00,6.55,6.55,6.53,6.54,2112000.0,6.55,6.55,6.53,6.54,2112000.0
2009-11-12 11:40:00,6.54,6.55,6.53,6.54,1498000.0,6.54,6.55,6.53,6.54,1498000.0
2009-11-12 11:45:00,6.54,6.54,6.53,6.54,1244000.0,6.54,6.54,6.53,6.54,1244000.0
2009-11-12 11:50:00,6.54,6.54,6.53,6.53,2024000.0,6.54,6.54,6.53,6.53,2024000.0
2009-11-12 11:55:00,6.53,6.53,6.52,6.53,1664000.0,6.53,6.53,6.52,6.53,1664000.0
2009-11-12 12:00:00,6.53,6.55,6.53,6.54,1254000.0,6.53,6.55,6.53,6.54,1254000.0
2009-11-12 12:05:00,6.54,6.54,6.53,6.54,696000.0,6.54,6.54,6.53,6.54,696000.0
2009-11-12 12:10:00,6.54,6.55,6.54,6.55,782000.0,6.54,6.55,6.54,6.55,782000.0
2009-11-12 12:15:00,6.55,6.56,6.54,6.55,918000.0,6.55,6.56,6.54,6.55,918000.0
2009-11-12 12:20:00,6.55,6.56,6.55,6.56,708000.0,6.55,6.56,6.55,6.56,708000.0
2009-11-12 12:25:00,6.56,6.56,6.56,6.56,572000.0,6.56,6.56,6.56,6.56,572000.0
2009-11-12 12:30:00,6.56,6.56,6.55,6.55,1112000.0,6.56,6.56,6.55,6.55,1112000.0
2009-11-12 12:35:00,6.55,6.55,6.55,6.55,610000.0,6.55,6.55,6.55,6.55,610000.0
2009-11-12 12:40:00,6.55,6.56,6.55,6.56,522000.0,6.55,6.56,6.55,6.56,522000.0
2009-11-12 12:45:00,6.56,6.56,6.55,6.56,918000.0,6.56,6.56,6.55,6.56,918000.0
2009-11-12 12:50:00,6.56,6.57,6.56,6.56,1440000.0,6.56,6.57,6.56,6.56,1440000.0
2009-11-12 12:55:00,6.56,6.57,6.55,6.55,1254000.0,6.56,6.57,6.55,6.55,1254000.0
2009-11-12 13:00:00,6.56,6.56,6.55,6.55,1232000.0,6.56,6.56,6.55,6.55,1232000.0
2009-11-12 13:05:00,6.55,6.56,6.54,6.54,1532000.0,6.55,6.56,6.54,6.54,1532000.0
2009-11-12 13:10:00,6.54,6.54,6.53,6.54,1544000.0,6.54,6.54,6.53,6.54,1544000.0
2009-11-12 13:15:00,6.54,6.55,6.53,6.55,760000.0,6.54,6.55,6.53,6.55,760000.0
2009-11-12 13:20:00,6.55,6.55,6.54,6.54,932000.0,6.55,6.55,6.54,6.54,932000.0
2009-11-12 13:25:00,6.54,6.55,6.54,6.55,700000.0,6.54,6.55,6.54,6.55,700000.0
2009-11-12 13:30:00,6.55,6.55,6.54,6.55,830000.0,6.55,6.55,6.54,6.55,830000.0
2009-11-12 13:35:00,6.55,6.55,6.54,6.55,658000.0,6.55,6.55,6.54,6.55,658000.0
2009-11-12 13:40:00,6.55,6.55,6.54,6.55,654000.0,6.55,6.55,6.54,6.55,654000.0
2009-11-12 13:45:00,6.55,6.56,6.55,6.56,1054000.0,6.55,6.56,6.55,6.56,1054000.0
2009-11-12 13:50:00,6.55,6.56,6.55,6.55,1854000.0,6.55,6.56,6.55,6.55,1854000.0
2009-11-12 13:55:00,6.55,6.55,6.55,6.55,606000.0,6.55,6.55,6.55,6.55,606000.0
2009-11-12 14:00:00,6.55,6.56,6.55,6.55,1116000.0,6.55,6.56,6.55,6.55,1116000.0
2009-11-12 14:05:00,6.55,6.56,6.55,6.55,672000.0,6.55,6.56,6.55,6.55,672000.0
2009-11-12 14:10:00,6.55,6.55,6.54,6.55,970000.0,6.55,6.55,6.54,6.55,970000.0
2009-11-12 14:15:00,6.55,6.55,6.55,6.55,824000.0,6.55,6.55,6.55,6.55,824000.0
2009-11-12 14:20:00,6.55,6.55,6.55,6.55,786000.0,6.55,6.55,6.55,6.55,786000.0
2009-11-12 14:25:00,6.55,6.55,6.54,6.55,1086000.0,6.55,6.55,6.54,6.55,1086000.0
2009-11-12 14:30:00,6.55,6.55,6.54,6.55,648000.0,6.55,6.55,6.54,6.55,648000.0
2009-11-12 14:35:00,6.55,6.55,6.55,6.55,910000.0,6.55,6.55,6.55,6.55,910000.0
2009-11-12 14:40:00,6.55,6.55,6.54,6.55,830000.0,6.55,6.55,6.54,6.55,830000.0
2009-11-12 14:45:00,6.55,6.55,6.53,6.53,1304000.0,6.55,6.55,6.53,6.53,1304000.0
2009-11-12 14:50:00,6.53,6.54,6.53,6.54,676000.0,6.53,6.54,6.53,6.54,676000.0
2009-11-12 14:55:00,6.54,6.54,6.53,6.53,1232000.0,6.54,6.54,6.53,6.53,1232000.0
2009-11-12 15:00:00,6.53,6.54,6.53,6.53,1510000.0,6.53,6.54,6.53,6.53,1510000.0
2009-11-12 15:05:00,6.53,6.55,6.53,6.54,1898000.0,6.53,6.55,6.53,6.54,1898000.0
2009-11-12 15:10:00,6.54,6.55,6.53,6.55,1192000.0,6.54,6.55,6.53,6.55,1192000.0
2009-11-12 15:15:00,6.55,6.55,6.54,6.54,1216000.0,6.55,6.55,6.54,6.54,1216000.0
2009-11-12 15:20:00,6.54,6.54,6.53,6.54,1048000.0,6.54,6.54,6.53,6.54,1048000.0
2009-11-12 15:25:00,6.54,6.54,6.53,6.53,1142000.0,6.54,6.54,6.53,6.53,1142000.0
2009-11-12 15:30:00,6.53,6.54,6.53,6.54,1876000.0,6.53,6.54,6.53,6.54,1876000.0
2009-11-12 15:35:00,6.54,6.54,6.51,6.51,2918000.0,6.54,6.54,6.51,6.51,2918000.0
2009-11-12 15:40:00,6.52,6.52,6.51,6.51,2944000.0,6.52,6.52,6.51,6.51,2944000.0
2009-11-12 15:45:00,6.51,6.52,6.51,6.52,1766000.0,6.51,6.52,6.51,6.52,1766000.0
2009-11-12 15:50:00,6.52,6.53,6.51,6.53,2484000.0,6.52,6.53,6.51,6.53,2484000.0
2009-11-12 15:55:00,6.53,6.53,6.52,6.53,4078000.0,6.53,6.53,6.52,6.53,4078000.0
2009-11-13 09:30:00,6.56,6.56,6.51,6.52,2862000.0,6.56,6.56,6.51,6.52,2862000.0
2009-11-13 09:35:00,6.52,6.55,6.52,6.55,2318000.0,6.52,6.55,6.52,6.55,2318000.0
2009-11-13 09:40:00,6.55,6.55,6.53,6.54,2028000.0,6.55,6.55,6.53,6.54,2028000.0
2009-11-13 09:45:00,6.54,6.56,6.53,6.55,1902000.0,6.54,6.56,6.53,6.55,1902000.0
2009-11-13 09:50:00,6.55,6.57,6.55,6.56,3524000.0,6.55,6.57,6.55,6.56,3524000.0
2009-11-13 09:55:00,6.56,6.57,6.53,6.54,7156000.0,6.56,6.57,6.53,6.54,7156000.0
2009-11-13 10:00:00,6.54,6.55,6.53,6.53,4314000.0,6.54,6.55,6.53,6.53,4314000.0
2009-11-13 10:05:00,6.53,6.54,6.52,6.53,2224000.0,6.53,6.54,6.52,6.53,2224000.0
2009-11-13 10:10:00,6.53,6.54,6.52,6.53,1952000.0,6.53,6.54,6.52,6.53,1952000.0
2009-11-13 10:15:00,6.54,6.54,6.53,6.54,1672000.0,6.54,6.54,6.53,6.54,1672000.0
2009-11-13 10:20:00,6.54,6.55,6.53,6.54,4250000.0,6.54,6.55,6.53,6.54,4250000.0
2009-11-13 10:25:00,6.54,6.54,6.51,6.52,2888000.0,6.54,6.54,6.51,6.52,2888000.0
2009-11-13 10:30:00,6.52,6.53,6.49,6.5,4382000.0,6.52,6.53,6.49,6.5,4382000.0
2009-11-13 10:35:00,6.5,6.52,6.49,6.51,2100000.0,6.5,6.52,6.49,6.51,2100000.0
2009-11-13 10:40:00,6.51,6.52,6.5,6.5,2678000.0,6.51,6.52,6.5,6.5,2678000.0
2009-11-13 10:45:00,6.5,6.51,6.5,6.51,2288000.0,6.5,6.51,6.5,6.51,2288000.0
2009-11-13 10:50:00,6.51,6.53,6.51,6.52,3314000.0,6.51,6.53,6.51,6.52,3314000.0
2009-11-13 10:55:00,6.52,6.52,6.52,6.52,910000.0,6.52,6.52,6.52,6.52,910000.0
2009-11-13 11:00:00,6.52,6.54,6.52,6.54,2816000.0,6.52,6.54,6.52,6.54,2816000.0
2009-11-13 11:05:00,6.54,6.54,6.53,6.53,1250000.0,6.54,6.54,6.53,6.53,1250000.0
2009-11-13 11:10:00,6.53,6.53,6.52,6.53,1046000.0,6.53,6.53,6.52,6.53,1046000.0
2009-11-13 11:15:00,6.53,6.55,6.52,6.54,1446000.0,6.53,6.55,6.52,6.54,1446000.0
2009-11-13 11:20:00,6.54,6.56,6.54,6.55,1870000.0,6.54,6.56,6.54,6.55,1870000.0
2009-11-13 11:25:00,6.55,6.55,6.54,6.55,926000.0,6.55,6.55,6.54,6.55,926000.0
2009-11-13 11:30:00,6.55,6.55,6.55,6.55,692000.0,6.55,6.55,6.55,6.55,692000.0
2009-11-13 11:35:00,6.55,6.56,6.55,6.56,1682000.0,6.55,6.56,6.55,6.56,1682000.0
2009-11-13 11:40:00,6.56,6.57,6.55,6.56,1460000.0,6.56,6.57,6.55,6.56,1460000.0
2009-11-13 11:45:00,6.56,6.56,6.55,6.55,1412000.0,6.56,6.56,6.55,6.55,1412000.0
2009-11-13 11:50:00,6.55,6.56,6.55,6.56,786000.0,6.55,6.56,6.55,6.56,786000.0
2009-11-13 11:55:00,6.56,6.56,6.54,6.54,714000.0,6.56,6.56,6.54,6.54,714000.0
2009-11-13 12:00:00,6.54,6.55,6.54,6.55,1174000.0,6.54,6.55,6.54,6.55,1174000.0
2009-11-13 12:05:00,6.55,6.56,6.55,6.55,782000.0,6.55,6.56,6.55,6.55,782000.0
2009-11-13 12:10:00,6.55,6.56,6.55,6.56,810000.0,6.55,6.56,6.55,6.56,810000.0
2009-11-13 12:15:00,6.56,6.57,6.56,6.57,1274000.0,6.56,6.57,6.56,6.57,1274000.0
2009-11-13 12:20:00,6.57,6.57,6.56,6.57,570000.0,6.57,6.57,6.56,6.57,570000.0
2009-11-13 12:25:00,6.57,6.58,6.57,6.57,548000.0,6.57,6.58,6.57,6.57,548000.0
2009-11-13 12:30:00,6.57,6.57,6.57,6.57,512000.0,6.57,6.57,6.57,6.57,512000.0
2009-11-13 12:35:00,6.57,6.58,6.57,6.57,654000.0,6.57,6.58,6.57,6.57,654000.0
2009-11-13 12:40:00,6.57,6.57,6.57,6.57,644000.0,6.57,6.57,6.57,6.57,644000.0
2009-11-13 12:45:00,6.57,6.58,6.57,6.57,974000.0,6.57,6.58,6.57,6.57,974000.0
2009-11-13 12:50:00,6.57,6.58,6.57,6.57,944000.0,6.57,6.58,6.57,6.57,944000.0
2009-11-13 12:55:00,6.57,6.59,6.57,6.58,1618000.0,6.57,6.59,6.57,6.58,1618000.0
2009-11-13 13:00:00,6.58,6.59,6.58,6.59,1204000.0,6.58,6.59,6.58,6.59,1204000.0
2009-11-13 13:05:00,6.59,6.59,6.59,6.59,774000.0,6.59,6.59,6.59,6.59,774000.0
2009-11-13 13:10:00,6.59,6.59,6.58,6.59,762000.0,6.59,6.59,6.58,6.59,762000.0
2009-11-13 13:15:00,6.59,6.59,6.58,6.59,1154000.0,6.59,6.59,6.58,6.59,1154000.0
2009-11-13 13:20:00,6.59,6.59,6.58,6.58,942000.0,6.59,6.59,6.58,6.58,942000.0
2009-11-13 13:25:00,6.58,6.59,6.58,6.59,452000.0,6.58,6.59,6.58,6.59,452000.0
2009-11-13 13:30:00,6.59,6.59,6.58,6.58,566000.0,6.59,6.59,6.58,6.58,566000.0
2009-11-13 13:35:00,6.58,6.59,6.58,6.58,364000.0,6.58,6.59,6.58,6.58,364000.0
2009-11-13 13:40:00,6.58,6.59,6.58,6.58,588000.0,6.58,6.59,6.58,6.58,588000.0
2009-11-13 13:45:00,6.59,6.59,6.58,6.58,566000.0,6.59,6.59,6.58,6.58,566000.0
2009-11-13 13:50:00,6.58,6.58,6.58,6.58,1526000.0,6.58,6.58,6.58,6.58,1526000.0
2009-11-13 13:55:00,6.58,6.58,6.57,6.57,1178000.0,6.58,6.58,6.57,6.57,1178000.0
2009-11-13 14:00:00,6.57,6.58,6.57,6.58,902000.0,6.57,6.58,6.57,6.58,902000.0
2009-11-13 14:05:00,6.58,6.59,6.58,6.58,924000.0,6.58,6.59,6.58,6.58,924000.0
2009-11-13 14:10:00,6.58,6.58,6.58,6.58,630000.0,6.58,6.58,6.58,6.58,630000.0
2009-11-13 14:15:00,6.58,6.59,6.58,6.58,586000.0,6.58,6.59,6.58,6.58,586000.0
2009-11-13 14:20:00,6.58,6.58,6.57,6.58,1012000.0,6.58,6.58,6.57,6.58,1012000.0
2009-11-13 14:25:00,6.58,6.58,6.57,6.57,1046000.0,6.58,6.58,6.57,6.57,1046000.0
2009-11-13 14:30:00,6.57,6.57,6.56,6.56,1860000.0,6.57,6.57,6.56,6.56,1860000.0
2009-11-13 14:35:00,6.56,6.56,6.55,6.56,1914000.0,6.56,6.56,6.55,6.56,1914000.0
2009-11-13 14:40:00,6.56,6.56,6.55,6.55,922000.0,6.56,6.56,6.55,6.55,922000.0
2009-11-13 14:45:00,6.55,6.56,6.55,6.56,890000.0,6.55,6.56,6.55,6.56,890000.0
2009-11-13 14:50:00,6.56,6.56,6.55,6.55,1038000.0,6.56,6.56,6.55,6.55,1038000.0
2009-11-13 14:55:00,6.55,6.56,6.55,6.55,850000.0,6.55,6.56,6.55,6.55,850000.0
2009-11-13 15:00:00,6.55,6.55,6.54,6.55,890000.0,6.55,6.55,6.54,6.55,890000.0
2009-11-13 15:05:00,6.54,6.57,6.54,6.57,1320000.0,6.54,6.57,6.54,6.57,1320000.0
2009-11-13 15:10:00,6.57,6.57,6.56,6.57,1056000.0,6.57,6.57,6.56,6.57,1056000.0
2009-11-13 15:15:00,6.57,6.57,6.56,6.57,494000.0,6.57,6.57,6.56,6.57,494000.0
2009-11-13 15:20:00,6.57,6.57,6.56,6.57,970000.0,6.57,6.57,6.56,6.57,970000.0
2009-11-13 15:25:00,6.57,6.57,6.57,6.57,1148000.0,6.57,6.57,6.57,6.57,1148000.0
2009-11-13 15:30:00,6.57,6.59,6.57,6.59,2114000.0,6.57,6.59,6.57,6.59,2114000.0
2009-11-13 15:35:00,6.59,6.59,6.58,6.59,1696000.0,6.59,6.59,6.58,6.59,1696000.0
2009-11-13 15:40:00,6.59,6.6,6.58,6.6,2076000.0,6.59,6.6,6.58,6.6,2076000.0
2009-11-13 15:45:00,6.6,6.62,6.6,6.62,4798000.0,6.6,6.62,6.6,6.62,4798000.0
2009-11-13 15:50:00,6.62,6.63,6.61,6.63,4794000.0,6.62,6.63,6.61,6.63,4794000.0
2009-11-13 15:55:00,6.63,6.65,6.63,6.65,11482000.0,6.63,6.65,6.63,6.65,11482000.0
2009-11-16 09:30:00,6.62,6.62,6.58,6.62,7962000.0,6.62,6.62,6.58,6.62,7962000.0
2009-11-16 09:35:00,6.62,6.65,6.62,6.65,5462000.0,6.62,6.65,6.62,6.65,5462000.0
2009-11-16 09:40:00,6.65,6.67,6.64,6.66,4526000.0,6.65,6.67,6.64,6.66,4526000.0
2009-11-16 09:45:00,6.66,6.66,6.64,6.65,3914000.0,6.66,6.66,6.64,6.65,3914000.0
2009-11-16 09:50:00,6.65,6.67,6.64,6.67,4110000.0,6.65,6.67,6.64,6.67,4110000.0
2009-11-16 09:55:00,6.67,6.68,6.64,6.64,3380000.0,6.67,6.68,6.64,6.64,3380000.0
2009-11-16 10:00:00,6.64,6.66,6.63,6.63,3396000.0,6.64,6.66,6.63,6.63,3396000.0
2009-11-16 10:05:00,6.63,6.66,6.63,6.65,3548000.0,6.63,6.66,6.63,6.65,3548000.0
2009-11-16 10:10:00,6.65,6.67,6.65,6.66,3282000.0,6.65,6.67,6.65,6.66,3282000.0
2009-11-16 10:15:00,6.66,6.67,6.66,6.67,1736000.0,6.66,6.67,6.66,6.67,1736000.0
2009-11-16 10:20:00,6.67,6.67,6.66,6.66,1298000.0,6.67,6.67,6.66,6.66,1298000.0
2009-11-16 10:25:00,6.66,6.67,6.66,6.66,932000.0,6.66,6.67,6.66,6.66,932000.0
2009-11-16 10:30:00,6.66,6.67,6.65,6.66,1418000.0,6.66,6.67,6.65,6.66,1418000.0
2009-11-16 10:35:00,6.66,6.66,6.65,6.65,1452000.0,6.66,6.66,6.65,6.65,1452000.0
2009-11-16 10:40:00,6.65,6.66,6.65,6.65,1702000.0,6.65,6.66,6.65,6.65,1702000.0
2009-11-16 10:45:00,6.65,6.65,6.65,6.65,630000.0,6.65,6.65,6.65,6.65,630000.0
2009-11-16 10:50:00,6.65,6.65,6.65,6.65,1362000.0,6.65,6.65,6.65,6.65,1362000.0
2009-11-16 10:55:00,6.65,6.66,6.65,6.66,1570000.0,6.65,6.66,6.65,6.66,1570000.0
2009-11-16 11:00:00,6.66,6.69,6.66,6.69,3136000.0,6.66,6.69,6.66,6.69,3136000.0
2009-11-16 11:05:00,6.69,6.69,6.67,6.68,1918000.0,6.69,6.69,6.67,6.68,1918000.0
2009-11-16 11:10:00,6.68,6.68,6.67,6.68,1508000.0,6.68,6.68,6.67,6.68,1508000.0
2009-11-16 11:15:00,6.68,6.68,6.67,6.68,698000.0,6.68,6.68,6.67,6.68,698000.0
2009-11-16 11:20:00,6.68,6.69,6.68,6.68,930000.0,6.68,6.69,6.68,6.68,930000.0
2009-11-16 11:25:00,6.68,6.69,6.68,6.68,872000.0,6.68,6.69,6.68,6.68,872000.0
2009-11-16 11:30:00,6.68,6.7,6.68,6.7,2414000.0,6.68,6.7,6.68,6.7,2414000.0
2009-11-16 11:35:00,6.7,6.7,6.7,6.7,1340000.0,6.7,6.7,6.7,6.7,1340000.0
2009-11-16 11:40:00,6.7,6.71,6.69,6.71,1352000.0,6.7,6.71,6.69,6.71,1352000.0
2009-11-16 11:45:00,6.71,6.72,6.71,6.72,2584000.0,6.71,6.72,6.71,6.72,2584000.0
2009-11-16 11:50:00,6.72,6.73,6.72,6.72,2790000.0,6.72,6.73,6.72,6.72,2790000.0
2009-11-16 11:55:00,6.72,6.72,6.71,6.72,972000.0,6.72,6.72,6.71,6.72,972000.0
2009-11-16 12:00:00,6.72,6.73,6.71,6.72,890000.0,6.72,6.73,6.71,6.72,890000.0
2009-11-16 12:05:00,6.72,6.72,6.7,6.7,1032000.0,6.72,6.72,6.7,6.7,1032000.0
2009-11-16 12:10:00,6.7,6.71,6.69,6.71,1184000.0,6.7,6.71,6.69,6.71,1184000.0
2009-11-16 12:15:00,6.71,6.71,6.68,6.69,2066000.0,6.71,6.71,6.68,6.69,2066000.0
2009-11-16 12:20:00,6.69,6.7,6.68,6.68,2052000.0,6.69,6.7,6.68,6.68,2052000.0
2009-11-16 12:25:00,6.68,6.7,6.68,6.7,826000.0,6.68,6.7,6.68,6.7,826000.0
2009-11-16 12:30:00,6.7,6.7,6.69,6.69,848000.0,6.7,6.7,6.69,6.69,848000.0
2009-11-16 12:35:00,6.69,6.7,6.69,6.7,676000.0,6.69,6.7,6.69,6.7,676000.0
2009-11-16 12:40:00,6.7,6.7,6.69,6.7,906000.0,6.7,6.7,6.69,6.7,906000.0
2009-11-16 12:45:00,6.7,6.7,6.69,6.7,726000.0,6.7,6.7,6.69,6.7,726000.0
2009-11-16 12:50:00,6.7,6.7,6.69,6.69,1132000.0,6.7,6.7,6.69,6.69,1132000.0
2009-11-16 12:55:00,6.69,6.7,6.69,6.7,772000.0,6.69,6.7,6.69,6.7,772000.0
2009-11-16 13:00:00,6.7,6.71,6.7,6.7,1394000.0,6.7,6.71,6.7,6.7,1394000.0
2009-11-16 13:05:00,6.7,6.7,6.69,6.69,788000.0,6.7,6.7,6.69,6.69,788000.0
2009-11-16 13:10:00,6.69,6.69,6.68,6.69,790000.0,6.69,6.69,6.68,6.69,790000.0
2009-11-16 13:15:00,6.69,6.69,6.68,6.68,926000.0,6.69,6.69,6.68,6.68,926000.0
2009-11-16 13:20:00,6.68,6.68,6.68,6.68,658000.0,6.68,6.68,6.68,6.68,658000.0
2009-11-16 13:25:00,6.68,6.69,6.68,6.68,810000.0,6.68,6.69,6.68,6.68,810000.0
2009-11-16 13:30:00,6.68,6.69,6.68,6.68,1192000.0,6.68,6.69,6.68,6.68,1192000.0
2009-11-16 13:35:00,6.68,6.68,6.67,6.68,1048000.0,6.68,6.68,6.67,6.68,1048000.0
2009-11-16 13:40:00,6.68,6.69,6.68,6.68,1192000.0,6.68,6.69,6.68,6.68,1192000.0
2009-11-16 13:45:00,6.68,6.69,6.68,6.69,430000.0,6.68,6.69,6.68,6.69,430000.0
2009-11-16 13:50:00,6.68,6.7,6.68,6.7,856000.0,6.68,6.7,6.68,6.7,856000.0
2009-11-16 13:55:00,6.69,6.7,6.69,6.7,672000.0,6.69,6.7,6.69,6.7,672000.0
2009-11-16 14:00:00,6.7,6.71,6.7,6.71,2300000.0,6.7,6.71,6.7,6.71,2300000.0
2009-11-16 14:05:00,6.71,6.71,6.7,6.71,1476000.0,6.71,6.71,6.7,6.71,1476000.0
2009-11-16 14:10:00,6.71,6.71,6.7,6.71,1102000.0,6.71,6.71,6.7,6.71,1102000.0
2009-11-16 14:15:00,6.71,6.71,6.7,6.7,1166000.0,6.71,6.71,6.7,6.7,1166000.0
2009-11-16 14:20:00,6.7,6.7,6.69,6.69,1612000.0,6.7,6.7,6.69,6.69,1612000.0
2009-11-16 14:25:00,6.69,6.69,6.69,6.69,862000.0,6.69,6.69,6.69,6.69,862000.0
2009-11-16 14:30:00,6.68,6.69,6.68,6.69,1734000.0,6.68,6.69,6.68,6.69,1734000.0
2009-11-16 14:35:00,6.69,6.69,6.68,6.68,1872000.0,6.69,6.69,6.68,6.68,1872000.0
2009-11-16 14:40:00,6.68,6.68,6.68,6.68,1068000.0,6.68,6.68,6.68,6.68,1068000.0
2009-11-16 14:45:00,6.68,6.69,6.68,6.68,1896000.0,6.68,6.69,6.68,6.68,1896000.0
2009-11-16 14:50:00,6.68,6.68,6.66,6.66,2452000.0,6.68,6.68,6.66,6.66,2452000.0
2009-11-16 14:55:00,6.66,6.67,6.65,6.65,2526000.0,6.66,6.67,6.65,6.65,2526000.0
2009-11-16 15:00:00,6.65,6.66,6.63,6.63,3664000.0,6.65,6.66,6.63,6.63,3664000.0
2009-11-16 15:05:00,6.63,6.64,6.63,6.63,2400000.0,6.63,6.64,6.63,6.63,2400000.0
2009-11-16 15:10:00,6.63,6.63,6.6,6.61,3814000.0,6.63,6.63,6.6,6.61,3814000.0
2009-11-16 15:15:00,6.6,6.61,6.59,6.59,4036000.0,6.6,6.61,6.59,6.59,4036000.0
2009-11-16 15:20:00,6.59,6.6,6.58,6.59,3394000.0,6.59,6.6,6.58,6.59,3394000.0
2009-11-16 15:25:00,6.59,6.6,6.59,6.59,3186000.0,6.59,6.6,6.59,6.59,3186000.0
2009-11-16 15:30:00,6.59,6.6,6.59,6.59,2944000.0,6.59,6.6,6.59,6.59,2944000.0
2009-11-16 15:35:00,6.59,6.6,6.59,6.6,3320000.0,6.59,6.6,6.59,6.6,3320000.0
2009-11-16 15:40:00,6.6,6.6,6.57,6.57,3996000.0,6.6,6.6,6.57,6.57,3996000.0
2009-11-16 15:45:00,6.57,6.57,6.55,6.55,5000000.0,6.57,6.57,6.55,6.55,5000000.0
2009-11-16 15:50:00,6.55,6.59,6.55,6.58,7288000.0,6.55,6.59,6.55,6.58,7288000.0
2009-11-16 15:55:00,6.58,6.62,6.57,6.58,7956000.0,6.58,6.62,6.57,6.58,7956000.0
2009-11-17 09:30:00,6.57,6.59,6.56,6.58,3976000.0,6.57,6.59,6.56,6.58,3976000.0
2009-11-17 09:35:00,6.58,6.59,6.57,6.58,2888000.0,6.58,6.59,6.57,6.58,2888000.0
2009-11-17 09:40:00,6.58,6.59,6.55,6.57,3726000.0,6.58,6.59,6.55,6.57,3726000.0
2009-11-17 09:45:00,6.57,6.58,6.53,6.54,4792000.0,6.57,6.58,6.53,6.54,4792000.0
2009-11-17 09:50:00,6.54,6.56,6.53,6.53,3636000.0,6.54,6.56,6.53,6.53,3636000.0
2009-11-17 09:55:00,6.53,6.54,6.51,6.52,3344000.0,6.53,6.54,6.51,6.52,3344000.0
2009-11-17 10:00:00,6.52,6.53,6.51,6.51,3184000.0,6.52,6.53,6.51,6.51,3184000.0
2009-11-17 10:05:00,6.51,6.52,6.51,6.52,2034000.0,6.51,6.52,6.51,6.52,2034000.0
2009-11-17 10:10:00,6.52,6.52,6.51,6.52,2252000.0,6.52,6.52,6.51,6.52,2252000.0
2009-11-17 10:15:00,6.52,6.53,6.52,6.53,3202000.0,6.52,6.53,6.52,6.53,3202000.0
2009-11-17 10:20:00,6.53,6.55,6.53,6.53,2468000.0,6.53,6.55,6.53,6.53,2468000.0
2009-11-17 10:25:00,6.53,6.53,6.52,6.53,1800000.0,6.53,6.53,6.52,6.53,1800000.0
2009-11-17 10:30:00,6.53,6.53,6.51,6.53,1658000.0,6.53,6.53,6.51,6.53,1658000.0
2009-11-17 10:35:00,6.53,6.53,6.51,6.51,1440000.0,6.53,6.53,6.51,6.51,1440000.0
2009-11-17 10:40:00,6.51,6.51,6.48,6.48,6382000.0,6.51,6.51,6.48,6.48,6382000.0
2009-11-17 10:45:00,6.48,6.5,6.48,6.49,2662000.0,6.48,6.5,6.48,6.49,2662000.0
2009-11-17 10:50:00,6.49,6.51,6.48,6.51,2480000.0,6.49,6.51,6.48,6.51,2480000.0
2009-11-17 10:55:00,6.51,6.52,6.51,6.52,1222000.0,6.51,6.52,6.51,6.52,1222000.0
2009-11-17 11:00:00,6.52,6.52,6.5,6.5,1186000.0,6.52,6.52,6.5,6.5,1186000.0
2009-11-17 11:05:00,6.5,6.5,6.47,6.48,4322000.0,6.5,6.5,6.47,6.48,4322000.0
2009-11-17 11:10:00,6.48,6.49,6.48,6.48,1846000.0,6.48,6.49,6.48,6.48,1846000.0
2009-11-17 11:15:00,6.48,6.48,6.47,6.48,1766000.0,6.48,6.48,6.47,6.48,1766000.0
2009-11-17 11:20:00,6.48,6.48,6.47,6.48,1766000.0,6.48,6.48,6.47,6.48,1766000.0
2009-11-17 11:25:00,6.48,6.49,6.48,6.48,1216000.0,6.48,6.49,6.48,6.48,1216000.0
2009-11-17 11:30:00,6.48,6.48,6.48,6.48,742000.0,6.48,6.48,6.48,6.48,742000.0
2009-11-17 11:35:00,6.48,6.5,6.48,6.49,2008000.0,6.48,6.5,6.48,6.49,2008000.0
2009-11-17 11:40:00,6.49,6.5,6.49,6.5,1048000.0,6.49,6.5,6.49,6.5,1048000.0
2009-11-17 11:45:00,6.5,6.5,6.49,6.5,678000.0,6.5,6.5,6.49,6.5,678000.0
2009-11-17 11:50:00,6.5,6.5,6.5,6.5,1284000.0,6.5,6.5,6.5,6.5,1284000.0
2009-11-17 11:55:00,6.5,6.5,6.5,6.5,676000.0,6.5,6.5,6.5,6.5,676000.0
2009-11-17 12:00:00,6.5,6.51,6.5,6.51,812000.0,6.5,6.51,6.5,6.51,812000.0
2009-11-17 12:05:00,6.51,6.51,6.5,6.51,826000.0,6.51,6.51,6.5,6.51,826000.0
2009-11-17 12:10:00,6.51,6.52,6.51,6.51,1762000.0,6.51,6.52,6.51,6.51,1762000.0
2009-11-17 12:15:00,6.51,6.52,6.51,6.51,470000.0,6.51,6.52,6.51,6.51,470000.0
2009-11-17 12:20:00,6.51,6.52,6.51,6.52,1208000.0,6.51,6.52,6.51,6.52,1208000.0
2009-11-17 12:25:00,6.52,6.52,6.51,6.51,634000.0,6.52,6.52,6.51,6.51,634000.0
2009-11-17 12:30:00,6.51,6.53,6.51,6.52,950000.0,6.51,6.53,6.51,6.52,950000.0
2009-11-17 12:35:00,6.52,6.52,6.52,6.52,624000.0,6.52,6.52,6.52,6.52,624000.0
2009-11-17 12:40:00,6.52,6.52,6.51,6.52,836000.0,6.52,6.52,6.51,6.52,836000.0
2009-11-17 12:45:00,6.52,6.52,6.52,6.52,294000.0,6.52,6.52,6.52,6.52,294000.0
2009-11-17 12:50:00,6.52,6.53,6.52,6.52,670000.0,6.52,6.53,6.52,6.52,670000.0
2009-11-17 12:55:00,6.52,6.53,6.52,6.53,474000.0,6.52,6.53,6.52,6.53,474000.0
2009-11-17 13:00:00,6.53,6.53,6.51,6.51,1202000.0,6.53,6.53,6.51,6.51,1202000.0
2009-11-17 13:05:00,6.51,6.53,6.51,6.53,1046000.0,6.51,6.53,6.51,6.53,1046000.0
2009-11-17 13:10:00,6.53,6.54,6.53,6.53,1618000.0,6.53,6.54,6.53,6.53,1618000.0
2009-11-17 13:15:00,6.53,6.54,6.53,6.54,1098000.0,6.53,6.54,6.53,6.54,1098000.0
2009-11-17 13:20:00,6.54,6.55,6.54,6.54,738000.0,6.54,6.55,6.54,6.54,738000.0
2009-11-17 13:25:00,6.54,6.55,6.54,6.54,490000.0,6.54,6.55,6.54,6.54,490000.0
2009-11-17 13:30:00,6.54,6.55,6.54,6.55,428000.0,6.54,6.55,6.54,6.55,428000.0
2009-11-17 13:35:00,6.55,6.55,6.54,6.54,280000.0,6.55,6.55,6.54,6.54,280000.0
2009-11-17 13:40:00,6.55,6.56,6.54,6.56,1924000.0,6.55,6.56,6.54,6.56,1924000.0
2009-11-17 13:45:00,6.56,6.56,6.55,6.55,1028000.0,6.56,6.56,6.55,6.55,1028000.0
2009-11-17 13:50:00,6.55,6.57,6.55,6.57,1104000.0,6.55,6.57,6.55,6.57,1104000.0
2009-11-17 13:55:00,6.57,6.57,6.56,6.56,1038000.0,6.57,6.57,6.56,6.56,1038000.0
2009-11-17 14:00:00,6.57,6.57,6.55,6.56,1234000.0,6.57,6.57,6.55,6.56,1234000.0
2009-11-17 14:05:00,6.56,6.56,6.51,6.52,3912000.0,6.56,6.56,6.51,6.52,3912000.0
2009-11-17 14:10:00,6.52,6.52,6.49,6.51,8968000.0,6.52,6.52,6.49,6.51,8968000.0
2009-11-17 14:15:00,6.51,6.51,6.49,6.49,3238000.0,6.51,6.51,6.49,6.49,3238000.0
2009-11-17 14:20:00,6.49,6.51,6.49,6.5,2328000.0,6.49,6.51,6.49,6.5,2328000.0
2009-11-17 14:25:00,6.5,6.5,6.49,6.5,898000.0,6.5,6.5,6.49,6.5,898000.0
2009-11-17 14:30:00,6.5,6.51,6.5,6.5,1578000.0,6.5,6.51,6.5,6.5,1578000.0
2009-11-17 14:35:00,6.5,6.51,6.5,6.51,1276000.0,6.5,6.51,6.5,6.51,1276000.0
2009-11-17 14:40:00,6.51,6.51,6.51,6.51,878000.0,6.51,6.51,6.51,6.51,878000.0
2009-11-17 14:45:00,6.51,6.51,6.49,6.5,1258000.0,6.51,6.51,6.49,6.5,1258000.0
2009-11-17 14:50:00,6.5,6.51,6.49,6.51,976000.0,6.5,6.51,6.49,6.51,976000.0
2009-11-17 14:55:00,6.51,6.51,6.5,6.51,738000.0,6.51,6.51,6.5,6.51,738000.0
2009-11-17 15:00:00,6.51,6.52,6.51,6.52,1376000.0,6.51,6.52,6.51,6.52,1376000.0
2009-11-17 15:05:00,6.52,6.52,6.51,6.51,1904000.0,6.52,6.52,6.51,6.51,1904000.0
2009-11-17 15:10:00,6.51,6.52,6.51,6.51,1180000.0,6.51,6.52,6.51,6.51,1180000.0
2009-11-17 15:15:00,6.51,6.52,6.51,6.52,1162000.0,6.51,6.52,6.51,6.52,1162000.0
2009-11-17 15:20:00,6.52,6.54,6.52,6.54,2820000.0,6.52,6.54,6.52,6.54,2820000.0
2009-11-17 15:25:00,6.54,6.55,6.54,6.55,2274000.0,6.54,6.55,6.54,6.55,2274000.0
2009-11-17 15:30:00,6.55,6.55,6.54,6.55,2004000.0,6.55,6.55,6.54,6.55,2004000.0
2009-11-17 15:35:00,6.55,6.55,6.53,6.54,1288000.0,6.55,6.55,6.53,6.54,1288000.0
2009-11-17 15:40:00,6.54,6.55,6.54,6.55,1428000.0,6.54,6.55,6.54,6.55,1428000.0
2009-11-17 15:45:00,6.55,6.55,6.54,6.55,2188000.0,6.55,6.55,6.54,6.55,2188000.0
2009-11-17 15:50:00,6.55,6.56,6.55,6.55,2692000.0,6.55,6.56,6.55,6.55,2692000.0
2009-11-17 15:55:00,6.55,6.56,6.55,6.56,4736000.0,6.55,6.56,6.55,6.56,4736000.0
2009-11-18 09:30:00,6.55,6.55,6.52,6.53,2356000.0,6.55,6.55,6.52,6.53,2356000.0
2009-11-18 09:35:00,6.53,6.54,6.51,6.54,2452000.0,6.53,6.54,6.51,6.54,2452000.0
2009-11-18 09:40:00,6.54,6.57,6.54,6.57,2918000.0,6.54,6.57,6.54,6.57,2918000.0
2009-11-18 09:45:00,6.56,6.57,6.54,6.54,2306000.0,6.56,6.57,6.54,6.54,2306000.0
2009-11-18 09:50:00,6.54,6.55,6.53,6.55,2814000.0,6.54,6.55,6.53,6.55,2814000.0
2009-11-18 09:55:00,6.55,6.55,6.54,6.54,1838000.0,6.55,6.55,6.54,6.54,1838000.0
2009-11-18 10:00:00,6.54,6.55,6.53,6.53,1550000.0,6.54,6.55,6.53,6.53,1550000.0
2009-11-18 10:05:00,6.53,6.53,6.52,6.53,1644000.0,6.53,6.53,6.52,6.53,1644000.0
2009-11-18 10:10:00,6.53,6.53,6.5,6.51,3152000.0,6.53,6.53,6.5,6.51,3152000.0
2009-11-18 10:15:00,6.51,6.51,6.5,6.51,1396000.0,6.51,6.51,6.5,6.51,1396000.0
2009-11-18 10:20:00,6.51,6.52,6.51,6.51,1118000.0,6.51,6.52,6.51,6.51,1118000.0
2009-11-18 10:25:00,6.51,6.52,6.51,6.51,1122000.0,6.51,6.52,6.51,6.51,1122000.0
2009-11-18 10:30:00,6.51,6.52,6.5,6.5,1500000.0,6.51,6.52,6.5,6.5,1500000.0
2009-11-18 10:35:00,6.5,6.51,6.5,6.51,750000.0,6.5,6.51,6.5,6.51,750000.0
2009-11-18 10:40:00,6.51,6.52,6.51,6.51,784000.0,6.51,6.52,6.51,6.51,784000.0
2009-11-18 10:45:00,6.52,6.52,6.51,6.52,1322000.0,6.52,6.52,6.51,6.52,1322000.0
2009-11-18 10:50:00,6.52,6.53,6.52,6.52,1002000.0,6.52,6.53,6.52,6.52,1002000.0
2009-11-18 10:55:00,6.52,6.53,6.52,6.53,764000.0,6.52,6.53,6.52,6.53,764000.0
2009-11-18 11:00:00,6.53,6.55,6.53,6.54,1208000.0,6.53,6.55,6.53,6.54,1208000.0
2009-11-18 11:05:00,6.54,6.55,6.53,6.53,1288000.0,6.54,6.55,6.53,6.53,1288000.0
2009-11-18 11:10:00,6.53,6.53,6.52,6.52,872000.0,6.53,6.53,6.52,6.52,872000.0
2009-11-18 11:15:00,6.52,6.53,6.52,6.53,342000.0,6.52,6.53,6.52,6.53,342000.0
2009-11-18 11:20:00,6.53,6.53,6.53,6.53,260000.0,6.53,6.53,6.53,6.53,260000.0
2009-11-18 11:25:00,6.53,6.53,6.53,6.53,274000.0,6.53,6.53,6.53,6.53,274000.0
2009-11-18 11:30:00,6.53,6.53,6.52,6.52,546000.0,6.53,6.53,6.52,6.52,546000.0
2009-11-18 11:35:00,6.52,6.52,6.51,6.52,380000.0,6.52,6.52,6.51,6.52,380000.0
2009-11-18 11:40:00,6.52,6.52,6.52,6.52,330000.0,6.52,6.52,6.52,6.52,330000.0
2009-11-18 11:45:00,6.52,6.53,6.52,6.53,524000.0,6.52,6.53,6.52,6.53,524000.0
2009-11-18 11:50:00,6.53,6.53,6.53,6.53,444000.0,6.53,6.53,6.53,6.53,444000.0
2009-11-18 11:55:00,6.53,6.53,6.53,6.53,418000.0,6.53,6.53,6.53,6.53,418000.0
2009-11-18 12:00:00,6.53,6.53,6.53,6.53,520000.0,6.53,6.53,6.53,6.53,520000.0
2009-11-18 12:05:00,6.53,6.53,6.53,6.53,316000.0,6.53,6.53,6.53,6.53,316000.0
2009-11-18 12:10:00,6.53,6.54,6.53,6.54,614000.0,6.53,6.54,6.53,6.54,614000.0
2009-11-18 12:15:00,6.54,6.54,6.53,6.54,250000.0,6.54,6.54,6.53,6.54,250000.0
2009-11-18 12:20:00,6.54,6.54,6.53,6.53,718000.0,6.54,6.54,6.53,6.53,718000.0
2009-11-18 12:25:00,6.53,6.53,6.53,6.53,424000.0,6.53,6.53,6.53,6.53,424000.0
2009-11-18 12:30:00,6.53,6.53,6.52,6.53,536000.0,6.53,6.53,6.52,6.53,536000.0
2009-11-18 12:35:00,6.53,6.54,6.53,6.54,584000.0,6.53,6.54,6.53,6.54,584000.0
2009-11-18 12:40:00,6.54,6.54,6.53,6.53,564000.0,6.54,6.54,6.53,6.53,564000.0
2009-11-18 12:45:00,6.53,6.54,6.53,6.54,572000.0,6.53,6.54,6.53,6.54,572000.0
2009-11-18 12:50:00,6.54,6.54,6.53,6.53,458000.0,6.54,6.54,6.53,6.53,458000.0
2009-11-18 12:55:00,6.53,6.53,6.51,6.51,1590000.0,6.53,6.53,6.51,6.51,1590000.0
2009-11-18 13:00:00,6.51,6.51,6.51,6.51,1756000.0,6.51,6.51,6.51,6.51,1756000.0
2009-11-18 13:05:00,6.51,6.51,6.5,6.5,866000.0,6.51,6.51,6.5,6.5,866000.0
2009-11-18 13:10:00,6.5,6.51,6.5,6.5,798000.0,6.5,6.51,6.5,6.5,798000.0
2009-11-18 13:15:00,6.5,6.5,6.49,6.49,2034000.0,6.5,6.5,6.49,6.49,2034000.0
2009-11-18 13:20:00,6.49,6.49,6.48,6.48,1298000.0,6.49,6.49,6.48,6.48,1298000.0
2009-11-18 13:25:00,6.48,6.49,6.48,6.49,1690000.0,6.48,6.49,6.48,6.49,1690000.0
2009-11-18 13:30:00,6.49,6.5,6.49,6.5,1248000.0,6.49,6.5,6.49,6.5,1248000.0
2009-11-18 13:35:00,6.5,6.51,6.5,6.5,1022000.0,6.5,6.51,6.5,6.5,1022000.0
2009-11-18 13:40:00,6.5,6.51,6.5,6.51,1008000.0,6.5,6.51,6.5,6.51,1008000.0
2009-11-18 13:45:00,6.51,6.51,6.5,6.5,578000.0,6.51,6.51,6.5,6.5,578000.0
2009-11-18 13:50:00,6.5,6.5,6.5,6.5,492000.0,6.5,6.5,6.5,6.5,492000.0
2009-11-18 13:55:00,6.5,6.5,6.5,6.5,416000.0,6.5,6.5,6.5,6.5,416000.0
2009-11-18 14:00:00,6.5,6.52,6.5,6.52,2348000.0,6.5,6.52,6.5,6.52,2348000.0
2009-11-18 14:05:00,6.52,6.54,6.51,6.53,3180000.0,6.52,6.54,6.51,6.53,3180000.0
2009-11-18 14:10:00,6.53,6.56,6.53,6.56,3814000.0,6.53,6.56,6.53,6.56,3814000.0
2009-11-18 14:15:00,6.56,6.56,6.54,6.54,2022000.0,6.56,6.56,6.54,6.54,2022000.0
2009-11-18 14:20:00,6.54,6.56,6.54,6.55,1246000.0,6.54,6.56,6.54,6.55,1246000.0
2009-11-18 14:25:00,6.55,6.55,6.53,6.54,862000.0,6.55,6.55,6.53,6.54,862000.0
2009-11-18 14:30:00,6.54,6.54,6.53,6.54,1060000.0,6.54,6.54,6.53,6.54,1060000.0
2009-11-18 14:35:00,6.54,6.54,6.54,6.54,878000.0,6.54,6.54,6.54,6.54,878000.0
2009-11-18 14:40:00,6.54,6.55,6.54,6.54,642000.0,6.54,6.55,6.54,6.54,642000.0
2009-11-18 14:45:00,6.54,6.54,6.53,6.53,992000.0,6.54,6.54,6.53,6.53,992000.0
2009-11-18 14:50:00,6.53,6.54,6.53,6.53,666000.0,6.53,6.54,6.53,6.53,666000.0
2009-11-18 14:55:00,6.53,6.54,6.53,6.53,784000.0,6.53,6.54,6.53,6.53,784000.0
2009-11-18 15:00:00,6.54,6.54,6.53,6.54,798000.0,6.54,6.54,6.53,6.54,798000.0
2009-11-18 15:05:00,6.54,6.55,6.54,6.55,1646000.0,6.54,6.55,6.54,6.55,1646000.0
2009-11-18 15:10:00,6.55,6.55,6.54,6.55,724000.0,6.55,6.55,6.54,6.55,724000.0
2009-11-18 15:15:00,6.54,6.56,6.54,6.55,2090000.0,6.54,6.56,6.54,6.55,2090000.0
2009-11-18 15:20:00,6.55,6.55,6.54,6.55,668000.0,6.55,6.55,6.54,6.55,668000.0
2009-11-18 15:25:00,6.55,6.55,6.55,6.55,1338000.0,6.55,6.55,6.55,6.55,1338000.0
2009-11-18 15:30:00,6.55,6.55,6.54,6.54,1220000.0,6.55,6.55,6.54,6.54,1220000.0
2009-11-18 15:35:00,6.54,6.55,6.54,6.54,1144000.0,6.54,6.55,6.54,6.54,1144000.0
2009-11-18 15:40:00,6.54,6.55,6.54,6.55,1404000.0,6.54,6.55,6.54,6.55,1404000.0
2009-11-18 15:45:00,6.55,6.55,6.54,6.55,1920000.0,6.55,6.55,6.54,6.55,1920000.0
2009-11-18 15:50:00,6.55,6.56,6.55,6.56,2426000.0,6.55,6.56,6.55,6.56,2426000.0
2009-11-18 15:55:00,6.56,6.56,6.55,6.56,3708000.0,6.56,6.56,6.55,6.56,3708000.0
2009-11-19 09:30:00,6.52,6.53,6.5,6.51,2718000.0,6.52,6.53,6.5,6.51,2718000.0
2009-11-19 09:35:00,6.51,6.52,6.48,6.49,3552000.0,6.51,6.52,6.48,6.49,3552000.0
2009-11-19 09:40:00,6.49,6.49,6.48,6.49,2448000.0,6.49,6.49,6.48,6.49,2448000.0
2009-11-19 09:45:00,6.49,6.49,6.48,6.48,2868000.0,6.49,6.49,6.48,6.48,2868000.0
2009-11-19 09:50:00,6.48,6.49,6.45,6.46,4656000.0,6.48,6.49,6.45,6.46,4656000.0
2009-11-19 09:55:00,6.46,6.46,6.45,6.46,1538000.0,6.46,6.46,6.45,6.46,1538000.0
2009-11-19 10:00:00,6.46,6.47,6.45,6.46,2712000.0,6.46,6.47,6.45,6.46,2712000.0
2009-11-19 10:05:00,6.46,6.47,6.45,6.46,1414000.0,6.46,6.47,6.45,6.46,1414000.0
2009-11-19 10:10:00,6.46,6.47,6.46,6.46,1800000.0,6.46,6.47,6.46,6.46,1800000.0
2009-11-19 10:15:00,6.46,6.47,6.44,6.45,2608000.0,6.46,6.47,6.44,6.45,2608000.0
2009-11-19 10:20:00,6.45,6.46,6.45,6.46,2076000.0,6.45,6.46,6.45,6.46,2076000.0
2009-11-19 10:25:00,6.46,6.46,6.45,6.45,1402000.0,6.46,6.46,6.45,6.45,1402000.0
2009-11-19 10:30:00,6.45,6.45,6.44,6.45,2700000.0,6.45,6.45,6.44,6.45,2700000.0
2009-11-19 10:35:00,6.45,6.46,6.44,6.46,1620000.0,6.45,6.46,6.44,6.46,1620000.0
2009-11-19 10:40:00,6.46,6.46,6.45,6.46,1296000.0,6.46,6.46,6.45,6.46,1296000.0
2009-11-19 10:45:00,6.46,6.46,6.44,6.44,2318000.0,6.46,6.46,6.44,6.44,2318000.0
2009-11-19 10:50:00,6.45,6.45,6.44,6.45,1664000.0,6.45,6.45,6.44,6.45,1664000.0
2009-11-19 10:55:00,6.45,6.45,6.44,6.44,1252000.0,6.45,6.45,6.44,6.44,1252000.0
2009-11-19 11:00:00,6.44,6.44,6.43,6.44,1994000.0,6.44,6.44,6.43,6.44,1994000.0
2009-11-19 11:05:00,6.44,6.44,6.42,6.43,2710000.0,6.44,6.44,6.42,6.43,2710000.0
2009-11-19 11:10:00,6.43,6.44,6.42,6.44,1356000.0,6.43,6.44,6.42,6.44,1356000.0
2009-11-19 11:15:00,6.44,6.45,6.44,6.44,1166000.0,6.44,6.45,6.44,6.44,1166000.0
2009-11-19 11:20:00,6.44,6.44,6.44,6.44,840000.0,6.44,6.44,6.44,6.44,840000.0
2009-11-19 11:25:00,6.44,6.45,6.44,6.44,1310000.0,6.44,6.45,6.44,6.44,1310000.0
2009-11-19 11:30:00,6.44,6.45,6.44,6.45,1390000.0,6.44,6.45,6.44,6.45,1390000.0
2009-11-19 11:35:00,6.45,6.45,6.45,6.45,864000.0,6.45,6.45,6.45,6.45,864000.0
2009-11-19 11:40:00,6.45,6.45,6.43,6.43,1458000.0,6.45,6.45,6.43,6.43,1458000.0
2009-11-19 11:45:00,6.43,6.44,6.43,6.43,902000.0,6.43,6.44,6.43,6.43,902000.0
2009-11-19 11:50:00,6.43,6.45,6.43,6.45,1366000.0,6.43,6.45,6.43,6.45,1366000.0
2009-11-19 11:55:00,6.45,6.46,6.45,6.46,1324000.0,6.45,6.46,6.45,6.46,1324000.0
2009-11-19 12:00:00,6.46,6.46,6.46,6.46,1092000.0,6.46,6.46,6.46,6.46,1092000.0
2009-11-19 12:05:00,6.46,6.46,6.46,6.46,556000.0,6.46,6.46,6.46,6.46,556000.0
2009-11-19 12:10:00,6.46,6.46,6.46,6.46,682000.0,6.46,6.46,6.46,6.46,682000.0
2009-11-19 12:15:00,6.46,6.47,6.46,6.47,922000.0,6.46,6.47,6.46,6.47,922000.0
2009-11-19 12:20:00,6.47,6.47,6.46,6.46,1148000.0,6.47,6.47,6.46,6.46,1148000.0
2009-11-19 12:25:00,6.46,6.47,6.46,6.47,570000.0,6.46,6.47,6.46,6.47,570000.0
2009-11-19 12:30:00,6.46,6.47,6.46,6.47,900000.0,6.46,6.47,6.46,6.47,900000.0
2009-11-19 12:35:00,6.47,6.47,6.47,6.47,392000.0,6.47,6.47,6.47,6.47,392000.0
2009-11-19 12:40:00,6.47,6.47,6.46,6.46,610000.0,6.47,6.47,6.46,6.46,610000.0
2009-11-19 12:45:00,6.46,6.46,6.45,6.45,1458000.0,6.46,6.46,6.45,6.45,1458000.0
2009-11-19 12:50:00,6.45,6.45,6.44,6.44,2004000.0,6.45,6.45,6.44,6.44,2004000.0
2009-11-19 12:55:00,6.44,6.44,6.43,6.43,1530000.0,6.44,6.44,6.43,6.43,1530000.0
2009-11-19 13:00:00,6.43,6.44,6.43,6.44,1006000.0,6.43,6.44,6.43,6.44,1006000.0
2009-11-19 13:05:00,6.44,6.45,6.44,6.44,814000.0,6.44,6.45,6.44,6.44,814000.0
2009-11-19 13:10:00,6.44,6.44,6.43,6.43,1238000.0,6.44,6.44,6.43,6.43,1238000.0
2009-11-19 13:15:00,6.43,6.43,6.43,6.43,868000.0,6.43,6.43,6.43,6.43,868000.0
2009-11-19 13:20:00,6.43,6.43,6.43,6.43,916000.0,6.43,6.43,6.43,6.43,916000.0
2009-11-19 13:25:00,6.43,6.44,6.43,6.43,380000.0,6.43,6.44,6.43,6.43,380000.0
2009-11-19 13:30:00,6.43,6.44,6.43,6.44,666000.0,6.43,6.44,6.43,6.44,666000.0
2009-11-19 13:35:00,6.44,6.45,6.44,6.44,1174000.0,6.44,6.45,6.44,6.44,1174000.0
2009-11-19 13:40:00,6.44,6.45,6.44,6.45,1666000.0,6.44,6.45,6.44,6.45,1666000.0
2009-11-19 13:45:00,6.45,6.45,6.45,6.45,588000.0,6.45,6.45,6.45,6.45,588000.0
2009-11-19 13:50:00,6.45,6.46,6.45,6.46,1262000.0,6.45,6.46,6.45,6.46,1262000.0
2009-11-19 13:55:00,6.46,6.46,6.45,6.45,780000.0,6.46,6.46,6.45,6.45,780000.0
2009-11-19 14:00:00,6.45,6.45,6.45,6.45,496000.0,6.45,6.45,6.45,6.45,496000.0
2009-11-19 14:05:00,6.45,6.45,6.44,6.44,1346000.0,6.45,6.45,6.44,6.44,1346000.0
2009-11-19 14:10:00,6.44,6.44,6.43,6.44,1016000.0,6.44,6.44,6.43,6.44,1016000.0
2009-11-19 14:15:00,6.44,6.44,6.43,6.43,592000.0,6.44,6.44,6.43,6.43,592000.0
2009-11-19 14:20:00,6.43,6.45,6.43,6.45,1524000.0,6.43,6.45,6.43,6.45,1524000.0
2009-11-19 14:25:00,6.45,6.45,6.44,6.44,738000.0,6.45,6.45,6.44,6.44,738000.0
2009-11-19 14:30:00,6.44,6.45,6.44,6.44,588000.0,6.44,6.45,6.44,6.44,588000.0
2009-11-19 14:35:00,6.44,6.45,6.44,6.44,486000.0,6.44,6.45,6.44,6.44,486000.0
2009-11-19 14:40:00,6.44,6.45,6.44,6.45,1264000.0,6.44,6.45,6.44,6.45,1264000.0
2009-11-19 14:45:00,6.45,6.45,6.44,6.45,750000.0,6.45,6.45,6.44,6.45,750000.0
2009-11-19 14:50:00,6.45,6.46,6.45,6.45,1462000.0,6.45,6.46,6.45,6.45,1462000.0
2009-11-19 14:55:00,6.45,6.45,6.44,6.44,808000.0,6.45,6.45,6.44,6.44,808000.0
2009-11-19 15:00:00,6.44,6.46,6.44,6.45,1108000.0,6.44,6.46,6.44,6.45,1108000.0
2009-11-19 15:05:00,6.45,6.45,6.44,6.45,936000.0,6.45,6.45,6.44,6.45,936000.0
2009-11-19 15:10:00,6.45,6.45,6.44,6.44,874000.0,6.45,6.45,6.44,6.44,874000.0
2009-11-19 15:15:00,6.44,6.45,6.44,6.44,908000.0,6.44,6.45,6.44,6.44,908000.0
2009-11-19 15:20:00,6.44,6.44,6.43,6.44,1348000.0,6.44,6.44,6.43,6.44,1348000.0
2009-11-19 15:25:00,6.44,6.45,6.44,6.44,812000.0,6.44,6.45,6.44,6.44,812000.0
2009-11-19 15:30:00,6.44,6.44,6.43,6.44,1634000.0,6.44,6.44,6.43,6.44,1634000.0
2009-11-19 15:35:00,6.44,6.44,6.43,6.43,1550000.0,6.44,6.44,6.43,6.43,1550000.0
2009-11-19 15:40:00,6.43,6.45,6.43,6.44,2398000.0,6.43,6.45,6.43,6.44,2398000.0
2009-11-19 15:45:00,6.44,6.45,6.44,6.45,2460000.0,6.44,6.45,6.44,6.45,2460000.0
2009-11-19 15:50:00,6.45,6.46,6.45,6.45,2586000.0,6.45,6.46,6.45,6.45,2586000.0
2009-11-19 15:55:00,6.45,6.45,6.44,6.45,3666000.0,6.45,6.45,6.44,6.45,3666000.0
2009-11-20 09:30:00,6.38,6.42,6.37,6.42,10194000.0,6.38,6.42,6.37,6.42,10194000.0
2009-11-20 09:35:00,6.42,6.46,6.42,6.45,3062000.0,6.42,6.46,6.42,6.45,3062000.0
2009-11-20 09:40:00,6.46,6.46,6.44,6.44,2550000.0,6.46,6.46,6.44,6.44,2550000.0
2009-11-20 09:45:00,6.44,6.45,6.41,6.42,2356000.0,6.44,6.45,6.41,6.42,2356000.0
2009-11-20 09:50:00,6.42,6.43,6.41,6.41,1962000.0,6.42,6.43,6.41,6.41,1962000.0
2009-11-20 09:55:00,6.41,6.43,6.41,6.43,1618000.0,6.41,6.43,6.41,6.43,1618000.0
2009-11-20 10:00:00,6.43,6.44,6.41,6.44,1756000.0,6.43,6.44,6.41,6.44,1756000.0
2009-11-20 10:05:00,6.44,6.44,6.42,6.44,1478000.0,6.44,6.44,6.42,6.44,1478000.0
2009-11-20 10:10:00,6.44,6.47,6.44,6.47,3698000.0,6.44,6.47,6.44,6.47,3698000.0
2009-11-20 10:15:00,6.47,6.47,6.44,6.45,2174000.0,6.47,6.47,6.44,6.45,2174000.0
2009-11-20 10:20:00,6.45,6.46,6.45,6.45,3118000.0,6.45,6.46,6.45,6.45,3118000.0
2009-11-20 10:25:00,6.45,6.46,6.45,6.46,2278000.0,6.45,6.46,6.45,6.46,2278000.0
2009-11-20 10:30:00,6.46,6.46,6.45,6.45,1336000.0,6.46,6.46,6.45,6.45,1336000.0
2009-11-20 10:35:00,6.45,6.45,6.45,6.45,1242000.0,6.45,6.45,6.45,6.45,1242000.0
2009-11-20 10:40:00,6.45,6.46,6.43,6.43,2216000.0,6.45,6.46,6.43,6.43,2216000.0
2009-11-20 10:45:00,6.43,6.44,6.43,6.43,1190000.0,6.43,6.44,6.43,6.43,1190000.0
2009-11-20 10:50:00,6.43,6.44,6.43,6.44,1068000.0,6.43,6.44,6.43,6.44,1068000.0
2009-11-20 10:55:00,6.44,6.45,6.44,6.45,772000.0,6.44,6.45,6.44,6.45,772000.0
2009-11-20 11:00:00,6.45,6.45,6.44,6.45,1568000.0,6.45,6.45,6.44,6.45,1568000.0
2009-11-20 11:05:00,6.45,6.45,6.44,6.45,1108000.0,6.45,6.45,6.44,6.45,1108000.0
2009-11-20 11:10:00,6.45,6.45,6.44,6.45,780000.0,6.45,6.45,6.44,6.45,780000.0
2009-11-20 11:15:00,6.45,6.45,6.43,6.44,1280000.0,6.45,6.45,6.43,6.44,1280000.0
2009-11-20 11:20:00,6.44,6.45,6.44,6.45,778000.0,6.44,6.45,6.44,6.45,778000.0
2009-11-20 11:25:00,6.45,6.45,6.44,6.45,588000.0,6.45,6.45,6.44,6.45,588000.0
2009-11-20 11:30:00,6.44,6.45,6.44,6.45,582000.0,6.44,6.45,6.44,6.45,582000.0
2009-11-20 11:35:00,6.45,6.45,6.44,6.45,1062000.0,6.45,6.45,6.44,6.45,1062000.0
2009-11-20 11:40:00,6.45,6.45,6.44,6.45,1046000.0,6.45,6.45,6.44,6.45,1046000.0
2009-11-20 11:45:00,6.45,6.45,6.44,6.45,774000.0,6.45,6.45,6.44,6.45,774000.0
2009-11-20 11:50:00,6.45,6.45,6.44,6.45,494000.0,6.45,6.45,6.44,6.45,494000.0
2009-11-20 11:55:00,6.45,6.45,6.45,6.45,528000.0,6.45,6.45,6.45,6.45,528000.0
2009-11-20 12:00:00,6.45,6.45,6.44,6.44,620000.0,6.45,6.45,6.44,6.44,620000.0
2009-11-20 12:05:00,6.44,6.45,6.44,6.44,504000.0,6.44,6.45,6.44,6.44,504000.0
2009-11-20 12:10:00,6.44,6.45,6.44,6.44,364000.0,6.44,6.45,6.44,6.44,364000.0
2009-11-20 12:15:00,6.44,6.45,6.44,6.45,1634000.0,6.44,6.45,6.44,6.45,1634000.0
2009-11-20 12:20:00,6.45,6.45,6.44,6.44,670000.0,6.45,6.45,6.44,6.44,670000.0
2009-11-20 12:25:00,6.44,6.45,6.44,6.44,1070000.0,6.44,6.45,6.44,6.44,1070000.0
2009-11-20 12:30:00,6.44,6.44,6.44,6.44,552000.0,6.44,6.44,6.44,6.44,552000.0
2009-11-20 12:35:00,6.44,6.44,6.44,6.44,710000.0,6.44,6.44,6.44,6.44,710000.0
2009-11-20 12:40:00,6.44,6.44,6.44,6.44,434000.0,6.44,6.44,6.44,6.44,434000.0
2009-11-20 12:45:00,6.44,6.44,6.44,6.44,488000.0,6.44,6.44,6.44,6.44,488000.0
2009-11-20 12:50:00,6.44,6.44,6.44,6.44,656000.0,6.44,6.44,6.44,6.44,656000.0
2009-11-20 12:55:00,6.44,6.45,6.44,6.45,588000.0,6.44,6.45,6.44,6.45,588000.0
2009-11-20 13:00:00,6.45,6.46,6.44,6.46,1416000.0,6.45,6.46,6.44,6.46,1416000.0
2009-11-20 13:05:00,6.46,6.46,6.45,6.46,1138000.0,6.46,6.46,6.45,6.46,1138000.0
2009-11-20 13:10:00,6.46,6.46,6.45,6.45,520000.0,6.46,6.46,6.45,6.45,520000.0
2009-11-20 13:15:00,6.45,6.45,6.44,6.45,1006000.0,6.45,6.45,6.44,6.45,1006000.0
2009-11-20 13:20:00,6.45,6.45,6.44,6.44,712000.0,6.45,6.45,6.44,6.44,712000.0
2009-11-20 13:25:00,6.44,6.45,6.44,6.45,582000.0,6.44,6.45,6.44,6.45,582000.0
2009-11-20 13:30:00,6.45,6.45,6.44,6.45,502000.0,6.45,6.45,6.44,6.45,502000.0
2009-11-20 13:35:00,6.45,6.45,6.45,6.45,796000.0,6.45,6.45,6.45,6.45,796000.0
2009-11-20 13:40:00,6.45,6.46,6.45,6.46,916000.0,6.45,6.46,6.45,6.46,916000.0
2009-11-20 13:45:00,6.46,6.48,6.46,6.48,3044000.0,6.46,6.48,6.46,6.48,3044000.0
2009-11-20 13:50:00,6.48,6.48,6.47,6.48,1710000.0,6.48,6.48,6.47,6.48,1710000.0
2009-11-20 13:55:00,6.48,6.48,6.48,6.48,866000.0,6.48,6.48,6.48,6.48,866000.0
2009-11-20 14:00:00,6.48,6.49,6.48,6.49,1758000.0,6.48,6.49,6.48,6.49,1758000.0
2009-11-20 14:05:00,6.49,6.49,6.48,6.49,1178000.0,6.49,6.49,6.48,6.49,1178000.0
2009-11-20 14:10:00,6.49,6.49,6.48,6.49,756000.0,6.49,6.49,6.48,6.49,756000.0
2009-11-20 14:15:00,6.49,6.49,6.48,6.49,1010000.0,6.49,6.49,6.48,6.49,1010000.0
2009-11-20 14:20:00,6.49,6.49,6.48,6.48,1142000.0,6.49,6.49,6.48,6.48,1142000.0
2009-11-20 14:25:00,6.48,6.49,6.48,6.49,1060000.0,6.48,6.49,6.48,6.49,1060000.0
2009-11-20 14:30:00,6.49,6.49,6.49,6.49,1436000.0,6.49,6.49,6.49,6.49,1436000.0
2009-11-20 14:35:00,6.49,6.49,6.48,6.49,1716000.0,6.49,6.49,6.48,6.49,1716000.0
2009-11-20 14:40:00,6.49,6.49,6.48,6.48,1040000.0,6.49,6.49,6.48,6.48,1040000.0
2009-11-20 14:45:00,6.48,6.49,6.48,6.49,1470000.0,6.48,6.49,6.48,6.49,1470000.0
2009-11-20 14:50:00,6.49,6.49,6.48,6.49,584000.0,6.49,6.49,6.48,6.49,584000.0
2009-11-20 14:55:00,6.49,6.49,6.48,6.48,900000.0,6.49,6.49,6.48,6.48,900000.0
2009-11-20 15:00:00,6.48,6.48,6.48,6.48,908000.0,6.48,6.48,6.48,6.48,908000.0
2009-11-20 15:05:00,6.48,6.49,6.48,6.48,1146000.0,6.48,6.49,6.48,6.48,1146000.0
2009-11-20 15:10:00,6.48,6.48,6.47,6.47,1546000.0,6.48,6.48,6.47,6.47,1546000.0
2009-11-20 15:15:00,6.47,6.47,6.47,6.47,1130000.0,6.47,6.47,6.47,6.47,1130000.0
2009-11-20 15:20:00,6.47,6.49,6.47,6.48,2182000.0,6.47,6.49,6.47,6.48,2182000.0
2009-11-20 15:25:00,6.48,6.48,6.48,6.48,1082000.0,6.48,6.48,6.48,6.48,1082000.0
2009-11-20 15:30:00,6.48,6.49,6.48,6.48,2888000.0,6.48,6.49,6.48,6.48,2888000.0
2009-11-20 15:35:00,6.48,6.49,6.48,6.48,2536000.0,6.48,6.49,6.48,6.48,2536000.0
2009-11-20 15:40:00,6.48,6.5,6.48,6.49,3494000.0,6.48,6.5,6.48,6.49,3494000.0
2009-11-20 15:45:00,6.49,6.5,6.48,6.49,3164000.0,6.49,6.5,6.48,6.49,3164000.0
2009-11-20 15:50:00,6.49,6.49,6.49,6.49,3312000.0,6.49,6.49,6.49,6.49,3312000.0
2009-11-20 15:55:00,6.49,6.5,6.48,6.48,7588000.0,6.49,6.5,6.48,6.48,7588000.0
2009-11-23 09:30:00,6.56,6.6,6.55,6.59,4968000.0,6.56,6.6,6.55,6.59,4968000.0
2009-11-23 09:35:00,6.59,6.61,6.58,6.6,3768000.0,6.59,6.61,6.58,6.6,3768000.0
2009-11-23 09:40:00,6.6,6.63,6.6,6.62,2460000.0,6.6,6.63,6.6,6.62,2460000.0
2009-11-23 09:45:00,6.62,6.63,6.61,6.62,2220000.0,6.62,6.63,6.61,6.62,2220000.0
2009-11-23 09:50:00,6.62,6.62,6.6,6.6,2556000.0,6.62,6.62,6.6,6.6,2556000.0
2009-11-23 09:55:00,6.6,6.62,6.6,6.62,1484000.0,6.6,6.62,6.6,6.62,1484000.0
2009-11-23 10:00:00,6.62,6.64,6.62,6.64,3324000.0,6.62,6.64,6.62,6.64,3324000.0
2009-11-23 10:05:00,6.64,6.64,6.63,6.63,2118000.0,6.64,6.64,6.63,6.63,2118000.0
2009-11-23 10:10:00,6.63,6.63,6.61,6.62,1662000.0,6.63,6.63,6.61,6.62,1662000.0
2009-11-23 10:15:00,6.62,6.63,6.62,6.62,1520000.0,6.62,6.63,6.62,6.62,1520000.0
2009-11-23 10:20:00,6.63,6.63,6.62,6.63,1356000.0,6.63,6.63,6.62,6.63,1356000.0
2009-11-23 10:25:00,6.63,6.63,6.62,6.63,1628000.0,6.63,6.63,6.62,6.63,1628000.0
2009-11-23 10:30:00,6.63,6.63,6.62,6.62,1142000.0,6.63,6.63,6.62,6.62,1142000.0
2009-11-23 10:35:00,6.62,6.62,6.62,6.62,1236000.0,6.62,6.62,6.62,6.62,1236000.0
2009-11-23 10:40:00,6.62,6.63,6.62,6.62,1134000.0,6.62,6.63,6.62,6.62,1134000.0
2009-11-23 10:45:00,6.62,6.63,6.62,6.62,812000.0,6.62,6.63,6.62,6.62,812000.0
2009-11-23 10:50:00,6.62,6.63,6.61,6.61,1448000.0,6.62,6.63,6.61,6.61,1448000.0
2009-11-23 10:55:00,6.61,6.61,6.59,6.6,2020000.0,6.61,6.61,6.59,6.6,2020000.0
2009-11-23 11:00:00,6.6,6.61,6.6,6.6,900000.0,6.6,6.61,6.6,6.6,900000.0
2009-11-23 11:05:00,6.6,6.61,6.6,6.61,658000.0,6.6,6.61,6.6,6.61,658000.0
2009-11-23 11:10:00,6.61,6.62,6.61,6.62,1460000.0,6.61,6.62,6.61,6.62,1460000.0
2009-11-23 11:15:00,6.62,6.62,6.61,6.62,732000.0,6.62,6.62,6.61,6.62,732000.0
2009-11-23 11:20:00,6.62,6.63,6.62,6.62,738000.0,6.62,6.63,6.62,6.62,738000.0
2009-11-23 11:25:00,6.62,6.63,6.62,6.62,638000.0,6.62,6.63,6.62,6.62,638000.0
2009-11-23 11:30:00,6.62,6.62,6.61,6.61,1014000.0,6.62,6.62,6.61,6.61,1014000.0
2009-11-23 11:35:00,6.61,6.61,6.6,6.61,940000.0,6.61,6.61,6.6,6.61,940000.0
2009-11-23 11:40:00,6.6,6.61,6.6,6.61,626000.0,6.6,6.61,6.6,6.61,626000.0
2009-11-23 11:45:00,6.61,6.61,6.59,6.6,994000.0,6.61,6.61,6.59,6.6,994000.0
2009-11-23 11:50:00,6.6,6.6,6.59,6.59,1404000.0,6.6,6.6,6.59,6.59,1404000.0
2009-11-23 11:55:00,6.59,6.59,6.58,6.58,2380000.0,6.59,6.59,6.58,6.58,2380000.0
2009-11-23 12:00:00,6.58,6.6,6.58,6.6,1288000.0,6.58,6.6,6.58,6.6,1288000.0
2009-11-23 12:05:00,6.6,6.62,6.6,6.62,1668000.0,6.6,6.62,6.6,6.62,1668000.0
2009-11-23 12:10:00,6.62,6.62,6.61,6.61,1232000.0,6.62,6.62,6.61,6.61,1232000.0
2009-11-23 12:15:00,6.61,6.61,6.6,6.61,450000.0,6.61,6.61,6.6,6.61,450000.0
2009-11-23 12:20:00,6.6,6.61,6.6,6.61,502000.0,6.6,6.61,6.6,6.61,502000.0
2009-11-23 12:25:00,6.61,6.61,6.6,6.6,604000.0,6.61,6.61,6.6,6.6,604000.0
2009-11-23 12:30:00,6.6,6.6,6.59,6.6,1038000.0,6.6,6.6,6.59,6.6,1038000.0
2009-11-23 12:35:00,6.59,6.61,6.59,6.61,604000.0,6.59,6.61,6.59,6.61,604000.0
2009-11-23 12:40:00,6.61,6.62,6.61,6.62,564000.0,6.61,6.62,6.61,6.62,564000.0
2009-11-23 12:45:00,6.62,6.63,6.61,6.62,1586000.0,6.62,6.63,6.61,6.62,1586000.0
2009-11-23 12:50:00,6.62,6.63,6.62,6.62,1756000.0,6.62,6.63,6.62,6.62,1756000.0
2009-11-23 12:55:00,6.62,6.64,6.62,6.63,1070000.0,6.62,6.64,6.62,6.63,1070000.0
2009-11-23 13:00:00,6.63,6.64,6.63,6.64,1310000.0,6.63,6.64,6.63,6.64,1310000.0
2009-11-23 13:05:00,6.63,6.64,6.63,6.63,958000.0,6.63,6.64,6.63,6.63,958000.0
2009-11-23 13:10:00,6.63,6.64,6.6,6.63,1986000.0,6.63,6.64,6.6,6.63,1986000.0
2009-11-23 13:15:00,6.63,6.63,6.61,6.62,2072000.0,6.63,6.63,6.61,6.62,2072000.0
2009-11-23 13:20:00,6.62,6.62,6.6,6.61,1408000.0,6.62,6.62,6.6,6.61,1408000.0
2009-11-23 13:25:00,6.61,6.62,6.61,6.61,1090000.0,6.61,6.62,6.61,6.61,1090000.0
2009-11-23 13:30:00,6.61,6.62,6.61,6.62,390000.0,6.61,6.62,6.61,6.62,390000.0
2009-11-23 13:35:00,6.62,6.62,6.62,6.62,628000.0,6.62,6.62,6.62,6.62,628000.0
2009-11-23 13:40:00,6.62,6.62,6.62,6.62,518000.0,6.62,6.62,6.62,6.62,518000.0
2009-11-23 13:45:00,6.62,6.63,6.62,6.62,462000.0,6.62,6.63,6.62,6.62,462000.0
2009-11-23 13:50:00,6.62,6.62,6.62,6.62,882000.0,6.62,6.62,6.62,6.62,882000.0
2009-11-23 13:55:00,6.62,6.62,6.61,6.61,1298000.0,6.62,6.62,6.61,6.61,1298000.0
2009-11-23 14:00:00,6.61,6.61,6.6,6.61,472000.0,6.61,6.61,6.6,6.61,472000.0
2009-11-23 14:05:00,6.61,6.61,6.61,6.61,544000.0,6.61,6.61,6.61,6.61,544000.0
2009-11-23 14:10:00,6.61,6.61,6.59,6.59,1626000.0,6.61,6.61,6.59,6.59,1626000.0
2009-11-23 14:15:00,6.59,6.6,6.59,6.59,756000.0,6.59,6.6,6.59,6.59,756000.0
2009-11-23 14:20:00,6.59,6.59,6.59,6.59,668000.0,6.59,6.59,6.59,6.59,668000.0
2009-11-23 14:25:00,6.59,6.6,6.59,6.6,610000.0,6.59,6.6,6.59,6.6,610000.0
2009-11-23 14:30:00,6.6,6.6,6.6,6.6,662000.0,6.6,6.6,6.6,6.6,662000.0
2009-11-23 14:35:00,6.6,6.61,6.6,6.6,650000.0,6.6,6.61,6.6,6.6,650000.0
2009-11-23 14:40:00,6.61,6.61,6.6,6.6,456000.0,6.61,6.61,6.6,6.6,456000.0
2009-11-23 14:45:00,6.6,6.61,6.6,6.6,480000.0,6.6,6.61,6.6,6.6,480000.0
2009-11-23 14:50:00,6.6,6.6,6.6,6.6,418000.0,6.6,6.6,6.6,6.6,418000.0
2009-11-23 14:55:00,6.6,6.6,6.6,6.6,370000.0,6.6,6.6,6.6,6.6,370000.0
2009-11-23 15:00:00,6.6,6.61,6.6,6.61,1186000.0,6.6,6.61,6.6,6.61,1186000.0
2009-11-23 15:05:00,6.61,6.62,6.61,6.62,1544000.0,6.61,6.62,6.61,6.62,1544000.0
2009-11-23 15:10:00,6.62,6.62,6.62,6.62,696000.0,6.62,6.62,6.62,6.62,696000.0
2009-11-23 15:15:00,6.62,6.63,6.62,6.63,1082000.0,6.62,6.63,6.62,6.63,1082000.0
2009-11-23 15:20:00,6.63,6.63,6.62,6.62,1032000.0,6.63,6.63,6.62,6.62,1032000.0
2009-11-23 15:25:00,6.62,6.62,6.61,6.62,1104000.0,6.62,6.62,6.61,6.62,1104000.0
2009-11-23 15:30:00,6.62,6.62,6.61,6.61,1814000.0,6.62,6.62,6.61,6.61,1814000.0
2009-11-23 15:35:00,6.61,6.62,6.6,6.61,1668000.0,6.61,6.62,6.6,6.61,1668000.0
2009-11-23 15:40:00,6.62,6.62,6.61,6.62,912000.0,6.62,6.62,6.61,6.62,912000.0
2009-11-23 15:45:00,6.62,6.62,6.62,6.62,1546000.0,6.62,6.62,6.62,6.62,1546000.0
2009-11-23 15:50:00,6.62,6.64,6.62,6.64,3064000.0,6.62,6.64,6.62,6.64,3064000.0
2009-11-23 15:55:00,6.64,6.65,6.64,6.65,7158000.0,6.64,6.65,6.64,6.65,7158000.0
2009-11-24 09:30:00,6.68,6.72,6.67,6.7,6928000.0,6.68,6.72,6.67,6.7,6928000.0
2009-11-24 09:35:00,6.7,6.71,6.63,6.65,6574000.0,6.7,6.71,6.63,6.65,6574000.0
2009-11-24 09:40:00,6.66,6.67,6.65,6.66,3134000.0,6.66,6.67,6.65,6.66,3134000.0
2009-11-24 09:45:00,6.66,6.66,6.63,6.65,2992000.0,6.66,6.66,6.63,6.65,2992000.0
2009-11-24 09:50:00,6.64,6.65,6.61,6.62,2884000.0,6.64,6.65,6.61,6.62,2884000.0
2009-11-24 09:55:00,6.62,6.63,6.61,6.63,2246000.0,6.62,6.63,6.61,6.63,2246000.0
2009-11-24 10:00:00,6.63,6.67,6.63,6.65,4596000.0,6.63,6.67,6.63,6.65,4596000.0
2009-11-24 10:05:00,6.65,6.67,6.64,6.64,3264000.0,6.65,6.67,6.64,6.64,3264000.0
2009-11-24 10:10:00,6.65,6.65,6.62,6.64,3384000.0,6.65,6.65,6.62,6.64,3384000.0
2009-11-24 10:15:00,6.64,6.65,6.63,6.65,1744000.0,6.64,6.65,6.63,6.65,1744000.0
2009-11-24 10:20:00,6.65,6.67,6.65,6.66,2758000.0,6.65,6.67,6.65,6.66,2758000.0
2009-11-24 10:25:00,6.66,6.66,6.65,6.65,952000.0,6.66,6.66,6.65,6.65,952000.0
2009-11-24 10:30:00,6.65,6.67,6.65,6.67,2192000.0,6.65,6.67,6.65,6.67,2192000.0
2009-11-24 10:35:00,6.67,6.69,6.66,6.68,2664000.0,6.67,6.69,6.66,6.68,2664000.0
2009-11-24 10:40:00,6.68,6.7,6.68,6.69,3206000.0,6.68,6.7,6.68,6.69,3206000.0
2009-11-24 10:45:00,6.69,6.7,6.68,6.68,2562000.0,6.69,6.7,6.68,6.68,2562000.0
2009-11-24 10:50:00,6.68,6.69,6.65,6.67,3356000.0,6.68,6.69,6.65,6.67,3356000.0
2009-11-24 10:55:00,6.67,6.67,6.65,6.66,2708000.0,6.67,6.67,6.65,6.66,2708000.0
2009-11-24 11:00:00,6.67,6.67,6.65,6.67,1230000.0,6.67,6.67,6.65,6.67,1230000.0
2009-11-24 11:05:00,6.67,6.67,6.66,6.67,1496000.0,6.67,6.67,6.66,6.67,1496000.0
2009-11-24 11:10:00,6.67,6.67,6.66,6.66,1030000.0,6.67,6.67,6.66,6.66,1030000.0
2009-11-24 11:15:00,6.66,6.67,6.65,6.65,1548000.0,6.66,6.67,6.65,6.65,1548000.0
2009-11-24 11:20:00,6.65,6.65,6.64,6.65,1652000.0,6.65,6.65,6.64,6.65,1652000.0
2009-11-24 11:25:00,6.65,6.65,6.64,6.65,1108000.0,6.65,6.65,6.64,6.65,1108000.0
2009-11-24 11:30:00,6.65,6.65,6.65,6.65,924000.0,6.65,6.65,6.65,6.65,924000.0
2009-11-24 11:35:00,6.65,6.65,6.64,6.65,786000.0,6.65,6.65,6.64,6.65,786000.0
2009-11-24 11:40:00,6.65,6.65,6.64,6.65,662000.0,6.65,6.65,6.64,6.65,662000.0
2009-11-24 11:45:00,6.65,6.65,6.65,6.65,680000.0,6.65,6.65,6.65,6.65,680000.0
2009-11-24 11:50:00,6.65,6.65,6.65,6.65,1188000.0,6.65,6.65,6.65,6.65,1188000.0
2009-11-24 11:55:00,6.65,6.65,6.65,6.65,562000.0,6.65,6.65,6.65,6.65,562000.0
2009-11-24 12:00:00,6.65,6.67,6.65,6.66,2158000.0,6.65,6.67,6.65,6.66,2158000.0
2009-11-24 12:05:00,6.66,6.67,6.66,6.66,896000.0,6.66,6.67,6.66,6.66,896000.0
2009-11-24 12:10:00,6.66,6.67,6.66,6.66,924000.0,6.66,6.67,6.66,6.66,924000.0
2009-11-24 12:15:00,6.66,6.67,6.66,6.66,1080000.0,6.66,6.67,6.66,6.66,1080000.0
2009-11-24 12:20:00,6.66,6.67,6.66,6.66,2212000.0,6.66,6.67,6.66,6.66,2212000.0
2009-11-24 12:25:00,6.66,6.67,6.66,6.66,714000.0,6.66,6.67,6.66,6.66,714000.0
2009-11-24 12:30:00,6.66,6.66,6.65,6.65,1272000.0,6.66,6.66,6.65,6.65,1272000.0
2009-11-24 12:35:00,6.65,6.65,6.64,6.65,1412000.0,6.65,6.65,6.64,6.65,1412000.0
2009-11-24 12:40:00,6.65,6.65,6.63,6.64,1998000.0,6.65,6.65,6.63,6.64,1998000.0
2009-11-24 12:45:00,6.64,6.64,6.63,6.64,716000.0,6.64,6.64,6.63,6.64,716000.0
2009-11-24 12:50:00,6.64,6.64,6.63,6.63,596000.0,6.64,6.64,6.63,6.63,596000.0
2009-11-24 12:55:00,6.63,6.63,6.63,6.63,950000.0,6.63,6.63,6.63,6.63,950000.0
2009-11-24 13:00:00,6.63,6.64,6.63,6.64,598000.0,6.63,6.64,6.63,6.64,598000.0
2009-11-24 13:05:00,6.64,6.64,6.64,6.64,636000.0,6.64,6.64,6.64,6.64,636000.0
2009-11-24 13:10:00,6.64,6.65,6.64,6.65,1578000.0,6.64,6.65,6.64,6.65,1578000.0
2009-11-24 13:15:00,6.65,6.65,6.64,6.65,1048000.0,6.65,6.65,6.64,6.65,1048000.0
2009-11-24 13:20:00,6.64,6.65,6.64,6.65,538000.0,6.64,6.65,6.64,6.65,538000.0
2009-11-24 13:25:00,6.65,6.65,6.64,6.64,330000.0,6.65,6.65,6.64,6.64,330000.0
2009-11-24 13:30:00,6.64,6.65,6.64,6.64,538000.0,6.64,6.65,6.64,6.64,538000.0
2009-11-24 13:35:00,6.64,6.65,6.64,6.65,480000.0,6.64,6.65,6.64,6.65,480000.0
2009-11-24 13:40:00,6.65,6.65,6.64,6.64,426000.0,6.65,6.65,6.64,6.64,426000.0
2009-11-24 13:45:00,6.64,6.65,6.64,6.64,490000.0,6.64,6.65,6.64,6.64,490000.0
2009-11-24 13:50:00,6.64,6.64,6.63,6.63,1114000.0,6.64,6.64,6.63,6.63,1114000.0
2009-11-24 13:55:00,6.63,6.63,6.63,6.63,1084000.0,6.63,6.63,6.63,6.63,1084000.0
2009-11-24 14:00:00,6.63,6.63,6.62,6.63,2290000.0,6.63,6.63,6.62,6.63,2290000.0
2009-11-24 14:05:00,6.63,6.64,6.62,6.64,1844000.0,6.63,6.64,6.62,6.64,1844000.0
2009-11-24 14:10:00,6.64,6.65,6.63,6.64,3830000.0,6.64,6.65,6.63,6.64,3830000.0
2009-11-24 14:15:00,6.64,6.64,6.63,6.64,910000.0,6.64,6.64,6.63,6.64,910000.0
2009-11-24 14:20:00,6.64,6.64,6.64,6.64,1142000.0,6.64,6.64,6.64,6.64,1142000.0
2009-11-24 14:25:00,6.64,6.64,6.63,6.63,1476000.0,6.64,6.64,6.63,6.63,1476000.0
2009-11-24 14:30:00,6.63,6.63,6.62,6.62,2004000.0,6.63,6.63,6.62,6.62,2004000.0
2009-11-24 14:35:00,6.62,6.63,6.62,6.63,1678000.0,6.62,6.63,6.62,6.63,1678000.0
2009-11-24 14:40:00,6.63,6.64,6.63,6.63,1556000.0,6.63,6.64,6.63,6.63,1556000.0
2009-11-24 14:45:00,6.63,6.65,6.63,6.65,2072000.0,6.63,6.65,6.63,6.65,2072000.0
2009-11-24 14:50:00,6.64,6.65,6.64,6.64,1518000.0,6.64,6.65,6.64,6.64,1518000.0
2009-11-24 14:55:00,6.64,6.65,6.64,6.64,978000.0,6.64,6.65,6.64,6.64,978000.0
2009-11-24 15:00:00,6.64,6.65,6.64,6.65,1300000.0,6.64,6.65,6.64,6.65,1300000.0
2009-11-24 15:05:00,6.65,6.66,6.65,6.66,2664000.0,6.65,6.66,6.65,6.66,2664000.0
2009-11-24 15:10:00,6.65,6.66,6.64,6.65,1642000.0,6.65,6.66,6.64,6.65,1642000.0
2009-11-24 15:15:00,6.65,6.65,6.64,6.65,1116000.0,6.65,6.65,6.64,6.65,1116000.0
2009-11-24 15:20:00,6.65,6.66,6.65,6.66,1272000.0,6.65,6.66,6.65,6.66,1272000.0
2009-11-24 15:25:00,6.66,6.66,6.65,6.65,1322000.0,6.66,6.66,6.65,6.65,1322000.0
2009-11-24 15:30:00,6.65,6.65,6.65,6.65,1196000.0,6.65,6.65,6.65,6.65,1196000.0
2009-11-24 15:35:00,6.65,6.65,6.64,6.65,1494000.0,6.65,6.65,6.64,6.65,1494000.0
2009-11-24 15:40:00,6.65,6.65,6.63,6.64,2240000.0,6.65,6.65,6.63,6.64,2240000.0
2009-11-24 15:45:00,6.64,6.65,6.64,6.65,1050000.0,6.64,6.65,6.64,6.65,1050000.0
2009-11-24 15:50:00,6.65,6.66,6.64,6.65,3128000.0,6.65,6.66,6.64,6.65,3128000.0
2009-11-24 15:55:00,6.66,6.66,6.64,6.65,3804000.0,6.66,6.66,6.64,6.65,3804000.0
2009-11-25 09:30:00,6.67,6.68,6.63,6.64,4684000.0,6.67,6.68,6.63,6.64,4684000.0
2009-11-25 09:35:00,6.64,6.66,6.63,6.65,1960000.0,6.64,6.66,6.63,6.65,1960000.0
2009-11-25 09:40:00,6.65,6.66,6.64,6.65,2260000.0,6.65,6.66,6.64,6.65,2260000.0
2009-11-25 09:45:00,6.65,6.66,6.64,6.64,1652000.0,6.65,6.66,6.64,6.64,1652000.0
2009-11-25 09:50:00,6.64,6.65,6.64,6.64,1714000.0,6.64,6.65,6.64,6.64,1714000.0
2009-11-25 09:55:00,6.64,6.65,6.64,6.65,2138000.0,6.64,6.65,6.64,6.65,2138000.0
2009-11-25 10:00:00,6.65,6.66,6.64,6.65,2164000.0,6.65,6.66,6.64,6.65,2164000.0
2009-11-25 10:05:00,6.65,6.65,6.64,6.64,1280000.0,6.65,6.65,6.64,6.64,1280000.0
2009-11-25 10:10:00,6.64,6.64,6.63,6.63,2452000.0,6.64,6.64,6.63,6.63,2452000.0
2009-11-25 10:15:00,6.63,6.65,6.63,6.64,2312000.0,6.63,6.65,6.63,6.64,2312000.0
2009-11-25 10:20:00,6.65,6.65,6.63,6.63,2370000.0,6.65,6.65,6.63,6.63,2370000.0
2009-11-25 10:25:00,6.63,6.63,6.62,6.63,2364000.0,6.63,6.63,6.62,6.63,2364000.0
2009-11-25 10:30:00,6.63,6.64,6.62,6.62,1642000.0,6.63,6.64,6.62,6.62,1642000.0
2009-11-25 10:35:00,6.62,6.64,6.62,6.63,760000.0,6.62,6.64,6.62,6.63,760000.0
2009-11-25 10:40:00,6.63,6.64,6.63,6.63,1156000.0,6.63,6.64,6.63,6.63,1156000.0
2009-11-25 10:45:00,6.63,6.64,6.63,6.63,832000.0,6.63,6.64,6.63,6.63,832000.0
2009-11-25 10:50:00,6.63,6.63,6.62,6.63,924000.0,6.63,6.63,6.62,6.63,924000.0
2009-11-25 10:55:00,6.63,6.63,6.62,6.63,772000.0,6.63,6.63,6.62,6.63,772000.0
2009-11-25 11:00:00,6.63,6.64,6.63,6.63,642000.0,6.63,6.64,6.63,6.63,642000.0
2009-11-25 11:05:00,6.63,6.64,6.63,6.63,1364000.0,6.63,6.64,6.63,6.63,1364000.0
2009-11-25 11:10:00,6.63,6.64,6.63,6.64,874000.0,6.63,6.64,6.63,6.64,874000.0
2009-11-25 11:15:00,6.64,6.64,6.63,6.64,690000.0,6.64,6.64,6.63,6.64,690000.0
2009-11-25 11:20:00,6.64,6.64,6.63,6.64,1176000.0,6.64,6.64,6.63,6.64,1176000.0
2009-11-25 11:25:00,6.64,6.64,6.63,6.64,872000.0,6.64,6.64,6.63,6.64,872000.0
2009-11-25 11:30:00,6.63,6.64,6.63,6.64,978000.0,6.63,6.64,6.63,6.64,978000.0
2009-11-25 11:35:00,6.64,6.64,6.64,6.64,1334000.0,6.64,6.64,6.64,6.64,1334000.0
2009-11-25 11:40:00,6.64,6.65,6.64,6.64,934000.0,6.64,6.65,6.64,6.64,934000.0
2009-11-25 11:45:00,6.64,6.64,6.63,6.64,1320000.0,6.64,6.64,6.63,6.64,1320000.0
2009-11-25 11:50:00,6.64,6.64,6.63,6.64,952000.0,6.64,6.64,6.63,6.64,952000.0
2009-11-25 11:55:00,6.64,6.65,6.64,6.64,524000.0,6.64,6.65,6.64,6.64,524000.0
2009-11-25 12:00:00,6.64,6.65,6.64,6.65,638000.0,6.64,6.65,6.64,6.65,638000.0
2009-11-25 12:05:00,6.65,6.65,6.64,6.64,670000.0,6.65,6.65,6.64,6.64,670000.0
2009-11-25 12:10:00,6.64,6.64,6.64,6.64,354000.0,6.64,6.64,6.64,6.64,354000.0
2009-11-25 12:15:00,6.64,6.65,6.64,6.64,794000.0,6.64,6.65,6.64,6.64,794000.0
2009-11-25 12:20:00,6.64,6.65,6.64,6.65,386000.0,6.64,6.65,6.64,6.65,386000.0
2009-11-25 12:25:00,6.65,6.65,6.64,6.65,572000.0,6.65,6.65,6.64,6.65,572000.0
2009-11-25 12:30:00,6.65,6.65,6.64,6.64,526000.0,6.65,6.65,6.64,6.64,526000.0
2009-11-25 12:35:00,6.64,6.65,6.64,6.64,706000.0,6.64,6.65,6.64,6.64,706000.0
2009-11-25 12:40:00,6.64,6.65,6.64,6.64,406000.0,6.64,6.65,6.64,6.64,406000.0
2009-11-25 12:45:00,6.64,6.64,6.64,6.64,402000.0,6.64,6.64,6.64,6.64,402000.0
2009-11-25 12:50:00,6.64,6.64,6.64,6.64,354000.0,6.64,6.64,6.64,6.64,354000.0
2009-11-25 12:55:00,6.64,6.65,6.64,6.65,416000.0,6.64,6.65,6.64,6.65,416000.0
2009-11-25 13:00:00,6.65,6.65,6.65,6.65,406000.0,6.65,6.65,6.65,6.65,406000.0
2009-11-25 13:05:00,6.65,6.65,6.64,6.64,350000.0,6.65,6.65,6.64,6.64,350000.0
2009-11-25 13:10:00,6.64,6.65,6.64,6.64,534000.0,6.64,6.65,6.64,6.64,534000.0
2009-11-25 13:15:00,6.65,6.65,6.64,6.65,884000.0,6.65,6.65,6.64,6.65,884000.0
2009-11-25 13:20:00,6.65,6.65,6.64,6.65,314000.0,6.65,6.65,6.64,6.65,314000.0
2009-11-25 13:25:00,6.65,6.65,6.65,6.65,746000.0,6.65,6.65,6.65,6.65,746000.0
2009-11-25 13:30:00,6.65,6.65,6.65,6.65,526000.0,6.65,6.65,6.65,6.65,526000.0
2009-11-25 13:35:00,6.65,6.65,6.65,6.65,398000.0,6.65,6.65,6.65,6.65,398000.0
2009-11-25 13:40:00,6.65,6.66,6.65,6.66,690000.0,6.65,6.66,6.65,6.66,690000.0
2009-11-25 13:45:00,6.66,6.67,6.66,6.67,1694000.0,6.66,6.67,6.66,6.67,1694000.0
2009-11-25 13:50:00,6.67,6.67,6.66,6.67,1546000.0,6.67,6.67,6.66,6.67,1546000.0
2009-11-25 13:55:00,6.67,6.68,6.67,6.67,1094000.0,6.67,6.68,6.67,6.67,1094000.0
2009-11-25 14:00:00,6.67,6.68,6.67,6.67,926000.0,6.67,6.68,6.67,6.67,926000.0
2009-11-25 14:05:00,6.67,6.67,6.67,6.67,846000.0,6.67,6.67,6.67,6.67,846000.0
2009-11-25 14:10:00,6.67,6.67,6.67,6.67,710000.0,6.67,6.67,6.67,6.67,710000.0
2009-11-25 14:15:00,6.67,6.68,6.67,6.68,1344000.0,6.67,6.68,6.67,6.68,1344000.0
2009-11-25 14:20:00,6.68,6.69,6.68,6.68,1444000.0,6.68,6.69,6.68,6.68,1444000.0
2009-11-25 14:25:00,6.68,6.68,6.68,6.68,900000.0,6.68,6.68,6.68,6.68,900000.0
2009-11-25 14:30:00,6.68,6.68,6.68,6.68,908000.0,6.68,6.68,6.68,6.68,908000.0
2009-11-25 14:35:00,6.68,6.69,6.68,6.69,920000.0,6.68,6.69,6.68,6.69,920000.0
2009-11-25 14:40:00,6.69,6.69,6.68,6.69,1152000.0,6.69,6.69,6.68,6.69,1152000.0
2009-11-25 14:45:00,6.69,6.7,6.69,6.69,1610000.0,6.69,6.7,6.69,6.69,1610000.0
2009-11-25 14:50:00,6.69,6.69,6.69,6.69,780000.0,6.69,6.69,6.69,6.69,780000.0
2009-11-25 14:55:00,6.69,6.69,6.69,6.69,774000.0,6.69,6.69,6.69,6.69,774000.0
2009-11-25 15:00:00,6.69,6.69,6.69,6.69,1254000.0,6.69,6.69,6.69,6.69,1254000.0
2009-11-25 15:05:00,6.69,6.7,6.69,6.69,568000.0,6.69,6.7,6.69,6.69,568000.0
2009-11-25 15:10:00,6.69,6.7,6.69,6.69,772000.0,6.69,6.7,6.69,6.69,772000.0
2009-11-25 15:15:00,6.69,6.7,6.69,6.7,580000.0,6.69,6.7,6.69,6.7,580000.0
2009-11-25 15:20:00,6.7,6.7,6.69,6.69,830000.0,6.7,6.7,6.69,6.69,830000.0
2009-11-25 15:25:00,6.69,6.7,6.69,6.69,920000.0,6.69,6.7,6.69,6.69,920000.0
2009-11-25 15:30:00,6.69,6.69,6.69,6.69,810000.0,6.69,6.69,6.69,6.69,810000.0
2009-11-25 15:35:00,6.69,6.69,6.67,6.68,3080000.0,6.69,6.69,6.67,6.68,3080000.0
2009-11-25 15:40:00,6.68,6.69,6.68,6.69,1870000.0,6.68,6.69,6.68,6.69,1870000.0
2009-11-25 15:45:00,6.69,6.69,6.68,6.68,1420000.0,6.69,6.69,6.68,6.68,1420000.0
2009-11-25 15:50:00,6.69,6.71,6.68,6.71,4416000.0,6.69,6.71,6.68,6.71,4416000.0
2009-11-25 15:55:00,6.71,6.71,6.7,6.7,4966000.0,6.71,6.71,6.7,6.7,4966000.0
2009-11-27 09:30:00,6.5,6.59,6.49,6.57,7386000.0,6.5,6.59,6.49,6.57,7386000.0
2009-11-27 09:35:00,6.57,6.57,6.52,6.55,4452000.0,6.57,6.57,6.52,6.55,4452000.0
2009-11-27 09:40:00,6.55,6.59,6.55,6.56,4082000.0,6.55,6.59,6.55,6.56,4082000.0
2009-11-27 09:45:00,6.56,6.57,6.55,6.55,3706000.0,6.56,6.57,6.55,6.55,3706000.0
2009-11-27 09:50:00,6.55,6.56,6.54,6.55,1776000.0,6.55,6.56,6.54,6.55,1776000.0
2009-11-27 09:55:00,6.55,6.57,6.55,6.55,2530000.0,6.55,6.57,6.55,6.55,2530000.0
2009-11-27 10:00:00,6.55,6.58,6.55,6.57,3780000.0,6.55,6.58,6.55,6.57,3780000.0
2009-11-27 10:05:00,6.57,6.58,6.56,6.57,2358000.0,6.57,6.58,6.56,6.57,2358000.0
2009-11-27 10:10:00,6.57,6.59,6.57,6.59,3390000.0,6.57,6.59,6.57,6.59,3390000.0
2009-11-27 10:15:00,6.59,6.59,6.58,6.59,1654000.0,6.59,6.59,6.58,6.59,1654000.0
2009-11-27 10:20:00,6.59,6.61,6.58,6.6,2914000.0,6.59,6.61,6.58,6.6,2914000.0
2009-11-27 10:25:00,6.6,6.6,6.6,6.6,1140000.0,6.6,6.6,6.6,6.6,1140000.0
2009-11-27 10:30:00,6.6,6.6,6.58,6.58,1812000.0,6.6,6.6,6.58,6.58,1812000.0
2009-11-27 10:35:00,6.59,6.6,6.58,6.6,1300000.0,6.59,6.6,6.58,6.6,1300000.0
2009-11-27 10:40:00,6.6,6.62,6.6,6.61,1508000.0,6.6,6.62,6.6,6.61,1508000.0
2009-11-27 10:45:00,6.61,6.61,6.61,6.61,1154000.0,6.61,6.61,6.61,6.61,1154000.0
2009-11-27 10:50:00,6.61,6.62,6.61,6.62,1972000.0,6.61,6.62,6.61,6.62,1972000.0
2009-11-27 10:55:00,6.62,6.62,6.61,6.62,758000.0,6.62,6.62,6.61,6.62,758000.0
2009-11-27 11:00:00,6.62,6.63,6.62,6.62,1958000.0,6.62,6.63,6.62,6.62,1958000.0
2009-11-27 11:05:00,6.62,6.63,6.62,6.63,1094000.0,6.62,6.63,6.62,6.63,1094000.0
2009-11-27 11:10:00,6.63,6.65,6.62,6.64,1970000.0,6.63,6.65,6.62,6.64,1970000.0
2009-11-27 11:15:00,6.64,6.65,6.63,6.64,1536000.0,6.64,6.65,6.63,6.64,1536000.0
2009-11-27 11:20:00,6.64,6.64,6.62,6.63,1672000.0,6.64,6.64,6.62,6.63,1672000.0
2009-11-27 11:25:00,6.63,6.65,6.63,6.64,824000.0,6.63,6.65,6.63,6.64,824000.0
2009-11-27 11:30:00,6.64,6.64,6.61,6.62,1464000.0,6.64,6.64,6.61,6.62,1464000.0
2009-11-27 11:35:00,6.62,6.63,6.61,6.62,740000.0,6.62,6.63,6.61,6.62,740000.0
2009-11-27 11:40:00,6.63,6.63,6.62,6.63,576000.0,6.63,6.63,6.62,6.63,576000.0
2009-11-27 11:45:00,6.63,6.63,6.61,6.61,792000.0,6.63,6.63,6.61,6.61,792000.0
2009-11-27 11:50:00,6.61,6.63,6.61,6.63,752000.0,6.61,6.63,6.61,6.63,752000.0
2009-11-27 11:55:00,6.63,6.63,6.61,6.62,696000.0,6.63,6.63,6.61,6.62,696000.0
2009-11-27 12:00:00,6.61,6.63,6.61,6.61,902000.0,6.61,6.63,6.61,6.61,902000.0
2009-11-27 12:05:00,6.61,6.62,6.61,6.61,548000.0,6.61,6.62,6.61,6.61,548000.0
2009-11-27 12:10:00,6.61,6.62,6.61,6.62,384000.0,6.61,6.62,6.61,6.62,384000.0
2009-11-27 12:15:00,6.62,6.62,6.61,6.61,630000.0,6.62,6.62,6.61,6.61,630000.0
2009-11-27 12:20:00,6.61,6.61,6.58,6.59,1910000.0,6.61,6.61,6.58,6.59,1910000.0
2009-11-27 12:25:00,6.59,6.6,6.58,6.59,1640000.0,6.59,6.6,6.58,6.59,1640000.0
2009-11-27 12:30:00,6.59,6.61,6.59,6.61,1090000.0,6.59,6.61,6.59,6.61,1090000.0
2009-11-27 12:35:00,6.61,6.61,6.6,6.6,1346000.0,6.61,6.61,6.6,6.6,1346000.0
2009-11-27 12:40:00,6.6,6.62,6.6,6.62,1294000.0,6.6,6.62,6.6,6.62,1294000.0
2009-11-27 12:45:00,6.62,6.64,6.62,6.63,2876000.0,6.62,6.64,6.62,6.63,2876000.0
2009-11-27 12:50:00,6.63,6.63,6.62,6.63,1424000.0,6.63,6.63,6.62,6.63,1424000.0
2009-11-27 12:55:00,6.63,6.63,6.59,6.59,4858000.0,6.63,6.63,6.59,6.59,4858000.0
2009-11-27 13:00:00,6.59,6.6,6.55,6.58,2248000.0,6.59,6.6,6.55,6.58,2248000.0
2009-11-27 13:05:00,6.56,6.59,6.55,6.59,154000.0,6.56,6.59,6.55,6.59,154000.0
2009-11-27 13:10:00,6.57,6.59,6.57,6.59,260000.0,6.57,6.59,6.57,6.59,260000.0
2009-11-27 13:15:00,6.58,6.59,6.57,6.58,66000.0,6.58,6.59,6.57,6.58,66000.0
2009-11-27 13:20:00,6.58,6.59,6.58,6.59,52000.0,6.58,6.59,6.58,6.59,52000.0
2009-11-27 13:25:00,6.57,6.58,6.56,6.56,82000.0,6.57,6.58,6.56,6.56,82000.0
2009-11-27 13:30:00,6.57,6.57,6.56,6.56,44000.0,6.57,6.57,6.56,6.56,44000.0
2009-11-27 13:35:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2009-11-27 13:40:00,6.57,6.57,6.57,6.57,4000.0,6.57,6.57,6.57,6.57,4000.0
2009-11-27 13:45:00,6.57,6.57,6.57,6.57,14000.0,6.57,6.57,6.57,6.57,14000.0
2009-11-27 13:50:00,6.56,6.56,6.56,6.56,2000.0,6.56,6.56,6.56,6.56,2000.0
2009-11-27 13:55:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2009-11-27 14:00:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2009-11-27 14:05:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2009-11-27 14:10:00,6.58,6.58,6.58,6.58,6000.0,6.58,6.58,6.58,6.58,6000.0
2009-11-27 14:15:00,6.58,6.58,6.57,6.57,4000.0,6.58,6.58,6.57,6.57,4000.0
2009-11-27 14:20:00,6.57,6.57,6.57,6.57,10000.0,6.57,6.57,6.57,6.57,10000.0
2009-11-27 14:25:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 14:30:00,6.57,6.57,6.57,6.57,0.0,6.57,6.57,6.57,6.57,0.0
2009-11-27 14:35:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 14:40:00,6.57,6.57,6.57,6.57,16000.0,6.57,6.57,6.57,6.57,16000.0
2009-11-27 14:45:00,6.57,6.57,6.57,6.57,0.0,6.57,6.57,6.57,6.57,0.0
2009-11-27 14:50:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 14:55:00,6.57,6.57,6.57,6.57,6000.0,6.57,6.57,6.57,6.57,6000.0
2009-11-27 15:00:00,6.57,6.57,6.57,6.57,0.0,6.57,6.57,6.57,6.57,0.0
2009-11-27 15:05:00,6.57,6.57,6.57,6.57,2000.0,6.57,6.57,6.57,6.57,2000.0
2009-11-27 15:10:00,6.57,6.57,6.57,6.57,12000.0,6.57,6.57,6.57,6.57,12000.0
2009-11-27 15:15:00,6.58,6.59,6.58,6.59,24000.0,6.58,6.59,6.58,6.59,24000.0
2009-11-27 15:20:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:25:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:30:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:35:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:40:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:45:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:50:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-27 15:55:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-30 09:30:00,6.61,6.64,6.61,6.62,4782000.0,6.61,6.64,6.61,6.62,4782000.0
2009-11-30 09:35:00,6.62,6.68,6.62,6.67,4336000.0,6.62,6.68,6.62,6.67,4336000.0
2009-11-30 09:40:00,6.68,6.7,6.66,6.7,5208000.0,6.68,6.7,6.66,6.7,5208000.0
2009-11-30 09:45:00,6.69,6.72,6.68,6.72,6612000.0,6.69,6.72,6.68,6.72,6612000.0
2009-11-30 09:50:00,6.72,6.72,6.69,6.7,4472000.0,6.72,6.72,6.69,6.7,4472000.0
2009-11-30 09:55:00,6.7,6.73,6.7,6.72,4622000.0,6.7,6.73,6.7,6.72,4622000.0
2009-11-30 10:00:00,6.72,6.74,6.71,6.72,5258000.0,6.72,6.74,6.71,6.72,5258000.0
2009-11-30 10:05:00,6.72,6.74,6.71,6.74,3058000.0,6.72,6.74,6.71,6.74,3058000.0
2009-11-30 10:10:00,6.74,6.75,6.73,6.74,2834000.0,6.74,6.75,6.73,6.74,2834000.0
2009-11-30 10:15:00,6.74,6.75,6.73,6.74,4354000.0,6.74,6.75,6.73,6.74,4354000.0
2009-11-30 10:20:00,6.74,6.75,6.73,6.73,3312000.0,6.74,6.75,6.73,6.73,3312000.0
2009-11-30 10:25:00,6.73,6.75,6.73,6.75,2554000.0,6.73,6.75,6.73,6.75,2554000.0
2009-11-30 10:30:00,6.75,6.76,6.75,6.76,4720000.0,6.75,6.76,6.75,6.76,4720000.0
2009-11-30 10:35:00,6.76,6.76,6.74,6.74,2086000.0,6.76,6.76,6.74,6.74,2086000.0
2009-11-30 10:40:00,6.74,6.75,6.73,6.73,2260000.0,6.74,6.75,6.73,6.73,2260000.0
2009-11-30 10:45:00,6.73,6.73,6.71,6.71,4378000.0,6.73,6.73,6.71,6.71,4378000.0
2009-11-30 10:50:00,6.71,6.71,6.7,6.71,2824000.0,6.71,6.71,6.7,6.71,2824000.0
2009-11-30 10:55:00,6.71,6.71,6.68,6.69,3838000.0,6.71,6.71,6.68,6.69,3838000.0
2009-11-30 11:00:00,6.69,6.69,6.65,6.66,5892000.0,6.69,6.69,6.65,6.66,5892000.0
2009-11-30 11:05:00,6.66,6.67,6.66,6.67,2420000.0,6.66,6.67,6.66,6.67,2420000.0
2009-11-30 11:10:00,6.67,6.67,6.66,6.66,2230000.0,6.67,6.67,6.66,6.66,2230000.0
2009-11-30 11:15:00,6.66,6.67,6.65,6.66,1388000.0,6.66,6.67,6.65,6.66,1388000.0
2009-11-30 11:20:00,6.66,6.67,6.66,6.66,1068000.0,6.66,6.67,6.66,6.66,1068000.0
2009-11-30 11:25:00,6.66,6.67,6.63,6.64,3644000.0,6.66,6.67,6.63,6.64,3644000.0
2009-11-30 11:30:00,6.64,6.65,6.63,6.65,2080000.0,6.64,6.65,6.63,6.65,2080000.0
2009-11-30 11:35:00,6.65,6.65,6.64,6.65,852000.0,6.65,6.65,6.64,6.65,852000.0
2009-11-30 11:40:00,6.65,6.67,6.65,6.67,1646000.0,6.65,6.67,6.65,6.67,1646000.0
2009-11-30 11:45:00,6.67,6.68,6.66,6.67,2608000.0,6.67,6.68,6.66,6.67,2608000.0
2009-11-30 11:50:00,6.67,6.68,6.67,6.67,2038000.0,6.67,6.68,6.67,6.67,2038000.0
2009-11-30 11:55:00,6.67,6.68,6.67,6.68,1240000.0,6.67,6.68,6.67,6.68,1240000.0
2009-11-30 12:00:00,6.68,6.69,6.67,6.68,2554000.0,6.68,6.69,6.67,6.68,2554000.0
2009-11-30 12:05:00,6.68,6.7,6.68,6.69,2018000.0,6.68,6.7,6.68,6.69,2018000.0
2009-11-30 12:10:00,6.69,6.7,6.69,6.7,1540000.0,6.69,6.7,6.69,6.7,1540000.0
2009-11-30 12:15:00,6.7,6.71,6.7,6.71,2168000.0,6.7,6.71,6.7,6.71,2168000.0
2009-11-30 12:20:00,6.71,6.71,6.7,6.7,1880000.0,6.71,6.71,6.7,6.7,1880000.0
2009-11-30 12:25:00,6.7,6.7,6.69,6.7,666000.0,6.7,6.7,6.69,6.7,666000.0
2009-11-30 12:30:00,6.7,6.7,6.69,6.7,1462000.0,6.7,6.7,6.69,6.7,1462000.0
2009-11-30 12:35:00,6.7,6.7,6.7,6.7,906000.0,6.7,6.7,6.7,6.7,906000.0
2009-11-30 12:40:00,6.7,6.71,6.7,6.7,768000.0,6.7,6.71,6.7,6.7,768000.0
2009-11-30 12:45:00,6.7,6.71,6.7,6.71,1594000.0,6.7,6.71,6.7,6.71,1594000.0
2009-11-30 12:50:00,6.71,6.71,6.7,6.71,1160000.0,6.71,6.71,6.7,6.71,1160000.0
2009-11-30 12:55:00,6.71,6.71,6.7,6.7,1112000.0,6.71,6.71,6.7,6.7,1112000.0
2009-11-30 13:00:00,6.7,6.7,6.69,6.7,1444000.0,6.7,6.7,6.69,6.7,1444000.0
2009-11-30 13:05:00,6.7,6.7,6.69,6.69,854000.0,6.7,6.7,6.69,6.69,854000.0
2009-11-30 13:10:00,6.69,6.7,6.69,6.7,588000.0,6.69,6.7,6.69,6.7,588000.0
2009-11-30 13:15:00,6.7,6.7,6.69,6.7,802000.0,6.7,6.7,6.69,6.7,802000.0
2009-11-30 13:20:00,6.7,6.7,6.69,6.7,1200000.0,6.7,6.7,6.69,6.7,1200000.0
2009-11-30 13:25:00,6.7,6.71,6.7,6.71,1338000.0,6.7,6.71,6.7,6.71,1338000.0
2009-11-30 13:30:00,6.71,6.72,6.71,6.72,2142000.0,6.71,6.72,6.71,6.72,2142000.0
2009-11-30 13:35:00,6.71,6.72,6.71,6.71,1008000.0,6.71,6.72,6.71,6.71,1008000.0
2009-11-30 13:40:00,6.72,6.72,6.71,6.71,950000.0,6.72,6.72,6.71,6.71,950000.0
2009-11-30 13:45:00,6.71,6.72,6.71,6.72,956000.0,6.71,6.72,6.71,6.72,956000.0
2009-11-30 13:50:00,6.72,6.73,6.72,6.73,2026000.0,6.72,6.73,6.72,6.73,2026000.0
2009-11-30 13:55:00,6.73,6.73,6.73,6.73,1212000.0,6.73,6.73,6.73,6.73,1212000.0
2009-11-30 14:00:00,6.73,6.73,6.72,6.72,1140000.0,6.73,6.73,6.72,6.72,1140000.0
2009-11-30 14:05:00,6.72,6.73,6.72,6.72,1030000.0,6.72,6.73,6.72,6.72,1030000.0
2009-11-30 14:10:00,6.72,6.73,6.72,6.73,642000.0,6.72,6.73,6.72,6.73,642000.0
2009-11-30 14:15:00,6.73,6.73,6.72,6.72,814000.0,6.73,6.73,6.72,6.72,814000.0
2009-11-30 14:20:00,6.72,6.73,6.72,6.72,758000.0,6.72,6.73,6.72,6.72,758000.0
2009-11-30 14:25:00,6.72,6.72,6.71,6.72,964000.0,6.72,6.72,6.71,6.72,964000.0
2009-11-30 14:30:00,6.72,6.72,6.72,6.72,770000.0,6.72,6.72,6.72,6.72,770000.0
2009-11-30 14:35:00,6.72,6.73,6.72,6.73,858000.0,6.72,6.73,6.72,6.73,858000.0
2009-11-30 14:40:00,6.73,6.74,6.72,6.73,2528000.0,6.73,6.74,6.72,6.73,2528000.0
2009-11-30 14:45:00,6.73,6.74,6.73,6.74,1572000.0,6.73,6.74,6.73,6.74,1572000.0
2009-11-30 14:50:00,6.74,6.74,6.73,6.73,1254000.0,6.74,6.74,6.73,6.73,1254000.0
2009-11-30 14:55:00,6.73,6.74,6.73,6.73,1174000.0,6.73,6.74,6.73,6.73,1174000.0
2009-11-30 15:00:00,6.73,6.74,6.73,6.74,1386000.0,6.73,6.74,6.73,6.74,1386000.0
2009-11-30 15:05:00,6.74,6.75,6.74,6.75,1964000.0,6.74,6.75,6.74,6.75,1964000.0
2009-11-30 15:10:00,6.75,6.75,6.74,6.75,2518000.0,6.75,6.75,6.74,6.75,2518000.0
2009-11-30 15:15:00,6.75,6.76,6.75,6.75,3596000.0,6.75,6.76,6.75,6.75,3596000.0
2009-11-30 15:20:00,6.75,6.76,6.74,6.76,3426000.0,6.75,6.76,6.74,6.76,3426000.0
2009-11-30 15:25:00,6.76,6.77,6.75,6.77,4292000.0,6.76,6.77,6.75,6.77,4292000.0
2009-11-30 15:30:00,6.77,6.78,6.77,6.78,3916000.0,6.77,6.78,6.77,6.78,3916000.0
2009-11-30 15:35:00,6.78,6.79,6.77,6.79,4146000.0,6.78,6.79,6.77,6.79,4146000.0
2009-11-30 15:40:00,6.79,6.8,6.78,6.79,4132000.0,6.79,6.8,6.78,6.79,4132000.0
2009-11-30 15:45:00,6.79,6.79,6.78,6.78,4012000.0,6.79,6.79,6.78,6.78,4012000.0
2009-11-30 15:50:00,6.78,6.8,6.78,6.8,4836000.0,6.78,6.8,6.78,6.8,4836000.0
2009-11-30 15:55:00,6.8,6.8,6.79,6.8,6884000.0,6.8,6.8,6.79,6.8,6884000.0
2009-12-01 09:30:00,6.85,6.86,6.81,6.84,9532000.0,6.85,6.86,6.81,6.84,9532000.0
2009-12-01 09:35:00,6.84,6.84,6.8,6.81,7166000.0,6.84,6.84,6.8,6.81,7166000.0
2009-12-01 09:40:00,6.81,6.83,6.8,6.8,5052000.0,6.81,6.83,6.8,6.8,5052000.0
2009-12-01 09:45:00,6.8,6.82,6.79,6.82,5024000.0,6.8,6.82,6.79,6.82,5024000.0
2009-12-01 09:50:00,6.82,6.83,6.81,6.82,3114000.0,6.82,6.83,6.81,6.82,3114000.0
2009-12-01 09:55:00,6.82,6.85,6.81,6.84,3806000.0,6.82,6.85,6.81,6.84,3806000.0
2009-12-01 10:00:00,6.84,6.85,6.82,6.84,5394000.0,6.84,6.85,6.82,6.84,5394000.0
2009-12-01 10:05:00,6.84,6.85,6.83,6.83,4358000.0,6.84,6.85,6.83,6.83,4358000.0
2009-12-01 10:10:00,6.83,6.87,6.83,6.86,6528000.0,6.83,6.87,6.83,6.86,6528000.0
2009-12-01 10:15:00,6.86,6.87,6.85,6.87,3054000.0,6.86,6.87,6.85,6.87,3054000.0
2009-12-01 10:20:00,6.87,6.87,6.84,6.85,3328000.0,6.87,6.87,6.84,6.85,3328000.0
2009-12-01 10:25:00,6.85,6.87,6.85,6.87,2790000.0,6.85,6.87,6.85,6.87,2790000.0
2009-12-01 10:30:00,6.87,6.9,6.87,6.89,4596000.0,6.87,6.9,6.87,6.89,4596000.0
2009-12-01 10:35:00,6.89,6.89,6.88,6.89,2834000.0,6.89,6.89,6.88,6.89,2834000.0
2009-12-01 10:40:00,6.89,6.89,6.88,6.89,1274000.0,6.89,6.89,6.88,6.89,1274000.0
2009-12-01 10:45:00,6.89,6.9,6.89,6.89,1878000.0,6.89,6.9,6.89,6.89,1878000.0
2009-12-01 10:50:00,6.9,6.91,6.89,6.91,5330000.0,6.9,6.91,6.89,6.91,5330000.0
2009-12-01 10:55:00,6.91,6.93,6.9,6.93,7294000.0,6.91,6.93,6.9,6.93,7294000.0
2009-12-01 11:00:00,6.93,6.94,6.92,6.92,3848000.0,6.93,6.94,6.92,6.92,3848000.0
2009-12-01 11:05:00,6.92,6.92,6.91,6.92,1758000.0,6.92,6.92,6.91,6.92,1758000.0
2009-12-01 11:10:00,6.92,6.92,6.91,6.92,1422000.0,6.92,6.92,6.91,6.92,1422000.0
2009-12-01 11:15:00,6.91,6.92,6.91,6.92,1938000.0,6.91,6.92,6.91,6.92,1938000.0
2009-12-01 11:20:00,6.92,6.93,6.91,6.92,1848000.0,6.92,6.93,6.91,6.92,1848000.0
2009-12-01 11:25:00,6.92,6.93,6.92,6.92,1376000.0,6.92,6.93,6.92,6.92,1376000.0
2009-12-01 11:30:00,6.92,6.92,6.91,6.91,2362000.0,6.92,6.92,6.91,6.91,2362000.0
2009-12-01 11:35:00,6.91,6.91,6.9,6.9,1278000.0,6.91,6.91,6.9,6.9,1278000.0
2009-12-01 11:40:00,6.9,6.91,6.9,6.91,1046000.0,6.9,6.91,6.9,6.91,1046000.0
2009-12-01 11:45:00,6.91,6.92,6.91,6.91,1202000.0,6.91,6.92,6.91,6.91,1202000.0
2009-12-01 11:50:00,6.91,6.92,6.91,6.92,802000.0,6.91,6.92,6.91,6.92,802000.0
2009-12-01 11:55:00,6.92,6.92,6.91,6.92,680000.0,6.92,6.92,6.91,6.92,680000.0
2009-12-01 12:00:00,6.92,6.92,6.91,6.92,932000.0,6.92,6.92,6.91,6.92,932000.0
2009-12-01 12:05:00,6.92,6.93,6.92,6.92,1210000.0,6.92,6.93,6.92,6.92,1210000.0
2009-12-01 12:10:00,6.92,6.93,6.92,6.93,1006000.0,6.92,6.93,6.92,6.93,1006000.0
2009-12-01 12:15:00,6.93,6.93,6.92,6.93,1188000.0,6.93,6.93,6.92,6.93,1188000.0
2009-12-01 12:20:00,6.93,6.93,6.92,6.92,1410000.0,6.93,6.93,6.92,6.92,1410000.0
2009-12-01 12:25:00,6.92,6.92,6.91,6.91,1040000.0,6.92,6.92,6.91,6.91,1040000.0
2009-12-01 12:30:00,6.91,6.92,6.91,6.92,860000.0,6.91,6.92,6.91,6.92,860000.0
2009-12-01 12:35:00,6.92,6.92,6.91,6.91,1364000.0,6.92,6.92,6.91,6.91,1364000.0
2009-12-01 12:40:00,6.91,6.92,6.91,6.91,1470000.0,6.91,6.92,6.91,6.91,1470000.0
2009-12-01 12:45:00,6.91,6.92,6.91,6.92,736000.0,6.91,6.92,6.91,6.92,736000.0
2009-12-01 12:50:00,6.92,6.94,6.92,6.93,1770000.0,6.92,6.94,6.92,6.93,1770000.0
2009-12-01 12:55:00,6.93,6.95,6.93,6.94,2668000.0,6.93,6.95,6.93,6.94,2668000.0
2009-12-01 13:00:00,6.94,6.95,6.94,6.94,782000.0,6.94,6.95,6.94,6.94,782000.0
2009-12-01 13:05:00,6.94,6.96,6.94,6.94,2914000.0,6.94,6.96,6.94,6.94,2914000.0
2009-12-01 13:10:00,6.94,6.95,6.94,6.95,1318000.0,6.94,6.95,6.94,6.95,1318000.0
2009-12-01 13:15:00,6.95,6.96,6.95,6.95,1316000.0,6.95,6.96,6.95,6.95,1316000.0
2009-12-01 13:20:00,6.96,6.97,6.95,6.97,2158000.0,6.96,6.97,6.95,6.97,2158000.0
2009-12-01 13:25:00,6.96,6.97,6.95,6.95,1362000.0,6.96,6.97,6.95,6.95,1362000.0
2009-12-01 13:30:00,6.95,6.96,6.95,6.95,2184000.0,6.95,6.96,6.95,6.95,2184000.0
2009-12-01 13:35:00,6.95,6.95,6.94,6.95,1606000.0,6.95,6.95,6.94,6.95,1606000.0
2009-12-01 13:40:00,6.95,6.95,6.95,6.95,734000.0,6.95,6.95,6.95,6.95,734000.0
2009-12-01 13:45:00,6.95,6.95,6.94,6.95,1148000.0,6.95,6.95,6.94,6.95,1148000.0
2009-12-01 13:50:00,6.95,6.95,6.94,6.94,858000.0,6.95,6.95,6.94,6.94,858000.0
2009-12-01 13:55:00,6.94,6.95,6.94,6.95,664000.0,6.94,6.95,6.94,6.95,664000.0
2009-12-01 14:00:00,6.95,6.95,6.95,6.95,750000.0,6.95,6.95,6.95,6.95,750000.0
2009-12-01 14:05:00,6.95,6.96,6.93,6.93,1684000.0,6.95,6.96,6.93,6.93,1684000.0
2009-12-01 14:10:00,6.94,6.94,6.93,6.94,1920000.0,6.94,6.94,6.93,6.94,1920000.0
2009-12-01 14:15:00,6.94,6.94,6.93,6.93,714000.0,6.94,6.94,6.93,6.93,714000.0
2009-12-01 14:20:00,6.93,6.95,6.93,6.95,1158000.0,6.93,6.95,6.93,6.95,1158000.0
2009-12-01 14:25:00,6.95,6.95,6.94,6.95,958000.0,6.95,6.95,6.94,6.95,958000.0
2009-12-01 14:30:00,6.95,6.96,6.95,6.96,1510000.0,6.95,6.96,6.95,6.96,1510000.0
2009-12-01 14:35:00,6.96,6.96,6.95,6.95,1240000.0,6.96,6.96,6.95,6.95,1240000.0
2009-12-01 14:40:00,6.95,6.96,6.95,6.95,1700000.0,6.95,6.96,6.95,6.95,1700000.0
2009-12-01 14:45:00,6.95,6.96,6.95,6.96,1370000.0,6.95,6.96,6.95,6.96,1370000.0
2009-12-01 14:50:00,6.96,6.96,6.93,6.93,3032000.0,6.96,6.96,6.93,6.93,3032000.0
2009-12-01 14:55:00,6.93,6.95,6.93,6.95,1514000.0,6.93,6.95,6.93,6.95,1514000.0
2009-12-01 15:00:00,6.95,6.95,6.94,6.94,1626000.0,6.95,6.95,6.94,6.94,1626000.0
2009-12-01 15:05:00,6.94,6.95,6.94,6.95,1250000.0,6.94,6.95,6.94,6.95,1250000.0
2009-12-01 15:10:00,6.95,6.95,6.95,6.95,1074000.0,6.95,6.95,6.95,6.95,1074000.0
2009-12-01 15:15:00,6.95,6.96,6.95,6.95,842000.0,6.95,6.96,6.95,6.95,842000.0
2009-12-01 15:20:00,6.95,6.95,6.94,6.94,1440000.0,6.95,6.95,6.94,6.94,1440000.0
2009-12-01 15:25:00,6.94,6.95,6.94,6.95,1458000.0,6.94,6.95,6.94,6.95,1458000.0
2009-12-01 15:30:00,6.95,6.95,6.92,6.92,3866000.0,6.95,6.95,6.92,6.92,3866000.0
2009-12-01 15:35:00,6.92,6.93,6.91,6.93,3192000.0,6.92,6.93,6.91,6.93,3192000.0
2009-12-01 15:40:00,6.93,6.94,6.92,6.94,1574000.0,6.93,6.94,6.92,6.94,1574000.0
2009-12-01 15:45:00,6.94,6.95,6.93,6.94,2630000.0,6.94,6.95,6.93,6.94,2630000.0
2009-12-01 15:50:00,6.94,6.94,6.92,6.92,3674000.0,6.94,6.94,6.92,6.92,3674000.0
2009-12-01 15:55:00,6.92,6.93,6.91,6.93,6776000.0,6.92,6.93,6.91,6.93,6776000.0
2009-12-02 09:30:00,6.95,6.99,6.95,6.98,5882000.0,6.95,6.99,6.95,6.98,5882000.0
2009-12-02 09:35:00,6.98,6.99,6.97,6.97,3644000.0,6.98,6.99,6.97,6.97,3644000.0
2009-12-02 09:40:00,6.97,6.98,6.96,6.96,2628000.0,6.97,6.98,6.96,6.96,2628000.0
2009-12-02 09:45:00,6.96,6.99,6.96,6.98,3396000.0,6.96,6.99,6.96,6.98,3396000.0
2009-12-02 09:50:00,6.98,7.0,6.98,6.98,3016000.0,6.98,7.0,6.98,6.98,3016000.0
2009-12-02 09:55:00,6.98,6.99,6.98,6.99,2372000.0,6.98,6.99,6.98,6.99,2372000.0
2009-12-02 10:00:00,6.99,7.0,6.98,7.0,4088000.0,6.99,7.0,6.98,7.0,4088000.0
2009-12-02 10:05:00,7.0,7.02,6.99,7.02,7052000.0,7.0,7.02,6.99,7.02,7052000.0
2009-12-02 10:10:00,7.02,7.05,7.02,7.05,7008000.0,7.02,7.05,7.02,7.05,7008000.0
2009-12-02 10:15:00,7.05,7.05,7.04,7.04,4054000.0,7.05,7.05,7.04,7.04,4054000.0
2009-12-02 10:20:00,7.04,7.04,7.03,7.03,4578000.0,7.04,7.04,7.03,7.03,4578000.0
2009-12-02 10:25:00,7.03,7.06,7.03,7.06,4770000.0,7.03,7.06,7.03,7.06,4770000.0
2009-12-02 10:30:00,7.05,7.06,7.05,7.06,3636000.0,7.05,7.06,7.05,7.06,3636000.0
2009-12-02 10:35:00,7.06,7.08,7.05,7.08,4340000.0,7.06,7.08,7.05,7.08,4340000.0
2009-12-02 10:40:00,7.08,7.09,7.07,7.09,4874000.0,7.08,7.09,7.07,7.09,4874000.0
2009-12-02 10:45:00,7.09,7.09,7.08,7.09,2890000.0,7.09,7.09,7.08,7.09,2890000.0
2009-12-02 10:50:00,7.09,7.1,7.08,7.08,3438000.0,7.09,7.1,7.08,7.08,3438000.0
2009-12-02 10:55:00,7.08,7.08,7.08,7.08,1538000.0,7.08,7.08,7.08,7.08,1538000.0
2009-12-02 11:00:00,7.08,7.09,7.07,7.08,3394000.0,7.08,7.09,7.07,7.08,3394000.0
2009-12-02 11:05:00,7.08,7.09,7.07,7.09,3168000.0,7.08,7.09,7.07,7.09,3168000.0
2009-12-02 11:10:00,7.09,7.09,7.07,7.08,2500000.0,7.09,7.09,7.07,7.08,2500000.0
2009-12-02 11:15:00,7.08,7.09,7.07,7.08,2500000.0,7.08,7.09,7.07,7.08,2500000.0
2009-12-02 11:20:00,7.08,7.08,7.07,7.07,2364000.0,7.08,7.08,7.07,7.07,2364000.0
2009-12-02 11:25:00,7.07,7.1,7.07,7.1,3798000.0,7.07,7.1,7.07,7.1,3798000.0
2009-12-02 11:30:00,7.1,7.12,7.1,7.12,5234000.0,7.1,7.12,7.1,7.12,5234000.0
2009-12-02 11:35:00,7.12,7.13,7.12,7.13,4898000.0,7.12,7.13,7.12,7.13,4898000.0
2009-12-02 11:40:00,7.13,7.13,7.12,7.13,2472000.0,7.13,7.13,7.12,7.13,2472000.0
2009-12-02 11:45:00,7.13,7.13,7.11,7.11,2338000.0,7.13,7.13,7.11,7.11,2338000.0
2009-12-02 11:50:00,7.12,7.12,7.11,7.11,2280000.0,7.12,7.12,7.11,7.11,2280000.0
2009-12-02 11:55:00,7.11,7.11,7.1,7.11,1804000.0,7.11,7.11,7.1,7.11,1804000.0
2009-12-02 12:00:00,7.11,7.12,7.11,7.11,1790000.0,7.11,7.12,7.11,7.11,1790000.0
2009-12-02 12:05:00,7.11,7.11,7.09,7.1,2266000.0,7.11,7.11,7.09,7.1,2266000.0
2009-12-02 12:10:00,7.1,7.1,7.09,7.09,1860000.0,7.1,7.1,7.09,7.09,1860000.0
2009-12-02 12:15:00,7.09,7.1,7.08,7.08,1968000.0,7.09,7.1,7.08,7.08,1968000.0
2009-12-02 12:20:00,7.08,7.08,7.06,7.06,5764000.0,7.08,7.08,7.06,7.06,5764000.0
2009-12-02 12:25:00,7.06,7.08,7.06,7.08,2504000.0,7.06,7.08,7.06,7.08,2504000.0
2009-12-02 12:30:00,7.08,7.08,7.07,7.08,2236000.0,7.08,7.08,7.07,7.08,2236000.0
2009-12-02 12:35:00,7.08,7.08,7.07,7.07,2332000.0,7.08,7.08,7.07,7.07,2332000.0
2009-12-02 12:40:00,7.07,7.07,7.05,7.06,4446000.0,7.07,7.07,7.05,7.06,4446000.0
2009-12-02 12:45:00,7.06,7.08,7.06,7.08,2856000.0,7.06,7.08,7.06,7.08,2856000.0
2009-12-02 12:50:00,7.08,7.1,7.08,7.1,2486000.0,7.08,7.1,7.08,7.1,2486000.0
2009-12-02 12:55:00,7.1,7.1,7.09,7.09,2138000.0,7.1,7.1,7.09,7.09,2138000.0
2009-12-02 13:00:00,7.09,7.1,7.08,7.1,1766000.0,7.09,7.1,7.08,7.1,1766000.0
2009-12-02 13:05:00,7.1,7.1,7.07,7.08,2124000.0,7.1,7.1,7.07,7.08,2124000.0
2009-12-02 13:10:00,7.08,7.09,7.08,7.09,902000.0,7.08,7.09,7.08,7.09,902000.0
2009-12-02 13:15:00,7.09,7.09,7.09,7.09,1106000.0,7.09,7.09,7.09,7.09,1106000.0
2009-12-02 13:20:00,7.09,7.09,7.08,7.08,1336000.0,7.09,7.09,7.08,7.08,1336000.0
2009-12-02 13:25:00,7.08,7.09,7.08,7.09,1250000.0,7.08,7.09,7.08,7.09,1250000.0
2009-12-02 13:30:00,7.09,7.09,7.08,7.09,1246000.0,7.09,7.09,7.08,7.09,1246000.0
2009-12-02 13:35:00,7.09,7.09,7.06,7.06,2582000.0,7.09,7.09,7.06,7.06,2582000.0
2009-12-02 13:40:00,7.06,7.07,7.06,7.07,2044000.0,7.06,7.07,7.06,7.07,2044000.0
2009-12-02 13:45:00,7.07,7.09,7.07,7.09,1608000.0,7.07,7.09,7.07,7.09,1608000.0
2009-12-02 13:50:00,7.09,7.09,7.08,7.08,1280000.0,7.09,7.09,7.08,7.08,1280000.0
2009-12-02 13:55:00,7.08,7.08,7.07,7.08,1100000.0,7.08,7.08,7.07,7.08,1100000.0
2009-12-02 14:00:00,7.08,7.09,7.07,7.09,2646000.0,7.08,7.09,7.07,7.09,2646000.0
2009-12-02 14:05:00,7.09,7.09,7.08,7.08,1200000.0,7.09,7.09,7.08,7.08,1200000.0
2009-12-02 14:10:00,7.08,7.09,7.08,7.09,1650000.0,7.08,7.09,7.08,7.09,1650000.0
2009-12-02 14:15:00,7.09,7.09,7.08,7.08,2386000.0,7.09,7.09,7.08,7.08,2386000.0
2009-12-02 14:20:00,7.08,7.09,7.08,7.08,1326000.0,7.08,7.09,7.08,7.08,1326000.0
2009-12-02 14:25:00,7.08,7.09,7.08,7.09,1070000.0,7.08,7.09,7.08,7.09,1070000.0
2009-12-02 14:30:00,7.09,7.09,7.08,7.09,1192000.0,7.09,7.09,7.08,7.09,1192000.0
2009-12-02 14:35:00,7.09,7.12,7.09,7.11,4962000.0,7.09,7.12,7.09,7.11,4962000.0
2009-12-02 14:40:00,7.11,7.12,7.1,7.11,2842000.0,7.11,7.12,7.1,7.11,2842000.0
2009-12-02 14:45:00,7.11,7.12,7.11,7.11,1678000.0,7.11,7.12,7.11,7.11,1678000.0
2009-12-02 14:50:00,7.11,7.12,7.11,7.11,2064000.0,7.11,7.12,7.11,7.11,2064000.0
2009-12-02 14:55:00,7.11,7.12,7.11,7.12,1948000.0,7.11,7.12,7.11,7.12,1948000.0
2009-12-02 15:00:00,7.11,7.13,7.11,7.12,2844000.0,7.11,7.13,7.11,7.12,2844000.0
2009-12-02 15:05:00,7.12,7.12,7.11,7.11,2522000.0,7.12,7.12,7.11,7.11,2522000.0
2009-12-02 15:10:00,7.11,7.11,7.09,7.1,2306000.0,7.11,7.11,7.09,7.1,2306000.0
2009-12-02 15:15:00,7.1,7.1,7.09,7.1,2286000.0,7.1,7.1,7.09,7.1,2286000.0
2009-12-02 15:20:00,7.1,7.11,7.09,7.1,2684000.0,7.1,7.11,7.09,7.1,2684000.0
2009-12-02 15:25:00,7.1,7.11,7.1,7.11,2272000.0,7.1,7.11,7.1,7.11,2272000.0
2009-12-02 15:30:00,7.1,7.1,7.09,7.1,2398000.0,7.1,7.1,7.09,7.1,2398000.0
2009-12-02 15:35:00,7.1,7.1,7.08,7.1,3516000.0,7.1,7.1,7.08,7.1,3516000.0
2009-12-02 15:40:00,7.1,7.11,7.09,7.11,4128000.0,7.1,7.11,7.09,7.11,4128000.0
2009-12-02 15:45:00,7.11,7.11,7.1,7.11,3972000.0,7.11,7.11,7.1,7.11,3972000.0
2009-12-02 15:50:00,7.11,7.12,7.1,7.11,3532000.0,7.11,7.12,7.1,7.11,3532000.0
2009-12-02 15:55:00,7.11,7.13,7.11,7.11,6406000.0,7.11,7.13,7.11,7.11,6406000.0
2009-12-03 09:30:00,7.18,7.25,7.18,7.23,15516000.0,7.18,7.25,7.18,7.23,15516000.0
2009-12-03 09:35:00,7.23,7.24,7.22,7.22,7662000.0,7.23,7.24,7.22,7.22,7662000.0
2009-12-03 09:40:00,7.22,7.26,7.22,7.25,7234000.0,7.22,7.26,7.22,7.25,7234000.0
2009-12-03 09:45:00,7.25,7.26,7.23,7.25,10014000.0,7.25,7.26,7.23,7.25,10014000.0
2009-12-03 09:50:00,7.25,7.26,7.23,7.24,6768000.0,7.25,7.26,7.23,7.24,6768000.0
2009-12-03 09:55:00,7.24,7.28,7.23,7.27,8242000.0,7.24,7.28,7.23,7.27,8242000.0
2009-12-03 10:00:00,7.26,7.27,7.24,7.26,9192000.0,7.26,7.27,7.24,7.26,9192000.0
2009-12-03 10:05:00,7.26,7.29,7.26,7.28,9396000.0,7.26,7.29,7.26,7.28,9396000.0
2009-12-03 10:10:00,7.28,7.3,7.27,7.28,6062000.0,7.28,7.3,7.27,7.28,6062000.0
2009-12-03 10:15:00,7.28,7.28,7.24,7.25,8742000.0,7.28,7.28,7.24,7.25,8742000.0
2009-12-03 10:20:00,7.25,7.26,7.23,7.23,6178000.0,7.25,7.26,7.23,7.23,6178000.0
2009-12-03 10:25:00,7.23,7.26,7.23,7.25,3998000.0,7.23,7.26,7.23,7.25,3998000.0
2009-12-03 10:30:00,7.25,7.26,7.25,7.25,4388000.0,7.25,7.26,7.25,7.25,4388000.0
2009-12-03 10:35:00,7.25,7.26,7.25,7.26,2736000.0,7.25,7.26,7.25,7.26,2736000.0
2009-12-03 10:40:00,7.25,7.26,7.25,7.25,3124000.0,7.25,7.26,7.25,7.25,3124000.0
2009-12-03 10:45:00,7.25,7.28,7.25,7.27,6338000.0,7.25,7.28,7.25,7.27,6338000.0
2009-12-03 10:50:00,7.27,7.28,7.26,7.26,3090000.0,7.27,7.28,7.26,7.26,3090000.0
2009-12-03 10:55:00,7.27,7.28,7.26,7.28,2052000.0,7.27,7.28,7.26,7.28,2052000.0
2009-12-03 11:00:00,7.28,7.28,7.27,7.28,1790000.0,7.28,7.28,7.27,7.28,1790000.0
2009-12-03 11:05:00,7.28,7.28,7.27,7.27,1726000.0,7.28,7.28,7.27,7.27,1726000.0
2009-12-03 11:10:00,7.27,7.27,7.26,7.27,1860000.0,7.27,7.27,7.26,7.27,1860000.0
2009-12-03 11:15:00,7.27,7.27,7.26,7.26,1712000.0,7.27,7.27,7.26,7.26,1712000.0
2009-12-03 11:20:00,7.26,7.26,7.25,7.26,1700000.0,7.26,7.26,7.25,7.26,1700000.0
2009-12-03 11:25:00,7.26,7.26,7.26,7.26,1400000.0,7.26,7.26,7.26,7.26,1400000.0
2009-12-03 11:30:00,7.26,7.26,7.26,7.26,1284000.0,7.26,7.26,7.26,7.26,1284000.0
2009-12-03 11:35:00,7.26,7.26,7.25,7.25,4022000.0,7.26,7.26,7.25,7.25,4022000.0
2009-12-03 11:40:00,7.25,7.26,7.25,7.25,1658000.0,7.25,7.26,7.25,7.25,1658000.0
2009-12-03 11:45:00,7.25,7.26,7.25,7.26,1172000.0,7.25,7.26,7.25,7.26,1172000.0
2009-12-03 11:50:00,7.26,7.26,7.25,7.25,2170000.0,7.26,7.26,7.25,7.25,2170000.0
2009-12-03 11:55:00,7.25,7.25,7.24,7.24,3602000.0,7.25,7.25,7.24,7.24,3602000.0
2009-12-03 12:00:00,7.24,7.24,7.23,7.23,2558000.0,7.24,7.24,7.23,7.23,2558000.0
2009-12-03 12:05:00,7.23,7.23,7.22,7.23,3150000.0,7.23,7.23,7.22,7.23,3150000.0
2009-12-03 12:10:00,7.23,7.24,7.23,7.23,2338000.0,7.23,7.24,7.23,7.23,2338000.0
2009-12-03 12:15:00,7.23,7.25,7.23,7.25,4426000.0,7.23,7.25,7.23,7.25,4426000.0
2009-12-03 12:20:00,7.25,7.25,7.24,7.24,1700000.0,7.25,7.25,7.24,7.24,1700000.0
2009-12-03 12:25:00,7.24,7.24,7.23,7.23,2548000.0,7.24,7.24,7.23,7.23,2548000.0
2009-12-03 12:30:00,7.23,7.24,7.22,7.23,1728000.0,7.23,7.24,7.22,7.23,1728000.0
2009-12-03 12:35:00,7.23,7.23,7.21,7.21,3180000.0,7.23,7.23,7.21,7.21,3180000.0
2009-12-03 12:40:00,7.21,7.22,7.21,7.22,2078000.0,7.21,7.22,7.21,7.22,2078000.0
2009-12-03 12:45:00,7.22,7.23,7.22,7.22,1524000.0,7.22,7.23,7.22,7.22,1524000.0
2009-12-03 12:50:00,7.22,7.22,7.19,7.19,5120000.0,7.22,7.22,7.19,7.19,5120000.0
2009-12-03 12:55:00,7.19,7.2,7.19,7.2,3514000.0,7.19,7.2,7.19,7.2,3514000.0
2009-12-03 13:00:00,7.2,7.2,7.2,7.2,1536000.0,7.2,7.2,7.2,7.2,1536000.0
2009-12-03 13:05:00,7.2,7.2,7.15,7.16,6178000.0,7.2,7.2,7.15,7.16,6178000.0
2009-12-03 13:10:00,7.16,7.17,7.13,7.14,8828000.0,7.16,7.17,7.13,7.14,8828000.0
2009-12-03 13:15:00,7.14,7.17,7.14,7.16,3558000.0,7.14,7.17,7.14,7.16,3558000.0
2009-12-03 13:20:00,7.16,7.18,7.15,7.17,2816000.0,7.16,7.18,7.15,7.17,2816000.0
2009-12-03 13:25:00,7.17,7.18,7.16,7.17,2016000.0,7.17,7.18,7.16,7.17,2016000.0
2009-12-03 13:30:00,7.17,7.19,7.17,7.19,3262000.0,7.17,7.19,7.17,7.19,3262000.0
2009-12-03 13:35:00,7.19,7.19,7.16,7.17,3632000.0,7.19,7.19,7.16,7.17,3632000.0
2009-12-03 13:40:00,7.18,7.18,7.16,7.16,1612000.0,7.18,7.18,7.16,7.16,1612000.0
2009-12-03 13:45:00,7.16,7.18,7.16,7.17,692000.0,7.16,7.18,7.16,7.17,692000.0
2009-12-03 13:50:00,7.17,7.17,7.15,7.15,2220000.0,7.17,7.17,7.15,7.15,2220000.0
2009-12-03 13:55:00,7.15,7.16,7.13,7.13,4264000.0,7.15,7.16,7.13,7.13,4264000.0
2009-12-03 14:00:00,7.13,7.15,7.13,7.13,3328000.0,7.13,7.15,7.13,7.13,3328000.0
2009-12-03 14:05:00,7.13,7.13,7.11,7.13,6446000.0,7.13,7.13,7.11,7.13,6446000.0
2009-12-03 14:10:00,7.13,7.14,7.12,7.14,2408000.0,7.13,7.14,7.12,7.14,2408000.0
2009-12-03 14:15:00,7.14,7.14,7.11,7.11,3246000.0,7.14,7.14,7.11,7.11,3246000.0
2009-12-03 14:20:00,7.11,7.13,7.11,7.13,2182000.0,7.11,7.13,7.11,7.13,2182000.0
2009-12-03 14:25:00,7.13,7.14,7.12,7.12,1620000.0,7.13,7.14,7.12,7.12,1620000.0
2009-12-03 14:30:00,7.12,7.13,7.12,7.12,1344000.0,7.12,7.13,7.12,7.12,1344000.0
2009-12-03 14:35:00,7.12,7.13,7.1,7.11,3082000.0,7.12,7.13,7.1,7.11,3082000.0
2009-12-03 14:40:00,7.11,7.14,7.11,7.13,2418000.0,7.11,7.14,7.11,7.13,2418000.0
2009-12-03 14:45:00,7.13,7.13,7.11,7.12,2146000.0,7.13,7.13,7.11,7.12,2146000.0
2009-12-03 14:50:00,7.12,7.12,7.1,7.1,5092000.0,7.12,7.12,7.1,7.1,5092000.0
2009-12-03 14:55:00,7.1,7.12,7.09,7.12,4980000.0,7.1,7.12,7.09,7.12,4980000.0
2009-12-03 15:00:00,7.12,7.13,7.11,7.12,2202000.0,7.12,7.13,7.11,7.12,2202000.0
2009-12-03 15:05:00,7.12,7.12,7.11,7.12,1596000.0,7.12,7.12,7.11,7.12,1596000.0
2009-12-03 15:10:00,7.12,7.13,7.12,7.13,2496000.0,7.12,7.13,7.12,7.13,2496000.0
2009-12-03 15:15:00,7.13,7.13,7.12,7.12,2606000.0,7.13,7.13,7.12,7.12,2606000.0
2009-12-03 15:20:00,7.12,7.12,7.11,7.11,2424000.0,7.12,7.12,7.11,7.11,2424000.0
2009-12-03 15:25:00,7.11,7.11,7.1,7.1,3936000.0,7.11,7.11,7.1,7.1,3936000.0
2009-12-03 15:30:00,7.1,7.11,7.1,7.11,2930000.0,7.1,7.11,7.1,7.11,2930000.0
2009-12-03 15:35:00,7.11,7.11,7.09,7.09,4012000.0,7.11,7.11,7.09,7.09,4012000.0
2009-12-03 15:40:00,7.09,7.09,7.08,7.09,5870000.0,7.09,7.09,7.08,7.09,5870000.0
2009-12-03 15:45:00,7.09,7.09,7.05,7.06,7414000.0,7.09,7.09,7.05,7.06,7414000.0
2009-12-03 15:50:00,7.06,7.07,7.04,7.06,6838000.0,7.06,7.07,7.04,7.06,6838000.0
2009-12-03 15:55:00,7.06,7.07,7.04,7.06,7614000.0,7.06,7.07,7.04,7.06,7614000.0
2009-12-04 09:30:00,7.17,7.17,7.11,7.12,11232000.0,7.17,7.17,7.11,7.12,11232000.0
2009-12-04 09:35:00,7.12,7.15,7.09,7.1,6678000.0,7.12,7.15,7.09,7.1,6678000.0
2009-12-04 09:40:00,7.1,7.11,7.07,7.09,7010000.0,7.1,7.11,7.07,7.09,7010000.0
2009-12-04 09:45:00,7.09,7.12,7.06,7.09,7596000.0,7.09,7.12,7.06,7.09,7596000.0
2009-12-04 09:50:00,7.09,7.1,7.04,7.06,8824000.0,7.09,7.1,7.04,7.06,8824000.0
2009-12-04 09:55:00,7.07,7.08,7.05,7.05,5714000.0,7.07,7.08,7.05,7.05,5714000.0
2009-12-04 10:00:00,7.05,7.07,7.04,7.05,6306000.0,7.05,7.07,7.04,7.05,6306000.0
2009-12-04 10:05:00,7.05,7.1,7.05,7.1,7470000.0,7.05,7.1,7.05,7.1,7470000.0
2009-12-04 10:10:00,7.1,7.1,7.08,7.08,3248000.0,7.1,7.1,7.08,7.08,3248000.0
2009-12-04 10:15:00,7.08,7.09,7.07,7.09,3320000.0,7.08,7.09,7.07,7.09,3320000.0
2009-12-04 10:20:00,7.09,7.09,7.07,7.08,2554000.0,7.09,7.09,7.07,7.08,2554000.0
2009-12-04 10:25:00,7.08,7.1,7.07,7.09,2914000.0,7.08,7.1,7.07,7.09,2914000.0
2009-12-04 10:30:00,7.09,7.09,7.07,7.07,1836000.0,7.09,7.09,7.07,7.07,1836000.0
2009-12-04 10:35:00,7.07,7.08,7.06,7.07,2342000.0,7.07,7.08,7.06,7.07,2342000.0
2009-12-04 10:40:00,7.07,7.08,7.06,7.08,2176000.0,7.07,7.08,7.06,7.08,2176000.0
2009-12-04 10:45:00,7.08,7.09,7.07,7.08,1760000.0,7.08,7.09,7.07,7.08,1760000.0
2009-12-04 10:50:00,7.08,7.08,7.07,7.08,1948000.0,7.08,7.08,7.07,7.08,1948000.0
2009-12-04 10:55:00,7.08,7.08,7.02,7.02,4794000.0,7.08,7.08,7.02,7.02,4794000.0
2009-12-04 11:00:00,7.02,7.02,6.98,6.99,9286000.0,7.02,7.02,6.98,6.99,9286000.0
2009-12-04 11:05:00,6.99,7.0,6.96,7.0,6968000.0,6.99,7.0,6.96,7.0,6968000.0
2009-12-04 11:10:00,7.0,7.01,6.99,6.99,2834000.0,7.0,7.01,6.99,6.99,2834000.0
2009-12-04 11:15:00,6.99,6.99,6.96,6.97,3284000.0,6.99,6.99,6.96,6.97,3284000.0
2009-12-04 11:20:00,6.97,6.98,6.97,6.97,2856000.0,6.97,6.98,6.97,6.97,2856000.0
2009-12-04 11:25:00,6.97,6.98,6.94,6.95,3166000.0,6.97,6.98,6.94,6.95,3166000.0
2009-12-04 11:30:00,6.94,6.95,6.89,6.93,10400000.0,6.94,6.95,6.89,6.93,10400000.0
2009-12-04 11:35:00,6.92,6.93,6.86,6.87,6424000.0,6.92,6.93,6.86,6.87,6424000.0
2009-12-04 11:40:00,6.87,6.87,6.78,6.8,12124000.0,6.87,6.87,6.78,6.8,12124000.0
2009-12-04 11:45:00,6.79,6.83,6.76,6.82,14610000.0,6.79,6.83,6.76,6.82,14610000.0
2009-12-04 11:50:00,6.82,6.87,6.82,6.87,6160000.0,6.82,6.87,6.82,6.87,6160000.0
2009-12-04 11:55:00,6.87,6.87,6.84,6.85,4630000.0,6.87,6.87,6.84,6.85,4630000.0
2009-12-04 12:00:00,6.85,6.86,6.83,6.85,2982000.0,6.85,6.86,6.83,6.85,2982000.0
2009-12-04 12:05:00,6.85,6.88,6.83,6.88,3804000.0,6.85,6.88,6.83,6.88,3804000.0
2009-12-04 12:10:00,6.88,6.89,6.87,6.88,2336000.0,6.88,6.89,6.87,6.88,2336000.0
2009-12-04 12:15:00,6.88,6.89,6.86,6.86,2152000.0,6.88,6.89,6.86,6.86,2152000.0
2009-12-04 12:20:00,6.86,6.87,6.84,6.85,2908000.0,6.86,6.87,6.84,6.85,2908000.0
2009-12-04 12:25:00,6.85,6.87,6.84,6.86,1942000.0,6.85,6.87,6.84,6.86,1942000.0
2009-12-04 12:30:00,6.86,6.89,6.86,6.89,3080000.0,6.86,6.89,6.86,6.89,3080000.0
2009-12-04 12:35:00,6.89,6.9,6.88,6.89,2332000.0,6.89,6.9,6.88,6.89,2332000.0
2009-12-04 12:40:00,6.88,6.89,6.87,6.89,1332000.0,6.88,6.89,6.87,6.89,1332000.0
2009-12-04 12:45:00,6.89,6.91,6.88,6.88,3052000.0,6.89,6.91,6.88,6.88,3052000.0
2009-12-04 12:50:00,6.88,6.9,6.87,6.89,1420000.0,6.88,6.9,6.87,6.89,1420000.0
2009-12-04 12:55:00,6.89,6.9,6.88,6.89,888000.0,6.89,6.9,6.88,6.89,888000.0
2009-12-04 13:00:00,6.89,6.89,6.88,6.89,2000000.0,6.89,6.89,6.88,6.89,2000000.0
2009-12-04 13:05:00,6.89,6.89,6.87,6.87,1434000.0,6.89,6.89,6.87,6.87,1434000.0
2009-12-04 13:10:00,6.87,6.87,6.84,6.85,2948000.0,6.87,6.87,6.84,6.85,2948000.0
2009-12-04 13:15:00,6.85,6.85,6.83,6.84,1974000.0,6.85,6.85,6.83,6.84,1974000.0
2009-12-04 13:20:00,6.84,6.85,6.83,6.84,1724000.0,6.84,6.85,6.83,6.84,1724000.0
2009-12-04 13:25:00,6.84,6.84,6.83,6.83,1118000.0,6.84,6.84,6.83,6.83,1118000.0
2009-12-04 13:30:00,6.83,6.83,6.82,6.82,1370000.0,6.83,6.83,6.82,6.82,1370000.0
2009-12-04 13:35:00,6.82,6.82,6.8,6.81,3538000.0,6.82,6.82,6.8,6.81,3538000.0
2009-12-04 13:40:00,6.82,6.85,6.82,6.84,1644000.0,6.82,6.85,6.82,6.84,1644000.0
2009-12-04 13:45:00,6.84,6.86,6.84,6.84,1942000.0,6.84,6.86,6.84,6.84,1942000.0
2009-12-04 13:50:00,6.84,6.85,6.83,6.83,2222000.0,6.84,6.85,6.83,6.83,2222000.0
2009-12-04 13:55:00,6.83,6.85,6.83,6.83,1494000.0,6.83,6.85,6.83,6.83,1494000.0
2009-12-04 14:00:00,6.84,6.86,6.83,6.86,1280000.0,6.84,6.86,6.83,6.86,1280000.0
2009-12-04 14:05:00,6.85,6.86,6.83,6.83,1268000.0,6.85,6.86,6.83,6.83,1268000.0
2009-12-04 14:10:00,6.83,6.85,6.83,6.84,1134000.0,6.83,6.85,6.83,6.84,1134000.0
2009-12-04 14:15:00,6.84,6.85,6.83,6.84,890000.0,6.84,6.85,6.83,6.84,890000.0
2009-12-04 14:20:00,6.84,6.84,6.83,6.83,1012000.0,6.84,6.84,6.83,6.83,1012000.0
2009-12-04 14:25:00,6.83,6.85,6.83,6.84,1154000.0,6.83,6.85,6.83,6.84,1154000.0
2009-12-04 14:30:00,6.84,6.87,6.84,6.86,2548000.0,6.84,6.87,6.84,6.86,2548000.0
2009-12-04 14:35:00,6.86,6.87,6.85,6.87,2172000.0,6.86,6.87,6.85,6.87,2172000.0
2009-12-04 14:40:00,6.87,7.08,6.84,6.85,2230000.0,6.87,7.08,6.84,6.85,2230000.0
2009-12-04 14:45:00,6.85,6.86,6.83,6.83,1304000.0,6.85,6.86,6.83,6.83,1304000.0
2009-12-04 14:50:00,6.83,6.85,6.83,6.85,1476000.0,6.83,6.85,6.83,6.85,1476000.0
2009-12-04 14:55:00,6.85,6.86,6.85,6.85,1732000.0,6.85,6.86,6.85,6.85,1732000.0
2009-12-04 15:00:00,6.85,6.87,6.84,6.86,2832000.0,6.85,6.87,6.84,6.86,2832000.0
2009-12-04 15:05:00,6.86,6.87,6.86,6.86,2830000.0,6.86,6.87,6.86,6.86,2830000.0
2009-12-04 15:10:00,6.86,6.87,6.86,6.87,2044000.0,6.86,6.87,6.86,6.87,2044000.0
2009-12-04 15:15:00,6.87,6.87,6.86,6.86,1214000.0,6.87,6.87,6.86,6.86,1214000.0
2009-12-04 15:20:00,6.87,6.89,6.86,6.89,2510000.0,6.87,6.89,6.86,6.89,2510000.0
2009-12-04 15:25:00,6.88,6.9,6.88,6.88,2304000.0,6.88,6.9,6.88,6.88,2304000.0
2009-12-04 15:30:00,6.88,6.89,6.88,6.89,1486000.0,6.88,6.89,6.88,6.89,1486000.0
2009-12-04 15:35:00,6.89,6.9,6.87,6.87,3316000.0,6.89,6.9,6.87,6.87,3316000.0
2009-12-04 15:40:00,6.87,6.88,6.85,6.86,3366000.0,6.87,6.88,6.85,6.86,3366000.0
2009-12-04 15:45:00,6.87,6.89,6.86,6.88,2566000.0,6.87,6.89,6.86,6.88,2566000.0
2009-12-04 15:50:00,6.88,6.89,6.87,6.88,2792000.0,6.88,6.89,6.87,6.88,2792000.0
2009-12-04 15:55:00,6.88,6.88,6.87,6.88,7058000.0,6.88,6.88,6.87,6.88,7058000.0
2009-12-07 09:30:00,6.9,6.95,6.88,6.9,5150000.0,6.9,6.95,6.88,6.9,5150000.0
2009-12-07 09:35:00,6.9,6.91,6.83,6.85,4768000.0,6.9,6.91,6.83,6.85,4768000.0
2009-12-07 09:40:00,6.85,6.85,6.81,6.85,5356000.0,6.85,6.85,6.81,6.85,5356000.0
2009-12-07 09:45:00,6.85,6.85,6.8,6.81,4870000.0,6.85,6.85,6.8,6.81,4870000.0
2009-12-07 09:50:00,6.81,6.87,6.81,6.86,3850000.0,6.81,6.87,6.81,6.86,3850000.0
2009-12-07 09:55:00,6.86,6.89,6.85,6.87,3386000.0,6.86,6.89,6.85,6.87,3386000.0
2009-12-07 10:00:00,6.87,6.91,6.85,6.86,4404000.0,6.87,6.91,6.85,6.86,4404000.0
2009-12-07 10:05:00,6.86,6.88,6.86,6.87,1220000.0,6.86,6.88,6.86,6.87,1220000.0
2009-12-07 10:10:00,6.87,6.89,6.87,6.89,1318000.0,6.87,6.89,6.87,6.89,1318000.0
2009-12-07 10:15:00,6.89,6.89,6.86,6.89,1402000.0,6.89,6.89,6.86,6.89,1402000.0
2009-12-07 10:20:00,6.89,6.9,6.88,6.89,1358000.0,6.89,6.9,6.88,6.89,1358000.0
2009-12-07 10:25:00,6.89,6.9,6.89,6.9,1722000.0,6.89,6.9,6.89,6.9,1722000.0
2009-12-07 10:30:00,6.9,6.91,6.9,6.9,1436000.0,6.9,6.91,6.9,6.9,1436000.0
2009-12-07 10:35:00,6.9,6.91,6.88,6.88,1642000.0,6.9,6.91,6.88,6.88,1642000.0
2009-12-07 10:40:00,6.88,6.89,6.88,6.89,906000.0,6.88,6.89,6.88,6.89,906000.0
2009-12-07 10:45:00,6.89,6.9,6.88,6.88,1160000.0,6.89,6.9,6.88,6.88,1160000.0
2009-12-07 10:50:00,6.88,6.88,6.87,6.87,1118000.0,6.88,6.88,6.87,6.87,1118000.0
2009-12-07 10:55:00,6.87,6.89,6.87,6.87,750000.0,6.87,6.89,6.87,6.87,750000.0
2009-12-07 11:00:00,6.87,6.87,6.84,6.85,1144000.0,6.87,6.87,6.84,6.85,1144000.0
2009-12-07 11:05:00,6.85,6.85,6.83,6.83,1402000.0,6.85,6.85,6.83,6.83,1402000.0
2009-12-07 11:10:00,6.84,6.84,6.83,6.84,1736000.0,6.84,6.84,6.83,6.84,1736000.0
2009-12-07 11:15:00,6.83,6.84,6.83,6.83,1052000.0,6.83,6.84,6.83,6.83,1052000.0
2009-12-07 11:20:00,6.83,6.83,6.82,6.82,1370000.0,6.83,6.83,6.82,6.82,1370000.0
2009-12-07 11:25:00,6.82,6.83,6.81,6.83,1592000.0,6.82,6.83,6.81,6.83,1592000.0
2009-12-07 11:30:00,6.83,6.85,6.83,6.85,1284000.0,6.83,6.85,6.83,6.85,1284000.0
2009-12-07 11:35:00,6.85,6.86,6.83,6.83,1618000.0,6.85,6.86,6.83,6.83,1618000.0
2009-12-07 11:40:00,6.83,6.84,6.83,6.83,758000.0,6.83,6.84,6.83,6.83,758000.0
2009-12-07 11:45:00,6.83,6.85,6.83,6.84,2032000.0,6.83,6.85,6.83,6.84,2032000.0
2009-12-07 11:50:00,6.84,6.85,6.84,6.84,940000.0,6.84,6.85,6.84,6.84,940000.0
2009-12-07 11:55:00,6.84,6.84,6.83,6.83,766000.0,6.84,6.84,6.83,6.83,766000.0
2009-12-07 12:00:00,6.83,6.84,6.83,6.83,634000.0,6.83,6.84,6.83,6.83,634000.0
2009-12-07 12:05:00,6.83,6.83,6.83,6.83,252000.0,6.83,6.83,6.83,6.83,252000.0
2009-12-07 12:10:00,6.83,6.84,6.83,6.84,584000.0,6.83,6.84,6.83,6.84,584000.0
2009-12-07 12:15:00,6.84,6.84,6.83,6.83,618000.0,6.84,6.84,6.83,6.83,618000.0
2009-12-07 12:20:00,6.83,6.83,6.82,6.82,506000.0,6.83,6.83,6.82,6.82,506000.0
2009-12-07 12:25:00,6.83,6.83,6.82,6.82,606000.0,6.83,6.83,6.82,6.82,606000.0
2009-12-07 12:30:00,6.82,6.83,6.82,6.82,560000.0,6.82,6.83,6.82,6.82,560000.0
2009-12-07 12:35:00,6.82,6.84,6.82,6.83,1126000.0,6.82,6.84,6.82,6.83,1126000.0
2009-12-07 12:40:00,6.83,6.84,6.82,6.83,614000.0,6.83,6.84,6.82,6.83,614000.0
2009-12-07 12:45:00,6.83,6.84,6.82,6.83,574000.0,6.83,6.84,6.82,6.83,574000.0
2009-12-07 12:50:00,6.83,6.84,6.83,6.84,558000.0,6.83,6.84,6.83,6.84,558000.0
2009-12-07 12:55:00,6.84,6.84,6.84,6.84,572000.0,6.84,6.84,6.84,6.84,572000.0
2009-12-07 13:00:00,6.84,6.84,6.83,6.83,662000.0,6.84,6.84,6.83,6.83,662000.0
2009-12-07 13:05:00,6.83,6.83,6.82,6.83,552000.0,6.83,6.83,6.82,6.83,552000.0
2009-12-07 13:10:00,6.83,6.84,6.83,6.83,660000.0,6.83,6.84,6.83,6.83,660000.0
2009-12-07 13:15:00,6.83,6.84,6.83,6.83,794000.0,6.83,6.84,6.83,6.83,794000.0
2009-12-07 13:20:00,6.83,6.83,6.82,6.82,796000.0,6.83,6.83,6.82,6.82,796000.0
2009-12-07 13:25:00,6.82,6.82,6.8,6.8,2480000.0,6.82,6.82,6.8,6.8,2480000.0
2009-12-07 13:30:00,6.8,6.8,6.78,6.79,4980000.0,6.8,6.8,6.78,6.79,4980000.0
2009-12-07 13:35:00,6.79,6.8,6.78,6.78,1440000.0,6.79,6.8,6.78,6.78,1440000.0
2009-12-07 13:40:00,6.78,6.8,6.78,6.79,1912000.0,6.78,6.8,6.78,6.79,1912000.0
2009-12-07 13:45:00,6.79,6.8,6.78,6.78,1668000.0,6.79,6.8,6.78,6.78,1668000.0
2009-12-07 13:50:00,6.78,6.79,6.78,6.78,1484000.0,6.78,6.79,6.78,6.78,1484000.0
2009-12-07 13:55:00,6.78,6.78,6.76,6.77,3230000.0,6.78,6.78,6.76,6.77,3230000.0
2009-12-07 14:00:00,6.77,6.78,6.76,6.77,2804000.0,6.77,6.78,6.76,6.77,2804000.0
2009-12-07 14:05:00,6.77,6.78,6.76,6.77,1440000.0,6.77,6.78,6.76,6.77,1440000.0
2009-12-07 14:10:00,6.77,6.78,6.77,6.78,1028000.0,6.77,6.78,6.77,6.78,1028000.0
2009-12-07 14:15:00,6.78,6.79,6.78,6.78,1010000.0,6.78,6.79,6.78,6.78,1010000.0
2009-12-07 14:20:00,6.79,6.79,6.78,6.78,1318000.0,6.79,6.79,6.78,6.78,1318000.0
2009-12-07 14:25:00,6.78,6.78,6.77,6.78,982000.0,6.78,6.78,6.77,6.78,982000.0
2009-12-07 14:30:00,6.78,6.78,6.77,6.78,1264000.0,6.78,6.78,6.77,6.78,1264000.0
2009-12-07 14:35:00,6.78,6.78,6.76,6.77,2498000.0,6.78,6.78,6.76,6.77,2498000.0
2009-12-07 14:40:00,6.77,6.77,6.74,6.75,3206000.0,6.77,6.77,6.74,6.75,3206000.0
2009-12-07 14:45:00,6.75,6.76,6.74,6.75,2808000.0,6.75,6.76,6.74,6.75,2808000.0
2009-12-07 14:50:00,6.75,6.75,6.74,6.75,1334000.0,6.75,6.75,6.74,6.75,1334000.0
2009-12-07 14:55:00,6.75,6.76,6.73,6.73,3080000.0,6.75,6.76,6.73,6.73,3080000.0
2009-12-07 15:00:00,6.73,6.74,6.73,6.74,2692000.0,6.73,6.74,6.73,6.74,2692000.0
2009-12-07 15:05:00,6.74,6.75,6.74,6.75,1620000.0,6.74,6.75,6.74,6.75,1620000.0
2009-12-07 15:10:00,6.75,6.76,6.75,6.76,1456000.0,6.75,6.76,6.75,6.76,1456000.0
2009-12-07 15:15:00,6.76,6.76,6.75,6.76,1752000.0,6.76,6.76,6.75,6.76,1752000.0
2009-12-07 15:20:00,6.76,6.78,6.76,6.76,1616000.0,6.76,6.78,6.76,6.76,1616000.0
2009-12-07 15:25:00,6.76,6.76,6.75,6.75,1180000.0,6.76,6.76,6.75,6.75,1180000.0
2009-12-07 15:30:00,6.75,6.78,6.75,6.78,1848000.0,6.75,6.78,6.75,6.78,1848000.0
2009-12-07 15:35:00,6.78,6.78,6.76,6.76,1518000.0,6.78,6.78,6.76,6.76,1518000.0
2009-12-07 15:40:00,6.76,6.77,6.76,6.77,1710000.0,6.76,6.77,6.76,6.77,1710000.0
2009-12-07 15:45:00,6.77,6.77,6.74,6.75,2390000.0,6.77,6.77,6.74,6.75,2390000.0
2009-12-07 15:50:00,6.75,6.76,6.74,6.74,3008000.0,6.75,6.76,6.74,6.74,3008000.0
2009-12-07 15:55:00,6.74,6.74,6.69,6.71,16348000.0,6.74,6.74,6.69,6.71,16348000.0
2009-12-08 09:30:00,6.72,6.72,6.67,6.69,6092000.0,6.72,6.72,6.67,6.69,6092000.0
2009-12-08 09:35:00,6.69,6.73,6.68,6.69,6590000.0,6.69,6.73,6.68,6.69,6590000.0
2009-12-08 09:40:00,6.69,6.7,6.65,6.65,4896000.0,6.69,6.7,6.65,6.65,4896000.0
2009-12-08 09:45:00,6.65,6.67,6.64,6.67,4526000.0,6.65,6.67,6.64,6.67,4526000.0
2009-12-08 09:50:00,6.67,6.69,6.66,6.68,3360000.0,6.67,6.69,6.66,6.68,3360000.0
2009-12-08 09:55:00,6.69,6.71,6.68,6.69,4514000.0,6.69,6.71,6.68,6.69,4514000.0
2009-12-08 10:00:00,6.69,6.69,6.67,6.68,2118000.0,6.69,6.69,6.67,6.68,2118000.0
2009-12-08 10:05:00,6.68,6.75,6.68,6.73,6686000.0,6.68,6.75,6.68,6.73,6686000.0
2009-12-08 10:10:00,6.74,6.75,6.73,6.73,3900000.0,6.74,6.75,6.73,6.73,3900000.0
2009-12-08 10:15:00,6.73,6.75,6.72,6.75,3058000.0,6.73,6.75,6.72,6.75,3058000.0
2009-12-08 10:20:00,6.74,6.76,6.74,6.74,2828000.0,6.74,6.76,6.74,6.74,2828000.0
2009-12-08 10:25:00,6.74,6.76,6.73,6.75,2132000.0,6.74,6.76,6.73,6.75,2132000.0
2009-12-08 10:30:00,6.75,6.76,6.73,6.74,1950000.0,6.75,6.76,6.73,6.74,1950000.0
2009-12-08 10:35:00,6.74,6.75,6.73,6.74,2528000.0,6.74,6.75,6.73,6.74,2528000.0
2009-12-08 10:40:00,6.74,6.76,6.74,6.75,1802000.0,6.74,6.76,6.74,6.75,1802000.0
2009-12-08 10:45:00,6.75,6.75,6.72,6.72,2608000.0,6.75,6.75,6.72,6.72,2608000.0
2009-12-08 10:50:00,6.72,6.72,6.71,6.71,1356000.0,6.72,6.72,6.71,6.71,1356000.0
2009-12-08 10:55:00,6.71,6.71,6.69,6.71,2158000.0,6.71,6.71,6.69,6.71,2158000.0
2009-12-08 11:00:00,6.71,6.72,6.7,6.7,1654000.0,6.71,6.72,6.7,6.7,1654000.0
2009-12-08 11:05:00,6.71,6.73,6.71,6.72,1400000.0,6.71,6.73,6.71,6.72,1400000.0
2009-12-08 11:10:00,6.72,6.74,6.72,6.73,2066000.0,6.72,6.74,6.72,6.73,2066000.0
2009-12-08 11:15:00,6.73,6.73,6.72,6.72,1112000.0,6.73,6.73,6.72,6.72,1112000.0
2009-12-08 11:20:00,6.72,6.75,6.72,6.74,3044000.0,6.72,6.75,6.72,6.74,3044000.0
2009-12-08 11:25:00,6.74,6.78,6.74,6.77,4554000.0,6.74,6.78,6.74,6.77,4554000.0
2009-12-08 11:30:00,6.77,6.77,6.75,6.77,2096000.0,6.77,6.77,6.75,6.77,2096000.0
2009-12-08 11:35:00,6.77,6.77,6.77,6.77,1672000.0,6.77,6.77,6.77,6.77,1672000.0
2009-12-08 11:40:00,6.77,6.8,6.77,6.8,2604000.0,6.77,6.8,6.77,6.8,2604000.0
2009-12-08 11:45:00,6.79,6.8,6.79,6.79,1942000.0,6.79,6.8,6.79,6.79,1942000.0
2009-12-08 11:50:00,6.79,6.8,6.78,6.8,2054000.0,6.79,6.8,6.78,6.8,2054000.0
2009-12-08 11:55:00,6.8,6.8,6.76,6.76,2274000.0,6.8,6.8,6.76,6.76,2274000.0
2009-12-08 12:00:00,6.76,6.78,6.76,6.78,976000.0,6.76,6.78,6.76,6.78,976000.0
2009-12-08 12:05:00,6.78,6.78,6.77,6.77,502000.0,6.78,6.78,6.77,6.77,502000.0
2009-12-08 12:10:00,6.77,6.78,6.76,6.77,910000.0,6.77,6.78,6.76,6.77,910000.0
2009-12-08 12:15:00,6.77,6.78,6.76,6.77,672000.0,6.77,6.78,6.76,6.77,672000.0
2009-12-08 12:20:00,6.76,6.77,6.76,6.77,868000.0,6.76,6.77,6.76,6.77,868000.0
2009-12-08 12:25:00,6.77,6.77,6.75,6.76,1540000.0,6.77,6.77,6.75,6.76,1540000.0
2009-12-08 12:30:00,6.75,6.76,6.75,6.76,728000.0,6.75,6.76,6.75,6.76,728000.0
2009-12-08 12:35:00,6.76,6.77,6.76,6.76,948000.0,6.76,6.77,6.76,6.76,948000.0
2009-12-08 12:40:00,6.77,6.78,6.76,6.77,722000.0,6.77,6.78,6.76,6.77,722000.0
2009-12-08 12:45:00,6.77,6.79,6.77,6.79,1190000.0,6.77,6.79,6.77,6.79,1190000.0
2009-12-08 12:50:00,6.79,6.79,6.77,6.77,780000.0,6.79,6.79,6.77,6.77,780000.0
2009-12-08 12:55:00,6.77,6.79,6.77,6.79,666000.0,6.77,6.79,6.77,6.79,666000.0
2009-12-08 13:00:00,6.79,6.79,6.78,6.78,738000.0,6.79,6.79,6.78,6.78,738000.0
2009-12-08 13:05:00,6.78,6.78,6.77,6.77,946000.0,6.78,6.78,6.77,6.77,946000.0
2009-12-08 13:10:00,6.77,6.78,6.75,6.76,1098000.0,6.77,6.78,6.75,6.76,1098000.0
2009-12-08 13:15:00,6.76,6.77,6.75,6.76,1434000.0,6.76,6.77,6.75,6.76,1434000.0
2009-12-08 13:20:00,6.76,6.78,6.76,6.76,946000.0,6.76,6.78,6.76,6.76,946000.0
2009-12-08 13:25:00,6.76,6.76,6.74,6.74,1278000.0,6.76,6.76,6.74,6.74,1278000.0
2009-12-08 13:30:00,6.75,6.76,6.74,6.75,1594000.0,6.75,6.76,6.74,6.75,1594000.0
2009-12-08 13:35:00,6.75,6.76,6.75,6.76,724000.0,6.75,6.76,6.75,6.76,724000.0
2009-12-08 13:40:00,6.76,6.78,6.76,6.77,1136000.0,6.76,6.78,6.76,6.77,1136000.0
2009-12-08 13:45:00,6.76,6.78,6.76,6.77,634000.0,6.76,6.78,6.76,6.77,634000.0
2009-12-08 13:50:00,6.77,6.77,6.76,6.77,506000.0,6.77,6.77,6.76,6.77,506000.0
2009-12-08 13:55:00,6.77,6.77,6.75,6.77,722000.0,6.77,6.77,6.75,6.77,722000.0
2009-12-08 14:00:00,6.77,6.77,6.76,6.77,678000.0,6.77,6.77,6.76,6.77,678000.0
2009-12-08 14:05:00,6.77,6.78,6.77,6.78,1510000.0,6.77,6.78,6.77,6.78,1510000.0
2009-12-08 14:10:00,6.78,6.79,6.77,6.79,916000.0,6.78,6.79,6.77,6.79,916000.0
2009-12-08 14:15:00,6.79,6.79,6.78,6.78,1192000.0,6.79,6.79,6.78,6.78,1192000.0
2009-12-08 14:20:00,6.78,6.78,6.76,6.77,1190000.0,6.78,6.78,6.76,6.77,1190000.0
2009-12-08 14:25:00,6.76,6.77,6.75,6.76,1472000.0,6.76,6.77,6.75,6.76,1472000.0
2009-12-08 14:30:00,6.76,6.77,6.76,6.76,610000.0,6.76,6.77,6.76,6.76,610000.0
2009-12-08 14:35:00,6.76,6.76,6.75,6.75,1458000.0,6.76,6.76,6.75,6.75,1458000.0
2009-12-08 14:40:00,6.75,6.76,6.73,6.73,1842000.0,6.75,6.76,6.73,6.73,1842000.0
2009-12-08 14:45:00,6.73,6.74,6.72,6.73,1476000.0,6.73,6.74,6.72,6.73,1476000.0
2009-12-08 14:50:00,6.73,6.73,6.7,6.71,3118000.0,6.73,6.73,6.7,6.71,3118000.0
2009-12-08 14:55:00,6.71,6.72,6.7,6.7,1696000.0,6.71,6.72,6.7,6.7,1696000.0
2009-12-08 15:00:00,6.7,6.72,6.7,6.72,1128000.0,6.7,6.72,6.7,6.72,1128000.0
2009-12-08 15:05:00,6.72,6.73,6.72,6.73,1212000.0,6.72,6.73,6.72,6.73,1212000.0
2009-12-08 15:10:00,6.73,6.73,6.72,6.73,1622000.0,6.73,6.73,6.72,6.73,1622000.0
2009-12-08 15:15:00,6.73,6.73,6.72,6.72,1180000.0,6.73,6.73,6.72,6.72,1180000.0
2009-12-08 15:20:00,6.72,6.72,6.7,6.71,2058000.0,6.72,6.72,6.7,6.71,2058000.0
2009-12-08 15:25:00,6.71,6.72,6.71,6.72,1428000.0,6.71,6.72,6.71,6.72,1428000.0
2009-12-08 15:30:00,6.72,6.72,6.71,6.71,1186000.0,6.72,6.72,6.71,6.71,1186000.0
2009-12-08 15:35:00,6.71,6.72,6.7,6.71,1372000.0,6.71,6.72,6.7,6.71,1372000.0
2009-12-08 15:40:00,6.71,6.72,6.71,6.72,1312000.0,6.71,6.72,6.71,6.72,1312000.0
2009-12-08 15:45:00,6.72,6.72,6.72,6.72,1180000.0,6.72,6.72,6.72,6.72,1180000.0
2009-12-08 15:50:00,6.72,6.72,6.69,6.71,3874000.0,6.72,6.72,6.69,6.71,3874000.0
2009-12-08 15:55:00,6.71,6.71,6.7,6.71,4732000.0,6.71,6.71,6.7,6.71,4732000.0
2009-12-09 09:30:00,6.73,6.74,6.6,6.6,8784000.0,6.73,6.74,6.6,6.6,8784000.0
2009-12-09 09:35:00,6.61,6.63,6.56,6.59,14564000.0,6.61,6.63,6.56,6.59,14564000.0
2009-12-09 09:40:00,6.59,6.59,6.55,6.59,10220000.0,6.59,6.59,6.55,6.59,10220000.0
2009-12-09 09:45:00,6.59,6.59,6.55,6.57,5104000.0,6.59,6.59,6.55,6.57,5104000.0
2009-12-09 09:50:00,6.57,6.6,6.56,6.58,6982000.0,6.57,6.6,6.56,6.58,6982000.0
2009-12-09 09:55:00,6.58,6.59,6.54,6.54,6042000.0,6.58,6.59,6.54,6.54,6042000.0
2009-12-09 10:00:00,6.54,6.59,6.54,6.57,4920000.0,6.54,6.59,6.54,6.57,4920000.0
2009-12-09 10:05:00,6.57,6.58,6.54,6.55,4732000.0,6.57,6.58,6.54,6.55,4732000.0
2009-12-09 10:10:00,6.55,6.55,6.53,6.54,4822000.0,6.55,6.55,6.53,6.54,4822000.0
2009-12-09 10:15:00,6.54,6.56,6.52,6.52,3606000.0,6.54,6.56,6.52,6.52,3606000.0
2009-12-09 10:20:00,6.52,6.54,6.52,6.53,3184000.0,6.52,6.54,6.52,6.53,3184000.0
2009-12-09 10:25:00,6.53,6.53,6.5,6.51,6098000.0,6.53,6.53,6.5,6.51,6098000.0
2009-12-09 10:30:00,6.51,6.53,6.49,6.52,9456000.0,6.51,6.53,6.49,6.52,9456000.0
2009-12-09 10:35:00,6.52,6.54,6.52,6.53,4518000.0,6.52,6.54,6.52,6.53,4518000.0
2009-12-09 10:40:00,6.53,6.56,6.53,6.55,6696000.0,6.53,6.56,6.53,6.55,6696000.0
2009-12-09 10:45:00,6.55,6.57,6.55,6.55,4402000.0,6.55,6.57,6.55,6.55,4402000.0
2009-12-09 10:50:00,6.56,6.57,6.54,6.56,3140000.0,6.56,6.57,6.54,6.56,3140000.0
2009-12-09 10:55:00,6.56,6.56,6.55,6.56,1904000.0,6.56,6.56,6.55,6.56,1904000.0
2009-12-09 11:00:00,6.56,6.57,6.54,6.55,1906000.0,6.56,6.57,6.54,6.55,1906000.0
2009-12-09 11:05:00,6.55,6.56,6.54,6.55,1812000.0,6.55,6.56,6.54,6.55,1812000.0
2009-12-09 11:10:00,6.55,6.55,6.54,6.55,1328000.0,6.55,6.55,6.54,6.55,1328000.0
2009-12-09 11:15:00,6.54,6.58,6.54,6.57,2666000.0,6.54,6.58,6.54,6.57,2666000.0
2009-12-09 11:20:00,6.57,6.58,6.56,6.58,2370000.0,6.57,6.58,6.56,6.58,2370000.0
2009-12-09 11:25:00,6.57,6.58,6.56,6.57,1878000.0,6.57,6.58,6.56,6.57,1878000.0
2009-12-09 11:30:00,6.57,6.58,6.57,6.58,2348000.0,6.57,6.58,6.57,6.58,2348000.0
2009-12-09 11:35:00,6.58,6.58,6.57,6.57,2374000.0,6.58,6.58,6.57,6.57,2374000.0
2009-12-09 11:40:00,6.57,6.58,6.56,6.57,1554000.0,6.57,6.58,6.56,6.57,1554000.0
2009-12-09 11:45:00,6.57,6.57,6.56,6.57,980000.0,6.57,6.57,6.56,6.57,980000.0
2009-12-09 11:50:00,6.57,6.58,6.57,6.57,1524000.0,6.57,6.58,6.57,6.57,1524000.0
2009-12-09 11:55:00,6.57,6.58,6.57,6.57,770000.0,6.57,6.58,6.57,6.57,770000.0
2009-12-09 12:00:00,6.57,6.57,6.54,6.55,2066000.0,6.57,6.57,6.54,6.55,2066000.0
2009-12-09 12:05:00,6.55,6.55,6.53,6.54,2186000.0,6.55,6.55,6.53,6.54,2186000.0
2009-12-09 12:10:00,6.53,6.54,6.53,6.53,1512000.0,6.53,6.54,6.53,6.53,1512000.0
2009-12-09 12:15:00,6.53,6.54,6.51,6.52,3004000.0,6.53,6.54,6.51,6.52,3004000.0
2009-12-09 12:20:00,6.52,6.53,6.5,6.53,2810000.0,6.52,6.53,6.5,6.53,2810000.0
2009-12-09 12:25:00,6.53,6.55,6.52,6.54,2038000.0,6.53,6.55,6.52,6.54,2038000.0
2009-12-09 12:30:00,6.54,6.57,6.53,6.53,1476000.0,6.54,6.57,6.53,6.53,1476000.0
2009-12-09 12:35:00,6.53,6.55,6.53,6.54,910000.0,6.53,6.55,6.53,6.54,910000.0
2009-12-09 12:40:00,6.54,6.55,6.54,6.54,416000.0,6.54,6.55,6.54,6.54,416000.0
2009-12-09 12:45:00,6.54,6.55,6.53,6.54,1118000.0,6.54,6.55,6.53,6.54,1118000.0
2009-12-09 12:50:00,6.54,6.54,6.53,6.54,1006000.0,6.54,6.54,6.53,6.54,1006000.0
2009-12-09 12:55:00,6.54,6.56,6.54,6.56,1454000.0,6.54,6.56,6.54,6.56,1454000.0
2009-12-09 13:00:00,6.56,6.56,6.53,6.55,1562000.0,6.56,6.56,6.53,6.55,1562000.0
2009-12-09 13:05:00,6.55,6.55,6.54,6.55,998000.0,6.55,6.55,6.54,6.55,998000.0
2009-12-09 13:10:00,6.55,6.56,6.55,6.55,1322000.0,6.55,6.56,6.55,6.55,1322000.0
2009-12-09 13:15:00,6.55,6.55,6.54,6.55,808000.0,6.55,6.55,6.54,6.55,808000.0
2009-12-09 13:20:00,6.55,6.55,6.55,6.55,922000.0,6.55,6.55,6.55,6.55,922000.0
2009-12-09 13:25:00,6.55,6.55,6.54,6.55,774000.0,6.55,6.55,6.54,6.55,774000.0
2009-12-09 13:30:00,6.55,6.55,6.54,6.54,776000.0,6.55,6.55,6.54,6.54,776000.0
2009-12-09 13:35:00,6.54,6.55,6.54,6.55,708000.0,6.54,6.55,6.54,6.55,708000.0
2009-12-09 13:40:00,6.55,6.55,6.53,6.54,1578000.0,6.55,6.55,6.53,6.54,1578000.0
2009-12-09 13:45:00,6.54,6.55,6.53,6.53,784000.0,6.54,6.55,6.53,6.53,784000.0
2009-12-09 13:50:00,6.53,6.55,6.53,6.55,1680000.0,6.53,6.55,6.53,6.55,1680000.0
2009-12-09 13:55:00,6.55,6.56,6.54,6.55,1758000.0,6.55,6.56,6.54,6.55,1758000.0
2009-12-09 14:00:00,6.54,6.55,6.53,6.54,1180000.0,6.54,6.55,6.53,6.54,1180000.0
2009-12-09 14:05:00,6.55,6.55,6.54,6.54,1942000.0,6.55,6.55,6.54,6.54,1942000.0
2009-12-09 14:10:00,6.55,6.55,6.53,6.53,2580000.0,6.55,6.55,6.53,6.53,2580000.0
2009-12-09 14:15:00,6.53,6.55,6.53,6.54,912000.0,6.53,6.55,6.53,6.54,912000.0
2009-12-09 14:20:00,6.54,6.54,6.53,6.54,940000.0,6.54,6.54,6.53,6.54,940000.0
2009-12-09 14:25:00,6.53,6.54,6.52,6.53,1498000.0,6.53,6.54,6.52,6.53,1498000.0
2009-12-09 14:30:00,6.52,6.54,6.52,6.52,2692000.0,6.52,6.54,6.52,6.52,2692000.0
2009-12-09 14:35:00,6.52,6.54,6.52,6.53,1532000.0,6.52,6.54,6.52,6.53,1532000.0
2009-12-09 14:40:00,6.53,6.54,6.53,6.54,1728000.0,6.53,6.54,6.53,6.54,1728000.0
2009-12-09 14:45:00,6.54,6.54,6.53,6.54,1140000.0,6.54,6.54,6.53,6.54,1140000.0
2009-12-09 14:50:00,6.54,6.54,6.53,6.54,1380000.0,6.54,6.54,6.53,6.54,1380000.0
2009-12-09 14:55:00,6.54,6.54,6.53,6.53,1374000.0,6.54,6.54,6.53,6.53,1374000.0
2009-12-09 15:00:00,6.54,6.56,6.53,6.56,4950000.0,6.54,6.56,6.53,6.56,4950000.0
2009-12-09 15:05:00,6.56,6.57,6.56,6.57,6172000.0,6.56,6.57,6.56,6.57,6172000.0
2009-12-09 15:10:00,6.57,6.59,6.56,6.57,5332000.0,6.57,6.59,6.56,6.57,5332000.0
2009-12-09 15:15:00,6.57,6.57,6.55,6.56,4470000.0,6.57,6.57,6.55,6.56,4470000.0
2009-12-09 15:20:00,6.56,6.56,6.54,6.56,3860000.0,6.56,6.56,6.54,6.56,3860000.0
2009-12-09 15:25:00,6.56,6.57,6.54,6.55,3180000.0,6.56,6.57,6.54,6.55,3180000.0
2009-12-09 15:30:00,6.55,6.56,6.54,6.55,2368000.0,6.55,6.56,6.54,6.55,2368000.0
2009-12-09 15:35:00,6.55,6.55,6.53,6.53,3188000.0,6.55,6.55,6.53,6.53,3188000.0
2009-12-09 15:40:00,6.53,6.54,6.52,6.54,3676000.0,6.53,6.54,6.52,6.54,3676000.0
2009-12-09 15:45:00,6.54,6.55,6.53,6.55,5718000.0,6.54,6.55,6.53,6.55,5718000.0
2009-12-09 15:50:00,6.55,6.57,6.55,6.56,5758000.0,6.55,6.57,6.55,6.56,5758000.0
2009-12-09 15:55:00,6.56,6.57,6.55,6.56,9462000.0,6.56,6.57,6.55,6.56,9462000.0
2009-12-10 09:30:00,6.63,6.7,6.62,6.68,10670000.0,6.63,6.7,6.62,6.68,10670000.0
2009-12-10 09:35:00,6.68,6.73,6.67,6.69,9016000.0,6.68,6.73,6.67,6.69,9016000.0
2009-12-10 09:40:00,6.69,6.71,6.68,6.68,4528000.0,6.69,6.71,6.68,6.68,4528000.0
2009-12-10 09:45:00,6.68,6.7,6.66,6.67,4616000.0,6.68,6.7,6.66,6.67,4616000.0
2009-12-10 09:50:00,6.67,6.68,6.64,6.65,4862000.0,6.67,6.68,6.64,6.65,4862000.0
2009-12-10 09:55:00,6.65,6.69,6.65,6.67,3812000.0,6.65,6.69,6.65,6.67,3812000.0
2009-12-10 10:00:00,6.67,6.69,6.67,6.68,3436000.0,6.67,6.69,6.67,6.68,3436000.0
2009-12-10 10:05:00,6.68,6.71,6.68,6.71,6208000.0,6.68,6.71,6.68,6.71,6208000.0
2009-12-10 10:10:00,6.71,6.73,6.69,6.71,5568000.0,6.71,6.73,6.69,6.71,5568000.0
2009-12-10 10:15:00,6.72,6.73,6.7,6.71,4924000.0,6.72,6.73,6.7,6.71,4924000.0
2009-12-10 10:20:00,6.71,6.73,6.7,6.73,4706000.0,6.71,6.73,6.7,6.73,4706000.0
2009-12-10 10:25:00,6.73,6.75,6.72,6.73,5956000.0,6.73,6.75,6.72,6.73,5956000.0
2009-12-10 10:30:00,6.73,6.74,6.72,6.72,2866000.0,6.73,6.74,6.72,6.72,2866000.0
2009-12-10 10:35:00,6.72,6.74,6.72,6.74,2268000.0,6.72,6.74,6.72,6.74,2268000.0
2009-12-10 10:40:00,6.73,6.75,6.73,6.74,3692000.0,6.73,6.75,6.73,6.74,3692000.0
2009-12-10 10:45:00,6.74,6.76,6.73,6.75,3530000.0,6.74,6.76,6.73,6.75,3530000.0
2009-12-10 10:50:00,6.75,6.76,6.74,6.76,3996000.0,6.75,6.76,6.74,6.76,3996000.0
2009-12-10 10:55:00,6.76,6.76,6.75,6.75,2906000.0,6.76,6.76,6.75,6.75,2906000.0
2009-12-10 11:00:00,6.76,6.76,6.74,6.76,2830000.0,6.76,6.76,6.74,6.76,2830000.0
2009-12-10 11:05:00,6.76,6.77,6.75,6.76,2498000.0,6.76,6.77,6.75,6.76,2498000.0
2009-12-10 11:10:00,6.77,6.77,6.75,6.75,2148000.0,6.77,6.77,6.75,6.75,2148000.0
2009-12-10 11:15:00,6.75,6.77,6.75,6.77,2292000.0,6.75,6.77,6.75,6.77,2292000.0
2009-12-10 11:20:00,6.77,6.78,6.76,6.77,2344000.0,6.77,6.78,6.76,6.77,2344000.0
2009-12-10 11:25:00,6.77,6.77,6.76,6.77,672000.0,6.77,6.77,6.76,6.77,672000.0
2009-12-10 11:30:00,6.77,6.77,6.76,6.76,1554000.0,6.77,6.77,6.76,6.76,1554000.0
2009-12-10 11:35:00,6.76,6.77,6.76,6.76,888000.0,6.76,6.77,6.76,6.76,888000.0
2009-12-10 11:40:00,6.76,6.76,6.74,6.74,2612000.0,6.76,6.76,6.74,6.74,2612000.0
2009-12-10 11:45:00,6.74,6.76,6.73,6.76,2502000.0,6.74,6.76,6.73,6.76,2502000.0
2009-12-10 11:50:00,6.76,6.76,6.74,6.75,1226000.0,6.76,6.76,6.74,6.75,1226000.0
2009-12-10 11:55:00,6.75,6.75,6.74,6.75,672000.0,6.75,6.75,6.74,6.75,672000.0
2009-12-10 12:00:00,6.75,6.76,6.74,6.75,986000.0,6.75,6.76,6.74,6.75,986000.0
2009-12-10 12:05:00,6.75,6.76,6.75,6.75,1448000.0,6.75,6.76,6.75,6.75,1448000.0
2009-12-10 12:10:00,6.76,6.76,6.74,6.75,952000.0,6.76,6.76,6.74,6.75,952000.0
2009-12-10 12:15:00,6.75,6.76,6.74,6.76,936000.0,6.75,6.76,6.74,6.76,936000.0
2009-12-10 12:20:00,6.76,6.76,6.75,6.76,762000.0,6.76,6.76,6.75,6.76,762000.0
2009-12-10 12:25:00,6.76,6.76,6.75,6.75,754000.0,6.76,6.76,6.75,6.75,754000.0
2009-12-10 12:30:00,6.75,6.76,6.74,6.74,1772000.0,6.75,6.76,6.74,6.74,1772000.0
2009-12-10 12:35:00,6.74,6.74,6.72,6.74,2594000.0,6.74,6.74,6.72,6.74,2594000.0
2009-12-10 12:40:00,6.73,6.75,6.73,6.75,1128000.0,6.73,6.75,6.73,6.75,1128000.0
2009-12-10 12:45:00,6.75,6.76,6.75,6.76,980000.0,6.75,6.76,6.75,6.76,980000.0
2009-12-10 12:50:00,6.75,6.77,6.75,6.76,1176000.0,6.75,6.77,6.75,6.76,1176000.0
2009-12-10 12:55:00,6.76,6.77,6.76,6.76,534000.0,6.76,6.77,6.76,6.76,534000.0
2009-12-10 13:00:00,6.77,6.77,6.75,6.75,1504000.0,6.77,6.77,6.75,6.75,1504000.0
2009-12-10 13:05:00,6.75,6.76,6.74,6.74,1956000.0,6.75,6.76,6.74,6.74,1956000.0
2009-12-10 13:10:00,6.74,6.75,6.73,6.74,2056000.0,6.74,6.75,6.73,6.74,2056000.0
2009-12-10 13:15:00,6.74,6.75,6.73,6.75,1760000.0,6.74,6.75,6.73,6.75,1760000.0
2009-12-10 13:20:00,6.75,6.76,6.75,6.76,1476000.0,6.75,6.76,6.75,6.76,1476000.0
2009-12-10 13:25:00,6.76,6.76,6.75,6.76,1108000.0,6.76,6.76,6.75,6.76,1108000.0
2009-12-10 13:30:00,6.76,6.76,6.75,6.75,832000.0,6.76,6.76,6.75,6.75,832000.0
2009-12-10 13:35:00,6.75,6.75,6.75,6.75,1398000.0,6.75,6.75,6.75,6.75,1398000.0
2009-12-10 13:40:00,6.75,6.76,6.75,6.75,2510000.0,6.75,6.76,6.75,6.75,2510000.0
2009-12-10 13:45:00,6.75,6.76,6.75,6.76,856000.0,6.75,6.76,6.75,6.76,856000.0
2009-12-10 13:50:00,6.76,6.77,6.76,6.76,1274000.0,6.76,6.77,6.76,6.76,1274000.0
2009-12-10 13:55:00,6.76,6.76,6.75,6.76,1142000.0,6.76,6.76,6.75,6.76,1142000.0
2009-12-10 14:00:00,6.76,6.77,6.76,6.77,1320000.0,6.76,6.77,6.76,6.77,1320000.0
2009-12-10 14:05:00,6.77,6.79,6.77,6.78,4074000.0,6.77,6.79,6.77,6.78,4074000.0
2009-12-10 14:10:00,6.78,6.79,6.78,6.79,1942000.0,6.78,6.79,6.78,6.79,1942000.0
2009-12-10 14:15:00,6.79,6.81,6.79,6.8,3450000.0,6.79,6.81,6.79,6.8,3450000.0
2009-12-10 14:20:00,6.8,6.8,6.79,6.79,1940000.0,6.8,6.8,6.79,6.79,1940000.0
2009-12-10 14:25:00,6.79,6.79,6.78,6.79,1072000.0,6.79,6.79,6.78,6.79,1072000.0
2009-12-10 14:30:00,6.79,6.8,6.79,6.8,1160000.0,6.79,6.8,6.79,6.8,1160000.0
2009-12-10 14:35:00,6.8,6.8,6.78,6.78,1474000.0,6.8,6.8,6.78,6.78,1474000.0
2009-12-10 14:40:00,6.78,6.79,6.78,6.78,1578000.0,6.78,6.79,6.78,6.78,1578000.0
2009-12-10 14:45:00,6.78,6.8,6.78,6.79,1556000.0,6.78,6.8,6.78,6.79,1556000.0
2009-12-10 14:50:00,6.79,6.81,6.79,6.8,2728000.0,6.79,6.81,6.79,6.8,2728000.0
2009-12-10 14:55:00,6.8,6.81,6.79,6.8,1458000.0,6.8,6.81,6.79,6.8,1458000.0
2009-12-10 15:00:00,6.79,6.79,6.78,6.78,1956000.0,6.79,6.79,6.78,6.78,1956000.0
2009-12-10 15:05:00,6.78,6.79,6.78,6.79,2490000.0,6.78,6.79,6.78,6.79,2490000.0
2009-12-10 15:10:00,6.79,6.8,6.79,6.79,1768000.0,6.79,6.8,6.79,6.79,1768000.0
2009-12-10 15:15:00,6.79,6.81,6.79,6.79,1742000.0,6.79,6.81,6.79,6.79,1742000.0
2009-12-10 15:20:00,6.79,6.79,6.77,6.78,5440000.0,6.79,6.79,6.77,6.78,5440000.0
2009-12-10 15:25:00,6.78,6.78,6.76,6.77,3584000.0,6.78,6.78,6.76,6.77,3584000.0
2009-12-10 15:30:00,6.77,6.77,6.75,6.77,3828000.0,6.77,6.77,6.75,6.77,3828000.0
2009-12-10 15:35:00,6.77,6.77,6.74,6.77,3728000.0,6.77,6.77,6.74,6.77,3728000.0
2009-12-10 15:40:00,6.76,6.77,6.75,6.76,2118000.0,6.76,6.77,6.75,6.76,2118000.0
2009-12-10 15:45:00,6.76,6.77,6.75,6.77,3204000.0,6.76,6.77,6.75,6.77,3204000.0
2009-12-10 15:50:00,6.77,6.77,6.75,6.76,3646000.0,6.77,6.77,6.75,6.76,3646000.0
2009-12-10 15:55:00,6.76,6.78,6.76,6.77,6316000.0,6.76,6.78,6.76,6.77,6316000.0
2009-12-11 09:30:00,6.81,6.81,6.74,6.74,7004000.0,6.81,6.81,6.74,6.74,7004000.0
2009-12-11 09:35:00,6.74,6.76,6.73,6.75,4108000.0,6.74,6.76,6.73,6.75,4108000.0
2009-12-11 09:40:00,6.75,6.77,6.74,6.75,2448000.0,6.75,6.77,6.74,6.75,2448000.0
2009-12-11 09:45:00,6.75,6.76,6.73,6.75,2028000.0,6.75,6.76,6.73,6.75,2028000.0
2009-12-11 09:50:00,6.74,6.77,6.73,6.76,2728000.0,6.74,6.77,6.73,6.76,2728000.0
2009-12-11 09:55:00,6.76,6.78,6.75,6.77,3448000.0,6.76,6.78,6.75,6.77,3448000.0
2009-12-11 10:00:00,6.76,6.77,6.74,6.74,1914000.0,6.76,6.77,6.74,6.74,1914000.0
2009-12-11 10:05:00,6.74,6.74,6.73,6.74,2100000.0,6.74,6.74,6.73,6.74,2100000.0
2009-12-11 10:10:00,6.74,6.75,6.73,6.74,1412000.0,6.74,6.75,6.73,6.74,1412000.0
2009-12-11 10:15:00,6.74,6.74,6.71,6.72,3408000.0,6.74,6.74,6.71,6.72,3408000.0
2009-12-11 10:20:00,6.72,6.73,6.71,6.72,2306000.0,6.72,6.73,6.71,6.72,2306000.0
2009-12-11 10:25:00,6.72,6.73,6.71,6.73,1524000.0,6.72,6.73,6.71,6.73,1524000.0
2009-12-11 10:30:00,6.73,6.74,6.71,6.73,1678000.0,6.73,6.74,6.71,6.73,1678000.0
2009-12-11 10:35:00,6.72,6.74,6.72,6.73,974000.0,6.72,6.74,6.72,6.73,974000.0
2009-12-11 10:40:00,6.73,6.73,6.72,6.72,936000.0,6.73,6.73,6.72,6.72,936000.0
2009-12-11 10:45:00,6.72,6.73,6.72,6.72,832000.0,6.72,6.73,6.72,6.72,832000.0
2009-12-11 10:50:00,6.72,6.74,6.72,6.73,938000.0,6.72,6.74,6.72,6.73,938000.0
2009-12-11 10:55:00,6.73,6.74,6.73,6.73,942000.0,6.73,6.74,6.73,6.73,942000.0
2009-12-11 11:00:00,6.73,6.74,6.72,6.72,798000.0,6.73,6.74,6.72,6.72,798000.0
2009-12-11 11:05:00,6.72,6.72,6.71,6.71,1422000.0,6.72,6.72,6.71,6.71,1422000.0
2009-12-11 11:10:00,6.72,6.73,6.71,6.72,888000.0,6.72,6.73,6.71,6.72,888000.0
2009-12-11 11:15:00,6.72,6.73,6.72,6.72,738000.0,6.72,6.73,6.72,6.72,738000.0
2009-12-11 11:20:00,6.72,6.72,6.69,6.69,3910000.0,6.72,6.72,6.69,6.69,3910000.0
2009-12-11 11:25:00,6.69,6.7,6.68,6.7,2340000.0,6.69,6.7,6.68,6.7,2340000.0
2009-12-11 11:30:00,6.7,6.71,6.69,6.7,3128000.0,6.7,6.71,6.69,6.7,3128000.0
2009-12-11 11:35:00,6.7,6.71,6.69,6.7,1342000.0,6.7,6.71,6.69,6.7,1342000.0
2009-12-11 11:40:00,6.7,6.7,6.69,6.69,706000.0,6.7,6.7,6.69,6.69,706000.0
2009-12-11 11:45:00,6.7,6.7,6.68,6.69,1544000.0,6.7,6.7,6.68,6.69,1544000.0
2009-12-11 11:50:00,6.69,6.69,6.67,6.68,1730000.0,6.69,6.69,6.67,6.68,1730000.0
2009-12-11 11:55:00,6.68,6.68,6.66,6.67,1864000.0,6.68,6.68,6.66,6.67,1864000.0
2009-12-11 12:00:00,6.67,6.68,6.67,6.67,1024000.0,6.67,6.68,6.67,6.67,1024000.0
2009-12-11 12:05:00,6.67,6.68,6.66,6.66,982000.0,6.67,6.68,6.66,6.66,982000.0
2009-12-11 12:10:00,6.66,6.69,6.66,6.68,1286000.0,6.66,6.69,6.66,6.68,1286000.0
2009-12-11 12:15:00,6.68,6.69,6.68,6.69,744000.0,6.68,6.69,6.68,6.69,744000.0
2009-12-11 12:20:00,6.69,6.7,6.69,6.69,864000.0,6.69,6.7,6.69,6.69,864000.0
2009-12-11 12:25:00,6.69,6.7,6.69,6.69,532000.0,6.69,6.7,6.69,6.69,532000.0
2009-12-11 12:30:00,6.69,6.7,6.69,6.7,968000.0,6.69,6.7,6.69,6.7,968000.0
2009-12-11 12:35:00,6.7,6.7,6.7,6.7,592000.0,6.7,6.7,6.7,6.7,592000.0
2009-12-11 12:40:00,6.7,6.72,6.7,6.71,1616000.0,6.7,6.72,6.7,6.71,1616000.0
2009-12-11 12:45:00,6.72,6.72,6.71,6.71,900000.0,6.72,6.72,6.71,6.71,900000.0
2009-12-11 12:50:00,6.71,6.74,6.71,6.74,1414000.0,6.71,6.74,6.71,6.74,1414000.0
2009-12-11 12:55:00,6.74,6.74,6.74,6.74,1634000.0,6.74,6.74,6.74,6.74,1634000.0
2009-12-11 13:00:00,6.74,6.76,6.74,6.75,1498000.0,6.74,6.76,6.74,6.75,1498000.0
2009-12-11 13:05:00,6.75,6.75,6.74,6.74,832000.0,6.75,6.75,6.74,6.74,832000.0
2009-12-11 13:10:00,6.74,6.74,6.71,6.72,2500000.0,6.74,6.74,6.71,6.72,2500000.0
2009-12-11 13:15:00,6.72,6.72,6.71,6.72,884000.0,6.72,6.72,6.71,6.72,884000.0
2009-12-11 13:20:00,6.72,6.72,6.71,6.71,418000.0,6.72,6.72,6.71,6.71,418000.0
2009-12-11 13:25:00,6.71,6.71,6.7,6.7,1084000.0,6.71,6.71,6.7,6.7,1084000.0
2009-12-11 13:30:00,6.71,6.71,6.7,6.7,1056000.0,6.71,6.71,6.7,6.7,1056000.0
2009-12-11 13:35:00,6.7,6.72,6.7,6.72,1012000.0,6.7,6.72,6.7,6.72,1012000.0
2009-12-11 13:40:00,6.72,6.72,6.71,6.71,750000.0,6.72,6.72,6.71,6.71,750000.0
2009-12-11 13:45:00,6.71,6.72,6.71,6.72,1030000.0,6.71,6.72,6.71,6.72,1030000.0
2009-12-11 13:50:00,6.71,6.72,6.71,6.71,1010000.0,6.71,6.72,6.71,6.71,1010000.0
2009-12-11 13:55:00,6.71,6.72,6.71,6.71,1276000.0,6.71,6.72,6.71,6.71,1276000.0
2009-12-11 14:00:00,6.71,6.71,6.7,6.71,766000.0,6.71,6.71,6.7,6.71,766000.0
2009-12-11 14:05:00,6.7,6.71,6.7,6.71,1092000.0,6.7,6.71,6.7,6.71,1092000.0
2009-12-11 14:10:00,6.71,6.72,6.71,6.72,638000.0,6.71,6.72,6.71,6.72,638000.0
2009-12-11 14:15:00,6.71,6.71,6.7,6.7,608000.0,6.71,6.71,6.7,6.7,608000.0
2009-12-11 14:20:00,6.7,6.71,6.7,6.7,590000.0,6.7,6.71,6.7,6.7,590000.0
2009-12-11 14:25:00,6.7,6.71,6.7,6.71,464000.0,6.7,6.71,6.7,6.71,464000.0
2009-12-11 14:30:00,6.71,6.71,6.71,6.71,1046000.0,6.71,6.71,6.71,6.71,1046000.0
2009-12-11 14:35:00,6.71,6.71,6.7,6.7,750000.0,6.71,6.71,6.7,6.7,750000.0
2009-12-11 14:40:00,6.7,6.71,6.69,6.7,1158000.0,6.7,6.71,6.69,6.7,1158000.0
2009-12-11 14:45:00,6.7,6.71,6.7,6.71,760000.0,6.7,6.71,6.7,6.71,760000.0
2009-12-11 14:50:00,6.71,6.71,6.71,6.71,978000.0,6.71,6.71,6.71,6.71,978000.0
2009-12-11 14:55:00,6.71,6.71,6.71,6.71,922000.0,6.71,6.71,6.71,6.71,922000.0
2009-12-11 15:00:00,6.71,6.71,6.7,6.71,624000.0,6.71,6.71,6.7,6.71,624000.0
2009-12-11 15:05:00,6.71,6.72,6.71,6.71,1222000.0,6.71,6.72,6.71,6.71,1222000.0
2009-12-11 15:10:00,6.71,6.72,6.71,6.71,770000.0,6.71,6.72,6.71,6.71,770000.0
2009-12-11 15:15:00,6.71,6.71,6.71,6.71,596000.0,6.71,6.71,6.71,6.71,596000.0
2009-12-11 15:20:00,6.71,6.72,6.71,6.71,1138000.0,6.71,6.72,6.71,6.71,1138000.0
2009-12-11 15:25:00,6.71,6.73,6.71,6.73,2998000.0,6.71,6.73,6.71,6.73,2998000.0
2009-12-11 15:30:00,6.73,6.73,6.72,6.72,1676000.0,6.73,6.73,6.72,6.72,1676000.0
2009-12-11 15:35:00,6.72,6.72,6.7,6.71,1752000.0,6.72,6.72,6.7,6.71,1752000.0
2009-12-11 15:40:00,6.71,6.71,6.68,6.69,5634000.0,6.71,6.71,6.68,6.69,5634000.0
2009-12-11 15:45:00,6.69,6.7,6.68,6.69,3570000.0,6.69,6.7,6.68,6.69,3570000.0
2009-12-11 15:50:00,6.69,6.7,6.68,6.69,2392000.0,6.69,6.7,6.68,6.69,2392000.0
2009-12-11 15:55:00,6.69,6.71,6.69,6.71,4886000.0,6.69,6.71,6.69,6.71,4886000.0
2009-12-14 09:30:00,6.62,6.63,6.57,6.59,9962000.0,6.62,6.63,6.57,6.59,9962000.0
2009-12-14 09:35:00,6.6,6.63,6.53,6.54,9774000.0,6.6,6.63,6.53,6.54,9774000.0
2009-12-14 09:40:00,6.54,6.59,6.53,6.55,6680000.0,6.54,6.59,6.53,6.55,6680000.0
2009-12-14 09:45:00,6.55,6.59,6.55,6.58,4836000.0,6.55,6.59,6.55,6.58,4836000.0
2009-12-14 09:50:00,6.58,6.58,6.55,6.55,4406000.0,6.58,6.58,6.55,6.55,4406000.0
2009-12-14 09:55:00,6.55,6.55,6.51,6.53,5372000.0,6.55,6.55,6.51,6.53,5372000.0
2009-12-14 10:00:00,6.53,6.54,6.52,6.52,3180000.0,6.53,6.54,6.52,6.52,3180000.0
2009-12-14 10:05:00,6.52,6.52,6.51,6.51,4336000.0,6.52,6.52,6.51,6.51,4336000.0
2009-12-14 10:10:00,6.51,6.53,6.51,6.52,3448000.0,6.51,6.53,6.51,6.52,3448000.0
2009-12-14 10:15:00,6.51,6.51,6.48,6.48,11086000.0,6.51,6.51,6.48,6.48,11086000.0
2009-12-14 10:20:00,6.48,6.5,6.47,6.5,4882000.0,6.48,6.5,6.47,6.5,4882000.0
2009-12-14 10:25:00,6.5,6.53,6.5,6.53,3972000.0,6.5,6.53,6.5,6.53,3972000.0
2009-12-14 10:30:00,6.52,6.53,6.52,6.52,2526000.0,6.52,6.53,6.52,6.52,2526000.0
2009-12-14 10:35:00,6.52,6.53,6.51,6.52,2132000.0,6.52,6.53,6.51,6.52,2132000.0
2009-12-14 10:40:00,6.52,6.53,6.5,6.51,2132000.0,6.52,6.53,6.5,6.51,2132000.0
2009-12-14 10:45:00,6.51,6.51,6.5,6.5,2194000.0,6.51,6.51,6.5,6.5,2194000.0
2009-12-14 10:50:00,6.5,6.51,6.49,6.51,2592000.0,6.5,6.51,6.49,6.51,2592000.0
2009-12-14 10:55:00,6.51,6.52,6.51,6.52,1894000.0,6.51,6.52,6.51,6.52,1894000.0
2009-12-14 11:00:00,6.52,6.54,6.51,6.53,2330000.0,6.52,6.54,6.51,6.53,2330000.0
2009-12-14 11:05:00,6.53,6.53,6.51,6.51,1162000.0,6.53,6.53,6.51,6.51,1162000.0
2009-12-14 11:10:00,6.51,6.52,6.51,6.52,1192000.0,6.51,6.52,6.51,6.52,1192000.0
2009-12-14 11:15:00,6.52,6.53,6.5,6.5,3208000.0,6.52,6.53,6.5,6.5,3208000.0
2009-12-14 11:20:00,6.5,6.52,6.5,6.52,2206000.0,6.5,6.52,6.5,6.52,2206000.0
2009-12-14 11:25:00,6.52,6.53,6.51,6.52,1676000.0,6.52,6.53,6.51,6.52,1676000.0
2009-12-14 11:30:00,6.52,6.52,6.51,6.52,810000.0,6.52,6.52,6.51,6.52,810000.0
2009-12-14 11:35:00,6.52,6.52,6.5,6.51,1268000.0,6.52,6.52,6.5,6.51,1268000.0
2009-12-14 11:40:00,6.51,6.52,6.5,6.51,1534000.0,6.51,6.52,6.5,6.51,1534000.0
2009-12-14 11:45:00,6.51,6.52,6.5,6.52,1110000.0,6.51,6.52,6.5,6.52,1110000.0
2009-12-14 11:50:00,6.51,6.52,6.5,6.5,1406000.0,6.51,6.52,6.5,6.5,1406000.0
2009-12-14 11:55:00,6.5,6.51,6.5,6.51,5404000.0,6.5,6.51,6.5,6.51,5404000.0
2009-12-14 12:00:00,6.51,6.52,6.51,6.51,1576000.0,6.51,6.52,6.51,6.51,1576000.0
2009-12-14 12:05:00,6.51,6.51,6.49,6.49,1436000.0,6.51,6.51,6.49,6.49,1436000.0
2009-12-14 12:10:00,6.49,6.51,6.49,6.51,702000.0,6.49,6.51,6.49,6.51,702000.0
2009-12-14 12:15:00,6.51,6.51,6.5,6.51,948000.0,6.51,6.51,6.5,6.51,948000.0
2009-12-14 12:20:00,6.51,6.52,6.51,6.52,2248000.0,6.51,6.52,6.51,6.52,2248000.0
2009-12-14 12:25:00,6.52,6.53,6.52,6.53,1744000.0,6.52,6.53,6.52,6.53,1744000.0
2009-12-14 12:30:00,6.53,6.53,6.52,6.52,1112000.0,6.53,6.53,6.52,6.52,1112000.0
2009-12-14 12:35:00,6.52,6.54,6.52,6.54,2566000.0,6.52,6.54,6.52,6.54,2566000.0
2009-12-14 12:40:00,6.54,6.55,6.54,6.54,2160000.0,6.54,6.55,6.54,6.54,2160000.0
2009-12-14 12:45:00,6.54,6.55,6.53,6.54,2226000.0,6.54,6.55,6.53,6.54,2226000.0
2009-12-14 12:50:00,6.54,6.54,6.53,6.53,1270000.0,6.54,6.54,6.53,6.53,1270000.0
2009-12-14 12:55:00,6.53,6.53,6.53,6.53,944000.0,6.53,6.53,6.53,6.53,944000.0
2009-12-14 13:00:00,6.53,6.53,6.52,6.53,1618000.0,6.53,6.53,6.52,6.53,1618000.0
2009-12-14 13:05:00,6.53,6.53,6.53,6.53,924000.0,6.53,6.53,6.53,6.53,924000.0
2009-12-14 13:10:00,6.53,6.53,6.53,6.53,422000.0,6.53,6.53,6.53,6.53,422000.0
2009-12-14 13:15:00,6.53,6.53,6.53,6.53,484000.0,6.53,6.53,6.53,6.53,484000.0
2009-12-14 13:20:00,6.53,6.53,6.53,6.53,530000.0,6.53,6.53,6.53,6.53,530000.0
2009-12-14 13:25:00,6.53,6.53,6.53,6.53,488000.0,6.53,6.53,6.53,6.53,488000.0
2009-12-14 13:30:00,6.53,6.53,6.53,6.53,270000.0,6.53,6.53,6.53,6.53,270000.0
2009-12-14 13:35:00,6.53,6.53,6.52,6.52,1164000.0,6.53,6.53,6.52,6.52,1164000.0
2009-12-14 13:40:00,6.52,6.52,6.51,6.51,1122000.0,6.52,6.52,6.51,6.51,1122000.0
2009-12-14 13:45:00,6.51,6.52,6.5,6.52,1964000.0,6.51,6.52,6.5,6.52,1964000.0
2009-12-14 13:50:00,6.52,6.53,6.52,6.53,716000.0,6.52,6.53,6.52,6.53,716000.0
2009-12-14 13:55:00,6.53,6.53,6.53,6.53,562000.0,6.53,6.53,6.53,6.53,562000.0
2009-12-14 14:00:00,6.53,6.53,6.53,6.53,486000.0,6.53,6.53,6.53,6.53,486000.0
2009-12-14 14:05:00,6.53,6.53,6.53,6.53,780000.0,6.53,6.53,6.53,6.53,780000.0
2009-12-14 14:10:00,6.53,6.53,6.51,6.51,1324000.0,6.53,6.53,6.51,6.51,1324000.0
2009-12-14 14:15:00,6.51,6.52,6.51,6.51,984000.0,6.51,6.52,6.51,6.51,984000.0
2009-12-14 14:20:00,6.51,6.51,6.5,6.5,2270000.0,6.51,6.51,6.5,6.5,2270000.0
2009-12-14 14:25:00,6.5,6.51,6.49,6.51,1756000.0,6.5,6.51,6.49,6.51,1756000.0
2009-12-14 14:30:00,6.5,6.51,6.5,6.51,806000.0,6.5,6.51,6.5,6.51,806000.0
2009-12-14 14:35:00,6.51,6.52,6.5,6.51,1018000.0,6.51,6.52,6.5,6.51,1018000.0
2009-12-14 14:40:00,6.51,6.51,6.5,6.5,804000.0,6.51,6.51,6.5,6.5,804000.0
2009-12-14 14:45:00,6.5,6.51,6.5,6.51,796000.0,6.5,6.51,6.5,6.51,796000.0
2009-12-14 14:50:00,6.51,6.51,6.5,6.5,990000.0,6.51,6.51,6.5,6.5,990000.0
2009-12-14 14:55:00,6.5,6.5,6.48,6.5,3534000.0,6.5,6.5,6.48,6.5,3534000.0
2009-12-14 15:00:00,6.5,6.5,6.49,6.5,1580000.0,6.5,6.5,6.49,6.5,1580000.0
2009-12-14 15:05:00,6.5,6.52,6.5,6.52,3144000.0,6.5,6.52,6.5,6.52,3144000.0
2009-12-14 15:10:00,6.52,6.53,6.51,6.52,2152000.0,6.52,6.53,6.51,6.52,2152000.0
2009-12-14 15:15:00,6.51,6.53,6.51,6.53,1376000.0,6.51,6.53,6.51,6.53,1376000.0
2009-12-14 15:20:00,6.53,6.54,6.53,6.54,2216000.0,6.53,6.54,6.53,6.54,2216000.0
2009-12-14 15:25:00,6.54,6.54,6.54,6.54,1714000.0,6.54,6.54,6.54,6.54,1714000.0
2009-12-14 15:30:00,6.54,6.54,6.54,6.54,1666000.0,6.54,6.54,6.54,6.54,1666000.0
2009-12-14 15:35:00,6.54,6.56,6.54,6.56,3832000.0,6.54,6.56,6.54,6.56,3832000.0
2009-12-14 15:40:00,6.56,6.56,6.54,6.54,2386000.0,6.56,6.56,6.54,6.54,2386000.0
2009-12-14 15:45:00,6.54,6.56,6.54,6.56,2396000.0,6.54,6.56,6.54,6.56,2396000.0
2009-12-14 15:50:00,6.56,6.58,6.56,6.58,5538000.0,6.56,6.58,6.56,6.58,5538000.0
2009-12-14 15:55:00,6.58,6.58,6.56,6.57,7744000.0,6.58,6.58,6.56,6.57,7744000.0
2009-12-15 09:30:00,6.53,6.59,6.53,6.59,5552000.0,6.53,6.59,6.53,6.59,5552000.0
2009-12-15 09:35:00,6.59,6.61,6.56,6.56,4750000.0,6.59,6.61,6.56,6.56,4750000.0
2009-12-15 09:40:00,6.56,6.58,6.55,6.55,3314000.0,6.56,6.58,6.55,6.55,3314000.0
2009-12-15 09:45:00,6.56,6.57,6.51,6.51,5016000.0,6.56,6.57,6.51,6.51,5016000.0
2009-12-15 09:50:00,6.51,6.52,6.48,6.5,6882000.0,6.51,6.52,6.48,6.5,6882000.0
2009-12-15 09:55:00,6.5,6.51,6.49,6.5,3998000.0,6.5,6.51,6.49,6.5,3998000.0
2009-12-15 10:00:00,6.5,6.52,6.49,6.51,3556000.0,6.5,6.52,6.49,6.51,3556000.0
2009-12-15 10:05:00,6.51,6.54,6.51,6.54,2816000.0,6.51,6.54,6.51,6.54,2816000.0
2009-12-15 10:10:00,6.54,6.56,6.54,6.55,3378000.0,6.54,6.56,6.54,6.55,3378000.0
2009-12-15 10:15:00,6.56,6.59,6.56,6.58,4390000.0,6.56,6.59,6.56,6.58,4390000.0
2009-12-15 10:20:00,6.58,6.59,6.56,6.59,3474000.0,6.58,6.59,6.56,6.59,3474000.0
2009-12-15 10:25:00,6.59,6.59,6.57,6.58,2250000.0,6.59,6.59,6.57,6.58,2250000.0
2009-12-15 10:30:00,6.58,6.59,6.57,6.58,1590000.0,6.58,6.59,6.57,6.58,1590000.0
2009-12-15 10:35:00,6.58,6.59,6.58,6.59,1786000.0,6.58,6.59,6.58,6.59,1786000.0
2009-12-15 10:40:00,6.59,6.61,6.59,6.59,3774000.0,6.59,6.61,6.59,6.59,3774000.0
2009-12-15 10:45:00,6.59,6.62,6.59,6.62,3736000.0,6.59,6.62,6.59,6.62,3736000.0
2009-12-15 10:50:00,6.62,6.62,6.61,6.61,2510000.0,6.62,6.62,6.61,6.61,2510000.0
2009-12-15 10:55:00,6.61,6.62,6.61,6.62,1326000.0,6.61,6.62,6.61,6.62,1326000.0
2009-12-15 11:00:00,6.62,6.62,6.6,6.6,2604000.0,6.62,6.62,6.6,6.6,2604000.0
2009-12-15 11:05:00,6.6,6.61,6.6,6.61,1116000.0,6.6,6.61,6.6,6.61,1116000.0
2009-12-15 11:10:00,6.61,6.62,6.6,6.61,1242000.0,6.61,6.62,6.6,6.61,1242000.0
2009-12-15 11:15:00,6.61,6.62,6.61,6.61,854000.0,6.61,6.62,6.61,6.61,854000.0
2009-12-15 11:20:00,6.61,6.61,6.6,6.6,830000.0,6.61,6.61,6.6,6.6,830000.0
2009-12-15 11:25:00,6.6,6.61,6.58,6.58,3620000.0,6.6,6.61,6.58,6.58,3620000.0
2009-12-15 11:30:00,6.58,6.58,6.58,6.58,1376000.0,6.58,6.58,6.58,6.58,1376000.0
2009-12-15 11:35:00,6.58,6.59,6.57,6.57,1572000.0,6.58,6.59,6.57,6.57,1572000.0
2009-12-15 11:40:00,6.57,6.57,6.56,6.57,1840000.0,6.57,6.57,6.56,6.57,1840000.0
2009-12-15 11:45:00,6.57,6.58,6.56,6.56,1290000.0,6.57,6.58,6.56,6.56,1290000.0
2009-12-15 11:50:00,6.56,6.56,6.55,6.56,902000.0,6.56,6.56,6.55,6.56,902000.0
2009-12-15 11:55:00,6.56,6.58,6.56,6.58,972000.0,6.56,6.58,6.56,6.58,972000.0
2009-12-15 12:00:00,6.58,6.59,6.58,6.59,1386000.0,6.58,6.59,6.58,6.59,1386000.0
2009-12-15 12:05:00,6.59,6.59,6.59,6.59,520000.0,6.59,6.59,6.59,6.59,520000.0
2009-12-15 12:10:00,6.59,6.6,6.59,6.59,702000.0,6.59,6.6,6.59,6.59,702000.0
2009-12-15 12:15:00,6.59,6.59,6.58,6.58,582000.0,6.59,6.59,6.58,6.58,582000.0
2009-12-15 12:20:00,6.58,6.58,6.58,6.58,426000.0,6.58,6.58,6.58,6.58,426000.0
2009-12-15 12:25:00,6.58,6.59,6.58,6.59,484000.0,6.58,6.59,6.58,6.59,484000.0
2009-12-15 12:30:00,6.59,6.59,6.58,6.59,388000.0,6.59,6.59,6.58,6.59,388000.0
2009-12-15 12:35:00,6.59,6.6,6.59,6.59,426000.0,6.59,6.6,6.59,6.59,426000.0
2009-12-15 12:40:00,6.59,6.6,6.58,6.59,716000.0,6.59,6.6,6.58,6.59,716000.0
2009-12-15 12:45:00,6.59,6.59,6.58,6.59,650000.0,6.59,6.59,6.58,6.59,650000.0
2009-12-15 12:50:00,6.59,6.59,6.58,6.58,532000.0,6.59,6.59,6.58,6.58,532000.0
2009-12-15 12:55:00,6.58,6.59,6.58,6.59,430000.0,6.58,6.59,6.58,6.59,430000.0
2009-12-15 13:00:00,6.59,6.59,6.58,6.59,588000.0,6.59,6.59,6.58,6.59,588000.0
2009-12-15 13:05:00,6.59,6.6,6.59,6.59,440000.0,6.59,6.6,6.59,6.59,440000.0
2009-12-15 13:10:00,6.6,6.6,6.58,6.58,522000.0,6.6,6.6,6.58,6.58,522000.0
2009-12-15 13:15:00,6.58,6.59,6.58,6.58,512000.0,6.58,6.59,6.58,6.58,512000.0
2009-12-15 13:20:00,6.58,6.58,6.56,6.56,1282000.0,6.58,6.58,6.56,6.56,1282000.0
2009-12-15 13:25:00,6.57,6.57,6.56,6.57,702000.0,6.57,6.57,6.56,6.57,702000.0
2009-12-15 13:30:00,6.57,6.57,6.56,6.57,496000.0,6.57,6.57,6.56,6.57,496000.0
2009-12-15 13:35:00,6.57,6.57,6.56,6.56,676000.0,6.57,6.57,6.56,6.56,676000.0
2009-12-15 13:40:00,6.56,6.56,6.56,6.56,822000.0,6.56,6.56,6.56,6.56,822000.0
2009-12-15 13:45:00,6.56,6.57,6.56,6.57,600000.0,6.56,6.57,6.56,6.57,600000.0
2009-12-15 13:50:00,6.57,6.57,6.57,6.57,322000.0,6.57,6.57,6.57,6.57,322000.0
2009-12-15 13:55:00,6.57,6.57,6.56,6.56,514000.0,6.57,6.57,6.56,6.56,514000.0
2009-12-15 14:00:00,6.56,6.56,6.56,6.56,1422000.0,6.56,6.56,6.56,6.56,1422000.0
2009-12-15 14:05:00,6.56,6.56,6.55,6.56,2028000.0,6.56,6.56,6.55,6.56,2028000.0
2009-12-15 14:10:00,6.56,6.56,6.55,6.55,1680000.0,6.56,6.56,6.55,6.55,1680000.0
2009-12-15 14:15:00,6.55,6.55,6.54,6.54,1160000.0,6.55,6.55,6.54,6.54,1160000.0
2009-12-15 14:20:00,6.54,6.55,6.53,6.53,1462000.0,6.54,6.55,6.53,6.53,1462000.0
2009-12-15 14:25:00,6.54,6.55,6.53,6.54,914000.0,6.54,6.55,6.53,6.54,914000.0
2009-12-15 14:30:00,6.54,6.55,6.54,6.54,514000.0,6.54,6.55,6.54,6.54,514000.0
2009-12-15 14:35:00,6.54,6.56,6.54,6.55,870000.0,6.54,6.56,6.54,6.55,870000.0
2009-12-15 14:40:00,6.55,6.56,6.55,6.56,856000.0,6.55,6.56,6.55,6.56,856000.0
2009-12-15 14:45:00,6.56,6.56,6.55,6.56,442000.0,6.56,6.56,6.55,6.56,442000.0
2009-12-15 14:50:00,6.56,6.56,6.54,6.54,1342000.0,6.56,6.56,6.54,6.54,1342000.0
2009-12-15 14:55:00,6.54,6.55,6.54,6.55,690000.0,6.54,6.55,6.54,6.55,690000.0
2009-12-15 15:00:00,6.55,6.56,6.54,6.55,724000.0,6.55,6.56,6.54,6.55,724000.0
2009-12-15 15:05:00,6.55,6.55,6.55,6.55,434000.0,6.55,6.55,6.55,6.55,434000.0
2009-12-15 15:10:00,6.56,6.56,6.55,6.56,396000.0,6.56,6.56,6.55,6.56,396000.0
2009-12-15 15:15:00,6.56,6.56,6.55,6.55,658000.0,6.56,6.56,6.55,6.55,658000.0
2009-12-15 15:20:00,6.55,6.55,6.51,6.52,4378000.0,6.55,6.55,6.51,6.52,4378000.0
2009-12-15 15:25:00,6.52,6.52,6.51,6.51,3304000.0,6.52,6.52,6.51,6.51,3304000.0
2009-12-15 15:30:00,6.51,6.52,6.51,6.52,1864000.0,6.51,6.52,6.51,6.52,1864000.0
2009-12-15 15:35:00,6.52,6.52,6.5,6.51,2764000.0,6.52,6.52,6.5,6.51,2764000.0
2009-12-15 15:40:00,6.51,6.51,6.49,6.5,1840000.0,6.51,6.51,6.49,6.5,1840000.0
2009-12-15 15:45:00,6.49,6.51,6.49,6.5,2148000.0,6.49,6.51,6.49,6.5,2148000.0
2009-12-15 15:50:00,6.5,6.52,6.5,6.52,2214000.0,6.5,6.52,6.5,6.52,2214000.0
2009-12-15 15:55:00,6.51,6.51,6.5,6.51,3354000.0,6.51,6.51,6.5,6.51,3354000.0
2009-12-16 09:30:00,6.55,6.55,6.51,6.52,3922000.0,6.55,6.55,6.51,6.52,3922000.0
2009-12-16 09:35:00,6.52,6.56,6.51,6.54,3866000.0,6.52,6.56,6.51,6.54,3866000.0
2009-12-16 09:40:00,6.54,6.55,6.53,6.55,2374000.0,6.54,6.55,6.53,6.55,2374000.0
2009-12-16 09:45:00,6.55,6.57,6.55,6.56,3430000.0,6.55,6.57,6.55,6.56,3430000.0
2009-12-16 09:50:00,6.56,6.56,6.55,6.55,2744000.0,6.56,6.56,6.55,6.55,2744000.0
2009-12-16 09:55:00,6.55,6.56,6.55,6.56,2652000.0,6.55,6.56,6.55,6.56,2652000.0
2009-12-16 10:00:00,6.56,6.57,6.55,6.56,2218000.0,6.56,6.57,6.55,6.56,2218000.0
2009-12-16 10:05:00,6.56,6.57,6.55,6.55,2100000.0,6.56,6.57,6.55,6.55,2100000.0
2009-12-16 10:10:00,6.55,6.56,6.54,6.54,2316000.0,6.55,6.56,6.54,6.54,2316000.0
2009-12-16 10:15:00,6.54,6.55,6.52,6.52,2704000.0,6.54,6.55,6.52,6.52,2704000.0
2009-12-16 10:20:00,6.52,6.52,6.47,6.49,12164000.0,6.52,6.52,6.47,6.49,12164000.0
2009-12-16 10:25:00,6.49,6.5,6.46,6.47,6156000.0,6.49,6.5,6.46,6.47,6156000.0
2009-12-16 10:30:00,6.47,6.5,6.47,6.5,3740000.0,6.47,6.5,6.47,6.5,3740000.0
2009-12-16 10:35:00,6.5,6.51,6.5,6.5,2942000.0,6.5,6.51,6.5,6.5,2942000.0
2009-12-16 10:40:00,6.5,6.5,6.48,6.5,2180000.0,6.5,6.5,6.48,6.5,2180000.0
2009-12-16 10:45:00,6.5,6.5,6.48,6.48,2526000.0,6.5,6.5,6.48,6.48,2526000.0
2009-12-16 10:50:00,6.48,6.49,6.47,6.47,3542000.0,6.48,6.49,6.47,6.47,3542000.0
2009-12-16 10:55:00,6.47,6.5,6.47,6.49,2158000.0,6.47,6.5,6.47,6.49,2158000.0
2009-12-16 11:00:00,6.49,6.49,6.48,6.49,1790000.0,6.49,6.49,6.48,6.49,1790000.0
2009-12-16 11:05:00,6.49,6.49,6.48,6.48,1144000.0,6.49,6.49,6.48,6.48,1144000.0
2009-12-16 11:10:00,6.48,6.49,6.48,6.48,1610000.0,6.48,6.49,6.48,6.48,1610000.0
2009-12-16 11:15:00,6.48,6.49,6.47,6.48,3564000.0,6.48,6.49,6.47,6.48,3564000.0
2009-12-16 11:20:00,6.48,6.49,6.48,6.48,1692000.0,6.48,6.49,6.48,6.48,1692000.0
2009-12-16 11:25:00,6.48,6.49,6.47,6.47,1890000.0,6.48,6.49,6.47,6.47,1890000.0
2009-12-16 11:30:00,6.47,6.47,6.46,6.46,3262000.0,6.47,6.47,6.46,6.46,3262000.0
2009-12-16 11:35:00,6.46,6.47,6.43,6.44,6866000.0,6.46,6.47,6.43,6.44,6866000.0
2009-12-16 11:40:00,6.44,6.45,6.44,6.45,1796000.0,6.44,6.45,6.44,6.45,1796000.0
2009-12-16 11:45:00,6.45,6.45,6.44,6.44,1974000.0,6.45,6.45,6.44,6.44,1974000.0
2009-12-16 11:50:00,6.44,6.46,6.44,6.45,2072000.0,6.44,6.46,6.44,6.45,2072000.0
2009-12-16 11:55:00,6.45,6.46,6.44,6.45,1428000.0,6.45,6.46,6.44,6.45,1428000.0
2009-12-16 12:00:00,6.45,6.46,6.44,6.45,1614000.0,6.45,6.46,6.44,6.45,1614000.0
2009-12-16 12:05:00,6.45,6.45,6.45,6.45,1160000.0,6.45,6.45,6.45,6.45,1160000.0
2009-12-16 12:10:00,6.45,6.45,6.44,6.44,2892000.0,6.45,6.45,6.44,6.44,2892000.0
2009-12-16 12:15:00,6.44,6.44,6.43,6.43,2670000.0,6.44,6.44,6.43,6.43,2670000.0
2009-12-16 12:20:00,6.43,6.43,6.43,6.43,1800000.0,6.43,6.43,6.43,6.43,1800000.0
2009-12-16 12:25:00,6.43,6.44,6.43,6.44,1122000.0,6.43,6.44,6.43,6.44,1122000.0
2009-12-16 12:30:00,6.44,6.44,6.43,6.43,1142000.0,6.44,6.44,6.43,6.43,1142000.0
2009-12-16 12:35:00,6.43,6.44,6.43,6.44,702000.0,6.43,6.44,6.43,6.44,702000.0
2009-12-16 12:40:00,6.44,6.45,6.44,6.45,1558000.0,6.44,6.45,6.44,6.45,1558000.0
2009-12-16 12:45:00,6.45,6.46,6.45,6.45,1170000.0,6.45,6.46,6.45,6.45,1170000.0
2009-12-16 12:50:00,6.45,6.45,6.44,6.45,802000.0,6.45,6.45,6.44,6.45,802000.0
2009-12-16 12:55:00,6.45,6.45,6.44,6.44,1046000.0,6.45,6.45,6.44,6.44,1046000.0
2009-12-16 13:00:00,6.44,6.45,6.44,6.45,616000.0,6.44,6.45,6.44,6.45,616000.0
2009-12-16 13:05:00,6.45,6.45,6.45,6.45,1004000.0,6.45,6.45,6.45,6.45,1004000.0
2009-12-16 13:10:00,6.45,6.47,6.45,6.46,2660000.0,6.45,6.47,6.45,6.46,2660000.0
2009-12-16 13:15:00,6.46,6.46,6.46,6.46,698000.0,6.46,6.46,6.46,6.46,698000.0
2009-12-16 13:20:00,6.46,6.46,6.46,6.46,574000.0,6.46,6.46,6.46,6.46,574000.0
2009-12-16 13:25:00,6.46,6.46,6.46,6.46,744000.0,6.46,6.46,6.46,6.46,744000.0
2009-12-16 13:30:00,6.46,6.46,6.45,6.46,1044000.0,6.46,6.46,6.45,6.46,1044000.0
2009-12-16 13:35:00,6.46,6.47,6.46,6.46,662000.0,6.46,6.47,6.46,6.46,662000.0
2009-12-16 13:40:00,6.46,6.47,6.45,6.45,1250000.0,6.46,6.47,6.45,6.45,1250000.0
2009-12-16 13:45:00,6.45,6.46,6.45,6.46,710000.0,6.45,6.46,6.45,6.46,710000.0
2009-12-16 13:50:00,6.46,6.46,6.45,6.45,648000.0,6.46,6.46,6.45,6.45,648000.0
2009-12-16 13:55:00,6.45,6.45,6.43,6.43,1944000.0,6.45,6.45,6.43,6.43,1944000.0
2009-12-16 14:00:00,6.43,6.43,6.43,6.43,1570000.0,6.43,6.43,6.43,6.43,1570000.0
2009-12-16 14:05:00,6.43,6.43,6.43,6.43,1498000.0,6.43,6.43,6.43,6.43,1498000.0
2009-12-16 14:10:00,6.43,6.44,6.43,6.43,1040000.0,6.43,6.44,6.43,6.43,1040000.0
2009-12-16 14:15:00,6.43,6.45,6.43,6.44,2164000.0,6.43,6.45,6.43,6.44,2164000.0
2009-12-16 14:20:00,6.44,6.44,6.41,6.42,3036000.0,6.44,6.44,6.41,6.42,3036000.0
2009-12-16 14:25:00,6.42,6.44,6.42,6.43,2592000.0,6.42,6.44,6.42,6.43,2592000.0
2009-12-16 14:30:00,6.43,6.44,6.42,6.42,1418000.0,6.43,6.44,6.42,6.42,1418000.0
2009-12-16 14:35:00,6.42,6.43,6.42,6.43,1228000.0,6.42,6.43,6.42,6.43,1228000.0
2009-12-16 14:40:00,6.43,6.43,6.42,6.42,1342000.0,6.43,6.43,6.42,6.42,1342000.0
2009-12-16 14:45:00,6.42,6.42,6.4,6.4,5558000.0,6.42,6.42,6.4,6.4,5558000.0
2009-12-16 14:50:00,6.4,6.4,6.39,6.39,4804000.0,6.4,6.4,6.39,6.39,4804000.0
2009-12-16 14:55:00,6.39,6.4,6.38,6.39,3442000.0,6.39,6.4,6.38,6.39,3442000.0
2009-12-16 15:00:00,6.39,6.4,6.38,6.4,4070000.0,6.39,6.4,6.38,6.4,4070000.0
2009-12-16 15:05:00,6.4,6.4,6.39,6.4,2902000.0,6.4,6.4,6.39,6.4,2902000.0
2009-12-16 15:10:00,6.4,6.41,6.4,6.4,2114000.0,6.4,6.41,6.4,6.4,2114000.0
2009-12-16 15:15:00,6.4,6.42,6.4,6.42,2618000.0,6.4,6.42,6.4,6.42,2618000.0
2009-12-16 15:20:00,6.42,6.42,6.4,6.41,2438000.0,6.42,6.42,6.4,6.41,2438000.0
2009-12-16 15:25:00,6.41,6.41,6.39,6.4,1996000.0,6.41,6.41,6.39,6.4,1996000.0
2009-12-16 15:30:00,6.4,6.41,6.4,6.41,1830000.0,6.4,6.41,6.4,6.41,1830000.0
2009-12-16 15:35:00,6.41,6.41,6.4,6.41,1828000.0,6.41,6.41,6.4,6.41,1828000.0
2009-12-16 15:40:00,6.41,6.42,6.4,6.41,1354000.0,6.41,6.42,6.4,6.41,1354000.0
2009-12-16 15:45:00,6.41,6.42,6.41,6.41,3170000.0,6.41,6.42,6.41,6.41,3170000.0
2009-12-16 15:50:00,6.41,6.42,6.41,6.42,2872000.0,6.41,6.42,6.41,6.42,2872000.0
2009-12-16 15:55:00,6.42,6.42,6.41,6.42,4982000.0,6.42,6.42,6.41,6.42,4982000.0
2009-12-17 09:30:00,6.47,6.49,6.44,6.49,9140000.0,6.47,6.49,6.44,6.49,9140000.0
2009-12-17 09:35:00,6.49,6.5,6.47,6.47,7128000.0,6.49,6.5,6.47,6.47,7128000.0
2009-12-17 09:40:00,6.47,6.48,6.46,6.47,4006000.0,6.47,6.48,6.46,6.47,4006000.0
2009-12-17 09:45:00,6.47,6.48,6.47,6.47,3148000.0,6.47,6.48,6.47,6.47,3148000.0
2009-12-17 09:50:00,6.47,6.47,6.44,6.46,3978000.0,6.47,6.47,6.44,6.46,3978000.0
2009-12-17 09:55:00,6.46,6.47,6.42,6.42,4672000.0,6.46,6.47,6.42,6.42,4672000.0
2009-12-17 10:00:00,6.42,6.44,6.41,6.41,6796000.0,6.42,6.44,6.41,6.41,6796000.0
2009-12-17 10:05:00,6.41,6.43,6.4,6.43,4360000.0,6.41,6.43,6.4,6.43,4360000.0
2009-12-17 10:10:00,6.43,6.44,6.42,6.42,3282000.0,6.43,6.44,6.42,6.42,3282000.0
2009-12-17 10:15:00,6.42,6.43,6.41,6.41,3198000.0,6.42,6.43,6.41,6.41,3198000.0
2009-12-17 10:20:00,6.41,6.44,6.41,6.43,3186000.0,6.41,6.44,6.41,6.43,3186000.0
2009-12-17 10:25:00,6.43,6.43,6.42,6.42,2310000.0,6.43,6.43,6.42,6.42,2310000.0
2009-12-17 10:30:00,6.42,6.42,6.41,6.42,1414000.0,6.42,6.42,6.41,6.42,1414000.0
2009-12-17 10:35:00,6.42,6.42,6.41,6.41,2226000.0,6.42,6.42,6.41,6.41,2226000.0
2009-12-17 10:40:00,6.41,6.42,6.4,6.41,1672000.0,6.41,6.42,6.4,6.41,1672000.0
2009-12-17 10:45:00,6.41,6.43,6.4,6.43,1716000.0,6.41,6.43,6.4,6.43,1716000.0
2009-12-17 10:50:00,6.43,6.44,6.42,6.43,2598000.0,6.43,6.44,6.42,6.43,2598000.0
2009-12-17 10:55:00,6.43,6.45,6.43,6.44,1938000.0,6.43,6.45,6.43,6.44,1938000.0
2009-12-17 11:00:00,6.44,6.45,6.44,6.44,1576000.0,6.44,6.45,6.44,6.44,1576000.0
2009-12-17 11:05:00,6.44,6.46,6.44,6.45,1536000.0,6.44,6.46,6.44,6.45,1536000.0
2009-12-17 11:10:00,6.45,6.46,6.44,6.46,1552000.0,6.45,6.46,6.44,6.46,1552000.0
2009-12-17 11:15:00,6.46,6.46,6.44,6.44,1486000.0,6.46,6.46,6.44,6.44,1486000.0
2009-12-17 11:20:00,6.44,6.45,6.44,6.44,1200000.0,6.44,6.45,6.44,6.44,1200000.0
2009-12-17 11:25:00,6.44,6.44,6.41,6.41,3132000.0,6.44,6.44,6.41,6.41,3132000.0
2009-12-17 11:30:00,6.41,6.41,6.39,6.41,4712000.0,6.41,6.41,6.39,6.41,4712000.0
2009-12-17 11:35:00,6.41,6.41,6.4,6.4,1312000.0,6.41,6.41,6.4,6.4,1312000.0
2009-12-17 11:40:00,6.4,6.4,6.35,6.35,5976000.0,6.4,6.4,6.35,6.35,5976000.0
2009-12-17 11:45:00,6.35,6.37,6.35,6.36,3332000.0,6.35,6.37,6.35,6.36,3332000.0
2009-12-17 11:50:00,6.36,6.37,6.36,6.37,1914000.0,6.36,6.37,6.36,6.37,1914000.0
2009-12-17 11:55:00,6.37,6.38,6.37,6.38,1566000.0,6.37,6.38,6.37,6.38,1566000.0
2009-12-17 12:00:00,6.38,6.38,6.37,6.37,1438000.0,6.38,6.38,6.37,6.37,1438000.0
2009-12-17 12:05:00,6.37,6.38,6.37,6.38,1164000.0,6.37,6.38,6.37,6.38,1164000.0
2009-12-17 12:10:00,6.38,6.39,6.38,6.38,1352000.0,6.38,6.39,6.38,6.38,1352000.0
2009-12-17 12:15:00,6.38,6.38,6.37,6.37,1132000.0,6.38,6.38,6.37,6.37,1132000.0
2009-12-17 12:20:00,6.37,6.37,6.36,6.37,1262000.0,6.37,6.37,6.36,6.37,1262000.0
2009-12-17 12:25:00,6.37,6.38,6.37,6.38,786000.0,6.37,6.38,6.37,6.38,786000.0
2009-12-17 12:30:00,6.38,6.38,6.37,6.37,596000.0,6.38,6.38,6.37,6.37,596000.0
2009-12-17 12:35:00,6.37,6.37,6.36,6.37,1318000.0,6.37,6.37,6.36,6.37,1318000.0
2009-12-17 12:40:00,6.37,6.37,6.36,6.36,1276000.0,6.37,6.37,6.36,6.36,1276000.0
2009-12-17 12:45:00,6.36,6.36,6.35,6.35,1290000.0,6.36,6.36,6.35,6.35,1290000.0
2009-12-17 12:50:00,6.36,6.38,6.36,6.37,1710000.0,6.36,6.38,6.36,6.37,1710000.0
2009-12-17 12:55:00,6.37,6.38,6.37,6.38,1004000.0,6.37,6.38,6.37,6.38,1004000.0
2009-12-17 13:00:00,6.38,6.38,6.37,6.37,912000.0,6.38,6.38,6.37,6.37,912000.0
2009-12-17 13:05:00,6.37,6.38,6.36,6.38,1088000.0,6.37,6.38,6.36,6.38,1088000.0
2009-12-17 13:10:00,6.38,6.38,6.37,6.37,744000.0,6.38,6.38,6.37,6.37,744000.0
2009-12-17 13:15:00,6.37,6.37,6.37,6.37,574000.0,6.37,6.37,6.37,6.37,574000.0
2009-12-17 13:20:00,6.37,6.37,6.36,6.36,1016000.0,6.37,6.37,6.36,6.36,1016000.0
2009-12-17 13:25:00,6.36,6.38,6.36,6.37,864000.0,6.36,6.38,6.36,6.37,864000.0
2009-12-17 13:30:00,6.37,6.37,6.37,6.37,518000.0,6.37,6.37,6.37,6.37,518000.0
2009-12-17 13:35:00,6.37,6.37,6.36,6.37,668000.0,6.37,6.37,6.36,6.37,668000.0
2009-12-17 13:40:00,6.37,6.37,6.36,6.37,910000.0,6.37,6.37,6.36,6.37,910000.0
2009-12-17 13:45:00,6.37,6.37,6.36,6.36,860000.0,6.37,6.37,6.36,6.36,860000.0
2009-12-17 13:50:00,6.36,6.37,6.35,6.36,1000000.0,6.36,6.37,6.35,6.36,1000000.0
2009-12-17 13:55:00,6.37,6.37,6.37,6.37,706000.0,6.37,6.37,6.37,6.37,706000.0
2009-12-17 14:00:00,6.37,6.38,6.37,6.38,1500000.0,6.37,6.38,6.37,6.38,1500000.0
2009-12-17 14:05:00,6.38,6.38,6.38,6.38,718000.0,6.38,6.38,6.38,6.38,718000.0
2009-12-17 14:10:00,6.38,6.39,6.38,6.39,2282000.0,6.38,6.39,6.38,6.39,2282000.0
2009-12-17 14:15:00,6.39,6.39,6.38,6.38,1054000.0,6.39,6.39,6.38,6.38,1054000.0
2009-12-17 14:20:00,6.38,6.4,6.38,6.38,1454000.0,6.38,6.4,6.38,6.38,1454000.0
2009-12-17 14:25:00,6.38,6.39,6.38,6.38,962000.0,6.38,6.39,6.38,6.38,962000.0
2009-12-17 14:30:00,6.38,6.38,6.37,6.38,1046000.0,6.38,6.38,6.37,6.38,1046000.0
2009-12-17 14:35:00,6.38,6.39,6.38,6.39,1136000.0,6.38,6.39,6.38,6.39,1136000.0
2009-12-17 14:40:00,6.39,6.39,6.38,6.38,794000.0,6.39,6.39,6.38,6.38,794000.0
2009-12-17 14:45:00,6.38,6.38,6.37,6.37,1036000.0,6.38,6.38,6.37,6.37,1036000.0
2009-12-17 14:50:00,6.37,6.37,6.37,6.37,860000.0,6.37,6.37,6.37,6.37,860000.0
2009-12-17 14:55:00,6.37,6.38,6.37,6.38,790000.0,6.37,6.38,6.37,6.38,790000.0
2009-12-17 15:00:00,6.38,6.38,6.38,6.38,798000.0,6.38,6.38,6.38,6.38,798000.0
2009-12-17 15:05:00,6.38,6.39,6.38,6.38,1166000.0,6.38,6.39,6.38,6.38,1166000.0
2009-12-17 15:10:00,6.38,6.39,6.37,6.37,1304000.0,6.38,6.39,6.37,6.37,1304000.0
2009-12-17 15:15:00,6.37,6.37,6.37,6.37,1072000.0,6.37,6.37,6.37,6.37,1072000.0
2009-12-17 15:20:00,6.37,6.37,6.36,6.37,1330000.0,6.37,6.37,6.36,6.37,1330000.0
2009-12-17 15:25:00,6.36,6.37,6.36,6.37,1030000.0,6.36,6.37,6.36,6.37,1030000.0
2009-12-17 15:30:00,6.37,6.38,6.36,6.37,1952000.0,6.37,6.38,6.36,6.37,1952000.0
2009-12-17 15:35:00,6.37,6.38,6.36,6.37,2208000.0,6.37,6.38,6.36,6.37,2208000.0
2009-12-17 15:40:00,6.37,6.38,6.37,6.37,2434000.0,6.37,6.38,6.37,6.37,2434000.0
2009-12-17 15:45:00,6.37,6.37,6.36,6.36,3206000.0,6.37,6.37,6.36,6.36,3206000.0
2009-12-17 15:50:00,6.36,6.36,6.35,6.35,2688000.0,6.36,6.36,6.35,6.35,2688000.0
2009-12-17 15:55:00,6.35,6.35,6.35,6.35,6522000.0,6.35,6.35,6.35,6.35,6522000.0
2009-12-18 09:30:00,6.39,6.41,6.39,6.39,23460000.0,6.39,6.41,6.39,6.39,23460000.0
2009-12-18 09:35:00,6.39,6.39,6.37,6.39,3164000.0,6.39,6.39,6.37,6.39,3164000.0
2009-12-18 09:40:00,6.39,6.39,6.37,6.39,3234000.0,6.39,6.39,6.37,6.39,3234000.0
2009-12-18 09:45:00,6.39,6.4,6.38,6.39,4232000.0,6.39,6.4,6.38,6.39,4232000.0
2009-12-18 09:50:00,6.39,6.4,6.37,6.38,2090000.0,6.39,6.4,6.37,6.38,2090000.0
2009-12-18 09:55:00,6.38,6.39,6.37,6.38,2050000.0,6.38,6.39,6.37,6.38,2050000.0
2009-12-18 10:00:00,6.38,6.4,6.38,6.39,2638000.0,6.38,6.4,6.38,6.39,2638000.0
2009-12-18 10:05:00,6.38,6.4,6.38,6.39,1388000.0,6.38,6.4,6.38,6.39,1388000.0
2009-12-18 10:10:00,6.39,6.41,6.39,6.4,2542000.0,6.39,6.41,6.39,6.4,2542000.0
2009-12-18 10:15:00,6.4,6.4,6.39,6.4,1534000.0,6.4,6.4,6.39,6.4,1534000.0
2009-12-18 10:20:00,6.4,6.41,6.38,6.39,2530000.0,6.4,6.41,6.38,6.39,2530000.0
2009-12-18 10:25:00,6.39,6.41,6.39,6.4,2258000.0,6.39,6.41,6.39,6.4,2258000.0
2009-12-18 10:30:00,6.41,6.41,6.38,6.39,1254000.0,6.41,6.41,6.38,6.39,1254000.0
2009-12-18 10:35:00,6.39,6.39,6.36,6.37,2378000.0,6.39,6.39,6.36,6.37,2378000.0
2009-12-18 10:40:00,6.37,6.37,6.36,6.36,1454000.0,6.37,6.37,6.36,6.36,1454000.0
2009-12-18 10:45:00,6.36,6.36,6.34,6.34,2400000.0,6.36,6.36,6.34,6.34,2400000.0
2009-12-18 10:50:00,6.34,6.34,6.33,6.33,2490000.0,6.34,6.34,6.33,6.33,2490000.0
2009-12-18 10:55:00,6.33,6.34,6.33,6.34,1600000.0,6.33,6.34,6.33,6.34,1600000.0
2009-12-18 11:00:00,6.34,6.34,6.33,6.34,1090000.0,6.34,6.34,6.33,6.34,1090000.0
2009-12-18 11:05:00,6.34,6.34,6.33,6.33,1112000.0,6.34,6.34,6.33,6.33,1112000.0
2009-12-18 11:10:00,6.33,6.34,6.31,6.31,2896000.0,6.33,6.34,6.31,6.31,2896000.0
2009-12-18 11:15:00,6.31,6.31,6.28,6.3,3904000.0,6.31,6.31,6.28,6.3,3904000.0
2009-12-18 11:20:00,6.3,6.31,6.3,6.31,1430000.0,6.3,6.31,6.3,6.31,1430000.0
2009-12-18 11:25:00,6.31,6.32,6.31,6.32,1424000.0,6.31,6.32,6.31,6.32,1424000.0
2009-12-18 11:30:00,6.32,6.32,6.31,6.31,714000.0,6.32,6.32,6.31,6.31,714000.0
2009-12-18 11:35:00,6.31,6.32,6.31,6.31,798000.0,6.31,6.32,6.31,6.31,798000.0
2009-12-18 11:40:00,6.32,6.32,6.3,6.3,838000.0,6.32,6.32,6.3,6.3,838000.0
2009-12-18 11:45:00,6.3,6.31,6.3,6.3,1008000.0,6.3,6.31,6.3,6.3,1008000.0
2009-12-18 11:50:00,6.3,6.31,6.3,6.3,922000.0,6.3,6.31,6.3,6.3,922000.0
2009-12-18 11:55:00,6.3,6.31,6.3,6.31,684000.0,6.3,6.31,6.3,6.31,684000.0
2009-12-18 12:00:00,6.31,6.32,6.31,6.32,1060000.0,6.31,6.32,6.31,6.32,1060000.0
2009-12-18 12:05:00,6.32,6.32,6.31,6.32,750000.0,6.32,6.32,6.31,6.32,750000.0
2009-12-18 12:10:00,6.32,6.34,6.32,6.34,1758000.0,6.32,6.34,6.32,6.34,1758000.0
2009-12-18 12:15:00,6.34,6.35,6.33,6.34,864000.0,6.34,6.35,6.33,6.34,864000.0
2009-12-18 12:20:00,6.34,6.35,6.34,6.35,1212000.0,6.34,6.35,6.34,6.35,1212000.0
2009-12-18 12:25:00,6.35,6.36,6.35,6.35,1256000.0,6.35,6.36,6.35,6.35,1256000.0
2009-12-18 12:30:00,6.35,6.36,6.35,6.35,892000.0,6.35,6.36,6.35,6.35,892000.0
2009-12-18 12:35:00,6.35,6.36,6.34,6.34,656000.0,6.35,6.36,6.34,6.34,656000.0
2009-12-18 12:40:00,6.34,6.36,6.34,6.36,1432000.0,6.34,6.36,6.34,6.36,1432000.0
2009-12-18 12:45:00,6.36,6.37,6.36,6.36,958000.0,6.36,6.37,6.36,6.36,958000.0
2009-12-18 12:50:00,6.36,6.37,6.36,6.37,896000.0,6.36,6.37,6.36,6.37,896000.0
2009-12-18 12:55:00,6.37,6.37,6.36,6.37,488000.0,6.37,6.37,6.36,6.37,488000.0
2009-12-18 13:00:00,6.37,6.37,6.36,6.37,602000.0,6.37,6.37,6.36,6.37,602000.0
2009-12-18 13:05:00,6.36,6.36,6.35,6.36,894000.0,6.36,6.36,6.35,6.36,894000.0
2009-12-18 13:10:00,6.36,6.37,6.35,6.35,976000.0,6.36,6.37,6.35,6.35,976000.0
2009-12-18 13:15:00,6.35,6.36,6.35,6.35,474000.0,6.35,6.36,6.35,6.35,474000.0
2009-12-18 13:20:00,6.35,6.36,6.35,6.36,986000.0,6.35,6.36,6.35,6.36,986000.0
2009-12-18 13:25:00,6.36,6.38,6.35,6.37,1424000.0,6.36,6.38,6.35,6.37,1424000.0
2009-12-18 13:30:00,6.37,6.38,6.36,6.37,816000.0,6.37,6.38,6.36,6.37,816000.0
2009-12-18 13:35:00,6.36,6.37,6.36,6.37,574000.0,6.36,6.37,6.36,6.37,574000.0
2009-12-18 13:40:00,6.37,6.37,6.36,6.37,420000.0,6.37,6.37,6.36,6.37,420000.0
2009-12-18 13:45:00,6.37,6.38,6.37,6.38,1096000.0,6.37,6.38,6.37,6.38,1096000.0
2009-12-18 13:50:00,6.38,6.39,6.38,6.38,1958000.0,6.38,6.39,6.38,6.38,1958000.0
2009-12-18 13:55:00,6.39,6.4,6.38,6.4,1744000.0,6.39,6.4,6.38,6.4,1744000.0
2009-12-18 14:00:00,6.4,6.41,6.39,6.41,2152000.0,6.4,6.41,6.39,6.41,2152000.0
2009-12-18 14:05:00,6.41,6.41,6.4,6.41,1310000.0,6.41,6.41,6.4,6.41,1310000.0
2009-12-18 14:10:00,6.41,6.41,6.4,6.4,1500000.0,6.41,6.41,6.4,6.4,1500000.0
2009-12-18 14:15:00,6.4,6.42,6.4,6.42,1474000.0,6.4,6.42,6.4,6.42,1474000.0
2009-12-18 14:20:00,6.42,6.42,6.41,6.41,1418000.0,6.42,6.42,6.41,6.41,1418000.0
2009-12-18 14:25:00,6.41,6.41,6.4,6.4,1096000.0,6.41,6.41,6.4,6.4,1096000.0
2009-12-18 14:30:00,6.4,6.41,6.4,6.41,758000.0,6.4,6.41,6.4,6.41,758000.0
2009-12-18 14:35:00,6.41,6.41,6.39,6.4,1356000.0,6.41,6.41,6.39,6.4,1356000.0
2009-12-18 14:40:00,6.4,6.42,6.4,6.42,1402000.0,6.4,6.42,6.4,6.42,1402000.0
2009-12-18 14:45:00,6.42,6.42,6.41,6.41,886000.0,6.42,6.42,6.41,6.41,886000.0
2009-12-18 14:50:00,6.41,6.41,6.41,6.41,534000.0,6.41,6.41,6.41,6.41,534000.0
2009-12-18 14:55:00,6.41,6.44,6.41,6.43,2934000.0,6.41,6.44,6.41,6.43,2934000.0
2009-12-18 15:00:00,6.43,6.43,6.42,6.43,1942000.0,6.43,6.43,6.42,6.43,1942000.0
2009-12-18 15:05:00,6.43,6.44,6.43,6.44,2218000.0,6.43,6.44,6.43,6.44,2218000.0
2009-12-18 15:10:00,6.44,6.44,6.41,6.41,1954000.0,6.44,6.44,6.41,6.41,1954000.0
2009-12-18 15:15:00,6.41,6.42,6.41,6.41,1736000.0,6.41,6.42,6.41,6.41,1736000.0
2009-12-18 15:20:00,6.41,6.42,6.39,6.39,2194000.0,6.41,6.42,6.39,6.39,2194000.0
2009-12-18 15:25:00,6.39,6.4,6.38,6.39,2618000.0,6.39,6.4,6.38,6.39,2618000.0
2009-12-18 15:30:00,6.39,6.4,6.38,6.4,2054000.0,6.39,6.4,6.38,6.4,2054000.0
2009-12-18 15:35:00,6.4,6.4,6.39,6.4,1460000.0,6.4,6.4,6.39,6.4,1460000.0
2009-12-18 15:40:00,6.4,6.41,6.39,6.41,2190000.0,6.4,6.41,6.39,6.41,2190000.0
2009-12-18 15:45:00,6.41,6.41,6.4,6.4,2802000.0,6.41,6.41,6.4,6.4,2802000.0
2009-12-18 15:50:00,6.4,6.41,6.39,6.4,4620000.0,6.4,6.41,6.39,6.4,4620000.0
2009-12-18 15:55:00,6.39,6.41,6.39,6.41,7116000.0,6.39,6.41,6.39,6.41,7116000.0
2009-12-21 09:30:00,6.52,6.59,6.51,6.58,12020000.0,6.52,6.59,6.51,6.58,12020000.0
2009-12-21 09:35:00,6.58,6.6,6.52,6.58,7412000.0,6.58,6.6,6.52,6.58,7412000.0
2009-12-21 09:40:00,6.58,6.6,6.58,6.58,3680000.0,6.58,6.6,6.58,6.58,3680000.0
2009-12-21 09:45:00,6.58,6.59,6.56,6.56,4324000.0,6.58,6.59,6.56,6.56,4324000.0
2009-12-21 09:50:00,6.56,6.56,6.54,6.56,6748000.0,6.56,6.56,6.54,6.56,6748000.0
2009-12-21 09:55:00,6.56,6.58,6.55,6.57,2824000.0,6.56,6.58,6.55,6.57,2824000.0
2009-12-21 10:00:00,6.57,6.6,6.56,6.59,4404000.0,6.57,6.6,6.56,6.59,4404000.0
2009-12-21 10:05:00,6.59,6.6,6.58,6.59,2364000.0,6.59,6.6,6.58,6.59,2364000.0
2009-12-21 10:10:00,6.59,6.6,6.59,6.6,6836000.0,6.59,6.6,6.59,6.6,6836000.0
2009-12-21 10:15:00,6.6,6.63,6.6,6.63,7168000.0,6.6,6.63,6.6,6.63,7168000.0
2009-12-21 10:20:00,6.63,6.65,6.62,6.64,4246000.0,6.63,6.65,6.62,6.64,4246000.0
2009-12-21 10:25:00,6.64,6.66,6.64,6.65,5972000.0,6.64,6.66,6.64,6.65,5972000.0
2009-12-21 10:30:00,6.65,6.65,6.63,6.63,3758000.0,6.65,6.65,6.63,6.63,3758000.0
2009-12-21 10:35:00,6.63,6.63,6.59,6.63,2490000.0,6.63,6.63,6.59,6.63,2490000.0
2009-12-21 10:40:00,6.63,6.64,6.62,6.62,3232000.0,6.63,6.64,6.62,6.62,3232000.0
2009-12-21 10:45:00,6.62,6.63,6.61,6.62,2456000.0,6.62,6.63,6.61,6.62,2456000.0
2009-12-21 10:50:00,6.62,6.65,6.62,6.64,3078000.0,6.62,6.65,6.62,6.64,3078000.0
2009-12-21 10:55:00,6.64,6.65,6.64,6.64,2498000.0,6.64,6.65,6.64,6.64,2498000.0
2009-12-21 11:00:00,6.63,6.64,6.63,6.63,1914000.0,6.63,6.64,6.63,6.63,1914000.0
2009-12-21 11:05:00,6.63,6.65,6.63,6.64,1612000.0,6.63,6.65,6.63,6.64,1612000.0
2009-12-21 11:10:00,6.64,6.64,6.63,6.63,1182000.0,6.64,6.64,6.63,6.63,1182000.0
2009-12-21 11:15:00,6.63,6.63,6.62,6.63,1386000.0,6.63,6.63,6.62,6.63,1386000.0
2009-12-21 11:20:00,6.63,6.64,6.62,6.63,1102000.0,6.63,6.64,6.62,6.63,1102000.0
2009-12-21 11:25:00,6.63,6.64,6.63,6.63,808000.0,6.63,6.64,6.63,6.63,808000.0
2009-12-21 11:30:00,6.63,6.64,6.63,6.63,948000.0,6.63,6.64,6.63,6.63,948000.0
2009-12-21 11:35:00,6.63,6.63,6.63,6.63,750000.0,6.63,6.63,6.63,6.63,750000.0
2009-12-21 11:40:00,6.63,6.63,6.62,6.62,1390000.0,6.63,6.63,6.62,6.62,1390000.0
2009-12-21 11:45:00,6.62,6.63,6.62,6.62,796000.0,6.62,6.63,6.62,6.62,796000.0
2009-12-21 11:50:00,6.62,6.63,6.62,6.62,530000.0,6.62,6.63,6.62,6.62,530000.0
2009-12-21 11:55:00,6.62,6.63,6.62,6.62,448000.0,6.62,6.63,6.62,6.62,448000.0
2009-12-21 12:00:00,6.62,6.62,6.61,6.62,1142000.0,6.62,6.62,6.61,6.62,1142000.0
2009-12-21 12:05:00,6.62,6.64,6.62,6.63,1452000.0,6.62,6.64,6.62,6.63,1452000.0
2009-12-21 12:10:00,6.63,6.64,6.63,6.64,658000.0,6.63,6.64,6.63,6.64,658000.0
2009-12-21 12:15:00,6.64,6.64,6.64,6.64,1206000.0,6.64,6.64,6.64,6.64,1206000.0
2009-12-21 12:20:00,6.64,6.64,6.62,6.62,634000.0,6.64,6.64,6.62,6.62,634000.0
2009-12-21 12:25:00,6.62,6.62,6.61,6.61,1302000.0,6.62,6.62,6.61,6.61,1302000.0
2009-12-21 12:30:00,6.62,6.63,6.62,6.62,872000.0,6.62,6.63,6.62,6.62,872000.0
2009-12-21 12:35:00,6.62,6.63,6.62,6.63,456000.0,6.62,6.63,6.62,6.63,456000.0
2009-12-21 12:40:00,6.63,6.63,6.62,6.63,546000.0,6.63,6.63,6.62,6.63,546000.0
2009-12-21 12:45:00,6.63,6.63,6.62,6.62,858000.0,6.63,6.63,6.62,6.62,858000.0
2009-12-21 12:50:00,6.62,6.62,6.61,6.62,894000.0,6.62,6.62,6.61,6.62,894000.0
2009-12-21 12:55:00,6.62,6.62,6.61,6.62,694000.0,6.62,6.62,6.61,6.62,694000.0
2009-12-21 13:00:00,6.62,6.62,6.61,6.61,1184000.0,6.62,6.62,6.61,6.61,1184000.0
2009-12-21 13:05:00,6.61,6.61,6.6,6.61,1438000.0,6.61,6.61,6.6,6.61,1438000.0
2009-12-21 13:10:00,6.61,6.62,6.6,6.62,1344000.0,6.61,6.62,6.6,6.62,1344000.0
2009-12-21 13:15:00,6.61,6.62,6.61,6.61,964000.0,6.61,6.62,6.61,6.61,964000.0
2009-12-21 13:20:00,6.61,6.62,6.61,6.62,676000.0,6.61,6.62,6.61,6.62,676000.0
2009-12-21 13:25:00,6.62,6.62,6.61,6.62,350000.0,6.62,6.62,6.61,6.62,350000.0
2009-12-21 13:30:00,6.62,6.62,6.61,6.62,402000.0,6.62,6.62,6.61,6.62,402000.0
2009-12-21 13:35:00,6.62,6.62,6.62,6.62,1020000.0,6.62,6.62,6.62,6.62,1020000.0
2009-12-21 13:40:00,6.62,6.62,6.61,6.62,1008000.0,6.62,6.62,6.61,6.62,1008000.0
2009-12-21 13:45:00,6.62,6.63,6.62,6.63,1458000.0,6.62,6.63,6.62,6.63,1458000.0
2009-12-21 13:50:00,6.63,6.64,6.63,6.64,1644000.0,6.63,6.64,6.63,6.64,1644000.0
2009-12-21 13:55:00,6.64,6.64,6.63,6.64,1088000.0,6.64,6.64,6.63,6.64,1088000.0
2009-12-21 14:00:00,6.64,6.64,6.63,6.63,600000.0,6.64,6.64,6.63,6.63,600000.0
2009-12-21 14:05:00,6.63,6.64,6.63,6.64,992000.0,6.63,6.64,6.63,6.64,992000.0
2009-12-21 14:10:00,6.64,6.65,6.63,6.65,1770000.0,6.64,6.65,6.63,6.65,1770000.0
2009-12-21 14:15:00,6.65,6.65,6.64,6.64,2260000.0,6.65,6.65,6.64,6.64,2260000.0
2009-12-21 14:20:00,6.64,6.65,6.64,6.65,980000.0,6.64,6.65,6.64,6.65,980000.0
2009-12-21 14:25:00,6.65,6.65,6.64,6.65,582000.0,6.65,6.65,6.64,6.65,582000.0
2009-12-21 14:30:00,6.65,6.65,6.64,6.64,714000.0,6.65,6.65,6.64,6.64,714000.0
2009-12-21 14:35:00,6.64,6.64,6.64,6.64,932000.0,6.64,6.64,6.64,6.64,932000.0
2009-12-21 14:40:00,6.64,6.65,6.64,6.65,628000.0,6.64,6.65,6.64,6.65,628000.0
2009-12-21 14:45:00,6.65,6.65,6.64,6.65,824000.0,6.65,6.65,6.64,6.65,824000.0
2009-12-21 14:50:00,6.65,6.66,6.64,6.64,2258000.0,6.65,6.66,6.64,6.64,2258000.0
2009-12-21 14:55:00,6.64,6.65,6.64,6.65,1088000.0,6.64,6.65,6.64,6.65,1088000.0
2009-12-21 15:00:00,6.65,6.65,6.64,6.64,850000.0,6.65,6.65,6.64,6.64,850000.0
2009-12-21 15:05:00,6.64,6.64,6.64,6.64,1158000.0,6.64,6.64,6.64,6.64,1158000.0
2009-12-21 15:10:00,6.64,6.65,6.64,6.64,1872000.0,6.64,6.65,6.64,6.64,1872000.0
2009-12-21 15:15:00,6.65,6.65,6.64,6.65,2960000.0,6.65,6.65,6.64,6.65,2960000.0
2009-12-21 15:20:00,6.65,6.66,6.65,6.65,3342000.0,6.65,6.66,6.65,6.65,3342000.0
2009-12-21 15:25:00,6.66,6.66,6.65,6.65,3136000.0,6.66,6.66,6.65,6.65,3136000.0
2009-12-21 15:30:00,6.65,6.66,6.65,6.65,2090000.0,6.65,6.66,6.65,6.65,2090000.0
2009-12-21 15:35:00,6.65,6.66,6.65,6.65,2958000.0,6.65,6.66,6.65,6.65,2958000.0
2009-12-21 15:40:00,6.65,6.65,6.64,6.65,3320000.0,6.65,6.65,6.64,6.65,3320000.0
2009-12-21 15:45:00,6.65,6.65,6.64,6.64,3014000.0,6.65,6.65,6.64,6.64,3014000.0
2009-12-21 15:50:00,6.63,6.64,6.63,6.64,3402000.0,6.63,6.64,6.63,6.64,3402000.0
2009-12-21 15:55:00,6.64,6.64,6.64,6.64,5538000.0,6.64,6.64,6.64,6.64,5538000.0
2009-12-22 09:30:00,6.68,6.71,6.63,6.65,6758000.0,6.68,6.71,6.63,6.65,6758000.0
2009-12-22 09:35:00,6.65,6.68,6.64,6.68,4784000.0,6.65,6.68,6.64,6.68,4784000.0
2009-12-22 09:40:00,6.68,6.71,6.68,6.71,5898000.0,6.68,6.71,6.68,6.71,5898000.0
2009-12-22 09:45:00,6.71,6.71,6.68,6.71,4386000.0,6.71,6.71,6.68,6.71,4386000.0
2009-12-22 09:50:00,6.71,6.74,6.71,6.73,5934000.0,6.71,6.74,6.71,6.73,5934000.0
2009-12-22 09:55:00,6.73,6.77,6.73,6.76,8622000.0,6.73,6.77,6.73,6.76,8622000.0
2009-12-22 10:00:00,6.76,6.79,6.75,6.76,6476000.0,6.76,6.79,6.75,6.76,6476000.0
2009-12-22 10:05:00,6.77,6.78,6.76,6.78,3486000.0,6.77,6.78,6.76,6.78,3486000.0
2009-12-22 10:10:00,6.78,6.78,6.76,6.78,2994000.0,6.78,6.78,6.76,6.78,2994000.0
2009-12-22 10:15:00,6.77,6.8,6.77,6.78,5058000.0,6.77,6.8,6.77,6.78,5058000.0
2009-12-22 10:20:00,6.78,6.78,6.76,6.76,3290000.0,6.78,6.78,6.76,6.76,3290000.0
2009-12-22 10:25:00,6.76,6.78,6.76,6.78,2856000.0,6.76,6.78,6.76,6.78,2856000.0
2009-12-22 10:30:00,6.77,6.77,6.75,6.75,2252000.0,6.77,6.77,6.75,6.75,2252000.0
2009-12-22 10:35:00,6.75,6.77,6.75,6.75,1614000.0,6.75,6.77,6.75,6.75,1614000.0
2009-12-22 10:40:00,6.75,6.76,6.74,6.75,2460000.0,6.75,6.76,6.74,6.75,2460000.0
2009-12-22 10:45:00,6.75,6.75,6.73,6.74,2170000.0,6.75,6.75,6.73,6.74,2170000.0
2009-12-22 10:50:00,6.74,6.75,6.73,6.74,2244000.0,6.74,6.75,6.73,6.74,2244000.0
2009-12-22 10:55:00,6.74,6.75,6.74,6.74,1536000.0,6.74,6.75,6.74,6.74,1536000.0
2009-12-22 11:00:00,6.74,6.74,6.72,6.72,1814000.0,6.74,6.74,6.72,6.72,1814000.0
2009-12-22 11:05:00,6.72,6.72,6.71,6.71,1944000.0,6.72,6.72,6.71,6.71,1944000.0
2009-12-22 11:10:00,6.71,6.73,6.7,6.7,2610000.0,6.71,6.73,6.7,6.7,2610000.0
2009-12-22 11:15:00,6.7,6.73,6.7,6.72,3438000.0,6.7,6.73,6.7,6.72,3438000.0
2009-12-22 11:20:00,6.72,6.72,6.7,6.7,1164000.0,6.72,6.72,6.7,6.7,1164000.0
2009-12-22 11:25:00,6.71,6.71,6.7,6.7,898000.0,6.71,6.71,6.7,6.7,898000.0
2009-12-22 11:30:00,6.7,6.71,6.7,6.71,1814000.0,6.7,6.71,6.7,6.71,1814000.0
2009-12-22 11:35:00,6.71,6.71,6.68,6.68,1686000.0,6.71,6.71,6.68,6.68,1686000.0
2009-12-22 11:40:00,6.68,6.7,6.68,6.68,1854000.0,6.68,6.7,6.68,6.68,1854000.0
2009-12-22 11:45:00,6.68,6.7,6.68,6.7,1130000.0,6.68,6.7,6.68,6.7,1130000.0
2009-12-22 11:50:00,6.7,6.71,6.69,6.71,1078000.0,6.7,6.71,6.69,6.71,1078000.0
2009-12-22 11:55:00,6.71,6.72,6.71,6.72,1222000.0,6.71,6.72,6.71,6.72,1222000.0
2009-12-22 12:00:00,6.72,6.73,6.71,6.73,912000.0,6.72,6.73,6.71,6.73,912000.0
2009-12-22 12:05:00,6.73,6.73,6.72,6.72,1648000.0,6.73,6.73,6.72,6.72,1648000.0
2009-12-22 12:10:00,6.72,6.72,6.71,6.71,1184000.0,6.72,6.72,6.71,6.71,1184000.0
2009-12-22 12:15:00,6.71,6.71,6.7,6.7,1512000.0,6.71,6.71,6.7,6.7,1512000.0
2009-12-22 12:20:00,6.7,6.7,6.69,6.69,1402000.0,6.7,6.7,6.69,6.69,1402000.0
2009-12-22 12:25:00,6.69,6.7,6.69,6.7,938000.0,6.69,6.7,6.69,6.7,938000.0
2009-12-22 12:30:00,6.7,6.72,6.69,6.72,1610000.0,6.7,6.72,6.69,6.72,1610000.0
2009-12-22 12:35:00,6.72,6.72,6.71,6.71,872000.0,6.72,6.72,6.71,6.71,872000.0
2009-12-22 12:40:00,6.71,6.71,6.7,6.7,786000.0,6.71,6.71,6.7,6.7,786000.0
2009-12-22 12:45:00,6.7,6.7,6.69,6.7,880000.0,6.7,6.7,6.69,6.7,880000.0
2009-12-22 12:50:00,6.7,6.72,6.7,6.71,958000.0,6.7,6.72,6.7,6.71,958000.0
2009-12-22 12:55:00,6.72,6.72,6.7,6.71,1030000.0,6.72,6.72,6.7,6.71,1030000.0
2009-12-22 13:00:00,6.71,6.71,6.7,6.7,820000.0,6.71,6.71,6.7,6.7,820000.0
2009-12-22 13:05:00,6.7,6.73,6.7,6.73,2372000.0,6.7,6.73,6.7,6.73,2372000.0
2009-12-22 13:10:00,6.73,6.73,6.72,6.72,802000.0,6.73,6.73,6.72,6.72,802000.0
2009-12-22 13:15:00,6.72,6.72,6.71,6.71,684000.0,6.72,6.72,6.71,6.71,684000.0
2009-12-22 13:20:00,6.71,6.71,6.7,6.71,640000.0,6.71,6.71,6.7,6.71,640000.0
2009-12-22 13:25:00,6.71,6.72,6.71,6.72,786000.0,6.71,6.72,6.71,6.72,786000.0
2009-12-22 13:30:00,6.72,6.72,6.71,6.71,484000.0,6.72,6.72,6.71,6.71,484000.0
2009-12-22 13:35:00,6.71,6.72,6.71,6.71,572000.0,6.71,6.72,6.71,6.71,572000.0
2009-12-22 13:40:00,6.72,6.72,6.7,6.7,706000.0,6.72,6.72,6.7,6.7,706000.0
2009-12-22 13:45:00,6.7,6.71,6.7,6.7,748000.0,6.7,6.71,6.7,6.7,748000.0
2009-12-22 13:50:00,6.7,6.7,6.69,6.7,1180000.0,6.7,6.7,6.69,6.7,1180000.0
2009-12-22 13:55:00,6.7,6.72,6.7,6.7,788000.0,6.7,6.72,6.7,6.7,788000.0
2009-12-22 14:00:00,6.7,6.7,6.69,6.7,570000.0,6.7,6.7,6.69,6.7,570000.0
2009-12-22 14:05:00,6.7,6.7,6.68,6.68,1444000.0,6.7,6.7,6.68,6.68,1444000.0
2009-12-22 14:10:00,6.68,6.68,6.67,6.67,2196000.0,6.68,6.68,6.67,6.67,2196000.0
2009-12-22 14:15:00,6.67,6.69,6.67,6.69,1588000.0,6.67,6.69,6.67,6.69,1588000.0
2009-12-22 14:20:00,6.69,6.69,6.67,6.67,1034000.0,6.69,6.69,6.67,6.67,1034000.0
2009-12-22 14:25:00,6.67,6.68,6.67,6.68,962000.0,6.67,6.68,6.67,6.68,962000.0
2009-12-22 14:30:00,6.68,6.68,6.68,6.68,956000.0,6.68,6.68,6.68,6.68,956000.0
2009-12-22 14:35:00,6.68,6.69,6.67,6.69,1206000.0,6.68,6.69,6.67,6.69,1206000.0
2009-12-22 14:40:00,6.69,6.7,6.68,6.69,1938000.0,6.69,6.7,6.68,6.69,1938000.0
2009-12-22 14:45:00,6.7,6.7,6.69,6.69,1296000.0,6.7,6.7,6.69,6.69,1296000.0
2009-12-22 14:50:00,6.69,6.69,6.68,6.69,1408000.0,6.69,6.69,6.68,6.69,1408000.0
2009-12-22 14:55:00,6.68,6.69,6.68,6.68,700000.0,6.68,6.69,6.68,6.68,700000.0
2009-12-22 15:00:00,6.68,6.69,6.67,6.68,1440000.0,6.68,6.69,6.67,6.68,1440000.0
2009-12-22 15:05:00,6.68,6.68,6.68,6.68,1058000.0,6.68,6.68,6.68,6.68,1058000.0
2009-12-22 15:10:00,6.68,6.68,6.68,6.68,486000.0,6.68,6.68,6.68,6.68,486000.0
2009-12-22 15:15:00,6.68,6.71,6.68,6.7,1706000.0,6.68,6.71,6.68,6.7,1706000.0
2009-12-22 15:20:00,6.7,6.71,6.7,6.7,1540000.0,6.7,6.71,6.7,6.7,1540000.0
2009-12-22 15:25:00,6.7,6.71,6.7,6.7,1326000.0,6.7,6.71,6.7,6.7,1326000.0
2009-12-22 15:30:00,6.7,6.71,6.69,6.71,1412000.0,6.7,6.71,6.69,6.71,1412000.0
2009-12-22 15:35:00,6.71,6.72,6.71,6.71,2774000.0,6.71,6.72,6.71,6.71,2774000.0
2009-12-22 15:40:00,6.71,6.71,6.69,6.69,3368000.0,6.71,6.71,6.69,6.69,3368000.0
2009-12-22 15:45:00,6.69,6.69,6.68,6.68,2454000.0,6.69,6.69,6.68,6.68,2454000.0
2009-12-22 15:50:00,6.68,6.69,6.68,6.68,1800000.0,6.68,6.69,6.68,6.68,1800000.0
2009-12-22 15:55:00,6.68,6.69,6.67,6.69,4182000.0,6.68,6.69,6.67,6.69,4182000.0
2009-12-23 09:30:00,6.74,6.78,6.72,6.75,7220000.0,6.74,6.78,6.72,6.75,7220000.0
2009-12-23 09:35:00,6.76,6.77,6.75,6.77,2660000.0,6.76,6.77,6.75,6.77,2660000.0
2009-12-23 09:40:00,6.77,6.77,6.74,6.76,2548000.0,6.77,6.77,6.74,6.76,2548000.0
2009-12-23 09:45:00,6.76,6.77,6.75,6.77,1482000.0,6.76,6.77,6.75,6.77,1482000.0
2009-12-23 09:50:00,6.77,6.79,6.76,6.79,3908000.0,6.77,6.79,6.76,6.79,3908000.0
2009-12-23 09:55:00,6.79,6.82,6.79,6.8,5826000.0,6.79,6.82,6.79,6.8,5826000.0
2009-12-23 10:00:00,6.8,6.8,6.78,6.79,5282000.0,6.8,6.8,6.78,6.79,5282000.0
2009-12-23 10:05:00,6.79,6.79,6.76,6.77,2644000.0,6.79,6.79,6.76,6.77,2644000.0
2009-12-23 10:10:00,6.77,6.8,6.77,6.79,4314000.0,6.77,6.8,6.77,6.79,4314000.0
2009-12-23 10:15:00,6.79,6.81,6.78,6.79,4684000.0,6.79,6.81,6.78,6.79,4684000.0
2009-12-23 10:20:00,6.79,6.8,6.79,6.79,2096000.0,6.79,6.8,6.79,6.79,2096000.0
2009-12-23 10:25:00,6.79,6.79,6.77,6.78,2100000.0,6.79,6.79,6.77,6.78,2100000.0
2009-12-23 10:30:00,6.78,6.79,6.77,6.78,1844000.0,6.78,6.79,6.77,6.78,1844000.0
2009-12-23 10:35:00,6.78,6.81,6.78,6.81,1542000.0,6.78,6.81,6.78,6.81,1542000.0
2009-12-23 10:40:00,6.81,6.82,6.8,6.82,2488000.0,6.81,6.82,6.8,6.82,2488000.0
2009-12-23 10:45:00,6.82,6.85,6.82,6.85,4854000.0,6.82,6.85,6.82,6.85,4854000.0
2009-12-23 10:50:00,6.85,6.86,6.84,6.85,3566000.0,6.85,6.86,6.84,6.85,3566000.0
2009-12-23 10:55:00,6.85,6.86,6.84,6.84,2164000.0,6.85,6.86,6.84,6.84,2164000.0
2009-12-23 11:00:00,6.84,6.84,6.82,6.82,2078000.0,6.84,6.84,6.82,6.82,2078000.0
2009-12-23 11:05:00,6.82,6.84,6.82,6.83,1526000.0,6.82,6.84,6.82,6.83,1526000.0
2009-12-23 11:10:00,6.83,6.84,6.82,6.83,1244000.0,6.83,6.84,6.82,6.83,1244000.0
2009-12-23 11:15:00,6.84,6.86,6.83,6.85,2940000.0,6.84,6.86,6.83,6.85,2940000.0
2009-12-23 11:20:00,6.85,6.86,6.85,6.85,2292000.0,6.85,6.86,6.85,6.85,2292000.0
2009-12-23 11:25:00,6.85,6.85,6.84,6.85,1272000.0,6.85,6.85,6.84,6.85,1272000.0
2009-12-23 11:30:00,6.85,6.85,6.85,6.85,1112000.0,6.85,6.85,6.85,6.85,1112000.0
2009-12-23 11:35:00,6.85,6.86,6.85,6.86,1068000.0,6.85,6.86,6.85,6.86,1068000.0
2009-12-23 11:40:00,6.86,6.87,6.86,6.86,1118000.0,6.86,6.87,6.86,6.86,1118000.0
2009-12-23 11:45:00,6.86,6.88,6.86,6.87,2376000.0,6.86,6.88,6.86,6.87,2376000.0
2009-12-23 11:50:00,6.87,6.88,6.87,6.88,2568000.0,6.87,6.88,6.87,6.88,2568000.0
2009-12-23 11:55:00,6.88,6.88,6.88,6.88,1506000.0,6.88,6.88,6.88,6.88,1506000.0
2009-12-23 12:00:00,6.88,6.9,6.88,6.9,3406000.0,6.88,6.9,6.88,6.9,3406000.0
2009-12-23 12:05:00,6.9,6.9,6.87,6.88,3540000.0,6.9,6.9,6.87,6.88,3540000.0
2009-12-23 12:10:00,6.88,6.88,6.87,6.88,1656000.0,6.88,6.88,6.87,6.88,1656000.0
2009-12-23 12:15:00,6.88,6.9,6.81,6.9,2554000.0,6.88,6.9,6.81,6.9,2554000.0
2009-12-23 12:20:00,6.9,6.9,6.88,6.89,1506000.0,6.9,6.9,6.88,6.89,1506000.0
2009-12-23 12:25:00,6.89,6.9,6.89,6.9,920000.0,6.89,6.9,6.89,6.9,920000.0
2009-12-23 12:30:00,6.9,6.9,6.89,6.9,1076000.0,6.9,6.9,6.89,6.9,1076000.0
2009-12-23 12:35:00,6.9,6.9,6.88,6.89,1942000.0,6.9,6.9,6.88,6.89,1942000.0
2009-12-23 12:40:00,6.89,6.9,6.89,6.9,774000.0,6.89,6.9,6.89,6.9,774000.0
2009-12-23 12:45:00,6.9,6.9,6.89,6.89,786000.0,6.9,6.9,6.89,6.89,786000.0
2009-12-23 12:50:00,6.89,6.9,6.89,6.9,1092000.0,6.89,6.9,6.89,6.9,1092000.0
2009-12-23 12:55:00,6.9,6.9,6.89,6.89,1000000.0,6.9,6.9,6.89,6.89,1000000.0
2009-12-23 13:00:00,6.89,6.89,6.89,6.89,960000.0,6.89,6.89,6.89,6.89,960000.0
2009-12-23 13:05:00,6.89,6.89,6.89,6.89,702000.0,6.89,6.89,6.89,6.89,702000.0
2009-12-23 13:10:00,6.89,6.9,6.89,6.9,716000.0,6.89,6.9,6.89,6.9,716000.0
2009-12-23 13:15:00,6.9,6.91,6.9,6.91,3352000.0,6.9,6.91,6.9,6.91,3352000.0
2009-12-23 13:20:00,6.91,6.92,6.9,6.9,1848000.0,6.91,6.92,6.9,6.9,1848000.0
2009-12-23 13:25:00,6.9,6.91,6.89,6.89,1108000.0,6.9,6.91,6.89,6.89,1108000.0
2009-12-23 13:30:00,6.89,6.9,6.89,6.9,1478000.0,6.89,6.9,6.89,6.9,1478000.0
2009-12-23 13:35:00,6.9,6.91,6.89,6.9,1632000.0,6.9,6.91,6.89,6.9,1632000.0
2009-12-23 13:40:00,6.9,6.9,6.89,6.89,1250000.0,6.9,6.9,6.89,6.89,1250000.0
2009-12-23 13:45:00,6.89,6.9,6.89,6.89,866000.0,6.89,6.9,6.89,6.89,866000.0
2009-12-23 13:50:00,6.89,6.89,6.88,6.88,1178000.0,6.89,6.89,6.88,6.88,1178000.0
2009-12-23 13:55:00,6.88,6.89,6.88,6.88,996000.0,6.88,6.89,6.88,6.88,996000.0
2009-12-23 14:00:00,6.88,6.89,6.88,6.89,944000.0,6.88,6.89,6.88,6.89,944000.0
2009-12-23 14:05:00,6.89,6.9,6.89,6.9,1170000.0,6.89,6.9,6.89,6.9,1170000.0
2009-12-23 14:10:00,6.9,6.91,6.9,6.91,1756000.0,6.9,6.91,6.9,6.91,1756000.0
2009-12-23 14:15:00,6.91,6.91,6.91,6.91,1732000.0,6.91,6.91,6.91,6.91,1732000.0
2009-12-23 14:20:00,6.91,6.91,6.9,6.91,1442000.0,6.91,6.91,6.9,6.91,1442000.0
2009-12-23 14:25:00,6.91,6.91,6.91,6.91,1180000.0,6.91,6.91,6.91,6.91,1180000.0
2009-12-23 14:30:00,6.91,6.92,6.91,6.92,2252000.0,6.91,6.92,6.91,6.92,2252000.0
2009-12-23 14:35:00,6.92,6.94,6.92,6.94,4514000.0,6.92,6.94,6.92,6.94,4514000.0
2009-12-23 14:40:00,6.94,6.95,6.94,6.95,3048000.0,6.94,6.95,6.94,6.95,3048000.0
2009-12-23 14:45:00,6.95,6.95,6.94,6.94,2662000.0,6.95,6.95,6.94,6.94,2662000.0
2009-12-23 14:50:00,6.94,6.95,6.94,6.95,1470000.0,6.94,6.95,6.94,6.95,1470000.0
2009-12-23 14:55:00,6.95,6.95,6.94,6.94,1054000.0,6.95,6.95,6.94,6.94,1054000.0
2009-12-23 15:00:00,6.94,6.94,6.93,6.93,1936000.0,6.94,6.94,6.93,6.93,1936000.0
2009-12-23 15:05:00,6.93,6.93,6.92,6.93,1976000.0,6.93,6.93,6.92,6.93,1976000.0
2009-12-23 15:10:00,6.93,6.94,6.93,6.94,1632000.0,6.93,6.94,6.93,6.94,1632000.0
2009-12-23 15:15:00,6.94,6.94,6.93,6.94,1662000.0,6.94,6.94,6.93,6.94,1662000.0
2009-12-23 15:20:00,6.94,6.94,6.94,6.94,1448000.0,6.94,6.94,6.94,6.94,1448000.0
2009-12-23 15:25:00,6.94,6.94,6.92,6.93,2826000.0,6.94,6.94,6.92,6.93,2826000.0
2009-12-23 15:30:00,6.93,6.93,6.92,6.92,2324000.0,6.93,6.93,6.92,6.92,2324000.0
2009-12-23 15:35:00,6.92,6.93,6.91,6.92,2700000.0,6.92,6.93,6.91,6.92,2700000.0
2009-12-23 15:40:00,6.92,6.93,6.92,6.93,1652000.0,6.92,6.93,6.92,6.93,1652000.0
2009-12-23 15:45:00,6.93,6.93,6.92,6.93,1792000.0,6.93,6.93,6.92,6.93,1792000.0
2009-12-23 15:50:00,6.93,6.95,6.92,6.94,4126000.0,6.93,6.95,6.92,6.94,4126000.0
2009-12-23 15:55:00,6.95,6.95,6.94,6.95,7226000.0,6.95,6.95,6.94,6.95,7226000.0
2009-12-24 09:30:00,6.96,6.96,6.93,6.95,7430000.0,6.96,6.96,6.93,6.95,7430000.0
2009-12-24 09:35:00,6.95,6.95,6.9,6.91,6626000.0,6.95,6.95,6.9,6.91,6626000.0
2009-12-24 09:40:00,6.91,6.94,6.91,6.94,3640000.0,6.91,6.94,6.91,6.94,3640000.0
2009-12-24 09:45:00,6.94,6.95,6.94,6.95,2794000.0,6.94,6.95,6.94,6.95,2794000.0
2009-12-24 09:50:00,6.95,6.97,6.94,6.97,2628000.0,6.95,6.97,6.94,6.97,2628000.0
2009-12-24 09:55:00,6.97,6.98,6.96,6.98,3218000.0,6.97,6.98,6.96,6.98,3218000.0
2009-12-24 10:00:00,6.98,6.98,6.95,6.96,3190000.0,6.98,6.98,6.95,6.96,3190000.0
2009-12-24 10:05:00,6.96,6.96,6.94,6.95,2304000.0,6.96,6.96,6.94,6.95,2304000.0
2009-12-24 10:10:00,6.94,6.95,6.94,6.94,1632000.0,6.94,6.95,6.94,6.94,1632000.0
2009-12-24 10:15:00,6.94,6.96,6.94,6.96,1848000.0,6.94,6.96,6.94,6.96,1848000.0
2009-12-24 10:20:00,6.96,6.96,6.95,6.96,1436000.0,6.96,6.96,6.95,6.96,1436000.0
2009-12-24 10:25:00,6.96,6.96,6.94,6.95,1364000.0,6.96,6.96,6.94,6.95,1364000.0
2009-12-24 10:30:00,6.95,6.95,6.93,6.93,1954000.0,6.95,6.95,6.93,6.93,1954000.0
2009-12-24 10:35:00,6.93,6.93,6.93,6.93,1168000.0,6.93,6.93,6.93,6.93,1168000.0
2009-12-24 10:40:00,6.93,6.94,6.92,6.92,3314000.0,6.93,6.94,6.92,6.92,3314000.0
2009-12-24 10:45:00,6.92,6.93,6.92,6.93,1014000.0,6.92,6.93,6.92,6.93,1014000.0
2009-12-24 10:50:00,6.93,6.93,6.93,6.93,862000.0,6.93,6.93,6.93,6.93,862000.0
2009-12-24 10:55:00,6.93,6.93,6.93,6.93,872000.0,6.93,6.93,6.93,6.93,872000.0
2009-12-24 11:00:00,6.93,6.93,6.91,6.91,1336000.0,6.93,6.93,6.91,6.91,1336000.0
2009-12-24 11:05:00,6.91,6.91,6.9,6.9,2372000.0,6.91,6.91,6.9,6.9,2372000.0
2009-12-24 11:10:00,6.9,6.91,6.9,6.9,1458000.0,6.9,6.91,6.9,6.9,1458000.0
2009-12-24 11:15:00,6.9,6.91,6.88,6.88,2982000.0,6.9,6.91,6.88,6.88,2982000.0
2009-12-24 11:20:00,6.88,6.89,6.88,6.89,2874000.0,6.88,6.89,6.88,6.89,2874000.0
2009-12-24 11:25:00,6.89,6.91,6.89,6.9,1338000.0,6.89,6.91,6.89,6.9,1338000.0
2009-12-24 11:30:00,6.9,6.91,6.9,6.91,1326000.0,6.9,6.91,6.9,6.91,1326000.0
2009-12-24 11:35:00,6.91,6.91,6.9,6.9,1290000.0,6.91,6.91,6.9,6.9,1290000.0
2009-12-24 11:40:00,6.9,6.91,6.89,6.91,926000.0,6.9,6.91,6.89,6.91,926000.0
2009-12-24 11:45:00,6.91,6.91,6.9,6.9,840000.0,6.91,6.91,6.9,6.9,840000.0
2009-12-24 11:50:00,6.9,6.9,6.9,6.9,978000.0,6.9,6.9,6.9,6.9,978000.0
2009-12-24 11:55:00,6.9,6.92,6.9,6.92,1176000.0,6.9,6.92,6.9,6.92,1176000.0
2009-12-24 12:00:00,6.92,6.94,6.92,6.94,2986000.0,6.92,6.94,6.92,6.94,2986000.0
2009-12-24 12:05:00,6.94,6.96,6.94,6.95,3116000.0,6.94,6.96,6.94,6.95,3116000.0
2009-12-24 12:10:00,6.95,6.98,6.95,6.97,3468000.0,6.95,6.98,6.95,6.97,3468000.0
2009-12-24 12:15:00,6.97,6.98,6.95,6.96,4576000.0,6.97,6.98,6.95,6.96,4576000.0
2009-12-24 12:20:00,6.96,6.96,6.94,6.94,2332000.0,6.96,6.96,6.94,6.94,2332000.0
2009-12-24 12:25:00,6.94,6.94,6.93,6.94,1018000.0,6.94,6.94,6.93,6.94,1018000.0
2009-12-24 12:30:00,6.94,6.95,6.93,6.93,1102000.0,6.94,6.95,6.93,6.93,1102000.0
2009-12-24 12:35:00,6.93,6.95,6.93,6.94,1144000.0,6.93,6.95,6.93,6.94,1144000.0
2009-12-24 12:40:00,6.94,6.94,6.93,6.94,1090000.0,6.94,6.94,6.93,6.94,1090000.0
2009-12-24 12:45:00,6.94,6.94,6.94,6.94,1002000.0,6.94,6.94,6.94,6.94,1002000.0
2009-12-24 12:50:00,6.94,6.94,6.9,6.91,5098000.0,6.94,6.94,6.9,6.91,5098000.0
2009-12-24 12:55:00,6.91,6.93,6.9,6.93,4552000.0,6.91,6.93,6.9,6.93,4552000.0
2009-12-28 09:30:00,6.99,7.0,6.95,6.96,5216000.0,6.99,7.0,6.95,6.96,5216000.0
2009-12-28 09:35:00,6.96,7.03,6.96,7.03,6244000.0,6.96,7.03,6.96,7.03,6244000.0
2009-12-28 09:40:00,7.03,7.09,7.02,7.08,7702000.0,7.03,7.09,7.02,7.08,7702000.0
2009-12-28 09:45:00,7.08,7.1,7.06,7.08,6028000.0,7.08,7.1,7.06,7.08,6028000.0
2009-12-28 09:50:00,7.08,7.08,7.04,7.06,5422000.0,7.08,7.08,7.04,7.06,5422000.0
2009-12-28 09:55:00,7.06,7.06,7.05,7.06,2860000.0,7.06,7.06,7.05,7.06,2860000.0
2009-12-28 10:00:00,7.06,7.06,7.04,7.05,3114000.0,7.06,7.06,7.04,7.05,3114000.0
2009-12-28 10:05:00,7.05,7.06,7.04,7.05,4722000.0,7.05,7.06,7.04,7.05,4722000.0
2009-12-28 10:10:00,7.05,7.06,7.03,7.04,2376000.0,7.05,7.06,7.03,7.04,2376000.0
2009-12-28 10:15:00,7.04,7.04,7.0,7.02,5026000.0,7.04,7.04,7.0,7.02,5026000.0
2009-12-28 10:20:00,7.02,7.03,7.01,7.02,1712000.0,7.02,7.03,7.01,7.02,1712000.0
2009-12-28 10:25:00,7.01,7.04,7.01,7.03,2270000.0,7.01,7.04,7.01,7.03,2270000.0
2009-12-28 10:30:00,7.03,7.04,7.03,7.03,1068000.0,7.03,7.04,7.03,7.03,1068000.0
2009-12-28 10:35:00,7.03,7.04,7.0,7.01,3824000.0,7.03,7.04,7.0,7.01,3824000.0
2009-12-28 10:40:00,7.01,7.01,7.0,7.01,1284000.0,7.01,7.01,7.0,7.01,1284000.0
2009-12-28 10:45:00,7.01,7.02,7.01,7.02,1766000.0,7.01,7.02,7.01,7.02,1766000.0
2009-12-28 10:50:00,7.01,7.03,7.01,7.03,1492000.0,7.01,7.03,7.01,7.03,1492000.0
2009-12-28 10:55:00,7.03,7.03,7.01,7.02,1752000.0,7.03,7.03,7.01,7.02,1752000.0
2009-12-28 11:00:00,7.02,7.05,7.02,7.05,3278000.0,7.02,7.05,7.02,7.05,3278000.0
2009-12-28 11:05:00,7.05,7.08,7.05,7.08,5370000.0,7.05,7.08,7.05,7.08,5370000.0
2009-12-28 11:10:00,7.08,7.08,7.06,7.06,1896000.0,7.08,7.08,7.06,7.06,1896000.0
2009-12-28 11:15:00,7.06,7.06,7.05,7.06,1806000.0,7.06,7.06,7.05,7.06,1806000.0
2009-12-28 11:20:00,7.06,7.06,7.05,7.05,1272000.0,7.06,7.06,7.05,7.05,1272000.0
2009-12-28 11:25:00,7.06,7.06,7.05,7.05,976000.0,7.06,7.06,7.05,7.05,976000.0
2009-12-28 11:30:00,7.05,7.06,7.05,7.05,918000.0,7.05,7.06,7.05,7.05,918000.0
2009-12-28 11:35:00,7.05,7.06,7.05,7.05,636000.0,7.05,7.06,7.05,7.05,636000.0
2009-12-28 11:40:00,7.05,7.06,7.04,7.05,2384000.0,7.05,7.06,7.04,7.05,2384000.0
2009-12-28 11:45:00,7.05,7.05,7.05,7.05,1576000.0,7.05,7.05,7.05,7.05,1576000.0
2009-12-28 11:50:00,7.05,7.06,7.05,7.05,990000.0,7.05,7.06,7.05,7.05,990000.0
2009-12-28 11:55:00,7.05,7.05,7.05,7.05,764000.0,7.05,7.05,7.05,7.05,764000.0
2009-12-28 12:00:00,7.05,7.06,7.04,7.05,1070000.0,7.05,7.06,7.04,7.05,1070000.0
2009-12-28 12:05:00,7.05,7.05,7.04,7.05,752000.0,7.05,7.05,7.04,7.05,752000.0
2009-12-28 12:10:00,7.05,7.05,7.04,7.05,1324000.0,7.05,7.05,7.04,7.05,1324000.0
2009-12-28 12:15:00,7.05,7.07,7.05,7.07,1884000.0,7.05,7.07,7.05,7.07,1884000.0
2009-12-28 12:20:00,7.07,7.07,7.05,7.05,1994000.0,7.07,7.07,7.05,7.05,1994000.0
2009-12-28 12:25:00,7.05,7.06,7.05,7.05,1190000.0,7.05,7.06,7.05,7.05,1190000.0
2009-12-28 12:30:00,7.05,7.05,7.05,7.05,1256000.0,7.05,7.05,7.05,7.05,1256000.0
2009-12-28 12:35:00,7.05,7.05,7.05,7.05,566000.0,7.05,7.05,7.05,7.05,566000.0
2009-12-28 12:40:00,7.05,7.05,7.05,7.05,818000.0,7.05,7.05,7.05,7.05,818000.0
2009-12-28 12:45:00,7.05,7.05,7.04,7.04,1084000.0,7.05,7.05,7.04,7.04,1084000.0
2009-12-28 12:50:00,7.04,7.04,7.03,7.03,1918000.0,7.04,7.04,7.03,7.03,1918000.0
2009-12-28 12:55:00,7.03,7.03,7.02,7.03,1774000.0,7.03,7.03,7.02,7.03,1774000.0
2009-12-28 13:00:00,7.03,7.04,7.03,7.04,1076000.0,7.03,7.04,7.03,7.04,1076000.0
2009-12-28 13:05:00,7.04,7.04,7.03,7.04,722000.0,7.04,7.04,7.03,7.04,722000.0
2009-12-28 13:10:00,7.04,7.04,7.03,7.03,732000.0,7.04,7.04,7.03,7.03,732000.0
2009-12-28 13:15:00,7.03,7.04,7.03,7.04,894000.0,7.03,7.04,7.03,7.04,894000.0
2009-12-28 13:20:00,7.04,7.05,7.04,7.04,548000.0,7.04,7.05,7.04,7.04,548000.0
2009-12-28 13:25:00,7.04,7.05,7.04,7.05,916000.0,7.04,7.05,7.04,7.05,916000.0
2009-12-28 13:30:00,7.04,7.05,7.04,7.05,528000.0,7.04,7.05,7.04,7.05,528000.0
2009-12-28 13:35:00,7.04,7.05,7.04,7.04,1496000.0,7.04,7.05,7.04,7.04,1496000.0
2009-12-28 13:40:00,7.04,7.04,7.03,7.03,786000.0,7.04,7.04,7.03,7.03,786000.0
2009-12-28 13:45:00,7.03,7.04,7.03,7.03,496000.0,7.03,7.04,7.03,7.03,496000.0
2009-12-28 13:50:00,7.03,7.03,7.03,7.03,618000.0,7.03,7.03,7.03,7.03,618000.0
2009-12-28 13:55:00,7.03,7.03,7.02,7.02,1152000.0,7.03,7.03,7.02,7.02,1152000.0
2009-12-28 14:00:00,7.02,7.03,7.01,7.01,2428000.0,7.02,7.03,7.01,7.01,2428000.0
2009-12-28 14:05:00,7.01,7.01,7.0,7.0,2758000.0,7.01,7.01,7.0,7.0,2758000.0
2009-12-28 14:10:00,7.0,7.01,6.96,6.97,5016000.0,7.0,7.01,6.96,6.97,5016000.0
2009-12-28 14:15:00,6.97,6.98,6.96,6.96,3282000.0,6.97,6.98,6.96,6.96,3282000.0
2009-12-28 14:20:00,6.96,6.96,6.94,6.95,3694000.0,6.96,6.96,6.94,6.95,3694000.0
2009-12-28 14:25:00,6.95,6.95,6.93,6.94,2952000.0,6.95,6.95,6.93,6.94,2952000.0
2009-12-28 14:30:00,6.94,6.96,6.94,6.96,2786000.0,6.94,6.96,6.94,6.96,2786000.0
2009-12-28 14:35:00,6.96,6.96,6.95,6.96,1546000.0,6.96,6.96,6.95,6.96,1546000.0
2009-12-28 14:40:00,6.96,6.96,6.95,6.95,1416000.0,6.96,6.96,6.95,6.95,1416000.0
2009-12-28 14:45:00,6.95,6.97,6.95,6.97,2112000.0,6.95,6.97,6.95,6.97,2112000.0
2009-12-28 14:50:00,6.97,6.97,6.96,6.97,1114000.0,6.97,6.97,6.96,6.97,1114000.0
2009-12-28 14:55:00,6.97,6.98,6.97,6.98,1128000.0,6.97,6.98,6.97,6.98,1128000.0
2009-12-28 15:00:00,6.98,6.98,6.97,6.97,786000.0,6.98,6.98,6.97,6.97,786000.0
2009-12-28 15:05:00,6.98,6.98,6.97,6.98,1026000.0,6.98,6.98,6.97,6.98,1026000.0
2009-12-28 15:10:00,6.98,6.99,6.97,6.99,2068000.0,6.98,6.99,6.97,6.99,2068000.0
2009-12-28 15:15:00,6.99,6.99,6.98,6.98,1110000.0,6.99,6.99,6.98,6.98,1110000.0
2009-12-28 15:20:00,6.98,6.99,6.96,6.97,1508000.0,6.98,6.99,6.96,6.97,1508000.0
2009-12-28 15:25:00,6.97,6.97,6.94,6.95,2438000.0,6.97,6.97,6.94,6.95,2438000.0
2009-12-28 15:30:00,6.95,6.96,6.95,6.96,1992000.0,6.95,6.96,6.95,6.96,1992000.0
2009-12-28 15:35:00,6.96,6.96,6.95,6.95,2194000.0,6.96,6.96,6.95,6.95,2194000.0
2009-12-28 15:40:00,6.95,6.96,6.94,6.96,2724000.0,6.95,6.96,6.94,6.96,2724000.0
2009-12-28 15:45:00,6.96,6.97,6.95,6.95,2594000.0,6.96,6.97,6.95,6.95,2594000.0
2009-12-28 15:50:00,6.95,6.97,6.95,6.97,2762000.0,6.95,6.97,6.95,6.97,2762000.0
2009-12-28 15:55:00,6.97,6.97,6.96,6.97,3936000.0,6.97,6.97,6.96,6.97,3936000.0
2009-12-29 09:30:00,7.06,7.13,7.06,7.08,11546000.0,7.06,7.13,7.06,7.08,11546000.0
2009-12-29 09:35:00,7.08,7.09,7.05,7.06,6298000.0,7.08,7.09,7.05,7.06,6298000.0
2009-12-29 09:40:00,7.06,7.07,7.05,7.05,5064000.0,7.06,7.07,7.05,7.05,5064000.0
2009-12-29 09:45:00,7.05,7.07,7.04,7.04,5530000.0,7.05,7.07,7.04,7.04,5530000.0
2009-12-29 09:50:00,7.04,7.05,7.03,7.04,3500000.0,7.04,7.05,7.03,7.04,3500000.0
2009-12-29 09:55:00,7.04,7.06,7.03,7.05,3778000.0,7.04,7.06,7.03,7.05,3778000.0
2009-12-29 10:00:00,7.05,7.05,7.03,7.04,2300000.0,7.05,7.05,7.03,7.04,2300000.0
2009-12-29 10:05:00,7.04,7.04,7.01,7.02,5992000.0,7.04,7.04,7.01,7.02,5992000.0
2009-12-29 10:10:00,7.02,7.02,7.01,7.02,2664000.0,7.02,7.02,7.01,7.02,2664000.0
2009-12-29 10:15:00,7.02,7.02,7.02,7.02,2180000.0,7.02,7.02,7.02,7.02,2180000.0
2009-12-29 10:20:00,7.02,7.02,7.01,7.02,2704000.0,7.02,7.02,7.01,7.02,2704000.0
2009-12-29 10:25:00,7.02,7.02,7.01,7.02,1394000.0,7.02,7.02,7.01,7.02,1394000.0
2009-12-29 10:30:00,7.02,7.02,6.99,7.0,3554000.0,7.02,7.02,6.99,7.0,3554000.0
2009-12-29 10:35:00,7.0,7.0,6.98,6.99,3434000.0,7.0,7.0,6.98,6.99,3434000.0
2009-12-29 10:40:00,6.99,7.01,6.99,7.0,3348000.0,6.99,7.01,6.99,7.0,3348000.0
2009-12-29 10:45:00,7.0,7.01,6.99,7.0,1318000.0,7.0,7.01,6.99,7.0,1318000.0
2009-12-29 10:50:00,7.0,7.01,7.0,7.01,1824000.0,7.0,7.01,7.0,7.01,1824000.0
2009-12-29 10:55:00,7.01,7.01,7.0,7.01,1306000.0,7.01,7.01,7.0,7.01,1306000.0
2009-12-29 11:00:00,7.01,7.02,7.01,7.02,1472000.0,7.01,7.02,7.01,7.02,1472000.0
2009-12-29 11:05:00,7.02,7.02,7.0,7.01,1646000.0,7.02,7.02,7.0,7.01,1646000.0
2009-12-29 11:10:00,7.01,7.01,7.0,7.01,1152000.0,7.01,7.01,7.0,7.01,1152000.0
2009-12-29 11:15:00,7.01,7.01,6.99,7.0,2008000.0,7.01,7.01,6.99,7.0,2008000.0
2009-12-29 11:20:00,7.0,7.01,6.99,7.0,948000.0,7.0,7.01,6.99,7.0,948000.0
2009-12-29 11:25:00,7.0,7.0,6.99,7.0,1668000.0,7.0,7.0,6.99,7.0,1668000.0
2009-12-29 11:30:00,7.0,7.02,6.99,7.01,1980000.0,7.0,7.02,6.99,7.01,1980000.0
2009-12-29 11:35:00,7.01,7.02,7.0,7.01,1094000.0,7.01,7.02,7.0,7.01,1094000.0
2009-12-29 11:40:00,7.01,7.01,7.0,7.0,1218000.0,7.01,7.01,7.0,7.0,1218000.0
2009-12-29 11:45:00,7.0,7.01,7.0,7.01,1436000.0,7.0,7.01,7.0,7.01,1436000.0
2009-12-29 11:50:00,7.01,7.01,7.0,7.0,926000.0,7.01,7.01,7.0,7.0,926000.0
2009-12-29 11:55:00,7.0,7.0,7.0,7.0,1030000.0,7.0,7.0,7.0,7.0,1030000.0
2009-12-29 12:00:00,7.0,7.0,6.99,7.0,700000.0,7.0,7.0,6.99,7.0,700000.0
2009-12-29 12:05:00,7.0,7.01,7.0,7.0,822000.0,7.0,7.01,7.0,7.0,822000.0
2009-12-29 12:10:00,7.0,7.01,7.0,7.0,758000.0,7.0,7.01,7.0,7.0,758000.0
2009-12-29 12:15:00,7.0,7.0,6.99,7.0,1126000.0,7.0,7.0,6.99,7.0,1126000.0
2009-12-29 12:20:00,7.0,7.0,6.99,7.0,1306000.0,7.0,7.0,6.99,7.0,1306000.0
2009-12-29 12:25:00,6.99,7.0,6.99,7.0,1162000.0,6.99,7.0,6.99,7.0,1162000.0
2009-12-29 12:30:00,7.0,7.01,7.0,7.0,838000.0,7.0,7.01,7.0,7.0,838000.0
2009-12-29 12:35:00,7.0,7.0,7.0,7.0,398000.0,7.0,7.0,7.0,7.0,398000.0
2009-12-29 12:40:00,7.0,7.0,6.99,7.0,1240000.0,7.0,7.0,6.99,7.0,1240000.0
2009-12-29 12:45:00,7.0,7.0,6.99,7.0,1734000.0,7.0,7.0,6.99,7.0,1734000.0
2009-12-29 12:50:00,7.0,7.0,6.99,6.99,1260000.0,7.0,7.0,6.99,6.99,1260000.0
2009-12-29 12:55:00,6.99,6.99,6.96,6.96,5620000.0,6.99,6.99,6.96,6.96,5620000.0
2009-12-29 13:00:00,6.96,6.97,6.93,6.94,4546000.0,6.96,6.97,6.93,6.94,4546000.0
2009-12-29 13:05:00,6.94,6.95,6.93,6.95,5338000.0,6.94,6.95,6.93,6.95,5338000.0
2009-12-29 13:10:00,6.95,6.95,6.94,6.94,1898000.0,6.95,6.95,6.94,6.94,1898000.0
2009-12-29 13:15:00,6.95,6.96,6.94,6.95,1420000.0,6.95,6.96,6.94,6.95,1420000.0
2009-12-29 13:20:00,6.96,6.96,6.95,6.95,744000.0,6.96,6.96,6.95,6.95,744000.0
2009-12-29 13:25:00,6.95,6.97,6.95,6.96,1554000.0,6.95,6.97,6.95,6.96,1554000.0
2009-12-29 13:30:00,6.96,6.96,6.96,6.96,886000.0,6.96,6.96,6.96,6.96,886000.0
2009-12-29 13:35:00,6.96,6.97,6.96,6.96,1110000.0,6.96,6.97,6.96,6.96,1110000.0
2009-12-29 13:40:00,6.96,6.97,6.96,6.96,1140000.0,6.96,6.97,6.96,6.96,1140000.0
2009-12-29 13:45:00,6.96,6.97,6.96,6.97,1138000.0,6.96,6.97,6.96,6.97,1138000.0
2009-12-29 13:50:00,6.97,6.98,6.97,6.98,1300000.0,6.97,6.98,6.97,6.98,1300000.0
2009-12-29 13:55:00,6.98,6.98,6.97,6.98,890000.0,6.98,6.98,6.97,6.98,890000.0
2009-12-29 14:00:00,6.98,6.98,6.97,6.98,746000.0,6.98,6.98,6.97,6.98,746000.0
2009-12-29 14:05:00,6.98,6.98,6.97,6.98,880000.0,6.98,6.98,6.97,6.98,880000.0
2009-12-29 14:10:00,6.98,6.98,6.97,6.97,1240000.0,6.98,6.98,6.97,6.97,1240000.0
2009-12-29 14:15:00,6.97,6.97,6.96,6.97,882000.0,6.97,6.97,6.96,6.97,882000.0
2009-12-29 14:20:00,6.97,6.97,6.96,6.97,630000.0,6.97,6.97,6.96,6.97,630000.0
2009-12-29 14:25:00,6.97,6.97,6.96,6.97,1024000.0,6.97,6.97,6.96,6.97,1024000.0
2009-12-29 14:30:00,6.96,6.97,6.96,6.96,408000.0,6.96,6.97,6.96,6.96,408000.0
2009-12-29 14:35:00,6.96,6.97,6.96,6.97,612000.0,6.96,6.97,6.96,6.97,612000.0
2009-12-29 14:40:00,6.97,6.97,6.96,6.97,582000.0,6.97,6.97,6.96,6.97,582000.0
2009-12-29 14:45:00,6.97,6.97,6.96,6.96,1100000.0,6.97,6.97,6.96,6.96,1100000.0
2009-12-29 14:50:00,6.96,6.97,6.95,6.95,2578000.0,6.96,6.97,6.95,6.95,2578000.0
2009-12-29 14:55:00,6.96,6.96,6.95,6.96,1252000.0,6.96,6.96,6.95,6.96,1252000.0
2009-12-29 15:00:00,6.96,6.96,6.96,6.96,1416000.0,6.96,6.96,6.96,6.96,1416000.0
2009-12-29 15:05:00,6.96,6.97,6.96,6.96,1330000.0,6.96,6.97,6.96,6.96,1330000.0
2009-12-29 15:10:00,6.96,6.97,6.96,6.96,1142000.0,6.96,6.97,6.96,6.96,1142000.0
2009-12-29 15:15:00,6.96,6.99,6.96,6.99,2460000.0,6.96,6.99,6.96,6.99,2460000.0
2009-12-29 15:20:00,6.99,6.99,6.97,6.98,3236000.0,6.99,6.99,6.97,6.98,3236000.0
2009-12-29 15:25:00,6.98,6.99,6.98,6.99,1592000.0,6.98,6.99,6.98,6.99,1592000.0
2009-12-29 15:30:00,6.99,7.0,6.98,6.99,2676000.0,6.99,7.0,6.98,6.99,2676000.0
2009-12-29 15:35:00,6.98,6.99,6.98,6.98,1416000.0,6.98,6.99,6.98,6.98,1416000.0
2009-12-29 15:40:00,6.98,6.98,6.96,6.97,3080000.0,6.98,6.98,6.96,6.97,3080000.0
2009-12-29 15:45:00,6.97,6.98,6.97,6.98,1652000.0,6.97,6.98,6.97,6.98,1652000.0
2009-12-29 15:50:00,6.98,6.98,6.96,6.97,3112000.0,6.98,6.98,6.96,6.97,3112000.0
2009-12-29 15:55:00,6.97,6.97,6.96,6.97,3456000.0,6.97,6.97,6.96,6.97,3456000.0
2009-12-30 09:30:00,6.91,6.92,6.88,6.89,5032000.0,6.91,6.92,6.88,6.89,5032000.0
2009-12-30 09:35:00,6.89,6.89,6.83,6.85,7224000.0,6.89,6.89,6.83,6.85,7224000.0
2009-12-30 09:40:00,6.85,6.89,6.84,6.87,3958000.0,6.85,6.89,6.84,6.87,3958000.0
2009-12-30 09:45:00,6.87,6.89,6.86,6.87,3914000.0,6.87,6.89,6.86,6.87,3914000.0
2009-12-30 09:50:00,6.87,6.88,6.85,6.88,3000000.0,6.87,6.88,6.85,6.88,3000000.0
2009-12-30 09:55:00,6.87,6.88,6.85,6.86,1796000.0,6.87,6.88,6.85,6.86,1796000.0
2009-12-30 10:00:00,6.86,6.87,6.84,6.85,2928000.0,6.86,6.87,6.84,6.85,2928000.0
2009-12-30 10:05:00,6.85,6.86,6.83,6.83,2532000.0,6.85,6.86,6.83,6.83,2532000.0
2009-12-30 10:10:00,6.83,6.84,6.81,6.82,4874000.0,6.83,6.84,6.81,6.82,4874000.0
2009-12-30 10:15:00,6.82,6.83,6.81,6.83,2354000.0,6.82,6.83,6.81,6.83,2354000.0
2009-12-30 10:20:00,6.83,6.85,6.83,6.83,1664000.0,6.83,6.85,6.83,6.83,1664000.0
2009-12-30 10:25:00,6.83,6.83,6.82,6.83,1728000.0,6.83,6.83,6.82,6.83,1728000.0
2009-12-30 10:30:00,6.83,6.83,6.81,6.81,2460000.0,6.83,6.83,6.81,6.81,2460000.0
2009-12-30 10:35:00,6.81,6.83,6.81,6.81,2134000.0,6.81,6.83,6.81,6.81,2134000.0
2009-12-30 10:40:00,6.81,6.82,6.81,6.81,2126000.0,6.81,6.82,6.81,6.81,2126000.0
2009-12-30 10:45:00,6.81,6.81,6.81,6.81,1508000.0,6.81,6.81,6.81,6.81,1508000.0
2009-12-30 10:50:00,6.81,6.81,6.79,6.79,4740000.0,6.81,6.81,6.79,6.79,4740000.0
2009-12-30 10:55:00,6.79,6.8,6.79,6.8,2284000.0,6.79,6.8,6.79,6.8,2284000.0
2009-12-30 11:00:00,6.8,6.81,6.8,6.8,2474000.0,6.8,6.81,6.8,6.8,2474000.0
2009-12-30 11:05:00,6.8,6.81,6.79,6.8,2952000.0,6.8,6.81,6.79,6.8,2952000.0
2009-12-30 11:10:00,6.8,6.81,6.8,6.81,1792000.0,6.8,6.81,6.8,6.81,1792000.0
2009-12-30 11:15:00,6.81,6.81,6.79,6.79,1838000.0,6.81,6.81,6.79,6.79,1838000.0
2009-12-30 11:20:00,6.79,6.8,6.78,6.78,2426000.0,6.79,6.8,6.78,6.78,2426000.0
2009-12-30 11:25:00,6.78,6.8,6.76,6.77,3420000.0,6.78,6.8,6.76,6.77,3420000.0
2009-12-30 11:30:00,6.77,6.8,6.77,6.78,1898000.0,6.77,6.8,6.77,6.78,1898000.0
2009-12-30 11:35:00,6.78,6.78,6.78,6.78,1018000.0,6.78,6.78,6.78,6.78,1018000.0
2009-12-30 11:40:00,6.78,6.79,6.78,6.78,1372000.0,6.78,6.79,6.78,6.78,1372000.0
2009-12-30 11:45:00,6.78,6.79,6.78,6.79,1542000.0,6.78,6.79,6.78,6.79,1542000.0
2009-12-30 11:50:00,6.79,6.8,6.79,6.79,3638000.0,6.79,6.8,6.79,6.79,3638000.0
2009-12-30 11:55:00,6.79,6.8,6.79,6.8,1378000.0,6.79,6.8,6.79,6.8,1378000.0
2009-12-30 12:00:00,6.8,6.81,6.8,6.8,1952000.0,6.8,6.81,6.8,6.8,1952000.0
2009-12-30 12:05:00,6.8,6.81,6.8,6.8,926000.0,6.8,6.81,6.8,6.8,926000.0
2009-12-30 12:10:00,6.8,6.8,6.79,6.79,1860000.0,6.8,6.8,6.79,6.79,1860000.0
2009-12-30 12:15:00,6.79,6.8,6.79,6.8,772000.0,6.79,6.8,6.79,6.8,772000.0
2009-12-30 12:20:00,6.8,6.8,6.79,6.79,900000.0,6.8,6.8,6.79,6.79,900000.0
2009-12-30 12:25:00,6.79,6.8,6.79,6.8,422000.0,6.79,6.8,6.79,6.8,422000.0
2009-12-30 12:30:00,6.8,6.8,6.79,6.8,638000.0,6.8,6.8,6.79,6.8,638000.0
2009-12-30 12:35:00,6.8,6.8,6.79,6.79,1316000.0,6.8,6.8,6.79,6.79,1316000.0
2009-12-30 12:40:00,6.79,6.8,6.79,6.8,710000.0,6.79,6.8,6.79,6.8,710000.0
2009-12-30 12:45:00,6.8,6.8,6.79,6.79,468000.0,6.8,6.8,6.79,6.79,468000.0
2009-12-30 12:50:00,6.79,6.8,6.78,6.79,1944000.0,6.79,6.8,6.78,6.79,1944000.0
2009-12-30 12:55:00,6.79,6.8,6.79,6.79,600000.0,6.79,6.8,6.79,6.79,600000.0
2009-12-30 13:00:00,6.79,6.82,6.79,6.81,1786000.0,6.79,6.82,6.79,6.81,1786000.0
2009-12-30 13:05:00,6.81,6.81,6.8,6.8,812000.0,6.81,6.81,6.8,6.8,812000.0
2009-12-30 13:10:00,6.8,6.81,6.79,6.8,1262000.0,6.8,6.81,6.79,6.8,1262000.0
2009-12-30 13:15:00,6.8,6.8,6.8,6.8,520000.0,6.8,6.8,6.8,6.8,520000.0
2009-12-30 13:20:00,6.8,6.81,6.8,6.8,640000.0,6.8,6.81,6.8,6.8,640000.0
2009-12-30 13:25:00,6.8,6.8,6.8,6.8,518000.0,6.8,6.8,6.8,6.8,518000.0
2009-12-30 13:30:00,6.8,6.8,6.8,6.8,518000.0,6.8,6.8,6.8,6.8,518000.0
2009-12-30 13:35:00,6.8,6.81,6.8,6.8,824000.0,6.8,6.81,6.8,6.8,824000.0
2009-12-30 13:40:00,6.8,6.81,6.8,6.8,910000.0,6.8,6.81,6.8,6.8,910000.0
2009-12-30 13:45:00,6.8,6.81,6.8,6.81,686000.0,6.8,6.81,6.8,6.81,686000.0
2009-12-30 13:50:00,6.8,6.81,6.8,6.81,590000.0,6.8,6.81,6.8,6.81,590000.0
2009-12-30 13:55:00,6.8,6.81,6.8,6.81,692000.0,6.8,6.81,6.8,6.81,692000.0
2009-12-30 14:00:00,6.8,6.81,6.8,6.81,368000.0,6.8,6.81,6.8,6.81,368000.0
2009-12-30 14:05:00,6.81,6.81,6.8,6.81,644000.0,6.81,6.81,6.8,6.81,644000.0
2009-12-30 14:10:00,6.81,6.81,6.8,6.81,942000.0,6.81,6.81,6.8,6.81,942000.0
2009-12-30 14:15:00,6.81,6.81,6.8,6.8,526000.0,6.81,6.81,6.8,6.8,526000.0
2009-12-30 14:20:00,6.8,6.81,6.8,6.8,820000.0,6.8,6.81,6.8,6.8,820000.0
2009-12-30 14:25:00,6.8,6.81,6.79,6.79,1648000.0,6.8,6.81,6.79,6.79,1648000.0
2009-12-30 14:30:00,6.8,6.8,6.8,6.8,494000.0,6.8,6.8,6.8,6.8,494000.0
2009-12-30 14:35:00,6.8,6.81,6.8,6.8,838000.0,6.8,6.81,6.8,6.8,838000.0
2009-12-30 14:40:00,6.8,6.81,6.8,6.81,442000.0,6.8,6.81,6.8,6.81,442000.0
2009-12-30 14:45:00,6.81,6.81,6.8,6.81,936000.0,6.81,6.81,6.8,6.81,936000.0
2009-12-30 14:50:00,6.81,6.82,6.81,6.81,1068000.0,6.81,6.82,6.81,6.81,1068000.0
2009-12-30 14:55:00,6.81,6.82,6.81,6.81,976000.0,6.81,6.82,6.81,6.81,976000.0
2009-12-30 15:00:00,6.81,6.82,6.81,6.81,880000.0,6.81,6.82,6.81,6.81,880000.0
2009-12-30 15:05:00,6.81,6.81,6.8,6.8,622000.0,6.81,6.81,6.8,6.8,622000.0
2009-12-30 15:10:00,6.8,6.81,6.8,6.81,1518000.0,6.8,6.81,6.8,6.81,1518000.0
2009-12-30 15:15:00,6.81,6.81,6.8,6.8,550000.0,6.81,6.81,6.8,6.8,550000.0
2009-12-30 15:20:00,6.8,6.8,6.8,6.8,956000.0,6.8,6.8,6.8,6.8,956000.0
2009-12-30 15:25:00,6.8,6.81,6.8,6.81,974000.0,6.8,6.81,6.8,6.81,974000.0
2009-12-30 15:30:00,6.81,6.82,6.81,6.81,1518000.0,6.81,6.82,6.81,6.81,1518000.0
2009-12-30 15:35:00,6.81,6.82,6.81,6.81,1912000.0,6.81,6.82,6.81,6.81,1912000.0
2009-12-30 15:40:00,6.81,6.82,6.81,6.81,1212000.0,6.81,6.82,6.81,6.81,1212000.0
2009-12-30 15:45:00,6.81,6.82,6.81,6.82,1424000.0,6.81,6.82,6.81,6.82,1424000.0
2009-12-30 15:50:00,6.82,6.83,6.81,6.82,2850000.0,6.82,6.83,6.81,6.82,2850000.0
2009-12-30 15:55:00,6.82,6.83,6.81,6.83,3776000.0,6.82,6.83,6.81,6.83,3776000.0
2009-12-31 09:30:00,6.85,6.86,6.83,6.85,2634000.0,6.85,6.86,6.83,6.85,2634000.0
2009-12-31 09:35:00,6.85,6.85,6.83,6.83,1400000.0,6.85,6.85,6.83,6.83,1400000.0
2009-12-31 09:40:00,6.83,6.83,6.82,6.82,1798000.0,6.83,6.83,6.82,6.82,1798000.0
2009-12-31 09:45:00,6.82,6.84,6.82,6.83,992000.0,6.82,6.84,6.82,6.83,992000.0
2009-12-31 09:50:00,6.84,6.85,6.83,6.84,1326000.0,6.84,6.85,6.83,6.84,1326000.0
2009-12-31 09:55:00,6.84,6.85,6.83,6.83,1162000.0,6.84,6.85,6.83,6.83,1162000.0
2009-12-31 10:00:00,6.83,6.84,6.82,6.83,814000.0,6.83,6.84,6.82,6.83,814000.0
2009-12-31 10:05:00,6.82,6.83,6.8,6.82,2094000.0,6.82,6.83,6.8,6.82,2094000.0
2009-12-31 10:10:00,6.81,6.82,6.8,6.81,1266000.0,6.81,6.82,6.8,6.81,1266000.0
2009-12-31 10:15:00,6.81,6.81,6.8,6.8,926000.0,6.81,6.81,6.8,6.8,926000.0
2009-12-31 10:20:00,6.8,6.81,6.8,6.81,638000.0,6.8,6.81,6.8,6.81,638000.0
2009-12-31 10:25:00,6.81,6.82,6.81,6.81,752000.0,6.81,6.82,6.81,6.81,752000.0
2009-12-31 10:30:00,6.81,6.81,6.8,6.81,798000.0,6.81,6.81,6.8,6.81,798000.0
2009-12-31 10:35:00,6.8,6.81,6.8,6.81,548000.0,6.8,6.81,6.8,6.81,548000.0
2009-12-31 10:40:00,6.8,6.81,6.8,6.81,572000.0,6.8,6.81,6.8,6.81,572000.0
2009-12-31 10:45:00,6.81,6.81,6.81,6.81,638000.0,6.81,6.81,6.81,6.81,638000.0
2009-12-31 10:50:00,6.81,6.81,6.81,6.81,548000.0,6.81,6.81,6.81,6.81,548000.0
2009-12-31 10:55:00,6.81,6.81,6.8,6.81,460000.0,6.81,6.81,6.8,6.81,460000.0
2009-12-31 11:00:00,6.81,6.81,6.8,6.8,514000.0,6.81,6.81,6.8,6.8,514000.0
2009-12-31 11:05:00,6.8,6.8,6.78,6.78,3214000.0,6.8,6.8,6.78,6.78,3214000.0
2009-12-31 11:10:00,6.78,6.8,6.78,6.78,1450000.0,6.78,6.8,6.78,6.78,1450000.0
2009-12-31 11:15:00,6.78,6.79,6.78,6.79,976000.0,6.78,6.79,6.78,6.79,976000.0
2009-12-31 11:20:00,6.79,6.8,6.79,6.8,1098000.0,6.79,6.8,6.79,6.8,1098000.0
2009-12-31 11:25:00,6.8,6.8,6.79,6.8,906000.0,6.8,6.8,6.79,6.8,906000.0
2009-12-31 11:30:00,6.8,6.8,6.8,6.8,626000.0,6.8,6.8,6.8,6.8,626000.0
2009-12-31 11:35:00,6.8,6.8,6.8,6.8,776000.0,6.8,6.8,6.8,6.8,776000.0
2009-12-31 11:40:00,6.8,6.8,6.8,6.8,878000.0,6.8,6.8,6.8,6.8,878000.0
2009-12-31 11:45:00,6.8,6.81,6.8,6.81,926000.0,6.8,6.81,6.8,6.81,926000.0
2009-12-31 11:50:00,6.8,6.81,6.8,6.81,924000.0,6.8,6.81,6.8,6.81,924000.0
2009-12-31 11:55:00,6.81,6.81,6.8,6.81,952000.0,6.81,6.81,6.8,6.81,952000.0
2009-12-31 12:00:00,6.81,6.81,6.8,6.8,476000.0,6.81,6.81,6.8,6.8,476000.0
2009-12-31 12:05:00,6.8,6.81,6.8,6.8,346000.0,6.8,6.81,6.8,6.8,346000.0
2009-12-31 12:10:00,6.8,6.81,6.8,6.81,302000.0,6.8,6.81,6.8,6.81,302000.0
2009-12-31 12:15:00,6.8,6.81,6.8,6.81,254000.0,6.8,6.81,6.8,6.81,254000.0
2009-12-31 12:20:00,6.8,6.81,6.8,6.8,370000.0,6.8,6.81,6.8,6.8,370000.0
2009-12-31 12:25:00,6.8,6.8,6.8,6.8,750000.0,6.8,6.8,6.8,6.8,750000.0
2009-12-31 12:30:00,6.8,6.8,6.79,6.79,822000.0,6.8,6.8,6.79,6.79,822000.0
2009-12-31 12:35:00,6.79,6.79,6.78,6.78,814000.0,6.79,6.79,6.78,6.78,814000.0
2009-12-31 12:40:00,6.78,6.79,6.78,6.79,626000.0,6.78,6.79,6.78,6.79,626000.0
2009-12-31 12:45:00,6.79,6.79,6.78,6.79,352000.0,6.79,6.79,6.78,6.79,352000.0
2009-12-31 12:50:00,6.79,6.79,6.78,6.79,692000.0,6.79,6.79,6.78,6.79,692000.0
2009-12-31 12:55:00,6.79,6.79,6.79,6.79,1076000.0,6.79,6.79,6.79,6.79,1076000.0
2009-12-31 13:00:00,6.79,6.79,6.78,6.78,884000.0,6.79,6.79,6.78,6.78,884000.0
2009-12-31 13:05:00,6.78,6.78,6.77,6.77,1164000.0,6.78,6.78,6.77,6.77,1164000.0
2009-12-31 13:10:00,6.77,6.78,6.76,6.78,1626000.0,6.77,6.78,6.76,6.78,1626000.0
2009-12-31 13:15:00,6.78,6.78,6.77,6.77,570000.0,6.78,6.78,6.77,6.77,570000.0
2009-12-31 13:20:00,6.77,6.78,6.77,6.78,822000.0,6.77,6.78,6.77,6.78,822000.0
2009-12-31 13:25:00,6.78,6.78,6.78,6.78,544000.0,6.78,6.78,6.78,6.78,544000.0
2009-12-31 13:30:00,6.78,6.79,6.78,6.78,394000.0,6.78,6.79,6.78,6.78,394000.0
2009-12-31 13:35:00,6.78,6.79,6.78,6.78,456000.0,6.78,6.79,6.78,6.78,456000.0
2009-12-31 13:40:00,6.78,6.79,6.78,6.78,774000.0,6.78,6.79,6.78,6.78,774000.0
2009-12-31 13:45:00,6.78,6.78,6.78,6.78,454000.0,6.78,6.78,6.78,6.78,454000.0
2009-12-31 13:50:00,6.78,6.78,6.77,6.77,740000.0,6.78,6.78,6.77,6.77,740000.0
2009-12-31 13:55:00,6.77,6.78,6.77,6.77,770000.0,6.77,6.78,6.77,6.77,770000.0
2009-12-31 14:00:00,6.77,6.78,6.77,6.78,412000.0,6.77,6.78,6.77,6.78,412000.0
2009-12-31 14:05:00,6.78,6.78,6.76,6.76,750000.0,6.78,6.78,6.76,6.76,750000.0
2009-12-31 14:10:00,6.76,6.77,6.76,6.77,772000.0,6.76,6.77,6.76,6.77,772000.0
2009-12-31 14:15:00,6.77,6.77,6.77,6.77,424000.0,6.77,6.77,6.77,6.77,424000.0
2009-12-31 14:20:00,6.77,6.77,6.76,6.76,1008000.0,6.77,6.77,6.76,6.76,1008000.0
2009-12-31 14:25:00,6.76,6.76,6.76,6.76,848000.0,6.76,6.76,6.76,6.76,848000.0
2009-12-31 14:30:00,6.76,6.77,6.76,6.77,592000.0,6.76,6.77,6.76,6.77,592000.0
2009-12-31 14:35:00,6.77,6.77,6.76,6.77,548000.0,6.77,6.77,6.76,6.77,548000.0
2009-12-31 14:40:00,6.77,6.77,6.76,6.77,448000.0,6.77,6.77,6.76,6.77,448000.0
2009-12-31 14:45:00,6.77,6.77,6.76,6.77,410000.0,6.77,6.77,6.76,6.77,410000.0
2009-12-31 14:50:00,6.77,6.77,6.76,6.76,530000.0,6.77,6.77,6.76,6.76,530000.0
2009-12-31 14:55:00,6.76,6.77,6.76,6.77,960000.0,6.76,6.77,6.76,6.77,960000.0
2009-12-31 15:00:00,6.77,6.78,6.77,6.78,1456000.0,6.77,6.78,6.77,6.78,1456000.0
2009-12-31 15:05:00,6.78,6.78,6.77,6.77,1348000.0,6.78,6.78,6.77,6.77,1348000.0
2009-12-31 15:10:00,6.77,6.78,6.77,6.77,706000.0,6.77,6.78,6.77,6.77,706000.0
2009-12-31 15:15:00,6.78,6.78,6.77,6.77,646000.0,6.78,6.78,6.77,6.77,646000.0
2009-12-31 15:20:00,6.77,6.78,6.77,6.77,1132000.0,6.77,6.78,6.77,6.77,1132000.0
2009-12-31 15:25:00,6.77,6.77,6.76,6.77,1218000.0,6.77,6.77,6.76,6.77,1218000.0
2009-12-31 15:30:00,6.77,6.77,6.76,6.77,1242000.0,6.77,6.77,6.76,6.77,1242000.0
2009-12-31 15:35:00,6.76,6.77,6.76,6.76,2552000.0,6.76,6.77,6.76,6.76,2552000.0
2009-12-31 15:40:00,6.76,6.76,6.76,6.76,1284000.0,6.76,6.76,6.76,6.76,1284000.0
2009-12-31 15:45:00,6.76,6.76,6.75,6.75,2570000.0,6.76,6.76,6.75,6.75,2570000.0
2009-12-31 15:50:00,6.75,6.76,6.73,6.73,6664000.0,6.75,6.76,6.73,6.73,6664000.0
2009-12-31 15:55:00,6.73,6.74,6.73,6.73,5296000.0,6.73,6.74,6.73,6.73,5296000.0
2010-01-04 09:30:00,6.81,6.82,6.77,6.77,6790000.0,6.81,6.82,6.77,6.77,6790000.0
2010-01-04 09:35:00,6.77,6.79,6.76,6.78,3556000.0,6.77,6.79,6.76,6.78,3556000.0
2010-01-04 09:40:00,6.78,6.79,6.77,6.78,2802000.0,6.78,6.79,6.77,6.78,2802000.0
2010-01-04 09:45:00,6.78,6.82,6.78,6.81,4260000.0,6.78,6.82,6.78,6.81,4260000.0
2010-01-04 09:50:00,6.81,6.83,6.79,6.8,3664000.0,6.81,6.83,6.79,6.8,3664000.0
2010-01-04 09:55:00,6.8,6.81,6.79,6.81,1210000.0,6.8,6.81,6.79,6.81,1210000.0
2010-01-04 10:00:00,6.81,6.81,6.77,6.78,2630000.0,6.81,6.81,6.77,6.78,2630000.0
2010-01-04 10:05:00,6.78,6.78,6.74,6.75,4878000.0,6.78,6.78,6.74,6.75,4878000.0
2010-01-04 10:10:00,6.75,6.76,6.72,6.74,5072000.0,6.75,6.76,6.72,6.74,5072000.0
2010-01-04 10:15:00,6.74,6.75,6.7,6.71,3698000.0,6.74,6.75,6.7,6.71,3698000.0
2010-01-04 10:20:00,6.71,6.72,6.7,6.72,3974000.0,6.71,6.72,6.7,6.72,3974000.0
2010-01-04 10:25:00,6.72,6.75,6.71,6.74,3514000.0,6.72,6.75,6.71,6.74,3514000.0
2010-01-04 10:30:00,6.75,6.75,6.73,6.74,2408000.0,6.75,6.75,6.73,6.74,2408000.0
2010-01-04 10:35:00,6.74,6.75,6.73,6.73,2220000.0,6.74,6.75,6.73,6.73,2220000.0
2010-01-04 10:40:00,6.73,6.73,6.71,6.72,2502000.0,6.73,6.73,6.71,6.72,2502000.0
2010-01-04 10:45:00,6.72,6.73,6.72,6.73,1330000.0,6.72,6.73,6.72,6.73,1330000.0
2010-01-04 10:50:00,6.73,6.74,6.71,6.73,2148000.0,6.73,6.74,6.71,6.73,2148000.0
2010-01-04 10:55:00,6.73,6.73,6.69,6.7,4098000.0,6.73,6.73,6.69,6.7,4098000.0
2010-01-04 11:00:00,6.7,6.71,6.69,6.71,2190000.0,6.7,6.71,6.69,6.71,2190000.0
2010-01-04 11:05:00,6.71,6.71,6.69,6.7,1666000.0,6.71,6.71,6.69,6.7,1666000.0
2010-01-04 11:10:00,6.7,6.71,6.7,6.7,1300000.0,6.7,6.71,6.7,6.7,1300000.0
2010-01-04 11:15:00,6.7,6.7,6.7,6.7,988000.0,6.7,6.7,6.7,6.7,988000.0
2010-01-04 11:20:00,6.7,6.7,6.69,6.69,3966000.0,6.7,6.7,6.69,6.69,3966000.0
2010-01-04 11:25:00,6.69,6.69,6.67,6.68,2980000.0,6.69,6.69,6.67,6.68,2980000.0
2010-01-04 11:30:00,6.68,6.7,6.68,6.69,1474000.0,6.68,6.7,6.68,6.69,1474000.0
2010-01-04 11:35:00,6.69,6.71,6.69,6.7,1248000.0,6.69,6.71,6.69,6.7,1248000.0
2010-01-04 11:40:00,6.7,6.7,6.69,6.7,1400000.0,6.7,6.7,6.69,6.7,1400000.0
2010-01-04 11:45:00,6.7,6.72,6.69,6.71,1738000.0,6.7,6.72,6.69,6.71,1738000.0
2010-01-04 11:50:00,6.71,6.72,6.71,6.71,1026000.0,6.71,6.72,6.71,6.71,1026000.0
2010-01-04 11:55:00,6.71,6.71,6.7,6.71,1336000.0,6.71,6.71,6.7,6.71,1336000.0
2010-01-04 12:00:00,6.71,6.71,6.69,6.7,1194000.0,6.71,6.71,6.69,6.7,1194000.0
2010-01-04 12:05:00,6.7,6.7,6.69,6.7,1348000.0,6.7,6.7,6.69,6.7,1348000.0
2010-01-04 12:10:00,6.7,6.7,6.69,6.7,1064000.0,6.7,6.7,6.69,6.7,1064000.0
2010-01-04 12:15:00,6.7,6.71,6.69,6.7,1130000.0,6.7,6.71,6.69,6.7,1130000.0
2010-01-04 12:20:00,6.7,6.7,6.69,6.69,826000.0,6.7,6.7,6.69,6.69,826000.0
2010-01-04 12:25:00,6.69,6.7,6.69,6.7,590000.0,6.69,6.7,6.69,6.7,590000.0
2010-01-04 12:30:00,6.7,6.7,6.7,6.7,590000.0,6.7,6.7,6.7,6.7,590000.0
2010-01-04 12:35:00,6.7,6.7,6.69,6.69,844000.0,6.7,6.7,6.69,6.69,844000.0
2010-01-04 12:40:00,6.69,6.7,6.69,6.7,390000.0,6.69,6.7,6.69,6.7,390000.0
2010-01-04 12:45:00,6.69,6.7,6.69,6.7,332000.0,6.69,6.7,6.69,6.7,332000.0
2010-01-04 12:50:00,6.7,6.7,6.68,6.69,1042000.0,6.7,6.7,6.68,6.69,1042000.0
2010-01-04 12:55:00,6.69,6.69,6.68,6.69,1076000.0,6.69,6.69,6.68,6.69,1076000.0
2010-01-04 13:00:00,6.69,6.7,6.68,6.68,1272000.0,6.69,6.7,6.68,6.68,1272000.0
2010-01-04 13:05:00,6.68,6.69,6.68,6.69,1182000.0,6.68,6.69,6.68,6.69,1182000.0
2010-01-04 13:10:00,6.69,6.69,6.68,6.68,692000.0,6.69,6.69,6.68,6.68,692000.0
2010-01-04 13:15:00,6.68,6.7,6.68,6.7,604000.0,6.68,6.7,6.68,6.7,604000.0
2010-01-04 13:20:00,6.7,6.7,6.69,6.69,930000.0,6.7,6.7,6.69,6.69,930000.0
2010-01-04 13:25:00,6.69,6.69,6.68,6.68,1070000.0,6.69,6.69,6.68,6.68,1070000.0
2010-01-04 13:30:00,6.68,6.69,6.68,6.68,1060000.0,6.68,6.69,6.68,6.68,1060000.0
2010-01-04 13:35:00,6.68,6.69,6.68,6.68,1016000.0,6.68,6.69,6.68,6.68,1016000.0
2010-01-04 13:40:00,6.68,6.69,6.68,6.68,1858000.0,6.68,6.69,6.68,6.68,1858000.0
2010-01-04 13:45:00,6.68,6.69,6.68,6.68,800000.0,6.68,6.69,6.68,6.68,800000.0
2010-01-04 13:50:00,6.68,6.68,6.67,6.68,1784000.0,6.68,6.68,6.67,6.68,1784000.0
2010-01-04 13:55:00,6.68,6.68,6.67,6.68,484000.0,6.68,6.68,6.67,6.68,484000.0
2010-01-04 14:00:00,6.68,6.68,6.67,6.67,1222000.0,6.68,6.68,6.67,6.67,1222000.0
2010-01-04 14:05:00,6.67,6.67,6.66,6.66,1622000.0,6.67,6.67,6.66,6.66,1622000.0
2010-01-04 14:10:00,6.66,6.67,6.66,6.66,874000.0,6.66,6.67,6.66,6.66,874000.0
2010-01-04 14:15:00,6.66,6.67,6.66,6.66,1620000.0,6.66,6.67,6.66,6.66,1620000.0
2010-01-04 14:20:00,6.66,6.67,6.66,6.67,1490000.0,6.66,6.67,6.66,6.67,1490000.0
2010-01-04 14:25:00,6.67,6.68,6.67,6.68,1232000.0,6.67,6.68,6.67,6.68,1232000.0
2010-01-04 14:30:00,6.68,6.69,6.68,6.69,1284000.0,6.68,6.69,6.68,6.69,1284000.0
2010-01-04 14:35:00,6.69,6.69,6.67,6.68,1266000.0,6.69,6.69,6.67,6.68,1266000.0
2010-01-04 14:40:00,6.68,6.69,6.68,6.69,908000.0,6.68,6.69,6.68,6.69,908000.0
2010-01-04 14:45:00,6.69,6.69,6.68,6.68,820000.0,6.69,6.69,6.68,6.68,820000.0
2010-01-04 14:50:00,6.68,6.69,6.68,6.68,798000.0,6.68,6.69,6.68,6.68,798000.0
2010-01-04 14:55:00,6.68,6.69,6.68,6.68,756000.0,6.68,6.69,6.68,6.68,756000.0
2010-01-04 15:00:00,6.68,6.69,6.68,6.69,1138000.0,6.68,6.69,6.68,6.69,1138000.0
2010-01-04 15:05:00,6.69,6.7,6.69,6.69,1146000.0,6.69,6.7,6.69,6.69,1146000.0
2010-01-04 15:10:00,6.69,6.69,6.68,6.68,1086000.0,6.69,6.69,6.68,6.68,1086000.0
2010-01-04 15:15:00,6.68,6.69,6.68,6.68,1270000.0,6.68,6.69,6.68,6.68,1270000.0
2010-01-04 15:20:00,6.68,6.68,6.68,6.68,1570000.0,6.68,6.68,6.68,6.68,1570000.0
2010-01-04 15:25:00,6.68,6.69,6.67,6.68,894000.0,6.68,6.69,6.67,6.68,894000.0
2010-01-04 15:30:00,6.68,6.7,6.68,6.69,2116000.0,6.68,6.7,6.68,6.69,2116000.0
2010-01-04 15:35:00,6.69,6.69,6.68,6.69,1092000.0,6.69,6.69,6.68,6.69,1092000.0
2010-01-04 15:40:00,6.69,6.69,6.68,6.69,1626000.0,6.69,6.69,6.68,6.69,1626000.0
2010-01-04 15:45:00,6.69,6.69,6.68,6.69,3316000.0,6.69,6.69,6.68,6.69,3316000.0
2010-01-04 15:50:00,6.69,6.69,6.68,6.68,2896000.0,6.69,6.69,6.68,6.68,2896000.0
2010-01-04 15:55:00,6.68,6.7,6.68,6.7,3966000.0,6.68,6.7,6.68,6.7,3966000.0
2010-01-05 09:30:00,6.67,6.67,6.62,6.62,5278000.0,6.67,6.67,6.62,6.62,5278000.0
2010-01-05 09:35:00,6.62,6.63,6.59,6.62,5912000.0,6.62,6.63,6.59,6.62,5912000.0
2010-01-05 09:40:00,6.62,6.64,6.6,6.64,3814000.0,6.62,6.64,6.6,6.64,3814000.0
2010-01-05 09:45:00,6.64,6.65,6.62,6.64,4016000.0,6.64,6.65,6.62,6.64,4016000.0
2010-01-05 09:50:00,6.64,6.68,6.63,6.68,5708000.0,6.64,6.68,6.63,6.68,5708000.0
2010-01-05 09:55:00,6.68,6.71,6.68,6.7,6276000.0,6.68,6.71,6.68,6.7,6276000.0
2010-01-05 10:00:00,6.69,6.71,6.67,6.71,5464000.0,6.69,6.71,6.67,6.71,5464000.0
2010-01-05 10:05:00,6.71,6.74,6.7,6.73,6852000.0,6.71,6.74,6.7,6.73,6852000.0
2010-01-05 10:10:00,6.73,6.74,6.71,6.73,4522000.0,6.73,6.74,6.71,6.73,4522000.0
2010-01-05 10:15:00,6.73,6.76,6.73,6.75,6206000.0,6.73,6.76,6.73,6.75,6206000.0
2010-01-05 10:20:00,6.75,6.75,6.73,6.74,1976000.0,6.75,6.75,6.73,6.74,1976000.0
2010-01-05 10:25:00,6.74,6.75,6.73,6.74,2134000.0,6.74,6.75,6.73,6.74,2134000.0
2010-01-05 10:30:00,6.74,6.74,6.73,6.73,2152000.0,6.74,6.74,6.73,6.73,2152000.0
2010-01-05 10:35:00,6.73,6.74,6.73,6.73,1316000.0,6.73,6.74,6.73,6.73,1316000.0
2010-01-05 10:40:00,6.73,6.74,6.73,6.74,2896000.0,6.73,6.74,6.73,6.74,2896000.0
2010-01-05 10:45:00,6.74,6.74,6.7,6.7,4900000.0,6.74,6.74,6.7,6.7,4900000.0
2010-01-05 10:50:00,6.7,6.71,6.7,6.71,2238000.0,6.7,6.71,6.7,6.71,2238000.0
2010-01-05 10:55:00,6.71,6.72,6.7,6.71,1710000.0,6.71,6.72,6.7,6.71,1710000.0
2010-01-05 11:00:00,6.7,6.71,6.69,6.71,1560000.0,6.7,6.71,6.69,6.71,1560000.0
2010-01-05 11:05:00,6.71,6.73,6.71,6.73,1958000.0,6.71,6.73,6.71,6.73,1958000.0
2010-01-05 11:10:00,6.73,6.74,6.72,6.72,1630000.0,6.73,6.74,6.72,6.72,1630000.0
2010-01-05 11:15:00,6.73,6.73,6.69,6.69,2816000.0,6.73,6.73,6.69,6.69,2816000.0
2010-01-05 11:20:00,6.69,6.69,6.67,6.67,2876000.0,6.69,6.69,6.67,6.67,2876000.0
2010-01-05 11:25:00,6.67,6.69,6.66,6.68,2410000.0,6.67,6.69,6.66,6.68,2410000.0
2010-01-05 11:30:00,6.68,6.68,6.66,6.66,2198000.0,6.68,6.68,6.66,6.66,2198000.0
2010-01-05 11:35:00,6.66,6.66,6.66,6.66,1568000.0,6.66,6.66,6.66,6.66,1568000.0
2010-01-05 11:40:00,6.66,6.67,6.65,6.67,1908000.0,6.66,6.67,6.65,6.67,1908000.0
2010-01-05 11:45:00,6.67,6.68,6.67,6.67,1170000.0,6.67,6.68,6.67,6.67,1170000.0
2010-01-05 11:50:00,6.68,6.68,6.67,6.67,744000.0,6.68,6.68,6.67,6.67,744000.0
2010-01-05 11:55:00,6.67,6.68,6.67,6.68,988000.0,6.67,6.68,6.67,6.68,988000.0
2010-01-05 12:00:00,6.68,6.69,6.67,6.69,1452000.0,6.68,6.69,6.67,6.69,1452000.0
2010-01-05 12:05:00,6.69,6.69,6.69,6.69,1656000.0,6.69,6.69,6.69,6.69,1656000.0
2010-01-05 12:10:00,6.68,6.7,6.68,6.69,2304000.0,6.68,6.7,6.68,6.69,2304000.0
2010-01-05 12:15:00,6.69,6.7,6.68,6.69,1002000.0,6.69,6.7,6.68,6.69,1002000.0
2010-01-05 12:20:00,6.69,6.7,6.68,6.69,694000.0,6.69,6.7,6.68,6.69,694000.0
2010-01-05 12:25:00,6.69,6.69,6.68,6.69,698000.0,6.69,6.69,6.68,6.69,698000.0
2010-01-05 12:30:00,6.69,6.69,6.68,6.69,1188000.0,6.69,6.69,6.68,6.69,1188000.0
2010-01-05 12:35:00,6.69,6.7,6.69,6.7,730000.0,6.69,6.7,6.69,6.7,730000.0
2010-01-05 12:40:00,6.7,6.7,6.69,6.7,1156000.0,6.7,6.7,6.69,6.7,1156000.0
2010-01-05 12:45:00,6.7,6.72,6.7,6.71,1646000.0,6.7,6.72,6.7,6.71,1646000.0
2010-01-05 12:50:00,6.71,6.71,6.7,6.71,1130000.0,6.71,6.71,6.7,6.71,1130000.0
2010-01-05 12:55:00,6.71,6.73,6.69,6.73,1942000.0,6.71,6.73,6.69,6.73,1942000.0
2010-01-05 13:00:00,6.73,6.73,6.72,6.72,1822000.0,6.73,6.73,6.72,6.72,1822000.0
2010-01-05 13:05:00,6.72,6.73,6.72,6.72,914000.0,6.72,6.73,6.72,6.72,914000.0
2010-01-05 13:10:00,6.72,6.73,6.72,6.72,756000.0,6.72,6.73,6.72,6.72,756000.0
2010-01-05 13:15:00,6.72,6.73,6.72,6.72,694000.0,6.72,6.73,6.72,6.72,694000.0
2010-01-05 13:20:00,6.72,6.72,6.7,6.7,1722000.0,6.72,6.72,6.7,6.7,1722000.0
2010-01-05 13:25:00,6.7,6.72,6.7,6.72,1002000.0,6.7,6.72,6.7,6.72,1002000.0
2010-01-05 13:30:00,6.72,6.73,6.72,6.73,1400000.0,6.72,6.73,6.72,6.73,1400000.0
2010-01-05 13:35:00,6.72,6.73,6.71,6.72,1566000.0,6.72,6.73,6.71,6.72,1566000.0
2010-01-05 13:40:00,6.72,6.75,6.72,6.74,2812000.0,6.72,6.75,6.72,6.74,2812000.0
2010-01-05 13:45:00,6.74,6.77,6.73,6.76,5316000.0,6.74,6.77,6.73,6.76,5316000.0
2010-01-05 13:50:00,6.76,6.76,6.74,6.75,2034000.0,6.76,6.76,6.74,6.75,2034000.0
2010-01-05 13:55:00,6.75,6.75,6.74,6.75,1130000.0,6.75,6.75,6.74,6.75,1130000.0
2010-01-05 14:00:00,6.74,6.76,6.74,6.75,1856000.0,6.74,6.76,6.74,6.75,1856000.0
2010-01-05 14:05:00,6.75,6.75,6.73,6.73,2370000.0,6.75,6.75,6.73,6.73,2370000.0
2010-01-05 14:10:00,6.73,6.74,6.72,6.72,1312000.0,6.73,6.74,6.72,6.72,1312000.0
2010-01-05 14:15:00,6.72,6.73,6.71,6.72,2334000.0,6.72,6.73,6.71,6.72,2334000.0
2010-01-05 14:20:00,6.72,6.72,6.7,6.71,1898000.0,6.72,6.72,6.7,6.71,1898000.0
2010-01-05 14:25:00,6.71,6.72,6.71,6.72,588000.0,6.71,6.72,6.71,6.72,588000.0
2010-01-05 14:30:00,6.72,6.72,6.72,6.72,374000.0,6.72,6.72,6.72,6.72,374000.0
2010-01-05 14:35:00,6.72,6.73,6.72,6.72,1218000.0,6.72,6.73,6.72,6.72,1218000.0
2010-01-05 14:40:00,6.72,6.73,6.72,6.72,882000.0,6.72,6.73,6.72,6.72,882000.0
2010-01-05 14:45:00,6.72,6.73,6.71,6.72,1146000.0,6.72,6.73,6.71,6.72,1146000.0
2010-01-05 14:50:00,6.72,6.73,6.71,6.71,1182000.0,6.72,6.73,6.71,6.71,1182000.0
2010-01-05 14:55:00,6.71,6.72,6.71,6.71,700000.0,6.71,6.72,6.71,6.71,700000.0
2010-01-05 15:00:00,6.71,6.73,6.71,6.73,1246000.0,6.71,6.73,6.71,6.73,1246000.0
2010-01-05 15:05:00,6.73,6.74,6.71,6.71,2286000.0,6.73,6.74,6.71,6.71,2286000.0
2010-01-05 15:10:00,6.71,6.72,6.71,6.71,1104000.0,6.71,6.72,6.71,6.71,1104000.0
2010-01-05 15:15:00,6.71,6.72,6.71,6.71,864000.0,6.71,6.72,6.71,6.71,864000.0
2010-01-05 15:20:00,6.71,6.72,6.71,6.71,1950000.0,6.71,6.72,6.71,6.71,1950000.0
2010-01-05 15:25:00,6.71,6.72,6.7,6.71,1300000.0,6.71,6.72,6.7,6.71,1300000.0
2010-01-05 15:30:00,6.71,6.73,6.71,6.73,1556000.0,6.71,6.73,6.71,6.73,1556000.0
2010-01-05 15:35:00,6.73,6.73,6.72,6.72,1768000.0,6.73,6.73,6.72,6.72,1768000.0
2010-01-05 15:40:00,6.72,6.73,6.72,6.73,1918000.0,6.72,6.73,6.72,6.73,1918000.0
2010-01-05 15:45:00,6.73,6.74,6.73,6.74,2866000.0,6.73,6.74,6.73,6.74,2866000.0
2010-01-05 15:50:00,6.74,6.75,6.73,6.74,2754000.0,6.74,6.75,6.73,6.74,2754000.0
2010-01-05 15:55:00,6.73,6.74,6.73,6.73,3118000.0,6.73,6.74,6.73,6.73,3118000.0
2010-01-06 09:30:00,6.73,6.74,6.71,6.71,3350000.0,6.73,6.74,6.71,6.71,3350000.0
2010-01-06 09:35:00,6.71,6.73,6.68,6.68,4094000.0,6.71,6.73,6.68,6.68,4094000.0
2010-01-06 09:40:00,6.68,6.69,6.66,6.67,3080000.0,6.68,6.69,6.66,6.67,3080000.0
2010-01-06 09:45:00,6.67,6.69,6.67,6.67,3676000.0,6.67,6.69,6.67,6.67,3676000.0
2010-01-06 09:50:00,6.67,6.68,6.67,6.67,2400000.0,6.67,6.68,6.67,6.67,2400000.0
2010-01-06 09:55:00,6.67,6.68,6.67,6.67,1892000.0,6.67,6.68,6.67,6.67,1892000.0
2010-01-06 10:00:00,6.67,6.7,6.66,6.7,3966000.0,6.67,6.7,6.66,6.7,3966000.0
2010-01-06 10:05:00,6.7,6.7,6.68,6.69,1718000.0,6.7,6.7,6.68,6.69,1718000.0
2010-01-06 10:10:00,6.69,6.71,6.69,6.7,2478000.0,6.69,6.71,6.69,6.7,2478000.0
2010-01-06 10:15:00,6.7,6.7,6.68,6.69,1278000.0,6.7,6.7,6.68,6.69,1278000.0
2010-01-06 10:20:00,6.68,6.68,6.67,6.67,1602000.0,6.68,6.68,6.67,6.67,1602000.0
2010-01-06 10:25:00,6.67,6.69,6.66,6.68,2136000.0,6.67,6.69,6.66,6.68,2136000.0
2010-01-06 10:30:00,6.68,6.69,6.64,6.64,4416000.0,6.68,6.69,6.64,6.64,4416000.0
2010-01-06 10:35:00,6.64,6.66,6.64,6.64,2406000.0,6.64,6.66,6.64,6.64,2406000.0
2010-01-06 10:40:00,6.64,6.64,6.63,6.64,2156000.0,6.64,6.64,6.63,6.64,2156000.0
2010-01-06 10:45:00,6.64,6.66,6.64,6.65,1754000.0,6.64,6.66,6.64,6.65,1754000.0
2010-01-06 10:50:00,6.65,6.66,6.64,6.65,1362000.0,6.65,6.66,6.64,6.65,1362000.0
2010-01-06 10:55:00,6.65,6.67,6.64,6.66,876000.0,6.65,6.67,6.64,6.66,876000.0
2010-01-06 11:00:00,6.66,6.67,6.66,6.66,1220000.0,6.66,6.67,6.66,6.66,1220000.0
2010-01-06 11:05:00,6.66,6.66,6.65,6.66,784000.0,6.66,6.66,6.65,6.66,784000.0
2010-01-06 11:10:00,6.66,6.67,6.66,6.67,706000.0,6.66,6.67,6.66,6.67,706000.0
2010-01-06 11:15:00,6.67,6.68,6.67,6.68,1660000.0,6.67,6.68,6.67,6.68,1660000.0
2010-01-06 11:20:00,6.68,6.68,6.67,6.68,1404000.0,6.68,6.68,6.67,6.68,1404000.0
2010-01-06 11:25:00,6.68,6.68,6.67,6.67,652000.0,6.68,6.68,6.67,6.67,652000.0
2010-01-06 11:30:00,6.67,6.68,6.67,6.67,756000.0,6.67,6.68,6.67,6.67,756000.0
2010-01-06 11:35:00,6.67,6.67,6.66,6.66,1546000.0,6.67,6.67,6.66,6.66,1546000.0
2010-01-06 11:40:00,6.66,6.67,6.66,6.66,790000.0,6.66,6.67,6.66,6.66,790000.0
2010-01-06 11:45:00,6.66,6.66,6.65,6.65,758000.0,6.66,6.66,6.65,6.65,758000.0
2010-01-06 11:50:00,6.65,6.65,6.64,6.64,1780000.0,6.65,6.65,6.64,6.64,1780000.0
2010-01-06 11:55:00,6.64,6.64,6.63,6.63,1460000.0,6.64,6.64,6.63,6.63,1460000.0
2010-01-06 12:00:00,6.63,6.63,6.6,6.61,3704000.0,6.63,6.63,6.6,6.61,3704000.0
2010-01-06 12:05:00,6.61,6.62,6.6,6.62,2280000.0,6.61,6.62,6.6,6.62,2280000.0
2010-01-06 12:10:00,6.62,6.63,6.6,6.61,2602000.0,6.62,6.63,6.6,6.61,2602000.0
2010-01-06 12:15:00,6.61,6.63,6.61,6.62,1490000.0,6.61,6.63,6.61,6.62,1490000.0
2010-01-06 12:20:00,6.62,6.62,6.6,6.62,1114000.0,6.62,6.62,6.6,6.62,1114000.0
2010-01-06 12:25:00,6.62,6.62,6.59,6.6,1824000.0,6.62,6.62,6.59,6.6,1824000.0
2010-01-06 12:30:00,6.6,6.62,6.6,6.61,1154000.0,6.6,6.62,6.6,6.61,1154000.0
2010-01-06 12:35:00,6.61,6.63,6.61,6.63,1152000.0,6.61,6.63,6.61,6.63,1152000.0
2010-01-06 12:40:00,6.63,6.64,6.63,6.63,1420000.0,6.63,6.64,6.63,6.63,1420000.0
2010-01-06 12:45:00,6.63,6.64,6.63,6.63,614000.0,6.63,6.64,6.63,6.63,614000.0
2010-01-06 12:50:00,6.63,6.64,6.62,6.63,886000.0,6.63,6.64,6.62,6.63,886000.0
2010-01-06 12:55:00,6.63,6.63,6.62,6.63,558000.0,6.63,6.63,6.62,6.63,558000.0
2010-01-06 13:00:00,6.63,6.65,6.63,6.64,1714000.0,6.63,6.65,6.63,6.64,1714000.0
2010-01-06 13:05:00,6.63,6.64,6.61,6.62,1382000.0,6.63,6.64,6.61,6.62,1382000.0
2010-01-06 13:10:00,6.62,6.63,6.61,6.62,824000.0,6.62,6.63,6.61,6.62,824000.0
2010-01-06 13:15:00,6.62,6.63,6.62,6.62,710000.0,6.62,6.63,6.62,6.62,710000.0
2010-01-06 13:20:00,6.62,6.63,6.62,6.62,768000.0,6.62,6.63,6.62,6.62,768000.0
2010-01-06 13:25:00,6.62,6.62,6.62,6.62,682000.0,6.62,6.62,6.62,6.62,682000.0
2010-01-06 13:30:00,6.62,6.62,6.62,6.62,604000.0,6.62,6.62,6.62,6.62,604000.0
2010-01-06 13:35:00,6.62,6.62,6.6,6.6,906000.0,6.62,6.62,6.6,6.6,906000.0
2010-01-06 13:40:00,6.61,6.62,6.6,6.61,852000.0,6.61,6.62,6.6,6.61,852000.0
2010-01-06 13:45:00,6.61,6.61,6.59,6.6,2112000.0,6.61,6.61,6.59,6.6,2112000.0
2010-01-06 13:50:00,6.6,6.6,6.59,6.6,2178000.0,6.6,6.6,6.59,6.6,2178000.0
2010-01-06 13:55:00,6.6,6.6,6.58,6.59,1504000.0,6.6,6.6,6.58,6.59,1504000.0
2010-01-06 14:00:00,6.59,6.61,6.58,6.59,2128000.0,6.59,6.61,6.58,6.59,2128000.0
2010-01-06 14:05:00,6.59,6.61,6.59,6.61,1564000.0,6.59,6.61,6.59,6.61,1564000.0
2010-01-06 14:10:00,6.61,6.61,6.61,6.61,1652000.0,6.61,6.61,6.61,6.61,1652000.0
2010-01-06 14:15:00,6.61,6.62,6.61,6.62,1520000.0,6.61,6.62,6.61,6.62,1520000.0
2010-01-06 14:20:00,6.62,6.62,6.61,6.62,1504000.0,6.62,6.62,6.61,6.62,1504000.0
2010-01-06 14:25:00,6.62,6.62,6.61,6.62,982000.0,6.62,6.62,6.61,6.62,982000.0
2010-01-06 14:30:00,6.62,6.64,6.62,6.64,3692000.0,6.62,6.64,6.62,6.64,3692000.0
2010-01-06 14:35:00,6.64,6.65,6.63,6.64,3120000.0,6.64,6.65,6.63,6.64,3120000.0
2010-01-06 14:40:00,6.64,6.65,6.64,6.64,2016000.0,6.64,6.65,6.64,6.64,2016000.0
2010-01-06 14:45:00,6.64,6.65,6.63,6.64,1226000.0,6.64,6.65,6.63,6.64,1226000.0
2010-01-06 14:50:00,6.64,6.64,6.63,6.64,1616000.0,6.64,6.64,6.63,6.64,1616000.0
2010-01-06 14:55:00,6.64,6.64,6.63,6.63,1194000.0,6.64,6.64,6.63,6.63,1194000.0
2010-01-06 15:00:00,6.63,6.63,6.62,6.63,1370000.0,6.63,6.63,6.62,6.63,1370000.0
2010-01-06 15:05:00,6.63,6.63,6.61,6.62,1400000.0,6.63,6.63,6.61,6.62,1400000.0
2010-01-06 15:10:00,6.62,6.63,6.62,6.62,1160000.0,6.62,6.63,6.62,6.62,1160000.0
2010-01-06 15:15:00,6.62,6.62,6.61,6.62,1066000.0,6.62,6.62,6.61,6.62,1066000.0
2010-01-06 15:20:00,6.62,6.63,6.61,6.62,1030000.0,6.62,6.63,6.61,6.62,1030000.0
2010-01-06 15:25:00,6.62,6.62,6.61,6.62,1016000.0,6.62,6.62,6.61,6.62,1016000.0
2010-01-06 15:30:00,6.62,6.62,6.61,6.62,970000.0,6.62,6.62,6.61,6.62,970000.0
2010-01-06 15:35:00,6.62,6.62,6.61,6.62,1236000.0,6.62,6.62,6.61,6.62,1236000.0
2010-01-06 15:40:00,6.62,6.62,6.6,6.6,2632000.0,6.62,6.62,6.6,6.6,2632000.0
2010-01-06 15:45:00,6.6,6.61,6.59,6.59,3248000.0,6.6,6.61,6.59,6.59,3248000.0
2010-01-06 15:50:00,6.59,6.62,6.59,6.61,3934000.0,6.59,6.62,6.59,6.61,3934000.0
2010-01-06 15:55:00,6.61,6.62,6.6,6.62,3884000.0,6.61,6.62,6.6,6.62,3884000.0
2010-01-07 09:30:00,6.59,6.62,6.58,6.58,4688000.0,6.59,6.62,6.58,6.58,4688000.0
2010-01-07 09:35:00,6.58,6.6,6.53,6.54,7330000.0,6.58,6.6,6.53,6.54,7330000.0
2010-01-07 09:40:00,6.54,6.54,6.5,6.53,10640000.0,6.54,6.54,6.5,6.53,10640000.0
2010-01-07 09:45:00,6.53,6.56,6.51,6.52,7104000.0,6.53,6.56,6.51,6.52,7104000.0
2010-01-07 09:50:00,6.53,6.57,6.52,6.55,7404000.0,6.53,6.57,6.52,6.55,7404000.0
2010-01-07 09:55:00,6.55,6.55,6.52,6.53,4684000.0,6.55,6.55,6.52,6.53,4684000.0
2010-01-07 10:00:00,6.53,6.55,6.51,6.53,4132000.0,6.53,6.55,6.51,6.53,4132000.0
2010-01-07 10:05:00,6.53,6.55,6.52,6.53,2664000.0,6.53,6.55,6.52,6.53,2664000.0
2010-01-07 10:10:00,6.53,6.55,6.52,6.53,2832000.0,6.53,6.55,6.52,6.53,2832000.0
2010-01-07 10:15:00,6.53,6.55,6.5,6.51,2802000.0,6.53,6.55,6.5,6.51,2802000.0
2010-01-07 10:20:00,6.51,6.52,6.5,6.5,4300000.0,6.51,6.52,6.5,6.5,4300000.0
2010-01-07 10:25:00,6.5,6.54,6.5,6.53,4594000.0,6.5,6.54,6.5,6.53,4594000.0
2010-01-07 10:30:00,6.54,6.56,6.53,6.55,3960000.0,6.54,6.56,6.53,6.55,3960000.0
2010-01-07 10:35:00,6.55,6.55,6.53,6.53,2316000.0,6.55,6.55,6.53,6.53,2316000.0
2010-01-07 10:40:00,6.53,6.55,6.53,6.55,1844000.0,6.53,6.55,6.53,6.55,1844000.0
2010-01-07 10:45:00,6.55,6.58,6.54,6.56,5406000.0,6.55,6.58,6.54,6.56,5406000.0
2010-01-07 10:50:00,6.56,6.56,6.52,6.53,4514000.0,6.56,6.56,6.52,6.53,4514000.0
2010-01-07 10:55:00,6.53,6.53,6.5,6.5,4824000.0,6.53,6.53,6.5,6.5,4824000.0
2010-01-07 11:00:00,6.5,6.51,6.49,6.51,7162000.0,6.5,6.51,6.49,6.51,7162000.0
2010-01-07 11:05:00,6.51,6.52,6.5,6.52,2222000.0,6.51,6.52,6.5,6.52,2222000.0
2010-01-07 11:10:00,6.52,6.54,6.52,6.53,1584000.0,6.52,6.54,6.52,6.53,1584000.0
2010-01-07 11:15:00,6.53,6.53,6.51,6.52,1540000.0,6.53,6.53,6.51,6.52,1540000.0
2010-01-07 11:20:00,6.52,6.52,6.51,6.51,1436000.0,6.52,6.52,6.51,6.51,1436000.0
2010-01-07 11:25:00,6.51,6.51,6.5,6.5,1340000.0,6.51,6.51,6.5,6.5,1340000.0
2010-01-07 11:30:00,6.51,6.52,6.5,6.5,2096000.0,6.51,6.52,6.5,6.5,2096000.0
2010-01-07 11:35:00,6.5,6.5,6.48,6.49,3934000.0,6.5,6.5,6.48,6.49,3934000.0
2010-01-07 11:40:00,6.49,6.5,6.49,6.49,2628000.0,6.49,6.5,6.49,6.49,2628000.0
2010-01-07 11:45:00,6.49,6.49,6.48,6.49,2924000.0,6.49,6.49,6.48,6.49,2924000.0
2010-01-07 11:50:00,6.49,6.49,6.49,6.49,1490000.0,6.49,6.49,6.49,6.49,1490000.0
2010-01-07 11:55:00,6.49,6.49,6.48,6.48,2662000.0,6.49,6.49,6.48,6.48,2662000.0
2010-01-07 12:00:00,6.48,6.48,6.47,6.48,3610000.0,6.48,6.48,6.47,6.48,3610000.0
2010-01-07 12:05:00,6.48,6.49,6.48,6.48,2152000.0,6.48,6.49,6.48,6.48,2152000.0
2010-01-07 12:10:00,6.48,6.49,6.48,6.49,1476000.0,6.48,6.49,6.48,6.49,1476000.0
2010-01-07 12:15:00,6.49,6.51,6.49,6.51,2040000.0,6.49,6.51,6.49,6.51,2040000.0
2010-01-07 12:20:00,6.51,6.51,6.5,6.5,1724000.0,6.51,6.51,6.5,6.5,1724000.0
2010-01-07 12:25:00,6.5,6.5,6.49,6.49,1044000.0,6.5,6.5,6.49,6.49,1044000.0
2010-01-07 12:30:00,6.49,6.51,6.49,6.5,1164000.0,6.49,6.51,6.49,6.5,1164000.0
2010-01-07 12:35:00,6.5,6.5,6.48,6.48,1220000.0,6.5,6.5,6.48,6.48,1220000.0
2010-01-07 12:40:00,6.49,6.49,6.48,6.48,1248000.0,6.49,6.49,6.48,6.48,1248000.0
2010-01-07 12:45:00,6.48,6.49,6.48,6.49,816000.0,6.48,6.49,6.48,6.49,816000.0
2010-01-07 12:50:00,6.49,6.49,6.48,6.48,714000.0,6.49,6.49,6.48,6.48,714000.0
2010-01-07 12:55:00,6.48,6.48,6.47,6.47,2734000.0,6.48,6.48,6.47,6.47,2734000.0
2010-01-07 13:00:00,6.47,6.47,6.45,6.45,3090000.0,6.47,6.47,6.45,6.45,3090000.0
2010-01-07 13:05:00,6.45,6.46,6.44,6.45,3662000.0,6.45,6.46,6.44,6.45,3662000.0
2010-01-07 13:10:00,6.45,6.46,6.45,6.46,992000.0,6.45,6.46,6.45,6.46,992000.0
2010-01-07 13:15:00,6.46,6.47,6.46,6.46,1188000.0,6.46,6.47,6.46,6.46,1188000.0
2010-01-07 13:20:00,6.46,6.47,6.46,6.47,1044000.0,6.46,6.47,6.46,6.47,1044000.0
2010-01-07 13:25:00,6.47,6.47,6.46,6.47,1120000.0,6.47,6.47,6.46,6.47,1120000.0
2010-01-07 13:30:00,6.47,6.47,6.46,6.47,758000.0,6.47,6.47,6.46,6.47,758000.0
2010-01-07 13:35:00,6.47,6.47,6.46,6.46,982000.0,6.47,6.47,6.46,6.46,982000.0
2010-01-07 13:40:00,6.46,6.46,6.45,6.45,1904000.0,6.46,6.46,6.45,6.45,1904000.0
2010-01-07 13:45:00,6.45,6.45,6.45,6.45,1186000.0,6.45,6.45,6.45,6.45,1186000.0
2010-01-07 13:50:00,6.45,6.45,6.44,6.45,1668000.0,6.45,6.45,6.44,6.45,1668000.0
2010-01-07 13:55:00,6.45,6.45,6.44,6.45,1482000.0,6.45,6.45,6.44,6.45,1482000.0
2010-01-07 14:00:00,6.45,6.47,6.45,6.46,1916000.0,6.45,6.47,6.45,6.46,1916000.0
2010-01-07 14:05:00,6.46,6.48,6.46,6.48,3236000.0,6.46,6.48,6.46,6.48,3236000.0
2010-01-07 14:10:00,6.48,6.48,6.47,6.48,2126000.0,6.48,6.48,6.47,6.48,2126000.0
2010-01-07 14:15:00,6.48,6.5,6.46,6.46,1866000.0,6.48,6.5,6.46,6.46,1866000.0
2010-01-07 14:20:00,6.46,6.47,6.46,6.47,1024000.0,6.46,6.47,6.46,6.47,1024000.0
2010-01-07 14:25:00,6.47,6.47,6.46,6.47,778000.0,6.47,6.47,6.46,6.47,778000.0
2010-01-07 14:30:00,6.47,6.48,6.46,6.48,1964000.0,6.47,6.48,6.46,6.48,1964000.0
2010-01-07 14:35:00,6.48,6.51,6.48,6.5,3154000.0,6.48,6.51,6.48,6.5,3154000.0
2010-01-07 14:40:00,6.5,6.51,6.5,6.5,2118000.0,6.5,6.51,6.5,6.5,2118000.0
2010-01-07 14:45:00,6.5,6.51,6.5,6.51,2192000.0,6.5,6.51,6.5,6.51,2192000.0
2010-01-07 14:50:00,6.51,6.52,6.5,6.51,3064000.0,6.51,6.52,6.5,6.51,3064000.0
2010-01-07 14:55:00,6.51,6.51,6.49,6.51,2044000.0,6.51,6.51,6.49,6.51,2044000.0
2010-01-07 15:00:00,6.51,6.51,6.48,6.49,2744000.0,6.51,6.51,6.48,6.49,2744000.0
2010-01-07 15:05:00,6.49,6.49,6.48,6.48,1660000.0,6.49,6.49,6.48,6.48,1660000.0
2010-01-07 15:10:00,6.48,6.48,6.47,6.47,3190000.0,6.48,6.48,6.47,6.47,3190000.0
2010-01-07 15:15:00,6.47,6.48,6.47,6.48,2104000.0,6.47,6.48,6.47,6.48,2104000.0
2010-01-07 15:20:00,6.48,6.49,6.48,6.49,1402000.0,6.48,6.49,6.48,6.49,1402000.0
2010-01-07 15:25:00,6.49,6.5,6.48,6.49,2044000.0,6.49,6.5,6.48,6.49,2044000.0
2010-01-07 15:30:00,6.49,6.5,6.48,6.5,1708000.0,6.49,6.5,6.48,6.5,1708000.0
2010-01-07 15:35:00,6.5,6.5,6.49,6.5,1894000.0,6.5,6.5,6.49,6.5,1894000.0
2010-01-07 15:40:00,6.5,6.5,6.49,6.5,2148000.0,6.5,6.5,6.49,6.5,2148000.0
2010-01-07 15:45:00,6.5,6.5,6.48,6.48,2770000.0,6.5,6.5,6.48,6.48,2770000.0
2010-01-07 15:50:00,6.48,6.5,6.48,6.49,2690000.0,6.48,6.5,6.48,6.49,2690000.0
2010-01-07 15:55:00,6.49,6.5,6.49,6.5,4674000.0,6.49,6.5,6.49,6.5,4674000.0
2010-01-08 09:30:00,6.53,6.56,6.49,6.51,9660000.0,6.53,6.56,6.49,6.51,9660000.0
2010-01-08 09:35:00,6.51,6.52,6.47,6.48,3328000.0,6.51,6.52,6.47,6.48,3328000.0
2010-01-08 09:40:00,6.48,6.48,6.45,6.48,3104000.0,6.48,6.48,6.45,6.48,3104000.0
2010-01-08 09:45:00,6.48,6.5,6.47,6.49,2954000.0,6.48,6.5,6.47,6.49,2954000.0
2010-01-08 09:50:00,6.49,6.49,6.45,6.47,2996000.0,6.49,6.49,6.45,6.47,2996000.0
2010-01-08 09:55:00,6.47,6.53,6.46,6.52,7882000.0,6.47,6.53,6.46,6.52,7882000.0
2010-01-08 10:00:00,6.52,6.52,6.47,6.47,5824000.0,6.52,6.52,6.47,6.47,5824000.0
2010-01-08 10:05:00,6.47,6.5,6.47,6.49,2606000.0,6.47,6.5,6.47,6.49,2606000.0
2010-01-08 10:10:00,6.49,6.51,6.48,6.48,3856000.0,6.49,6.51,6.48,6.48,3856000.0
2010-01-08 10:15:00,6.48,6.5,6.48,6.5,1174000.0,6.48,6.5,6.48,6.5,1174000.0
2010-01-08 10:20:00,6.5,6.51,6.5,6.5,1638000.0,6.5,6.51,6.5,6.5,1638000.0
2010-01-08 10:25:00,6.5,6.51,6.49,6.51,1066000.0,6.5,6.51,6.49,6.51,1066000.0
2010-01-08 10:30:00,6.5,6.53,6.49,6.52,2476000.0,6.5,6.53,6.49,6.52,2476000.0
2010-01-08 10:35:00,6.52,6.52,6.51,6.51,2394000.0,6.52,6.52,6.51,6.51,2394000.0
2010-01-08 10:40:00,6.51,6.52,6.48,6.49,2328000.0,6.51,6.52,6.48,6.49,2328000.0
2010-01-08 10:45:00,6.49,6.49,6.47,6.48,1968000.0,6.49,6.49,6.47,6.48,1968000.0
2010-01-08 10:50:00,6.48,6.51,6.48,6.5,2020000.0,6.48,6.51,6.48,6.5,2020000.0
2010-01-08 10:55:00,6.5,6.53,6.5,6.53,2124000.0,6.5,6.53,6.5,6.53,2124000.0
2010-01-08 11:00:00,6.53,6.57,6.53,6.55,5280000.0,6.53,6.57,6.53,6.55,5280000.0
2010-01-08 11:05:00,6.55,6.55,6.53,6.54,2748000.0,6.55,6.55,6.53,6.54,2748000.0
2010-01-08 11:10:00,6.54,6.54,6.52,6.53,1950000.0,6.54,6.54,6.52,6.53,1950000.0
2010-01-08 11:15:00,6.53,6.56,6.53,6.55,2602000.0,6.53,6.56,6.53,6.55,2602000.0
2010-01-08 11:20:00,6.55,6.58,6.55,6.57,4454000.0,6.55,6.58,6.55,6.57,4454000.0
2010-01-08 11:25:00,6.57,6.59,6.57,6.57,3258000.0,6.57,6.59,6.57,6.57,3258000.0
2010-01-08 11:30:00,6.57,6.58,6.56,6.57,2308000.0,6.57,6.58,6.56,6.57,2308000.0
2010-01-08 11:35:00,6.57,6.57,6.55,6.56,2624000.0,6.57,6.57,6.55,6.56,2624000.0
2010-01-08 11:40:00,6.56,6.58,6.56,6.58,2066000.0,6.56,6.58,6.56,6.58,2066000.0
2010-01-08 11:45:00,6.58,6.6,6.58,6.59,2224000.0,6.58,6.6,6.58,6.59,2224000.0
2010-01-08 11:50:00,6.59,6.59,6.56,6.59,2574000.0,6.59,6.59,6.56,6.59,2574000.0
2010-01-08 11:55:00,6.59,6.59,6.58,6.58,750000.0,6.59,6.59,6.58,6.58,750000.0
2010-01-08 12:00:00,6.59,6.6,6.58,6.59,1902000.0,6.59,6.6,6.58,6.59,1902000.0
2010-01-08 12:05:00,6.59,6.6,6.58,6.59,1668000.0,6.59,6.6,6.58,6.59,1668000.0
2010-01-08 12:10:00,6.59,6.6,6.59,6.6,1234000.0,6.59,6.6,6.59,6.6,1234000.0
2010-01-08 12:15:00,6.6,6.6,6.58,6.58,1552000.0,6.6,6.6,6.58,6.58,1552000.0
2010-01-08 12:20:00,6.58,6.6,6.58,6.59,914000.0,6.58,6.6,6.58,6.59,914000.0
2010-01-08 12:25:00,6.59,6.6,6.59,6.59,446000.0,6.59,6.6,6.59,6.59,446000.0
2010-01-08 12:30:00,6.59,6.6,6.59,6.59,718000.0,6.59,6.6,6.59,6.59,718000.0
2010-01-08 12:35:00,6.59,6.59,6.57,6.58,1656000.0,6.59,6.59,6.57,6.58,1656000.0
2010-01-08 12:40:00,6.58,6.59,6.57,6.57,1352000.0,6.58,6.59,6.57,6.57,1352000.0
2010-01-08 12:45:00,6.57,6.57,6.56,6.56,1830000.0,6.57,6.57,6.56,6.56,1830000.0
2010-01-08 12:50:00,6.56,6.57,6.56,6.57,1128000.0,6.56,6.57,6.56,6.57,1128000.0
2010-01-08 12:55:00,6.57,6.58,6.57,6.58,1480000.0,6.57,6.58,6.57,6.58,1480000.0
2010-01-08 13:00:00,6.58,6.59,6.57,6.58,612000.0,6.58,6.59,6.57,6.58,612000.0
2010-01-08 13:05:00,6.59,6.6,6.58,6.59,1650000.0,6.59,6.6,6.58,6.59,1650000.0
2010-01-08 13:10:00,6.59,6.62,6.58,6.62,4296000.0,6.59,6.62,6.58,6.62,4296000.0
2010-01-08 13:15:00,6.62,6.63,6.61,6.62,4688000.0,6.62,6.63,6.61,6.62,4688000.0
2010-01-08 13:20:00,6.62,6.63,6.61,6.61,1482000.0,6.62,6.63,6.61,6.61,1482000.0
2010-01-08 13:25:00,6.61,6.61,6.6,6.61,1380000.0,6.61,6.61,6.6,6.61,1380000.0
2010-01-08 13:30:00,6.61,6.63,6.6,6.62,1510000.0,6.61,6.63,6.6,6.62,1510000.0
2010-01-08 13:35:00,6.62,6.64,6.62,6.63,1986000.0,6.62,6.64,6.62,6.63,1986000.0
2010-01-08 13:40:00,6.63,6.63,6.62,6.63,1012000.0,6.63,6.63,6.62,6.63,1012000.0
2010-01-08 13:45:00,6.63,6.64,6.63,6.64,1296000.0,6.63,6.64,6.63,6.64,1296000.0
2010-01-08 13:50:00,6.64,6.64,6.63,6.64,1634000.0,6.64,6.64,6.63,6.64,1634000.0
2010-01-08 13:55:00,6.64,6.64,6.63,6.63,1382000.0,6.64,6.64,6.63,6.63,1382000.0
2010-01-08 14:00:00,6.63,6.63,6.62,6.63,1458000.0,6.63,6.63,6.62,6.63,1458000.0
2010-01-08 14:05:00,6.63,6.64,6.62,6.62,2878000.0,6.63,6.64,6.62,6.62,2878000.0
2010-01-08 14:10:00,6.62,6.62,6.61,6.62,1670000.0,6.62,6.62,6.61,6.62,1670000.0
2010-01-08 14:15:00,6.62,6.62,6.62,6.62,1134000.0,6.62,6.62,6.62,6.62,1134000.0
2010-01-08 14:20:00,6.62,6.62,6.61,6.62,1278000.0,6.62,6.62,6.61,6.62,1278000.0
2010-01-08 14:25:00,6.61,6.63,6.61,6.63,1814000.0,6.61,6.63,6.61,6.63,1814000.0
2010-01-08 14:30:00,6.63,6.63,6.61,6.62,1006000.0,6.63,6.63,6.61,6.62,1006000.0
2010-01-08 14:35:00,6.62,6.62,6.6,6.62,1766000.0,6.62,6.62,6.6,6.62,1766000.0
2010-01-08 14:40:00,6.62,6.63,6.62,6.63,1178000.0,6.62,6.63,6.62,6.63,1178000.0
2010-01-08 14:45:00,6.63,6.64,6.62,6.63,1434000.0,6.63,6.64,6.62,6.63,1434000.0
2010-01-08 14:50:00,6.63,6.64,6.63,6.64,1234000.0,6.63,6.64,6.63,6.64,1234000.0
2010-01-08 14:55:00,6.64,6.64,6.63,6.64,978000.0,6.64,6.64,6.63,6.64,978000.0
2010-01-08 15:00:00,6.64,6.64,6.63,6.63,912000.0,6.64,6.64,6.63,6.63,912000.0
2010-01-08 15:05:00,6.63,6.63,6.62,6.63,1556000.0,6.63,6.63,6.62,6.63,1556000.0
2010-01-08 15:10:00,6.63,6.63,6.62,6.62,2310000.0,6.63,6.63,6.62,6.62,2310000.0
2010-01-08 15:15:00,6.63,6.63,6.62,6.62,754000.0,6.63,6.63,6.62,6.62,754000.0
2010-01-08 15:20:00,6.62,6.63,6.62,6.63,974000.0,6.62,6.63,6.62,6.63,974000.0
2010-01-08 15:25:00,6.63,6.64,6.63,6.64,2004000.0,6.63,6.64,6.63,6.64,2004000.0
2010-01-08 15:30:00,6.64,6.65,6.64,6.64,3222000.0,6.64,6.65,6.64,6.64,3222000.0
2010-01-08 15:35:00,6.64,6.65,6.64,6.65,3386000.0,6.64,6.65,6.64,6.65,3386000.0
2010-01-08 15:40:00,6.65,6.67,6.65,6.67,4658000.0,6.65,6.67,6.65,6.67,4658000.0
2010-01-08 15:45:00,6.67,6.68,6.66,6.68,5438000.0,6.67,6.68,6.66,6.68,5438000.0
2010-01-08 15:50:00,6.67,6.68,6.67,6.67,5088000.0,6.67,6.68,6.67,6.67,5088000.0
2010-01-08 15:55:00,6.67,6.68,6.67,6.68,8184000.0,6.67,6.68,6.67,6.68,8184000.0
2010-01-11 09:30:00,6.63,6.64,6.56,6.58,8600000.0,6.63,6.64,6.56,6.58,8600000.0
2010-01-11 09:35:00,6.58,6.58,6.53,6.55,7262000.0,6.58,6.58,6.53,6.55,7262000.0
2010-01-11 09:40:00,6.55,6.56,6.52,6.55,7072000.0,6.55,6.56,6.52,6.55,7072000.0
2010-01-11 09:45:00,6.55,6.57,6.54,6.55,4710000.0,6.55,6.57,6.54,6.55,4710000.0
2010-01-11 09:50:00,6.55,6.55,6.5,6.5,6138000.0,6.55,6.55,6.5,6.5,6138000.0
2010-01-11 09:55:00,6.5,6.51,6.48,6.48,6596000.0,6.5,6.51,6.48,6.48,6596000.0
2010-01-11 10:00:00,6.48,6.51,6.48,6.5,4028000.0,6.48,6.51,6.48,6.5,4028000.0
2010-01-11 10:05:00,6.5,6.5,6.48,6.48,5078000.0,6.5,6.5,6.48,6.48,5078000.0
2010-01-11 10:10:00,6.49,6.5,6.48,6.48,4904000.0,6.49,6.5,6.48,6.48,4904000.0
2010-01-11 10:15:00,6.48,6.5,6.47,6.5,5128000.0,6.48,6.5,6.47,6.5,5128000.0
2010-01-11 10:20:00,6.5,6.51,6.47,6.49,3762000.0,6.5,6.51,6.47,6.49,3762000.0
2010-01-11 10:25:00,6.49,6.49,6.48,6.48,1884000.0,6.49,6.49,6.48,6.48,1884000.0
2010-01-11 10:30:00,6.48,6.49,6.47,6.48,2172000.0,6.48,6.49,6.47,6.48,2172000.0
2010-01-11 10:35:00,6.48,6.48,6.47,6.48,1960000.0,6.48,6.48,6.47,6.48,1960000.0
2010-01-11 10:40:00,6.48,6.48,6.46,6.47,2624000.0,6.48,6.48,6.46,6.47,2624000.0
2010-01-11 10:45:00,6.47,6.5,6.47,6.5,2542000.0,6.47,6.5,6.47,6.5,2542000.0
2010-01-11 10:50:00,6.5,6.5,6.48,6.48,2110000.0,6.5,6.5,6.48,6.48,2110000.0
2010-01-11 10:55:00,6.48,6.5,6.48,6.49,1286000.0,6.48,6.5,6.48,6.49,1286000.0
2010-01-11 11:00:00,6.49,6.51,6.49,6.51,1562000.0,6.49,6.51,6.49,6.51,1562000.0
2010-01-11 11:05:00,6.51,6.51,6.49,6.5,2536000.0,6.51,6.51,6.49,6.5,2536000.0
2010-01-11 11:10:00,6.5,6.5,6.48,6.48,1900000.0,6.5,6.5,6.48,6.48,1900000.0
2010-01-11 11:15:00,6.48,6.49,6.48,6.48,1658000.0,6.48,6.49,6.48,6.48,1658000.0
2010-01-11 11:20:00,6.48,6.49,6.48,6.48,1616000.0,6.48,6.49,6.48,6.48,1616000.0
2010-01-11 11:25:00,6.48,6.49,6.48,6.49,970000.0,6.48,6.49,6.48,6.49,970000.0
2010-01-11 11:30:00,6.49,6.5,6.49,6.49,1278000.0,6.49,6.5,6.49,6.49,1278000.0
2010-01-11 11:35:00,6.49,6.51,6.49,6.5,1520000.0,6.49,6.51,6.49,6.5,1520000.0
2010-01-11 11:40:00,6.5,6.5,6.49,6.5,1266000.0,6.5,6.5,6.49,6.5,1266000.0
2010-01-11 11:45:00,6.5,6.5,6.5,6.5,636000.0,6.5,6.5,6.5,6.5,636000.0
2010-01-11 11:50:00,6.5,6.53,6.5,6.53,3242000.0,6.5,6.53,6.5,6.53,3242000.0
2010-01-11 11:55:00,6.53,6.53,6.52,6.53,1300000.0,6.53,6.53,6.52,6.53,1300000.0
2010-01-11 12:00:00,6.53,6.54,6.53,6.53,1390000.0,6.53,6.54,6.53,6.53,1390000.0
2010-01-11 12:05:00,6.53,6.53,6.52,6.52,2244000.0,6.53,6.53,6.52,6.52,2244000.0
2010-01-11 12:10:00,6.52,6.53,6.52,6.52,590000.0,6.52,6.53,6.52,6.52,590000.0
2010-01-11 12:15:00,6.52,6.54,6.52,6.53,1732000.0,6.52,6.54,6.52,6.53,1732000.0
2010-01-11 12:20:00,6.53,6.53,6.51,6.52,1378000.0,6.53,6.53,6.51,6.52,1378000.0
2010-01-11 12:25:00,6.52,6.52,6.5,6.51,1658000.0,6.52,6.52,6.5,6.51,1658000.0
2010-01-11 12:30:00,6.51,6.52,6.5,6.51,682000.0,6.51,6.52,6.5,6.51,682000.0
2010-01-11 12:35:00,6.51,6.51,6.49,6.5,1782000.0,6.51,6.51,6.49,6.5,1782000.0
2010-01-11 12:40:00,6.5,6.5,6.5,6.5,598000.0,6.5,6.5,6.5,6.5,598000.0
2010-01-11 12:45:00,6.5,6.5,6.48,6.49,1968000.0,6.5,6.5,6.48,6.49,1968000.0
2010-01-11 12:50:00,6.48,6.5,6.48,6.5,1108000.0,6.48,6.5,6.48,6.5,1108000.0
2010-01-11 12:55:00,6.5,6.5,6.49,6.5,500000.0,6.5,6.5,6.49,6.5,500000.0
2010-01-11 13:00:00,6.49,6.5,6.49,6.5,550000.0,6.49,6.5,6.49,6.5,550000.0
2010-01-11 13:05:00,6.5,6.51,6.5,6.51,648000.0,6.5,6.51,6.5,6.51,648000.0
2010-01-11 13:10:00,6.51,6.52,6.5,6.51,1070000.0,6.51,6.52,6.5,6.51,1070000.0
2010-01-11 13:15:00,6.52,6.52,6.5,6.51,1108000.0,6.52,6.52,6.5,6.51,1108000.0
2010-01-11 13:20:00,6.51,6.51,6.51,6.51,590000.0,6.51,6.51,6.51,6.51,590000.0
2010-01-11 13:25:00,6.51,6.52,6.51,6.51,1182000.0,6.51,6.52,6.51,6.51,1182000.0
2010-01-11 13:30:00,6.51,6.52,6.51,6.52,772000.0,6.51,6.52,6.51,6.52,772000.0
2010-01-11 13:35:00,6.52,6.52,6.51,6.51,752000.0,6.52,6.52,6.51,6.51,752000.0
2010-01-11 13:40:00,6.51,6.51,6.5,6.5,870000.0,6.51,6.51,6.5,6.5,870000.0
2010-01-11 13:45:00,6.5,6.51,6.5,6.51,1564000.0,6.5,6.51,6.5,6.51,1564000.0
2010-01-11 13:50:00,6.51,6.51,6.49,6.49,1862000.0,6.51,6.51,6.49,6.49,1862000.0
2010-01-11 13:55:00,6.49,6.5,6.48,6.49,814000.0,6.49,6.5,6.48,6.49,814000.0
2010-01-11 14:00:00,6.49,6.49,6.48,6.48,1146000.0,6.49,6.49,6.48,6.48,1146000.0
2010-01-11 14:05:00,6.48,6.49,6.48,6.48,1282000.0,6.48,6.49,6.48,6.48,1282000.0
2010-01-11 14:10:00,6.48,6.49,6.48,6.48,1122000.0,6.48,6.49,6.48,6.48,1122000.0
2010-01-11 14:15:00,6.48,6.48,6.47,6.47,2292000.0,6.48,6.48,6.47,6.47,2292000.0
2010-01-11 14:20:00,6.47,6.48,6.47,6.48,1034000.0,6.47,6.48,6.47,6.48,1034000.0
2010-01-11 14:25:00,6.48,6.48,6.47,6.47,1392000.0,6.48,6.48,6.47,6.47,1392000.0
2010-01-11 14:30:00,6.48,6.48,6.47,6.47,2106000.0,6.48,6.48,6.47,6.47,2106000.0
2010-01-11 14:35:00,6.47,6.48,6.47,6.48,1178000.0,6.47,6.48,6.47,6.48,1178000.0
2010-01-11 14:40:00,6.47,6.48,6.47,6.47,1032000.0,6.47,6.48,6.47,6.47,1032000.0
2010-01-11 14:45:00,6.47,6.48,6.47,6.47,1882000.0,6.47,6.48,6.47,6.47,1882000.0
2010-01-11 14:50:00,6.47,6.49,6.47,6.49,1772000.0,6.47,6.49,6.47,6.49,1772000.0
2010-01-11 14:55:00,6.49,6.5,6.49,6.49,1468000.0,6.49,6.5,6.49,6.49,1468000.0
2010-01-11 15:00:00,6.49,6.51,6.49,6.5,1802000.0,6.49,6.51,6.49,6.5,1802000.0
2010-01-11 15:05:00,6.5,6.51,6.5,6.5,1842000.0,6.5,6.51,6.5,6.5,1842000.0
2010-01-11 15:10:00,6.5,6.51,6.5,6.5,1146000.0,6.5,6.51,6.5,6.5,1146000.0
2010-01-11 15:15:00,6.5,6.52,6.5,6.51,1456000.0,6.5,6.52,6.5,6.51,1456000.0
2010-01-11 15:20:00,6.51,6.52,6.5,6.51,1578000.0,6.51,6.52,6.5,6.51,1578000.0
2010-01-11 15:25:00,6.51,6.51,6.5,6.51,1124000.0,6.51,6.51,6.5,6.51,1124000.0
2010-01-11 15:30:00,6.51,6.51,6.5,6.5,1388000.0,6.51,6.51,6.5,6.5,1388000.0
2010-01-11 15:35:00,6.5,6.51,6.5,6.51,2214000.0,6.5,6.51,6.5,6.51,2214000.0
2010-01-11 15:40:00,6.51,6.51,6.5,6.5,1614000.0,6.51,6.51,6.5,6.5,1614000.0
2010-01-11 15:45:00,6.5,6.52,6.5,6.52,4228000.0,6.5,6.52,6.5,6.52,4228000.0
2010-01-11 15:50:00,6.51,6.52,6.51,6.52,2852000.0,6.51,6.52,6.51,6.52,2852000.0
2010-01-11 15:55:00,6.52,6.53,6.51,6.52,4976000.0,6.52,6.53,6.51,6.52,4976000.0
2010-01-12 09:30:00,6.47,6.49,6.45,6.47,4222000.0,6.47,6.49,6.45,6.47,4222000.0
2010-01-12 09:35:00,6.47,6.47,6.43,6.43,6390000.0,6.47,6.47,6.43,6.43,6390000.0
2010-01-12 09:40:00,6.43,6.44,6.37,6.4,8792000.0,6.43,6.44,6.37,6.4,8792000.0
2010-01-12 09:45:00,6.39,6.42,6.38,6.42,4388000.0,6.39,6.42,6.38,6.42,4388000.0
2010-01-12 09:50:00,6.42,6.43,6.4,6.42,4172000.0,6.42,6.43,6.4,6.42,4172000.0
2010-01-12 09:55:00,6.42,6.43,6.39,6.41,3694000.0,6.42,6.43,6.39,6.41,3694000.0
2010-01-12 10:00:00,6.41,6.41,6.39,6.4,2794000.0,6.41,6.41,6.39,6.4,2794000.0
2010-01-12 10:05:00,6.4,6.4,6.39,6.39,2230000.0,6.4,6.4,6.39,6.39,2230000.0
2010-01-12 10:10:00,6.39,6.41,6.39,6.41,2824000.0,6.39,6.41,6.39,6.41,2824000.0
2010-01-12 10:15:00,6.41,6.41,6.39,6.4,2136000.0,6.41,6.41,6.39,6.4,2136000.0
2010-01-12 10:20:00,6.4,6.4,6.39,6.4,2774000.0,6.4,6.4,6.39,6.4,2774000.0
2010-01-12 10:25:00,6.4,6.4,6.39,6.39,7970000.0,6.4,6.4,6.39,6.39,7970000.0
2010-01-12 10:30:00,6.39,6.41,6.39,6.41,2454000.0,6.39,6.41,6.39,6.41,2454000.0
2010-01-12 10:35:00,6.41,6.41,6.4,6.4,1536000.0,6.41,6.41,6.4,6.4,1536000.0
2010-01-12 10:40:00,6.4,6.41,6.4,6.4,1784000.0,6.4,6.41,6.4,6.4,1784000.0
2010-01-12 10:45:00,6.4,6.41,6.4,6.41,1212000.0,6.4,6.41,6.4,6.41,1212000.0
2010-01-12 10:50:00,6.41,6.43,6.41,6.41,2688000.0,6.41,6.43,6.41,6.41,2688000.0
2010-01-12 10:55:00,6.41,6.42,6.4,6.4,958000.0,6.41,6.42,6.4,6.4,958000.0
2010-01-12 11:00:00,6.41,6.41,6.4,6.41,806000.0,6.41,6.41,6.4,6.41,806000.0
2010-01-12 11:05:00,6.41,6.42,6.41,6.41,894000.0,6.41,6.42,6.41,6.41,894000.0
2010-01-12 11:10:00,6.41,6.42,6.39,6.39,2016000.0,6.41,6.42,6.39,6.39,2016000.0
2010-01-12 11:15:00,6.39,6.4,6.39,6.39,1532000.0,6.39,6.4,6.39,6.39,1532000.0
2010-01-12 11:20:00,6.39,6.4,6.39,6.4,1524000.0,6.39,6.4,6.39,6.4,1524000.0
2010-01-12 11:25:00,6.4,6.43,6.39,6.43,3646000.0,6.4,6.43,6.39,6.43,3646000.0
2010-01-12 11:30:00,6.43,6.44,6.42,6.42,2118000.0,6.43,6.44,6.42,6.42,2118000.0
2010-01-12 11:35:00,6.42,6.43,6.41,6.41,1224000.0,6.42,6.43,6.41,6.41,1224000.0
2010-01-12 11:40:00,6.41,6.42,6.41,6.41,758000.0,6.41,6.42,6.41,6.41,758000.0
2010-01-12 11:45:00,6.41,6.41,6.4,6.41,646000.0,6.41,6.41,6.4,6.41,646000.0
2010-01-12 11:50:00,6.4,6.42,6.4,6.42,1110000.0,6.4,6.42,6.4,6.42,1110000.0
2010-01-12 11:55:00,6.42,6.44,6.42,6.44,1764000.0,6.42,6.44,6.42,6.44,1764000.0
2010-01-12 12:00:00,6.44,6.44,6.41,6.42,1566000.0,6.44,6.44,6.41,6.42,1566000.0
2010-01-12 12:05:00,6.42,6.44,6.41,6.42,1336000.0,6.42,6.44,6.41,6.42,1336000.0
2010-01-12 12:10:00,6.42,6.43,6.42,6.43,930000.0,6.42,6.43,6.42,6.43,930000.0
2010-01-12 12:15:00,6.43,6.43,6.42,6.42,924000.0,6.43,6.43,6.42,6.42,924000.0
2010-01-12 12:20:00,6.42,6.42,6.4,6.4,1546000.0,6.42,6.42,6.4,6.4,1546000.0
2010-01-12 12:25:00,6.4,6.4,6.38,6.39,2052000.0,6.4,6.4,6.38,6.39,2052000.0
2010-01-12 12:30:00,6.39,6.4,6.39,6.4,2628000.0,6.39,6.4,6.39,6.4,2628000.0
2010-01-12 12:35:00,6.4,6.41,6.39,6.41,1522000.0,6.4,6.41,6.39,6.41,1522000.0
2010-01-12 12:40:00,6.41,6.42,6.39,6.39,2188000.0,6.41,6.42,6.39,6.39,2188000.0
2010-01-12 12:45:00,6.39,6.4,6.39,6.39,1290000.0,6.39,6.4,6.39,6.39,1290000.0
2010-01-12 12:50:00,6.39,6.4,6.38,6.39,2306000.0,6.39,6.4,6.38,6.39,2306000.0
2010-01-12 12:55:00,6.39,6.4,6.38,6.38,1282000.0,6.39,6.4,6.38,6.38,1282000.0
2010-01-12 13:00:00,6.38,6.39,6.38,6.39,1394000.0,6.38,6.39,6.38,6.39,1394000.0
2010-01-12 13:05:00,6.39,6.39,6.36,6.37,3758000.0,6.39,6.39,6.36,6.37,3758000.0
2010-01-12 13:10:00,6.37,6.38,6.35,6.37,3740000.0,6.37,6.38,6.35,6.37,3740000.0
2010-01-12 13:15:00,6.37,6.38,6.37,6.38,1644000.0,6.37,6.38,6.37,6.38,1644000.0
2010-01-12 13:20:00,6.38,6.38,6.37,6.38,1068000.0,6.38,6.38,6.37,6.38,1068000.0
2010-01-12 13:25:00,6.38,6.39,6.38,6.39,1326000.0,6.38,6.39,6.38,6.39,1326000.0
2010-01-12 13:30:00,6.39,6.4,6.38,6.4,1844000.0,6.39,6.4,6.38,6.4,1844000.0
2010-01-12 13:35:00,6.4,6.4,6.39,6.39,1070000.0,6.4,6.4,6.39,6.39,1070000.0
2010-01-12 13:40:00,6.39,6.4,6.38,6.38,836000.0,6.39,6.4,6.38,6.38,836000.0
2010-01-12 13:45:00,6.38,6.4,6.38,6.39,1472000.0,6.38,6.4,6.38,6.39,1472000.0
2010-01-12 13:50:00,6.39,6.4,6.38,6.38,1214000.0,6.39,6.4,6.38,6.38,1214000.0
2010-01-12 13:55:00,6.38,6.4,6.38,6.4,878000.0,6.38,6.4,6.38,6.4,878000.0
2010-01-12 14:00:00,6.4,6.4,6.39,6.39,1032000.0,6.4,6.4,6.39,6.39,1032000.0
2010-01-12 14:05:00,6.39,6.4,6.38,6.39,1440000.0,6.39,6.4,6.38,6.39,1440000.0
2010-01-12 14:10:00,6.39,6.39,6.38,6.38,622000.0,6.39,6.39,6.38,6.38,622000.0
2010-01-12 14:15:00,6.38,6.38,6.38,6.38,844000.0,6.38,6.38,6.38,6.38,844000.0
2010-01-12 14:20:00,6.38,6.38,6.36,6.37,1030000.0,6.38,6.38,6.36,6.37,1030000.0
2010-01-12 14:25:00,6.37,6.37,6.36,6.37,1018000.0,6.37,6.37,6.36,6.37,1018000.0
2010-01-12 14:30:00,6.37,6.37,6.36,6.37,928000.0,6.37,6.37,6.36,6.37,928000.0
2010-01-12 14:35:00,6.37,6.37,6.36,6.37,1626000.0,6.37,6.37,6.36,6.37,1626000.0
2010-01-12 14:40:00,6.37,6.37,6.35,6.35,2154000.0,6.37,6.37,6.35,6.35,2154000.0
2010-01-12 14:45:00,6.35,6.37,6.35,6.37,1682000.0,6.35,6.37,6.35,6.37,1682000.0
2010-01-12 14:50:00,6.37,6.38,6.37,6.38,2604000.0,6.37,6.38,6.37,6.38,2604000.0
2010-01-12 14:55:00,6.38,6.39,6.37,6.39,1546000.0,6.38,6.39,6.37,6.39,1546000.0
2010-01-12 15:00:00,6.39,6.39,6.36,6.36,1606000.0,6.39,6.39,6.36,6.36,1606000.0
2010-01-12 15:05:00,6.36,6.37,6.36,6.37,1356000.0,6.36,6.37,6.36,6.37,1356000.0
2010-01-12 15:10:00,6.37,6.37,6.35,6.37,2896000.0,6.37,6.37,6.35,6.37,2896000.0
2010-01-12 15:15:00,6.37,6.37,6.35,6.35,2800000.0,6.37,6.37,6.35,6.35,2800000.0
2010-01-12 15:20:00,6.35,6.36,6.35,6.35,2358000.0,6.35,6.36,6.35,6.35,2358000.0
2010-01-12 15:25:00,6.35,6.36,6.35,6.35,2604000.0,6.35,6.36,6.35,6.35,2604000.0
2010-01-12 15:30:00,6.36,6.36,6.34,6.35,3340000.0,6.36,6.36,6.34,6.35,3340000.0
2010-01-12 15:35:00,6.35,6.36,6.34,6.34,2918000.0,6.35,6.36,6.34,6.34,2918000.0
2010-01-12 15:40:00,6.34,6.35,6.33,6.34,4330000.0,6.34,6.35,6.33,6.34,4330000.0
2010-01-12 15:45:00,6.34,6.35,6.34,6.35,2868000.0,6.34,6.35,6.34,6.35,2868000.0
2010-01-12 15:50:00,6.35,6.36,6.35,6.35,4214000.0,6.35,6.36,6.35,6.35,4214000.0
2010-01-12 15:55:00,6.35,6.38,6.35,6.38,5486000.0,6.35,6.38,6.35,6.38,5486000.0
2010-01-13 09:30:00,6.4,6.41,6.38,6.39,3578000.0,6.4,6.41,6.38,6.39,3578000.0
2010-01-13 09:35:00,6.39,6.4,6.34,6.35,5488000.0,6.39,6.4,6.34,6.35,5488000.0
2010-01-13 09:40:00,6.35,6.35,6.33,6.34,3766000.0,6.35,6.35,6.33,6.34,3766000.0
2010-01-13 09:45:00,6.34,6.39,6.34,6.37,5224000.0,6.34,6.39,6.34,6.37,5224000.0
2010-01-13 09:50:00,6.36,6.4,6.36,6.38,3384000.0,6.36,6.4,6.36,6.38,3384000.0
2010-01-13 09:55:00,6.38,6.41,6.37,6.4,4118000.0,6.38,6.41,6.37,6.4,4118000.0
2010-01-13 10:00:00,6.4,6.4,6.37,6.38,3736000.0,6.4,6.4,6.37,6.38,3736000.0
2010-01-13 10:05:00,6.38,6.39,6.35,6.35,3106000.0,6.38,6.39,6.35,6.35,3106000.0
2010-01-13 10:10:00,6.35,6.35,6.3,6.33,6812000.0,6.35,6.35,6.3,6.33,6812000.0
2010-01-13 10:15:00,6.33,6.33,6.29,6.3,5376000.0,6.33,6.33,6.29,6.3,5376000.0
2010-01-13 10:20:00,6.31,6.31,6.29,6.3,4202000.0,6.31,6.31,6.29,6.3,4202000.0
2010-01-13 10:25:00,6.3,6.32,6.29,6.32,3666000.0,6.3,6.32,6.29,6.32,3666000.0
2010-01-13 10:30:00,6.31,6.31,6.29,6.31,2124000.0,6.31,6.31,6.29,6.31,2124000.0
2010-01-13 10:35:00,6.31,6.35,6.31,6.35,4034000.0,6.31,6.35,6.31,6.35,4034000.0
2010-01-13 10:40:00,6.35,6.37,6.34,6.37,3114000.0,6.35,6.37,6.34,6.37,3114000.0
2010-01-13 10:45:00,6.37,6.38,6.36,6.37,2668000.0,6.37,6.38,6.36,6.37,2668000.0
2010-01-13 10:50:00,6.37,6.37,6.33,6.34,2948000.0,6.37,6.37,6.33,6.34,2948000.0
2010-01-13 10:55:00,6.33,6.36,6.33,6.36,2762000.0,6.33,6.36,6.33,6.36,2762000.0
2010-01-13 11:00:00,6.36,6.36,6.35,6.35,1258000.0,6.36,6.36,6.35,6.35,1258000.0
2010-01-13 11:05:00,6.35,6.36,6.34,6.34,1404000.0,6.35,6.36,6.34,6.34,1404000.0
2010-01-13 11:10:00,6.34,6.35,6.34,6.34,694000.0,6.34,6.35,6.34,6.34,694000.0
2010-01-13 11:15:00,6.34,6.34,6.33,6.33,1174000.0,6.34,6.34,6.33,6.33,1174000.0
2010-01-13 11:20:00,6.33,6.37,6.33,6.36,1950000.0,6.33,6.37,6.33,6.36,1950000.0
2010-01-13 11:25:00,6.36,6.37,6.35,6.36,1408000.0,6.36,6.37,6.35,6.36,1408000.0
2010-01-13 11:30:00,6.36,6.38,6.36,6.36,1250000.0,6.36,6.38,6.36,6.36,1250000.0
2010-01-13 11:35:00,6.36,6.36,6.34,6.34,1068000.0,6.36,6.36,6.34,6.34,1068000.0
2010-01-13 11:40:00,6.34,6.35,6.33,6.35,910000.0,6.34,6.35,6.33,6.35,910000.0
2010-01-13 11:45:00,6.35,6.35,6.34,6.34,356000.0,6.35,6.35,6.34,6.34,356000.0
2010-01-13 11:50:00,6.34,6.36,6.34,6.35,684000.0,6.34,6.36,6.34,6.35,684000.0
2010-01-13 11:55:00,6.35,6.36,6.35,6.35,988000.0,6.35,6.36,6.35,6.35,988000.0
2010-01-13 12:00:00,6.35,6.36,6.35,6.35,1514000.0,6.35,6.36,6.35,6.35,1514000.0
2010-01-13 12:05:00,6.35,6.36,6.35,6.35,1558000.0,6.35,6.36,6.35,6.35,1558000.0
2010-01-13 12:10:00,6.35,6.35,6.34,6.34,894000.0,6.35,6.35,6.34,6.34,894000.0
2010-01-13 12:15:00,6.34,6.35,6.33,6.35,1236000.0,6.34,6.35,6.33,6.35,1236000.0
2010-01-13 12:20:00,6.35,6.36,6.34,6.35,1126000.0,6.35,6.36,6.34,6.35,1126000.0
2010-01-13 12:25:00,6.35,6.36,6.34,6.35,1716000.0,6.35,6.36,6.34,6.35,1716000.0
2010-01-13 12:30:00,6.35,6.36,6.34,6.36,1094000.0,6.35,6.36,6.34,6.36,1094000.0
2010-01-13 12:35:00,6.36,6.39,6.36,6.38,4932000.0,6.36,6.39,6.36,6.38,4932000.0
2010-01-13 12:40:00,6.38,6.39,6.38,6.38,4608000.0,6.38,6.39,6.38,6.38,4608000.0
2010-01-13 12:45:00,6.38,6.4,6.37,6.37,4860000.0,6.38,6.4,6.37,6.37,4860000.0
2010-01-13 12:50:00,6.37,6.39,6.37,6.38,5434000.0,6.37,6.39,6.37,6.38,5434000.0
2010-01-13 12:55:00,6.38,6.39,6.38,6.38,2098000.0,6.38,6.39,6.38,6.38,2098000.0
2010-01-13 13:00:00,6.38,6.39,6.37,6.38,1472000.0,6.38,6.39,6.37,6.38,1472000.0
2010-01-13 13:05:00,6.38,6.39,6.38,6.38,976000.0,6.38,6.39,6.38,6.38,976000.0
2010-01-13 13:10:00,6.38,6.4,6.37,6.4,2912000.0,6.38,6.4,6.37,6.4,2912000.0
2010-01-13 13:15:00,6.4,6.4,6.39,6.4,2674000.0,6.4,6.4,6.39,6.4,2674000.0
2010-01-13 13:20:00,6.4,6.4,6.39,6.4,1390000.0,6.4,6.4,6.39,6.4,1390000.0
2010-01-13 13:25:00,6.4,6.41,6.39,6.41,1800000.0,6.4,6.41,6.39,6.41,1800000.0
2010-01-13 13:30:00,6.41,6.42,6.4,6.41,4646000.0,6.41,6.42,6.4,6.41,4646000.0
2010-01-13 13:35:00,6.41,6.44,6.41,6.44,6148000.0,6.41,6.44,6.41,6.44,6148000.0
2010-01-13 13:40:00,6.44,6.46,6.44,6.45,5146000.0,6.44,6.46,6.44,6.45,5146000.0
2010-01-13 13:45:00,6.45,6.46,6.45,6.46,6322000.0,6.45,6.46,6.45,6.46,6322000.0
2010-01-13 13:50:00,6.46,6.46,6.44,6.44,3584000.0,6.46,6.46,6.44,6.44,3584000.0
2010-01-13 13:55:00,6.44,6.45,6.44,6.44,1224000.0,6.44,6.45,6.44,6.44,1224000.0
2010-01-13 14:00:00,6.44,6.45,6.43,6.44,2898000.0,6.44,6.45,6.43,6.44,2898000.0
2010-01-13 14:05:00,6.43,6.44,6.42,6.43,1862000.0,6.43,6.44,6.42,6.43,1862000.0
2010-01-13 14:10:00,6.43,6.44,6.42,6.44,3636000.0,6.43,6.44,6.42,6.44,3636000.0
2010-01-13 14:15:00,6.44,6.44,6.43,6.43,1332000.0,6.44,6.44,6.43,6.43,1332000.0
2010-01-13 14:20:00,6.43,6.44,6.42,6.42,1062000.0,6.43,6.44,6.42,6.42,1062000.0
2010-01-13 14:25:00,6.42,6.44,6.42,6.44,1492000.0,6.42,6.44,6.42,6.44,1492000.0
2010-01-13 14:30:00,6.44,6.45,6.44,6.45,3142000.0,6.44,6.45,6.44,6.45,3142000.0
2010-01-13 14:35:00,6.45,6.45,6.44,6.44,2142000.0,6.45,6.45,6.44,6.44,2142000.0
2010-01-13 14:40:00,6.44,6.45,6.44,6.45,1646000.0,6.44,6.45,6.44,6.45,1646000.0
2010-01-13 14:45:00,6.44,6.45,6.44,6.45,966000.0,6.44,6.45,6.44,6.45,966000.0
2010-01-13 14:50:00,6.45,6.45,6.43,6.43,1934000.0,6.45,6.45,6.43,6.43,1934000.0
2010-01-13 14:55:00,6.43,6.45,6.43,6.44,1674000.0,6.43,6.45,6.43,6.44,1674000.0
2010-01-13 15:00:00,6.44,6.45,6.43,6.43,1248000.0,6.44,6.45,6.43,6.43,1248000.0
2010-01-13 15:05:00,6.43,6.44,6.43,6.44,1188000.0,6.43,6.44,6.43,6.44,1188000.0
2010-01-13 15:10:00,6.44,6.44,6.44,6.44,722000.0,6.44,6.44,6.44,6.44,722000.0
2010-01-13 15:15:00,6.44,6.45,6.43,6.44,1092000.0,6.44,6.45,6.43,6.44,1092000.0
2010-01-13 15:20:00,6.44,6.45,6.43,6.44,1200000.0,6.44,6.45,6.43,6.44,1200000.0
2010-01-13 15:25:00,6.45,6.46,6.45,6.46,3590000.0,6.45,6.46,6.45,6.46,3590000.0
2010-01-13 15:30:00,6.46,6.47,6.45,6.46,2996000.0,6.46,6.47,6.45,6.46,2996000.0
2010-01-13 15:35:00,6.46,6.47,6.46,6.47,2684000.0,6.46,6.47,6.46,6.47,2684000.0
2010-01-13 15:40:00,6.47,6.48,6.47,6.48,3486000.0,6.47,6.48,6.47,6.48,3486000.0
2010-01-13 15:45:00,6.48,6.49,6.47,6.48,3674000.0,6.48,6.49,6.47,6.48,3674000.0
2010-01-13 15:50:00,6.48,6.48,6.46,6.47,4190000.0,6.48,6.48,6.46,6.47,4190000.0
2010-01-13 15:55:00,6.47,6.47,6.46,6.46,4712000.0,6.47,6.47,6.46,6.46,4712000.0
2010-01-14 09:30:00,6.46,6.52,6.4,6.51,10244000.0,6.46,6.52,6.4,6.51,10244000.0
2010-01-14 09:35:00,6.51,6.51,6.4,6.41,8474000.0,6.51,6.51,6.4,6.41,8474000.0
2010-01-14 09:40:00,6.41,6.45,6.4,6.44,3530000.0,6.41,6.45,6.4,6.44,3530000.0
2010-01-14 09:45:00,6.44,6.45,6.41,6.44,4268000.0,6.44,6.45,6.41,6.44,4268000.0
2010-01-14 09:50:00,6.44,6.44,6.39,6.4,4502000.0,6.44,6.44,6.39,6.4,4502000.0
2010-01-14 09:55:00,6.4,6.41,6.38,6.39,4694000.0,6.4,6.41,6.38,6.39,4694000.0
2010-01-14 10:00:00,6.38,6.39,6.37,6.38,4680000.0,6.38,6.39,6.37,6.38,4680000.0
2010-01-14 10:05:00,6.38,6.41,6.38,6.4,5432000.0,6.38,6.41,6.38,6.4,5432000.0
2010-01-14 10:10:00,6.4,6.41,6.38,6.39,2574000.0,6.4,6.41,6.38,6.39,2574000.0
2010-01-14 10:15:00,6.39,6.39,6.36,6.38,4300000.0,6.39,6.39,6.36,6.38,4300000.0
2010-01-14 10:20:00,6.38,6.38,6.36,6.36,3326000.0,6.38,6.38,6.36,6.36,3326000.0
2010-01-14 10:25:00,6.36,6.37,6.35,6.35,4742000.0,6.36,6.37,6.35,6.35,4742000.0
2010-01-14 10:30:00,6.35,6.36,6.35,6.36,2306000.0,6.35,6.36,6.35,6.36,2306000.0
2010-01-14 10:35:00,6.36,6.38,6.36,6.38,2268000.0,6.36,6.38,6.36,6.38,2268000.0
2010-01-14 10:40:00,6.38,6.38,6.35,6.35,3666000.0,6.38,6.38,6.35,6.35,3666000.0
2010-01-14 10:45:00,6.35,6.35,6.33,6.34,3826000.0,6.35,6.35,6.33,6.34,3826000.0
2010-01-14 10:50:00,6.34,6.35,6.34,6.34,2456000.0,6.34,6.35,6.34,6.34,2456000.0
2010-01-14 10:55:00,6.34,6.35,6.33,6.33,3626000.0,6.34,6.35,6.33,6.33,3626000.0
2010-01-14 11:00:00,6.33,6.34,6.32,6.33,3404000.0,6.33,6.34,6.32,6.33,3404000.0
2010-01-14 11:05:00,6.33,6.33,6.32,6.33,2534000.0,6.33,6.33,6.32,6.33,2534000.0
2010-01-14 11:10:00,6.33,6.36,6.32,6.35,2496000.0,6.33,6.36,6.32,6.35,2496000.0
2010-01-14 11:15:00,6.35,6.37,6.34,6.36,2008000.0,6.35,6.37,6.34,6.36,2008000.0
2010-01-14 11:20:00,6.36,6.36,6.34,6.35,1316000.0,6.36,6.36,6.34,6.35,1316000.0
2010-01-14 11:25:00,6.35,6.36,6.34,6.35,3110000.0,6.35,6.36,6.34,6.35,3110000.0
2010-01-14 11:30:00,6.36,6.38,6.35,6.38,2674000.0,6.36,6.38,6.35,6.38,2674000.0
2010-01-14 11:35:00,6.38,6.39,6.38,6.39,6296000.0,6.38,6.39,6.38,6.39,6296000.0
2010-01-14 11:40:00,6.39,6.4,6.39,6.4,3722000.0,6.39,6.4,6.39,6.4,3722000.0
2010-01-14 11:45:00,6.4,6.4,6.39,6.39,3442000.0,6.4,6.4,6.39,6.39,3442000.0
2010-01-14 11:50:00,6.39,6.39,6.37,6.38,1622000.0,6.39,6.39,6.37,6.38,1622000.0
2010-01-14 11:55:00,6.38,6.38,6.36,6.37,1186000.0,6.38,6.38,6.36,6.37,1186000.0
2010-01-14 12:00:00,6.37,6.38,6.36,6.37,562000.0,6.37,6.38,6.36,6.37,562000.0
2010-01-14 12:05:00,6.38,6.39,6.38,6.38,1288000.0,6.38,6.39,6.38,6.38,1288000.0
2010-01-14 12:10:00,6.38,6.38,6.38,6.38,1750000.0,6.38,6.38,6.38,6.38,1750000.0
2010-01-14 12:15:00,6.38,6.39,6.38,6.38,952000.0,6.38,6.39,6.38,6.38,952000.0
2010-01-14 12:20:00,6.38,6.38,6.36,6.37,694000.0,6.38,6.38,6.36,6.37,694000.0
2010-01-14 12:25:00,6.37,6.38,6.37,6.37,630000.0,6.37,6.38,6.37,6.37,630000.0
2010-01-14 12:30:00,6.37,6.39,6.37,6.38,1420000.0,6.37,6.39,6.37,6.38,1420000.0
2010-01-14 12:35:00,6.38,6.38,6.37,6.37,862000.0,6.38,6.38,6.37,6.37,862000.0
2010-01-14 12:40:00,6.37,6.38,6.37,6.37,1372000.0,6.37,6.38,6.37,6.37,1372000.0
2010-01-14 12:45:00,6.37,6.37,6.36,6.37,672000.0,6.37,6.37,6.36,6.37,672000.0
2010-01-14 12:50:00,6.37,6.37,6.36,6.37,342000.0,6.37,6.37,6.36,6.37,342000.0
2010-01-14 12:55:00,6.37,6.38,6.37,6.38,652000.0,6.37,6.38,6.37,6.38,652000.0
2010-01-14 13:00:00,6.38,6.39,6.38,6.38,1422000.0,6.38,6.39,6.38,6.38,1422000.0
2010-01-14 13:05:00,6.38,6.38,6.38,6.38,882000.0,6.38,6.38,6.38,6.38,882000.0
2010-01-14 13:10:00,6.38,6.38,6.37,6.38,662000.0,6.38,6.38,6.37,6.38,662000.0
2010-01-14 13:15:00,6.38,6.38,6.37,6.37,850000.0,6.38,6.38,6.37,6.37,850000.0
2010-01-14 13:20:00,6.37,6.37,6.36,6.37,650000.0,6.37,6.37,6.36,6.37,650000.0
2010-01-14 13:25:00,6.37,6.38,6.37,6.37,786000.0,6.37,6.38,6.37,6.37,786000.0
2010-01-14 13:30:00,6.37,6.39,6.37,6.39,822000.0,6.37,6.39,6.37,6.39,822000.0
2010-01-14 13:35:00,6.38,6.38,6.37,6.37,644000.0,6.38,6.38,6.37,6.37,644000.0
2010-01-14 13:40:00,6.37,6.37,6.37,6.37,760000.0,6.37,6.37,6.37,6.37,760000.0
2010-01-14 13:45:00,6.37,6.37,6.36,6.37,610000.0,6.37,6.37,6.36,6.37,610000.0
2010-01-14 13:50:00,6.36,6.37,6.35,6.35,1262000.0,6.36,6.37,6.35,6.35,1262000.0
2010-01-14 13:55:00,6.35,6.36,6.35,6.36,1272000.0,6.35,6.36,6.35,6.36,1272000.0
2010-01-14 14:00:00,6.36,6.37,6.36,6.37,1076000.0,6.36,6.37,6.36,6.37,1076000.0
2010-01-14 14:05:00,6.37,6.37,6.36,6.36,420000.0,6.37,6.37,6.36,6.36,420000.0
2010-01-14 14:10:00,6.36,6.37,6.36,6.36,836000.0,6.36,6.37,6.36,6.36,836000.0
2010-01-14 14:15:00,6.36,6.36,6.36,6.36,746000.0,6.36,6.36,6.36,6.36,746000.0
2010-01-14 14:20:00,6.36,6.36,6.35,6.36,1144000.0,6.36,6.36,6.35,6.36,1144000.0
2010-01-14 14:25:00,6.36,6.37,6.35,6.37,1132000.0,6.36,6.37,6.35,6.37,1132000.0
2010-01-14 14:30:00,6.37,6.37,6.36,6.37,620000.0,6.37,6.37,6.36,6.37,620000.0
2010-01-14 14:35:00,6.37,6.38,6.37,6.38,1246000.0,6.37,6.38,6.37,6.38,1246000.0
2010-01-14 14:40:00,6.38,6.39,6.38,6.38,1034000.0,6.38,6.39,6.38,6.38,1034000.0
2010-01-14 14:45:00,6.38,6.39,6.38,6.39,1494000.0,6.38,6.39,6.38,6.39,1494000.0
2010-01-14 14:50:00,6.39,6.4,6.38,6.4,3412000.0,6.39,6.4,6.38,6.4,3412000.0
2010-01-14 14:55:00,6.4,6.4,6.39,6.4,2162000.0,6.4,6.4,6.39,6.4,2162000.0
2010-01-14 15:00:00,6.4,6.41,6.39,6.41,2746000.0,6.4,6.41,6.39,6.41,2746000.0
2010-01-14 15:05:00,6.41,6.41,6.38,6.39,2876000.0,6.41,6.41,6.38,6.39,2876000.0
2010-01-14 15:10:00,6.39,6.4,6.38,6.39,1526000.0,6.39,6.4,6.38,6.39,1526000.0
2010-01-14 15:15:00,6.39,6.39,6.39,6.39,1096000.0,6.39,6.39,6.39,6.39,1096000.0
2010-01-14 15:20:00,6.39,6.39,6.39,6.39,1190000.0,6.39,6.39,6.39,6.39,1190000.0
2010-01-14 15:25:00,6.39,6.39,6.39,6.39,2686000.0,6.39,6.39,6.39,6.39,2686000.0
2010-01-14 15:30:00,6.39,6.39,6.37,6.38,5214000.0,6.39,6.39,6.37,6.38,5214000.0
2010-01-14 15:35:00,6.38,6.39,6.37,6.38,3652000.0,6.38,6.39,6.37,6.38,3652000.0
2010-01-14 15:40:00,6.38,6.39,6.36,6.37,1880000.0,6.38,6.39,6.36,6.37,1880000.0
2010-01-14 15:45:00,6.37,6.38,6.36,6.37,2180000.0,6.37,6.38,6.36,6.37,2180000.0
2010-01-14 15:50:00,6.38,6.38,6.37,6.37,3524000.0,6.38,6.38,6.37,6.37,3524000.0
2010-01-14 15:55:00,6.37,6.37,6.35,6.37,8166000.0,6.37,6.37,6.35,6.37,8166000.0
2010-01-15 09:30:00,6.46,6.47,6.41,6.42,18078000.0,6.46,6.47,6.41,6.42,18078000.0
2010-01-15 09:35:00,6.42,6.43,6.39,6.42,8038000.0,6.42,6.43,6.39,6.42,8038000.0
2010-01-15 09:40:00,6.42,6.45,6.4,6.42,7338000.0,6.42,6.45,6.4,6.42,7338000.0
2010-01-15 09:45:00,6.42,6.44,6.4,6.42,6232000.0,6.42,6.44,6.4,6.42,6232000.0
2010-01-15 09:50:00,6.42,6.43,6.4,6.43,4336000.0,6.42,6.43,6.4,6.43,4336000.0
2010-01-15 09:55:00,6.43,6.47,6.42,6.46,10576000.0,6.43,6.47,6.42,6.46,10576000.0
2010-01-15 10:00:00,6.46,6.48,6.43,6.46,12876000.0,6.46,6.48,6.43,6.46,12876000.0
2010-01-15 10:05:00,6.45,6.48,6.44,6.47,11364000.0,6.45,6.48,6.44,6.47,11364000.0
2010-01-15 10:10:00,6.47,6.48,6.44,6.45,8988000.0,6.47,6.48,6.44,6.45,8988000.0
2010-01-15 10:15:00,6.44,6.45,6.39,6.4,9592000.0,6.44,6.45,6.39,6.4,9592000.0
2010-01-15 10:20:00,6.4,6.42,6.39,6.42,6824000.0,6.4,6.42,6.39,6.42,6824000.0
2010-01-15 10:25:00,6.42,6.42,6.39,6.4,4820000.0,6.42,6.42,6.39,6.4,4820000.0
2010-01-15 10:30:00,6.4,6.42,6.38,6.4,5086000.0,6.4,6.42,6.38,6.4,5086000.0
2010-01-15 10:35:00,6.4,6.4,6.39,6.39,2470000.0,6.4,6.4,6.39,6.39,2470000.0
2010-01-15 10:40:00,6.39,6.39,6.37,6.38,4960000.0,6.39,6.39,6.37,6.38,4960000.0
2010-01-15 10:45:00,6.38,6.41,6.38,6.41,4074000.0,6.38,6.41,6.38,6.41,4074000.0
2010-01-15 10:50:00,6.41,6.43,6.41,6.43,5212000.0,6.41,6.43,6.41,6.43,5212000.0
2010-01-15 10:55:00,6.43,6.43,6.42,6.43,7876000.0,6.43,6.43,6.42,6.43,7876000.0
2010-01-15 11:00:00,6.43,6.44,6.42,6.43,5008000.0,6.43,6.44,6.42,6.43,5008000.0
2010-01-15 11:05:00,6.43,6.43,6.41,6.43,3346000.0,6.43,6.43,6.41,6.43,3346000.0
2010-01-15 11:10:00,6.43,6.43,6.42,6.42,3304000.0,6.43,6.43,6.42,6.42,3304000.0
2010-01-15 11:15:00,6.42,6.43,6.42,6.42,2212000.0,6.42,6.43,6.42,6.42,2212000.0
2010-01-15 11:20:00,6.42,6.43,6.41,6.43,3118000.0,6.42,6.43,6.41,6.43,3118000.0
2010-01-15 11:25:00,6.43,6.44,6.43,6.43,2890000.0,6.43,6.44,6.43,6.43,2890000.0
2010-01-15 11:30:00,6.43,6.44,6.42,6.43,1932000.0,6.43,6.44,6.42,6.43,1932000.0
2010-01-15 11:35:00,6.43,6.44,6.43,6.44,1434000.0,6.43,6.44,6.43,6.44,1434000.0
2010-01-15 11:40:00,6.44,6.44,6.43,6.43,4224000.0,6.44,6.44,6.43,6.43,4224000.0
2010-01-15 11:45:00,6.43,6.44,6.43,6.43,2438000.0,6.43,6.44,6.43,6.43,2438000.0
2010-01-15 11:50:00,6.43,6.44,6.42,6.43,2722000.0,6.43,6.44,6.42,6.43,2722000.0
2010-01-15 11:55:00,6.43,6.43,6.41,6.41,2696000.0,6.43,6.43,6.41,6.41,2696000.0
2010-01-15 12:00:00,6.42,6.42,6.41,6.42,2318000.0,6.42,6.42,6.41,6.42,2318000.0
2010-01-15 12:05:00,6.42,6.44,6.42,6.44,4080000.0,6.42,6.44,6.42,6.44,4080000.0
2010-01-15 12:10:00,6.44,6.44,6.42,6.42,2300000.0,6.44,6.44,6.42,6.42,2300000.0
2010-01-15 12:15:00,6.42,6.43,6.41,6.42,2146000.0,6.42,6.43,6.41,6.42,2146000.0
2010-01-15 12:20:00,6.42,6.42,6.41,6.41,2026000.0,6.42,6.42,6.41,6.41,2026000.0
2010-01-15 12:25:00,6.41,6.42,6.39,6.4,2844000.0,6.41,6.42,6.39,6.4,2844000.0
2010-01-15 12:30:00,6.4,6.4,6.39,6.4,1952000.0,6.4,6.4,6.39,6.4,1952000.0
2010-01-15 12:35:00,6.4,6.4,6.39,6.4,2306000.0,6.4,6.4,6.39,6.4,2306000.0
2010-01-15 12:40:00,6.4,6.4,6.39,6.39,2978000.0,6.4,6.4,6.39,6.39,2978000.0
2010-01-15 12:45:00,6.39,6.41,6.39,6.41,3028000.0,6.39,6.41,6.39,6.41,3028000.0
2010-01-15 12:50:00,6.41,6.42,6.41,6.41,2902000.0,6.41,6.42,6.41,6.41,2902000.0
2010-01-15 12:55:00,6.41,6.42,6.41,6.42,1510000.0,6.41,6.42,6.41,6.42,1510000.0
2010-01-15 13:00:00,6.42,6.42,6.4,6.4,2308000.0,6.42,6.42,6.4,6.4,2308000.0
2010-01-15 13:05:00,6.4,6.41,6.39,6.4,1276000.0,6.4,6.41,6.39,6.4,1276000.0
2010-01-15 13:10:00,6.4,6.4,6.39,6.4,1668000.0,6.4,6.4,6.39,6.4,1668000.0
2010-01-15 13:15:00,6.4,6.4,6.39,6.4,1524000.0,6.4,6.4,6.39,6.4,1524000.0
2010-01-15 13:20:00,6.4,6.4,6.39,6.39,1858000.0,6.4,6.4,6.39,6.39,1858000.0
2010-01-15 13:25:00,6.39,6.39,6.38,6.38,2596000.0,6.39,6.39,6.38,6.38,2596000.0
2010-01-15 13:30:00,6.38,6.38,6.37,6.37,2902000.0,6.38,6.38,6.37,6.37,2902000.0
2010-01-15 13:35:00,6.37,6.38,6.37,6.37,1430000.0,6.37,6.38,6.37,6.37,1430000.0
2010-01-15 13:40:00,6.37,6.37,6.37,6.37,1544000.0,6.37,6.37,6.37,6.37,1544000.0
2010-01-15 13:45:00,6.37,6.39,6.37,6.39,2688000.0,6.37,6.39,6.37,6.39,2688000.0
2010-01-15 13:50:00,6.39,6.39,6.38,6.38,1162000.0,6.39,6.39,6.38,6.38,1162000.0
2010-01-15 13:55:00,6.38,6.38,6.37,6.38,2012000.0,6.38,6.38,6.37,6.38,2012000.0
2010-01-15 14:00:00,6.38,6.38,6.37,6.38,2218000.0,6.38,6.38,6.37,6.38,2218000.0
2010-01-15 14:05:00,6.38,6.38,6.38,6.38,1548000.0,6.38,6.38,6.38,6.38,1548000.0
2010-01-15 14:10:00,6.38,6.38,6.37,6.37,1100000.0,6.38,6.38,6.37,6.37,1100000.0
2010-01-15 14:15:00,6.37,6.38,6.37,6.37,2382000.0,6.37,6.38,6.37,6.37,2382000.0
2010-01-15 14:20:00,6.37,6.38,6.36,6.38,3134000.0,6.37,6.38,6.36,6.38,3134000.0
2010-01-15 14:25:00,6.38,6.38,6.37,6.37,1402000.0,6.38,6.38,6.37,6.37,1402000.0
2010-01-15 14:30:00,6.37,6.37,6.36,6.37,1582000.0,6.37,6.37,6.36,6.37,1582000.0
2010-01-15 14:35:00,6.37,6.38,6.37,6.37,2434000.0,6.37,6.38,6.37,6.37,2434000.0
2010-01-15 14:40:00,6.37,6.38,6.37,6.38,2686000.0,6.37,6.38,6.37,6.38,2686000.0
2010-01-15 14:45:00,6.38,6.39,6.38,6.38,1952000.0,6.38,6.39,6.38,6.38,1952000.0
2010-01-15 14:50:00,6.38,6.38,6.37,6.38,1492000.0,6.38,6.38,6.37,6.38,1492000.0
2010-01-15 14:55:00,6.38,6.38,6.37,6.38,2488000.0,6.38,6.38,6.37,6.38,2488000.0
2010-01-15 15:00:00,6.38,6.38,6.37,6.38,2416000.0,6.38,6.38,6.37,6.38,2416000.0
2010-01-15 15:05:00,6.38,6.38,6.37,6.37,2688000.0,6.38,6.38,6.37,6.37,2688000.0
2010-01-15 15:10:00,6.37,6.38,6.37,6.38,3300000.0,6.37,6.38,6.37,6.38,3300000.0
2010-01-15 15:15:00,6.38,6.38,6.37,6.37,2036000.0,6.38,6.38,6.37,6.37,2036000.0
2010-01-15 15:20:00,6.37,6.38,6.37,6.38,2438000.0,6.37,6.38,6.37,6.38,2438000.0
2010-01-15 15:25:00,6.38,6.38,6.37,6.38,2428000.0,6.38,6.38,6.37,6.38,2428000.0
2010-01-15 15:30:00,6.38,6.39,6.38,6.39,3644000.0,6.38,6.39,6.38,6.39,3644000.0
2010-01-15 15:35:00,6.39,6.39,6.38,6.38,2510000.0,6.39,6.39,6.38,6.38,2510000.0
2010-01-15 15:40:00,6.38,6.38,6.37,6.37,3130000.0,6.38,6.38,6.37,6.37,3130000.0
2010-01-15 15:45:00,6.37,6.38,6.36,6.36,4548000.0,6.37,6.38,6.36,6.36,4548000.0
2010-01-15 15:50:00,6.36,6.36,6.35,6.35,4662000.0,6.36,6.36,6.35,6.35,4662000.0
2010-01-15 15:55:00,6.35,6.36,6.35,6.36,6198000.0,6.35,6.36,6.35,6.36,6198000.0
2010-01-19 09:30:00,6.31,6.32,6.22,6.25,12546000.0,6.31,6.32,6.22,6.25,12546000.0
2010-01-19 09:35:00,6.25,6.29,6.25,6.26,5106000.0,6.25,6.29,6.25,6.26,5106000.0
2010-01-19 09:40:00,6.26,6.27,6.23,6.24,5304000.0,6.26,6.27,6.23,6.24,5304000.0
2010-01-19 09:45:00,6.24,6.27,6.22,6.22,7366000.0,6.24,6.27,6.22,6.22,7366000.0
2010-01-19 09:50:00,6.22,6.27,6.22,6.26,5678000.0,6.22,6.27,6.22,6.26,5678000.0
2010-01-19 09:55:00,6.26,6.31,6.26,6.29,6974000.0,6.26,6.31,6.26,6.29,6974000.0
2010-01-19 10:00:00,6.29,6.33,6.29,6.33,6058000.0,6.29,6.33,6.29,6.33,6058000.0
2010-01-19 10:05:00,6.33,6.35,6.33,6.33,4196000.0,6.33,6.35,6.33,6.33,4196000.0
2010-01-19 10:10:00,6.33,6.33,6.32,6.33,2908000.0,6.33,6.33,6.32,6.33,2908000.0
2010-01-19 10:15:00,6.33,6.34,6.3,6.31,2138000.0,6.33,6.34,6.3,6.31,2138000.0
2010-01-19 10:20:00,6.31,6.31,6.29,6.3,3140000.0,6.31,6.31,6.29,6.3,3140000.0
2010-01-19 10:25:00,6.3,6.31,6.27,6.28,2804000.0,6.3,6.31,6.27,6.28,2804000.0
2010-01-19 10:30:00,6.28,6.31,6.28,6.3,1586000.0,6.28,6.31,6.28,6.3,1586000.0
2010-01-19 10:35:00,6.3,6.3,6.29,6.3,1224000.0,6.3,6.3,6.29,6.3,1224000.0
2010-01-19 10:40:00,6.3,6.31,6.3,6.31,1666000.0,6.3,6.31,6.3,6.31,1666000.0
2010-01-19 10:45:00,6.31,6.32,6.29,6.3,1598000.0,6.31,6.32,6.29,6.3,1598000.0
2010-01-19 10:50:00,6.3,6.3,6.28,6.28,2332000.0,6.3,6.3,6.28,6.28,2332000.0
2010-01-19 10:55:00,6.28,6.29,6.28,6.29,1536000.0,6.28,6.29,6.28,6.29,1536000.0
2010-01-19 11:00:00,6.29,6.29,6.27,6.27,936000.0,6.29,6.29,6.27,6.27,936000.0
2010-01-19 11:05:00,6.27,6.31,6.27,6.3,2390000.0,6.27,6.31,6.27,6.3,2390000.0
2010-01-19 11:10:00,6.3,6.3,6.29,6.3,1002000.0,6.3,6.3,6.29,6.3,1002000.0
2010-01-19 11:15:00,6.3,6.32,6.3,6.32,2952000.0,6.3,6.32,6.3,6.32,2952000.0
2010-01-19 11:20:00,6.32,6.32,6.31,6.32,1858000.0,6.32,6.32,6.31,6.32,1858000.0
2010-01-19 11:25:00,6.32,6.34,6.32,6.34,2704000.0,6.32,6.34,6.32,6.34,2704000.0
2010-01-19 11:30:00,6.34,6.4,6.34,6.39,7906000.0,6.34,6.4,6.34,6.39,7906000.0
2010-01-19 11:35:00,6.39,6.4,6.37,6.38,2332000.0,6.39,6.4,6.37,6.38,2332000.0
2010-01-19 11:40:00,6.38,6.38,6.37,6.37,1720000.0,6.38,6.38,6.37,6.37,1720000.0
2010-01-19 11:45:00,6.37,6.38,6.36,6.36,2374000.0,6.37,6.38,6.36,6.36,2374000.0
2010-01-19 11:50:00,6.36,6.37,6.35,6.37,1268000.0,6.36,6.37,6.35,6.37,1268000.0
2010-01-19 11:55:00,6.37,6.37,6.34,6.34,1898000.0,6.37,6.37,6.34,6.34,1898000.0
2010-01-19 12:00:00,6.34,6.36,6.34,6.36,1998000.0,6.34,6.36,6.34,6.36,1998000.0
2010-01-19 12:05:00,6.36,6.36,6.34,6.34,1116000.0,6.36,6.36,6.34,6.34,1116000.0
2010-01-19 12:10:00,6.34,6.36,6.34,6.36,1334000.0,6.34,6.36,6.34,6.36,1334000.0
2010-01-19 12:15:00,6.36,6.36,6.34,6.35,894000.0,6.36,6.36,6.34,6.35,894000.0
2010-01-19 12:20:00,6.36,6.37,6.35,6.36,1068000.0,6.36,6.37,6.35,6.36,1068000.0
2010-01-19 12:25:00,6.36,6.36,6.35,6.35,990000.0,6.36,6.36,6.35,6.35,990000.0
2010-01-19 12:30:00,6.35,6.37,6.35,6.36,884000.0,6.35,6.37,6.35,6.36,884000.0
2010-01-19 12:35:00,6.36,6.36,6.36,6.36,458000.0,6.36,6.36,6.36,6.36,458000.0
2010-01-19 12:40:00,6.36,6.36,6.35,6.36,482000.0,6.36,6.36,6.35,6.36,482000.0
2010-01-19 12:45:00,6.36,6.36,6.36,6.36,544000.0,6.36,6.36,6.36,6.36,544000.0
2010-01-19 12:50:00,6.36,6.37,6.36,6.37,1368000.0,6.36,6.37,6.36,6.37,1368000.0
2010-01-19 12:55:00,6.37,6.39,6.37,6.38,1914000.0,6.37,6.39,6.37,6.38,1914000.0
2010-01-19 13:00:00,6.38,6.39,6.38,6.39,1572000.0,6.38,6.39,6.38,6.39,1572000.0
2010-01-19 13:05:00,6.39,6.39,6.37,6.38,986000.0,6.39,6.39,6.37,6.38,986000.0
2010-01-19 13:10:00,6.38,6.38,6.36,6.37,1912000.0,6.38,6.38,6.36,6.37,1912000.0
2010-01-19 13:15:00,6.37,6.38,6.37,6.37,1376000.0,6.37,6.38,6.37,6.37,1376000.0
2010-01-19 13:20:00,6.37,6.37,6.36,6.37,764000.0,6.37,6.37,6.36,6.37,764000.0
2010-01-19 13:25:00,6.37,6.37,6.36,6.37,542000.0,6.37,6.37,6.36,6.37,542000.0
2010-01-19 13:30:00,6.37,6.37,6.37,6.37,496000.0,6.37,6.37,6.37,6.37,496000.0
2010-01-19 13:35:00,6.37,6.38,6.37,6.38,936000.0,6.37,6.38,6.37,6.38,936000.0
2010-01-19 13:40:00,6.37,6.38,6.37,6.38,794000.0,6.37,6.38,6.37,6.38,794000.0
2010-01-19 13:45:00,6.38,6.39,6.38,6.38,1026000.0,6.38,6.39,6.38,6.38,1026000.0
2010-01-19 13:50:00,6.38,6.38,6.37,6.37,648000.0,6.38,6.38,6.37,6.37,648000.0
2010-01-19 13:55:00,6.37,6.38,6.37,6.38,1372000.0,6.37,6.38,6.37,6.38,1372000.0
2010-01-19 14:00:00,6.38,6.4,6.38,6.4,2082000.0,6.38,6.4,6.38,6.4,2082000.0
2010-01-19 14:05:00,6.4,6.4,6.39,6.4,1448000.0,6.4,6.4,6.39,6.4,1448000.0
2010-01-19 14:10:00,6.4,6.4,6.38,6.38,1566000.0,6.4,6.4,6.38,6.38,1566000.0
2010-01-19 14:15:00,6.38,6.38,6.37,6.38,1458000.0,6.38,6.38,6.37,6.38,1458000.0
2010-01-19 14:20:00,6.38,6.38,6.36,6.37,2428000.0,6.38,6.38,6.36,6.37,2428000.0
2010-01-19 14:25:00,6.37,6.38,6.36,6.37,1490000.0,6.37,6.38,6.36,6.37,1490000.0
2010-01-19 14:30:00,6.37,6.37,6.36,6.36,900000.0,6.37,6.37,6.36,6.36,900000.0
2010-01-19 14:35:00,6.36,6.37,6.36,6.37,1104000.0,6.36,6.37,6.36,6.37,1104000.0
2010-01-19 14:40:00,6.37,6.38,6.36,6.38,1554000.0,6.37,6.38,6.36,6.38,1554000.0
2010-01-19 14:45:00,6.38,6.39,6.37,6.38,1232000.0,6.38,6.39,6.37,6.38,1232000.0
2010-01-19 14:50:00,6.38,6.39,6.38,6.38,1004000.0,6.38,6.39,6.38,6.38,1004000.0
2010-01-19 14:55:00,6.38,6.39,6.38,6.39,1628000.0,6.38,6.39,6.38,6.39,1628000.0
2010-01-19 15:00:00,6.39,6.39,6.37,6.38,2180000.0,6.39,6.39,6.37,6.38,2180000.0
2010-01-19 15:05:00,6.37,6.38,6.37,6.37,1540000.0,6.37,6.38,6.37,6.37,1540000.0
2010-01-19 15:10:00,6.37,6.38,6.37,6.38,746000.0,6.37,6.38,6.37,6.38,746000.0
2010-01-19 15:15:00,6.37,6.38,6.36,6.37,1128000.0,6.37,6.38,6.36,6.37,1128000.0
2010-01-19 15:20:00,6.37,6.38,6.36,6.38,1846000.0,6.37,6.38,6.36,6.38,1846000.0
2010-01-19 15:25:00,6.37,6.38,6.37,6.37,1444000.0,6.37,6.38,6.37,6.37,1444000.0
2010-01-19 15:30:00,6.37,6.38,6.37,6.37,1656000.0,6.37,6.38,6.37,6.37,1656000.0
2010-01-19 15:35:00,6.37,6.38,6.37,6.37,1048000.0,6.37,6.38,6.37,6.37,1048000.0
2010-01-19 15:40:00,6.37,6.37,6.36,6.37,1812000.0,6.37,6.37,6.36,6.37,1812000.0
2010-01-19 15:45:00,6.37,6.37,6.37,6.37,2254000.0,6.37,6.37,6.37,6.37,2254000.0
2010-01-19 15:50:00,6.37,6.38,6.37,6.38,2130000.0,6.37,6.38,6.37,6.38,2130000.0
2010-01-19 15:55:00,6.38,6.38,6.37,6.38,3006000.0,6.38,6.38,6.37,6.38,3006000.0
2010-01-20 09:30:00,6.36,6.41,6.33,6.37,8136000.0,6.36,6.41,6.33,6.37,8136000.0
2010-01-20 09:35:00,6.37,6.43,6.34,6.41,6258000.0,6.37,6.43,6.34,6.41,6258000.0
2010-01-20 09:40:00,6.41,6.43,6.4,6.4,3776000.0,6.41,6.43,6.4,6.4,3776000.0
2010-01-20 09:45:00,6.4,6.43,6.4,6.43,4158000.0,6.4,6.43,6.4,6.43,4158000.0
2010-01-20 09:50:00,6.43,6.46,6.42,6.45,6120000.0,6.43,6.46,6.42,6.45,6120000.0
2010-01-20 09:55:00,6.45,6.46,6.41,6.42,5700000.0,6.45,6.46,6.41,6.42,5700000.0
2010-01-20 10:00:00,6.42,6.45,6.41,6.44,3456000.0,6.42,6.45,6.41,6.44,3456000.0
2010-01-20 10:05:00,6.44,6.44,6.38,6.4,4700000.0,6.44,6.44,6.38,6.4,4700000.0
2010-01-20 10:10:00,6.4,6.41,6.39,6.41,3562000.0,6.4,6.41,6.39,6.41,3562000.0
2010-01-20 10:15:00,6.41,6.41,6.39,6.39,2478000.0,6.41,6.41,6.39,6.39,2478000.0
2010-01-20 10:20:00,6.39,6.4,6.33,6.34,6144000.0,6.39,6.4,6.33,6.34,6144000.0
2010-01-20 10:25:00,6.35,6.35,6.31,6.32,3718000.0,6.35,6.35,6.31,6.32,3718000.0
2010-01-20 10:30:00,6.32,6.36,6.31,6.35,3674000.0,6.32,6.36,6.31,6.35,3674000.0
2010-01-20 10:35:00,6.35,6.36,6.35,6.36,2994000.0,6.35,6.36,6.35,6.36,2994000.0
2010-01-20 10:40:00,6.35,6.38,6.35,6.37,2660000.0,6.35,6.38,6.35,6.37,2660000.0
2010-01-20 10:45:00,6.37,6.37,6.34,6.34,1894000.0,6.37,6.37,6.34,6.34,1894000.0
2010-01-20 10:50:00,6.34,6.34,6.3,6.32,4000000.0,6.34,6.34,6.3,6.32,4000000.0
2010-01-20 10:55:00,6.32,6.32,6.31,6.32,2020000.0,6.32,6.32,6.31,6.32,2020000.0
2010-01-20 11:00:00,6.32,6.34,6.31,6.32,3790000.0,6.32,6.34,6.31,6.32,3790000.0
2010-01-20 11:05:00,6.32,6.33,6.31,6.31,2382000.0,6.32,6.33,6.31,6.31,2382000.0
2010-01-20 11:10:00,6.31,6.31,6.3,6.31,3568000.0,6.31,6.31,6.3,6.31,3568000.0
2010-01-20 11:15:00,6.31,6.32,6.28,6.31,2526000.0,6.31,6.32,6.28,6.31,2526000.0
2010-01-20 11:20:00,6.31,6.31,6.29,6.29,1762000.0,6.31,6.31,6.29,6.29,1762000.0
2010-01-20 11:25:00,6.29,6.31,6.29,6.3,1686000.0,6.29,6.31,6.29,6.3,1686000.0
2010-01-20 11:30:00,6.3,6.32,6.27,6.27,4416000.0,6.3,6.32,6.27,6.27,4416000.0
2010-01-20 11:35:00,6.27,6.3,6.27,6.29,1974000.0,6.27,6.3,6.27,6.29,1974000.0
2010-01-20 11:40:00,6.29,6.3,6.28,6.29,1392000.0,6.29,6.3,6.28,6.29,1392000.0
2010-01-20 11:45:00,6.29,6.3,6.28,6.3,1188000.0,6.29,6.3,6.28,6.3,1188000.0
2010-01-20 11:50:00,6.3,6.3,6.28,6.28,1488000.0,6.3,6.3,6.28,6.28,1488000.0
2010-01-20 11:55:00,6.28,6.28,6.27,6.27,2444000.0,6.28,6.28,6.27,6.27,2444000.0
2010-01-20 12:00:00,6.27,6.28,6.27,6.27,1142000.0,6.27,6.28,6.27,6.27,1142000.0
2010-01-20 12:05:00,6.27,6.29,6.27,6.29,1286000.0,6.27,6.29,6.27,6.29,1286000.0
2010-01-20 12:10:00,6.29,6.29,6.28,6.28,824000.0,6.29,6.29,6.28,6.28,824000.0
2010-01-20 12:15:00,6.28,6.29,6.28,6.28,1114000.0,6.28,6.29,6.28,6.28,1114000.0
2010-01-20 12:20:00,6.28,6.29,6.27,6.27,958000.0,6.28,6.29,6.27,6.27,958000.0
2010-01-20 12:25:00,6.27,6.28,6.26,6.28,1052000.0,6.27,6.28,6.26,6.28,1052000.0
2010-01-20 12:30:00,6.28,6.29,6.28,6.28,1406000.0,6.28,6.29,6.28,6.28,1406000.0
2010-01-20 12:35:00,6.28,6.28,6.28,6.28,960000.0,6.28,6.28,6.28,6.28,960000.0
2010-01-20 12:40:00,6.28,6.29,6.27,6.28,892000.0,6.28,6.29,6.27,6.28,892000.0
2010-01-20 12:45:00,6.28,6.29,6.28,6.28,1030000.0,6.28,6.29,6.28,6.28,1030000.0
2010-01-20 12:50:00,6.28,6.29,6.28,6.28,518000.0,6.28,6.29,6.28,6.28,518000.0
2010-01-20 12:55:00,6.28,6.28,6.27,6.28,1130000.0,6.28,6.28,6.27,6.28,1130000.0
2010-01-20 13:00:00,6.28,6.28,6.27,6.28,482000.0,6.28,6.28,6.27,6.28,482000.0
2010-01-20 13:05:00,6.28,6.28,6.27,6.27,710000.0,6.28,6.28,6.27,6.27,710000.0
2010-01-20 13:10:00,6.27,6.27,6.26,6.26,1390000.0,6.27,6.27,6.26,6.26,1390000.0
2010-01-20 13:15:00,6.26,6.26,6.25,6.26,1484000.0,6.26,6.26,6.25,6.26,1484000.0
2010-01-20 13:20:00,6.26,6.27,6.26,6.27,958000.0,6.26,6.27,6.26,6.27,958000.0
2010-01-20 13:25:00,6.27,6.29,6.27,6.28,1800000.0,6.27,6.29,6.27,6.28,1800000.0
2010-01-20 13:30:00,6.28,6.3,6.28,6.29,1346000.0,6.28,6.3,6.28,6.29,1346000.0
2010-01-20 13:35:00,6.29,6.3,6.29,6.29,1802000.0,6.29,6.3,6.29,6.29,1802000.0
2010-01-20 13:40:00,6.29,6.29,6.29,6.29,1178000.0,6.29,6.29,6.29,6.29,1178000.0
2010-01-20 13:45:00,6.28,6.3,6.28,6.3,1694000.0,6.28,6.3,6.28,6.3,1694000.0
2010-01-20 13:50:00,6.3,6.31,6.29,6.29,1678000.0,6.3,6.31,6.29,6.29,1678000.0
2010-01-20 13:55:00,6.29,6.29,6.29,6.29,544000.0,6.29,6.29,6.29,6.29,544000.0
2010-01-20 14:00:00,6.29,6.3,6.29,6.29,1118000.0,6.29,6.3,6.29,6.29,1118000.0
2010-01-20 14:05:00,6.29,6.29,6.29,6.29,930000.0,6.29,6.29,6.29,6.29,930000.0
2010-01-20 14:10:00,6.29,6.31,6.29,6.29,2692000.0,6.29,6.31,6.29,6.29,2692000.0
2010-01-20 14:15:00,6.29,6.3,6.29,6.29,1010000.0,6.29,6.3,6.29,6.29,1010000.0
2010-01-20 14:20:00,6.29,6.29,6.28,6.28,690000.0,6.29,6.29,6.28,6.28,690000.0
2010-01-20 14:25:00,6.28,6.29,6.28,6.28,654000.0,6.28,6.29,6.28,6.28,654000.0
2010-01-20 14:30:00,6.28,6.28,6.28,6.28,940000.0,6.28,6.28,6.28,6.28,940000.0
2010-01-20 14:35:00,6.28,6.29,6.28,6.28,858000.0,6.28,6.29,6.28,6.28,858000.0
2010-01-20 14:40:00,6.28,6.29,6.27,6.27,1684000.0,6.28,6.29,6.27,6.27,1684000.0
2010-01-20 14:45:00,6.27,6.28,6.27,6.27,1808000.0,6.27,6.28,6.27,6.27,1808000.0
2010-01-20 14:50:00,6.27,6.27,6.26,6.27,1774000.0,6.27,6.27,6.26,6.27,1774000.0
2010-01-20 14:55:00,6.27,6.28,6.26,6.27,2204000.0,6.27,6.28,6.26,6.27,2204000.0
2010-01-20 15:00:00,6.27,6.27,6.26,6.27,1132000.0,6.27,6.27,6.26,6.27,1132000.0
2010-01-20 15:05:00,6.27,6.27,6.26,6.26,1182000.0,6.27,6.27,6.26,6.26,1182000.0
2010-01-20 15:10:00,6.26,6.27,6.26,6.27,1702000.0,6.26,6.27,6.26,6.27,1702000.0
2010-01-20 15:15:00,6.27,6.27,6.26,6.26,1376000.0,6.27,6.27,6.26,6.26,1376000.0
2010-01-20 15:20:00,6.26,6.29,6.26,6.28,2238000.0,6.26,6.29,6.26,6.28,2238000.0
2010-01-20 15:25:00,6.28,6.29,6.28,6.28,1632000.0,6.28,6.29,6.28,6.28,1632000.0
2010-01-20 15:30:00,6.29,6.29,6.27,6.27,2762000.0,6.29,6.29,6.27,6.27,2762000.0
2010-01-20 15:35:00,6.27,6.27,6.26,6.27,1536000.0,6.27,6.27,6.26,6.27,1536000.0
2010-01-20 15:40:00,6.27,6.28,6.27,6.28,2298000.0,6.27,6.28,6.27,6.28,2298000.0
2010-01-20 15:45:00,6.27,6.29,6.27,6.29,2856000.0,6.27,6.29,6.27,6.29,2856000.0
2010-01-20 15:50:00,6.29,6.3,6.29,6.3,3376000.0,6.29,6.3,6.29,6.3,3376000.0
2010-01-20 15:55:00,6.3,6.3,6.28,6.29,3998000.0,6.3,6.3,6.28,6.29,3998000.0
2010-01-21 09:30:00,6.36,6.39,6.35,6.37,5820000.0,6.36,6.39,6.35,6.37,5820000.0
2010-01-21 09:35:00,6.37,6.38,6.34,6.36,5408000.0,6.37,6.38,6.34,6.36,5408000.0
2010-01-21 09:40:00,6.36,6.39,6.34,6.34,6038000.0,6.36,6.39,6.34,6.34,6038000.0
2010-01-21 09:45:00,6.34,6.34,6.31,6.33,3890000.0,6.34,6.34,6.31,6.33,3890000.0
2010-01-21 09:50:00,6.33,6.35,6.32,6.35,2678000.0,6.33,6.35,6.32,6.35,2678000.0
2010-01-21 09:55:00,6.35,6.41,6.35,6.38,5874000.0,6.35,6.41,6.35,6.38,5874000.0
2010-01-21 10:00:00,6.38,6.4,6.36,6.38,2896000.0,6.38,6.4,6.36,6.38,2896000.0
2010-01-21 10:05:00,6.38,6.4,6.37,6.37,1944000.0,6.38,6.4,6.37,6.37,1944000.0
2010-01-21 10:10:00,6.37,6.39,6.36,6.38,1864000.0,6.37,6.39,6.36,6.38,1864000.0
2010-01-21 10:15:00,6.38,6.38,6.36,6.38,3180000.0,6.38,6.38,6.36,6.38,3180000.0
2010-01-21 10:20:00,6.38,6.38,6.33,6.33,4272000.0,6.38,6.38,6.33,6.33,4272000.0
2010-01-21 10:25:00,6.33,6.33,6.28,6.29,4580000.0,6.33,6.33,6.28,6.29,4580000.0
2010-01-21 10:30:00,6.29,6.31,6.27,6.28,5118000.0,6.29,6.31,6.27,6.28,5118000.0
2010-01-21 10:35:00,6.28,6.31,6.27,6.31,3034000.0,6.28,6.31,6.27,6.31,3034000.0
2010-01-21 10:40:00,6.31,6.32,6.29,6.29,2812000.0,6.31,6.32,6.29,6.29,2812000.0
2010-01-21 10:45:00,6.29,6.3,6.28,6.29,1556000.0,6.29,6.3,6.28,6.29,1556000.0
2010-01-21 10:50:00,6.29,6.3,6.28,6.29,1758000.0,6.29,6.3,6.28,6.29,1758000.0
2010-01-21 10:55:00,6.29,6.31,6.29,6.31,1534000.0,6.29,6.31,6.29,6.31,1534000.0
2010-01-21 11:00:00,6.31,6.33,6.3,6.31,4208000.0,6.31,6.33,6.3,6.31,4208000.0
2010-01-21 11:05:00,6.31,6.31,6.27,6.28,5138000.0,6.31,6.31,6.27,6.28,5138000.0
2010-01-21 11:10:00,6.28,6.28,6.26,6.26,3450000.0,6.28,6.28,6.26,6.26,3450000.0
2010-01-21 11:15:00,6.26,6.28,6.26,6.27,2260000.0,6.26,6.28,6.26,6.27,2260000.0
2010-01-21 11:20:00,6.27,6.29,6.26,6.28,2176000.0,6.27,6.29,6.26,6.28,2176000.0
2010-01-21 11:25:00,6.28,6.29,6.26,6.27,1664000.0,6.28,6.29,6.26,6.27,1664000.0
2010-01-21 11:30:00,6.27,6.28,6.25,6.27,1896000.0,6.27,6.28,6.25,6.27,1896000.0
2010-01-21 11:35:00,6.27,6.29,6.27,6.28,2218000.0,6.27,6.29,6.27,6.28,2218000.0
2010-01-21 11:40:00,6.28,6.29,6.25,6.25,2178000.0,6.28,6.29,6.25,6.25,2178000.0
2010-01-21 11:45:00,6.25,6.28,6.25,6.28,2692000.0,6.25,6.28,6.25,6.28,2692000.0
2010-01-21 11:50:00,6.28,6.3,6.26,6.27,2238000.0,6.28,6.3,6.26,6.27,2238000.0
2010-01-21 11:55:00,6.27,6.28,6.26,6.28,2486000.0,6.27,6.28,6.26,6.28,2486000.0
2010-01-21 12:00:00,6.28,6.29,6.27,6.29,2146000.0,6.28,6.29,6.27,6.29,2146000.0
2010-01-21 12:05:00,6.29,6.31,6.29,6.3,3800000.0,6.29,6.31,6.29,6.3,3800000.0
2010-01-21 12:10:00,6.3,6.32,6.3,6.31,2244000.0,6.3,6.32,6.3,6.31,2244000.0
2010-01-21 12:15:00,6.31,6.32,6.31,6.31,2392000.0,6.31,6.32,6.31,6.31,2392000.0
2010-01-21 12:20:00,6.31,6.31,6.3,6.3,1796000.0,6.31,6.31,6.3,6.3,1796000.0
2010-01-21 12:25:00,6.3,6.31,6.29,6.3,1968000.0,6.3,6.31,6.29,6.3,1968000.0
2010-01-21 12:30:00,6.3,6.31,6.29,6.31,1450000.0,6.3,6.31,6.29,6.31,1450000.0
2010-01-21 12:35:00,6.3,6.31,6.29,6.29,982000.0,6.3,6.31,6.29,6.29,982000.0
2010-01-21 12:40:00,6.3,6.3,6.29,6.3,536000.0,6.3,6.3,6.29,6.3,536000.0
2010-01-21 12:45:00,6.3,6.3,6.28,6.29,794000.0,6.3,6.3,6.28,6.29,794000.0
2010-01-21 12:50:00,6.29,6.29,6.28,6.28,1304000.0,6.29,6.29,6.28,6.28,1304000.0
2010-01-21 12:55:00,6.28,6.28,6.27,6.28,1608000.0,6.28,6.28,6.27,6.28,1608000.0
2010-01-21 13:00:00,6.28,6.28,6.26,6.28,2010000.0,6.28,6.28,6.26,6.28,2010000.0
2010-01-21 13:05:00,6.29,6.3,6.28,6.3,3152000.0,6.29,6.3,6.28,6.3,3152000.0
2010-01-21 13:10:00,6.3,6.31,6.3,6.31,956000.0,6.3,6.31,6.3,6.31,956000.0
2010-01-21 13:15:00,6.31,6.32,6.29,6.29,976000.0,6.31,6.32,6.29,6.29,976000.0
2010-01-21 13:20:00,6.29,6.31,6.29,6.3,894000.0,6.29,6.31,6.29,6.3,894000.0
2010-01-21 13:25:00,6.3,6.32,6.3,6.31,1284000.0,6.3,6.32,6.3,6.31,1284000.0
2010-01-21 13:30:00,6.32,6.32,6.31,6.32,1492000.0,6.32,6.32,6.31,6.32,1492000.0
2010-01-21 13:35:00,6.32,6.33,6.31,6.33,2146000.0,6.32,6.33,6.31,6.33,2146000.0
2010-01-21 13:40:00,6.33,6.34,6.33,6.34,2540000.0,6.33,6.34,6.33,6.34,2540000.0
2010-01-21 13:45:00,6.34,6.35,6.34,6.35,2272000.0,6.34,6.35,6.34,6.35,2272000.0
2010-01-21 13:50:00,6.35,6.35,6.33,6.34,1604000.0,6.35,6.35,6.33,6.34,1604000.0
2010-01-21 13:55:00,6.35,6.36,6.35,6.35,1478000.0,6.35,6.36,6.35,6.35,1478000.0
2010-01-21 14:00:00,6.35,6.35,6.33,6.33,1304000.0,6.35,6.35,6.33,6.33,1304000.0
2010-01-21 14:05:00,6.33,6.34,6.33,6.34,848000.0,6.33,6.34,6.33,6.34,848000.0
2010-01-21 14:10:00,6.34,6.35,6.33,6.34,792000.0,6.34,6.35,6.33,6.34,792000.0
2010-01-21 14:15:00,6.34,6.34,6.33,6.34,692000.0,6.34,6.34,6.33,6.34,692000.0
2010-01-21 14:20:00,6.34,6.35,6.33,6.35,1330000.0,6.34,6.35,6.33,6.35,1330000.0
2010-01-21 14:25:00,6.35,6.36,6.34,6.35,2006000.0,6.35,6.36,6.34,6.35,2006000.0
2010-01-21 14:30:00,6.35,6.37,6.35,6.37,2424000.0,6.35,6.37,6.35,6.37,2424000.0
2010-01-21 14:35:00,6.37,6.37,6.35,6.36,1194000.0,6.37,6.37,6.35,6.36,1194000.0
2010-01-21 14:40:00,6.36,6.36,6.34,6.35,1578000.0,6.36,6.36,6.34,6.35,1578000.0
2010-01-21 14:45:00,6.35,6.35,6.34,6.35,846000.0,6.35,6.35,6.34,6.35,846000.0
2010-01-21 14:50:00,6.36,6.36,6.34,6.34,1114000.0,6.36,6.36,6.34,6.34,1114000.0
2010-01-21 14:55:00,6.34,6.35,6.34,6.35,1026000.0,6.34,6.35,6.34,6.35,1026000.0
2010-01-21 15:00:00,6.35,6.35,6.34,6.34,1200000.0,6.35,6.35,6.34,6.34,1200000.0
2010-01-21 15:05:00,6.34,6.35,6.33,6.34,1600000.0,6.34,6.35,6.33,6.34,1600000.0
2010-01-21 15:10:00,6.34,6.34,6.32,6.33,2152000.0,6.34,6.34,6.32,6.33,2152000.0
2010-01-21 15:15:00,6.33,6.33,6.32,6.33,1530000.0,6.33,6.33,6.32,6.33,1530000.0
2010-01-21 15:20:00,6.33,6.33,6.32,6.33,1308000.0,6.33,6.33,6.32,6.33,1308000.0
2010-01-21 15:25:00,6.33,6.34,6.32,6.33,1148000.0,6.33,6.34,6.32,6.33,1148000.0
2010-01-21 15:30:00,6.33,6.36,6.32,6.35,4528000.0,6.33,6.36,6.32,6.35,4528000.0
2010-01-21 15:35:00,6.35,6.35,6.34,6.34,3732000.0,6.35,6.35,6.34,6.34,3732000.0
2010-01-21 15:40:00,6.34,6.35,6.34,6.34,1636000.0,6.34,6.35,6.34,6.34,1636000.0
2010-01-21 15:45:00,6.34,6.35,6.34,6.35,2686000.0,6.34,6.35,6.34,6.35,2686000.0
2010-01-21 15:50:00,6.35,6.35,6.34,6.34,2690000.0,6.35,6.35,6.34,6.34,2690000.0
2010-01-21 15:55:00,6.34,6.34,6.33,6.33,3100000.0,6.34,6.34,6.33,6.33,3100000.0
2010-01-22 09:30:00,6.28,6.35,6.28,6.34,6264000.0,6.28,6.35,6.28,6.34,6264000.0
2010-01-22 09:35:00,6.34,6.38,6.34,6.36,8580000.0,6.34,6.38,6.34,6.36,8580000.0
2010-01-22 09:40:00,6.36,6.38,6.32,6.35,3752000.0,6.36,6.38,6.32,6.35,3752000.0
2010-01-22 09:45:00,6.35,6.37,6.3,6.31,5076000.0,6.35,6.37,6.3,6.31,5076000.0
2010-01-22 09:50:00,6.31,6.32,6.28,6.28,4556000.0,6.31,6.32,6.28,6.28,4556000.0
2010-01-22 09:55:00,6.28,6.31,6.28,6.29,3380000.0,6.28,6.31,6.28,6.29,3380000.0
2010-01-22 10:00:00,6.29,6.3,6.27,6.27,4442000.0,6.29,6.3,6.27,6.27,4442000.0
2010-01-22 10:05:00,6.27,6.29,6.24,6.24,4770000.0,6.27,6.29,6.24,6.24,4770000.0
2010-01-22 10:10:00,6.24,6.25,6.21,6.21,6618000.0,6.24,6.25,6.21,6.21,6618000.0
2010-01-22 10:15:00,6.21,6.23,6.21,6.21,6276000.0,6.21,6.23,6.21,6.21,6276000.0
2010-01-22 10:20:00,6.21,6.23,6.21,6.23,3506000.0,6.21,6.23,6.21,6.23,3506000.0
2010-01-22 10:25:00,6.23,6.27,6.22,6.26,3162000.0,6.23,6.27,6.22,6.26,3162000.0
2010-01-22 10:30:00,6.26,6.26,6.24,6.26,2166000.0,6.26,6.26,6.24,6.26,2166000.0
2010-01-22 10:35:00,6.25,6.27,6.25,6.26,2390000.0,6.25,6.27,6.25,6.26,2390000.0
2010-01-22 10:40:00,6.26,6.27,6.24,6.25,2944000.0,6.26,6.27,6.24,6.25,2944000.0
2010-01-22 10:45:00,6.25,6.25,6.23,6.23,1586000.0,6.25,6.25,6.23,6.23,1586000.0
2010-01-22 10:50:00,6.23,6.25,6.23,6.25,1232000.0,6.23,6.25,6.23,6.25,1232000.0
2010-01-22 10:55:00,6.25,6.27,6.24,6.27,1958000.0,6.25,6.27,6.24,6.27,1958000.0
2010-01-22 11:00:00,6.27,6.3,6.26,6.3,2896000.0,6.27,6.3,6.26,6.3,2896000.0
2010-01-22 11:05:00,6.29,6.3,6.28,6.28,1714000.0,6.29,6.3,6.28,6.28,1714000.0
2010-01-22 11:10:00,6.28,6.28,6.27,6.28,1330000.0,6.28,6.28,6.27,6.28,1330000.0
2010-01-22 11:15:00,6.28,6.31,6.27,6.29,1972000.0,6.28,6.31,6.27,6.29,1972000.0
2010-01-22 11:20:00,6.3,6.32,6.28,6.28,1868000.0,6.3,6.32,6.28,6.28,1868000.0
2010-01-22 11:25:00,6.28,6.3,6.27,6.29,3690000.0,6.28,6.3,6.27,6.29,3690000.0
2010-01-22 11:30:00,6.29,6.3,6.28,6.29,1762000.0,6.29,6.3,6.28,6.29,1762000.0
2010-01-22 11:35:00,6.3,6.3,6.27,6.27,1140000.0,6.3,6.3,6.27,6.27,1140000.0
2010-01-22 11:40:00,6.27,6.27,6.26,6.27,930000.0,6.27,6.27,6.26,6.27,930000.0
2010-01-22 11:45:00,6.27,6.27,6.26,6.27,1538000.0,6.27,6.27,6.26,6.27,1538000.0
2010-01-22 11:50:00,6.27,6.27,6.26,6.26,1356000.0,6.27,6.27,6.26,6.26,1356000.0
2010-01-22 11:55:00,6.26,6.28,6.26,6.27,940000.0,6.26,6.28,6.26,6.27,940000.0
2010-01-22 12:00:00,6.27,6.28,6.26,6.28,1176000.0,6.27,6.28,6.26,6.28,1176000.0
2010-01-22 12:05:00,6.27,6.28,6.27,6.28,532000.0,6.27,6.28,6.27,6.28,532000.0
2010-01-22 12:10:00,6.28,6.28,6.27,6.28,880000.0,6.28,6.28,6.27,6.28,880000.0
2010-01-22 12:15:00,6.28,6.29,6.28,6.29,622000.0,6.28,6.29,6.28,6.29,622000.0
2010-01-22 12:20:00,6.29,6.29,6.28,6.28,894000.0,6.29,6.29,6.28,6.28,894000.0
2010-01-22 12:25:00,6.28,6.28,6.28,6.28,448000.0,6.28,6.28,6.28,6.28,448000.0
2010-01-22 12:30:00,6.28,6.29,6.27,6.28,744000.0,6.28,6.29,6.27,6.28,744000.0
2010-01-22 12:35:00,6.28,6.29,6.28,6.28,1056000.0,6.28,6.29,6.28,6.28,1056000.0
2010-01-22 12:40:00,6.28,6.29,6.27,6.28,1216000.0,6.28,6.29,6.27,6.28,1216000.0
2010-01-22 12:45:00,6.28,6.29,6.28,6.29,760000.0,6.28,6.29,6.28,6.29,760000.0
2010-01-22 12:50:00,6.28,6.3,6.28,6.3,1668000.0,6.28,6.3,6.28,6.3,1668000.0
2010-01-22 12:55:00,6.29,6.3,6.29,6.29,902000.0,6.29,6.3,6.29,6.29,902000.0
2010-01-22 13:00:00,6.29,6.29,6.28,6.28,1038000.0,6.29,6.29,6.28,6.28,1038000.0
2010-01-22 13:05:00,6.28,6.28,6.26,6.27,2434000.0,6.28,6.28,6.26,6.27,2434000.0
2010-01-22 13:10:00,6.27,6.27,6.25,6.25,2294000.0,6.27,6.27,6.25,6.25,2294000.0
2010-01-22 13:15:00,6.25,6.25,6.25,6.25,1830000.0,6.25,6.25,6.25,6.25,1830000.0
2010-01-22 13:20:00,6.25,6.26,6.25,6.25,656000.0,6.25,6.26,6.25,6.25,656000.0
2010-01-22 13:25:00,6.25,6.25,6.24,6.25,1624000.0,6.25,6.25,6.24,6.25,1624000.0
2010-01-22 13:30:00,6.26,6.26,6.25,6.26,1100000.0,6.26,6.26,6.25,6.26,1100000.0
2010-01-22 13:35:00,6.26,6.26,6.25,6.25,1260000.0,6.26,6.26,6.25,6.25,1260000.0
2010-01-22 13:40:00,6.25,6.26,6.25,6.25,2746000.0,6.25,6.26,6.25,6.25,2746000.0
2010-01-22 13:45:00,6.25,6.25,6.25,6.25,1042000.0,6.25,6.25,6.25,6.25,1042000.0
2010-01-22 13:50:00,6.25,6.26,6.25,6.26,1014000.0,6.25,6.26,6.25,6.26,1014000.0
2010-01-22 13:55:00,6.26,6.26,6.25,6.26,1166000.0,6.26,6.26,6.25,6.26,1166000.0
2010-01-22 14:00:00,6.26,6.27,6.26,6.27,950000.0,6.26,6.27,6.26,6.27,950000.0
2010-01-22 14:05:00,6.27,6.27,6.26,6.26,722000.0,6.27,6.27,6.26,6.26,722000.0
2010-01-22 14:10:00,6.25,6.26,6.24,6.26,1850000.0,6.25,6.26,6.24,6.26,1850000.0
2010-01-22 14:15:00,6.26,6.26,6.25,6.26,622000.0,6.26,6.26,6.25,6.26,622000.0
2010-01-22 14:20:00,6.25,6.26,6.25,6.26,1288000.0,6.25,6.26,6.25,6.26,1288000.0
2010-01-22 14:25:00,6.26,6.26,6.25,6.25,1056000.0,6.26,6.26,6.25,6.25,1056000.0
2010-01-22 14:30:00,6.25,6.26,6.25,6.25,2218000.0,6.25,6.26,6.25,6.25,2218000.0
2010-01-22 14:35:00,6.25,6.26,6.25,6.25,2016000.0,6.25,6.26,6.25,6.25,2016000.0
2010-01-22 14:40:00,6.25,6.25,6.21,6.22,4894000.0,6.25,6.25,6.21,6.22,4894000.0
2010-01-22 14:45:00,6.23,6.23,6.19,6.19,4646000.0,6.23,6.23,6.19,6.19,4646000.0
2010-01-22 14:50:00,6.19,6.19,6.17,6.17,3700000.0,6.19,6.19,6.17,6.17,3700000.0
2010-01-22 14:55:00,6.17,6.17,6.12,6.12,9922000.0,6.17,6.17,6.12,6.12,9922000.0
2010-01-22 15:00:00,6.12,6.14,6.12,6.13,5010000.0,6.12,6.14,6.12,6.13,5010000.0
2010-01-22 15:05:00,6.13,6.14,6.11,6.12,4440000.0,6.13,6.14,6.11,6.12,4440000.0
2010-01-22 15:10:00,6.12,6.13,6.09,6.1,6944000.0,6.12,6.13,6.09,6.1,6944000.0
2010-01-22 15:15:00,6.1,6.1,6.06,6.07,5768000.0,6.1,6.1,6.06,6.07,5768000.0
2010-01-22 15:20:00,6.07,6.09,6.06,6.07,5124000.0,6.07,6.09,6.06,6.07,5124000.0
2010-01-22 15:25:00,6.07,6.08,6.06,6.08,3968000.0,6.07,6.08,6.06,6.08,3968000.0
2010-01-22 15:30:00,6.08,6.09,6.06,6.07,4786000.0,6.08,6.09,6.06,6.07,4786000.0
2010-01-22 15:35:00,6.07,6.08,6.06,6.07,3308000.0,6.07,6.08,6.06,6.07,3308000.0
2010-01-22 15:40:00,6.07,6.08,6.05,6.05,4894000.0,6.07,6.08,6.05,6.05,4894000.0
2010-01-22 15:45:00,6.05,6.07,6.04,6.05,6976000.0,6.05,6.07,6.04,6.05,6976000.0
2010-01-22 15:50:00,6.05,6.08,6.05,6.08,5722000.0,6.05,6.08,6.05,6.08,5722000.0
2010-01-22 15:55:00,6.08,6.08,6.06,6.07,8342000.0,6.08,6.08,6.06,6.07,8342000.0
2010-01-25 09:30:00,6.1,6.11,6.02,6.07,8552000.0,6.1,6.11,6.02,6.07,8552000.0
2010-01-25 09:35:00,6.06,6.08,6.02,6.02,5638000.0,6.06,6.08,6.02,6.02,5638000.0
2010-01-25 09:40:00,6.02,6.05,5.95,5.96,10856000.0,6.02,6.05,5.95,5.96,10856000.0
2010-01-25 09:45:00,5.96,5.98,5.93,5.94,9700000.0,5.96,5.98,5.93,5.94,9700000.0
2010-01-25 09:50:00,5.95,5.98,5.93,5.98,7176000.0,5.95,5.98,5.93,5.98,7176000.0
2010-01-25 09:55:00,5.97,6.0,5.94,5.95,5034000.0,5.97,6.0,5.94,5.95,5034000.0
2010-01-25 10:00:00,5.95,5.95,5.91,5.92,9716000.0,5.95,5.95,5.91,5.92,9716000.0
2010-01-25 10:05:00,5.91,5.94,5.91,5.94,7186000.0,5.91,5.94,5.91,5.94,7186000.0
2010-01-25 10:10:00,5.94,5.97,5.91,5.95,8236000.0,5.94,5.97,5.91,5.95,8236000.0
2010-01-25 10:15:00,5.95,5.96,5.93,5.95,3174000.0,5.95,5.96,5.93,5.95,3174000.0
2010-01-25 10:20:00,5.94,5.98,5.93,5.97,4394000.0,5.94,5.98,5.93,5.97,4394000.0
2010-01-25 10:25:00,5.97,5.99,5.97,5.97,4316000.0,5.97,5.99,5.97,5.97,4316000.0
2010-01-25 10:30:00,5.97,6.01,5.97,6.0,5342000.0,5.97,6.01,5.97,6.0,5342000.0
2010-01-25 10:35:00,6.0,6.02,5.98,6.01,3066000.0,6.0,6.02,5.98,6.01,3066000.0
2010-01-25 10:40:00,6.01,6.02,5.98,5.99,3748000.0,6.01,6.02,5.98,5.99,3748000.0
2010-01-25 10:45:00,6.0,6.01,5.98,5.98,3382000.0,6.0,6.01,5.98,5.98,3382000.0
2010-01-25 10:50:00,5.98,6.01,5.98,6.01,3068000.0,5.98,6.01,5.98,6.01,3068000.0
2010-01-25 10:55:00,6.01,6.01,5.99,5.99,3462000.0,6.01,6.01,5.99,5.99,3462000.0
2010-01-25 11:00:00,5.99,6.0,5.94,5.94,4370000.0,5.99,6.0,5.94,5.94,4370000.0
2010-01-25 11:05:00,5.94,5.95,5.91,5.94,6606000.0,5.94,5.95,5.91,5.94,6606000.0
2010-01-25 11:10:00,5.94,5.96,5.94,5.96,2368000.0,5.94,5.96,5.94,5.96,2368000.0
2010-01-25 11:15:00,5.96,5.97,5.95,5.97,2090000.0,5.96,5.97,5.95,5.97,2090000.0
2010-01-25 11:20:00,5.97,5.98,5.96,5.96,1528000.0,5.97,5.98,5.96,5.96,1528000.0
2010-01-25 11:25:00,5.96,5.98,5.95,5.96,1966000.0,5.96,5.98,5.95,5.96,1966000.0
2010-01-25 11:30:00,5.96,5.96,5.95,5.95,1418000.0,5.96,5.96,5.95,5.95,1418000.0
2010-01-25 11:35:00,5.95,5.95,5.93,5.94,1608000.0,5.95,5.95,5.93,5.94,1608000.0
2010-01-25 11:40:00,5.95,5.96,5.94,5.96,1528000.0,5.95,5.96,5.94,5.96,1528000.0
2010-01-25 11:45:00,5.96,5.96,5.94,5.96,1284000.0,5.96,5.96,5.94,5.96,1284000.0
2010-01-25 11:50:00,5.96,5.97,5.95,5.97,1400000.0,5.96,5.97,5.95,5.97,1400000.0
2010-01-25 11:55:00,5.97,5.98,5.97,5.97,1306000.0,5.97,5.98,5.97,5.97,1306000.0
2010-01-25 12:00:00,5.97,5.97,5.95,5.96,1418000.0,5.97,5.97,5.95,5.96,1418000.0
2010-01-25 12:05:00,5.96,5.97,5.96,5.96,1630000.0,5.96,5.97,5.96,5.96,1630000.0
2010-01-25 12:10:00,5.96,5.97,5.96,5.96,892000.0,5.96,5.97,5.96,5.96,892000.0
2010-01-25 12:15:00,5.96,5.97,5.95,5.97,878000.0,5.96,5.97,5.95,5.97,878000.0
2010-01-25 12:20:00,5.97,5.98,5.97,5.98,918000.0,5.97,5.98,5.97,5.98,918000.0
2010-01-25 12:25:00,5.98,5.98,5.96,5.96,1538000.0,5.98,5.98,5.96,5.96,1538000.0
2010-01-25 12:30:00,5.96,5.97,5.95,5.95,790000.0,5.96,5.97,5.95,5.95,790000.0
2010-01-25 12:35:00,5.95,5.96,5.95,5.96,958000.0,5.95,5.96,5.95,5.96,958000.0
2010-01-25 12:40:00,5.96,5.96,5.95,5.96,658000.0,5.96,5.96,5.95,5.96,658000.0
2010-01-25 12:45:00,5.96,5.96,5.95,5.96,890000.0,5.96,5.96,5.95,5.96,890000.0
2010-01-25 12:50:00,5.96,5.96,5.95,5.96,966000.0,5.96,5.96,5.95,5.96,966000.0
2010-01-25 12:55:00,5.96,5.96,5.96,5.96,1096000.0,5.96,5.96,5.96,5.96,1096000.0
2010-01-25 13:00:00,5.96,5.97,5.95,5.97,2174000.0,5.96,5.97,5.95,5.97,2174000.0
2010-01-25 13:05:00,5.97,5.97,5.95,5.95,1348000.0,5.97,5.97,5.95,5.95,1348000.0
2010-01-25 13:10:00,5.95,5.97,5.94,5.96,1284000.0,5.95,5.97,5.94,5.96,1284000.0
2010-01-25 13:15:00,5.96,5.98,5.96,5.97,1156000.0,5.96,5.98,5.96,5.97,1156000.0
2010-01-25 13:20:00,5.97,6.0,5.97,6.0,2014000.0,5.97,6.0,5.97,6.0,2014000.0
2010-01-25 13:25:00,6.0,6.0,5.99,5.99,1950000.0,6.0,6.0,5.99,5.99,1950000.0
2010-01-25 13:30:00,5.99,6.0,5.99,6.0,2594000.0,5.99,6.0,5.99,6.0,2594000.0
2010-01-25 13:35:00,6.0,6.01,5.99,6.0,3238000.0,6.0,6.01,5.99,6.0,3238000.0
2010-01-25 13:40:00,6.0,6.0,5.99,6.0,1638000.0,6.0,6.0,5.99,6.0,1638000.0
2010-01-25 13:45:00,6.0,6.01,6.0,6.0,1900000.0,6.0,6.01,6.0,6.0,1900000.0
2010-01-25 13:50:00,6.0,6.02,6.0,6.01,1880000.0,6.0,6.02,6.0,6.01,1880000.0
2010-01-25 13:55:00,6.01,6.03,6.01,6.01,4506000.0,6.01,6.03,6.01,6.01,4506000.0
2010-01-25 14:00:00,6.01,6.02,6.0,6.01,2346000.0,6.01,6.02,6.0,6.01,2346000.0
2010-01-25 14:05:00,6.01,6.04,6.01,6.03,1646000.0,6.01,6.04,6.01,6.03,1646000.0
2010-01-25 14:10:00,6.03,6.05,6.03,6.04,2456000.0,6.03,6.05,6.03,6.04,2456000.0
2010-01-25 14:15:00,6.04,6.04,6.03,6.04,1824000.0,6.04,6.04,6.03,6.04,1824000.0
2010-01-25 14:20:00,6.04,6.04,6.03,6.04,1240000.0,6.04,6.04,6.03,6.04,1240000.0
2010-01-25 14:25:00,6.04,6.06,6.04,6.05,2916000.0,6.04,6.06,6.04,6.05,2916000.0
2010-01-25 14:30:00,6.05,6.06,6.04,6.05,2444000.0,6.05,6.06,6.04,6.05,2444000.0
2010-01-25 14:35:00,6.05,6.06,6.03,6.04,2358000.0,6.05,6.06,6.03,6.04,2358000.0
2010-01-25 14:40:00,6.04,6.04,6.03,6.04,922000.0,6.04,6.04,6.03,6.04,922000.0
2010-01-25 14:45:00,6.04,6.05,6.04,6.04,956000.0,6.04,6.05,6.04,6.04,956000.0
2010-01-25 14:50:00,6.04,6.06,6.04,6.06,1998000.0,6.04,6.06,6.04,6.06,1998000.0
2010-01-25 14:55:00,6.06,6.06,6.05,6.06,1340000.0,6.06,6.06,6.05,6.06,1340000.0
2010-01-25 15:00:00,6.06,6.08,6.06,6.07,3272000.0,6.06,6.08,6.06,6.07,3272000.0
2010-01-25 15:05:00,6.07,6.08,6.06,6.06,1810000.0,6.07,6.08,6.06,6.06,1810000.0
2010-01-25 15:10:00,6.06,6.06,6.04,6.05,1982000.0,6.06,6.06,6.04,6.05,1982000.0
2010-01-25 15:15:00,6.05,6.05,6.02,6.03,3520000.0,6.05,6.05,6.02,6.03,3520000.0
2010-01-25 15:20:00,6.03,6.04,6.03,6.03,1886000.0,6.03,6.04,6.03,6.03,1886000.0
2010-01-25 15:25:00,6.03,6.03,6.02,6.03,1704000.0,6.03,6.03,6.02,6.03,1704000.0
2010-01-25 15:30:00,6.03,6.04,6.02,6.03,1774000.0,6.03,6.04,6.02,6.03,1774000.0
2010-01-25 15:35:00,6.03,6.04,6.03,6.04,1574000.0,6.03,6.04,6.03,6.04,1574000.0
2010-01-25 15:40:00,6.04,6.04,6.02,6.02,2696000.0,6.04,6.04,6.02,6.02,2696000.0
2010-01-25 15:45:00,6.02,6.03,6.0,6.01,2340000.0,6.02,6.03,6.0,6.01,2340000.0
2010-01-25 15:50:00,6.01,6.02,6.0,6.01,2534000.0,6.01,6.02,6.0,6.01,2534000.0
2010-01-25 15:55:00,6.01,6.02,6.01,6.02,3334000.0,6.01,6.02,6.01,6.02,3334000.0
2010-01-26 09:30:00,6.03,6.03,5.97,6.01,6908000.0,6.03,6.03,5.97,6.01,6908000.0
2010-01-26 09:35:00,6.01,6.07,6.0,6.04,7838000.0,6.01,6.07,6.0,6.04,7838000.0
2010-01-26 09:40:00,6.04,6.08,6.03,6.08,4064000.0,6.04,6.08,6.03,6.08,4064000.0
2010-01-26 09:45:00,6.08,6.08,6.04,6.06,3042000.0,6.08,6.08,6.04,6.06,3042000.0
2010-01-26 09:50:00,6.06,6.09,6.05,6.09,5144000.0,6.06,6.09,6.05,6.09,5144000.0
2010-01-26 09:55:00,6.09,6.1,6.06,6.1,5022000.0,6.09,6.1,6.06,6.1,5022000.0
2010-01-26 10:00:00,6.09,6.13,6.09,6.1,6412000.0,6.09,6.13,6.09,6.1,6412000.0
2010-01-26 10:05:00,6.1,6.14,6.1,6.12,5504000.0,6.1,6.14,6.1,6.12,5504000.0
2010-01-26 10:10:00,6.12,6.14,6.12,6.14,3490000.0,6.12,6.14,6.12,6.14,3490000.0
2010-01-26 10:15:00,6.14,6.15,6.12,6.12,3078000.0,6.14,6.15,6.12,6.12,3078000.0
2010-01-26 10:20:00,6.12,6.13,6.1,6.1,4312000.0,6.12,6.13,6.1,6.1,4312000.0
2010-01-26 10:25:00,6.1,6.11,6.08,6.1,2850000.0,6.1,6.11,6.08,6.1,2850000.0
2010-01-26 10:30:00,6.1,6.12,6.09,6.11,2370000.0,6.1,6.12,6.09,6.11,2370000.0
2010-01-26 10:35:00,6.11,6.11,6.08,6.09,1966000.0,6.11,6.11,6.08,6.09,1966000.0
2010-01-26 10:40:00,6.09,6.11,6.09,6.1,2300000.0,6.09,6.11,6.09,6.1,2300000.0
2010-01-26 10:45:00,6.11,6.12,6.09,6.09,3576000.0,6.11,6.12,6.09,6.09,3576000.0
2010-01-26 10:50:00,6.09,6.1,6.07,6.08,3166000.0,6.09,6.1,6.07,6.08,3166000.0
2010-01-26 10:55:00,6.08,6.08,6.06,6.07,2192000.0,6.08,6.08,6.06,6.07,2192000.0
2010-01-26 11:00:00,6.07,6.07,6.06,6.07,1624000.0,6.07,6.07,6.06,6.07,1624000.0
2010-01-26 11:05:00,6.07,6.08,6.06,6.07,2368000.0,6.07,6.08,6.06,6.07,2368000.0
2010-01-26 11:10:00,6.07,6.07,6.03,6.05,3654000.0,6.07,6.07,6.03,6.05,3654000.0
2010-01-26 11:15:00,6.05,6.06,6.04,6.05,1992000.0,6.05,6.06,6.04,6.05,1992000.0
2010-01-26 11:20:00,6.06,6.06,6.03,6.03,1842000.0,6.06,6.06,6.03,6.03,1842000.0
2010-01-26 11:25:00,6.03,6.04,6.02,6.02,3246000.0,6.03,6.04,6.02,6.02,3246000.0
2010-01-26 11:30:00,6.02,6.05,6.02,6.04,1992000.0,6.02,6.05,6.02,6.04,1992000.0
2010-01-26 11:35:00,6.04,6.07,6.04,6.06,1972000.0,6.04,6.07,6.04,6.06,1972000.0
2010-01-26 11:40:00,6.06,6.07,6.05,6.05,1828000.0,6.06,6.07,6.05,6.05,1828000.0
2010-01-26 11:45:00,6.06,6.06,6.04,6.05,1216000.0,6.06,6.06,6.04,6.05,1216000.0
2010-01-26 11:50:00,6.05,6.06,6.05,6.05,1190000.0,6.05,6.06,6.05,6.05,1190000.0
2010-01-26 11:55:00,6.05,6.05,6.03,6.04,3028000.0,6.05,6.05,6.03,6.04,3028000.0
2010-01-26 12:00:00,6.04,6.06,6.04,6.05,2048000.0,6.04,6.06,6.04,6.05,2048000.0
2010-01-26 12:05:00,6.05,6.05,6.04,6.04,1076000.0,6.05,6.05,6.04,6.04,1076000.0
2010-01-26 12:10:00,6.04,6.07,6.04,6.06,1616000.0,6.04,6.07,6.04,6.06,1616000.0
2010-01-26 12:15:00,6.06,6.07,6.06,6.07,1524000.0,6.06,6.07,6.06,6.07,1524000.0
2010-01-26 12:20:00,6.07,6.07,6.05,6.05,1162000.0,6.07,6.07,6.05,6.05,1162000.0
2010-01-26 12:25:00,6.05,6.06,6.05,6.05,1506000.0,6.05,6.06,6.05,6.05,1506000.0
2010-01-26 12:30:00,6.05,6.05,6.03,6.03,1162000.0,6.05,6.05,6.03,6.03,1162000.0
2010-01-26 12:35:00,6.03,6.05,6.03,6.05,1572000.0,6.03,6.05,6.03,6.05,1572000.0
2010-01-26 12:40:00,6.05,6.06,6.05,6.06,1706000.0,6.05,6.06,6.05,6.06,1706000.0
2010-01-26 12:45:00,6.06,6.07,6.06,6.06,1256000.0,6.06,6.07,6.06,6.06,1256000.0
2010-01-26 12:50:00,6.06,6.06,6.05,6.06,1100000.0,6.06,6.06,6.05,6.06,1100000.0
2010-01-26 12:55:00,6.06,6.06,6.06,6.06,710000.0,6.06,6.06,6.06,6.06,710000.0
2010-01-26 13:00:00,6.06,6.06,6.04,6.05,1208000.0,6.06,6.06,6.04,6.05,1208000.0
2010-01-26 13:05:00,6.05,6.05,6.04,6.04,1178000.0,6.05,6.05,6.04,6.04,1178000.0
2010-01-26 13:10:00,6.04,6.04,6.03,6.04,1546000.0,6.04,6.04,6.03,6.04,1546000.0
2010-01-26 13:15:00,6.04,6.04,6.03,6.03,1152000.0,6.04,6.04,6.03,6.03,1152000.0
2010-01-26 13:20:00,6.03,6.04,6.03,6.04,1268000.0,6.03,6.04,6.03,6.04,1268000.0
2010-01-26 13:25:00,6.04,6.04,6.02,6.02,1332000.0,6.04,6.04,6.02,6.02,1332000.0
2010-01-26 13:30:00,6.02,6.04,6.02,6.04,2180000.0,6.02,6.04,6.02,6.04,2180000.0
2010-01-26 13:35:00,6.04,6.06,6.04,6.05,2230000.0,6.04,6.06,6.04,6.05,2230000.0
2010-01-26 13:40:00,6.05,6.06,6.05,6.05,1532000.0,6.05,6.06,6.05,6.05,1532000.0
2010-01-26 13:45:00,6.06,6.06,6.05,6.06,1280000.0,6.06,6.06,6.05,6.06,1280000.0
2010-01-26 13:50:00,6.06,6.06,6.05,6.05,834000.0,6.06,6.06,6.05,6.05,834000.0
2010-01-26 13:55:00,6.05,6.06,6.05,6.05,778000.0,6.05,6.06,6.05,6.05,778000.0
2010-01-26 14:00:00,6.05,6.05,6.04,6.04,858000.0,6.05,6.05,6.04,6.04,858000.0
2010-01-26 14:05:00,6.04,6.05,6.03,6.03,1018000.0,6.04,6.05,6.03,6.03,1018000.0
2010-01-26 14:10:00,6.03,6.04,6.03,6.04,896000.0,6.03,6.04,6.03,6.04,896000.0
2010-01-26 14:15:00,6.04,6.04,6.03,6.03,1134000.0,6.04,6.04,6.03,6.03,1134000.0
2010-01-26 14:20:00,6.03,6.04,6.03,6.03,870000.0,6.03,6.04,6.03,6.03,870000.0
2010-01-26 14:25:00,6.03,6.03,6.02,6.02,1236000.0,6.03,6.03,6.02,6.02,1236000.0
2010-01-26 14:30:00,6.02,6.03,6.02,6.03,1816000.0,6.02,6.03,6.02,6.03,1816000.0
2010-01-26 14:35:00,6.03,6.04,6.01,6.02,1388000.0,6.03,6.04,6.01,6.02,1388000.0
2010-01-26 14:40:00,6.02,6.02,6.01,6.01,2064000.0,6.02,6.02,6.01,6.01,2064000.0
2010-01-26 14:45:00,6.01,6.03,6.01,6.02,1512000.0,6.01,6.03,6.01,6.02,1512000.0
2010-01-26 14:50:00,6.02,6.02,6.01,6.01,816000.0,6.02,6.02,6.01,6.01,816000.0
2010-01-26 14:55:00,6.01,6.03,6.01,6.03,1078000.0,6.01,6.03,6.01,6.03,1078000.0
2010-01-26 15:00:00,6.03,6.03,6.02,6.03,776000.0,6.03,6.03,6.02,6.03,776000.0
2010-01-26 15:05:00,6.03,6.03,6.02,6.03,1224000.0,6.03,6.03,6.02,6.03,1224000.0
2010-01-26 15:10:00,6.03,6.03,6.0,6.0,2530000.0,6.03,6.03,6.0,6.0,2530000.0
2010-01-26 15:15:00,6.0,6.01,5.98,5.98,3522000.0,6.0,6.01,5.98,5.98,3522000.0
2010-01-26 15:20:00,5.98,5.99,5.96,5.97,4212000.0,5.98,5.99,5.96,5.97,4212000.0
2010-01-26 15:25:00,5.97,5.98,5.96,5.96,2814000.0,5.97,5.98,5.96,5.96,2814000.0
2010-01-26 15:30:00,5.96,5.98,5.95,5.96,4360000.0,5.96,5.98,5.95,5.96,4360000.0
2010-01-26 15:35:00,5.96,5.99,5.96,5.99,3140000.0,5.96,5.99,5.96,5.99,3140000.0
2010-01-26 15:40:00,5.99,5.99,5.96,5.96,3468000.0,5.99,5.99,5.96,5.96,3468000.0
2010-01-26 15:45:00,5.96,5.98,5.96,5.98,2616000.0,5.96,5.98,5.96,5.98,2616000.0
2010-01-26 15:50:00,5.98,5.98,5.97,5.98,2780000.0,5.98,5.98,5.97,5.98,2780000.0
2010-01-26 15:55:00,5.98,5.98,5.96,5.97,4764000.0,5.98,5.98,5.96,5.97,4764000.0
2010-01-27 09:30:00,6.05,6.09,6.02,6.09,7420000.0,6.05,6.09,6.02,6.09,7420000.0
2010-01-27 09:35:00,6.09,6.13,6.07,6.11,8336000.0,6.09,6.13,6.07,6.11,8336000.0
2010-01-27 09:40:00,6.11,6.13,6.09,6.1,6776000.0,6.11,6.13,6.09,6.1,6776000.0
2010-01-27 09:45:00,6.1,6.11,6.08,6.1,5818000.0,6.1,6.11,6.08,6.1,5818000.0
2010-01-27 09:50:00,6.1,6.13,6.1,6.11,6738000.0,6.1,6.13,6.1,6.11,6738000.0
2010-01-27 09:55:00,6.11,6.12,6.1,6.11,3366000.0,6.11,6.12,6.1,6.11,3366000.0
2010-01-27 10:00:00,6.1,6.11,6.08,6.1,5128000.0,6.1,6.11,6.08,6.1,5128000.0
2010-01-27 10:05:00,6.1,6.12,6.09,6.12,5452000.0,6.1,6.12,6.09,6.12,5452000.0
2010-01-27 10:10:00,6.12,6.14,6.11,6.13,4144000.0,6.12,6.14,6.11,6.13,4144000.0
2010-01-27 10:15:00,6.13,6.13,6.06,6.07,7078000.0,6.13,6.13,6.06,6.07,7078000.0
2010-01-27 10:20:00,6.07,6.11,6.07,6.11,3220000.0,6.07,6.11,6.07,6.11,3220000.0
2010-01-27 10:25:00,6.11,6.14,6.1,6.13,3004000.0,6.11,6.14,6.1,6.13,3004000.0
2010-01-27 10:30:00,6.14,6.14,6.12,6.12,2944000.0,6.14,6.14,6.12,6.12,2944000.0
2010-01-27 10:35:00,6.12,6.13,6.11,6.11,2630000.0,6.12,6.13,6.11,6.11,2630000.0
2010-01-27 10:40:00,6.11,6.11,6.08,6.11,3032000.0,6.11,6.11,6.08,6.11,3032000.0
2010-01-27 10:45:00,6.11,6.11,6.08,6.08,2278000.0,6.11,6.11,6.08,6.08,2278000.0
2010-01-27 10:50:00,6.08,6.12,6.07,6.12,2568000.0,6.08,6.12,6.07,6.12,2568000.0
2010-01-27 10:55:00,6.12,6.15,6.12,6.14,3680000.0,6.12,6.15,6.12,6.14,3680000.0
2010-01-27 11:00:00,6.14,6.14,6.12,6.14,3136000.0,6.14,6.14,6.12,6.14,3136000.0
2010-01-27 11:05:00,6.14,6.15,6.14,6.14,3420000.0,6.14,6.15,6.14,6.14,3420000.0
2010-01-27 11:10:00,6.14,6.15,6.13,6.14,1634000.0,6.14,6.15,6.13,6.14,1634000.0
2010-01-27 11:15:00,6.14,6.15,6.12,6.14,2724000.0,6.14,6.15,6.12,6.14,2724000.0
2010-01-27 11:20:00,6.14,6.15,6.13,6.15,1496000.0,6.14,6.15,6.13,6.15,1496000.0
2010-01-27 11:25:00,6.14,6.16,6.14,6.16,2008000.0,6.14,6.16,6.14,6.16,2008000.0
2010-01-27 11:30:00,6.16,6.16,6.14,6.15,1730000.0,6.16,6.16,6.14,6.15,1730000.0
2010-01-27 11:35:00,6.15,6.15,6.12,6.14,2270000.0,6.15,6.15,6.12,6.14,2270000.0
2010-01-27 11:40:00,6.14,6.15,6.13,6.14,1412000.0,6.14,6.15,6.13,6.14,1412000.0
2010-01-27 11:45:00,6.15,6.15,6.13,6.14,1126000.0,6.15,6.15,6.13,6.14,1126000.0
2010-01-27 11:50:00,6.14,6.16,6.14,6.14,1616000.0,6.14,6.16,6.14,6.14,1616000.0
2010-01-27 11:55:00,6.14,6.14,6.13,6.14,884000.0,6.14,6.14,6.13,6.14,884000.0
2010-01-27 12:00:00,6.14,6.14,6.13,6.13,1478000.0,6.14,6.14,6.13,6.13,1478000.0
2010-01-27 12:05:00,6.13,6.14,6.13,6.13,880000.0,6.13,6.14,6.13,6.13,880000.0
2010-01-27 12:10:00,6.13,6.13,6.12,6.12,916000.0,6.13,6.13,6.12,6.12,916000.0
2010-01-27 12:15:00,6.12,6.12,6.11,6.11,1056000.0,6.12,6.12,6.11,6.11,1056000.0
2010-01-27 12:20:00,6.11,6.12,6.11,6.12,1284000.0,6.11,6.12,6.11,6.12,1284000.0
2010-01-27 12:25:00,6.12,6.13,6.11,6.12,1406000.0,6.12,6.13,6.11,6.12,1406000.0
2010-01-27 12:30:00,6.12,6.12,6.11,6.11,626000.0,6.12,6.12,6.11,6.11,626000.0
2010-01-27 12:35:00,6.11,6.13,6.11,6.12,1068000.0,6.11,6.13,6.11,6.12,1068000.0
2010-01-27 12:40:00,6.12,6.12,6.12,6.12,950000.0,6.12,6.12,6.12,6.12,950000.0
2010-01-27 12:45:00,6.12,6.12,6.11,6.11,1232000.0,6.12,6.12,6.11,6.11,1232000.0
2010-01-27 12:50:00,6.11,6.11,6.1,6.1,1764000.0,6.11,6.11,6.1,6.1,1764000.0
2010-01-27 12:55:00,6.1,6.1,6.09,6.1,1222000.0,6.1,6.1,6.09,6.1,1222000.0
2010-01-27 13:00:00,6.09,6.1,6.08,6.08,1312000.0,6.09,6.1,6.08,6.08,1312000.0
2010-01-27 13:05:00,6.08,6.1,6.08,6.1,1942000.0,6.08,6.1,6.08,6.1,1942000.0
2010-01-27 13:10:00,6.09,6.11,6.08,6.08,2130000.0,6.09,6.11,6.08,6.08,2130000.0
2010-01-27 13:15:00,6.09,6.09,6.07,6.07,2574000.0,6.09,6.09,6.07,6.07,2574000.0
2010-01-27 13:20:00,6.07,6.08,6.06,6.08,3354000.0,6.07,6.08,6.06,6.08,3354000.0
2010-01-27 13:25:00,6.08,6.09,6.08,6.09,1826000.0,6.08,6.09,6.08,6.09,1826000.0
2010-01-27 13:30:00,6.09,6.09,6.08,6.08,2192000.0,6.09,6.09,6.08,6.08,2192000.0
2010-01-27 13:35:00,6.08,6.08,6.07,6.07,1898000.0,6.08,6.08,6.07,6.07,1898000.0
2010-01-27 13:40:00,6.07,6.07,6.05,6.05,3938000.0,6.07,6.07,6.05,6.05,3938000.0
2010-01-27 13:45:00,6.05,6.06,6.05,6.06,1320000.0,6.05,6.06,6.05,6.06,1320000.0
2010-01-27 13:50:00,6.06,6.07,6.04,6.05,3426000.0,6.06,6.07,6.04,6.05,3426000.0
2010-01-27 13:55:00,6.05,6.05,5.99,6.02,10514000.0,6.05,6.05,5.99,6.02,10514000.0
2010-01-27 14:00:00,6.02,6.06,6.02,6.04,6922000.0,6.02,6.06,6.02,6.04,6922000.0
2010-01-27 14:05:00,6.04,6.06,6.04,6.06,1868000.0,6.04,6.06,6.04,6.06,1868000.0
2010-01-27 14:10:00,6.06,6.09,6.05,6.08,2760000.0,6.06,6.09,6.05,6.08,2760000.0
2010-01-27 14:15:00,6.08,6.09,6.0,6.01,8968000.0,6.08,6.09,6.0,6.01,8968000.0
2010-01-27 14:20:00,6.01,6.05,5.95,5.99,14276000.0,6.01,6.05,5.95,5.99,14276000.0
2010-01-27 14:25:00,6.0,6.0,5.94,5.98,8040000.0,6.0,6.0,5.94,5.98,8040000.0
2010-01-27 14:30:00,5.98,6.03,5.96,6.01,6318000.0,5.98,6.03,5.96,6.01,6318000.0
2010-01-27 14:35:00,6.01,6.05,6.0,6.05,3964000.0,6.01,6.05,6.0,6.05,3964000.0
2010-01-27 14:40:00,6.05,6.1,6.0,6.07,10180000.0,6.05,6.1,6.0,6.07,10180000.0
2010-01-27 14:45:00,6.07,6.08,6.06,6.06,3016000.0,6.07,6.08,6.06,6.06,3016000.0
2010-01-27 14:50:00,6.06,6.06,6.03,6.03,4812000.0,6.06,6.06,6.03,6.03,4812000.0
2010-01-27 14:55:00,6.04,6.06,6.03,6.05,2488000.0,6.04,6.06,6.03,6.05,2488000.0
2010-01-27 15:00:00,6.05,6.06,6.04,6.04,3072000.0,6.05,6.06,6.04,6.04,3072000.0
2010-01-27 15:05:00,6.04,6.05,6.02,6.04,3462000.0,6.04,6.05,6.02,6.04,3462000.0
2010-01-27 15:10:00,6.04,6.06,6.03,6.05,3202000.0,6.04,6.06,6.03,6.05,3202000.0
2010-01-27 15:15:00,6.05,6.05,6.02,6.04,1526000.0,6.05,6.05,6.02,6.04,1526000.0
2010-01-27 15:20:00,6.04,6.08,6.04,6.08,3576000.0,6.04,6.08,6.04,6.08,3576000.0
2010-01-27 15:25:00,6.08,6.11,6.07,6.11,5750000.0,6.08,6.11,6.07,6.11,5750000.0
2010-01-27 15:30:00,6.11,6.13,6.1,6.12,4694000.0,6.11,6.13,6.1,6.12,4694000.0
2010-01-27 15:35:00,6.12,6.14,6.12,6.14,3606000.0,6.12,6.14,6.12,6.14,3606000.0
2010-01-27 15:40:00,6.14,6.14,6.12,6.14,3928000.0,6.14,6.14,6.12,6.14,3928000.0
2010-01-27 15:45:00,6.14,6.14,6.12,6.14,5072000.0,6.14,6.14,6.12,6.14,5072000.0
2010-01-27 15:50:00,6.14,6.16,6.14,6.15,7288000.0,6.14,6.16,6.14,6.15,7288000.0
2010-01-27 15:55:00,6.15,6.17,6.13,6.14,8420000.0,6.15,6.17,6.13,6.14,8420000.0
2010-01-28 09:30:00,6.22,6.26,6.2,6.25,12774000.0,6.22,6.26,6.2,6.25,12774000.0
2010-01-28 09:35:00,6.25,6.27,6.24,6.27,11970000.0,6.25,6.27,6.24,6.27,11970000.0
2010-01-28 09:40:00,6.26,6.29,6.2,6.26,9982000.0,6.26,6.29,6.2,6.26,9982000.0
2010-01-28 09:45:00,6.26,6.27,6.24,6.25,7628000.0,6.26,6.27,6.24,6.25,7628000.0
2010-01-28 09:50:00,6.25,6.26,6.22,6.23,6828000.0,6.25,6.26,6.22,6.23,6828000.0
2010-01-28 09:55:00,6.23,6.26,6.22,6.25,5970000.0,6.23,6.26,6.22,6.25,5970000.0
2010-01-28 10:00:00,6.25,6.26,6.24,6.25,6944000.0,6.25,6.26,6.24,6.25,6944000.0
2010-01-28 10:05:00,6.25,6.28,6.25,6.25,6064000.0,6.25,6.28,6.25,6.25,6064000.0
2010-01-28 10:10:00,6.25,6.27,6.24,6.25,4970000.0,6.25,6.27,6.24,6.25,4970000.0
2010-01-28 10:15:00,6.25,6.25,6.23,6.23,4380000.0,6.25,6.25,6.23,6.23,4380000.0
2010-01-28 10:20:00,6.23,6.23,6.19,6.21,5216000.0,6.23,6.23,6.19,6.21,5216000.0
2010-01-28 10:25:00,6.21,6.24,6.21,6.22,4918000.0,6.21,6.24,6.21,6.22,4918000.0
2010-01-28 10:30:00,6.22,6.23,6.21,6.21,3254000.0,6.22,6.23,6.21,6.21,3254000.0
2010-01-28 10:35:00,6.22,6.23,6.21,6.23,3474000.0,6.22,6.23,6.21,6.23,3474000.0
2010-01-28 10:40:00,6.23,6.26,6.23,6.25,5300000.0,6.23,6.26,6.23,6.25,5300000.0
2010-01-28 10:45:00,6.25,6.26,6.24,6.24,5104000.0,6.25,6.26,6.24,6.24,5104000.0
2010-01-28 10:50:00,6.24,6.25,6.23,6.23,3102000.0,6.24,6.25,6.23,6.23,3102000.0
2010-01-28 10:55:00,6.23,6.24,6.22,6.22,5138000.0,6.23,6.24,6.22,6.22,5138000.0
2010-01-28 11:00:00,6.22,6.24,6.22,6.23,4714000.0,6.22,6.24,6.22,6.23,4714000.0
2010-01-28 11:05:00,6.23,6.23,6.19,6.2,5032000.0,6.23,6.23,6.19,6.2,5032000.0
2010-01-28 11:10:00,6.2,6.22,6.2,6.21,3254000.0,6.2,6.22,6.2,6.21,3254000.0
2010-01-28 11:15:00,6.21,6.21,6.19,6.19,3520000.0,6.21,6.21,6.19,6.19,3520000.0
2010-01-28 11:20:00,6.19,6.21,6.19,6.2,4012000.0,6.19,6.21,6.19,6.2,4012000.0
2010-01-28 11:25:00,6.2,6.22,6.19,6.22,2702000.0,6.2,6.22,6.19,6.22,2702000.0
2010-01-28 11:30:00,6.22,6.22,6.19,6.2,5766000.0,6.22,6.22,6.19,6.2,5766000.0
2010-01-28 11:35:00,6.2,6.2,6.17,6.17,4352000.0,6.2,6.2,6.17,6.17,4352000.0
2010-01-28 11:40:00,6.17,6.17,6.15,6.15,4248000.0,6.17,6.17,6.15,6.15,4248000.0
2010-01-28 11:45:00,6.15,6.18,6.14,6.18,7140000.0,6.15,6.18,6.14,6.18,7140000.0
2010-01-28 11:50:00,6.18,6.21,6.17,6.21,5094000.0,6.18,6.21,6.17,6.21,5094000.0
2010-01-28 11:55:00,6.2,6.22,6.2,6.21,3852000.0,6.2,6.22,6.2,6.21,3852000.0
2010-01-28 12:00:00,6.21,6.25,6.21,6.24,5630000.0,6.21,6.25,6.21,6.24,5630000.0
2010-01-28 12:05:00,6.24,6.25,6.23,6.24,3572000.0,6.24,6.25,6.23,6.24,3572000.0
2010-01-28 12:10:00,6.24,6.25,6.24,6.24,2476000.0,6.24,6.25,6.24,6.24,2476000.0
2010-01-28 12:15:00,6.24,6.24,6.2,6.2,3452000.0,6.24,6.24,6.2,6.2,3452000.0
2010-01-28 12:20:00,6.2,6.22,6.2,6.21,3084000.0,6.2,6.22,6.2,6.21,3084000.0
2010-01-28 12:25:00,6.21,6.21,6.2,6.21,3146000.0,6.21,6.21,6.2,6.21,3146000.0
2010-01-28 12:30:00,6.21,6.22,6.2,6.21,2824000.0,6.21,6.22,6.2,6.21,2824000.0
2010-01-28 12:35:00,6.21,6.24,6.21,6.23,2526000.0,6.21,6.24,6.21,6.23,2526000.0
2010-01-28 12:40:00,6.23,6.24,6.21,6.22,2432000.0,6.23,6.24,6.21,6.22,2432000.0
2010-01-28 12:45:00,6.22,6.23,6.21,6.23,2348000.0,6.22,6.23,6.21,6.23,2348000.0
2010-01-28 12:50:00,6.23,6.23,6.22,6.23,2260000.0,6.23,6.23,6.22,6.23,2260000.0
2010-01-28 12:55:00,6.23,6.23,6.22,6.23,2644000.0,6.23,6.23,6.22,6.23,2644000.0
2010-01-28 13:00:00,6.23,6.25,6.22,6.25,2928000.0,6.23,6.25,6.22,6.25,2928000.0
2010-01-28 13:05:00,6.25,6.26,6.24,6.25,3196000.0,6.25,6.26,6.24,6.25,3196000.0
2010-01-28 13:10:00,6.25,6.25,6.23,6.23,2234000.0,6.25,6.25,6.23,6.23,2234000.0
2010-01-28 13:15:00,6.24,6.24,6.23,6.24,2704000.0,6.24,6.24,6.23,6.24,2704000.0
2010-01-28 13:20:00,6.24,6.25,6.23,6.24,1884000.0,6.24,6.25,6.23,6.24,1884000.0
2010-01-28 13:25:00,6.23,6.26,6.23,6.26,5230000.0,6.23,6.26,6.23,6.26,5230000.0
2010-01-28 13:30:00,6.26,6.27,6.25,6.26,3506000.0,6.26,6.27,6.25,6.26,3506000.0
2010-01-28 13:35:00,6.26,6.28,6.26,6.28,3336000.0,6.26,6.28,6.26,6.28,3336000.0
2010-01-28 13:40:00,6.28,6.29,6.28,6.29,2680000.0,6.28,6.29,6.28,6.29,2680000.0
2010-01-28 13:45:00,6.29,6.29,6.28,6.29,2576000.0,6.29,6.29,6.28,6.29,2576000.0
2010-01-28 13:50:00,6.29,6.31,6.29,6.29,4284000.0,6.29,6.31,6.29,6.29,4284000.0
2010-01-28 13:55:00,6.29,6.3,6.29,6.29,3228000.0,6.29,6.3,6.29,6.29,3228000.0
2010-01-28 14:00:00,6.29,6.3,6.29,6.3,4224000.0,6.29,6.3,6.29,6.3,4224000.0
2010-01-28 14:05:00,6.3,6.32,6.29,6.3,4346000.0,6.3,6.32,6.29,6.3,4346000.0
2010-01-28 14:10:00,6.3,6.3,6.27,6.27,3648000.0,6.3,6.3,6.27,6.27,3648000.0
2010-01-28 14:15:00,6.27,6.27,6.25,6.25,5232000.0,6.27,6.27,6.25,6.25,5232000.0
2010-01-28 14:20:00,6.25,6.31,6.25,6.3,4418000.0,6.25,6.31,6.25,6.3,4418000.0
2010-01-28 14:25:00,6.29,6.32,6.29,6.31,4358000.0,6.29,6.32,6.29,6.31,4358000.0
2010-01-28 14:30:00,6.31,6.34,6.3,6.33,8006000.0,6.31,6.34,6.3,6.33,8006000.0
2010-01-28 14:35:00,6.33,6.34,6.32,6.32,3264000.0,6.33,6.34,6.32,6.32,3264000.0
2010-01-28 14:40:00,6.33,6.36,6.32,6.35,7740000.0,6.33,6.36,6.32,6.35,7740000.0
2010-01-28 14:45:00,6.35,6.36,6.34,6.35,4816000.0,6.35,6.36,6.34,6.35,4816000.0
2010-01-28 14:50:00,6.35,6.36,6.34,6.34,4160000.0,6.35,6.36,6.34,6.34,4160000.0
2010-01-28 14:55:00,6.34,6.34,6.34,6.34,2428000.0,6.34,6.34,6.34,6.34,2428000.0
2010-01-28 15:00:00,6.34,6.34,6.33,6.33,4766000.0,6.34,6.34,6.33,6.33,4766000.0
2010-01-28 15:05:00,6.33,6.35,6.33,6.33,4438000.0,6.33,6.35,6.33,6.33,4438000.0
2010-01-28 15:10:00,6.33,6.34,6.31,6.32,4148000.0,6.33,6.34,6.31,6.32,4148000.0
2010-01-28 15:15:00,6.31,6.32,6.31,6.32,3314000.0,6.31,6.32,6.31,6.32,3314000.0
2010-01-28 15:20:00,6.32,6.34,6.31,6.33,3534000.0,6.32,6.34,6.31,6.33,3534000.0
2010-01-28 15:25:00,6.33,6.33,6.32,6.32,2768000.0,6.33,6.33,6.32,6.32,2768000.0
2010-01-28 15:30:00,6.32,6.32,6.31,6.32,4376000.0,6.32,6.32,6.31,6.32,4376000.0
2010-01-28 15:35:00,6.32,6.32,6.31,6.32,8016000.0,6.32,6.32,6.31,6.32,8016000.0
2010-01-28 15:40:00,6.32,6.32,6.31,6.32,8216000.0,6.32,6.32,6.31,6.32,8216000.0
2010-01-28 15:45:00,6.32,6.32,6.31,6.31,9990000.0,6.32,6.32,6.31,6.31,9990000.0
2010-01-28 15:50:00,6.31,6.31,6.29,6.29,10650000.0,6.31,6.31,6.29,6.29,10650000.0
2010-01-28 15:55:00,6.29,6.31,6.28,6.28,12752000.0,6.29,6.31,6.28,6.28,12752000.0
2010-01-29 09:30:00,6.49,6.59,6.47,6.59,31862000.0,6.49,6.59,6.47,6.59,31862000.0
2010-01-29 09:35:00,6.59,6.59,6.43,6.43,28050000.0,6.59,6.59,6.43,6.43,28050000.0
2010-01-29 09:40:00,6.43,6.5,6.41,6.49,19644000.0,6.43,6.5,6.41,6.49,19644000.0
2010-01-29 09:45:00,6.49,6.54,6.48,6.52,16324000.0,6.49,6.54,6.48,6.52,16324000.0
2010-01-29 09:50:00,6.52,6.54,6.5,6.51,8776000.0,6.52,6.54,6.5,6.51,8776000.0
2010-01-29 09:55:00,6.51,6.53,6.5,6.53,10442000.0,6.51,6.53,6.5,6.53,10442000.0
2010-01-29 10:00:00,6.53,6.53,6.5,6.51,8906000.0,6.53,6.53,6.5,6.51,8906000.0
2010-01-29 10:05:00,6.51,6.51,6.41,6.42,24772000.0,6.51,6.51,6.41,6.42,24772000.0
2010-01-29 10:10:00,6.41,6.53,6.36,6.43,18700000.0,6.41,6.53,6.36,6.43,18700000.0
2010-01-29 10:15:00,6.43,6.52,6.4,6.45,9514000.0,6.43,6.52,6.4,6.45,9514000.0
2010-01-29 10:20:00,6.45,6.49,6.45,6.48,7214000.0,6.45,6.49,6.45,6.48,7214000.0
2010-01-29 10:25:00,6.48,6.5,6.47,6.49,8060000.0,6.48,6.5,6.47,6.49,8060000.0
2010-01-29 10:30:00,6.49,6.5,6.48,6.49,6846000.0,6.49,6.5,6.48,6.49,6846000.0
2010-01-29 10:35:00,6.49,6.5,6.47,6.48,6402000.0,6.49,6.5,6.47,6.48,6402000.0
2010-01-29 10:40:00,6.48,6.48,6.43,6.43,9404000.0,6.48,6.48,6.43,6.43,9404000.0
2010-01-29 10:45:00,6.43,6.45,6.41,6.42,7074000.0,6.43,6.45,6.41,6.42,7074000.0
2010-01-29 10:50:00,6.42,6.45,6.42,6.43,5104000.0,6.42,6.45,6.42,6.43,5104000.0
2010-01-29 10:55:00,6.43,6.5,6.41,6.49,14798000.0,6.43,6.5,6.41,6.49,14798000.0
2010-01-29 11:00:00,6.49,6.53,6.48,6.53,11464000.0,6.49,6.53,6.48,6.53,11464000.0
2010-01-29 11:05:00,6.53,6.55,6.49,6.5,14428000.0,6.53,6.55,6.49,6.5,14428000.0
2010-01-29 11:10:00,6.5,6.51,6.48,6.49,5192000.0,6.5,6.51,6.48,6.49,5192000.0
2010-01-29 11:15:00,6.49,6.5,6.47,6.47,6210000.0,6.49,6.5,6.47,6.47,6210000.0
2010-01-29 11:20:00,6.47,6.49,6.44,6.48,8504000.0,6.47,6.49,6.44,6.48,8504000.0
2010-01-29 11:25:00,6.47,6.49,6.45,6.46,6324000.0,6.47,6.49,6.45,6.46,6324000.0
2010-01-29 11:30:00,6.46,6.46,6.43,6.43,6068000.0,6.46,6.46,6.43,6.43,6068000.0
2010-01-29 11:35:00,6.43,6.46,6.43,6.44,3648000.0,6.43,6.46,6.43,6.44,3648000.0
2010-01-29 11:40:00,6.44,6.45,6.43,6.43,2826000.0,6.44,6.45,6.43,6.43,2826000.0
2010-01-29 11:45:00,6.43,6.44,6.42,6.43,3884000.0,6.43,6.44,6.42,6.43,3884000.0
2010-01-29 11:50:00,6.43,6.47,6.43,6.46,6910000.0,6.43,6.47,6.43,6.46,6910000.0
2010-01-29 11:55:00,6.46,6.47,6.44,6.44,2428000.0,6.46,6.47,6.44,6.44,2428000.0
2010-01-29 12:00:00,6.44,6.46,6.43,6.45,4400000.0,6.44,6.46,6.43,6.45,4400000.0
2010-01-29 12:05:00,6.45,6.45,6.43,6.43,5168000.0,6.45,6.45,6.43,6.43,5168000.0
2010-01-29 12:10:00,6.43,6.46,6.43,6.46,6516000.0,6.43,6.46,6.43,6.46,6516000.0
2010-01-29 12:15:00,6.46,6.48,6.45,6.47,2624000.0,6.46,6.48,6.45,6.47,2624000.0
2010-01-29 12:20:00,6.47,6.49,6.47,6.49,2410000.0,6.47,6.49,6.47,6.49,2410000.0
2010-01-29 12:25:00,6.49,6.49,6.47,6.47,2622000.0,6.49,6.49,6.47,6.47,2622000.0
2010-01-29 12:30:00,6.47,6.47,6.45,6.46,2172000.0,6.47,6.47,6.45,6.46,2172000.0
2010-01-29 12:35:00,6.46,6.48,6.45,6.46,2318000.0,6.46,6.48,6.45,6.46,2318000.0
2010-01-29 12:40:00,6.46,6.46,6.45,6.45,1810000.0,6.46,6.46,6.45,6.45,1810000.0
2010-01-29 12:45:00,6.45,6.45,6.44,6.45,2060000.0,6.45,6.45,6.44,6.45,2060000.0
2010-01-29 12:50:00,6.45,6.46,6.45,6.46,2996000.0,6.45,6.46,6.45,6.46,2996000.0
2010-01-29 12:55:00,6.46,6.47,6.45,6.45,3332000.0,6.46,6.47,6.45,6.45,3332000.0
2010-01-29 13:00:00,6.45,6.45,6.44,6.44,2098000.0,6.45,6.45,6.44,6.44,2098000.0
2010-01-29 13:05:00,6.44,6.45,6.41,6.42,3712000.0,6.44,6.45,6.41,6.42,3712000.0
2010-01-29 13:10:00,6.42,6.42,6.41,6.42,2446000.0,6.42,6.42,6.41,6.42,2446000.0
2010-01-29 13:15:00,6.41,6.42,6.38,6.39,6336000.0,6.41,6.42,6.38,6.39,6336000.0
2010-01-29 13:20:00,6.39,6.41,6.38,6.39,4328000.0,6.39,6.41,6.38,6.39,4328000.0
2010-01-29 13:25:00,6.39,6.4,6.37,6.37,5224000.0,6.39,6.4,6.37,6.37,5224000.0
2010-01-29 13:30:00,6.37,6.38,6.36,6.38,4582000.0,6.37,6.38,6.36,6.38,4582000.0
2010-01-29 13:35:00,6.38,6.39,6.37,6.39,3834000.0,6.38,6.39,6.37,6.39,3834000.0
2010-01-29 13:40:00,6.39,6.39,6.33,6.34,7678000.0,6.39,6.39,6.33,6.34,7678000.0
2010-01-29 13:45:00,6.34,6.37,6.33,6.33,6808000.0,6.34,6.37,6.33,6.33,6808000.0
2010-01-29 13:50:00,6.33,6.35,6.32,6.34,5678000.0,6.33,6.35,6.32,6.34,5678000.0
2010-01-29 13:55:00,6.34,6.37,6.33,6.36,3450000.0,6.34,6.37,6.33,6.36,3450000.0
2010-01-29 14:00:00,6.36,6.38,6.35,6.38,4210000.0,6.36,6.38,6.35,6.38,4210000.0
2010-01-29 14:05:00,6.38,6.39,6.36,6.36,4494000.0,6.38,6.39,6.36,6.36,4494000.0
2010-01-29 14:10:00,6.36,6.39,6.35,6.39,5192000.0,6.36,6.39,6.35,6.39,5192000.0
2010-01-29 14:15:00,6.39,6.4,6.38,6.4,5012000.0,6.39,6.4,6.38,6.4,5012000.0
2010-01-29 14:20:00,6.4,6.4,6.37,6.37,3662000.0,6.4,6.4,6.37,6.37,3662000.0
2010-01-29 14:25:00,6.37,6.39,6.37,6.37,2982000.0,6.37,6.39,6.37,6.37,2982000.0
2010-01-29 14:30:00,6.37,6.38,6.34,6.34,4928000.0,6.37,6.38,6.34,6.34,4928000.0
2010-01-29 14:35:00,6.34,6.34,6.29,6.3,10364000.0,6.34,6.34,6.29,6.3,10364000.0
2010-01-29 14:40:00,6.3,6.34,6.3,6.34,5558000.0,6.3,6.34,6.3,6.34,5558000.0
2010-01-29 14:45:00,6.34,6.34,6.29,6.29,5678000.0,6.34,6.34,6.29,6.29,5678000.0
2010-01-29 14:50:00,6.29,6.31,6.28,6.31,7290000.0,6.29,6.31,6.28,6.31,7290000.0
2010-01-29 14:55:00,6.31,6.31,6.26,6.27,7810000.0,6.31,6.31,6.26,6.27,7810000.0
2010-01-29 15:00:00,6.27,6.3,6.25,6.29,9208000.0,6.27,6.3,6.25,6.29,9208000.0
2010-01-29 15:05:00,6.29,6.29,6.24,6.24,7142000.0,6.29,6.29,6.24,6.24,7142000.0
2010-01-29 15:10:00,6.24,6.25,6.21,6.21,7790000.0,6.24,6.25,6.21,6.21,7790000.0
2010-01-29 15:15:00,6.21,6.25,6.21,6.24,4570000.0,6.21,6.25,6.21,6.24,4570000.0
2010-01-29 15:20:00,6.24,6.25,6.23,6.24,3820000.0,6.24,6.25,6.23,6.24,3820000.0
2010-01-29 15:25:00,6.24,6.25,6.22,6.24,4614000.0,6.24,6.25,6.22,6.24,4614000.0
2010-01-29 15:30:00,6.24,6.26,6.22,6.26,5774000.0,6.24,6.26,6.22,6.26,5774000.0
2010-01-29 15:35:00,6.26,6.28,6.26,6.26,4718000.0,6.26,6.28,6.26,6.26,4718000.0
2010-01-29 15:40:00,6.26,6.3,6.26,6.3,7072000.0,6.26,6.3,6.26,6.3,7072000.0
2010-01-29 15:45:00,6.3,6.32,6.29,6.3,6922000.0,6.3,6.32,6.29,6.3,6922000.0
2010-01-29 15:50:00,6.3,6.31,6.29,6.3,5592000.0,6.3,6.31,6.29,6.3,5592000.0
2010-01-29 15:55:00,6.3,6.3,6.26,6.26,9606000.0,6.3,6.3,6.26,6.26,9606000.0
2010-02-01 09:30:00,6.16,6.24,6.14,6.21,17338000.0,6.16,6.24,6.14,6.21,17338000.0
2010-02-01 09:35:00,6.2,6.21,6.12,6.13,12864000.0,6.2,6.21,6.12,6.13,12864000.0
2010-02-01 09:40:00,6.13,6.15,6.08,6.09,13252000.0,6.13,6.15,6.08,6.09,13252000.0
2010-02-01 09:45:00,6.09,6.12,6.07,6.1,9120000.0,6.09,6.12,6.07,6.1,9120000.0
2010-02-01 09:50:00,6.09,6.12,6.06,6.09,8602000.0,6.09,6.12,6.06,6.09,8602000.0
2010-02-01 09:55:00,6.09,6.11,6.08,6.08,4476000.0,6.09,6.11,6.08,6.08,4476000.0
2010-02-01 10:00:00,6.08,6.1,6.07,6.09,6382000.0,6.08,6.1,6.07,6.09,6382000.0
2010-02-01 10:05:00,6.09,6.09,6.02,6.02,12238000.0,6.09,6.09,6.02,6.02,12238000.0
2010-02-01 10:10:00,6.02,6.03,5.99,5.99,11124000.0,6.02,6.03,5.99,5.99,11124000.0
2010-02-01 10:15:00,5.99,6.03,5.98,5.99,14354000.0,5.99,6.03,5.98,5.99,14354000.0
2010-02-01 10:20:00,5.99,6.01,5.97,6.0,12826000.0,5.99,6.01,5.97,6.0,12826000.0
2010-02-01 10:25:00,6.0,6.0,5.94,5.97,13390000.0,6.0,6.0,5.94,5.97,13390000.0
2010-02-01 10:30:00,5.97,6.0,5.96,5.99,13298000.0,5.97,6.0,5.96,5.99,13298000.0
2010-02-01 10:35:00,5.98,6.0,5.95,5.96,8646000.0,5.98,6.0,5.95,5.96,8646000.0
2010-02-01 10:40:00,5.96,5.99,5.96,5.97,4668000.0,5.96,5.99,5.96,5.97,4668000.0
2010-02-01 10:45:00,5.97,6.0,5.93,5.93,9454000.0,5.97,6.0,5.93,5.93,9454000.0
2010-02-01 10:50:00,5.93,5.94,5.88,5.91,16854000.0,5.93,5.94,5.88,5.91,16854000.0
2010-02-01 10:55:00,5.91,5.91,5.87,5.87,10018000.0,5.91,5.91,5.87,5.87,10018000.0
2010-02-01 11:00:00,5.87,5.88,5.83,5.83,15254000.0,5.87,5.88,5.83,5.83,15254000.0
2010-02-01 11:05:00,5.83,5.86,5.81,5.85,15442000.0,5.83,5.86,5.81,5.85,15442000.0
2010-02-01 11:10:00,5.85,5.85,5.79,5.83,16136000.0,5.85,5.85,5.79,5.83,16136000.0
2010-02-01 11:15:00,5.83,5.84,5.82,5.84,8374000.0,5.83,5.84,5.82,5.84,8374000.0
2010-02-01 11:20:00,5.84,5.85,5.83,5.84,8570000.0,5.84,5.85,5.83,5.84,8570000.0
2010-02-01 11:25:00,5.84,5.85,5.83,5.84,6052000.0,5.84,5.85,5.83,5.84,6052000.0
2010-02-01 11:30:00,5.84,5.84,5.79,5.8,8830000.0,5.84,5.84,5.79,5.8,8830000.0
2010-02-01 11:35:00,5.8,5.82,5.78,5.82,8658000.0,5.8,5.82,5.78,5.82,8658000.0
2010-02-01 11:40:00,5.81,5.82,5.77,5.78,13200000.0,5.81,5.82,5.77,5.78,13200000.0
2010-02-01 11:45:00,5.78,5.78,5.75,5.76,12216000.0,5.78,5.78,5.75,5.76,12216000.0
2010-02-01 11:50:00,5.76,5.76,5.72,5.73,17122000.0,5.76,5.76,5.72,5.73,17122000.0
2010-02-01 11:55:00,5.73,5.74,5.7,5.71,13368000.0,5.73,5.74,5.7,5.71,13368000.0
2010-02-01 12:00:00,5.71,5.74,5.69,5.72,13318000.0,5.71,5.74,5.69,5.72,13318000.0
2010-02-01 12:05:00,5.72,5.74,5.71,5.74,7268000.0,5.72,5.74,5.71,5.74,7268000.0
2010-02-01 12:10:00,5.74,5.75,5.71,5.75,6728000.0,5.74,5.75,5.71,5.75,6728000.0
2010-02-01 12:15:00,5.75,5.78,5.74,5.77,15252000.0,5.75,5.78,5.74,5.77,15252000.0
2010-02-01 12:20:00,5.76,5.78,5.75,5.78,7520000.0,5.76,5.78,5.75,5.78,7520000.0
2010-02-01 12:25:00,5.78,5.81,5.77,5.8,11340000.0,5.78,5.81,5.77,5.8,11340000.0
2010-02-01 12:30:00,5.8,5.82,5.79,5.82,9520000.0,5.8,5.82,5.79,5.82,9520000.0
2010-02-01 12:35:00,5.82,5.83,5.8,5.83,10424000.0,5.82,5.83,5.8,5.83,10424000.0
2010-02-01 12:40:00,5.83,5.83,5.8,5.83,5910000.0,5.83,5.83,5.8,5.83,5910000.0
2010-02-01 12:45:00,5.83,5.83,5.81,5.81,5084000.0,5.83,5.83,5.81,5.81,5084000.0
2010-02-01 12:50:00,5.82,5.82,5.78,5.78,7618000.0,5.82,5.82,5.78,5.78,7618000.0
2010-02-01 12:55:00,5.78,5.78,5.76,5.78,8472000.0,5.78,5.78,5.76,5.78,8472000.0
2010-02-01 13:00:00,5.78,5.79,5.77,5.77,4496000.0,5.78,5.79,5.77,5.77,4496000.0
2010-02-01 13:05:00,5.77,5.77,5.75,5.76,10818000.0,5.77,5.77,5.75,5.76,10818000.0
2010-02-01 13:10:00,5.76,5.79,5.75,5.79,5874000.0,5.76,5.79,5.75,5.79,5874000.0
2010-02-01 13:15:00,5.79,5.8,5.78,5.79,5822000.0,5.79,5.8,5.78,5.79,5822000.0
2010-02-01 13:20:00,5.79,5.79,5.76,5.78,6198000.0,5.79,5.79,5.76,5.78,6198000.0
2010-02-01 13:25:00,5.78,5.79,5.77,5.78,4094000.0,5.78,5.79,5.77,5.78,4094000.0
2010-02-01 13:30:00,5.78,5.8,5.77,5.77,6710000.0,5.78,5.8,5.77,5.77,6710000.0
2010-02-01 13:35:00,5.77,5.79,5.77,5.78,5046000.0,5.77,5.79,5.77,5.78,5046000.0
2010-02-01 13:40:00,5.78,5.79,5.78,5.79,2420000.0,5.78,5.79,5.78,5.79,2420000.0
2010-02-01 13:45:00,5.79,5.82,5.79,5.82,7110000.0,5.79,5.82,5.79,5.82,7110000.0
2010-02-01 13:50:00,5.82,5.88,5.82,5.85,16758000.0,5.82,5.88,5.82,5.85,16758000.0
2010-02-01 13:55:00,5.85,5.88,5.85,5.87,6182000.0,5.85,5.88,5.85,5.87,6182000.0
2010-02-01 14:00:00,5.87,5.88,5.84,5.84,8576000.0,5.87,5.88,5.84,5.84,8576000.0
2010-02-01 14:05:00,5.85,5.89,5.83,5.87,8796000.0,5.85,5.89,5.83,5.87,8796000.0
2010-02-01 14:10:00,5.88,5.88,5.85,5.85,6576000.0,5.88,5.88,5.85,5.85,6576000.0
2010-02-01 14:15:00,5.85,5.89,5.84,5.88,7720000.0,5.85,5.89,5.84,5.88,7720000.0
2010-02-01 14:20:00,5.88,5.89,5.85,5.86,7086000.0,5.88,5.89,5.85,5.86,7086000.0
2010-02-01 14:25:00,5.86,5.87,5.85,5.85,4922000.0,5.86,5.87,5.85,5.85,4922000.0
2010-02-01 14:30:00,5.85,5.87,5.85,5.86,5516000.0,5.85,5.87,5.85,5.86,5516000.0
2010-02-01 14:35:00,5.86,5.88,5.86,5.87,5386000.0,5.86,5.88,5.86,5.87,5386000.0
2010-02-01 14:40:00,5.87,5.93,5.87,5.91,16246000.0,5.87,5.93,5.87,5.91,16246000.0
2010-02-01 14:45:00,5.91,5.92,5.9,5.91,7102000.0,5.91,5.92,5.9,5.91,7102000.0
2010-02-01 14:50:00,5.91,5.92,5.89,5.9,5606000.0,5.91,5.92,5.89,5.9,5606000.0
2010-02-01 14:55:00,5.9,5.91,5.89,5.9,5468000.0,5.9,5.91,5.89,5.9,5468000.0
2010-02-01 15:00:00,5.9,5.9,5.87,5.87,7150000.0,5.9,5.9,5.87,5.87,7150000.0
2010-02-01 15:05:00,5.87,5.88,5.87,5.88,5774000.0,5.87,5.88,5.87,5.88,5774000.0
2010-02-01 15:10:00,5.88,5.9,5.88,5.9,6450000.0,5.88,5.9,5.88,5.9,6450000.0
2010-02-01 15:15:00,5.9,5.94,5.89,5.94,11358000.0,5.9,5.94,5.89,5.94,11358000.0
2010-02-01 15:20:00,5.94,5.94,5.89,5.89,10976000.0,5.94,5.94,5.89,5.89,10976000.0
2010-02-01 15:25:00,5.9,5.92,5.89,5.91,6558000.0,5.9,5.92,5.89,5.91,6558000.0
2010-02-01 15:30:00,5.91,5.94,5.91,5.92,12902000.0,5.91,5.94,5.91,5.92,12902000.0
2010-02-01 15:35:00,5.92,5.93,5.9,5.9,6526000.0,5.92,5.93,5.9,5.9,6526000.0
2010-02-01 15:40:00,5.9,5.91,5.89,5.91,5378000.0,5.9,5.91,5.89,5.91,5378000.0
2010-02-01 15:45:00,5.91,5.92,5.9,5.91,6838000.0,5.91,5.92,5.9,5.91,6838000.0
2010-02-01 15:50:00,5.91,5.93,5.91,5.93,11952000.0,5.91,5.93,5.91,5.93,11952000.0
2010-02-01 15:55:00,5.93,5.95,5.92,5.95,18726000.0,5.93,5.95,5.92,5.95,18726000.0
2010-02-02 09:30:00,5.94,5.95,5.87,5.87,13484000.0,5.94,5.95,5.87,5.87,13484000.0
2010-02-02 09:35:00,5.87,5.88,5.8,5.8,18372000.0,5.87,5.88,5.8,5.8,18372000.0
2010-02-02 09:40:00,5.8,5.83,5.79,5.82,15208000.0,5.8,5.83,5.79,5.82,15208000.0
2010-02-02 09:45:00,5.81,5.82,5.78,5.81,14624000.0,5.81,5.82,5.78,5.81,14624000.0
2010-02-02 09:50:00,5.81,5.84,5.81,5.81,10954000.0,5.81,5.84,5.81,5.81,10954000.0
2010-02-02 09:55:00,5.81,5.81,5.77,5.8,11564000.0,5.81,5.81,5.77,5.8,11564000.0
2010-02-02 10:00:00,5.79,5.81,5.73,5.75,15396000.0,5.79,5.81,5.73,5.75,15396000.0
2010-02-02 10:05:00,5.75,5.76,5.74,5.74,8920000.0,5.75,5.76,5.74,5.74,8920000.0
2010-02-02 10:10:00,5.74,5.78,5.72,5.78,11886000.0,5.74,5.78,5.72,5.78,11886000.0
2010-02-02 10:15:00,5.78,5.81,5.78,5.78,8310000.0,5.78,5.81,5.78,5.78,8310000.0
2010-02-02 10:20:00,5.78,5.8,5.76,5.76,8082000.0,5.78,5.8,5.76,5.76,8082000.0
2010-02-02 10:25:00,5.76,5.78,5.73,5.73,11568000.0,5.76,5.78,5.73,5.73,11568000.0
2010-02-02 10:30:00,5.73,5.82,5.73,5.8,13374000.0,5.73,5.82,5.73,5.8,13374000.0
2010-02-02 10:35:00,5.8,5.81,5.75,5.77,9186000.0,5.8,5.81,5.75,5.77,9186000.0
2010-02-02 10:40:00,5.77,5.78,5.74,5.76,7992000.0,5.77,5.78,5.74,5.76,7992000.0
2010-02-02 10:45:00,5.76,5.76,5.74,5.75,5234000.0,5.76,5.76,5.74,5.75,5234000.0
2010-02-02 10:50:00,5.75,5.77,5.75,5.75,3960000.0,5.75,5.77,5.75,5.75,3960000.0
2010-02-02 10:55:00,5.75,5.77,5.73,5.76,8112000.0,5.75,5.77,5.73,5.76,8112000.0
2010-02-02 11:00:00,5.76,5.77,5.74,5.74,2822000.0,5.76,5.77,5.74,5.74,2822000.0
2010-02-02 11:05:00,5.74,5.79,5.74,5.78,8074000.0,5.74,5.79,5.74,5.78,8074000.0
2010-02-02 11:10:00,5.78,5.78,5.76,5.77,6226000.0,5.78,5.78,5.76,5.77,6226000.0
2010-02-02 11:15:00,5.77,5.78,5.76,5.76,3196000.0,5.77,5.78,5.76,5.76,3196000.0
2010-02-02 11:20:00,5.76,5.78,5.76,5.77,3774000.0,5.76,5.78,5.76,5.77,3774000.0
2010-02-02 11:25:00,5.77,5.79,5.77,5.79,3168000.0,5.77,5.79,5.77,5.79,3168000.0
2010-02-02 11:30:00,5.79,5.8,5.78,5.78,6072000.0,5.79,5.8,5.78,5.78,6072000.0
2010-02-02 11:35:00,5.79,5.79,5.77,5.78,2518000.0,5.79,5.79,5.77,5.78,2518000.0
2010-02-02 11:40:00,5.78,5.8,5.78,5.8,3668000.0,5.78,5.8,5.78,5.8,3668000.0
2010-02-02 11:45:00,5.8,5.81,5.79,5.81,5212000.0,5.8,5.81,5.79,5.81,5212000.0
2010-02-02 11:50:00,5.81,5.84,5.81,5.82,9670000.0,5.81,5.84,5.81,5.82,9670000.0
2010-02-02 11:55:00,5.82,5.84,5.82,5.83,6386000.0,5.82,5.84,5.82,5.83,6386000.0
2010-02-02 12:00:00,5.83,5.84,5.83,5.84,3386000.0,5.83,5.84,5.83,5.84,3386000.0
2010-02-02 12:05:00,5.84,5.84,5.82,5.82,3920000.0,5.84,5.84,5.82,5.82,3920000.0
2010-02-02 12:10:00,5.82,5.83,5.82,5.82,1906000.0,5.82,5.83,5.82,5.82,1906000.0
2010-02-02 12:15:00,5.82,5.83,5.82,5.83,3586000.0,5.82,5.83,5.82,5.83,3586000.0
2010-02-02 12:20:00,5.83,5.84,5.83,5.83,2476000.0,5.83,5.84,5.83,5.83,2476000.0
2010-02-02 12:25:00,5.83,5.86,5.83,5.85,4418000.0,5.83,5.86,5.83,5.85,4418000.0
2010-02-02 12:30:00,5.85,5.85,5.84,5.85,3260000.0,5.85,5.85,5.84,5.85,3260000.0
2010-02-02 12:35:00,5.85,5.86,5.83,5.83,2756000.0,5.85,5.86,5.83,5.83,2756000.0
2010-02-02 12:40:00,5.83,5.84,5.83,5.84,1226000.0,5.83,5.84,5.83,5.84,1226000.0
2010-02-02 12:45:00,5.84,5.84,5.83,5.84,910000.0,5.84,5.84,5.83,5.84,910000.0
2010-02-02 12:50:00,5.84,5.85,5.84,5.85,2178000.0,5.84,5.85,5.84,5.85,2178000.0
2010-02-02 12:55:00,5.85,5.86,5.84,5.85,4184000.0,5.85,5.86,5.84,5.85,4184000.0
2010-02-02 13:00:00,5.85,5.86,5.84,5.84,2582000.0,5.85,5.86,5.84,5.84,2582000.0
2010-02-02 13:05:00,5.84,5.85,5.83,5.83,2366000.0,5.84,5.85,5.83,5.83,2366000.0
2010-02-02 13:10:00,5.83,5.83,5.81,5.82,5058000.0,5.83,5.83,5.81,5.82,5058000.0
2010-02-02 13:15:00,5.82,5.82,5.82,5.82,1554000.0,5.82,5.82,5.82,5.82,1554000.0
2010-02-02 13:20:00,5.82,5.83,5.82,5.82,1448000.0,5.82,5.83,5.82,5.82,1448000.0
2010-02-02 13:25:00,5.82,5.83,5.82,5.83,1576000.0,5.82,5.83,5.82,5.83,1576000.0
2010-02-02 13:30:00,5.83,5.83,5.82,5.83,2086000.0,5.83,5.83,5.82,5.83,2086000.0
2010-02-02 13:35:00,5.83,5.84,5.83,5.84,2538000.0,5.83,5.84,5.83,5.84,2538000.0
2010-02-02 13:40:00,5.84,5.87,5.84,5.86,4638000.0,5.84,5.87,5.84,5.86,4638000.0
2010-02-02 13:45:00,5.86,5.87,5.85,5.85,2820000.0,5.86,5.87,5.85,5.85,2820000.0
2010-02-02 13:50:00,5.85,5.86,5.84,5.85,2754000.0,5.85,5.86,5.84,5.85,2754000.0
2010-02-02 13:55:00,5.85,5.85,5.84,5.85,1262000.0,5.85,5.85,5.84,5.85,1262000.0
2010-02-02 14:00:00,5.84,5.86,5.84,5.86,1974000.0,5.84,5.86,5.84,5.86,1974000.0
2010-02-02 14:05:00,5.86,5.86,5.84,5.85,3246000.0,5.86,5.86,5.84,5.85,3246000.0
2010-02-02 14:10:00,5.85,5.85,5.83,5.84,2382000.0,5.85,5.85,5.83,5.84,2382000.0
2010-02-02 14:15:00,5.84,5.84,5.81,5.83,4226000.0,5.84,5.84,5.81,5.83,4226000.0
2010-02-02 14:20:00,5.83,5.84,5.82,5.83,1868000.0,5.83,5.84,5.82,5.83,1868000.0
2010-02-02 14:25:00,5.83,5.84,5.82,5.82,2664000.0,5.83,5.84,5.82,5.82,2664000.0
2010-02-02 14:30:00,5.82,5.83,5.82,5.83,1516000.0,5.82,5.83,5.82,5.83,1516000.0
2010-02-02 14:35:00,5.83,5.85,5.82,5.85,1718000.0,5.83,5.85,5.82,5.85,1718000.0
2010-02-02 14:40:00,5.85,5.87,5.84,5.84,8120000.0,5.85,5.87,5.84,5.84,8120000.0
2010-02-02 14:45:00,5.84,5.86,5.83,5.86,4390000.0,5.84,5.86,5.83,5.86,4390000.0
2010-02-02 14:50:00,5.86,5.92,5.86,5.91,11008000.0,5.86,5.92,5.86,5.91,11008000.0
2010-02-02 14:55:00,5.91,5.92,5.89,5.91,6490000.0,5.91,5.92,5.89,5.91,6490000.0
2010-02-02 15:00:00,5.91,5.92,5.89,5.9,7004000.0,5.91,5.92,5.89,5.9,7004000.0
2010-02-02 15:05:00,5.9,5.91,5.89,5.91,3050000.0,5.9,5.91,5.89,5.91,3050000.0
2010-02-02 15:10:00,5.91,5.95,5.91,5.94,12340000.0,5.91,5.95,5.91,5.94,12340000.0
2010-02-02 15:15:00,5.93,5.95,5.92,5.93,5694000.0,5.93,5.95,5.92,5.93,5694000.0
2010-02-02 15:20:00,5.93,5.94,5.92,5.93,4224000.0,5.93,5.94,5.92,5.93,4224000.0
2010-02-02 15:25:00,5.93,5.93,5.91,5.92,3764000.0,5.93,5.93,5.91,5.92,3764000.0
2010-02-02 15:30:00,5.92,5.93,5.91,5.92,4218000.0,5.92,5.93,5.91,5.92,4218000.0
2010-02-02 15:35:00,5.92,5.92,5.91,5.91,3638000.0,5.92,5.92,5.91,5.91,3638000.0
2010-02-02 15:40:00,5.91,5.92,5.9,5.91,4292000.0,5.91,5.92,5.9,5.91,4292000.0
2010-02-02 15:45:00,5.91,5.91,5.89,5.9,4076000.0,5.91,5.91,5.89,5.9,4076000.0
2010-02-02 15:50:00,5.9,5.91,5.9,5.9,5762000.0,5.9,5.91,5.9,5.9,5762000.0
2010-02-02 15:55:00,5.9,5.9,5.89,5.9,9222000.0,5.9,5.9,5.89,5.9,9222000.0
2010-02-03 09:30:00,5.86,5.89,5.83,5.88,8310000.0,5.86,5.89,5.83,5.88,8310000.0
2010-02-03 09:35:00,5.88,5.91,5.85,5.89,7470000.0,5.88,5.91,5.85,5.89,7470000.0
2010-02-03 09:40:00,5.89,5.9,5.86,5.89,6342000.0,5.89,5.9,5.86,5.89,6342000.0
2010-02-03 09:45:00,5.89,5.9,5.84,5.88,6916000.0,5.89,5.9,5.84,5.88,6916000.0
2010-02-03 09:50:00,5.88,5.91,5.86,5.89,6992000.0,5.88,5.91,5.86,5.89,6992000.0
2010-02-03 09:55:00,5.89,5.93,5.88,5.89,7154000.0,5.89,5.93,5.88,5.89,7154000.0
2010-02-03 10:00:00,5.89,5.89,5.86,5.87,4480000.0,5.89,5.89,5.86,5.87,4480000.0
2010-02-03 10:05:00,5.87,5.89,5.85,5.85,5676000.0,5.87,5.89,5.85,5.85,5676000.0
2010-02-03 10:10:00,5.85,5.87,5.84,5.86,5784000.0,5.85,5.87,5.84,5.86,5784000.0
2010-02-03 10:15:00,5.86,5.9,5.83,5.84,6020000.0,5.86,5.9,5.83,5.84,6020000.0
2010-02-03 10:20:00,5.84,5.85,5.83,5.85,3950000.0,5.84,5.85,5.83,5.85,3950000.0
2010-02-03 10:25:00,5.85,5.87,5.83,5.85,3668000.0,5.85,5.87,5.83,5.85,3668000.0
2010-02-03 10:30:00,5.85,5.87,5.83,5.86,3176000.0,5.85,5.87,5.83,5.86,3176000.0
2010-02-03 10:35:00,5.86,5.86,5.83,5.85,3670000.0,5.86,5.86,5.83,5.85,3670000.0
2010-02-03 10:40:00,5.85,5.87,5.84,5.87,2856000.0,5.85,5.87,5.84,5.87,2856000.0
2010-02-03 10:45:00,5.87,5.89,5.84,5.89,3306000.0,5.87,5.89,5.84,5.89,3306000.0
2010-02-03 10:50:00,5.89,5.89,5.85,5.88,3086000.0,5.89,5.89,5.85,5.88,3086000.0
2010-02-03 10:55:00,5.88,5.9,5.86,5.89,3384000.0,5.88,5.9,5.86,5.89,3384000.0
2010-02-03 11:00:00,5.89,5.9,5.87,5.88,3036000.0,5.89,5.9,5.87,5.88,3036000.0
2010-02-03 11:05:00,5.88,5.91,5.87,5.9,4736000.0,5.88,5.91,5.87,5.9,4736000.0
2010-02-03 11:10:00,5.9,5.94,5.9,5.93,6654000.0,5.9,5.94,5.9,5.93,6654000.0
2010-02-03 11:15:00,5.93,5.97,5.93,5.96,10082000.0,5.93,5.97,5.93,5.96,10082000.0
2010-02-03 11:20:00,5.96,5.96,5.85,5.93,4072000.0,5.96,5.96,5.85,5.93,4072000.0
2010-02-03 11:25:00,5.93,5.94,5.93,5.93,2990000.0,5.93,5.94,5.93,5.93,2990000.0
2010-02-03 11:30:00,5.93,5.94,5.93,5.94,2182000.0,5.93,5.94,5.93,5.94,2182000.0
2010-02-03 11:35:00,5.94,5.94,5.9,5.92,4060000.0,5.94,5.94,5.9,5.92,4060000.0
2010-02-03 11:40:00,5.92,5.92,5.91,5.92,1864000.0,5.92,5.92,5.91,5.92,1864000.0
2010-02-03 11:45:00,5.92,5.93,5.91,5.91,1700000.0,5.92,5.93,5.91,5.91,1700000.0
2010-02-03 11:50:00,5.91,5.93,5.91,5.93,2224000.0,5.91,5.93,5.91,5.93,2224000.0
2010-02-03 11:55:00,5.92,5.93,5.92,5.92,2042000.0,5.92,5.93,5.92,5.92,2042000.0
2010-02-03 12:00:00,5.92,5.93,5.91,5.92,1772000.0,5.92,5.93,5.91,5.92,1772000.0
2010-02-03 12:05:00,5.92,5.93,5.91,5.92,1242000.0,5.92,5.93,5.91,5.92,1242000.0
2010-02-03 12:10:00,5.92,5.94,5.92,5.94,1552000.0,5.92,5.94,5.92,5.94,1552000.0
2010-02-03 12:15:00,5.94,5.94,5.93,5.94,1738000.0,5.94,5.94,5.93,5.94,1738000.0
2010-02-03 12:20:00,5.94,5.95,5.93,5.94,1014000.0,5.94,5.95,5.93,5.94,1014000.0
2010-02-03 12:25:00,5.94,5.94,5.91,5.92,1608000.0,5.94,5.94,5.91,5.92,1608000.0
2010-02-03 12:30:00,5.92,5.93,5.92,5.93,1106000.0,5.92,5.93,5.92,5.93,1106000.0
2010-02-03 12:35:00,5.93,5.96,5.93,5.95,2212000.0,5.93,5.96,5.93,5.95,2212000.0
2010-02-03 12:40:00,5.95,5.96,5.93,5.94,2090000.0,5.95,5.96,5.93,5.94,2090000.0
2010-02-03 12:45:00,5.94,5.94,5.93,5.94,1594000.0,5.94,5.94,5.93,5.94,1594000.0
2010-02-03 12:50:00,5.94,5.95,5.93,5.95,1182000.0,5.94,5.95,5.93,5.95,1182000.0
2010-02-03 12:55:00,5.95,5.95,5.94,5.94,2062000.0,5.95,5.95,5.94,5.94,2062000.0
2010-02-03 13:00:00,5.94,5.95,5.93,5.94,1378000.0,5.94,5.95,5.93,5.94,1378000.0
2010-02-03 13:05:00,5.94,5.96,5.94,5.96,1768000.0,5.94,5.96,5.94,5.96,1768000.0
2010-02-03 13:10:00,5.96,5.98,5.95,5.97,3784000.0,5.96,5.98,5.95,5.97,3784000.0
2010-02-03 13:15:00,5.97,5.98,5.96,5.97,2258000.0,5.97,5.98,5.96,5.97,2258000.0
2010-02-03 13:20:00,5.97,5.98,5.96,5.96,1620000.0,5.97,5.98,5.96,5.96,1620000.0
2010-02-03 13:25:00,5.96,5.97,5.95,5.96,1566000.0,5.96,5.97,5.95,5.96,1566000.0
2010-02-03 13:30:00,5.96,5.97,5.95,5.96,1470000.0,5.96,5.97,5.95,5.96,1470000.0
2010-02-03 13:35:00,5.96,5.98,5.96,5.97,2414000.0,5.96,5.98,5.96,5.97,2414000.0
2010-02-03 13:40:00,5.97,5.97,5.96,5.97,1016000.0,5.97,5.97,5.96,5.97,1016000.0
2010-02-03 13:45:00,5.96,5.97,5.96,5.96,1260000.0,5.96,5.97,5.96,5.96,1260000.0
2010-02-03 13:50:00,5.96,5.96,5.92,5.93,4196000.0,5.96,5.96,5.92,5.93,4196000.0
2010-02-03 13:55:00,5.93,5.93,5.92,5.93,2490000.0,5.93,5.93,5.92,5.93,2490000.0
2010-02-03 14:00:00,5.93,5.93,5.91,5.92,2152000.0,5.93,5.93,5.91,5.92,2152000.0
2010-02-03 14:05:00,5.92,5.93,5.92,5.93,2002000.0,5.92,5.93,5.92,5.93,2002000.0
2010-02-03 14:10:00,5.93,5.94,5.93,5.94,1330000.0,5.93,5.94,5.93,5.94,1330000.0
2010-02-03 14:15:00,5.94,5.94,5.93,5.93,1562000.0,5.94,5.94,5.93,5.93,1562000.0
2010-02-03 14:20:00,5.93,5.94,5.93,5.93,1194000.0,5.93,5.94,5.93,5.93,1194000.0
2010-02-03 14:25:00,5.93,5.93,5.92,5.93,1862000.0,5.93,5.93,5.92,5.93,1862000.0
2010-02-03 14:30:00,5.93,5.94,5.93,5.94,1274000.0,5.93,5.94,5.93,5.94,1274000.0
2010-02-03 14:35:00,5.94,5.94,5.94,5.94,2622000.0,5.94,5.94,5.94,5.94,2622000.0
2010-02-03 14:40:00,5.94,5.94,5.93,5.93,1022000.0,5.94,5.94,5.93,5.93,1022000.0
2010-02-03 14:45:00,5.93,5.94,5.93,5.94,1226000.0,5.93,5.94,5.93,5.94,1226000.0
2010-02-03 14:50:00,5.94,5.96,5.94,5.96,1800000.0,5.94,5.96,5.94,5.96,1800000.0
2010-02-03 14:55:00,5.96,5.97,5.96,5.96,2314000.0,5.96,5.97,5.96,5.96,2314000.0
2010-02-03 15:00:00,5.96,5.97,5.95,5.97,2770000.0,5.96,5.97,5.95,5.97,2770000.0
2010-02-03 15:05:00,5.97,5.97,5.96,5.96,2944000.0,5.97,5.97,5.96,5.96,2944000.0
2010-02-03 15:10:00,5.96,5.96,5.96,5.96,1774000.0,5.96,5.96,5.96,5.96,1774000.0
2010-02-03 15:15:00,5.96,5.96,5.95,5.96,1360000.0,5.96,5.96,5.95,5.96,1360000.0
2010-02-03 15:20:00,5.96,5.96,5.94,5.94,2602000.0,5.96,5.96,5.94,5.94,2602000.0
2010-02-03 15:25:00,5.94,5.95,5.94,5.94,2128000.0,5.94,5.95,5.94,5.94,2128000.0
2010-02-03 15:30:00,5.94,5.95,5.93,5.95,2332000.0,5.94,5.95,5.93,5.95,2332000.0
2010-02-03 15:35:00,5.95,5.96,5.94,5.96,2214000.0,5.95,5.96,5.94,5.96,2214000.0
2010-02-03 15:40:00,5.96,5.98,5.96,5.97,5596000.0,5.96,5.98,5.96,5.97,5596000.0
2010-02-03 15:45:00,5.97,5.98,5.96,5.97,3120000.0,5.97,5.98,5.96,5.97,3120000.0
2010-02-03 15:50:00,5.97,5.97,5.95,5.97,3000000.0,5.97,5.97,5.95,5.97,3000000.0
2010-02-03 15:55:00,5.97,5.97,5.95,5.96,6252000.0,5.97,5.97,5.95,5.96,6252000.0
2010-02-04 09:30:00,5.93,5.96,5.91,5.93,6294000.0,5.93,5.96,5.91,5.93,6294000.0
2010-02-04 09:35:00,5.93,6.02,5.93,6.01,13926000.0,5.93,6.02,5.93,6.01,13926000.0
2010-02-04 09:40:00,6.01,6.02,5.97,5.97,7384000.0,6.01,6.02,5.97,5.97,7384000.0
2010-02-04 09:45:00,5.97,5.99,5.91,5.93,10228000.0,5.97,5.99,5.91,5.93,10228000.0
2010-02-04 09:50:00,5.93,5.94,5.91,5.93,4862000.0,5.93,5.94,5.91,5.93,4862000.0
2010-02-04 09:55:00,5.93,5.94,5.86,5.87,7686000.0,5.93,5.94,5.86,5.87,7686000.0
2010-02-04 10:00:00,5.87,5.89,5.85,5.87,7464000.0,5.87,5.89,5.85,5.87,7464000.0
2010-02-04 10:05:00,5.87,5.87,5.84,5.86,7374000.0,5.87,5.87,5.84,5.86,7374000.0
2010-02-04 10:10:00,5.86,5.86,5.84,5.86,4626000.0,5.86,5.86,5.84,5.86,4626000.0
2010-02-04 10:15:00,5.85,5.87,5.84,5.85,3266000.0,5.85,5.87,5.84,5.85,3266000.0
2010-02-04 10:20:00,5.86,5.87,5.85,5.87,2802000.0,5.86,5.87,5.85,5.87,2802000.0
2010-02-04 10:25:00,5.87,5.89,5.86,5.86,3384000.0,5.87,5.89,5.86,5.86,3384000.0
2010-02-04 10:30:00,5.86,5.88,5.85,5.86,6016000.0,5.86,5.88,5.85,5.86,6016000.0
2010-02-04 10:35:00,5.86,5.87,5.85,5.86,3356000.0,5.86,5.87,5.85,5.86,3356000.0
2010-02-04 10:40:00,5.86,5.88,5.85,5.87,2662000.0,5.86,5.88,5.85,5.87,2662000.0
2010-02-04 10:45:00,5.87,5.88,5.86,5.88,2626000.0,5.87,5.88,5.86,5.88,2626000.0
2010-02-04 10:50:00,5.88,5.89,5.87,5.87,2538000.0,5.88,5.89,5.87,5.87,2538000.0
2010-02-04 10:55:00,5.87,5.88,5.86,5.87,2426000.0,5.87,5.88,5.86,5.87,2426000.0
2010-02-04 11:00:00,5.87,5.89,5.86,5.88,3244000.0,5.87,5.89,5.86,5.88,3244000.0
2010-02-04 11:05:00,5.88,5.88,5.87,5.87,2422000.0,5.88,5.88,5.87,5.87,2422000.0
2010-02-04 11:10:00,5.87,5.87,5.86,5.86,1646000.0,5.87,5.87,5.86,5.86,1646000.0
2010-02-04 11:15:00,5.86,5.86,5.84,5.86,2770000.0,5.86,5.86,5.84,5.86,2770000.0
2010-02-04 11:20:00,5.86,5.87,5.85,5.86,1758000.0,5.86,5.87,5.85,5.86,1758000.0
2010-02-04 11:25:00,5.86,5.86,5.84,5.86,1868000.0,5.86,5.86,5.84,5.86,1868000.0
2010-02-04 11:30:00,5.86,5.86,5.84,5.84,1726000.0,5.86,5.86,5.84,5.84,1726000.0
2010-02-04 11:35:00,5.84,5.84,5.81,5.82,4604000.0,5.84,5.84,5.81,5.82,4604000.0
2010-02-04 11:40:00,5.82,5.83,5.8,5.83,4246000.0,5.82,5.83,5.8,5.83,4246000.0
2010-02-04 11:45:00,5.83,5.84,5.82,5.84,1982000.0,5.83,5.84,5.82,5.84,1982000.0
2010-02-04 11:50:00,5.84,5.84,5.81,5.82,2086000.0,5.84,5.84,5.81,5.82,2086000.0
2010-02-04 11:55:00,5.82,5.83,5.81,5.82,1328000.0,5.82,5.83,5.81,5.82,1328000.0
2010-02-04 12:00:00,5.82,5.83,5.81,5.83,1434000.0,5.82,5.83,5.81,5.83,1434000.0
2010-02-04 12:05:00,5.83,5.84,5.82,5.84,1502000.0,5.83,5.84,5.82,5.84,1502000.0
2010-02-04 12:10:00,5.83,5.85,5.83,5.84,1470000.0,5.83,5.85,5.83,5.84,1470000.0
2010-02-04 12:15:00,5.84,5.85,5.83,5.83,1480000.0,5.84,5.85,5.83,5.83,1480000.0
2010-02-04 12:20:00,5.83,5.84,5.83,5.84,1024000.0,5.83,5.84,5.83,5.84,1024000.0
2010-02-04 12:25:00,5.83,5.84,5.83,5.84,752000.0,5.83,5.84,5.83,5.84,752000.0
2010-02-04 12:30:00,5.84,5.84,5.82,5.83,1268000.0,5.84,5.84,5.82,5.83,1268000.0
2010-02-04 12:35:00,5.83,5.83,5.82,5.82,762000.0,5.83,5.83,5.82,5.82,762000.0
2010-02-04 12:40:00,5.83,5.83,5.81,5.82,1630000.0,5.83,5.83,5.81,5.82,1630000.0
2010-02-04 12:45:00,5.82,5.83,5.8,5.8,1458000.0,5.82,5.83,5.8,5.8,1458000.0
2010-02-04 12:50:00,5.8,5.81,5.8,5.81,1516000.0,5.8,5.81,5.8,5.81,1516000.0
2010-02-04 12:55:00,5.81,5.83,5.81,5.82,1516000.0,5.81,5.83,5.81,5.82,1516000.0
2010-02-04 13:00:00,5.82,5.83,5.82,5.83,714000.0,5.82,5.83,5.82,5.83,714000.0
2010-02-04 13:05:00,5.83,5.84,5.82,5.84,2144000.0,5.83,5.84,5.82,5.84,2144000.0
2010-02-04 13:10:00,5.84,5.84,5.83,5.84,1448000.0,5.84,5.84,5.83,5.84,1448000.0
2010-02-04 13:15:00,5.84,5.84,5.83,5.84,962000.0,5.84,5.84,5.83,5.84,962000.0
2010-02-04 13:20:00,5.84,5.84,5.83,5.83,1726000.0,5.84,5.84,5.83,5.83,1726000.0
2010-02-04 13:25:00,5.83,5.85,5.83,5.85,924000.0,5.83,5.85,5.83,5.85,924000.0
2010-02-04 13:30:00,5.85,5.85,5.84,5.85,1886000.0,5.85,5.85,5.84,5.85,1886000.0
2010-02-04 13:35:00,5.85,5.85,5.84,5.84,1278000.0,5.85,5.85,5.84,5.84,1278000.0
2010-02-04 13:40:00,5.84,5.84,5.82,5.83,2174000.0,5.84,5.84,5.82,5.83,2174000.0
2010-02-04 13:45:00,5.82,5.83,5.82,5.83,4728000.0,5.82,5.83,5.82,5.83,4728000.0
2010-02-04 13:50:00,5.83,5.84,5.82,5.83,2982000.0,5.83,5.84,5.82,5.83,2982000.0
2010-02-04 13:55:00,5.83,5.84,5.82,5.82,922000.0,5.83,5.84,5.82,5.82,922000.0
2010-02-04 14:00:00,5.82,5.82,5.8,5.81,2804000.0,5.82,5.82,5.8,5.81,2804000.0
2010-02-04 14:05:00,5.81,5.82,5.79,5.79,3716000.0,5.81,5.82,5.79,5.79,3716000.0
2010-02-04 14:10:00,5.79,5.81,5.79,5.8,3758000.0,5.79,5.81,5.79,5.8,3758000.0
2010-02-04 14:15:00,5.8,5.82,5.8,5.81,3498000.0,5.8,5.82,5.8,5.81,3498000.0
2010-02-04 14:20:00,5.81,5.83,5.81,5.83,2596000.0,5.81,5.83,5.81,5.83,2596000.0
2010-02-04 14:25:00,5.83,5.84,5.82,5.83,2862000.0,5.83,5.84,5.82,5.83,2862000.0
2010-02-04 14:30:00,5.83,5.84,5.82,5.83,2642000.0,5.83,5.84,5.82,5.83,2642000.0
2010-02-04 14:35:00,5.83,5.84,5.83,5.83,1670000.0,5.83,5.84,5.83,5.83,1670000.0
2010-02-04 14:40:00,5.83,5.84,5.81,5.83,3358000.0,5.83,5.84,5.81,5.83,3358000.0
2010-02-04 14:45:00,5.83,5.85,5.83,5.84,2908000.0,5.83,5.85,5.83,5.84,2908000.0
2010-02-04 14:50:00,5.84,5.85,5.83,5.83,3032000.0,5.84,5.85,5.83,5.83,3032000.0
2010-02-04 14:55:00,5.83,5.84,5.83,5.84,1972000.0,5.83,5.84,5.83,5.84,1972000.0
2010-02-04 15:00:00,5.84,5.86,5.84,5.84,4468000.0,5.84,5.86,5.84,5.84,4468000.0
2010-02-04 15:05:00,5.84,5.86,5.84,5.85,3618000.0,5.84,5.86,5.84,5.85,3618000.0
2010-02-04 15:10:00,5.85,5.85,5.83,5.84,3376000.0,5.85,5.85,5.83,5.84,3376000.0
2010-02-04 15:15:00,5.84,5.84,5.83,5.84,2724000.0,5.84,5.84,5.83,5.84,2724000.0
2010-02-04 15:20:00,5.84,5.84,5.81,5.82,3752000.0,5.84,5.84,5.81,5.82,3752000.0
2010-02-04 15:25:00,5.82,5.83,5.81,5.81,3192000.0,5.82,5.83,5.81,5.81,3192000.0
2010-02-04 15:30:00,5.81,5.82,5.8,5.82,2996000.0,5.81,5.82,5.8,5.82,2996000.0
2010-02-04 15:35:00,5.82,5.82,5.81,5.81,2610000.0,5.82,5.82,5.81,5.81,2610000.0
2010-02-04 15:40:00,5.81,5.82,5.81,5.82,2648000.0,5.81,5.82,5.81,5.82,2648000.0
2010-02-04 15:45:00,5.82,5.82,5.79,5.79,4774000.0,5.82,5.82,5.79,5.79,4774000.0
2010-02-04 15:50:00,5.79,5.81,5.79,5.8,5236000.0,5.79,5.81,5.79,5.8,5236000.0
2010-02-04 15:55:00,5.8,5.8,5.79,5.8,6872000.0,5.8,5.8,5.79,5.8,6872000.0
2010-02-05 09:30:00,5.8,5.8,5.73,5.74,9240000.0,5.8,5.8,5.73,5.74,9240000.0
2010-02-05 09:35:00,5.75,5.75,5.71,5.73,9054000.0,5.75,5.75,5.71,5.73,9054000.0
2010-02-05 09:40:00,5.74,5.77,5.72,5.75,7176000.0,5.74,5.77,5.72,5.75,7176000.0
2010-02-05 09:45:00,5.75,5.77,5.72,5.73,4696000.0,5.75,5.77,5.72,5.73,4696000.0
2010-02-05 09:50:00,5.73,5.75,5.73,5.73,4894000.0,5.73,5.75,5.73,5.73,4894000.0
2010-02-05 09:55:00,5.73,5.75,5.72,5.74,5902000.0,5.73,5.75,5.72,5.74,5902000.0
2010-02-05 10:00:00,5.74,5.79,5.74,5.76,5254000.0,5.74,5.79,5.74,5.76,5254000.0
2010-02-05 10:05:00,5.76,5.76,5.72,5.74,3898000.0,5.76,5.76,5.72,5.74,3898000.0
2010-02-05 10:10:00,5.74,5.76,5.73,5.76,3348000.0,5.74,5.76,5.73,5.76,3348000.0
2010-02-05 10:15:00,5.76,5.78,5.75,5.76,4086000.0,5.76,5.78,5.75,5.76,4086000.0
2010-02-05 10:20:00,5.76,5.86,5.76,5.84,9796000.0,5.76,5.86,5.76,5.84,9796000.0
2010-02-05 10:25:00,5.84,5.87,5.83,5.84,5490000.0,5.84,5.87,5.83,5.84,5490000.0
2010-02-05 10:30:00,5.84,5.87,5.84,5.85,3782000.0,5.84,5.87,5.84,5.85,3782000.0
2010-02-05 10:35:00,5.85,5.85,5.82,5.83,2510000.0,5.85,5.85,5.82,5.83,2510000.0
2010-02-05 10:40:00,5.83,5.84,5.82,5.83,3052000.0,5.83,5.84,5.82,5.83,3052000.0
2010-02-05 10:45:00,5.83,5.85,5.83,5.84,1606000.0,5.83,5.85,5.83,5.84,1606000.0
2010-02-05 10:50:00,5.84,5.86,5.84,5.85,3258000.0,5.84,5.86,5.84,5.85,3258000.0
2010-02-05 10:55:00,5.85,5.85,5.83,5.83,2156000.0,5.85,5.85,5.83,5.83,2156000.0
2010-02-05 11:00:00,5.83,5.84,5.81,5.83,2040000.0,5.83,5.84,5.81,5.83,2040000.0
2010-02-05 11:05:00,5.83,5.84,5.81,5.84,1780000.0,5.83,5.84,5.81,5.84,1780000.0
2010-02-05 11:10:00,5.84,5.84,5.82,5.83,1074000.0,5.84,5.84,5.82,5.83,1074000.0
2010-02-05 11:15:00,5.83,5.86,5.83,5.84,2072000.0,5.83,5.86,5.83,5.84,2072000.0
2010-02-05 11:20:00,5.84,5.85,5.84,5.84,936000.0,5.84,5.85,5.84,5.84,936000.0
2010-02-05 11:25:00,5.84,5.85,5.83,5.83,892000.0,5.84,5.85,5.83,5.83,892000.0
2010-02-05 11:30:00,5.83,5.84,5.82,5.82,2152000.0,5.83,5.84,5.82,5.82,2152000.0
2010-02-05 11:35:00,5.82,5.82,5.81,5.81,1628000.0,5.82,5.82,5.81,5.81,1628000.0
2010-02-05 11:40:00,5.82,5.82,5.79,5.8,2808000.0,5.82,5.82,5.79,5.8,2808000.0
2010-02-05 11:45:00,5.8,5.82,5.79,5.81,2292000.0,5.8,5.82,5.79,5.81,2292000.0
2010-02-05 11:50:00,5.81,5.83,5.81,5.82,2002000.0,5.81,5.83,5.81,5.82,2002000.0
2010-02-05 11:55:00,5.81,5.82,5.81,5.82,1306000.0,5.81,5.82,5.81,5.82,1306000.0
2010-02-05 12:00:00,5.82,5.83,5.82,5.82,1470000.0,5.82,5.83,5.82,5.82,1470000.0
2010-02-05 12:05:00,5.82,5.83,5.82,5.82,1016000.0,5.82,5.83,5.82,5.82,1016000.0
2010-02-05 12:10:00,5.82,5.82,5.8,5.8,1096000.0,5.82,5.82,5.8,5.8,1096000.0
2010-02-05 12:15:00,5.8,5.82,5.8,5.81,1698000.0,5.8,5.82,5.8,5.81,1698000.0
2010-02-05 12:20:00,5.81,5.83,5.81,5.83,1654000.0,5.81,5.83,5.81,5.83,1654000.0
2010-02-05 12:25:00,5.83,5.84,5.83,5.83,1004000.0,5.83,5.84,5.83,5.83,1004000.0
2010-02-05 12:30:00,5.83,5.84,5.82,5.83,886000.0,5.83,5.84,5.82,5.83,886000.0
2010-02-05 12:35:00,5.83,5.83,5.82,5.82,1046000.0,5.83,5.83,5.82,5.82,1046000.0
2010-02-05 12:40:00,5.82,5.83,5.82,5.83,1438000.0,5.82,5.83,5.82,5.83,1438000.0
2010-02-05 12:45:00,5.83,5.83,5.82,5.83,718000.0,5.83,5.83,5.82,5.83,718000.0
2010-02-05 12:50:00,5.83,5.83,5.82,5.82,1396000.0,5.83,5.83,5.82,5.82,1396000.0
2010-02-05 12:55:00,5.82,5.85,5.82,5.85,2204000.0,5.82,5.85,5.82,5.85,2204000.0
2010-02-05 13:00:00,5.85,5.85,5.83,5.84,1198000.0,5.85,5.85,5.83,5.84,1198000.0
2010-02-05 13:05:00,5.83,5.83,5.81,5.81,1644000.0,5.83,5.83,5.81,5.81,1644000.0
2010-02-05 13:10:00,5.81,5.82,5.8,5.81,1986000.0,5.81,5.82,5.8,5.81,1986000.0
2010-02-05 13:15:00,5.81,5.82,5.81,5.82,1274000.0,5.81,5.82,5.81,5.82,1274000.0
2010-02-05 13:20:00,5.82,5.82,5.79,5.79,1262000.0,5.82,5.82,5.79,5.79,1262000.0
2010-02-05 13:25:00,5.79,5.8,5.78,5.78,3008000.0,5.79,5.8,5.78,5.78,3008000.0
2010-02-05 13:30:00,5.78,5.79,5.78,5.78,2000000.0,5.78,5.79,5.78,5.78,2000000.0
2010-02-05 13:35:00,5.78,5.8,5.77,5.77,2992000.0,5.78,5.8,5.77,5.77,2992000.0
2010-02-05 13:40:00,5.77,5.78,5.77,5.78,1932000.0,5.77,5.78,5.77,5.78,1932000.0
2010-02-05 13:45:00,5.78,5.79,5.76,5.78,2360000.0,5.78,5.79,5.76,5.78,2360000.0
2010-02-05 13:50:00,5.78,5.79,5.78,5.78,1596000.0,5.78,5.79,5.78,5.78,1596000.0
2010-02-05 13:55:00,5.79,5.79,5.77,5.78,2622000.0,5.79,5.79,5.77,5.78,2622000.0
2010-02-05 14:00:00,5.78,5.81,5.78,5.81,2452000.0,5.78,5.81,5.78,5.81,2452000.0
2010-02-05 14:05:00,5.81,5.82,5.8,5.81,1900000.0,5.81,5.82,5.8,5.81,1900000.0
2010-02-05 14:10:00,5.81,5.81,5.8,5.8,1214000.0,5.81,5.81,5.8,5.8,1214000.0
2010-02-05 14:15:00,5.8,5.82,5.8,5.81,2016000.0,5.8,5.82,5.8,5.81,2016000.0
2010-02-05 14:20:00,5.81,5.81,5.79,5.8,1758000.0,5.81,5.81,5.79,5.8,1758000.0
2010-02-05 14:25:00,5.8,5.8,5.79,5.8,1250000.0,5.8,5.8,5.79,5.8,1250000.0
2010-02-05 14:30:00,5.8,5.8,5.78,5.79,1788000.0,5.8,5.8,5.78,5.79,1788000.0
2010-02-05 14:35:00,5.79,5.8,5.77,5.77,2612000.0,5.79,5.8,5.77,5.77,2612000.0
2010-02-05 14:40:00,5.77,5.77,5.75,5.76,2100000.0,5.77,5.77,5.75,5.76,2100000.0
2010-02-05 14:45:00,5.76,5.78,5.75,5.78,2800000.0,5.76,5.78,5.75,5.78,2800000.0
2010-02-05 14:50:00,5.78,5.8,5.78,5.79,1600000.0,5.78,5.8,5.78,5.79,1600000.0
2010-02-05 14:55:00,5.79,5.79,5.78,5.79,1196000.0,5.79,5.79,5.78,5.79,1196000.0
2010-02-05 15:00:00,5.79,5.82,5.79,5.81,4094000.0,5.79,5.82,5.79,5.81,4094000.0
2010-02-05 15:05:00,5.81,5.85,5.81,5.85,3924000.0,5.81,5.85,5.81,5.85,3924000.0
2010-02-05 15:10:00,5.85,5.86,5.82,5.85,5496000.0,5.85,5.86,5.82,5.85,5496000.0
2010-02-05 15:15:00,5.85,5.86,5.83,5.84,2732000.0,5.85,5.86,5.83,5.84,2732000.0
2010-02-05 15:20:00,5.84,5.86,5.84,5.84,2364000.0,5.84,5.86,5.84,5.84,2364000.0
2010-02-05 15:25:00,5.84,5.86,5.84,5.85,2852000.0,5.84,5.86,5.84,5.85,2852000.0
2010-02-05 15:30:00,5.85,5.87,5.84,5.87,2938000.0,5.85,5.87,5.84,5.87,2938000.0
2010-02-05 15:35:00,5.87,5.88,5.86,5.87,3736000.0,5.87,5.88,5.86,5.87,3736000.0
2010-02-05 15:40:00,5.87,5.87,5.86,5.87,2086000.0,5.87,5.87,5.86,5.87,2086000.0
2010-02-05 15:45:00,5.87,5.87,5.85,5.86,3032000.0,5.87,5.87,5.85,5.86,3032000.0
2010-02-05 15:50:00,5.85,5.87,5.85,5.87,3352000.0,5.85,5.87,5.85,5.87,3352000.0
2010-02-05 15:55:00,5.87,5.88,5.86,5.87,4628000.0,5.87,5.88,5.86,5.87,4628000.0
2010-02-08 09:30:00,5.99,6.01,5.95,5.97,8958000.0,5.99,6.01,5.95,5.97,8958000.0
2010-02-08 09:35:00,5.97,6.05,5.95,6.04,8272000.0,5.97,6.05,5.95,6.04,8272000.0
2010-02-08 09:40:00,6.04,6.05,6.0,6.03,6840000.0,6.04,6.05,6.0,6.03,6840000.0
2010-02-08 09:45:00,6.03,6.03,5.99,6.01,5878000.0,6.03,6.03,5.99,6.01,5878000.0
2010-02-08 09:50:00,6.01,6.02,5.97,6.01,6458000.0,6.01,6.02,5.97,6.01,6458000.0
2010-02-08 09:55:00,6.01,6.01,5.98,5.99,4710000.0,6.01,6.01,5.98,5.99,4710000.0
2010-02-08 10:00:00,5.99,6.0,5.95,5.97,5562000.0,5.99,6.0,5.95,5.97,5562000.0
2010-02-08 10:05:00,5.97,5.99,5.96,5.98,3362000.0,5.97,5.99,5.96,5.98,3362000.0
2010-02-08 10:10:00,5.98,6.01,5.97,5.97,3518000.0,5.98,6.01,5.97,5.97,3518000.0
2010-02-08 10:15:00,5.97,5.98,5.94,5.95,4810000.0,5.97,5.98,5.94,5.95,4810000.0
2010-02-08 10:20:00,5.95,5.95,5.92,5.95,5506000.0,5.95,5.95,5.92,5.95,5506000.0
2010-02-08 10:25:00,5.95,5.96,5.92,5.93,3768000.0,5.95,5.96,5.92,5.93,3768000.0
2010-02-08 10:30:00,5.93,5.95,5.93,5.94,2124000.0,5.93,5.95,5.93,5.94,2124000.0
2010-02-08 10:35:00,5.94,5.96,5.94,5.95,2642000.0,5.94,5.96,5.94,5.95,2642000.0
2010-02-08 10:40:00,5.95,5.96,5.94,5.95,1328000.0,5.95,5.96,5.94,5.95,1328000.0
2010-02-08 10:45:00,5.95,5.96,5.93,5.95,1476000.0,5.95,5.96,5.93,5.95,1476000.0
2010-02-08 10:50:00,5.95,5.96,5.94,5.95,1298000.0,5.95,5.96,5.94,5.95,1298000.0
2010-02-08 10:55:00,5.95,5.96,5.94,5.96,2620000.0,5.95,5.96,5.94,5.96,2620000.0
2010-02-08 11:00:00,5.96,5.99,5.96,5.97,5126000.0,5.96,5.99,5.96,5.97,5126000.0
2010-02-08 11:05:00,5.97,5.98,5.96,5.97,2226000.0,5.97,5.98,5.96,5.97,2226000.0
2010-02-08 11:10:00,5.97,5.98,5.96,5.96,1526000.0,5.97,5.98,5.96,5.96,1526000.0
2010-02-08 11:15:00,5.96,5.96,5.94,5.95,1766000.0,5.96,5.96,5.94,5.95,1766000.0
2010-02-08 11:20:00,5.95,5.97,5.95,5.96,1484000.0,5.95,5.97,5.95,5.96,1484000.0
2010-02-08 11:25:00,5.96,5.96,5.94,5.94,1906000.0,5.96,5.96,5.94,5.94,1906000.0
2010-02-08 11:30:00,5.94,5.94,5.92,5.93,2470000.0,5.94,5.94,5.92,5.93,2470000.0
2010-02-08 11:35:00,5.93,5.94,5.93,5.94,2426000.0,5.93,5.94,5.93,5.94,2426000.0
2010-02-08 11:40:00,5.94,5.96,5.94,5.96,1980000.0,5.94,5.96,5.94,5.96,1980000.0
2010-02-08 11:45:00,5.96,5.97,5.96,5.97,2204000.0,5.96,5.97,5.96,5.97,2204000.0
2010-02-08 11:50:00,5.97,5.97,5.95,5.95,1354000.0,5.97,5.97,5.95,5.95,1354000.0
2010-02-08 11:55:00,5.95,5.96,5.94,5.95,1274000.0,5.95,5.96,5.94,5.95,1274000.0
2010-02-08 12:00:00,5.95,5.95,5.93,5.94,1612000.0,5.95,5.95,5.93,5.94,1612000.0
2010-02-08 12:05:00,5.94,5.96,5.94,5.96,1840000.0,5.94,5.96,5.94,5.96,1840000.0
2010-02-08 12:10:00,5.96,5.96,5.95,5.95,684000.0,5.96,5.96,5.95,5.95,684000.0
2010-02-08 12:15:00,5.95,5.96,5.94,5.96,1216000.0,5.95,5.96,5.94,5.96,1216000.0
2010-02-08 12:20:00,5.96,5.96,5.95,5.95,600000.0,5.96,5.96,5.95,5.95,600000.0
2010-02-08 12:25:00,5.95,5.96,5.95,5.96,426000.0,5.95,5.96,5.95,5.96,426000.0
2010-02-08 12:30:00,5.96,5.96,5.95,5.96,892000.0,5.96,5.96,5.95,5.96,892000.0
2010-02-08 12:35:00,5.96,5.97,5.95,5.96,1154000.0,5.96,5.97,5.95,5.96,1154000.0
2010-02-08 12:40:00,5.96,5.96,5.95,5.96,604000.0,5.96,5.96,5.95,5.96,604000.0
2010-02-08 12:45:00,5.96,5.96,5.94,5.95,804000.0,5.96,5.96,5.94,5.95,804000.0
2010-02-08 12:50:00,5.95,5.95,5.94,5.94,714000.0,5.95,5.95,5.94,5.94,714000.0
2010-02-08 12:55:00,5.95,5.95,5.94,5.94,380000.0,5.95,5.95,5.94,5.94,380000.0
2010-02-08 13:00:00,5.94,5.95,5.93,5.93,1180000.0,5.94,5.95,5.93,5.93,1180000.0
2010-02-08 13:05:00,5.93,5.94,5.93,5.93,1710000.0,5.93,5.94,5.93,5.93,1710000.0
2010-02-08 13:10:00,5.93,5.93,5.91,5.91,2424000.0,5.93,5.93,5.91,5.91,2424000.0
2010-02-08 13:15:00,5.91,5.92,5.9,5.92,2622000.0,5.91,5.92,5.9,5.92,2622000.0
2010-02-08 13:20:00,5.92,5.92,5.92,5.92,888000.0,5.92,5.92,5.92,5.92,888000.0
2010-02-08 13:25:00,5.92,5.93,5.91,5.92,1152000.0,5.92,5.93,5.91,5.92,1152000.0
2010-02-08 13:30:00,5.93,5.93,5.92,5.92,840000.0,5.93,5.93,5.92,5.92,840000.0
2010-02-08 13:35:00,5.92,5.92,5.91,5.92,908000.0,5.92,5.92,5.91,5.92,908000.0
2010-02-08 13:40:00,5.92,5.93,5.91,5.91,956000.0,5.92,5.93,5.91,5.91,956000.0
2010-02-08 13:45:00,5.91,5.91,5.88,5.89,3614000.0,5.91,5.91,5.88,5.89,3614000.0
2010-02-08 13:50:00,5.89,5.9,5.89,5.89,1584000.0,5.89,5.9,5.89,5.89,1584000.0
2010-02-08 13:55:00,5.89,5.91,5.88,5.9,1944000.0,5.89,5.91,5.88,5.9,1944000.0
2010-02-08 14:00:00,5.9,5.92,5.9,5.92,1490000.0,5.9,5.92,5.9,5.92,1490000.0
2010-02-08 14:05:00,5.92,5.92,5.91,5.91,1336000.0,5.92,5.92,5.91,5.91,1336000.0
2010-02-08 14:10:00,5.91,5.92,5.9,5.91,924000.0,5.91,5.92,5.9,5.91,924000.0
2010-02-08 14:15:00,5.91,5.91,5.91,5.91,756000.0,5.91,5.91,5.91,5.91,756000.0
2010-02-08 14:20:00,5.91,5.91,5.9,5.9,936000.0,5.91,5.91,5.9,5.9,936000.0
2010-02-08 14:25:00,5.9,5.91,5.9,5.9,900000.0,5.9,5.91,5.9,5.9,900000.0
2010-02-08 14:30:00,5.9,5.9,5.89,5.9,962000.0,5.9,5.9,5.89,5.9,962000.0
2010-02-08 14:35:00,5.9,5.9,5.87,5.87,3934000.0,5.9,5.9,5.87,5.87,3934000.0
2010-02-08 14:40:00,5.87,5.88,5.87,5.87,1892000.0,5.87,5.88,5.87,5.87,1892000.0
2010-02-08 14:45:00,5.87,5.88,5.87,5.88,1292000.0,5.87,5.88,5.87,5.88,1292000.0
2010-02-08 14:50:00,5.88,5.89,5.88,5.88,1176000.0,5.88,5.89,5.88,5.88,1176000.0
2010-02-08 14:55:00,5.88,5.88,5.86,5.86,2628000.0,5.88,5.88,5.86,5.86,2628000.0
2010-02-08 15:00:00,5.86,5.87,5.85,5.86,3158000.0,5.86,5.87,5.85,5.86,3158000.0
2010-02-08 15:05:00,5.86,5.87,5.85,5.86,1828000.0,5.86,5.87,5.85,5.86,1828000.0
2010-02-08 15:10:00,5.86,5.86,5.84,5.85,3222000.0,5.86,5.86,5.84,5.85,3222000.0
2010-02-08 15:15:00,5.85,5.86,5.84,5.84,2108000.0,5.85,5.86,5.84,5.84,2108000.0
2010-02-08 15:20:00,5.84,5.85,5.84,5.85,1718000.0,5.84,5.85,5.84,5.85,1718000.0
2010-02-08 15:25:00,5.85,5.86,5.84,5.86,1990000.0,5.85,5.86,5.84,5.86,1990000.0
2010-02-08 15:30:00,5.86,5.87,5.86,5.86,2726000.0,5.86,5.87,5.86,5.86,2726000.0
2010-02-08 15:35:00,5.86,5.87,5.85,5.85,2054000.0,5.86,5.87,5.85,5.85,2054000.0
2010-02-08 15:40:00,5.85,5.86,5.85,5.86,2378000.0,5.85,5.86,5.85,5.86,2378000.0
2010-02-08 15:45:00,5.86,5.86,5.84,5.84,2386000.0,5.86,5.86,5.84,5.84,2386000.0
2010-02-08 15:50:00,5.84,5.85,5.84,5.84,3412000.0,5.84,5.85,5.84,5.84,3412000.0
2010-02-08 15:55:00,5.84,5.84,5.83,5.84,5148000.0,5.84,5.84,5.83,5.84,5148000.0
2010-02-09 09:30:00,5.91,5.95,5.88,5.92,6172000.0,5.91,5.95,5.88,5.92,6172000.0
2010-02-09 09:35:00,5.92,5.94,5.88,5.9,3338000.0,5.92,5.94,5.88,5.9,3338000.0
2010-02-09 09:40:00,5.9,5.91,5.89,5.89,4218000.0,5.9,5.91,5.89,5.89,4218000.0
2010-02-09 09:45:00,5.89,5.89,5.85,5.87,6382000.0,5.89,5.89,5.85,5.87,6382000.0
2010-02-09 09:50:00,5.87,5.91,5.87,5.9,4162000.0,5.87,5.91,5.87,5.9,4162000.0
2010-02-09 09:55:00,5.9,5.91,5.89,5.9,2766000.0,5.9,5.91,5.89,5.9,2766000.0
2010-02-09 10:00:00,5.9,5.91,5.89,5.9,2978000.0,5.9,5.91,5.89,5.9,2978000.0
2010-02-09 10:05:00,5.9,5.91,5.89,5.9,3294000.0,5.9,5.91,5.89,5.9,3294000.0
2010-02-09 10:10:00,5.9,5.91,5.88,5.89,3496000.0,5.9,5.91,5.88,5.89,3496000.0
2010-02-09 10:15:00,5.89,5.93,5.89,5.92,5442000.0,5.89,5.93,5.89,5.92,5442000.0
2010-02-09 10:20:00,5.92,5.93,5.9,5.92,2280000.0,5.92,5.93,5.9,5.92,2280000.0
2010-02-09 10:25:00,5.91,5.92,5.9,5.91,1266000.0,5.91,5.92,5.9,5.91,1266000.0
2010-02-09 10:30:00,5.91,5.92,5.9,5.91,1448000.0,5.91,5.92,5.9,5.91,1448000.0
2010-02-09 10:35:00,5.9,5.91,5.89,5.9,1522000.0,5.9,5.91,5.89,5.9,1522000.0
2010-02-09 10:40:00,5.9,5.92,5.9,5.91,2376000.0,5.9,5.92,5.9,5.91,2376000.0
2010-02-09 10:45:00,5.91,5.93,5.9,5.93,2436000.0,5.91,5.93,5.9,5.93,2436000.0
2010-02-09 10:50:00,5.93,5.94,5.92,5.94,3426000.0,5.93,5.94,5.92,5.94,3426000.0
2010-02-09 10:55:00,5.94,5.94,5.92,5.92,3042000.0,5.94,5.94,5.92,5.92,3042000.0
2010-02-09 11:00:00,5.92,5.92,5.9,5.92,3042000.0,5.92,5.92,5.9,5.92,3042000.0
2010-02-09 11:05:00,5.92,5.93,5.9,5.9,3392000.0,5.92,5.93,5.9,5.9,3392000.0
2010-02-09 11:10:00,5.9,5.9,5.88,5.88,2980000.0,5.9,5.9,5.88,5.88,2980000.0
2010-02-09 11:15:00,5.88,5.89,5.86,5.89,4462000.0,5.88,5.89,5.86,5.89,4462000.0
2010-02-09 11:20:00,5.89,5.9,5.88,5.89,1492000.0,5.89,5.9,5.88,5.89,1492000.0
2010-02-09 11:25:00,5.89,5.89,5.86,5.87,1628000.0,5.89,5.89,5.86,5.87,1628000.0
2010-02-09 11:30:00,5.87,5.89,5.86,5.89,2450000.0,5.87,5.89,5.86,5.89,2450000.0
2010-02-09 11:35:00,5.89,5.91,5.88,5.9,2638000.0,5.89,5.91,5.88,5.9,2638000.0
2010-02-09 11:40:00,5.9,5.9,5.89,5.9,1580000.0,5.9,5.9,5.89,5.9,1580000.0
2010-02-09 11:45:00,5.9,5.92,5.9,5.9,2114000.0,5.9,5.92,5.9,5.9,2114000.0
2010-02-09 11:50:00,5.9,5.94,5.9,5.94,3546000.0,5.9,5.94,5.9,5.94,3546000.0
2010-02-09 11:55:00,5.94,5.94,5.92,5.93,1654000.0,5.94,5.94,5.92,5.93,1654000.0
2010-02-09 12:00:00,5.93,5.93,5.92,5.93,1250000.0,5.93,5.93,5.92,5.93,1250000.0
2010-02-09 12:05:00,5.93,5.93,5.92,5.92,1576000.0,5.93,5.93,5.92,5.92,1576000.0
2010-02-09 12:10:00,5.92,5.93,5.91,5.92,1154000.0,5.92,5.93,5.91,5.92,1154000.0
2010-02-09 12:15:00,5.92,5.95,5.92,5.94,2138000.0,5.92,5.95,5.92,5.94,2138000.0
2010-02-09 12:20:00,5.94,5.95,5.93,5.94,1470000.0,5.94,5.95,5.93,5.94,1470000.0
2010-02-09 12:25:00,5.94,5.95,5.93,5.93,998000.0,5.94,5.95,5.93,5.93,998000.0
2010-02-09 12:30:00,5.94,5.95,5.94,5.95,1326000.0,5.94,5.95,5.94,5.95,1326000.0
2010-02-09 12:35:00,5.95,5.95,5.94,5.95,1912000.0,5.95,5.95,5.94,5.95,1912000.0
2010-02-09 12:40:00,5.95,5.95,5.91,5.91,4302000.0,5.95,5.95,5.91,5.91,4302000.0
2010-02-09 12:45:00,5.92,5.93,5.91,5.92,2198000.0,5.92,5.93,5.91,5.92,2198000.0
2010-02-09 12:50:00,5.92,5.93,5.91,5.92,1474000.0,5.92,5.93,5.91,5.92,1474000.0
2010-02-09 12:55:00,5.92,5.93,5.91,5.93,894000.0,5.92,5.93,5.91,5.93,894000.0
2010-02-09 13:00:00,5.93,5.94,5.93,5.93,1312000.0,5.93,5.94,5.93,5.93,1312000.0
2010-02-09 13:05:00,5.93,5.94,5.93,5.94,1018000.0,5.93,5.94,5.93,5.94,1018000.0
2010-02-09 13:10:00,5.94,5.94,5.93,5.94,528000.0,5.94,5.94,5.93,5.94,528000.0
2010-02-09 13:15:00,5.94,5.94,5.93,5.93,650000.0,5.94,5.94,5.93,5.93,650000.0
2010-02-09 13:20:00,5.93,5.93,5.92,5.93,1300000.0,5.93,5.93,5.92,5.93,1300000.0
2010-02-09 13:25:00,5.93,5.93,5.92,5.92,620000.0,5.93,5.93,5.92,5.92,620000.0
2010-02-09 13:30:00,5.92,5.94,5.92,5.92,1918000.0,5.92,5.94,5.92,5.92,1918000.0
2010-02-09 13:35:00,5.92,5.94,5.92,5.93,734000.0,5.92,5.94,5.92,5.93,734000.0
2010-02-09 13:40:00,5.93,5.94,5.92,5.94,1400000.0,5.93,5.94,5.92,5.94,1400000.0
2010-02-09 13:45:00,5.94,5.95,5.94,5.94,1132000.0,5.94,5.95,5.94,5.94,1132000.0
2010-02-09 13:50:00,5.94,5.94,5.93,5.93,580000.0,5.94,5.94,5.93,5.93,580000.0
2010-02-09 13:55:00,5.93,5.93,5.93,5.93,806000.0,5.93,5.93,5.93,5.93,806000.0
2010-02-09 14:00:00,5.93,5.93,5.92,5.92,1194000.0,5.93,5.93,5.92,5.92,1194000.0
2010-02-09 14:05:00,5.92,5.93,5.91,5.92,2390000.0,5.92,5.93,5.91,5.92,2390000.0
2010-02-09 14:10:00,5.92,5.93,5.92,5.92,534000.0,5.92,5.93,5.92,5.92,534000.0
2010-02-09 14:15:00,5.92,5.93,5.91,5.92,1250000.0,5.92,5.93,5.91,5.92,1250000.0
2010-02-09 14:20:00,5.92,5.93,5.92,5.92,1274000.0,5.92,5.93,5.92,5.92,1274000.0
2010-02-09 14:25:00,5.92,5.93,5.92,5.93,528000.0,5.92,5.93,5.92,5.93,528000.0
2010-02-09 14:30:00,5.93,5.94,5.93,5.94,1362000.0,5.93,5.94,5.93,5.94,1362000.0
2010-02-09 14:35:00,5.94,5.94,5.93,5.93,790000.0,5.94,5.94,5.93,5.93,790000.0
2010-02-09 14:40:00,5.93,5.94,5.92,5.93,3426000.0,5.93,5.94,5.92,5.93,3426000.0
2010-02-09 14:45:00,5.93,5.93,5.91,5.92,2402000.0,5.93,5.93,5.91,5.92,2402000.0
2010-02-09 14:50:00,5.92,5.92,5.9,5.91,3266000.0,5.92,5.92,5.9,5.91,3266000.0
2010-02-09 14:55:00,5.91,5.93,5.91,5.91,2472000.0,5.91,5.93,5.91,5.91,2472000.0
2010-02-09 15:00:00,5.91,5.93,5.9,5.92,4978000.0,5.91,5.93,5.9,5.92,4978000.0
2010-02-09 15:05:00,5.92,5.92,5.91,5.92,932000.0,5.92,5.92,5.91,5.92,932000.0
2010-02-09 15:10:00,5.92,5.92,5.9,5.92,2342000.0,5.92,5.92,5.9,5.92,2342000.0
2010-02-09 15:15:00,5.92,5.92,5.91,5.92,1442000.0,5.92,5.92,5.91,5.92,1442000.0
2010-02-09 15:20:00,5.92,5.93,5.92,5.92,1656000.0,5.92,5.93,5.92,5.92,1656000.0
2010-02-09 15:25:00,5.92,5.92,5.91,5.91,2730000.0,5.92,5.92,5.91,5.91,2730000.0
2010-02-09 15:30:00,5.91,5.93,5.91,5.93,2084000.0,5.91,5.93,5.91,5.93,2084000.0
2010-02-09 15:35:00,5.93,5.93,5.91,5.93,2550000.0,5.93,5.93,5.91,5.93,2550000.0
2010-02-09 15:40:00,5.93,5.93,5.91,5.92,3398000.0,5.93,5.93,5.91,5.92,3398000.0
2010-02-09 15:45:00,5.92,5.92,5.91,5.91,2488000.0,5.92,5.92,5.91,5.91,2488000.0
2010-02-09 15:50:00,5.91,5.91,5.89,5.9,4138000.0,5.91,5.91,5.89,5.9,4138000.0
2010-02-09 15:55:00,5.9,5.91,5.9,5.9,4218000.0,5.9,5.91,5.9,5.9,4218000.0
2010-02-10 09:30:00,5.9,5.91,5.87,5.9,3098000.0,5.9,5.91,5.87,5.9,3098000.0
2010-02-10 09:35:00,5.9,5.93,5.9,5.92,4482000.0,5.9,5.93,5.9,5.92,4482000.0
2010-02-10 09:40:00,5.92,5.93,5.89,5.89,3114000.0,5.92,5.93,5.89,5.89,3114000.0
2010-02-10 09:45:00,5.89,5.91,5.88,5.91,3474000.0,5.89,5.91,5.88,5.91,3474000.0
2010-02-10 09:50:00,5.91,5.91,5.88,5.89,2174000.0,5.91,5.91,5.88,5.89,2174000.0
2010-02-10 09:55:00,5.89,5.9,5.88,5.89,1714000.0,5.89,5.9,5.88,5.89,1714000.0
2010-02-10 10:00:00,5.89,5.89,5.85,5.87,3916000.0,5.89,5.89,5.85,5.87,3916000.0
2010-02-10 10:05:00,5.87,5.88,5.84,5.85,2914000.0,5.87,5.88,5.84,5.85,2914000.0
2010-02-10 10:10:00,5.85,5.86,5.83,5.85,3226000.0,5.85,5.86,5.83,5.85,3226000.0
2010-02-10 10:15:00,5.85,5.85,5.83,5.84,2884000.0,5.85,5.85,5.83,5.84,2884000.0
2010-02-10 10:20:00,5.84,5.85,5.83,5.84,2116000.0,5.84,5.85,5.83,5.84,2116000.0
2010-02-10 10:25:00,5.84,5.84,5.81,5.82,3428000.0,5.84,5.84,5.81,5.82,3428000.0
2010-02-10 10:30:00,5.82,5.82,5.8,5.81,3030000.0,5.82,5.82,5.8,5.81,3030000.0
2010-02-10 10:35:00,5.81,5.84,5.81,5.83,4748000.0,5.81,5.84,5.81,5.83,4748000.0
2010-02-10 10:40:00,5.83,5.84,5.83,5.83,2622000.0,5.83,5.84,5.83,5.83,2622000.0
2010-02-10 10:45:00,5.83,5.84,5.82,5.83,1324000.0,5.83,5.84,5.82,5.83,1324000.0
2010-02-10 10:50:00,5.83,5.84,5.83,5.84,2086000.0,5.83,5.84,5.83,5.84,2086000.0
2010-02-10 10:55:00,5.83,5.84,5.83,5.83,1076000.0,5.83,5.84,5.83,5.83,1076000.0
2010-02-10 11:00:00,5.83,5.84,5.82,5.83,954000.0,5.83,5.84,5.82,5.83,954000.0
2010-02-10 11:05:00,5.83,5.84,5.82,5.84,1316000.0,5.83,5.84,5.82,5.84,1316000.0
2010-02-10 11:10:00,5.84,5.84,5.81,5.83,964000.0,5.84,5.84,5.81,5.83,964000.0
2010-02-10 11:15:00,5.83,5.84,5.82,5.82,1032000.0,5.83,5.84,5.82,5.82,1032000.0
2010-02-10 11:20:00,5.82,5.83,5.82,5.83,870000.0,5.82,5.83,5.82,5.83,870000.0
2010-02-10 11:25:00,5.83,5.86,5.83,5.85,2976000.0,5.83,5.86,5.83,5.85,2976000.0
2010-02-10 11:30:00,5.85,5.87,5.85,5.86,1748000.0,5.85,5.87,5.85,5.86,1748000.0
2010-02-10 11:35:00,5.86,5.86,5.85,5.85,1268000.0,5.86,5.86,5.85,5.85,1268000.0
2010-02-10 11:40:00,5.85,5.86,5.84,5.85,1122000.0,5.85,5.86,5.84,5.85,1122000.0
2010-02-10 11:45:00,5.85,5.86,5.85,5.85,974000.0,5.85,5.86,5.85,5.85,974000.0
2010-02-10 11:50:00,5.85,5.86,5.85,5.85,930000.0,5.85,5.86,5.85,5.85,930000.0
2010-02-10 11:55:00,5.86,5.87,5.85,5.86,1000000.0,5.86,5.87,5.85,5.86,1000000.0
2010-02-10 12:00:00,5.86,5.87,5.85,5.87,1100000.0,5.86,5.87,5.85,5.87,1100000.0
2010-02-10 12:05:00,5.86,5.87,5.86,5.87,1144000.0,5.86,5.87,5.86,5.87,1144000.0
2010-02-10 12:10:00,5.87,5.88,5.87,5.88,2052000.0,5.87,5.88,5.87,5.88,2052000.0
2010-02-10 12:15:00,5.88,5.89,5.88,5.89,1194000.0,5.88,5.89,5.88,5.89,1194000.0
2010-02-10 12:20:00,5.89,5.9,5.88,5.89,2318000.0,5.89,5.9,5.88,5.89,2318000.0
2010-02-10 12:25:00,5.89,5.9,5.89,5.9,2388000.0,5.89,5.9,5.89,5.9,2388000.0
2010-02-10 12:30:00,5.9,5.91,5.89,5.89,1848000.0,5.9,5.91,5.89,5.89,1848000.0
2010-02-10 12:35:00,5.89,5.89,5.88,5.88,1640000.0,5.89,5.89,5.88,5.88,1640000.0
2010-02-10 12:40:00,5.88,5.89,5.88,5.89,772000.0,5.88,5.89,5.88,5.89,772000.0
2010-02-10 12:45:00,5.89,5.89,5.88,5.88,742000.0,5.89,5.89,5.88,5.88,742000.0
2010-02-10 12:50:00,5.88,5.89,5.88,5.88,572000.0,5.88,5.89,5.88,5.88,572000.0
2010-02-10 12:55:00,5.88,5.89,5.88,5.88,818000.0,5.88,5.89,5.88,5.88,818000.0
2010-02-10 13:00:00,5.88,5.89,5.87,5.88,1534000.0,5.88,5.89,5.87,5.88,1534000.0
2010-02-10 13:05:00,5.88,5.89,5.87,5.88,762000.0,5.88,5.89,5.87,5.88,762000.0
2010-02-10 13:10:00,5.88,5.9,5.88,5.88,1936000.0,5.88,5.9,5.88,5.88,1936000.0
2010-02-10 13:15:00,5.88,5.89,5.88,5.89,734000.0,5.88,5.89,5.88,5.89,734000.0
2010-02-10 13:20:00,5.89,5.89,5.89,5.89,480000.0,5.89,5.89,5.89,5.89,480000.0
2010-02-10 13:25:00,5.89,5.9,5.89,5.9,986000.0,5.89,5.9,5.89,5.9,986000.0
2010-02-10 13:30:00,5.9,5.9,5.88,5.89,1100000.0,5.9,5.9,5.88,5.89,1100000.0
2010-02-10 13:35:00,5.89,5.89,5.88,5.88,764000.0,5.89,5.89,5.88,5.88,764000.0
2010-02-10 13:40:00,5.88,5.88,5.87,5.87,966000.0,5.88,5.88,5.87,5.87,966000.0
2010-02-10 13:45:00,5.87,5.88,5.86,5.87,1162000.0,5.87,5.88,5.86,5.87,1162000.0
2010-02-10 13:50:00,5.87,5.88,5.87,5.87,618000.0,5.87,5.88,5.87,5.87,618000.0
2010-02-10 13:55:00,5.87,5.87,5.86,5.87,732000.0,5.87,5.87,5.86,5.87,732000.0
2010-02-10 14:00:00,5.87,5.88,5.87,5.88,852000.0,5.87,5.88,5.87,5.88,852000.0
2010-02-10 14:05:00,5.88,5.88,5.87,5.87,600000.0,5.88,5.88,5.87,5.87,600000.0
2010-02-10 14:10:00,5.87,5.87,5.86,5.87,694000.0,5.87,5.87,5.86,5.87,694000.0
2010-02-10 14:15:00,5.86,5.87,5.86,5.87,728000.0,5.86,5.87,5.86,5.87,728000.0
2010-02-10 14:20:00,5.87,5.87,5.86,5.87,660000.0,5.87,5.87,5.86,5.87,660000.0
2010-02-10 14:25:00,5.87,5.87,5.87,5.87,484000.0,5.87,5.87,5.87,5.87,484000.0
2010-02-10 14:30:00,5.87,5.87,5.86,5.87,554000.0,5.87,5.87,5.86,5.87,554000.0
2010-02-10 14:35:00,5.86,5.87,5.86,5.86,776000.0,5.86,5.87,5.86,5.86,776000.0
2010-02-10 14:40:00,5.86,5.87,5.86,5.86,382000.0,5.86,5.87,5.86,5.86,382000.0
2010-02-10 14:45:00,5.86,5.87,5.86,5.86,504000.0,5.86,5.87,5.86,5.86,504000.0
2010-02-10 14:50:00,5.86,5.87,5.86,5.87,998000.0,5.86,5.87,5.86,5.87,998000.0
2010-02-10 14:55:00,5.87,5.87,5.86,5.87,416000.0,5.87,5.87,5.86,5.87,416000.0
2010-02-10 15:00:00,5.87,5.88,5.87,5.88,1094000.0,5.87,5.88,5.87,5.88,1094000.0
2010-02-10 15:05:00,5.88,5.88,5.87,5.88,966000.0,5.88,5.88,5.87,5.88,966000.0
2010-02-10 15:10:00,5.88,5.88,5.87,5.88,848000.0,5.88,5.88,5.87,5.88,848000.0
2010-02-10 15:15:00,5.88,5.88,5.87,5.87,722000.0,5.88,5.88,5.87,5.87,722000.0
2010-02-10 15:20:00,5.87,5.88,5.87,5.88,670000.0,5.87,5.88,5.87,5.88,670000.0
2010-02-10 15:25:00,5.88,5.89,5.88,5.89,1134000.0,5.88,5.89,5.88,5.89,1134000.0
2010-02-10 15:30:00,5.89,5.89,5.86,5.87,1286000.0,5.89,5.89,5.86,5.87,1286000.0
2010-02-10 15:35:00,5.87,5.87,5.86,5.87,1452000.0,5.87,5.87,5.86,5.87,1452000.0
2010-02-10 15:40:00,5.87,5.87,5.85,5.86,2180000.0,5.87,5.87,5.85,5.86,2180000.0
2010-02-10 15:45:00,5.86,5.87,5.86,5.87,1268000.0,5.86,5.87,5.86,5.87,1268000.0
2010-02-10 15:50:00,5.87,5.87,5.86,5.86,1732000.0,5.87,5.87,5.86,5.86,1732000.0
2010-02-10 15:55:00,5.86,5.87,5.86,5.87,2948000.0,5.86,5.87,5.86,5.87,2948000.0
2010-02-11 09:30:00,5.86,5.88,5.83,5.85,2252000.0,5.86,5.88,5.83,5.85,2252000.0
2010-02-11 09:35:00,5.85,5.87,5.84,5.86,2672000.0,5.85,5.87,5.84,5.86,2672000.0
2010-02-11 09:40:00,5.86,5.86,5.83,5.83,2834000.0,5.86,5.86,5.83,5.83,2834000.0
2010-02-11 09:45:00,5.83,5.85,5.83,5.84,1996000.0,5.83,5.85,5.83,5.84,1996000.0
2010-02-11 09:50:00,5.84,5.85,5.83,5.84,1042000.0,5.84,5.85,5.83,5.84,1042000.0
2010-02-11 09:55:00,5.84,5.86,5.83,5.84,1528000.0,5.84,5.86,5.83,5.84,1528000.0
2010-02-11 10:00:00,5.84,5.85,5.83,5.85,1598000.0,5.84,5.85,5.83,5.85,1598000.0
2010-02-11 10:05:00,5.85,5.87,5.84,5.86,2004000.0,5.85,5.87,5.84,5.86,2004000.0
2010-02-11 10:10:00,5.86,5.89,5.86,5.88,3768000.0,5.86,5.89,5.86,5.88,3768000.0
2010-02-11 10:15:00,5.88,5.89,5.88,5.88,1830000.0,5.88,5.89,5.88,5.88,1830000.0
2010-02-11 10:20:00,5.88,5.88,5.87,5.87,1976000.0,5.88,5.88,5.87,5.87,1976000.0
2010-02-11 10:25:00,5.87,5.88,5.87,5.87,1068000.0,5.87,5.88,5.87,5.87,1068000.0
2010-02-11 10:30:00,5.87,5.88,5.87,5.87,1140000.0,5.87,5.88,5.87,5.87,1140000.0
2010-02-11 10:35:00,5.87,5.88,5.87,5.87,1346000.0,5.87,5.88,5.87,5.87,1346000.0
2010-02-11 10:40:00,5.87,5.88,5.86,5.88,2288000.0,5.87,5.88,5.86,5.88,2288000.0
2010-02-11 10:45:00,5.88,5.92,5.87,5.89,6008000.0,5.88,5.92,5.87,5.89,6008000.0
2010-02-11 10:50:00,5.89,5.9,5.89,5.89,2608000.0,5.89,5.9,5.89,5.89,2608000.0
2010-02-11 10:55:00,5.89,5.9,5.88,5.9,2214000.0,5.89,5.9,5.88,5.9,2214000.0
2010-02-11 11:00:00,5.9,5.94,5.9,5.91,5934000.0,5.9,5.94,5.9,5.91,5934000.0
2010-02-11 11:05:00,5.91,5.93,5.91,5.92,2406000.0,5.91,5.93,5.91,5.92,2406000.0
2010-02-11 11:10:00,5.92,5.93,5.91,5.93,2354000.0,5.92,5.93,5.91,5.93,2354000.0
2010-02-11 11:15:00,5.93,5.93,5.92,5.92,2088000.0,5.93,5.93,5.92,5.92,2088000.0
2010-02-11 11:20:00,5.92,5.95,5.92,5.94,2852000.0,5.92,5.95,5.92,5.94,2852000.0
2010-02-11 11:25:00,5.94,5.96,5.94,5.95,2882000.0,5.94,5.96,5.94,5.95,2882000.0
2010-02-11 11:30:00,5.95,5.96,5.94,5.94,2210000.0,5.95,5.96,5.94,5.94,2210000.0
2010-02-11 11:35:00,5.94,5.95,5.93,5.94,1864000.0,5.94,5.95,5.93,5.94,1864000.0
2010-02-11 11:40:00,5.93,5.96,5.93,5.94,2506000.0,5.93,5.96,5.93,5.94,2506000.0
2010-02-11 11:45:00,5.94,5.95,5.94,5.95,2064000.0,5.94,5.95,5.94,5.95,2064000.0
2010-02-11 11:50:00,5.95,5.97,5.95,5.96,2420000.0,5.95,5.97,5.95,5.96,2420000.0
2010-02-11 11:55:00,5.96,5.97,5.94,5.95,1876000.0,5.96,5.97,5.94,5.95,1876000.0
2010-02-11 12:00:00,5.95,5.97,5.95,5.97,2084000.0,5.95,5.97,5.95,5.97,2084000.0
2010-02-11 12:05:00,5.97,5.97,5.96,5.97,1334000.0,5.97,5.97,5.96,5.97,1334000.0
2010-02-11 12:10:00,5.97,5.97,5.96,5.97,1328000.0,5.97,5.97,5.96,5.97,1328000.0
2010-02-11 12:15:00,5.97,5.99,5.96,5.98,2130000.0,5.97,5.99,5.96,5.98,2130000.0
2010-02-11 12:20:00,5.98,5.98,5.96,5.96,1456000.0,5.98,5.98,5.96,5.96,1456000.0
2010-02-11 12:25:00,5.96,5.97,5.96,5.97,864000.0,5.96,5.97,5.96,5.97,864000.0
2010-02-11 12:30:00,5.97,5.97,5.96,5.96,1138000.0,5.97,5.97,5.96,5.96,1138000.0
2010-02-11 12:35:00,5.96,5.97,5.96,5.97,1670000.0,5.96,5.97,5.96,5.97,1670000.0
2010-02-11 12:40:00,5.97,5.98,5.97,5.97,660000.0,5.97,5.98,5.97,5.97,660000.0
2010-02-11 12:45:00,5.97,5.98,5.97,5.98,894000.0,5.97,5.98,5.97,5.98,894000.0
2010-02-11 12:50:00,5.98,5.98,5.97,5.97,580000.0,5.98,5.98,5.97,5.97,580000.0
2010-02-11 12:55:00,5.97,5.98,5.96,5.96,1192000.0,5.97,5.98,5.96,5.96,1192000.0
2010-02-11 13:00:00,5.96,5.96,5.95,5.95,1372000.0,5.96,5.96,5.95,5.95,1372000.0
2010-02-11 13:05:00,5.95,5.96,5.94,5.95,2200000.0,5.95,5.96,5.94,5.95,2200000.0
2010-02-11 13:10:00,5.95,5.96,5.95,5.96,1602000.0,5.95,5.96,5.95,5.96,1602000.0
2010-02-11 13:15:00,5.96,5.97,5.96,5.97,1250000.0,5.96,5.97,5.96,5.97,1250000.0
2010-02-11 13:20:00,5.96,5.98,5.96,5.98,1010000.0,5.96,5.98,5.96,5.98,1010000.0
2010-02-11 13:25:00,5.98,5.98,5.96,5.96,1618000.0,5.98,5.98,5.96,5.96,1618000.0
2010-02-11 13:30:00,5.96,5.98,5.96,5.98,1250000.0,5.96,5.98,5.96,5.98,1250000.0
2010-02-11 13:35:00,5.98,5.98,5.96,5.96,886000.0,5.98,5.98,5.96,5.96,886000.0
2010-02-11 13:40:00,5.96,5.97,5.96,5.97,944000.0,5.96,5.97,5.96,5.97,944000.0
2010-02-11 13:45:00,5.97,5.97,5.95,5.96,1096000.0,5.97,5.97,5.95,5.96,1096000.0
2010-02-11 13:50:00,5.96,5.98,5.96,5.97,1586000.0,5.96,5.98,5.96,5.97,1586000.0
2010-02-11 13:55:00,5.97,5.98,5.97,5.98,1534000.0,5.97,5.98,5.97,5.98,1534000.0
2010-02-11 14:00:00,5.98,5.99,5.98,5.98,2674000.0,5.98,5.99,5.98,5.98,2674000.0
2010-02-11 14:05:00,5.98,5.99,5.98,5.99,1850000.0,5.98,5.99,5.98,5.99,1850000.0
2010-02-11 14:10:00,5.98,5.99,5.97,5.97,1544000.0,5.98,5.99,5.97,5.97,1544000.0
2010-02-11 14:15:00,5.97,5.98,5.97,5.98,632000.0,5.97,5.98,5.97,5.98,632000.0
2010-02-11 14:20:00,5.98,5.99,5.98,5.98,1026000.0,5.98,5.99,5.98,5.98,1026000.0
2010-02-11 14:25:00,5.98,5.99,5.98,5.99,2176000.0,5.98,5.99,5.98,5.99,2176000.0
2010-02-11 14:30:00,5.99,5.99,5.98,5.98,1614000.0,5.99,5.99,5.98,5.98,1614000.0
2010-02-11 14:35:00,5.98,5.99,5.98,5.99,1504000.0,5.98,5.99,5.98,5.99,1504000.0
2010-02-11 14:40:00,5.99,5.99,5.98,5.99,718000.0,5.99,5.99,5.98,5.99,718000.0
2010-02-11 14:45:00,5.99,6.0,5.99,5.99,2222000.0,5.99,6.0,5.99,5.99,2222000.0
2010-02-11 14:50:00,5.99,6.0,5.99,5.99,1950000.0,5.99,6.0,5.99,5.99,1950000.0
2010-02-11 14:55:00,5.99,6.0,5.99,6.0,1386000.0,5.99,6.0,5.99,6.0,1386000.0
2010-02-11 15:00:00,6.0,6.0,5.99,5.99,1252000.0,6.0,6.0,5.99,5.99,1252000.0
2010-02-11 15:05:00,5.99,6.0,5.99,6.0,1992000.0,5.99,6.0,5.99,6.0,1992000.0
2010-02-11 15:10:00,5.99,6.02,5.99,6.01,5214000.0,5.99,6.02,5.99,6.01,5214000.0
2010-02-11 15:15:00,6.01,6.02,6.01,6.01,1930000.0,6.01,6.02,6.01,6.01,1930000.0
2010-02-11 15:20:00,6.01,6.02,6.01,6.02,2118000.0,6.01,6.02,6.01,6.02,2118000.0
2010-02-11 15:25:00,6.02,6.02,6.0,6.0,1750000.0,6.02,6.02,6.0,6.0,1750000.0
2010-02-11 15:30:00,6.0,6.01,6.0,6.01,2682000.0,6.0,6.01,6.0,6.01,2682000.0
2010-02-11 15:35:00,6.01,6.01,6.0,6.01,1190000.0,6.01,6.01,6.0,6.01,1190000.0
2010-02-11 15:40:00,6.0,6.01,6.0,6.01,1806000.0,6.0,6.01,6.0,6.01,1806000.0
2010-02-11 15:45:00,6.01,6.01,5.98,5.99,5480000.0,6.01,6.01,5.98,5.99,5480000.0
2010-02-11 15:50:00,5.99,6.01,5.98,6.01,3646000.0,5.99,6.01,5.98,6.01,3646000.0
2010-02-11 15:55:00,6.01,6.02,6.0,6.0,4894000.0,6.01,6.02,6.0,6.0,4894000.0
2010-02-12 09:30:00,5.95,5.96,5.93,5.94,4574000.0,5.95,5.96,5.93,5.94,4574000.0
2010-02-12 09:35:00,5.94,5.97,5.92,5.96,4310000.0,5.94,5.97,5.92,5.96,4310000.0
2010-02-12 09:40:00,5.96,5.97,5.94,5.94,3894000.0,5.96,5.97,5.94,5.94,3894000.0
2010-02-12 09:45:00,5.94,5.95,5.92,5.92,2966000.0,5.94,5.95,5.92,5.92,2966000.0
2010-02-12 09:50:00,5.92,5.92,5.9,5.92,3456000.0,5.92,5.92,5.9,5.92,3456000.0
2010-02-12 09:55:00,5.92,5.93,5.91,5.93,3000000.0,5.92,5.93,5.91,5.93,3000000.0
2010-02-12 10:00:00,5.93,5.93,5.9,5.92,4094000.0,5.93,5.93,5.9,5.92,4094000.0
2010-02-12 10:05:00,5.91,5.94,5.91,5.93,2478000.0,5.91,5.94,5.91,5.93,2478000.0
2010-02-12 10:10:00,5.93,5.94,5.92,5.92,2304000.0,5.93,5.94,5.92,5.92,2304000.0
2010-02-12 10:15:00,5.92,5.94,5.9,5.9,2946000.0,5.92,5.94,5.9,5.9,2946000.0
2010-02-12 10:20:00,5.9,5.9,5.88,5.89,4694000.0,5.9,5.9,5.88,5.89,4694000.0
2010-02-12 10:25:00,5.89,5.9,5.88,5.89,2420000.0,5.89,5.9,5.88,5.89,2420000.0
2010-02-12 10:30:00,5.89,5.91,5.89,5.9,2162000.0,5.89,5.91,5.89,5.9,2162000.0
2010-02-12 10:35:00,5.9,5.91,5.88,5.88,2358000.0,5.9,5.91,5.88,5.88,2358000.0
2010-02-12 10:40:00,5.88,5.89,5.88,5.88,2218000.0,5.88,5.89,5.88,5.88,2218000.0
2010-02-12 10:45:00,5.88,5.91,5.88,5.9,2304000.0,5.88,5.91,5.88,5.9,2304000.0
2010-02-12 10:50:00,5.9,5.91,5.89,5.9,1670000.0,5.9,5.91,5.89,5.9,1670000.0
2010-02-12 10:55:00,5.9,5.91,5.89,5.9,896000.0,5.9,5.91,5.89,5.9,896000.0
2010-02-12 11:00:00,5.9,5.91,5.9,5.91,934000.0,5.9,5.91,5.9,5.91,934000.0
2010-02-12 11:05:00,5.91,5.91,5.9,5.91,780000.0,5.91,5.91,5.9,5.91,780000.0
2010-02-12 11:10:00,5.9,5.91,5.9,5.91,658000.0,5.9,5.91,5.9,5.91,658000.0
2010-02-12 11:15:00,5.91,5.91,5.91,5.91,566000.0,5.91,5.91,5.91,5.91,566000.0
2010-02-12 11:20:00,5.91,5.93,5.91,5.93,2252000.0,5.91,5.93,5.91,5.93,2252000.0
2010-02-12 11:25:00,5.93,5.93,5.92,5.92,984000.0,5.93,5.93,5.92,5.92,984000.0
2010-02-12 11:30:00,5.92,5.93,5.92,5.92,1688000.0,5.92,5.93,5.92,5.92,1688000.0
2010-02-12 11:35:00,5.92,5.93,5.92,5.93,784000.0,5.92,5.93,5.92,5.93,784000.0
2010-02-12 11:40:00,5.93,5.93,5.93,5.93,1240000.0,5.93,5.93,5.93,5.93,1240000.0
2010-02-12 11:45:00,5.93,5.94,5.92,5.94,2686000.0,5.93,5.94,5.92,5.94,2686000.0
2010-02-12 11:50:00,5.94,5.94,5.92,5.93,1360000.0,5.94,5.94,5.92,5.93,1360000.0
2010-02-12 11:55:00,5.93,5.94,5.93,5.93,1042000.0,5.93,5.94,5.93,5.93,1042000.0
2010-02-12 12:00:00,5.93,5.95,5.93,5.95,2068000.0,5.93,5.95,5.93,5.95,2068000.0
2010-02-12 12:05:00,5.95,5.95,5.94,5.95,1188000.0,5.95,5.95,5.94,5.95,1188000.0
2010-02-12 12:10:00,5.95,5.96,5.94,5.95,1928000.0,5.95,5.96,5.94,5.95,1928000.0
2010-02-12 12:15:00,5.95,5.97,5.95,5.97,2632000.0,5.95,5.97,5.95,5.97,2632000.0
2010-02-12 12:20:00,5.97,5.99,5.97,5.98,2792000.0,5.97,5.99,5.97,5.98,2792000.0
2010-02-12 12:25:00,5.98,5.98,5.96,5.97,896000.0,5.98,5.98,5.96,5.97,896000.0
2010-02-12 12:30:00,5.97,5.97,5.95,5.97,1700000.0,5.97,5.97,5.95,5.97,1700000.0
2010-02-12 12:35:00,5.97,5.97,5.96,5.96,1052000.0,5.97,5.97,5.96,5.96,1052000.0
2010-02-12 12:40:00,5.96,5.97,5.96,5.96,1188000.0,5.96,5.97,5.96,5.96,1188000.0
2010-02-12 12:45:00,5.96,5.98,5.96,5.97,1576000.0,5.96,5.98,5.96,5.97,1576000.0
2010-02-12 12:50:00,5.97,5.98,5.97,5.97,896000.0,5.97,5.98,5.97,5.97,896000.0
2010-02-12 12:55:00,5.97,5.98,5.96,5.97,746000.0,5.97,5.98,5.96,5.97,746000.0
2010-02-12 13:00:00,5.97,5.97,5.96,5.96,454000.0,5.97,5.97,5.96,5.96,454000.0
2010-02-12 13:05:00,5.96,5.96,5.95,5.96,984000.0,5.96,5.96,5.95,5.96,984000.0
2010-02-12 13:10:00,5.96,5.96,5.95,5.95,934000.0,5.96,5.96,5.95,5.95,934000.0
2010-02-12 13:15:00,5.95,5.95,5.93,5.94,1458000.0,5.95,5.95,5.93,5.94,1458000.0
2010-02-12 13:20:00,5.94,5.94,5.92,5.93,1518000.0,5.94,5.94,5.92,5.93,1518000.0
2010-02-12 13:25:00,5.93,5.94,5.93,5.94,664000.0,5.93,5.94,5.93,5.94,664000.0
2010-02-12 13:30:00,5.93,5.94,5.92,5.94,980000.0,5.93,5.94,5.92,5.94,980000.0
2010-02-12 13:35:00,5.94,5.94,5.93,5.94,400000.0,5.94,5.94,5.93,5.94,400000.0
2010-02-12 13:40:00,5.94,5.95,5.93,5.95,936000.0,5.94,5.95,5.93,5.95,936000.0
2010-02-12 13:45:00,5.95,5.95,5.94,5.94,496000.0,5.95,5.95,5.94,5.94,496000.0
2010-02-12 13:50:00,5.94,5.95,5.94,5.95,588000.0,5.94,5.95,5.94,5.95,588000.0
2010-02-12 13:55:00,5.95,5.95,5.94,5.95,502000.0,5.95,5.95,5.94,5.95,502000.0
2010-02-12 14:00:00,5.94,5.95,5.94,5.94,664000.0,5.94,5.95,5.94,5.94,664000.0
2010-02-12 14:05:00,5.94,5.96,5.94,5.96,1034000.0,5.94,5.96,5.94,5.96,1034000.0
2010-02-12 14:10:00,5.96,5.97,5.96,5.96,1126000.0,5.96,5.97,5.96,5.96,1126000.0
2010-02-12 14:15:00,5.96,5.97,5.96,5.97,1520000.0,5.96,5.97,5.96,5.97,1520000.0
2010-02-12 14:20:00,5.97,5.98,5.97,5.98,1224000.0,5.97,5.98,5.97,5.98,1224000.0
2010-02-12 14:25:00,5.98,5.99,5.97,5.99,2592000.0,5.98,5.99,5.97,5.99,2592000.0
2010-02-12 14:30:00,5.99,6.0,5.98,5.99,3346000.0,5.99,6.0,5.98,5.99,3346000.0
2010-02-12 14:35:00,5.99,6.0,5.99,5.99,1852000.0,5.99,6.0,5.99,5.99,1852000.0
2010-02-12 14:40:00,5.99,5.99,5.98,5.99,1224000.0,5.99,5.99,5.98,5.99,1224000.0
2010-02-12 14:45:00,5.99,5.99,5.98,5.98,1018000.0,5.99,5.99,5.98,5.98,1018000.0
2010-02-12 14:50:00,5.98,5.99,5.98,5.99,900000.0,5.98,5.99,5.98,5.99,900000.0
2010-02-12 14:55:00,5.99,5.99,5.97,5.98,1164000.0,5.99,5.99,5.97,5.98,1164000.0
2010-02-12 15:00:00,5.97,5.98,5.95,5.97,2434000.0,5.97,5.98,5.95,5.97,2434000.0
2010-02-12 15:05:00,5.97,5.99,5.96,5.98,1924000.0,5.97,5.99,5.96,5.98,1924000.0
2010-02-12 15:10:00,5.98,5.99,5.97,5.98,1548000.0,5.98,5.99,5.97,5.98,1548000.0
2010-02-12 15:15:00,5.98,5.98,5.97,5.97,1906000.0,5.98,5.98,5.97,5.97,1906000.0
2010-02-12 15:20:00,5.97,5.98,5.97,5.98,1192000.0,5.97,5.98,5.97,5.98,1192000.0
2010-02-12 15:25:00,5.98,5.98,5.97,5.97,1298000.0,5.98,5.98,5.97,5.97,1298000.0
2010-02-12 15:30:00,5.97,5.97,5.95,5.95,4540000.0,5.97,5.97,5.95,5.95,4540000.0
2010-02-12 15:35:00,5.95,5.98,5.95,5.97,2842000.0,5.95,5.98,5.95,5.97,2842000.0
2010-02-12 15:40:00,5.97,5.99,5.97,5.98,3256000.0,5.97,5.99,5.97,5.98,3256000.0
2010-02-12 15:45:00,5.98,5.99,5.98,5.99,1524000.0,5.98,5.99,5.98,5.99,1524000.0
2010-02-12 15:50:00,5.98,5.99,5.98,5.99,2614000.0,5.98,5.99,5.98,5.99,2614000.0
2010-02-12 15:55:00,5.99,6.0,5.98,5.98,8012000.0,5.99,6.0,5.98,5.98,8012000.0
2010-02-16 09:30:00,6.0,6.03,5.99,5.99,6706000.0,6.0,6.03,5.99,5.99,6706000.0
2010-02-16 09:35:00,5.99,5.99,5.95,5.95,5386000.0,5.99,5.99,5.95,5.95,5386000.0
2010-02-16 09:40:00,5.96,5.96,5.93,5.93,5334000.0,5.96,5.96,5.93,5.93,5334000.0
2010-02-16 09:45:00,5.93,5.94,5.92,5.93,4182000.0,5.93,5.94,5.92,5.93,4182000.0
2010-02-16 09:50:00,5.93,5.95,5.92,5.94,2856000.0,5.93,5.95,5.92,5.94,2856000.0
2010-02-16 09:55:00,5.94,5.94,5.92,5.92,3208000.0,5.94,5.94,5.92,5.92,3208000.0
2010-02-16 10:00:00,5.92,5.94,5.92,5.93,2218000.0,5.92,5.94,5.92,5.93,2218000.0
2010-02-16 10:05:00,5.93,5.94,5.9,5.92,2096000.0,5.93,5.94,5.9,5.92,2096000.0
2010-02-16 10:10:00,5.92,5.94,5.92,5.93,1774000.0,5.92,5.94,5.92,5.93,1774000.0
2010-02-16 10:15:00,5.93,5.95,5.92,5.93,1932000.0,5.93,5.95,5.92,5.93,1932000.0
2010-02-16 10:20:00,5.93,5.93,5.91,5.92,2550000.0,5.93,5.93,5.91,5.92,2550000.0
2010-02-16 10:25:00,5.92,5.94,5.92,5.93,1788000.0,5.92,5.94,5.92,5.93,1788000.0
2010-02-16 10:30:00,5.93,5.95,5.92,5.94,2554000.0,5.93,5.95,5.92,5.94,2554000.0
2010-02-16 10:35:00,5.94,5.97,5.94,5.96,3384000.0,5.94,5.97,5.94,5.96,3384000.0
2010-02-16 10:40:00,5.96,5.98,5.96,5.96,3132000.0,5.96,5.98,5.96,5.96,3132000.0
2010-02-16 10:45:00,5.96,5.96,5.95,5.95,1280000.0,5.96,5.96,5.95,5.95,1280000.0
2010-02-16 10:50:00,5.95,5.95,5.93,5.94,2568000.0,5.95,5.95,5.93,5.94,2568000.0
2010-02-16 10:55:00,5.93,5.94,5.92,5.93,1154000.0,5.93,5.94,5.92,5.93,1154000.0
2010-02-16 11:00:00,5.93,5.94,5.92,5.92,1358000.0,5.93,5.94,5.92,5.92,1358000.0
2010-02-16 11:05:00,5.92,5.93,5.92,5.93,1210000.0,5.92,5.93,5.92,5.93,1210000.0
2010-02-16 11:10:00,5.93,5.93,5.91,5.91,3192000.0,5.93,5.93,5.91,5.91,3192000.0
2010-02-16 11:15:00,5.91,5.92,5.91,5.91,2632000.0,5.91,5.92,5.91,5.91,2632000.0
2010-02-16 11:20:00,5.91,5.91,5.9,5.91,3308000.0,5.91,5.91,5.9,5.91,3308000.0
2010-02-16 11:25:00,5.91,5.91,5.9,5.91,3106000.0,5.91,5.91,5.9,5.91,3106000.0
2010-02-16 11:30:00,5.91,5.92,5.91,5.91,2414000.0,5.91,5.92,5.91,5.91,2414000.0
2010-02-16 11:35:00,5.91,5.91,5.9,5.9,1828000.0,5.91,5.91,5.9,5.9,1828000.0
2010-02-16 11:40:00,5.9,5.94,5.9,5.93,4170000.0,5.9,5.94,5.9,5.93,4170000.0
2010-02-16 11:45:00,5.93,5.93,5.92,5.92,1088000.0,5.93,5.93,5.92,5.92,1088000.0
2010-02-16 11:50:00,5.92,5.92,5.91,5.92,1134000.0,5.92,5.92,5.91,5.92,1134000.0
2010-02-16 11:55:00,5.92,5.92,5.91,5.91,886000.0,5.92,5.92,5.91,5.91,886000.0
2010-02-16 12:00:00,5.92,5.92,5.91,5.92,1232000.0,5.92,5.92,5.91,5.92,1232000.0
2010-02-16 12:05:00,5.91,5.93,5.91,5.93,1288000.0,5.91,5.93,5.91,5.93,1288000.0
2010-02-16 12:10:00,5.92,5.92,5.91,5.92,942000.0,5.92,5.92,5.91,5.92,942000.0
2010-02-16 12:15:00,5.92,5.92,5.9,5.91,994000.0,5.92,5.92,5.9,5.91,994000.0
2010-02-16 12:20:00,5.91,5.91,5.9,5.9,1618000.0,5.91,5.91,5.9,5.9,1618000.0
2010-02-16 12:25:00,5.9,5.91,5.9,5.91,1154000.0,5.9,5.91,5.9,5.91,1154000.0
2010-02-16 12:30:00,5.91,5.91,5.9,5.9,976000.0,5.91,5.91,5.9,5.9,976000.0
2010-02-16 12:35:00,5.9,5.9,5.9,5.9,916000.0,5.9,5.9,5.9,5.9,916000.0
2010-02-16 12:40:00,5.9,5.92,5.9,5.91,1358000.0,5.9,5.92,5.9,5.91,1358000.0
2010-02-16 12:45:00,5.91,5.92,5.91,5.91,654000.0,5.91,5.92,5.91,5.91,654000.0
2010-02-16 12:50:00,5.91,5.91,5.9,5.9,1234000.0,5.91,5.91,5.9,5.9,1234000.0
2010-02-16 12:55:00,5.9,5.9,5.89,5.9,2250000.0,5.9,5.9,5.89,5.9,2250000.0
2010-02-16 13:00:00,5.9,5.9,5.89,5.89,1202000.0,5.9,5.9,5.89,5.89,1202000.0
2010-02-16 13:05:00,5.89,5.89,5.88,5.89,1910000.0,5.89,5.89,5.88,5.89,1910000.0
2010-02-16 13:10:00,5.89,5.9,5.89,5.89,994000.0,5.89,5.9,5.89,5.89,994000.0
2010-02-16 13:15:00,5.89,5.9,5.89,5.89,760000.0,5.89,5.9,5.89,5.89,760000.0
2010-02-16 13:20:00,5.89,5.89,5.88,5.88,1200000.0,5.89,5.89,5.88,5.88,1200000.0
2010-02-16 13:25:00,5.88,5.89,5.88,5.89,1556000.0,5.88,5.89,5.88,5.89,1556000.0
2010-02-16 13:30:00,5.89,5.9,5.89,5.89,1920000.0,5.89,5.9,5.89,5.89,1920000.0
2010-02-16 13:35:00,5.89,5.89,5.88,5.88,1860000.0,5.89,5.89,5.88,5.88,1860000.0
2010-02-16 13:40:00,5.88,5.89,5.88,5.88,1304000.0,5.88,5.89,5.88,5.88,1304000.0
2010-02-16 13:45:00,5.88,5.88,5.88,5.88,1082000.0,5.88,5.88,5.88,5.88,1082000.0
2010-02-16 13:50:00,5.88,5.89,5.88,5.88,1580000.0,5.88,5.89,5.88,5.88,1580000.0
2010-02-16 13:55:00,5.89,5.89,5.88,5.88,884000.0,5.89,5.89,5.88,5.88,884000.0
2010-02-16 14:00:00,5.88,5.89,5.88,5.89,1148000.0,5.88,5.89,5.88,5.89,1148000.0
2010-02-16 14:05:00,5.89,5.89,5.88,5.88,1468000.0,5.89,5.89,5.88,5.88,1468000.0
2010-02-16 14:10:00,5.88,5.89,5.88,5.88,992000.0,5.88,5.89,5.88,5.88,992000.0
2010-02-16 14:15:00,5.88,5.88,5.88,5.88,1034000.0,5.88,5.88,5.88,5.88,1034000.0
2010-02-16 14:20:00,5.88,5.88,5.88,5.88,1792000.0,5.88,5.88,5.88,5.88,1792000.0
2010-02-16 14:25:00,5.88,5.9,5.88,5.89,2322000.0,5.88,5.9,5.88,5.89,2322000.0
2010-02-16 14:30:00,5.89,5.89,5.87,5.87,3100000.0,5.89,5.89,5.87,5.87,3100000.0
2010-02-16 14:35:00,5.87,5.88,5.87,5.87,2326000.0,5.87,5.88,5.87,5.87,2326000.0
2010-02-16 14:40:00,5.87,5.88,5.87,5.88,1628000.0,5.87,5.88,5.87,5.88,1628000.0
2010-02-16 14:45:00,5.88,5.88,5.87,5.88,1412000.0,5.88,5.88,5.87,5.88,1412000.0
2010-02-16 14:50:00,5.88,5.9,5.87,5.89,2716000.0,5.88,5.9,5.87,5.89,2716000.0
2010-02-16 14:55:00,5.89,5.9,5.88,5.89,1514000.0,5.89,5.9,5.88,5.89,1514000.0
2010-02-16 15:00:00,5.88,5.89,5.88,5.89,1218000.0,5.88,5.89,5.88,5.89,1218000.0
2010-02-16 15:05:00,5.89,5.89,5.89,5.89,1472000.0,5.89,5.89,5.89,5.89,1472000.0
2010-02-16 15:10:00,5.89,5.89,5.89,5.89,1420000.0,5.89,5.89,5.89,5.89,1420000.0
2010-02-16 15:15:00,5.89,5.89,5.88,5.88,1072000.0,5.89,5.89,5.88,5.88,1072000.0
2010-02-16 15:20:00,5.88,5.89,5.88,5.88,1722000.0,5.88,5.89,5.88,5.88,1722000.0
2010-02-16 15:25:00,5.88,5.89,5.88,5.88,2412000.0,5.88,5.89,5.88,5.88,2412000.0
2010-02-16 15:30:00,5.88,5.89,5.88,5.88,2920000.0,5.88,5.89,5.88,5.88,2920000.0
2010-02-16 15:35:00,5.88,5.89,5.88,5.88,3250000.0,5.88,5.89,5.88,5.88,3250000.0
2010-02-16 15:40:00,5.88,5.88,5.88,5.88,3600000.0,5.88,5.88,5.88,5.88,3600000.0
2010-02-16 15:45:00,5.88,5.88,5.87,5.88,3538000.0,5.88,5.88,5.87,5.88,3538000.0
2010-02-16 15:50:00,5.88,5.88,5.86,5.87,6000000.0,5.88,5.88,5.86,5.87,6000000.0
2010-02-16 15:55:00,5.87,5.88,5.86,5.88,8806000.0,5.87,5.88,5.86,5.88,8806000.0
2010-02-17 09:30:00,5.85,5.85,5.82,5.83,7192000.0,5.85,5.85,5.82,5.83,7192000.0
2010-02-17 09:35:00,5.83,5.86,5.81,5.83,6430000.0,5.83,5.86,5.81,5.83,6430000.0
2010-02-17 09:40:00,5.83,5.84,5.81,5.82,6692000.0,5.83,5.84,5.81,5.82,6692000.0
2010-02-17 09:45:00,5.82,5.83,5.79,5.82,5438000.0,5.82,5.83,5.79,5.82,5438000.0
2010-02-17 09:50:00,5.82,5.82,5.79,5.81,3260000.0,5.82,5.82,5.79,5.81,3260000.0
2010-02-17 09:55:00,5.8,5.82,5.79,5.82,4226000.0,5.8,5.82,5.79,5.82,4226000.0
2010-02-17 10:00:00,5.82,5.83,5.82,5.83,3642000.0,5.82,5.83,5.82,5.83,3642000.0
2010-02-17 10:05:00,5.83,5.86,5.83,5.85,4268000.0,5.83,5.86,5.83,5.85,4268000.0
2010-02-17 10:10:00,5.85,5.85,5.84,5.84,2626000.0,5.85,5.85,5.84,5.84,2626000.0
2010-02-17 10:15:00,5.85,5.85,5.83,5.83,3120000.0,5.85,5.85,5.83,5.83,3120000.0
2010-02-17 10:20:00,5.83,5.84,5.81,5.82,2986000.0,5.83,5.84,5.81,5.82,2986000.0
2010-02-17 10:25:00,5.82,5.83,5.81,5.81,3894000.0,5.82,5.83,5.81,5.81,3894000.0
2010-02-17 10:30:00,5.81,5.85,5.81,5.84,2560000.0,5.81,5.85,5.81,5.84,2560000.0
2010-02-17 10:35:00,5.84,5.84,5.82,5.82,3122000.0,5.84,5.84,5.82,5.82,3122000.0
2010-02-17 10:40:00,5.82,5.83,5.81,5.83,2424000.0,5.82,5.83,5.81,5.83,2424000.0
2010-02-17 10:45:00,5.83,5.83,5.81,5.82,1940000.0,5.83,5.83,5.81,5.82,1940000.0
2010-02-17 10:50:00,5.81,5.83,5.81,5.82,1094000.0,5.81,5.83,5.81,5.82,1094000.0
2010-02-17 10:55:00,5.82,5.84,5.82,5.83,1332000.0,5.82,5.84,5.82,5.83,1332000.0
2010-02-17 11:00:00,5.83,5.83,5.81,5.82,2514000.0,5.83,5.83,5.81,5.82,2514000.0
2010-02-17 11:05:00,5.82,5.82,5.8,5.81,2688000.0,5.82,5.82,5.8,5.81,2688000.0
2010-02-17 11:10:00,5.8,5.81,5.8,5.8,4430000.0,5.8,5.81,5.8,5.8,4430000.0
2010-02-17 11:15:00,5.8,5.82,5.8,5.81,1826000.0,5.8,5.82,5.8,5.81,1826000.0
2010-02-17 11:20:00,5.81,5.82,5.8,5.8,1708000.0,5.81,5.82,5.8,5.8,1708000.0
2010-02-17 11:25:00,5.8,5.81,5.78,5.78,3186000.0,5.8,5.81,5.78,5.78,3186000.0
2010-02-17 11:30:00,5.78,5.79,5.78,5.79,2930000.0,5.78,5.79,5.78,5.79,2930000.0
2010-02-17 11:35:00,5.79,5.8,5.79,5.79,1944000.0,5.79,5.8,5.79,5.79,1944000.0
2010-02-17 11:40:00,5.79,5.79,5.78,5.78,2054000.0,5.79,5.79,5.78,5.78,2054000.0
2010-02-17 11:45:00,5.78,5.8,5.78,5.79,2144000.0,5.78,5.8,5.78,5.79,2144000.0
2010-02-17 11:50:00,5.79,5.8,5.79,5.8,1502000.0,5.79,5.8,5.79,5.8,1502000.0
2010-02-17 11:55:00,5.8,5.81,5.8,5.8,1404000.0,5.8,5.81,5.8,5.8,1404000.0
2010-02-17 12:00:00,5.8,5.81,5.8,5.8,1578000.0,5.8,5.81,5.8,5.8,1578000.0
2010-02-17 12:05:00,5.8,5.8,5.79,5.8,2324000.0,5.8,5.8,5.79,5.8,2324000.0
2010-02-17 12:10:00,5.8,5.8,5.79,5.79,856000.0,5.8,5.8,5.79,5.79,856000.0
2010-02-17 12:15:00,5.79,5.8,5.79,5.8,1042000.0,5.79,5.8,5.79,5.8,1042000.0
2010-02-17 12:20:00,5.8,5.8,5.79,5.79,1202000.0,5.8,5.8,5.79,5.79,1202000.0
2010-02-17 12:25:00,5.79,5.8,5.79,5.8,1418000.0,5.79,5.8,5.79,5.8,1418000.0
2010-02-17 12:30:00,5.8,5.8,5.8,5.8,678000.0,5.8,5.8,5.8,5.8,678000.0
2010-02-17 12:35:00,5.8,5.8,5.79,5.79,982000.0,5.8,5.8,5.79,5.79,982000.0
2010-02-17 12:40:00,5.79,5.79,5.79,5.79,896000.0,5.79,5.79,5.79,5.79,896000.0
2010-02-17 12:45:00,5.79,5.79,5.78,5.79,1188000.0,5.79,5.79,5.78,5.79,1188000.0
2010-02-17 12:50:00,5.79,5.8,5.79,5.8,1226000.0,5.79,5.8,5.79,5.8,1226000.0
2010-02-17 12:55:00,5.8,5.81,5.8,5.81,2272000.0,5.8,5.81,5.8,5.81,2272000.0
2010-02-17 13:00:00,5.81,5.82,5.81,5.81,1760000.0,5.81,5.82,5.81,5.81,1760000.0
2010-02-17 13:05:00,5.81,5.81,5.81,5.81,724000.0,5.81,5.81,5.81,5.81,724000.0
2010-02-17 13:10:00,5.81,5.82,5.81,5.81,1582000.0,5.81,5.82,5.81,5.81,1582000.0
2010-02-17 13:15:00,5.81,5.82,5.81,5.82,2754000.0,5.81,5.82,5.81,5.82,2754000.0
2010-02-17 13:20:00,5.82,5.82,5.81,5.81,1084000.0,5.82,5.82,5.81,5.81,1084000.0
2010-02-17 13:25:00,5.81,5.81,5.81,5.81,954000.0,5.81,5.81,5.81,5.81,954000.0
2010-02-17 13:30:00,5.8,5.81,5.8,5.81,1386000.0,5.8,5.81,5.8,5.81,1386000.0
2010-02-17 13:35:00,5.81,5.81,5.8,5.81,1466000.0,5.81,5.81,5.8,5.81,1466000.0
2010-02-17 13:40:00,5.81,5.81,5.81,5.81,756000.0,5.81,5.81,5.81,5.81,756000.0
2010-02-17 13:45:00,5.81,5.81,5.8,5.8,908000.0,5.81,5.81,5.8,5.8,908000.0
2010-02-17 13:50:00,5.8,5.8,5.8,5.8,1352000.0,5.8,5.8,5.8,5.8,1352000.0
2010-02-17 13:55:00,5.8,5.8,5.8,5.8,618000.0,5.8,5.8,5.8,5.8,618000.0
2010-02-17 14:00:00,5.8,5.8,5.79,5.8,1686000.0,5.8,5.8,5.79,5.8,1686000.0
2010-02-17 14:05:00,5.8,5.81,5.8,5.81,1848000.0,5.8,5.81,5.8,5.81,1848000.0
2010-02-17 14:10:00,5.81,5.81,5.8,5.8,774000.0,5.81,5.81,5.8,5.8,774000.0
2010-02-17 14:15:00,5.8,5.81,5.8,5.8,1272000.0,5.8,5.81,5.8,5.8,1272000.0
2010-02-17 14:20:00,5.8,5.8,5.79,5.79,1440000.0,5.8,5.8,5.79,5.79,1440000.0
2010-02-17 14:25:00,5.79,5.8,5.79,5.79,818000.0,5.79,5.8,5.79,5.79,818000.0
2010-02-17 14:30:00,5.79,5.8,5.79,5.8,1314000.0,5.79,5.8,5.79,5.8,1314000.0
2010-02-17 14:35:00,5.8,5.8,5.79,5.8,1148000.0,5.8,5.8,5.79,5.8,1148000.0
2010-02-17 14:40:00,5.8,5.81,5.8,5.8,1278000.0,5.8,5.81,5.8,5.8,1278000.0
2010-02-17 14:45:00,5.8,5.8,5.8,5.8,1474000.0,5.8,5.8,5.8,5.8,1474000.0
2010-02-17 14:50:00,5.8,5.8,5.8,5.8,1172000.0,5.8,5.8,5.8,5.8,1172000.0
2010-02-17 14:55:00,5.8,5.8,5.8,5.8,2198000.0,5.8,5.8,5.8,5.8,2198000.0
2010-02-17 15:00:00,5.8,5.81,5.8,5.81,1784000.0,5.8,5.81,5.8,5.81,1784000.0
2010-02-17 15:05:00,5.81,5.81,5.8,5.8,1884000.0,5.81,5.81,5.8,5.8,1884000.0
2010-02-17 15:10:00,5.8,5.81,5.8,5.81,1790000.0,5.8,5.81,5.8,5.81,1790000.0
2010-02-17 15:15:00,5.81,5.82,5.81,5.81,2346000.0,5.81,5.82,5.81,5.81,2346000.0
2010-02-17 15:20:00,5.81,5.81,5.8,5.81,1546000.0,5.81,5.81,5.8,5.81,1546000.0
2010-02-17 15:25:00,5.81,5.81,5.8,5.81,1912000.0,5.81,5.81,5.8,5.81,1912000.0
2010-02-17 15:30:00,5.81,5.81,5.8,5.81,1692000.0,5.81,5.81,5.8,5.81,1692000.0
2010-02-17 15:35:00,5.81,5.81,5.81,5.81,2356000.0,5.81,5.81,5.81,5.81,2356000.0
2010-02-17 15:40:00,5.81,5.81,5.79,5.8,3260000.0,5.81,5.81,5.79,5.8,3260000.0
2010-02-17 15:45:00,5.8,5.81,5.8,5.8,2846000.0,5.8,5.81,5.8,5.8,2846000.0
2010-02-17 15:50:00,5.8,5.82,5.8,5.82,3982000.0,5.8,5.82,5.8,5.82,3982000.0
2010-02-17 15:55:00,5.82,5.82,5.81,5.82,4466000.0,5.82,5.82,5.81,5.82,4466000.0
2010-02-18 09:30:00,5.79,5.8,5.76,5.76,4372000.0,5.79,5.8,5.76,5.76,4372000.0
2010-02-18 09:35:00,5.76,5.78,5.76,5.77,3558000.0,5.76,5.78,5.76,5.77,3558000.0
2010-02-18 09:40:00,5.77,5.78,5.75,5.75,6130000.0,5.77,5.78,5.75,5.75,6130000.0
2010-02-18 09:45:00,5.75,5.76,5.74,5.75,4440000.0,5.75,5.76,5.74,5.75,4440000.0
2010-02-18 09:50:00,5.75,5.77,5.75,5.77,2556000.0,5.75,5.77,5.75,5.77,2556000.0
2010-02-18 09:55:00,5.77,5.77,5.76,5.76,2442000.0,5.77,5.77,5.76,5.76,2442000.0
2010-02-18 10:00:00,5.76,5.79,5.75,5.77,3576000.0,5.76,5.79,5.75,5.77,3576000.0
2010-02-18 10:05:00,5.77,5.78,5.76,5.77,3238000.0,5.77,5.78,5.76,5.77,3238000.0
2010-02-18 10:10:00,5.77,5.81,5.76,5.79,5080000.0,5.77,5.81,5.76,5.79,5080000.0
2010-02-18 10:15:00,5.8,5.81,5.79,5.79,5080000.0,5.8,5.81,5.79,5.79,5080000.0
2010-02-18 10:20:00,5.79,5.79,5.78,5.79,2638000.0,5.79,5.79,5.78,5.79,2638000.0
2010-02-18 10:25:00,5.79,5.79,5.78,5.79,2460000.0,5.79,5.79,5.78,5.79,2460000.0
2010-02-18 10:30:00,5.79,5.79,5.78,5.78,2648000.0,5.79,5.79,5.78,5.78,2648000.0
2010-02-18 10:35:00,5.79,5.8,5.78,5.8,2146000.0,5.79,5.8,5.78,5.8,2146000.0
2010-02-18 10:40:00,5.8,5.8,5.79,5.8,2496000.0,5.8,5.8,5.79,5.8,2496000.0
2010-02-18 10:45:00,5.8,5.83,5.8,5.82,5974000.0,5.8,5.83,5.8,5.82,5974000.0
2010-02-18 10:50:00,5.82,5.83,5.82,5.83,2054000.0,5.82,5.83,5.82,5.83,2054000.0
2010-02-18 10:55:00,5.83,5.83,5.81,5.82,2342000.0,5.83,5.83,5.81,5.82,2342000.0
2010-02-18 11:00:00,5.82,5.82,5.81,5.82,2956000.0,5.82,5.82,5.81,5.82,2956000.0
2010-02-18 11:05:00,5.82,5.82,5.81,5.81,2470000.0,5.82,5.82,5.81,5.81,2470000.0
2010-02-18 11:10:00,5.81,5.83,5.81,5.83,2172000.0,5.81,5.83,5.81,5.83,2172000.0
2010-02-18 11:15:00,5.83,5.83,5.83,5.83,2258000.0,5.83,5.83,5.83,5.83,2258000.0
2010-02-18 11:20:00,5.83,5.83,5.82,5.83,1626000.0,5.83,5.83,5.82,5.83,1626000.0
2010-02-18 11:25:00,5.83,5.83,5.81,5.81,1784000.0,5.83,5.83,5.81,5.81,1784000.0
2010-02-18 11:30:00,5.81,5.82,5.8,5.81,2258000.0,5.81,5.82,5.8,5.81,2258000.0
2010-02-18 11:35:00,5.81,5.81,5.81,5.81,1188000.0,5.81,5.81,5.81,5.81,1188000.0
2010-02-18 11:40:00,5.81,5.83,5.81,5.82,1304000.0,5.81,5.83,5.81,5.82,1304000.0
2010-02-18 11:45:00,5.82,5.83,5.81,5.82,1130000.0,5.82,5.83,5.81,5.82,1130000.0
2010-02-18 11:50:00,5.82,5.82,5.82,5.82,920000.0,5.82,5.82,5.82,5.82,920000.0
2010-02-18 11:55:00,5.82,5.83,5.82,5.82,1374000.0,5.82,5.83,5.82,5.82,1374000.0
2010-02-18 12:00:00,5.82,5.82,5.82,5.82,1000000.0,5.82,5.82,5.82,5.82,1000000.0
2010-02-18 12:05:00,5.82,5.82,5.81,5.82,1518000.0,5.82,5.82,5.81,5.82,1518000.0
2010-02-18 12:10:00,5.82,5.82,5.81,5.82,956000.0,5.82,5.82,5.81,5.82,956000.0
2010-02-18 12:15:00,5.82,5.83,5.82,5.83,1214000.0,5.82,5.83,5.82,5.83,1214000.0
2010-02-18 12:20:00,5.83,5.85,5.83,5.85,2946000.0,5.83,5.85,5.83,5.85,2946000.0
2010-02-18 12:25:00,5.85,5.85,5.84,5.84,1726000.0,5.85,5.85,5.84,5.84,1726000.0
2010-02-18 12:30:00,5.84,5.84,5.83,5.84,2280000.0,5.84,5.84,5.83,5.84,2280000.0
2010-02-18 12:35:00,5.84,5.84,5.83,5.83,1686000.0,5.84,5.84,5.83,5.83,1686000.0
2010-02-18 12:40:00,5.83,5.84,5.83,5.84,924000.0,5.83,5.84,5.83,5.84,924000.0
2010-02-18 12:45:00,5.84,5.84,5.83,5.84,572000.0,5.84,5.84,5.83,5.84,572000.0
2010-02-18 12:50:00,5.84,5.84,5.83,5.84,554000.0,5.84,5.84,5.83,5.84,554000.0
2010-02-18 12:55:00,5.84,5.84,5.83,5.84,956000.0,5.84,5.84,5.83,5.84,956000.0
2010-02-18 13:00:00,5.84,5.85,5.84,5.84,1096000.0,5.84,5.85,5.84,5.84,1096000.0
2010-02-18 13:05:00,5.84,5.85,5.84,5.85,940000.0,5.84,5.85,5.84,5.85,940000.0
2010-02-18 13:10:00,5.85,5.85,5.84,5.84,878000.0,5.85,5.85,5.84,5.84,878000.0
2010-02-18 13:15:00,5.84,5.85,5.84,5.85,648000.0,5.84,5.85,5.84,5.85,648000.0
2010-02-18 13:20:00,5.85,5.86,5.84,5.86,2444000.0,5.85,5.86,5.84,5.86,2444000.0
2010-02-18 13:25:00,5.85,5.86,5.85,5.85,876000.0,5.85,5.86,5.85,5.85,876000.0
2010-02-18 13:30:00,5.85,5.87,5.85,5.87,2866000.0,5.85,5.87,5.85,5.87,2866000.0
2010-02-18 13:35:00,5.87,5.87,5.86,5.86,1106000.0,5.87,5.87,5.86,5.86,1106000.0
2010-02-18 13:40:00,5.86,5.87,5.86,5.87,1272000.0,5.86,5.87,5.86,5.87,1272000.0
2010-02-18 13:45:00,5.87,5.87,5.87,5.87,1970000.0,5.87,5.87,5.87,5.87,1970000.0
2010-02-18 13:50:00,5.87,5.87,5.87,5.87,1716000.0,5.87,5.87,5.87,5.87,1716000.0
2010-02-18 13:55:00,5.87,5.87,5.87,5.87,1654000.0,5.87,5.87,5.87,5.87,1654000.0
2010-02-18 14:00:00,5.87,5.88,5.87,5.87,2642000.0,5.87,5.88,5.87,5.87,2642000.0
2010-02-18 14:05:00,5.87,5.87,5.86,5.86,1710000.0,5.87,5.87,5.86,5.86,1710000.0
2010-02-18 14:10:00,5.86,5.87,5.86,5.86,1328000.0,5.86,5.87,5.86,5.86,1328000.0
2010-02-18 14:15:00,5.86,5.88,5.86,5.87,2478000.0,5.86,5.88,5.86,5.87,2478000.0
2010-02-18 14:20:00,5.87,5.88,5.87,5.87,1694000.0,5.87,5.88,5.87,5.87,1694000.0
2010-02-18 14:25:00,5.87,5.88,5.87,5.88,2080000.0,5.87,5.88,5.87,5.88,2080000.0
2010-02-18 14:30:00,5.88,5.88,5.87,5.88,1784000.0,5.88,5.88,5.87,5.88,1784000.0
2010-02-18 14:35:00,5.88,5.89,5.88,5.88,1574000.0,5.88,5.89,5.88,5.88,1574000.0
2010-02-18 14:40:00,5.88,5.88,5.87,5.87,1754000.0,5.88,5.88,5.87,5.87,1754000.0
2010-02-18 14:45:00,5.88,5.88,5.87,5.88,1096000.0,5.88,5.88,5.87,5.88,1096000.0
2010-02-18 14:50:00,5.88,5.89,5.88,5.89,2106000.0,5.88,5.89,5.88,5.89,2106000.0
2010-02-18 14:55:00,5.89,5.89,5.89,5.89,1930000.0,5.89,5.89,5.89,5.89,1930000.0
2010-02-18 15:00:00,5.89,5.9,5.89,5.89,3218000.0,5.89,5.9,5.89,5.89,3218000.0
2010-02-18 15:05:00,5.89,5.89,5.88,5.89,3344000.0,5.89,5.89,5.88,5.89,3344000.0
2010-02-18 15:10:00,5.89,5.89,5.88,5.88,2368000.0,5.89,5.89,5.88,5.88,2368000.0
2010-02-18 15:15:00,5.89,5.89,5.88,5.89,1700000.0,5.89,5.89,5.88,5.89,1700000.0
2010-02-18 15:20:00,5.89,5.89,5.89,5.89,1722000.0,5.89,5.89,5.89,5.89,1722000.0
2010-02-18 15:25:00,5.89,5.9,5.89,5.89,2344000.0,5.89,5.9,5.89,5.89,2344000.0
2010-02-18 15:30:00,5.89,5.91,5.89,5.91,5248000.0,5.89,5.91,5.89,5.91,5248000.0
2010-02-18 15:35:00,5.91,5.91,5.9,5.91,4586000.0,5.91,5.91,5.9,5.91,4586000.0
2010-02-18 15:40:00,5.91,5.92,5.91,5.92,5408000.0,5.91,5.92,5.91,5.92,5408000.0
2010-02-18 15:45:00,5.92,5.93,5.92,5.92,4120000.0,5.92,5.93,5.92,5.92,4120000.0
2010-02-18 15:50:00,5.92,5.93,5.91,5.91,4114000.0,5.92,5.93,5.91,5.91,4114000.0
2010-02-18 15:55:00,5.91,5.92,5.9,5.9,6288000.0,5.91,5.92,5.9,5.9,6288000.0
2010-02-19 09:30:00,5.9,5.95,5.87,5.94,11326000.0,5.9,5.95,5.87,5.94,11326000.0
2010-02-19 09:35:00,5.94,5.95,5.92,5.95,4384000.0,5.94,5.95,5.92,5.95,4384000.0
2010-02-19 09:40:00,5.95,5.95,5.9,5.9,4468000.0,5.95,5.95,5.9,5.9,4468000.0
2010-02-19 09:45:00,5.9,5.92,5.89,5.9,4704000.0,5.9,5.92,5.89,5.9,4704000.0
2010-02-19 09:50:00,5.9,5.91,5.89,5.91,2692000.0,5.9,5.91,5.89,5.91,2692000.0
2010-02-19 09:55:00,5.91,5.91,5.88,5.89,3380000.0,5.91,5.91,5.88,5.89,3380000.0
2010-02-19 10:00:00,5.89,5.9,5.88,5.89,2390000.0,5.89,5.9,5.88,5.89,2390000.0
2010-02-19 10:05:00,5.89,5.9,5.89,5.9,2102000.0,5.89,5.9,5.89,5.9,2102000.0
2010-02-19 10:10:00,5.9,5.9,5.88,5.89,1524000.0,5.9,5.9,5.88,5.89,1524000.0
2010-02-19 10:15:00,5.89,5.91,5.89,5.91,1702000.0,5.89,5.91,5.89,5.91,1702000.0
2010-02-19 10:20:00,5.91,5.91,5.89,5.89,2088000.0,5.91,5.91,5.89,5.89,2088000.0
2010-02-19 10:25:00,5.89,5.92,5.89,5.91,2046000.0,5.89,5.92,5.89,5.91,2046000.0
2010-02-19 10:30:00,5.91,5.92,5.9,5.9,1154000.0,5.91,5.92,5.9,5.9,1154000.0
2010-02-19 10:35:00,5.9,5.9,5.88,5.89,3124000.0,5.9,5.9,5.88,5.89,3124000.0
2010-02-19 10:40:00,5.89,5.9,5.89,5.89,896000.0,5.89,5.9,5.89,5.89,896000.0
2010-02-19 10:45:00,5.89,5.9,5.89,5.89,2090000.0,5.89,5.9,5.89,5.89,2090000.0
2010-02-19 10:50:00,5.89,5.9,5.89,5.9,1406000.0,5.89,5.9,5.89,5.9,1406000.0
2010-02-19 10:55:00,5.9,5.9,5.89,5.89,1376000.0,5.9,5.9,5.89,5.89,1376000.0
2010-02-19 11:00:00,5.89,5.89,5.89,5.89,1424000.0,5.89,5.89,5.89,5.89,1424000.0
2010-02-19 11:05:00,5.89,5.9,5.89,5.89,1084000.0,5.89,5.9,5.89,5.89,1084000.0
2010-02-19 11:10:00,5.89,5.9,5.89,5.9,992000.0,5.89,5.9,5.89,5.9,992000.0
2010-02-19 11:15:00,5.9,5.9,5.89,5.89,1266000.0,5.9,5.9,5.89,5.89,1266000.0
2010-02-19 11:20:00,5.89,5.9,5.89,5.9,962000.0,5.89,5.9,5.89,5.9,962000.0
2010-02-19 11:25:00,5.9,5.9,5.89,5.9,810000.0,5.9,5.9,5.89,5.9,810000.0
2010-02-19 11:30:00,5.9,5.9,5.89,5.9,858000.0,5.9,5.9,5.89,5.9,858000.0
2010-02-19 11:35:00,5.9,5.91,5.9,5.91,1772000.0,5.9,5.91,5.9,5.91,1772000.0
2010-02-19 11:40:00,5.91,5.91,5.9,5.9,1472000.0,5.91,5.91,5.9,5.9,1472000.0
2010-02-19 11:45:00,5.9,5.91,5.9,5.9,1126000.0,5.9,5.91,5.9,5.9,1126000.0
2010-02-19 11:50:00,5.9,5.9,5.89,5.9,1068000.0,5.9,5.9,5.89,5.9,1068000.0
2010-02-19 11:55:00,5.9,5.92,5.89,5.92,2188000.0,5.9,5.92,5.89,5.92,2188000.0
2010-02-19 12:00:00,5.92,5.93,5.91,5.92,2512000.0,5.92,5.93,5.91,5.92,2512000.0
2010-02-19 12:05:00,5.92,5.93,5.92,5.93,1508000.0,5.92,5.93,5.92,5.93,1508000.0
2010-02-19 12:10:00,5.92,5.93,5.91,5.91,1476000.0,5.92,5.93,5.91,5.91,1476000.0
2010-02-19 12:15:00,5.92,5.92,5.91,5.91,1328000.0,5.92,5.92,5.91,5.91,1328000.0
2010-02-19 12:20:00,5.91,5.91,5.9,5.9,2276000.0,5.91,5.91,5.9,5.9,2276000.0
2010-02-19 12:25:00,5.9,5.91,5.9,5.9,1578000.0,5.9,5.91,5.9,5.9,1578000.0
2010-02-19 12:30:00,5.9,5.91,5.9,5.91,780000.0,5.9,5.91,5.9,5.91,780000.0
2010-02-19 12:35:00,5.91,5.91,5.9,5.91,648000.0,5.91,5.91,5.9,5.91,648000.0
2010-02-19 12:40:00,5.91,5.91,5.91,5.91,612000.0,5.91,5.91,5.91,5.91,612000.0
2010-02-19 12:45:00,5.91,5.92,5.91,5.91,752000.0,5.91,5.92,5.91,5.91,752000.0
2010-02-19 12:50:00,5.91,5.91,5.91,5.91,380000.0,5.91,5.91,5.91,5.91,380000.0
2010-02-19 12:55:00,5.91,5.91,5.89,5.9,3502000.0,5.91,5.91,5.89,5.9,3502000.0
2010-02-19 13:00:00,5.9,5.91,5.9,5.91,620000.0,5.9,5.91,5.9,5.91,620000.0
2010-02-19 13:05:00,5.91,5.91,5.9,5.91,590000.0,5.91,5.91,5.9,5.91,590000.0
2010-02-19 13:10:00,5.9,5.91,5.9,5.9,338000.0,5.9,5.91,5.9,5.9,338000.0
2010-02-19 13:15:00,5.9,5.91,5.9,5.9,706000.0,5.9,5.91,5.9,5.9,706000.0
2010-02-19 13:20:00,5.9,5.91,5.9,5.9,498000.0,5.9,5.91,5.9,5.9,498000.0
2010-02-19 13:25:00,5.9,5.9,5.89,5.9,948000.0,5.9,5.9,5.89,5.9,948000.0
2010-02-19 13:30:00,5.9,5.9,5.89,5.89,1292000.0,5.9,5.9,5.89,5.89,1292000.0
2010-02-19 13:35:00,5.89,5.89,5.89,5.89,1222000.0,5.89,5.89,5.89,5.89,1222000.0
2010-02-19 13:40:00,5.89,5.89,5.88,5.88,1472000.0,5.89,5.89,5.88,5.88,1472000.0
2010-02-19 13:45:00,5.88,5.89,5.88,5.88,1336000.0,5.88,5.89,5.88,5.88,1336000.0
2010-02-19 13:50:00,5.88,5.88,5.87,5.88,1210000.0,5.88,5.88,5.87,5.88,1210000.0
2010-02-19 13:55:00,5.88,5.88,5.87,5.88,546000.0,5.88,5.88,5.87,5.88,546000.0
2010-02-19 14:00:00,5.88,5.88,5.87,5.88,364000.0,5.88,5.88,5.87,5.88,364000.0
2010-02-19 14:05:00,5.88,5.88,5.86,5.86,1370000.0,5.88,5.88,5.86,5.86,1370000.0
2010-02-19 14:10:00,5.86,5.87,5.86,5.87,1044000.0,5.86,5.87,5.86,5.87,1044000.0
2010-02-19 14:15:00,5.87,5.88,5.87,5.87,742000.0,5.87,5.88,5.87,5.87,742000.0
2010-02-19 14:20:00,5.87,5.88,5.87,5.87,658000.0,5.87,5.88,5.87,5.87,658000.0
2010-02-19 14:25:00,5.88,5.88,5.87,5.87,1038000.0,5.88,5.88,5.87,5.87,1038000.0
2010-02-19 14:30:00,5.87,5.88,5.87,5.87,834000.0,5.87,5.88,5.87,5.87,834000.0
2010-02-19 14:35:00,5.87,5.88,5.87,5.87,1320000.0,5.87,5.88,5.87,5.87,1320000.0
2010-02-19 14:40:00,5.87,5.87,5.87,5.87,766000.0,5.87,5.87,5.87,5.87,766000.0
2010-02-19 14:45:00,5.87,5.87,5.86,5.87,796000.0,5.87,5.87,5.86,5.87,796000.0
2010-02-19 14:50:00,5.87,5.87,5.87,5.87,614000.0,5.87,5.87,5.87,5.87,614000.0
2010-02-19 14:55:00,5.87,5.87,5.86,5.87,868000.0,5.87,5.87,5.86,5.87,868000.0
2010-02-19 15:00:00,5.87,5.87,5.86,5.87,890000.0,5.87,5.87,5.86,5.87,890000.0
2010-02-19 15:05:00,5.87,5.87,5.86,5.86,1432000.0,5.87,5.87,5.86,5.86,1432000.0
2010-02-19 15:10:00,5.86,5.86,5.85,5.85,2396000.0,5.86,5.86,5.85,5.85,2396000.0
2010-02-19 15:15:00,5.85,5.86,5.85,5.86,2988000.0,5.85,5.86,5.85,5.86,2988000.0
2010-02-19 15:20:00,5.86,5.87,5.86,5.87,1146000.0,5.86,5.87,5.86,5.87,1146000.0
2010-02-19 15:25:00,5.87,5.87,5.86,5.86,1148000.0,5.87,5.87,5.86,5.86,1148000.0
2010-02-19 15:30:00,5.86,5.87,5.86,5.87,1406000.0,5.86,5.87,5.86,5.87,1406000.0
2010-02-19 15:35:00,5.87,5.88,5.86,5.87,2684000.0,5.87,5.88,5.86,5.87,2684000.0
2010-02-19 15:40:00,5.87,5.88,5.87,5.87,2656000.0,5.87,5.88,5.87,5.87,2656000.0
2010-02-19 15:45:00,5.87,5.88,5.87,5.88,3514000.0,5.87,5.88,5.87,5.88,3514000.0
2010-02-19 15:50:00,5.88,5.88,5.88,5.88,2514000.0,5.88,5.88,5.88,5.88,2514000.0
2010-02-19 15:55:00,5.88,5.88,5.87,5.88,4172000.0,5.88,5.88,5.87,5.88,4172000.0
2010-02-22 09:30:00,5.87,5.88,5.83,5.84,3352000.0,5.87,5.88,5.83,5.84,3352000.0
2010-02-22 09:35:00,5.84,5.85,5.83,5.84,3570000.0,5.84,5.85,5.83,5.84,3570000.0
2010-02-22 09:40:00,5.84,5.84,5.82,5.83,3220000.0,5.84,5.84,5.82,5.83,3220000.0
2010-02-22 09:45:00,5.83,5.85,5.83,5.84,2208000.0,5.83,5.85,5.83,5.84,2208000.0
2010-02-22 09:50:00,5.84,5.84,5.82,5.83,2550000.0,5.84,5.84,5.82,5.83,2550000.0
2010-02-22 09:55:00,5.83,5.84,5.81,5.83,2558000.0,5.83,5.84,5.81,5.83,2558000.0
2010-02-22 10:00:00,5.83,5.83,5.81,5.81,3412000.0,5.83,5.83,5.81,5.81,3412000.0
2010-02-22 10:05:00,5.82,5.84,5.81,5.83,2818000.0,5.82,5.84,5.81,5.83,2818000.0
2010-02-22 10:10:00,5.83,5.86,5.83,5.85,3728000.0,5.83,5.86,5.83,5.85,3728000.0
2010-02-22 10:15:00,5.85,5.87,5.85,5.86,3630000.0,5.85,5.87,5.85,5.86,3630000.0
2010-02-22 10:20:00,5.86,5.9,5.85,5.88,4040000.0,5.86,5.9,5.85,5.88,4040000.0
2010-02-22 10:25:00,5.88,5.92,5.88,5.91,5012000.0,5.88,5.92,5.88,5.91,5012000.0
2010-02-22 10:30:00,5.91,5.93,5.9,5.9,3374000.0,5.91,5.93,5.9,5.9,3374000.0
2010-02-22 10:35:00,5.9,5.91,5.89,5.9,2466000.0,5.9,5.91,5.89,5.9,2466000.0
2010-02-22 10:40:00,5.9,5.9,5.89,5.89,1040000.0,5.9,5.9,5.89,5.89,1040000.0
2010-02-22 10:45:00,5.89,5.9,5.88,5.9,1002000.0,5.89,5.9,5.88,5.9,1002000.0
2010-02-22 10:50:00,5.89,5.9,5.89,5.9,1052000.0,5.89,5.9,5.89,5.9,1052000.0
2010-02-22 10:55:00,5.9,5.9,5.88,5.89,1386000.0,5.9,5.9,5.88,5.89,1386000.0
2010-02-22 11:00:00,5.89,5.9,5.89,5.89,548000.0,5.89,5.9,5.89,5.89,548000.0
2010-02-22 11:05:00,5.89,5.9,5.89,5.89,918000.0,5.89,5.9,5.89,5.89,918000.0
2010-02-22 11:10:00,5.89,5.89,5.87,5.88,2256000.0,5.89,5.89,5.87,5.88,2256000.0
2010-02-22 11:15:00,5.87,5.89,5.87,5.89,1100000.0,5.87,5.89,5.87,5.89,1100000.0
2010-02-22 11:20:00,5.89,5.89,5.88,5.88,1540000.0,5.89,5.89,5.88,5.88,1540000.0
2010-02-22 11:25:00,5.88,5.89,5.87,5.88,1402000.0,5.88,5.89,5.87,5.88,1402000.0
2010-02-22 11:30:00,5.88,5.88,5.87,5.87,1192000.0,5.88,5.88,5.87,5.87,1192000.0
2010-02-22 11:35:00,5.87,5.88,5.87,5.87,816000.0,5.87,5.88,5.87,5.87,816000.0
2010-02-22 11:40:00,5.87,5.88,5.87,5.87,692000.0,5.87,5.88,5.87,5.87,692000.0
2010-02-22 11:45:00,5.87,5.88,5.87,5.88,650000.0,5.87,5.88,5.87,5.88,650000.0
2010-02-22 11:50:00,5.88,5.88,5.87,5.87,376000.0,5.88,5.88,5.87,5.87,376000.0
2010-02-22 11:55:00,5.87,5.88,5.87,5.87,698000.0,5.87,5.88,5.87,5.87,698000.0
2010-02-22 12:00:00,5.87,5.88,5.87,5.87,480000.0,5.87,5.88,5.87,5.87,480000.0
2010-02-22 12:05:00,5.87,5.87,5.87,5.87,376000.0,5.87,5.87,5.87,5.87,376000.0
2010-02-22 12:10:00,5.87,5.88,5.87,5.88,930000.0,5.87,5.88,5.87,5.88,930000.0
2010-02-22 12:15:00,5.88,5.88,5.88,5.88,880000.0,5.88,5.88,5.88,5.88,880000.0
2010-02-22 12:20:00,5.88,5.89,5.88,5.89,830000.0,5.88,5.89,5.88,5.89,830000.0
2010-02-22 12:25:00,5.89,5.9,5.89,5.89,1076000.0,5.89,5.9,5.89,5.89,1076000.0
2010-02-22 12:30:00,5.89,5.9,5.89,5.9,882000.0,5.89,5.9,5.89,5.9,882000.0
2010-02-22 12:35:00,5.9,5.9,5.89,5.9,986000.0,5.9,5.9,5.89,5.9,986000.0
2010-02-22 12:40:00,5.9,5.9,5.9,5.9,636000.0,5.9,5.9,5.9,5.9,636000.0
2010-02-22 12:45:00,5.9,5.91,5.9,5.9,910000.0,5.9,5.91,5.9,5.9,910000.0
2010-02-22 12:50:00,5.9,5.9,5.89,5.89,804000.0,5.9,5.9,5.89,5.89,804000.0
2010-02-22 12:55:00,5.89,5.9,5.89,5.9,982000.0,5.89,5.9,5.89,5.9,982000.0
2010-02-22 13:00:00,5.9,5.9,5.89,5.9,494000.0,5.9,5.9,5.89,5.9,494000.0
2010-02-22 13:05:00,5.9,5.9,5.89,5.89,518000.0,5.9,5.9,5.89,5.89,518000.0
2010-02-22 13:10:00,5.89,5.9,5.89,5.9,474000.0,5.89,5.9,5.89,5.9,474000.0
2010-02-22 13:15:00,5.9,5.9,5.89,5.89,568000.0,5.9,5.9,5.89,5.89,568000.0
2010-02-22 13:20:00,5.89,5.9,5.89,5.9,694000.0,5.89,5.9,5.89,5.9,694000.0
2010-02-22 13:25:00,5.9,5.91,5.9,5.9,772000.0,5.9,5.91,5.9,5.9,772000.0
2010-02-22 13:30:00,5.9,5.91,5.9,5.9,1020000.0,5.9,5.91,5.9,5.9,1020000.0
2010-02-22 13:35:00,5.9,5.91,5.9,5.91,1042000.0,5.9,5.91,5.9,5.91,1042000.0
2010-02-22 13:40:00,5.91,5.91,5.9,5.91,1484000.0,5.91,5.91,5.9,5.91,1484000.0
2010-02-22 13:45:00,5.91,5.92,5.91,5.91,960000.0,5.91,5.92,5.91,5.91,960000.0
2010-02-22 13:50:00,5.91,5.91,5.91,5.91,630000.0,5.91,5.91,5.91,5.91,630000.0
2010-02-22 13:55:00,5.91,5.91,5.9,5.9,1250000.0,5.91,5.91,5.9,5.9,1250000.0
2010-02-22 14:00:00,5.9,5.91,5.9,5.91,920000.0,5.9,5.91,5.9,5.91,920000.0
2010-02-22 14:05:00,5.91,5.91,5.9,5.9,564000.0,5.91,5.91,5.9,5.9,564000.0
2010-02-22 14:10:00,5.9,5.91,5.9,5.9,536000.0,5.9,5.91,5.9,5.9,536000.0
2010-02-22 14:15:00,5.9,5.91,5.9,5.91,568000.0,5.9,5.91,5.9,5.91,568000.0
2010-02-22 14:20:00,5.91,5.92,5.91,5.92,1214000.0,5.91,5.92,5.91,5.92,1214000.0
2010-02-22 14:25:00,5.92,5.92,5.92,5.92,1190000.0,5.92,5.92,5.92,5.92,1190000.0
2010-02-22 14:30:00,5.92,5.94,5.92,5.94,2778000.0,5.92,5.94,5.92,5.94,2778000.0
2010-02-22 14:35:00,5.94,5.94,5.93,5.94,1420000.0,5.94,5.94,5.93,5.94,1420000.0
2010-02-22 14:40:00,5.94,5.94,5.93,5.94,1894000.0,5.94,5.94,5.93,5.94,1894000.0
2010-02-22 14:45:00,5.94,5.95,5.93,5.94,3662000.0,5.94,5.95,5.93,5.94,3662000.0
2010-02-22 14:50:00,5.94,5.95,5.94,5.94,2152000.0,5.94,5.95,5.94,5.94,2152000.0
2010-02-22 14:55:00,5.94,5.95,5.94,5.94,2070000.0,5.94,5.95,5.94,5.94,2070000.0
2010-02-22 15:00:00,5.94,5.94,5.93,5.94,2514000.0,5.94,5.94,5.93,5.94,2514000.0
2010-02-22 15:05:00,5.93,5.94,5.93,5.93,1582000.0,5.93,5.94,5.93,5.93,1582000.0
2010-02-22 15:10:00,5.93,5.94,5.93,5.94,2228000.0,5.93,5.94,5.93,5.94,2228000.0
2010-02-22 15:15:00,5.94,5.95,5.94,5.94,2528000.0,5.94,5.95,5.94,5.94,2528000.0
2010-02-22 15:20:00,5.94,5.94,5.93,5.93,1392000.0,5.94,5.94,5.93,5.93,1392000.0
2010-02-22 15:25:00,5.93,5.93,5.92,5.92,1354000.0,5.93,5.93,5.92,5.92,1354000.0
2010-02-22 15:30:00,5.92,5.93,5.92,5.92,2710000.0,5.92,5.93,5.92,5.92,2710000.0
2010-02-22 15:35:00,5.92,5.93,5.92,5.92,1682000.0,5.92,5.93,5.92,5.92,1682000.0
2010-02-22 15:40:00,5.92,5.92,5.89,5.9,5012000.0,5.92,5.92,5.89,5.9,5012000.0
2010-02-22 15:45:00,5.9,5.9,5.9,5.9,2108000.0,5.9,5.9,5.9,5.9,2108000.0
2010-02-22 15:50:00,5.9,5.9,5.9,5.9,3238000.0,5.9,5.9,5.9,5.9,3238000.0
2010-02-22 15:55:00,5.9,5.91,5.9,5.9,3662000.0,5.9,5.91,5.9,5.9,3662000.0
2010-02-23 09:30:00,5.9,5.93,5.89,5.92,3854000.0,5.9,5.93,5.89,5.92,3854000.0
2010-02-23 09:35:00,5.92,5.92,5.9,5.91,2724000.0,5.92,5.92,5.9,5.91,2724000.0
2010-02-23 09:40:00,5.91,5.94,5.91,5.94,3210000.0,5.91,5.94,5.91,5.94,3210000.0
2010-02-23 09:45:00,5.94,5.95,5.94,5.94,3802000.0,5.94,5.95,5.94,5.94,3802000.0
2010-02-23 09:50:00,5.94,5.96,5.93,5.96,3522000.0,5.94,5.96,5.93,5.96,3522000.0
2010-02-23 09:55:00,5.96,5.96,5.94,5.95,2534000.0,5.96,5.96,5.94,5.95,2534000.0
2010-02-23 10:00:00,5.95,5.95,5.9,5.92,4790000.0,5.95,5.95,5.9,5.92,4790000.0
2010-02-23 10:05:00,5.92,5.92,5.87,5.88,7332000.0,5.92,5.92,5.87,5.88,7332000.0
2010-02-23 10:10:00,5.88,5.88,5.86,5.87,4896000.0,5.88,5.88,5.86,5.87,4896000.0
2010-02-23 10:15:00,5.87,5.89,5.86,5.88,3374000.0,5.87,5.89,5.86,5.88,3374000.0
2010-02-23 10:20:00,5.87,5.87,5.86,5.87,2084000.0,5.87,5.87,5.86,5.87,2084000.0
2010-02-23 10:25:00,5.87,5.88,5.86,5.88,2098000.0,5.87,5.88,5.86,5.88,2098000.0
2010-02-23 10:30:00,5.88,5.88,5.87,5.87,1996000.0,5.88,5.88,5.87,5.87,1996000.0
2010-02-23 10:35:00,5.87,5.88,5.87,5.88,2676000.0,5.87,5.88,5.87,5.88,2676000.0
2010-02-23 10:40:00,5.87,5.89,5.87,5.89,2108000.0,5.87,5.89,5.87,5.89,2108000.0
2010-02-23 10:45:00,5.89,5.89,5.88,5.89,1234000.0,5.89,5.89,5.88,5.89,1234000.0
2010-02-23 10:50:00,5.88,5.89,5.88,5.88,824000.0,5.88,5.89,5.88,5.88,824000.0
2010-02-23 10:55:00,5.88,5.89,5.87,5.89,1374000.0,5.88,5.89,5.87,5.89,1374000.0
2010-02-23 11:00:00,5.89,5.9,5.88,5.89,1840000.0,5.89,5.9,5.88,5.89,1840000.0
2010-02-23 11:05:00,5.89,5.89,5.88,5.88,1154000.0,5.89,5.89,5.88,5.88,1154000.0
2010-02-23 11:10:00,5.88,5.9,5.88,5.9,2706000.0,5.88,5.9,5.88,5.9,2706000.0
2010-02-23 11:15:00,5.9,5.94,5.89,5.92,5878000.0,5.9,5.94,5.89,5.92,5878000.0
2010-02-23 11:20:00,5.93,5.93,5.92,5.92,2520000.0,5.93,5.93,5.92,5.92,2520000.0
2010-02-23 11:25:00,5.92,5.92,5.9,5.91,1612000.0,5.92,5.92,5.9,5.91,1612000.0
2010-02-23 11:30:00,5.91,5.91,5.9,5.9,2228000.0,5.91,5.91,5.9,5.9,2228000.0
2010-02-23 11:35:00,5.9,5.91,5.9,5.91,1266000.0,5.9,5.91,5.9,5.91,1266000.0
2010-02-23 11:40:00,5.91,5.91,5.9,5.9,632000.0,5.91,5.91,5.9,5.9,632000.0
2010-02-23 11:45:00,5.9,5.9,5.9,5.9,1544000.0,5.9,5.9,5.9,5.9,1544000.0
2010-02-23 11:50:00,5.9,5.9,5.89,5.89,1658000.0,5.9,5.9,5.89,5.89,1658000.0
2010-02-23 11:55:00,5.89,5.89,5.87,5.88,1356000.0,5.89,5.89,5.87,5.88,1356000.0
2010-02-23 12:00:00,5.88,5.89,5.87,5.87,832000.0,5.88,5.89,5.87,5.87,832000.0
2010-02-23 12:05:00,5.87,5.88,5.87,5.87,786000.0,5.87,5.88,5.87,5.87,786000.0
2010-02-23 12:10:00,5.87,5.87,5.85,5.86,2002000.0,5.87,5.87,5.85,5.86,2002000.0
2010-02-23 12:15:00,5.86,5.86,5.86,5.86,920000.0,5.86,5.86,5.86,5.86,920000.0
2010-02-23 12:20:00,5.86,5.86,5.84,5.84,2760000.0,5.86,5.86,5.84,5.84,2760000.0
2010-02-23 12:25:00,5.84,5.85,5.83,5.84,1916000.0,5.84,5.85,5.83,5.84,1916000.0
2010-02-23 12:30:00,5.84,5.85,5.84,5.85,1444000.0,5.84,5.85,5.84,5.85,1444000.0
2010-02-23 12:35:00,5.85,5.85,5.84,5.85,900000.0,5.85,5.85,5.84,5.85,900000.0
2010-02-23 12:40:00,5.85,5.85,5.83,5.83,1616000.0,5.85,5.85,5.83,5.83,1616000.0
2010-02-23 12:45:00,5.83,5.84,5.83,5.84,1012000.0,5.83,5.84,5.83,5.84,1012000.0
2010-02-23 12:50:00,5.84,5.84,5.83,5.84,530000.0,5.84,5.84,5.83,5.84,530000.0
2010-02-23 12:55:00,5.84,5.85,5.83,5.85,874000.0,5.84,5.85,5.83,5.85,874000.0
2010-02-23 13:00:00,5.85,5.85,5.84,5.85,700000.0,5.85,5.85,5.84,5.85,700000.0
2010-02-23 13:05:00,5.84,5.84,5.83,5.84,692000.0,5.84,5.84,5.83,5.84,692000.0
2010-02-23 13:10:00,5.84,5.85,5.84,5.84,556000.0,5.84,5.85,5.84,5.84,556000.0
2010-02-23 13:15:00,5.84,5.85,5.84,5.85,592000.0,5.84,5.85,5.84,5.85,592000.0
2010-02-23 13:20:00,5.85,5.86,5.85,5.86,828000.0,5.85,5.86,5.85,5.86,828000.0
2010-02-23 13:25:00,5.86,5.86,5.85,5.85,660000.0,5.86,5.86,5.85,5.85,660000.0
2010-02-23 13:30:00,5.85,5.86,5.84,5.85,456000.0,5.85,5.86,5.84,5.85,456000.0
2010-02-23 13:35:00,5.85,5.85,5.84,5.84,1084000.0,5.85,5.85,5.84,5.84,1084000.0
2010-02-23 13:40:00,5.84,5.85,5.84,5.84,848000.0,5.84,5.85,5.84,5.84,848000.0
2010-02-23 13:45:00,5.84,5.85,5.84,5.85,684000.0,5.84,5.85,5.84,5.85,684000.0
2010-02-23 13:50:00,5.85,5.86,5.85,5.86,1182000.0,5.85,5.86,5.85,5.86,1182000.0
2010-02-23 13:55:00,5.86,5.86,5.86,5.86,1102000.0,5.86,5.86,5.86,5.86,1102000.0
2010-02-23 14:00:00,5.86,5.87,5.85,5.86,1812000.0,5.86,5.87,5.85,5.86,1812000.0
2010-02-23 14:05:00,5.86,5.87,5.86,5.86,1042000.0,5.86,5.87,5.86,5.86,1042000.0
2010-02-23 14:10:00,5.86,5.87,5.86,5.87,1528000.0,5.86,5.87,5.86,5.87,1528000.0
2010-02-23 14:15:00,5.87,5.88,5.87,5.87,1358000.0,5.87,5.88,5.87,5.87,1358000.0
2010-02-23 14:20:00,5.87,5.87,5.86,5.87,646000.0,5.87,5.87,5.86,5.87,646000.0
2010-02-23 14:25:00,5.87,5.87,5.86,5.86,520000.0,5.87,5.87,5.86,5.86,520000.0
2010-02-23 14:30:00,5.86,5.86,5.85,5.86,782000.0,5.86,5.86,5.85,5.86,782000.0
2010-02-23 14:35:00,5.86,5.86,5.85,5.86,838000.0,5.86,5.86,5.85,5.86,838000.0
2010-02-23 14:40:00,5.86,5.87,5.86,5.87,1420000.0,5.86,5.87,5.86,5.87,1420000.0
2010-02-23 14:45:00,5.87,5.88,5.87,5.87,2004000.0,5.87,5.88,5.87,5.87,2004000.0
2010-02-23 14:50:00,5.87,5.89,5.87,5.88,1360000.0,5.87,5.89,5.87,5.88,1360000.0
2010-02-23 14:55:00,5.88,5.88,5.87,5.87,794000.0,5.88,5.88,5.87,5.87,794000.0
2010-02-23 15:00:00,5.87,5.88,5.87,5.87,770000.0,5.87,5.88,5.87,5.87,770000.0
2010-02-23 15:05:00,5.88,5.88,5.87,5.87,664000.0,5.88,5.88,5.87,5.87,664000.0
2010-02-23 15:10:00,5.87,5.88,5.87,5.88,1588000.0,5.87,5.88,5.87,5.88,1588000.0
2010-02-23 15:15:00,5.87,5.89,5.87,5.88,1286000.0,5.87,5.89,5.87,5.88,1286000.0
2010-02-23 15:20:00,5.88,5.88,5.88,5.88,682000.0,5.88,5.88,5.88,5.88,682000.0
2010-02-23 15:25:00,5.88,5.88,5.88,5.88,982000.0,5.88,5.88,5.88,5.88,982000.0
2010-02-23 15:30:00,5.88,5.88,5.87,5.87,1856000.0,5.88,5.88,5.87,5.87,1856000.0
2010-02-23 15:35:00,5.87,5.88,5.87,5.88,1526000.0,5.87,5.88,5.87,5.88,1526000.0
2010-02-23 15:40:00,5.88,5.88,5.87,5.87,1220000.0,5.88,5.88,5.87,5.87,1220000.0
2010-02-23 15:45:00,5.87,5.87,5.86,5.86,1672000.0,5.87,5.87,5.86,5.86,1672000.0
2010-02-23 15:50:00,5.86,5.87,5.86,5.87,2242000.0,5.86,5.87,5.86,5.87,2242000.0
2010-02-23 15:55:00,5.87,5.87,5.86,5.86,3684000.0,5.87,5.87,5.86,5.86,3684000.0
2010-02-24 09:30:00,5.9,5.92,5.88,5.91,2820000.0,5.9,5.92,5.88,5.91,2820000.0
2010-02-24 09:35:00,5.9,5.94,5.9,5.91,3194000.0,5.9,5.94,5.9,5.91,3194000.0
2010-02-24 09:40:00,5.91,5.93,5.9,5.92,1544000.0,5.91,5.93,5.9,5.92,1544000.0
2010-02-24 09:45:00,5.92,5.93,5.91,5.92,2366000.0,5.92,5.93,5.91,5.92,2366000.0
2010-02-24 09:50:00,5.92,5.93,5.9,5.92,1714000.0,5.92,5.93,5.9,5.92,1714000.0
2010-02-24 09:55:00,5.92,5.93,5.91,5.92,1638000.0,5.92,5.93,5.91,5.92,1638000.0
2010-02-24 10:00:00,5.92,5.93,5.91,5.92,3298000.0,5.92,5.93,5.91,5.92,3298000.0
2010-02-24 10:05:00,5.92,5.92,5.89,5.9,2690000.0,5.92,5.92,5.89,5.9,2690000.0
2010-02-24 10:10:00,5.9,5.9,5.88,5.89,3862000.0,5.9,5.9,5.88,5.89,3862000.0
2010-02-24 10:15:00,5.89,5.89,5.87,5.87,2146000.0,5.89,5.89,5.87,5.87,2146000.0
2010-02-24 10:20:00,5.87,5.87,5.86,5.87,3824000.0,5.87,5.87,5.86,5.87,3824000.0
2010-02-24 10:25:00,5.87,5.89,5.87,5.89,2226000.0,5.87,5.89,5.87,5.89,2226000.0
2010-02-24 10:30:00,5.89,5.9,5.88,5.88,1646000.0,5.89,5.9,5.88,5.88,1646000.0
2010-02-24 10:35:00,5.88,5.91,5.88,5.9,2784000.0,5.88,5.91,5.88,5.9,2784000.0
2010-02-24 10:40:00,5.9,5.91,5.9,5.91,2054000.0,5.9,5.91,5.9,5.91,2054000.0
2010-02-24 10:45:00,5.91,5.93,5.91,5.93,2964000.0,5.91,5.93,5.91,5.93,2964000.0
2010-02-24 10:50:00,5.93,5.93,5.91,5.91,2708000.0,5.93,5.93,5.91,5.91,2708000.0
2010-02-24 10:55:00,5.91,5.92,5.91,5.92,1530000.0,5.91,5.92,5.91,5.92,1530000.0
2010-02-24 11:00:00,5.92,5.92,5.91,5.92,1050000.0,5.92,5.92,5.91,5.92,1050000.0
2010-02-24 11:05:00,5.92,5.92,5.91,5.91,1136000.0,5.92,5.92,5.91,5.91,1136000.0
2010-02-24 11:10:00,5.91,5.93,5.91,5.92,1506000.0,5.91,5.93,5.91,5.92,1506000.0
2010-02-24 11:15:00,5.92,5.93,5.91,5.92,1130000.0,5.92,5.93,5.91,5.92,1130000.0
2010-02-24 11:20:00,5.92,5.92,5.91,5.91,922000.0,5.92,5.92,5.91,5.91,922000.0
2010-02-24 11:25:00,5.91,5.92,5.9,5.92,1172000.0,5.91,5.92,5.9,5.92,1172000.0
2010-02-24 11:30:00,5.92,5.93,5.92,5.92,1718000.0,5.92,5.93,5.92,5.92,1718000.0
2010-02-24 11:35:00,5.92,5.92,5.92,5.92,780000.0,5.92,5.92,5.92,5.92,780000.0
2010-02-24 11:40:00,5.92,5.92,5.91,5.92,694000.0,5.92,5.92,5.91,5.92,694000.0
2010-02-24 11:45:00,5.92,5.93,5.92,5.92,1604000.0,5.92,5.93,5.92,5.92,1604000.0
2010-02-24 11:50:00,5.92,5.93,5.92,5.93,1148000.0,5.92,5.93,5.92,5.93,1148000.0
2010-02-24 11:55:00,5.93,5.93,5.92,5.92,704000.0,5.93,5.93,5.92,5.92,704000.0
2010-02-24 12:00:00,5.92,5.93,5.92,5.92,538000.0,5.92,5.93,5.92,5.92,538000.0
2010-02-24 12:05:00,5.92,5.92,5.91,5.92,1268000.0,5.92,5.92,5.91,5.92,1268000.0
2010-02-24 12:10:00,5.92,5.93,5.92,5.92,512000.0,5.92,5.93,5.92,5.92,512000.0
2010-02-24 12:15:00,5.92,5.93,5.92,5.93,1474000.0,5.92,5.93,5.92,5.93,1474000.0
2010-02-24 12:20:00,5.93,5.93,5.93,5.93,890000.0,5.93,5.93,5.93,5.93,890000.0
2010-02-24 12:25:00,5.93,5.94,5.92,5.93,1244000.0,5.93,5.94,5.92,5.93,1244000.0
2010-02-24 12:30:00,5.93,5.93,5.93,5.93,364000.0,5.93,5.93,5.93,5.93,364000.0
2010-02-24 12:35:00,5.93,5.93,5.92,5.93,372000.0,5.93,5.93,5.92,5.93,372000.0
2010-02-24 12:40:00,5.92,5.93,5.92,5.93,910000.0,5.92,5.93,5.92,5.93,910000.0
2010-02-24 12:45:00,5.93,5.93,5.93,5.93,588000.0,5.93,5.93,5.93,5.93,588000.0
2010-02-24 12:50:00,5.93,5.93,5.93,5.93,834000.0,5.93,5.93,5.93,5.93,834000.0
2010-02-24 12:55:00,5.93,5.93,5.93,5.93,1190000.0,5.93,5.93,5.93,5.93,1190000.0
2010-02-24 13:00:00,5.93,5.94,5.93,5.94,3840000.0,5.93,5.94,5.93,5.94,3840000.0
2010-02-24 13:05:00,5.94,5.95,5.94,5.95,4272000.0,5.94,5.95,5.94,5.95,4272000.0
2010-02-24 13:10:00,5.95,5.96,5.95,5.96,3032000.0,5.95,5.96,5.95,5.96,3032000.0
2010-02-24 13:15:00,5.96,5.97,5.96,5.97,2892000.0,5.96,5.97,5.96,5.97,2892000.0
2010-02-24 13:20:00,5.97,5.97,5.96,5.97,1424000.0,5.97,5.97,5.96,5.97,1424000.0
2010-02-24 13:25:00,5.97,5.97,5.96,5.96,1618000.0,5.97,5.97,5.96,5.96,1618000.0
2010-02-24 13:30:00,5.96,5.98,5.96,5.97,1238000.0,5.96,5.98,5.96,5.97,1238000.0
2010-02-24 13:35:00,5.97,5.97,5.96,5.97,1062000.0,5.97,5.97,5.96,5.97,1062000.0
2010-02-24 13:40:00,5.97,5.97,5.94,5.96,1700000.0,5.97,5.97,5.94,5.96,1700000.0
2010-02-24 13:45:00,5.96,5.96,5.95,5.96,564000.0,5.96,5.96,5.95,5.96,564000.0
2010-02-24 13:50:00,5.96,5.97,5.96,5.97,698000.0,5.96,5.97,5.96,5.97,698000.0
2010-02-24 13:55:00,5.97,5.97,5.96,5.96,884000.0,5.97,5.97,5.96,5.96,884000.0
2010-02-24 14:00:00,5.97,5.97,5.95,5.95,1118000.0,5.97,5.97,5.95,5.95,1118000.0
2010-02-24 14:05:00,5.95,5.96,5.95,5.95,1158000.0,5.95,5.96,5.95,5.95,1158000.0
2010-02-24 14:10:00,5.95,5.96,5.95,5.95,1596000.0,5.95,5.96,5.95,5.95,1596000.0
2010-02-24 14:15:00,5.96,5.96,5.95,5.96,1110000.0,5.96,5.96,5.95,5.96,1110000.0
2010-02-24 14:20:00,5.95,5.96,5.95,5.95,684000.0,5.95,5.96,5.95,5.95,684000.0
2010-02-24 14:25:00,5.95,5.96,5.95,5.95,1128000.0,5.95,5.96,5.95,5.95,1128000.0
2010-02-24 14:30:00,5.95,5.95,5.94,5.94,3112000.0,5.95,5.95,5.94,5.94,3112000.0
2010-02-24 14:35:00,5.94,5.95,5.94,5.94,2040000.0,5.94,5.95,5.94,5.94,2040000.0
2010-02-24 14:40:00,5.94,5.95,5.93,5.95,2116000.0,5.94,5.95,5.93,5.95,2116000.0
2010-02-24 14:45:00,5.95,5.95,5.94,5.95,690000.0,5.95,5.95,5.94,5.95,690000.0
2010-02-24 14:50:00,5.95,5.95,5.94,5.95,1306000.0,5.95,5.95,5.94,5.95,1306000.0
2010-02-24 14:55:00,5.95,5.95,5.95,5.95,792000.0,5.95,5.95,5.95,5.95,792000.0
2010-02-24 15:00:00,5.95,5.95,5.94,5.95,1664000.0,5.95,5.95,5.94,5.95,1664000.0
2010-02-24 15:05:00,5.95,5.95,5.94,5.95,1320000.0,5.95,5.95,5.94,5.95,1320000.0
2010-02-24 15:10:00,5.95,5.96,5.95,5.96,1896000.0,5.95,5.96,5.95,5.96,1896000.0
2010-02-24 15:15:00,5.96,5.96,5.95,5.95,1138000.0,5.96,5.96,5.95,5.95,1138000.0
2010-02-24 15:20:00,5.95,5.96,5.95,5.95,2494000.0,5.95,5.96,5.95,5.95,2494000.0
2010-02-24 15:25:00,5.95,5.95,5.95,5.95,1392000.0,5.95,5.95,5.95,5.95,1392000.0
2010-02-24 15:30:00,5.95,5.95,5.95,5.95,1758000.0,5.95,5.95,5.95,5.95,1758000.0
2010-02-24 15:35:00,5.95,5.96,5.95,5.96,2120000.0,5.95,5.96,5.95,5.96,2120000.0
2010-02-24 15:40:00,5.96,5.97,5.96,5.96,2166000.0,5.96,5.97,5.96,5.96,2166000.0
2010-02-24 15:45:00,5.96,5.97,5.96,5.97,3004000.0,5.96,5.97,5.96,5.97,3004000.0
2010-02-24 15:50:00,5.97,5.98,5.97,5.98,4630000.0,5.97,5.98,5.97,5.98,4630000.0
2010-02-24 15:55:00,5.98,5.99,5.98,5.98,9258000.0,5.98,5.99,5.98,5.98,9258000.0
2010-02-25 09:30:00,5.91,5.92,5.86,5.9,7870000.0,5.91,5.92,5.86,5.9,7870000.0
2010-02-25 09:35:00,5.9,5.9,5.86,5.88,4450000.0,5.9,5.9,5.86,5.88,4450000.0
2010-02-25 09:40:00,5.88,5.88,5.86,5.86,4396000.0,5.88,5.88,5.86,5.86,4396000.0
2010-02-25 09:45:00,5.86,5.87,5.83,5.85,6134000.0,5.86,5.87,5.83,5.85,6134000.0
2010-02-25 09:50:00,5.85,5.85,5.83,5.85,4440000.0,5.85,5.85,5.83,5.85,4440000.0
2010-02-25 09:55:00,5.85,5.86,5.84,5.85,2680000.0,5.85,5.86,5.84,5.85,2680000.0
2010-02-25 10:00:00,5.85,5.85,5.84,5.85,2512000.0,5.85,5.85,5.84,5.85,2512000.0
2010-02-25 10:05:00,5.85,5.86,5.84,5.85,2634000.0,5.85,5.86,5.84,5.85,2634000.0
2010-02-25 10:10:00,5.85,5.86,5.84,5.85,2660000.0,5.85,5.86,5.84,5.85,2660000.0
2010-02-25 10:15:00,5.85,5.86,5.84,5.85,2932000.0,5.85,5.86,5.84,5.85,2932000.0
2010-02-25 10:20:00,5.84,5.86,5.84,5.84,4574000.0,5.84,5.86,5.84,5.84,4574000.0
2010-02-25 10:25:00,5.84,5.84,5.81,5.82,8852000.0,5.84,5.84,5.81,5.82,8852000.0
2010-02-25 10:30:00,5.82,5.82,5.79,5.81,7268000.0,5.82,5.82,5.79,5.81,7268000.0
2010-02-25 10:35:00,5.81,5.83,5.81,5.83,3384000.0,5.81,5.83,5.81,5.83,3384000.0
2010-02-25 10:40:00,5.82,5.82,5.8,5.81,2730000.0,5.82,5.82,5.8,5.81,2730000.0
2010-02-25 10:45:00,5.81,5.82,5.81,5.81,2142000.0,5.81,5.82,5.81,5.81,2142000.0
2010-02-25 10:50:00,5.81,5.82,5.81,5.82,1804000.0,5.81,5.82,5.81,5.82,1804000.0
2010-02-25 10:55:00,5.82,5.83,5.82,5.83,3354000.0,5.82,5.83,5.82,5.83,3354000.0
2010-02-25 11:00:00,5.83,5.83,5.83,5.83,2780000.0,5.83,5.83,5.83,5.83,2780000.0
2010-02-25 11:05:00,5.83,5.85,5.83,5.85,4086000.0,5.83,5.85,5.83,5.85,4086000.0
2010-02-25 11:10:00,5.85,5.85,5.84,5.84,2524000.0,5.85,5.85,5.84,5.84,2524000.0
2010-02-25 11:15:00,5.84,5.85,5.84,5.84,960000.0,5.84,5.85,5.84,5.84,960000.0
2010-02-25 11:20:00,5.84,5.84,5.83,5.84,1732000.0,5.84,5.84,5.83,5.84,1732000.0
2010-02-25 11:25:00,5.84,5.85,5.83,5.84,1094000.0,5.84,5.85,5.83,5.84,1094000.0
2010-02-25 11:30:00,5.84,5.84,5.83,5.83,1364000.0,5.84,5.84,5.83,5.83,1364000.0
2010-02-25 11:35:00,5.84,5.84,5.83,5.83,1636000.0,5.84,5.84,5.83,5.83,1636000.0
2010-02-25 11:40:00,5.83,5.84,5.83,5.84,1366000.0,5.83,5.84,5.83,5.84,1366000.0
2010-02-25 11:45:00,5.84,5.84,5.83,5.83,938000.0,5.84,5.84,5.83,5.83,938000.0
2010-02-25 11:50:00,5.84,5.84,5.83,5.83,1760000.0,5.84,5.84,5.83,5.83,1760000.0
2010-02-25 11:55:00,5.83,5.84,5.83,5.84,1560000.0,5.83,5.84,5.83,5.84,1560000.0
2010-02-25 12:00:00,5.84,5.84,5.83,5.84,1604000.0,5.84,5.84,5.83,5.84,1604000.0
2010-02-25 12:05:00,5.84,5.85,5.84,5.84,1144000.0,5.84,5.85,5.84,5.84,1144000.0
2010-02-25 12:10:00,5.84,5.85,5.84,5.84,898000.0,5.84,5.85,5.84,5.84,898000.0
2010-02-25 12:15:00,5.84,5.84,5.84,5.84,496000.0,5.84,5.84,5.84,5.84,496000.0
2010-02-25 12:20:00,5.84,5.84,5.83,5.84,562000.0,5.84,5.84,5.83,5.84,562000.0
2010-02-25 12:25:00,5.84,5.84,5.83,5.84,488000.0,5.84,5.84,5.83,5.84,488000.0
2010-02-25 12:30:00,5.84,5.84,5.83,5.84,424000.0,5.84,5.84,5.83,5.84,424000.0
2010-02-25 12:35:00,5.84,5.84,5.83,5.83,1458000.0,5.84,5.84,5.83,5.83,1458000.0
2010-02-25 12:40:00,5.83,5.84,5.83,5.84,3376000.0,5.83,5.84,5.83,5.84,3376000.0
2010-02-25 12:45:00,5.84,5.84,5.83,5.83,812000.0,5.84,5.84,5.83,5.83,812000.0
2010-02-25 12:50:00,5.83,5.84,5.83,5.84,1408000.0,5.83,5.84,5.83,5.84,1408000.0
2010-02-25 12:55:00,5.84,5.84,5.83,5.83,1734000.0,5.84,5.84,5.83,5.83,1734000.0
2010-02-25 13:00:00,5.83,5.83,5.83,5.83,2536000.0,5.83,5.83,5.83,5.83,2536000.0
2010-02-25 13:05:00,5.83,5.83,5.83,5.83,1310000.0,5.83,5.83,5.83,5.83,1310000.0
2010-02-25 13:10:00,5.83,5.83,5.83,5.83,938000.0,5.83,5.83,5.83,5.83,938000.0
2010-02-25 13:15:00,5.83,5.83,5.83,5.83,936000.0,5.83,5.83,5.83,5.83,936000.0
2010-02-25 13:20:00,5.83,5.83,5.83,5.83,740000.0,5.83,5.83,5.83,5.83,740000.0
2010-02-25 13:25:00,5.83,5.84,5.83,5.83,718000.0,5.83,5.84,5.83,5.83,718000.0
2010-02-25 13:30:00,5.83,5.84,5.83,5.84,446000.0,5.83,5.84,5.83,5.84,446000.0
2010-02-25 13:35:00,5.84,5.84,5.83,5.84,734000.0,5.84,5.84,5.83,5.84,734000.0
2010-02-25 13:40:00,5.84,5.85,5.83,5.85,1840000.0,5.84,5.85,5.83,5.85,1840000.0
2010-02-25 13:45:00,5.84,5.86,5.84,5.86,2786000.0,5.84,5.86,5.84,5.86,2786000.0
2010-02-25 13:50:00,5.86,5.87,5.86,5.86,2622000.0,5.86,5.87,5.86,5.86,2622000.0
2010-02-25 13:55:00,5.87,5.88,5.86,5.88,3660000.0,5.87,5.88,5.86,5.88,3660000.0
2010-02-25 14:00:00,5.88,5.89,5.87,5.88,4434000.0,5.88,5.89,5.87,5.88,4434000.0
2010-02-25 14:05:00,5.88,5.88,5.86,5.87,2198000.0,5.88,5.88,5.86,5.87,2198000.0
2010-02-25 14:10:00,5.86,5.87,5.86,5.87,1048000.0,5.86,5.87,5.86,5.87,1048000.0
2010-02-25 14:15:00,5.87,5.87,5.86,5.86,1372000.0,5.87,5.87,5.86,5.86,1372000.0
2010-02-25 14:20:00,5.86,5.87,5.86,5.87,1540000.0,5.86,5.87,5.86,5.87,1540000.0
2010-02-25 14:25:00,5.87,5.87,5.85,5.86,1726000.0,5.87,5.87,5.85,5.86,1726000.0
2010-02-25 14:30:00,5.86,5.86,5.85,5.86,1560000.0,5.86,5.86,5.85,5.86,1560000.0
2010-02-25 14:35:00,5.86,5.86,5.85,5.86,650000.0,5.86,5.86,5.85,5.86,650000.0
2010-02-25 14:40:00,5.85,5.87,5.85,5.87,1006000.0,5.85,5.87,5.85,5.87,1006000.0
2010-02-25 14:45:00,5.87,5.88,5.85,5.86,1948000.0,5.87,5.88,5.85,5.86,1948000.0
2010-02-25 14:50:00,5.86,5.87,5.86,5.87,1316000.0,5.86,5.87,5.86,5.87,1316000.0
2010-02-25 14:55:00,5.87,5.88,5.87,5.87,1084000.0,5.87,5.88,5.87,5.87,1084000.0
2010-02-25 15:00:00,5.87,5.88,5.87,5.87,970000.0,5.87,5.88,5.87,5.87,970000.0
2010-02-25 15:05:00,5.87,5.9,5.87,5.89,2884000.0,5.87,5.9,5.87,5.89,2884000.0
2010-02-25 15:10:00,5.89,5.9,5.89,5.89,2058000.0,5.89,5.9,5.89,5.89,2058000.0
2010-02-25 15:15:00,5.89,5.89,5.88,5.88,1214000.0,5.89,5.89,5.88,5.88,1214000.0
2010-02-25 15:20:00,5.88,5.88,5.87,5.88,1878000.0,5.88,5.88,5.87,5.88,1878000.0
2010-02-25 15:25:00,5.88,5.89,5.88,5.89,1604000.0,5.88,5.89,5.88,5.89,1604000.0
2010-02-25 15:30:00,5.89,5.9,5.88,5.9,3592000.0,5.89,5.9,5.88,5.9,3592000.0
2010-02-25 15:35:00,5.9,5.9,5.9,5.9,3394000.0,5.9,5.9,5.9,5.9,3394000.0
2010-02-25 15:40:00,5.9,5.91,5.89,5.9,3466000.0,5.9,5.91,5.89,5.9,3466000.0
2010-02-25 15:45:00,5.9,5.91,5.9,5.9,3476000.0,5.9,5.91,5.9,5.9,3476000.0
2010-02-25 15:50:00,5.9,5.91,5.9,5.9,4004000.0,5.9,5.91,5.9,5.9,4004000.0
2010-02-25 15:55:00,5.9,5.91,5.9,5.91,5644000.0,5.9,5.91,5.9,5.91,5644000.0
2010-02-26 09:30:00,5.9,5.9,5.85,5.87,3434000.0,5.9,5.9,5.85,5.87,3434000.0
2010-02-26 09:35:00,5.87,5.88,5.86,5.86,1574000.0,5.87,5.88,5.86,5.86,1574000.0
2010-02-26 09:40:00,5.86,5.88,5.85,5.88,1746000.0,5.86,5.88,5.85,5.88,1746000.0
2010-02-26 09:45:00,5.88,5.88,5.87,5.88,1132000.0,5.88,5.88,5.87,5.88,1132000.0
2010-02-26 09:50:00,5.88,5.88,5.86,5.86,884000.0,5.88,5.88,5.86,5.86,884000.0
2010-02-26 09:55:00,5.86,5.88,5.86,5.86,492000.0,5.86,5.88,5.86,5.86,492000.0
2010-02-26 10:00:00,5.86,5.88,5.85,5.86,2006000.0,5.86,5.88,5.85,5.86,2006000.0
2010-02-26 10:05:00,5.86,5.87,5.85,5.87,1442000.0,5.86,5.87,5.85,5.87,1442000.0
2010-02-26 10:10:00,5.86,5.89,5.86,5.89,2822000.0,5.86,5.89,5.86,5.89,2822000.0
2010-02-26 10:15:00,5.89,5.91,5.89,5.9,2904000.0,5.89,5.91,5.89,5.9,2904000.0
2010-02-26 10:20:00,5.9,5.9,5.9,5.9,1216000.0,5.9,5.9,5.9,5.9,1216000.0
2010-02-26 10:25:00,5.9,5.92,5.9,5.91,2682000.0,5.9,5.92,5.9,5.91,2682000.0
2010-02-26 10:30:00,5.91,5.92,5.91,5.91,3036000.0,5.91,5.92,5.91,5.91,3036000.0
2010-02-26 10:35:00,5.91,5.92,5.9,5.92,2136000.0,5.91,5.92,5.9,5.92,2136000.0
2010-02-26 10:40:00,5.92,5.92,5.91,5.92,648000.0,5.92,5.92,5.91,5.92,648000.0
2010-02-26 10:45:00,5.92,5.92,5.9,5.9,1004000.0,5.92,5.92,5.9,5.9,1004000.0
2010-02-26 10:50:00,5.9,5.91,5.9,5.9,674000.0,5.9,5.91,5.9,5.9,674000.0
2010-02-26 10:55:00,5.9,5.91,5.9,5.9,1334000.0,5.9,5.91,5.9,5.9,1334000.0
2010-02-26 11:00:00,5.9,5.91,5.9,5.91,792000.0,5.9,5.91,5.9,5.91,792000.0
2010-02-26 11:05:00,5.91,5.91,5.9,5.91,288000.0,5.91,5.91,5.9,5.91,288000.0
2010-02-26 11:10:00,5.91,5.91,5.9,5.9,542000.0,5.91,5.91,5.9,5.9,542000.0
2010-02-26 11:15:00,5.91,5.94,5.9,5.93,3418000.0,5.91,5.94,5.9,5.93,3418000.0
2010-02-26 11:20:00,5.94,5.94,5.93,5.93,1700000.0,5.94,5.94,5.93,5.93,1700000.0
2010-02-26 11:25:00,5.93,5.94,5.93,5.94,1696000.0,5.93,5.94,5.93,5.94,1696000.0
2010-02-26 11:30:00,5.94,5.97,5.94,5.97,4676000.0,5.94,5.97,5.94,5.97,4676000.0
2010-02-26 11:35:00,5.97,5.97,5.96,5.97,2010000.0,5.97,5.97,5.96,5.97,2010000.0
2010-02-26 11:40:00,5.97,5.97,5.95,5.96,2144000.0,5.97,5.97,5.95,5.96,2144000.0
2010-02-26 11:45:00,5.96,5.97,5.95,5.95,1350000.0,5.96,5.97,5.95,5.95,1350000.0
2010-02-26 11:50:00,5.95,5.95,5.94,5.94,1802000.0,5.95,5.95,5.94,5.94,1802000.0
2010-02-26 11:55:00,5.94,5.95,5.94,5.95,724000.0,5.94,5.95,5.94,5.95,724000.0
2010-02-26 12:00:00,5.95,5.96,5.95,5.95,1076000.0,5.95,5.96,5.95,5.95,1076000.0
2010-02-26 12:05:00,5.95,5.96,5.94,5.94,738000.0,5.95,5.96,5.94,5.94,738000.0
2010-02-26 12:10:00,5.94,5.94,5.93,5.94,1266000.0,5.94,5.94,5.93,5.94,1266000.0
2010-02-26 12:15:00,5.94,5.95,5.94,5.94,1114000.0,5.94,5.95,5.94,5.94,1114000.0
2010-02-26 12:20:00,5.95,5.95,5.94,5.94,1430000.0,5.95,5.95,5.94,5.94,1430000.0
2010-02-26 12:25:00,5.94,5.94,5.93,5.94,994000.0,5.94,5.94,5.93,5.94,994000.0
2010-02-26 12:30:00,5.94,5.94,5.93,5.94,816000.0,5.94,5.94,5.93,5.94,816000.0
2010-02-26 12:35:00,5.94,5.94,5.93,5.94,788000.0,5.94,5.94,5.93,5.94,788000.0
2010-02-26 12:40:00,5.94,5.95,5.93,5.94,692000.0,5.94,5.95,5.93,5.94,692000.0
2010-02-26 12:45:00,5.94,5.94,5.93,5.93,768000.0,5.94,5.94,5.93,5.93,768000.0
2010-02-26 12:50:00,5.93,5.93,5.92,5.93,1492000.0,5.93,5.93,5.92,5.93,1492000.0
2010-02-26 12:55:00,5.93,5.93,5.93,5.93,562000.0,5.93,5.93,5.93,5.93,562000.0
2010-02-26 13:00:00,5.93,5.94,5.93,5.93,572000.0,5.93,5.94,5.93,5.93,572000.0
2010-02-26 13:05:00,5.93,5.93,5.93,5.93,388000.0,5.93,5.93,5.93,5.93,388000.0
2010-02-26 13:10:00,5.93,5.93,5.93,5.93,558000.0,5.93,5.93,5.93,5.93,558000.0
2010-02-26 13:15:00,5.93,5.93,5.93,5.93,382000.0,5.93,5.93,5.93,5.93,382000.0
2010-02-26 13:20:00,5.93,5.94,5.93,5.94,610000.0,5.93,5.94,5.93,5.94,610000.0
2010-02-26 13:25:00,5.93,5.94,5.93,5.94,806000.0,5.93,5.94,5.93,5.94,806000.0
2010-02-26 13:30:00,5.94,5.94,5.93,5.94,768000.0,5.94,5.94,5.93,5.94,768000.0
2010-02-26 13:35:00,5.94,5.94,5.93,5.93,540000.0,5.94,5.94,5.93,5.93,540000.0
2010-02-26 13:40:00,5.93,5.94,5.93,5.93,398000.0,5.93,5.94,5.93,5.93,398000.0
2010-02-26 13:45:00,5.93,5.93,5.93,5.93,556000.0,5.93,5.93,5.93,5.93,556000.0
2010-02-26 13:50:00,5.93,5.94,5.93,5.94,980000.0,5.93,5.94,5.93,5.94,980000.0
2010-02-26 13:55:00,5.94,5.94,5.94,5.94,754000.0,5.94,5.94,5.94,5.94,754000.0
2010-02-26 14:00:00,5.94,5.94,5.93,5.93,688000.0,5.94,5.94,5.93,5.93,688000.0
2010-02-26 14:05:00,5.93,5.94,5.93,5.93,796000.0,5.93,5.94,5.93,5.93,796000.0
2010-02-26 14:10:00,5.93,5.93,5.93,5.93,380000.0,5.93,5.93,5.93,5.93,380000.0
2010-02-26 14:15:00,5.93,5.93,5.93,5.93,620000.0,5.93,5.93,5.93,5.93,620000.0
2010-02-26 14:20:00,5.93,5.93,5.93,5.93,740000.0,5.93,5.93,5.93,5.93,740000.0
2010-02-26 14:25:00,5.93,5.94,5.93,5.93,754000.0,5.93,5.94,5.93,5.93,754000.0
2010-02-26 14:30:00,5.93,5.93,5.93,5.93,1080000.0,5.93,5.93,5.93,5.93,1080000.0
2010-02-26 14:35:00,5.93,5.93,5.93,5.93,474000.0,5.93,5.93,5.93,5.93,474000.0
2010-02-26 14:40:00,5.93,5.93,5.92,5.92,922000.0,5.93,5.93,5.92,5.92,922000.0
2010-02-26 14:45:00,5.92,5.93,5.92,5.93,646000.0,5.92,5.93,5.92,5.93,646000.0
2010-02-26 14:50:00,5.93,5.93,5.93,5.93,604000.0,5.93,5.93,5.93,5.93,604000.0
2010-02-26 14:55:00,5.93,5.93,5.92,5.92,1146000.0,5.93,5.93,5.92,5.92,1146000.0
2010-02-26 15:00:00,5.92,5.93,5.92,5.93,1322000.0,5.92,5.93,5.92,5.93,1322000.0
2010-02-26 15:05:00,5.93,5.93,5.92,5.93,866000.0,5.93,5.93,5.92,5.93,866000.0
2010-02-26 15:10:00,5.93,5.94,5.92,5.93,1264000.0,5.93,5.94,5.92,5.93,1264000.0
2010-02-26 15:15:00,5.93,5.93,5.93,5.93,736000.0,5.93,5.93,5.93,5.93,736000.0
2010-02-26 15:20:00,5.93,5.93,5.93,5.93,798000.0,5.93,5.93,5.93,5.93,798000.0
2010-02-26 15:25:00,5.93,5.93,5.93,5.93,1526000.0,5.93,5.93,5.93,5.93,1526000.0
2010-02-26 15:30:00,5.93,5.93,5.92,5.92,2670000.0,5.93,5.93,5.92,5.92,2670000.0
2010-02-26 15:35:00,5.92,5.93,5.91,5.92,2620000.0,5.92,5.93,5.91,5.92,2620000.0
2010-02-26 15:40:00,5.92,5.92,5.92,5.92,2106000.0,5.92,5.92,5.92,5.92,2106000.0
2010-02-26 15:45:00,5.92,5.92,5.91,5.91,3264000.0,5.92,5.92,5.91,5.91,3264000.0
2010-02-26 15:50:00,5.91,5.92,5.91,5.92,3452000.0,5.91,5.92,5.91,5.92,3452000.0
2010-02-26 15:55:00,5.92,5.92,5.91,5.92,4948000.0,5.92,5.92,5.91,5.92,4948000.0
2010-03-01 09:30:00,5.93,5.97,5.93,5.94,2676000.0,5.93,5.97,5.93,5.94,2676000.0
2010-03-01 09:35:00,5.94,5.95,5.93,5.94,2884000.0,5.94,5.95,5.93,5.94,2884000.0
2010-03-01 09:40:00,5.93,5.94,5.93,5.94,1622000.0,5.93,5.94,5.93,5.94,1622000.0
2010-03-01 09:45:00,5.94,5.94,5.92,5.92,2282000.0,5.94,5.94,5.92,5.92,2282000.0
2010-03-01 09:50:00,5.92,5.92,5.88,5.89,4190000.0,5.92,5.92,5.88,5.89,4190000.0
2010-03-01 09:55:00,5.89,5.9,5.88,5.88,2682000.0,5.89,5.9,5.88,5.88,2682000.0
2010-03-01 10:00:00,5.89,5.92,5.88,5.91,3248000.0,5.89,5.92,5.88,5.91,3248000.0
2010-03-01 10:05:00,5.91,5.93,5.9,5.92,3368000.0,5.91,5.93,5.9,5.92,3368000.0
2010-03-01 10:10:00,5.92,5.94,5.92,5.93,1752000.0,5.92,5.94,5.92,5.93,1752000.0
2010-03-01 10:15:00,5.93,5.94,5.92,5.92,1488000.0,5.93,5.94,5.92,5.92,1488000.0
2010-03-01 10:20:00,5.92,5.93,5.92,5.93,1396000.0,5.92,5.93,5.92,5.93,1396000.0
2010-03-01 10:25:00,5.93,5.93,5.92,5.93,1066000.0,5.93,5.93,5.92,5.93,1066000.0
2010-03-01 10:30:00,5.93,5.94,5.92,5.92,1358000.0,5.93,5.94,5.92,5.92,1358000.0
2010-03-01 10:35:00,5.92,5.93,5.91,5.92,1708000.0,5.92,5.93,5.91,5.92,1708000.0
2010-03-01 10:40:00,5.92,5.93,5.91,5.92,1018000.0,5.92,5.93,5.91,5.92,1018000.0
2010-03-01 10:45:00,5.92,5.93,5.92,5.93,866000.0,5.92,5.93,5.92,5.93,866000.0
2010-03-01 10:50:00,5.93,5.95,5.92,5.95,2062000.0,5.93,5.95,5.92,5.95,2062000.0
2010-03-01 10:55:00,5.95,5.99,5.95,5.98,6528000.0,5.95,5.99,5.95,5.98,6528000.0
2010-03-01 11:00:00,5.98,6.0,5.98,5.99,4402000.0,5.98,6.0,5.98,5.99,4402000.0
2010-03-01 11:05:00,5.99,6.01,5.99,6.01,5794000.0,5.99,6.01,5.99,6.01,5794000.0
2010-03-01 11:10:00,6.01,6.02,6.0,6.01,3874000.0,6.01,6.02,6.0,6.01,3874000.0
2010-03-01 11:15:00,6.01,6.02,6.0,6.0,3084000.0,6.01,6.02,6.0,6.0,3084000.0
2010-03-01 11:20:00,6.0,6.0,5.98,5.99,2738000.0,6.0,6.0,5.98,5.99,2738000.0
2010-03-01 11:25:00,5.99,6.0,5.98,5.99,3260000.0,5.99,6.0,5.98,5.99,3260000.0
2010-03-01 11:30:00,5.99,6.01,5.99,6.0,1780000.0,5.99,6.01,5.99,6.0,1780000.0
2010-03-01 11:35:00,6.0,6.0,5.98,6.0,4258000.0,6.0,6.0,5.98,6.0,4258000.0
2010-03-01 11:40:00,6.0,6.01,6.0,6.01,2168000.0,6.0,6.01,6.0,6.01,2168000.0
2010-03-01 11:45:00,6.01,6.04,6.01,6.03,5996000.0,6.01,6.04,6.01,6.03,5996000.0
2010-03-01 11:50:00,6.03,6.06,6.03,6.05,4828000.0,6.03,6.06,6.03,6.05,4828000.0
2010-03-01 11:55:00,6.05,6.06,6.04,6.05,2896000.0,6.05,6.06,6.04,6.05,2896000.0
2010-03-01 12:00:00,6.05,6.08,6.05,6.07,4158000.0,6.05,6.08,6.05,6.07,4158000.0
2010-03-01 12:05:00,6.07,6.09,6.06,6.08,4170000.0,6.07,6.09,6.06,6.08,4170000.0
2010-03-01 12:10:00,6.08,6.09,6.08,6.09,3264000.0,6.08,6.09,6.08,6.09,3264000.0
2010-03-01 12:15:00,6.09,6.09,6.08,6.09,1364000.0,6.09,6.09,6.08,6.09,1364000.0
2010-03-01 12:20:00,6.09,6.09,6.08,6.09,4494000.0,6.09,6.09,6.08,6.09,4494000.0
2010-03-01 12:25:00,6.09,6.11,6.09,6.1,4170000.0,6.09,6.11,6.09,6.1,4170000.0
2010-03-01 12:30:00,6.1,6.1,6.09,6.1,2608000.0,6.1,6.1,6.09,6.1,2608000.0
2010-03-01 12:35:00,6.1,6.11,6.09,6.1,2378000.0,6.1,6.11,6.09,6.1,2378000.0
2010-03-01 12:40:00,6.1,6.1,6.09,6.1,2022000.0,6.1,6.1,6.09,6.1,2022000.0
2010-03-01 12:45:00,6.1,6.11,6.1,6.11,1800000.0,6.1,6.11,6.1,6.11,1800000.0
2010-03-01 12:50:00,6.11,6.13,6.11,6.12,4432000.0,6.11,6.13,6.11,6.12,4432000.0
2010-03-01 12:55:00,6.12,6.12,6.12,6.12,2328000.0,6.12,6.12,6.12,6.12,2328000.0
2010-03-01 13:00:00,6.12,6.13,6.12,6.12,3074000.0,6.12,6.13,6.12,6.12,3074000.0
2010-03-01 13:05:00,6.12,6.14,6.12,6.12,3550000.0,6.12,6.14,6.12,6.12,3550000.0
2010-03-01 13:10:00,6.12,6.12,6.12,6.12,1486000.0,6.12,6.12,6.12,6.12,1486000.0
2010-03-01 13:15:00,6.12,6.13,6.12,6.13,1158000.0,6.12,6.13,6.12,6.13,1158000.0
2010-03-01 13:20:00,6.13,6.13,6.13,6.13,1636000.0,6.13,6.13,6.13,6.13,1636000.0
2010-03-01 13:25:00,6.13,6.14,6.13,6.13,3598000.0,6.13,6.14,6.13,6.13,3598000.0
2010-03-01 13:30:00,6.13,6.14,6.13,6.14,958000.0,6.13,6.14,6.13,6.14,958000.0
2010-03-01 13:35:00,6.14,6.14,6.14,6.14,1474000.0,6.14,6.14,6.14,6.14,1474000.0
2010-03-01 13:40:00,6.14,6.14,6.13,6.14,4012000.0,6.14,6.14,6.13,6.14,4012000.0
2010-03-01 13:45:00,6.14,6.16,6.14,6.15,4136000.0,6.14,6.16,6.14,6.15,4136000.0
2010-03-01 13:50:00,6.15,6.15,6.14,6.15,1866000.0,6.15,6.15,6.14,6.15,1866000.0
2010-03-01 13:55:00,6.15,6.16,6.14,6.15,1898000.0,6.15,6.16,6.14,6.15,1898000.0
2010-03-01 14:00:00,6.15,6.16,6.1,6.15,3056000.0,6.15,6.16,6.1,6.15,3056000.0
2010-03-01 14:05:00,6.15,6.15,6.15,6.15,2108000.0,6.15,6.15,6.15,6.15,2108000.0
2010-03-01 14:10:00,6.15,6.16,6.14,6.16,3112000.0,6.15,6.16,6.14,6.16,3112000.0
2010-03-01 14:15:00,6.16,6.18,6.16,6.18,5104000.0,6.16,6.18,6.16,6.18,5104000.0
2010-03-01 14:20:00,6.18,6.18,6.16,6.16,3562000.0,6.18,6.18,6.16,6.16,3562000.0
2010-03-01 14:25:00,6.16,6.17,6.16,6.16,1922000.0,6.16,6.17,6.16,6.16,1922000.0
2010-03-01 14:30:00,6.16,6.17,6.16,6.16,1982000.0,6.16,6.17,6.16,6.16,1982000.0
2010-03-01 14:35:00,6.16,6.16,6.15,6.16,1890000.0,6.16,6.16,6.15,6.16,1890000.0
2010-03-01 14:40:00,6.16,6.17,6.15,6.17,2258000.0,6.16,6.17,6.15,6.17,2258000.0
2010-03-01 14:45:00,6.17,6.17,6.16,6.16,1856000.0,6.17,6.17,6.16,6.16,1856000.0
2010-03-01 14:50:00,6.17,6.18,6.16,6.17,3488000.0,6.17,6.18,6.16,6.17,3488000.0
2010-03-01 14:55:00,6.17,6.18,6.17,6.18,2998000.0,6.17,6.18,6.17,6.18,2998000.0
2010-03-01 15:00:00,6.18,6.19,6.18,6.18,3284000.0,6.18,6.19,6.18,6.18,3284000.0
2010-03-01 15:05:00,6.18,6.2,6.18,6.2,5978000.0,6.18,6.2,6.18,6.2,5978000.0
2010-03-01 15:10:00,6.2,6.21,6.2,6.2,7606000.0,6.2,6.21,6.2,6.2,7606000.0
2010-03-01 15:15:00,6.2,6.21,6.2,6.2,3170000.0,6.2,6.21,6.2,6.2,3170000.0
2010-03-01 15:20:00,6.21,6.21,6.19,6.21,4432000.0,6.21,6.21,6.19,6.21,4432000.0
2010-03-01 15:25:00,6.21,6.22,6.2,6.21,4522000.0,6.21,6.22,6.2,6.21,4522000.0
2010-03-01 15:30:00,6.21,6.22,6.2,6.21,4366000.0,6.21,6.22,6.2,6.21,4366000.0
2010-03-01 15:35:00,6.21,6.22,6.21,6.21,3646000.0,6.21,6.22,6.21,6.21,3646000.0
2010-03-01 15:40:00,6.21,6.22,6.2,6.22,8076000.0,6.21,6.22,6.2,6.22,8076000.0
2010-03-01 15:45:00,6.22,6.23,6.22,6.22,6402000.0,6.22,6.23,6.22,6.22,6402000.0
2010-03-01 15:50:00,6.22,6.23,6.21,6.23,5672000.0,6.22,6.23,6.21,6.23,5672000.0
2010-03-01 15:55:00,6.23,6.23,6.22,6.22,10730000.0,6.23,6.23,6.22,6.22,10730000.0
2010-03-02 09:30:00,6.25,6.31,6.24,6.29,14466000.0,6.25,6.31,6.24,6.29,14466000.0
2010-03-02 09:35:00,6.29,6.33,6.27,6.32,10248000.0,6.29,6.33,6.27,6.32,10248000.0
2010-03-02 09:40:00,6.32,6.35,6.29,6.34,11358000.0,6.32,6.35,6.29,6.34,11358000.0
2010-03-02 09:45:00,6.34,6.35,6.32,6.34,7424000.0,6.34,6.35,6.32,6.34,7424000.0
2010-03-02 09:50:00,6.34,6.35,6.32,6.33,8754000.0,6.34,6.35,6.32,6.33,8754000.0
2010-03-02 09:55:00,6.33,6.37,6.33,6.36,9022000.0,6.33,6.37,6.33,6.36,9022000.0
2010-03-02 10:00:00,6.36,6.36,6.33,6.34,5092000.0,6.36,6.36,6.33,6.34,5092000.0
2010-03-02 10:05:00,6.34,6.34,6.32,6.33,3588000.0,6.34,6.34,6.32,6.33,3588000.0
2010-03-02 10:10:00,6.33,6.34,6.32,6.33,4948000.0,6.33,6.34,6.32,6.33,4948000.0
2010-03-02 10:15:00,6.33,6.36,6.32,6.35,6024000.0,6.33,6.36,6.32,6.35,6024000.0
2010-03-02 10:20:00,6.35,6.36,6.34,6.34,4352000.0,6.35,6.36,6.34,6.34,4352000.0
2010-03-02 10:25:00,6.34,6.35,6.34,6.35,2986000.0,6.34,6.35,6.34,6.35,2986000.0
2010-03-02 10:30:00,6.35,6.35,6.33,6.33,3214000.0,6.35,6.35,6.33,6.33,3214000.0
2010-03-02 10:35:00,6.33,6.34,6.32,6.33,4962000.0,6.33,6.34,6.32,6.33,4962000.0
2010-03-02 10:40:00,6.34,6.35,6.33,6.34,3034000.0,6.34,6.35,6.33,6.34,3034000.0
2010-03-02 10:45:00,6.34,6.35,6.34,6.35,3526000.0,6.34,6.35,6.34,6.35,3526000.0
2010-03-02 10:50:00,6.35,6.35,6.34,6.34,1550000.0,6.35,6.35,6.34,6.34,1550000.0
2010-03-02 10:55:00,6.34,6.34,6.33,6.33,2966000.0,6.34,6.34,6.33,6.33,2966000.0
2010-03-02 11:00:00,6.33,6.33,6.32,6.33,2888000.0,6.33,6.33,6.32,6.33,2888000.0
2010-03-02 11:05:00,6.33,6.34,6.33,6.33,2366000.0,6.33,6.34,6.33,6.33,2366000.0
2010-03-02 11:10:00,6.34,6.35,6.33,6.34,3174000.0,6.34,6.35,6.33,6.34,3174000.0
2010-03-02 11:15:00,6.34,6.35,6.33,6.34,1524000.0,6.34,6.35,6.33,6.34,1524000.0
2010-03-02 11:20:00,6.34,6.34,6.33,6.34,1886000.0,6.34,6.34,6.33,6.34,1886000.0
2010-03-02 11:25:00,6.34,6.35,6.33,6.34,2368000.0,6.34,6.35,6.33,6.34,2368000.0
2010-03-02 11:30:00,6.34,6.35,6.33,6.35,2344000.0,6.34,6.35,6.33,6.35,2344000.0
2010-03-02 11:35:00,6.35,6.35,6.34,6.34,1596000.0,6.35,6.35,6.34,6.34,1596000.0
2010-03-02 11:40:00,6.34,6.35,6.34,6.34,1442000.0,6.34,6.35,6.34,6.34,1442000.0
2010-03-02 11:45:00,6.34,6.34,6.33,6.34,1962000.0,6.34,6.34,6.33,6.34,1962000.0
2010-03-02 11:50:00,6.34,6.36,6.34,6.36,2770000.0,6.34,6.36,6.34,6.36,2770000.0
2010-03-02 11:55:00,6.35,6.37,6.35,6.35,2596000.0,6.35,6.37,6.35,6.35,2596000.0
2010-03-02 12:00:00,6.35,6.36,6.35,6.35,1296000.0,6.35,6.36,6.35,6.35,1296000.0
2010-03-02 12:05:00,6.35,6.35,6.32,6.34,2318000.0,6.35,6.35,6.32,6.34,2318000.0
2010-03-02 12:10:00,6.34,6.34,6.33,6.34,1026000.0,6.34,6.34,6.33,6.34,1026000.0
2010-03-02 12:15:00,6.34,6.34,6.33,6.33,1538000.0,6.34,6.34,6.33,6.33,1538000.0
2010-03-02 12:20:00,6.34,6.35,6.33,6.34,720000.0,6.34,6.35,6.33,6.34,720000.0
2010-03-02 12:25:00,6.34,6.35,6.34,6.34,750000.0,6.34,6.35,6.34,6.34,750000.0
2010-03-02 12:30:00,6.34,6.35,6.33,6.33,1228000.0,6.34,6.35,6.33,6.33,1228000.0
2010-03-02 12:35:00,6.33,6.33,6.33,6.33,1190000.0,6.33,6.33,6.33,6.33,1190000.0
2010-03-02 12:40:00,6.33,6.33,6.3,6.3,5054000.0,6.33,6.33,6.3,6.3,5054000.0
2010-03-02 12:45:00,6.3,6.31,6.29,6.31,2780000.0,6.3,6.31,6.29,6.31,2780000.0
2010-03-02 12:50:00,6.31,6.31,6.29,6.3,1770000.0,6.31,6.31,6.29,6.3,1770000.0
2010-03-02 12:55:00,6.3,6.3,6.29,6.3,1576000.0,6.3,6.3,6.29,6.3,1576000.0
2010-03-02 13:00:00,6.3,6.31,6.3,6.31,1210000.0,6.3,6.31,6.3,6.31,1210000.0
2010-03-02 13:05:00,6.31,6.31,6.3,6.3,1374000.0,6.31,6.31,6.3,6.3,1374000.0
2010-03-02 13:10:00,6.3,6.3,6.28,6.28,3274000.0,6.3,6.3,6.28,6.28,3274000.0
2010-03-02 13:15:00,6.28,6.29,6.28,6.29,1026000.0,6.28,6.29,6.28,6.29,1026000.0
2010-03-02 13:20:00,6.29,6.3,6.29,6.29,1490000.0,6.29,6.3,6.29,6.29,1490000.0
2010-03-02 13:25:00,6.29,6.3,6.29,6.29,1404000.0,6.29,6.3,6.29,6.29,1404000.0
2010-03-02 13:30:00,6.29,6.31,6.29,6.3,1572000.0,6.29,6.31,6.29,6.3,1572000.0
2010-03-02 13:35:00,6.3,6.31,6.3,6.31,956000.0,6.3,6.31,6.3,6.31,956000.0
2010-03-02 13:40:00,6.31,6.32,6.31,6.32,1352000.0,6.31,6.32,6.31,6.32,1352000.0
2010-03-02 13:45:00,6.32,6.32,6.29,6.32,1754000.0,6.32,6.32,6.29,6.32,1754000.0
2010-03-02 13:50:00,6.32,6.32,6.31,6.32,1096000.0,6.32,6.32,6.31,6.32,1096000.0
2010-03-02 13:55:00,6.32,6.32,6.32,6.32,1262000.0,6.32,6.32,6.32,6.32,1262000.0
2010-03-02 14:00:00,6.32,6.32,6.31,6.32,1146000.0,6.32,6.32,6.31,6.32,1146000.0
2010-03-02 14:05:00,6.32,6.32,6.31,6.32,1182000.0,6.32,6.32,6.31,6.32,1182000.0
2010-03-02 14:10:00,6.32,6.32,6.31,6.31,776000.0,6.32,6.32,6.31,6.31,776000.0
2010-03-02 14:15:00,6.31,6.31,6.3,6.31,1876000.0,6.31,6.31,6.3,6.31,1876000.0
2010-03-02 14:20:00,6.31,6.31,6.31,6.31,634000.0,6.31,6.31,6.31,6.31,634000.0
2010-03-02 14:25:00,6.31,6.32,6.3,6.3,2158000.0,6.31,6.32,6.3,6.3,2158000.0
2010-03-02 14:30:00,6.3,6.3,6.29,6.3,2460000.0,6.3,6.3,6.29,6.3,2460000.0
2010-03-02 14:35:00,6.3,6.31,6.29,6.3,1486000.0,6.3,6.31,6.29,6.3,1486000.0
2010-03-02 14:40:00,6.3,6.31,6.29,6.3,930000.0,6.3,6.31,6.29,6.3,930000.0
2010-03-02 14:45:00,6.3,6.3,6.29,6.29,564000.0,6.3,6.3,6.29,6.29,564000.0
2010-03-02 14:50:00,6.29,6.29,6.27,6.28,2530000.0,6.29,6.29,6.27,6.28,2530000.0
2010-03-02 14:55:00,6.28,6.28,6.27,6.27,1386000.0,6.28,6.28,6.27,6.27,1386000.0
2010-03-02 15:00:00,6.27,6.29,6.27,6.28,2338000.0,6.27,6.29,6.27,6.28,2338000.0
2010-03-02 15:05:00,6.29,6.29,6.28,6.29,1248000.0,6.29,6.29,6.28,6.29,1248000.0
2010-03-02 15:10:00,6.29,6.29,6.28,6.28,2436000.0,6.29,6.29,6.28,6.28,2436000.0
2010-03-02 15:15:00,6.28,6.29,6.28,6.28,1698000.0,6.28,6.29,6.28,6.28,1698000.0
2010-03-02 15:20:00,6.28,6.28,6.28,6.28,1308000.0,6.28,6.28,6.28,6.28,1308000.0
2010-03-02 15:25:00,6.28,6.28,6.26,6.26,3456000.0,6.28,6.28,6.26,6.26,3456000.0
2010-03-02 15:30:00,6.26,6.28,6.26,6.27,4010000.0,6.26,6.28,6.26,6.27,4010000.0
2010-03-02 15:35:00,6.28,6.28,6.27,6.27,2220000.0,6.28,6.28,6.27,6.27,2220000.0
2010-03-02 15:40:00,6.27,6.28,6.27,6.27,3498000.0,6.27,6.28,6.27,6.27,3498000.0
2010-03-02 15:45:00,6.27,6.28,6.27,6.28,2304000.0,6.27,6.28,6.27,6.28,2304000.0
2010-03-02 15:50:00,6.28,6.28,6.26,6.26,4306000.0,6.28,6.28,6.26,6.26,4306000.0
2010-03-02 15:55:00,6.26,6.28,6.26,6.28,4876000.0,6.26,6.28,6.26,6.28,4876000.0
2010-03-03 09:30:00,6.27,6.27,6.24,6.24,3468000.0,6.27,6.27,6.24,6.24,3468000.0
2010-03-03 09:35:00,6.24,6.27,6.23,6.26,3800000.0,6.24,6.27,6.23,6.26,3800000.0
2010-03-03 09:40:00,6.25,6.26,6.22,6.25,3676000.0,6.25,6.26,6.22,6.25,3676000.0
2010-03-03 09:45:00,6.25,6.28,6.25,6.27,3012000.0,6.25,6.28,6.25,6.27,3012000.0
2010-03-03 09:50:00,6.27,6.28,6.26,6.26,2474000.0,6.27,6.28,6.26,6.26,2474000.0
2010-03-03 09:55:00,6.26,6.27,6.24,6.26,1656000.0,6.26,6.27,6.24,6.26,1656000.0
2010-03-03 10:00:00,6.26,6.27,6.24,6.24,2284000.0,6.26,6.27,6.24,6.24,2284000.0
2010-03-03 10:05:00,6.24,6.26,6.24,6.25,2194000.0,6.24,6.26,6.24,6.25,2194000.0
2010-03-03 10:10:00,6.25,6.27,6.25,6.26,2436000.0,6.25,6.27,6.25,6.26,2436000.0
2010-03-03 10:15:00,6.26,6.32,6.26,6.32,5628000.0,6.26,6.32,6.26,6.32,5628000.0
2010-03-03 10:20:00,6.32,6.32,6.3,6.32,3956000.0,6.32,6.32,6.3,6.32,3956000.0
2010-03-03 10:25:00,6.32,6.34,6.31,6.31,3712000.0,6.32,6.34,6.31,6.31,3712000.0
2010-03-03 10:30:00,6.31,6.33,6.31,6.33,2368000.0,6.31,6.33,6.31,6.33,2368000.0
2010-03-03 10:35:00,6.33,6.33,6.32,6.33,1584000.0,6.33,6.33,6.32,6.33,1584000.0
2010-03-03 10:40:00,6.33,6.33,6.31,6.31,1816000.0,6.33,6.33,6.31,6.31,1816000.0
2010-03-03 10:45:00,6.31,6.32,6.31,6.32,1098000.0,6.31,6.32,6.31,6.32,1098000.0
2010-03-03 10:50:00,6.32,6.33,6.32,6.33,1430000.0,6.32,6.33,6.32,6.33,1430000.0
2010-03-03 10:55:00,6.33,6.34,6.33,6.34,2814000.0,6.33,6.34,6.33,6.34,2814000.0
2010-03-03 11:00:00,6.34,6.35,6.33,6.33,2036000.0,6.34,6.35,6.33,6.33,2036000.0
2010-03-03 11:05:00,6.34,6.34,6.33,6.33,1364000.0,6.34,6.34,6.33,6.33,1364000.0
2010-03-03 11:10:00,6.33,6.33,6.31,6.31,2414000.0,6.33,6.33,6.31,6.31,2414000.0
2010-03-03 11:15:00,6.31,6.31,6.3,6.3,1554000.0,6.31,6.31,6.3,6.3,1554000.0
2010-03-03 11:20:00,6.3,6.32,6.3,6.32,1478000.0,6.3,6.32,6.3,6.32,1478000.0
2010-03-03 11:25:00,6.32,6.32,6.32,6.32,1154000.0,6.32,6.32,6.32,6.32,1154000.0
2010-03-03 11:30:00,6.32,6.33,6.32,6.32,1072000.0,6.32,6.33,6.32,6.32,1072000.0
2010-03-03 11:35:00,6.32,6.33,6.31,6.32,1010000.0,6.32,6.33,6.31,6.32,1010000.0
2010-03-03 11:40:00,6.31,6.32,6.31,6.31,676000.0,6.31,6.32,6.31,6.31,676000.0
2010-03-03 11:45:00,6.31,6.31,6.3,6.31,790000.0,6.31,6.31,6.3,6.31,790000.0
2010-03-03 11:50:00,6.31,6.31,6.31,6.31,578000.0,6.31,6.31,6.31,6.31,578000.0
2010-03-03 11:55:00,6.31,6.31,6.3,6.3,682000.0,6.31,6.31,6.3,6.3,682000.0
2010-03-03 12:00:00,6.3,6.3,6.29,6.3,1096000.0,6.3,6.3,6.29,6.3,1096000.0
2010-03-03 12:05:00,6.3,6.3,6.3,6.3,748000.0,6.3,6.3,6.3,6.3,748000.0
2010-03-03 12:10:00,6.3,6.3,6.3,6.3,670000.0,6.3,6.3,6.3,6.3,670000.0
2010-03-03 12:15:00,6.3,6.3,6.29,6.29,872000.0,6.3,6.3,6.29,6.29,872000.0
2010-03-03 12:20:00,6.29,6.3,6.29,6.3,962000.0,6.29,6.3,6.29,6.3,962000.0
2010-03-03 12:25:00,6.3,6.31,6.29,6.31,928000.0,6.3,6.31,6.29,6.31,928000.0
2010-03-03 12:30:00,6.3,6.31,6.3,6.3,618000.0,6.3,6.31,6.3,6.3,618000.0
2010-03-03 12:35:00,6.3,6.3,6.29,6.3,952000.0,6.3,6.3,6.29,6.3,952000.0
2010-03-03 12:40:00,6.29,6.3,6.29,6.29,280000.0,6.29,6.3,6.29,6.29,280000.0
2010-03-03 12:45:00,6.29,6.3,6.29,6.29,642000.0,6.29,6.3,6.29,6.29,642000.0
2010-03-03 12:50:00,6.29,6.29,6.29,6.29,734000.0,6.29,6.29,6.29,6.29,734000.0
2010-03-03 12:55:00,6.29,6.3,6.28,6.3,794000.0,6.29,6.3,6.28,6.3,794000.0
2010-03-03 13:00:00,6.3,6.3,6.3,6.3,830000.0,6.3,6.3,6.3,6.3,830000.0
2010-03-03 13:05:00,6.3,6.3,6.3,6.3,546000.0,6.3,6.3,6.3,6.3,546000.0
2010-03-03 13:10:00,6.3,6.3,6.3,6.3,922000.0,6.3,6.3,6.3,6.3,922000.0
2010-03-03 13:15:00,6.3,6.31,6.3,6.31,1470000.0,6.3,6.31,6.3,6.31,1470000.0
2010-03-03 13:20:00,6.31,6.31,6.3,6.3,1242000.0,6.31,6.31,6.3,6.3,1242000.0
2010-03-03 13:25:00,6.3,6.3,6.3,6.3,988000.0,6.3,6.3,6.3,6.3,988000.0
2010-03-03 13:30:00,6.3,6.31,6.3,6.31,1362000.0,6.3,6.31,6.3,6.31,1362000.0
2010-03-03 13:35:00,6.31,6.32,6.31,6.32,1980000.0,6.31,6.32,6.31,6.32,1980000.0
2010-03-03 13:40:00,6.32,6.32,6.32,6.32,858000.0,6.32,6.32,6.32,6.32,858000.0
2010-03-03 13:45:00,6.32,6.33,6.32,6.32,1300000.0,6.32,6.33,6.32,6.32,1300000.0
2010-03-03 13:50:00,6.32,6.33,6.32,6.32,866000.0,6.32,6.33,6.32,6.32,866000.0
2010-03-03 13:55:00,6.32,6.32,6.32,6.32,1110000.0,6.32,6.32,6.32,6.32,1110000.0
2010-03-03 14:00:00,6.32,6.33,6.32,6.32,1752000.0,6.32,6.33,6.32,6.32,1752000.0
2010-03-03 14:05:00,6.32,6.32,6.31,6.31,1324000.0,6.32,6.32,6.31,6.31,1324000.0
2010-03-03 14:10:00,6.31,6.31,6.31,6.31,434000.0,6.31,6.31,6.31,6.31,434000.0
2010-03-03 14:15:00,6.31,6.31,6.3,6.3,1390000.0,6.31,6.31,6.3,6.3,1390000.0
2010-03-03 14:20:00,6.31,6.31,6.3,6.3,1136000.0,6.31,6.31,6.3,6.3,1136000.0
2010-03-03 14:25:00,6.3,6.3,6.28,6.28,2572000.0,6.3,6.3,6.28,6.28,2572000.0
2010-03-03 14:30:00,6.28,6.29,6.28,6.29,1062000.0,6.28,6.29,6.28,6.29,1062000.0
2010-03-03 14:35:00,6.29,6.3,6.28,6.28,1394000.0,6.29,6.3,6.28,6.28,1394000.0
2010-03-03 14:40:00,6.28,6.28,6.27,6.27,2006000.0,6.28,6.28,6.27,6.27,2006000.0
2010-03-03 14:45:00,6.27,6.28,6.26,6.27,2018000.0,6.27,6.28,6.26,6.27,2018000.0
2010-03-03 14:50:00,6.27,6.28,6.27,6.28,1246000.0,6.27,6.28,6.27,6.28,1246000.0
2010-03-03 14:55:00,6.28,6.28,6.27,6.27,866000.0,6.28,6.28,6.27,6.27,866000.0
2010-03-03 15:00:00,6.27,6.28,6.26,6.28,1890000.0,6.27,6.28,6.26,6.28,1890000.0
2010-03-03 15:05:00,6.28,6.28,6.27,6.28,1044000.0,6.28,6.28,6.27,6.28,1044000.0
2010-03-03 15:10:00,6.28,6.28,6.27,6.27,1296000.0,6.28,6.28,6.27,6.27,1296000.0
2010-03-03 15:15:00,6.27,6.28,6.27,6.28,1298000.0,6.27,6.28,6.27,6.28,1298000.0
2010-03-03 15:20:00,6.28,6.28,6.27,6.28,784000.0,6.28,6.28,6.27,6.28,784000.0
2010-03-03 15:25:00,6.28,6.28,6.27,6.28,1014000.0,6.28,6.28,6.27,6.28,1014000.0
2010-03-03 15:30:00,6.28,6.29,6.28,6.29,1838000.0,6.28,6.29,6.28,6.29,1838000.0
2010-03-03 15:35:00,6.29,6.3,6.29,6.3,1808000.0,6.29,6.3,6.29,6.3,1808000.0
2010-03-03 15:40:00,6.3,6.3,6.29,6.29,1500000.0,6.3,6.3,6.29,6.29,1500000.0
2010-03-03 15:45:00,6.29,6.3,6.29,6.3,1602000.0,6.29,6.3,6.29,6.3,1602000.0
2010-03-03 15:50:00,6.3,6.3,6.29,6.3,2302000.0,6.3,6.3,6.29,6.3,2302000.0
2010-03-03 15:55:00,6.3,6.3,6.3,6.3,4558000.0,6.3,6.3,6.3,6.3,4558000.0
2010-03-04 09:30:00,6.28,6.32,6.28,6.3,2206000.0,6.28,6.32,6.28,6.3,2206000.0
2010-03-04 09:35:00,6.3,6.33,6.3,6.32,2336000.0,6.3,6.33,6.3,6.32,2336000.0
2010-03-04 09:40:00,6.32,6.35,6.32,6.35,4622000.0,6.32,6.35,6.32,6.35,4622000.0
2010-03-04 09:45:00,6.35,6.37,6.34,6.35,3202000.0,6.35,6.37,6.34,6.35,3202000.0
2010-03-04 09:50:00,6.35,6.37,6.34,6.36,3040000.0,6.35,6.37,6.34,6.36,3040000.0
2010-03-04 09:55:00,6.36,6.39,6.36,6.36,3340000.0,6.36,6.39,6.36,6.36,3340000.0
2010-03-04 10:00:00,6.36,6.37,6.35,6.35,1990000.0,6.36,6.37,6.35,6.35,1990000.0
2010-03-04 10:05:00,6.35,6.37,6.34,6.35,2630000.0,6.35,6.37,6.34,6.35,2630000.0
2010-03-04 10:10:00,6.35,6.36,6.35,6.35,1986000.0,6.35,6.36,6.35,6.35,1986000.0
2010-03-04 10:15:00,6.35,6.36,6.34,6.36,2310000.0,6.35,6.36,6.34,6.36,2310000.0
2010-03-04 10:20:00,6.35,6.37,6.35,6.37,2066000.0,6.35,6.37,6.35,6.37,2066000.0
2010-03-04 10:25:00,6.37,6.38,6.36,6.37,3178000.0,6.37,6.38,6.36,6.37,3178000.0
2010-03-04 10:30:00,6.37,6.37,6.34,6.35,3636000.0,6.37,6.37,6.34,6.35,3636000.0
2010-03-04 10:35:00,6.35,6.35,6.34,6.35,2604000.0,6.35,6.35,6.34,6.35,2604000.0
2010-03-04 10:40:00,6.35,6.35,6.33,6.35,2572000.0,6.35,6.35,6.33,6.35,2572000.0
2010-03-04 10:45:00,6.35,6.36,6.34,6.36,1586000.0,6.35,6.36,6.34,6.36,1586000.0
2010-03-04 10:50:00,6.36,6.36,6.35,6.35,1274000.0,6.36,6.36,6.35,6.35,1274000.0
2010-03-04 10:55:00,6.36,6.37,6.35,6.37,1474000.0,6.36,6.37,6.35,6.37,1474000.0
2010-03-04 11:00:00,6.36,6.37,6.36,6.37,1320000.0,6.36,6.37,6.36,6.37,1320000.0
2010-03-04 11:05:00,6.37,6.37,6.36,6.36,1008000.0,6.37,6.37,6.36,6.36,1008000.0
2010-03-04 11:10:00,6.36,6.38,6.36,6.37,1818000.0,6.36,6.38,6.36,6.37,1818000.0
2010-03-04 11:15:00,6.37,6.38,6.37,6.37,1276000.0,6.37,6.38,6.37,6.37,1276000.0
2010-03-04 11:20:00,6.37,6.39,6.37,6.39,2866000.0,6.37,6.39,6.37,6.39,2866000.0
2010-03-04 11:25:00,6.39,6.4,6.39,6.4,3860000.0,6.39,6.4,6.39,6.4,3860000.0
2010-03-04 11:30:00,6.4,6.42,6.39,6.39,5684000.0,6.4,6.42,6.39,6.39,5684000.0
2010-03-04 11:35:00,6.39,6.4,6.39,6.4,3560000.0,6.39,6.4,6.39,6.4,3560000.0
2010-03-04 11:40:00,6.4,6.4,6.39,6.39,1784000.0,6.4,6.4,6.39,6.39,1784000.0
2010-03-04 11:45:00,6.39,6.4,6.39,6.39,1562000.0,6.39,6.4,6.39,6.39,1562000.0
2010-03-04 11:50:00,6.39,6.4,6.39,6.4,1148000.0,6.39,6.4,6.39,6.4,1148000.0
2010-03-04 11:55:00,6.4,6.4,6.39,6.4,1018000.0,6.4,6.4,6.39,6.4,1018000.0
2010-03-04 12:00:00,6.4,6.4,6.38,6.38,1110000.0,6.4,6.4,6.38,6.38,1110000.0
2010-03-04 12:05:00,6.38,6.39,6.38,6.39,972000.0,6.38,6.39,6.38,6.39,972000.0
2010-03-04 12:10:00,6.39,6.39,6.38,6.38,496000.0,6.39,6.39,6.38,6.38,496000.0
2010-03-04 12:15:00,6.38,6.39,6.38,6.39,512000.0,6.38,6.39,6.38,6.39,512000.0
2010-03-04 12:20:00,6.39,6.4,6.39,6.39,808000.0,6.39,6.4,6.39,6.39,808000.0
2010-03-04 12:25:00,6.39,6.39,6.38,6.38,752000.0,6.39,6.39,6.38,6.38,752000.0
2010-03-04 12:30:00,6.39,6.4,6.38,6.39,776000.0,6.39,6.4,6.38,6.39,776000.0
2010-03-04 12:35:00,6.39,6.39,6.38,6.38,774000.0,6.39,6.39,6.38,6.38,774000.0
2010-03-04 12:40:00,6.38,6.38,6.37,6.38,1392000.0,6.38,6.38,6.37,6.38,1392000.0
2010-03-04 12:45:00,6.38,6.39,6.37,6.39,788000.0,6.38,6.39,6.37,6.39,788000.0
2010-03-04 12:50:00,6.39,6.4,6.39,6.39,1074000.0,6.39,6.4,6.39,6.39,1074000.0
2010-03-04 12:55:00,6.39,6.39,6.38,6.39,454000.0,6.39,6.39,6.38,6.39,454000.0
2010-03-04 13:00:00,6.39,6.39,6.39,6.39,312000.0,6.39,6.39,6.39,6.39,312000.0
2010-03-04 13:05:00,6.39,6.39,6.39,6.39,310000.0,6.39,6.39,6.39,6.39,310000.0
2010-03-04 13:10:00,6.39,6.39,6.38,6.39,420000.0,6.39,6.39,6.38,6.39,420000.0
2010-03-04 13:15:00,6.39,6.4,6.39,6.39,1116000.0,6.39,6.4,6.39,6.39,1116000.0
2010-03-04 13:20:00,6.39,6.39,6.39,6.39,1074000.0,6.39,6.39,6.39,6.39,1074000.0
2010-03-04 13:25:00,6.39,6.39,6.38,6.38,476000.0,6.39,6.39,6.38,6.38,476000.0
2010-03-04 13:30:00,6.38,6.39,6.38,6.38,1314000.0,6.38,6.39,6.38,6.38,1314000.0
2010-03-04 13:35:00,6.38,6.39,6.38,6.38,752000.0,6.38,6.39,6.38,6.38,752000.0
2010-03-04 13:40:00,6.38,6.38,6.38,6.38,482000.0,6.38,6.38,6.38,6.38,482000.0
2010-03-04 13:45:00,6.38,6.39,6.38,6.38,608000.0,6.38,6.39,6.38,6.38,608000.0
2010-03-04 13:50:00,6.38,6.4,6.38,6.39,1114000.0,6.38,6.4,6.38,6.39,1114000.0
2010-03-04 13:55:00,6.39,6.4,6.39,6.4,1222000.0,6.39,6.4,6.39,6.4,1222000.0
2010-03-04 14:00:00,6.4,6.4,6.39,6.4,696000.0,6.4,6.4,6.39,6.4,696000.0
2010-03-04 14:05:00,6.4,6.42,6.4,6.41,2616000.0,6.4,6.42,6.4,6.41,2616000.0
2010-03-04 14:10:00,6.41,6.41,6.4,6.41,882000.0,6.41,6.41,6.4,6.41,882000.0
2010-03-04 14:15:00,6.41,6.43,6.41,6.42,2252000.0,6.41,6.43,6.41,6.42,2252000.0
2010-03-04 14:20:00,6.42,6.42,6.42,6.42,1250000.0,6.42,6.42,6.42,6.42,1250000.0
2010-03-04 14:25:00,6.42,6.42,6.41,6.41,1666000.0,6.42,6.42,6.41,6.41,1666000.0
2010-03-04 14:30:00,6.41,6.42,6.41,6.42,1308000.0,6.41,6.42,6.41,6.42,1308000.0
2010-03-04 14:35:00,6.42,6.42,6.41,6.42,1552000.0,6.42,6.42,6.41,6.42,1552000.0
2010-03-04 14:40:00,6.42,6.42,6.41,6.41,736000.0,6.42,6.42,6.41,6.41,736000.0
2010-03-04 14:45:00,6.41,6.42,6.41,6.42,866000.0,6.41,6.42,6.41,6.42,866000.0
2010-03-04 14:50:00,6.42,6.43,6.42,6.43,1954000.0,6.42,6.43,6.42,6.43,1954000.0
2010-03-04 14:55:00,6.43,6.43,6.43,6.43,2602000.0,6.43,6.43,6.43,6.43,2602000.0
2010-03-04 15:00:00,6.43,6.43,6.42,6.42,1550000.0,6.43,6.43,6.42,6.42,1550000.0
2010-03-04 15:05:00,6.42,6.42,6.4,6.41,2170000.0,6.42,6.42,6.4,6.41,2170000.0
2010-03-04 15:10:00,6.41,6.42,6.4,6.4,1702000.0,6.41,6.42,6.4,6.4,1702000.0
2010-03-04 15:15:00,6.4,6.42,6.4,6.4,1792000.0,6.4,6.42,6.4,6.4,1792000.0
2010-03-04 15:20:00,6.4,6.41,6.4,6.41,1514000.0,6.4,6.41,6.4,6.41,1514000.0
2010-03-04 15:25:00,6.41,6.42,6.41,6.42,1946000.0,6.41,6.42,6.41,6.42,1946000.0
2010-03-04 15:30:00,6.42,6.43,6.41,6.42,2996000.0,6.42,6.43,6.41,6.42,2996000.0
2010-03-04 15:35:00,6.42,6.42,6.42,6.42,1960000.0,6.42,6.42,6.42,6.42,1960000.0
2010-03-04 15:40:00,6.42,6.43,6.42,6.43,2200000.0,6.42,6.43,6.42,6.43,2200000.0
2010-03-04 15:45:00,6.43,6.44,6.43,6.43,3850000.0,6.43,6.44,6.43,6.43,3850000.0
2010-03-04 15:50:00,6.43,6.44,6.43,6.43,4288000.0,6.43,6.44,6.43,6.43,4288000.0
2010-03-04 15:55:00,6.43,6.44,6.43,6.43,5426000.0,6.43,6.44,6.43,6.43,5426000.0
2010-03-05 09:30:00,6.45,6.46,6.38,6.4,8614000.0,6.45,6.46,6.38,6.4,8614000.0
2010-03-05 09:35:00,6.4,6.4,6.35,6.37,6906000.0,6.4,6.4,6.35,6.37,6906000.0
2010-03-05 09:40:00,6.36,6.4,6.36,6.39,4424000.0,6.36,6.4,6.36,6.39,4424000.0
2010-03-05 09:45:00,6.39,6.43,6.39,6.43,4034000.0,6.39,6.43,6.39,6.43,4034000.0
2010-03-05 09:50:00,6.43,6.46,6.42,6.46,5084000.0,6.43,6.46,6.42,6.46,5084000.0
2010-03-05 09:55:00,6.46,6.47,6.44,6.46,3652000.0,6.46,6.47,6.44,6.46,3652000.0
2010-03-05 10:00:00,6.46,6.46,6.44,6.44,3156000.0,6.46,6.46,6.44,6.44,3156000.0
2010-03-05 10:05:00,6.44,6.45,6.43,6.43,2202000.0,6.44,6.45,6.43,6.43,2202000.0
2010-03-05 10:10:00,6.43,6.45,6.42,6.42,2336000.0,6.43,6.45,6.42,6.42,2336000.0
2010-03-05 10:15:00,6.42,6.43,6.41,6.41,3942000.0,6.42,6.43,6.41,6.41,3942000.0
2010-03-05 10:20:00,6.41,6.42,6.39,6.39,2416000.0,6.41,6.42,6.39,6.39,2416000.0
2010-03-05 10:25:00,6.39,6.42,6.39,6.42,4478000.0,6.39,6.42,6.39,6.42,4478000.0
2010-03-05 10:30:00,6.42,6.42,6.41,6.41,1904000.0,6.42,6.42,6.41,6.41,1904000.0
2010-03-05 10:35:00,6.41,6.42,6.41,6.41,1246000.0,6.41,6.42,6.41,6.41,1246000.0
2010-03-05 10:40:00,6.41,6.42,6.41,6.41,1114000.0,6.41,6.42,6.41,6.41,1114000.0
2010-03-05 10:45:00,6.41,6.41,6.41,6.41,818000.0,6.41,6.41,6.41,6.41,818000.0
2010-03-05 10:50:00,6.41,6.41,6.4,6.41,1536000.0,6.41,6.41,6.4,6.41,1536000.0
2010-03-05 10:55:00,6.41,6.41,6.39,6.39,1602000.0,6.41,6.41,6.39,6.39,1602000.0
2010-03-05 11:00:00,6.39,6.41,6.38,6.41,3352000.0,6.39,6.41,6.38,6.41,3352000.0
2010-03-05 11:05:00,6.41,6.41,6.4,6.41,1362000.0,6.41,6.41,6.4,6.41,1362000.0
2010-03-05 11:10:00,6.41,6.44,6.41,6.43,2496000.0,6.41,6.44,6.41,6.43,2496000.0
2010-03-05 11:15:00,6.43,6.44,6.41,6.41,1784000.0,6.43,6.44,6.41,6.41,1784000.0
2010-03-05 11:20:00,6.41,6.41,6.4,6.41,1334000.0,6.41,6.41,6.4,6.41,1334000.0
2010-03-05 11:25:00,6.41,6.43,6.41,6.42,2266000.0,6.41,6.43,6.41,6.42,2266000.0
2010-03-05 11:30:00,6.42,6.42,6.41,6.41,1722000.0,6.42,6.42,6.41,6.41,1722000.0
2010-03-05 11:35:00,6.41,6.41,6.39,6.4,1398000.0,6.41,6.41,6.39,6.4,1398000.0
2010-03-05 11:40:00,6.4,6.41,6.4,6.4,1088000.0,6.4,6.41,6.4,6.4,1088000.0
2010-03-05 11:45:00,6.4,6.41,6.4,6.41,598000.0,6.4,6.41,6.4,6.41,598000.0
2010-03-05 11:50:00,6.41,6.41,6.41,6.41,712000.0,6.41,6.41,6.41,6.41,712000.0
2010-03-05 11:55:00,6.41,6.41,6.4,6.41,728000.0,6.41,6.41,6.4,6.41,728000.0
2010-03-05 12:00:00,6.4,6.41,6.4,6.41,630000.0,6.4,6.41,6.4,6.41,630000.0
2010-03-05 12:05:00,6.41,6.41,6.41,6.41,428000.0,6.41,6.41,6.41,6.41,428000.0
2010-03-05 12:10:00,6.41,6.41,6.41,6.41,654000.0,6.41,6.41,6.41,6.41,654000.0
2010-03-05 12:15:00,6.41,6.42,6.41,6.41,496000.0,6.41,6.42,6.41,6.41,496000.0
2010-03-05 12:20:00,6.41,6.42,6.41,6.42,494000.0,6.41,6.42,6.41,6.42,494000.0
2010-03-05 12:25:00,6.42,6.42,6.41,6.41,538000.0,6.42,6.42,6.41,6.41,538000.0
2010-03-05 12:30:00,6.41,6.42,6.4,6.41,670000.0,6.41,6.42,6.4,6.41,670000.0
2010-03-05 12:35:00,6.41,6.42,6.41,6.42,684000.0,6.41,6.42,6.41,6.42,684000.0
2010-03-05 12:40:00,6.42,6.42,6.42,6.42,494000.0,6.42,6.42,6.42,6.42,494000.0
2010-03-05 12:45:00,6.42,6.43,6.42,6.43,816000.0,6.42,6.43,6.42,6.43,816000.0
2010-03-05 12:50:00,6.43,6.43,6.43,6.43,864000.0,6.43,6.43,6.43,6.43,864000.0
2010-03-05 12:55:00,6.43,6.44,6.43,6.43,1024000.0,6.43,6.44,6.43,6.43,1024000.0
2010-03-05 13:00:00,6.43,6.43,6.43,6.43,696000.0,6.43,6.43,6.43,6.43,696000.0
2010-03-05 13:05:00,6.43,6.44,6.43,6.43,510000.0,6.43,6.44,6.43,6.43,510000.0
2010-03-05 13:10:00,6.43,6.44,6.43,6.44,1258000.0,6.43,6.44,6.43,6.44,1258000.0
2010-03-05 13:15:00,6.44,6.44,6.43,6.43,710000.0,6.44,6.44,6.43,6.43,710000.0
2010-03-05 13:20:00,6.43,6.44,6.43,6.43,558000.0,6.43,6.44,6.43,6.43,558000.0
2010-03-05 13:25:00,6.43,6.43,6.42,6.42,752000.0,6.43,6.43,6.42,6.42,752000.0
2010-03-05 13:30:00,6.42,6.43,6.42,6.42,566000.0,6.42,6.43,6.42,6.42,566000.0
2010-03-05 13:35:00,6.42,6.42,6.41,6.41,702000.0,6.42,6.42,6.41,6.41,702000.0
2010-03-05 13:40:00,6.41,6.42,6.41,6.42,422000.0,6.41,6.42,6.41,6.42,422000.0
2010-03-05 13:45:00,6.42,6.43,6.42,6.43,824000.0,6.42,6.43,6.42,6.43,824000.0
2010-03-05 13:50:00,6.43,6.43,6.43,6.43,914000.0,6.43,6.43,6.43,6.43,914000.0
2010-03-05 13:55:00,6.43,6.45,6.43,6.44,2462000.0,6.43,6.45,6.43,6.44,2462000.0
2010-03-05 14:00:00,6.44,6.44,6.43,6.43,600000.0,6.44,6.44,6.43,6.43,600000.0
2010-03-05 14:05:00,6.43,6.44,6.43,6.44,966000.0,6.43,6.44,6.43,6.44,966000.0
2010-03-05 14:10:00,6.44,6.44,6.43,6.43,734000.0,6.44,6.44,6.43,6.43,734000.0
2010-03-05 14:15:00,6.43,6.43,6.43,6.43,414000.0,6.43,6.43,6.43,6.43,414000.0
2010-03-05 14:20:00,6.43,6.43,6.43,6.43,848000.0,6.43,6.43,6.43,6.43,848000.0
2010-03-05 14:25:00,6.43,6.43,6.43,6.43,514000.0,6.43,6.43,6.43,6.43,514000.0
2010-03-05 14:30:00,6.43,6.44,6.43,6.43,734000.0,6.43,6.44,6.43,6.43,734000.0
2010-03-05 14:35:00,6.43,6.43,6.43,6.43,494000.0,6.43,6.43,6.43,6.43,494000.0
2010-03-05 14:40:00,6.43,6.44,6.43,6.43,1282000.0,6.43,6.44,6.43,6.43,1282000.0
2010-03-05 14:45:00,6.43,6.44,6.43,6.43,1418000.0,6.43,6.44,6.43,6.43,1418000.0
2010-03-05 14:50:00,6.43,6.43,6.43,6.43,744000.0,6.43,6.43,6.43,6.43,744000.0
2010-03-05 14:55:00,6.43,6.44,6.43,6.43,682000.0,6.43,6.44,6.43,6.43,682000.0
2010-03-05 15:00:00,6.44,6.44,6.43,6.44,1210000.0,6.44,6.44,6.43,6.44,1210000.0
2010-03-05 15:05:00,6.44,6.44,6.43,6.44,744000.0,6.44,6.44,6.43,6.44,744000.0
2010-03-05 15:10:00,6.44,6.44,6.43,6.44,1988000.0,6.44,6.44,6.43,6.44,1988000.0
2010-03-05 15:15:00,6.44,6.44,6.43,6.44,1044000.0,6.44,6.44,6.43,6.44,1044000.0
2010-03-05 15:20:00,6.44,6.44,6.43,6.43,1462000.0,6.44,6.44,6.43,6.43,1462000.0
2010-03-05 15:25:00,6.43,6.43,6.43,6.43,1496000.0,6.43,6.43,6.43,6.43,1496000.0
2010-03-05 15:30:00,6.43,6.44,6.43,6.43,1710000.0,6.43,6.44,6.43,6.43,1710000.0
2010-03-05 15:35:00,6.43,6.44,6.43,6.44,1180000.0,6.43,6.44,6.43,6.44,1180000.0
2010-03-05 15:40:00,6.44,6.44,6.43,6.43,1764000.0,6.44,6.44,6.43,6.43,1764000.0
2010-03-05 15:45:00,6.43,6.44,6.43,6.44,1956000.0,6.43,6.44,6.43,6.44,1956000.0
2010-03-05 15:50:00,6.44,6.45,6.44,6.45,3984000.0,6.44,6.45,6.44,6.45,3984000.0
2010-03-05 15:55:00,6.45,6.45,6.44,6.44,4144000.0,6.45,6.45,6.44,6.44,4144000.0
2010-03-08 09:30:00,6.42,6.43,6.4,6.42,3264000.0,6.42,6.43,6.4,6.42,3264000.0
2010-03-08 09:35:00,6.42,6.42,6.41,6.41,2054000.0,6.42,6.42,6.41,6.41,2054000.0
2010-03-08 09:40:00,6.41,6.41,6.39,6.4,3870000.0,6.41,6.41,6.39,6.4,3870000.0
2010-03-08 09:45:00,6.4,6.41,6.39,6.39,2970000.0,6.4,6.41,6.39,6.39,2970000.0
2010-03-08 09:50:00,6.39,6.43,6.39,6.43,3728000.0,6.39,6.43,6.39,6.43,3728000.0
2010-03-08 09:55:00,6.43,6.43,6.4,6.41,2348000.0,6.43,6.43,6.4,6.41,2348000.0
2010-03-08 10:00:00,6.41,6.41,6.4,6.41,2288000.0,6.41,6.41,6.4,6.41,2288000.0
2010-03-08 10:05:00,6.41,6.41,6.4,6.41,1422000.0,6.41,6.41,6.4,6.41,1422000.0
2010-03-08 10:10:00,6.41,6.42,6.41,6.42,1192000.0,6.41,6.42,6.41,6.42,1192000.0
2010-03-08 10:15:00,6.42,6.43,6.41,6.43,1476000.0,6.42,6.43,6.41,6.43,1476000.0
2010-03-08 10:20:00,6.43,6.43,6.42,6.43,1646000.0,6.43,6.43,6.42,6.43,1646000.0
2010-03-08 10:25:00,6.43,6.44,6.42,6.43,2082000.0,6.43,6.44,6.42,6.43,2082000.0
2010-03-08 10:30:00,6.43,6.43,6.42,6.43,1172000.0,6.43,6.43,6.42,6.43,1172000.0
2010-03-08 10:35:00,6.43,6.44,6.43,6.43,1060000.0,6.43,6.44,6.43,6.43,1060000.0
2010-03-08 10:40:00,6.43,6.45,6.43,6.45,1898000.0,6.43,6.45,6.43,6.45,1898000.0
2010-03-08 10:45:00,6.45,6.47,6.45,6.47,2788000.0,6.45,6.47,6.45,6.47,2788000.0
2010-03-08 10:50:00,6.47,6.48,6.46,6.46,2556000.0,6.47,6.48,6.46,6.46,2556000.0
2010-03-08 10:55:00,6.46,6.47,6.46,6.46,1650000.0,6.46,6.47,6.46,6.46,1650000.0
2010-03-08 11:00:00,6.47,6.47,6.46,6.46,1218000.0,6.47,6.47,6.46,6.46,1218000.0
2010-03-08 11:05:00,6.46,6.47,6.45,6.47,926000.0,6.46,6.47,6.45,6.47,926000.0
2010-03-08 11:10:00,6.47,6.47,6.47,6.47,896000.0,6.47,6.47,6.47,6.47,896000.0
2010-03-08 11:15:00,6.47,6.48,6.47,6.47,1106000.0,6.47,6.48,6.47,6.47,1106000.0
2010-03-08 11:20:00,6.47,6.47,6.45,6.46,3060000.0,6.47,6.47,6.45,6.46,3060000.0
2010-03-08 11:25:00,6.46,6.46,6.46,6.46,820000.0,6.46,6.46,6.46,6.46,820000.0
2010-03-08 11:30:00,6.46,6.46,6.45,6.46,1062000.0,6.46,6.46,6.45,6.46,1062000.0
2010-03-08 11:35:00,6.45,6.46,6.45,6.46,594000.0,6.45,6.46,6.45,6.46,594000.0
2010-03-08 11:40:00,6.46,6.48,6.46,6.47,938000.0,6.46,6.48,6.46,6.47,938000.0
2010-03-08 11:45:00,6.47,6.48,6.46,6.47,728000.0,6.47,6.48,6.46,6.47,728000.0
2010-03-08 11:50:00,6.47,6.48,6.47,6.47,708000.0,6.47,6.48,6.47,6.47,708000.0
2010-03-08 11:55:00,6.47,6.49,6.47,6.48,1336000.0,6.47,6.49,6.47,6.48,1336000.0
2010-03-08 12:00:00,6.48,6.48,6.47,6.48,960000.0,6.48,6.48,6.47,6.48,960000.0
2010-03-08 12:05:00,6.48,6.49,6.48,6.48,684000.0,6.48,6.49,6.48,6.48,684000.0
2010-03-08 12:10:00,6.48,6.49,6.48,6.48,1170000.0,6.48,6.49,6.48,6.48,1170000.0
2010-03-08 12:15:00,6.48,6.49,6.48,6.49,700000.0,6.48,6.49,6.48,6.49,700000.0
2010-03-08 12:20:00,6.49,6.5,6.49,6.49,1022000.0,6.49,6.5,6.49,6.49,1022000.0
2010-03-08 12:25:00,6.49,6.5,6.49,6.49,724000.0,6.49,6.5,6.49,6.49,724000.0
2010-03-08 12:30:00,6.49,6.49,6.49,6.49,318000.0,6.49,6.49,6.49,6.49,318000.0
2010-03-08 12:35:00,6.49,6.49,6.48,6.49,414000.0,6.49,6.49,6.48,6.49,414000.0
2010-03-08 12:40:00,6.49,6.49,6.48,6.48,448000.0,6.49,6.49,6.48,6.48,448000.0
2010-03-08 12:45:00,6.48,6.48,6.47,6.48,944000.0,6.48,6.48,6.47,6.48,944000.0
2010-03-08 12:50:00,6.48,6.49,6.48,6.48,486000.0,6.48,6.49,6.48,6.48,486000.0
2010-03-08 12:55:00,6.48,6.49,6.48,6.48,802000.0,6.48,6.49,6.48,6.48,802000.0
2010-03-08 13:00:00,6.48,6.49,6.48,6.49,714000.0,6.48,6.49,6.48,6.49,714000.0
2010-03-08 13:05:00,6.49,6.49,6.48,6.49,356000.0,6.49,6.49,6.48,6.49,356000.0
2010-03-08 13:10:00,6.49,6.49,6.48,6.49,324000.0,6.49,6.49,6.48,6.49,324000.0
2010-03-08 13:15:00,6.49,6.49,6.48,6.48,408000.0,6.49,6.49,6.48,6.48,408000.0
2010-03-08 13:20:00,6.48,6.49,6.48,6.49,390000.0,6.48,6.49,6.48,6.49,390000.0
2010-03-08 13:25:00,6.49,6.49,6.49,6.49,260000.0,6.49,6.49,6.49,6.49,260000.0
2010-03-08 13:30:00,6.49,6.49,6.49,6.49,426000.0,6.49,6.49,6.49,6.49,426000.0
2010-03-08 13:35:00,6.49,6.49,6.49,6.49,614000.0,6.49,6.49,6.49,6.49,614000.0
2010-03-08 13:40:00,6.49,6.49,6.49,6.49,398000.0,6.49,6.49,6.49,6.49,398000.0
2010-03-08 13:45:00,6.49,6.49,6.49,6.49,634000.0,6.49,6.49,6.49,6.49,634000.0
2010-03-08 13:50:00,6.49,6.5,6.49,6.49,656000.0,6.49,6.5,6.49,6.49,656000.0
2010-03-08 13:55:00,6.49,6.5,6.49,6.5,762000.0,6.49,6.5,6.49,6.5,762000.0
2010-03-08 14:00:00,6.5,6.5,6.5,6.5,954000.0,6.5,6.5,6.5,6.5,954000.0
2010-03-08 14:05:00,6.5,6.5,6.49,6.5,742000.0,6.5,6.5,6.49,6.5,742000.0
2010-03-08 14:10:00,6.5,6.51,6.5,6.5,2324000.0,6.5,6.51,6.5,6.5,2324000.0
2010-03-08 14:15:00,6.5,6.52,6.5,6.51,2940000.0,6.5,6.52,6.5,6.51,2940000.0
2010-03-08 14:20:00,6.51,6.52,6.51,6.51,1928000.0,6.51,6.52,6.51,6.51,1928000.0
2010-03-08 14:25:00,6.51,6.53,6.51,6.52,2062000.0,6.51,6.53,6.51,6.52,2062000.0
2010-03-08 14:30:00,6.52,6.53,6.52,6.53,2550000.0,6.52,6.53,6.52,6.53,2550000.0
2010-03-08 14:35:00,6.53,6.54,6.53,6.54,2546000.0,6.53,6.54,6.53,6.54,2546000.0
2010-03-08 14:40:00,6.54,6.54,6.54,6.54,1526000.0,6.54,6.54,6.54,6.54,1526000.0
2010-03-08 14:45:00,6.54,6.54,6.53,6.53,1370000.0,6.54,6.54,6.53,6.53,1370000.0
2010-03-08 14:50:00,6.53,6.53,6.53,6.53,846000.0,6.53,6.53,6.53,6.53,846000.0
2010-03-08 14:55:00,6.53,6.53,6.52,6.52,1170000.0,6.53,6.53,6.52,6.52,1170000.0
2010-03-08 15:00:00,6.52,6.52,6.52,6.52,1140000.0,6.52,6.52,6.52,6.52,1140000.0
2010-03-08 15:05:00,6.52,6.53,6.52,6.52,1444000.0,6.52,6.53,6.52,6.52,1444000.0
2010-03-08 15:10:00,6.52,6.52,6.51,6.51,1764000.0,6.52,6.52,6.51,6.51,1764000.0
2010-03-08 15:15:00,6.51,6.52,6.51,6.52,1056000.0,6.51,6.52,6.51,6.52,1056000.0
2010-03-08 15:20:00,6.52,6.52,6.51,6.52,932000.0,6.52,6.52,6.51,6.52,932000.0
2010-03-08 15:25:00,6.52,6.53,6.52,6.52,738000.0,6.52,6.53,6.52,6.52,738000.0
2010-03-08 15:30:00,6.52,6.52,6.52,6.52,1258000.0,6.52,6.52,6.52,6.52,1258000.0
2010-03-08 15:35:00,6.52,6.52,6.52,6.52,1182000.0,6.52,6.52,6.52,6.52,1182000.0
2010-03-08 15:40:00,6.52,6.53,6.52,6.52,1964000.0,6.52,6.53,6.52,6.52,1964000.0
2010-03-08 15:45:00,6.52,6.52,6.52,6.52,1492000.0,6.52,6.52,6.52,6.52,1492000.0
2010-03-08 15:50:00,6.52,6.52,6.51,6.51,2448000.0,6.52,6.52,6.51,6.51,2448000.0
2010-03-08 15:55:00,6.51,6.51,6.51,6.51,3520000.0,6.51,6.51,6.51,6.51,3520000.0
2010-03-09 09:30:00,6.48,6.49,6.46,6.49,2896000.0,6.48,6.49,6.46,6.49,2896000.0
2010-03-09 09:35:00,6.49,6.5,6.48,6.49,2576000.0,6.49,6.5,6.48,6.49,2576000.0
2010-03-09 09:40:00,6.49,6.5,6.49,6.49,2638000.0,6.49,6.5,6.49,6.49,2638000.0
2010-03-09 09:45:00,6.49,6.53,6.49,6.52,3010000.0,6.49,6.53,6.49,6.52,3010000.0
2010-03-09 09:50:00,6.52,6.53,6.49,6.5,1872000.0,6.52,6.53,6.49,6.5,1872000.0
2010-03-09 09:55:00,6.5,6.52,6.5,6.51,1192000.0,6.5,6.52,6.5,6.51,1192000.0
2010-03-09 10:00:00,6.51,6.51,6.49,6.49,2184000.0,6.51,6.51,6.49,6.49,2184000.0
2010-03-09 10:05:00,6.49,6.5,6.48,6.49,1676000.0,6.49,6.5,6.48,6.49,1676000.0
2010-03-09 10:10:00,6.49,6.52,6.49,6.51,2318000.0,6.49,6.52,6.49,6.51,2318000.0
2010-03-09 10:15:00,6.51,6.51,6.48,6.49,2354000.0,6.51,6.51,6.48,6.49,2354000.0
2010-03-09 10:20:00,6.5,6.5,6.49,6.49,856000.0,6.5,6.5,6.49,6.49,856000.0
2010-03-09 10:25:00,6.49,6.5,6.49,6.49,1456000.0,6.49,6.5,6.49,6.49,1456000.0
2010-03-09 10:30:00,6.49,6.51,6.49,6.51,1552000.0,6.49,6.51,6.49,6.51,1552000.0
2010-03-09 10:35:00,6.51,6.52,6.51,6.51,1640000.0,6.51,6.52,6.51,6.51,1640000.0
2010-03-09 10:40:00,6.51,6.53,6.5,6.52,2004000.0,6.51,6.53,6.5,6.52,2004000.0
2010-03-09 10:45:00,6.52,6.53,6.52,6.53,1338000.0,6.52,6.53,6.52,6.53,1338000.0
2010-03-09 10:50:00,6.52,6.54,6.52,6.53,2092000.0,6.52,6.54,6.52,6.53,2092000.0
2010-03-09 10:55:00,6.54,6.54,6.53,6.53,1768000.0,6.54,6.54,6.53,6.53,1768000.0
2010-03-09 11:00:00,6.53,6.53,6.5,6.51,1822000.0,6.53,6.53,6.5,6.51,1822000.0
2010-03-09 11:05:00,6.51,6.51,6.49,6.49,2126000.0,6.51,6.51,6.49,6.49,2126000.0
2010-03-09 11:10:00,6.49,6.5,6.49,6.5,1514000.0,6.49,6.5,6.49,6.5,1514000.0
2010-03-09 11:15:00,6.5,6.51,6.5,6.51,1124000.0,6.5,6.51,6.5,6.51,1124000.0
2010-03-09 11:20:00,6.51,6.52,6.5,6.51,1214000.0,6.51,6.52,6.5,6.51,1214000.0
2010-03-09 11:25:00,6.51,6.52,6.5,6.52,742000.0,6.51,6.52,6.5,6.52,742000.0
2010-03-09 11:30:00,6.51,6.52,6.51,6.51,916000.0,6.51,6.52,6.51,6.51,916000.0
2010-03-09 11:35:00,6.51,6.52,6.5,6.51,998000.0,6.51,6.52,6.5,6.51,998000.0
2010-03-09 11:40:00,6.5,6.51,6.5,6.51,794000.0,6.5,6.51,6.5,6.51,794000.0
2010-03-09 11:45:00,6.51,6.51,6.5,6.51,808000.0,6.51,6.51,6.5,6.51,808000.0
2010-03-09 11:50:00,6.51,6.52,6.5,6.52,900000.0,6.51,6.52,6.5,6.52,900000.0
2010-03-09 11:55:00,6.52,6.52,6.5,6.51,726000.0,6.52,6.52,6.5,6.51,726000.0
2010-03-09 12:00:00,6.51,6.51,6.51,6.51,270000.0,6.51,6.51,6.51,6.51,270000.0
2010-03-09 12:05:00,6.51,6.51,6.5,6.5,768000.0,6.51,6.51,6.5,6.5,768000.0
2010-03-09 12:10:00,6.5,6.51,6.5,6.51,854000.0,6.5,6.51,6.5,6.51,854000.0
2010-03-09 12:15:00,6.51,6.51,6.51,6.51,792000.0,6.51,6.51,6.51,6.51,792000.0
2010-03-09 12:20:00,6.51,6.51,6.51,6.51,818000.0,6.51,6.51,6.51,6.51,818000.0
2010-03-09 12:25:00,6.51,6.51,6.51,6.51,520000.0,6.51,6.51,6.51,6.51,520000.0
2010-03-09 12:30:00,6.51,6.51,6.5,6.5,1412000.0,6.51,6.51,6.5,6.5,1412000.0
2010-03-09 12:35:00,6.5,6.51,6.5,6.51,548000.0,6.5,6.51,6.5,6.51,548000.0
2010-03-09 12:40:00,6.51,6.51,6.5,6.5,1036000.0,6.51,6.51,6.5,6.5,1036000.0
2010-03-09 12:45:00,6.5,6.5,6.49,6.5,1290000.0,6.5,6.5,6.49,6.5,1290000.0
2010-03-09 12:50:00,6.5,6.51,6.5,6.51,474000.0,6.5,6.51,6.5,6.51,474000.0
2010-03-09 12:55:00,6.51,6.51,6.51,6.51,774000.0,6.51,6.51,6.51,6.51,774000.0
2010-03-09 13:00:00,6.51,6.51,6.5,6.5,1128000.0,6.51,6.51,6.5,6.5,1128000.0
2010-03-09 13:05:00,6.5,6.5,6.49,6.5,962000.0,6.5,6.5,6.49,6.5,962000.0
2010-03-09 13:10:00,6.5,6.5,6.49,6.5,790000.0,6.5,6.5,6.49,6.5,790000.0
2010-03-09 13:15:00,6.5,6.5,6.49,6.5,372000.0,6.5,6.5,6.49,6.5,372000.0
2010-03-09 13:20:00,6.5,6.5,6.5,6.5,358000.0,6.5,6.5,6.5,6.5,358000.0
2010-03-09 13:25:00,6.5,6.5,6.5,6.5,228000.0,6.5,6.5,6.5,6.5,228000.0
2010-03-09 13:30:00,6.5,6.5,6.49,6.49,908000.0,6.5,6.5,6.49,6.49,908000.0
2010-03-09 13:35:00,6.49,6.49,6.47,6.48,2086000.0,6.49,6.49,6.47,6.48,2086000.0
2010-03-09 13:40:00,6.47,6.48,6.46,6.47,1870000.0,6.47,6.48,6.46,6.47,1870000.0
2010-03-09 13:45:00,6.47,6.47,6.45,6.46,2706000.0,6.47,6.47,6.45,6.46,2706000.0
2010-03-09 13:50:00,6.46,6.48,6.46,6.48,1260000.0,6.46,6.48,6.46,6.48,1260000.0
2010-03-09 13:55:00,6.48,6.48,6.47,6.47,986000.0,6.48,6.48,6.47,6.47,986000.0
2010-03-09 14:00:00,6.47,6.48,6.47,6.47,1156000.0,6.47,6.48,6.47,6.47,1156000.0
2010-03-09 14:05:00,6.47,6.49,6.47,6.48,1432000.0,6.47,6.49,6.47,6.48,1432000.0
2010-03-09 14:10:00,6.48,6.48,6.48,6.48,848000.0,6.48,6.48,6.48,6.48,848000.0
2010-03-09 14:15:00,6.48,6.49,6.48,6.49,1078000.0,6.48,6.49,6.48,6.49,1078000.0
2010-03-09 14:20:00,6.49,6.49,6.48,6.49,762000.0,6.49,6.49,6.48,6.49,762000.0
2010-03-09 14:25:00,6.49,6.5,6.48,6.49,1164000.0,6.49,6.5,6.48,6.49,1164000.0
2010-03-09 14:30:00,6.49,6.49,6.48,6.48,1022000.0,6.49,6.49,6.48,6.48,1022000.0
2010-03-09 14:35:00,6.48,6.48,6.47,6.47,1658000.0,6.48,6.48,6.47,6.47,1658000.0
2010-03-09 14:40:00,6.47,6.47,6.46,6.47,1670000.0,6.47,6.47,6.46,6.47,1670000.0
2010-03-09 14:45:00,6.46,6.47,6.46,6.47,736000.0,6.46,6.47,6.46,6.47,736000.0
2010-03-09 14:50:00,6.47,6.47,6.46,6.46,2660000.0,6.47,6.47,6.46,6.46,2660000.0
2010-03-09 14:55:00,6.46,6.47,6.45,6.46,1416000.0,6.46,6.47,6.45,6.46,1416000.0
2010-03-09 15:00:00,6.46,6.47,6.45,6.47,1054000.0,6.46,6.47,6.45,6.47,1054000.0
2010-03-09 15:05:00,6.47,6.47,6.46,6.46,1210000.0,6.47,6.47,6.46,6.46,1210000.0
2010-03-09 15:10:00,6.46,6.46,6.44,6.44,2512000.0,6.46,6.46,6.44,6.44,2512000.0
2010-03-09 15:15:00,6.44,6.44,6.42,6.43,3900000.0,6.44,6.44,6.42,6.43,3900000.0
2010-03-09 15:20:00,6.43,6.43,6.4,6.4,4134000.0,6.43,6.43,6.4,6.4,4134000.0
2010-03-09 15:25:00,6.4,6.43,6.4,6.43,2242000.0,6.4,6.43,6.4,6.43,2242000.0
2010-03-09 15:30:00,6.43,6.43,6.42,6.43,1374000.0,6.43,6.43,6.42,6.43,1374000.0
2010-03-09 15:35:00,6.43,6.44,6.42,6.44,2426000.0,6.43,6.44,6.42,6.44,2426000.0
2010-03-09 15:40:00,6.44,6.45,6.44,6.44,2290000.0,6.44,6.45,6.44,6.44,2290000.0
2010-03-09 15:45:00,6.44,6.44,6.43,6.44,1956000.0,6.44,6.44,6.43,6.44,1956000.0
2010-03-09 15:50:00,6.44,6.45,6.43,6.44,2812000.0,6.44,6.45,6.43,6.44,2812000.0
2010-03-09 15:55:00,6.44,6.44,6.43,6.44,3276000.0,6.44,6.44,6.43,6.44,3276000.0
2010-03-10 09:30:00,6.46,6.48,6.42,6.47,2882000.0,6.46,6.48,6.42,6.47,2882000.0
2010-03-10 09:35:00,6.47,6.48,6.44,6.48,2258000.0,6.47,6.48,6.44,6.48,2258000.0
2010-03-10 09:40:00,6.47,6.5,6.47,6.5,2846000.0,6.47,6.5,6.47,6.5,2846000.0
2010-03-10 09:45:00,6.5,6.51,6.48,6.49,2624000.0,6.5,6.51,6.48,6.49,2624000.0
2010-03-10 09:50:00,6.49,6.5,6.48,6.49,1782000.0,6.49,6.5,6.48,6.49,1782000.0
2010-03-10 09:55:00,6.48,6.49,6.47,6.48,1688000.0,6.48,6.49,6.47,6.48,1688000.0
2010-03-10 10:00:00,6.48,6.5,6.47,6.47,2376000.0,6.48,6.5,6.47,6.47,2376000.0
2010-03-10 10:05:00,6.47,6.5,6.47,6.5,1910000.0,6.47,6.5,6.47,6.5,1910000.0
2010-03-10 10:10:00,6.5,6.52,6.49,6.52,2708000.0,6.5,6.52,6.49,6.52,2708000.0
2010-03-10 10:15:00,6.52,6.52,6.49,6.5,2246000.0,6.52,6.52,6.49,6.5,2246000.0
2010-03-10 10:20:00,6.5,6.51,6.5,6.5,1268000.0,6.5,6.51,6.5,6.5,1268000.0
2010-03-10 10:25:00,6.5,6.52,6.5,6.51,1664000.0,6.5,6.52,6.5,6.51,1664000.0
2010-03-10 10:30:00,6.52,6.54,6.51,6.53,3340000.0,6.52,6.54,6.51,6.53,3340000.0
2010-03-10 10:35:00,6.53,6.53,6.52,6.52,1646000.0,6.53,6.53,6.52,6.52,1646000.0
2010-03-10 10:40:00,6.52,6.54,6.52,6.54,1638000.0,6.52,6.54,6.52,6.54,1638000.0
2010-03-10 10:45:00,6.54,6.54,6.53,6.53,1254000.0,6.54,6.54,6.53,6.53,1254000.0
2010-03-10 10:50:00,6.53,6.53,6.52,6.52,1154000.0,6.53,6.53,6.52,6.52,1154000.0
2010-03-10 10:55:00,6.52,6.53,6.52,6.53,1242000.0,6.52,6.53,6.52,6.53,1242000.0
2010-03-10 11:00:00,6.53,6.54,6.53,6.54,1822000.0,6.53,6.54,6.53,6.54,1822000.0
2010-03-10 11:05:00,6.54,6.54,6.53,6.53,1218000.0,6.54,6.54,6.53,6.53,1218000.0
2010-03-10 11:10:00,6.53,6.54,6.53,6.53,1110000.0,6.53,6.54,6.53,6.53,1110000.0
2010-03-10 11:15:00,6.54,6.54,6.53,6.53,1170000.0,6.54,6.54,6.53,6.53,1170000.0
2010-03-10 11:20:00,6.53,6.53,6.52,6.52,1186000.0,6.53,6.53,6.52,6.52,1186000.0
2010-03-10 11:25:00,6.53,6.53,6.52,6.53,866000.0,6.53,6.53,6.52,6.53,866000.0
2010-03-10 11:30:00,6.53,6.53,6.52,6.53,1290000.0,6.53,6.53,6.52,6.53,1290000.0
2010-03-10 11:35:00,6.53,6.53,6.52,6.52,768000.0,6.53,6.53,6.52,6.52,768000.0
2010-03-10 11:40:00,6.52,6.52,6.51,6.52,1852000.0,6.52,6.52,6.51,6.52,1852000.0
2010-03-10 11:45:00,6.52,6.52,6.51,6.52,2018000.0,6.52,6.52,6.51,6.52,2018000.0
2010-03-10 11:50:00,6.52,6.53,6.52,6.52,1070000.0,6.52,6.53,6.52,6.52,1070000.0
2010-03-10 11:55:00,6.52,6.53,6.52,6.53,838000.0,6.52,6.53,6.52,6.53,838000.0
2010-03-10 12:00:00,6.52,6.53,6.52,6.53,676000.0,6.52,6.53,6.52,6.53,676000.0
2010-03-10 12:05:00,6.52,6.53,6.52,6.52,1072000.0,6.52,6.53,6.52,6.52,1072000.0
2010-03-10 12:10:00,6.52,6.53,6.51,6.51,3530000.0,6.52,6.53,6.51,6.51,3530000.0
2010-03-10 12:15:00,6.51,6.52,6.51,6.52,1044000.0,6.51,6.52,6.51,6.52,1044000.0
2010-03-10 12:20:00,6.52,6.52,6.52,6.52,614000.0,6.52,6.52,6.52,6.52,614000.0
2010-03-10 12:25:00,6.52,6.52,6.51,6.51,880000.0,6.52,6.52,6.51,6.51,880000.0
2010-03-10 12:30:00,6.51,6.52,6.51,6.52,1070000.0,6.51,6.52,6.51,6.52,1070000.0
2010-03-10 12:35:00,6.52,6.52,6.52,6.52,554000.0,6.52,6.52,6.52,6.52,554000.0
2010-03-10 12:40:00,6.52,6.52,6.51,6.51,532000.0,6.52,6.52,6.51,6.51,532000.0
2010-03-10 12:45:00,6.52,6.53,6.51,6.53,736000.0,6.52,6.53,6.51,6.53,736000.0
2010-03-10 12:50:00,6.53,6.53,6.52,6.53,1042000.0,6.53,6.53,6.52,6.53,1042000.0
2010-03-10 12:55:00,6.53,6.54,6.53,6.53,750000.0,6.53,6.54,6.53,6.53,750000.0
2010-03-10 13:00:00,6.53,6.53,6.53,6.53,664000.0,6.53,6.53,6.53,6.53,664000.0
2010-03-10 13:05:00,6.53,6.54,6.52,6.53,748000.0,6.53,6.54,6.52,6.53,748000.0
2010-03-10 13:10:00,6.53,6.53,6.52,6.53,532000.0,6.53,6.53,6.52,6.53,532000.0
2010-03-10 13:15:00,6.53,6.54,6.53,6.53,880000.0,6.53,6.54,6.53,6.53,880000.0
2010-03-10 13:20:00,6.53,6.53,6.53,6.53,528000.0,6.53,6.53,6.53,6.53,528000.0
2010-03-10 13:25:00,6.53,6.53,6.52,6.52,710000.0,6.53,6.53,6.52,6.52,710000.0
2010-03-10 13:30:00,6.52,6.53,6.52,6.52,566000.0,6.52,6.53,6.52,6.52,566000.0
2010-03-10 13:35:00,6.52,6.53,6.52,6.53,482000.0,6.52,6.53,6.52,6.53,482000.0
2010-03-10 13:40:00,6.53,6.53,6.52,6.53,518000.0,6.53,6.53,6.52,6.53,518000.0
2010-03-10 13:45:00,6.53,6.53,6.52,6.52,488000.0,6.53,6.53,6.52,6.52,488000.0
2010-03-10 13:50:00,6.52,6.52,6.51,6.51,1270000.0,6.52,6.52,6.51,6.51,1270000.0
2010-03-10 13:55:00,6.51,6.51,6.51,6.51,442000.0,6.51,6.51,6.51,6.51,442000.0
2010-03-10 14:00:00,6.51,6.52,6.51,6.52,596000.0,6.51,6.52,6.51,6.52,596000.0
2010-03-10 14:05:00,6.52,6.52,6.52,6.52,608000.0,6.52,6.52,6.52,6.52,608000.0
2010-03-10 14:10:00,6.52,6.53,6.52,6.52,766000.0,6.52,6.53,6.52,6.52,766000.0
2010-03-10 14:15:00,6.52,6.53,6.52,6.52,638000.0,6.52,6.53,6.52,6.52,638000.0
2010-03-10 14:20:00,6.52,6.53,6.52,6.52,450000.0,6.52,6.53,6.52,6.52,450000.0
2010-03-10 14:25:00,6.52,6.52,6.51,6.52,598000.0,6.52,6.52,6.51,6.52,598000.0
2010-03-10 14:30:00,6.52,6.53,6.52,6.53,440000.0,6.52,6.53,6.52,6.53,440000.0
2010-03-10 14:35:00,6.52,6.53,6.52,6.52,452000.0,6.52,6.53,6.52,6.52,452000.0
2010-03-10 14:40:00,6.52,6.52,6.52,6.52,338000.0,6.52,6.52,6.52,6.52,338000.0
2010-03-10 14:45:00,6.52,6.55,6.52,6.55,2740000.0,6.52,6.55,6.52,6.55,2740000.0
2010-03-10 14:50:00,6.55,6.55,6.53,6.54,2528000.0,6.55,6.55,6.53,6.54,2528000.0
2010-03-10 14:55:00,6.54,6.54,6.53,6.53,1332000.0,6.54,6.54,6.53,6.53,1332000.0
2010-03-10 15:00:00,6.53,6.55,6.53,6.54,1446000.0,6.53,6.55,6.53,6.54,1446000.0
2010-03-10 15:05:00,6.54,6.54,6.53,6.54,1570000.0,6.54,6.54,6.53,6.54,1570000.0
2010-03-10 15:10:00,6.54,6.56,6.54,6.56,3296000.0,6.54,6.56,6.54,6.56,3296000.0
2010-03-10 15:15:00,6.56,6.56,6.54,6.54,1556000.0,6.56,6.56,6.54,6.54,1556000.0
2010-03-10 15:20:00,6.54,6.55,6.54,6.55,1292000.0,6.54,6.55,6.54,6.55,1292000.0
2010-03-10 15:25:00,6.55,6.55,6.53,6.53,2520000.0,6.55,6.55,6.53,6.53,2520000.0
2010-03-10 15:30:00,6.53,6.53,6.52,6.53,2920000.0,6.53,6.53,6.52,6.53,2920000.0
2010-03-10 15:35:00,6.53,6.53,6.52,6.53,2106000.0,6.53,6.53,6.52,6.53,2106000.0
2010-03-10 15:40:00,6.52,6.53,6.52,6.52,1176000.0,6.52,6.53,6.52,6.52,1176000.0
2010-03-10 15:45:00,6.52,6.53,6.52,6.53,1650000.0,6.52,6.53,6.52,6.53,1650000.0
2010-03-10 15:50:00,6.53,6.53,6.52,6.53,2376000.0,6.53,6.53,6.52,6.53,2376000.0
2010-03-10 15:55:00,6.53,6.53,6.52,6.53,3146000.0,6.53,6.53,6.52,6.53,3146000.0
2010-03-11 09:30:00,6.52,6.58,6.52,6.57,5426000.0,6.52,6.58,6.52,6.57,5426000.0
2010-03-11 09:35:00,6.57,6.58,6.55,6.57,3766000.0,6.57,6.58,6.55,6.57,3766000.0
2010-03-11 09:40:00,6.57,6.59,6.56,6.58,3170000.0,6.57,6.59,6.56,6.58,3170000.0
2010-03-11 09:45:00,6.58,6.59,6.56,6.56,2600000.0,6.58,6.59,6.56,6.56,2600000.0
2010-03-11 09:50:00,6.56,6.57,6.55,6.57,2336000.0,6.56,6.57,6.55,6.57,2336000.0
2010-03-11 09:55:00,6.57,6.59,6.56,6.58,2610000.0,6.57,6.59,6.56,6.58,2610000.0
2010-03-11 10:00:00,6.58,6.6,6.58,6.6,5620000.0,6.58,6.6,6.58,6.6,5620000.0
2010-03-11 10:05:00,6.6,6.61,6.6,6.6,3124000.0,6.6,6.61,6.6,6.6,3124000.0
2010-03-11 10:10:00,6.6,6.6,6.58,6.6,2482000.0,6.6,6.6,6.58,6.6,2482000.0
2010-03-11 10:15:00,6.59,6.61,6.59,6.6,1840000.0,6.59,6.61,6.59,6.6,1840000.0
2010-03-11 10:20:00,6.6,6.61,6.59,6.6,1606000.0,6.6,6.61,6.59,6.6,1606000.0
2010-03-11 10:25:00,6.6,6.6,6.59,6.6,1244000.0,6.6,6.6,6.59,6.6,1244000.0
2010-03-11 10:30:00,6.6,6.61,6.6,6.61,1940000.0,6.6,6.61,6.6,6.61,1940000.0
2010-03-11 10:35:00,6.61,6.61,6.59,6.6,1424000.0,6.61,6.61,6.59,6.6,1424000.0
2010-03-11 10:40:00,6.6,6.61,6.6,6.6,1800000.0,6.6,6.61,6.6,6.6,1800000.0
2010-03-11 10:45:00,6.6,6.61,6.6,6.61,1334000.0,6.6,6.61,6.6,6.61,1334000.0
2010-03-11 10:50:00,6.61,6.63,6.61,6.63,3728000.0,6.61,6.63,6.61,6.63,3728000.0
2010-03-11 10:55:00,6.63,6.63,6.62,6.62,1330000.0,6.63,6.63,6.62,6.62,1330000.0
2010-03-11 11:00:00,6.62,6.63,6.61,6.62,2152000.0,6.62,6.63,6.61,6.62,2152000.0
2010-03-11 11:05:00,6.62,6.63,6.61,6.63,1882000.0,6.62,6.63,6.61,6.63,1882000.0
2010-03-11 11:10:00,6.63,6.63,6.62,6.63,1882000.0,6.63,6.63,6.62,6.63,1882000.0
2010-03-11 11:15:00,6.63,6.64,6.63,6.63,2378000.0,6.63,6.64,6.63,6.63,2378000.0
2010-03-11 11:20:00,6.63,6.64,6.62,6.62,1544000.0,6.63,6.64,6.62,6.62,1544000.0
2010-03-11 11:25:00,6.62,6.63,6.62,6.63,1222000.0,6.62,6.63,6.62,6.63,1222000.0
2010-03-11 11:30:00,6.62,6.63,6.62,6.63,964000.0,6.62,6.63,6.62,6.63,964000.0
2010-03-11 11:35:00,6.62,6.63,6.61,6.61,1972000.0,6.62,6.63,6.61,6.61,1972000.0
2010-03-11 11:40:00,6.61,6.62,6.61,6.62,1364000.0,6.61,6.62,6.61,6.62,1364000.0
2010-03-11 11:45:00,6.62,6.64,6.62,6.64,2530000.0,6.62,6.64,6.62,6.64,2530000.0
2010-03-11 11:50:00,6.64,6.65,6.63,6.65,1740000.0,6.64,6.65,6.63,6.65,1740000.0
2010-03-11 11:55:00,6.65,6.65,6.64,6.65,1810000.0,6.65,6.65,6.64,6.65,1810000.0
2010-03-11 12:00:00,6.65,6.65,6.64,6.65,2064000.0,6.65,6.65,6.64,6.65,2064000.0
2010-03-11 12:05:00,6.65,6.65,6.63,6.64,1684000.0,6.65,6.65,6.63,6.64,1684000.0
2010-03-11 12:10:00,6.64,6.64,6.63,6.64,1400000.0,6.64,6.64,6.63,6.64,1400000.0
2010-03-11 12:15:00,6.64,6.65,6.63,6.64,1476000.0,6.64,6.65,6.63,6.64,1476000.0
2010-03-11 12:20:00,6.64,6.65,6.64,6.64,2110000.0,6.64,6.65,6.64,6.64,2110000.0
2010-03-11 12:25:00,6.64,6.64,6.63,6.63,2740000.0,6.64,6.64,6.63,6.63,2740000.0
2010-03-11 12:30:00,6.64,6.64,6.63,6.63,676000.0,6.64,6.64,6.63,6.63,676000.0
2010-03-11 12:35:00,6.63,6.65,6.63,6.65,2910000.0,6.63,6.65,6.63,6.65,2910000.0
2010-03-11 12:40:00,6.65,6.65,6.64,6.65,1206000.0,6.65,6.65,6.64,6.65,1206000.0
2010-03-11 12:45:00,6.65,6.65,6.64,6.64,594000.0,6.65,6.65,6.64,6.64,594000.0
2010-03-11 12:50:00,6.64,6.65,6.64,6.64,640000.0,6.64,6.65,6.64,6.64,640000.0
2010-03-11 12:55:00,6.64,6.65,6.64,6.65,1052000.0,6.64,6.65,6.64,6.65,1052000.0
2010-03-11 13:00:00,6.65,6.66,6.65,6.66,2196000.0,6.65,6.66,6.65,6.66,2196000.0
2010-03-11 13:05:00,6.66,6.66,6.65,6.66,1302000.0,6.66,6.66,6.65,6.66,1302000.0
2010-03-11 13:10:00,6.66,6.66,6.65,6.65,2004000.0,6.66,6.66,6.65,6.65,2004000.0
2010-03-11 13:15:00,6.66,6.66,6.65,6.65,462000.0,6.66,6.66,6.65,6.65,462000.0
2010-03-11 13:20:00,6.65,6.65,6.65,6.65,478000.0,6.65,6.65,6.65,6.65,478000.0
2010-03-11 13:25:00,6.65,6.66,6.65,6.66,560000.0,6.65,6.66,6.65,6.66,560000.0
2010-03-11 13:30:00,6.66,6.66,6.65,6.66,396000.0,6.66,6.66,6.65,6.66,396000.0
2010-03-11 13:35:00,6.66,6.66,6.65,6.66,742000.0,6.66,6.66,6.65,6.66,742000.0
2010-03-11 13:40:00,6.66,6.66,6.65,6.66,666000.0,6.66,6.66,6.65,6.66,666000.0
2010-03-11 13:45:00,6.66,6.67,6.66,6.66,1020000.0,6.66,6.67,6.66,6.66,1020000.0
2010-03-11 13:50:00,6.66,6.66,6.65,6.65,1362000.0,6.66,6.66,6.65,6.65,1362000.0
2010-03-11 13:55:00,6.65,6.66,6.64,6.64,1166000.0,6.65,6.66,6.64,6.64,1166000.0
2010-03-11 14:00:00,6.64,6.64,6.62,6.63,1824000.0,6.64,6.64,6.62,6.63,1824000.0
2010-03-11 14:05:00,6.63,6.63,6.62,6.62,1736000.0,6.63,6.63,6.62,6.62,1736000.0
2010-03-11 14:10:00,6.62,6.63,6.62,6.63,1256000.0,6.62,6.63,6.62,6.63,1256000.0
2010-03-11 14:15:00,6.63,6.63,6.62,6.63,732000.0,6.63,6.63,6.62,6.63,732000.0
2010-03-11 14:20:00,6.63,6.63,6.63,6.63,712000.0,6.63,6.63,6.63,6.63,712000.0
2010-03-11 14:25:00,6.63,6.63,6.62,6.63,1104000.0,6.63,6.63,6.62,6.63,1104000.0
2010-03-11 14:30:00,6.63,6.63,6.62,6.62,1272000.0,6.63,6.63,6.62,6.62,1272000.0
2010-03-11 14:35:00,6.62,6.64,6.61,6.64,1812000.0,6.62,6.64,6.61,6.64,1812000.0
2010-03-11 14:40:00,6.64,6.64,6.63,6.63,942000.0,6.64,6.64,6.63,6.63,942000.0
2010-03-11 14:45:00,6.63,6.63,6.63,6.63,640000.0,6.63,6.63,6.63,6.63,640000.0
2010-03-11 14:50:00,6.63,6.63,6.63,6.63,328000.0,6.63,6.63,6.63,6.63,328000.0
2010-03-11 14:55:00,6.63,6.63,6.63,6.63,402000.0,6.63,6.63,6.63,6.63,402000.0
2010-03-11 15:00:00,6.63,6.65,6.63,6.64,1314000.0,6.63,6.65,6.63,6.64,1314000.0
2010-03-11 15:05:00,6.64,6.66,6.64,6.65,1798000.0,6.64,6.66,6.64,6.65,1798000.0
2010-03-11 15:10:00,6.65,6.66,6.65,6.65,854000.0,6.65,6.66,6.65,6.65,854000.0
2010-03-11 15:15:00,6.65,6.66,6.65,6.66,1640000.0,6.65,6.66,6.65,6.66,1640000.0
2010-03-11 15:20:00,6.66,6.66,6.65,6.65,1652000.0,6.66,6.66,6.65,6.65,1652000.0
2010-03-11 15:25:00,6.65,6.66,6.65,6.65,1202000.0,6.65,6.66,6.65,6.65,1202000.0
2010-03-11 15:30:00,6.65,6.65,6.65,6.65,1504000.0,6.65,6.65,6.65,6.65,1504000.0
2010-03-11 15:35:00,6.65,6.65,6.65,6.65,1756000.0,6.65,6.65,6.65,6.65,1756000.0
2010-03-11 15:40:00,6.65,6.66,6.65,6.66,3462000.0,6.65,6.66,6.65,6.66,3462000.0
2010-03-11 15:45:00,6.66,6.67,6.66,6.67,2834000.0,6.66,6.67,6.66,6.67,2834000.0
2010-03-11 15:50:00,6.67,6.67,6.66,6.67,3626000.0,6.67,6.67,6.66,6.67,3626000.0
2010-03-11 15:55:00,6.67,6.68,6.67,6.68,4374000.0,6.67,6.68,6.67,6.68,4374000.0
2010-03-12 09:30:00,6.71,6.71,6.66,6.68,6296000.0,6.71,6.71,6.66,6.68,6296000.0
2010-03-12 09:35:00,6.68,6.69,6.65,6.66,3134000.0,6.68,6.69,6.65,6.66,3134000.0
2010-03-12 09:40:00,6.66,6.67,6.65,6.65,3554000.0,6.66,6.67,6.65,6.65,3554000.0
2010-03-12 09:45:00,6.66,6.68,6.65,6.67,2062000.0,6.66,6.68,6.65,6.67,2062000.0
2010-03-12 09:50:00,6.67,6.69,6.66,6.68,2528000.0,6.67,6.69,6.66,6.68,2528000.0
2010-03-12 09:55:00,6.68,6.69,6.66,6.68,3002000.0,6.68,6.69,6.66,6.68,3002000.0
2010-03-12 10:00:00,6.68,6.68,6.63,6.65,3906000.0,6.68,6.68,6.63,6.65,3906000.0
2010-03-12 10:05:00,6.65,6.65,6.61,6.62,4018000.0,6.65,6.65,6.61,6.62,4018000.0
2010-03-12 10:10:00,6.62,6.62,6.59,6.6,4068000.0,6.62,6.62,6.59,6.6,4068000.0
2010-03-12 10:15:00,6.6,6.6,6.58,6.58,3862000.0,6.6,6.6,6.58,6.58,3862000.0
2010-03-12 10:20:00,6.58,6.62,6.56,6.6,4580000.0,6.58,6.62,6.56,6.6,4580000.0
2010-03-12 10:25:00,6.6,6.61,6.59,6.61,2400000.0,6.6,6.61,6.59,6.61,2400000.0
2010-03-12 10:30:00,6.61,6.61,6.58,6.6,1836000.0,6.61,6.61,6.58,6.6,1836000.0
2010-03-12 10:35:00,6.6,6.61,6.59,6.6,2930000.0,6.6,6.61,6.59,6.6,2930000.0
2010-03-12 10:40:00,6.6,6.61,6.6,6.61,2662000.0,6.6,6.61,6.6,6.61,2662000.0
2010-03-12 10:45:00,6.61,6.61,6.6,6.61,1944000.0,6.61,6.61,6.6,6.61,1944000.0
2010-03-12 10:50:00,6.61,6.62,6.6,6.6,1884000.0,6.61,6.62,6.6,6.6,1884000.0
2010-03-12 10:55:00,6.6,6.61,6.6,6.6,2542000.0,6.6,6.61,6.6,6.6,2542000.0
2010-03-12 11:00:00,6.6,6.6,6.6,6.6,1726000.0,6.6,6.6,6.6,6.6,1726000.0
2010-03-12 11:05:00,6.6,6.61,6.6,6.61,1164000.0,6.6,6.61,6.6,6.61,1164000.0
2010-03-12 11:10:00,6.6,6.61,6.6,6.61,1000000.0,6.6,6.61,6.6,6.61,1000000.0
2010-03-12 11:15:00,6.61,6.62,6.61,6.62,1492000.0,6.61,6.62,6.61,6.62,1492000.0
2010-03-12 11:20:00,6.62,6.64,6.62,6.62,1686000.0,6.62,6.64,6.62,6.62,1686000.0
2010-03-12 11:25:00,6.61,6.62,6.61,6.62,662000.0,6.61,6.62,6.61,6.62,662000.0
2010-03-12 11:30:00,6.62,6.62,6.61,6.61,480000.0,6.62,6.62,6.61,6.61,480000.0
2010-03-12 11:35:00,6.61,6.62,6.61,6.62,948000.0,6.61,6.62,6.61,6.62,948000.0
2010-03-12 11:40:00,6.62,6.63,6.61,6.63,1154000.0,6.62,6.63,6.61,6.63,1154000.0
2010-03-12 11:45:00,6.63,6.64,6.62,6.63,1590000.0,6.63,6.64,6.62,6.63,1590000.0
2010-03-12 11:50:00,6.63,6.64,6.62,6.63,672000.0,6.63,6.64,6.62,6.63,672000.0
2010-03-12 11:55:00,6.63,6.64,6.62,6.63,634000.0,6.63,6.64,6.62,6.63,634000.0
2010-03-12 12:00:00,6.63,6.63,6.63,6.63,990000.0,6.63,6.63,6.63,6.63,990000.0
2010-03-12 12:05:00,6.63,6.63,6.62,6.62,896000.0,6.63,6.63,6.62,6.62,896000.0
2010-03-12 12:10:00,6.62,6.63,6.62,6.63,432000.0,6.62,6.63,6.62,6.63,432000.0
2010-03-12 12:15:00,6.63,6.63,6.63,6.63,196000.0,6.63,6.63,6.63,6.63,196000.0
2010-03-12 12:20:00,6.63,6.63,6.63,6.63,498000.0,6.63,6.63,6.63,6.63,498000.0
2010-03-12 12:25:00,6.63,6.63,6.62,6.62,544000.0,6.63,6.63,6.62,6.62,544000.0
2010-03-12 12:30:00,6.62,6.62,6.61,6.61,1156000.0,6.62,6.62,6.61,6.61,1156000.0
2010-03-12 12:35:00,6.61,6.61,6.6,6.6,1704000.0,6.61,6.61,6.6,6.6,1704000.0
2010-03-12 12:40:00,6.6,6.62,6.6,6.61,1198000.0,6.6,6.62,6.6,6.61,1198000.0
2010-03-12 12:45:00,6.61,6.62,6.61,6.62,328000.0,6.61,6.62,6.61,6.62,328000.0
2010-03-12 12:50:00,6.62,6.62,6.61,6.61,660000.0,6.62,6.62,6.61,6.61,660000.0
2010-03-12 12:55:00,6.61,6.62,6.61,6.62,558000.0,6.61,6.62,6.61,6.62,558000.0
2010-03-12 13:00:00,6.62,6.62,6.62,6.62,300000.0,6.62,6.62,6.62,6.62,300000.0
2010-03-12 13:05:00,6.62,6.62,6.61,6.61,314000.0,6.62,6.62,6.61,6.61,314000.0
2010-03-12 13:10:00,6.61,6.62,6.61,6.62,1100000.0,6.61,6.62,6.61,6.62,1100000.0
2010-03-12 13:15:00,6.62,6.62,6.61,6.61,738000.0,6.62,6.62,6.61,6.61,738000.0
2010-03-12 13:20:00,6.61,6.62,6.61,6.61,494000.0,6.61,6.62,6.61,6.61,494000.0
2010-03-12 13:25:00,6.61,6.62,6.61,6.61,304000.0,6.61,6.62,6.61,6.61,304000.0
2010-03-12 13:30:00,6.62,6.62,6.61,6.61,394000.0,6.62,6.62,6.61,6.61,394000.0
2010-03-12 13:35:00,6.61,6.62,6.61,6.61,628000.0,6.61,6.62,6.61,6.61,628000.0
2010-03-12 13:40:00,6.61,6.61,6.6,6.61,1712000.0,6.61,6.61,6.6,6.61,1712000.0
2010-03-12 13:45:00,6.61,6.61,6.6,6.6,440000.0,6.61,6.61,6.6,6.6,440000.0
2010-03-12 13:50:00,6.6,6.6,6.59,6.59,968000.0,6.6,6.6,6.59,6.59,968000.0
2010-03-12 13:55:00,6.6,6.61,6.59,6.6,1078000.0,6.6,6.61,6.59,6.6,1078000.0
2010-03-12 14:00:00,6.6,6.61,6.6,6.61,590000.0,6.6,6.61,6.6,6.61,590000.0
2010-03-12 14:05:00,6.61,6.61,6.6,6.6,1114000.0,6.61,6.61,6.6,6.6,1114000.0
2010-03-12 14:10:00,6.6,6.6,6.59,6.59,1264000.0,6.6,6.6,6.59,6.59,1264000.0
2010-03-12 14:15:00,6.59,6.6,6.59,6.6,528000.0,6.59,6.6,6.59,6.6,528000.0
2010-03-12 14:20:00,6.6,6.6,6.59,6.59,794000.0,6.6,6.6,6.59,6.59,794000.0
2010-03-12 14:25:00,6.59,6.59,6.58,6.59,1290000.0,6.59,6.59,6.58,6.59,1290000.0
2010-03-12 14:30:00,6.59,6.59,6.58,6.59,1092000.0,6.59,6.59,6.58,6.59,1092000.0
2010-03-12 14:35:00,6.59,6.59,6.58,6.58,1040000.0,6.59,6.59,6.58,6.58,1040000.0
2010-03-12 14:40:00,6.58,6.59,6.58,6.58,780000.0,6.58,6.59,6.58,6.58,780000.0
2010-03-12 14:45:00,6.58,6.59,6.58,6.59,774000.0,6.58,6.59,6.58,6.59,774000.0
2010-03-12 14:50:00,6.59,6.59,6.58,6.58,1294000.0,6.59,6.59,6.58,6.58,1294000.0
2010-03-12 14:55:00,6.58,6.59,6.58,6.58,606000.0,6.58,6.59,6.58,6.58,606000.0
2010-03-12 15:00:00,6.58,6.59,6.58,6.59,614000.0,6.58,6.59,6.58,6.59,614000.0
2010-03-12 15:05:00,6.59,6.59,6.58,6.59,544000.0,6.59,6.59,6.58,6.59,544000.0
2010-03-12 15:10:00,6.59,6.59,6.59,6.59,422000.0,6.59,6.59,6.59,6.59,422000.0
2010-03-12 15:15:00,6.59,6.59,6.58,6.58,800000.0,6.59,6.59,6.58,6.58,800000.0
2010-03-12 15:20:00,6.58,6.58,6.57,6.57,1716000.0,6.58,6.58,6.57,6.57,1716000.0
2010-03-12 15:25:00,6.57,6.58,6.56,6.56,1610000.0,6.57,6.58,6.56,6.56,1610000.0
2010-03-12 15:30:00,6.56,6.58,6.56,6.57,1428000.0,6.56,6.58,6.56,6.57,1428000.0
2010-03-12 15:35:00,6.57,6.59,6.57,6.58,1950000.0,6.57,6.59,6.57,6.58,1950000.0
2010-03-12 15:40:00,6.59,6.59,6.58,6.59,1532000.0,6.59,6.59,6.58,6.59,1532000.0
2010-03-12 15:45:00,6.59,6.59,6.58,6.58,1900000.0,6.59,6.59,6.58,6.58,1900000.0
2010-03-12 15:50:00,6.58,6.59,6.58,6.59,2736000.0,6.58,6.59,6.58,6.59,2736000.0
2010-03-12 15:55:00,6.59,6.59,6.58,6.59,3150000.0,6.59,6.59,6.58,6.59,3150000.0
2010-03-15 09:30:00,6.58,6.59,6.56,6.57,2284000.0,6.58,6.59,6.56,6.57,2284000.0
2010-03-15 09:35:00,6.57,6.57,6.55,6.56,5054000.0,6.57,6.57,6.55,6.56,5054000.0
2010-03-15 09:40:00,6.56,6.58,6.55,6.57,2578000.0,6.56,6.58,6.55,6.57,2578000.0
2010-03-15 09:45:00,6.57,6.59,6.57,6.59,2596000.0,6.57,6.59,6.57,6.59,2596000.0
2010-03-15 09:50:00,6.59,6.6,6.58,6.58,2930000.0,6.59,6.6,6.58,6.58,2930000.0
2010-03-15 09:55:00,6.58,6.6,6.56,6.57,3964000.0,6.58,6.6,6.56,6.57,3964000.0
2010-03-15 10:00:00,6.56,6.57,6.55,6.56,2052000.0,6.56,6.57,6.55,6.56,2052000.0
2010-03-15 10:05:00,6.57,6.57,6.56,6.56,1468000.0,6.57,6.57,6.56,6.56,1468000.0
2010-03-15 10:10:00,6.56,6.56,6.51,6.52,5602000.0,6.56,6.56,6.51,6.52,5602000.0
2010-03-15 10:15:00,6.52,6.54,6.51,6.53,4438000.0,6.52,6.54,6.51,6.53,4438000.0
2010-03-15 10:20:00,6.53,6.55,6.53,6.54,2156000.0,6.53,6.55,6.53,6.54,2156000.0
2010-03-15 10:25:00,6.54,6.55,6.53,6.53,1688000.0,6.54,6.55,6.53,6.53,1688000.0
2010-03-15 10:30:00,6.53,6.54,6.53,6.53,1252000.0,6.53,6.54,6.53,6.53,1252000.0
2010-03-15 10:35:00,6.54,6.54,6.52,6.52,1100000.0,6.54,6.54,6.52,6.52,1100000.0
2010-03-15 10:40:00,6.52,6.53,6.51,6.52,1412000.0,6.52,6.53,6.51,6.52,1412000.0
2010-03-15 10:45:00,6.52,6.52,6.49,6.49,2952000.0,6.52,6.52,6.49,6.49,2952000.0
2010-03-15 10:50:00,6.49,6.5,6.49,6.49,2096000.0,6.49,6.5,6.49,6.49,2096000.0
2010-03-15 10:55:00,6.49,6.49,6.45,6.46,5080000.0,6.49,6.49,6.45,6.46,5080000.0
2010-03-15 11:00:00,6.46,6.47,6.46,6.47,2658000.0,6.46,6.47,6.46,6.47,2658000.0
2010-03-15 11:05:00,6.47,6.48,6.46,6.46,2658000.0,6.47,6.48,6.46,6.46,2658000.0
2010-03-15 11:10:00,6.46,6.46,6.44,6.44,2532000.0,6.46,6.46,6.44,6.44,2532000.0
2010-03-15 11:15:00,6.44,6.45,6.43,6.45,1982000.0,6.44,6.45,6.43,6.45,1982000.0
2010-03-15 11:20:00,6.45,6.46,6.43,6.45,2006000.0,6.45,6.46,6.43,6.45,2006000.0
2010-03-15 11:25:00,6.45,6.46,6.44,6.46,1364000.0,6.45,6.46,6.44,6.46,1364000.0
2010-03-15 11:30:00,6.46,6.47,6.45,6.46,1472000.0,6.46,6.47,6.45,6.46,1472000.0
2010-03-15 11:35:00,6.46,6.47,6.46,6.47,750000.0,6.46,6.47,6.46,6.47,750000.0
2010-03-15 11:40:00,6.47,6.48,6.46,6.48,1204000.0,6.47,6.48,6.46,6.48,1204000.0
2010-03-15 11:45:00,6.48,6.49,6.48,6.48,1830000.0,6.48,6.49,6.48,6.48,1830000.0
2010-03-15 11:50:00,6.48,6.48,6.47,6.47,1210000.0,6.48,6.48,6.47,6.47,1210000.0
2010-03-15 11:55:00,6.47,6.49,6.47,6.49,1038000.0,6.47,6.49,6.47,6.49,1038000.0
2010-03-15 12:00:00,6.49,6.49,6.48,6.48,762000.0,6.49,6.49,6.48,6.48,762000.0
2010-03-15 12:05:00,6.48,6.49,6.48,6.49,754000.0,6.48,6.49,6.48,6.49,754000.0
2010-03-15 12:10:00,6.49,6.5,6.49,6.49,878000.0,6.49,6.5,6.49,6.49,878000.0
2010-03-15 12:15:00,6.49,6.49,6.48,6.49,524000.0,6.49,6.49,6.48,6.49,524000.0
2010-03-15 12:20:00,6.49,6.5,6.48,6.49,1276000.0,6.49,6.5,6.48,6.49,1276000.0
2010-03-15 12:25:00,6.49,6.49,6.49,6.49,750000.0,6.49,6.49,6.49,6.49,750000.0
2010-03-15 12:30:00,6.49,6.5,6.49,6.49,494000.0,6.49,6.5,6.49,6.49,494000.0
2010-03-15 12:35:00,6.49,6.5,6.49,6.5,650000.0,6.49,6.5,6.49,6.5,650000.0
2010-03-15 12:40:00,6.5,6.51,6.49,6.5,896000.0,6.5,6.51,6.49,6.5,896000.0
2010-03-15 12:45:00,6.5,6.5,6.49,6.5,666000.0,6.5,6.5,6.49,6.5,666000.0
2010-03-15 12:50:00,6.5,6.51,6.5,6.5,1078000.0,6.5,6.51,6.5,6.5,1078000.0
2010-03-15 12:55:00,6.5,6.5,6.49,6.49,932000.0,6.5,6.5,6.49,6.49,932000.0
2010-03-15 13:00:00,6.49,6.5,6.49,6.49,970000.0,6.49,6.5,6.49,6.49,970000.0
2010-03-15 13:05:00,6.49,6.5,6.49,6.49,652000.0,6.49,6.5,6.49,6.49,652000.0
2010-03-15 13:10:00,6.49,6.5,6.48,6.48,1366000.0,6.49,6.5,6.48,6.48,1366000.0
2010-03-15 13:15:00,6.48,6.49,6.48,6.49,466000.0,6.48,6.49,6.48,6.49,466000.0
2010-03-15 13:20:00,6.49,6.5,6.49,6.49,642000.0,6.49,6.5,6.49,6.49,642000.0
2010-03-15 13:25:00,6.49,6.5,6.49,6.5,752000.0,6.49,6.5,6.49,6.5,752000.0
2010-03-15 13:30:00,6.5,6.51,6.5,6.51,1004000.0,6.5,6.51,6.5,6.51,1004000.0
2010-03-15 13:35:00,6.51,6.51,6.5,6.5,748000.0,6.51,6.51,6.5,6.5,748000.0
2010-03-15 13:40:00,6.5,6.5,6.5,6.5,608000.0,6.5,6.5,6.5,6.5,608000.0
2010-03-15 13:45:00,6.5,6.5,6.49,6.5,470000.0,6.5,6.5,6.49,6.5,470000.0
2010-03-15 13:50:00,6.5,6.5,6.49,6.5,582000.0,6.5,6.5,6.49,6.5,582000.0
2010-03-15 13:55:00,6.5,6.5,6.49,6.49,638000.0,6.5,6.5,6.49,6.49,638000.0
2010-03-15 14:00:00,6.49,6.49,6.49,6.49,584000.0,6.49,6.49,6.49,6.49,584000.0
2010-03-15 14:05:00,6.49,6.49,6.48,6.48,1256000.0,6.49,6.49,6.48,6.48,1256000.0
2010-03-15 14:10:00,6.48,6.49,6.48,6.48,690000.0,6.48,6.49,6.48,6.48,690000.0
2010-03-15 14:15:00,6.48,6.49,6.48,6.49,588000.0,6.48,6.49,6.48,6.49,588000.0
2010-03-15 14:20:00,6.49,6.49,6.48,6.48,764000.0,6.49,6.49,6.48,6.48,764000.0
2010-03-15 14:25:00,6.48,6.49,6.48,6.48,768000.0,6.48,6.49,6.48,6.48,768000.0
2010-03-15 14:30:00,6.48,6.48,6.47,6.47,1148000.0,6.48,6.48,6.47,6.47,1148000.0
2010-03-15 14:35:00,6.47,6.49,6.47,6.49,1096000.0,6.47,6.49,6.47,6.49,1096000.0
2010-03-15 14:40:00,6.49,6.5,6.49,6.5,2442000.0,6.49,6.5,6.49,6.5,2442000.0
2010-03-15 14:45:00,6.5,6.51,6.5,6.5,1376000.0,6.5,6.51,6.5,6.5,1376000.0
2010-03-15 14:50:00,6.5,6.51,6.49,6.51,1124000.0,6.5,6.51,6.49,6.51,1124000.0
2010-03-15 14:55:00,6.51,6.51,6.5,6.51,586000.0,6.51,6.51,6.5,6.51,586000.0
2010-03-15 15:00:00,6.51,6.52,6.51,6.52,1126000.0,6.51,6.52,6.51,6.52,1126000.0
2010-03-15 15:05:00,6.52,6.52,6.5,6.51,1466000.0,6.52,6.52,6.5,6.51,1466000.0
2010-03-15 15:10:00,6.51,6.52,6.51,6.51,786000.0,6.51,6.52,6.51,6.51,786000.0
2010-03-15 15:15:00,6.51,6.52,6.51,6.52,1126000.0,6.51,6.52,6.51,6.52,1126000.0
2010-03-15 15:20:00,6.52,6.53,6.51,6.52,1326000.0,6.52,6.53,6.51,6.52,1326000.0
2010-03-15 15:25:00,6.52,6.53,6.52,6.52,1406000.0,6.52,6.53,6.52,6.52,1406000.0
2010-03-15 15:30:00,6.52,6.52,6.52,6.52,1308000.0,6.52,6.52,6.52,6.52,1308000.0
2010-03-15 15:35:00,6.52,6.53,6.52,6.53,1036000.0,6.52,6.53,6.52,6.53,1036000.0
2010-03-15 15:40:00,6.53,6.54,6.53,6.54,1578000.0,6.53,6.54,6.53,6.54,1578000.0
2010-03-15 15:45:00,6.54,6.56,6.54,6.55,3030000.0,6.54,6.56,6.54,6.55,3030000.0
2010-03-15 15:50:00,6.55,6.56,6.55,6.55,2914000.0,6.55,6.56,6.55,6.55,2914000.0
2010-03-15 15:55:00,6.55,6.56,6.55,6.56,3022000.0,6.55,6.56,6.55,6.56,3022000.0
2010-03-16 09:30:00,6.56,6.58,6.53,6.54,2090000.0,6.56,6.58,6.53,6.54,2090000.0
2010-03-16 09:35:00,6.54,6.55,6.53,6.54,1842000.0,6.54,6.55,6.53,6.54,1842000.0
2010-03-16 09:40:00,6.54,6.56,6.53,6.56,1878000.0,6.54,6.56,6.53,6.56,1878000.0
2010-03-16 09:45:00,6.56,6.57,6.56,6.56,1292000.0,6.56,6.57,6.56,6.56,1292000.0
2010-03-16 09:50:00,6.56,6.57,6.55,6.57,1006000.0,6.56,6.57,6.55,6.57,1006000.0
2010-03-16 09:55:00,6.57,6.59,6.56,6.59,2104000.0,6.57,6.59,6.56,6.59,2104000.0
2010-03-16 10:00:00,6.59,6.6,6.59,6.59,1686000.0,6.59,6.6,6.59,6.59,1686000.0
2010-03-16 10:05:00,6.59,6.59,6.58,6.58,1312000.0,6.59,6.59,6.58,6.58,1312000.0
2010-03-16 10:10:00,6.58,6.58,6.56,6.57,1414000.0,6.58,6.58,6.56,6.57,1414000.0
2010-03-16 10:15:00,6.57,6.57,6.56,6.56,1526000.0,6.57,6.57,6.56,6.56,1526000.0
2010-03-16 10:20:00,6.56,6.57,6.56,6.56,1748000.0,6.56,6.57,6.56,6.56,1748000.0
2010-03-16 10:25:00,6.57,6.57,6.56,6.57,1220000.0,6.57,6.57,6.56,6.57,1220000.0
2010-03-16 10:30:00,6.57,6.57,6.56,6.57,1276000.0,6.57,6.57,6.56,6.57,1276000.0
2010-03-16 10:35:00,6.57,6.58,6.57,6.57,1044000.0,6.57,6.58,6.57,6.57,1044000.0
2010-03-16 10:40:00,6.57,6.59,6.57,6.59,1164000.0,6.57,6.59,6.57,6.59,1164000.0
2010-03-16 10:45:00,6.59,6.59,6.57,6.58,1582000.0,6.59,6.59,6.57,6.58,1582000.0
2010-03-16 10:50:00,6.58,6.59,6.58,6.59,1200000.0,6.58,6.59,6.58,6.59,1200000.0
2010-03-16 10:55:00,6.59,6.61,6.58,6.61,2472000.0,6.59,6.61,6.58,6.61,2472000.0
2010-03-16 11:00:00,6.61,6.61,6.6,6.6,1462000.0,6.61,6.61,6.6,6.6,1462000.0
2010-03-16 11:05:00,6.6,6.6,6.58,6.58,1348000.0,6.6,6.6,6.58,6.58,1348000.0
2010-03-16 11:10:00,6.58,6.59,6.58,6.59,850000.0,6.58,6.59,6.58,6.59,850000.0
2010-03-16 11:15:00,6.59,6.6,6.58,6.6,1048000.0,6.59,6.6,6.58,6.6,1048000.0
2010-03-16 11:20:00,6.6,6.6,6.59,6.6,1982000.0,6.6,6.6,6.59,6.6,1982000.0
2010-03-16 11:25:00,6.6,6.61,6.6,6.6,636000.0,6.6,6.61,6.6,6.6,636000.0
2010-03-16 11:30:00,6.6,6.61,6.6,6.6,630000.0,6.6,6.61,6.6,6.6,630000.0
2010-03-16 11:35:00,6.6,6.6,6.59,6.6,926000.0,6.6,6.6,6.59,6.6,926000.0
2010-03-16 11:40:00,6.6,6.6,6.6,6.6,316000.0,6.6,6.6,6.6,6.6,316000.0
2010-03-16 11:45:00,6.6,6.6,6.6,6.6,480000.0,6.6,6.6,6.6,6.6,480000.0
2010-03-16 11:50:00,6.6,6.6,6.6,6.6,512000.0,6.6,6.6,6.6,6.6,512000.0
2010-03-16 11:55:00,6.6,6.6,6.59,6.6,720000.0,6.6,6.6,6.59,6.6,720000.0
2010-03-16 12:00:00,6.6,6.6,6.59,6.59,420000.0,6.6,6.6,6.59,6.59,420000.0
2010-03-16 12:05:00,6.59,6.6,6.59,6.6,306000.0,6.59,6.6,6.59,6.6,306000.0
2010-03-16 12:10:00,6.6,6.6,6.59,6.59,446000.0,6.6,6.6,6.59,6.59,446000.0
2010-03-16 12:15:00,6.6,6.6,6.59,6.6,412000.0,6.6,6.6,6.59,6.6,412000.0
2010-03-16 12:20:00,6.6,6.6,6.6,6.6,322000.0,6.6,6.6,6.6,6.6,322000.0
2010-03-16 12:25:00,6.6,6.6,6.59,6.6,466000.0,6.6,6.6,6.59,6.6,466000.0
2010-03-16 12:30:00,6.6,6.61,6.6,6.6,422000.0,6.6,6.61,6.6,6.6,422000.0
2010-03-16 12:35:00,6.6,6.6,6.59,6.6,590000.0,6.6,6.6,6.59,6.6,590000.0
2010-03-16 12:40:00,6.59,6.6,6.59,6.6,368000.0,6.59,6.6,6.59,6.6,368000.0
2010-03-16 12:45:00,6.59,6.6,6.59,6.6,346000.0,6.59,6.6,6.59,6.6,346000.0
2010-03-16 12:50:00,6.6,6.6,6.6,6.6,256000.0,6.6,6.6,6.6,6.6,256000.0
2010-03-16 12:55:00,6.6,6.6,6.59,6.6,336000.0,6.6,6.6,6.59,6.6,336000.0
2010-03-16 13:00:00,6.6,6.6,6.6,6.6,290000.0,6.6,6.6,6.6,6.6,290000.0
2010-03-16 13:05:00,6.6,6.6,6.6,6.6,602000.0,6.6,6.6,6.6,6.6,602000.0
2010-03-16 13:10:00,6.6,6.6,6.6,6.6,394000.0,6.6,6.6,6.6,6.6,394000.0
2010-03-16 13:15:00,6.6,6.6,6.6,6.6,364000.0,6.6,6.6,6.6,6.6,364000.0
2010-03-16 13:20:00,6.6,6.6,6.59,6.6,480000.0,6.6,6.6,6.59,6.6,480000.0
2010-03-16 13:25:00,6.6,6.6,6.59,6.6,398000.0,6.6,6.6,6.59,6.6,398000.0
2010-03-16 13:30:00,6.6,6.6,6.59,6.6,246000.0,6.6,6.6,6.59,6.6,246000.0
2010-03-16 13:35:00,6.6,6.6,6.6,6.6,510000.0,6.6,6.6,6.6,6.6,510000.0
2010-03-16 13:40:00,6.6,6.6,6.6,6.6,286000.0,6.6,6.6,6.6,6.6,286000.0
2010-03-16 13:45:00,6.6,6.6,6.59,6.59,326000.0,6.6,6.6,6.59,6.59,326000.0
2010-03-16 13:50:00,6.59,6.6,6.59,6.59,688000.0,6.59,6.6,6.59,6.59,688000.0
2010-03-16 13:55:00,6.59,6.59,6.59,6.59,292000.0,6.59,6.59,6.59,6.59,292000.0
2010-03-16 14:00:00,6.59,6.59,6.58,6.58,626000.0,6.59,6.59,6.58,6.58,626000.0
2010-03-16 14:05:00,6.58,6.58,6.58,6.58,624000.0,6.58,6.58,6.58,6.58,624000.0
2010-03-16 14:10:00,6.58,6.58,6.57,6.58,836000.0,6.58,6.58,6.57,6.58,836000.0
2010-03-16 14:15:00,6.58,6.59,6.58,6.59,1192000.0,6.58,6.59,6.58,6.59,1192000.0
2010-03-16 14:20:00,6.59,6.6,6.58,6.6,1944000.0,6.59,6.6,6.58,6.6,1944000.0
2010-03-16 14:25:00,6.6,6.61,6.6,6.6,1788000.0,6.6,6.61,6.6,6.6,1788000.0
2010-03-16 14:30:00,6.6,6.6,6.59,6.59,1480000.0,6.6,6.6,6.59,6.59,1480000.0
2010-03-16 14:35:00,6.59,6.6,6.58,6.58,1720000.0,6.59,6.6,6.58,6.58,1720000.0
2010-03-16 14:40:00,6.58,6.59,6.58,6.58,1106000.0,6.58,6.59,6.58,6.58,1106000.0
2010-03-16 14:45:00,6.58,6.58,6.57,6.58,1308000.0,6.58,6.58,6.57,6.58,1308000.0
2010-03-16 14:50:00,6.58,6.59,6.57,6.59,822000.0,6.58,6.59,6.57,6.59,822000.0
2010-03-16 14:55:00,6.59,6.59,6.58,6.58,1130000.0,6.59,6.59,6.58,6.58,1130000.0
2010-03-16 15:00:00,6.58,6.6,6.58,6.59,1060000.0,6.58,6.6,6.58,6.59,1060000.0
2010-03-16 15:05:00,6.58,6.59,6.58,6.59,782000.0,6.58,6.59,6.58,6.59,782000.0
2010-03-16 15:10:00,6.59,6.6,6.59,6.6,626000.0,6.59,6.6,6.59,6.6,626000.0
2010-03-16 15:15:00,6.6,6.61,6.59,6.6,1356000.0,6.6,6.61,6.59,6.6,1356000.0
2010-03-16 15:20:00,6.6,6.6,6.59,6.59,654000.0,6.6,6.6,6.59,6.59,654000.0
2010-03-16 15:25:00,6.59,6.6,6.59,6.6,766000.0,6.59,6.6,6.59,6.6,766000.0
2010-03-16 15:30:00,6.6,6.6,6.59,6.59,1360000.0,6.6,6.6,6.59,6.59,1360000.0
2010-03-16 15:35:00,6.59,6.6,6.59,6.59,1118000.0,6.59,6.6,6.59,6.59,1118000.0
2010-03-16 15:40:00,6.59,6.6,6.59,6.6,1350000.0,6.59,6.6,6.59,6.6,1350000.0
2010-03-16 15:45:00,6.6,6.6,6.59,6.59,1406000.0,6.6,6.6,6.59,6.59,1406000.0
2010-03-16 15:50:00,6.59,6.6,6.59,6.59,2954000.0,6.59,6.6,6.59,6.59,2954000.0
2010-03-16 15:55:00,6.59,6.6,6.59,6.59,2464000.0,6.59,6.6,6.59,6.59,2464000.0
2010-03-17 09:30:00,6.61,6.63,6.6,6.62,2122000.0,6.61,6.63,6.6,6.62,2122000.0
2010-03-17 09:35:00,6.61,6.62,6.57,6.59,2678000.0,6.61,6.62,6.57,6.59,2678000.0
2010-03-17 09:40:00,6.6,6.61,6.58,6.6,1462000.0,6.6,6.61,6.58,6.6,1462000.0
2010-03-17 09:45:00,6.6,6.61,6.59,6.61,1590000.0,6.6,6.61,6.59,6.61,1590000.0
2010-03-17 09:50:00,6.61,6.61,6.58,6.58,2584000.0,6.61,6.61,6.58,6.58,2584000.0
2010-03-17 09:55:00,6.58,6.59,6.58,6.59,1948000.0,6.58,6.59,6.58,6.59,1948000.0
2010-03-17 10:00:00,6.59,6.62,6.58,6.62,3058000.0,6.59,6.62,6.58,6.62,3058000.0
2010-03-17 10:05:00,6.62,6.63,6.61,6.62,2722000.0,6.62,6.63,6.61,6.62,2722000.0
2010-03-17 10:10:00,6.62,6.62,6.6,6.61,1652000.0,6.62,6.62,6.6,6.61,1652000.0
2010-03-17 10:15:00,6.6,6.63,6.6,6.62,1198000.0,6.6,6.63,6.6,6.62,1198000.0
2010-03-17 10:20:00,6.62,6.63,6.6,6.6,1078000.0,6.62,6.63,6.6,6.6,1078000.0
2010-03-17 10:25:00,6.6,6.61,6.6,6.61,904000.0,6.6,6.61,6.6,6.61,904000.0
2010-03-17 10:30:00,6.61,6.61,6.6,6.6,774000.0,6.61,6.61,6.6,6.6,774000.0
2010-03-17 10:35:00,6.61,6.61,6.6,6.6,560000.0,6.61,6.61,6.6,6.6,560000.0
2010-03-17 10:40:00,6.6,6.61,6.6,6.61,400000.0,6.6,6.61,6.6,6.61,400000.0
2010-03-17 10:45:00,6.61,6.61,6.61,6.61,654000.0,6.61,6.61,6.61,6.61,654000.0
2010-03-17 10:50:00,6.61,6.61,6.61,6.61,444000.0,6.61,6.61,6.61,6.61,444000.0
2010-03-17 10:55:00,6.61,6.62,6.61,6.62,930000.0,6.61,6.62,6.61,6.62,930000.0
2010-03-17 11:00:00,6.62,6.62,6.61,6.61,588000.0,6.62,6.62,6.61,6.61,588000.0
2010-03-17 11:05:00,6.61,6.61,6.61,6.61,448000.0,6.61,6.61,6.61,6.61,448000.0
2010-03-17 11:10:00,6.61,6.62,6.61,6.61,502000.0,6.61,6.62,6.61,6.61,502000.0
2010-03-17 11:15:00,6.62,6.62,6.61,6.62,530000.0,6.62,6.62,6.61,6.62,530000.0
2010-03-17 11:20:00,6.62,6.63,6.62,6.62,1442000.0,6.62,6.63,6.62,6.62,1442000.0
2010-03-17 11:25:00,6.62,6.63,6.62,6.63,566000.0,6.62,6.63,6.62,6.63,566000.0
2010-03-17 11:30:00,6.63,6.63,6.62,6.63,1186000.0,6.63,6.63,6.62,6.63,1186000.0
2010-03-17 11:35:00,6.62,6.63,6.62,6.62,486000.0,6.62,6.63,6.62,6.62,486000.0
2010-03-17 11:40:00,6.62,6.63,6.62,6.63,474000.0,6.62,6.63,6.62,6.63,474000.0
2010-03-17 11:45:00,6.63,6.63,6.62,6.63,650000.0,6.63,6.63,6.62,6.63,650000.0
2010-03-17 11:50:00,6.63,6.63,6.62,6.63,596000.0,6.63,6.63,6.62,6.63,596000.0
2010-03-17 11:55:00,6.62,6.63,6.62,6.62,590000.0,6.62,6.63,6.62,6.62,590000.0
2010-03-17 12:00:00,6.62,6.62,6.62,6.62,768000.0,6.62,6.62,6.62,6.62,768000.0
2010-03-17 12:05:00,6.62,6.62,6.62,6.62,338000.0,6.62,6.62,6.62,6.62,338000.0
2010-03-17 12:10:00,6.62,6.63,6.62,6.63,366000.0,6.62,6.63,6.62,6.63,366000.0
2010-03-17 12:15:00,6.63,6.63,6.62,6.62,326000.0,6.63,6.63,6.62,6.62,326000.0
2010-03-17 12:20:00,6.62,6.63,6.62,6.63,170000.0,6.62,6.63,6.62,6.63,170000.0
2010-03-17 12:25:00,6.62,6.63,6.62,6.62,448000.0,6.62,6.63,6.62,6.62,448000.0
2010-03-17 12:30:00,6.63,6.63,6.62,6.63,662000.0,6.63,6.63,6.62,6.63,662000.0
2010-03-17 12:35:00,6.63,6.63,6.62,6.62,682000.0,6.63,6.63,6.62,6.62,682000.0
2010-03-17 12:40:00,6.62,6.63,6.62,6.63,332000.0,6.62,6.63,6.62,6.63,332000.0
2010-03-17 12:45:00,6.63,6.63,6.62,6.62,382000.0,6.63,6.63,6.62,6.62,382000.0
2010-03-17 12:50:00,6.62,6.63,6.62,6.63,184000.0,6.62,6.63,6.62,6.63,184000.0
2010-03-17 12:55:00,6.63,6.63,6.63,6.63,810000.0,6.63,6.63,6.63,6.63,810000.0
2010-03-17 13:00:00,6.63,6.63,6.62,6.62,932000.0,6.63,6.63,6.62,6.62,932000.0
2010-03-17 13:05:00,6.62,6.62,6.62,6.62,416000.0,6.62,6.62,6.62,6.62,416000.0
2010-03-17 13:10:00,6.62,6.62,6.62,6.62,318000.0,6.62,6.62,6.62,6.62,318000.0
2010-03-17 13:15:00,6.62,6.62,6.62,6.62,388000.0,6.62,6.62,6.62,6.62,388000.0
2010-03-17 13:20:00,6.62,6.63,6.62,6.62,464000.0,6.62,6.63,6.62,6.62,464000.0
2010-03-17 13:25:00,6.62,6.63,6.62,6.63,416000.0,6.62,6.63,6.62,6.63,416000.0
2010-03-17 13:30:00,6.62,6.63,6.62,6.63,654000.0,6.62,6.63,6.62,6.63,654000.0
2010-03-17 13:35:00,6.63,6.63,6.63,6.63,1114000.0,6.63,6.63,6.63,6.63,1114000.0
2010-03-17 13:40:00,6.63,6.63,6.62,6.63,510000.0,6.63,6.63,6.62,6.63,510000.0
2010-03-17 13:45:00,6.63,6.63,6.62,6.62,460000.0,6.63,6.63,6.62,6.62,460000.0
2010-03-17 13:50:00,6.62,6.63,6.62,6.62,480000.0,6.62,6.63,6.62,6.62,480000.0
2010-03-17 13:55:00,6.62,6.63,6.62,6.63,278000.0,6.62,6.63,6.62,6.63,278000.0
2010-03-17 14:00:00,6.63,6.63,6.62,6.62,358000.0,6.63,6.63,6.62,6.62,358000.0
2010-03-17 14:05:00,6.62,6.63,6.62,6.62,376000.0,6.62,6.63,6.62,6.62,376000.0
2010-03-17 14:10:00,6.62,6.63,6.62,6.63,498000.0,6.62,6.63,6.62,6.63,498000.0
2010-03-17 14:15:00,6.63,6.63,6.62,6.62,602000.0,6.63,6.63,6.62,6.62,602000.0
2010-03-17 14:20:00,6.62,6.63,6.62,6.62,634000.0,6.62,6.63,6.62,6.62,634000.0
2010-03-17 14:25:00,6.62,6.63,6.62,6.62,1022000.0,6.62,6.63,6.62,6.62,1022000.0
2010-03-17 14:30:00,6.62,6.62,6.6,6.61,1704000.0,6.62,6.62,6.6,6.61,1704000.0
2010-03-17 14:35:00,6.6,6.61,6.6,6.6,1308000.0,6.6,6.61,6.6,6.6,1308000.0
2010-03-17 14:40:00,6.6,6.6,6.59,6.6,882000.0,6.6,6.6,6.59,6.6,882000.0
2010-03-17 14:45:00,6.6,6.6,6.59,6.6,816000.0,6.6,6.6,6.59,6.6,816000.0
2010-03-17 14:50:00,6.59,6.6,6.59,6.59,968000.0,6.59,6.6,6.59,6.59,968000.0
2010-03-17 14:55:00,6.59,6.59,6.58,6.59,1180000.0,6.59,6.59,6.58,6.59,1180000.0
2010-03-17 15:00:00,6.59,6.6,6.58,6.58,1474000.0,6.59,6.6,6.58,6.58,1474000.0
2010-03-17 15:05:00,6.58,6.6,6.58,6.59,828000.0,6.58,6.6,6.58,6.59,828000.0
2010-03-17 15:10:00,6.59,6.59,6.58,6.59,914000.0,6.59,6.59,6.58,6.59,914000.0
2010-03-17 15:15:00,6.59,6.59,6.57,6.57,1474000.0,6.59,6.59,6.57,6.57,1474000.0
2010-03-17 15:20:00,6.57,6.58,6.56,6.57,1810000.0,6.57,6.58,6.56,6.57,1810000.0
2010-03-17 15:25:00,6.57,6.58,6.57,6.58,1080000.0,6.57,6.58,6.57,6.58,1080000.0
2010-03-17 15:30:00,6.58,6.58,6.56,6.56,1116000.0,6.58,6.58,6.56,6.56,1116000.0
2010-03-17 15:35:00,6.56,6.57,6.56,6.57,2002000.0,6.56,6.57,6.56,6.57,2002000.0
2010-03-17 15:40:00,6.57,6.57,6.56,6.57,1758000.0,6.57,6.57,6.56,6.57,1758000.0
2010-03-17 15:45:00,6.57,6.58,6.57,6.58,2272000.0,6.57,6.58,6.57,6.58,2272000.0
2010-03-17 15:50:00,6.58,6.58,6.57,6.57,3064000.0,6.58,6.58,6.57,6.57,3064000.0
2010-03-17 15:55:00,6.57,6.58,6.56,6.57,3652000.0,6.57,6.58,6.56,6.57,3652000.0
2010-03-18 09:30:00,6.55,6.55,6.53,6.53,2124000.0,6.55,6.55,6.53,6.53,2124000.0
2010-03-18 09:35:00,6.53,6.55,6.52,6.54,2034000.0,6.53,6.55,6.52,6.54,2034000.0
2010-03-18 09:40:00,6.54,6.55,6.52,6.53,3282000.0,6.54,6.55,6.52,6.53,3282000.0
2010-03-18 09:45:00,6.53,6.56,6.53,6.56,2216000.0,6.53,6.56,6.53,6.56,2216000.0
2010-03-18 09:50:00,6.55,6.59,6.54,6.59,3002000.0,6.55,6.59,6.54,6.59,3002000.0
2010-03-18 09:55:00,6.59,6.59,6.57,6.58,1302000.0,6.59,6.59,6.57,6.58,1302000.0
2010-03-18 10:00:00,6.58,6.6,6.58,6.58,1632000.0,6.58,6.6,6.58,6.58,1632000.0
2010-03-18 10:05:00,6.58,6.6,6.56,6.57,5252000.0,6.58,6.6,6.56,6.57,5252000.0
2010-03-18 10:10:00,6.57,6.59,6.57,6.59,1462000.0,6.57,6.59,6.57,6.59,1462000.0
2010-03-18 10:15:00,6.59,6.6,6.57,6.6,1300000.0,6.59,6.6,6.57,6.6,1300000.0
2010-03-18 10:20:00,6.6,6.6,6.58,6.59,818000.0,6.6,6.6,6.58,6.59,818000.0
2010-03-18 10:25:00,6.59,6.59,6.58,6.58,724000.0,6.59,6.59,6.58,6.58,724000.0
2010-03-18 10:30:00,6.58,6.59,6.56,6.56,1872000.0,6.58,6.59,6.56,6.56,1872000.0
2010-03-18 10:35:00,6.56,6.57,6.56,6.57,1488000.0,6.56,6.57,6.56,6.57,1488000.0
2010-03-18 10:40:00,6.57,6.58,6.56,6.58,558000.0,6.57,6.58,6.56,6.58,558000.0
2010-03-18 10:45:00,6.58,6.58,6.57,6.58,822000.0,6.58,6.58,6.57,6.58,822000.0
2010-03-18 10:50:00,6.58,6.58,6.57,6.57,534000.0,6.58,6.58,6.57,6.57,534000.0
2010-03-18 10:55:00,6.57,6.59,6.57,6.58,666000.0,6.57,6.59,6.57,6.58,666000.0
2010-03-18 11:00:00,6.58,6.59,6.58,6.58,518000.0,6.58,6.59,6.58,6.58,518000.0
2010-03-18 11:05:00,6.58,6.6,6.58,6.59,842000.0,6.58,6.6,6.58,6.59,842000.0
2010-03-18 11:10:00,6.59,6.59,6.59,6.59,1248000.0,6.59,6.59,6.59,6.59,1248000.0
2010-03-18 11:15:00,6.59,6.6,6.59,6.6,1972000.0,6.59,6.6,6.59,6.6,1972000.0
2010-03-18 11:20:00,6.6,6.61,6.6,6.61,2028000.0,6.6,6.61,6.6,6.61,2028000.0
2010-03-18 11:25:00,6.61,6.62,6.61,6.61,1188000.0,6.61,6.62,6.61,6.61,1188000.0
2010-03-18 11:30:00,6.61,6.61,6.6,6.6,908000.0,6.61,6.61,6.6,6.6,908000.0
2010-03-18 11:35:00,6.6,6.61,6.6,6.6,692000.0,6.6,6.61,6.6,6.6,692000.0
2010-03-18 11:40:00,6.6,6.61,6.6,6.6,1428000.0,6.6,6.61,6.6,6.6,1428000.0
2010-03-18 11:45:00,6.6,6.61,6.6,6.61,1334000.0,6.6,6.61,6.6,6.61,1334000.0
2010-03-18 11:50:00,6.61,6.62,6.61,6.62,1222000.0,6.61,6.62,6.61,6.62,1222000.0
2010-03-18 11:55:00,6.62,6.63,6.62,6.62,992000.0,6.62,6.63,6.62,6.62,992000.0
2010-03-18 12:00:00,6.62,6.62,6.6,6.61,948000.0,6.62,6.62,6.6,6.61,948000.0
2010-03-18 12:05:00,6.61,6.62,6.61,6.62,1296000.0,6.61,6.62,6.61,6.62,1296000.0
2010-03-18 12:10:00,6.62,6.63,6.61,6.62,1270000.0,6.62,6.63,6.61,6.62,1270000.0
2010-03-18 12:15:00,6.62,6.62,6.62,6.62,386000.0,6.62,6.62,6.62,6.62,386000.0
2010-03-18 12:20:00,6.62,6.62,6.61,6.61,658000.0,6.62,6.62,6.61,6.61,658000.0
2010-03-18 12:25:00,6.61,6.61,6.61,6.61,568000.0,6.61,6.61,6.61,6.61,568000.0
2010-03-18 12:30:00,6.61,6.62,6.6,6.6,586000.0,6.61,6.62,6.6,6.6,586000.0
2010-03-18 12:35:00,6.6,6.61,6.6,6.6,446000.0,6.6,6.61,6.6,6.6,446000.0
2010-03-18 12:40:00,6.6,6.61,6.6,6.61,670000.0,6.6,6.61,6.6,6.61,670000.0
2010-03-18 12:45:00,6.61,6.62,6.61,6.61,536000.0,6.61,6.62,6.61,6.61,536000.0
2010-03-18 12:50:00,6.61,6.61,6.61,6.61,256000.0,6.61,6.61,6.61,6.61,256000.0
2010-03-18 12:55:00,6.61,6.62,6.61,6.61,488000.0,6.61,6.62,6.61,6.61,488000.0
2010-03-18 13:00:00,6.61,6.62,6.61,6.61,398000.0,6.61,6.62,6.61,6.61,398000.0
2010-03-18 13:05:00,6.61,6.62,6.6,6.62,1510000.0,6.61,6.62,6.6,6.62,1510000.0
2010-03-18 13:10:00,6.62,6.62,6.62,6.62,1314000.0,6.62,6.62,6.62,6.62,1314000.0
2010-03-18 13:15:00,6.62,6.62,6.61,6.61,1182000.0,6.62,6.62,6.61,6.61,1182000.0
2010-03-18 13:20:00,6.61,6.62,6.61,6.62,600000.0,6.61,6.62,6.61,6.62,600000.0
2010-03-18 13:25:00,6.62,6.62,6.62,6.62,324000.0,6.62,6.62,6.62,6.62,324000.0
2010-03-18 13:30:00,6.62,6.62,6.61,6.61,580000.0,6.62,6.62,6.61,6.61,580000.0
2010-03-18 13:35:00,6.61,6.62,6.61,6.62,568000.0,6.61,6.62,6.61,6.62,568000.0
2010-03-18 13:40:00,6.62,6.62,6.62,6.62,250000.0,6.62,6.62,6.62,6.62,250000.0
2010-03-18 13:45:00,6.62,6.62,6.61,6.61,380000.0,6.62,6.62,6.61,6.61,380000.0
2010-03-18 13:50:00,6.61,6.61,6.6,6.61,828000.0,6.61,6.61,6.6,6.61,828000.0
2010-03-18 13:55:00,6.61,6.61,6.6,6.61,492000.0,6.61,6.61,6.6,6.61,492000.0
2010-03-18 14:00:00,6.61,6.61,6.6,6.6,592000.0,6.61,6.61,6.6,6.6,592000.0
2010-03-18 14:05:00,6.61,6.61,6.6,6.61,528000.0,6.61,6.61,6.6,6.61,528000.0
2010-03-18 14:10:00,6.61,6.61,6.6,6.6,784000.0,6.61,6.61,6.6,6.6,784000.0
2010-03-18 14:15:00,6.6,6.61,6.6,6.61,320000.0,6.6,6.61,6.6,6.61,320000.0
2010-03-18 14:20:00,6.61,6.61,6.6,6.61,644000.0,6.61,6.61,6.6,6.61,644000.0
2010-03-18 14:25:00,6.61,6.61,6.61,6.61,372000.0,6.61,6.61,6.61,6.61,372000.0
2010-03-18 14:30:00,6.61,6.62,6.61,6.62,1146000.0,6.61,6.62,6.61,6.62,1146000.0
2010-03-18 14:35:00,6.62,6.62,6.61,6.61,500000.0,6.62,6.62,6.61,6.61,500000.0
2010-03-18 14:40:00,6.61,6.62,6.61,6.61,332000.0,6.61,6.62,6.61,6.61,332000.0
2010-03-18 14:45:00,6.61,6.61,6.6,6.6,902000.0,6.61,6.61,6.6,6.6,902000.0
2010-03-18 14:50:00,6.6,6.61,6.6,6.61,1806000.0,6.6,6.61,6.6,6.61,1806000.0
2010-03-18 14:55:00,6.61,6.62,6.61,6.62,1504000.0,6.61,6.62,6.61,6.62,1504000.0
2010-03-18 15:00:00,6.62,6.62,6.62,6.62,580000.0,6.62,6.62,6.62,6.62,580000.0
2010-03-18 15:05:00,6.62,6.62,6.62,6.62,1648000.0,6.62,6.62,6.62,6.62,1648000.0
2010-03-18 15:10:00,6.62,6.62,6.61,6.61,1618000.0,6.62,6.62,6.61,6.61,1618000.0
2010-03-18 15:15:00,6.61,6.62,6.61,6.62,782000.0,6.61,6.62,6.61,6.62,782000.0
2010-03-18 15:20:00,6.62,6.63,6.62,6.62,3070000.0,6.62,6.63,6.62,6.62,3070000.0
2010-03-18 15:25:00,6.62,6.63,6.62,6.62,1046000.0,6.62,6.63,6.62,6.62,1046000.0
2010-03-18 15:30:00,6.63,6.64,6.62,6.63,2672000.0,6.63,6.64,6.62,6.63,2672000.0
2010-03-18 15:35:00,6.63,6.63,6.63,6.63,1206000.0,6.63,6.63,6.63,6.63,1206000.0
2010-03-18 15:40:00,6.63,6.63,6.62,6.63,910000.0,6.63,6.63,6.62,6.63,910000.0
2010-03-18 15:45:00,6.63,6.64,6.63,6.64,2382000.0,6.63,6.64,6.63,6.64,2382000.0
2010-03-18 15:50:00,6.64,6.64,6.63,6.64,2596000.0,6.64,6.64,6.63,6.64,2596000.0
2010-03-18 15:55:00,6.64,6.64,6.63,6.63,4798000.0,6.64,6.64,6.63,6.63,4798000.0
2010-03-19 09:30:00,6.68,6.69,6.63,6.65,22060000.0,6.68,6.69,6.63,6.65,22060000.0
2010-03-19 09:35:00,6.65,6.66,6.62,6.63,2002000.0,6.65,6.66,6.62,6.63,2002000.0
2010-03-19 09:40:00,6.63,6.63,6.61,6.63,2370000.0,6.63,6.63,6.61,6.63,2370000.0
2010-03-19 09:45:00,6.63,6.63,6.61,6.61,1290000.0,6.63,6.63,6.61,6.61,1290000.0
2010-03-19 09:50:00,6.62,6.62,6.6,6.61,1572000.0,6.62,6.62,6.6,6.61,1572000.0
2010-03-19 09:55:00,6.61,6.61,6.6,6.6,1300000.0,6.61,6.61,6.6,6.6,1300000.0
2010-03-19 10:00:00,6.6,6.61,6.57,6.57,3792000.0,6.6,6.61,6.57,6.57,3792000.0
2010-03-19 10:05:00,6.57,6.57,6.56,6.57,2636000.0,6.57,6.57,6.56,6.57,2636000.0
2010-03-19 10:10:00,6.57,6.58,6.56,6.58,1680000.0,6.57,6.58,6.56,6.58,1680000.0
2010-03-19 10:15:00,6.58,6.58,6.56,6.57,1428000.0,6.58,6.58,6.56,6.57,1428000.0
2010-03-19 10:20:00,6.57,6.57,6.57,6.57,942000.0,6.57,6.57,6.57,6.57,942000.0
2010-03-19 10:25:00,6.57,6.57,6.56,6.57,1448000.0,6.57,6.57,6.56,6.57,1448000.0
2010-03-19 10:30:00,6.56,6.56,6.54,6.55,2316000.0,6.56,6.56,6.54,6.55,2316000.0
2010-03-19 10:35:00,6.55,6.57,6.55,6.56,1258000.0,6.55,6.57,6.55,6.56,1258000.0
2010-03-19 10:40:00,6.56,6.56,6.55,6.55,1544000.0,6.56,6.56,6.55,6.55,1544000.0
2010-03-19 10:45:00,6.55,6.56,6.55,6.56,762000.0,6.55,6.56,6.55,6.56,762000.0
2010-03-19 10:50:00,6.56,6.56,6.55,6.55,726000.0,6.56,6.56,6.55,6.55,726000.0
2010-03-19 10:55:00,6.55,6.56,6.55,6.55,762000.0,6.55,6.56,6.55,6.55,762000.0
2010-03-19 11:00:00,6.55,6.55,6.53,6.53,1284000.0,6.55,6.55,6.53,6.53,1284000.0
2010-03-19 11:05:00,6.53,6.54,6.53,6.54,2362000.0,6.53,6.54,6.53,6.54,2362000.0
2010-03-19 11:10:00,6.54,6.55,6.53,6.54,1012000.0,6.54,6.55,6.53,6.54,1012000.0
2010-03-19 11:15:00,6.54,6.54,6.52,6.53,1326000.0,6.54,6.54,6.52,6.53,1326000.0
2010-03-19 11:20:00,6.53,6.55,6.53,6.54,1176000.0,6.53,6.55,6.53,6.54,1176000.0
2010-03-19 11:25:00,6.54,6.54,6.53,6.53,974000.0,6.54,6.54,6.53,6.53,974000.0
2010-03-19 11:30:00,6.53,6.54,6.53,6.54,640000.0,6.53,6.54,6.53,6.54,640000.0
2010-03-19 11:35:00,6.54,6.54,6.53,6.53,668000.0,6.54,6.54,6.53,6.53,668000.0
2010-03-19 11:40:00,6.54,6.55,6.54,6.55,1070000.0,6.54,6.55,6.54,6.55,1070000.0
2010-03-19 11:45:00,6.55,6.55,6.54,6.54,1406000.0,6.55,6.55,6.54,6.54,1406000.0
2010-03-19 11:50:00,6.54,6.54,6.53,6.54,1076000.0,6.54,6.54,6.53,6.54,1076000.0
2010-03-19 11:55:00,6.54,6.55,6.53,6.53,388000.0,6.54,6.55,6.53,6.53,388000.0
2010-03-19 12:00:00,6.53,6.53,6.53,6.53,468000.0,6.53,6.53,6.53,6.53,468000.0
2010-03-19 12:05:00,6.53,6.54,6.53,6.53,894000.0,6.53,6.54,6.53,6.53,894000.0
2010-03-19 12:10:00,6.53,6.54,6.53,6.53,724000.0,6.53,6.54,6.53,6.53,724000.0
2010-03-19 12:15:00,6.53,6.53,6.51,6.52,1078000.0,6.53,6.53,6.51,6.52,1078000.0
2010-03-19 12:20:00,6.52,6.53,6.52,6.53,728000.0,6.52,6.53,6.52,6.53,728000.0
2010-03-19 12:25:00,6.53,6.53,6.52,6.52,858000.0,6.53,6.53,6.52,6.52,858000.0
2010-03-19 12:30:00,6.52,6.52,6.51,6.51,1118000.0,6.52,6.52,6.51,6.51,1118000.0
2010-03-19 12:35:00,6.51,6.52,6.51,6.51,1144000.0,6.51,6.52,6.51,6.51,1144000.0
2010-03-19 12:40:00,6.51,6.52,6.51,6.52,546000.0,6.51,6.52,6.51,6.52,546000.0
2010-03-19 12:45:00,6.52,6.52,6.51,6.51,716000.0,6.52,6.52,6.51,6.51,716000.0
2010-03-19 12:50:00,6.51,6.51,6.5,6.51,1438000.0,6.51,6.51,6.5,6.51,1438000.0
2010-03-19 12:55:00,6.51,6.51,6.5,6.51,860000.0,6.51,6.51,6.5,6.51,860000.0
2010-03-19 13:00:00,6.51,6.52,6.51,6.51,864000.0,6.51,6.52,6.51,6.51,864000.0
2010-03-19 13:05:00,6.51,6.51,6.49,6.49,2124000.0,6.51,6.51,6.49,6.49,2124000.0
2010-03-19 13:10:00,6.49,6.5,6.49,6.5,1206000.0,6.49,6.5,6.49,6.5,1206000.0
2010-03-19 13:15:00,6.5,6.5,6.5,6.5,704000.0,6.5,6.5,6.5,6.5,704000.0
2010-03-19 13:20:00,6.5,6.51,6.5,6.5,2210000.0,6.5,6.51,6.5,6.5,2210000.0
2010-03-19 13:25:00,6.5,6.5,6.5,6.5,1246000.0,6.5,6.5,6.5,6.5,1246000.0
2010-03-19 13:30:00,6.5,6.5,6.49,6.5,2358000.0,6.5,6.5,6.49,6.5,2358000.0
2010-03-19 13:35:00,6.5,6.5,6.49,6.49,1688000.0,6.5,6.5,6.49,6.49,1688000.0
2010-03-19 13:40:00,6.49,6.5,6.49,6.5,1268000.0,6.49,6.5,6.49,6.5,1268000.0
2010-03-19 13:45:00,6.5,6.5,6.5,6.5,610000.0,6.5,6.5,6.5,6.5,610000.0
2010-03-19 13:50:00,6.5,6.5,6.5,6.5,686000.0,6.5,6.5,6.5,6.5,686000.0
2010-03-19 13:55:00,6.5,6.51,6.5,6.51,848000.0,6.5,6.51,6.5,6.51,848000.0
2010-03-19 14:00:00,6.51,6.51,6.5,6.51,670000.0,6.51,6.51,6.5,6.51,670000.0
2010-03-19 14:05:00,6.51,6.52,6.51,6.52,1988000.0,6.51,6.52,6.51,6.52,1988000.0
2010-03-19 14:10:00,6.52,6.52,6.51,6.51,976000.0,6.52,6.52,6.51,6.51,976000.0
2010-03-19 14:15:00,6.51,6.51,6.5,6.51,706000.0,6.51,6.51,6.5,6.51,706000.0
2010-03-19 14:20:00,6.51,6.51,6.51,6.51,1120000.0,6.51,6.51,6.51,6.51,1120000.0
2010-03-19 14:25:00,6.51,6.52,6.5,6.51,1116000.0,6.51,6.52,6.5,6.51,1116000.0
2010-03-19 14:30:00,6.51,6.51,6.5,6.51,1432000.0,6.51,6.51,6.5,6.51,1432000.0
2010-03-19 14:35:00,6.51,6.51,6.5,6.5,780000.0,6.51,6.51,6.5,6.5,780000.0
2010-03-19 14:40:00,6.5,6.51,6.5,6.5,1542000.0,6.5,6.51,6.5,6.5,1542000.0
2010-03-19 14:45:00,6.5,6.5,6.5,6.5,1028000.0,6.5,6.5,6.5,6.5,1028000.0
2010-03-19 14:50:00,6.5,6.51,6.5,6.51,2928000.0,6.5,6.51,6.5,6.51,2928000.0
2010-03-19 14:55:00,6.51,6.51,6.5,6.5,918000.0,6.51,6.51,6.5,6.5,918000.0
2010-03-19 15:00:00,6.5,6.51,6.5,6.51,1154000.0,6.5,6.51,6.5,6.51,1154000.0
2010-03-19 15:05:00,6.51,6.51,6.51,6.51,1544000.0,6.51,6.51,6.51,6.51,1544000.0
2010-03-19 15:10:00,6.51,6.51,6.51,6.51,1096000.0,6.51,6.51,6.51,6.51,1096000.0
2010-03-19 15:15:00,6.51,6.51,6.5,6.51,1090000.0,6.51,6.51,6.5,6.51,1090000.0
2010-03-19 15:20:00,6.51,6.51,6.5,6.5,1586000.0,6.51,6.51,6.5,6.5,1586000.0
2010-03-19 15:25:00,6.5,6.5,6.48,6.48,3160000.0,6.5,6.5,6.48,6.48,3160000.0
2010-03-19 15:30:00,6.48,6.49,6.48,6.48,3170000.0,6.48,6.49,6.48,6.48,3170000.0
2010-03-19 15:35:00,6.48,6.5,6.48,6.49,3072000.0,6.48,6.5,6.48,6.49,3072000.0
2010-03-19 15:40:00,6.49,6.5,6.49,6.5,2920000.0,6.49,6.5,6.49,6.5,2920000.0
2010-03-19 15:45:00,6.5,6.51,6.5,6.5,3678000.0,6.5,6.51,6.5,6.5,3678000.0
2010-03-19 15:50:00,6.5,6.51,6.5,6.5,3230000.0,6.5,6.51,6.5,6.5,3230000.0
2010-03-19 15:55:00,6.5,6.53,6.5,6.52,9110000.0,6.5,6.53,6.5,6.52,9110000.0
2010-03-22 09:30:00,6.51,6.52,6.48,6.48,5276000.0,6.51,6.52,6.48,6.48,5276000.0
2010-03-22 09:35:00,6.48,6.49,6.46,6.47,3718000.0,6.48,6.49,6.46,6.47,3718000.0
2010-03-22 09:40:00,6.47,6.48,6.45,6.48,3284000.0,6.47,6.48,6.45,6.48,3284000.0
2010-03-22 09:45:00,6.48,6.5,6.48,6.48,3262000.0,6.48,6.5,6.48,6.48,3262000.0
2010-03-22 09:50:00,6.48,6.48,6.47,6.47,2896000.0,6.48,6.48,6.47,6.47,2896000.0
2010-03-22 09:55:00,6.47,6.49,6.47,6.47,2084000.0,6.47,6.49,6.47,6.47,2084000.0
2010-03-22 10:00:00,6.47,6.48,6.44,6.45,4196000.0,6.47,6.48,6.44,6.45,4196000.0
2010-03-22 10:05:00,6.45,6.45,6.43,6.45,2708000.0,6.45,6.45,6.43,6.45,2708000.0
2010-03-22 10:10:00,6.45,6.47,6.45,6.46,2776000.0,6.45,6.47,6.45,6.46,2776000.0
2010-03-22 10:15:00,6.46,6.48,6.46,6.47,2784000.0,6.46,6.48,6.46,6.47,2784000.0
2010-03-22 10:20:00,6.47,6.48,6.47,6.48,1688000.0,6.47,6.48,6.47,6.48,1688000.0
2010-03-22 10:25:00,6.48,6.5,6.47,6.49,2054000.0,6.48,6.5,6.47,6.49,2054000.0
2010-03-22 10:30:00,6.49,6.51,6.48,6.48,2986000.0,6.49,6.51,6.48,6.48,2986000.0
2010-03-22 10:35:00,6.48,6.49,6.47,6.48,1336000.0,6.48,6.49,6.47,6.48,1336000.0
2010-03-22 10:40:00,6.48,6.49,6.46,6.47,1194000.0,6.48,6.49,6.46,6.47,1194000.0
2010-03-22 10:45:00,6.47,6.49,6.47,6.48,1216000.0,6.47,6.49,6.47,6.48,1216000.0
2010-03-22 10:50:00,6.48,6.49,6.47,6.48,1282000.0,6.48,6.49,6.47,6.48,1282000.0
2010-03-22 10:55:00,6.48,6.48,6.48,6.48,992000.0,6.48,6.48,6.48,6.48,992000.0
2010-03-22 11:00:00,6.48,6.49,6.48,6.49,570000.0,6.48,6.49,6.48,6.49,570000.0
2010-03-22 11:05:00,6.49,6.5,6.49,6.49,948000.0,6.49,6.5,6.49,6.49,948000.0
2010-03-22 11:10:00,6.49,6.49,6.47,6.47,1132000.0,6.49,6.49,6.47,6.47,1132000.0
2010-03-22 11:15:00,6.48,6.48,6.47,6.47,982000.0,6.48,6.48,6.47,6.47,982000.0
2010-03-22 11:20:00,6.47,6.49,6.47,6.49,704000.0,6.47,6.49,6.47,6.49,704000.0
2010-03-22 11:25:00,6.49,6.5,6.48,6.48,1020000.0,6.49,6.5,6.48,6.48,1020000.0
2010-03-22 11:30:00,6.48,6.49,6.48,6.48,778000.0,6.48,6.49,6.48,6.48,778000.0
2010-03-22 11:35:00,6.48,6.51,6.48,6.5,1334000.0,6.48,6.51,6.48,6.5,1334000.0
2010-03-22 11:40:00,6.5,6.5,6.49,6.49,474000.0,6.5,6.5,6.49,6.49,474000.0
2010-03-22 11:45:00,6.49,6.5,6.49,6.5,718000.0,6.49,6.5,6.49,6.5,718000.0
2010-03-22 11:50:00,6.5,6.51,6.49,6.5,1120000.0,6.5,6.51,6.49,6.5,1120000.0
2010-03-22 11:55:00,6.5,6.5,6.5,6.5,404000.0,6.5,6.5,6.5,6.5,404000.0
2010-03-22 12:00:00,6.5,6.5,6.48,6.48,1604000.0,6.5,6.5,6.48,6.48,1604000.0
2010-03-22 12:05:00,6.48,6.49,6.48,6.49,608000.0,6.48,6.49,6.48,6.49,608000.0
2010-03-22 12:10:00,6.48,6.49,6.48,6.49,526000.0,6.48,6.49,6.48,6.49,526000.0
2010-03-22 12:15:00,6.49,6.49,6.48,6.48,614000.0,6.49,6.49,6.48,6.48,614000.0
2010-03-22 12:20:00,6.48,6.48,6.48,6.48,810000.0,6.48,6.48,6.48,6.48,810000.0
2010-03-22 12:25:00,6.48,6.48,6.48,6.48,668000.0,6.48,6.48,6.48,6.48,668000.0
2010-03-22 12:30:00,6.48,6.49,6.48,6.48,594000.0,6.48,6.49,6.48,6.48,594000.0
2010-03-22 12:35:00,6.49,6.49,6.48,6.49,484000.0,6.49,6.49,6.48,6.49,484000.0
2010-03-22 12:40:00,6.49,6.49,6.48,6.49,312000.0,6.49,6.49,6.48,6.49,312000.0
2010-03-22 12:45:00,6.49,6.49,6.49,6.49,358000.0,6.49,6.49,6.49,6.49,358000.0
2010-03-22 12:50:00,6.49,6.49,6.49,6.49,610000.0,6.49,6.49,6.49,6.49,610000.0
2010-03-22 12:55:00,6.49,6.49,6.49,6.49,424000.0,6.49,6.49,6.49,6.49,424000.0
2010-03-22 13:00:00,6.49,6.5,6.49,6.5,1700000.0,6.49,6.5,6.49,6.5,1700000.0
2010-03-22 13:05:00,6.5,6.5,6.49,6.5,402000.0,6.5,6.5,6.49,6.5,402000.0
2010-03-22 13:10:00,6.5,6.5,6.5,6.5,568000.0,6.5,6.5,6.5,6.5,568000.0
2010-03-22 13:15:00,6.5,6.5,6.49,6.5,484000.0,6.5,6.5,6.49,6.5,484000.0
2010-03-22 13:20:00,6.5,6.5,6.49,6.49,558000.0,6.5,6.5,6.49,6.49,558000.0
2010-03-22 13:25:00,6.49,6.5,6.49,6.49,2220000.0,6.49,6.5,6.49,6.49,2220000.0
2010-03-22 13:30:00,6.49,6.49,6.49,6.49,822000.0,6.49,6.49,6.49,6.49,822000.0
2010-03-22 13:35:00,6.49,6.49,6.49,6.49,454000.0,6.49,6.49,6.49,6.49,454000.0
2010-03-22 13:40:00,6.49,6.49,6.49,6.49,886000.0,6.49,6.49,6.49,6.49,886000.0
2010-03-22 13:45:00,6.49,6.49,6.49,6.49,500000.0,6.49,6.49,6.49,6.49,500000.0
2010-03-22 13:50:00,6.49,6.5,6.49,6.5,452000.0,6.49,6.5,6.49,6.5,452000.0
2010-03-22 13:55:00,6.5,6.5,6.49,6.5,604000.0,6.5,6.5,6.49,6.5,604000.0
2010-03-22 14:00:00,6.5,6.5,6.49,6.5,696000.0,6.5,6.5,6.49,6.5,696000.0
2010-03-22 14:05:00,6.5,6.5,6.5,6.5,956000.0,6.5,6.5,6.5,6.5,956000.0
2010-03-22 14:10:00,6.5,6.5,6.49,6.5,1162000.0,6.5,6.5,6.49,6.5,1162000.0
2010-03-22 14:15:00,6.5,6.5,6.5,6.5,946000.0,6.5,6.5,6.5,6.5,946000.0
2010-03-22 14:20:00,6.5,6.5,6.49,6.49,3226000.0,6.5,6.5,6.49,6.49,3226000.0
2010-03-22 14:25:00,6.49,6.5,6.49,6.5,794000.0,6.49,6.5,6.49,6.5,794000.0
2010-03-22 14:30:00,6.5,6.52,6.5,6.52,2062000.0,6.5,6.52,6.5,6.52,2062000.0
2010-03-22 14:35:00,6.52,6.54,6.51,6.53,1842000.0,6.52,6.54,6.51,6.53,1842000.0
2010-03-22 14:40:00,6.53,6.54,6.53,6.53,1222000.0,6.53,6.54,6.53,6.53,1222000.0
2010-03-22 14:45:00,6.53,6.54,6.53,6.54,1236000.0,6.53,6.54,6.53,6.54,1236000.0
2010-03-22 14:50:00,6.54,6.55,6.54,6.54,1104000.0,6.54,6.55,6.54,6.54,1104000.0
2010-03-22 14:55:00,6.54,6.55,6.53,6.53,820000.0,6.54,6.55,6.53,6.53,820000.0
2010-03-22 15:00:00,6.53,6.54,6.53,6.54,596000.0,6.53,6.54,6.53,6.54,596000.0
2010-03-22 15:05:00,6.54,6.54,6.53,6.53,762000.0,6.54,6.54,6.53,6.53,762000.0
2010-03-22 15:10:00,6.53,6.54,6.53,6.53,618000.0,6.53,6.54,6.53,6.53,618000.0
2010-03-22 15:15:00,6.53,6.54,6.53,6.54,652000.0,6.53,6.54,6.53,6.54,652000.0
2010-03-22 15:20:00,6.54,6.55,6.54,6.55,902000.0,6.54,6.55,6.54,6.55,902000.0
2010-03-22 15:25:00,6.55,6.55,6.54,6.54,688000.0,6.55,6.55,6.54,6.54,688000.0
2010-03-22 15:30:00,6.54,6.54,6.53,6.54,1466000.0,6.54,6.54,6.53,6.54,1466000.0
2010-03-22 15:35:00,6.54,6.54,6.52,6.53,1256000.0,6.54,6.54,6.52,6.53,1256000.0
2010-03-22 15:40:00,6.53,6.53,6.53,6.53,872000.0,6.53,6.53,6.53,6.53,872000.0
2010-03-22 15:45:00,6.53,6.53,6.52,6.53,1700000.0,6.53,6.53,6.52,6.53,1700000.0
2010-03-22 15:50:00,6.53,6.53,6.52,6.53,2386000.0,6.53,6.53,6.52,6.53,2386000.0
2010-03-22 15:55:00,6.53,6.53,6.51,6.52,2244000.0,6.53,6.53,6.51,6.52,2244000.0
2010-03-23 09:30:00,6.54,6.55,6.52,6.52,1670000.0,6.54,6.55,6.52,6.52,1670000.0
2010-03-23 09:35:00,6.52,6.53,6.49,6.51,1790000.0,6.52,6.53,6.49,6.51,1790000.0
2010-03-23 09:40:00,6.51,6.52,6.5,6.5,968000.0,6.51,6.52,6.5,6.5,968000.0
2010-03-23 09:45:00,6.5,6.5,6.48,6.49,850000.0,6.5,6.5,6.48,6.49,850000.0
2010-03-23 09:50:00,6.49,6.5,6.48,6.49,1312000.0,6.49,6.5,6.48,6.49,1312000.0
2010-03-23 09:55:00,6.48,6.5,6.48,6.49,1032000.0,6.48,6.5,6.48,6.49,1032000.0
2010-03-23 10:00:00,6.49,6.5,6.47,6.47,2036000.0,6.49,6.5,6.47,6.47,2036000.0
2010-03-23 10:05:00,6.47,6.48,6.46,6.48,1338000.0,6.47,6.48,6.46,6.48,1338000.0
2010-03-23 10:10:00,6.48,6.49,6.47,6.47,1352000.0,6.48,6.49,6.47,6.47,1352000.0
2010-03-23 10:15:00,6.47,6.49,6.47,6.49,1344000.0,6.47,6.49,6.47,6.49,1344000.0
2010-03-23 10:20:00,6.49,6.49,6.48,6.48,1374000.0,6.49,6.49,6.48,6.48,1374000.0
2010-03-23 10:25:00,6.48,6.49,6.48,6.48,864000.0,6.48,6.49,6.48,6.48,864000.0
2010-03-23 10:30:00,6.48,6.48,6.48,6.48,842000.0,6.48,6.48,6.48,6.48,842000.0
2010-03-23 10:35:00,6.48,6.48,6.45,6.46,1942000.0,6.48,6.48,6.45,6.46,1942000.0
2010-03-23 10:40:00,6.46,6.46,6.44,6.45,1790000.0,6.46,6.46,6.44,6.45,1790000.0
2010-03-23 10:45:00,6.45,6.45,6.44,6.44,1936000.0,6.45,6.45,6.44,6.44,1936000.0
2010-03-23 10:50:00,6.44,6.46,6.43,6.45,1822000.0,6.44,6.46,6.43,6.45,1822000.0
2010-03-23 10:55:00,6.45,6.45,6.43,6.43,1358000.0,6.45,6.45,6.43,6.43,1358000.0
2010-03-23 11:00:00,6.43,6.43,6.42,6.42,2382000.0,6.43,6.43,6.42,6.42,2382000.0
2010-03-23 11:05:00,6.42,6.42,6.4,6.41,2614000.0,6.42,6.42,6.4,6.41,2614000.0
2010-03-23 11:10:00,6.41,6.43,6.41,6.42,2162000.0,6.41,6.43,6.41,6.42,2162000.0
2010-03-23 11:15:00,6.42,6.43,6.41,6.43,950000.0,6.42,6.43,6.41,6.43,950000.0
2010-03-23 11:20:00,6.43,6.45,6.43,6.43,1458000.0,6.43,6.45,6.43,6.43,1458000.0
2010-03-23 11:25:00,6.43,6.43,6.42,6.42,1060000.0,6.43,6.43,6.42,6.42,1060000.0
2010-03-23 11:30:00,6.43,6.44,6.42,6.43,898000.0,6.43,6.44,6.42,6.43,898000.0
2010-03-23 11:35:00,6.43,6.44,6.43,6.44,660000.0,6.43,6.44,6.43,6.44,660000.0
2010-03-23 11:40:00,6.44,6.45,6.44,6.44,1026000.0,6.44,6.45,6.44,6.44,1026000.0
2010-03-23 11:45:00,6.44,6.46,6.44,6.45,1202000.0,6.44,6.46,6.44,6.45,1202000.0
2010-03-23 11:50:00,6.45,6.46,6.45,6.46,638000.0,6.45,6.46,6.45,6.46,638000.0
2010-03-23 11:55:00,6.45,6.46,6.45,6.45,1010000.0,6.45,6.46,6.45,6.45,1010000.0
2010-03-23 12:00:00,6.45,6.46,6.45,6.45,858000.0,6.45,6.46,6.45,6.45,858000.0
2010-03-23 12:05:00,6.45,6.46,6.45,6.45,862000.0,6.45,6.46,6.45,6.45,862000.0
2010-03-23 12:10:00,6.45,6.45,6.44,6.45,740000.0,6.45,6.45,6.44,6.45,740000.0
2010-03-23 12:15:00,6.45,6.45,6.44,6.45,508000.0,6.45,6.45,6.44,6.45,508000.0
2010-03-23 12:20:00,6.44,6.45,6.44,6.45,522000.0,6.44,6.45,6.44,6.45,522000.0
2010-03-23 12:25:00,6.45,6.45,6.44,6.45,342000.0,6.45,6.45,6.44,6.45,342000.0
2010-03-23 12:30:00,6.45,6.45,6.44,6.45,340000.0,6.45,6.45,6.44,6.45,340000.0
2010-03-23 12:35:00,6.45,6.45,6.44,6.44,386000.0,6.45,6.45,6.44,6.44,386000.0
2010-03-23 12:40:00,6.44,6.45,6.43,6.44,340000.0,6.44,6.45,6.43,6.44,340000.0
2010-03-23 12:45:00,6.44,6.44,6.43,6.44,276000.0,6.44,6.44,6.43,6.44,276000.0
2010-03-23 12:50:00,6.44,6.44,6.43,6.44,296000.0,6.44,6.44,6.43,6.44,296000.0
2010-03-23 12:55:00,6.44,6.44,6.43,6.43,414000.0,6.44,6.44,6.43,6.43,414000.0
2010-03-23 13:00:00,6.43,6.44,6.43,6.43,776000.0,6.43,6.44,6.43,6.43,776000.0
2010-03-23 13:05:00,6.43,6.44,6.43,6.43,708000.0,6.43,6.44,6.43,6.43,708000.0
2010-03-23 13:10:00,6.43,6.44,6.43,6.43,394000.0,6.43,6.44,6.43,6.43,394000.0
2010-03-23 13:15:00,6.43,6.44,6.43,6.43,338000.0,6.43,6.44,6.43,6.43,338000.0
2010-03-23 13:20:00,6.44,6.45,6.44,6.44,850000.0,6.44,6.45,6.44,6.44,850000.0
2010-03-23 13:25:00,6.44,6.44,6.43,6.44,400000.0,6.44,6.44,6.43,6.44,400000.0
2010-03-23 13:30:00,6.44,6.44,6.43,6.43,606000.0,6.44,6.44,6.43,6.43,606000.0
2010-03-23 13:35:00,6.43,6.43,6.42,6.43,718000.0,6.43,6.43,6.42,6.43,718000.0
2010-03-23 13:40:00,6.43,6.43,6.42,6.43,738000.0,6.43,6.43,6.42,6.43,738000.0
2010-03-23 13:45:00,6.43,6.43,6.43,6.43,476000.0,6.43,6.43,6.43,6.43,476000.0
2010-03-23 13:50:00,6.43,6.44,6.43,6.43,274000.0,6.43,6.44,6.43,6.43,274000.0
2010-03-23 13:55:00,6.44,6.44,6.42,6.42,630000.0,6.44,6.44,6.42,6.42,630000.0
2010-03-23 14:00:00,6.42,6.43,6.42,6.43,374000.0,6.42,6.43,6.42,6.43,374000.0
2010-03-23 14:05:00,6.43,6.43,6.43,6.43,328000.0,6.43,6.43,6.43,6.43,328000.0
2010-03-23 14:10:00,6.43,6.43,6.42,6.43,500000.0,6.43,6.43,6.42,6.43,500000.0
2010-03-23 14:15:00,6.43,6.43,6.42,6.43,438000.0,6.43,6.43,6.42,6.43,438000.0
2010-03-23 14:20:00,6.43,6.44,6.43,6.44,1292000.0,6.43,6.44,6.43,6.44,1292000.0
2010-03-23 14:25:00,6.44,6.45,6.44,6.44,566000.0,6.44,6.45,6.44,6.44,566000.0
2010-03-23 14:30:00,6.44,6.44,6.43,6.44,468000.0,6.44,6.44,6.43,6.44,468000.0
2010-03-23 14:35:00,6.44,6.45,6.44,6.45,832000.0,6.44,6.45,6.44,6.45,832000.0
2010-03-23 14:40:00,6.45,6.46,6.45,6.46,1002000.0,6.45,6.46,6.45,6.46,1002000.0
2010-03-23 14:45:00,6.46,6.46,6.45,6.45,1018000.0,6.46,6.46,6.45,6.45,1018000.0
2010-03-23 14:50:00,6.45,6.45,6.45,6.45,718000.0,6.45,6.45,6.45,6.45,718000.0
2010-03-23 14:55:00,6.45,6.45,6.44,6.45,338000.0,6.45,6.45,6.44,6.45,338000.0
2010-03-23 15:00:00,6.45,6.45,6.45,6.45,428000.0,6.45,6.45,6.45,6.45,428000.0
2010-03-23 15:05:00,6.45,6.46,6.45,6.46,1038000.0,6.45,6.46,6.45,6.46,1038000.0
2010-03-23 15:10:00,6.46,6.46,6.44,6.46,2088000.0,6.46,6.46,6.44,6.46,2088000.0
2010-03-23 15:15:00,6.45,6.46,6.45,6.46,1494000.0,6.45,6.46,6.45,6.46,1494000.0
2010-03-23 15:20:00,6.46,6.47,6.46,6.47,886000.0,6.46,6.47,6.46,6.47,886000.0
2010-03-23 15:25:00,6.47,6.47,6.46,6.46,756000.0,6.47,6.47,6.46,6.46,756000.0
2010-03-23 15:30:00,6.46,6.46,6.45,6.46,1028000.0,6.46,6.46,6.45,6.46,1028000.0
2010-03-23 15:35:00,6.46,6.46,6.44,6.45,1690000.0,6.46,6.46,6.44,6.45,1690000.0
2010-03-23 15:40:00,6.45,6.46,6.44,6.45,1086000.0,6.45,6.46,6.44,6.45,1086000.0
2010-03-23 15:45:00,6.45,6.45,6.45,6.45,1402000.0,6.45,6.45,6.45,6.45,1402000.0
2010-03-23 15:50:00,6.45,6.46,6.45,6.46,1794000.0,6.45,6.46,6.45,6.46,1794000.0
2010-03-23 15:55:00,6.46,6.46,6.45,6.46,4054000.0,6.46,6.46,6.45,6.46,4054000.0
2010-03-24 09:30:00,6.43,6.45,6.42,6.45,2630000.0,6.43,6.45,6.42,6.45,2630000.0
2010-03-24 09:35:00,6.45,6.47,6.45,6.46,2174000.0,6.45,6.47,6.45,6.46,2174000.0
2010-03-24 09:40:00,6.46,6.47,6.44,6.46,1712000.0,6.46,6.47,6.44,6.46,1712000.0
2010-03-24 09:45:00,6.45,6.46,6.44,6.44,1618000.0,6.45,6.46,6.44,6.44,1618000.0
2010-03-24 09:50:00,6.44,6.45,6.41,6.42,3170000.0,6.44,6.45,6.41,6.42,3170000.0
2010-03-24 09:55:00,6.42,6.42,6.4,6.42,1308000.0,6.42,6.42,6.4,6.42,1308000.0
2010-03-24 10:00:00,6.41,6.42,6.4,6.41,1774000.0,6.41,6.42,6.4,6.41,1774000.0
2010-03-24 10:05:00,6.41,6.42,6.4,6.4,2850000.0,6.41,6.42,6.4,6.4,2850000.0
2010-03-24 10:10:00,6.4,6.41,6.38,6.39,3996000.0,6.4,6.41,6.38,6.39,3996000.0
2010-03-24 10:15:00,6.39,6.39,6.37,6.38,2520000.0,6.39,6.39,6.37,6.38,2520000.0
2010-03-24 10:20:00,6.38,6.39,6.37,6.39,2100000.0,6.38,6.39,6.37,6.39,2100000.0
2010-03-24 10:25:00,6.39,6.4,6.38,6.4,1842000.0,6.39,6.4,6.38,6.4,1842000.0
2010-03-24 10:30:00,6.4,6.42,6.39,6.4,2334000.0,6.4,6.42,6.39,6.4,2334000.0
2010-03-24 10:35:00,6.4,6.42,6.4,6.41,1728000.0,6.4,6.42,6.4,6.41,1728000.0
2010-03-24 10:40:00,6.41,6.41,6.41,6.41,1306000.0,6.41,6.41,6.41,6.41,1306000.0
2010-03-24 10:45:00,6.41,6.42,6.4,6.42,1380000.0,6.41,6.42,6.4,6.42,1380000.0
2010-03-24 10:50:00,6.42,6.42,6.4,6.41,958000.0,6.42,6.42,6.4,6.41,958000.0
2010-03-24 10:55:00,6.41,6.41,6.39,6.4,1032000.0,6.41,6.41,6.39,6.4,1032000.0
2010-03-24 11:00:00,6.4,6.41,6.4,6.4,908000.0,6.4,6.41,6.4,6.4,908000.0
2010-03-24 11:05:00,6.4,6.4,6.38,6.38,1098000.0,6.4,6.4,6.38,6.38,1098000.0
2010-03-24 11:10:00,6.38,6.39,6.37,6.38,2686000.0,6.38,6.39,6.37,6.38,2686000.0
2010-03-24 11:15:00,6.37,6.38,6.37,6.38,1832000.0,6.37,6.38,6.37,6.38,1832000.0
2010-03-24 11:20:00,6.37,6.38,6.36,6.37,1728000.0,6.37,6.38,6.36,6.37,1728000.0
2010-03-24 11:25:00,6.37,6.38,6.37,6.37,1042000.0,6.37,6.38,6.37,6.37,1042000.0
2010-03-24 11:30:00,6.37,6.38,6.36,6.37,824000.0,6.37,6.38,6.36,6.37,824000.0
2010-03-24 11:35:00,6.37,6.37,6.36,6.37,598000.0,6.37,6.37,6.36,6.37,598000.0
2010-03-24 11:40:00,6.37,6.39,6.37,6.39,1120000.0,6.37,6.39,6.37,6.39,1120000.0
2010-03-24 11:45:00,6.39,6.4,6.39,6.39,870000.0,6.39,6.4,6.39,6.39,870000.0
2010-03-24 11:50:00,6.39,6.39,6.38,6.39,588000.0,6.39,6.39,6.38,6.39,588000.0
2010-03-24 11:55:00,6.39,6.4,6.38,6.4,838000.0,6.39,6.4,6.38,6.4,838000.0
2010-03-24 12:00:00,6.4,6.4,6.39,6.39,650000.0,6.4,6.4,6.39,6.39,650000.0
2010-03-24 12:05:00,6.39,6.4,6.38,6.4,818000.0,6.39,6.4,6.38,6.4,818000.0
2010-03-24 12:10:00,6.4,6.4,6.39,6.4,972000.0,6.4,6.4,6.39,6.4,972000.0
2010-03-24 12:15:00,6.4,6.4,6.39,6.39,608000.0,6.4,6.4,6.39,6.39,608000.0
2010-03-24 12:20:00,6.39,6.4,6.39,6.4,692000.0,6.39,6.4,6.39,6.4,692000.0
2010-03-24 12:25:00,6.4,6.4,6.39,6.4,346000.0,6.4,6.4,6.39,6.4,346000.0
2010-03-24 12:30:00,6.4,6.41,6.39,6.41,1554000.0,6.4,6.41,6.39,6.41,1554000.0
2010-03-24 12:35:00,6.41,6.42,6.4,6.4,1284000.0,6.41,6.42,6.4,6.4,1284000.0
2010-03-24 12:40:00,6.4,6.4,6.4,6.4,390000.0,6.4,6.4,6.4,6.4,390000.0
2010-03-24 12:45:00,6.4,6.41,6.4,6.4,512000.0,6.4,6.41,6.4,6.4,512000.0
2010-03-24 12:50:00,6.4,6.4,6.39,6.4,506000.0,6.4,6.4,6.39,6.4,506000.0
2010-03-24 12:55:00,6.4,6.4,6.39,6.39,416000.0,6.4,6.4,6.39,6.39,416000.0
2010-03-24 13:00:00,6.39,6.4,6.38,6.38,1074000.0,6.39,6.4,6.38,6.38,1074000.0
2010-03-24 13:05:00,6.38,6.39,6.38,6.39,886000.0,6.38,6.39,6.38,6.39,886000.0
2010-03-24 13:10:00,6.39,6.4,6.38,6.39,604000.0,6.39,6.4,6.38,6.39,604000.0
2010-03-24 13:15:00,6.39,6.39,6.38,6.38,372000.0,6.39,6.39,6.38,6.38,372000.0
2010-03-24 13:20:00,6.38,6.39,6.38,6.39,672000.0,6.38,6.39,6.38,6.39,672000.0
2010-03-24 13:25:00,6.39,6.39,6.38,6.39,474000.0,6.39,6.39,6.38,6.39,474000.0
2010-03-24 13:30:00,6.39,6.39,6.38,6.38,170000.0,6.39,6.39,6.38,6.38,170000.0
2010-03-24 13:35:00,6.38,6.39,6.38,6.38,362000.0,6.38,6.39,6.38,6.38,362000.0
2010-03-24 13:40:00,6.38,6.39,6.38,6.38,506000.0,6.38,6.39,6.38,6.38,506000.0
2010-03-24 13:45:00,6.38,6.39,6.38,6.38,1232000.0,6.38,6.39,6.38,6.38,1232000.0
2010-03-24 13:50:00,6.38,6.38,6.37,6.38,808000.0,6.38,6.38,6.37,6.38,808000.0
2010-03-24 13:55:00,6.38,6.39,6.38,6.39,526000.0,6.38,6.39,6.38,6.39,526000.0
2010-03-24 14:00:00,6.39,6.39,6.38,6.39,484000.0,6.39,6.39,6.38,6.39,484000.0
2010-03-24 14:05:00,6.39,6.39,6.38,6.38,642000.0,6.39,6.39,6.38,6.38,642000.0
2010-03-24 14:10:00,6.38,6.4,6.38,6.4,658000.0,6.38,6.4,6.38,6.4,658000.0
2010-03-24 14:15:00,6.4,6.4,6.39,6.4,694000.0,6.4,6.4,6.39,6.4,694000.0
2010-03-24 14:20:00,6.4,6.41,6.4,6.41,712000.0,6.4,6.41,6.4,6.41,712000.0
2010-03-24 14:25:00,6.41,6.41,6.4,6.4,624000.0,6.41,6.41,6.4,6.4,624000.0
2010-03-24 14:30:00,6.4,6.4,6.39,6.39,466000.0,6.4,6.4,6.39,6.39,466000.0
2010-03-24 14:35:00,6.39,6.4,6.39,6.4,668000.0,6.39,6.4,6.39,6.4,668000.0
2010-03-24 14:40:00,6.4,6.4,6.39,6.39,408000.0,6.4,6.4,6.39,6.39,408000.0
2010-03-24 14:45:00,6.39,6.4,6.39,6.4,762000.0,6.39,6.4,6.39,6.4,762000.0
2010-03-24 14:50:00,6.4,6.41,6.4,6.41,922000.0,6.4,6.41,6.4,6.41,922000.0
2010-03-24 14:55:00,6.41,6.41,6.4,6.4,688000.0,6.41,6.41,6.4,6.4,688000.0
2010-03-24 15:00:00,6.4,6.41,6.4,6.41,1140000.0,6.4,6.41,6.4,6.41,1140000.0
2010-03-24 15:05:00,6.41,6.42,6.41,6.41,1192000.0,6.41,6.42,6.41,6.41,1192000.0
2010-03-24 15:10:00,6.41,6.41,6.4,6.41,704000.0,6.41,6.41,6.4,6.41,704000.0
2010-03-24 15:15:00,6.41,6.41,6.4,6.41,794000.0,6.41,6.41,6.4,6.41,794000.0
2010-03-24 15:20:00,6.41,6.41,6.4,6.41,536000.0,6.41,6.41,6.4,6.41,536000.0
2010-03-24 15:25:00,6.41,6.41,6.4,6.4,974000.0,6.41,6.41,6.4,6.4,974000.0
2010-03-24 15:30:00,6.4,6.41,6.4,6.41,696000.0,6.4,6.41,6.4,6.41,696000.0
2010-03-24 15:35:00,6.41,6.42,6.41,6.41,1576000.0,6.41,6.42,6.41,6.41,1576000.0
2010-03-24 15:40:00,6.41,6.41,6.4,6.41,898000.0,6.41,6.41,6.4,6.41,898000.0
2010-03-24 15:45:00,6.41,6.41,6.4,6.4,1062000.0,6.41,6.41,6.4,6.4,1062000.0
2010-03-24 15:50:00,6.4,6.4,6.4,6.4,1048000.0,6.4,6.4,6.4,6.4,1048000.0
2010-03-24 15:55:00,6.4,6.41,6.4,6.4,2386000.0,6.4,6.41,6.4,6.4,2386000.0
2010-03-25 09:30:00,6.47,6.49,6.46,6.48,4464000.0,6.47,6.49,6.46,6.48,4464000.0
2010-03-25 09:35:00,6.48,6.51,6.47,6.51,5108000.0,6.48,6.51,6.47,6.51,5108000.0
2010-03-25 09:40:00,6.51,6.57,6.51,6.57,7382000.0,6.51,6.57,6.51,6.57,7382000.0
2010-03-25 09:45:00,6.57,6.57,6.55,6.55,5674000.0,6.57,6.57,6.55,6.55,5674000.0
2010-03-25 09:50:00,6.55,6.6,6.54,6.59,7346000.0,6.55,6.6,6.54,6.59,7346000.0
2010-03-25 09:55:00,6.59,6.63,6.59,6.6,9406000.0,6.59,6.63,6.59,6.6,9406000.0
2010-03-25 10:00:00,6.6,6.63,6.6,6.63,5988000.0,6.6,6.63,6.6,6.63,5988000.0
2010-03-25 10:05:00,6.62,6.63,6.6,6.63,4888000.0,6.62,6.63,6.6,6.63,4888000.0
2010-03-25 10:10:00,6.63,6.66,6.63,6.64,7660000.0,6.63,6.66,6.63,6.64,7660000.0
2010-03-25 10:15:00,6.64,6.69,6.64,6.69,7856000.0,6.64,6.69,6.64,6.69,7856000.0
2010-03-25 10:20:00,6.69,6.75,6.69,6.73,14674000.0,6.69,6.75,6.69,6.73,14674000.0
2010-03-25 10:25:00,6.73,6.74,6.71,6.72,4202000.0,6.73,6.74,6.71,6.72,4202000.0
2010-03-25 10:30:00,6.72,6.74,6.72,6.73,4308000.0,6.72,6.74,6.72,6.73,4308000.0
2010-03-25 10:35:00,6.73,6.75,6.72,6.75,5160000.0,6.73,6.75,6.72,6.75,5160000.0
2010-03-25 10:40:00,6.75,6.77,6.75,6.75,7276000.0,6.75,6.77,6.75,6.75,7276000.0
2010-03-25 10:45:00,6.75,6.75,6.72,6.73,4760000.0,6.75,6.75,6.72,6.73,4760000.0
2010-03-25 10:50:00,6.73,6.73,6.72,6.72,3016000.0,6.73,6.73,6.72,6.72,3016000.0
2010-03-25 10:55:00,6.72,6.73,6.72,6.73,3822000.0,6.72,6.73,6.72,6.73,3822000.0
2010-03-25 11:00:00,6.73,6.74,6.73,6.73,2314000.0,6.73,6.74,6.73,6.73,2314000.0
2010-03-25 11:05:00,6.73,6.74,6.72,6.73,1636000.0,6.73,6.74,6.72,6.73,1636000.0
2010-03-25 11:10:00,6.73,6.78,6.73,6.76,6114000.0,6.73,6.78,6.73,6.76,6114000.0
2010-03-25 11:15:00,6.76,6.78,6.76,6.77,4690000.0,6.76,6.78,6.76,6.77,4690000.0
2010-03-25 11:20:00,6.77,6.79,6.77,6.79,3990000.0,6.77,6.79,6.77,6.79,3990000.0
2010-03-25 11:25:00,6.79,6.8,6.78,6.79,3428000.0,6.79,6.8,6.78,6.79,3428000.0
2010-03-25 11:30:00,6.79,6.84,6.79,6.83,7520000.0,6.79,6.84,6.79,6.83,7520000.0
2010-03-25 11:35:00,6.83,6.85,6.83,6.83,7016000.0,6.83,6.85,6.83,6.83,7016000.0
2010-03-25 11:40:00,6.83,6.84,6.82,6.83,3868000.0,6.83,6.84,6.82,6.83,3868000.0
2010-03-25 11:45:00,6.83,6.84,6.83,6.83,1808000.0,6.83,6.84,6.83,6.83,1808000.0
2010-03-25 11:50:00,6.83,6.83,6.81,6.82,2856000.0,6.83,6.83,6.81,6.82,2856000.0
2010-03-25 11:55:00,6.82,6.82,6.81,6.81,2096000.0,6.82,6.82,6.81,6.81,2096000.0
2010-03-25 12:00:00,6.81,6.82,6.81,6.82,2232000.0,6.81,6.82,6.81,6.82,2232000.0
2010-03-25 12:05:00,6.82,6.83,6.81,6.82,1888000.0,6.82,6.83,6.81,6.82,1888000.0
2010-03-25 12:10:00,6.82,6.82,6.8,6.81,2366000.0,6.82,6.82,6.8,6.81,2366000.0
2010-03-25 12:15:00,6.81,6.81,6.79,6.8,1896000.0,6.81,6.81,6.79,6.8,1896000.0
2010-03-25 12:20:00,6.8,6.81,6.79,6.8,1256000.0,6.8,6.81,6.79,6.8,1256000.0
2010-03-25 12:25:00,6.8,6.83,6.77,6.77,4860000.0,6.8,6.83,6.77,6.77,4860000.0
2010-03-25 12:30:00,6.77,6.78,6.77,6.78,3136000.0,6.77,6.78,6.77,6.78,3136000.0
2010-03-25 12:35:00,6.78,6.79,6.77,6.79,2346000.0,6.78,6.79,6.77,6.79,2346000.0
2010-03-25 12:40:00,6.79,6.81,6.78,6.8,3358000.0,6.79,6.81,6.78,6.8,3358000.0
2010-03-25 12:45:00,6.8,6.81,6.79,6.79,1422000.0,6.8,6.81,6.79,6.79,1422000.0
2010-03-25 12:50:00,6.79,6.8,6.78,6.78,2252000.0,6.79,6.8,6.78,6.78,2252000.0
2010-03-25 12:55:00,6.78,6.78,6.77,6.77,1292000.0,6.78,6.78,6.77,6.77,1292000.0
2010-03-25 13:00:00,6.78,6.78,6.77,6.78,2086000.0,6.78,6.78,6.77,6.78,2086000.0
2010-03-25 13:05:00,6.78,6.8,6.78,6.79,1510000.0,6.78,6.8,6.78,6.79,1510000.0
2010-03-25 13:10:00,6.79,6.79,6.79,6.79,790000.0,6.79,6.79,6.79,6.79,790000.0
2010-03-25 13:15:00,6.79,6.8,6.79,6.8,902000.0,6.79,6.8,6.79,6.8,902000.0
2010-03-25 13:20:00,6.8,6.81,6.79,6.81,1960000.0,6.8,6.81,6.79,6.81,1960000.0
2010-03-25 13:25:00,6.81,6.83,6.81,6.81,3294000.0,6.81,6.83,6.81,6.81,3294000.0
2010-03-25 13:30:00,6.81,6.82,6.81,6.82,2240000.0,6.81,6.82,6.81,6.82,2240000.0
2010-03-25 13:35:00,6.82,6.83,6.81,6.81,2646000.0,6.82,6.83,6.81,6.81,2646000.0
2010-03-25 13:40:00,6.81,6.81,6.78,6.78,2922000.0,6.81,6.81,6.78,6.78,2922000.0
2010-03-25 13:45:00,6.78,6.79,6.77,6.77,2726000.0,6.78,6.79,6.77,6.77,2726000.0
2010-03-25 13:50:00,6.77,6.79,6.75,6.76,4368000.0,6.77,6.79,6.75,6.76,4368000.0
2010-03-25 13:55:00,6.76,6.76,6.75,6.76,3598000.0,6.76,6.76,6.75,6.76,3598000.0
2010-03-25 14:00:00,6.76,6.77,6.75,6.77,2616000.0,6.76,6.77,6.75,6.77,2616000.0
2010-03-25 14:05:00,6.77,6.78,6.76,6.76,2352000.0,6.77,6.78,6.76,6.76,2352000.0
2010-03-25 14:10:00,6.76,6.78,6.75,6.77,2446000.0,6.76,6.78,6.75,6.77,2446000.0
2010-03-25 14:15:00,6.77,6.77,6.76,6.77,998000.0,6.77,6.77,6.76,6.77,998000.0
2010-03-25 14:20:00,6.78,6.78,6.74,6.74,3558000.0,6.78,6.78,6.74,6.74,3558000.0
2010-03-25 14:25:00,6.74,6.75,6.72,6.73,3790000.0,6.74,6.75,6.72,6.73,3790000.0
2010-03-25 14:30:00,6.73,6.74,6.72,6.73,4214000.0,6.73,6.74,6.72,6.73,4214000.0
2010-03-25 14:35:00,6.73,6.76,6.73,6.76,2248000.0,6.73,6.76,6.73,6.76,2248000.0
2010-03-25 14:40:00,6.76,6.76,6.74,6.75,1654000.0,6.76,6.76,6.74,6.75,1654000.0
2010-03-25 14:45:00,6.75,6.76,6.73,6.73,2284000.0,6.75,6.76,6.73,6.73,2284000.0
2010-03-25 14:50:00,6.73,6.77,6.73,6.76,3960000.0,6.73,6.77,6.73,6.76,3960000.0
2010-03-25 14:55:00,6.76,6.77,6.75,6.75,2494000.0,6.76,6.77,6.75,6.75,2494000.0
2010-03-25 15:00:00,6.75,6.78,6.75,6.78,2760000.0,6.75,6.78,6.75,6.78,2760000.0
2010-03-25 15:05:00,6.78,6.79,6.77,6.79,3510000.0,6.78,6.79,6.77,6.79,3510000.0
2010-03-25 15:10:00,6.79,6.82,6.79,6.82,4810000.0,6.79,6.82,6.79,6.82,4810000.0
2010-03-25 15:15:00,6.82,6.82,6.8,6.82,3616000.0,6.82,6.82,6.8,6.82,3616000.0
2010-03-25 15:20:00,6.82,6.84,6.82,6.84,5602000.0,6.82,6.84,6.82,6.84,5602000.0
2010-03-25 15:25:00,6.84,6.85,6.82,6.82,7252000.0,6.84,6.85,6.82,6.82,7252000.0
2010-03-25 15:30:00,6.82,6.82,6.78,6.79,6578000.0,6.82,6.82,6.78,6.79,6578000.0
2010-03-25 15:35:00,6.79,6.8,6.77,6.77,4628000.0,6.79,6.8,6.77,6.77,4628000.0
2010-03-25 15:40:00,6.77,6.8,6.77,6.8,4616000.0,6.77,6.8,6.77,6.8,4616000.0
2010-03-25 15:45:00,6.8,6.8,6.76,6.77,5082000.0,6.8,6.8,6.76,6.77,5082000.0
2010-03-25 15:50:00,6.77,6.78,6.76,6.78,4968000.0,6.77,6.78,6.76,6.78,4968000.0
2010-03-25 15:55:00,6.78,6.78,6.74,6.74,9774000.0,6.78,6.78,6.74,6.74,9774000.0
2010-03-26 09:30:00,6.75,6.78,6.74,6.78,6062000.0,6.75,6.78,6.74,6.78,6062000.0
2010-03-26 09:35:00,6.78,6.8,6.76,6.78,4910000.0,6.78,6.8,6.76,6.78,4910000.0
2010-03-26 09:40:00,6.78,6.84,6.78,6.83,6328000.0,6.78,6.84,6.78,6.83,6328000.0
2010-03-26 09:45:00,6.83,6.85,6.82,6.83,6248000.0,6.83,6.85,6.82,6.83,6248000.0
2010-03-26 09:50:00,6.84,6.84,6.8,6.81,4064000.0,6.84,6.84,6.8,6.81,4064000.0
2010-03-26 09:55:00,6.81,6.82,6.77,6.78,5080000.0,6.81,6.82,6.77,6.78,5080000.0
2010-03-26 10:00:00,6.79,6.81,6.76,6.8,3766000.0,6.79,6.81,6.76,6.8,3766000.0
2010-03-26 10:05:00,6.8,6.81,6.79,6.8,2832000.0,6.8,6.81,6.79,6.8,2832000.0
2010-03-26 10:10:00,6.8,6.8,6.78,6.78,1708000.0,6.8,6.8,6.78,6.78,1708000.0
2010-03-26 10:15:00,6.78,6.8,6.78,6.8,1584000.0,6.78,6.8,6.78,6.8,1584000.0
2010-03-26 10:20:00,6.79,6.8,6.78,6.79,1464000.0,6.79,6.8,6.78,6.79,1464000.0
2010-03-26 10:25:00,6.78,6.8,6.78,6.8,848000.0,6.78,6.8,6.78,6.8,848000.0
2010-03-26 10:30:00,6.8,6.8,6.75,6.76,3194000.0,6.8,6.8,6.75,6.76,3194000.0
2010-03-26 10:35:00,6.76,6.77,6.75,6.77,4040000.0,6.76,6.77,6.75,6.77,4040000.0
2010-03-26 10:40:00,6.77,6.78,6.76,6.76,1364000.0,6.77,6.78,6.76,6.76,1364000.0
2010-03-26 10:45:00,6.76,6.77,6.75,6.76,1372000.0,6.76,6.77,6.75,6.76,1372000.0
2010-03-26 10:50:00,6.76,6.78,6.76,6.77,1340000.0,6.76,6.78,6.76,6.77,1340000.0
2010-03-26 10:55:00,6.77,6.78,6.76,6.77,808000.0,6.77,6.78,6.76,6.77,808000.0
2010-03-26 11:00:00,6.77,6.78,6.77,6.78,1176000.0,6.77,6.78,6.77,6.78,1176000.0
2010-03-26 11:05:00,6.78,6.78,6.76,6.77,1252000.0,6.78,6.78,6.76,6.77,1252000.0
2010-03-26 11:10:00,6.77,6.79,6.77,6.78,1648000.0,6.77,6.79,6.77,6.78,1648000.0
2010-03-26 11:15:00,6.78,6.8,6.77,6.78,1390000.0,6.78,6.8,6.77,6.78,1390000.0
2010-03-26 11:20:00,6.78,6.79,6.78,6.78,646000.0,6.78,6.79,6.78,6.78,646000.0
2010-03-26 11:25:00,6.78,6.79,6.77,6.77,962000.0,6.78,6.79,6.77,6.77,962000.0
2010-03-26 11:30:00,6.77,6.78,6.77,6.78,1052000.0,6.77,6.78,6.77,6.78,1052000.0
2010-03-26 11:35:00,6.78,6.78,6.77,6.77,890000.0,6.78,6.78,6.77,6.77,890000.0
2010-03-26 11:40:00,6.77,6.78,6.77,6.78,668000.0,6.77,6.78,6.77,6.78,668000.0
2010-03-26 11:45:00,6.78,6.78,6.77,6.77,698000.0,6.78,6.78,6.77,6.77,698000.0
2010-03-26 11:50:00,6.77,6.78,6.77,6.77,790000.0,6.77,6.78,6.77,6.77,790000.0
2010-03-26 11:55:00,6.77,6.77,6.76,6.76,736000.0,6.77,6.77,6.76,6.76,736000.0
2010-03-26 12:00:00,6.76,6.77,6.76,6.77,878000.0,6.76,6.77,6.76,6.77,878000.0
2010-03-26 12:05:00,6.77,6.79,6.77,6.78,768000.0,6.77,6.79,6.77,6.78,768000.0
2010-03-26 12:10:00,6.78,6.78,6.78,6.78,642000.0,6.78,6.78,6.78,6.78,642000.0
2010-03-26 12:15:00,6.78,6.78,6.77,6.77,332000.0,6.78,6.78,6.77,6.77,332000.0
2010-03-26 12:20:00,6.77,6.77,6.75,6.76,1174000.0,6.77,6.77,6.75,6.76,1174000.0
2010-03-26 12:25:00,6.76,6.77,6.75,6.75,1500000.0,6.76,6.77,6.75,6.75,1500000.0
2010-03-26 12:30:00,6.76,6.77,6.75,6.76,1094000.0,6.76,6.77,6.75,6.76,1094000.0
2010-03-26 12:35:00,6.76,6.76,6.74,6.74,2132000.0,6.76,6.76,6.74,6.74,2132000.0
2010-03-26 12:40:00,6.74,6.74,6.73,6.73,1972000.0,6.74,6.74,6.73,6.73,1972000.0
2010-03-26 12:45:00,6.73,6.74,6.72,6.72,2356000.0,6.73,6.74,6.72,6.72,2356000.0
2010-03-26 12:50:00,6.72,6.74,6.72,6.73,1648000.0,6.72,6.74,6.72,6.73,1648000.0
2010-03-26 12:55:00,6.74,6.74,6.71,6.71,2446000.0,6.74,6.74,6.71,6.71,2446000.0
2010-03-26 13:00:00,6.71,6.73,6.71,6.72,1050000.0,6.71,6.73,6.71,6.72,1050000.0
2010-03-26 13:05:00,6.72,6.72,6.69,6.7,3042000.0,6.72,6.72,6.69,6.7,3042000.0
2010-03-26 13:10:00,6.7,6.72,6.69,6.71,1024000.0,6.7,6.72,6.69,6.71,1024000.0
2010-03-26 13:15:00,6.71,6.72,6.71,6.71,446000.0,6.71,6.72,6.71,6.71,446000.0
2010-03-26 13:20:00,6.72,6.73,6.71,6.73,932000.0,6.72,6.73,6.71,6.73,932000.0
2010-03-26 13:25:00,6.73,6.73,6.72,6.72,564000.0,6.73,6.73,6.72,6.72,564000.0
2010-03-26 13:30:00,6.72,6.72,6.71,6.71,726000.0,6.72,6.72,6.71,6.71,726000.0
2010-03-26 13:35:00,6.72,6.74,6.72,6.73,878000.0,6.72,6.74,6.72,6.73,878000.0
2010-03-26 13:40:00,6.73,6.74,6.72,6.72,886000.0,6.73,6.74,6.72,6.72,886000.0
2010-03-26 13:45:00,6.72,6.72,6.71,6.72,952000.0,6.72,6.72,6.71,6.72,952000.0
2010-03-26 13:50:00,6.71,6.73,6.71,6.72,832000.0,6.71,6.73,6.71,6.72,832000.0
2010-03-26 13:55:00,6.72,6.72,6.71,6.72,526000.0,6.72,6.72,6.71,6.72,526000.0
2010-03-26 14:00:00,6.71,6.71,6.7,6.7,662000.0,6.71,6.71,6.7,6.7,662000.0
2010-03-26 14:05:00,6.7,6.71,6.7,6.71,1018000.0,6.7,6.71,6.7,6.71,1018000.0
2010-03-26 14:10:00,6.71,6.72,6.71,6.72,792000.0,6.71,6.72,6.71,6.72,792000.0
2010-03-26 14:15:00,6.72,6.72,6.7,6.72,1042000.0,6.72,6.72,6.7,6.72,1042000.0
2010-03-26 14:20:00,6.72,6.73,6.71,6.72,932000.0,6.72,6.73,6.71,6.72,932000.0
2010-03-26 14:25:00,6.73,6.74,6.72,6.74,972000.0,6.73,6.74,6.72,6.74,972000.0
2010-03-26 14:30:00,6.74,6.75,6.74,6.75,1660000.0,6.74,6.75,6.74,6.75,1660000.0
2010-03-26 14:35:00,6.75,6.76,6.75,6.76,1210000.0,6.75,6.76,6.75,6.76,1210000.0
2010-03-26 14:40:00,6.76,6.76,6.75,6.75,1138000.0,6.76,6.76,6.75,6.75,1138000.0
2010-03-26 14:45:00,6.75,6.75,6.74,6.75,882000.0,6.75,6.75,6.74,6.75,882000.0
2010-03-26 14:50:00,6.75,6.75,6.73,6.75,740000.0,6.75,6.75,6.73,6.75,740000.0
2010-03-26 14:55:00,6.75,6.75,6.73,6.74,520000.0,6.75,6.75,6.73,6.74,520000.0
2010-03-26 15:00:00,6.74,6.75,6.74,6.74,658000.0,6.74,6.75,6.74,6.74,658000.0
2010-03-26 15:05:00,6.74,6.75,6.73,6.73,802000.0,6.74,6.75,6.73,6.73,802000.0
2010-03-26 15:10:00,6.73,6.74,6.73,6.74,884000.0,6.73,6.74,6.73,6.74,884000.0
2010-03-26 15:15:00,6.74,6.75,6.73,6.74,834000.0,6.74,6.75,6.73,6.74,834000.0
2010-03-26 15:20:00,6.74,6.74,6.73,6.73,824000.0,6.74,6.74,6.73,6.73,824000.0
2010-03-26 15:25:00,6.73,6.74,6.73,6.73,736000.0,6.73,6.74,6.73,6.73,736000.0
2010-03-26 15:30:00,6.73,6.74,6.73,6.73,1136000.0,6.73,6.74,6.73,6.73,1136000.0
2010-03-26 15:35:00,6.73,6.74,6.73,6.74,1228000.0,6.73,6.74,6.73,6.74,1228000.0
2010-03-26 15:40:00,6.74,6.75,6.73,6.73,1748000.0,6.74,6.75,6.73,6.73,1748000.0
2010-03-26 15:45:00,6.73,6.74,6.69,6.74,1342000.0,6.73,6.74,6.69,6.74,1342000.0
2010-03-26 15:50:00,6.74,6.75,6.74,6.74,2004000.0,6.74,6.75,6.74,6.74,2004000.0
2010-03-26 15:55:00,6.74,6.75,6.74,6.75,3660000.0,6.74,6.75,6.74,6.75,3660000.0
2010-03-29 09:30:00,6.77,6.83,6.76,6.83,3958000.0,6.77,6.83,6.76,6.83,3958000.0
2010-03-29 09:35:00,6.83,6.83,6.8,6.81,3408000.0,6.83,6.83,6.8,6.81,3408000.0
2010-03-29 09:40:00,6.81,6.82,6.79,6.8,1978000.0,6.81,6.82,6.79,6.8,1978000.0
2010-03-29 09:45:00,6.8,6.81,6.8,6.8,1066000.0,6.8,6.81,6.8,6.8,1066000.0
2010-03-29 09:50:00,6.8,6.82,6.77,6.78,3622000.0,6.8,6.82,6.77,6.78,3622000.0
2010-03-29 09:55:00,6.77,6.79,6.77,6.79,2600000.0,6.77,6.79,6.77,6.79,2600000.0
2010-03-29 10:00:00,6.79,6.8,6.77,6.79,2408000.0,6.79,6.8,6.77,6.79,2408000.0
2010-03-29 10:05:00,6.79,6.8,6.79,6.8,1350000.0,6.79,6.8,6.79,6.8,1350000.0
2010-03-29 10:10:00,6.8,6.81,6.79,6.79,1398000.0,6.8,6.81,6.79,6.79,1398000.0
2010-03-29 10:15:00,6.79,6.8,6.78,6.78,1316000.0,6.79,6.8,6.78,6.78,1316000.0
2010-03-29 10:20:00,6.78,6.78,6.75,6.75,2660000.0,6.78,6.78,6.75,6.75,2660000.0
2010-03-29 10:25:00,6.75,6.76,6.74,6.74,2332000.0,6.75,6.76,6.74,6.74,2332000.0
2010-03-29 10:30:00,6.74,6.75,6.73,6.75,2354000.0,6.74,6.75,6.73,6.75,2354000.0
2010-03-29 10:35:00,6.75,6.76,6.74,6.75,2510000.0,6.75,6.76,6.74,6.75,2510000.0
2010-03-29 10:40:00,6.75,6.75,6.73,6.73,1602000.0,6.75,6.75,6.73,6.73,1602000.0
2010-03-29 10:45:00,6.73,6.74,6.72,6.72,1598000.0,6.73,6.74,6.72,6.72,1598000.0
2010-03-29 10:50:00,6.72,6.73,6.72,6.72,1382000.0,6.72,6.73,6.72,6.72,1382000.0
2010-03-29 10:55:00,6.72,6.75,6.72,6.75,1274000.0,6.72,6.75,6.72,6.75,1274000.0
2010-03-29 11:00:00,6.75,6.77,6.74,6.76,2276000.0,6.75,6.77,6.74,6.76,2276000.0
2010-03-29 11:05:00,6.76,6.76,6.75,6.76,582000.0,6.76,6.76,6.75,6.76,582000.0
2010-03-29 11:10:00,6.76,6.76,6.75,6.76,658000.0,6.76,6.76,6.75,6.76,658000.0
2010-03-29 11:15:00,6.76,6.76,6.74,6.75,740000.0,6.76,6.76,6.74,6.75,740000.0
2010-03-29 11:20:00,6.74,6.77,6.74,6.77,1006000.0,6.74,6.77,6.74,6.77,1006000.0
2010-03-29 11:25:00,6.77,6.79,6.76,6.78,1780000.0,6.77,6.79,6.76,6.78,1780000.0
2010-03-29 11:30:00,6.78,6.79,6.78,6.78,588000.0,6.78,6.79,6.78,6.78,588000.0
2010-03-29 11:35:00,6.78,6.78,6.77,6.78,644000.0,6.78,6.78,6.77,6.78,644000.0
2010-03-29 11:40:00,6.77,6.78,6.77,6.78,580000.0,6.77,6.78,6.77,6.78,580000.0
2010-03-29 11:45:00,6.78,6.79,6.78,6.78,540000.0,6.78,6.79,6.78,6.78,540000.0
2010-03-29 11:50:00,6.78,6.78,6.78,6.78,512000.0,6.78,6.78,6.78,6.78,512000.0
2010-03-29 11:55:00,6.78,6.78,6.77,6.77,1010000.0,6.78,6.78,6.77,6.77,1010000.0
2010-03-29 12:00:00,6.77,6.78,6.77,6.78,432000.0,6.77,6.78,6.77,6.78,432000.0
2010-03-29 12:05:00,6.77,6.79,6.77,6.78,786000.0,6.77,6.79,6.77,6.78,786000.0
2010-03-29 12:10:00,6.78,6.8,6.78,6.8,1358000.0,6.78,6.8,6.78,6.8,1358000.0
2010-03-29 12:15:00,6.8,6.8,6.79,6.79,1242000.0,6.8,6.8,6.79,6.79,1242000.0
2010-03-29 12:20:00,6.79,6.79,6.77,6.78,810000.0,6.79,6.79,6.77,6.78,810000.0
2010-03-29 12:25:00,6.78,6.78,6.76,6.77,1046000.0,6.78,6.78,6.76,6.77,1046000.0
2010-03-29 12:30:00,6.77,6.77,6.76,6.77,576000.0,6.77,6.77,6.76,6.77,576000.0
2010-03-29 12:35:00,6.77,6.77,6.76,6.76,384000.0,6.77,6.77,6.76,6.76,384000.0
2010-03-29 12:40:00,6.76,6.76,6.75,6.76,812000.0,6.76,6.76,6.75,6.76,812000.0
2010-03-29 12:45:00,6.76,6.76,6.75,6.75,968000.0,6.76,6.76,6.75,6.75,968000.0
2010-03-29 12:50:00,6.75,6.75,6.75,6.75,628000.0,6.75,6.75,6.75,6.75,628000.0
2010-03-29 12:55:00,6.75,6.75,6.73,6.73,1246000.0,6.75,6.75,6.73,6.73,1246000.0
2010-03-29 13:00:00,6.73,6.74,6.73,6.74,556000.0,6.73,6.74,6.73,6.74,556000.0
2010-03-29 13:05:00,6.74,6.75,6.74,6.74,632000.0,6.74,6.75,6.74,6.74,632000.0
2010-03-29 13:10:00,6.74,6.76,6.74,6.76,536000.0,6.74,6.76,6.74,6.76,536000.0
2010-03-29 13:15:00,6.76,6.76,6.75,6.76,494000.0,6.76,6.76,6.75,6.76,494000.0
2010-03-29 13:20:00,6.76,6.76,6.75,6.75,506000.0,6.76,6.76,6.75,6.75,506000.0
2010-03-29 13:25:00,6.75,6.75,6.74,6.74,466000.0,6.75,6.75,6.74,6.74,466000.0
2010-03-29 13:30:00,6.74,6.75,6.74,6.74,520000.0,6.74,6.75,6.74,6.74,520000.0
2010-03-29 13:35:00,6.74,6.74,6.73,6.74,776000.0,6.74,6.74,6.73,6.74,776000.0
2010-03-29 13:40:00,6.74,6.74,6.73,6.73,892000.0,6.74,6.74,6.73,6.73,892000.0
2010-03-29 13:45:00,6.73,6.74,6.73,6.73,724000.0,6.73,6.74,6.73,6.73,724000.0
2010-03-29 13:50:00,6.73,6.73,6.73,6.73,622000.0,6.73,6.73,6.73,6.73,622000.0
2010-03-29 13:55:00,6.73,6.73,6.72,6.73,1176000.0,6.73,6.73,6.72,6.73,1176000.0
2010-03-29 14:00:00,6.73,6.74,6.73,6.74,302000.0,6.73,6.74,6.73,6.74,302000.0
2010-03-29 14:05:00,6.74,6.74,6.73,6.74,500000.0,6.74,6.74,6.73,6.74,500000.0
2010-03-29 14:10:00,6.74,6.75,6.73,6.75,670000.0,6.74,6.75,6.73,6.75,670000.0
2010-03-29 14:15:00,6.75,6.75,6.73,6.74,376000.0,6.75,6.75,6.73,6.74,376000.0
2010-03-29 14:20:00,6.74,6.74,6.73,6.74,730000.0,6.74,6.74,6.73,6.74,730000.0
2010-03-29 14:25:00,6.74,6.74,6.72,6.72,1450000.0,6.74,6.74,6.72,6.72,1450000.0
2010-03-29 14:30:00,6.73,6.74,6.72,6.73,600000.0,6.73,6.74,6.72,6.73,600000.0
2010-03-29 14:35:00,6.73,6.74,6.73,6.73,680000.0,6.73,6.74,6.73,6.73,680000.0
2010-03-29 14:40:00,6.73,6.73,6.73,6.73,246000.0,6.73,6.73,6.73,6.73,246000.0
2010-03-29 14:45:00,6.73,6.73,6.72,6.73,544000.0,6.73,6.73,6.72,6.73,544000.0
2010-03-29 14:50:00,6.73,6.73,6.73,6.73,468000.0,6.73,6.73,6.73,6.73,468000.0
2010-03-29 14:55:00,6.73,6.74,6.73,6.74,522000.0,6.73,6.74,6.73,6.74,522000.0
2010-03-29 15:00:00,6.74,6.75,6.74,6.74,978000.0,6.74,6.75,6.74,6.74,978000.0
2010-03-29 15:05:00,6.74,6.75,6.74,6.75,554000.0,6.74,6.75,6.74,6.75,554000.0
2010-03-29 15:10:00,6.75,6.75,6.74,6.75,616000.0,6.75,6.75,6.74,6.75,616000.0
2010-03-29 15:15:00,6.75,6.75,6.74,6.75,864000.0,6.75,6.75,6.74,6.75,864000.0
2010-03-29 15:20:00,6.75,6.75,6.74,6.74,1078000.0,6.75,6.75,6.74,6.74,1078000.0
2010-03-29 15:25:00,6.75,6.75,6.74,6.75,770000.0,6.75,6.75,6.74,6.75,770000.0
2010-03-29 15:30:00,6.75,6.75,6.74,6.75,1086000.0,6.75,6.75,6.74,6.75,1086000.0
2010-03-29 15:35:00,6.75,6.75,6.75,6.75,516000.0,6.75,6.75,6.75,6.75,516000.0
2010-03-29 15:40:00,6.75,6.75,6.74,6.75,1222000.0,6.75,6.75,6.74,6.75,1222000.0
2010-03-29 15:45:00,6.75,6.75,6.74,6.74,1114000.0,6.75,6.75,6.74,6.74,1114000.0
2010-03-29 15:50:00,6.74,6.75,6.74,6.75,1336000.0,6.74,6.75,6.74,6.75,1336000.0
2010-03-29 15:55:00,6.75,6.76,6.73,6.76,3592000.0,6.75,6.76,6.73,6.76,3592000.0
2010-03-30 09:30:00,6.79,6.82,6.77,6.8,3364000.0,6.79,6.82,6.77,6.8,3364000.0
2010-03-30 09:35:00,6.8,6.82,6.78,6.79,2184000.0,6.8,6.82,6.78,6.79,2184000.0
2010-03-30 09:40:00,6.79,6.8,6.78,6.79,1748000.0,6.79,6.8,6.78,6.79,1748000.0
2010-03-30 09:45:00,6.79,6.82,6.79,6.81,1808000.0,6.79,6.82,6.79,6.81,1808000.0
2010-03-30 09:50:00,6.81,6.89,6.8,6.89,10106000.0,6.81,6.89,6.8,6.89,10106000.0
2010-03-30 09:55:00,6.89,6.9,6.88,6.88,5608000.0,6.89,6.9,6.88,6.88,5608000.0
2010-03-30 10:00:00,6.88,6.9,6.87,6.88,4570000.0,6.88,6.9,6.87,6.88,4570000.0
2010-03-30 10:05:00,6.88,6.89,6.87,6.88,2298000.0,6.88,6.89,6.87,6.88,2298000.0
2010-03-30 10:10:00,6.88,6.91,6.87,6.89,4662000.0,6.88,6.91,6.87,6.89,4662000.0
2010-03-30 10:15:00,6.89,6.9,6.86,6.86,3188000.0,6.89,6.9,6.86,6.86,3188000.0
2010-03-30 10:20:00,6.86,6.87,6.86,6.87,2884000.0,6.86,6.87,6.86,6.87,2884000.0
2010-03-30 10:25:00,6.86,6.86,6.84,6.86,3334000.0,6.86,6.86,6.84,6.86,3334000.0
2010-03-30 10:30:00,6.86,6.88,6.85,6.87,2502000.0,6.86,6.88,6.85,6.87,2502000.0
2010-03-30 10:35:00,6.87,6.87,6.85,6.86,990000.0,6.87,6.87,6.85,6.86,990000.0
2010-03-30 10:40:00,6.86,6.87,6.85,6.86,1164000.0,6.86,6.87,6.85,6.86,1164000.0
2010-03-30 10:45:00,6.86,6.86,6.84,6.85,1726000.0,6.86,6.86,6.84,6.85,1726000.0
2010-03-30 10:50:00,6.85,6.86,6.84,6.85,1048000.0,6.85,6.86,6.84,6.85,1048000.0
2010-03-30 10:55:00,6.85,6.87,6.84,6.85,1500000.0,6.85,6.87,6.84,6.85,1500000.0
2010-03-30 11:00:00,6.85,6.85,6.82,6.83,3194000.0,6.85,6.85,6.82,6.83,3194000.0
2010-03-30 11:05:00,6.82,6.83,6.81,6.83,1670000.0,6.82,6.83,6.81,6.83,1670000.0
2010-03-30 11:10:00,6.83,6.84,6.81,6.83,1972000.0,6.83,6.84,6.81,6.83,1972000.0
2010-03-30 11:15:00,6.83,6.84,6.83,6.84,1352000.0,6.83,6.84,6.83,6.84,1352000.0
2010-03-30 11:20:00,6.84,6.85,6.82,6.83,2156000.0,6.84,6.85,6.82,6.83,2156000.0
2010-03-30 11:25:00,6.83,6.84,6.82,6.84,1046000.0,6.83,6.84,6.82,6.84,1046000.0
2010-03-30 11:30:00,6.84,6.85,6.84,6.84,1232000.0,6.84,6.85,6.84,6.84,1232000.0
2010-03-30 11:35:00,6.84,6.84,6.83,6.83,596000.0,6.84,6.84,6.83,6.83,596000.0
2010-03-30 11:40:00,6.83,6.87,6.83,6.87,1524000.0,6.83,6.87,6.83,6.87,1524000.0
2010-03-30 11:45:00,6.87,6.88,6.86,6.88,3796000.0,6.87,6.88,6.86,6.88,3796000.0
2010-03-30 11:50:00,6.88,6.88,6.87,6.87,1772000.0,6.88,6.88,6.87,6.87,1772000.0
2010-03-30 11:55:00,6.87,6.87,6.86,6.86,734000.0,6.87,6.87,6.86,6.86,734000.0
2010-03-30 12:00:00,6.86,6.87,6.86,6.86,1078000.0,6.86,6.87,6.86,6.86,1078000.0
2010-03-30 12:05:00,6.86,6.87,6.85,6.87,510000.0,6.86,6.87,6.85,6.87,510000.0
2010-03-30 12:10:00,6.87,6.88,6.86,6.87,920000.0,6.87,6.88,6.86,6.87,920000.0
2010-03-30 12:15:00,6.87,6.88,6.86,6.86,770000.0,6.87,6.88,6.86,6.86,770000.0
2010-03-30 12:20:00,6.86,6.87,6.85,6.85,882000.0,6.86,6.87,6.85,6.85,882000.0
2010-03-30 12:25:00,6.85,6.87,6.85,6.86,500000.0,6.85,6.87,6.85,6.86,500000.0
2010-03-30 12:30:00,6.86,6.86,6.85,6.86,884000.0,6.86,6.86,6.85,6.86,884000.0
2010-03-30 12:35:00,6.86,6.86,6.85,6.85,424000.0,6.86,6.86,6.85,6.85,424000.0
2010-03-30 12:40:00,6.85,6.86,6.85,6.85,354000.0,6.85,6.86,6.85,6.85,354000.0
2010-03-30 12:45:00,6.86,6.86,6.85,6.85,420000.0,6.86,6.86,6.85,6.85,420000.0
2010-03-30 12:50:00,6.85,6.85,6.85,6.85,714000.0,6.85,6.85,6.85,6.85,714000.0
2010-03-30 12:55:00,6.85,6.85,6.84,6.84,450000.0,6.85,6.85,6.84,6.84,450000.0
2010-03-30 13:00:00,6.84,6.85,6.83,6.84,760000.0,6.84,6.85,6.83,6.84,760000.0
2010-03-30 13:05:00,6.84,6.85,6.84,6.85,562000.0,6.84,6.85,6.84,6.85,562000.0
2010-03-30 13:10:00,6.85,6.85,6.84,6.84,224000.0,6.85,6.85,6.84,6.84,224000.0
2010-03-30 13:15:00,6.84,6.84,6.83,6.84,714000.0,6.84,6.84,6.83,6.84,714000.0
2010-03-30 13:20:00,6.84,6.84,6.82,6.82,792000.0,6.84,6.84,6.82,6.82,792000.0
2010-03-30 13:25:00,6.82,6.82,6.82,6.82,1116000.0,6.82,6.82,6.82,6.82,1116000.0
2010-03-30 13:30:00,6.82,6.83,6.82,6.82,764000.0,6.82,6.83,6.82,6.82,764000.0
2010-03-30 13:35:00,6.82,6.83,6.82,6.82,624000.0,6.82,6.83,6.82,6.82,624000.0
2010-03-30 13:40:00,6.82,6.83,6.82,6.82,490000.0,6.82,6.83,6.82,6.82,490000.0
2010-03-30 13:45:00,6.82,6.83,6.81,6.82,1108000.0,6.82,6.83,6.81,6.82,1108000.0
2010-03-30 13:50:00,6.82,6.83,6.82,6.82,778000.0,6.82,6.83,6.82,6.82,778000.0
2010-03-30 13:55:00,6.82,6.83,6.82,6.82,648000.0,6.82,6.83,6.82,6.82,648000.0
2010-03-30 14:00:00,6.82,6.83,6.82,6.82,296000.0,6.82,6.83,6.82,6.82,296000.0
2010-03-30 14:05:00,6.82,6.82,6.81,6.82,1004000.0,6.82,6.82,6.81,6.82,1004000.0
2010-03-30 14:10:00,6.82,6.83,6.82,6.82,578000.0,6.82,6.83,6.82,6.82,578000.0
2010-03-30 14:15:00,6.82,6.83,6.82,6.82,448000.0,6.82,6.83,6.82,6.82,448000.0
2010-03-30 14:20:00,6.82,6.82,6.82,6.82,910000.0,6.82,6.82,6.82,6.82,910000.0
2010-03-30 14:25:00,6.82,6.83,6.82,6.83,838000.0,6.82,6.83,6.82,6.83,838000.0
2010-03-30 14:30:00,6.83,6.84,6.83,6.84,1096000.0,6.83,6.84,6.83,6.84,1096000.0
2010-03-30 14:35:00,6.84,6.84,6.83,6.83,762000.0,6.84,6.84,6.83,6.83,762000.0
2010-03-30 14:40:00,6.84,6.84,6.83,6.84,680000.0,6.84,6.84,6.83,6.84,680000.0
2010-03-30 14:45:00,6.84,6.84,6.84,6.84,576000.0,6.84,6.84,6.84,6.84,576000.0
2010-03-30 14:50:00,6.84,6.85,6.84,6.85,918000.0,6.84,6.85,6.84,6.85,918000.0
2010-03-30 14:55:00,6.85,6.85,6.84,6.84,704000.0,6.85,6.85,6.84,6.84,704000.0
2010-03-30 15:00:00,6.84,6.85,6.84,6.84,896000.0,6.84,6.85,6.84,6.84,896000.0
2010-03-30 15:05:00,6.84,6.84,6.84,6.84,644000.0,6.84,6.84,6.84,6.84,644000.0
2010-03-30 15:10:00,6.84,6.84,6.84,6.84,618000.0,6.84,6.84,6.84,6.84,618000.0
2010-03-30 15:15:00,6.84,6.84,6.84,6.84,842000.0,6.84,6.84,6.84,6.84,842000.0
2010-03-30 15:20:00,6.84,6.84,6.83,6.84,1170000.0,6.84,6.84,6.83,6.84,1170000.0
2010-03-30 15:25:00,6.84,6.84,6.84,6.84,872000.0,6.84,6.84,6.84,6.84,872000.0
2010-03-30 15:30:00,6.84,6.85,6.84,6.85,964000.0,6.84,6.85,6.84,6.85,964000.0
2010-03-30 15:35:00,6.85,6.85,6.84,6.84,1136000.0,6.85,6.85,6.84,6.84,1136000.0
2010-03-30 15:40:00,6.84,6.85,6.83,6.83,1066000.0,6.84,6.85,6.83,6.83,1066000.0
2010-03-30 15:45:00,6.83,6.84,6.83,6.84,1928000.0,6.83,6.84,6.83,6.84,1928000.0
2010-03-30 15:50:00,6.84,6.84,6.83,6.83,1616000.0,6.84,6.84,6.83,6.83,1616000.0
2010-03-30 15:55:00,6.83,6.83,6.83,6.83,4900000.0,6.83,6.83,6.83,6.83,4900000.0
2010-03-31 09:30:00,6.8,6.81,6.78,6.81,1854000.0,6.8,6.81,6.78,6.81,1854000.0
2010-03-31 09:35:00,6.8,6.82,6.79,6.79,1506000.0,6.8,6.82,6.79,6.79,1506000.0
2010-03-31 09:40:00,6.79,6.8,6.78,6.78,2222000.0,6.79,6.8,6.78,6.78,2222000.0
2010-03-31 09:45:00,6.78,6.78,6.75,6.75,3130000.0,6.78,6.78,6.75,6.75,3130000.0
2010-03-31 09:50:00,6.75,6.76,6.73,6.74,3314000.0,6.75,6.76,6.73,6.74,3314000.0
2010-03-31 09:55:00,6.74,6.76,6.73,6.74,2152000.0,6.74,6.76,6.73,6.74,2152000.0
2010-03-31 10:00:00,6.74,6.76,6.74,6.74,1434000.0,6.74,6.76,6.74,6.74,1434000.0
2010-03-31 10:05:00,6.74,6.75,6.73,6.74,1592000.0,6.74,6.75,6.73,6.74,1592000.0
2010-03-31 10:10:00,6.74,6.74,6.72,6.73,2188000.0,6.74,6.74,6.72,6.73,2188000.0
2010-03-31 10:15:00,6.73,6.75,6.73,6.75,1422000.0,6.73,6.75,6.73,6.75,1422000.0
2010-03-31 10:20:00,6.75,6.78,6.75,6.78,2442000.0,6.75,6.78,6.75,6.78,2442000.0
2010-03-31 10:25:00,6.78,6.78,6.77,6.78,2288000.0,6.78,6.78,6.77,6.78,2288000.0
2010-03-31 10:30:00,6.78,6.79,6.77,6.78,1262000.0,6.78,6.79,6.77,6.78,1262000.0
2010-03-31 10:35:00,6.78,6.8,6.78,6.79,1988000.0,6.78,6.8,6.78,6.79,1988000.0
2010-03-31 10:40:00,6.79,6.8,6.78,6.78,1196000.0,6.79,6.8,6.78,6.78,1196000.0
2010-03-31 10:45:00,6.78,6.78,6.76,6.77,1500000.0,6.78,6.78,6.76,6.77,1500000.0
2010-03-31 10:50:00,6.77,6.78,6.77,6.78,702000.0,6.77,6.78,6.77,6.78,702000.0
2010-03-31 10:55:00,6.78,6.79,6.78,6.78,1240000.0,6.78,6.79,6.78,6.78,1240000.0
2010-03-31 11:00:00,6.78,6.79,6.76,6.78,1024000.0,6.78,6.79,6.76,6.78,1024000.0
2010-03-31 11:05:00,6.78,6.79,6.78,6.79,692000.0,6.78,6.79,6.78,6.79,692000.0
2010-03-31 11:10:00,6.79,6.8,6.78,6.78,786000.0,6.79,6.8,6.78,6.78,786000.0
2010-03-31 11:15:00,6.78,6.79,6.78,6.78,816000.0,6.78,6.79,6.78,6.78,816000.0
2010-03-31 11:20:00,6.78,6.8,6.78,6.79,606000.0,6.78,6.8,6.78,6.79,606000.0
2010-03-31 11:25:00,6.79,6.79,6.79,6.79,442000.0,6.79,6.79,6.79,6.79,442000.0
2010-03-31 11:30:00,6.79,6.8,6.79,6.8,506000.0,6.79,6.8,6.79,6.8,506000.0
2010-03-31 11:35:00,6.8,6.8,6.79,6.8,828000.0,6.8,6.8,6.79,6.8,828000.0
2010-03-31 11:40:00,6.8,6.81,6.79,6.8,1022000.0,6.8,6.81,6.79,6.8,1022000.0
2010-03-31 11:45:00,6.8,6.82,6.8,6.81,1128000.0,6.8,6.82,6.8,6.81,1128000.0
2010-03-31 11:50:00,6.81,6.82,6.8,6.81,1684000.0,6.81,6.82,6.8,6.81,1684000.0
2010-03-31 11:55:00,6.81,6.81,6.8,6.8,484000.0,6.81,6.81,6.8,6.8,484000.0
2010-03-31 12:00:00,6.8,6.8,6.79,6.79,686000.0,6.8,6.8,6.79,6.79,686000.0
2010-03-31 12:05:00,6.79,6.8,6.79,6.8,326000.0,6.79,6.8,6.79,6.8,326000.0
2010-03-31 12:10:00,6.8,6.81,6.8,6.81,446000.0,6.8,6.81,6.8,6.81,446000.0
2010-03-31 12:15:00,6.81,6.81,6.8,6.81,946000.0,6.81,6.81,6.8,6.81,946000.0
2010-03-31 12:20:00,6.81,6.82,6.8,6.81,796000.0,6.81,6.82,6.8,6.81,796000.0
2010-03-31 12:25:00,6.81,6.81,6.8,6.8,658000.0,6.81,6.81,6.8,6.8,658000.0
2010-03-31 12:30:00,6.8,6.81,6.8,6.8,606000.0,6.8,6.81,6.8,6.8,606000.0
2010-03-31 12:35:00,6.81,6.81,6.81,6.81,574000.0,6.81,6.81,6.81,6.81,574000.0
2010-03-31 12:40:00,6.81,6.82,6.81,6.82,610000.0,6.81,6.82,6.81,6.82,610000.0
2010-03-31 12:45:00,6.82,6.82,6.81,6.82,1100000.0,6.82,6.82,6.81,6.82,1100000.0
2010-03-31 12:50:00,6.82,6.84,6.82,6.83,1286000.0,6.82,6.84,6.82,6.83,1286000.0
2010-03-31 12:55:00,6.83,6.83,6.82,6.82,720000.0,6.83,6.83,6.82,6.82,720000.0
2010-03-31 13:00:00,6.82,6.82,6.8,6.81,374000.0,6.82,6.82,6.8,6.81,374000.0
2010-03-31 13:05:00,6.81,6.82,6.81,6.81,230000.0,6.81,6.82,6.81,6.81,230000.0
2010-03-31 13:10:00,6.81,6.81,6.81,6.81,306000.0,6.81,6.81,6.81,6.81,306000.0
2010-03-31 13:15:00,6.81,6.81,6.81,6.81,212000.0,6.81,6.81,6.81,6.81,212000.0
2010-03-31 13:20:00,6.81,6.81,6.8,6.81,376000.0,6.81,6.81,6.8,6.81,376000.0
2010-03-31 13:25:00,6.81,6.82,6.81,6.82,396000.0,6.81,6.82,6.81,6.82,396000.0
2010-03-31 13:30:00,6.82,6.82,6.82,6.82,430000.0,6.82,6.82,6.82,6.82,430000.0
2010-03-31 13:35:00,6.82,6.82,6.81,6.82,360000.0,6.82,6.82,6.81,6.82,360000.0
2010-03-31 13:40:00,6.82,6.83,6.82,6.83,728000.0,6.82,6.83,6.82,6.83,728000.0
2010-03-31 13:45:00,6.83,6.83,6.82,6.83,622000.0,6.83,6.83,6.82,6.83,622000.0
2010-03-31 13:50:00,6.83,6.83,6.83,6.83,546000.0,6.83,6.83,6.83,6.83,546000.0
2010-03-31 13:55:00,6.83,6.83,6.82,6.83,274000.0,6.83,6.83,6.82,6.83,274000.0
2010-03-31 14:00:00,6.83,6.83,6.83,6.83,424000.0,6.83,6.83,6.83,6.83,424000.0
2010-03-31 14:05:00,6.83,6.84,6.83,6.83,750000.0,6.83,6.84,6.83,6.83,750000.0
2010-03-31 14:10:00,6.83,6.83,6.83,6.83,350000.0,6.83,6.83,6.83,6.83,350000.0
2010-03-31 14:15:00,6.83,6.83,6.83,6.83,368000.0,6.83,6.83,6.83,6.83,368000.0
2010-03-31 14:20:00,6.83,6.83,6.83,6.83,300000.0,6.83,6.83,6.83,6.83,300000.0
2010-03-31 14:25:00,6.83,6.84,6.83,6.83,698000.0,6.83,6.84,6.83,6.83,698000.0
2010-03-31 14:30:00,6.83,6.84,6.83,6.83,530000.0,6.83,6.84,6.83,6.83,530000.0
2010-03-31 14:35:00,6.83,6.84,6.83,6.83,774000.0,6.83,6.84,6.83,6.83,774000.0
2010-03-31 14:40:00,6.83,6.84,6.83,6.83,1078000.0,6.83,6.84,6.83,6.83,1078000.0
2010-03-31 14:45:00,6.83,6.83,6.81,6.82,2160000.0,6.83,6.83,6.81,6.82,2160000.0
2010-03-31 14:50:00,6.82,6.82,6.8,6.8,1726000.0,6.82,6.82,6.8,6.8,1726000.0
2010-03-31 14:55:00,6.8,6.81,6.8,6.81,1238000.0,6.8,6.81,6.8,6.81,1238000.0
2010-03-31 15:00:00,6.81,6.81,6.8,6.8,1020000.0,6.81,6.81,6.8,6.8,1020000.0
2010-03-31 15:05:00,6.8,6.81,6.8,6.81,658000.0,6.8,6.81,6.8,6.81,658000.0
2010-03-31 15:10:00,6.81,6.81,6.81,6.81,616000.0,6.81,6.81,6.81,6.81,616000.0
2010-03-31 15:15:00,6.81,6.81,6.8,6.81,910000.0,6.81,6.81,6.8,6.81,910000.0
2010-03-31 15:20:00,6.81,6.81,6.79,6.8,1320000.0,6.81,6.81,6.79,6.8,1320000.0
2010-03-31 15:25:00,6.8,6.81,6.79,6.81,1132000.0,6.8,6.81,6.79,6.81,1132000.0
2010-03-31 15:30:00,6.81,6.81,6.8,6.81,1392000.0,6.81,6.81,6.8,6.81,1392000.0
2010-03-31 15:35:00,6.81,6.81,6.8,6.8,1012000.0,6.81,6.81,6.8,6.8,1012000.0
2010-03-31 15:40:00,6.8,6.81,6.8,6.8,756000.0,6.8,6.81,6.8,6.8,756000.0
2010-03-31 15:45:00,6.8,6.8,6.78,6.79,2150000.0,6.8,6.8,6.78,6.79,2150000.0
2010-03-31 15:50:00,6.79,6.79,6.78,6.78,2274000.0,6.79,6.79,6.78,6.78,2274000.0
2010-03-31 15:55:00,6.78,6.79,6.78,6.79,2828000.0,6.78,6.79,6.78,6.79,2828000.0
2010-04-01 09:30:00,6.79,6.83,6.73,6.73,5014000.0,6.79,6.83,6.73,6.73,5014000.0
2010-04-01 09:35:00,6.73,6.77,6.73,6.76,3036000.0,6.73,6.77,6.73,6.76,3036000.0
2010-04-01 09:40:00,6.75,6.76,6.74,6.75,2326000.0,6.75,6.76,6.74,6.75,2326000.0
2010-04-01 09:45:00,6.75,6.76,6.74,6.74,1796000.0,6.75,6.76,6.74,6.74,1796000.0
2010-04-01 09:50:00,6.74,6.75,6.74,6.75,1524000.0,6.74,6.75,6.74,6.75,1524000.0
2010-04-01 09:55:00,6.75,6.79,6.75,6.78,3016000.0,6.75,6.79,6.75,6.78,3016000.0
2010-04-01 10:00:00,6.78,6.79,6.76,6.77,2102000.0,6.78,6.79,6.76,6.77,2102000.0
2010-04-01 10:05:00,6.77,6.77,6.74,6.75,2038000.0,6.77,6.77,6.74,6.75,2038000.0
2010-04-01 10:10:00,6.75,6.76,6.75,6.75,1124000.0,6.75,6.76,6.75,6.75,1124000.0
2010-04-01 10:15:00,6.75,6.75,6.73,6.74,1856000.0,6.75,6.75,6.73,6.74,1856000.0
2010-04-01 10:20:00,6.74,6.74,6.74,6.74,2458000.0,6.74,6.74,6.74,6.74,2458000.0
2010-04-01 10:25:00,6.74,6.75,6.74,6.75,1864000.0,6.74,6.75,6.74,6.75,1864000.0
2010-04-01 10:30:00,6.75,6.75,6.74,6.74,910000.0,6.75,6.75,6.74,6.74,910000.0
2010-04-01 10:35:00,6.74,6.76,6.74,6.76,1196000.0,6.74,6.76,6.74,6.76,1196000.0
2010-04-01 10:40:00,6.76,6.77,6.75,6.75,3232000.0,6.76,6.77,6.75,6.75,3232000.0
2010-04-01 10:45:00,6.75,6.76,6.75,6.75,860000.0,6.75,6.76,6.75,6.75,860000.0
2010-04-01 10:50:00,6.75,6.75,6.74,6.74,1612000.0,6.75,6.75,6.74,6.74,1612000.0
2010-04-01 10:55:00,6.74,6.75,6.74,6.74,1288000.0,6.74,6.75,6.74,6.74,1288000.0
2010-04-01 11:00:00,6.74,6.74,6.74,6.74,1428000.0,6.74,6.74,6.74,6.74,1428000.0
2010-04-01 11:05:00,6.74,6.74,6.73,6.74,2236000.0,6.74,6.74,6.73,6.74,2236000.0
2010-04-01 11:10:00,6.74,6.74,6.73,6.74,1762000.0,6.74,6.74,6.73,6.74,1762000.0
2010-04-01 11:15:00,6.74,6.74,6.72,6.72,6204000.0,6.74,6.74,6.72,6.72,6204000.0
2010-04-01 11:20:00,6.72,6.72,6.69,6.7,5678000.0,6.72,6.72,6.69,6.7,5678000.0
2010-04-01 11:25:00,6.7,6.7,6.68,6.69,3116000.0,6.7,6.7,6.68,6.69,3116000.0
2010-04-01 11:30:00,6.69,6.7,6.68,6.7,1752000.0,6.69,6.7,6.68,6.7,1752000.0
2010-04-01 11:35:00,6.7,6.7,6.68,6.69,1164000.0,6.7,6.7,6.68,6.69,1164000.0
2010-04-01 11:40:00,6.69,6.69,6.68,6.69,1648000.0,6.69,6.69,6.68,6.69,1648000.0
2010-04-01 11:45:00,6.69,6.7,6.68,6.68,2176000.0,6.69,6.7,6.68,6.68,2176000.0
2010-04-01 11:50:00,6.68,6.69,6.67,6.67,2442000.0,6.68,6.69,6.67,6.67,2442000.0
2010-04-01 11:55:00,6.67,6.67,6.65,6.65,1536000.0,6.67,6.67,6.65,6.65,1536000.0
2010-04-01 12:00:00,6.65,6.66,6.65,6.66,2120000.0,6.65,6.66,6.65,6.66,2120000.0
2010-04-01 12:05:00,6.66,6.66,6.65,6.65,954000.0,6.66,6.66,6.65,6.65,954000.0
2010-04-01 12:10:00,6.65,6.66,6.65,6.66,2502000.0,6.65,6.66,6.65,6.66,2502000.0
2010-04-01 12:15:00,6.66,6.66,6.66,6.66,814000.0,6.66,6.66,6.66,6.66,814000.0
2010-04-01 12:20:00,6.66,6.67,6.66,6.67,3100000.0,6.66,6.67,6.66,6.67,3100000.0
2010-04-01 12:25:00,6.67,6.67,6.66,6.66,886000.0,6.67,6.67,6.66,6.66,886000.0
2010-04-01 12:30:00,6.66,6.66,6.65,6.66,792000.0,6.66,6.66,6.65,6.66,792000.0
2010-04-01 12:35:00,6.66,6.67,6.66,6.67,914000.0,6.66,6.67,6.66,6.67,914000.0
2010-04-01 12:40:00,6.67,6.68,6.67,6.68,1386000.0,6.67,6.68,6.67,6.68,1386000.0
2010-04-01 12:45:00,6.68,6.69,6.67,6.68,1344000.0,6.68,6.69,6.67,6.68,1344000.0
2010-04-01 12:50:00,6.68,6.68,6.67,6.68,896000.0,6.68,6.68,6.67,6.68,896000.0
2010-04-01 12:55:00,6.68,6.68,6.66,6.66,850000.0,6.68,6.68,6.66,6.66,850000.0
2010-04-01 13:00:00,6.66,6.66,6.65,6.65,784000.0,6.66,6.66,6.65,6.65,784000.0
2010-04-01 13:05:00,6.65,6.66,6.65,6.65,1378000.0,6.65,6.66,6.65,6.65,1378000.0
2010-04-01 13:10:00,6.65,6.65,6.63,6.63,2122000.0,6.65,6.65,6.63,6.63,2122000.0
2010-04-01 13:15:00,6.63,6.64,6.63,6.63,1602000.0,6.63,6.64,6.63,6.63,1602000.0
2010-04-01 13:20:00,6.63,6.64,6.63,6.64,686000.0,6.63,6.64,6.63,6.64,686000.0
2010-04-01 13:25:00,6.63,6.64,6.63,6.64,1364000.0,6.63,6.64,6.63,6.64,1364000.0
2010-04-01 13:30:00,6.64,6.65,6.64,6.64,1040000.0,6.64,6.65,6.64,6.64,1040000.0
2010-04-01 13:35:00,6.64,6.64,6.63,6.63,1122000.0,6.64,6.64,6.63,6.63,1122000.0
2010-04-01 13:40:00,6.63,6.63,6.6,6.6,3122000.0,6.63,6.63,6.6,6.6,3122000.0
2010-04-01 13:45:00,6.6,6.61,6.59,6.59,3392000.0,6.6,6.61,6.59,6.59,3392000.0
2010-04-01 13:50:00,6.59,6.6,6.58,6.58,3390000.0,6.59,6.6,6.58,6.58,3390000.0
2010-04-01 13:55:00,6.58,6.6,6.57,6.58,2758000.0,6.58,6.6,6.57,6.58,2758000.0
2010-04-01 14:00:00,6.58,6.6,6.58,6.59,1562000.0,6.58,6.6,6.58,6.59,1562000.0
2010-04-01 14:05:00,6.59,6.59,6.58,6.58,2068000.0,6.59,6.59,6.58,6.58,2068000.0
2010-04-01 14:10:00,6.58,6.59,6.58,6.59,1652000.0,6.58,6.59,6.58,6.59,1652000.0
2010-04-01 14:15:00,6.59,6.6,6.59,6.6,2448000.0,6.59,6.6,6.59,6.6,2448000.0
2010-04-01 14:20:00,6.6,6.6,6.58,6.58,1240000.0,6.6,6.6,6.58,6.58,1240000.0
2010-04-01 14:25:00,6.58,6.59,6.58,6.59,1144000.0,6.58,6.59,6.58,6.59,1144000.0
2010-04-01 14:30:00,6.59,6.59,6.57,6.57,1608000.0,6.59,6.59,6.57,6.57,1608000.0
2010-04-01 14:35:00,6.57,6.57,6.56,6.57,2998000.0,6.57,6.57,6.56,6.57,2998000.0
2010-04-01 14:40:00,6.57,6.58,6.56,6.57,2196000.0,6.57,6.58,6.56,6.57,2196000.0
2010-04-01 14:45:00,6.57,6.58,6.57,6.57,1410000.0,6.57,6.58,6.57,6.57,1410000.0
2010-04-01 14:50:00,6.57,6.59,6.57,6.58,2066000.0,6.57,6.59,6.57,6.58,2066000.0
2010-04-01 14:55:00,6.58,6.58,6.57,6.58,1680000.0,6.58,6.58,6.57,6.58,1680000.0
2010-04-01 15:00:00,6.58,6.59,6.58,6.58,1788000.0,6.58,6.59,6.58,6.58,1788000.0
2010-04-01 15:05:00,6.58,6.59,6.58,6.59,1708000.0,6.58,6.59,6.58,6.59,1708000.0
2010-04-01 15:10:00,6.59,6.59,6.58,6.59,2186000.0,6.59,6.59,6.58,6.59,2186000.0
2010-04-01 15:15:00,6.59,6.59,6.58,6.58,2116000.0,6.59,6.59,6.58,6.58,2116000.0
2010-04-01 15:20:00,6.58,6.59,6.58,6.58,766000.0,6.58,6.59,6.58,6.58,766000.0
2010-04-01 15:25:00,6.58,6.59,6.57,6.57,2476000.0,6.58,6.59,6.57,6.57,2476000.0
2010-04-01 15:30:00,6.57,6.58,6.57,6.58,2622000.0,6.57,6.58,6.57,6.58,2622000.0
2010-04-01 15:35:00,6.58,6.58,6.57,6.57,2036000.0,6.58,6.58,6.57,6.57,2036000.0
2010-04-01 15:40:00,6.57,6.57,6.56,6.57,2366000.0,6.57,6.57,6.56,6.57,2366000.0
2010-04-01 15:45:00,6.57,6.58,6.57,6.57,5704000.0,6.57,6.58,6.57,6.57,5704000.0
2010-04-01 15:50:00,6.57,6.6,6.57,6.59,6046000.0,6.57,6.6,6.57,6.59,6046000.0
2010-04-01 15:55:00,6.59,6.59,6.58,6.59,7914000.0,6.59,6.59,6.58,6.59,7914000.0
2010-04-05 09:30:00,6.64,6.64,6.6,6.61,4514000.0,6.64,6.64,6.6,6.61,4514000.0
2010-04-05 09:35:00,6.61,6.61,6.54,6.55,5802000.0,6.61,6.61,6.54,6.55,5802000.0
2010-04-05 09:40:00,6.55,6.6,6.55,6.6,3404000.0,6.55,6.6,6.55,6.6,3404000.0
2010-04-05 09:45:00,6.6,6.62,6.59,6.6,3202000.0,6.6,6.62,6.59,6.6,3202000.0
2010-04-05 09:50:00,6.6,6.61,6.57,6.58,3012000.0,6.6,6.61,6.57,6.58,3012000.0
2010-04-05 09:55:00,6.58,6.61,6.58,6.59,1858000.0,6.58,6.61,6.58,6.59,1858000.0
2010-04-05 10:00:00,6.59,6.61,6.58,6.61,1458000.0,6.59,6.61,6.58,6.61,1458000.0
2010-04-05 10:05:00,6.61,6.64,6.61,6.64,2802000.0,6.61,6.64,6.61,6.64,2802000.0
2010-04-05 10:10:00,6.64,6.66,6.64,6.66,3968000.0,6.64,6.66,6.64,6.66,3968000.0
2010-04-05 10:15:00,6.66,6.69,6.65,6.65,3084000.0,6.66,6.69,6.65,6.65,3084000.0
2010-04-05 10:20:00,6.66,6.68,6.65,6.66,1434000.0,6.66,6.68,6.65,6.66,1434000.0
2010-04-05 10:25:00,6.66,6.66,6.64,6.64,1386000.0,6.66,6.66,6.64,6.64,1386000.0
2010-04-05 10:30:00,6.64,6.64,6.61,6.62,2308000.0,6.64,6.64,6.61,6.62,2308000.0
2010-04-05 10:35:00,6.62,6.62,6.62,6.62,1218000.0,6.62,6.62,6.62,6.62,1218000.0
2010-04-05 10:40:00,6.62,6.62,6.61,6.62,1306000.0,6.62,6.62,6.61,6.62,1306000.0
2010-04-05 10:45:00,6.62,6.62,6.61,6.61,1158000.0,6.62,6.62,6.61,6.61,1158000.0
2010-04-05 10:50:00,6.61,6.64,6.61,6.63,1252000.0,6.61,6.64,6.61,6.63,1252000.0
2010-04-05 10:55:00,6.63,6.64,6.63,6.63,730000.0,6.63,6.64,6.63,6.63,730000.0
2010-04-05 11:00:00,6.63,6.65,6.63,6.65,948000.0,6.63,6.65,6.63,6.65,948000.0
2010-04-05 11:05:00,6.65,6.65,6.65,6.65,704000.0,6.65,6.65,6.65,6.65,704000.0
2010-04-05 11:10:00,6.65,6.66,6.65,6.65,658000.0,6.65,6.66,6.65,6.65,658000.0
2010-04-05 11:15:00,6.65,6.65,6.64,6.64,914000.0,6.65,6.65,6.64,6.64,914000.0
2010-04-05 11:20:00,6.64,6.64,6.63,6.63,682000.0,6.64,6.64,6.63,6.63,682000.0
2010-04-05 11:25:00,6.63,6.63,6.62,6.62,754000.0,6.63,6.63,6.62,6.62,754000.0
2010-04-05 11:30:00,6.62,6.62,6.61,6.61,1200000.0,6.62,6.62,6.61,6.61,1200000.0
2010-04-05 11:35:00,6.61,6.62,6.61,6.61,784000.0,6.61,6.62,6.61,6.61,784000.0
2010-04-05 11:40:00,6.61,6.62,6.61,6.62,544000.0,6.61,6.62,6.61,6.62,544000.0
2010-04-05 11:45:00,6.62,6.62,6.6,6.6,1186000.0,6.62,6.62,6.6,6.6,1186000.0
2010-04-05 11:50:00,6.6,6.61,6.6,6.61,788000.0,6.6,6.61,6.6,6.61,788000.0
2010-04-05 11:55:00,6.61,6.62,6.61,6.61,572000.0,6.61,6.62,6.61,6.61,572000.0
2010-04-05 12:00:00,6.61,6.63,6.61,6.62,668000.0,6.61,6.63,6.61,6.62,668000.0
2010-04-05 12:05:00,6.62,6.63,6.61,6.62,276000.0,6.62,6.63,6.61,6.62,276000.0
2010-04-05 12:10:00,6.63,6.63,6.62,6.63,938000.0,6.63,6.63,6.62,6.63,938000.0
2010-04-05 12:15:00,6.63,6.63,6.62,6.62,694000.0,6.63,6.63,6.62,6.62,694000.0
2010-04-05 12:20:00,6.62,6.62,6.61,6.62,1076000.0,6.62,6.62,6.61,6.62,1076000.0
2010-04-05 12:25:00,6.62,6.62,6.61,6.61,458000.0,6.62,6.62,6.61,6.61,458000.0
2010-04-05 12:30:00,6.61,6.63,6.61,6.63,438000.0,6.61,6.63,6.61,6.63,438000.0
2010-04-05 12:35:00,6.63,6.63,6.62,6.62,394000.0,6.63,6.63,6.62,6.62,394000.0
2010-04-05 12:40:00,6.62,6.62,6.61,6.61,342000.0,6.62,6.62,6.61,6.61,342000.0
2010-04-05 12:45:00,6.61,6.61,6.6,6.6,926000.0,6.61,6.61,6.6,6.6,926000.0
2010-04-05 12:50:00,6.6,6.6,6.6,6.6,772000.0,6.6,6.6,6.6,6.6,772000.0
2010-04-05 12:55:00,6.6,6.6,6.59,6.59,1206000.0,6.6,6.6,6.59,6.59,1206000.0
2010-04-05 13:00:00,6.59,6.6,6.59,6.6,552000.0,6.59,6.6,6.59,6.6,552000.0
2010-04-05 13:05:00,6.6,6.6,6.59,6.59,1432000.0,6.6,6.6,6.59,6.59,1432000.0
2010-04-05 13:10:00,6.59,6.6,6.59,6.59,748000.0,6.59,6.6,6.59,6.59,748000.0
2010-04-05 13:15:00,6.59,6.59,6.58,6.59,692000.0,6.59,6.59,6.58,6.59,692000.0
2010-04-05 13:20:00,6.59,6.59,6.58,6.58,1386000.0,6.59,6.59,6.58,6.58,1386000.0
2010-04-05 13:25:00,6.58,6.58,6.57,6.58,1558000.0,6.58,6.58,6.57,6.58,1558000.0
2010-04-05 13:30:00,6.58,6.59,6.58,6.59,744000.0,6.58,6.59,6.58,6.59,744000.0
2010-04-05 13:35:00,6.59,6.59,6.57,6.57,984000.0,6.59,6.59,6.57,6.57,984000.0
2010-04-05 13:40:00,6.57,6.58,6.57,6.58,750000.0,6.57,6.58,6.57,6.58,750000.0
2010-04-05 13:45:00,6.58,6.58,6.57,6.57,1264000.0,6.58,6.58,6.57,6.57,1264000.0
2010-04-05 13:50:00,6.57,6.58,6.57,6.58,1220000.0,6.57,6.58,6.57,6.58,1220000.0
2010-04-05 13:55:00,6.58,6.58,6.58,6.58,650000.0,6.58,6.58,6.58,6.58,650000.0
2010-04-05 14:00:00,6.58,6.58,6.57,6.58,638000.0,6.58,6.58,6.57,6.58,638000.0
2010-04-05 14:05:00,6.58,6.58,6.58,6.58,848000.0,6.58,6.58,6.58,6.58,848000.0
2010-04-05 14:10:00,6.58,6.58,6.58,6.58,518000.0,6.58,6.58,6.58,6.58,518000.0
2010-04-05 14:15:00,6.58,6.58,6.57,6.57,1684000.0,6.58,6.58,6.57,6.57,1684000.0
2010-04-05 14:20:00,6.57,6.57,6.57,6.57,726000.0,6.57,6.57,6.57,6.57,726000.0
2010-04-05 14:25:00,6.57,6.58,6.57,6.58,758000.0,6.57,6.58,6.57,6.58,758000.0
2010-04-05 14:30:00,6.58,6.59,6.58,6.58,872000.0,6.58,6.59,6.58,6.58,872000.0
2010-04-05 14:35:00,6.58,6.58,6.58,6.58,828000.0,6.58,6.58,6.58,6.58,828000.0
2010-04-05 14:40:00,6.58,6.59,6.58,6.59,1216000.0,6.58,6.59,6.58,6.59,1216000.0
2010-04-05 14:45:00,6.59,6.59,6.58,6.59,1152000.0,6.59,6.59,6.58,6.59,1152000.0
2010-04-05 14:50:00,6.59,6.59,6.58,6.58,514000.0,6.59,6.59,6.58,6.58,514000.0
2010-04-05 14:55:00,6.58,6.58,6.57,6.57,1120000.0,6.58,6.58,6.57,6.57,1120000.0
2010-04-05 15:00:00,6.57,6.58,6.57,6.57,610000.0,6.57,6.58,6.57,6.57,610000.0
2010-04-05 15:05:00,6.57,6.57,6.56,6.56,1920000.0,6.57,6.57,6.56,6.56,1920000.0
2010-04-05 15:10:00,6.56,6.57,6.56,6.57,1430000.0,6.56,6.57,6.56,6.57,1430000.0
2010-04-05 15:15:00,6.57,6.58,6.56,6.57,1474000.0,6.57,6.58,6.56,6.57,1474000.0
2010-04-05 15:20:00,6.57,6.58,6.57,6.58,1028000.0,6.57,6.58,6.57,6.58,1028000.0
2010-04-05 15:25:00,6.58,6.58,6.57,6.57,948000.0,6.58,6.58,6.57,6.57,948000.0
2010-04-05 15:30:00,6.57,6.57,6.56,6.57,1056000.0,6.57,6.57,6.56,6.57,1056000.0
2010-04-05 15:35:00,6.57,6.57,6.57,6.57,862000.0,6.57,6.57,6.57,6.57,862000.0
2010-04-05 15:40:00,6.57,6.57,6.56,6.56,798000.0,6.57,6.57,6.56,6.56,798000.0
2010-04-05 15:45:00,6.56,6.58,6.56,6.57,1702000.0,6.56,6.58,6.56,6.57,1702000.0
2010-04-05 15:50:00,6.57,6.58,6.57,6.58,1952000.0,6.57,6.58,6.57,6.58,1952000.0
2010-04-05 15:55:00,6.58,6.58,6.57,6.57,3100000.0,6.58,6.58,6.57,6.57,3100000.0
2010-04-06 09:30:00,6.56,6.65,6.56,6.63,5364000.0,6.56,6.65,6.56,6.63,5364000.0
2010-04-06 09:35:00,6.63,6.68,6.62,6.68,4902000.0,6.63,6.68,6.62,6.68,4902000.0
2010-04-06 09:40:00,6.68,6.76,6.67,6.75,8406000.0,6.68,6.76,6.67,6.75,8406000.0
2010-04-06 09:45:00,6.75,6.78,6.73,6.78,7148000.0,6.75,6.78,6.73,6.78,7148000.0
2010-04-06 09:50:00,6.78,6.8,6.77,6.78,7380000.0,6.78,6.8,6.77,6.78,7380000.0
2010-04-06 09:55:00,6.78,6.8,6.78,6.79,5792000.0,6.78,6.8,6.78,6.79,5792000.0
2010-04-06 10:00:00,6.79,6.8,6.78,6.79,4236000.0,6.79,6.8,6.78,6.79,4236000.0
2010-04-06 10:05:00,6.79,6.8,6.75,6.75,7192000.0,6.79,6.8,6.75,6.75,7192000.0
2010-04-06 10:10:00,6.75,6.76,6.72,6.75,7032000.0,6.75,6.76,6.72,6.75,7032000.0
2010-04-06 10:15:00,6.75,6.76,6.73,6.76,3740000.0,6.75,6.76,6.73,6.76,3740000.0
2010-04-06 10:20:00,6.76,6.76,6.74,6.75,3614000.0,6.76,6.76,6.74,6.75,3614000.0
2010-04-06 10:25:00,6.75,6.78,6.75,6.78,3046000.0,6.75,6.78,6.75,6.78,3046000.0
2010-04-06 10:30:00,6.78,6.79,6.78,6.79,4466000.0,6.78,6.79,6.78,6.79,4466000.0
2010-04-06 10:35:00,6.79,6.79,6.74,6.78,2398000.0,6.79,6.79,6.74,6.78,2398000.0
2010-04-06 10:40:00,6.79,6.79,6.78,6.78,1474000.0,6.79,6.79,6.78,6.78,1474000.0
2010-04-06 10:45:00,6.78,6.79,6.77,6.78,2044000.0,6.78,6.79,6.77,6.78,2044000.0
2010-04-06 10:50:00,6.78,6.78,6.78,6.78,1208000.0,6.78,6.78,6.78,6.78,1208000.0
2010-04-06 10:55:00,6.78,6.79,6.77,6.77,1842000.0,6.78,6.79,6.77,6.77,1842000.0
2010-04-06 11:00:00,6.77,6.79,6.77,6.77,1252000.0,6.77,6.79,6.77,6.77,1252000.0
2010-04-06 11:05:00,6.78,6.78,6.76,6.76,1252000.0,6.78,6.78,6.76,6.76,1252000.0
2010-04-06 11:10:00,6.76,6.78,6.76,6.77,642000.0,6.76,6.78,6.76,6.77,642000.0
2010-04-06 11:15:00,6.77,6.78,6.77,6.78,746000.0,6.77,6.78,6.77,6.78,746000.0
2010-04-06 11:20:00,6.78,6.78,6.77,6.77,1032000.0,6.78,6.78,6.77,6.77,1032000.0
2010-04-06 11:25:00,6.77,6.78,6.76,6.77,1108000.0,6.77,6.78,6.76,6.77,1108000.0
2010-04-06 11:30:00,6.77,6.77,6.76,6.77,1238000.0,6.77,6.77,6.76,6.77,1238000.0
2010-04-06 11:35:00,6.77,6.78,6.77,6.78,864000.0,6.77,6.78,6.77,6.78,864000.0
2010-04-06 11:40:00,6.78,6.78,6.78,6.78,1100000.0,6.78,6.78,6.78,6.78,1100000.0
2010-04-06 11:45:00,6.78,6.78,6.77,6.77,906000.0,6.78,6.78,6.77,6.77,906000.0
2010-04-06 11:50:00,6.77,6.77,6.76,6.76,1812000.0,6.77,6.77,6.76,6.76,1812000.0
2010-04-06 11:55:00,6.76,6.77,6.75,6.77,968000.0,6.76,6.77,6.75,6.77,968000.0
2010-04-06 12:00:00,6.77,6.77,6.76,6.77,650000.0,6.77,6.77,6.76,6.77,650000.0
2010-04-06 12:05:00,6.77,6.78,6.77,6.77,780000.0,6.77,6.78,6.77,6.77,780000.0
2010-04-06 12:10:00,6.77,6.77,6.77,6.77,232000.0,6.77,6.77,6.77,6.77,232000.0
2010-04-06 12:15:00,6.77,6.78,6.77,6.77,362000.0,6.77,6.78,6.77,6.77,362000.0
2010-04-06 12:20:00,6.77,6.77,6.77,6.77,420000.0,6.77,6.77,6.77,6.77,420000.0
2010-04-06 12:25:00,6.77,6.77,6.77,6.77,256000.0,6.77,6.77,6.77,6.77,256000.0
2010-04-06 12:30:00,6.77,6.77,6.76,6.76,514000.0,6.77,6.77,6.76,6.76,514000.0
2010-04-06 12:35:00,6.76,6.76,6.75,6.76,868000.0,6.76,6.76,6.75,6.76,868000.0
2010-04-06 12:40:00,6.76,6.77,6.76,6.77,502000.0,6.76,6.77,6.76,6.77,502000.0
2010-04-06 12:45:00,6.76,6.77,6.76,6.76,940000.0,6.76,6.77,6.76,6.76,940000.0
2010-04-06 12:50:00,6.76,6.76,6.74,6.75,1530000.0,6.76,6.76,6.74,6.75,1530000.0
2010-04-06 12:55:00,6.75,6.76,6.74,6.75,888000.0,6.75,6.76,6.74,6.75,888000.0
2010-04-06 13:00:00,6.75,6.76,6.75,6.76,794000.0,6.75,6.76,6.75,6.76,794000.0
2010-04-06 13:05:00,6.76,6.77,6.76,6.77,2044000.0,6.76,6.77,6.76,6.77,2044000.0
2010-04-06 13:10:00,6.77,6.77,6.76,6.77,514000.0,6.77,6.77,6.76,6.77,514000.0
2010-04-06 13:15:00,6.77,6.77,6.76,6.77,536000.0,6.77,6.77,6.76,6.77,536000.0
2010-04-06 13:20:00,6.77,6.79,6.77,6.79,2240000.0,6.77,6.79,6.77,6.79,2240000.0
2010-04-06 13:25:00,6.79,6.79,6.78,6.78,1142000.0,6.79,6.79,6.78,6.78,1142000.0
2010-04-06 13:30:00,6.78,6.78,6.77,6.77,996000.0,6.78,6.78,6.77,6.77,996000.0
2010-04-06 13:35:00,6.77,6.78,6.77,6.77,470000.0,6.77,6.78,6.77,6.77,470000.0
2010-04-06 13:40:00,6.77,6.78,6.77,6.78,644000.0,6.77,6.78,6.77,6.78,644000.0
2010-04-06 13:45:00,6.78,6.78,6.77,6.77,902000.0,6.78,6.78,6.77,6.77,902000.0
2010-04-06 13:50:00,6.77,6.77,6.77,6.77,496000.0,6.77,6.77,6.77,6.77,496000.0
2010-04-06 13:55:00,6.77,6.77,6.76,6.77,644000.0,6.77,6.77,6.76,6.77,644000.0
2010-04-06 14:00:00,6.77,6.78,6.77,6.78,1040000.0,6.77,6.78,6.77,6.78,1040000.0
2010-04-06 14:05:00,6.78,6.79,6.78,6.78,1136000.0,6.78,6.79,6.78,6.78,1136000.0
2010-04-06 14:10:00,6.78,6.79,6.78,6.79,1230000.0,6.78,6.79,6.78,6.79,1230000.0
2010-04-06 14:15:00,6.79,6.79,6.78,6.79,1464000.0,6.79,6.79,6.78,6.79,1464000.0
2010-04-06 14:20:00,6.79,6.79,6.78,6.79,1382000.0,6.79,6.79,6.78,6.79,1382000.0
2010-04-06 14:25:00,6.79,6.8,6.79,6.8,1338000.0,6.79,6.8,6.79,6.8,1338000.0
2010-04-06 14:30:00,6.8,6.8,6.79,6.79,1720000.0,6.8,6.8,6.79,6.79,1720000.0
2010-04-06 14:35:00,6.79,6.8,6.79,6.79,1016000.0,6.79,6.8,6.79,6.79,1016000.0
2010-04-06 14:40:00,6.79,6.8,6.79,6.79,988000.0,6.79,6.8,6.79,6.79,988000.0
2010-04-06 14:45:00,6.79,6.8,6.79,6.79,1290000.0,6.79,6.8,6.79,6.79,1290000.0
2010-04-06 14:50:00,6.79,6.8,6.79,6.8,1124000.0,6.79,6.8,6.79,6.8,1124000.0
2010-04-06 14:55:00,6.8,6.8,6.79,6.79,1032000.0,6.8,6.8,6.79,6.79,1032000.0
2010-04-06 15:00:00,6.79,6.8,6.79,6.79,1204000.0,6.79,6.8,6.79,6.79,1204000.0
2010-04-06 15:05:00,6.79,6.79,6.79,6.79,1152000.0,6.79,6.79,6.79,6.79,1152000.0
2010-04-06 15:10:00,6.79,6.79,6.78,6.79,2144000.0,6.79,6.79,6.78,6.79,2144000.0
2010-04-06 15:15:00,6.79,6.79,6.78,6.78,854000.0,6.79,6.79,6.78,6.78,854000.0
2010-04-06 15:20:00,6.78,6.79,6.77,6.78,1876000.0,6.78,6.79,6.77,6.78,1876000.0
2010-04-06 15:25:00,6.78,6.78,6.77,6.77,1982000.0,6.78,6.78,6.77,6.77,1982000.0
2010-04-06 15:30:00,6.77,6.78,6.77,6.78,1822000.0,6.77,6.78,6.77,6.78,1822000.0
2010-04-06 15:35:00,6.78,6.79,6.78,6.79,1756000.0,6.78,6.79,6.78,6.79,1756000.0
2010-04-06 15:40:00,6.78,6.79,6.78,6.79,1680000.0,6.78,6.79,6.78,6.79,1680000.0
2010-04-06 15:45:00,6.79,6.79,6.78,6.78,2128000.0,6.79,6.79,6.78,6.78,2128000.0
2010-04-06 15:50:00,6.78,6.78,6.77,6.78,3310000.0,6.78,6.78,6.77,6.78,3310000.0
2010-04-06 15:55:00,6.78,6.79,6.78,6.78,4942000.0,6.78,6.79,6.78,6.78,4942000.0
2010-04-07 09:30:00,6.8,6.8,6.78,6.8,6310000.0,6.8,6.8,6.78,6.8,6310000.0
2010-04-07 09:35:00,6.8,6.8,6.77,6.78,5496000.0,6.8,6.8,6.77,6.78,5496000.0
2010-04-07 09:40:00,6.78,6.78,6.74,6.75,5124000.0,6.78,6.78,6.74,6.75,5124000.0
2010-04-07 09:45:00,6.75,6.78,6.75,6.75,3412000.0,6.75,6.78,6.75,6.75,3412000.0
2010-04-07 09:50:00,6.75,6.77,6.75,6.76,1976000.0,6.75,6.77,6.75,6.76,1976000.0
2010-04-07 09:55:00,6.76,6.77,6.75,6.76,1572000.0,6.76,6.77,6.75,6.76,1572000.0
2010-04-07 10:00:00,6.76,6.76,6.73,6.75,2188000.0,6.76,6.76,6.73,6.75,2188000.0
2010-04-07 10:05:00,6.75,6.77,6.75,6.76,2184000.0,6.75,6.77,6.75,6.76,2184000.0
2010-04-07 10:10:00,6.77,6.78,6.76,6.77,1852000.0,6.77,6.78,6.76,6.77,1852000.0
2010-04-07 10:15:00,6.77,6.79,6.77,6.79,2486000.0,6.77,6.79,6.77,6.79,2486000.0
2010-04-07 10:20:00,6.78,6.78,6.77,6.78,1382000.0,6.78,6.78,6.77,6.78,1382000.0
2010-04-07 10:25:00,6.78,6.79,6.77,6.78,856000.0,6.78,6.79,6.77,6.78,856000.0
2010-04-07 10:30:00,6.78,6.78,6.77,6.78,1086000.0,6.78,6.78,6.77,6.78,1086000.0
2010-04-07 10:35:00,6.78,6.78,6.78,6.78,980000.0,6.78,6.78,6.78,6.78,980000.0
2010-04-07 10:40:00,6.78,6.78,6.76,6.77,2380000.0,6.78,6.78,6.76,6.77,2380000.0
2010-04-07 10:45:00,6.77,6.77,6.76,6.76,2022000.0,6.77,6.77,6.76,6.76,2022000.0
2010-04-07 10:50:00,6.76,6.77,6.75,6.76,2526000.0,6.76,6.77,6.75,6.76,2526000.0
2010-04-07 10:55:00,6.76,6.76,6.75,6.76,1002000.0,6.76,6.76,6.75,6.76,1002000.0
2010-04-07 11:00:00,6.76,6.76,6.75,6.76,1058000.0,6.76,6.76,6.75,6.76,1058000.0
2010-04-07 11:05:00,6.76,6.77,6.76,6.77,628000.0,6.76,6.77,6.76,6.77,628000.0
2010-04-07 11:10:00,6.77,6.77,6.76,6.77,1016000.0,6.77,6.77,6.76,6.77,1016000.0
2010-04-07 11:15:00,6.77,6.78,6.76,6.76,1178000.0,6.77,6.78,6.76,6.76,1178000.0
2010-04-07 11:20:00,6.76,6.77,6.75,6.76,1160000.0,6.76,6.77,6.75,6.76,1160000.0
2010-04-07 11:25:00,6.76,6.77,6.76,6.77,920000.0,6.76,6.77,6.76,6.77,920000.0
2010-04-07 11:30:00,6.77,6.77,6.76,6.76,1332000.0,6.77,6.77,6.76,6.76,1332000.0
2010-04-07 11:35:00,6.76,6.77,6.75,6.76,1344000.0,6.76,6.77,6.75,6.76,1344000.0
2010-04-07 11:40:00,6.76,6.76,6.76,6.76,490000.0,6.76,6.76,6.76,6.76,490000.0
2010-04-07 11:45:00,6.76,6.77,6.76,6.77,1020000.0,6.76,6.77,6.76,6.77,1020000.0
2010-04-07 11:50:00,6.76,6.77,6.76,6.77,998000.0,6.76,6.77,6.76,6.77,998000.0
2010-04-07 11:55:00,6.77,6.77,6.76,6.77,528000.0,6.77,6.77,6.76,6.77,528000.0
2010-04-07 12:00:00,6.77,6.77,6.76,6.77,716000.0,6.77,6.77,6.76,6.77,716000.0
2010-04-07 12:05:00,6.77,6.77,6.77,6.77,290000.0,6.77,6.77,6.77,6.77,290000.0
2010-04-07 12:10:00,6.77,6.77,6.76,6.76,784000.0,6.77,6.77,6.76,6.76,784000.0
2010-04-07 12:15:00,6.76,6.76,6.75,6.75,642000.0,6.76,6.76,6.75,6.75,642000.0
2010-04-07 12:20:00,6.75,6.76,6.75,6.75,554000.0,6.75,6.76,6.75,6.75,554000.0
2010-04-07 12:25:00,6.75,6.76,6.75,6.75,556000.0,6.75,6.76,6.75,6.75,556000.0
2010-04-07 12:30:00,6.75,6.76,6.75,6.76,1412000.0,6.75,6.76,6.75,6.76,1412000.0
2010-04-07 12:35:00,6.76,6.76,6.75,6.75,670000.0,6.76,6.76,6.75,6.75,670000.0
2010-04-07 12:40:00,6.75,6.76,6.75,6.75,232000.0,6.75,6.76,6.75,6.75,232000.0
2010-04-07 12:45:00,6.75,6.76,6.75,6.76,346000.0,6.75,6.76,6.75,6.76,346000.0
2010-04-07 12:50:00,6.76,6.76,6.75,6.75,400000.0,6.76,6.76,6.75,6.75,400000.0
2010-04-07 12:55:00,6.75,6.76,6.75,6.76,708000.0,6.75,6.76,6.75,6.76,708000.0
2010-04-07 13:00:00,6.76,6.77,6.76,6.77,974000.0,6.76,6.77,6.76,6.77,974000.0
2010-04-07 13:05:00,6.76,6.77,6.76,6.76,662000.0,6.76,6.77,6.76,6.76,662000.0
2010-04-07 13:10:00,6.76,6.78,6.76,6.77,1088000.0,6.76,6.78,6.76,6.77,1088000.0
2010-04-07 13:15:00,6.77,6.77,6.76,6.77,340000.0,6.77,6.77,6.76,6.77,340000.0
2010-04-07 13:20:00,6.77,6.77,6.76,6.77,370000.0,6.77,6.77,6.76,6.77,370000.0
2010-04-07 13:25:00,6.77,6.77,6.76,6.77,800000.0,6.77,6.77,6.76,6.77,800000.0
2010-04-07 13:30:00,6.77,6.77,6.77,6.77,412000.0,6.77,6.77,6.77,6.77,412000.0
2010-04-07 13:35:00,6.77,6.77,6.76,6.76,554000.0,6.77,6.77,6.76,6.76,554000.0
2010-04-07 13:40:00,6.76,6.77,6.76,6.77,890000.0,6.76,6.77,6.76,6.77,890000.0
2010-04-07 13:45:00,6.77,6.77,6.76,6.76,1286000.0,6.77,6.77,6.76,6.76,1286000.0
2010-04-07 13:50:00,6.76,6.76,6.76,6.76,1380000.0,6.76,6.76,6.76,6.76,1380000.0
2010-04-07 13:55:00,6.76,6.77,6.76,6.77,582000.0,6.76,6.77,6.76,6.77,582000.0
2010-04-07 14:00:00,6.76,6.77,6.76,6.76,836000.0,6.76,6.77,6.76,6.76,836000.0
2010-04-07 14:05:00,6.76,6.77,6.76,6.77,378000.0,6.76,6.77,6.76,6.77,378000.0
2010-04-07 14:10:00,6.77,6.77,6.76,6.76,882000.0,6.77,6.77,6.76,6.76,882000.0
2010-04-07 14:15:00,6.76,6.78,6.76,6.76,1492000.0,6.76,6.78,6.76,6.76,1492000.0
2010-04-07 14:20:00,6.76,6.76,6.75,6.75,1084000.0,6.76,6.76,6.75,6.75,1084000.0
2010-04-07 14:25:00,6.75,6.76,6.75,6.76,1932000.0,6.75,6.76,6.75,6.76,1932000.0
2010-04-07 14:30:00,6.75,6.75,6.74,6.75,1832000.0,6.75,6.75,6.74,6.75,1832000.0
2010-04-07 14:35:00,6.75,6.76,6.75,6.76,1182000.0,6.75,6.76,6.75,6.76,1182000.0
2010-04-07 14:40:00,6.76,6.76,6.75,6.76,946000.0,6.76,6.76,6.75,6.76,946000.0
2010-04-07 14:45:00,6.76,6.77,6.76,6.76,1592000.0,6.76,6.77,6.76,6.76,1592000.0
2010-04-07 14:50:00,6.76,6.77,6.75,6.76,1234000.0,6.76,6.77,6.75,6.76,1234000.0
2010-04-07 14:55:00,6.76,6.76,6.74,6.75,1738000.0,6.76,6.76,6.74,6.75,1738000.0
2010-04-07 15:00:00,6.75,6.75,6.72,6.73,3298000.0,6.75,6.75,6.72,6.73,3298000.0
2010-04-07 15:05:00,6.73,6.73,6.72,6.72,2760000.0,6.73,6.73,6.72,6.72,2760000.0
2010-04-07 15:10:00,6.72,6.72,6.7,6.71,2084000.0,6.72,6.72,6.7,6.71,2084000.0
2010-04-07 15:15:00,6.71,6.71,6.69,6.71,4262000.0,6.71,6.71,6.69,6.71,4262000.0
2010-04-07 15:20:00,6.71,6.73,6.71,6.73,1658000.0,6.71,6.73,6.71,6.73,1658000.0
2010-04-07 15:25:00,6.73,6.74,6.73,6.73,1342000.0,6.73,6.74,6.73,6.73,1342000.0
2010-04-07 15:30:00,6.73,6.73,6.72,6.72,1282000.0,6.73,6.73,6.72,6.72,1282000.0
2010-04-07 15:35:00,6.72,6.74,6.71,6.74,1482000.0,6.72,6.74,6.71,6.74,1482000.0
2010-04-07 15:40:00,6.74,6.74,6.73,6.74,1102000.0,6.74,6.74,6.73,6.74,1102000.0
2010-04-07 15:45:00,6.74,6.74,6.74,6.74,1242000.0,6.74,6.74,6.74,6.74,1242000.0
2010-04-07 15:50:00,6.74,6.74,6.73,6.73,1976000.0,6.74,6.74,6.73,6.73,1976000.0
2010-04-07 15:55:00,6.73,6.74,6.73,6.74,3020000.0,6.73,6.74,6.73,6.74,3020000.0
2010-04-08 09:30:00,6.74,6.79,6.74,6.79,5962000.0,6.74,6.79,6.74,6.79,5962000.0
2010-04-08 09:35:00,6.79,6.8,6.77,6.78,6290000.0,6.79,6.8,6.77,6.78,6290000.0
2010-04-08 09:40:00,6.78,6.85,6.76,6.84,17700000.0,6.78,6.85,6.76,6.84,17700000.0
2010-04-08 09:45:00,6.84,6.9,6.83,6.88,12904000.0,6.84,6.9,6.83,6.88,12904000.0
2010-04-08 09:50:00,6.88,6.92,6.88,6.9,12372000.0,6.88,6.92,6.88,6.9,12372000.0
2010-04-08 09:55:00,6.9,6.9,6.87,6.88,5960000.0,6.9,6.9,6.87,6.88,5960000.0
2010-04-08 10:00:00,6.88,6.91,6.87,6.89,5366000.0,6.88,6.91,6.87,6.89,5366000.0
2010-04-08 10:05:00,6.89,6.93,6.89,6.91,7344000.0,6.89,6.93,6.89,6.91,7344000.0
2010-04-08 10:10:00,6.91,6.93,6.9,6.9,3618000.0,6.91,6.93,6.9,6.9,3618000.0
2010-04-08 10:15:00,6.9,6.91,6.9,6.91,2282000.0,6.9,6.91,6.9,6.91,2282000.0
2010-04-08 10:20:00,6.91,6.94,6.9,6.94,3954000.0,6.91,6.94,6.9,6.94,3954000.0
2010-04-08 10:25:00,6.94,6.96,6.94,6.95,7894000.0,6.94,6.96,6.94,6.95,7894000.0
2010-04-08 10:30:00,6.95,6.98,6.95,6.97,7348000.0,6.95,6.98,6.95,6.97,7348000.0
2010-04-08 10:35:00,6.97,6.97,6.95,6.95,3446000.0,6.97,6.97,6.95,6.95,3446000.0
2010-04-08 10:40:00,6.95,6.96,6.94,6.94,3126000.0,6.95,6.96,6.94,6.94,3126000.0
2010-04-08 10:45:00,6.94,6.96,6.94,6.96,2808000.0,6.94,6.96,6.94,6.96,2808000.0
2010-04-08 10:50:00,6.96,6.98,6.95,6.98,4044000.0,6.96,6.98,6.95,6.98,4044000.0
2010-04-08 10:55:00,6.98,6.98,6.96,6.96,2032000.0,6.98,6.98,6.96,6.96,2032000.0
2010-04-08 11:00:00,6.96,6.98,6.96,6.97,1574000.0,6.96,6.98,6.96,6.97,1574000.0
2010-04-08 11:05:00,6.98,6.99,6.96,6.97,3038000.0,6.98,6.99,6.96,6.97,3038000.0
2010-04-08 11:10:00,6.96,6.97,6.95,6.96,1480000.0,6.96,6.97,6.95,6.96,1480000.0
2010-04-08 11:15:00,6.96,6.97,6.95,6.96,1354000.0,6.96,6.97,6.95,6.96,1354000.0
2010-04-08 11:20:00,6.96,6.97,6.96,6.97,1344000.0,6.96,6.97,6.96,6.97,1344000.0
2010-04-08 11:25:00,6.97,6.97,6.96,6.97,726000.0,6.97,6.97,6.96,6.97,726000.0
2010-04-08 11:30:00,6.97,6.98,6.96,6.97,1434000.0,6.97,6.98,6.96,6.97,1434000.0
2010-04-08 11:35:00,6.97,6.98,6.97,6.97,728000.0,6.97,6.98,6.97,6.97,728000.0
2010-04-08 11:40:00,6.97,6.98,6.97,6.98,1004000.0,6.97,6.98,6.97,6.98,1004000.0
2010-04-08 11:45:00,6.98,6.99,6.97,6.99,2432000.0,6.98,6.99,6.97,6.99,2432000.0
2010-04-08 11:50:00,6.99,6.99,6.98,6.99,2256000.0,6.99,6.99,6.98,6.99,2256000.0
2010-04-08 11:55:00,6.99,7.0,6.98,6.99,2758000.0,6.99,7.0,6.98,6.99,2758000.0
2010-04-08 12:00:00,6.99,6.99,6.98,6.99,2194000.0,6.99,6.99,6.98,6.99,2194000.0
2010-04-08 12:05:00,6.99,7.01,6.99,7.0,4034000.0,6.99,7.01,6.99,7.0,4034000.0
2010-04-08 12:10:00,7.0,7.01,7.0,7.0,2294000.0,7.0,7.01,7.0,7.0,2294000.0
2010-04-08 12:15:00,7.0,7.03,7.0,7.03,2616000.0,7.0,7.03,7.0,7.03,2616000.0
2010-04-08 12:20:00,7.03,7.04,7.02,7.02,4502000.0,7.03,7.04,7.02,7.02,4502000.0
2010-04-08 12:25:00,7.02,7.03,7.02,7.03,2138000.0,7.02,7.03,7.02,7.03,2138000.0
2010-04-08 12:30:00,7.03,7.04,7.02,7.02,2230000.0,7.03,7.04,7.02,7.02,2230000.0
2010-04-08 12:35:00,7.02,7.03,7.02,7.02,1552000.0,7.02,7.03,7.02,7.02,1552000.0
2010-04-08 12:40:00,7.02,7.03,7.02,7.02,888000.0,7.02,7.03,7.02,7.02,888000.0
2010-04-08 12:45:00,7.02,7.03,7.02,7.03,884000.0,7.02,7.03,7.02,7.03,884000.0
2010-04-08 12:50:00,7.03,7.03,7.02,7.03,898000.0,7.03,7.03,7.02,7.03,898000.0
2010-04-08 12:55:00,7.03,7.03,7.02,7.02,1480000.0,7.03,7.03,7.02,7.02,1480000.0
2010-04-08 13:00:00,7.02,7.04,7.02,7.03,1612000.0,7.02,7.04,7.02,7.03,1612000.0
2010-04-08 13:05:00,7.03,7.04,7.01,7.01,1882000.0,7.03,7.04,7.01,7.01,1882000.0
2010-04-08 13:10:00,7.01,7.02,7.01,7.01,1342000.0,7.01,7.02,7.01,7.01,1342000.0
2010-04-08 13:15:00,7.01,7.01,7.0,7.0,1868000.0,7.01,7.01,7.0,7.0,1868000.0
2010-04-08 13:20:00,7.0,7.01,7.0,7.01,1508000.0,7.0,7.01,7.0,7.01,1508000.0
2010-04-08 13:25:00,7.01,7.04,7.0,7.01,1328000.0,7.01,7.04,7.0,7.01,1328000.0
2010-04-08 13:30:00,7.0,7.01,7.0,7.0,1316000.0,7.0,7.01,7.0,7.0,1316000.0
2010-04-08 13:35:00,7.0,7.02,7.0,7.01,2626000.0,7.0,7.02,7.0,7.01,2626000.0
2010-04-08 13:40:00,7.01,7.02,7.0,7.01,2310000.0,7.01,7.02,7.0,7.01,2310000.0
2010-04-08 13:45:00,7.01,7.01,7.0,7.01,1138000.0,7.01,7.01,7.0,7.01,1138000.0
2010-04-08 13:50:00,7.01,7.02,7.01,7.01,1674000.0,7.01,7.02,7.01,7.01,1674000.0
2010-04-08 13:55:00,7.01,7.01,7.01,7.01,1864000.0,7.01,7.01,7.01,7.01,1864000.0
2010-04-08 14:00:00,7.01,7.01,7.0,7.01,1388000.0,7.01,7.01,7.0,7.01,1388000.0
2010-04-08 14:05:00,7.01,7.01,7.0,7.0,880000.0,7.01,7.01,7.0,7.0,880000.0
2010-04-08 14:10:00,7.0,7.01,7.0,7.01,1292000.0,7.0,7.01,7.0,7.01,1292000.0
2010-04-08 14:15:00,7.01,7.02,7.01,7.01,1866000.0,7.01,7.02,7.01,7.01,1866000.0
2010-04-08 14:20:00,7.01,7.03,7.01,7.01,3144000.0,7.01,7.03,7.01,7.01,3144000.0
2010-04-08 14:25:00,7.01,7.03,7.01,7.03,1560000.0,7.01,7.03,7.01,7.03,1560000.0
2010-04-08 14:30:00,7.03,7.03,7.02,7.02,1152000.0,7.03,7.03,7.02,7.02,1152000.0
2010-04-08 14:35:00,7.02,7.03,7.02,7.03,1156000.0,7.02,7.03,7.02,7.03,1156000.0
2010-04-08 14:40:00,7.03,7.04,7.03,7.03,1936000.0,7.03,7.04,7.03,7.03,1936000.0
2010-04-08 14:45:00,7.03,7.05,7.03,7.04,2970000.0,7.03,7.05,7.03,7.04,2970000.0
2010-04-08 14:50:00,7.04,7.06,7.04,7.05,5144000.0,7.04,7.06,7.04,7.05,5144000.0
2010-04-08 14:55:00,7.05,7.06,7.05,7.05,2672000.0,7.05,7.06,7.05,7.05,2672000.0
2010-04-08 15:00:00,7.05,7.06,7.05,7.06,3366000.0,7.05,7.06,7.05,7.06,3366000.0
2010-04-08 15:05:00,7.06,7.06,7.04,7.04,3278000.0,7.06,7.06,7.04,7.04,3278000.0
2010-04-08 15:10:00,7.04,7.05,7.04,7.05,2016000.0,7.04,7.05,7.04,7.05,2016000.0
2010-04-08 15:15:00,7.05,7.05,7.04,7.05,2162000.0,7.05,7.05,7.04,7.05,2162000.0
2010-04-08 15:20:00,7.05,7.06,7.05,7.06,1838000.0,7.05,7.06,7.05,7.06,1838000.0
2010-04-08 15:25:00,7.06,7.06,7.04,7.05,1800000.0,7.06,7.06,7.04,7.05,1800000.0
2010-04-08 15:30:00,7.05,7.05,7.04,7.04,1878000.0,7.05,7.05,7.04,7.04,1878000.0
2010-04-08 15:35:00,7.04,7.05,7.03,7.04,3380000.0,7.04,7.05,7.03,7.04,3380000.0
2010-04-08 15:40:00,7.04,7.04,7.03,7.03,3844000.0,7.04,7.04,7.03,7.03,3844000.0
2010-04-08 15:45:00,7.03,7.04,7.03,7.03,2774000.0,7.03,7.04,7.03,7.03,2774000.0
2010-04-08 15:50:00,7.04,7.04,7.03,7.04,4352000.0,7.04,7.04,7.03,7.04,4352000.0
2010-04-08 15:55:00,7.04,7.05,7.04,7.04,7908000.0,7.04,7.05,7.04,7.04,7908000.0
2010-04-09 09:30:00,7.04,7.07,7.01,7.03,5642000.0,7.04,7.07,7.01,7.03,5642000.0
2010-04-09 09:35:00,7.03,7.03,6.98,7.0,5144000.0,7.03,7.03,6.98,7.0,5144000.0
2010-04-09 09:40:00,7.0,7.01,6.97,6.97,5794000.0,7.0,7.01,6.97,6.97,5794000.0
2010-04-09 09:45:00,6.97,6.99,6.97,6.98,2410000.0,6.97,6.99,6.97,6.98,2410000.0
2010-04-09 09:50:00,6.98,7.0,6.97,6.97,2984000.0,6.98,7.0,6.97,6.97,2984000.0
2010-04-09 09:55:00,6.97,7.03,6.97,7.01,3504000.0,6.97,7.03,6.97,7.01,3504000.0
2010-04-09 10:00:00,7.01,7.02,7.0,7.02,2958000.0,7.01,7.02,7.0,7.02,2958000.0
2010-04-09 10:05:00,7.01,7.02,7.0,7.0,2238000.0,7.01,7.02,7.0,7.0,2238000.0
2010-04-09 10:10:00,7.0,7.01,7.0,7.0,1192000.0,7.0,7.01,7.0,7.0,1192000.0
2010-04-09 10:15:00,7.0,7.01,7.0,7.01,1796000.0,7.0,7.01,7.0,7.01,1796000.0
2010-04-09 10:20:00,7.01,7.03,7.01,7.03,2434000.0,7.01,7.03,7.01,7.03,2434000.0
2010-04-09 10:25:00,7.03,7.03,6.98,6.99,3058000.0,7.03,7.03,6.98,6.99,3058000.0
2010-04-09 10:30:00,6.99,7.01,6.99,7.0,2342000.0,6.99,7.01,6.99,7.0,2342000.0
2010-04-09 10:35:00,7.0,7.01,6.99,7.0,1330000.0,7.0,7.01,6.99,7.0,1330000.0
2010-04-09 10:40:00,7.0,7.02,7.0,7.01,1032000.0,7.0,7.02,7.0,7.01,1032000.0
2010-04-09 10:45:00,7.01,7.02,7.0,7.0,918000.0,7.01,7.02,7.0,7.0,918000.0
2010-04-09 10:50:00,7.01,7.02,7.0,7.01,956000.0,7.01,7.02,7.0,7.01,956000.0
2010-04-09 10:55:00,7.01,7.01,6.98,6.98,1428000.0,7.01,7.01,6.98,6.98,1428000.0
2010-04-09 11:00:00,6.98,6.99,6.98,6.99,1078000.0,6.98,6.99,6.98,6.99,1078000.0
2010-04-09 11:05:00,6.99,6.99,6.97,6.97,2374000.0,6.99,6.99,6.97,6.97,2374000.0
2010-04-09 11:10:00,6.97,6.98,6.97,6.98,1268000.0,6.97,6.98,6.97,6.98,1268000.0
2010-04-09 11:15:00,6.98,6.99,6.98,6.99,1486000.0,6.98,6.99,6.98,6.99,1486000.0
2010-04-09 11:20:00,6.99,7.0,6.99,6.99,1024000.0,6.99,7.0,6.99,6.99,1024000.0
2010-04-09 11:25:00,6.99,7.0,6.99,7.0,930000.0,6.99,7.0,6.99,7.0,930000.0
2010-04-09 11:30:00,7.0,7.01,7.0,7.0,916000.0,7.0,7.01,7.0,7.0,916000.0
2010-04-09 11:35:00,7.0,7.0,6.99,7.0,936000.0,7.0,7.0,6.99,7.0,936000.0
2010-04-09 11:40:00,7.0,7.0,6.99,6.99,994000.0,7.0,7.0,6.99,6.99,994000.0
2010-04-09 11:45:00,6.99,7.0,6.99,6.99,862000.0,6.99,7.0,6.99,6.99,862000.0
2010-04-09 11:50:00,6.99,7.0,6.99,6.99,648000.0,6.99,7.0,6.99,6.99,648000.0
2010-04-09 11:55:00,6.99,7.0,6.98,6.98,1094000.0,6.99,7.0,6.98,6.98,1094000.0
2010-04-09 12:00:00,6.98,6.99,6.98,6.98,1088000.0,6.98,6.99,6.98,6.98,1088000.0
2010-04-09 12:05:00,6.98,6.98,6.97,6.97,1330000.0,6.98,6.98,6.97,6.97,1330000.0
2010-04-09 12:10:00,6.97,6.98,6.95,6.96,2100000.0,6.97,6.98,6.95,6.96,2100000.0
2010-04-09 12:15:00,6.96,6.97,6.96,6.97,1392000.0,6.96,6.97,6.96,6.97,1392000.0
2010-04-09 12:20:00,6.97,6.97,6.96,6.97,1066000.0,6.97,6.97,6.96,6.97,1066000.0
2010-04-09 12:25:00,6.97,6.97,6.96,6.97,996000.0,6.97,6.97,6.96,6.97,996000.0
2010-04-09 12:30:00,6.97,6.98,6.97,6.97,978000.0,6.97,6.98,6.97,6.97,978000.0
2010-04-09 12:35:00,6.97,6.97,6.96,6.96,988000.0,6.97,6.97,6.96,6.96,988000.0
2010-04-09 12:40:00,6.96,6.97,6.96,6.97,1010000.0,6.96,6.97,6.96,6.97,1010000.0
2010-04-09 12:45:00,6.97,6.97,6.97,6.97,228000.0,6.97,6.97,6.97,6.97,228000.0
2010-04-09 12:50:00,6.97,6.97,6.96,6.96,496000.0,6.97,6.97,6.96,6.96,496000.0
2010-04-09 12:55:00,6.96,6.98,6.96,6.98,1070000.0,6.96,6.98,6.96,6.98,1070000.0
2010-04-09 13:00:00,6.97,6.98,6.96,6.96,678000.0,6.97,6.98,6.96,6.96,678000.0
2010-04-09 13:05:00,6.96,6.97,6.96,6.96,774000.0,6.96,6.97,6.96,6.96,774000.0
2010-04-09 13:10:00,6.96,6.99,6.96,6.98,1332000.0,6.96,6.99,6.96,6.98,1332000.0
2010-04-09 13:15:00,6.99,6.99,6.98,6.99,916000.0,6.99,6.99,6.98,6.99,916000.0
2010-04-09 13:20:00,6.99,6.99,6.98,6.98,940000.0,6.99,6.99,6.98,6.98,940000.0
2010-04-09 13:25:00,6.98,6.99,6.98,6.99,408000.0,6.98,6.99,6.98,6.99,408000.0
2010-04-09 13:30:00,6.99,7.0,6.99,6.99,992000.0,6.99,7.0,6.99,6.99,992000.0
2010-04-09 13:35:00,6.99,7.01,6.99,7.0,1106000.0,6.99,7.01,6.99,7.0,1106000.0
2010-04-09 13:40:00,7.0,7.01,7.0,7.01,1260000.0,7.0,7.01,7.0,7.01,1260000.0
2010-04-09 13:45:00,7.01,7.01,7.0,7.0,920000.0,7.01,7.01,7.0,7.0,920000.0
2010-04-09 13:50:00,7.0,7.01,6.99,7.0,830000.0,7.0,7.01,6.99,7.0,830000.0
2010-04-09 13:55:00,7.0,7.0,6.98,6.98,1500000.0,7.0,7.0,6.98,6.98,1500000.0
2010-04-09 14:00:00,6.98,6.99,6.97,6.98,1270000.0,6.98,6.99,6.97,6.98,1270000.0
2010-04-09 14:05:00,6.98,6.99,6.98,6.99,706000.0,6.98,6.99,6.98,6.99,706000.0
2010-04-09 14:10:00,6.99,7.0,6.99,6.99,846000.0,6.99,7.0,6.99,6.99,846000.0
2010-04-09 14:15:00,6.99,6.99,6.98,6.98,522000.0,6.99,6.99,6.98,6.98,522000.0
2010-04-09 14:20:00,6.99,6.99,6.99,6.99,256000.0,6.99,6.99,6.99,6.99,256000.0
2010-04-09 14:25:00,6.99,6.99,6.98,6.99,622000.0,6.99,6.99,6.98,6.99,622000.0
2010-04-09 14:30:00,6.98,6.99,6.98,6.98,844000.0,6.98,6.99,6.98,6.98,844000.0
2010-04-09 14:35:00,6.98,6.99,6.98,6.99,740000.0,6.98,6.99,6.98,6.99,740000.0
2010-04-09 14:40:00,6.99,6.99,6.98,6.98,426000.0,6.99,6.99,6.98,6.98,426000.0
2010-04-09 14:45:00,6.98,6.99,6.98,6.98,646000.0,6.98,6.99,6.98,6.98,646000.0
2010-04-09 14:50:00,6.98,6.99,6.98,6.98,568000.0,6.98,6.99,6.98,6.98,568000.0
2010-04-09 14:55:00,6.98,6.99,6.98,6.98,840000.0,6.98,6.99,6.98,6.98,840000.0
2010-04-09 15:00:00,6.98,6.98,6.98,6.98,748000.0,6.98,6.98,6.98,6.98,748000.0
2010-04-09 15:05:00,6.98,6.98,6.96,6.96,2380000.0,6.98,6.98,6.96,6.96,2380000.0
2010-04-09 15:10:00,6.96,6.97,6.96,6.97,794000.0,6.96,6.97,6.96,6.97,794000.0
2010-04-09 15:15:00,6.97,6.98,6.97,6.98,1772000.0,6.97,6.98,6.97,6.98,1772000.0
2010-04-09 15:20:00,6.98,6.98,6.97,6.98,842000.0,6.98,6.98,6.97,6.98,842000.0
2010-04-09 15:25:00,6.98,6.99,6.98,6.99,1196000.0,6.98,6.99,6.98,6.99,1196000.0
2010-04-09 15:30:00,6.99,6.99,6.98,6.98,970000.0,6.99,6.99,6.98,6.98,970000.0
2010-04-09 15:35:00,6.98,6.99,6.98,6.98,1504000.0,6.98,6.99,6.98,6.98,1504000.0
2010-04-09 15:40:00,6.98,6.99,6.98,6.99,1058000.0,6.98,6.99,6.98,6.99,1058000.0
2010-04-09 15:45:00,6.99,7.0,6.99,6.99,1702000.0,6.99,7.0,6.99,6.99,1702000.0
2010-04-09 15:50:00,6.99,7.0,6.99,6.99,3194000.0,6.99,7.0,6.99,6.99,3194000.0
2010-04-09 15:55:00,6.99,7.0,6.99,7.0,4920000.0,6.99,7.0,6.99,7.0,4920000.0
2010-04-12 09:30:00,7.0,7.09,6.98,7.08,4306000.0,7.0,7.09,6.98,7.08,4306000.0
2010-04-12 09:35:00,7.08,7.13,7.06,7.12,7192000.0,7.08,7.13,7.06,7.12,7192000.0
2010-04-12 09:40:00,7.11,7.15,7.11,7.12,4820000.0,7.11,7.15,7.11,7.12,4820000.0
2010-04-12 09:45:00,7.12,7.13,7.11,7.12,2912000.0,7.12,7.13,7.11,7.12,2912000.0
2010-04-12 09:50:00,7.12,7.13,7.11,7.12,2870000.0,7.12,7.13,7.11,7.12,2870000.0
2010-04-12 09:55:00,7.12,7.12,7.08,7.08,3606000.0,7.12,7.12,7.08,7.08,3606000.0
2010-04-12 10:00:00,7.08,7.1,7.07,7.09,3128000.0,7.08,7.1,7.07,7.09,3128000.0
2010-04-12 10:05:00,7.09,7.1,7.07,7.1,1492000.0,7.09,7.1,7.07,7.1,1492000.0
2010-04-12 10:10:00,7.1,7.11,7.09,7.1,1924000.0,7.1,7.11,7.09,7.1,1924000.0
2010-04-12 10:15:00,7.1,7.1,7.06,7.06,2856000.0,7.1,7.1,7.06,7.06,2856000.0
2010-04-12 10:20:00,7.06,7.09,7.06,7.09,1640000.0,7.06,7.09,7.06,7.09,1640000.0
2010-04-12 10:25:00,7.09,7.11,7.08,7.11,2122000.0,7.09,7.11,7.08,7.11,2122000.0
2010-04-12 10:30:00,7.11,7.12,7.1,7.1,1732000.0,7.11,7.12,7.1,7.1,1732000.0
2010-04-12 10:35:00,7.1,7.1,7.09,7.09,1250000.0,7.1,7.1,7.09,7.09,1250000.0
2010-04-12 10:40:00,7.09,7.11,7.09,7.11,976000.0,7.09,7.11,7.09,7.11,976000.0
2010-04-12 10:45:00,7.11,7.13,7.11,7.12,1960000.0,7.11,7.13,7.11,7.12,1960000.0
2010-04-12 10:50:00,7.12,7.13,7.12,7.12,2420000.0,7.12,7.13,7.12,7.12,2420000.0
2010-04-12 10:55:00,7.12,7.13,7.12,7.13,772000.0,7.12,7.13,7.12,7.13,772000.0
2010-04-12 11:00:00,7.13,7.13,7.12,7.12,618000.0,7.13,7.13,7.12,7.12,618000.0
2010-04-12 11:05:00,7.12,7.13,7.12,7.13,972000.0,7.12,7.13,7.12,7.13,972000.0
2010-04-12 11:10:00,7.13,7.13,7.11,7.12,976000.0,7.13,7.13,7.11,7.12,976000.0
2010-04-12 11:15:00,7.12,7.12,7.1,7.1,896000.0,7.12,7.12,7.1,7.1,896000.0
2010-04-12 11:20:00,7.1,7.11,7.09,7.09,1348000.0,7.1,7.11,7.09,7.09,1348000.0
2010-04-12 11:25:00,7.1,7.1,7.09,7.09,1084000.0,7.1,7.1,7.09,7.09,1084000.0
2010-04-12 11:30:00,7.09,7.1,7.08,7.1,1430000.0,7.09,7.1,7.08,7.1,1430000.0
2010-04-12 11:35:00,7.1,7.1,7.1,7.1,1020000.0,7.1,7.1,7.1,7.1,1020000.0
2010-04-12 11:40:00,7.1,7.1,7.09,7.09,628000.0,7.1,7.1,7.09,7.09,628000.0
2010-04-12 11:45:00,7.09,7.09,7.08,7.09,584000.0,7.09,7.09,7.08,7.09,584000.0
2010-04-12 11:50:00,7.09,7.09,7.09,7.09,506000.0,7.09,7.09,7.09,7.09,506000.0
2010-04-12 11:55:00,7.09,7.09,7.08,7.08,728000.0,7.09,7.09,7.08,7.08,728000.0
2010-04-12 12:00:00,7.08,7.09,7.08,7.08,588000.0,7.08,7.09,7.08,7.08,588000.0
2010-04-12 12:05:00,7.08,7.09,7.08,7.09,764000.0,7.08,7.09,7.08,7.09,764000.0
2010-04-12 12:10:00,7.09,7.11,7.09,7.11,586000.0,7.09,7.11,7.09,7.11,586000.0
2010-04-12 12:15:00,7.11,7.11,7.1,7.11,662000.0,7.11,7.11,7.1,7.11,662000.0
2010-04-12 12:20:00,7.11,7.11,7.09,7.1,744000.0,7.11,7.11,7.09,7.1,744000.0
2010-04-12 12:25:00,7.1,7.1,7.09,7.1,354000.0,7.1,7.1,7.09,7.1,354000.0
2010-04-12 12:30:00,7.1,7.1,7.1,7.1,708000.0,7.1,7.1,7.1,7.1,708000.0
2010-04-12 12:35:00,7.1,7.1,7.09,7.1,694000.0,7.1,7.1,7.09,7.1,694000.0
2010-04-12 12:40:00,7.1,7.11,7.1,7.11,784000.0,7.1,7.11,7.1,7.11,784000.0
2010-04-12 12:45:00,7.11,7.11,7.1,7.1,542000.0,7.11,7.11,7.1,7.1,542000.0
2010-04-12 12:50:00,7.1,7.1,7.09,7.1,808000.0,7.1,7.1,7.09,7.1,808000.0
2010-04-12 12:55:00,7.1,7.1,7.09,7.1,362000.0,7.1,7.1,7.09,7.1,362000.0
2010-04-12 13:00:00,7.1,7.12,7.1,7.11,620000.0,7.1,7.12,7.1,7.11,620000.0
2010-04-12 13:05:00,7.11,7.11,7.1,7.1,692000.0,7.11,7.11,7.1,7.1,692000.0
2010-04-12 13:10:00,7.1,7.12,7.1,7.12,526000.0,7.1,7.12,7.1,7.12,526000.0
2010-04-12 13:15:00,7.11,7.12,7.1,7.12,746000.0,7.11,7.12,7.1,7.12,746000.0
2010-04-12 13:20:00,7.12,7.13,7.11,7.11,796000.0,7.12,7.13,7.11,7.11,796000.0
2010-04-12 13:25:00,7.12,7.12,7.11,7.12,374000.0,7.12,7.12,7.11,7.12,374000.0
2010-04-12 13:30:00,7.12,7.12,7.12,7.12,444000.0,7.12,7.12,7.12,7.12,444000.0
2010-04-12 13:35:00,7.12,7.13,7.12,7.12,676000.0,7.12,7.13,7.12,7.12,676000.0
2010-04-12 13:40:00,7.12,7.13,7.12,7.12,846000.0,7.12,7.13,7.12,7.12,846000.0
2010-04-12 13:45:00,7.12,7.12,7.12,7.12,492000.0,7.12,7.12,7.12,7.12,492000.0
2010-04-12 13:50:00,7.12,7.12,7.11,7.12,696000.0,7.12,7.12,7.11,7.12,696000.0
2010-04-12 13:55:00,7.12,7.12,7.1,7.1,1276000.0,7.12,7.12,7.1,7.1,1276000.0
2010-04-12 14:00:00,7.1,7.11,7.1,7.11,1044000.0,7.1,7.11,7.1,7.11,1044000.0
2010-04-12 14:05:00,7.11,7.11,7.1,7.11,968000.0,7.11,7.11,7.1,7.11,968000.0
2010-04-12 14:10:00,7.11,7.11,7.1,7.1,1126000.0,7.11,7.11,7.1,7.1,1126000.0
2010-04-12 14:15:00,7.1,7.11,7.1,7.1,1056000.0,7.1,7.11,7.1,7.1,1056000.0
2010-04-12 14:20:00,7.1,7.11,7.09,7.1,1030000.0,7.1,7.11,7.09,7.1,1030000.0
2010-04-12 14:25:00,7.1,7.12,7.1,7.11,720000.0,7.1,7.12,7.1,7.11,720000.0
2010-04-12 14:30:00,7.11,7.11,7.1,7.1,1204000.0,7.11,7.11,7.1,7.1,1204000.0
2010-04-12 14:35:00,7.1,7.1,7.1,7.1,842000.0,7.1,7.1,7.1,7.1,842000.0
2010-04-12 14:40:00,7.1,7.11,7.1,7.11,800000.0,7.1,7.11,7.1,7.11,800000.0
2010-04-12 14:45:00,7.11,7.11,7.1,7.1,418000.0,7.11,7.11,7.1,7.1,418000.0
2010-04-12 14:50:00,7.1,7.11,7.1,7.11,726000.0,7.1,7.11,7.1,7.11,726000.0
2010-04-12 14:55:00,7.11,7.11,7.1,7.11,696000.0,7.11,7.11,7.1,7.11,696000.0
2010-04-12 15:00:00,7.11,7.11,7.1,7.1,702000.0,7.11,7.11,7.1,7.1,702000.0
2010-04-12 15:05:00,7.1,7.11,7.1,7.1,892000.0,7.1,7.11,7.1,7.1,892000.0
2010-04-12 15:10:00,7.1,7.11,7.1,7.11,482000.0,7.1,7.11,7.1,7.11,482000.0
2010-04-12 15:15:00,7.11,7.11,7.1,7.1,780000.0,7.11,7.11,7.1,7.1,780000.0
2010-04-12 15:20:00,7.1,7.1,7.09,7.09,1640000.0,7.1,7.1,7.09,7.09,1640000.0
2010-04-12 15:25:00,7.09,7.09,7.07,7.08,2290000.0,7.09,7.09,7.07,7.08,2290000.0
2010-04-12 15:30:00,7.09,7.09,7.08,7.08,1486000.0,7.09,7.09,7.08,7.08,1486000.0
2010-04-12 15:35:00,7.08,7.09,7.08,7.09,1208000.0,7.08,7.09,7.08,7.09,1208000.0
2010-04-12 15:40:00,7.09,7.09,7.07,7.08,1190000.0,7.09,7.09,7.07,7.08,1190000.0
2010-04-12 15:45:00,7.08,7.08,7.07,7.07,1690000.0,7.08,7.08,7.07,7.07,1690000.0
2010-04-12 15:50:00,7.07,7.07,7.07,7.07,2630000.0,7.07,7.07,7.07,7.07,2630000.0
2010-04-12 15:55:00,7.07,7.07,7.05,7.06,4452000.0,7.07,7.07,7.05,7.06,4452000.0
2010-04-13 09:30:00,7.06,7.1,7.05,7.05,4740000.0,7.06,7.1,7.05,7.05,4740000.0
2010-04-13 09:35:00,7.06,7.07,7.05,7.06,3182000.0,7.06,7.07,7.05,7.06,3182000.0
2010-04-13 09:40:00,7.06,7.07,7.06,7.06,2024000.0,7.06,7.07,7.06,7.06,2024000.0
2010-04-13 09:45:00,7.06,7.06,7.04,7.04,2752000.0,7.06,7.06,7.04,7.04,2752000.0
2010-04-13 09:50:00,7.04,7.04,7.01,7.01,2948000.0,7.04,7.04,7.01,7.01,2948000.0
2010-04-13 09:55:00,7.01,7.02,7.01,7.01,2020000.0,7.01,7.02,7.01,7.01,2020000.0
2010-04-13 10:00:00,7.01,7.02,7.01,7.01,2034000.0,7.01,7.02,7.01,7.01,2034000.0
2010-04-13 10:05:00,7.01,7.02,7.01,7.01,1702000.0,7.01,7.02,7.01,7.01,1702000.0
2010-04-13 10:10:00,7.01,7.02,7.01,7.01,1304000.0,7.01,7.02,7.01,7.01,1304000.0
2010-04-13 10:15:00,7.01,7.02,6.98,6.98,3758000.0,7.01,7.02,6.98,6.98,3758000.0
2010-04-13 10:20:00,6.98,6.98,6.96,6.96,3470000.0,6.98,6.98,6.96,6.96,3470000.0
2010-04-13 10:25:00,6.96,7.0,6.96,6.99,3296000.0,6.96,7.0,6.96,6.99,3296000.0
2010-04-13 10:30:00,6.99,7.0,6.98,6.99,1434000.0,6.99,7.0,6.98,6.99,1434000.0
2010-04-13 10:35:00,6.99,7.0,6.98,7.0,1822000.0,6.99,7.0,6.98,7.0,1822000.0
2010-04-13 10:40:00,7.0,7.01,7.0,7.01,1212000.0,7.0,7.01,7.0,7.01,1212000.0
2010-04-13 10:45:00,7.01,7.03,7.0,7.03,1366000.0,7.01,7.03,7.0,7.03,1366000.0
2010-04-13 10:50:00,7.03,7.03,7.01,7.02,950000.0,7.03,7.03,7.01,7.02,950000.0
2010-04-13 10:55:00,7.02,7.02,7.01,7.02,778000.0,7.02,7.02,7.01,7.02,778000.0
2010-04-13 11:00:00,7.02,7.02,7.01,7.01,570000.0,7.02,7.02,7.01,7.01,570000.0
2010-04-13 11:05:00,7.01,7.02,7.01,7.01,1114000.0,7.01,7.02,7.01,7.01,1114000.0
2010-04-13 11:10:00,7.01,7.01,6.99,6.99,928000.0,7.01,7.01,6.99,6.99,928000.0
2010-04-13 11:15:00,6.99,7.0,6.99,7.0,740000.0,6.99,7.0,6.99,7.0,740000.0
2010-04-13 11:20:00,7.0,7.02,7.0,7.01,1168000.0,7.0,7.02,7.0,7.01,1168000.0
2010-04-13 11:25:00,7.01,7.01,7.01,7.01,458000.0,7.01,7.01,7.01,7.01,458000.0
2010-04-13 11:30:00,7.01,7.01,7.0,7.0,456000.0,7.01,7.01,7.0,7.0,456000.0
2010-04-13 11:35:00,7.0,7.01,7.0,7.0,770000.0,7.0,7.01,7.0,7.0,770000.0
2010-04-13 11:40:00,7.01,7.02,7.0,7.01,742000.0,7.01,7.02,7.0,7.01,742000.0
2010-04-13 11:45:00,7.01,7.01,7.0,7.01,742000.0,7.01,7.01,7.0,7.01,742000.0
2010-04-13 11:50:00,7.01,7.01,7.01,7.01,378000.0,7.01,7.01,7.01,7.01,378000.0
2010-04-13 11:55:00,7.01,7.02,7.01,7.01,446000.0,7.01,7.02,7.01,7.01,446000.0
2010-04-13 12:00:00,7.02,7.02,7.01,7.01,718000.0,7.02,7.02,7.01,7.01,718000.0
2010-04-13 12:05:00,7.01,7.01,7.0,7.0,508000.0,7.01,7.01,7.0,7.0,508000.0
2010-04-13 12:10:00,7.0,7.0,7.0,7.0,338000.0,7.0,7.0,7.0,7.0,338000.0
2010-04-13 12:15:00,7.0,7.03,7.0,7.03,2806000.0,7.0,7.03,7.0,7.03,2806000.0
2010-04-13 12:20:00,7.03,7.03,7.02,7.02,652000.0,7.03,7.03,7.02,7.02,652000.0
2010-04-13 12:25:00,7.02,7.03,7.02,7.02,566000.0,7.02,7.03,7.02,7.02,566000.0
2010-04-13 12:30:00,7.02,7.03,7.02,7.02,1326000.0,7.02,7.03,7.02,7.02,1326000.0
2010-04-13 12:35:00,7.02,7.02,7.02,7.02,282000.0,7.02,7.02,7.02,7.02,282000.0
2010-04-13 12:40:00,7.02,7.02,7.02,7.02,328000.0,7.02,7.02,7.02,7.02,328000.0
2010-04-13 12:45:00,7.02,7.02,7.02,7.02,214000.0,7.02,7.02,7.02,7.02,214000.0
2010-04-13 12:50:00,7.02,7.03,7.02,7.02,244000.0,7.02,7.03,7.02,7.02,244000.0
2010-04-13 12:55:00,7.02,7.04,7.02,7.03,922000.0,7.02,7.04,7.02,7.03,922000.0
2010-04-13 13:00:00,7.03,7.05,7.03,7.05,818000.0,7.03,7.05,7.03,7.05,818000.0
2010-04-13 13:05:00,7.05,7.05,7.04,7.05,1166000.0,7.05,7.05,7.04,7.05,1166000.0
2010-04-13 13:10:00,7.05,7.05,7.05,7.05,814000.0,7.05,7.05,7.05,7.05,814000.0
2010-04-13 13:15:00,7.05,7.05,7.05,7.05,890000.0,7.05,7.05,7.05,7.05,890000.0
2010-04-13 13:20:00,7.05,7.05,7.05,7.05,520000.0,7.05,7.05,7.05,7.05,520000.0
2010-04-13 13:25:00,7.05,7.05,7.05,7.05,292000.0,7.05,7.05,7.05,7.05,292000.0
2010-04-13 13:30:00,7.05,7.05,7.05,7.05,326000.0,7.05,7.05,7.05,7.05,326000.0
2010-04-13 13:35:00,7.05,7.06,7.05,7.06,712000.0,7.05,7.06,7.05,7.06,712000.0
2010-04-13 13:40:00,7.06,7.07,7.05,7.05,1490000.0,7.06,7.07,7.05,7.05,1490000.0
2010-04-13 13:45:00,7.05,7.05,7.04,7.05,734000.0,7.05,7.05,7.04,7.05,734000.0
2010-04-13 13:50:00,7.05,7.06,7.05,7.06,368000.0,7.05,7.06,7.05,7.06,368000.0
2010-04-13 13:55:00,7.06,7.06,7.05,7.05,418000.0,7.06,7.06,7.05,7.05,418000.0
2010-04-13 14:00:00,7.05,7.06,7.05,7.05,484000.0,7.05,7.06,7.05,7.05,484000.0
2010-04-13 14:05:00,7.05,7.05,7.04,7.05,778000.0,7.05,7.05,7.04,7.05,778000.0
2010-04-13 14:10:00,7.05,7.05,7.03,7.03,1534000.0,7.05,7.05,7.03,7.03,1534000.0
2010-04-13 14:15:00,7.03,7.04,7.03,7.04,448000.0,7.03,7.04,7.03,7.04,448000.0
2010-04-13 14:20:00,7.04,7.04,7.03,7.03,434000.0,7.04,7.04,7.03,7.03,434000.0
2010-04-13 14:25:00,7.03,7.05,7.03,7.04,1732000.0,7.03,7.05,7.03,7.04,1732000.0
2010-04-13 14:30:00,7.04,7.05,7.04,7.05,646000.0,7.04,7.05,7.04,7.05,646000.0
2010-04-13 14:35:00,7.05,7.05,7.04,7.04,380000.0,7.05,7.05,7.04,7.04,380000.0
2010-04-13 14:40:00,7.04,7.04,7.03,7.03,342000.0,7.04,7.04,7.03,7.03,342000.0
2010-04-13 14:45:00,7.03,7.03,7.03,7.03,788000.0,7.03,7.03,7.03,7.03,788000.0
2010-04-13 14:50:00,7.03,7.04,7.03,7.03,606000.0,7.03,7.04,7.03,7.03,606000.0
2010-04-13 14:55:00,7.03,7.03,7.01,7.01,1150000.0,7.03,7.03,7.01,7.01,1150000.0
2010-04-13 15:00:00,7.02,7.02,7.01,7.02,648000.0,7.02,7.02,7.01,7.02,648000.0
2010-04-13 15:05:00,7.02,7.02,7.02,7.02,762000.0,7.02,7.02,7.02,7.02,762000.0
2010-04-13 15:10:00,7.02,7.02,7.02,7.02,452000.0,7.02,7.02,7.02,7.02,452000.0
2010-04-13 15:15:00,7.02,7.04,7.02,7.04,1116000.0,7.02,7.04,7.02,7.04,1116000.0
2010-04-13 15:20:00,7.04,7.04,7.03,7.04,922000.0,7.04,7.04,7.03,7.04,922000.0
2010-04-13 15:25:00,7.04,7.04,7.03,7.04,710000.0,7.04,7.04,7.03,7.04,710000.0
2010-04-13 15:30:00,7.04,7.04,7.03,7.03,1210000.0,7.04,7.04,7.03,7.03,1210000.0
2010-04-13 15:35:00,7.03,7.03,7.03,7.03,738000.0,7.03,7.03,7.03,7.03,738000.0
2010-04-13 15:40:00,7.03,7.03,7.03,7.03,738000.0,7.03,7.03,7.03,7.03,738000.0
2010-04-13 15:45:00,7.03,7.03,7.02,7.03,1130000.0,7.03,7.03,7.02,7.03,1130000.0
2010-04-13 15:50:00,7.02,7.03,7.02,7.02,1578000.0,7.02,7.03,7.02,7.02,1578000.0
2010-04-13 15:55:00,7.02,7.02,7.01,7.01,4636000.0,7.02,7.02,7.01,7.01,4636000.0
2010-04-14 09:30:00,7.02,7.03,6.96,7.02,5942000.0,7.02,7.03,6.96,7.02,5942000.0
2010-04-14 09:35:00,7.01,7.05,7.01,7.03,3534000.0,7.01,7.05,7.01,7.03,3534000.0
2010-04-14 09:40:00,7.03,7.12,7.03,7.12,6498000.0,7.03,7.12,7.03,7.12,6498000.0
2010-04-14 09:45:00,7.12,7.12,7.1,7.12,6224000.0,7.12,7.12,7.1,7.12,6224000.0
2010-04-14 09:50:00,7.12,7.12,7.08,7.1,2428000.0,7.12,7.12,7.08,7.1,2428000.0
2010-04-14 09:55:00,7.1,7.1,7.08,7.09,1594000.0,7.1,7.1,7.08,7.09,1594000.0
2010-04-14 10:00:00,7.09,7.1,7.06,7.07,2532000.0,7.09,7.1,7.06,7.07,2532000.0
2010-04-14 10:05:00,7.08,7.11,7.08,7.11,2390000.0,7.08,7.11,7.08,7.11,2390000.0
2010-04-14 10:10:00,7.11,7.12,7.1,7.1,2814000.0,7.11,7.12,7.1,7.1,2814000.0
2010-04-14 10:15:00,7.11,7.12,7.09,7.12,2080000.0,7.11,7.12,7.09,7.12,2080000.0
2010-04-14 10:20:00,7.12,7.19,7.12,7.17,11150000.0,7.12,7.19,7.12,7.17,11150000.0
2010-04-14 10:25:00,7.17,7.21,7.17,7.2,7110000.0,7.17,7.21,7.17,7.2,7110000.0
2010-04-14 10:30:00,7.19,7.2,7.15,7.17,4300000.0,7.19,7.2,7.15,7.17,4300000.0
2010-04-14 10:35:00,7.17,7.19,7.16,7.17,2480000.0,7.17,7.19,7.16,7.17,2480000.0
2010-04-14 10:40:00,7.17,7.19,7.17,7.18,1984000.0,7.17,7.19,7.17,7.18,1984000.0
2010-04-14 10:45:00,7.18,7.19,7.18,7.19,1542000.0,7.18,7.19,7.18,7.19,1542000.0
2010-04-14 10:50:00,7.19,7.19,7.18,7.18,1608000.0,7.19,7.19,7.18,7.18,1608000.0
2010-04-14 10:55:00,7.19,7.19,7.18,7.19,1286000.0,7.19,7.19,7.18,7.19,1286000.0
2010-04-14 11:00:00,7.19,7.21,7.19,7.2,3246000.0,7.19,7.21,7.19,7.2,3246000.0
2010-04-14 11:05:00,7.2,7.2,7.18,7.18,1248000.0,7.2,7.2,7.18,7.18,1248000.0
2010-04-14 11:10:00,7.18,7.2,7.18,7.2,1154000.0,7.18,7.2,7.18,7.2,1154000.0
2010-04-14 11:15:00,7.2,7.2,7.19,7.2,1502000.0,7.2,7.2,7.19,7.2,1502000.0
2010-04-14 11:20:00,7.2,7.2,7.19,7.2,956000.0,7.2,7.2,7.19,7.2,956000.0
2010-04-14 11:25:00,7.2,7.22,7.2,7.22,2444000.0,7.2,7.22,7.2,7.22,2444000.0
2010-04-14 11:30:00,7.21,7.22,7.2,7.2,1596000.0,7.21,7.22,7.2,7.2,1596000.0
2010-04-14 11:35:00,7.2,7.21,7.2,7.21,702000.0,7.2,7.21,7.2,7.21,702000.0
2010-04-14 11:40:00,7.21,7.21,7.21,7.21,908000.0,7.21,7.21,7.21,7.21,908000.0
2010-04-14 11:45:00,7.21,7.21,7.19,7.19,1422000.0,7.21,7.21,7.19,7.19,1422000.0
2010-04-14 11:50:00,7.19,7.2,7.18,7.19,990000.0,7.19,7.2,7.18,7.19,990000.0
2010-04-14 11:55:00,7.19,7.2,7.19,7.19,458000.0,7.19,7.2,7.19,7.19,458000.0
2010-04-14 12:00:00,7.19,7.2,7.18,7.18,988000.0,7.19,7.2,7.18,7.18,988000.0
2010-04-14 12:05:00,7.18,7.2,7.17,7.2,1446000.0,7.18,7.2,7.17,7.2,1446000.0
2010-04-14 12:10:00,7.2,7.21,7.2,7.2,1274000.0,7.2,7.21,7.2,7.2,1274000.0
2010-04-14 12:15:00,7.2,7.21,7.2,7.21,1380000.0,7.2,7.21,7.2,7.21,1380000.0
2010-04-14 12:20:00,7.21,7.21,7.21,7.21,948000.0,7.21,7.21,7.21,7.21,948000.0
2010-04-14 12:25:00,7.21,7.21,7.21,7.21,834000.0,7.21,7.21,7.21,7.21,834000.0
2010-04-14 12:30:00,7.21,7.22,7.21,7.21,1178000.0,7.21,7.22,7.21,7.21,1178000.0
2010-04-14 12:35:00,7.21,7.22,7.21,7.21,492000.0,7.21,7.22,7.21,7.21,492000.0
2010-04-14 12:40:00,7.21,7.21,7.2,7.21,758000.0,7.21,7.21,7.2,7.21,758000.0
2010-04-14 12:45:00,7.21,7.21,7.21,7.21,592000.0,7.21,7.21,7.21,7.21,592000.0
2010-04-14 12:50:00,7.21,7.21,7.19,7.2,1388000.0,7.21,7.21,7.19,7.2,1388000.0
2010-04-14 12:55:00,7.2,7.2,7.19,7.2,1096000.0,7.2,7.2,7.19,7.2,1096000.0
2010-04-14 13:00:00,7.2,7.2,7.2,7.2,606000.0,7.2,7.2,7.2,7.2,606000.0
2010-04-14 13:05:00,7.2,7.2,7.2,7.2,672000.0,7.2,7.2,7.2,7.2,672000.0
2010-04-14 13:10:00,7.2,7.2,7.19,7.2,822000.0,7.2,7.2,7.19,7.2,822000.0
2010-04-14 13:15:00,7.2,7.21,7.2,7.2,1312000.0,7.2,7.21,7.2,7.2,1312000.0
2010-04-14 13:20:00,7.2,7.2,7.19,7.2,830000.0,7.2,7.2,7.19,7.2,830000.0
2010-04-14 13:25:00,7.2,7.2,7.2,7.2,826000.0,7.2,7.2,7.2,7.2,826000.0
2010-04-14 13:30:00,7.2,7.2,7.2,7.2,564000.0,7.2,7.2,7.2,7.2,564000.0
2010-04-14 13:35:00,7.2,7.2,7.2,7.2,452000.0,7.2,7.2,7.2,7.2,452000.0
2010-04-14 13:40:00,7.2,7.2,7.19,7.19,960000.0,7.2,7.2,7.19,7.19,960000.0
2010-04-14 13:45:00,7.19,7.2,7.18,7.18,890000.0,7.19,7.2,7.18,7.18,890000.0
2010-04-14 13:50:00,7.18,7.19,7.18,7.18,1152000.0,7.18,7.19,7.18,7.18,1152000.0
2010-04-14 13:55:00,7.18,7.18,7.17,7.18,1064000.0,7.18,7.18,7.17,7.18,1064000.0
2010-04-14 14:00:00,7.18,7.2,7.18,7.19,936000.0,7.18,7.2,7.18,7.19,936000.0
2010-04-14 14:05:00,7.19,7.2,7.18,7.19,614000.0,7.19,7.2,7.18,7.19,614000.0
2010-04-14 14:10:00,7.19,7.2,7.19,7.2,688000.0,7.19,7.2,7.19,7.2,688000.0
2010-04-14 14:15:00,7.19,7.2,7.19,7.19,500000.0,7.19,7.2,7.19,7.19,500000.0
2010-04-14 14:20:00,7.19,7.2,7.19,7.19,334000.0,7.19,7.2,7.19,7.19,334000.0
2010-04-14 14:25:00,7.19,7.2,7.19,7.19,454000.0,7.19,7.2,7.19,7.19,454000.0
2010-04-14 14:30:00,7.19,7.2,7.19,7.2,884000.0,7.19,7.2,7.19,7.2,884000.0
2010-04-14 14:35:00,7.2,7.2,7.19,7.2,1654000.0,7.2,7.2,7.19,7.2,1654000.0
2010-04-14 14:40:00,7.2,7.21,7.2,7.2,1498000.0,7.2,7.21,7.2,7.2,1498000.0
2010-04-14 14:45:00,7.21,7.21,7.2,7.2,756000.0,7.21,7.21,7.2,7.2,756000.0
2010-04-14 14:50:00,7.2,7.2,7.19,7.2,1672000.0,7.2,7.2,7.19,7.2,1672000.0
2010-04-14 14:55:00,7.2,7.2,7.2,7.2,640000.0,7.2,7.2,7.2,7.2,640000.0
2010-04-14 15:00:00,7.2,7.21,7.2,7.21,1148000.0,7.2,7.21,7.2,7.21,1148000.0
2010-04-14 15:05:00,7.21,7.21,7.2,7.21,860000.0,7.21,7.21,7.2,7.21,860000.0
2010-04-14 15:10:00,7.21,7.21,7.2,7.2,710000.0,7.21,7.21,7.2,7.2,710000.0
2010-04-14 15:15:00,7.2,7.21,7.2,7.2,792000.0,7.2,7.21,7.2,7.2,792000.0
2010-04-14 15:20:00,7.2,7.2,7.19,7.2,1488000.0,7.2,7.2,7.19,7.2,1488000.0
2010-04-14 15:25:00,7.2,7.21,7.2,7.21,1014000.0,7.2,7.21,7.2,7.21,1014000.0
2010-04-14 15:30:00,7.2,7.22,7.2,7.21,2334000.0,7.2,7.22,7.2,7.21,2334000.0
2010-04-14 15:35:00,7.21,7.22,7.21,7.21,2190000.0,7.21,7.22,7.21,7.21,2190000.0
2010-04-14 15:40:00,7.21,7.22,7.21,7.22,1558000.0,7.21,7.22,7.21,7.22,1558000.0
2010-04-14 15:45:00,7.21,7.21,7.21,7.21,1388000.0,7.21,7.21,7.21,7.21,1388000.0
2010-04-14 15:50:00,7.21,7.22,7.21,7.22,2624000.0,7.21,7.22,7.21,7.22,2624000.0
2010-04-14 15:55:00,7.22,7.23,7.2,7.21,10410000.0,7.22,7.23,7.2,7.21,10410000.0
2010-04-15 09:30:00,7.23,7.33,7.2,7.3,11830000.0,7.23,7.33,7.2,7.3,11830000.0
2010-04-15 09:35:00,7.3,7.34,7.29,7.33,5868000.0,7.3,7.34,7.29,7.33,5868000.0
2010-04-15 09:40:00,7.33,7.35,7.29,7.3,6530000.0,7.33,7.35,7.29,7.3,6530000.0
2010-04-15 09:45:00,7.3,7.31,7.27,7.29,4626000.0,7.3,7.31,7.27,7.29,4626000.0
2010-04-15 09:50:00,7.29,7.33,7.27,7.31,4016000.0,7.29,7.33,7.27,7.31,4016000.0
2010-04-15 09:55:00,7.31,7.32,7.28,7.29,2646000.0,7.31,7.32,7.28,7.29,2646000.0
2010-04-15 10:00:00,7.29,7.3,7.28,7.28,2474000.0,7.29,7.3,7.28,7.28,2474000.0
2010-04-15 10:05:00,7.29,7.32,7.28,7.3,2486000.0,7.29,7.32,7.28,7.3,2486000.0
2010-04-15 10:10:00,7.3,7.31,7.3,7.31,1440000.0,7.3,7.31,7.3,7.31,1440000.0
2010-04-15 10:15:00,7.31,7.32,7.3,7.31,2510000.0,7.31,7.32,7.3,7.31,2510000.0
2010-04-15 10:20:00,7.31,7.33,7.3,7.33,2344000.0,7.31,7.33,7.3,7.33,2344000.0
2010-04-15 10:25:00,7.33,7.34,7.31,7.31,3532000.0,7.33,7.34,7.31,7.31,3532000.0
2010-04-15 10:30:00,7.31,7.33,7.31,7.31,1152000.0,7.31,7.33,7.31,7.31,1152000.0
2010-04-15 10:35:00,7.31,7.32,7.31,7.31,2124000.0,7.31,7.32,7.31,7.31,2124000.0
2010-04-15 10:40:00,7.31,7.33,7.31,7.32,1222000.0,7.31,7.33,7.31,7.32,1222000.0
2010-04-15 10:45:00,7.32,7.32,7.3,7.3,2522000.0,7.32,7.32,7.3,7.3,2522000.0
2010-04-15 10:50:00,7.3,7.3,7.29,7.3,1754000.0,7.3,7.3,7.29,7.3,1754000.0
2010-04-15 10:55:00,7.3,7.32,7.3,7.32,2532000.0,7.3,7.32,7.3,7.32,2532000.0
2010-04-15 11:00:00,7.32,7.33,7.3,7.31,2130000.0,7.32,7.33,7.3,7.31,2130000.0
2010-04-15 11:05:00,7.31,7.31,7.27,7.28,3034000.0,7.31,7.31,7.27,7.28,3034000.0
2010-04-15 11:10:00,7.28,7.3,7.26,7.27,2622000.0,7.28,7.3,7.26,7.27,2622000.0
2010-04-15 11:15:00,7.27,7.29,7.27,7.28,1456000.0,7.27,7.29,7.27,7.28,1456000.0
2010-04-15 11:20:00,7.28,7.28,7.26,7.28,1630000.0,7.28,7.28,7.26,7.28,1630000.0
2010-04-15 11:25:00,7.28,7.28,7.27,7.28,1550000.0,7.28,7.28,7.27,7.28,1550000.0
2010-04-15 11:30:00,7.28,7.28,7.26,7.27,2086000.0,7.28,7.28,7.26,7.27,2086000.0
2010-04-15 11:35:00,7.27,7.28,7.27,7.27,1086000.0,7.27,7.28,7.27,7.27,1086000.0
2010-04-15 11:40:00,7.27,7.27,7.26,7.27,1358000.0,7.27,7.27,7.26,7.27,1358000.0
2010-04-15 11:45:00,7.27,7.27,7.26,7.26,1400000.0,7.27,7.27,7.26,7.26,1400000.0
2010-04-15 11:50:00,7.26,7.27,7.25,7.27,936000.0,7.26,7.27,7.25,7.27,936000.0
2010-04-15 11:55:00,7.27,7.27,7.25,7.26,1616000.0,7.27,7.27,7.25,7.26,1616000.0
2010-04-15 12:00:00,7.26,7.26,7.25,7.26,874000.0,7.26,7.26,7.25,7.26,874000.0
2010-04-15 12:05:00,7.26,7.26,7.25,7.25,1076000.0,7.26,7.26,7.25,7.25,1076000.0
2010-04-15 12:10:00,7.25,7.27,7.24,7.26,1942000.0,7.25,7.27,7.24,7.26,1942000.0
2010-04-15 12:15:00,7.26,7.27,7.25,7.26,1144000.0,7.26,7.27,7.25,7.26,1144000.0
2010-04-15 12:20:00,7.26,7.28,7.26,7.26,754000.0,7.26,7.28,7.26,7.26,754000.0
2010-04-15 12:25:00,7.26,7.26,7.26,7.26,780000.0,7.26,7.26,7.26,7.26,780000.0
2010-04-15 12:30:00,7.26,7.27,7.25,7.26,716000.0,7.26,7.27,7.25,7.26,716000.0
2010-04-15 12:35:00,7.26,7.27,7.26,7.27,766000.0,7.26,7.27,7.26,7.27,766000.0
2010-04-15 12:40:00,7.27,7.28,7.27,7.27,432000.0,7.27,7.28,7.27,7.27,432000.0
2010-04-15 12:45:00,7.27,7.27,7.27,7.27,428000.0,7.27,7.27,7.27,7.27,428000.0
2010-04-15 12:50:00,7.27,7.27,7.26,7.27,340000.0,7.27,7.27,7.26,7.27,340000.0
2010-04-15 12:55:00,7.27,7.27,7.26,7.27,650000.0,7.27,7.27,7.26,7.27,650000.0
2010-04-15 13:00:00,7.27,7.27,7.26,7.26,630000.0,7.27,7.27,7.26,7.26,630000.0
2010-04-15 13:05:00,7.26,7.26,7.25,7.26,1212000.0,7.26,7.26,7.25,7.26,1212000.0
2010-04-15 13:10:00,7.26,7.26,7.26,7.26,630000.0,7.26,7.26,7.26,7.26,630000.0
2010-04-15 13:15:00,7.26,7.26,7.25,7.26,964000.0,7.26,7.26,7.25,7.26,964000.0
2010-04-15 13:20:00,7.25,7.26,7.25,7.25,542000.0,7.25,7.26,7.25,7.25,542000.0
2010-04-15 13:25:00,7.25,7.26,7.25,7.26,842000.0,7.25,7.26,7.25,7.26,842000.0
2010-04-15 13:30:00,7.26,7.26,7.25,7.25,1092000.0,7.26,7.26,7.25,7.25,1092000.0
2010-04-15 13:35:00,7.25,7.26,7.24,7.26,1014000.0,7.25,7.26,7.24,7.26,1014000.0
2010-04-15 13:40:00,7.26,7.26,7.25,7.26,778000.0,7.26,7.26,7.25,7.26,778000.0
2010-04-15 13:45:00,7.25,7.26,7.25,7.25,532000.0,7.25,7.26,7.25,7.25,532000.0
2010-04-15 13:50:00,7.25,7.26,7.25,7.26,558000.0,7.25,7.26,7.25,7.26,558000.0
2010-04-15 13:55:00,7.26,7.26,7.26,7.26,542000.0,7.26,7.26,7.26,7.26,542000.0
2010-04-15 14:00:00,7.26,7.27,7.26,7.27,934000.0,7.26,7.27,7.26,7.27,934000.0
2010-04-15 14:05:00,7.27,7.28,7.27,7.28,1158000.0,7.27,7.28,7.27,7.28,1158000.0
2010-04-15 14:10:00,7.27,7.28,7.27,7.28,642000.0,7.27,7.28,7.27,7.28,642000.0
2010-04-15 14:15:00,7.28,7.29,7.28,7.29,1106000.0,7.28,7.29,7.28,7.29,1106000.0
2010-04-15 14:20:00,7.29,7.3,7.29,7.3,1688000.0,7.29,7.3,7.29,7.3,1688000.0
2010-04-15 14:25:00,7.3,7.31,7.3,7.3,1002000.0,7.3,7.31,7.3,7.3,1002000.0
2010-04-15 14:30:00,7.3,7.32,7.3,7.32,2170000.0,7.3,7.32,7.3,7.32,2170000.0
2010-04-15 14:35:00,7.32,7.33,7.32,7.33,3328000.0,7.32,7.33,7.32,7.33,3328000.0
2010-04-15 14:40:00,7.33,7.33,7.3,7.3,1972000.0,7.33,7.33,7.3,7.3,1972000.0
2010-04-15 14:45:00,7.3,7.31,7.3,7.31,1092000.0,7.3,7.31,7.3,7.31,1092000.0
2010-04-15 14:50:00,7.31,7.31,7.3,7.31,932000.0,7.31,7.31,7.3,7.31,932000.0
2010-04-15 14:55:00,7.31,7.31,7.3,7.3,1294000.0,7.31,7.31,7.3,7.3,1294000.0
2010-04-15 15:00:00,7.3,7.31,7.29,7.29,1462000.0,7.3,7.31,7.29,7.29,1462000.0
2010-04-15 15:05:00,7.29,7.3,7.29,7.3,836000.0,7.29,7.3,7.29,7.3,836000.0
2010-04-15 15:10:00,7.3,7.31,7.29,7.3,1182000.0,7.3,7.31,7.29,7.3,1182000.0
2010-04-15 15:15:00,7.3,7.31,7.3,7.3,1212000.0,7.3,7.31,7.3,7.3,1212000.0
2010-04-15 15:20:00,7.3,7.3,7.29,7.29,1046000.0,7.3,7.3,7.29,7.29,1046000.0
2010-04-15 15:25:00,7.29,7.29,7.28,7.29,1132000.0,7.29,7.29,7.28,7.29,1132000.0
2010-04-15 15:30:00,7.29,7.29,7.27,7.27,1710000.0,7.29,7.29,7.27,7.27,1710000.0
2010-04-15 15:35:00,7.27,7.28,7.26,7.26,2540000.0,7.27,7.28,7.26,7.26,2540000.0
2010-04-15 15:40:00,7.26,7.28,7.26,7.28,1776000.0,7.26,7.28,7.26,7.28,1776000.0
2010-04-15 15:45:00,7.28,7.3,7.28,7.3,3200000.0,7.28,7.3,7.28,7.3,3200000.0
2010-04-15 15:50:00,7.3,7.3,7.29,7.3,3444000.0,7.3,7.3,7.29,7.3,3444000.0
2010-04-15 15:55:00,7.3,7.31,7.29,7.29,4744000.0,7.3,7.31,7.29,7.29,4744000.0
2010-04-16 09:30:00,7.25,7.28,7.2,7.26,12270000.0,7.25,7.28,7.2,7.26,12270000.0
2010-04-16 09:35:00,7.26,7.27,7.24,7.25,3252000.0,7.26,7.27,7.24,7.25,3252000.0
2010-04-16 09:40:00,7.24,7.25,7.24,7.24,2384000.0,7.24,7.25,7.24,7.24,2384000.0
2010-04-16 09:45:00,7.24,7.25,7.24,7.24,2516000.0,7.24,7.25,7.24,7.24,2516000.0
2010-04-16 09:50:00,7.24,7.28,7.23,7.25,3798000.0,7.24,7.28,7.23,7.25,3798000.0
2010-04-16 09:55:00,7.25,7.26,7.24,7.25,2878000.0,7.25,7.26,7.24,7.25,2878000.0
2010-04-16 10:00:00,7.25,7.26,7.24,7.26,2026000.0,7.25,7.26,7.24,7.26,2026000.0
2010-04-16 10:05:00,7.26,7.26,7.25,7.25,1030000.0,7.26,7.26,7.25,7.25,1030000.0
2010-04-16 10:10:00,7.25,7.27,7.25,7.26,1976000.0,7.25,7.27,7.25,7.26,1976000.0
2010-04-16 10:15:00,7.26,7.31,7.26,7.31,5152000.0,7.26,7.31,7.26,7.31,5152000.0
2010-04-16 10:20:00,7.31,7.34,7.3,7.33,3776000.0,7.31,7.34,7.3,7.33,3776000.0
2010-04-16 10:25:00,7.33,7.36,7.33,7.33,5300000.0,7.33,7.36,7.33,7.33,5300000.0
2010-04-16 10:30:00,7.33,7.34,7.32,7.33,2030000.0,7.33,7.34,7.32,7.33,2030000.0
2010-04-16 10:35:00,7.33,7.33,7.27,7.28,5012000.0,7.33,7.33,7.27,7.28,5012000.0
2010-04-16 10:40:00,7.28,7.3,7.26,7.28,3866000.0,7.28,7.3,7.26,7.28,3866000.0
2010-04-16 10:45:00,7.28,7.29,7.27,7.27,1370000.0,7.28,7.29,7.27,7.27,1370000.0
2010-04-16 10:50:00,7.27,7.27,7.23,7.23,4140000.0,7.27,7.27,7.23,7.23,4140000.0
2010-04-16 10:55:00,7.23,7.27,7.21,7.27,3560000.0,7.23,7.27,7.21,7.27,3560000.0
2010-04-16 11:00:00,7.27,7.28,7.25,7.27,1842000.0,7.27,7.28,7.25,7.27,1842000.0
2010-04-16 11:05:00,7.27,7.28,7.26,7.26,1288000.0,7.27,7.28,7.26,7.26,1288000.0
2010-04-16 11:10:00,7.26,7.27,7.24,7.24,1494000.0,7.26,7.27,7.24,7.24,1494000.0
2010-04-16 11:15:00,7.24,7.25,7.21,7.21,2570000.0,7.24,7.25,7.21,7.21,2570000.0
2010-04-16 11:20:00,7.21,7.25,7.2,7.25,2852000.0,7.21,7.25,7.2,7.25,2852000.0
2010-04-16 11:25:00,7.25,7.27,7.25,7.26,2050000.0,7.25,7.27,7.25,7.26,2050000.0
2010-04-16 11:30:00,7.26,7.26,7.22,7.23,1934000.0,7.26,7.26,7.22,7.23,1934000.0
2010-04-16 11:35:00,7.23,7.25,7.23,7.25,1342000.0,7.23,7.25,7.23,7.25,1342000.0
2010-04-16 11:40:00,7.25,7.26,7.25,7.26,1416000.0,7.25,7.26,7.25,7.26,1416000.0
2010-04-16 11:45:00,7.26,7.26,7.23,7.23,1734000.0,7.26,7.26,7.23,7.23,1734000.0
2010-04-16 11:50:00,7.23,7.23,7.19,7.2,3748000.0,7.23,7.23,7.19,7.2,3748000.0
2010-04-16 11:55:00,7.2,7.2,7.15,7.18,4708000.0,7.2,7.2,7.15,7.18,4708000.0
2010-04-16 12:00:00,7.18,7.2,7.17,7.2,2938000.0,7.18,7.2,7.17,7.2,2938000.0
2010-04-16 12:05:00,7.2,7.21,7.19,7.2,1520000.0,7.2,7.21,7.19,7.2,1520000.0
2010-04-16 12:10:00,7.2,7.2,7.17,7.17,2012000.0,7.2,7.2,7.17,7.17,2012000.0
2010-04-16 12:15:00,7.17,7.17,7.16,7.16,1372000.0,7.17,7.17,7.16,7.16,1372000.0
2010-04-16 12:20:00,7.16,7.17,7.16,7.17,692000.0,7.16,7.17,7.16,7.17,692000.0
2010-04-16 12:25:00,7.17,7.17,7.16,7.17,688000.0,7.17,7.17,7.16,7.17,688000.0
2010-04-16 12:30:00,7.17,7.17,7.16,7.16,988000.0,7.17,7.17,7.16,7.16,988000.0
2010-04-16 12:35:00,7.16,7.16,7.14,7.14,1540000.0,7.16,7.16,7.14,7.14,1540000.0
2010-04-16 12:40:00,7.14,7.14,7.11,7.12,3148000.0,7.14,7.14,7.11,7.12,3148000.0
2010-04-16 12:45:00,7.12,7.15,7.12,7.15,1740000.0,7.12,7.15,7.12,7.15,1740000.0
2010-04-16 12:50:00,7.15,7.16,7.15,7.16,1504000.0,7.15,7.16,7.15,7.16,1504000.0
2010-04-16 12:55:00,7.16,7.18,7.15,7.17,1238000.0,7.16,7.18,7.15,7.17,1238000.0
2010-04-16 13:00:00,7.17,7.18,7.16,7.17,1040000.0,7.17,7.18,7.16,7.17,1040000.0
2010-04-16 13:05:00,7.16,7.18,7.16,7.17,734000.0,7.16,7.18,7.16,7.17,734000.0
2010-04-16 13:10:00,7.17,7.18,7.17,7.18,820000.0,7.17,7.18,7.17,7.18,820000.0
2010-04-16 13:15:00,7.18,7.18,7.15,7.15,2020000.0,7.18,7.18,7.15,7.15,2020000.0
2010-04-16 13:20:00,7.15,7.16,7.15,7.15,598000.0,7.15,7.16,7.15,7.15,598000.0
2010-04-16 13:25:00,7.15,7.15,7.15,7.15,1024000.0,7.15,7.15,7.15,7.15,1024000.0
2010-04-16 13:30:00,7.15,7.15,7.13,7.13,1534000.0,7.15,7.15,7.13,7.13,1534000.0
2010-04-16 13:35:00,7.13,7.14,7.13,7.14,870000.0,7.13,7.14,7.13,7.14,870000.0
2010-04-16 13:40:00,7.14,7.15,7.13,7.14,892000.0,7.14,7.15,7.13,7.14,892000.0
2010-04-16 13:45:00,7.14,7.15,7.13,7.13,840000.0,7.14,7.15,7.13,7.13,840000.0
2010-04-16 13:50:00,7.13,7.14,7.12,7.14,974000.0,7.13,7.14,7.12,7.14,974000.0
2010-04-16 13:55:00,7.14,7.15,7.13,7.15,476000.0,7.14,7.15,7.13,7.15,476000.0
2010-04-16 14:00:00,7.15,7.17,7.15,7.17,1438000.0,7.15,7.17,7.15,7.17,1438000.0
2010-04-16 14:05:00,7.16,7.19,7.16,7.18,996000.0,7.16,7.19,7.16,7.18,996000.0
2010-04-16 14:10:00,7.18,7.19,7.18,7.18,564000.0,7.18,7.19,7.18,7.18,564000.0
2010-04-16 14:15:00,7.18,7.19,7.18,7.18,812000.0,7.18,7.19,7.18,7.18,812000.0
2010-04-16 14:20:00,7.18,7.18,7.17,7.17,880000.0,7.18,7.18,7.17,7.17,880000.0
2010-04-16 14:25:00,7.17,7.17,7.16,7.16,748000.0,7.17,7.17,7.16,7.16,748000.0
2010-04-16 14:30:00,7.16,7.18,7.16,7.17,640000.0,7.16,7.18,7.16,7.17,640000.0
2010-04-16 14:35:00,7.18,7.18,7.16,7.16,426000.0,7.18,7.18,7.16,7.16,426000.0
2010-04-16 14:40:00,7.16,7.18,7.16,7.17,462000.0,7.16,7.18,7.16,7.17,462000.0
2010-04-16 14:45:00,7.17,7.18,7.16,7.16,440000.0,7.17,7.18,7.16,7.16,440000.0
2010-04-16 14:50:00,7.17,7.17,7.16,7.16,424000.0,7.17,7.17,7.16,7.16,424000.0
2010-04-16 14:55:00,7.17,7.17,7.15,7.15,660000.0,7.17,7.17,7.15,7.15,660000.0
2010-04-16 15:00:00,7.15,7.16,7.14,7.14,1132000.0,7.15,7.16,7.14,7.14,1132000.0
2010-04-16 15:05:00,7.14,7.14,7.13,7.14,1338000.0,7.14,7.14,7.13,7.14,1338000.0
2010-04-16 15:10:00,7.14,7.14,7.13,7.14,866000.0,7.14,7.14,7.13,7.14,866000.0
2010-04-16 15:15:00,7.14,7.14,7.13,7.13,644000.0,7.14,7.14,7.13,7.13,644000.0
2010-04-16 15:20:00,7.13,7.14,7.13,7.13,1324000.0,7.13,7.14,7.13,7.13,1324000.0
2010-04-16 15:25:00,7.13,7.13,7.11,7.11,1918000.0,7.13,7.13,7.11,7.11,1918000.0
2010-04-16 15:30:00,7.11,7.11,7.07,7.1,4630000.0,7.11,7.11,7.07,7.1,4630000.0
2010-04-16 15:35:00,7.1,7.11,7.1,7.11,2312000.0,7.1,7.11,7.1,7.11,2312000.0
2010-04-16 15:40:00,7.11,7.11,7.09,7.11,3344000.0,7.11,7.11,7.09,7.11,3344000.0
2010-04-16 15:45:00,7.11,7.12,7.11,7.11,2706000.0,7.11,7.12,7.11,7.11,2706000.0
2010-04-16 15:50:00,7.11,7.12,7.11,7.11,3022000.0,7.11,7.12,7.11,7.11,3022000.0
2010-04-16 15:55:00,7.11,7.11,7.1,7.11,4174000.0,7.11,7.11,7.1,7.11,4174000.0
2010-04-19 09:30:00,7.11,7.15,7.08,7.14,3386000.0,7.11,7.15,7.08,7.14,3386000.0
2010-04-19 09:35:00,7.15,7.18,7.14,7.15,2706000.0,7.15,7.18,7.14,7.15,2706000.0
2010-04-19 09:40:00,7.15,7.16,7.12,7.13,2638000.0,7.15,7.16,7.12,7.13,2638000.0
2010-04-19 09:45:00,7.13,7.13,7.09,7.1,2012000.0,7.13,7.13,7.09,7.1,2012000.0
2010-04-19 09:50:00,7.1,7.15,7.1,7.14,2370000.0,7.1,7.15,7.1,7.14,2370000.0
2010-04-19 09:55:00,7.14,7.15,7.1,7.1,2382000.0,7.14,7.15,7.1,7.1,2382000.0
2010-04-19 10:00:00,7.1,7.12,7.09,7.09,1862000.0,7.1,7.12,7.09,7.09,1862000.0
2010-04-19 10:05:00,7.09,7.1,7.08,7.09,2286000.0,7.09,7.1,7.08,7.09,2286000.0
2010-04-19 10:10:00,7.1,7.1,7.08,7.1,1092000.0,7.1,7.1,7.08,7.1,1092000.0
2010-04-19 10:15:00,7.1,7.12,7.1,7.11,1176000.0,7.1,7.12,7.1,7.11,1176000.0
2010-04-19 10:20:00,7.11,7.11,7.09,7.1,1360000.0,7.11,7.11,7.09,7.1,1360000.0
2010-04-19 10:25:00,7.1,7.1,7.06,7.07,2632000.0,7.1,7.1,7.06,7.07,2632000.0
2010-04-19 10:30:00,7.07,7.08,7.06,7.07,1254000.0,7.07,7.08,7.06,7.07,1254000.0
2010-04-19 10:35:00,7.07,7.07,7.06,7.07,2132000.0,7.07,7.07,7.06,7.07,2132000.0
2010-04-19 10:40:00,7.07,7.08,7.07,7.08,1294000.0,7.07,7.08,7.07,7.08,1294000.0
2010-04-19 10:45:00,7.08,7.09,7.08,7.08,998000.0,7.08,7.09,7.08,7.08,998000.0
2010-04-19 10:50:00,7.08,7.08,7.06,7.07,1468000.0,7.08,7.08,7.06,7.07,1468000.0
2010-04-19 10:55:00,7.07,7.07,7.06,7.06,1200000.0,7.07,7.07,7.06,7.06,1200000.0
2010-04-19 11:00:00,7.06,7.07,7.04,7.05,1278000.0,7.06,7.07,7.04,7.05,1278000.0
2010-04-19 11:05:00,7.05,7.07,7.05,7.05,1858000.0,7.05,7.07,7.05,7.05,1858000.0
2010-04-19 11:10:00,7.06,7.07,7.04,7.05,1056000.0,7.06,7.07,7.04,7.05,1056000.0
2010-04-19 11:15:00,7.05,7.07,7.04,7.07,1254000.0,7.05,7.07,7.04,7.07,1254000.0
2010-04-19 11:20:00,7.07,7.08,7.05,7.07,1052000.0,7.07,7.08,7.05,7.07,1052000.0
2010-04-19 11:25:00,7.07,7.08,7.05,7.05,782000.0,7.07,7.08,7.05,7.05,782000.0
2010-04-19 11:30:00,7.05,7.06,7.05,7.06,1450000.0,7.05,7.06,7.05,7.06,1450000.0
2010-04-19 11:35:00,7.06,7.06,7.05,7.05,1218000.0,7.06,7.06,7.05,7.05,1218000.0
2010-04-19 11:40:00,7.06,7.06,7.05,7.05,1210000.0,7.06,7.06,7.05,7.05,1210000.0
2010-04-19 11:45:00,7.05,7.05,7.03,7.03,1238000.0,7.05,7.05,7.03,7.03,1238000.0
2010-04-19 11:50:00,7.03,7.03,7.0,7.0,3044000.0,7.03,7.03,7.0,7.0,3044000.0
2010-04-19 11:55:00,7.0,7.01,6.99,7.0,2012000.0,7.0,7.01,6.99,7.0,2012000.0
2010-04-19 12:00:00,7.0,7.01,6.99,7.0,2416000.0,7.0,7.01,6.99,7.0,2416000.0
2010-04-19 12:05:00,7.0,7.01,6.97,6.97,2676000.0,7.0,7.01,6.97,6.97,2676000.0
2010-04-19 12:10:00,6.97,6.99,6.96,6.96,2426000.0,6.97,6.99,6.96,6.96,2426000.0
2010-04-19 12:15:00,6.97,6.99,6.96,6.98,2036000.0,6.97,6.99,6.96,6.98,2036000.0
2010-04-19 12:20:00,6.98,7.0,6.98,7.0,1294000.0,6.98,7.0,6.98,7.0,1294000.0
2010-04-19 12:25:00,7.0,7.0,6.98,6.99,1012000.0,7.0,7.0,6.98,6.99,1012000.0
2010-04-19 12:30:00,6.99,7.0,6.99,7.0,814000.0,6.99,7.0,6.99,7.0,814000.0
2010-04-19 12:35:00,7.0,7.01,6.99,7.01,766000.0,7.0,7.01,6.99,7.01,766000.0
2010-04-19 12:40:00,7.01,7.01,7.01,7.01,868000.0,7.01,7.01,7.01,7.01,868000.0
2010-04-19 12:45:00,7.01,7.02,7.01,7.02,1038000.0,7.01,7.02,7.01,7.02,1038000.0
2010-04-19 12:50:00,7.02,7.03,7.0,7.03,520000.0,7.02,7.03,7.0,7.03,520000.0
2010-04-19 12:55:00,7.03,7.04,7.02,7.04,1124000.0,7.03,7.04,7.02,7.04,1124000.0
2010-04-19 13:00:00,7.04,7.04,7.03,7.03,680000.0,7.04,7.04,7.03,7.03,680000.0
2010-04-19 13:05:00,7.03,7.04,7.02,7.03,998000.0,7.03,7.04,7.02,7.03,998000.0
2010-04-19 13:10:00,7.03,7.03,7.03,7.03,814000.0,7.03,7.03,7.03,7.03,814000.0
2010-04-19 13:15:00,7.03,7.03,7.01,7.02,1066000.0,7.03,7.03,7.01,7.02,1066000.0
2010-04-19 13:20:00,7.02,7.04,7.01,7.03,1718000.0,7.02,7.04,7.01,7.03,1718000.0
2010-04-19 13:25:00,7.03,7.04,7.03,7.03,734000.0,7.03,7.04,7.03,7.03,734000.0
2010-04-19 13:30:00,7.03,7.04,7.03,7.03,752000.0,7.03,7.04,7.03,7.03,752000.0
2010-04-19 13:35:00,7.03,7.05,7.03,7.05,864000.0,7.03,7.05,7.03,7.05,864000.0
2010-04-19 13:40:00,7.05,7.06,7.04,7.05,1376000.0,7.05,7.06,7.04,7.05,1376000.0
2010-04-19 13:45:00,7.05,7.05,7.03,7.03,896000.0,7.05,7.05,7.03,7.03,896000.0
2010-04-19 13:50:00,7.03,7.03,7.02,7.02,624000.0,7.03,7.03,7.02,7.02,624000.0
2010-04-19 13:55:00,7.02,7.03,7.01,7.02,624000.0,7.02,7.03,7.01,7.02,624000.0
2010-04-19 14:00:00,7.02,7.02,7.0,7.02,1022000.0,7.02,7.02,7.0,7.02,1022000.0
2010-04-19 14:05:00,7.02,7.03,7.02,7.03,978000.0,7.02,7.03,7.02,7.03,978000.0
2010-04-19 14:10:00,7.02,7.06,7.02,7.04,1746000.0,7.02,7.06,7.02,7.04,1746000.0
2010-04-19 14:15:00,7.04,7.08,7.03,7.07,2122000.0,7.04,7.08,7.03,7.07,2122000.0
2010-04-19 14:20:00,7.07,7.08,7.06,7.07,988000.0,7.07,7.08,7.06,7.07,988000.0
2010-04-19 14:25:00,7.07,7.09,7.07,7.08,1580000.0,7.07,7.09,7.07,7.08,1580000.0
2010-04-19 14:30:00,7.08,7.09,7.07,7.09,1598000.0,7.08,7.09,7.07,7.09,1598000.0
2010-04-19 14:35:00,7.09,7.1,7.09,7.1,2146000.0,7.09,7.1,7.09,7.1,2146000.0
2010-04-19 14:40:00,7.1,7.1,7.09,7.1,1226000.0,7.1,7.1,7.09,7.1,1226000.0
2010-04-19 14:45:00,7.09,7.1,7.07,7.08,1210000.0,7.09,7.1,7.07,7.08,1210000.0
2010-04-19 14:50:00,7.08,7.09,7.07,7.09,942000.0,7.08,7.09,7.07,7.09,942000.0
2010-04-19 14:55:00,7.09,7.11,7.09,7.1,1318000.0,7.09,7.11,7.09,7.1,1318000.0
2010-04-19 15:00:00,7.1,7.11,7.08,7.09,1506000.0,7.1,7.11,7.08,7.09,1506000.0
2010-04-19 15:05:00,7.09,7.1,7.09,7.1,872000.0,7.09,7.1,7.09,7.1,872000.0
2010-04-19 15:10:00,7.1,7.11,7.09,7.1,894000.0,7.1,7.11,7.09,7.1,894000.0
2010-04-19 15:15:00,7.1,7.11,7.09,7.09,702000.0,7.1,7.11,7.09,7.09,702000.0
2010-04-19 15:20:00,7.09,7.1,7.09,7.09,862000.0,7.09,7.1,7.09,7.09,862000.0
2010-04-19 15:25:00,7.09,7.1,7.09,7.09,528000.0,7.09,7.1,7.09,7.09,528000.0
2010-04-19 15:30:00,7.09,7.09,7.08,7.09,1064000.0,7.09,7.09,7.08,7.09,1064000.0
2010-04-19 15:35:00,7.09,7.09,7.08,7.08,1184000.0,7.09,7.09,7.08,7.08,1184000.0
2010-04-19 15:40:00,7.08,7.09,7.08,7.08,1170000.0,7.08,7.09,7.08,7.08,1170000.0
2010-04-19 15:45:00,7.09,7.1,7.08,7.1,1884000.0,7.09,7.1,7.08,7.1,1884000.0
2010-04-19 15:50:00,7.1,7.11,7.1,7.11,1550000.0,7.1,7.11,7.1,7.11,1550000.0
2010-04-19 15:55:00,7.11,7.13,7.11,7.12,2942000.0,7.11,7.13,7.11,7.12,2942000.0
2010-04-20 09:30:00,7.19,7.19,7.15,7.16,3350000.0,7.19,7.19,7.15,7.16,3350000.0
2010-04-20 09:35:00,7.15,7.16,7.1,7.14,2590000.0,7.15,7.16,7.1,7.14,2590000.0
2010-04-20 09:40:00,7.14,7.16,7.11,7.16,1432000.0,7.14,7.16,7.11,7.16,1432000.0
2010-04-20 09:45:00,7.15,7.18,7.14,7.16,1364000.0,7.15,7.18,7.14,7.16,1364000.0
2010-04-20 09:50:00,7.16,7.16,7.13,7.16,1018000.0,7.16,7.16,7.13,7.16,1018000.0
2010-04-20 09:55:00,7.16,7.18,7.14,7.14,1488000.0,7.16,7.18,7.14,7.14,1488000.0
2010-04-20 10:00:00,7.14,7.14,7.12,7.13,1412000.0,7.14,7.14,7.12,7.13,1412000.0
2010-04-20 10:05:00,7.13,7.14,7.13,7.13,822000.0,7.13,7.14,7.13,7.13,822000.0
2010-04-20 10:10:00,7.13,7.15,7.13,7.13,644000.0,7.13,7.15,7.13,7.13,644000.0
2010-04-20 10:15:00,7.13,7.13,7.11,7.11,1486000.0,7.13,7.13,7.11,7.11,1486000.0
2010-04-20 10:20:00,7.11,7.15,7.11,7.15,1660000.0,7.11,7.15,7.11,7.15,1660000.0
2010-04-20 10:25:00,7.15,7.15,7.12,7.12,1826000.0,7.15,7.15,7.12,7.12,1826000.0
2010-04-20 10:30:00,7.12,7.13,7.11,7.13,1112000.0,7.12,7.13,7.11,7.13,1112000.0
2010-04-20 10:35:00,7.13,7.14,7.11,7.14,1740000.0,7.13,7.14,7.11,7.14,1740000.0
2010-04-20 10:40:00,7.14,7.14,7.13,7.14,734000.0,7.14,7.14,7.13,7.14,734000.0
2010-04-20 10:45:00,7.14,7.15,7.13,7.13,1912000.0,7.14,7.15,7.13,7.13,1912000.0
2010-04-20 10:50:00,7.13,7.15,7.13,7.14,828000.0,7.13,7.15,7.13,7.14,828000.0
2010-04-20 10:55:00,7.13,7.14,7.13,7.14,366000.0,7.13,7.14,7.13,7.14,366000.0
2010-04-20 11:00:00,7.14,7.16,7.14,7.16,860000.0,7.14,7.16,7.14,7.16,860000.0
2010-04-20 11:05:00,7.16,7.17,7.14,7.14,1314000.0,7.16,7.17,7.14,7.14,1314000.0
2010-04-20 11:10:00,7.14,7.14,7.12,7.12,1044000.0,7.14,7.14,7.12,7.12,1044000.0
2010-04-20 11:15:00,7.13,7.13,7.11,7.12,806000.0,7.13,7.13,7.11,7.12,806000.0
2010-04-20 11:20:00,7.13,7.13,7.11,7.13,532000.0,7.13,7.13,7.11,7.13,532000.0
2010-04-20 11:25:00,7.13,7.13,7.12,7.13,466000.0,7.13,7.13,7.12,7.13,466000.0
2010-04-20 11:30:00,7.13,7.13,7.12,7.13,444000.0,7.13,7.13,7.12,7.13,444000.0
2010-04-20 11:35:00,7.13,7.13,7.12,7.13,708000.0,7.13,7.13,7.12,7.13,708000.0
2010-04-20 11:40:00,7.12,7.13,7.12,7.13,1008000.0,7.12,7.13,7.12,7.13,1008000.0
2010-04-20 11:45:00,7.13,7.14,7.13,7.14,1040000.0,7.13,7.14,7.13,7.14,1040000.0
2010-04-20 11:50:00,7.14,7.15,7.14,7.15,714000.0,7.14,7.15,7.14,7.15,714000.0
2010-04-20 11:55:00,7.15,7.15,7.14,7.14,618000.0,7.15,7.15,7.14,7.14,618000.0
2010-04-20 12:00:00,7.14,7.15,7.14,7.15,500000.0,7.14,7.15,7.14,7.15,500000.0
2010-04-20 12:05:00,7.15,7.16,7.15,7.16,946000.0,7.15,7.16,7.15,7.16,946000.0
2010-04-20 12:10:00,7.16,7.18,7.16,7.17,1128000.0,7.16,7.18,7.16,7.17,1128000.0
2010-04-20 12:15:00,7.17,7.19,7.17,7.18,1472000.0,7.17,7.19,7.17,7.18,1472000.0
2010-04-20 12:20:00,7.18,7.19,7.18,7.18,890000.0,7.18,7.19,7.18,7.18,890000.0
2010-04-20 12:25:00,7.18,7.19,7.18,7.18,776000.0,7.18,7.19,7.18,7.18,776000.0
2010-04-20 12:30:00,7.18,7.19,7.18,7.19,492000.0,7.18,7.19,7.18,7.19,492000.0
2010-04-20 12:35:00,7.19,7.2,7.19,7.2,1362000.0,7.19,7.2,7.19,7.2,1362000.0
2010-04-20 12:40:00,7.2,7.21,7.19,7.19,1688000.0,7.2,7.21,7.19,7.19,1688000.0
2010-04-20 12:45:00,7.19,7.19,7.18,7.18,762000.0,7.19,7.19,7.18,7.18,762000.0
2010-04-20 12:50:00,7.18,7.2,7.18,7.19,1830000.0,7.18,7.2,7.18,7.19,1830000.0
2010-04-20 12:55:00,7.19,7.19,7.18,7.19,716000.0,7.19,7.19,7.18,7.19,716000.0
2010-04-20 13:00:00,7.19,7.21,7.19,7.2,896000.0,7.19,7.21,7.19,7.2,896000.0
2010-04-20 13:05:00,7.2,7.2,7.19,7.2,518000.0,7.2,7.2,7.19,7.2,518000.0
2010-04-20 13:10:00,7.2,7.2,7.19,7.19,370000.0,7.2,7.2,7.19,7.19,370000.0
2010-04-20 13:15:00,7.19,7.2,7.19,7.19,348000.0,7.19,7.2,7.19,7.19,348000.0
2010-04-20 13:20:00,7.19,7.2,7.19,7.2,562000.0,7.19,7.2,7.19,7.2,562000.0
2010-04-20 13:25:00,7.2,7.2,7.2,7.2,388000.0,7.2,7.2,7.2,7.2,388000.0
2010-04-20 13:30:00,7.2,7.2,7.19,7.19,658000.0,7.2,7.2,7.19,7.19,658000.0
2010-04-20 13:35:00,7.2,7.22,7.19,7.22,1552000.0,7.2,7.22,7.19,7.22,1552000.0
2010-04-20 13:40:00,7.22,7.22,7.21,7.22,1502000.0,7.22,7.22,7.21,7.22,1502000.0
2010-04-20 13:45:00,7.22,7.22,7.21,7.22,638000.0,7.22,7.22,7.21,7.22,638000.0
2010-04-20 13:50:00,7.22,7.22,7.21,7.22,796000.0,7.22,7.22,7.21,7.22,796000.0
2010-04-20 13:55:00,7.22,7.22,7.21,7.21,798000.0,7.22,7.22,7.21,7.21,798000.0
2010-04-20 14:00:00,7.21,7.22,7.21,7.22,990000.0,7.21,7.22,7.21,7.22,990000.0
2010-04-20 14:05:00,7.22,7.22,7.2,7.2,1176000.0,7.22,7.22,7.2,7.2,1176000.0
2010-04-20 14:10:00,7.2,7.2,7.19,7.2,1094000.0,7.2,7.2,7.19,7.2,1094000.0
2010-04-20 14:15:00,7.2,7.21,7.2,7.2,574000.0,7.2,7.21,7.2,7.2,574000.0
2010-04-20 14:20:00,7.2,7.21,7.2,7.2,510000.0,7.2,7.21,7.2,7.2,510000.0
2010-04-20 14:25:00,7.2,7.2,7.2,7.2,638000.0,7.2,7.2,7.2,7.2,638000.0
2010-04-20 14:30:00,7.2,7.2,7.19,7.19,488000.0,7.2,7.2,7.19,7.19,488000.0
2010-04-20 14:35:00,7.19,7.21,7.19,7.2,674000.0,7.19,7.21,7.19,7.2,674000.0
2010-04-20 14:40:00,7.2,7.2,7.19,7.2,940000.0,7.2,7.2,7.19,7.2,940000.0
2010-04-20 14:45:00,7.2,7.21,7.2,7.2,610000.0,7.2,7.21,7.2,7.2,610000.0
2010-04-20 14:50:00,7.2,7.21,7.2,7.21,842000.0,7.2,7.21,7.2,7.21,842000.0
2010-04-20 14:55:00,7.21,7.21,7.2,7.21,978000.0,7.21,7.21,7.2,7.21,978000.0
2010-04-20 15:00:00,7.21,7.23,7.21,7.22,1466000.0,7.21,7.23,7.21,7.22,1466000.0
2010-04-20 15:05:00,7.22,7.22,7.21,7.22,798000.0,7.22,7.22,7.21,7.22,798000.0
2010-04-20 15:10:00,7.22,7.22,7.21,7.22,818000.0,7.22,7.22,7.21,7.22,818000.0
2010-04-20 15:15:00,7.22,7.23,7.22,7.22,1458000.0,7.22,7.23,7.22,7.22,1458000.0
2010-04-20 15:20:00,7.22,7.22,7.21,7.21,1586000.0,7.22,7.22,7.21,7.21,1586000.0
2010-04-20 15:25:00,7.21,7.22,7.21,7.21,886000.0,7.21,7.22,7.21,7.21,886000.0
2010-04-20 15:30:00,7.21,7.21,7.21,7.21,814000.0,7.21,7.21,7.21,7.21,814000.0
2010-04-20 15:35:00,7.21,7.21,7.21,7.21,966000.0,7.21,7.21,7.21,7.21,966000.0
2010-04-20 15:40:00,7.21,7.21,7.2,7.21,1190000.0,7.21,7.21,7.2,7.21,1190000.0
2010-04-20 15:45:00,7.21,7.21,7.2,7.21,1240000.0,7.21,7.21,7.2,7.21,1240000.0
2010-04-20 15:50:00,7.21,7.22,7.21,7.21,1316000.0,7.21,7.22,7.21,7.21,1316000.0
2010-04-20 15:55:00,7.21,7.22,7.21,7.22,2646000.0,7.21,7.22,7.21,7.22,2646000.0
2010-04-21 09:30:00,7.25,7.38,7.24,7.37,7590000.0,7.25,7.38,7.24,7.37,7590000.0
2010-04-21 09:35:00,7.37,7.41,7.36,7.41,6902000.0,7.37,7.41,7.36,7.41,6902000.0
2010-04-21 09:40:00,7.41,7.45,7.39,7.4,6346000.0,7.41,7.45,7.39,7.4,6346000.0
2010-04-21 09:45:00,7.4,7.41,7.39,7.39,2912000.0,7.4,7.41,7.39,7.39,2912000.0
2010-04-21 09:50:00,7.39,7.41,7.39,7.39,2842000.0,7.39,7.41,7.39,7.39,2842000.0
2010-04-21 09:55:00,7.39,7.39,7.37,7.39,2754000.0,7.39,7.39,7.37,7.39,2754000.0
2010-04-21 10:00:00,7.39,7.42,7.38,7.39,3896000.0,7.39,7.42,7.38,7.39,3896000.0
2010-04-21 10:05:00,7.39,7.42,7.38,7.4,2792000.0,7.39,7.42,7.38,7.4,2792000.0
2010-04-21 10:10:00,7.4,7.42,7.39,7.4,3008000.0,7.4,7.42,7.39,7.4,3008000.0
2010-04-21 10:15:00,7.4,7.41,7.39,7.4,2638000.0,7.4,7.41,7.39,7.4,2638000.0
2010-04-21 10:20:00,7.4,7.4,7.36,7.36,3022000.0,7.4,7.4,7.36,7.36,3022000.0
2010-04-21 10:25:00,7.37,7.37,7.35,7.36,2076000.0,7.37,7.37,7.35,7.36,2076000.0
2010-04-21 10:30:00,7.36,7.37,7.33,7.34,2594000.0,7.36,7.37,7.33,7.34,2594000.0
2010-04-21 10:35:00,7.34,7.36,7.34,7.35,2110000.0,7.34,7.36,7.34,7.35,2110000.0
2010-04-21 10:40:00,7.35,7.36,7.34,7.35,1126000.0,7.35,7.36,7.34,7.35,1126000.0
2010-04-21 10:45:00,7.35,7.36,7.34,7.35,1352000.0,7.35,7.36,7.34,7.35,1352000.0
2010-04-21 10:50:00,7.35,7.35,7.33,7.34,1130000.0,7.35,7.35,7.33,7.34,1130000.0
2010-04-21 10:55:00,7.34,7.34,7.3,7.3,2242000.0,7.34,7.34,7.3,7.3,2242000.0
2010-04-21 11:00:00,7.3,7.33,7.3,7.33,1248000.0,7.3,7.33,7.3,7.33,1248000.0
2010-04-21 11:05:00,7.33,7.33,7.31,7.31,834000.0,7.33,7.33,7.31,7.31,834000.0
2010-04-21 11:10:00,7.32,7.33,7.31,7.33,1186000.0,7.32,7.33,7.31,7.33,1186000.0
2010-04-21 11:15:00,7.33,7.33,7.32,7.33,644000.0,7.33,7.33,7.32,7.33,644000.0
2010-04-21 11:20:00,7.33,7.33,7.31,7.32,616000.0,7.33,7.33,7.31,7.32,616000.0
2010-04-21 11:25:00,7.32,7.32,7.27,7.28,2204000.0,7.32,7.32,7.27,7.28,2204000.0
2010-04-21 11:30:00,7.28,7.28,7.24,7.24,2888000.0,7.28,7.28,7.24,7.24,2888000.0
2010-04-21 11:35:00,7.24,7.36,7.24,7.34,5302000.0,7.24,7.36,7.24,7.34,5302000.0
2010-04-21 11:40:00,7.34,7.34,7.3,7.31,2070000.0,7.34,7.34,7.3,7.31,2070000.0
2010-04-21 11:45:00,7.31,7.32,7.31,7.31,740000.0,7.31,7.32,7.31,7.31,740000.0
2010-04-21 11:50:00,7.32,7.32,7.3,7.31,994000.0,7.32,7.32,7.3,7.31,994000.0
2010-04-21 11:55:00,7.31,7.32,7.31,7.32,784000.0,7.31,7.32,7.31,7.32,784000.0
2010-04-21 12:00:00,7.32,7.32,7.31,7.32,694000.0,7.32,7.32,7.31,7.32,694000.0
2010-04-21 12:05:00,7.32,7.32,7.29,7.29,1022000.0,7.32,7.32,7.29,7.29,1022000.0
2010-04-21 12:10:00,7.29,7.31,7.29,7.3,646000.0,7.29,7.31,7.29,7.3,646000.0
2010-04-21 12:15:00,7.3,7.31,7.3,7.3,604000.0,7.3,7.31,7.3,7.3,604000.0
2010-04-21 12:20:00,7.3,7.3,7.3,7.3,394000.0,7.3,7.3,7.3,7.3,394000.0
2010-04-21 12:25:00,7.3,7.31,7.3,7.31,736000.0,7.3,7.31,7.3,7.31,736000.0
2010-04-21 12:30:00,7.31,7.31,7.3,7.3,1048000.0,7.31,7.31,7.3,7.3,1048000.0
2010-04-21 12:35:00,7.31,7.31,7.3,7.31,1872000.0,7.31,7.31,7.3,7.31,1872000.0
2010-04-21 12:40:00,7.31,7.33,7.31,7.33,1112000.0,7.31,7.33,7.31,7.33,1112000.0
2010-04-21 12:45:00,7.33,7.33,7.32,7.33,964000.0,7.33,7.33,7.32,7.33,964000.0
2010-04-21 12:50:00,7.33,7.33,7.32,7.32,1202000.0,7.33,7.33,7.32,7.32,1202000.0
2010-04-21 12:55:00,7.32,7.33,7.32,7.32,906000.0,7.32,7.33,7.32,7.32,906000.0
2010-04-21 13:00:00,7.32,7.33,7.32,7.33,1054000.0,7.32,7.33,7.32,7.33,1054000.0
2010-04-21 13:05:00,7.33,7.34,7.33,7.34,1162000.0,7.33,7.34,7.33,7.34,1162000.0
2010-04-21 13:10:00,7.33,7.34,7.33,7.33,914000.0,7.33,7.34,7.33,7.33,914000.0
2010-04-21 13:15:00,7.33,7.34,7.33,7.34,1274000.0,7.33,7.34,7.33,7.34,1274000.0
2010-04-21 13:20:00,7.34,7.34,7.33,7.34,872000.0,7.34,7.34,7.33,7.34,872000.0
2010-04-21 13:25:00,7.34,7.34,7.33,7.34,950000.0,7.34,7.34,7.33,7.34,950000.0
2010-04-21 13:30:00,7.34,7.34,7.34,7.34,824000.0,7.34,7.34,7.34,7.34,824000.0
2010-04-21 13:35:00,7.34,7.34,7.33,7.33,938000.0,7.34,7.34,7.33,7.33,938000.0
2010-04-21 13:40:00,7.33,7.34,7.33,7.33,800000.0,7.33,7.34,7.33,7.33,800000.0
2010-04-21 13:45:00,7.33,7.34,7.33,7.33,910000.0,7.33,7.34,7.33,7.33,910000.0
2010-04-21 13:50:00,7.33,7.34,7.33,7.34,554000.0,7.33,7.34,7.33,7.34,554000.0
2010-04-21 13:55:00,7.34,7.35,7.34,7.35,1390000.0,7.34,7.35,7.34,7.35,1390000.0
2010-04-21 14:00:00,7.35,7.35,7.34,7.34,672000.0,7.35,7.35,7.34,7.34,672000.0
2010-04-21 14:05:00,7.34,7.34,7.33,7.33,726000.0,7.34,7.34,7.33,7.33,726000.0
2010-04-21 14:10:00,7.33,7.33,7.32,7.33,856000.0,7.33,7.33,7.32,7.33,856000.0
2010-04-21 14:15:00,7.33,7.33,7.31,7.31,1324000.0,7.33,7.33,7.31,7.31,1324000.0
2010-04-21 14:20:00,7.31,7.32,7.3,7.31,1496000.0,7.31,7.32,7.3,7.31,1496000.0
2010-04-21 14:25:00,7.31,7.32,7.3,7.31,1100000.0,7.31,7.32,7.3,7.31,1100000.0
2010-04-21 14:30:00,7.31,7.32,7.3,7.3,1230000.0,7.31,7.32,7.3,7.3,1230000.0
2010-04-21 14:35:00,7.3,7.3,7.29,7.3,898000.0,7.3,7.3,7.29,7.3,898000.0
2010-04-21 14:40:00,7.29,7.32,7.29,7.32,754000.0,7.29,7.32,7.29,7.32,754000.0
2010-04-21 14:45:00,7.32,7.33,7.31,7.32,1526000.0,7.32,7.33,7.31,7.32,1526000.0
2010-04-21 14:50:00,7.31,7.32,7.31,7.31,616000.0,7.31,7.32,7.31,7.31,616000.0
2010-04-21 14:55:00,7.31,7.32,7.31,7.32,1452000.0,7.31,7.32,7.31,7.32,1452000.0
2010-04-21 15:00:00,7.32,7.33,7.32,7.32,660000.0,7.32,7.33,7.32,7.32,660000.0
2010-04-21 15:05:00,7.32,7.33,7.32,7.32,720000.0,7.32,7.33,7.32,7.32,720000.0
2010-04-21 15:10:00,7.32,7.32,7.31,7.31,984000.0,7.32,7.32,7.31,7.31,984000.0
2010-04-21 15:15:00,7.31,7.32,7.31,7.32,834000.0,7.31,7.32,7.31,7.32,834000.0
2010-04-21 15:20:00,7.32,7.32,7.31,7.31,880000.0,7.32,7.32,7.31,7.31,880000.0
2010-04-21 15:25:00,7.31,7.32,7.31,7.31,1392000.0,7.31,7.32,7.31,7.31,1392000.0
2010-04-21 15:30:00,7.31,7.33,7.31,7.33,1848000.0,7.31,7.33,7.31,7.33,1848000.0
2010-04-21 15:35:00,7.33,7.34,7.33,7.33,1618000.0,7.33,7.34,7.33,7.33,1618000.0
2010-04-21 15:40:00,7.33,7.35,7.33,7.35,1956000.0,7.33,7.35,7.33,7.35,1956000.0
2010-04-21 15:45:00,7.35,7.36,7.34,7.34,1752000.0,7.35,7.36,7.34,7.34,1752000.0
2010-04-21 15:50:00,7.34,7.35,7.34,7.35,2722000.0,7.34,7.35,7.34,7.35,2722000.0
2010-04-21 15:55:00,7.34,7.35,7.18,7.32,10850000.0,7.34,7.35,7.18,7.32,10850000.0
2010-04-22 09:30:00,7.36,7.39,7.29,7.38,7436000.0,7.36,7.39,7.29,7.38,7436000.0
2010-04-22 09:35:00,7.38,7.38,7.3,7.35,7234000.0,7.38,7.38,7.3,7.35,7234000.0
2010-04-22 09:40:00,7.35,7.37,7.33,7.33,3774000.0,7.35,7.37,7.33,7.33,3774000.0
2010-04-22 09:45:00,7.33,7.34,7.31,7.32,4236000.0,7.33,7.34,7.31,7.32,4236000.0
2010-04-22 09:50:00,7.32,7.41,7.31,7.4,7468000.0,7.32,7.41,7.31,7.4,7468000.0
2010-04-22 09:55:00,7.4,7.4,7.36,7.39,2856000.0,7.4,7.4,7.36,7.39,2856000.0
2010-04-22 10:00:00,7.38,7.4,7.37,7.39,2672000.0,7.38,7.4,7.37,7.39,2672000.0
2010-04-22 10:05:00,7.39,7.4,7.35,7.36,3130000.0,7.39,7.4,7.35,7.36,3130000.0
2010-04-22 10:10:00,7.36,7.39,7.36,7.38,1516000.0,7.36,7.39,7.36,7.38,1516000.0
2010-04-22 10:15:00,7.37,7.38,7.37,7.37,2284000.0,7.37,7.38,7.37,7.37,2284000.0
2010-04-22 10:20:00,7.37,7.37,7.33,7.34,3480000.0,7.37,7.37,7.33,7.34,3480000.0
2010-04-22 10:25:00,7.34,7.39,7.34,7.39,3008000.0,7.34,7.39,7.34,7.39,3008000.0
2010-04-22 10:30:00,7.39,7.4,7.36,7.4,2790000.0,7.39,7.4,7.36,7.4,2790000.0
2010-04-22 10:35:00,7.4,7.44,7.39,7.42,4072000.0,7.4,7.44,7.39,7.42,4072000.0
2010-04-22 10:40:00,7.42,7.43,7.4,7.42,2082000.0,7.42,7.43,7.4,7.42,2082000.0
2010-04-22 10:45:00,7.42,7.43,7.42,7.42,1470000.0,7.42,7.43,7.42,7.42,1470000.0
2010-04-22 10:50:00,7.42,7.42,7.36,7.39,3372000.0,7.42,7.42,7.36,7.39,3372000.0
2010-04-22 10:55:00,7.38,7.39,7.38,7.38,2574000.0,7.38,7.39,7.38,7.38,2574000.0
2010-04-22 11:00:00,7.38,7.39,7.37,7.39,2020000.0,7.38,7.39,7.37,7.39,2020000.0
2010-04-22 11:05:00,7.39,7.39,7.38,7.39,894000.0,7.39,7.39,7.38,7.39,894000.0
2010-04-22 11:10:00,7.39,7.39,7.38,7.38,884000.0,7.39,7.39,7.38,7.38,884000.0
2010-04-22 11:15:00,7.38,7.38,7.37,7.37,1674000.0,7.38,7.38,7.37,7.37,1674000.0
2010-04-22 11:20:00,7.37,7.38,7.36,7.37,1144000.0,7.37,7.38,7.36,7.37,1144000.0
2010-04-22 11:25:00,7.37,7.37,7.35,7.36,2476000.0,7.37,7.37,7.35,7.36,2476000.0
2010-04-22 11:30:00,7.36,7.36,7.34,7.35,1928000.0,7.36,7.36,7.34,7.35,1928000.0
2010-04-22 11:35:00,7.35,7.37,7.35,7.37,1480000.0,7.35,7.37,7.35,7.37,1480000.0
2010-04-22 11:40:00,7.37,7.37,7.37,7.37,1024000.0,7.37,7.37,7.37,7.37,1024000.0
2010-04-22 11:45:00,7.37,7.37,7.36,7.36,972000.0,7.37,7.37,7.36,7.36,972000.0
2010-04-22 11:50:00,7.36,7.36,7.35,7.36,966000.0,7.36,7.36,7.35,7.36,966000.0
2010-04-22 11:55:00,7.36,7.38,7.36,7.38,1350000.0,7.36,7.38,7.36,7.38,1350000.0
2010-04-22 12:00:00,7.38,7.38,7.37,7.38,956000.0,7.38,7.38,7.37,7.38,956000.0
2010-04-22 12:05:00,7.38,7.4,7.38,7.4,1634000.0,7.38,7.4,7.38,7.4,1634000.0
2010-04-22 12:10:00,7.4,7.41,7.4,7.4,1146000.0,7.4,7.41,7.4,7.4,1146000.0
2010-04-22 12:15:00,7.4,7.4,7.39,7.39,678000.0,7.4,7.4,7.39,7.39,678000.0
2010-04-22 12:20:00,7.39,7.4,7.39,7.4,860000.0,7.39,7.4,7.39,7.4,860000.0
2010-04-22 12:25:00,7.4,7.4,7.39,7.39,1302000.0,7.4,7.4,7.39,7.39,1302000.0
2010-04-22 12:30:00,7.39,7.39,7.38,7.39,998000.0,7.39,7.39,7.38,7.39,998000.0
2010-04-22 12:35:00,7.39,7.42,7.39,7.42,1702000.0,7.39,7.42,7.39,7.42,1702000.0
2010-04-22 12:40:00,7.42,7.43,7.42,7.42,1142000.0,7.42,7.43,7.42,7.42,1142000.0
2010-04-22 12:45:00,7.42,7.43,7.41,7.41,1110000.0,7.42,7.43,7.41,7.41,1110000.0
2010-04-22 12:50:00,7.41,7.41,7.41,7.41,830000.0,7.41,7.41,7.41,7.41,830000.0
2010-04-22 12:55:00,7.41,7.42,7.41,7.42,874000.0,7.41,7.42,7.41,7.42,874000.0
2010-04-22 13:00:00,7.42,7.43,7.42,7.42,1336000.0,7.42,7.43,7.42,7.42,1336000.0
2010-04-22 13:05:00,7.42,7.44,7.42,7.43,1770000.0,7.42,7.44,7.42,7.43,1770000.0
2010-04-22 13:10:00,7.43,7.44,7.43,7.44,1936000.0,7.43,7.44,7.43,7.44,1936000.0
2010-04-22 13:15:00,7.44,7.45,7.44,7.44,2432000.0,7.44,7.45,7.44,7.44,2432000.0
2010-04-22 13:20:00,7.44,7.45,7.44,7.44,1454000.0,7.44,7.45,7.44,7.44,1454000.0
2010-04-22 13:25:00,7.44,7.46,7.44,7.45,2284000.0,7.44,7.46,7.44,7.45,2284000.0
2010-04-22 13:30:00,7.45,7.46,7.44,7.45,2398000.0,7.45,7.46,7.44,7.45,2398000.0
2010-04-22 13:35:00,7.45,7.46,7.44,7.45,1534000.0,7.45,7.46,7.44,7.45,1534000.0
2010-04-22 13:40:00,7.45,7.47,7.45,7.47,3124000.0,7.45,7.47,7.45,7.47,3124000.0
2010-04-22 13:45:00,7.47,7.48,7.47,7.48,1968000.0,7.47,7.48,7.47,7.48,1968000.0
2010-04-22 13:50:00,7.47,7.48,7.46,7.47,1100000.0,7.47,7.48,7.46,7.47,1100000.0
2010-04-22 13:55:00,7.47,7.49,7.47,7.48,1622000.0,7.47,7.49,7.47,7.48,1622000.0
2010-04-22 14:00:00,7.48,7.49,7.47,7.47,2256000.0,7.48,7.49,7.47,7.47,2256000.0
2010-04-22 14:05:00,7.47,7.48,7.47,7.48,1352000.0,7.47,7.48,7.47,7.48,1352000.0
2010-04-22 14:10:00,7.48,7.48,7.47,7.48,1222000.0,7.48,7.48,7.47,7.48,1222000.0
2010-04-22 14:15:00,7.48,7.49,7.48,7.49,1594000.0,7.48,7.49,7.48,7.49,1594000.0
2010-04-22 14:20:00,7.49,7.49,7.48,7.48,1700000.0,7.49,7.49,7.48,7.48,1700000.0
2010-04-22 14:25:00,7.48,7.5,7.48,7.5,2308000.0,7.48,7.5,7.48,7.5,2308000.0
2010-04-22 14:30:00,7.5,7.5,7.48,7.5,3648000.0,7.5,7.5,7.48,7.5,3648000.0
2010-04-22 14:35:00,7.5,7.51,7.48,7.49,3040000.0,7.5,7.51,7.48,7.49,3040000.0
2010-04-22 14:40:00,7.49,7.5,7.46,7.49,4132000.0,7.49,7.5,7.46,7.49,4132000.0
2010-04-22 14:45:00,7.49,7.51,7.49,7.49,1882000.0,7.49,7.51,7.49,7.49,1882000.0
2010-04-22 14:50:00,7.5,7.5,7.48,7.48,2744000.0,7.5,7.5,7.48,7.48,2744000.0
2010-04-22 14:55:00,7.48,7.48,7.46,7.46,3844000.0,7.48,7.48,7.46,7.46,3844000.0
2010-04-22 15:00:00,7.46,7.48,7.46,7.47,3020000.0,7.46,7.48,7.46,7.47,3020000.0
2010-04-22 15:05:00,7.47,7.49,7.47,7.49,3030000.0,7.47,7.49,7.47,7.49,3030000.0
2010-04-22 15:10:00,7.49,7.51,7.49,7.5,3464000.0,7.49,7.51,7.49,7.5,3464000.0
2010-04-22 15:15:00,7.5,7.54,7.5,7.53,6176000.0,7.5,7.54,7.5,7.53,6176000.0
2010-04-22 15:20:00,7.53,7.53,7.51,7.51,5634000.0,7.53,7.53,7.51,7.51,5634000.0
2010-04-22 15:25:00,7.51,7.51,7.5,7.51,3244000.0,7.51,7.51,7.5,7.51,3244000.0
2010-04-22 15:30:00,7.51,7.51,7.49,7.5,4704000.0,7.51,7.51,7.49,7.5,4704000.0
2010-04-22 15:35:00,7.5,7.5,7.47,7.47,4960000.0,7.5,7.5,7.47,7.47,4960000.0
2010-04-22 15:40:00,7.47,7.49,7.46,7.47,6004000.0,7.47,7.49,7.46,7.47,6004000.0
2010-04-22 15:45:00,7.47,7.51,7.47,7.5,5782000.0,7.47,7.51,7.47,7.5,5782000.0
2010-04-22 15:50:00,7.5,7.54,7.48,7.53,9068000.0,7.5,7.54,7.48,7.53,9068000.0
2010-04-22 15:55:00,7.53,7.55,7.4,7.52,11806000.0,7.53,7.55,7.4,7.52,11806000.0
2010-04-23 09:30:00,7.27,7.39,7.2,7.36,28334000.0,7.27,7.39,7.2,7.36,28334000.0
2010-04-23 09:35:00,7.36,7.45,7.36,7.41,28634000.0,7.36,7.45,7.36,7.41,28634000.0
2010-04-23 09:40:00,7.41,7.42,7.34,7.35,15304000.0,7.41,7.42,7.34,7.35,15304000.0
2010-04-23 09:45:00,7.35,7.39,7.34,7.36,8016000.0,7.35,7.39,7.34,7.36,8016000.0
2010-04-23 09:50:00,7.36,7.42,7.31,7.4,10110000.0,7.36,7.42,7.31,7.4,10110000.0
2010-04-23 09:55:00,7.4,7.41,7.34,7.34,7834000.0,7.4,7.41,7.34,7.34,7834000.0
2010-04-23 10:00:00,7.35,7.38,7.31,7.34,12102000.0,7.35,7.38,7.31,7.34,12102000.0
2010-04-23 10:05:00,7.34,7.39,7.33,7.39,7464000.0,7.34,7.39,7.33,7.39,7464000.0
2010-04-23 10:10:00,7.39,7.39,7.35,7.36,3980000.0,7.39,7.39,7.35,7.36,3980000.0
2010-04-23 10:15:00,7.36,7.36,7.33,7.34,5088000.0,7.36,7.36,7.33,7.34,5088000.0
2010-04-23 10:20:00,7.34,7.35,7.33,7.34,3022000.0,7.34,7.35,7.33,7.34,3022000.0
2010-04-23 10:25:00,7.34,7.36,7.33,7.34,4448000.0,7.34,7.36,7.33,7.34,4448000.0
2010-04-23 10:30:00,7.34,7.36,7.32,7.33,4300000.0,7.34,7.36,7.32,7.33,4300000.0
2010-04-23 10:35:00,7.33,7.33,7.3,7.31,7778000.0,7.33,7.33,7.3,7.31,7778000.0
2010-04-23 10:40:00,7.31,7.31,7.28,7.29,9040000.0,7.31,7.31,7.28,7.29,9040000.0
2010-04-23 10:45:00,7.29,7.3,7.25,7.26,8138000.0,7.29,7.3,7.25,7.26,8138000.0
2010-04-23 10:50:00,7.26,7.27,7.25,7.26,3614000.0,7.26,7.27,7.25,7.26,3614000.0
2010-04-23 10:55:00,7.26,7.26,7.23,7.23,4656000.0,7.26,7.26,7.23,7.23,4656000.0
2010-04-23 11:00:00,7.23,7.25,7.2,7.21,7626000.0,7.23,7.25,7.2,7.21,7626000.0
2010-04-23 11:05:00,7.21,7.21,7.16,7.18,10464000.0,7.21,7.21,7.16,7.18,10464000.0
2010-04-23 11:10:00,7.18,7.2,7.17,7.17,6726000.0,7.18,7.2,7.17,7.17,6726000.0
2010-04-23 11:15:00,7.17,7.21,7.17,7.2,3772000.0,7.17,7.21,7.17,7.2,3772000.0
2010-04-23 11:20:00,7.2,7.2,7.18,7.19,2276000.0,7.2,7.2,7.18,7.19,2276000.0
2010-04-23 11:25:00,7.19,7.21,7.18,7.2,2984000.0,7.19,7.21,7.18,7.2,2984000.0
2010-04-23 11:30:00,7.2,7.2,7.17,7.17,3894000.0,7.2,7.2,7.17,7.17,3894000.0
2010-04-23 11:35:00,7.17,7.18,7.17,7.17,2646000.0,7.17,7.18,7.17,7.17,2646000.0
2010-04-23 11:40:00,7.17,7.18,7.14,7.18,6664000.0,7.17,7.18,7.14,7.18,6664000.0
2010-04-23 11:45:00,7.18,7.21,7.17,7.2,5064000.0,7.18,7.21,7.17,7.2,5064000.0
2010-04-23 11:50:00,7.2,7.21,7.19,7.2,2834000.0,7.2,7.21,7.19,7.2,2834000.0
2010-04-23 11:55:00,7.2,7.23,7.2,7.21,2734000.0,7.2,7.23,7.2,7.21,2734000.0
2010-04-23 12:00:00,7.21,7.23,7.2,7.23,2976000.0,7.21,7.23,7.2,7.23,2976000.0
2010-04-23 12:05:00,7.23,7.24,7.21,7.22,3172000.0,7.23,7.24,7.21,7.22,3172000.0
2010-04-23 12:10:00,7.22,7.23,7.2,7.23,3094000.0,7.22,7.23,7.2,7.23,3094000.0
2010-04-23 12:15:00,7.23,7.24,7.22,7.23,3056000.0,7.23,7.24,7.22,7.23,3056000.0
2010-04-23 12:20:00,7.23,7.23,7.2,7.21,2560000.0,7.23,7.23,7.2,7.21,2560000.0
2010-04-23 12:25:00,7.21,7.21,7.19,7.19,1914000.0,7.21,7.21,7.19,7.19,1914000.0
2010-04-23 12:30:00,7.19,7.19,7.17,7.18,2052000.0,7.19,7.19,7.17,7.18,2052000.0
2010-04-23 12:35:00,7.18,7.18,7.16,7.16,1674000.0,7.18,7.18,7.16,7.16,1674000.0
2010-04-23 12:40:00,7.16,7.2,7.16,7.2,1992000.0,7.16,7.2,7.16,7.2,1992000.0
2010-04-23 12:45:00,7.19,7.21,7.19,7.2,1754000.0,7.19,7.21,7.19,7.2,1754000.0
2010-04-23 12:50:00,7.2,7.2,7.18,7.18,1622000.0,7.2,7.2,7.18,7.18,1622000.0
2010-04-23 12:55:00,7.18,7.21,7.18,7.21,2194000.0,7.18,7.21,7.18,7.21,2194000.0
2010-04-23 13:00:00,7.21,7.21,7.19,7.19,1460000.0,7.21,7.21,7.19,7.19,1460000.0
2010-04-23 13:05:00,7.19,7.21,7.18,7.19,1612000.0,7.19,7.21,7.18,7.19,1612000.0
2010-04-23 13:10:00,7.19,7.19,7.17,7.17,1664000.0,7.19,7.19,7.17,7.17,1664000.0
2010-04-23 13:15:00,7.17,7.18,7.16,7.16,1570000.0,7.17,7.18,7.16,7.16,1570000.0
2010-04-23 13:20:00,7.16,7.16,7.15,7.16,3542000.0,7.16,7.16,7.15,7.16,3542000.0
2010-04-23 13:25:00,7.16,7.16,7.14,7.14,3066000.0,7.16,7.16,7.14,7.14,3066000.0
2010-04-23 13:30:00,7.14,7.16,7.14,7.14,2496000.0,7.14,7.16,7.14,7.14,2496000.0
2010-04-23 13:35:00,7.14,7.15,7.14,7.14,1734000.0,7.14,7.15,7.14,7.14,1734000.0
2010-04-23 13:40:00,7.14,7.14,7.13,7.14,3156000.0,7.14,7.14,7.13,7.14,3156000.0
2010-04-23 13:45:00,7.14,7.17,7.14,7.16,2274000.0,7.14,7.17,7.14,7.16,2274000.0
2010-04-23 13:50:00,7.16,7.17,7.15,7.17,1788000.0,7.16,7.17,7.15,7.17,1788000.0
2010-04-23 13:55:00,7.17,7.17,7.15,7.17,1536000.0,7.17,7.17,7.15,7.17,1536000.0
2010-04-23 14:00:00,7.17,7.17,7.16,7.16,1650000.0,7.17,7.17,7.16,7.16,1650000.0
2010-04-23 14:05:00,7.16,7.16,7.15,7.15,1906000.0,7.16,7.16,7.15,7.15,1906000.0
2010-04-23 14:10:00,7.15,7.16,7.15,7.15,1480000.0,7.15,7.16,7.15,7.15,1480000.0
2010-04-23 14:15:00,7.16,7.17,7.15,7.16,1834000.0,7.16,7.17,7.15,7.16,1834000.0
2010-04-23 14:20:00,7.17,7.18,7.15,7.17,2046000.0,7.17,7.18,7.15,7.17,2046000.0
2010-04-23 14:25:00,7.17,7.17,7.16,7.16,1206000.0,7.17,7.17,7.16,7.16,1206000.0
2010-04-23 14:30:00,7.16,7.16,7.15,7.16,2640000.0,7.16,7.16,7.15,7.16,2640000.0
2010-04-23 14:35:00,7.16,7.21,7.15,7.15,1586000.0,7.16,7.21,7.15,7.15,1586000.0
2010-04-23 14:40:00,7.15,7.16,7.15,7.16,1486000.0,7.15,7.16,7.15,7.16,1486000.0
2010-04-23 14:45:00,7.16,7.19,7.16,7.18,2586000.0,7.16,7.19,7.16,7.18,2586000.0
2010-04-23 14:50:00,7.18,7.18,7.17,7.18,2148000.0,7.18,7.18,7.17,7.18,2148000.0
2010-04-23 14:55:00,7.18,7.19,7.17,7.17,2178000.0,7.18,7.19,7.17,7.17,2178000.0
2010-04-23 15:00:00,7.17,7.18,7.17,7.17,1082000.0,7.17,7.18,7.17,7.17,1082000.0
2010-04-23 15:05:00,7.17,7.17,7.15,7.15,2760000.0,7.17,7.17,7.15,7.15,2760000.0
2010-04-23 15:10:00,7.15,7.17,7.15,7.16,2162000.0,7.15,7.17,7.15,7.16,2162000.0
2010-04-23 15:15:00,7.16,7.16,7.15,7.16,1650000.0,7.16,7.16,7.15,7.16,1650000.0
2010-04-23 15:20:00,7.16,7.16,7.16,7.16,1608000.0,7.16,7.16,7.16,7.16,1608000.0
2010-04-23 15:25:00,7.16,7.16,7.14,7.14,3228000.0,7.16,7.16,7.14,7.14,3228000.0
2010-04-23 15:30:00,7.14,7.15,7.14,7.14,2888000.0,7.14,7.15,7.14,7.14,2888000.0
2010-04-23 15:35:00,7.14,7.14,7.12,7.14,4840000.0,7.14,7.14,7.12,7.14,4840000.0
2010-04-23 15:40:00,7.14,7.14,7.12,7.13,4572000.0,7.14,7.14,7.12,7.13,4572000.0
2010-04-23 15:45:00,7.13,7.15,7.13,7.14,5160000.0,7.13,7.15,7.13,7.14,5160000.0
2010-04-23 15:50:00,7.15,7.17,7.15,7.17,5084000.0,7.15,7.17,7.15,7.17,5084000.0
2010-04-23 15:55:00,7.17,7.18,7.16,7.18,9070000.0,7.17,7.18,7.16,7.18,9070000.0
2010-04-26 09:30:00,7.16,7.22,7.15,7.2,6976000.0,7.16,7.22,7.15,7.2,6976000.0
2010-04-26 09:35:00,7.19,7.23,7.19,7.2,5308000.0,7.19,7.23,7.19,7.2,5308000.0
2010-04-26 09:40:00,7.2,7.21,7.15,7.16,4518000.0,7.2,7.21,7.15,7.16,4518000.0
2010-04-26 09:45:00,7.16,7.22,7.15,7.21,5996000.0,7.16,7.22,7.15,7.21,5996000.0
2010-04-26 09:50:00,7.21,7.25,7.18,7.23,5300000.0,7.21,7.25,7.18,7.23,5300000.0
2010-04-26 09:55:00,7.23,7.25,7.2,7.23,3806000.0,7.23,7.25,7.2,7.23,3806000.0
2010-04-26 10:00:00,7.22,7.23,7.2,7.21,2876000.0,7.22,7.23,7.2,7.21,2876000.0
2010-04-26 10:05:00,7.21,7.23,7.19,7.2,2766000.0,7.21,7.23,7.19,7.2,2766000.0
2010-04-26 10:10:00,7.2,7.21,7.2,7.21,1684000.0,7.2,7.21,7.2,7.21,1684000.0
2010-04-26 10:15:00,7.21,7.22,7.2,7.2,2938000.0,7.21,7.22,7.2,7.2,2938000.0
2010-04-26 10:20:00,7.2,7.21,7.2,7.2,1514000.0,7.2,7.21,7.2,7.2,1514000.0
2010-04-26 10:25:00,7.2,7.24,7.2,7.23,3710000.0,7.2,7.24,7.2,7.23,3710000.0
2010-04-26 10:30:00,7.23,7.24,7.22,7.23,1806000.0,7.23,7.24,7.22,7.23,1806000.0
2010-04-26 10:35:00,7.24,7.24,7.21,7.22,1830000.0,7.24,7.24,7.21,7.22,1830000.0
2010-04-26 10:40:00,7.21,7.24,7.21,7.23,1744000.0,7.21,7.24,7.21,7.23,1744000.0
2010-04-26 10:45:00,7.23,7.26,7.22,7.25,4538000.0,7.23,7.26,7.22,7.25,4538000.0
2010-04-26 10:50:00,7.25,7.26,7.25,7.26,1456000.0,7.25,7.26,7.25,7.26,1456000.0
2010-04-26 10:55:00,7.26,7.28,7.26,7.28,4314000.0,7.26,7.28,7.26,7.28,4314000.0
2010-04-26 11:00:00,7.28,7.3,7.26,7.3,4260000.0,7.28,7.3,7.26,7.3,4260000.0
2010-04-26 11:05:00,7.3,7.33,7.29,7.31,4272000.0,7.3,7.33,7.29,7.31,4272000.0
2010-04-26 11:10:00,7.31,7.35,7.31,7.34,4356000.0,7.31,7.35,7.31,7.34,4356000.0
2010-04-26 11:15:00,7.34,7.35,7.33,7.35,4686000.0,7.34,7.35,7.33,7.35,4686000.0
2010-04-26 11:20:00,7.34,7.34,7.31,7.32,3444000.0,7.34,7.34,7.31,7.32,3444000.0
2010-04-26 11:25:00,7.32,7.34,7.32,7.33,2380000.0,7.32,7.34,7.32,7.33,2380000.0
2010-04-26 11:30:00,7.33,7.34,7.32,7.33,1948000.0,7.33,7.34,7.32,7.33,1948000.0
2010-04-26 11:35:00,7.33,7.33,7.3,7.32,3254000.0,7.33,7.33,7.3,7.32,3254000.0
2010-04-26 11:40:00,7.31,7.32,7.31,7.31,1450000.0,7.31,7.32,7.31,7.31,1450000.0
2010-04-26 11:45:00,7.31,7.33,7.31,7.32,1908000.0,7.31,7.33,7.31,7.32,1908000.0
2010-04-26 11:50:00,7.32,7.32,7.29,7.3,2046000.0,7.32,7.32,7.29,7.3,2046000.0
2010-04-26 11:55:00,7.3,7.3,7.28,7.3,2752000.0,7.3,7.3,7.28,7.3,2752000.0
2010-04-26 12:00:00,7.3,7.31,7.3,7.3,1438000.0,7.3,7.31,7.3,7.3,1438000.0
2010-04-26 12:05:00,7.3,7.32,7.29,7.3,1614000.0,7.3,7.32,7.29,7.3,1614000.0
2010-04-26 12:10:00,7.3,7.32,7.3,7.32,1246000.0,7.3,7.32,7.3,7.32,1246000.0
2010-04-26 12:15:00,7.32,7.32,7.31,7.31,466000.0,7.32,7.32,7.31,7.31,466000.0
2010-04-26 12:20:00,7.32,7.32,7.31,7.31,668000.0,7.32,7.32,7.31,7.31,668000.0
2010-04-26 12:25:00,7.31,7.31,7.3,7.3,710000.0,7.31,7.31,7.3,7.3,710000.0
2010-04-26 12:30:00,7.3,7.31,7.29,7.31,946000.0,7.3,7.31,7.29,7.31,946000.0
2010-04-26 12:35:00,7.31,7.31,7.3,7.3,718000.0,7.31,7.31,7.3,7.3,718000.0
2010-04-26 12:40:00,7.3,7.3,7.29,7.29,476000.0,7.3,7.3,7.29,7.29,476000.0
2010-04-26 12:45:00,7.29,7.31,7.28,7.3,964000.0,7.29,7.31,7.28,7.3,964000.0
2010-04-26 12:50:00,7.3,7.33,7.3,7.32,2178000.0,7.3,7.33,7.3,7.32,2178000.0
2010-04-26 12:55:00,7.32,7.33,7.32,7.33,1608000.0,7.32,7.33,7.32,7.33,1608000.0
2010-04-26 13:00:00,7.33,7.33,7.32,7.33,802000.0,7.33,7.33,7.32,7.33,802000.0
2010-04-26 13:05:00,7.33,7.33,7.32,7.32,954000.0,7.33,7.33,7.32,7.32,954000.0
2010-04-26 13:10:00,7.32,7.33,7.32,7.32,782000.0,7.32,7.33,7.32,7.32,782000.0
2010-04-26 13:15:00,7.32,7.33,7.32,7.33,488000.0,7.32,7.33,7.32,7.33,488000.0
2010-04-26 13:20:00,7.33,7.33,7.33,7.33,714000.0,7.33,7.33,7.33,7.33,714000.0
2010-04-26 13:25:00,7.33,7.33,7.31,7.32,1240000.0,7.33,7.33,7.31,7.32,1240000.0
2010-04-26 13:30:00,7.32,7.32,7.3,7.3,1276000.0,7.32,7.32,7.3,7.3,1276000.0
2010-04-26 13:35:00,7.31,7.32,7.3,7.31,1248000.0,7.31,7.32,7.3,7.31,1248000.0
2010-04-26 13:40:00,7.31,7.32,7.31,7.31,1266000.0,7.31,7.32,7.31,7.31,1266000.0
2010-04-26 13:45:00,7.31,7.32,7.31,7.32,550000.0,7.31,7.32,7.31,7.32,550000.0
2010-04-26 13:50:00,7.32,7.32,7.31,7.32,686000.0,7.32,7.32,7.31,7.32,686000.0
2010-04-26 13:55:00,7.32,7.32,7.31,7.32,1190000.0,7.32,7.32,7.31,7.32,1190000.0
2010-04-26 14:00:00,7.31,7.32,7.31,7.31,916000.0,7.31,7.32,7.31,7.31,916000.0
2010-04-26 14:05:00,7.31,7.32,7.31,7.32,994000.0,7.31,7.32,7.31,7.32,994000.0
2010-04-26 14:10:00,7.31,7.32,7.31,7.32,3264000.0,7.31,7.32,7.31,7.32,3264000.0
2010-04-26 14:15:00,7.32,7.35,7.32,7.35,3926000.0,7.32,7.35,7.32,7.35,3926000.0
2010-04-26 14:20:00,7.35,7.36,7.34,7.36,3416000.0,7.35,7.36,7.34,7.36,3416000.0
2010-04-26 14:25:00,7.36,7.36,7.35,7.36,2908000.0,7.36,7.36,7.35,7.36,2908000.0
2010-04-26 14:30:00,7.36,7.37,7.34,7.37,1742000.0,7.36,7.37,7.34,7.37,1742000.0
2010-04-26 14:35:00,7.37,7.39,7.36,7.36,4374000.0,7.37,7.39,7.36,7.36,4374000.0
2010-04-26 14:40:00,7.36,7.37,7.36,7.36,1022000.0,7.36,7.37,7.36,7.36,1022000.0
2010-04-26 14:45:00,7.37,7.37,7.36,7.37,1258000.0,7.37,7.37,7.36,7.37,1258000.0
2010-04-26 14:50:00,7.37,7.37,7.36,7.37,1004000.0,7.37,7.37,7.36,7.37,1004000.0
2010-04-26 14:55:00,7.37,7.37,7.35,7.35,2338000.0,7.37,7.37,7.35,7.35,2338000.0
2010-04-26 15:00:00,7.35,7.36,7.35,7.36,1764000.0,7.35,7.36,7.35,7.36,1764000.0
2010-04-26 15:05:00,7.36,7.37,7.36,7.36,1048000.0,7.36,7.37,7.36,7.36,1048000.0
2010-04-26 15:10:00,7.36,7.36,7.35,7.35,2436000.0,7.36,7.36,7.35,7.35,2436000.0
2010-04-26 15:15:00,7.35,7.37,7.34,7.36,2208000.0,7.35,7.37,7.34,7.36,2208000.0
2010-04-26 15:20:00,7.36,7.36,7.34,7.35,3082000.0,7.36,7.36,7.34,7.35,3082000.0
2010-04-26 15:25:00,7.35,7.36,7.34,7.34,1910000.0,7.35,7.36,7.34,7.34,1910000.0
2010-04-26 15:30:00,7.34,7.35,7.34,7.34,1756000.0,7.34,7.35,7.34,7.34,1756000.0
2010-04-26 15:35:00,7.34,7.36,7.34,7.35,1974000.0,7.34,7.36,7.34,7.35,1974000.0
2010-04-26 15:40:00,7.35,7.36,7.35,7.35,1380000.0,7.35,7.36,7.35,7.35,1380000.0
2010-04-26 15:45:00,7.35,7.36,7.34,7.35,2098000.0,7.35,7.36,7.34,7.35,2098000.0
2010-04-26 15:50:00,7.35,7.36,7.35,7.35,2748000.0,7.35,7.36,7.35,7.35,2748000.0
2010-04-26 15:55:00,7.35,7.36,7.35,7.36,4770000.0,7.35,7.36,7.35,7.36,4770000.0
2010-04-27 09:30:00,7.28,7.32,7.26,7.3,4134000.0,7.28,7.32,7.26,7.3,4134000.0
2010-04-27 09:35:00,7.3,7.3,7.26,7.28,3598000.0,7.3,7.3,7.26,7.28,3598000.0
2010-04-27 09:40:00,7.28,7.31,7.26,7.27,3688000.0,7.28,7.31,7.26,7.27,3688000.0
2010-04-27 09:45:00,7.26,7.27,7.23,7.23,3666000.0,7.26,7.27,7.23,7.23,3666000.0
2010-04-27 09:50:00,7.23,7.25,7.22,7.23,2566000.0,7.23,7.25,7.22,7.23,2566000.0
2010-04-27 09:55:00,7.23,7.27,7.23,7.26,2280000.0,7.23,7.27,7.23,7.26,2280000.0
2010-04-27 10:00:00,7.26,7.27,7.23,7.23,2844000.0,7.26,7.27,7.23,7.23,2844000.0
2010-04-27 10:05:00,7.23,7.25,7.23,7.25,2026000.0,7.23,7.25,7.23,7.25,2026000.0
2010-04-27 10:10:00,7.25,7.26,7.24,7.25,2450000.0,7.25,7.26,7.24,7.25,2450000.0
2010-04-27 10:15:00,7.25,7.25,7.23,7.24,1406000.0,7.25,7.25,7.23,7.24,1406000.0
2010-04-27 10:20:00,7.24,7.26,7.23,7.23,1112000.0,7.24,7.26,7.23,7.23,1112000.0
2010-04-27 10:25:00,7.23,7.24,7.23,7.24,1490000.0,7.23,7.24,7.23,7.24,1490000.0
2010-04-27 10:30:00,7.24,7.25,7.24,7.24,1010000.0,7.24,7.25,7.24,7.24,1010000.0
2010-04-27 10:35:00,7.24,7.26,7.24,7.26,1472000.0,7.24,7.26,7.24,7.26,1472000.0
2010-04-27 10:40:00,7.26,7.28,7.25,7.27,3080000.0,7.26,7.28,7.25,7.27,3080000.0
2010-04-27 10:45:00,7.27,7.29,7.26,7.27,1920000.0,7.27,7.29,7.26,7.27,1920000.0
2010-04-27 10:50:00,7.27,7.27,7.26,7.26,880000.0,7.27,7.27,7.26,7.26,880000.0
2010-04-27 10:55:00,7.26,7.27,7.26,7.26,712000.0,7.26,7.27,7.26,7.26,712000.0
2010-04-27 11:00:00,7.26,7.26,7.25,7.26,686000.0,7.26,7.26,7.25,7.26,686000.0
2010-04-27 11:05:00,7.26,7.26,7.24,7.24,1146000.0,7.26,7.26,7.24,7.24,1146000.0
2010-04-27 11:10:00,7.24,7.24,7.23,7.23,1692000.0,7.24,7.24,7.23,7.23,1692000.0
2010-04-27 11:15:00,7.23,7.24,7.22,7.23,3044000.0,7.23,7.24,7.22,7.23,3044000.0
2010-04-27 11:20:00,7.23,7.24,7.21,7.21,1894000.0,7.23,7.24,7.21,7.21,1894000.0
2010-04-27 11:25:00,7.21,7.22,7.16,7.16,5248000.0,7.21,7.22,7.16,7.16,5248000.0
2010-04-27 11:30:00,7.16,7.17,7.13,7.17,5052000.0,7.16,7.17,7.13,7.17,5052000.0
2010-04-27 11:35:00,7.17,7.19,7.14,7.15,2850000.0,7.17,7.19,7.14,7.15,2850000.0
2010-04-27 11:40:00,7.16,7.17,7.15,7.17,2520000.0,7.16,7.17,7.15,7.17,2520000.0
2010-04-27 11:45:00,7.16,7.16,7.14,7.14,2052000.0,7.16,7.16,7.14,7.14,2052000.0
2010-04-27 11:50:00,7.14,7.15,7.11,7.12,3664000.0,7.14,7.15,7.11,7.12,3664000.0
2010-04-27 11:55:00,7.12,7.14,7.11,7.13,2122000.0,7.12,7.14,7.11,7.13,2122000.0
2010-04-27 12:00:00,7.13,7.15,7.13,7.15,2202000.0,7.13,7.15,7.13,7.15,2202000.0
2010-04-27 12:05:00,7.15,7.15,7.12,7.13,1792000.0,7.15,7.15,7.12,7.13,1792000.0
2010-04-27 12:10:00,7.13,7.14,7.09,7.1,2790000.0,7.13,7.14,7.09,7.1,2790000.0
2010-04-27 12:15:00,7.1,7.13,7.1,7.11,1648000.0,7.1,7.13,7.1,7.11,1648000.0
2010-04-27 12:20:00,7.11,7.12,7.09,7.11,3000000.0,7.11,7.12,7.09,7.11,3000000.0
2010-04-27 12:25:00,7.11,7.13,7.11,7.12,2470000.0,7.11,7.13,7.11,7.12,2470000.0
2010-04-27 12:30:00,7.12,7.13,7.12,7.13,1440000.0,7.12,7.13,7.12,7.13,1440000.0
2010-04-27 12:35:00,7.13,7.14,7.13,7.14,778000.0,7.13,7.14,7.13,7.14,778000.0
2010-04-27 12:40:00,7.13,7.15,7.13,7.14,770000.0,7.13,7.15,7.13,7.14,770000.0
2010-04-27 12:45:00,7.14,7.14,7.13,7.13,562000.0,7.14,7.14,7.13,7.13,562000.0
2010-04-27 12:50:00,7.13,7.14,7.13,7.14,728000.0,7.13,7.14,7.13,7.14,728000.0
2010-04-27 12:55:00,7.13,7.13,7.13,7.13,686000.0,7.13,7.13,7.13,7.13,686000.0
2010-04-27 13:00:00,7.13,7.14,7.13,7.14,752000.0,7.13,7.14,7.13,7.14,752000.0
2010-04-27 13:05:00,7.14,7.15,7.13,7.14,1124000.0,7.14,7.15,7.13,7.14,1124000.0
2010-04-27 13:10:00,7.13,7.15,7.13,7.15,796000.0,7.13,7.15,7.13,7.15,796000.0
2010-04-27 13:15:00,7.15,7.17,7.14,7.17,1004000.0,7.15,7.17,7.14,7.17,1004000.0
2010-04-27 13:20:00,7.17,7.17,7.15,7.15,1746000.0,7.17,7.17,7.15,7.15,1746000.0
2010-04-27 13:25:00,7.15,7.17,7.15,7.17,1282000.0,7.15,7.17,7.15,7.17,1282000.0
2010-04-27 13:30:00,7.17,7.18,7.16,7.17,846000.0,7.17,7.18,7.16,7.17,846000.0
2010-04-27 13:35:00,7.17,7.17,7.15,7.15,1174000.0,7.17,7.17,7.15,7.15,1174000.0
2010-04-27 13:40:00,7.15,7.15,7.14,7.15,778000.0,7.15,7.15,7.14,7.15,778000.0
2010-04-27 13:45:00,7.15,7.16,7.14,7.15,564000.0,7.15,7.16,7.14,7.15,564000.0
2010-04-27 13:50:00,7.15,7.15,7.13,7.14,856000.0,7.15,7.15,7.13,7.14,856000.0
2010-04-27 13:55:00,7.14,7.15,7.13,7.13,1566000.0,7.14,7.15,7.13,7.13,1566000.0
2010-04-27 14:00:00,7.13,7.14,7.13,7.13,1880000.0,7.13,7.14,7.13,7.13,1880000.0
2010-04-27 14:05:00,7.13,7.14,7.13,7.14,1048000.0,7.13,7.14,7.13,7.14,1048000.0
2010-04-27 14:10:00,7.13,7.13,7.1,7.13,1956000.0,7.13,7.13,7.1,7.13,1956000.0
2010-04-27 14:15:00,7.13,7.13,7.13,7.13,1736000.0,7.13,7.13,7.13,7.13,1736000.0
2010-04-27 14:20:00,7.13,7.13,7.11,7.12,2760000.0,7.13,7.13,7.11,7.12,2760000.0
2010-04-27 14:25:00,7.12,7.13,7.12,7.12,1226000.0,7.12,7.13,7.12,7.12,1226000.0
2010-04-27 14:30:00,7.13,7.13,7.11,7.12,1700000.0,7.13,7.13,7.11,7.12,1700000.0
2010-04-27 14:35:00,7.12,7.13,7.1,7.1,1992000.0,7.12,7.13,7.1,7.1,1992000.0
2010-04-27 14:40:00,7.1,7.11,7.1,7.1,1420000.0,7.1,7.11,7.1,7.1,1420000.0
2010-04-27 14:45:00,7.1,7.11,7.08,7.09,2004000.0,7.1,7.11,7.08,7.09,2004000.0
2010-04-27 14:50:00,7.09,7.1,7.09,7.09,1306000.0,7.09,7.1,7.09,7.09,1306000.0
2010-04-27 14:55:00,7.09,7.09,7.07,7.07,2666000.0,7.09,7.09,7.07,7.07,2666000.0
2010-04-27 15:00:00,7.07,7.09,7.07,7.08,2050000.0,7.07,7.09,7.07,7.08,2050000.0
2010-04-27 15:05:00,7.08,7.1,7.08,7.09,2310000.0,7.08,7.1,7.08,7.09,2310000.0
2010-04-27 15:10:00,7.09,7.09,7.08,7.08,1928000.0,7.09,7.09,7.08,7.08,1928000.0
2010-04-27 15:15:00,7.08,7.08,7.07,7.08,1808000.0,7.08,7.08,7.07,7.08,1808000.0
2010-04-27 15:20:00,7.08,7.09,7.08,7.09,1706000.0,7.08,7.09,7.08,7.09,1706000.0
2010-04-27 15:25:00,7.09,7.09,7.07,7.08,1424000.0,7.09,7.09,7.07,7.08,1424000.0
2010-04-27 15:30:00,7.08,7.08,7.06,7.07,1946000.0,7.08,7.08,7.06,7.07,1946000.0
2010-04-27 15:35:00,7.07,7.08,7.06,7.08,2352000.0,7.07,7.08,7.06,7.08,2352000.0
2010-04-27 15:40:00,7.08,7.08,7.06,7.08,2594000.0,7.08,7.08,7.06,7.08,2594000.0
2010-04-27 15:45:00,7.08,7.08,7.07,7.07,3714000.0,7.08,7.08,7.07,7.07,3714000.0
2010-04-27 15:50:00,7.07,7.08,7.06,7.08,6010000.0,7.07,7.08,7.06,7.08,6010000.0
2010-04-27 15:55:00,7.08,7.11,7.07,7.1,8696000.0,7.08,7.11,7.07,7.1,8696000.0
2010-04-28 09:30:00,7.13,7.14,7.08,7.09,4230000.0,7.13,7.14,7.08,7.09,4230000.0
2010-04-28 09:35:00,7.09,7.1,7.06,7.08,3446000.0,7.09,7.1,7.06,7.08,3446000.0
2010-04-28 09:40:00,7.08,7.1,7.05,7.07,4210000.0,7.08,7.1,7.05,7.07,4210000.0
2010-04-28 09:45:00,7.07,7.08,7.04,7.08,4886000.0,7.07,7.08,7.04,7.08,4886000.0
2010-04-28 09:50:00,7.08,7.08,7.04,7.04,3694000.0,7.08,7.08,7.04,7.04,3694000.0
2010-04-28 09:55:00,7.04,7.08,7.04,7.07,3650000.0,7.04,7.08,7.04,7.07,3650000.0
2010-04-28 10:00:00,7.07,7.07,7.01,7.02,5624000.0,7.07,7.07,7.01,7.02,5624000.0
2010-04-28 10:05:00,7.02,7.03,6.98,7.01,6602000.0,7.02,7.03,6.98,7.01,6602000.0
2010-04-28 10:10:00,7.0,7.01,6.96,6.99,4732000.0,7.0,7.01,6.96,6.99,4732000.0
2010-04-28 10:15:00,6.99,7.0,6.96,6.99,6518000.0,6.99,7.0,6.96,6.99,6518000.0
2010-04-28 10:20:00,6.98,7.0,6.97,6.98,3710000.0,6.98,7.0,6.97,6.98,3710000.0
2010-04-28 10:25:00,6.98,7.01,6.95,6.99,3896000.0,6.98,7.01,6.95,6.99,3896000.0
2010-04-28 10:30:00,7.0,7.02,6.99,6.99,2414000.0,7.0,7.02,6.99,6.99,2414000.0
2010-04-28 10:35:00,6.99,6.99,6.96,6.97,2712000.0,6.99,6.99,6.96,6.97,2712000.0
2010-04-28 10:40:00,6.97,7.01,6.97,7.0,2562000.0,6.97,7.01,6.97,7.0,2562000.0
2010-04-28 10:45:00,7.0,7.02,7.0,7.01,1632000.0,7.0,7.02,7.0,7.01,1632000.0
2010-04-28 10:50:00,7.01,7.03,7.01,7.03,1018000.0,7.01,7.03,7.01,7.03,1018000.0
2010-04-28 10:55:00,7.03,7.03,7.01,7.01,1538000.0,7.03,7.03,7.01,7.01,1538000.0
2010-04-28 11:00:00,7.01,7.02,7.01,7.02,1110000.0,7.01,7.02,7.01,7.02,1110000.0
2010-04-28 11:05:00,7.02,7.03,7.0,7.01,2160000.0,7.02,7.03,7.0,7.01,2160000.0
2010-04-28 11:10:00,7.01,7.02,7.01,7.02,1302000.0,7.01,7.02,7.01,7.02,1302000.0
2010-04-28 11:15:00,7.02,7.03,7.01,7.02,1778000.0,7.02,7.03,7.01,7.02,1778000.0
2010-04-28 11:20:00,7.02,7.02,7.01,7.01,1088000.0,7.02,7.02,7.01,7.01,1088000.0
2010-04-28 11:25:00,7.02,7.04,7.01,7.02,3818000.0,7.02,7.04,7.01,7.02,3818000.0
2010-04-28 11:30:00,7.02,7.03,7.0,7.01,2052000.0,7.02,7.03,7.0,7.01,2052000.0
2010-04-28 11:35:00,7.01,7.02,6.99,7.01,3016000.0,7.01,7.02,6.99,7.01,3016000.0
2010-04-28 11:40:00,7.01,7.05,7.0,7.01,2856000.0,7.01,7.05,7.0,7.01,2856000.0
2010-04-28 11:45:00,7.01,7.02,7.0,7.01,1132000.0,7.01,7.02,7.0,7.01,1132000.0
2010-04-28 11:50:00,7.01,7.01,6.99,7.0,1260000.0,7.01,7.01,6.99,7.0,1260000.0
2010-04-28 11:55:00,7.0,7.02,7.0,7.01,972000.0,7.0,7.02,7.0,7.01,972000.0
2010-04-28 12:00:00,7.01,7.02,6.98,6.99,1482000.0,7.01,7.02,6.98,6.99,1482000.0
2010-04-28 12:05:00,6.99,7.0,6.98,7.0,1734000.0,6.99,7.0,6.98,7.0,1734000.0
2010-04-28 12:10:00,7.0,7.0,6.98,6.99,956000.0,7.0,7.0,6.98,6.99,956000.0
2010-04-28 12:15:00,6.98,7.0,6.98,6.99,1112000.0,6.98,7.0,6.98,6.99,1112000.0
2010-04-28 12:20:00,6.99,7.01,6.98,7.0,1694000.0,6.99,7.01,6.98,7.0,1694000.0
2010-04-28 12:25:00,7.0,7.01,7.0,7.01,1586000.0,7.0,7.01,7.0,7.01,1586000.0
2010-04-28 12:30:00,7.01,7.01,7.0,7.0,1260000.0,7.01,7.01,7.0,7.0,1260000.0
2010-04-28 12:35:00,7.0,7.0,6.98,6.98,1458000.0,7.0,7.0,6.98,6.98,1458000.0
2010-04-28 12:40:00,6.98,6.98,6.97,6.97,1348000.0,6.98,6.98,6.97,6.97,1348000.0
2010-04-28 12:45:00,6.97,6.98,6.96,6.97,1972000.0,6.97,6.98,6.96,6.97,1972000.0
2010-04-28 12:50:00,6.97,6.98,6.97,6.98,534000.0,6.97,6.98,6.97,6.98,534000.0
2010-04-28 12:55:00,6.98,7.0,6.98,6.99,1660000.0,6.98,7.0,6.98,6.99,1660000.0
2010-04-28 13:00:00,6.99,7.0,6.98,6.99,630000.0,6.99,7.0,6.98,6.99,630000.0
2010-04-28 13:05:00,6.99,7.01,6.99,7.01,498000.0,6.99,7.01,6.99,7.01,498000.0
2010-04-28 13:10:00,7.01,7.02,7.0,7.0,996000.0,7.01,7.02,7.0,7.0,996000.0
2010-04-28 13:15:00,7.0,7.02,7.0,7.0,936000.0,7.0,7.02,7.0,7.0,936000.0
2010-04-28 13:20:00,7.0,7.01,6.98,6.99,1018000.0,7.0,7.01,6.98,6.99,1018000.0
2010-04-28 13:25:00,6.99,7.0,6.98,6.98,1156000.0,6.99,7.0,6.98,6.98,1156000.0
2010-04-28 13:30:00,6.98,6.99,6.98,6.98,510000.0,6.98,6.99,6.98,6.98,510000.0
2010-04-28 13:35:00,6.98,7.0,6.98,6.99,1138000.0,6.98,7.0,6.98,6.99,1138000.0
2010-04-28 13:40:00,6.99,7.0,6.99,6.99,460000.0,6.99,7.0,6.99,6.99,460000.0
2010-04-28 13:45:00,6.99,6.99,6.99,6.99,652000.0,6.99,6.99,6.99,6.99,652000.0
2010-04-28 13:50:00,6.99,7.0,6.99,7.0,1158000.0,6.99,7.0,6.99,7.0,1158000.0
2010-04-28 13:55:00,7.0,7.0,6.99,6.99,714000.0,7.0,7.0,6.99,6.99,714000.0
2010-04-28 14:00:00,6.99,7.0,6.99,6.99,554000.0,6.99,7.0,6.99,6.99,554000.0
2010-04-28 14:05:00,6.99,7.0,6.98,6.98,968000.0,6.99,7.0,6.98,6.98,968000.0
2010-04-28 14:10:00,6.98,7.01,6.98,7.0,930000.0,6.98,7.01,6.98,7.0,930000.0
2010-04-28 14:15:00,6.99,7.0,6.98,6.98,1352000.0,6.99,7.0,6.98,6.98,1352000.0
2010-04-28 14:20:00,6.98,7.01,6.97,7.0,3200000.0,6.98,7.01,6.97,7.0,3200000.0
2010-04-28 14:25:00,7.0,7.02,6.99,7.0,1984000.0,7.0,7.02,6.99,7.0,1984000.0
2010-04-28 14:30:00,7.0,7.01,6.99,7.0,1638000.0,7.0,7.01,6.99,7.0,1638000.0
2010-04-28 14:35:00,7.0,7.01,6.98,6.99,1552000.0,7.0,7.01,6.98,6.99,1552000.0
2010-04-28 14:40:00,6.99,6.99,6.97,6.98,3170000.0,6.99,6.99,6.97,6.98,3170000.0
2010-04-28 14:45:00,6.98,6.99,6.94,6.96,4746000.0,6.98,6.99,6.94,6.96,4746000.0
2010-04-28 14:50:00,6.96,6.99,6.96,6.98,3486000.0,6.96,6.99,6.96,6.98,3486000.0
2010-04-28 14:55:00,6.98,7.0,6.97,6.98,1960000.0,6.98,7.0,6.97,6.98,1960000.0
2010-04-28 15:00:00,6.98,6.98,6.97,6.97,2028000.0,6.98,6.98,6.97,6.97,2028000.0
2010-04-28 15:05:00,6.97,6.98,6.95,6.95,1992000.0,6.97,6.98,6.95,6.95,1992000.0
2010-04-28 15:10:00,6.95,6.97,6.95,6.96,1832000.0,6.95,6.97,6.95,6.96,1832000.0
2010-04-28 15:15:00,6.96,6.96,6.94,6.95,2306000.0,6.96,6.96,6.94,6.95,2306000.0
2010-04-28 15:20:00,6.96,6.96,6.94,6.96,2166000.0,6.96,6.96,6.94,6.96,2166000.0
2010-04-28 15:25:00,6.95,6.96,6.95,6.96,1960000.0,6.95,6.96,6.95,6.96,1960000.0
2010-04-28 15:30:00,6.96,6.97,6.96,6.96,2304000.0,6.96,6.97,6.96,6.96,2304000.0
2010-04-28 15:35:00,6.96,6.96,6.94,6.94,2650000.0,6.96,6.96,6.94,6.94,2650000.0
2010-04-28 15:40:00,6.94,6.95,6.93,6.95,3296000.0,6.94,6.95,6.93,6.95,3296000.0
2010-04-28 15:45:00,6.95,6.95,6.94,6.94,3670000.0,6.95,6.95,6.94,6.94,3670000.0
2010-04-28 15:50:00,6.94,6.96,6.93,6.95,5152000.0,6.94,6.96,6.93,6.95,5152000.0
2010-04-28 15:55:00,6.95,6.97,6.95,6.97,6048000.0,6.95,6.97,6.95,6.97,6048000.0
2010-04-29 09:30:00,7.01,7.09,7.0,7.08,5624000.0,7.01,7.09,7.0,7.08,5624000.0
2010-04-29 09:35:00,7.08,7.11,7.06,7.08,3568000.0,7.08,7.11,7.06,7.08,3568000.0
2010-04-29 09:40:00,7.08,7.09,7.07,7.09,2420000.0,7.08,7.09,7.07,7.09,2420000.0
2010-04-29 09:45:00,7.09,7.1,7.05,7.07,2704000.0,7.09,7.1,7.05,7.07,2704000.0
2010-04-29 09:50:00,7.07,7.09,7.06,7.08,1920000.0,7.07,7.09,7.06,7.08,1920000.0
2010-04-29 09:55:00,7.08,7.09,7.06,7.07,1342000.0,7.08,7.09,7.06,7.07,1342000.0
2010-04-29 10:00:00,7.07,7.08,7.05,7.06,2486000.0,7.07,7.08,7.05,7.06,2486000.0
2010-04-29 10:05:00,7.06,7.06,7.03,7.04,2558000.0,7.06,7.06,7.03,7.04,2558000.0
2010-04-29 10:10:00,7.04,7.06,7.03,7.05,1602000.0,7.04,7.06,7.03,7.05,1602000.0
2010-04-29 10:15:00,7.05,7.06,7.04,7.04,962000.0,7.05,7.06,7.04,7.04,962000.0
2010-04-29 10:20:00,7.04,7.05,7.04,7.04,2536000.0,7.04,7.05,7.04,7.04,2536000.0
2010-04-29 10:25:00,7.04,7.04,7.02,7.03,3216000.0,7.04,7.04,7.02,7.03,3216000.0
2010-04-29 10:30:00,7.03,7.04,7.03,7.03,2048000.0,7.03,7.04,7.03,7.03,2048000.0
2010-04-29 10:35:00,7.03,7.04,7.01,7.02,2260000.0,7.03,7.04,7.01,7.02,2260000.0
2010-04-29 10:40:00,7.02,7.02,6.99,7.01,2912000.0,7.02,7.02,6.99,7.01,2912000.0
2010-04-29 10:45:00,7.01,7.03,7.0,7.02,1696000.0,7.01,7.03,7.0,7.02,1696000.0
2010-04-29 10:50:00,7.02,7.03,7.0,7.01,3228000.0,7.02,7.03,7.0,7.01,3228000.0
2010-04-29 10:55:00,7.0,7.01,6.99,7.01,1834000.0,7.0,7.01,6.99,7.01,1834000.0
2010-04-29 11:00:00,7.01,7.03,7.01,7.03,1404000.0,7.01,7.03,7.01,7.03,1404000.0
2010-04-29 11:05:00,7.03,7.03,7.01,7.02,2024000.0,7.03,7.03,7.01,7.02,2024000.0
2010-04-29 11:10:00,7.02,7.05,7.02,7.04,2774000.0,7.02,7.05,7.02,7.04,2774000.0
2010-04-29 11:15:00,7.04,7.04,7.01,7.02,1632000.0,7.04,7.04,7.01,7.02,1632000.0
2010-04-29 11:20:00,7.02,7.04,7.02,7.03,1798000.0,7.02,7.04,7.02,7.03,1798000.0
2010-04-29 11:25:00,7.03,7.04,7.03,7.03,1164000.0,7.03,7.04,7.03,7.03,1164000.0
2010-04-29 11:30:00,7.03,7.04,7.02,7.04,1096000.0,7.03,7.04,7.02,7.04,1096000.0
2010-04-29 11:35:00,7.03,7.07,7.03,7.07,1922000.0,7.03,7.07,7.03,7.07,1922000.0
2010-04-29 11:40:00,7.07,7.08,7.05,7.07,2312000.0,7.07,7.08,7.05,7.07,2312000.0
2010-04-29 11:45:00,7.07,7.08,7.06,7.07,1944000.0,7.07,7.08,7.06,7.07,1944000.0
2010-04-29 11:50:00,7.07,7.07,7.06,7.06,818000.0,7.07,7.07,7.06,7.06,818000.0
2010-04-29 11:55:00,7.06,7.06,7.06,7.06,580000.0,7.06,7.06,7.06,7.06,580000.0
2010-04-29 12:00:00,7.06,7.07,7.06,7.07,1096000.0,7.06,7.07,7.06,7.07,1096000.0
2010-04-29 12:05:00,7.07,7.07,7.04,7.05,1778000.0,7.07,7.07,7.04,7.05,1778000.0
2010-04-29 12:10:00,7.04,7.05,7.03,7.04,856000.0,7.04,7.05,7.03,7.04,856000.0
2010-04-29 12:15:00,7.04,7.05,7.03,7.04,528000.0,7.04,7.05,7.03,7.04,528000.0
2010-04-29 12:20:00,7.04,7.05,7.04,7.04,510000.0,7.04,7.05,7.04,7.04,510000.0
2010-04-29 12:25:00,7.04,7.06,7.04,7.05,624000.0,7.04,7.06,7.04,7.05,624000.0
2010-04-29 12:30:00,7.05,7.06,7.05,7.06,612000.0,7.05,7.06,7.05,7.06,612000.0
2010-04-29 12:35:00,7.06,7.07,7.05,7.07,1162000.0,7.06,7.07,7.05,7.07,1162000.0
2010-04-29 12:40:00,7.07,7.09,7.06,7.09,2576000.0,7.07,7.09,7.06,7.09,2576000.0
2010-04-29 12:45:00,7.09,7.1,7.08,7.1,1608000.0,7.09,7.1,7.08,7.1,1608000.0
2010-04-29 12:50:00,7.09,7.1,7.08,7.08,626000.0,7.09,7.1,7.08,7.08,626000.0
2010-04-29 12:55:00,7.08,7.08,7.07,7.08,508000.0,7.08,7.08,7.07,7.08,508000.0
2010-04-29 13:00:00,7.08,7.1,7.08,7.1,1592000.0,7.08,7.1,7.08,7.1,1592000.0
2010-04-29 13:05:00,7.1,7.1,7.08,7.08,992000.0,7.1,7.1,7.08,7.08,992000.0
2010-04-29 13:10:00,7.08,7.09,7.07,7.07,734000.0,7.08,7.09,7.07,7.07,734000.0
2010-04-29 13:15:00,7.07,7.08,7.07,7.07,616000.0,7.07,7.08,7.07,7.07,616000.0
2010-04-29 13:20:00,7.07,7.09,7.07,7.08,580000.0,7.07,7.09,7.07,7.08,580000.0
2010-04-29 13:25:00,7.08,7.08,7.07,7.07,680000.0,7.08,7.08,7.07,7.07,680000.0
2010-04-29 13:30:00,7.07,7.08,7.07,7.08,546000.0,7.07,7.08,7.07,7.08,546000.0
2010-04-29 13:35:00,7.07,7.09,7.07,7.09,692000.0,7.07,7.09,7.07,7.09,692000.0
2010-04-29 13:40:00,7.08,7.1,7.08,7.09,950000.0,7.08,7.1,7.08,7.09,950000.0
2010-04-29 13:45:00,7.09,7.1,7.09,7.1,882000.0,7.09,7.1,7.09,7.1,882000.0
2010-04-29 13:50:00,7.1,7.1,7.08,7.08,1978000.0,7.1,7.1,7.08,7.08,1978000.0
2010-04-29 13:55:00,7.08,7.09,7.07,7.09,1174000.0,7.08,7.09,7.07,7.09,1174000.0
2010-04-29 14:00:00,7.09,7.1,7.08,7.08,1286000.0,7.09,7.1,7.08,7.08,1286000.0
2010-04-29 14:05:00,7.08,7.09,7.08,7.08,1178000.0,7.08,7.09,7.08,7.08,1178000.0
2010-04-29 14:10:00,7.08,7.09,7.08,7.09,1202000.0,7.08,7.09,7.08,7.09,1202000.0
2010-04-29 14:15:00,7.09,7.09,7.08,7.09,668000.0,7.09,7.09,7.08,7.09,668000.0
2010-04-29 14:20:00,7.08,7.09,7.07,7.07,866000.0,7.08,7.09,7.07,7.07,866000.0
2010-04-29 14:25:00,7.07,7.07,7.06,7.07,1222000.0,7.07,7.07,7.06,7.07,1222000.0
2010-04-29 14:30:00,7.07,7.09,7.07,7.09,934000.0,7.07,7.09,7.07,7.09,934000.0
2010-04-29 14:35:00,7.08,7.09,7.08,7.08,1170000.0,7.08,7.09,7.08,7.08,1170000.0
2010-04-29 14:40:00,7.08,7.08,7.07,7.08,726000.0,7.08,7.08,7.07,7.08,726000.0
2010-04-29 14:45:00,7.07,7.08,7.07,7.07,950000.0,7.07,7.08,7.07,7.07,950000.0
2010-04-29 14:50:00,7.07,7.08,7.06,7.07,2092000.0,7.07,7.08,7.06,7.07,2092000.0
2010-04-29 14:55:00,7.07,7.08,7.06,7.08,802000.0,7.07,7.08,7.06,7.08,802000.0
2010-04-29 15:00:00,7.08,7.08,7.07,7.08,824000.0,7.08,7.08,7.07,7.08,824000.0
2010-04-29 15:05:00,7.08,7.09,7.08,7.09,1340000.0,7.08,7.09,7.08,7.09,1340000.0
2010-04-29 15:10:00,7.09,7.09,7.08,7.08,500000.0,7.09,7.09,7.08,7.08,500000.0
2010-04-29 15:15:00,7.08,7.1,7.08,7.1,1584000.0,7.08,7.1,7.08,7.1,1584000.0
2010-04-29 15:20:00,7.1,7.1,7.08,7.09,848000.0,7.1,7.1,7.08,7.09,848000.0
2010-04-29 15:25:00,7.09,7.12,7.08,7.12,2270000.0,7.09,7.12,7.08,7.12,2270000.0
2010-04-29 15:30:00,7.12,7.12,7.1,7.11,1434000.0,7.12,7.12,7.1,7.11,1434000.0
2010-04-29 15:35:00,7.11,7.12,7.1,7.11,1282000.0,7.11,7.12,7.1,7.11,1282000.0
2010-04-29 15:40:00,7.11,7.12,7.11,7.11,1370000.0,7.11,7.12,7.11,7.11,1370000.0
2010-04-29 15:45:00,7.11,7.12,7.1,7.11,1136000.0,7.11,7.12,7.1,7.11,1136000.0
2010-04-29 15:50:00,7.11,7.11,7.1,7.1,1878000.0,7.11,7.11,7.1,7.1,1878000.0
2010-04-29 15:55:00,7.1,7.1,7.09,7.09,4196000.0,7.1,7.1,7.09,7.09,4196000.0
2010-04-30 09:30:00,7.08,7.08,6.98,7.0,3636000.0,7.08,7.08,6.98,7.0,3636000.0
2010-04-30 09:35:00,7.0,7.01,6.99,7.01,1718000.0,7.0,7.01,6.99,7.01,1718000.0
2010-04-30 09:40:00,7.01,7.01,6.96,6.99,2714000.0,7.01,7.01,6.96,6.99,2714000.0
2010-04-30 09:45:00,6.99,7.0,6.98,6.98,1264000.0,6.99,7.0,6.98,6.98,1264000.0
2010-04-30 09:50:00,6.98,6.98,6.9,6.93,5250000.0,6.98,6.98,6.9,6.93,5250000.0
2010-04-30 09:55:00,6.92,6.93,6.91,6.91,1398000.0,6.92,6.93,6.91,6.91,1398000.0
2010-04-30 10:00:00,6.91,6.93,6.9,6.92,3258000.0,6.91,6.93,6.9,6.92,3258000.0
2010-04-30 10:05:00,6.91,6.94,6.91,6.93,2128000.0,6.91,6.94,6.91,6.93,2128000.0
2010-04-30 10:10:00,6.93,6.95,6.92,6.93,1388000.0,6.93,6.95,6.92,6.93,1388000.0
2010-04-30 10:15:00,6.93,6.94,6.91,6.93,1546000.0,6.93,6.94,6.91,6.93,1546000.0
2010-04-30 10:20:00,6.93,6.94,6.93,6.93,1316000.0,6.93,6.94,6.93,6.93,1316000.0
2010-04-30 10:25:00,6.93,6.93,6.92,6.92,1056000.0,6.93,6.93,6.92,6.92,1056000.0
2010-04-30 10:30:00,6.92,6.94,6.92,6.93,1398000.0,6.92,6.94,6.92,6.93,1398000.0
2010-04-30 10:35:00,6.93,6.93,6.9,6.91,1488000.0,6.93,6.93,6.9,6.91,1488000.0
2010-04-30 10:40:00,6.91,6.91,6.88,6.89,1744000.0,6.91,6.91,6.88,6.89,1744000.0
2010-04-30 10:45:00,6.89,6.95,6.89,6.94,2242000.0,6.89,6.95,6.89,6.94,2242000.0
2010-04-30 10:50:00,6.93,6.94,6.92,6.92,944000.0,6.93,6.94,6.92,6.92,944000.0
2010-04-30 10:55:00,6.92,6.94,6.92,6.93,680000.0,6.92,6.94,6.92,6.93,680000.0
2010-04-30 11:00:00,6.93,6.94,6.9,6.91,1086000.0,6.93,6.94,6.9,6.91,1086000.0
2010-04-30 11:05:00,6.92,6.92,6.9,6.9,1098000.0,6.92,6.92,6.9,6.9,1098000.0
2010-04-30 11:10:00,6.9,6.91,6.88,6.89,1240000.0,6.9,6.91,6.88,6.89,1240000.0
2010-04-30 11:15:00,6.89,6.91,6.88,6.91,1442000.0,6.89,6.91,6.88,6.91,1442000.0
2010-04-30 11:20:00,6.91,6.92,6.91,6.91,560000.0,6.91,6.92,6.91,6.91,560000.0
2010-04-30 11:25:00,6.91,6.91,6.9,6.9,1184000.0,6.91,6.91,6.9,6.9,1184000.0
2010-04-30 11:30:00,6.9,6.93,6.9,6.93,878000.0,6.9,6.93,6.9,6.93,878000.0
2010-04-30 11:35:00,6.93,6.93,6.89,6.9,938000.0,6.93,6.93,6.89,6.9,938000.0
2010-04-30 11:40:00,6.9,6.9,6.89,6.89,1286000.0,6.9,6.9,6.89,6.89,1286000.0
2010-04-30 11:45:00,6.89,6.91,6.89,6.91,456000.0,6.89,6.91,6.89,6.91,456000.0
2010-04-30 11:50:00,6.91,6.92,6.9,6.91,566000.0,6.91,6.92,6.9,6.91,566000.0
2010-04-30 11:55:00,6.91,6.92,6.9,6.92,520000.0,6.91,6.92,6.9,6.92,520000.0
2010-04-30 12:00:00,6.92,6.92,6.89,6.9,922000.0,6.92,6.92,6.89,6.9,922000.0
2010-04-30 12:05:00,6.9,6.9,6.88,6.89,936000.0,6.9,6.9,6.88,6.89,936000.0
2010-04-30 12:10:00,6.89,6.9,6.89,6.9,458000.0,6.89,6.9,6.89,6.9,458000.0
2010-04-30 12:15:00,6.9,6.9,6.88,6.88,1390000.0,6.9,6.9,6.88,6.88,1390000.0
2010-04-30 12:20:00,6.88,6.89,6.87,6.88,2590000.0,6.88,6.89,6.87,6.88,2590000.0
2010-04-30 12:25:00,6.88,6.89,6.87,6.88,798000.0,6.88,6.89,6.87,6.88,798000.0
2010-04-30 12:30:00,6.88,6.89,6.88,6.88,678000.0,6.88,6.89,6.88,6.88,678000.0
2010-04-30 12:35:00,6.88,6.89,6.87,6.88,544000.0,6.88,6.89,6.87,6.88,544000.0
2010-04-30 12:40:00,6.87,6.9,6.87,6.89,1126000.0,6.87,6.9,6.87,6.89,1126000.0
2010-04-30 12:45:00,6.89,6.9,6.88,6.89,808000.0,6.89,6.9,6.88,6.89,808000.0
2010-04-30 12:50:00,6.89,6.9,6.89,6.89,1622000.0,6.89,6.9,6.89,6.89,1622000.0
2010-04-30 12:55:00,6.89,6.89,6.88,6.89,1570000.0,6.89,6.89,6.88,6.89,1570000.0
2010-04-30 13:00:00,6.89,6.9,6.88,6.9,1378000.0,6.89,6.9,6.88,6.9,1378000.0
2010-04-30 13:05:00,6.9,6.9,6.88,6.88,772000.0,6.9,6.9,6.88,6.88,772000.0
2010-04-30 13:10:00,6.88,6.89,6.88,6.88,752000.0,6.88,6.89,6.88,6.88,752000.0
2010-04-30 13:15:00,6.88,6.91,6.88,6.9,768000.0,6.88,6.91,6.88,6.9,768000.0
2010-04-30 13:20:00,6.9,6.91,6.9,6.9,1064000.0,6.9,6.91,6.9,6.9,1064000.0
2010-04-30 13:25:00,6.9,6.91,6.9,6.9,992000.0,6.9,6.91,6.9,6.9,992000.0
2010-04-30 13:30:00,6.9,6.91,6.89,6.9,1026000.0,6.9,6.91,6.89,6.9,1026000.0
2010-04-30 13:35:00,6.9,6.91,6.9,6.91,868000.0,6.9,6.91,6.9,6.91,868000.0
2010-04-30 13:40:00,6.91,6.93,6.91,6.91,1478000.0,6.91,6.93,6.91,6.91,1478000.0
2010-04-30 13:45:00,6.91,6.92,6.91,6.92,1760000.0,6.91,6.92,6.91,6.92,1760000.0
2010-04-30 13:50:00,6.92,6.94,6.92,6.93,1556000.0,6.92,6.94,6.92,6.93,1556000.0
2010-04-30 13:55:00,6.93,6.94,6.91,6.92,954000.0,6.93,6.94,6.91,6.92,954000.0
2010-04-30 14:00:00,6.92,6.92,6.91,6.92,2238000.0,6.92,6.92,6.91,6.92,2238000.0
2010-04-30 14:05:00,6.92,6.93,6.92,6.92,1208000.0,6.92,6.93,6.92,6.92,1208000.0
2010-04-30 14:10:00,6.92,6.93,6.92,6.93,1038000.0,6.92,6.93,6.92,6.93,1038000.0
2010-04-30 14:15:00,6.93,6.93,6.92,6.93,1048000.0,6.93,6.93,6.92,6.93,1048000.0
2010-04-30 14:20:00,6.93,6.93,6.92,6.93,1168000.0,6.93,6.93,6.92,6.93,1168000.0
2010-04-30 14:25:00,6.93,6.93,6.92,6.93,636000.0,6.93,6.93,6.92,6.93,636000.0
2010-04-30 14:30:00,6.93,6.93,6.91,6.92,1174000.0,6.93,6.93,6.91,6.92,1174000.0
2010-04-30 14:35:00,6.92,6.93,6.9,6.91,1994000.0,6.92,6.93,6.9,6.91,1994000.0
2010-04-30 14:40:00,6.91,6.91,6.89,6.91,1100000.0,6.91,6.91,6.89,6.91,1100000.0
2010-04-30 14:45:00,6.91,6.91,6.9,6.91,1400000.0,6.91,6.91,6.9,6.91,1400000.0
2010-04-30 14:50:00,6.91,6.92,6.9,6.91,1824000.0,6.91,6.92,6.9,6.91,1824000.0
2010-04-30 14:55:00,6.91,6.92,6.89,6.9,754000.0,6.91,6.92,6.89,6.9,754000.0
2010-04-30 15:00:00,6.9,6.91,6.89,6.9,790000.0,6.9,6.91,6.89,6.9,790000.0
2010-04-30 15:05:00,6.9,6.9,6.89,6.9,638000.0,6.9,6.9,6.89,6.9,638000.0
2010-04-30 15:10:00,6.9,6.91,6.89,6.91,782000.0,6.9,6.91,6.89,6.91,782000.0
2010-04-30 15:15:00,6.9,6.92,6.89,6.91,1516000.0,6.9,6.92,6.89,6.91,1516000.0
2010-04-30 15:20:00,6.91,6.91,6.9,6.91,830000.0,6.91,6.91,6.9,6.91,830000.0
2010-04-30 15:25:00,6.91,6.91,6.89,6.9,1324000.0,6.91,6.91,6.89,6.9,1324000.0
2010-04-30 15:30:00,6.9,6.9,6.89,6.9,1086000.0,6.9,6.9,6.89,6.9,1086000.0
2010-04-30 15:35:00,6.9,6.9,6.88,6.88,1712000.0,6.9,6.9,6.88,6.88,1712000.0
2010-04-30 15:40:00,6.88,6.88,6.85,6.85,2900000.0,6.88,6.88,6.85,6.85,2900000.0
2010-04-30 15:45:00,6.85,6.85,6.85,6.85,3574000.0,6.85,6.85,6.85,6.85,3574000.0
2010-04-30 15:50:00,6.85,6.87,6.85,6.86,3040000.0,6.85,6.87,6.85,6.86,3040000.0
2010-04-30 15:55:00,6.86,6.87,6.85,6.86,5432000.0,6.86,6.87,6.85,6.86,5432000.0
2010-05-03 09:30:00,6.87,6.88,6.81,6.82,3702000.0,6.87,6.88,6.81,6.82,3702000.0
2010-05-03 09:35:00,6.82,6.9,6.81,6.89,3668000.0,6.82,6.9,6.81,6.89,3668000.0
2010-05-03 09:40:00,6.89,6.91,6.85,6.86,2716000.0,6.89,6.91,6.85,6.86,2716000.0
2010-05-03 09:45:00,6.86,6.86,6.83,6.84,2434000.0,6.86,6.86,6.83,6.84,2434000.0
2010-05-03 09:50:00,6.84,6.88,6.84,6.88,1726000.0,6.84,6.88,6.84,6.88,1726000.0
2010-05-03 09:55:00,6.88,6.88,6.84,6.84,1762000.0,6.88,6.88,6.84,6.84,1762000.0
2010-05-03 10:00:00,6.85,6.85,6.83,6.85,1796000.0,6.85,6.85,6.83,6.85,1796000.0
2010-05-03 10:05:00,6.85,6.89,6.84,6.87,1816000.0,6.85,6.89,6.84,6.87,1816000.0
2010-05-03 10:10:00,6.87,6.89,6.87,6.89,886000.0,6.87,6.89,6.87,6.89,886000.0
2010-05-03 10:15:00,6.89,6.9,6.87,6.89,1416000.0,6.89,6.9,6.87,6.89,1416000.0
2010-05-03 10:20:00,6.89,6.89,6.86,6.86,1948000.0,6.89,6.89,6.86,6.86,1948000.0
2010-05-03 10:25:00,6.86,6.87,6.85,6.85,2846000.0,6.86,6.87,6.85,6.85,2846000.0
2010-05-03 10:30:00,6.85,6.85,6.83,6.83,1814000.0,6.85,6.85,6.83,6.83,1814000.0
2010-05-03 10:35:00,6.83,6.86,6.83,6.86,1912000.0,6.83,6.86,6.83,6.86,1912000.0
2010-05-03 10:40:00,6.86,6.89,6.85,6.88,1974000.0,6.86,6.89,6.85,6.88,1974000.0
2010-05-03 10:45:00,6.88,6.89,6.85,6.86,1230000.0,6.88,6.89,6.85,6.86,1230000.0
2010-05-03 10:50:00,6.86,6.86,6.83,6.84,1436000.0,6.86,6.86,6.83,6.84,1436000.0
2010-05-03 10:55:00,6.84,6.85,6.83,6.85,1110000.0,6.84,6.85,6.83,6.85,1110000.0
2010-05-03 11:00:00,6.84,6.85,6.83,6.83,848000.0,6.84,6.85,6.83,6.83,848000.0
2010-05-03 11:05:00,6.83,6.86,6.83,6.84,1022000.0,6.83,6.86,6.83,6.84,1022000.0
2010-05-03 11:10:00,6.84,6.86,6.84,6.86,984000.0,6.84,6.86,6.84,6.86,984000.0
2010-05-03 11:15:00,6.86,6.87,6.85,6.86,950000.0,6.86,6.87,6.85,6.86,950000.0
2010-05-03 11:20:00,6.86,6.87,6.85,6.85,748000.0,6.86,6.87,6.85,6.85,748000.0
2010-05-03 11:25:00,6.85,6.88,6.85,6.88,1578000.0,6.85,6.88,6.85,6.88,1578000.0
2010-05-03 11:30:00,6.88,6.88,6.87,6.87,688000.0,6.88,6.88,6.87,6.87,688000.0
2010-05-03 11:35:00,6.87,6.89,6.87,6.88,1228000.0,6.87,6.89,6.87,6.88,1228000.0
2010-05-03 11:40:00,6.88,6.88,6.87,6.88,1022000.0,6.88,6.88,6.87,6.88,1022000.0
2010-05-03 11:45:00,6.88,6.9,6.88,6.9,1756000.0,6.88,6.9,6.88,6.9,1756000.0
2010-05-03 11:50:00,6.9,6.9,6.89,6.9,906000.0,6.9,6.9,6.89,6.9,906000.0
2010-05-03 11:55:00,6.9,6.91,6.9,6.9,1120000.0,6.9,6.91,6.9,6.9,1120000.0
2010-05-03 12:00:00,6.9,6.91,6.9,6.9,706000.0,6.9,6.91,6.9,6.9,706000.0
2010-05-03 12:05:00,6.9,6.92,6.9,6.91,962000.0,6.9,6.92,6.9,6.91,962000.0
2010-05-03 12:10:00,6.91,6.94,6.91,6.93,2280000.0,6.91,6.94,6.91,6.93,2280000.0
2010-05-03 12:15:00,6.93,6.95,6.93,6.95,1054000.0,6.93,6.95,6.93,6.95,1054000.0
2010-05-03 12:20:00,6.95,6.97,6.95,6.96,2484000.0,6.95,6.97,6.95,6.96,2484000.0
2010-05-03 12:25:00,6.96,6.96,6.94,6.96,2042000.0,6.96,6.96,6.94,6.96,2042000.0
2010-05-03 12:30:00,6.96,6.97,6.96,6.96,762000.0,6.96,6.97,6.96,6.96,762000.0
2010-05-03 12:35:00,6.96,6.97,6.94,6.94,1106000.0,6.96,6.97,6.94,6.94,1106000.0
2010-05-03 12:40:00,6.94,6.95,6.94,6.94,496000.0,6.94,6.95,6.94,6.94,496000.0
2010-05-03 12:45:00,6.94,6.95,6.93,6.95,1356000.0,6.94,6.95,6.93,6.95,1356000.0
2010-05-03 12:50:00,6.95,6.96,6.95,6.96,788000.0,6.95,6.96,6.95,6.96,788000.0
2010-05-03 12:55:00,6.96,6.97,6.95,6.97,1066000.0,6.96,6.97,6.95,6.97,1066000.0
2010-05-03 13:00:00,6.97,6.97,6.95,6.95,840000.0,6.97,6.97,6.95,6.95,840000.0
2010-05-03 13:05:00,6.95,6.95,6.94,6.94,894000.0,6.95,6.95,6.94,6.94,894000.0
2010-05-03 13:10:00,6.94,6.94,6.93,6.94,822000.0,6.94,6.94,6.93,6.94,822000.0
2010-05-03 13:15:00,6.94,6.94,6.93,6.93,704000.0,6.94,6.94,6.93,6.93,704000.0
2010-05-03 13:20:00,6.93,6.94,6.92,6.94,604000.0,6.93,6.94,6.92,6.94,604000.0
2010-05-03 13:25:00,6.94,6.94,6.93,6.94,844000.0,6.94,6.94,6.93,6.94,844000.0
2010-05-03 13:30:00,6.94,6.94,6.93,6.94,616000.0,6.94,6.94,6.93,6.94,616000.0
2010-05-03 13:35:00,6.94,6.94,6.93,6.93,1178000.0,6.94,6.94,6.93,6.93,1178000.0
2010-05-03 13:40:00,6.93,6.94,6.93,6.94,922000.0,6.93,6.94,6.93,6.94,922000.0
2010-05-03 13:45:00,6.94,6.94,6.93,6.93,446000.0,6.94,6.94,6.93,6.93,446000.0
2010-05-03 13:50:00,6.93,6.94,6.92,6.93,596000.0,6.93,6.94,6.92,6.93,596000.0
2010-05-03 13:55:00,6.93,6.94,6.93,6.94,480000.0,6.93,6.94,6.93,6.94,480000.0
2010-05-03 14:00:00,6.94,6.94,6.92,6.92,920000.0,6.94,6.94,6.92,6.92,920000.0
2010-05-03 14:05:00,6.92,6.92,6.91,6.91,1276000.0,6.92,6.92,6.91,6.91,1276000.0
2010-05-03 14:10:00,6.91,6.92,6.9,6.92,898000.0,6.91,6.92,6.9,6.92,898000.0
2010-05-03 14:15:00,6.92,6.93,6.91,6.92,606000.0,6.92,6.93,6.91,6.92,606000.0
2010-05-03 14:20:00,6.92,6.93,6.91,6.93,1052000.0,6.92,6.93,6.91,6.93,1052000.0
2010-05-03 14:25:00,6.93,6.94,6.93,6.93,928000.0,6.93,6.94,6.93,6.93,928000.0
2010-05-03 14:30:00,6.94,6.94,6.93,6.93,586000.0,6.94,6.94,6.93,6.93,586000.0
2010-05-03 14:35:00,6.93,6.94,6.92,6.92,752000.0,6.93,6.94,6.92,6.92,752000.0
2010-05-03 14:40:00,6.92,6.92,6.91,6.91,836000.0,6.92,6.92,6.91,6.91,836000.0
2010-05-03 14:45:00,6.91,6.92,6.91,6.91,1324000.0,6.91,6.92,6.91,6.91,1324000.0
2010-05-03 14:50:00,6.91,6.93,6.91,6.93,1584000.0,6.91,6.93,6.91,6.93,1584000.0
2010-05-03 14:55:00,6.93,6.93,6.91,6.91,758000.0,6.93,6.93,6.91,6.91,758000.0
2010-05-03 15:00:00,6.91,6.91,6.9,6.9,1316000.0,6.91,6.91,6.9,6.9,1316000.0
2010-05-03 15:05:00,6.9,6.92,6.89,6.9,1822000.0,6.9,6.92,6.89,6.9,1822000.0
2010-05-03 15:10:00,6.9,6.9,6.88,6.89,1618000.0,6.9,6.9,6.88,6.89,1618000.0
2010-05-03 15:15:00,6.89,6.9,6.88,6.88,968000.0,6.89,6.9,6.88,6.88,968000.0
2010-05-03 15:20:00,6.88,6.89,6.87,6.88,1520000.0,6.88,6.89,6.87,6.88,1520000.0
2010-05-03 15:25:00,6.88,6.89,6.87,6.88,1488000.0,6.88,6.89,6.87,6.88,1488000.0
2010-05-03 15:30:00,6.88,6.88,6.87,6.88,1446000.0,6.88,6.88,6.87,6.88,1446000.0
2010-05-03 15:35:00,6.88,6.89,6.88,6.88,1382000.0,6.88,6.89,6.88,6.88,1382000.0
2010-05-03 15:40:00,6.88,6.89,6.86,6.87,1724000.0,6.88,6.89,6.86,6.87,1724000.0
2010-05-03 15:45:00,6.87,6.88,6.86,6.86,2114000.0,6.87,6.88,6.86,6.86,2114000.0
2010-05-03 15:50:00,6.86,6.87,6.86,6.86,2332000.0,6.86,6.87,6.86,6.86,2332000.0
2010-05-03 15:55:00,6.86,6.87,6.85,6.87,4702000.0,6.86,6.87,6.85,6.87,4702000.0
2010-05-04 09:30:00,6.79,6.79,6.65,6.66,7960000.0,6.79,6.79,6.65,6.66,7960000.0
2010-05-04 09:35:00,6.66,6.7,6.64,6.65,5302000.0,6.66,6.7,6.64,6.65,5302000.0
2010-05-04 09:40:00,6.66,6.71,6.64,6.71,4536000.0,6.66,6.71,6.64,6.71,4536000.0
2010-05-04 09:45:00,6.71,6.72,6.68,6.7,4448000.0,6.71,6.72,6.68,6.7,4448000.0
2010-05-04 09:50:00,6.7,6.72,6.68,6.71,3770000.0,6.7,6.72,6.68,6.71,3770000.0
2010-05-04 09:55:00,6.71,6.72,6.68,6.7,2434000.0,6.71,6.72,6.68,6.7,2434000.0
2010-05-04 10:00:00,6.7,6.7,6.65,6.66,2832000.0,6.7,6.7,6.65,6.66,2832000.0
2010-05-04 10:05:00,6.66,6.66,6.63,6.65,4588000.0,6.66,6.66,6.63,6.65,4588000.0
2010-05-04 10:10:00,6.65,6.65,6.62,6.62,3512000.0,6.65,6.65,6.62,6.62,3512000.0
2010-05-04 10:15:00,6.62,6.63,6.6,6.63,2424000.0,6.62,6.63,6.6,6.63,2424000.0
2010-05-04 10:20:00,6.63,6.67,6.63,6.66,3878000.0,6.63,6.67,6.63,6.66,3878000.0
2010-05-04 10:25:00,6.66,6.67,6.64,6.64,1792000.0,6.66,6.67,6.64,6.64,1792000.0
2010-05-04 10:30:00,6.64,6.64,6.61,6.61,3146000.0,6.64,6.64,6.61,6.61,3146000.0
2010-05-04 10:35:00,6.61,6.61,6.59,6.6,4372000.0,6.61,6.61,6.59,6.6,4372000.0
2010-05-04 10:40:00,6.6,6.6,6.58,6.6,2706000.0,6.6,6.6,6.58,6.6,2706000.0
2010-05-04 10:45:00,6.6,6.61,6.6,6.6,2368000.0,6.6,6.61,6.6,6.6,2368000.0
2010-05-04 10:50:00,6.6,6.61,6.58,6.59,2282000.0,6.6,6.61,6.58,6.59,2282000.0
2010-05-04 10:55:00,6.59,6.61,6.58,6.6,3980000.0,6.59,6.61,6.58,6.6,3980000.0
2010-05-04 11:00:00,6.6,6.61,6.59,6.59,2826000.0,6.6,6.61,6.59,6.59,2826000.0
2010-05-04 11:05:00,6.59,6.62,6.58,6.61,2932000.0,6.59,6.62,6.58,6.61,2932000.0
2010-05-04 11:10:00,6.61,6.63,6.61,6.62,2084000.0,6.61,6.63,6.61,6.62,2084000.0
2010-05-04 11:15:00,6.62,6.64,6.62,6.64,1642000.0,6.62,6.64,6.62,6.64,1642000.0
2010-05-04 11:20:00,6.64,6.64,6.63,6.63,1682000.0,6.64,6.64,6.63,6.63,1682000.0
2010-05-04 11:25:00,6.63,6.63,6.6,6.62,2912000.0,6.63,6.63,6.6,6.62,2912000.0
2010-05-04 11:30:00,6.62,6.64,6.61,6.61,1564000.0,6.62,6.64,6.61,6.61,1564000.0
2010-05-04 11:35:00,6.61,6.63,6.61,6.63,1000000.0,6.61,6.63,6.61,6.63,1000000.0
2010-05-04 11:40:00,6.63,6.63,6.61,6.61,1200000.0,6.63,6.63,6.61,6.61,1200000.0
2010-05-04 11:45:00,6.61,6.62,6.61,6.61,1538000.0,6.61,6.62,6.61,6.61,1538000.0
2010-05-04 11:50:00,6.61,6.63,6.61,6.62,1320000.0,6.61,6.63,6.61,6.62,1320000.0
2010-05-04 11:55:00,6.62,6.64,6.59,6.63,4636000.0,6.62,6.64,6.59,6.63,4636000.0
2010-05-04 12:00:00,6.63,6.64,6.62,6.62,1698000.0,6.63,6.64,6.62,6.62,1698000.0
2010-05-04 12:05:00,6.62,6.62,6.59,6.6,1696000.0,6.62,6.62,6.59,6.6,1696000.0
2010-05-04 12:10:00,6.59,6.6,6.58,6.59,3586000.0,6.59,6.6,6.58,6.59,3586000.0
2010-05-04 12:15:00,6.58,6.59,6.54,6.55,8166000.0,6.58,6.59,6.54,6.55,8166000.0
2010-05-04 12:20:00,6.55,6.58,6.53,6.54,3498000.0,6.55,6.58,6.53,6.54,3498000.0
2010-05-04 12:25:00,6.54,6.54,6.51,6.52,2704000.0,6.54,6.54,6.51,6.52,2704000.0
2010-05-04 12:30:00,6.52,6.54,6.51,6.53,2934000.0,6.52,6.54,6.51,6.53,2934000.0
2010-05-04 12:35:00,6.53,6.55,6.52,6.55,2186000.0,6.53,6.55,6.52,6.55,2186000.0
2010-05-04 12:40:00,6.55,6.55,6.54,6.54,1634000.0,6.55,6.55,6.54,6.54,1634000.0
2010-05-04 12:45:00,6.54,6.54,6.5,6.52,5094000.0,6.54,6.54,6.5,6.52,5094000.0
2010-05-04 12:50:00,6.52,6.53,6.51,6.53,4012000.0,6.52,6.53,6.51,6.53,4012000.0
2010-05-04 12:55:00,6.53,6.53,6.51,6.52,2062000.0,6.53,6.53,6.51,6.52,2062000.0
2010-05-04 13:00:00,6.52,6.54,6.52,6.53,2084000.0,6.52,6.54,6.52,6.53,2084000.0
2010-05-04 13:05:00,6.53,6.55,6.53,6.54,2608000.0,6.53,6.55,6.53,6.54,2608000.0
2010-05-04 13:10:00,6.54,6.54,6.49,6.51,4944000.0,6.54,6.54,6.49,6.51,4944000.0
2010-05-04 13:15:00,6.51,6.52,6.48,6.49,5276000.0,6.51,6.52,6.48,6.49,5276000.0
2010-05-04 13:20:00,6.49,6.5,6.48,6.5,2692000.0,6.49,6.5,6.48,6.5,2692000.0
2010-05-04 13:25:00,6.5,6.5,6.49,6.5,2126000.0,6.5,6.5,6.49,6.5,2126000.0
2010-05-04 13:30:00,6.5,6.51,6.48,6.49,2888000.0,6.5,6.51,6.48,6.49,2888000.0
2010-05-04 13:35:00,6.49,6.49,6.47,6.47,3582000.0,6.49,6.49,6.47,6.47,3582000.0
2010-05-04 13:40:00,6.47,6.5,6.47,6.49,2024000.0,6.47,6.5,6.47,6.49,2024000.0
2010-05-04 13:45:00,6.49,6.52,6.49,6.52,1526000.0,6.49,6.52,6.49,6.52,1526000.0
2010-05-04 13:50:00,6.52,6.52,6.49,6.49,2614000.0,6.52,6.52,6.49,6.49,2614000.0
2010-05-04 13:55:00,6.49,6.5,6.48,6.48,1400000.0,6.49,6.5,6.48,6.48,1400000.0
2010-05-04 14:00:00,6.48,6.49,6.47,6.48,1728000.0,6.48,6.49,6.47,6.48,1728000.0
2010-05-04 14:05:00,6.48,6.48,6.47,6.48,2096000.0,6.48,6.48,6.47,6.48,2096000.0
2010-05-04 14:10:00,6.48,6.49,6.48,6.49,1136000.0,6.48,6.49,6.48,6.49,1136000.0
2010-05-04 14:15:00,6.49,6.49,6.46,6.47,1970000.0,6.49,6.49,6.46,6.47,1970000.0
2010-05-04 14:20:00,6.47,6.47,6.45,6.46,2816000.0,6.47,6.47,6.45,6.46,2816000.0
2010-05-04 14:25:00,6.46,6.46,6.44,6.44,2422000.0,6.46,6.46,6.44,6.44,2422000.0
2010-05-04 14:30:00,6.44,6.45,6.43,6.43,3842000.0,6.44,6.45,6.43,6.43,3842000.0
2010-05-04 14:35:00,6.43,6.45,6.42,6.42,4168000.0,6.43,6.45,6.42,6.42,4168000.0
2010-05-04 14:40:00,6.42,6.45,6.42,6.44,2218000.0,6.42,6.45,6.42,6.44,2218000.0
2010-05-04 14:45:00,6.44,6.44,6.43,6.44,1884000.0,6.44,6.44,6.43,6.44,1884000.0
2010-05-04 14:50:00,6.44,6.45,6.43,6.44,2442000.0,6.44,6.45,6.43,6.44,2442000.0
2010-05-04 14:55:00,6.44,6.45,6.43,6.43,1686000.0,6.44,6.45,6.43,6.43,1686000.0
2010-05-04 15:00:00,6.43,6.45,6.42,6.45,3080000.0,6.43,6.45,6.42,6.45,3080000.0
2010-05-04 15:05:00,6.45,6.47,6.44,6.46,3610000.0,6.45,6.47,6.44,6.46,3610000.0
2010-05-04 15:10:00,6.46,6.46,6.44,6.45,2156000.0,6.46,6.46,6.44,6.45,2156000.0
2010-05-04 15:15:00,6.45,6.48,6.45,6.48,3448000.0,6.45,6.48,6.45,6.48,3448000.0
2010-05-04 15:20:00,6.48,6.48,6.46,6.48,2568000.0,6.48,6.48,6.46,6.48,2568000.0
2010-05-04 15:25:00,6.48,6.48,6.46,6.47,2082000.0,6.48,6.48,6.46,6.47,2082000.0
2010-05-04 15:30:00,6.46,6.47,6.46,6.47,1888000.0,6.46,6.47,6.46,6.47,1888000.0
2010-05-04 15:35:00,6.47,6.47,6.45,6.46,3376000.0,6.47,6.47,6.45,6.46,3376000.0
2010-05-04 15:40:00,6.46,6.46,6.43,6.43,4154000.0,6.46,6.46,6.43,6.43,4154000.0
2010-05-04 15:45:00,6.43,6.46,6.43,6.46,5208000.0,6.43,6.46,6.43,6.46,5208000.0
2010-05-04 15:50:00,6.46,6.5,6.46,6.5,7948000.0,6.46,6.5,6.46,6.5,7948000.0
2010-05-04 15:55:00,6.5,6.5,6.48,6.5,8588000.0,6.5,6.5,6.48,6.5,8588000.0
2010-05-05 09:30:00,6.41,6.48,6.4,6.44,5912000.0,6.41,6.48,6.4,6.44,5912000.0
2010-05-05 09:35:00,6.44,6.44,6.38,6.43,5534000.0,6.44,6.44,6.38,6.43,5534000.0
2010-05-05 09:40:00,6.43,6.46,6.41,6.43,4484000.0,6.43,6.46,6.41,6.43,4484000.0
2010-05-05 09:45:00,6.43,6.43,6.4,6.42,3374000.0,6.43,6.43,6.4,6.42,3374000.0
2010-05-05 09:50:00,6.42,6.5,6.42,6.5,4606000.0,6.42,6.5,6.42,6.5,4606000.0
2010-05-05 09:55:00,6.5,6.5,6.48,6.5,5794000.0,6.5,6.5,6.48,6.5,5794000.0
2010-05-05 10:00:00,6.5,6.52,6.49,6.5,5390000.0,6.5,6.52,6.49,6.5,5390000.0
2010-05-05 10:05:00,6.5,6.5,6.47,6.48,3866000.0,6.5,6.5,6.47,6.48,3866000.0
2010-05-05 10:10:00,6.48,6.49,6.46,6.48,1588000.0,6.48,6.49,6.46,6.48,1588000.0
2010-05-05 10:15:00,6.48,6.51,6.47,6.51,3308000.0,6.48,6.51,6.47,6.51,3308000.0
2010-05-05 10:20:00,6.51,6.52,6.47,6.48,3026000.0,6.51,6.52,6.47,6.48,3026000.0
2010-05-05 10:25:00,6.48,6.48,6.44,6.45,3002000.0,6.48,6.48,6.44,6.45,3002000.0
2010-05-05 10:30:00,6.45,6.46,6.43,6.45,1832000.0,6.45,6.46,6.43,6.45,1832000.0
2010-05-05 10:35:00,6.45,6.48,6.45,6.47,1420000.0,6.45,6.48,6.45,6.47,1420000.0
2010-05-05 10:40:00,6.47,6.51,6.47,6.51,2492000.0,6.47,6.51,6.47,6.51,2492000.0
2010-05-05 10:45:00,6.51,6.54,6.51,6.53,4214000.0,6.51,6.54,6.51,6.53,4214000.0
2010-05-05 10:50:00,6.53,6.54,6.52,6.52,2278000.0,6.53,6.54,6.52,6.52,2278000.0
2010-05-05 10:55:00,6.52,6.55,6.51,6.54,2538000.0,6.52,6.55,6.51,6.54,2538000.0
2010-05-05 11:00:00,6.54,6.54,6.52,6.53,1804000.0,6.54,6.54,6.52,6.53,1804000.0
2010-05-05 11:05:00,6.53,6.53,6.5,6.52,4118000.0,6.53,6.53,6.5,6.52,4118000.0
2010-05-05 11:10:00,6.52,6.53,6.5,6.53,2558000.0,6.52,6.53,6.5,6.53,2558000.0
2010-05-05 11:15:00,6.53,6.55,6.52,6.55,1030000.0,6.53,6.55,6.52,6.55,1030000.0
2010-05-05 11:20:00,6.55,6.55,6.52,6.55,3208000.0,6.55,6.55,6.52,6.55,3208000.0
2010-05-05 11:25:00,6.55,6.57,6.54,6.57,3116000.0,6.55,6.57,6.54,6.57,3116000.0
2010-05-05 11:30:00,6.56,6.57,6.53,6.54,2548000.0,6.56,6.57,6.53,6.54,2548000.0
2010-05-05 11:35:00,6.54,6.56,6.54,6.55,810000.0,6.54,6.56,6.54,6.55,810000.0
2010-05-05 11:40:00,6.56,6.56,6.52,6.54,1932000.0,6.56,6.56,6.52,6.54,1932000.0
2010-05-05 11:45:00,6.54,6.56,6.54,6.56,1162000.0,6.54,6.56,6.54,6.56,1162000.0
2010-05-05 11:50:00,6.56,6.57,6.55,6.57,1292000.0,6.56,6.57,6.55,6.57,1292000.0
2010-05-05 11:55:00,6.57,6.58,6.56,6.57,1358000.0,6.57,6.58,6.56,6.57,1358000.0
2010-05-05 12:00:00,6.57,6.57,6.52,6.55,2886000.0,6.57,6.57,6.52,6.55,2886000.0
2010-05-05 12:05:00,6.55,6.55,6.53,6.55,1050000.0,6.55,6.55,6.53,6.55,1050000.0
2010-05-05 12:10:00,6.54,6.54,6.46,6.51,3194000.0,6.54,6.54,6.46,6.51,3194000.0
2010-05-05 12:15:00,6.51,6.52,6.51,6.52,1120000.0,6.51,6.52,6.51,6.52,1120000.0
2010-05-05 12:20:00,6.52,6.52,6.48,6.49,3756000.0,6.52,6.52,6.48,6.49,3756000.0
2010-05-05 12:25:00,6.49,6.49,6.48,6.48,1044000.0,6.49,6.49,6.48,6.48,1044000.0
2010-05-05 12:30:00,6.48,6.5,6.48,6.49,732000.0,6.48,6.5,6.48,6.49,732000.0
2010-05-05 12:35:00,6.49,6.51,6.49,6.5,872000.0,6.49,6.51,6.49,6.5,872000.0
2010-05-05 12:40:00,6.5,6.5,6.47,6.48,2308000.0,6.5,6.5,6.47,6.48,2308000.0
2010-05-05 12:45:00,6.48,6.51,6.48,6.51,1020000.0,6.48,6.51,6.48,6.51,1020000.0
2010-05-05 12:50:00,6.51,6.52,6.51,6.51,750000.0,6.51,6.52,6.51,6.51,750000.0
2010-05-05 12:55:00,6.51,6.52,6.51,6.52,958000.0,6.51,6.52,6.51,6.52,958000.0
2010-05-05 13:00:00,6.52,6.52,6.5,6.51,1032000.0,6.52,6.52,6.5,6.51,1032000.0
2010-05-05 13:05:00,6.51,6.53,6.51,6.53,1056000.0,6.51,6.53,6.51,6.53,1056000.0
2010-05-05 13:10:00,6.53,6.53,6.51,6.52,782000.0,6.53,6.53,6.51,6.52,782000.0
2010-05-05 13:15:00,6.52,6.53,6.52,6.53,942000.0,6.52,6.53,6.52,6.53,942000.0
2010-05-05 13:20:00,6.52,6.55,6.52,6.55,988000.0,6.52,6.55,6.52,6.55,988000.0
2010-05-05 13:25:00,6.54,6.55,6.53,6.54,700000.0,6.54,6.55,6.53,6.54,700000.0
2010-05-05 13:30:00,6.54,6.55,6.53,6.54,790000.0,6.54,6.55,6.53,6.54,790000.0
2010-05-05 13:35:00,6.54,6.54,6.51,6.52,678000.0,6.54,6.54,6.51,6.52,678000.0
2010-05-05 13:40:00,6.52,6.53,6.52,6.52,972000.0,6.52,6.53,6.52,6.52,972000.0
2010-05-05 13:45:00,6.52,6.53,6.51,6.53,938000.0,6.52,6.53,6.51,6.53,938000.0
2010-05-05 13:50:00,6.53,6.53,6.51,6.53,946000.0,6.53,6.53,6.51,6.53,946000.0
2010-05-05 13:55:00,6.53,6.53,6.52,6.53,1026000.0,6.53,6.53,6.52,6.53,1026000.0
2010-05-05 14:00:00,6.53,6.53,6.52,6.52,1412000.0,6.53,6.53,6.52,6.52,1412000.0
2010-05-05 14:05:00,6.52,6.53,6.52,6.53,1102000.0,6.52,6.53,6.52,6.53,1102000.0
2010-05-05 14:10:00,6.53,6.53,6.51,6.51,1166000.0,6.53,6.53,6.51,6.51,1166000.0
2010-05-05 14:15:00,6.51,6.53,6.51,6.52,1350000.0,6.51,6.53,6.51,6.52,1350000.0
2010-05-05 14:20:00,6.52,6.54,6.52,6.53,1396000.0,6.52,6.54,6.52,6.53,1396000.0
2010-05-05 14:25:00,6.53,6.53,6.53,6.53,2378000.0,6.53,6.53,6.53,6.53,2378000.0
2010-05-05 14:30:00,6.53,6.54,6.53,6.53,1982000.0,6.53,6.54,6.53,6.53,1982000.0
2010-05-05 14:35:00,6.53,6.53,6.52,6.53,2436000.0,6.53,6.53,6.52,6.53,2436000.0
2010-05-05 14:40:00,6.53,6.54,6.52,6.53,3484000.0,6.53,6.54,6.52,6.53,3484000.0
2010-05-05 14:45:00,6.53,6.54,6.52,6.53,3736000.0,6.53,6.54,6.52,6.53,3736000.0
2010-05-05 14:50:00,6.53,6.54,6.52,6.53,3156000.0,6.53,6.54,6.52,6.53,3156000.0
2010-05-05 14:55:00,6.53,6.56,6.53,6.56,4108000.0,6.53,6.56,6.53,6.56,4108000.0
2010-05-05 15:00:00,6.55,6.56,6.53,6.54,2262000.0,6.55,6.56,6.53,6.54,2262000.0
2010-05-05 15:05:00,6.54,6.55,6.53,6.55,1886000.0,6.54,6.55,6.53,6.55,1886000.0
2010-05-05 15:10:00,6.55,6.55,6.53,6.54,1784000.0,6.55,6.55,6.53,6.54,1784000.0
2010-05-05 15:15:00,6.54,6.55,6.53,6.53,2056000.0,6.54,6.55,6.53,6.53,2056000.0
2010-05-05 15:20:00,6.53,6.55,6.52,6.55,1724000.0,6.53,6.55,6.52,6.55,1724000.0
2010-05-05 15:25:00,6.55,6.55,6.53,6.54,2054000.0,6.55,6.55,6.53,6.54,2054000.0
2010-05-05 15:30:00,6.54,6.55,6.54,6.54,2566000.0,6.54,6.55,6.54,6.54,2566000.0
2010-05-05 15:35:00,6.54,6.54,6.53,6.54,2682000.0,6.54,6.54,6.53,6.54,2682000.0
2010-05-05 15:40:00,6.54,6.55,6.53,6.55,3494000.0,6.54,6.55,6.53,6.55,3494000.0
2010-05-05 15:45:00,6.55,6.55,6.54,6.55,2878000.0,6.55,6.55,6.54,6.55,2878000.0
2010-05-05 15:50:00,6.55,6.55,6.54,6.55,3786000.0,6.55,6.55,6.54,6.55,3786000.0
2010-05-05 15:55:00,6.55,6.56,6.54,6.55,6316000.0,6.55,6.56,6.54,6.55,6316000.0
2010-05-06 09:30:00,6.5,6.53,6.48,6.5,3514000.0,6.5,6.53,6.48,6.5,3514000.0
2010-05-06 09:35:00,6.51,6.56,6.51,6.55,3500000.0,6.51,6.56,6.51,6.55,3500000.0
2010-05-06 09:40:00,6.55,6.61,6.55,6.6,4274000.0,6.55,6.61,6.55,6.6,4274000.0
2010-05-06 09:45:00,6.6,6.62,6.55,6.57,2922000.0,6.6,6.62,6.55,6.57,2922000.0
2010-05-06 09:50:00,6.57,6.59,6.54,6.55,2130000.0,6.57,6.59,6.54,6.55,2130000.0
2010-05-06 09:55:00,6.55,6.57,6.53,6.56,2236000.0,6.55,6.57,6.53,6.56,2236000.0
2010-05-06 10:00:00,6.57,6.6,6.55,6.59,1778000.0,6.57,6.6,6.55,6.59,1778000.0
2010-05-06 10:05:00,6.59,6.6,6.55,6.55,1724000.0,6.59,6.6,6.55,6.55,1724000.0
2010-05-06 10:10:00,6.55,6.56,6.54,6.55,1104000.0,6.55,6.56,6.54,6.55,1104000.0
2010-05-06 10:15:00,6.55,6.55,6.51,6.52,3806000.0,6.55,6.55,6.51,6.52,3806000.0
2010-05-06 10:20:00,6.53,6.54,6.52,6.52,2154000.0,6.53,6.54,6.52,6.52,2154000.0
2010-05-06 10:25:00,6.52,6.52,6.49,6.5,1480000.0,6.52,6.52,6.49,6.5,1480000.0
2010-05-06 10:30:00,6.5,6.5,6.47,6.47,3836000.0,6.5,6.5,6.47,6.47,3836000.0
2010-05-06 10:35:00,6.47,6.51,6.47,6.5,1810000.0,6.47,6.51,6.47,6.5,1810000.0
2010-05-06 10:40:00,6.5,6.51,6.47,6.47,2210000.0,6.5,6.51,6.47,6.47,2210000.0
2010-05-06 10:45:00,6.47,6.48,6.46,6.47,2194000.0,6.47,6.48,6.46,6.47,2194000.0
2010-05-06 10:50:00,6.47,6.49,6.47,6.47,910000.0,6.47,6.49,6.47,6.47,910000.0
2010-05-06 10:55:00,6.47,6.49,6.46,6.48,1296000.0,6.47,6.49,6.46,6.48,1296000.0
2010-05-06 11:00:00,6.48,6.49,6.47,6.49,1930000.0,6.48,6.49,6.47,6.49,1930000.0
2010-05-06 11:05:00,6.49,6.49,6.47,6.47,1190000.0,6.49,6.49,6.47,6.47,1190000.0
2010-05-06 11:10:00,6.47,6.47,6.45,6.46,1276000.0,6.47,6.47,6.45,6.46,1276000.0
2010-05-06 11:15:00,6.46,6.46,6.44,6.45,2040000.0,6.46,6.46,6.44,6.45,2040000.0
2010-05-06 11:20:00,6.45,6.48,6.45,6.48,1474000.0,6.45,6.48,6.45,6.48,1474000.0
2010-05-06 11:25:00,6.48,6.48,6.47,6.48,1350000.0,6.48,6.48,6.47,6.48,1350000.0
2010-05-06 11:30:00,6.48,6.49,6.47,6.47,1128000.0,6.48,6.49,6.47,6.47,1128000.0
2010-05-06 11:35:00,6.47,6.48,6.46,6.47,498000.0,6.47,6.48,6.46,6.47,498000.0
2010-05-06 11:40:00,6.48,6.48,6.45,6.46,712000.0,6.48,6.48,6.45,6.46,712000.0
2010-05-06 11:45:00,6.46,6.47,6.45,6.46,1512000.0,6.46,6.47,6.45,6.46,1512000.0
2010-05-06 11:50:00,6.46,6.49,6.46,6.49,990000.0,6.46,6.49,6.46,6.49,990000.0
2010-05-06 11:55:00,6.49,6.5,6.48,6.5,1232000.0,6.49,6.5,6.48,6.5,1232000.0
2010-05-06 12:00:00,6.5,6.55,6.5,6.52,3084000.0,6.5,6.55,6.5,6.52,3084000.0
2010-05-06 12:05:00,6.52,6.56,6.52,6.54,2060000.0,6.52,6.56,6.52,6.54,2060000.0
2010-05-06 12:10:00,6.54,6.59,6.54,6.58,1950000.0,6.54,6.59,6.54,6.58,1950000.0
2010-05-06 12:15:00,6.58,6.59,6.56,6.57,1796000.0,6.58,6.59,6.56,6.57,1796000.0
2010-05-06 12:20:00,6.57,6.57,6.54,6.55,1560000.0,6.57,6.57,6.54,6.55,1560000.0
2010-05-06 12:25:00,6.55,6.55,6.53,6.54,1358000.0,6.55,6.55,6.53,6.54,1358000.0
2010-05-06 12:30:00,6.54,6.55,6.54,6.55,1024000.0,6.54,6.55,6.54,6.55,1024000.0
2010-05-06 12:35:00,6.55,6.55,6.5,6.51,2400000.0,6.55,6.55,6.5,6.51,2400000.0
2010-05-06 12:40:00,6.51,6.51,6.5,6.51,898000.0,6.51,6.51,6.5,6.51,898000.0
2010-05-06 12:45:00,6.51,6.51,6.49,6.51,1448000.0,6.51,6.51,6.49,6.51,1448000.0
2010-05-06 12:50:00,6.51,6.53,6.5,6.53,1740000.0,6.51,6.53,6.5,6.53,1740000.0
2010-05-06 12:55:00,6.53,6.53,6.51,6.53,1000000.0,6.53,6.53,6.51,6.53,1000000.0
2010-05-06 13:00:00,6.53,6.56,6.53,6.56,1654000.0,6.53,6.56,6.53,6.56,1654000.0
2010-05-06 13:05:00,6.56,6.56,6.53,6.54,1518000.0,6.56,6.56,6.53,6.54,1518000.0
2010-05-06 13:10:00,6.54,6.55,6.52,6.53,946000.0,6.54,6.55,6.52,6.53,946000.0
2010-05-06 13:15:00,6.52,6.53,6.5,6.51,2006000.0,6.52,6.53,6.5,6.51,2006000.0
2010-05-06 13:20:00,6.51,6.51,6.5,6.51,1156000.0,6.51,6.51,6.5,6.51,1156000.0
2010-05-06 13:25:00,6.51,6.53,6.5,6.52,1150000.0,6.51,6.53,6.5,6.52,1150000.0
2010-05-06 13:30:00,6.53,6.53,6.51,6.51,678000.0,6.53,6.53,6.51,6.51,678000.0
2010-05-06 13:35:00,6.51,6.51,6.48,6.5,2090000.0,6.51,6.51,6.48,6.5,2090000.0
2010-05-06 13:40:00,6.5,6.51,6.48,6.5,1470000.0,6.5,6.51,6.48,6.5,1470000.0
2010-05-06 13:45:00,6.5,6.51,6.5,6.5,1594000.0,6.5,6.51,6.5,6.5,1594000.0
2010-05-06 13:50:00,6.5,6.51,6.5,6.5,1324000.0,6.5,6.51,6.5,6.5,1324000.0
2010-05-06 13:55:00,6.5,6.52,6.49,6.51,2058000.0,6.5,6.52,6.49,6.51,2058000.0
2010-05-06 14:00:00,6.51,6.54,6.5,6.51,3356000.0,6.51,6.54,6.5,6.51,3356000.0
2010-05-06 14:05:00,6.51,6.51,6.48,6.48,2238000.0,6.51,6.51,6.48,6.48,2238000.0
2010-05-06 14:10:00,6.48,6.49,6.45,6.46,2862000.0,6.48,6.49,6.45,6.46,2862000.0
2010-05-06 14:15:00,6.46,6.47,6.39,6.41,4990000.0,6.46,6.47,6.39,6.41,4990000.0
2010-05-06 14:20:00,6.41,6.41,6.35,6.4,4438000.0,6.41,6.41,6.35,6.4,4438000.0
2010-05-06 14:25:00,6.4,6.46,6.39,6.43,4278000.0,6.4,6.46,6.39,6.43,4278000.0
2010-05-06 14:30:00,6.43,6.43,6.39,6.39,3200000.0,6.43,6.43,6.39,6.39,3200000.0
2010-05-06 14:35:00,6.39,6.39,6.32,6.32,3328000.0,6.39,6.39,6.32,6.32,3328000.0
2010-05-06 14:40:00,6.32,6.33,6.12,6.13,5912000.0,6.32,6.33,6.12,6.13,5912000.0
2010-05-06 14:45:00,6.13,6.33,6.03,6.28,4604000.0,6.13,6.33,6.03,6.28,4604000.0
2010-05-06 14:50:00,6.28,6.4,6.19,6.32,5034000.0,6.28,6.4,6.19,6.32,5034000.0
2010-05-06 14:55:00,6.32,6.39,6.31,6.34,4278000.0,6.32,6.39,6.31,6.34,4278000.0
2010-05-06 15:00:00,6.34,6.36,6.21,6.34,3760000.0,6.34,6.36,6.21,6.34,3760000.0
2010-05-06 15:05:00,6.34,6.49,6.31,6.49,4596000.0,6.34,6.49,6.31,6.49,4596000.0
2010-05-06 15:10:00,6.49,6.6,6.32,6.39,4410000.0,6.49,6.6,6.32,6.39,4410000.0
2010-05-06 15:15:00,6.4,6.45,6.34,6.35,3530000.0,6.4,6.45,6.34,6.35,3530000.0
2010-05-06 15:20:00,6.35,6.38,6.31,6.33,4650000.0,6.35,6.38,6.31,6.33,4650000.0
2010-05-06 15:25:00,6.33,6.4,6.3,6.4,4074000.0,6.33,6.4,6.3,6.4,4074000.0
2010-05-06 15:30:00,6.4,6.45,6.39,6.42,3322000.0,6.4,6.45,6.39,6.42,3322000.0
2010-05-06 15:35:00,6.42,6.44,6.39,6.39,3304000.0,6.42,6.44,6.39,6.39,3304000.0
2010-05-06 15:40:00,6.39,6.43,6.38,6.41,2596000.0,6.39,6.43,6.38,6.41,2596000.0
2010-05-06 15:45:00,6.41,6.5,6.4,6.49,4902000.0,6.41,6.5,6.4,6.49,4902000.0
2010-05-06 15:50:00,6.49,6.5,6.47,6.48,5270000.0,6.49,6.5,6.47,6.48,5270000.0
2010-05-06 15:55:00,6.48,6.5,6.43,6.44,6872000.0,6.48,6.5,6.43,6.44,6872000.0
2010-05-07 09:30:00,6.4,6.45,6.34,6.41,5740000.0,6.4,6.45,6.34,6.41,5740000.0
2010-05-07 09:35:00,6.41,6.51,6.4,6.5,5834000.0,6.41,6.51,6.4,6.5,5834000.0
2010-05-07 09:40:00,6.5,6.56,6.47,6.5,5050000.0,6.5,6.56,6.47,6.5,5050000.0
2010-05-07 09:45:00,6.51,6.51,6.45,6.46,3860000.0,6.51,6.51,6.45,6.46,3860000.0
2010-05-07 09:50:00,6.45,6.49,6.4,6.42,3974000.0,6.45,6.49,6.4,6.42,3974000.0
2010-05-07 09:55:00,6.42,6.47,6.41,6.45,4004000.0,6.42,6.47,6.41,6.45,4004000.0
2010-05-07 10:00:00,6.45,6.45,6.35,6.35,4258000.0,6.45,6.45,6.35,6.35,4258000.0
2010-05-07 10:05:00,6.35,6.44,6.34,6.44,5008000.0,6.35,6.44,6.34,6.44,5008000.0
2010-05-07 10:10:00,6.43,6.49,6.4,6.42,4128000.0,6.43,6.49,6.4,6.42,4128000.0
2010-05-07 10:15:00,6.42,6.45,6.4,6.42,2350000.0,6.42,6.45,6.4,6.42,2350000.0
2010-05-07 10:20:00,6.42,6.45,6.38,6.43,6284000.0,6.42,6.45,6.38,6.43,6284000.0
2010-05-07 10:25:00,6.43,6.43,6.26,6.35,6052000.0,6.43,6.43,6.26,6.35,6052000.0
2010-05-07 10:30:00,6.35,6.36,6.3,6.32,3578000.0,6.35,6.36,6.3,6.32,3578000.0
2010-05-07 10:35:00,6.31,6.4,6.31,6.39,2730000.0,6.31,6.4,6.31,6.39,2730000.0
2010-05-07 10:40:00,6.39,6.4,6.37,6.39,5642000.0,6.39,6.4,6.37,6.39,5642000.0
2010-05-07 10:45:00,6.39,6.45,6.39,6.42,2696000.0,6.39,6.45,6.39,6.42,2696000.0
2010-05-07 10:50:00,6.43,6.45,6.41,6.43,2332000.0,6.43,6.45,6.41,6.43,2332000.0
2010-05-07 10:55:00,6.43,6.47,6.42,6.46,3870000.0,6.43,6.47,6.42,6.46,3870000.0
2010-05-07 11:00:00,6.45,6.49,6.45,6.47,4408000.0,6.45,6.49,6.45,6.47,4408000.0
2010-05-07 11:05:00,6.47,6.5,6.44,6.46,3596000.0,6.47,6.5,6.44,6.46,3596000.0
2010-05-07 11:10:00,6.46,6.48,6.44,6.44,3212000.0,6.46,6.48,6.44,6.44,3212000.0
2010-05-07 11:15:00,6.44,6.51,6.42,6.43,4290000.0,6.44,6.51,6.42,6.43,4290000.0
2010-05-07 11:20:00,6.43,6.44,6.38,6.4,3410000.0,6.43,6.44,6.38,6.4,3410000.0
2010-05-07 11:25:00,6.4,6.4,6.35,6.36,2004000.0,6.4,6.4,6.35,6.36,2004000.0
2010-05-07 11:30:00,6.36,6.38,6.32,6.36,2922000.0,6.36,6.38,6.32,6.36,2922000.0
2010-05-07 11:35:00,6.36,6.4,6.35,6.36,2050000.0,6.36,6.4,6.35,6.36,2050000.0
2010-05-07 11:40:00,6.36,6.39,6.35,6.39,2828000.0,6.36,6.39,6.35,6.39,2828000.0
2010-05-07 11:45:00,6.39,6.44,6.39,6.43,2212000.0,6.39,6.44,6.39,6.43,2212000.0
2010-05-07 11:50:00,6.43,6.43,6.4,6.43,2228000.0,6.43,6.43,6.4,6.43,2228000.0
2010-05-07 11:55:00,6.42,6.43,6.41,6.42,1258000.0,6.42,6.43,6.41,6.42,1258000.0
2010-05-07 12:00:00,6.42,6.45,6.4,6.42,1702000.0,6.42,6.45,6.4,6.42,1702000.0
2010-05-07 12:05:00,6.42,6.44,6.41,6.43,1514000.0,6.42,6.44,6.41,6.43,1514000.0
2010-05-07 12:10:00,6.44,6.44,6.41,6.43,1716000.0,6.44,6.44,6.41,6.43,1716000.0
2010-05-07 12:15:00,6.43,6.45,6.43,6.44,1640000.0,6.43,6.45,6.43,6.44,1640000.0
2010-05-07 12:20:00,6.44,6.44,6.42,6.43,2566000.0,6.44,6.44,6.42,6.43,2566000.0
2010-05-07 12:25:00,6.43,6.43,6.38,6.39,1960000.0,6.43,6.43,6.38,6.39,1960000.0
2010-05-07 12:30:00,6.38,6.39,6.34,6.35,2644000.0,6.38,6.39,6.34,6.35,2644000.0
2010-05-07 12:35:00,6.35,6.38,6.35,6.36,2416000.0,6.35,6.38,6.35,6.36,2416000.0
2010-05-07 12:40:00,6.36,6.39,6.36,6.36,1060000.0,6.36,6.39,6.36,6.36,1060000.0
2010-05-07 12:45:00,6.37,6.38,6.36,6.38,1430000.0,6.37,6.38,6.36,6.38,1430000.0
2010-05-07 12:50:00,6.38,6.39,6.36,6.37,1654000.0,6.38,6.39,6.36,6.37,1654000.0
2010-05-07 12:55:00,6.36,6.38,6.36,6.37,1958000.0,6.36,6.38,6.36,6.37,1958000.0
2010-05-07 13:00:00,6.37,6.38,6.37,6.37,1978000.0,6.37,6.38,6.37,6.37,1978000.0
2010-05-07 13:05:00,6.37,6.38,6.35,6.35,1390000.0,6.37,6.38,6.35,6.35,1390000.0
2010-05-07 13:10:00,6.35,6.36,6.34,6.34,2362000.0,6.35,6.36,6.34,6.34,2362000.0
2010-05-07 13:15:00,6.34,6.38,6.34,6.35,1358000.0,6.34,6.38,6.34,6.35,1358000.0
2010-05-07 13:20:00,6.35,6.35,6.34,6.34,1160000.0,6.35,6.35,6.34,6.34,1160000.0
2010-05-07 13:25:00,6.34,6.35,6.3,6.31,2106000.0,6.34,6.35,6.3,6.31,2106000.0
2010-05-07 13:30:00,6.31,6.35,6.31,6.35,1362000.0,6.31,6.35,6.31,6.35,1362000.0
2010-05-07 13:35:00,6.35,6.35,6.34,6.35,1034000.0,6.35,6.35,6.34,6.35,1034000.0
2010-05-07 13:40:00,6.35,6.39,6.35,6.38,1290000.0,6.35,6.39,6.35,6.38,1290000.0
2010-05-07 13:45:00,6.38,6.39,6.35,6.38,1956000.0,6.38,6.39,6.35,6.38,1956000.0
2010-05-07 13:50:00,6.38,6.38,6.35,6.36,1408000.0,6.38,6.38,6.35,6.36,1408000.0
2010-05-07 13:55:00,6.36,6.36,6.34,6.35,1382000.0,6.36,6.36,6.34,6.35,1382000.0
2010-05-07 14:00:00,6.35,6.37,6.33,6.34,1642000.0,6.35,6.37,6.33,6.34,1642000.0
2010-05-07 14:05:00,6.34,6.35,6.32,6.33,2262000.0,6.34,6.35,6.32,6.33,2262000.0
2010-05-07 14:10:00,6.32,6.32,6.3,6.31,2330000.0,6.32,6.32,6.3,6.31,2330000.0
2010-05-07 14:15:00,6.31,6.32,6.31,6.32,1690000.0,6.31,6.32,6.31,6.32,1690000.0
2010-05-07 14:20:00,6.32,6.32,6.31,6.31,1684000.0,6.32,6.32,6.31,6.31,1684000.0
2010-05-07 14:25:00,6.31,6.31,6.28,6.28,2606000.0,6.31,6.31,6.28,6.28,2606000.0
2010-05-07 14:30:00,6.28,6.3,6.28,6.3,2026000.0,6.28,6.3,6.28,6.3,2026000.0
2010-05-07 14:35:00,6.3,6.3,6.29,6.3,1964000.0,6.3,6.3,6.29,6.3,1964000.0
2010-05-07 14:40:00,6.3,6.35,6.3,6.32,1522000.0,6.3,6.35,6.3,6.32,1522000.0
2010-05-07 14:45:00,6.32,6.33,6.3,6.3,1702000.0,6.32,6.33,6.3,6.3,1702000.0
2010-05-07 14:50:00,6.3,6.3,6.28,6.29,4558000.0,6.3,6.3,6.28,6.29,4558000.0
2010-05-07 14:55:00,6.29,6.29,6.27,6.28,2958000.0,6.29,6.29,6.27,6.28,2958000.0
2010-05-07 15:00:00,6.28,6.28,6.25,6.26,4108000.0,6.28,6.28,6.25,6.26,4108000.0
2010-05-07 15:05:00,6.26,6.26,6.21,6.21,4454000.0,6.26,6.26,6.21,6.21,4454000.0
2010-05-07 15:10:00,6.21,6.23,6.19,6.21,3756000.0,6.21,6.23,6.19,6.21,3756000.0
2010-05-07 15:15:00,6.2,6.25,6.19,6.25,3046000.0,6.2,6.25,6.19,6.25,3046000.0
2010-05-07 15:20:00,6.25,6.27,6.24,6.26,3400000.0,6.25,6.27,6.24,6.26,3400000.0
2010-05-07 15:25:00,6.26,6.26,6.23,6.24,3086000.0,6.26,6.26,6.23,6.24,3086000.0
2010-05-07 15:30:00,6.24,6.25,6.21,6.22,3884000.0,6.24,6.25,6.21,6.22,3884000.0
2010-05-07 15:35:00,6.22,6.24,6.21,6.22,2496000.0,6.22,6.24,6.21,6.22,2496000.0
2010-05-07 15:40:00,6.22,6.28,6.22,6.25,5222000.0,6.22,6.28,6.22,6.25,5222000.0
2010-05-07 15:45:00,6.26,6.26,6.23,6.25,4004000.0,6.26,6.26,6.23,6.25,4004000.0
2010-05-07 15:50:00,6.25,6.26,6.21,6.23,4914000.0,6.25,6.26,6.21,6.23,4914000.0
2010-05-07 15:55:00,6.23,6.27,6.23,6.26,6772000.0,6.23,6.27,6.23,6.26,6772000.0
2010-05-10 09:30:00,6.49,6.56,6.48,6.55,6994000.0,6.49,6.56,6.48,6.55,6994000.0
2010-05-10 09:35:00,6.55,6.59,6.53,6.59,6106000.0,6.55,6.59,6.53,6.59,6106000.0
2010-05-10 09:40:00,6.59,6.61,6.55,6.56,3728000.0,6.59,6.61,6.55,6.56,3728000.0
2010-05-10 09:45:00,6.56,6.59,6.53,6.55,2162000.0,6.56,6.59,6.53,6.55,2162000.0
2010-05-10 09:50:00,6.55,6.57,6.53,6.55,3104000.0,6.55,6.57,6.53,6.55,3104000.0
2010-05-10 09:55:00,6.55,6.56,6.53,6.55,2290000.0,6.55,6.56,6.53,6.55,2290000.0
2010-05-10 10:00:00,6.55,6.55,6.52,6.53,1562000.0,6.55,6.55,6.52,6.53,1562000.0
2010-05-10 10:05:00,6.53,6.53,6.5,6.53,2220000.0,6.53,6.53,6.5,6.53,2220000.0
2010-05-10 10:10:00,6.52,6.57,6.52,6.57,1706000.0,6.52,6.57,6.52,6.57,1706000.0
2010-05-10 10:15:00,6.57,6.59,6.56,6.58,3154000.0,6.57,6.59,6.56,6.58,3154000.0
2010-05-10 10:20:00,6.58,6.6,6.55,6.56,3176000.0,6.58,6.6,6.55,6.56,3176000.0
2010-05-10 10:25:00,6.56,6.57,6.53,6.53,1828000.0,6.56,6.57,6.53,6.53,1828000.0
2010-05-10 10:30:00,6.53,6.59,6.53,6.58,2372000.0,6.53,6.59,6.53,6.58,2372000.0
2010-05-10 10:35:00,6.58,6.6,6.56,6.59,2252000.0,6.58,6.6,6.56,6.59,2252000.0
2010-05-10 10:40:00,6.58,6.6,6.55,6.56,2534000.0,6.58,6.6,6.55,6.56,2534000.0
2010-05-10 10:45:00,6.56,6.57,6.54,6.57,2146000.0,6.56,6.57,6.54,6.57,2146000.0
2010-05-10 10:50:00,6.57,6.57,6.54,6.56,1272000.0,6.57,6.57,6.54,6.56,1272000.0
2010-05-10 10:55:00,6.56,6.57,6.55,6.56,1554000.0,6.56,6.57,6.55,6.56,1554000.0
2010-05-10 11:00:00,6.56,6.6,6.56,6.59,1950000.0,6.56,6.6,6.56,6.59,1950000.0
2010-05-10 11:05:00,6.59,6.59,6.56,6.56,1668000.0,6.59,6.59,6.56,6.56,1668000.0
2010-05-10 11:10:00,6.56,6.58,6.56,6.57,980000.0,6.56,6.58,6.56,6.57,980000.0
2010-05-10 11:15:00,6.57,6.57,6.55,6.56,950000.0,6.57,6.57,6.55,6.56,950000.0
2010-05-10 11:20:00,6.56,6.57,6.54,6.55,1228000.0,6.56,6.57,6.54,6.55,1228000.0
2010-05-10 11:25:00,6.55,6.57,6.55,6.57,560000.0,6.55,6.57,6.55,6.57,560000.0
2010-05-10 11:30:00,6.57,6.57,6.55,6.57,1270000.0,6.57,6.57,6.55,6.57,1270000.0
2010-05-10 11:35:00,6.57,6.58,6.56,6.57,858000.0,6.57,6.58,6.56,6.57,858000.0
2010-05-10 11:40:00,6.58,6.58,6.56,6.56,1010000.0,6.58,6.58,6.56,6.56,1010000.0
2010-05-10 11:45:00,6.56,6.57,6.56,6.56,746000.0,6.56,6.57,6.56,6.56,746000.0
2010-05-10 11:50:00,6.56,6.59,6.56,6.58,1040000.0,6.56,6.59,6.56,6.58,1040000.0
2010-05-10 11:55:00,6.59,6.59,6.58,6.58,1080000.0,6.59,6.59,6.58,6.58,1080000.0
2010-05-10 12:00:00,6.58,6.59,6.54,6.54,1644000.0,6.58,6.59,6.54,6.54,1644000.0
2010-05-10 12:05:00,6.54,6.56,6.54,6.56,564000.0,6.54,6.56,6.54,6.56,564000.0
2010-05-10 12:10:00,6.56,6.57,6.55,6.56,908000.0,6.56,6.57,6.55,6.56,908000.0
2010-05-10 12:15:00,6.56,6.57,6.55,6.55,620000.0,6.56,6.57,6.55,6.55,620000.0
2010-05-10 12:20:00,6.55,6.56,6.55,6.55,454000.0,6.55,6.56,6.55,6.55,454000.0
2010-05-10 12:25:00,6.55,6.56,6.55,6.55,688000.0,6.55,6.56,6.55,6.55,688000.0
2010-05-10 12:30:00,6.55,6.55,6.53,6.54,1370000.0,6.55,6.55,6.53,6.54,1370000.0
2010-05-10 12:35:00,6.54,6.55,6.54,6.54,476000.0,6.54,6.55,6.54,6.54,476000.0
2010-05-10 12:40:00,6.54,6.54,6.53,6.53,648000.0,6.54,6.54,6.53,6.53,648000.0
2010-05-10 12:45:00,6.53,6.54,6.53,6.54,1168000.0,6.53,6.54,6.53,6.54,1168000.0
2010-05-10 12:50:00,6.54,6.55,6.54,6.55,642000.0,6.54,6.55,6.54,6.55,642000.0
2010-05-10 12:55:00,6.55,6.56,6.54,6.54,1340000.0,6.55,6.56,6.54,6.54,1340000.0
2010-05-10 13:00:00,6.54,6.55,6.53,6.53,332000.0,6.54,6.55,6.53,6.53,332000.0
2010-05-10 13:05:00,6.53,6.53,6.5,6.51,1846000.0,6.53,6.53,6.5,6.51,1846000.0
2010-05-10 13:10:00,6.51,6.52,6.5,6.5,1258000.0,6.51,6.52,6.5,6.5,1258000.0
2010-05-10 13:15:00,6.5,6.51,6.49,6.49,1348000.0,6.5,6.51,6.49,6.49,1348000.0
2010-05-10 13:20:00,6.49,6.49,6.48,6.48,1934000.0,6.49,6.49,6.48,6.48,1934000.0
2010-05-10 13:25:00,6.48,6.49,6.48,6.48,1658000.0,6.48,6.49,6.48,6.48,1658000.0
2010-05-10 13:30:00,6.48,6.49,6.48,6.49,1704000.0,6.48,6.49,6.48,6.49,1704000.0
2010-05-10 13:35:00,6.49,6.5,6.48,6.49,1578000.0,6.49,6.5,6.48,6.49,1578000.0
2010-05-10 13:40:00,6.49,6.49,6.46,6.46,2170000.0,6.49,6.49,6.46,6.46,2170000.0
2010-05-10 13:45:00,6.47,6.49,6.46,6.48,1146000.0,6.47,6.49,6.46,6.48,1146000.0
2010-05-10 13:50:00,6.48,6.5,6.48,6.49,688000.0,6.48,6.5,6.48,6.49,688000.0
2010-05-10 13:55:00,6.49,6.51,6.49,6.5,1030000.0,6.49,6.51,6.49,6.5,1030000.0
2010-05-10 14:00:00,6.5,6.5,6.47,6.49,1574000.0,6.5,6.5,6.47,6.49,1574000.0
2010-05-10 14:05:00,6.49,6.52,6.49,6.52,1290000.0,6.49,6.52,6.49,6.52,1290000.0
2010-05-10 14:10:00,6.52,6.53,6.51,6.52,934000.0,6.52,6.53,6.51,6.52,934000.0
2010-05-10 14:15:00,6.52,6.53,6.51,6.52,622000.0,6.52,6.53,6.51,6.52,622000.0
2010-05-10 14:20:00,6.53,6.54,6.51,6.54,1244000.0,6.53,6.54,6.51,6.54,1244000.0
2010-05-10 14:25:00,6.54,6.55,6.53,6.53,1440000.0,6.54,6.55,6.53,6.53,1440000.0
2010-05-10 14:30:00,6.53,6.54,6.53,6.53,936000.0,6.53,6.54,6.53,6.53,936000.0
2010-05-10 14:35:00,6.53,6.54,6.51,6.51,1258000.0,6.53,6.54,6.51,6.51,1258000.0
2010-05-10 14:40:00,6.51,6.53,6.5,6.52,872000.0,6.51,6.53,6.5,6.52,872000.0
2010-05-10 14:45:00,6.52,6.53,6.52,6.53,692000.0,6.52,6.53,6.52,6.53,692000.0
2010-05-10 14:50:00,6.52,6.55,6.52,6.54,1812000.0,6.52,6.55,6.52,6.54,1812000.0
2010-05-10 14:55:00,6.54,6.55,6.54,6.55,860000.0,6.54,6.55,6.54,6.55,860000.0
2010-05-10 15:00:00,6.55,6.56,6.54,6.54,1120000.0,6.55,6.56,6.54,6.54,1120000.0
2010-05-10 15:05:00,6.54,6.54,6.52,6.52,1372000.0,6.54,6.54,6.52,6.52,1372000.0
2010-05-10 15:10:00,6.52,6.54,6.51,6.53,1342000.0,6.52,6.54,6.51,6.53,1342000.0
2010-05-10 15:15:00,6.53,6.54,6.51,6.53,1262000.0,6.53,6.54,6.51,6.53,1262000.0
2010-05-10 15:20:00,6.52,6.54,6.52,6.54,1292000.0,6.52,6.54,6.52,6.54,1292000.0
2010-05-10 15:25:00,6.53,6.54,6.52,6.54,1092000.0,6.53,6.54,6.52,6.54,1092000.0
2010-05-10 15:30:00,6.54,6.54,6.51,6.51,1672000.0,6.54,6.54,6.51,6.51,1672000.0
2010-05-10 15:35:00,6.51,6.53,6.51,6.53,1352000.0,6.51,6.53,6.51,6.53,1352000.0
2010-05-10 15:40:00,6.53,6.55,6.53,6.54,1876000.0,6.53,6.55,6.53,6.54,1876000.0
2010-05-10 15:45:00,6.54,6.55,6.54,6.54,1504000.0,6.54,6.55,6.54,6.54,1504000.0
2010-05-10 15:50:00,6.54,6.56,6.54,6.56,2916000.0,6.54,6.56,6.54,6.56,2916000.0
2010-05-10 15:55:00,6.56,6.58,6.56,6.57,5932000.0,6.56,6.58,6.56,6.57,5932000.0
2010-05-11 09:30:00,6.5,6.51,6.43,6.47,3466000.0,6.5,6.51,6.43,6.47,3466000.0
2010-05-11 09:35:00,6.47,6.49,6.45,6.49,1902000.0,6.47,6.49,6.45,6.49,1902000.0
2010-05-11 09:40:00,6.49,6.49,6.46,6.46,1728000.0,6.49,6.49,6.46,6.46,1728000.0
2010-05-11 09:45:00,6.46,6.53,6.46,6.5,2624000.0,6.46,6.53,6.46,6.5,2624000.0
2010-05-11 09:50:00,6.5,6.5,6.46,6.47,2452000.0,6.5,6.5,6.46,6.47,2452000.0
2010-05-11 09:55:00,6.47,6.47,6.44,6.45,2486000.0,6.47,6.47,6.44,6.45,2486000.0
2010-05-11 10:00:00,6.45,6.47,6.44,6.44,1528000.0,6.45,6.47,6.44,6.44,1528000.0
2010-05-11 10:05:00,6.44,6.46,6.42,6.46,2512000.0,6.44,6.46,6.42,6.46,2512000.0
2010-05-11 10:10:00,6.46,6.49,6.45,6.48,1698000.0,6.46,6.49,6.45,6.48,1698000.0
2010-05-11 10:15:00,6.48,6.51,6.48,6.5,1900000.0,6.48,6.51,6.48,6.5,1900000.0
2010-05-11 10:20:00,6.5,6.5,6.48,6.49,1720000.0,6.5,6.5,6.48,6.49,1720000.0
2010-05-11 10:25:00,6.49,6.49,6.47,6.47,1152000.0,6.49,6.49,6.47,6.47,1152000.0
2010-05-11 10:30:00,6.47,6.47,6.45,6.46,1418000.0,6.47,6.47,6.45,6.46,1418000.0
2010-05-11 10:35:00,6.46,6.49,6.46,6.49,626000.0,6.46,6.49,6.46,6.49,626000.0
2010-05-11 10:40:00,6.49,6.5,6.47,6.49,1448000.0,6.49,6.5,6.47,6.49,1448000.0
2010-05-11 10:45:00,6.49,6.51,6.49,6.5,894000.0,6.49,6.51,6.49,6.5,894000.0
2010-05-11 10:50:00,6.5,6.5,6.47,6.47,980000.0,6.5,6.5,6.47,6.47,980000.0
2010-05-11 10:55:00,6.47,6.49,6.47,6.48,610000.0,6.47,6.49,6.47,6.48,610000.0
2010-05-11 11:00:00,6.48,6.51,6.48,6.51,1152000.0,6.48,6.51,6.48,6.51,1152000.0
2010-05-11 11:05:00,6.51,6.53,6.5,6.52,2166000.0,6.51,6.53,6.5,6.52,2166000.0
2010-05-11 11:10:00,6.52,6.53,6.51,6.53,772000.0,6.52,6.53,6.51,6.53,772000.0
2010-05-11 11:15:00,6.53,6.54,6.51,6.53,1014000.0,6.53,6.54,6.51,6.53,1014000.0
2010-05-11 11:20:00,6.54,6.54,6.53,6.54,1572000.0,6.54,6.54,6.53,6.54,1572000.0
2010-05-11 11:25:00,6.54,6.55,6.53,6.54,1602000.0,6.54,6.55,6.53,6.54,1602000.0
2010-05-11 11:30:00,6.54,6.55,6.53,6.54,910000.0,6.54,6.55,6.53,6.54,910000.0
2010-05-11 11:35:00,6.55,6.57,6.53,6.57,1822000.0,6.55,6.57,6.53,6.57,1822000.0
2010-05-11 11:40:00,6.57,6.59,6.57,6.58,1508000.0,6.57,6.59,6.57,6.58,1508000.0
2010-05-11 11:45:00,6.58,6.59,6.55,6.55,1208000.0,6.58,6.59,6.55,6.55,1208000.0
2010-05-11 11:50:00,6.55,6.56,6.54,6.55,980000.0,6.55,6.56,6.54,6.55,980000.0
2010-05-11 11:55:00,6.55,6.57,6.55,6.56,1066000.0,6.55,6.57,6.55,6.56,1066000.0
2010-05-11 12:00:00,6.56,6.58,6.56,6.57,684000.0,6.56,6.58,6.56,6.57,684000.0
2010-05-11 12:05:00,6.56,6.6,6.56,6.59,1316000.0,6.56,6.6,6.56,6.59,1316000.0
2010-05-11 12:10:00,6.59,6.64,6.59,6.62,3264000.0,6.59,6.64,6.59,6.62,3264000.0
2010-05-11 12:15:00,6.62,6.65,6.62,6.64,2434000.0,6.62,6.65,6.62,6.64,2434000.0
2010-05-11 12:20:00,6.64,6.64,6.62,6.63,882000.0,6.64,6.64,6.62,6.63,882000.0
2010-05-11 12:25:00,6.63,6.63,6.61,6.63,890000.0,6.63,6.63,6.61,6.63,890000.0
2010-05-11 12:30:00,6.63,6.63,6.61,6.61,1306000.0,6.63,6.63,6.61,6.61,1306000.0
2010-05-11 12:35:00,6.61,6.62,6.61,6.61,746000.0,6.61,6.62,6.61,6.61,746000.0
2010-05-11 12:40:00,6.61,6.64,6.61,6.63,2072000.0,6.61,6.64,6.61,6.63,2072000.0
2010-05-11 12:45:00,6.63,6.65,6.63,6.65,1326000.0,6.63,6.65,6.63,6.65,1326000.0
2010-05-11 12:50:00,6.64,6.65,6.64,6.64,1506000.0,6.64,6.65,6.64,6.64,1506000.0
2010-05-11 12:55:00,6.64,6.64,6.63,6.63,1282000.0,6.64,6.64,6.63,6.63,1282000.0
2010-05-11 13:00:00,6.63,6.64,6.62,6.62,1030000.0,6.63,6.64,6.62,6.62,1030000.0
2010-05-11 13:05:00,6.62,6.64,6.62,6.63,996000.0,6.62,6.64,6.62,6.63,996000.0
2010-05-11 13:10:00,6.63,6.64,6.63,6.63,1112000.0,6.63,6.64,6.63,6.63,1112000.0
2010-05-11 13:15:00,6.63,6.64,6.62,6.63,1084000.0,6.63,6.64,6.62,6.63,1084000.0
2010-05-11 13:20:00,6.63,6.63,6.62,6.63,1344000.0,6.63,6.63,6.62,6.63,1344000.0
2010-05-11 13:25:00,6.62,6.62,6.6,6.61,1090000.0,6.62,6.62,6.6,6.61,1090000.0
2010-05-11 13:30:00,6.6,6.62,6.6,6.61,1680000.0,6.6,6.62,6.6,6.61,1680000.0
2010-05-11 13:35:00,6.62,6.62,6.59,6.6,1190000.0,6.62,6.62,6.59,6.6,1190000.0
2010-05-11 13:40:00,6.59,6.62,6.58,6.61,1302000.0,6.59,6.62,6.58,6.61,1302000.0
2010-05-11 13:45:00,6.61,6.63,6.6,6.61,1718000.0,6.61,6.63,6.6,6.61,1718000.0
2010-05-11 13:50:00,6.61,6.62,6.6,6.6,666000.0,6.61,6.62,6.6,6.6,666000.0
2010-05-11 13:55:00,6.6,6.6,6.57,6.57,1368000.0,6.6,6.6,6.57,6.57,1368000.0
2010-05-11 14:00:00,6.57,6.6,6.57,6.59,1000000.0,6.57,6.6,6.57,6.59,1000000.0
2010-05-11 14:05:00,6.59,6.6,6.58,6.58,966000.0,6.59,6.6,6.58,6.58,966000.0
2010-05-11 14:10:00,6.58,6.59,6.57,6.58,1064000.0,6.58,6.59,6.57,6.58,1064000.0
2010-05-11 14:15:00,6.58,6.58,6.54,6.55,1972000.0,6.58,6.58,6.54,6.55,1972000.0
2010-05-11 14:20:00,6.54,6.57,6.54,6.56,1590000.0,6.54,6.57,6.54,6.56,1590000.0
2010-05-11 14:25:00,6.57,6.57,6.55,6.56,1024000.0,6.57,6.57,6.55,6.56,1024000.0
2010-05-11 14:30:00,6.56,6.56,6.53,6.54,1692000.0,6.56,6.56,6.53,6.54,1692000.0
2010-05-11 14:35:00,6.54,6.54,6.53,6.53,1314000.0,6.54,6.54,6.53,6.53,1314000.0
2010-05-11 14:40:00,6.53,6.53,6.51,6.52,1374000.0,6.53,6.53,6.51,6.52,1374000.0
2010-05-11 14:45:00,6.52,6.54,6.52,6.53,1362000.0,6.52,6.54,6.52,6.53,1362000.0
2010-05-11 14:50:00,6.53,6.54,6.52,6.53,1016000.0,6.53,6.54,6.52,6.53,1016000.0
2010-05-11 14:55:00,6.53,6.53,6.5,6.51,1452000.0,6.53,6.53,6.5,6.51,1452000.0
2010-05-11 15:00:00,6.51,6.51,6.49,6.51,2302000.0,6.51,6.51,6.49,6.51,2302000.0
2010-05-11 15:05:00,6.5,6.52,6.5,6.5,1296000.0,6.5,6.52,6.5,6.5,1296000.0
2010-05-11 15:10:00,6.5,6.51,6.49,6.51,1220000.0,6.5,6.51,6.49,6.51,1220000.0
2010-05-11 15:15:00,6.51,6.51,6.49,6.49,1474000.0,6.51,6.51,6.49,6.49,1474000.0
2010-05-11 15:20:00,6.57,6.57,6.48,6.5,1940000.0,6.57,6.57,6.48,6.5,1940000.0
2010-05-11 15:25:00,6.51,6.52,6.51,6.51,1074000.0,6.51,6.52,6.51,6.51,1074000.0
2010-05-11 15:30:00,6.51,6.52,6.5,6.51,1052000.0,6.51,6.52,6.5,6.51,1052000.0
2010-05-11 15:35:00,6.51,6.54,6.51,6.53,2056000.0,6.51,6.54,6.51,6.53,2056000.0
2010-05-11 15:40:00,6.53,6.54,6.52,6.53,1472000.0,6.53,6.54,6.52,6.53,1472000.0
2010-05-11 15:45:00,6.53,6.54,6.53,6.53,1132000.0,6.53,6.54,6.53,6.53,1132000.0
2010-05-11 15:50:00,6.53,6.54,6.52,6.53,2360000.0,6.53,6.54,6.52,6.53,2360000.0
2010-05-11 15:55:00,6.53,6.53,6.52,6.52,3242000.0,6.53,6.53,6.52,6.52,3242000.0
2010-05-12 09:30:00,6.57,6.58,6.54,6.55,2356000.0,6.57,6.58,6.54,6.55,2356000.0
2010-05-12 09:35:00,6.55,6.56,6.51,6.54,1868000.0,6.55,6.56,6.51,6.54,1868000.0
2010-05-12 09:40:00,6.54,6.54,6.51,6.52,1068000.0,6.54,6.54,6.51,6.52,1068000.0
2010-05-12 09:45:00,6.53,6.54,6.5,6.51,1572000.0,6.53,6.54,6.5,6.51,1572000.0
2010-05-12 09:50:00,6.51,6.52,6.49,6.51,1556000.0,6.51,6.52,6.49,6.51,1556000.0
2010-05-12 09:55:00,6.51,6.54,6.48,6.54,2224000.0,6.51,6.54,6.48,6.54,2224000.0
2010-05-12 10:00:00,6.54,6.58,6.54,6.58,2514000.0,6.54,6.58,6.54,6.58,2514000.0
2010-05-12 10:05:00,6.58,6.58,6.55,6.55,2232000.0,6.58,6.58,6.55,6.55,2232000.0
2010-05-12 10:10:00,6.55,6.56,6.54,6.55,924000.0,6.55,6.56,6.54,6.55,924000.0
2010-05-12 10:15:00,6.55,6.56,6.53,6.54,1064000.0,6.55,6.56,6.53,6.54,1064000.0
2010-05-12 10:20:00,6.54,6.55,6.53,6.54,530000.0,6.54,6.55,6.53,6.54,530000.0
2010-05-12 10:25:00,6.54,6.55,6.54,6.55,644000.0,6.54,6.55,6.54,6.55,644000.0
2010-05-12 10:30:00,6.55,6.55,6.54,6.54,1160000.0,6.55,6.55,6.54,6.54,1160000.0
2010-05-12 10:35:00,6.54,6.55,6.51,6.51,2534000.0,6.54,6.55,6.51,6.51,2534000.0
2010-05-12 10:40:00,6.51,6.51,6.49,6.5,2142000.0,6.51,6.51,6.49,6.5,2142000.0
2010-05-12 10:45:00,6.49,6.52,6.49,6.51,956000.0,6.49,6.52,6.49,6.51,956000.0
2010-05-12 10:50:00,6.51,6.53,6.51,6.53,1776000.0,6.51,6.53,6.51,6.53,1776000.0
2010-05-12 10:55:00,6.53,6.53,6.52,6.53,786000.0,6.53,6.53,6.52,6.53,786000.0
2010-05-12 11:00:00,6.52,6.54,6.52,6.53,1198000.0,6.52,6.54,6.52,6.53,1198000.0
2010-05-12 11:05:00,6.53,6.53,6.51,6.52,1242000.0,6.53,6.53,6.51,6.52,1242000.0
2010-05-12 11:10:00,6.52,6.52,6.5,6.51,1226000.0,6.52,6.52,6.5,6.51,1226000.0
2010-05-12 11:15:00,6.51,6.52,6.5,6.51,1024000.0,6.51,6.52,6.5,6.51,1024000.0
2010-05-12 11:20:00,6.51,6.51,6.49,6.49,1786000.0,6.51,6.51,6.49,6.49,1786000.0
2010-05-12 11:25:00,6.49,6.5,6.49,6.49,1744000.0,6.49,6.5,6.49,6.49,1744000.0
2010-05-12 11:30:00,6.49,6.53,6.49,6.53,1358000.0,6.49,6.53,6.49,6.53,1358000.0
2010-05-12 11:35:00,6.53,6.54,6.52,6.54,1846000.0,6.53,6.54,6.52,6.54,1846000.0
2010-05-12 11:40:00,6.54,6.55,6.53,6.53,1082000.0,6.54,6.55,6.53,6.53,1082000.0
2010-05-12 11:45:00,6.53,6.54,6.52,6.53,756000.0,6.53,6.54,6.52,6.53,756000.0
2010-05-12 11:50:00,6.53,6.53,6.52,6.52,1184000.0,6.53,6.53,6.52,6.52,1184000.0
2010-05-12 11:55:00,6.52,6.55,6.52,6.55,1196000.0,6.52,6.55,6.52,6.55,1196000.0
2010-05-12 12:00:00,6.55,6.55,6.53,6.53,456000.0,6.55,6.55,6.53,6.53,456000.0
2010-05-12 12:05:00,6.53,6.53,6.53,6.53,218000.0,6.53,6.53,6.53,6.53,218000.0
2010-05-12 12:10:00,6.53,6.54,6.52,6.54,548000.0,6.53,6.54,6.52,6.54,548000.0
2010-05-12 12:15:00,6.54,6.56,6.54,6.56,926000.0,6.54,6.56,6.54,6.56,926000.0
2010-05-12 12:20:00,6.56,6.56,6.55,6.55,846000.0,6.56,6.56,6.55,6.55,846000.0
2010-05-12 12:25:00,6.55,6.56,6.55,6.56,438000.0,6.55,6.56,6.55,6.56,438000.0
2010-05-12 12:30:00,6.56,6.58,6.56,6.56,950000.0,6.56,6.58,6.56,6.56,950000.0
2010-05-12 12:35:00,6.56,6.59,6.56,6.59,1138000.0,6.56,6.59,6.56,6.59,1138000.0
2010-05-12 12:40:00,6.59,6.63,6.59,6.63,4344000.0,6.59,6.63,6.59,6.63,4344000.0
2010-05-12 12:45:00,6.63,6.64,6.61,6.61,2766000.0,6.63,6.64,6.61,6.61,2766000.0
2010-05-12 12:50:00,6.61,6.62,6.59,6.6,1380000.0,6.61,6.62,6.59,6.6,1380000.0
2010-05-12 12:55:00,6.6,6.61,6.6,6.61,1008000.0,6.6,6.61,6.6,6.61,1008000.0
2010-05-12 13:00:00,6.61,6.61,6.6,6.6,1222000.0,6.61,6.61,6.6,6.6,1222000.0
2010-05-12 13:05:00,6.6,6.62,6.6,6.61,700000.0,6.6,6.62,6.6,6.61,700000.0
2010-05-12 13:10:00,6.61,6.63,6.6,6.63,1196000.0,6.61,6.63,6.6,6.63,1196000.0
2010-05-12 13:15:00,6.63,6.65,6.63,6.64,1624000.0,6.63,6.65,6.63,6.64,1624000.0
2010-05-12 13:20:00,6.64,6.64,6.62,6.62,874000.0,6.64,6.64,6.62,6.62,874000.0
2010-05-12 13:25:00,6.63,6.63,6.62,6.63,848000.0,6.63,6.63,6.62,6.63,848000.0
2010-05-12 13:30:00,6.63,6.63,6.62,6.62,412000.0,6.63,6.63,6.62,6.62,412000.0
2010-05-12 13:35:00,6.62,6.63,6.61,6.61,670000.0,6.62,6.63,6.61,6.61,670000.0
2010-05-12 13:40:00,6.61,6.62,6.6,6.61,680000.0,6.61,6.62,6.6,6.61,680000.0
2010-05-12 13:45:00,6.61,6.64,6.61,6.63,1116000.0,6.61,6.64,6.61,6.63,1116000.0
2010-05-12 13:50:00,6.63,6.63,6.62,6.62,586000.0,6.63,6.63,6.62,6.62,586000.0
2010-05-12 13:55:00,6.62,6.62,6.61,6.62,844000.0,6.62,6.62,6.61,6.62,844000.0
2010-05-12 14:00:00,6.62,6.63,6.61,6.61,634000.0,6.62,6.63,6.61,6.61,634000.0
2010-05-12 14:05:00,6.61,6.63,6.61,6.61,986000.0,6.61,6.63,6.61,6.61,986000.0
2010-05-12 14:10:00,6.61,6.64,6.61,6.63,1714000.0,6.61,6.64,6.61,6.63,1714000.0
2010-05-12 14:15:00,6.63,6.65,6.63,6.65,1232000.0,6.63,6.65,6.63,6.65,1232000.0
2010-05-12 14:20:00,6.65,6.66,6.64,6.65,1620000.0,6.65,6.66,6.64,6.65,1620000.0
2010-05-12 14:25:00,6.66,6.67,6.64,6.66,1292000.0,6.66,6.67,6.64,6.66,1292000.0
2010-05-12 14:30:00,6.66,6.69,6.66,6.67,2508000.0,6.66,6.69,6.66,6.67,2508000.0
2010-05-12 14:35:00,6.67,6.67,6.65,6.65,1054000.0,6.67,6.67,6.65,6.65,1054000.0
2010-05-12 14:40:00,6.65,6.66,6.65,6.65,858000.0,6.65,6.66,6.65,6.65,858000.0
2010-05-12 14:45:00,6.65,6.68,6.65,6.68,1478000.0,6.65,6.68,6.65,6.68,1478000.0
2010-05-12 14:50:00,6.68,6.68,6.66,6.67,768000.0,6.68,6.68,6.66,6.67,768000.0
2010-05-12 14:55:00,6.67,6.68,6.67,6.68,1074000.0,6.67,6.68,6.67,6.68,1074000.0
2010-05-12 15:00:00,6.68,6.7,6.67,6.7,2254000.0,6.68,6.7,6.67,6.7,2254000.0
2010-05-12 15:05:00,6.7,6.71,6.68,6.68,2004000.0,6.7,6.71,6.68,6.68,2004000.0
2010-05-12 15:10:00,6.68,6.68,6.67,6.68,1206000.0,6.68,6.68,6.67,6.68,1206000.0
2010-05-12 15:15:00,6.67,6.68,6.67,6.68,1076000.0,6.67,6.68,6.67,6.68,1076000.0
2010-05-12 15:20:00,6.68,6.68,6.66,6.66,1108000.0,6.68,6.68,6.66,6.66,1108000.0
2010-05-12 15:25:00,6.66,6.68,6.66,6.67,1380000.0,6.66,6.68,6.66,6.67,1380000.0
2010-05-12 15:30:00,6.67,6.68,6.66,6.68,1672000.0,6.67,6.68,6.66,6.68,1672000.0
2010-05-12 15:35:00,6.68,6.69,6.68,6.68,3198000.0,6.68,6.69,6.68,6.68,3198000.0
2010-05-12 15:40:00,6.68,6.68,6.67,6.67,1904000.0,6.68,6.68,6.67,6.67,1904000.0
2010-05-12 15:45:00,6.67,6.7,6.67,6.7,2066000.0,6.67,6.7,6.67,6.7,2066000.0
2010-05-12 15:50:00,6.7,6.7,6.69,6.7,3280000.0,6.7,6.7,6.69,6.7,3280000.0
2010-05-12 15:55:00,6.7,6.7,6.69,6.69,4562000.0,6.7,6.7,6.69,6.69,4562000.0
2010-05-13 09:30:00,6.69,6.76,6.67,6.74,3228000.0,6.69,6.76,6.67,6.74,3228000.0
2010-05-13 09:35:00,6.74,6.81,6.73,6.78,4000000.0,6.74,6.81,6.73,6.78,4000000.0
2010-05-13 09:40:00,6.78,6.79,6.74,6.77,2174000.0,6.78,6.79,6.74,6.77,2174000.0
2010-05-13 09:45:00,6.77,6.77,6.73,6.77,2058000.0,6.77,6.77,6.73,6.77,2058000.0
2010-05-13 09:50:00,6.76,6.8,6.76,6.78,2580000.0,6.76,6.8,6.76,6.78,2580000.0
2010-05-13 09:55:00,6.79,6.81,6.78,6.79,2340000.0,6.79,6.81,6.78,6.79,2340000.0
2010-05-13 10:00:00,6.79,6.85,6.78,6.84,3762000.0,6.79,6.85,6.78,6.84,3762000.0
2010-05-13 10:05:00,6.84,6.84,6.79,6.8,2528000.0,6.84,6.84,6.79,6.8,2528000.0
2010-05-13 10:10:00,6.79,6.8,6.77,6.79,2314000.0,6.79,6.8,6.77,6.79,2314000.0
2010-05-13 10:15:00,6.79,6.82,6.79,6.81,1994000.0,6.79,6.82,6.79,6.81,1994000.0
2010-05-13 10:20:00,6.81,6.85,6.81,6.85,2214000.0,6.81,6.85,6.81,6.85,2214000.0
2010-05-13 10:25:00,6.85,6.85,6.81,6.83,1466000.0,6.85,6.85,6.81,6.83,1466000.0
2010-05-13 10:30:00,6.83,6.83,6.81,6.81,1620000.0,6.83,6.83,6.81,6.81,1620000.0
2010-05-13 10:35:00,6.81,6.81,6.79,6.8,1292000.0,6.81,6.81,6.79,6.8,1292000.0
2010-05-13 10:40:00,6.8,6.82,6.8,6.82,1588000.0,6.8,6.82,6.8,6.82,1588000.0
2010-05-13 10:45:00,6.82,6.82,6.79,6.8,1886000.0,6.82,6.82,6.79,6.8,1886000.0
2010-05-13 10:50:00,6.8,6.8,6.77,6.78,2242000.0,6.8,6.8,6.77,6.78,2242000.0
2010-05-13 10:55:00,6.78,6.78,6.75,6.77,1832000.0,6.78,6.78,6.75,6.77,1832000.0
2010-05-13 11:00:00,6.77,6.77,6.75,6.77,2030000.0,6.77,6.77,6.75,6.77,2030000.0
2010-05-13 11:05:00,6.77,6.78,6.75,6.75,1888000.0,6.77,6.78,6.75,6.75,1888000.0
2010-05-13 11:10:00,6.75,6.76,6.74,6.75,1262000.0,6.75,6.76,6.74,6.75,1262000.0
2010-05-13 11:15:00,6.75,6.77,6.75,6.77,794000.0,6.75,6.77,6.75,6.77,794000.0
2010-05-13 11:20:00,6.77,6.78,6.77,6.77,1010000.0,6.77,6.78,6.77,6.77,1010000.0
2010-05-13 11:25:00,6.77,6.78,6.77,6.77,800000.0,6.77,6.78,6.77,6.77,800000.0
2010-05-13 11:30:00,6.77,6.77,6.75,6.76,872000.0,6.77,6.77,6.75,6.76,872000.0
2010-05-13 11:35:00,6.76,6.76,6.71,6.72,1716000.0,6.76,6.76,6.71,6.72,1716000.0
2010-05-13 11:40:00,6.72,6.73,6.71,6.71,1076000.0,6.72,6.73,6.71,6.71,1076000.0
2010-05-13 11:45:00,6.71,6.73,6.71,6.72,866000.0,6.71,6.73,6.71,6.72,866000.0
2010-05-13 11:50:00,6.72,6.72,6.69,6.7,1002000.0,6.72,6.72,6.69,6.7,1002000.0
2010-05-13 11:55:00,6.7,6.73,6.68,6.69,1472000.0,6.7,6.73,6.68,6.69,1472000.0
2010-05-13 12:00:00,6.69,6.7,6.68,6.7,702000.0,6.69,6.7,6.68,6.7,702000.0
2010-05-13 12:05:00,6.69,6.7,6.69,6.7,504000.0,6.69,6.7,6.69,6.7,504000.0
2010-05-13 12:10:00,6.7,6.71,6.7,6.7,1128000.0,6.7,6.71,6.7,6.7,1128000.0
2010-05-13 12:15:00,6.7,6.7,6.68,6.68,1056000.0,6.7,6.7,6.68,6.68,1056000.0
2010-05-13 12:20:00,6.68,6.69,6.68,6.68,640000.0,6.68,6.69,6.68,6.68,640000.0
2010-05-13 12:25:00,6.68,6.69,6.68,6.69,642000.0,6.68,6.69,6.68,6.69,642000.0
2010-05-13 12:30:00,6.69,6.7,6.69,6.69,822000.0,6.69,6.7,6.69,6.69,822000.0
2010-05-13 12:35:00,6.69,6.7,6.68,6.69,966000.0,6.69,6.7,6.68,6.69,966000.0
2010-05-13 12:40:00,6.68,6.7,6.68,6.7,460000.0,6.68,6.7,6.68,6.7,460000.0
2010-05-13 12:45:00,6.7,6.71,6.69,6.69,824000.0,6.7,6.71,6.69,6.69,824000.0
2010-05-13 12:50:00,6.69,6.69,6.69,6.69,380000.0,6.69,6.69,6.69,6.69,380000.0
2010-05-13 12:55:00,6.69,6.69,6.68,6.68,594000.0,6.69,6.69,6.68,6.68,594000.0
2010-05-13 13:00:00,6.68,6.69,6.68,6.69,838000.0,6.68,6.69,6.68,6.69,838000.0
2010-05-13 13:05:00,6.69,6.69,6.68,6.68,534000.0,6.69,6.69,6.68,6.68,534000.0
2010-05-13 13:10:00,6.68,6.7,6.67,6.7,1090000.0,6.68,6.7,6.67,6.7,1090000.0
2010-05-13 13:15:00,6.7,6.72,6.7,6.72,924000.0,6.7,6.72,6.7,6.72,924000.0
2010-05-13 13:20:00,6.72,6.72,6.7,6.7,910000.0,6.72,6.72,6.7,6.7,910000.0
2010-05-13 13:25:00,6.7,6.71,6.7,6.71,544000.0,6.7,6.71,6.7,6.71,544000.0
2010-05-13 13:30:00,6.71,6.73,6.71,6.73,812000.0,6.71,6.73,6.71,6.73,812000.0
2010-05-13 13:35:00,6.73,6.73,6.71,6.72,574000.0,6.73,6.73,6.71,6.72,574000.0
2010-05-13 13:40:00,6.71,6.72,6.69,6.7,714000.0,6.71,6.72,6.69,6.7,714000.0
2010-05-13 13:45:00,6.7,6.7,6.68,6.68,886000.0,6.7,6.7,6.68,6.68,886000.0
2010-05-13 13:50:00,6.68,6.68,6.66,6.67,1184000.0,6.68,6.68,6.66,6.67,1184000.0
2010-05-13 13:55:00,6.67,6.68,6.66,6.67,634000.0,6.67,6.68,6.66,6.67,634000.0
2010-05-13 14:00:00,6.67,6.69,6.67,6.68,926000.0,6.67,6.69,6.67,6.68,926000.0
2010-05-13 14:05:00,6.68,6.7,6.68,6.68,732000.0,6.68,6.7,6.68,6.68,732000.0
2010-05-13 14:10:00,6.68,6.69,6.68,6.68,300000.0,6.68,6.69,6.68,6.68,300000.0
2010-05-13 14:15:00,6.68,6.69,6.68,6.69,1014000.0,6.68,6.69,6.68,6.69,1014000.0
2010-05-13 14:20:00,6.69,6.69,6.66,6.66,1028000.0,6.69,6.69,6.66,6.66,1028000.0
2010-05-13 14:25:00,6.67,6.67,6.65,6.66,614000.0,6.67,6.67,6.65,6.66,614000.0
2010-05-13 14:30:00,6.66,6.66,6.64,6.65,1898000.0,6.66,6.66,6.64,6.65,1898000.0
2010-05-13 14:35:00,6.65,6.67,6.65,6.66,904000.0,6.65,6.67,6.65,6.66,904000.0
2010-05-13 14:40:00,6.66,6.67,6.65,6.65,880000.0,6.66,6.67,6.65,6.65,880000.0
2010-05-13 14:45:00,6.65,6.65,6.63,6.63,1496000.0,6.65,6.65,6.63,6.63,1496000.0
2010-05-13 14:50:00,6.63,6.64,6.63,6.63,1024000.0,6.63,6.64,6.63,6.63,1024000.0
2010-05-13 14:55:00,6.63,6.63,6.61,6.63,1352000.0,6.63,6.63,6.61,6.63,1352000.0
2010-05-13 15:00:00,6.63,6.66,6.63,6.66,1360000.0,6.63,6.66,6.63,6.66,1360000.0
2010-05-13 15:05:00,6.65,6.65,6.63,6.64,928000.0,6.65,6.65,6.63,6.64,928000.0
2010-05-13 15:10:00,6.64,6.64,6.61,6.61,1582000.0,6.64,6.64,6.61,6.61,1582000.0
2010-05-13 15:15:00,6.61,6.62,6.58,6.59,2564000.0,6.61,6.62,6.58,6.59,2564000.0
2010-05-13 15:20:00,6.59,6.6,6.58,6.59,1870000.0,6.59,6.6,6.58,6.59,1870000.0
2010-05-13 15:25:00,6.59,6.6,6.58,6.58,1704000.0,6.59,6.6,6.58,6.58,1704000.0
2010-05-13 15:30:00,6.58,6.59,6.57,6.57,2432000.0,6.58,6.59,6.57,6.57,2432000.0
2010-05-13 15:35:00,6.57,6.58,6.55,6.56,3040000.0,6.57,6.58,6.55,6.56,3040000.0
2010-05-13 15:40:00,6.56,6.66,6.55,6.56,2564000.0,6.56,6.66,6.55,6.56,2564000.0
2010-05-13 15:45:00,6.57,6.59,6.57,6.58,1790000.0,6.57,6.59,6.57,6.58,1790000.0
2010-05-13 15:50:00,6.58,6.6,6.58,6.58,2308000.0,6.58,6.6,6.58,6.58,2308000.0
2010-05-13 15:55:00,6.58,6.58,6.56,6.57,4212000.0,6.58,6.58,6.56,6.57,4212000.0
2010-05-14 09:30:00,6.52,6.54,6.48,6.52,4320000.0,6.52,6.54,6.48,6.52,4320000.0
2010-05-14 09:35:00,6.52,6.55,6.5,6.52,2878000.0,6.52,6.55,6.5,6.52,2878000.0
2010-05-14 09:40:00,6.52,6.52,6.46,6.48,3536000.0,6.52,6.52,6.46,6.48,3536000.0
2010-05-14 09:45:00,6.48,6.48,6.43,6.44,2670000.0,6.48,6.48,6.43,6.44,2670000.0
2010-05-14 09:50:00,6.44,6.46,6.43,6.44,2164000.0,6.44,6.46,6.43,6.44,2164000.0
2010-05-14 09:55:00,6.44,6.46,6.44,6.45,1528000.0,6.44,6.46,6.44,6.45,1528000.0
2010-05-14 10:00:00,6.45,6.51,6.43,6.45,2296000.0,6.45,6.51,6.43,6.45,2296000.0
2010-05-14 10:05:00,6.45,6.47,6.45,6.47,1164000.0,6.45,6.47,6.45,6.47,1164000.0
2010-05-14 10:10:00,6.46,6.48,6.46,6.48,1226000.0,6.46,6.48,6.46,6.48,1226000.0
2010-05-14 10:15:00,6.48,6.49,6.47,6.47,1452000.0,6.48,6.49,6.47,6.47,1452000.0
2010-05-14 10:20:00,6.47,6.52,6.47,6.52,1210000.0,6.47,6.52,6.47,6.52,1210000.0
2010-05-14 10:25:00,6.52,6.52,6.48,6.48,850000.0,6.52,6.52,6.48,6.48,850000.0
2010-05-14 10:30:00,6.49,6.5,6.48,6.48,576000.0,6.49,6.5,6.48,6.48,576000.0
2010-05-14 10:35:00,6.48,6.49,6.47,6.48,696000.0,6.48,6.49,6.47,6.48,696000.0
2010-05-14 10:40:00,6.47,6.49,6.47,6.49,818000.0,6.47,6.49,6.47,6.49,818000.0
2010-05-14 10:45:00,6.49,6.49,6.48,6.49,350000.0,6.49,6.49,6.48,6.49,350000.0
2010-05-14 10:50:00,6.49,6.52,6.48,6.52,620000.0,6.49,6.52,6.48,6.52,620000.0
2010-05-14 10:55:00,6.52,6.52,6.5,6.51,786000.0,6.52,6.52,6.5,6.51,786000.0
2010-05-14 11:00:00,6.51,6.51,6.48,6.49,620000.0,6.51,6.51,6.48,6.49,620000.0
2010-05-14 11:05:00,6.48,6.49,6.46,6.47,1242000.0,6.48,6.49,6.46,6.47,1242000.0
2010-05-14 11:10:00,6.46,6.47,6.45,6.47,1306000.0,6.46,6.47,6.45,6.47,1306000.0
2010-05-14 11:15:00,6.47,6.47,6.44,6.44,1066000.0,6.47,6.47,6.44,6.44,1066000.0
2010-05-14 11:20:00,6.44,6.45,6.42,6.43,3660000.0,6.44,6.45,6.42,6.43,3660000.0
2010-05-14 11:25:00,6.43,6.44,6.4,6.41,2508000.0,6.43,6.44,6.4,6.41,2508000.0
2010-05-14 11:30:00,6.41,6.43,6.4,6.4,1950000.0,6.41,6.43,6.4,6.4,1950000.0
2010-05-14 11:35:00,6.4,6.41,6.4,6.4,1566000.0,6.4,6.41,6.4,6.4,1566000.0
2010-05-14 11:40:00,6.4,6.4,6.38,6.38,1730000.0,6.4,6.4,6.38,6.38,1730000.0
2010-05-14 11:45:00,6.38,6.39,6.37,6.37,2070000.0,6.38,6.39,6.37,6.37,2070000.0
2010-05-14 11:50:00,6.37,6.37,6.35,6.37,1756000.0,6.37,6.37,6.35,6.37,1756000.0
2010-05-14 11:55:00,6.37,6.37,6.36,6.36,1598000.0,6.37,6.37,6.36,6.36,1598000.0
2010-05-14 12:00:00,6.36,6.37,6.36,6.36,1078000.0,6.36,6.37,6.36,6.36,1078000.0
2010-05-14 12:05:00,6.36,6.36,6.34,6.34,2176000.0,6.36,6.36,6.34,6.34,2176000.0
2010-05-14 12:10:00,6.34,6.35,6.34,6.34,990000.0,6.34,6.35,6.34,6.34,990000.0
2010-05-14 12:15:00,6.34,6.36,6.34,6.36,620000.0,6.34,6.36,6.34,6.36,620000.0
2010-05-14 12:20:00,6.36,6.37,6.35,6.37,1106000.0,6.36,6.37,6.35,6.37,1106000.0
2010-05-14 12:25:00,6.37,6.37,6.35,6.35,1302000.0,6.37,6.37,6.35,6.35,1302000.0
2010-05-14 12:30:00,6.35,6.37,6.35,6.36,650000.0,6.35,6.37,6.35,6.36,650000.0
2010-05-14 12:35:00,6.36,6.38,6.36,6.38,886000.0,6.36,6.38,6.36,6.38,886000.0
2010-05-14 12:40:00,6.38,6.38,6.36,6.36,1228000.0,6.38,6.38,6.36,6.36,1228000.0
2010-05-14 12:45:00,6.36,6.37,6.35,6.36,1270000.0,6.36,6.37,6.35,6.36,1270000.0
2010-05-14 12:50:00,6.36,6.39,6.36,6.39,802000.0,6.36,6.39,6.36,6.39,802000.0
2010-05-14 12:55:00,6.39,6.4,6.39,6.4,746000.0,6.39,6.4,6.39,6.4,746000.0
2010-05-14 13:00:00,6.4,6.41,6.38,6.39,958000.0,6.4,6.41,6.38,6.39,958000.0
2010-05-14 13:05:00,6.39,6.4,6.38,6.39,692000.0,6.39,6.4,6.38,6.39,692000.0
2010-05-14 13:10:00,6.39,6.39,6.38,6.38,590000.0,6.39,6.39,6.38,6.38,590000.0
2010-05-14 13:15:00,6.39,6.39,6.36,6.37,830000.0,6.39,6.39,6.36,6.37,830000.0
2010-05-14 13:20:00,6.37,6.38,6.37,6.38,732000.0,6.37,6.38,6.37,6.38,732000.0
2010-05-14 13:25:00,6.38,6.38,6.37,6.38,856000.0,6.38,6.38,6.37,6.38,856000.0
2010-05-14 13:30:00,6.38,6.38,6.36,6.37,570000.0,6.38,6.38,6.36,6.37,570000.0
2010-05-14 13:35:00,6.37,6.38,6.36,6.37,612000.0,6.37,6.38,6.36,6.37,612000.0
2010-05-14 13:40:00,6.37,6.38,6.36,6.38,546000.0,6.37,6.38,6.36,6.38,546000.0
2010-05-14 13:45:00,6.38,6.38,6.37,6.37,668000.0,6.38,6.38,6.37,6.37,668000.0
2010-05-14 13:50:00,6.37,6.38,6.37,6.38,722000.0,6.37,6.38,6.37,6.38,722000.0
2010-05-14 13:55:00,6.38,6.38,6.37,6.37,724000.0,6.38,6.38,6.37,6.37,724000.0
2010-05-14 14:00:00,6.37,6.38,6.37,6.38,192000.0,6.37,6.38,6.37,6.38,192000.0
2010-05-14 14:05:00,6.38,6.38,6.37,6.38,406000.0,6.38,6.38,6.37,6.38,406000.0
2010-05-14 14:10:00,6.38,6.38,6.35,6.35,872000.0,6.38,6.38,6.35,6.35,872000.0
2010-05-14 14:15:00,6.35,6.36,6.34,6.34,872000.0,6.35,6.36,6.34,6.34,872000.0
2010-05-14 14:20:00,6.35,6.37,6.35,6.37,804000.0,6.35,6.37,6.35,6.37,804000.0
2010-05-14 14:25:00,6.37,6.37,6.35,6.37,528000.0,6.37,6.37,6.35,6.37,528000.0
2010-05-14 14:30:00,6.37,6.38,6.37,6.38,364000.0,6.37,6.38,6.37,6.38,364000.0
2010-05-14 14:35:00,6.38,6.4,6.38,6.39,930000.0,6.38,6.4,6.38,6.39,930000.0
2010-05-14 14:40:00,6.39,6.4,6.38,6.38,794000.0,6.39,6.4,6.38,6.38,794000.0
2010-05-14 14:45:00,6.39,6.39,6.37,6.39,1024000.0,6.39,6.39,6.37,6.39,1024000.0
2010-05-14 14:50:00,6.39,6.4,6.36,6.37,1106000.0,6.39,6.4,6.36,6.37,1106000.0
2010-05-14 14:55:00,6.37,6.37,6.35,6.36,976000.0,6.37,6.37,6.35,6.36,976000.0
2010-05-14 15:00:00,6.36,6.38,6.36,6.38,784000.0,6.36,6.38,6.36,6.38,784000.0
2010-05-14 15:05:00,6.38,6.39,6.38,6.39,806000.0,6.38,6.39,6.38,6.39,806000.0
2010-05-14 15:10:00,6.39,6.39,6.38,6.38,742000.0,6.39,6.39,6.38,6.38,742000.0
2010-05-14 15:15:00,6.38,6.39,6.37,6.37,644000.0,6.38,6.39,6.37,6.37,644000.0
2010-05-14 15:20:00,6.37,6.38,6.35,6.36,1142000.0,6.37,6.38,6.35,6.36,1142000.0
2010-05-14 15:25:00,6.36,6.37,6.35,6.37,1012000.0,6.36,6.37,6.35,6.37,1012000.0
2010-05-14 15:30:00,6.37,6.39,6.37,6.38,1290000.0,6.37,6.39,6.37,6.38,1290000.0
2010-05-14 15:35:00,6.38,6.38,6.36,6.37,1228000.0,6.38,6.38,6.36,6.37,1228000.0
2010-05-14 15:40:00,6.37,6.42,6.37,6.41,2166000.0,6.37,6.42,6.37,6.41,2166000.0
2010-05-14 15:45:00,6.41,6.41,6.4,6.41,1684000.0,6.41,6.41,6.4,6.41,1684000.0
2010-05-14 15:50:00,6.41,6.44,6.41,6.44,3058000.0,6.41,6.44,6.41,6.44,3058000.0
2010-05-14 15:55:00,6.44,6.45,6.42,6.43,3498000.0,6.44,6.45,6.42,6.43,3498000.0
2010-05-17 09:30:00,6.41,6.41,6.37,6.39,3282000.0,6.41,6.41,6.37,6.39,3282000.0
2010-05-17 09:35:00,6.39,6.46,6.39,6.45,2502000.0,6.39,6.46,6.39,6.45,2502000.0
2010-05-17 09:40:00,6.45,6.45,6.41,6.41,1798000.0,6.45,6.45,6.41,6.41,1798000.0
2010-05-17 09:45:00,6.41,6.42,6.39,6.42,1220000.0,6.41,6.42,6.39,6.42,1220000.0
2010-05-17 09:50:00,6.42,6.43,6.4,6.4,1404000.0,6.42,6.43,6.4,6.4,1404000.0
2010-05-17 09:55:00,6.41,6.41,6.38,6.4,1512000.0,6.41,6.41,6.38,6.4,1512000.0
2010-05-17 10:00:00,6.4,6.43,6.39,6.41,1276000.0,6.4,6.43,6.39,6.41,1276000.0
2010-05-17 10:05:00,6.41,6.43,6.4,6.4,1368000.0,6.41,6.43,6.4,6.4,1368000.0
2010-05-17 10:10:00,6.4,6.43,6.39,6.42,1466000.0,6.4,6.43,6.39,6.42,1466000.0
2010-05-17 10:15:00,6.41,6.44,6.41,6.44,3378000.0,6.41,6.44,6.41,6.44,3378000.0
2010-05-17 10:20:00,6.44,6.45,6.42,6.42,2018000.0,6.44,6.45,6.42,6.42,2018000.0
2010-05-17 10:25:00,6.42,6.45,6.41,6.44,842000.0,6.42,6.45,6.41,6.44,842000.0
2010-05-17 10:30:00,6.45,6.45,6.42,6.44,1068000.0,6.45,6.45,6.42,6.44,1068000.0
2010-05-17 10:35:00,6.44,6.5,6.44,6.47,2690000.0,6.44,6.5,6.44,6.47,2690000.0
2010-05-17 10:40:00,6.47,6.47,6.43,6.44,1710000.0,6.47,6.47,6.43,6.44,1710000.0
2010-05-17 10:45:00,6.44,6.45,6.43,6.43,1612000.0,6.44,6.45,6.43,6.43,1612000.0
2010-05-17 10:50:00,6.43,6.46,6.43,6.45,2218000.0,6.43,6.46,6.43,6.45,2218000.0
2010-05-17 10:55:00,6.45,6.45,6.43,6.43,808000.0,6.45,6.45,6.43,6.43,808000.0
2010-05-17 11:00:00,6.43,6.43,6.41,6.41,980000.0,6.43,6.43,6.41,6.41,980000.0
2010-05-17 11:05:00,6.41,6.41,6.4,6.41,1576000.0,6.41,6.41,6.4,6.41,1576000.0
2010-05-17 11:10:00,6.41,6.41,6.38,6.38,1206000.0,6.41,6.41,6.38,6.38,1206000.0
2010-05-17 11:15:00,6.38,6.39,6.37,6.37,1448000.0,6.38,6.39,6.37,6.37,1448000.0
2010-05-17 11:20:00,6.37,6.39,6.37,6.38,1246000.0,6.37,6.39,6.37,6.38,1246000.0
2010-05-17 11:25:00,6.38,6.39,6.37,6.39,1216000.0,6.38,6.39,6.37,6.39,1216000.0
2010-05-17 11:30:00,6.39,6.4,6.38,6.4,1066000.0,6.39,6.4,6.38,6.4,1066000.0
2010-05-17 11:35:00,6.4,6.41,6.39,6.39,902000.0,6.4,6.41,6.39,6.39,902000.0
2010-05-17 11:40:00,6.39,6.4,6.39,6.39,732000.0,6.39,6.4,6.39,6.39,732000.0
2010-05-17 11:45:00,6.39,6.4,6.37,6.38,596000.0,6.39,6.4,6.37,6.38,596000.0
2010-05-17 11:50:00,6.38,6.38,6.36,6.36,866000.0,6.38,6.38,6.36,6.36,866000.0
2010-05-17 11:55:00,6.36,6.37,6.34,6.35,1122000.0,6.36,6.37,6.34,6.35,1122000.0
2010-05-17 12:00:00,6.35,6.35,6.3,6.3,2910000.0,6.35,6.35,6.3,6.3,2910000.0
2010-05-17 12:05:00,6.3,6.32,6.29,6.32,1252000.0,6.3,6.32,6.29,6.32,1252000.0
2010-05-17 12:10:00,6.32,6.35,6.31,6.35,1302000.0,6.32,6.35,6.31,6.35,1302000.0
2010-05-17 12:15:00,6.35,6.36,6.34,6.35,842000.0,6.35,6.36,6.34,6.35,842000.0
2010-05-17 12:20:00,6.35,6.36,6.34,6.35,692000.0,6.35,6.36,6.34,6.35,692000.0
2010-05-17 12:25:00,6.35,6.36,6.34,6.34,612000.0,6.35,6.36,6.34,6.34,612000.0
2010-05-17 12:30:00,6.34,6.36,6.34,6.36,420000.0,6.34,6.36,6.34,6.36,420000.0
2010-05-17 12:35:00,6.36,6.37,6.35,6.35,664000.0,6.36,6.37,6.35,6.35,664000.0
2010-05-17 12:40:00,6.35,6.37,6.35,6.36,740000.0,6.35,6.37,6.35,6.36,740000.0
2010-05-17 12:45:00,6.36,6.36,6.36,6.36,250000.0,6.36,6.36,6.36,6.36,250000.0
2010-05-17 12:50:00,6.36,6.36,6.34,6.35,428000.0,6.36,6.36,6.34,6.35,428000.0
2010-05-17 12:55:00,6.34,6.35,6.33,6.33,332000.0,6.34,6.35,6.33,6.33,332000.0
2010-05-17 13:00:00,6.33,6.34,6.33,6.34,636000.0,6.33,6.34,6.33,6.34,636000.0
2010-05-17 13:05:00,6.34,6.35,6.33,6.33,500000.0,6.34,6.35,6.33,6.33,500000.0
2010-05-17 13:10:00,6.33,6.34,6.32,6.33,600000.0,6.33,6.34,6.32,6.33,600000.0
2010-05-17 13:15:00,6.33,6.37,6.33,6.37,1174000.0,6.33,6.37,6.33,6.37,1174000.0
2010-05-17 13:20:00,6.37,6.37,6.35,6.36,982000.0,6.37,6.37,6.35,6.36,982000.0
2010-05-17 13:25:00,6.36,6.38,6.36,6.38,798000.0,6.36,6.38,6.36,6.38,798000.0
2010-05-17 13:30:00,6.38,6.38,6.36,6.37,580000.0,6.38,6.38,6.36,6.37,580000.0
2010-05-17 13:35:00,6.37,6.38,6.34,6.34,856000.0,6.37,6.38,6.34,6.34,856000.0
2010-05-17 13:40:00,6.35,6.35,6.33,6.33,748000.0,6.35,6.35,6.33,6.33,748000.0
2010-05-17 13:45:00,6.33,6.34,6.33,6.33,744000.0,6.33,6.34,6.33,6.33,744000.0
2010-05-17 13:50:00,6.33,6.33,6.31,6.32,1206000.0,6.33,6.33,6.31,6.32,1206000.0
2010-05-17 13:55:00,6.32,6.33,6.32,6.33,1028000.0,6.32,6.33,6.32,6.33,1028000.0
2010-05-17 14:00:00,6.33,6.35,6.33,6.35,920000.0,6.33,6.35,6.33,6.35,920000.0
2010-05-17 14:05:00,6.35,6.35,6.33,6.34,932000.0,6.35,6.35,6.33,6.34,932000.0
2010-05-17 14:10:00,6.33,6.34,6.33,6.34,718000.0,6.33,6.34,6.33,6.34,718000.0
2010-05-17 14:15:00,6.34,6.34,6.33,6.34,1092000.0,6.34,6.34,6.33,6.34,1092000.0
2010-05-17 14:20:00,6.34,6.35,6.33,6.34,2670000.0,6.34,6.35,6.33,6.34,2670000.0
2010-05-17 14:25:00,6.34,6.35,6.34,6.34,902000.0,6.34,6.35,6.34,6.34,902000.0
2010-05-17 14:30:00,6.34,6.36,6.34,6.35,1796000.0,6.34,6.36,6.34,6.35,1796000.0
2010-05-17 14:35:00,6.35,6.37,6.35,6.36,1386000.0,6.35,6.37,6.35,6.36,1386000.0
2010-05-17 14:40:00,6.36,6.39,6.36,6.38,2070000.0,6.36,6.39,6.36,6.38,2070000.0
2010-05-17 14:45:00,6.38,6.4,6.38,6.4,1752000.0,6.38,6.4,6.38,6.4,1752000.0
2010-05-17 14:50:00,6.4,6.4,6.39,6.39,1354000.0,6.4,6.4,6.39,6.39,1354000.0
2010-05-17 14:55:00,6.39,6.41,6.39,6.4,978000.0,6.39,6.41,6.39,6.4,978000.0
2010-05-17 15:00:00,6.4,6.41,6.4,6.41,2006000.0,6.4,6.41,6.4,6.41,2006000.0
2010-05-17 15:05:00,6.41,6.41,6.38,6.38,1184000.0,6.41,6.41,6.38,6.38,1184000.0
2010-05-17 15:10:00,6.38,6.4,6.38,6.39,672000.0,6.38,6.4,6.38,6.39,672000.0
2010-05-17 15:15:00,6.39,6.39,6.37,6.38,1342000.0,6.39,6.39,6.37,6.38,1342000.0
2010-05-17 15:20:00,6.38,6.39,6.37,6.37,1748000.0,6.38,6.39,6.37,6.37,1748000.0
2010-05-17 15:25:00,6.37,6.39,6.36,6.38,600000.0,6.37,6.39,6.36,6.38,600000.0
2010-05-17 15:30:00,6.38,6.41,6.38,6.41,884000.0,6.38,6.41,6.38,6.41,884000.0
2010-05-17 15:35:00,6.41,6.44,6.4,6.44,2254000.0,6.41,6.44,6.4,6.44,2254000.0
2010-05-17 15:40:00,6.44,6.45,6.43,6.44,1880000.0,6.44,6.45,6.43,6.44,1880000.0
2010-05-17 15:45:00,6.44,6.45,6.43,6.44,2222000.0,6.44,6.45,6.43,6.44,2222000.0
2010-05-17 15:50:00,6.44,6.46,6.44,6.46,2500000.0,6.44,6.46,6.44,6.46,2500000.0
2010-05-17 15:55:00,6.46,6.46,6.44,6.45,2818000.0,6.46,6.46,6.44,6.45,2818000.0
2010-05-18 09:30:00,6.51,6.52,6.48,6.49,2772000.0,6.51,6.52,6.48,6.49,2772000.0
2010-05-18 09:35:00,6.49,6.52,6.48,6.51,1240000.0,6.49,6.52,6.48,6.51,1240000.0
2010-05-18 09:40:00,6.51,6.55,6.51,6.53,1680000.0,6.51,6.55,6.51,6.53,1680000.0
2010-05-18 09:45:00,6.53,6.56,6.53,6.55,1708000.0,6.53,6.56,6.53,6.55,1708000.0
2010-05-18 09:50:00,6.55,6.55,6.51,6.52,1320000.0,6.55,6.55,6.51,6.52,1320000.0
2010-05-18 09:55:00,6.52,6.53,6.5,6.51,842000.0,6.52,6.53,6.5,6.51,842000.0
2010-05-18 10:00:00,6.51,6.51,6.47,6.47,1960000.0,6.51,6.51,6.47,6.47,1960000.0
2010-05-18 10:05:00,6.47,6.49,6.46,6.47,1460000.0,6.47,6.49,6.46,6.47,1460000.0
2010-05-18 10:10:00,6.48,6.51,6.46,6.51,1138000.0,6.48,6.51,6.46,6.51,1138000.0
2010-05-18 10:15:00,6.51,6.53,6.5,6.51,1238000.0,6.51,6.53,6.5,6.51,1238000.0
2010-05-18 10:20:00,6.51,6.51,6.49,6.51,934000.0,6.51,6.51,6.49,6.51,934000.0
2010-05-18 10:25:00,6.51,6.52,6.47,6.47,1102000.0,6.51,6.52,6.47,6.47,1102000.0
2010-05-18 10:30:00,6.47,6.48,6.46,6.47,1414000.0,6.47,6.48,6.46,6.47,1414000.0
2010-05-18 10:35:00,6.47,6.5,6.46,6.49,792000.0,6.47,6.5,6.46,6.49,792000.0
2010-05-18 10:40:00,6.49,6.5,6.45,6.45,1332000.0,6.49,6.5,6.45,6.45,1332000.0
2010-05-18 10:45:00,6.45,6.46,6.41,6.41,2590000.0,6.45,6.46,6.41,6.41,2590000.0
2010-05-18 10:50:00,6.42,6.43,6.39,6.41,1984000.0,6.42,6.43,6.39,6.41,1984000.0
2010-05-18 10:55:00,6.41,6.43,6.41,6.43,1274000.0,6.41,6.43,6.41,6.43,1274000.0
2010-05-18 11:00:00,6.43,6.45,6.42,6.42,1200000.0,6.43,6.45,6.42,6.42,1200000.0
2010-05-18 11:05:00,6.42,6.44,6.42,6.44,474000.0,6.42,6.44,6.42,6.44,474000.0
2010-05-18 11:10:00,6.44,6.47,6.44,6.47,720000.0,6.44,6.47,6.44,6.47,720000.0
2010-05-18 11:15:00,6.46,6.47,6.44,6.45,2202000.0,6.46,6.47,6.44,6.45,2202000.0
2010-05-18 11:20:00,6.45,6.46,6.44,6.45,1032000.0,6.45,6.46,6.44,6.45,1032000.0
2010-05-18 11:25:00,6.45,6.46,6.45,6.46,1136000.0,6.45,6.46,6.45,6.46,1136000.0
2010-05-18 11:30:00,6.46,6.47,6.44,6.45,768000.0,6.46,6.47,6.44,6.45,768000.0
2010-05-18 11:35:00,6.45,6.45,6.43,6.43,1044000.0,6.45,6.45,6.43,6.43,1044000.0
2010-05-18 11:40:00,6.43,6.43,6.39,6.39,950000.0,6.43,6.43,6.39,6.39,950000.0
2010-05-18 11:45:00,6.39,6.41,6.38,6.39,1026000.0,6.39,6.41,6.38,6.39,1026000.0
2010-05-18 11:50:00,6.39,6.4,6.39,6.4,1250000.0,6.39,6.4,6.39,6.4,1250000.0
2010-05-18 11:55:00,6.4,6.41,6.39,6.39,520000.0,6.4,6.41,6.39,6.39,520000.0
2010-05-18 12:00:00,6.39,6.4,6.38,6.38,972000.0,6.39,6.4,6.38,6.38,972000.0
2010-05-18 12:05:00,6.38,6.42,6.38,6.41,990000.0,6.38,6.42,6.38,6.41,990000.0
2010-05-18 12:10:00,6.41,6.43,6.4,6.41,980000.0,6.41,6.43,6.4,6.41,980000.0
2010-05-18 12:15:00,6.41,6.42,6.4,6.41,1218000.0,6.41,6.42,6.4,6.41,1218000.0
2010-05-18 12:20:00,6.41,6.41,6.39,6.4,1052000.0,6.41,6.41,6.39,6.4,1052000.0
2010-05-18 12:25:00,6.4,6.42,6.39,6.42,418000.0,6.4,6.42,6.39,6.42,418000.0
2010-05-18 12:30:00,6.42,6.42,6.41,6.42,992000.0,6.42,6.42,6.41,6.42,992000.0
2010-05-18 12:35:00,6.41,6.42,6.4,6.4,934000.0,6.41,6.42,6.4,6.4,934000.0
2010-05-18 12:40:00,6.4,6.42,6.4,6.42,644000.0,6.4,6.42,6.4,6.42,644000.0
2010-05-18 12:45:00,6.42,6.44,6.42,6.43,648000.0,6.42,6.44,6.42,6.43,648000.0
2010-05-18 12:50:00,6.43,6.43,6.42,6.42,866000.0,6.43,6.43,6.42,6.42,866000.0
2010-05-18 12:55:00,6.42,6.43,6.4,6.4,1314000.0,6.42,6.43,6.4,6.4,1314000.0
2010-05-18 13:00:00,6.4,6.4,6.38,6.39,1208000.0,6.4,6.4,6.38,6.39,1208000.0
2010-05-18 13:05:00,6.39,6.39,6.36,6.38,1218000.0,6.39,6.39,6.36,6.38,1218000.0
2010-05-18 13:10:00,6.38,6.39,6.35,6.37,1538000.0,6.38,6.39,6.35,6.37,1538000.0
2010-05-18 13:15:00,6.37,6.37,6.35,6.35,914000.0,6.37,6.37,6.35,6.35,914000.0
2010-05-18 13:20:00,6.35,6.37,6.35,6.37,1300000.0,6.35,6.37,6.35,6.37,1300000.0
2010-05-18 13:25:00,6.37,6.37,6.35,6.37,1344000.0,6.37,6.37,6.35,6.37,1344000.0
2010-05-18 13:30:00,6.37,6.37,6.36,6.37,520000.0,6.37,6.37,6.36,6.37,520000.0
2010-05-18 13:35:00,6.37,6.37,6.34,6.35,896000.0,6.37,6.37,6.34,6.35,896000.0
2010-05-18 13:40:00,6.35,6.35,6.34,6.35,1510000.0,6.35,6.35,6.34,6.35,1510000.0
2010-05-18 13:45:00,6.35,6.36,6.32,6.35,1228000.0,6.35,6.36,6.32,6.35,1228000.0
2010-05-18 13:50:00,6.35,6.37,6.34,6.34,1080000.0,6.35,6.37,6.34,6.34,1080000.0
2010-05-18 13:55:00,6.34,6.35,6.33,6.33,810000.0,6.34,6.35,6.33,6.33,810000.0
2010-05-18 14:00:00,6.33,6.35,6.33,6.34,1030000.0,6.33,6.35,6.33,6.34,1030000.0
2010-05-18 14:05:00,6.34,6.36,6.34,6.36,958000.0,6.34,6.36,6.34,6.36,958000.0
2010-05-18 14:10:00,6.36,6.37,6.35,6.36,844000.0,6.36,6.37,6.35,6.36,844000.0
2010-05-18 14:15:00,6.36,6.37,6.35,6.35,978000.0,6.36,6.37,6.35,6.35,978000.0
2010-05-18 14:20:00,6.35,6.35,6.32,6.32,1458000.0,6.35,6.35,6.32,6.32,1458000.0
2010-05-18 14:25:00,6.32,6.33,6.31,6.33,1356000.0,6.32,6.33,6.31,6.33,1356000.0
2010-05-18 14:30:00,6.33,6.33,6.31,6.31,1090000.0,6.33,6.33,6.31,6.31,1090000.0
2010-05-18 14:35:00,6.31,6.31,6.28,6.29,1532000.0,6.31,6.31,6.28,6.29,1532000.0
2010-05-18 14:40:00,6.29,6.31,6.29,6.31,1014000.0,6.29,6.31,6.29,6.31,1014000.0
2010-05-18 14:45:00,6.31,6.33,6.3,6.32,1226000.0,6.31,6.33,6.3,6.32,1226000.0
2010-05-18 14:50:00,6.31,6.32,6.3,6.3,1376000.0,6.31,6.32,6.3,6.3,1376000.0
2010-05-18 14:55:00,6.3,6.31,6.29,6.3,1028000.0,6.3,6.31,6.29,6.3,1028000.0
2010-05-18 15:00:00,6.31,6.31,6.28,6.29,832000.0,6.31,6.31,6.28,6.29,832000.0
2010-05-18 15:05:00,6.29,6.31,6.28,6.3,1416000.0,6.29,6.31,6.28,6.3,1416000.0
2010-05-18 15:10:00,6.3,6.32,6.3,6.32,2198000.0,6.3,6.32,6.3,6.32,2198000.0
2010-05-18 15:15:00,6.32,6.33,6.31,6.32,1318000.0,6.32,6.33,6.31,6.32,1318000.0
2010-05-18 15:20:00,6.32,6.32,6.3,6.3,1680000.0,6.32,6.32,6.3,6.3,1680000.0
2010-05-18 15:25:00,6.3,6.3,6.28,6.28,1302000.0,6.3,6.3,6.28,6.28,1302000.0
2010-05-18 15:30:00,6.28,6.29,6.28,6.28,1358000.0,6.28,6.29,6.28,6.28,1358000.0
2010-05-18 15:35:00,6.28,6.31,6.28,6.31,1330000.0,6.28,6.31,6.28,6.31,1330000.0
2010-05-18 15:40:00,6.31,6.33,6.3,6.33,1986000.0,6.31,6.33,6.3,6.33,1986000.0
2010-05-18 15:45:00,6.33,6.34,6.32,6.32,2540000.0,6.33,6.34,6.32,6.32,2540000.0
2010-05-18 15:50:00,6.32,6.33,6.31,6.32,2954000.0,6.32,6.33,6.31,6.32,2954000.0
2010-05-18 15:55:00,6.32,6.33,6.3,6.31,4416000.0,6.32,6.33,6.3,6.31,4416000.0
2010-05-19 09:30:00,6.28,6.35,6.27,6.34,2626000.0,6.28,6.35,6.27,6.34,2626000.0
2010-05-19 09:35:00,6.33,6.38,6.33,6.38,2504000.0,6.33,6.38,6.33,6.38,2504000.0
2010-05-19 09:40:00,6.38,6.38,6.35,6.38,2176000.0,6.38,6.38,6.35,6.38,2176000.0
2010-05-19 09:45:00,6.38,6.4,6.37,6.37,1660000.0,6.38,6.4,6.37,6.37,1660000.0
2010-05-19 09:50:00,6.37,6.38,6.33,6.34,1994000.0,6.37,6.38,6.33,6.34,1994000.0
2010-05-19 09:55:00,6.34,6.34,6.3,6.32,1812000.0,6.34,6.34,6.3,6.32,1812000.0
2010-05-19 10:00:00,6.32,6.32,6.29,6.3,4142000.0,6.32,6.32,6.29,6.3,4142000.0
2010-05-19 10:05:00,6.3,6.32,6.28,6.29,2026000.0,6.3,6.32,6.28,6.29,2026000.0
2010-05-19 10:10:00,6.29,6.3,6.27,6.29,1570000.0,6.29,6.3,6.27,6.29,1570000.0
2010-05-19 10:15:00,6.29,6.3,6.24,6.25,1834000.0,6.29,6.3,6.24,6.25,1834000.0
2010-05-19 10:20:00,6.25,6.25,6.2,6.22,3318000.0,6.25,6.25,6.2,6.22,3318000.0
2010-05-19 10:25:00,6.22,6.27,6.22,6.27,1566000.0,6.22,6.27,6.22,6.27,1566000.0
2010-05-19 10:30:00,6.27,6.33,6.26,6.32,2616000.0,6.27,6.33,6.26,6.32,2616000.0
2010-05-19 10:35:00,6.32,6.32,6.28,6.28,2188000.0,6.32,6.32,6.28,6.28,2188000.0
2010-05-19 10:40:00,6.29,6.31,6.26,6.28,1818000.0,6.29,6.31,6.26,6.28,1818000.0
2010-05-19 10:45:00,6.28,6.3,6.27,6.27,1034000.0,6.28,6.3,6.27,6.27,1034000.0
2010-05-19 10:50:00,6.28,6.3,6.28,6.3,1468000.0,6.28,6.3,6.28,6.3,1468000.0
2010-05-19 10:55:00,6.3,6.33,6.3,6.32,1278000.0,6.3,6.33,6.3,6.32,1278000.0
2010-05-19 11:00:00,6.32,6.34,6.32,6.33,1924000.0,6.32,6.34,6.32,6.33,1924000.0
2010-05-19 11:05:00,6.33,6.34,6.3,6.31,1284000.0,6.33,6.34,6.3,6.31,1284000.0
2010-05-19 11:10:00,6.31,6.31,6.24,6.26,2330000.0,6.31,6.31,6.24,6.26,2330000.0
2010-05-19 11:15:00,6.26,6.28,6.25,6.27,804000.0,6.26,6.28,6.25,6.27,804000.0
2010-05-19 11:20:00,6.27,6.27,6.24,6.24,1318000.0,6.27,6.27,6.24,6.24,1318000.0
2010-05-19 11:25:00,6.24,6.26,6.24,6.26,1150000.0,6.24,6.26,6.24,6.26,1150000.0
2010-05-19 11:30:00,6.26,6.27,6.24,6.26,654000.0,6.26,6.27,6.24,6.26,654000.0
2010-05-19 11:35:00,6.26,6.28,6.26,6.26,676000.0,6.26,6.28,6.26,6.26,676000.0
2010-05-19 11:40:00,6.26,6.26,6.23,6.23,1208000.0,6.26,6.26,6.23,6.23,1208000.0
2010-05-19 11:45:00,6.23,6.25,6.23,6.23,974000.0,6.23,6.25,6.23,6.23,974000.0
2010-05-19 11:50:00,6.23,6.24,6.23,6.23,1142000.0,6.23,6.24,6.23,6.23,1142000.0
2010-05-19 11:55:00,6.23,6.27,6.23,6.26,1192000.0,6.23,6.27,6.23,6.26,1192000.0
2010-05-19 12:00:00,6.26,6.29,6.26,6.28,554000.0,6.26,6.29,6.26,6.28,554000.0
2010-05-19 12:05:00,6.29,6.29,6.27,6.27,598000.0,6.29,6.29,6.27,6.27,598000.0
2010-05-19 12:10:00,6.27,6.29,6.26,6.27,644000.0,6.27,6.29,6.26,6.27,644000.0
2010-05-19 12:15:00,6.27,6.27,6.23,6.24,1066000.0,6.27,6.27,6.23,6.24,1066000.0
2010-05-19 12:20:00,6.24,6.25,6.23,6.25,916000.0,6.24,6.25,6.23,6.25,916000.0
2010-05-19 12:25:00,6.25,6.28,6.25,6.26,1838000.0,6.25,6.28,6.25,6.26,1838000.0
2010-05-19 12:30:00,6.26,6.26,6.23,6.25,880000.0,6.26,6.26,6.23,6.25,880000.0
2010-05-19 12:35:00,6.25,6.27,6.24,6.25,920000.0,6.25,6.27,6.24,6.25,920000.0
2010-05-19 12:40:00,6.25,6.25,6.23,6.23,746000.0,6.25,6.25,6.23,6.23,746000.0
2010-05-19 12:45:00,6.23,6.24,6.22,6.22,884000.0,6.23,6.24,6.22,6.22,884000.0
2010-05-19 12:50:00,6.22,6.25,6.22,6.24,668000.0,6.22,6.25,6.22,6.24,668000.0
2010-05-19 12:55:00,6.24,6.27,6.23,6.27,818000.0,6.24,6.27,6.23,6.27,818000.0
2010-05-19 13:00:00,6.27,6.27,6.24,6.24,1638000.0,6.27,6.27,6.24,6.24,1638000.0
2010-05-19 13:05:00,6.24,6.25,6.24,6.25,956000.0,6.24,6.25,6.24,6.25,956000.0
2010-05-19 13:10:00,6.25,6.25,6.23,6.25,700000.0,6.25,6.25,6.23,6.25,700000.0
2010-05-19 13:15:00,6.25,6.25,6.23,6.25,854000.0,6.25,6.25,6.23,6.25,854000.0
2010-05-19 13:20:00,6.25,6.26,6.25,6.26,1832000.0,6.25,6.26,6.25,6.26,1832000.0
2010-05-19 13:25:00,6.26,6.27,6.24,6.24,1938000.0,6.26,6.27,6.24,6.24,1938000.0
2010-05-19 13:30:00,6.24,6.25,6.23,6.24,1058000.0,6.24,6.25,6.23,6.24,1058000.0
2010-05-19 13:35:00,6.24,6.26,6.24,6.25,1504000.0,6.24,6.26,6.24,6.25,1504000.0
2010-05-19 13:40:00,6.25,6.27,6.25,6.26,1052000.0,6.25,6.27,6.25,6.26,1052000.0
2010-05-19 13:45:00,6.26,6.26,6.25,6.26,1150000.0,6.26,6.26,6.25,6.26,1150000.0
2010-05-19 13:50:00,6.26,6.27,6.25,6.25,814000.0,6.26,6.27,6.25,6.25,814000.0
2010-05-19 13:55:00,6.26,6.26,6.24,6.25,608000.0,6.26,6.26,6.24,6.25,608000.0
2010-05-19 14:00:00,6.25,6.27,6.25,6.26,974000.0,6.25,6.27,6.25,6.26,974000.0
2010-05-19 14:05:00,6.26,6.29,6.26,6.26,2546000.0,6.26,6.29,6.26,6.26,2546000.0
2010-05-19 14:10:00,6.26,6.27,6.25,6.25,902000.0,6.26,6.27,6.25,6.25,902000.0
2010-05-19 14:15:00,6.25,6.26,6.24,6.24,1032000.0,6.25,6.26,6.24,6.24,1032000.0
2010-05-19 14:20:00,6.24,6.25,6.22,6.22,1010000.0,6.24,6.25,6.22,6.22,1010000.0
2010-05-19 14:25:00,6.22,6.24,6.22,6.24,840000.0,6.22,6.24,6.22,6.24,840000.0
2010-05-19 14:30:00,6.24,6.25,6.23,6.23,732000.0,6.24,6.25,6.23,6.23,732000.0
2010-05-19 14:35:00,6.23,6.25,6.23,6.23,804000.0,6.23,6.25,6.23,6.23,804000.0
2010-05-19 14:40:00,6.23,6.26,6.23,6.25,1072000.0,6.23,6.26,6.23,6.25,1072000.0
2010-05-19 14:45:00,6.25,6.27,6.25,6.26,1254000.0,6.25,6.27,6.25,6.26,1254000.0
2010-05-19 14:50:00,6.27,6.27,6.24,6.25,1012000.0,6.27,6.27,6.24,6.25,1012000.0
2010-05-19 14:55:00,6.25,6.26,6.23,6.23,1570000.0,6.25,6.26,6.23,6.23,1570000.0
2010-05-19 15:00:00,6.23,6.23,6.22,6.22,1800000.0,6.23,6.23,6.22,6.22,1800000.0
2010-05-19 15:05:00,6.22,6.23,6.2,6.21,1580000.0,6.22,6.23,6.2,6.21,1580000.0
2010-05-19 15:10:00,6.21,6.21,6.2,6.2,1798000.0,6.21,6.21,6.2,6.2,1798000.0
2010-05-19 15:15:00,6.2,6.22,6.2,6.22,1268000.0,6.2,6.22,6.2,6.22,1268000.0
2010-05-19 15:20:00,6.22,6.22,6.2,6.2,2468000.0,6.22,6.22,6.2,6.2,2468000.0
2010-05-19 15:25:00,6.2,6.22,6.19,6.22,3700000.0,6.2,6.22,6.19,6.22,3700000.0
2010-05-19 15:30:00,6.22,6.24,6.21,6.23,2938000.0,6.22,6.24,6.21,6.23,2938000.0
2010-05-19 15:35:00,6.23,6.26,6.22,6.25,3468000.0,6.23,6.26,6.22,6.25,3468000.0
2010-05-19 15:40:00,6.25,6.26,6.23,6.25,2400000.0,6.25,6.26,6.23,6.25,2400000.0
2010-05-19 15:45:00,6.25,6.25,6.23,6.24,2334000.0,6.25,6.25,6.23,6.24,2334000.0
2010-05-19 15:50:00,6.24,6.25,6.23,6.24,3256000.0,6.24,6.25,6.23,6.24,3256000.0
2010-05-19 15:55:00,6.24,6.24,6.22,6.22,4844000.0,6.24,6.24,6.22,6.22,4844000.0
2010-05-20 09:30:00,6.13,6.17,6.1,6.16,3740000.0,6.13,6.17,6.1,6.16,3740000.0
2010-05-20 09:35:00,6.16,6.21,6.15,6.21,3356000.0,6.16,6.21,6.15,6.21,3356000.0
2010-05-20 09:40:00,6.21,6.21,6.15,6.15,2164000.0,6.21,6.21,6.15,6.15,2164000.0
2010-05-20 09:45:00,6.15,6.19,6.15,6.18,1700000.0,6.15,6.19,6.15,6.18,1700000.0
2010-05-20 09:50:00,6.18,6.25,6.18,6.23,3592000.0,6.18,6.25,6.18,6.23,3592000.0
2010-05-20 09:55:00,6.23,6.24,6.18,6.18,2932000.0,6.23,6.24,6.18,6.18,2932000.0
2010-05-20 10:00:00,6.18,6.19,6.13,6.16,5104000.0,6.18,6.19,6.13,6.16,5104000.0
2010-05-20 10:05:00,6.16,6.21,6.15,6.18,4734000.0,6.16,6.21,6.15,6.18,4734000.0
2010-05-20 10:10:00,6.18,6.19,6.16,6.16,3218000.0,6.18,6.19,6.16,6.16,3218000.0
2010-05-20 10:15:00,6.16,6.18,6.14,6.17,4290000.0,6.16,6.18,6.14,6.17,4290000.0
2010-05-20 10:20:00,6.17,6.17,6.1,6.1,3270000.0,6.17,6.17,6.1,6.1,3270000.0
2010-05-20 10:25:00,6.1,6.17,6.08,6.16,3190000.0,6.1,6.17,6.08,6.16,3190000.0
2010-05-20 10:30:00,6.17,6.17,6.13,6.15,2160000.0,6.17,6.17,6.13,6.15,2160000.0
2010-05-20 10:35:00,6.15,6.15,6.13,6.13,1968000.0,6.15,6.15,6.13,6.13,1968000.0
2010-05-20 10:40:00,6.13,6.13,6.09,6.11,2998000.0,6.13,6.13,6.09,6.11,2998000.0
2010-05-20 10:45:00,6.11,6.14,6.1,6.12,1748000.0,6.11,6.14,6.1,6.12,1748000.0
2010-05-20 10:50:00,6.12,6.15,6.12,6.15,1640000.0,6.12,6.15,6.12,6.15,1640000.0
2010-05-20 10:55:00,6.15,6.15,6.13,6.14,2342000.0,6.15,6.15,6.13,6.14,2342000.0
2010-05-20 11:00:00,6.14,6.16,6.14,6.15,3126000.0,6.14,6.16,6.14,6.15,3126000.0
2010-05-20 11:05:00,6.15,6.16,6.14,6.15,1976000.0,6.15,6.16,6.14,6.15,1976000.0
2010-05-20 11:10:00,6.15,6.15,6.13,6.13,2046000.0,6.15,6.15,6.13,6.13,2046000.0
2010-05-20 11:15:00,6.13,6.13,6.11,6.12,3088000.0,6.13,6.13,6.11,6.12,3088000.0
2010-05-20 11:20:00,6.12,6.13,6.11,6.13,2302000.0,6.12,6.13,6.11,6.13,2302000.0
2010-05-20 11:25:00,6.13,6.15,6.12,6.15,1052000.0,6.13,6.15,6.12,6.15,1052000.0
2010-05-20 11:30:00,6.15,6.15,6.13,6.14,1544000.0,6.15,6.15,6.13,6.14,1544000.0
2010-05-20 11:35:00,6.14,6.15,6.13,6.14,1098000.0,6.14,6.15,6.13,6.14,1098000.0
2010-05-20 11:40:00,6.13,6.14,6.12,6.13,1010000.0,6.13,6.14,6.12,6.13,1010000.0
2010-05-20 11:45:00,6.13,6.14,6.13,6.13,656000.0,6.13,6.14,6.13,6.13,656000.0
2010-05-20 11:50:00,6.13,6.14,6.12,6.13,974000.0,6.13,6.14,6.12,6.13,974000.0
2010-05-20 11:55:00,6.13,6.14,6.1,6.1,1514000.0,6.13,6.14,6.1,6.1,1514000.0
2010-05-20 12:00:00,6.1,6.11,6.1,6.1,1096000.0,6.1,6.11,6.1,6.1,1096000.0
2010-05-20 12:05:00,6.1,6.13,6.1,6.12,644000.0,6.1,6.13,6.1,6.12,644000.0
2010-05-20 12:10:00,6.12,6.12,6.1,6.1,716000.0,6.12,6.12,6.1,6.1,716000.0
2010-05-20 12:15:00,6.1,6.1,6.08,6.09,1762000.0,6.1,6.1,6.08,6.09,1762000.0
2010-05-20 12:20:00,6.08,6.09,6.07,6.07,1210000.0,6.08,6.09,6.07,6.07,1210000.0
2010-05-20 12:25:00,6.07,6.07,6.06,6.06,1670000.0,6.07,6.07,6.06,6.06,1670000.0
2010-05-20 12:30:00,6.06,6.07,6.05,6.05,718000.0,6.06,6.07,6.05,6.05,718000.0
2010-05-20 12:35:00,6.05,6.07,6.05,6.07,1300000.0,6.05,6.07,6.05,6.07,1300000.0
2010-05-20 12:40:00,6.07,6.07,6.05,6.05,608000.0,6.07,6.07,6.05,6.05,608000.0
2010-05-20 12:45:00,6.05,6.06,6.04,6.04,2070000.0,6.05,6.06,6.04,6.04,2070000.0
2010-05-20 12:50:00,6.04,6.04,5.99,5.99,4190000.0,6.04,6.04,5.99,5.99,4190000.0
2010-05-20 12:55:00,5.99,6.0,5.95,5.95,4680000.0,5.99,6.0,5.95,5.95,4680000.0
2010-05-20 13:00:00,5.95,5.98,5.94,5.98,3208000.0,5.95,5.98,5.94,5.98,3208000.0
2010-05-20 13:05:00,5.98,6.0,5.98,6.0,2064000.0,5.98,6.0,5.98,6.0,2064000.0
2010-05-20 13:10:00,6.0,6.03,6.0,6.02,2144000.0,6.0,6.03,6.0,6.02,2144000.0
2010-05-20 13:15:00,6.02,6.04,6.01,6.04,898000.0,6.02,6.04,6.01,6.04,898000.0
2010-05-20 13:20:00,6.04,6.06,6.03,6.04,1574000.0,6.04,6.06,6.03,6.04,1574000.0
2010-05-20 13:25:00,6.05,6.07,6.03,6.04,1878000.0,6.05,6.07,6.03,6.04,1878000.0
2010-05-20 13:30:00,6.04,6.08,6.04,6.06,2044000.0,6.04,6.08,6.04,6.06,2044000.0
2010-05-20 13:35:00,6.06,6.06,6.04,6.04,1030000.0,6.06,6.06,6.04,6.04,1030000.0
2010-05-20 13:40:00,6.04,6.06,6.03,6.04,1410000.0,6.04,6.06,6.03,6.04,1410000.0
2010-05-20 13:45:00,6.04,6.06,6.02,6.03,1800000.0,6.04,6.06,6.02,6.03,1800000.0
2010-05-20 13:50:00,6.03,6.04,6.02,6.03,1064000.0,6.03,6.04,6.02,6.03,1064000.0
2010-05-20 13:55:00,6.03,6.04,6.01,6.02,1180000.0,6.03,6.04,6.01,6.02,1180000.0
2010-05-20 14:00:00,6.02,6.03,6.0,6.0,1518000.0,6.02,6.03,6.0,6.0,1518000.0
2010-05-20 14:05:00,6.0,6.02,5.99,6.01,1712000.0,6.0,6.02,5.99,6.01,1712000.0
2010-05-20 14:10:00,6.02,6.05,6.01,6.05,1124000.0,6.02,6.05,6.01,6.05,1124000.0
2010-05-20 14:15:00,6.04,6.07,6.04,6.06,1226000.0,6.04,6.07,6.04,6.06,1226000.0
2010-05-20 14:20:00,6.06,6.09,6.06,6.08,1512000.0,6.06,6.09,6.06,6.08,1512000.0
2010-05-20 14:25:00,6.08,6.09,6.06,6.07,1464000.0,6.08,6.09,6.06,6.07,1464000.0
2010-05-20 14:30:00,6.07,6.09,6.05,6.08,918000.0,6.07,6.09,6.05,6.08,918000.0
2010-05-20 14:35:00,6.08,6.09,6.06,6.09,968000.0,6.08,6.09,6.06,6.09,968000.0
2010-05-20 14:40:00,6.09,6.1,6.07,6.09,2284000.0,6.09,6.1,6.07,6.09,2284000.0
2010-05-20 14:45:00,6.09,6.1,6.07,6.09,1152000.0,6.09,6.1,6.07,6.09,1152000.0
2010-05-20 14:50:00,6.09,6.11,6.08,6.1,2180000.0,6.09,6.11,6.08,6.1,2180000.0
2010-05-20 14:55:00,6.1,6.11,6.05,6.05,2838000.0,6.1,6.11,6.05,6.05,2838000.0
2010-05-20 15:00:00,6.05,6.08,6.05,6.07,1444000.0,6.05,6.08,6.05,6.07,1444000.0
2010-05-20 15:05:00,6.07,6.08,6.03,6.07,2268000.0,6.07,6.08,6.03,6.07,2268000.0
2010-05-20 15:10:00,6.07,6.07,6.05,6.06,928000.0,6.07,6.07,6.05,6.06,928000.0
2010-05-20 15:15:00,6.06,6.08,6.05,6.06,1364000.0,6.06,6.08,6.05,6.06,1364000.0
2010-05-20 15:20:00,6.07,6.09,6.06,6.09,1638000.0,6.07,6.09,6.06,6.09,1638000.0
2010-05-20 15:25:00,6.09,6.1,6.08,6.08,1808000.0,6.09,6.1,6.08,6.08,1808000.0
2010-05-20 15:30:00,6.08,6.09,6.07,6.08,1962000.0,6.08,6.09,6.07,6.08,1962000.0
2010-05-20 15:35:00,6.08,6.08,6.06,6.06,1844000.0,6.08,6.08,6.06,6.06,1844000.0
2010-05-20 15:40:00,6.06,6.07,6.05,6.05,2670000.0,6.06,6.07,6.05,6.05,2670000.0
2010-05-20 15:45:00,6.05,6.05,6.02,6.04,3560000.0,6.05,6.05,6.02,6.04,3560000.0
2010-05-20 15:50:00,6.04,6.04,6.01,6.01,4138000.0,6.04,6.04,6.01,6.01,4138000.0
2010-05-20 15:55:00,6.01,6.02,5.98,5.98,6006000.0,6.01,6.02,5.98,5.98,6006000.0
2010-05-21 09:30:00,5.89,5.97,5.88,5.9,17650000.0,5.89,5.97,5.88,5.9,17650000.0
2010-05-21 09:35:00,5.9,6.03,5.89,6.02,5710000.0,5.9,6.03,5.89,6.02,5710000.0
2010-05-21 09:40:00,6.02,6.05,5.97,6.02,4902000.0,6.02,6.05,5.97,6.02,4902000.0
2010-05-21 09:45:00,6.03,6.08,6.03,6.08,4264000.0,6.03,6.08,6.03,6.08,4264000.0
2010-05-21 09:50:00,6.08,6.09,6.04,6.06,4484000.0,6.08,6.09,6.04,6.06,4484000.0
2010-05-21 09:55:00,6.06,6.13,6.06,6.07,3688000.0,6.06,6.13,6.06,6.07,3688000.0
2010-05-21 10:00:00,6.07,6.15,6.06,6.13,3042000.0,6.07,6.15,6.06,6.13,3042000.0
2010-05-21 10:05:00,6.13,6.16,6.11,6.12,2874000.0,6.13,6.16,6.11,6.12,2874000.0
2010-05-21 10:10:00,6.12,6.13,6.1,6.12,2186000.0,6.12,6.13,6.1,6.12,2186000.0
2010-05-21 10:15:00,6.11,6.14,6.1,6.11,1888000.0,6.11,6.14,6.1,6.11,1888000.0
2010-05-21 10:20:00,6.1,6.11,6.07,6.07,1730000.0,6.1,6.11,6.07,6.07,1730000.0
2010-05-21 10:25:00,6.08,6.1,6.05,6.05,1830000.0,6.08,6.1,6.05,6.05,1830000.0
2010-05-21 10:30:00,6.05,6.08,6.05,6.07,1846000.0,6.05,6.08,6.05,6.07,1846000.0
2010-05-21 10:35:00,6.07,6.12,6.07,6.11,1948000.0,6.07,6.12,6.07,6.11,1948000.0
2010-05-21 10:40:00,6.11,6.14,6.09,6.1,1356000.0,6.11,6.14,6.09,6.1,1356000.0
2010-05-21 10:45:00,6.1,6.11,6.07,6.08,1528000.0,6.1,6.11,6.07,6.08,1528000.0
2010-05-21 10:50:00,6.08,6.09,6.06,6.08,1144000.0,6.08,6.09,6.06,6.08,1144000.0
2010-05-21 10:55:00,6.09,6.1,6.07,6.08,1304000.0,6.09,6.1,6.07,6.08,1304000.0
2010-05-21 11:00:00,6.08,6.1,6.07,6.08,2422000.0,6.08,6.1,6.07,6.08,2422000.0
2010-05-21 11:05:00,6.08,6.09,6.07,6.08,1368000.0,6.08,6.09,6.07,6.08,1368000.0
2010-05-21 11:10:00,6.08,6.11,6.08,6.1,1992000.0,6.08,6.11,6.08,6.1,1992000.0
2010-05-21 11:15:00,6.11,6.14,6.1,6.14,1878000.0,6.11,6.14,6.1,6.14,1878000.0
2010-05-21 11:20:00,6.14,6.17,6.13,6.16,2686000.0,6.14,6.17,6.13,6.16,2686000.0
2010-05-21 11:25:00,6.16,6.18,6.15,6.18,2060000.0,6.16,6.18,6.15,6.18,2060000.0
2010-05-21 11:30:00,6.18,6.2,6.17,6.2,2856000.0,6.18,6.2,6.17,6.2,2856000.0
2010-05-21 11:35:00,6.2,6.23,6.2,6.22,2426000.0,6.2,6.23,6.2,6.22,2426000.0
2010-05-21 11:40:00,6.22,6.23,6.2,6.22,1602000.0,6.22,6.23,6.2,6.22,1602000.0
2010-05-21 11:45:00,6.22,6.25,6.2,6.21,2046000.0,6.22,6.25,6.2,6.21,2046000.0
2010-05-21 11:50:00,6.21,6.23,6.2,6.2,982000.0,6.21,6.23,6.2,6.2,982000.0
2010-05-21 11:55:00,6.2,6.2,6.18,6.19,1238000.0,6.2,6.2,6.18,6.19,1238000.0
2010-05-21 12:00:00,6.19,6.19,6.14,6.16,1472000.0,6.19,6.19,6.14,6.16,1472000.0
2010-05-21 12:05:00,6.15,6.16,6.13,6.14,1878000.0,6.15,6.16,6.13,6.14,1878000.0
2010-05-21 12:10:00,6.14,6.14,6.12,6.13,1868000.0,6.14,6.14,6.12,6.13,1868000.0
2010-05-21 12:15:00,6.13,6.16,6.13,6.16,1002000.0,6.13,6.16,6.13,6.16,1002000.0
2010-05-21 12:20:00,6.16,6.18,6.15,6.17,1036000.0,6.16,6.18,6.15,6.17,1036000.0
2010-05-21 12:25:00,6.17,6.18,6.17,6.17,748000.0,6.17,6.18,6.17,6.17,748000.0
2010-05-21 12:30:00,6.17,6.18,6.14,6.14,842000.0,6.17,6.18,6.14,6.14,842000.0
2010-05-21 12:35:00,6.14,6.16,6.14,6.16,614000.0,6.14,6.16,6.14,6.16,614000.0
2010-05-21 12:40:00,6.16,6.18,6.16,6.16,744000.0,6.16,6.18,6.16,6.16,744000.0
2010-05-21 12:45:00,6.16,6.16,6.13,6.13,1320000.0,6.16,6.16,6.13,6.13,1320000.0
2010-05-21 12:50:00,6.13,6.16,6.13,6.16,924000.0,6.13,6.16,6.13,6.16,924000.0
2010-05-21 12:55:00,6.16,6.16,6.14,6.14,888000.0,6.16,6.16,6.14,6.14,888000.0
2010-05-21 13:00:00,6.14,6.14,6.12,6.12,1102000.0,6.14,6.14,6.12,6.12,1102000.0
2010-05-21 13:05:00,6.12,6.15,6.12,6.15,1252000.0,6.12,6.15,6.12,6.15,1252000.0
2010-05-21 13:10:00,6.15,6.15,6.14,6.15,730000.0,6.15,6.15,6.14,6.15,730000.0
2010-05-21 13:15:00,6.15,6.15,6.14,6.14,366000.0,6.15,6.15,6.14,6.14,366000.0
2010-05-21 13:20:00,6.14,6.14,6.11,6.12,836000.0,6.14,6.14,6.11,6.12,836000.0
2010-05-21 13:25:00,6.12,6.13,6.12,6.12,692000.0,6.12,6.13,6.12,6.12,692000.0
2010-05-21 13:30:00,6.12,6.14,6.11,6.14,1452000.0,6.12,6.14,6.11,6.14,1452000.0
2010-05-21 13:35:00,6.14,6.15,6.12,6.12,998000.0,6.14,6.15,6.12,6.12,998000.0
2010-05-21 13:40:00,6.13,6.14,6.13,6.14,512000.0,6.13,6.14,6.13,6.14,512000.0
2010-05-21 13:45:00,6.14,6.15,6.13,6.14,558000.0,6.14,6.15,6.13,6.14,558000.0
2010-05-21 13:50:00,6.14,6.14,6.13,6.14,468000.0,6.14,6.14,6.13,6.14,468000.0
2010-05-21 13:55:00,6.14,6.14,6.13,6.14,420000.0,6.14,6.14,6.13,6.14,420000.0
2010-05-21 14:00:00,6.14,6.15,6.13,6.14,1794000.0,6.14,6.15,6.13,6.14,1794000.0
2010-05-21 14:05:00,6.14,6.14,6.11,6.13,1482000.0,6.14,6.14,6.11,6.13,1482000.0
2010-05-21 14:10:00,6.13,6.13,6.12,6.12,1916000.0,6.13,6.13,6.12,6.12,1916000.0
2010-05-21 14:15:00,6.12,6.12,6.09,6.11,1394000.0,6.12,6.12,6.09,6.11,1394000.0
2010-05-21 14:20:00,6.11,6.11,6.1,6.11,1130000.0,6.11,6.11,6.1,6.11,1130000.0
2010-05-21 14:25:00,6.11,6.12,6.1,6.12,1070000.0,6.11,6.12,6.1,6.12,1070000.0
2010-05-21 14:30:00,6.12,6.13,6.12,6.12,698000.0,6.12,6.13,6.12,6.12,698000.0
2010-05-21 14:35:00,6.13,6.13,6.11,6.11,976000.0,6.13,6.13,6.11,6.11,976000.0
2010-05-21 14:40:00,6.11,6.12,6.1,6.1,560000.0,6.11,6.12,6.1,6.1,560000.0
2010-05-21 14:45:00,6.1,6.1,6.06,6.08,1736000.0,6.1,6.1,6.06,6.08,1736000.0
2010-05-21 14:50:00,6.08,6.08,6.05,6.05,1704000.0,6.08,6.08,6.05,6.05,1704000.0
2010-05-21 14:55:00,6.05,6.07,6.04,6.07,1694000.0,6.05,6.07,6.04,6.07,1694000.0
2010-05-21 15:00:00,6.07,6.08,6.07,6.08,1520000.0,6.07,6.08,6.07,6.08,1520000.0
2010-05-21 15:05:00,6.08,6.09,6.07,6.08,1124000.0,6.08,6.09,6.07,6.08,1124000.0
2010-05-21 15:10:00,6.08,6.08,6.06,6.06,964000.0,6.08,6.08,6.06,6.06,964000.0
2010-05-21 15:15:00,6.06,6.06,6.02,6.05,3120000.0,6.06,6.06,6.02,6.05,3120000.0
2010-05-21 15:20:00,6.05,6.09,6.05,6.07,1680000.0,6.05,6.09,6.05,6.07,1680000.0
2010-05-21 15:25:00,6.07,6.08,6.05,6.05,1226000.0,6.07,6.08,6.05,6.05,1226000.0
2010-05-21 15:30:00,6.05,6.06,6.04,6.05,2078000.0,6.05,6.06,6.04,6.05,2078000.0
2010-05-21 15:35:00,6.05,6.07,6.05,6.06,2164000.0,6.05,6.07,6.05,6.06,2164000.0
2010-05-21 15:40:00,6.06,6.09,6.06,6.09,3224000.0,6.06,6.09,6.06,6.09,3224000.0
2010-05-21 15:45:00,6.09,6.12,6.09,6.11,3280000.0,6.09,6.12,6.09,6.11,3280000.0
2010-05-21 15:50:00,6.1,6.14,6.1,6.13,3070000.0,6.1,6.14,6.1,6.13,3070000.0
2010-05-21 15:55:00,6.13,6.15,6.12,6.13,3476000.0,6.13,6.15,6.12,6.13,3476000.0
2010-05-24 09:30:00,6.13,6.16,6.09,6.14,3092000.0,6.13,6.16,6.09,6.14,3092000.0
2010-05-24 09:35:00,6.14,6.19,6.14,6.17,2926000.0,6.14,6.19,6.14,6.17,2926000.0
2010-05-24 09:40:00,6.17,6.17,6.1,6.11,2010000.0,6.17,6.17,6.1,6.11,2010000.0
2010-05-24 09:45:00,6.11,6.15,6.1,6.14,1726000.0,6.11,6.15,6.1,6.14,1726000.0
2010-05-24 09:50:00,6.14,6.15,6.13,6.13,1558000.0,6.14,6.15,6.13,6.13,1558000.0
2010-05-24 09:55:00,6.13,6.14,6.12,6.13,952000.0,6.13,6.14,6.12,6.13,952000.0
2010-05-24 10:00:00,6.13,6.15,6.13,6.14,2548000.0,6.13,6.15,6.13,6.14,2548000.0
2010-05-24 10:05:00,6.15,6.18,6.15,6.15,1662000.0,6.15,6.18,6.15,6.15,1662000.0
2010-05-24 10:10:00,6.15,6.17,6.15,6.17,1484000.0,6.15,6.17,6.15,6.17,1484000.0
2010-05-24 10:15:00,6.17,6.18,6.16,6.18,1354000.0,6.17,6.18,6.16,6.18,1354000.0
2010-05-24 10:20:00,6.18,6.19,6.17,6.18,1896000.0,6.18,6.19,6.17,6.18,1896000.0
2010-05-24 10:25:00,6.18,6.18,6.17,6.17,602000.0,6.18,6.18,6.17,6.17,602000.0
2010-05-24 10:30:00,6.17,6.18,6.16,6.18,734000.0,6.17,6.18,6.16,6.18,734000.0
2010-05-24 10:35:00,6.18,6.19,6.17,6.19,1500000.0,6.18,6.19,6.17,6.19,1500000.0
2010-05-24 10:40:00,6.19,6.2,6.17,6.18,1678000.0,6.19,6.2,6.17,6.18,1678000.0
2010-05-24 10:45:00,6.19,6.19,6.17,6.17,1488000.0,6.19,6.19,6.17,6.17,1488000.0
2010-05-24 10:50:00,6.17,6.17,6.14,6.14,1856000.0,6.17,6.17,6.14,6.14,1856000.0
2010-05-24 10:55:00,6.14,6.17,6.14,6.15,1380000.0,6.14,6.17,6.14,6.15,1380000.0
2010-05-24 11:00:00,6.15,6.16,6.15,6.16,594000.0,6.15,6.16,6.15,6.16,594000.0
2010-05-24 11:05:00,6.16,6.17,6.15,6.15,756000.0,6.16,6.17,6.15,6.15,756000.0
2010-05-24 11:10:00,6.15,6.18,6.15,6.15,880000.0,6.15,6.18,6.15,6.15,880000.0
2010-05-24 11:15:00,6.15,6.16,6.14,6.15,894000.0,6.15,6.16,6.14,6.15,894000.0
2010-05-24 11:20:00,6.15,6.16,6.15,6.16,662000.0,6.15,6.16,6.15,6.16,662000.0
2010-05-24 11:25:00,6.16,6.16,6.15,6.16,838000.0,6.16,6.16,6.15,6.16,838000.0
2010-05-24 11:30:00,6.16,6.16,6.15,6.16,478000.0,6.16,6.16,6.15,6.16,478000.0
2010-05-24 11:35:00,6.16,6.18,6.16,6.17,680000.0,6.16,6.18,6.16,6.17,680000.0
2010-05-24 11:40:00,6.17,6.19,6.17,6.18,804000.0,6.17,6.19,6.17,6.18,804000.0
2010-05-24 11:45:00,6.19,6.19,6.18,6.19,734000.0,6.19,6.19,6.18,6.19,734000.0
2010-05-24 11:50:00,6.19,6.19,6.17,6.17,604000.0,6.19,6.19,6.17,6.17,604000.0
2010-05-24 11:55:00,6.17,6.19,6.17,6.18,542000.0,6.17,6.19,6.17,6.18,542000.0
2010-05-24 12:00:00,6.18,6.19,6.17,6.19,1434000.0,6.18,6.19,6.17,6.19,1434000.0
2010-05-24 12:05:00,6.19,6.21,6.19,6.2,1180000.0,6.19,6.21,6.19,6.2,1180000.0
2010-05-24 12:10:00,6.2,6.23,6.2,6.21,1582000.0,6.2,6.23,6.2,6.21,1582000.0
2010-05-24 12:15:00,6.21,6.22,6.2,6.2,696000.0,6.21,6.22,6.2,6.2,696000.0
2010-05-24 12:20:00,6.2,6.21,6.19,6.2,762000.0,6.2,6.21,6.19,6.2,762000.0
2010-05-24 12:25:00,6.2,6.21,6.2,6.21,464000.0,6.2,6.21,6.2,6.21,464000.0
2010-05-24 12:30:00,6.21,6.22,6.21,6.22,564000.0,6.21,6.22,6.21,6.22,564000.0
2010-05-24 12:35:00,6.21,6.21,6.19,6.2,696000.0,6.21,6.21,6.19,6.2,696000.0
2010-05-24 12:40:00,6.2,6.2,6.19,6.19,530000.0,6.2,6.2,6.19,6.19,530000.0
2010-05-24 12:45:00,6.19,6.2,6.19,6.2,634000.0,6.19,6.2,6.19,6.2,634000.0
2010-05-24 12:50:00,6.2,6.21,6.2,6.2,630000.0,6.2,6.21,6.2,6.2,630000.0
2010-05-24 12:55:00,6.2,6.21,6.2,6.21,308000.0,6.2,6.21,6.2,6.21,308000.0
2010-05-24 13:00:00,6.21,6.21,6.03,6.19,720000.0,6.21,6.21,6.03,6.19,720000.0
2010-05-24 13:05:00,6.19,6.2,6.18,6.18,744000.0,6.19,6.2,6.18,6.18,744000.0
2010-05-24 13:10:00,6.18,6.22,6.18,6.2,598000.0,6.18,6.22,6.18,6.2,598000.0
2010-05-24 13:15:00,6.2,6.2,6.18,6.18,464000.0,6.2,6.2,6.18,6.18,464000.0
2010-05-24 13:20:00,6.18,6.19,6.18,6.18,798000.0,6.18,6.19,6.18,6.18,798000.0
2010-05-24 13:25:00,6.18,6.19,6.18,6.18,1526000.0,6.18,6.19,6.18,6.18,1526000.0
2010-05-24 13:30:00,6.18,6.19,6.17,6.17,674000.0,6.18,6.19,6.17,6.17,674000.0
2010-05-24 13:35:00,6.17,6.17,6.16,6.17,656000.0,6.17,6.17,6.16,6.17,656000.0
2010-05-24 13:40:00,6.17,6.17,6.16,6.16,580000.0,6.17,6.17,6.16,6.16,580000.0
2010-05-24 13:45:00,6.16,6.17,6.14,6.15,1054000.0,6.16,6.17,6.14,6.15,1054000.0
2010-05-24 13:50:00,6.15,6.16,6.14,6.15,794000.0,6.15,6.16,6.14,6.15,794000.0
2010-05-24 13:55:00,6.15,6.17,6.15,6.16,294000.0,6.15,6.17,6.15,6.16,294000.0
2010-05-24 14:00:00,6.16,6.17,6.15,6.15,598000.0,6.16,6.17,6.15,6.15,598000.0
2010-05-24 14:05:00,6.15,6.16,6.14,6.16,562000.0,6.15,6.16,6.14,6.16,562000.0
2010-05-24 14:10:00,6.16,6.18,6.16,6.17,804000.0,6.16,6.18,6.16,6.17,804000.0
2010-05-24 14:15:00,6.17,6.17,6.15,6.15,890000.0,6.17,6.17,6.15,6.15,890000.0
2010-05-24 14:20:00,6.15,6.15,6.14,6.15,914000.0,6.15,6.15,6.14,6.15,914000.0
2010-05-24 14:25:00,6.15,6.16,6.14,6.14,794000.0,6.15,6.16,6.14,6.14,794000.0
2010-05-24 14:30:00,6.14,6.16,6.13,6.15,1092000.0,6.14,6.16,6.13,6.15,1092000.0
2010-05-24 14:35:00,6.16,6.16,6.14,6.15,698000.0,6.16,6.16,6.14,6.15,698000.0
2010-05-24 14:40:00,6.15,6.16,6.14,6.15,378000.0,6.15,6.16,6.14,6.15,378000.0
2010-05-24 14:45:00,6.15,6.15,6.13,6.14,740000.0,6.15,6.15,6.13,6.14,740000.0
2010-05-24 14:50:00,6.14,6.16,6.14,6.15,920000.0,6.14,6.16,6.14,6.15,920000.0
2010-05-24 14:55:00,6.16,6.16,6.14,6.15,470000.0,6.16,6.16,6.14,6.15,470000.0
2010-05-24 15:00:00,6.15,6.15,6.13,6.13,1400000.0,6.15,6.15,6.13,6.13,1400000.0
2010-05-24 15:05:00,6.13,6.14,6.12,6.12,1562000.0,6.13,6.14,6.12,6.12,1562000.0
2010-05-24 15:10:00,6.12,6.13,6.11,6.13,1398000.0,6.12,6.13,6.11,6.13,1398000.0
2010-05-24 15:15:00,6.13,6.14,6.13,6.13,1292000.0,6.13,6.14,6.13,6.13,1292000.0
2010-05-24 15:20:00,6.13,6.15,6.13,6.15,1268000.0,6.13,6.15,6.13,6.15,1268000.0
2010-05-24 15:25:00,6.15,6.15,6.13,6.13,784000.0,6.15,6.15,6.13,6.13,784000.0
2010-05-24 15:30:00,6.14,6.16,6.13,6.16,1268000.0,6.14,6.16,6.13,6.16,1268000.0
2010-05-24 15:35:00,6.16,6.16,6.15,6.16,1400000.0,6.16,6.16,6.15,6.16,1400000.0
2010-05-24 15:40:00,6.16,6.17,6.16,6.16,1704000.0,6.16,6.17,6.16,6.16,1704000.0
2010-05-24 15:45:00,6.16,6.16,6.14,6.14,1728000.0,6.16,6.16,6.14,6.14,1728000.0
2010-05-24 15:50:00,6.14,6.14,6.1,6.11,3736000.0,6.14,6.14,6.1,6.11,3736000.0
2010-05-24 15:55:00,6.1,6.11,6.09,6.11,3608000.0,6.1,6.11,6.09,6.11,3608000.0
2010-05-25 09:30:00,5.93,6.02,5.93,6.0,4694000.0,5.93,6.02,5.93,6.0,4694000.0
2010-05-25 09:35:00,6.0,6.02,5.98,5.99,2520000.0,6.0,6.02,5.98,5.99,2520000.0
2010-05-25 09:40:00,5.98,5.99,5.93,5.99,1918000.0,5.98,5.99,5.93,5.99,1918000.0
2010-05-25 09:45:00,5.98,6.01,5.95,5.97,2502000.0,5.98,6.01,5.95,5.97,2502000.0
2010-05-25 09:50:00,5.96,5.98,5.95,5.97,1814000.0,5.96,5.98,5.95,5.97,1814000.0
2010-05-25 09:55:00,5.96,5.99,5.96,5.98,1384000.0,5.96,5.99,5.96,5.98,1384000.0
2010-05-25 10:00:00,5.99,6.05,5.98,6.05,2970000.0,5.99,6.05,5.98,6.05,2970000.0
2010-05-25 10:05:00,6.05,6.06,6.0,6.0,1650000.0,6.05,6.06,6.0,6.0,1650000.0
2010-05-25 10:10:00,6.0,6.03,6.0,6.03,1736000.0,6.0,6.03,6.0,6.03,1736000.0
2010-05-25 10:15:00,6.03,6.08,6.03,6.06,3376000.0,6.03,6.08,6.03,6.06,3376000.0
2010-05-25 10:20:00,6.06,6.06,6.02,6.05,2840000.0,6.06,6.06,6.02,6.05,2840000.0
2010-05-25 10:25:00,6.05,6.07,6.03,6.03,1640000.0,6.05,6.07,6.03,6.03,1640000.0
2010-05-25 10:30:00,6.03,6.06,6.03,6.04,1154000.0,6.03,6.06,6.03,6.04,1154000.0
2010-05-25 10:35:00,6.03,6.05,6.03,6.03,1394000.0,6.03,6.05,6.03,6.03,1394000.0
2010-05-25 10:40:00,6.03,6.05,6.02,6.02,1026000.0,6.03,6.05,6.02,6.02,1026000.0
2010-05-25 10:45:00,6.02,6.04,6.02,6.03,1318000.0,6.02,6.04,6.02,6.03,1318000.0
2010-05-25 10:50:00,6.03,6.05,6.02,6.05,1186000.0,6.03,6.05,6.02,6.05,1186000.0
2010-05-25 10:55:00,6.05,6.08,6.04,6.07,1792000.0,6.05,6.08,6.04,6.07,1792000.0
2010-05-25 11:00:00,6.07,6.08,6.07,6.08,970000.0,6.07,6.08,6.07,6.08,970000.0
2010-05-25 11:05:00,6.08,6.12,6.08,6.1,2904000.0,6.08,6.12,6.08,6.1,2904000.0
2010-05-25 11:10:00,6.1,6.11,6.09,6.1,2264000.0,6.1,6.11,6.09,6.1,2264000.0
2010-05-25 11:15:00,6.1,6.12,6.1,6.1,2368000.0,6.1,6.12,6.1,6.1,2368000.0
2010-05-25 11:20:00,6.1,6.11,6.07,6.08,1452000.0,6.1,6.11,6.07,6.08,1452000.0
2010-05-25 11:25:00,6.08,6.1,6.08,6.1,868000.0,6.08,6.1,6.08,6.1,868000.0
2010-05-25 11:30:00,6.09,6.09,6.08,6.08,834000.0,6.09,6.09,6.08,6.08,834000.0
2010-05-25 11:35:00,6.08,6.08,6.07,6.08,1042000.0,6.08,6.08,6.07,6.08,1042000.0
2010-05-25 11:40:00,6.08,6.11,6.08,6.1,772000.0,6.08,6.11,6.08,6.1,772000.0
2010-05-25 11:45:00,6.09,6.12,6.09,6.1,958000.0,6.09,6.12,6.09,6.1,958000.0
2010-05-25 11:50:00,6.1,6.13,6.1,6.13,1164000.0,6.1,6.13,6.1,6.13,1164000.0
2010-05-25 11:55:00,6.13,6.16,6.13,6.15,2352000.0,6.13,6.16,6.13,6.15,2352000.0
2010-05-25 12:00:00,6.15,6.17,6.14,6.17,1468000.0,6.15,6.17,6.14,6.17,1468000.0
2010-05-25 12:05:00,6.17,6.17,6.15,6.16,1664000.0,6.17,6.17,6.15,6.16,1664000.0
2010-05-25 12:10:00,6.16,6.2,6.16,6.19,2196000.0,6.16,6.2,6.16,6.19,2196000.0
2010-05-25 12:15:00,6.19,6.2,6.18,6.18,1096000.0,6.19,6.2,6.18,6.18,1096000.0
2010-05-25 12:20:00,6.18,6.18,6.15,6.15,1432000.0,6.18,6.18,6.15,6.15,1432000.0
2010-05-25 12:25:00,6.15,6.16,6.14,6.14,932000.0,6.15,6.16,6.14,6.14,932000.0
2010-05-25 12:30:00,6.14,6.14,6.12,6.12,1244000.0,6.14,6.14,6.12,6.12,1244000.0
2010-05-25 12:35:00,6.13,6.14,6.13,6.14,758000.0,6.13,6.14,6.13,6.14,758000.0
2010-05-25 12:40:00,6.14,6.14,6.12,6.12,876000.0,6.14,6.14,6.12,6.12,876000.0
2010-05-25 12:45:00,6.12,6.14,6.12,6.14,786000.0,6.12,6.14,6.12,6.14,786000.0
2010-05-25 12:50:00,6.14,6.15,6.14,6.15,1278000.0,6.14,6.15,6.14,6.15,1278000.0
2010-05-25 12:55:00,6.15,6.16,6.15,6.15,824000.0,6.15,6.16,6.15,6.15,824000.0
2010-05-25 13:00:00,6.15,6.16,6.13,6.14,776000.0,6.15,6.16,6.13,6.14,776000.0
2010-05-25 13:05:00,6.14,6.14,6.11,6.12,1090000.0,6.14,6.14,6.11,6.12,1090000.0
2010-05-25 13:10:00,6.12,6.12,6.1,6.12,1574000.0,6.12,6.12,6.1,6.12,1574000.0
2010-05-25 13:15:00,6.12,6.14,6.11,6.13,596000.0,6.12,6.14,6.11,6.13,596000.0
2010-05-25 13:20:00,6.13,6.15,6.13,6.13,768000.0,6.13,6.15,6.13,6.13,768000.0
2010-05-25 13:25:00,6.13,6.13,6.12,6.13,600000.0,6.13,6.13,6.12,6.13,600000.0
2010-05-25 13:30:00,6.13,6.13,6.11,6.11,736000.0,6.13,6.13,6.11,6.11,736000.0
2010-05-25 13:35:00,6.11,6.12,6.08,6.09,1712000.0,6.11,6.12,6.08,6.09,1712000.0
2010-05-25 13:40:00,6.09,6.1,6.08,6.09,760000.0,6.09,6.1,6.08,6.09,760000.0
2010-05-25 13:45:00,6.09,6.1,6.09,6.1,560000.0,6.09,6.1,6.09,6.1,560000.0
2010-05-25 13:50:00,6.1,6.12,6.09,6.11,1152000.0,6.1,6.12,6.09,6.11,1152000.0
2010-05-25 13:55:00,6.11,6.12,6.1,6.11,652000.0,6.11,6.12,6.1,6.11,652000.0
2010-05-25 14:00:00,6.11,6.11,6.09,6.11,720000.0,6.11,6.11,6.09,6.11,720000.0
2010-05-25 14:05:00,6.11,6.13,6.1,6.12,1074000.0,6.11,6.13,6.1,6.12,1074000.0
2010-05-25 14:10:00,6.12,6.15,6.12,6.14,930000.0,6.12,6.15,6.12,6.14,930000.0
2010-05-25 14:15:00,6.14,6.15,6.13,6.15,734000.0,6.14,6.15,6.13,6.15,734000.0
2010-05-25 14:20:00,6.15,6.15,6.13,6.15,848000.0,6.15,6.15,6.13,6.15,848000.0
2010-05-25 14:25:00,6.15,6.17,6.15,6.15,890000.0,6.15,6.17,6.15,6.15,890000.0
2010-05-25 14:30:00,6.15,6.17,6.15,6.15,1228000.0,6.15,6.17,6.15,6.15,1228000.0
2010-05-25 14:35:00,6.15,6.17,6.15,6.16,1370000.0,6.15,6.17,6.15,6.16,1370000.0
2010-05-25 14:40:00,6.15,6.19,6.15,6.19,1742000.0,6.15,6.19,6.15,6.19,1742000.0
2010-05-25 14:45:00,6.19,6.21,6.18,6.21,2502000.0,6.19,6.21,6.18,6.21,2502000.0
2010-05-25 14:50:00,6.21,6.22,6.19,6.22,2476000.0,6.21,6.22,6.19,6.22,2476000.0
2010-05-25 14:55:00,6.22,6.22,6.19,6.2,1656000.0,6.22,6.22,6.19,6.2,1656000.0
2010-05-25 15:00:00,6.2,6.24,6.2,6.22,2416000.0,6.2,6.24,6.2,6.22,2416000.0
2010-05-25 15:05:00,6.22,6.24,6.22,6.23,2186000.0,6.22,6.24,6.22,6.23,2186000.0
2010-05-25 15:10:00,6.23,6.23,6.2,6.21,1198000.0,6.23,6.23,6.2,6.21,1198000.0
2010-05-25 15:15:00,6.21,6.22,6.2,6.2,1244000.0,6.21,6.22,6.2,6.2,1244000.0
2010-05-25 15:20:00,6.21,6.24,6.21,6.24,2030000.0,6.21,6.24,6.21,6.24,2030000.0
2010-05-25 15:25:00,6.24,6.25,6.22,6.24,1458000.0,6.24,6.25,6.22,6.24,1458000.0
2010-05-25 15:30:00,6.24,6.25,6.23,6.25,2492000.0,6.24,6.25,6.23,6.25,2492000.0
2010-05-25 15:35:00,6.25,6.26,6.23,6.23,2618000.0,6.25,6.26,6.23,6.23,2618000.0
2010-05-25 15:40:00,6.23,6.26,6.23,6.25,2080000.0,6.23,6.26,6.23,6.25,2080000.0
2010-05-25 15:45:00,6.25,6.26,6.24,6.26,2430000.0,6.25,6.26,6.24,6.26,2430000.0
2010-05-25 15:50:00,6.26,6.26,6.21,6.23,4600000.0,6.26,6.26,6.21,6.23,4600000.0
2010-05-25 15:55:00,6.23,6.26,6.23,6.24,5446000.0,6.23,6.26,6.23,6.24,5446000.0
2010-05-26 09:30:00,6.25,6.27,6.22,6.22,5234000.0,6.25,6.27,6.22,6.22,5234000.0
2010-05-26 09:35:00,6.22,6.24,6.21,6.23,3732000.0,6.22,6.24,6.21,6.23,3732000.0
2010-05-26 09:40:00,6.23,6.25,6.22,6.23,2566000.0,6.23,6.25,6.22,6.23,2566000.0
2010-05-26 09:45:00,6.23,6.24,6.2,6.21,2902000.0,6.23,6.24,6.2,6.21,2902000.0
2010-05-26 09:50:00,6.21,6.22,6.19,6.22,2488000.0,6.21,6.22,6.19,6.22,2488000.0
2010-05-26 09:55:00,6.22,6.26,6.22,6.26,2760000.0,6.22,6.26,6.22,6.26,2760000.0
2010-05-26 10:00:00,6.25,6.29,6.25,6.27,2728000.0,6.25,6.29,6.25,6.27,2728000.0
2010-05-26 10:05:00,6.27,6.29,6.26,6.28,1934000.0,6.27,6.29,6.26,6.28,1934000.0
2010-05-26 10:10:00,6.28,6.29,6.26,6.27,2256000.0,6.28,6.29,6.26,6.27,2256000.0
2010-05-26 10:15:00,6.26,6.29,6.26,6.28,948000.0,6.26,6.29,6.26,6.28,948000.0
2010-05-26 10:20:00,6.28,6.28,6.24,6.25,1686000.0,6.28,6.28,6.24,6.25,1686000.0
2010-05-26 10:25:00,6.25,6.25,6.22,6.23,1648000.0,6.25,6.25,6.22,6.23,1648000.0
2010-05-26 10:30:00,6.23,6.26,6.23,6.26,1238000.0,6.23,6.26,6.23,6.26,1238000.0
2010-05-26 10:35:00,6.26,6.28,6.25,6.26,1150000.0,6.26,6.28,6.25,6.26,1150000.0
2010-05-26 10:40:00,6.26,6.27,6.25,6.26,1124000.0,6.26,6.27,6.25,6.26,1124000.0
2010-05-26 10:45:00,6.26,6.27,6.24,6.24,1088000.0,6.26,6.27,6.24,6.24,1088000.0
2010-05-26 10:50:00,6.24,6.25,6.21,6.22,1362000.0,6.24,6.25,6.21,6.22,1362000.0
2010-05-26 10:55:00,6.22,6.22,6.2,6.21,1344000.0,6.22,6.22,6.2,6.21,1344000.0
2010-05-26 11:00:00,6.21,6.21,6.19,6.19,1426000.0,6.21,6.21,6.19,6.19,1426000.0
2010-05-26 11:05:00,6.19,6.22,6.18,6.22,1164000.0,6.19,6.22,6.18,6.22,1164000.0
2010-05-26 11:10:00,6.22,6.24,6.22,6.24,1086000.0,6.22,6.24,6.22,6.24,1086000.0
2010-05-26 11:15:00,6.24,6.24,6.22,6.24,1288000.0,6.24,6.24,6.22,6.24,1288000.0
2010-05-26 11:20:00,6.24,6.24,6.2,6.2,1490000.0,6.24,6.24,6.2,6.2,1490000.0
2010-05-26 11:25:00,6.2,6.21,6.16,6.17,2306000.0,6.2,6.21,6.16,6.17,2306000.0
2010-05-26 11:30:00,6.17,6.19,6.16,6.19,1486000.0,6.17,6.19,6.16,6.19,1486000.0
2010-05-26 11:35:00,6.19,6.22,6.19,6.21,1654000.0,6.19,6.22,6.19,6.21,1654000.0
2010-05-26 11:40:00,6.21,6.23,6.2,6.2,2010000.0,6.21,6.23,6.2,6.2,2010000.0
2010-05-26 11:45:00,6.2,6.21,6.19,6.2,1564000.0,6.2,6.21,6.19,6.2,1564000.0
2010-05-26 11:50:00,6.2,6.21,6.18,6.18,1878000.0,6.2,6.21,6.18,6.18,1878000.0
2010-05-26 11:55:00,6.18,6.21,6.18,6.21,794000.0,6.18,6.21,6.18,6.21,794000.0
2010-05-26 12:00:00,6.21,6.21,6.2,6.21,540000.0,6.21,6.21,6.2,6.21,540000.0
2010-05-26 12:05:00,6.21,6.23,6.21,6.23,966000.0,6.21,6.23,6.21,6.23,966000.0
2010-05-26 12:10:00,6.23,6.23,6.21,6.22,790000.0,6.23,6.23,6.21,6.22,790000.0
2010-05-26 12:15:00,6.22,6.24,6.22,6.24,1494000.0,6.22,6.24,6.22,6.24,1494000.0
2010-05-26 12:20:00,6.24,6.25,6.23,6.24,1178000.0,6.24,6.25,6.23,6.24,1178000.0
2010-05-26 12:25:00,6.24,6.25,6.22,6.23,1072000.0,6.24,6.25,6.22,6.23,1072000.0
2010-05-26 12:30:00,6.23,6.23,6.22,6.23,1216000.0,6.23,6.23,6.22,6.23,1216000.0
2010-05-26 12:35:00,6.23,6.25,6.23,6.24,652000.0,6.23,6.25,6.23,6.24,652000.0
2010-05-26 12:40:00,6.24,6.24,6.22,6.23,1032000.0,6.24,6.24,6.22,6.23,1032000.0
2010-05-26 12:45:00,6.23,6.25,6.22,6.22,962000.0,6.23,6.25,6.22,6.22,962000.0
2010-05-26 12:50:00,6.22,6.25,6.22,6.24,744000.0,6.22,6.25,6.22,6.24,744000.0
2010-05-26 12:55:00,6.24,6.25,6.23,6.24,498000.0,6.24,6.25,6.23,6.24,498000.0
2010-05-26 13:00:00,6.25,6.25,6.23,6.24,618000.0,6.25,6.25,6.23,6.24,618000.0
2010-05-26 13:05:00,6.24,6.26,6.23,6.25,1056000.0,6.24,6.26,6.23,6.25,1056000.0
2010-05-26 13:10:00,6.25,6.25,6.24,6.25,808000.0,6.25,6.25,6.24,6.25,808000.0
2010-05-26 13:15:00,6.25,6.26,6.24,6.25,1076000.0,6.25,6.26,6.24,6.25,1076000.0
2010-05-26 13:20:00,6.25,6.27,6.25,6.27,2298000.0,6.25,6.27,6.25,6.27,2298000.0
2010-05-26 13:25:00,6.27,6.27,6.25,6.25,926000.0,6.27,6.27,6.25,6.25,926000.0
2010-05-26 13:30:00,6.25,6.26,6.25,6.26,744000.0,6.25,6.26,6.25,6.26,744000.0
2010-05-26 13:35:00,6.26,6.27,6.25,6.27,880000.0,6.26,6.27,6.25,6.27,880000.0
2010-05-26 13:40:00,6.26,6.28,6.26,6.27,696000.0,6.26,6.28,6.26,6.27,696000.0
2010-05-26 13:45:00,6.27,6.28,6.25,6.26,956000.0,6.27,6.28,6.25,6.26,956000.0
2010-05-26 13:50:00,6.26,6.26,6.25,6.26,376000.0,6.26,6.26,6.25,6.26,376000.0
2010-05-26 13:55:00,6.26,6.27,6.25,6.26,616000.0,6.26,6.27,6.25,6.26,616000.0
2010-05-26 14:00:00,6.26,6.26,6.24,6.24,1332000.0,6.26,6.26,6.24,6.24,1332000.0
2010-05-26 14:05:00,6.24,6.25,6.23,6.24,1004000.0,6.24,6.25,6.23,6.24,1004000.0
2010-05-26 14:10:00,6.24,6.24,6.23,6.23,1300000.0,6.24,6.24,6.23,6.23,1300000.0
2010-05-26 14:15:00,6.23,6.24,6.23,6.24,644000.0,6.23,6.24,6.23,6.24,644000.0
2010-05-26 14:20:00,6.24,6.25,6.22,6.24,1512000.0,6.24,6.25,6.22,6.24,1512000.0
2010-05-26 14:25:00,6.24,6.24,6.22,6.23,1806000.0,6.24,6.24,6.22,6.23,1806000.0
2010-05-26 14:30:00,6.23,6.23,6.19,6.21,1690000.0,6.23,6.23,6.19,6.21,1690000.0
2010-05-26 14:35:00,6.21,6.21,6.18,6.2,1706000.0,6.21,6.21,6.18,6.2,1706000.0
2010-05-26 14:40:00,6.2,6.21,6.19,6.2,1900000.0,6.2,6.21,6.19,6.2,1900000.0
2010-05-26 14:45:00,6.2,6.2,6.18,6.19,1264000.0,6.2,6.2,6.18,6.19,1264000.0
2010-05-26 14:50:00,6.19,6.19,6.16,6.18,1438000.0,6.19,6.19,6.16,6.18,1438000.0
2010-05-26 14:55:00,6.18,6.2,6.18,6.2,1348000.0,6.18,6.2,6.18,6.2,1348000.0
2010-05-26 15:00:00,6.2,6.22,6.2,6.2,1472000.0,6.2,6.22,6.2,6.2,1472000.0
2010-05-26 15:05:00,6.2,6.21,6.19,6.19,1140000.0,6.2,6.21,6.19,6.19,1140000.0
2010-05-26 15:10:00,6.19,6.22,6.19,6.22,1000000.0,6.19,6.22,6.19,6.22,1000000.0
2010-05-26 15:15:00,6.22,6.22,6.18,6.19,1432000.0,6.22,6.22,6.18,6.19,1432000.0
2010-05-26 15:20:00,6.19,6.2,6.16,6.16,1378000.0,6.19,6.2,6.16,6.16,1378000.0
2010-05-26 15:25:00,6.16,6.16,6.12,6.15,3652000.0,6.16,6.16,6.12,6.15,3652000.0
2010-05-26 15:30:00,6.15,6.16,6.13,6.14,3402000.0,6.15,6.16,6.13,6.14,3402000.0
2010-05-26 15:35:00,6.14,6.17,6.12,6.16,2426000.0,6.14,6.17,6.12,6.16,2426000.0
2010-05-26 15:40:00,6.17,6.19,6.17,6.18,2232000.0,6.17,6.19,6.17,6.18,2232000.0
2010-05-26 15:45:00,6.18,6.18,6.15,6.16,3334000.0,6.18,6.18,6.15,6.16,3334000.0
2010-05-26 15:50:00,6.16,6.18,6.16,6.17,3210000.0,6.16,6.18,6.16,6.17,3210000.0
2010-05-26 15:55:00,6.17,6.18,6.15,6.16,4720000.0,6.17,6.18,6.15,6.16,4720000.0
2010-05-27 09:30:00,6.25,6.26,6.21,6.22,3564000.0,6.25,6.26,6.21,6.22,3564000.0
2010-05-27 09:35:00,6.22,6.23,6.03,6.21,1810000.0,6.22,6.23,6.03,6.21,1810000.0
2010-05-27 09:40:00,6.22,6.25,6.21,6.25,1276000.0,6.22,6.25,6.21,6.25,1276000.0
2010-05-27 09:45:00,6.24,6.25,6.23,6.23,2482000.0,6.24,6.25,6.23,6.23,2482000.0
2010-05-27 09:50:00,6.23,6.26,6.21,6.23,1548000.0,6.23,6.26,6.21,6.23,1548000.0
2010-05-27 09:55:00,6.23,6.25,6.22,6.24,856000.0,6.23,6.25,6.22,6.24,856000.0
2010-05-27 10:00:00,6.24,6.24,6.21,6.22,1236000.0,6.24,6.24,6.21,6.22,1236000.0
2010-05-27 10:05:00,6.22,6.25,6.22,6.24,1482000.0,6.22,6.25,6.22,6.24,1482000.0
2010-05-27 10:10:00,6.24,6.26,6.24,6.25,1512000.0,6.24,6.26,6.24,6.25,1512000.0
2010-05-27 10:15:00,6.25,6.26,6.23,6.25,1016000.0,6.25,6.26,6.23,6.25,1016000.0
2010-05-27 10:20:00,6.25,6.26,6.24,6.26,1130000.0,6.25,6.26,6.24,6.26,1130000.0
2010-05-27 10:25:00,6.26,6.28,6.26,6.28,1848000.0,6.26,6.28,6.26,6.28,1848000.0
2010-05-27 10:30:00,6.28,6.3,6.27,6.29,1916000.0,6.28,6.3,6.27,6.29,1916000.0
2010-05-27 10:35:00,6.29,6.29,6.25,6.26,966000.0,6.29,6.29,6.25,6.26,966000.0
2010-05-27 10:40:00,6.26,6.27,6.26,6.26,846000.0,6.26,6.27,6.26,6.26,846000.0
2010-05-27 10:45:00,6.26,6.26,6.23,6.25,1446000.0,6.26,6.26,6.23,6.25,1446000.0
2010-05-27 10:50:00,6.25,6.26,6.24,6.25,1704000.0,6.25,6.26,6.24,6.25,1704000.0
2010-05-27 10:55:00,6.25,6.26,6.23,6.23,1026000.0,6.25,6.26,6.23,6.23,1026000.0
2010-05-27 11:00:00,6.24,6.25,6.23,6.25,716000.0,6.24,6.25,6.23,6.25,716000.0
2010-05-27 11:05:00,6.25,6.25,6.23,6.24,924000.0,6.25,6.25,6.23,6.24,924000.0
2010-05-27 11:10:00,6.24,6.24,6.22,6.23,658000.0,6.24,6.24,6.22,6.23,658000.0
2010-05-27 11:15:00,6.23,6.25,6.22,6.25,1004000.0,6.23,6.25,6.22,6.25,1004000.0
2010-05-27 11:20:00,6.25,6.25,6.24,6.25,708000.0,6.25,6.25,6.24,6.25,708000.0
2010-05-27 11:25:00,6.25,6.25,6.24,6.25,1114000.0,6.25,6.25,6.24,6.25,1114000.0
2010-05-27 11:30:00,6.25,6.25,6.22,6.23,1406000.0,6.25,6.25,6.22,6.23,1406000.0
2010-05-27 11:35:00,6.23,6.24,6.22,6.22,664000.0,6.23,6.24,6.22,6.22,664000.0
2010-05-27 11:40:00,6.22,6.24,6.22,6.24,546000.0,6.22,6.24,6.22,6.24,546000.0
2010-05-27 11:45:00,6.24,6.25,6.24,6.25,428000.0,6.24,6.25,6.24,6.25,428000.0
2010-05-27 11:50:00,6.25,6.26,6.24,6.25,1038000.0,6.25,6.26,6.24,6.25,1038000.0
2010-05-27 11:55:00,6.25,6.25,6.24,6.25,702000.0,6.25,6.25,6.24,6.25,702000.0
2010-05-27 12:00:00,6.25,6.25,6.24,6.25,840000.0,6.25,6.25,6.24,6.25,840000.0
2010-05-27 12:05:00,6.25,6.25,6.24,6.25,674000.0,6.25,6.25,6.24,6.25,674000.0
2010-05-27 12:10:00,6.25,6.25,6.24,6.25,856000.0,6.25,6.25,6.24,6.25,856000.0
2010-05-27 12:15:00,6.25,6.25,6.24,6.25,744000.0,6.25,6.25,6.24,6.25,744000.0
2010-05-27 12:20:00,6.25,6.25,6.24,6.25,694000.0,6.25,6.25,6.24,6.25,694000.0
2010-05-27 12:25:00,6.25,6.25,6.24,6.25,756000.0,6.25,6.25,6.24,6.25,756000.0
2010-05-27 12:30:00,6.25,6.25,6.24,6.24,240000.0,6.25,6.25,6.24,6.24,240000.0
2010-05-27 12:35:00,6.24,6.26,6.24,6.26,952000.0,6.24,6.26,6.24,6.26,952000.0
2010-05-27 12:40:00,6.26,6.26,6.23,6.24,1448000.0,6.26,6.26,6.23,6.24,1448000.0
2010-05-27 12:45:00,6.24,6.25,6.23,6.24,444000.0,6.24,6.25,6.23,6.24,444000.0
2010-05-27 12:50:00,6.24,6.25,6.23,6.25,408000.0,6.24,6.25,6.23,6.25,408000.0
2010-05-27 12:55:00,6.24,6.25,6.24,6.24,968000.0,6.24,6.25,6.24,6.24,968000.0
2010-05-27 13:00:00,6.24,6.24,6.23,6.24,830000.0,6.24,6.24,6.23,6.24,830000.0
2010-05-27 13:05:00,6.25,6.26,6.24,6.25,1136000.0,6.25,6.26,6.24,6.25,1136000.0
2010-05-27 13:10:00,6.25,6.25,6.24,6.25,572000.0,6.25,6.25,6.24,6.25,572000.0
2010-05-27 13:15:00,6.25,6.28,6.25,6.28,2174000.0,6.25,6.28,6.25,6.28,2174000.0
2010-05-27 13:20:00,6.28,6.29,6.27,6.28,1362000.0,6.28,6.29,6.27,6.28,1362000.0
2010-05-27 13:25:00,6.28,6.29,6.28,6.28,686000.0,6.28,6.29,6.28,6.28,686000.0
2010-05-27 13:30:00,6.28,6.28,6.28,6.28,462000.0,6.28,6.28,6.28,6.28,462000.0
2010-05-27 13:35:00,6.28,6.3,6.28,6.3,1208000.0,6.28,6.3,6.28,6.3,1208000.0
2010-05-27 13:40:00,6.29,6.3,6.28,6.28,658000.0,6.29,6.3,6.28,6.28,658000.0
2010-05-27 13:45:00,6.28,6.29,6.28,6.29,532000.0,6.28,6.29,6.28,6.29,532000.0
2010-05-27 13:50:00,6.29,6.29,6.28,6.28,636000.0,6.29,6.29,6.28,6.28,636000.0
2010-05-27 13:55:00,6.28,6.29,6.28,6.28,474000.0,6.28,6.29,6.28,6.28,474000.0
2010-05-27 14:00:00,6.28,6.29,6.28,6.28,458000.0,6.28,6.29,6.28,6.28,458000.0
2010-05-27 14:05:00,6.28,6.31,6.28,6.31,1742000.0,6.28,6.31,6.28,6.31,1742000.0
2010-05-27 14:10:00,6.31,6.32,6.31,6.31,1094000.0,6.31,6.32,6.31,6.31,1094000.0
2010-05-27 14:15:00,6.31,6.32,6.3,6.32,714000.0,6.31,6.32,6.3,6.32,714000.0
2010-05-27 14:20:00,6.31,6.32,6.31,6.31,1126000.0,6.31,6.32,6.31,6.31,1126000.0
2010-05-27 14:25:00,6.31,6.31,6.3,6.31,616000.0,6.31,6.31,6.3,6.31,616000.0
2010-05-27 14:30:00,6.31,6.32,6.3,6.31,596000.0,6.31,6.32,6.3,6.31,596000.0
2010-05-27 14:35:00,6.31,6.31,6.3,6.31,674000.0,6.31,6.31,6.3,6.31,674000.0
2010-05-27 14:40:00,6.32,6.32,6.31,6.31,784000.0,6.32,6.32,6.31,6.31,784000.0
2010-05-27 14:45:00,6.31,6.31,6.3,6.31,742000.0,6.31,6.31,6.3,6.31,742000.0
2010-05-27 14:50:00,6.31,6.31,6.29,6.29,730000.0,6.31,6.31,6.29,6.29,730000.0
2010-05-27 14:55:00,6.29,6.3,6.29,6.29,942000.0,6.29,6.3,6.29,6.29,942000.0
2010-05-27 15:00:00,6.29,6.3,6.29,6.3,1372000.0,6.29,6.3,6.29,6.3,1372000.0
2010-05-27 15:05:00,6.3,6.3,6.29,6.29,772000.0,6.3,6.3,6.29,6.29,772000.0
2010-05-27 15:10:00,6.29,6.31,6.29,6.31,1268000.0,6.29,6.31,6.29,6.31,1268000.0
2010-05-27 15:15:00,6.31,6.32,6.3,6.3,1112000.0,6.31,6.32,6.3,6.3,1112000.0
2010-05-27 15:20:00,6.3,6.31,6.29,6.3,1102000.0,6.3,6.31,6.29,6.3,1102000.0
2010-05-27 15:25:00,6.3,6.3,6.28,6.29,982000.0,6.3,6.3,6.28,6.29,982000.0
2010-05-27 15:30:00,6.29,6.3,6.29,6.29,1404000.0,6.29,6.3,6.29,6.29,1404000.0
2010-05-27 15:35:00,6.29,6.3,6.29,6.3,1304000.0,6.29,6.3,6.29,6.3,1304000.0
2010-05-27 15:40:00,6.3,6.31,6.29,6.31,1702000.0,6.3,6.31,6.29,6.31,1702000.0
2010-05-27 15:45:00,6.31,6.32,6.3,6.31,2198000.0,6.31,6.32,6.3,6.31,2198000.0
2010-05-27 15:50:00,6.31,6.33,6.31,6.32,2742000.0,6.31,6.33,6.31,6.32,2742000.0
2010-05-27 15:55:00,6.32,6.34,6.32,6.34,4360000.0,6.32,6.34,6.32,6.34,4360000.0
2010-05-28 09:30:00,6.3,6.33,6.3,6.31,1874000.0,6.3,6.33,6.3,6.31,1874000.0
2010-05-28 09:35:00,6.32,6.33,6.3,6.32,1426000.0,6.32,6.33,6.3,6.32,1426000.0
2010-05-28 09:40:00,6.32,6.33,6.3,6.3,884000.0,6.32,6.33,6.3,6.3,884000.0
2010-05-28 09:45:00,6.3,6.33,6.3,6.33,722000.0,6.3,6.33,6.3,6.33,722000.0
2010-05-28 09:50:00,6.33,6.33,6.3,6.31,782000.0,6.33,6.33,6.3,6.31,782000.0
2010-05-28 09:55:00,6.31,6.37,6.31,6.37,1836000.0,6.31,6.37,6.31,6.37,1836000.0
2010-05-28 10:00:00,6.36,6.37,6.35,6.37,1748000.0,6.36,6.37,6.35,6.37,1748000.0
2010-05-28 10:05:00,6.37,6.38,6.35,6.35,1810000.0,6.37,6.38,6.35,6.35,1810000.0
2010-05-28 10:10:00,6.36,6.38,6.35,6.37,1384000.0,6.36,6.38,6.35,6.37,1384000.0
2010-05-28 10:15:00,6.37,6.38,6.36,6.37,632000.0,6.37,6.38,6.36,6.37,632000.0
2010-05-28 10:20:00,6.37,6.37,6.34,6.34,1418000.0,6.37,6.37,6.34,6.34,1418000.0
2010-05-28 10:25:00,6.34,6.35,6.33,6.34,646000.0,6.34,6.35,6.33,6.34,646000.0
2010-05-28 10:30:00,6.34,6.38,6.34,6.38,988000.0,6.34,6.38,6.34,6.38,988000.0
2010-05-28 10:35:00,6.38,6.38,6.35,6.35,1024000.0,6.38,6.38,6.35,6.35,1024000.0
2010-05-28 10:40:00,6.35,6.35,6.33,6.35,650000.0,6.35,6.35,6.33,6.35,650000.0
2010-05-28 10:45:00,6.35,6.35,6.31,6.32,1008000.0,6.35,6.35,6.31,6.32,1008000.0
2010-05-28 10:50:00,6.32,6.34,6.31,6.32,1100000.0,6.32,6.34,6.31,6.32,1100000.0
2010-05-28 10:55:00,6.32,6.33,6.32,6.32,490000.0,6.32,6.33,6.32,6.32,490000.0
2010-05-28 11:00:00,6.32,6.34,6.31,6.32,368000.0,6.32,6.34,6.31,6.32,368000.0
2010-05-28 11:05:00,6.32,6.32,6.29,6.29,990000.0,6.32,6.32,6.29,6.29,990000.0
2010-05-28 11:10:00,6.29,6.31,6.27,6.28,878000.0,6.29,6.31,6.27,6.28,878000.0
2010-05-28 11:15:00,6.28,6.29,6.27,6.28,938000.0,6.28,6.29,6.27,6.28,938000.0
2010-05-28 11:20:00,6.28,6.28,6.27,6.28,670000.0,6.28,6.28,6.27,6.28,670000.0
2010-05-28 11:25:00,6.28,6.29,6.27,6.29,324000.0,6.28,6.29,6.27,6.29,324000.0
2010-05-28 11:30:00,6.29,6.29,6.27,6.27,558000.0,6.29,6.29,6.27,6.27,558000.0
2010-05-28 11:35:00,6.27,6.28,6.25,6.26,876000.0,6.27,6.28,6.25,6.26,876000.0
2010-05-28 11:40:00,6.26,6.29,6.26,6.28,638000.0,6.26,6.29,6.26,6.28,638000.0
2010-05-28 11:45:00,6.28,6.28,6.26,6.27,754000.0,6.28,6.28,6.26,6.27,754000.0
2010-05-28 11:50:00,6.26,6.27,6.26,6.27,694000.0,6.26,6.27,6.26,6.27,694000.0
2010-05-28 11:55:00,6.26,6.27,6.25,6.27,652000.0,6.26,6.27,6.25,6.27,652000.0
2010-05-28 12:00:00,6.27,6.28,6.26,6.26,568000.0,6.27,6.28,6.26,6.26,568000.0
2010-05-28 12:05:00,6.26,6.27,6.26,6.27,386000.0,6.26,6.27,6.26,6.27,386000.0
2010-05-28 12:10:00,6.27,6.28,6.27,6.27,354000.0,6.27,6.28,6.27,6.27,354000.0
2010-05-28 12:15:00,6.27,6.28,6.26,6.28,386000.0,6.27,6.28,6.26,6.28,386000.0
2010-05-28 12:20:00,6.28,6.29,6.28,6.29,310000.0,6.28,6.29,6.28,6.29,310000.0
2010-05-28 12:25:00,6.29,6.29,6.28,6.29,338000.0,6.29,6.29,6.28,6.29,338000.0
2010-05-28 12:30:00,6.29,6.3,6.29,6.3,648000.0,6.29,6.3,6.29,6.3,648000.0
2010-05-28 12:35:00,6.3,6.3,6.22,6.23,2596000.0,6.3,6.3,6.22,6.23,2596000.0
2010-05-28 12:40:00,6.23,6.26,6.22,6.22,2214000.0,6.23,6.26,6.22,6.22,2214000.0
2010-05-28 12:45:00,6.22,6.23,6.2,6.22,1478000.0,6.22,6.23,6.2,6.22,1478000.0
2010-05-28 12:50:00,6.22,6.25,6.22,6.25,1350000.0,6.22,6.25,6.22,6.25,1350000.0
2010-05-28 12:55:00,6.25,6.25,6.23,6.25,640000.0,6.25,6.25,6.23,6.25,640000.0
2010-05-28 13:00:00,6.25,6.26,6.24,6.25,610000.0,6.25,6.26,6.24,6.25,610000.0
2010-05-28 13:05:00,6.25,6.25,6.23,6.23,534000.0,6.25,6.25,6.23,6.23,534000.0
2010-05-28 13:10:00,6.24,6.25,6.23,6.23,408000.0,6.24,6.25,6.23,6.23,408000.0
2010-05-28 13:15:00,6.23,6.25,6.22,6.24,366000.0,6.23,6.25,6.22,6.24,366000.0
2010-05-28 13:20:00,6.24,6.24,6.23,6.24,562000.0,6.24,6.24,6.23,6.24,562000.0
2010-05-28 13:25:00,6.24,6.24,6.23,6.24,324000.0,6.24,6.24,6.23,6.24,324000.0
2010-05-28 13:30:00,6.24,6.24,6.22,6.23,368000.0,6.24,6.24,6.22,6.23,368000.0
2010-05-28 13:35:00,6.23,6.24,6.22,6.22,288000.0,6.23,6.24,6.22,6.22,288000.0
2010-05-28 13:40:00,6.23,6.23,6.22,6.23,184000.0,6.23,6.23,6.22,6.23,184000.0
2010-05-28 13:45:00,6.23,6.23,6.21,6.22,612000.0,6.23,6.23,6.21,6.22,612000.0
2010-05-28 13:50:00,6.22,6.24,6.22,6.24,420000.0,6.22,6.24,6.22,6.24,420000.0
2010-05-28 13:55:00,6.24,6.24,6.21,6.22,436000.0,6.24,6.24,6.21,6.22,436000.0
2010-05-28 14:00:00,6.22,6.22,6.21,6.21,554000.0,6.22,6.22,6.21,6.21,554000.0
2010-05-28 14:05:00,6.21,6.22,6.2,6.22,818000.0,6.21,6.22,6.2,6.22,818000.0
2010-05-28 14:10:00,6.22,6.23,6.21,6.23,762000.0,6.22,6.23,6.21,6.23,762000.0
2010-05-28 14:15:00,6.23,6.24,6.22,6.23,458000.0,6.23,6.24,6.22,6.23,458000.0
2010-05-28 14:20:00,6.23,6.24,6.23,6.24,848000.0,6.23,6.24,6.23,6.24,848000.0
2010-05-28 14:25:00,6.24,6.25,6.24,6.25,542000.0,6.24,6.25,6.24,6.25,542000.0
2010-05-28 14:30:00,6.25,6.26,6.24,6.25,702000.0,6.25,6.26,6.24,6.25,702000.0
2010-05-28 14:35:00,6.25,6.28,6.25,6.27,1120000.0,6.25,6.28,6.25,6.27,1120000.0
2010-05-28 14:40:00,6.27,6.28,6.27,6.28,622000.0,6.27,6.28,6.27,6.28,622000.0
2010-05-28 14:45:00,6.28,6.3,6.28,6.3,1416000.0,6.28,6.3,6.28,6.3,1416000.0
2010-05-28 14:50:00,6.3,6.31,6.29,6.3,1284000.0,6.3,6.31,6.29,6.3,1284000.0
2010-05-28 14:55:00,6.3,6.31,6.29,6.3,676000.0,6.3,6.31,6.29,6.3,676000.0
2010-05-28 15:00:00,6.3,6.3,6.29,6.3,738000.0,6.3,6.3,6.29,6.3,738000.0
2010-05-28 15:05:00,6.3,6.31,6.29,6.3,870000.0,6.3,6.31,6.29,6.3,870000.0
2010-05-28 15:10:00,6.3,6.31,6.3,6.3,650000.0,6.3,6.31,6.3,6.3,650000.0
2010-05-28 15:15:00,6.3,6.31,6.29,6.3,1090000.0,6.3,6.31,6.29,6.3,1090000.0
2010-05-28 15:20:00,6.3,6.31,6.3,6.31,1160000.0,6.3,6.31,6.3,6.31,1160000.0
2010-05-28 15:25:00,6.31,6.32,6.31,6.32,942000.0,6.31,6.32,6.31,6.32,942000.0
2010-05-28 15:30:00,6.32,6.33,6.32,6.32,1278000.0,6.32,6.33,6.32,6.32,1278000.0
2010-05-28 15:35:00,6.32,6.33,6.31,6.32,1268000.0,6.32,6.33,6.31,6.32,1268000.0
2010-05-28 15:40:00,6.32,6.32,6.31,6.31,1344000.0,6.32,6.32,6.31,6.31,1344000.0
2010-05-28 15:45:00,6.31,6.31,6.28,6.31,2462000.0,6.31,6.31,6.28,6.31,2462000.0
2010-05-28 15:50:00,6.31,6.32,6.29,6.31,2338000.0,6.31,6.32,6.29,6.31,2338000.0
2010-05-28 15:55:00,6.31,6.31,6.26,6.26,3806000.0,6.31,6.31,6.26,6.26,3806000.0
2010-06-01 09:30:00,6.24,6.27,6.23,6.26,2702000.0,6.24,6.27,6.23,6.26,2702000.0
2010-06-01 09:35:00,6.26,6.27,6.24,6.25,998000.0,6.26,6.27,6.24,6.25,998000.0
2010-06-01 09:40:00,6.25,6.27,6.25,6.27,1098000.0,6.25,6.27,6.25,6.27,1098000.0
2010-06-01 09:45:00,6.27,6.3,6.26,6.28,2106000.0,6.27,6.3,6.26,6.28,2106000.0
2010-06-01 09:50:00,6.28,6.3,6.25,6.26,1770000.0,6.28,6.3,6.25,6.26,1770000.0
2010-06-01 09:55:00,6.26,6.26,6.24,6.25,786000.0,6.26,6.26,6.24,6.25,786000.0
2010-06-01 10:00:00,6.25,6.3,6.25,6.29,1180000.0,6.25,6.3,6.25,6.29,1180000.0
2010-06-01 10:05:00,6.29,6.29,6.26,6.26,1312000.0,6.29,6.29,6.26,6.26,1312000.0
2010-06-01 10:10:00,6.26,6.28,6.26,6.27,1486000.0,6.26,6.28,6.26,6.27,1486000.0
2010-06-01 10:15:00,6.27,6.29,6.26,6.29,1162000.0,6.27,6.29,6.26,6.29,1162000.0
2010-06-01 10:20:00,6.29,6.29,6.27,6.28,1160000.0,6.29,6.29,6.27,6.28,1160000.0
2010-06-01 10:25:00,6.29,6.33,6.29,6.3,1782000.0,6.29,6.33,6.29,6.3,1782000.0
2010-06-01 10:30:00,6.3,6.32,6.29,6.29,960000.0,6.3,6.32,6.29,6.29,960000.0
2010-06-01 10:35:00,6.29,6.3,6.28,6.28,882000.0,6.29,6.3,6.28,6.28,882000.0
2010-06-01 10:40:00,6.28,6.3,6.28,6.29,510000.0,6.28,6.3,6.28,6.29,510000.0
2010-06-01 10:45:00,6.29,6.3,6.29,6.3,532000.0,6.29,6.3,6.29,6.3,532000.0
2010-06-01 10:50:00,6.3,6.3,6.29,6.3,470000.0,6.3,6.3,6.29,6.3,470000.0
2010-06-01 10:55:00,6.3,6.31,6.3,6.3,462000.0,6.3,6.31,6.3,6.3,462000.0
2010-06-01 11:00:00,6.3,6.31,6.3,6.3,438000.0,6.3,6.31,6.3,6.3,438000.0
2010-06-01 11:05:00,6.3,6.31,6.3,6.3,540000.0,6.3,6.31,6.3,6.3,540000.0
2010-06-01 11:10:00,6.3,6.31,6.3,6.3,448000.0,6.3,6.31,6.3,6.3,448000.0
2010-06-01 11:15:00,6.3,6.3,6.28,6.29,544000.0,6.3,6.3,6.28,6.29,544000.0
2010-06-01 11:20:00,6.29,6.3,6.28,6.3,614000.0,6.29,6.3,6.28,6.3,614000.0
2010-06-01 11:25:00,6.3,6.3,6.29,6.3,560000.0,6.3,6.3,6.29,6.3,560000.0
2010-06-01 11:30:00,6.3,6.3,6.29,6.29,304000.0,6.3,6.3,6.29,6.29,304000.0
2010-06-01 11:35:00,6.29,6.29,6.28,6.28,362000.0,6.29,6.29,6.28,6.28,362000.0
2010-06-01 11:40:00,6.28,6.28,6.25,6.26,820000.0,6.28,6.28,6.25,6.26,820000.0
2010-06-01 11:45:00,6.25,6.27,6.25,6.27,826000.0,6.25,6.27,6.25,6.27,826000.0
2010-06-01 11:50:00,6.27,6.27,6.25,6.25,480000.0,6.27,6.27,6.25,6.25,480000.0
2010-06-01 11:55:00,6.25,6.26,6.25,6.25,776000.0,6.25,6.26,6.25,6.25,776000.0
2010-06-01 12:00:00,6.25,6.25,6.24,6.24,1064000.0,6.25,6.25,6.24,6.24,1064000.0
2010-06-01 12:05:00,6.24,6.24,6.23,6.23,954000.0,6.24,6.24,6.23,6.23,954000.0
2010-06-01 12:10:00,6.23,6.25,6.22,6.24,1132000.0,6.23,6.25,6.22,6.24,1132000.0
2010-06-01 12:15:00,6.24,6.25,6.23,6.24,744000.0,6.24,6.25,6.23,6.24,744000.0
2010-06-01 12:20:00,6.24,6.24,6.23,6.24,342000.0,6.24,6.24,6.23,6.24,342000.0
2010-06-01 12:25:00,6.24,6.26,6.24,6.25,554000.0,6.24,6.26,6.24,6.25,554000.0
2010-06-01 12:30:00,6.25,6.26,6.25,6.26,488000.0,6.25,6.26,6.25,6.26,488000.0
2010-06-01 12:35:00,6.26,6.26,6.25,6.25,600000.0,6.26,6.26,6.25,6.25,600000.0
2010-06-01 12:40:00,6.25,6.26,6.25,6.25,578000.0,6.25,6.26,6.25,6.25,578000.0
2010-06-01 12:45:00,6.25,6.25,6.24,6.25,374000.0,6.25,6.25,6.24,6.25,374000.0
2010-06-01 12:50:00,6.25,6.25,6.24,6.24,240000.0,6.25,6.25,6.24,6.24,240000.0
2010-06-01 12:55:00,6.24,6.24,6.24,6.24,520000.0,6.24,6.24,6.24,6.24,520000.0
2010-06-01 13:00:00,6.24,6.25,6.24,6.25,332000.0,6.24,6.25,6.24,6.25,332000.0
2010-06-01 13:05:00,6.25,6.25,6.24,6.25,406000.0,6.25,6.25,6.24,6.25,406000.0
2010-06-01 13:10:00,6.25,6.28,6.25,6.28,646000.0,6.25,6.28,6.25,6.28,646000.0
2010-06-01 13:15:00,6.28,6.3,6.28,6.3,674000.0,6.28,6.3,6.28,6.3,674000.0
2010-06-01 13:20:00,6.29,6.31,6.29,6.3,658000.0,6.29,6.31,6.29,6.3,658000.0
2010-06-01 13:25:00,6.3,6.31,6.3,6.3,438000.0,6.3,6.31,6.3,6.3,438000.0
2010-06-01 13:30:00,6.3,6.31,6.3,6.3,378000.0,6.3,6.31,6.3,6.3,378000.0
2010-06-01 13:35:00,6.3,6.31,6.3,6.3,210000.0,6.3,6.31,6.3,6.3,210000.0
2010-06-01 13:40:00,6.3,6.3,6.28,6.29,656000.0,6.3,6.3,6.28,6.29,656000.0
2010-06-01 13:45:00,6.29,6.31,6.29,6.3,312000.0,6.29,6.31,6.29,6.3,312000.0
2010-06-01 13:50:00,6.3,6.3,6.28,6.29,392000.0,6.3,6.3,6.28,6.29,392000.0
2010-06-01 13:55:00,6.29,6.3,6.27,6.27,712000.0,6.29,6.3,6.27,6.27,712000.0
2010-06-01 14:00:00,6.27,6.27,6.25,6.25,1308000.0,6.27,6.27,6.25,6.25,1308000.0
2010-06-01 14:05:00,6.25,6.26,6.23,6.24,1044000.0,6.25,6.26,6.23,6.24,1044000.0
2010-06-01 14:10:00,6.24,6.25,6.23,6.24,500000.0,6.24,6.25,6.23,6.24,500000.0
2010-06-01 14:15:00,6.25,6.25,6.23,6.24,546000.0,6.25,6.25,6.23,6.24,546000.0
2010-06-01 14:20:00,6.24,6.26,6.24,6.26,356000.0,6.24,6.26,6.24,6.26,356000.0
2010-06-01 14:25:00,6.26,6.26,6.25,6.26,562000.0,6.26,6.26,6.25,6.26,562000.0
2010-06-01 14:30:00,6.25,6.27,6.25,6.27,504000.0,6.25,6.27,6.25,6.27,504000.0
2010-06-01 14:35:00,6.26,6.27,6.26,6.26,300000.0,6.26,6.27,6.26,6.26,300000.0
2010-06-01 14:40:00,6.26,6.27,6.26,6.27,460000.0,6.26,6.27,6.26,6.27,460000.0
2010-06-01 14:45:00,6.27,6.28,6.26,6.28,350000.0,6.27,6.28,6.26,6.28,350000.0
2010-06-01 14:50:00,6.27,6.28,6.26,6.26,556000.0,6.27,6.28,6.26,6.26,556000.0
2010-06-01 14:55:00,6.26,6.26,6.25,6.26,718000.0,6.26,6.26,6.25,6.26,718000.0
2010-06-01 15:00:00,6.26,6.27,6.25,6.25,820000.0,6.26,6.27,6.25,6.25,820000.0
2010-06-01 15:05:00,6.25,6.26,6.23,6.24,1162000.0,6.25,6.26,6.23,6.24,1162000.0
2010-06-01 15:10:00,6.23,6.24,6.22,6.23,1466000.0,6.23,6.24,6.22,6.23,1466000.0
2010-06-01 15:15:00,6.23,6.24,6.21,6.21,964000.0,6.23,6.24,6.21,6.21,964000.0
2010-06-01 15:20:00,6.21,6.22,6.19,6.19,2068000.0,6.21,6.22,6.19,6.19,2068000.0
2010-06-01 15:25:00,6.19,6.21,6.18,6.21,998000.0,6.19,6.21,6.18,6.21,998000.0
2010-06-01 15:30:00,6.21,6.23,6.2,6.23,1186000.0,6.21,6.23,6.2,6.23,1186000.0
2010-06-01 15:35:00,6.23,6.24,6.22,6.22,876000.0,6.23,6.24,6.22,6.22,876000.0
2010-06-01 15:40:00,6.22,6.23,6.21,6.21,948000.0,6.22,6.23,6.21,6.21,948000.0
2010-06-01 15:45:00,6.21,6.21,6.18,6.19,2350000.0,6.21,6.21,6.18,6.19,2350000.0
2010-06-01 15:50:00,6.19,6.19,6.17,6.18,3166000.0,6.19,6.19,6.17,6.18,3166000.0
2010-06-01 15:55:00,6.18,6.19,6.15,6.16,3798000.0,6.18,6.19,6.15,6.16,3798000.0
2010-06-02 09:30:00,6.2,6.22,6.16,6.17,3382000.0,6.2,6.22,6.16,6.17,3382000.0
2010-06-02 09:35:00,6.17,6.19,6.09,6.1,3300000.0,6.17,6.19,6.09,6.1,3300000.0
2010-06-02 09:40:00,6.09,6.13,6.09,6.12,2744000.0,6.09,6.13,6.09,6.12,2744000.0
2010-06-02 09:45:00,6.12,6.12,6.1,6.11,1778000.0,6.12,6.12,6.1,6.11,1778000.0
2010-06-02 09:50:00,6.1,6.11,6.09,6.11,1786000.0,6.1,6.11,6.09,6.11,1786000.0
2010-06-02 09:55:00,6.11,6.12,6.1,6.11,956000.0,6.11,6.12,6.1,6.11,956000.0
2010-06-02 10:00:00,6.11,6.14,6.08,6.13,2464000.0,6.11,6.14,6.08,6.13,2464000.0
2010-06-02 10:05:00,6.13,6.16,6.13,6.14,2254000.0,6.13,6.16,6.13,6.14,2254000.0
2010-06-02 10:10:00,6.14,6.15,6.13,6.13,1460000.0,6.14,6.15,6.13,6.13,1460000.0
2010-06-02 10:15:00,6.13,6.16,6.13,6.16,1682000.0,6.13,6.16,6.13,6.16,1682000.0
2010-06-02 10:20:00,6.16,6.18,6.15,6.16,1150000.0,6.16,6.18,6.15,6.16,1150000.0
2010-06-02 10:25:00,6.16,6.16,6.12,6.13,2128000.0,6.16,6.16,6.12,6.13,2128000.0
2010-06-02 10:30:00,6.14,6.16,6.14,6.14,1408000.0,6.14,6.16,6.14,6.14,1408000.0
2010-06-02 10:35:00,6.15,6.18,6.15,6.17,2146000.0,6.15,6.18,6.15,6.17,2146000.0
2010-06-02 10:40:00,6.17,6.18,6.15,6.17,1492000.0,6.17,6.18,6.15,6.17,1492000.0
2010-06-02 10:45:00,6.17,6.19,6.17,6.18,1282000.0,6.17,6.19,6.17,6.18,1282000.0
2010-06-02 10:50:00,6.18,6.2,6.17,6.2,2202000.0,6.18,6.2,6.17,6.2,2202000.0
2010-06-02 10:55:00,6.2,6.2,6.18,6.18,980000.0,6.2,6.2,6.18,6.18,980000.0
2010-06-02 11:00:00,6.18,6.19,6.18,6.19,836000.0,6.18,6.19,6.18,6.19,836000.0
2010-06-02 11:05:00,6.19,6.21,6.18,6.21,1494000.0,6.19,6.21,6.18,6.21,1494000.0
2010-06-02 11:10:00,6.21,6.22,6.21,6.21,1146000.0,6.21,6.22,6.21,6.21,1146000.0
2010-06-02 11:15:00,6.21,6.22,6.2,6.2,730000.0,6.21,6.22,6.2,6.2,730000.0
2010-06-02 11:20:00,6.2,6.21,6.2,6.21,768000.0,6.2,6.21,6.2,6.21,768000.0
2010-06-02 11:25:00,6.21,6.22,6.21,6.21,850000.0,6.21,6.22,6.21,6.21,850000.0
2010-06-02 11:30:00,6.22,6.22,6.2,6.21,924000.0,6.22,6.22,6.2,6.21,924000.0
2010-06-02 11:35:00,6.21,6.23,6.21,6.22,978000.0,6.21,6.23,6.21,6.22,978000.0
2010-06-02 11:40:00,6.22,6.23,6.22,6.22,1008000.0,6.22,6.23,6.22,6.22,1008000.0
2010-06-02 11:45:00,6.22,6.22,6.2,6.2,704000.0,6.22,6.22,6.2,6.2,704000.0
2010-06-02 11:50:00,6.2,6.22,6.2,6.2,1446000.0,6.2,6.22,6.2,6.2,1446000.0
2010-06-02 11:55:00,6.2,6.22,6.2,6.21,1056000.0,6.2,6.22,6.2,6.21,1056000.0
2010-06-02 12:00:00,6.21,6.22,6.21,6.21,396000.0,6.21,6.22,6.21,6.21,396000.0
2010-06-02 12:05:00,6.21,6.22,6.21,6.21,770000.0,6.21,6.22,6.21,6.21,770000.0
2010-06-02 12:10:00,6.21,6.21,6.21,6.21,592000.0,6.21,6.21,6.21,6.21,592000.0
2010-06-02 12:15:00,6.21,6.22,6.21,6.21,564000.0,6.21,6.22,6.21,6.21,564000.0
2010-06-02 12:20:00,6.21,6.21,6.21,6.21,558000.0,6.21,6.21,6.21,6.21,558000.0
2010-06-02 12:25:00,6.21,6.22,6.21,6.22,856000.0,6.21,6.22,6.21,6.22,856000.0
2010-06-02 12:30:00,6.21,6.22,6.21,6.22,496000.0,6.21,6.22,6.21,6.22,496000.0
2010-06-02 12:35:00,6.22,6.22,6.21,6.21,1214000.0,6.22,6.22,6.21,6.21,1214000.0
2010-06-02 12:40:00,6.21,6.22,6.21,6.22,376000.0,6.21,6.22,6.21,6.22,376000.0
2010-06-02 12:45:00,6.22,6.24,6.22,6.24,734000.0,6.22,6.24,6.22,6.24,734000.0
2010-06-02 12:50:00,6.24,6.24,6.23,6.24,532000.0,6.24,6.24,6.23,6.24,532000.0
2010-06-02 12:55:00,6.24,6.25,6.23,6.25,834000.0,6.24,6.25,6.23,6.25,834000.0
2010-06-02 13:00:00,6.25,6.26,6.24,6.25,1184000.0,6.25,6.26,6.24,6.25,1184000.0
2010-06-02 13:05:00,6.25,6.25,6.24,6.24,606000.0,6.25,6.25,6.24,6.24,606000.0
2010-06-02 13:10:00,6.24,6.25,6.23,6.23,946000.0,6.24,6.25,6.23,6.23,946000.0
2010-06-02 13:15:00,6.23,6.23,6.22,6.22,664000.0,6.23,6.23,6.22,6.22,664000.0
2010-06-02 13:20:00,6.22,6.24,6.22,6.23,564000.0,6.22,6.24,6.22,6.23,564000.0
2010-06-02 13:25:00,6.24,6.24,6.23,6.24,602000.0,6.24,6.24,6.23,6.24,602000.0
2010-06-02 13:30:00,6.24,6.24,6.23,6.23,510000.0,6.24,6.24,6.23,6.23,510000.0
2010-06-02 13:35:00,6.23,6.24,6.23,6.24,510000.0,6.23,6.24,6.23,6.24,510000.0
2010-06-02 13:40:00,6.24,6.24,6.23,6.23,262000.0,6.24,6.24,6.23,6.23,262000.0
2010-06-02 13:45:00,6.23,6.24,6.23,6.23,526000.0,6.23,6.24,6.23,6.23,526000.0
2010-06-02 13:50:00,6.23,6.24,6.22,6.23,624000.0,6.23,6.24,6.22,6.23,624000.0
2010-06-02 13:55:00,6.23,6.23,6.23,6.23,462000.0,6.23,6.23,6.23,6.23,462000.0
2010-06-02 14:00:00,6.23,6.23,6.21,6.21,612000.0,6.23,6.23,6.21,6.21,612000.0
2010-06-02 14:05:00,6.21,6.22,6.21,6.22,792000.0,6.21,6.22,6.21,6.22,792000.0
2010-06-02 14:10:00,6.22,6.22,6.21,6.22,408000.0,6.22,6.22,6.21,6.22,408000.0
2010-06-02 14:15:00,6.22,6.22,6.19,6.19,900000.0,6.22,6.22,6.19,6.19,900000.0
2010-06-02 14:20:00,6.19,6.2,6.19,6.2,898000.0,6.19,6.2,6.19,6.2,898000.0
2010-06-02 14:25:00,6.2,6.22,6.19,6.21,658000.0,6.2,6.22,6.19,6.21,658000.0
2010-06-02 14:30:00,6.21,6.23,6.21,6.22,522000.0,6.21,6.23,6.21,6.22,522000.0
2010-06-02 14:35:00,6.22,6.24,6.22,6.23,516000.0,6.22,6.24,6.22,6.23,516000.0
2010-06-02 14:40:00,6.23,6.25,6.23,6.25,1284000.0,6.23,6.25,6.23,6.25,1284000.0
2010-06-02 14:45:00,6.25,6.25,6.24,6.24,656000.0,6.25,6.25,6.24,6.24,656000.0
2010-06-02 14:50:00,6.24,6.26,6.24,6.26,1160000.0,6.24,6.26,6.24,6.26,1160000.0
2010-06-02 14:55:00,6.26,6.26,6.25,6.26,746000.0,6.26,6.26,6.25,6.26,746000.0
2010-06-02 15:00:00,6.26,6.26,6.25,6.26,1352000.0,6.26,6.26,6.25,6.26,1352000.0
2010-06-02 15:05:00,6.26,6.28,6.26,6.27,1544000.0,6.26,6.28,6.26,6.27,1544000.0
2010-06-02 15:10:00,6.27,6.29,6.27,6.29,1068000.0,6.27,6.29,6.27,6.29,1068000.0
2010-06-02 15:15:00,6.29,6.29,6.28,6.28,934000.0,6.29,6.29,6.28,6.28,934000.0
2010-06-02 15:20:00,6.28,6.29,6.28,6.28,758000.0,6.28,6.29,6.28,6.28,758000.0
2010-06-02 15:25:00,6.28,6.3,6.28,6.3,1102000.0,6.28,6.3,6.28,6.3,1102000.0
2010-06-02 15:30:00,6.3,6.3,6.28,6.28,2126000.0,6.3,6.3,6.28,6.28,2126000.0
2010-06-02 15:35:00,6.28,6.29,6.28,6.29,1052000.0,6.28,6.29,6.28,6.29,1052000.0
2010-06-02 15:40:00,6.29,6.3,6.29,6.3,1454000.0,6.29,6.3,6.29,6.3,1454000.0
2010-06-02 15:45:00,6.3,6.3,6.28,6.29,1298000.0,6.3,6.3,6.28,6.29,1298000.0
2010-06-02 15:50:00,6.29,6.3,6.29,6.3,1652000.0,6.29,6.3,6.29,6.3,1652000.0
2010-06-02 15:55:00,6.3,6.32,6.3,6.32,3900000.0,6.3,6.32,6.3,6.32,3900000.0
2010-06-03 09:30:00,6.31,6.32,6.29,6.3,3572000.0,6.31,6.32,6.29,6.3,3572000.0
2010-06-03 09:35:00,6.3,6.3,6.26,6.27,2420000.0,6.3,6.3,6.26,6.27,2420000.0
2010-06-03 09:40:00,6.27,6.27,6.24,6.26,2704000.0,6.27,6.27,6.24,6.26,2704000.0
2010-06-03 09:45:00,6.26,6.29,6.26,6.29,1644000.0,6.26,6.29,6.26,6.29,1644000.0
2010-06-03 09:50:00,6.29,6.31,6.29,6.31,1106000.0,6.29,6.31,6.29,6.31,1106000.0
2010-06-03 09:55:00,6.31,6.33,6.31,6.32,1450000.0,6.31,6.33,6.31,6.32,1450000.0
2010-06-03 10:00:00,6.32,6.32,6.27,6.27,1382000.0,6.32,6.32,6.27,6.27,1382000.0
2010-06-03 10:05:00,6.27,6.29,6.26,6.28,2376000.0,6.27,6.29,6.26,6.28,2376000.0
2010-06-03 10:10:00,6.28,6.29,6.26,6.27,1076000.0,6.28,6.29,6.26,6.27,1076000.0
2010-06-03 10:15:00,6.28,6.29,6.27,6.28,842000.0,6.28,6.29,6.27,6.28,842000.0
2010-06-03 10:20:00,6.28,6.29,6.27,6.27,686000.0,6.28,6.29,6.27,6.27,686000.0
2010-06-03 10:25:00,6.27,6.28,6.27,6.28,712000.0,6.27,6.28,6.27,6.28,712000.0
2010-06-03 10:30:00,6.28,6.3,6.27,6.3,1036000.0,6.28,6.3,6.27,6.3,1036000.0
2010-06-03 10:35:00,6.3,6.31,6.27,6.28,686000.0,6.3,6.31,6.27,6.28,686000.0
2010-06-03 10:40:00,6.28,6.31,6.28,6.3,728000.0,6.28,6.31,6.28,6.3,728000.0
2010-06-03 10:45:00,6.3,6.32,6.3,6.31,998000.0,6.3,6.32,6.3,6.31,998000.0
2010-06-03 10:50:00,6.32,6.32,6.3,6.31,1430000.0,6.32,6.32,6.3,6.31,1430000.0
2010-06-03 10:55:00,6.31,6.32,6.31,6.32,860000.0,6.31,6.32,6.31,6.32,860000.0
2010-06-03 11:00:00,6.32,6.32,6.31,6.32,596000.0,6.32,6.32,6.31,6.32,596000.0
2010-06-03 11:05:00,6.31,6.33,6.31,6.32,886000.0,6.31,6.33,6.31,6.32,886000.0
2010-06-03 11:10:00,6.32,6.33,6.32,6.32,610000.0,6.32,6.33,6.32,6.32,610000.0
2010-06-03 11:15:00,6.32,6.34,6.32,6.33,1178000.0,6.32,6.34,6.32,6.33,1178000.0
2010-06-03 11:20:00,6.33,6.33,6.32,6.33,810000.0,6.33,6.33,6.32,6.33,810000.0
2010-06-03 11:25:00,6.33,6.33,6.3,6.3,1714000.0,6.33,6.33,6.3,6.3,1714000.0
2010-06-03 11:30:00,6.31,6.31,6.3,6.3,1200000.0,6.31,6.31,6.3,6.3,1200000.0
2010-06-03 11:35:00,6.3,6.33,6.3,6.32,542000.0,6.3,6.33,6.3,6.32,542000.0
2010-06-03 11:40:00,6.32,6.33,6.31,6.33,592000.0,6.32,6.33,6.31,6.33,592000.0
2010-06-03 11:45:00,6.33,6.33,6.32,6.33,572000.0,6.33,6.33,6.32,6.33,572000.0
2010-06-03 11:50:00,6.33,6.33,6.32,6.33,476000.0,6.33,6.33,6.32,6.33,476000.0
2010-06-03 11:55:00,6.33,6.36,6.32,6.36,1888000.0,6.33,6.36,6.32,6.36,1888000.0
2010-06-03 12:00:00,6.36,6.37,6.35,6.35,2530000.0,6.36,6.37,6.35,6.35,2530000.0
2010-06-03 12:05:00,6.35,6.35,6.33,6.33,1698000.0,6.35,6.35,6.33,6.33,1698000.0
2010-06-03 12:10:00,6.33,6.34,6.32,6.33,1102000.0,6.33,6.34,6.32,6.33,1102000.0
2010-06-03 12:15:00,6.32,6.33,6.32,6.32,852000.0,6.32,6.33,6.32,6.32,852000.0
2010-06-03 12:20:00,6.32,6.32,6.3,6.3,1582000.0,6.32,6.32,6.3,6.3,1582000.0
2010-06-03 12:25:00,6.3,6.3,6.28,6.3,1858000.0,6.3,6.3,6.28,6.3,1858000.0
2010-06-03 12:30:00,6.3,6.31,6.3,6.31,934000.0,6.3,6.31,6.3,6.31,934000.0
2010-06-03 12:35:00,6.31,6.31,6.3,6.31,1172000.0,6.31,6.31,6.3,6.31,1172000.0
2010-06-03 12:40:00,6.31,6.32,6.31,6.32,624000.0,6.31,6.32,6.31,6.32,624000.0
2010-06-03 12:45:00,6.32,6.32,6.3,6.3,1070000.0,6.32,6.32,6.3,6.3,1070000.0
2010-06-03 12:50:00,6.3,6.31,6.3,6.3,778000.0,6.3,6.31,6.3,6.3,778000.0
2010-06-03 12:55:00,6.3,6.32,6.3,6.31,282000.0,6.3,6.32,6.3,6.31,282000.0
2010-06-03 13:00:00,6.32,6.33,6.32,6.33,646000.0,6.32,6.33,6.32,6.33,646000.0
2010-06-03 13:05:00,6.33,6.33,6.32,6.33,358000.0,6.33,6.33,6.32,6.33,358000.0
2010-06-03 13:10:00,6.33,6.33,6.31,6.31,426000.0,6.33,6.33,6.31,6.31,426000.0
2010-06-03 13:15:00,6.31,6.32,6.31,6.31,284000.0,6.31,6.32,6.31,6.31,284000.0
2010-06-03 13:20:00,6.31,6.31,6.3,6.31,238000.0,6.31,6.31,6.3,6.31,238000.0
2010-06-03 13:25:00,6.31,6.31,6.29,6.31,492000.0,6.31,6.31,6.29,6.31,492000.0
2010-06-03 13:30:00,6.31,6.32,6.31,6.32,522000.0,6.31,6.32,6.31,6.32,522000.0
2010-06-03 13:35:00,6.32,6.32,6.31,6.32,398000.0,6.32,6.32,6.31,6.32,398000.0
2010-06-03 13:40:00,6.32,6.34,6.32,6.34,684000.0,6.32,6.34,6.32,6.34,684000.0
2010-06-03 13:45:00,6.34,6.35,6.34,6.35,938000.0,6.34,6.35,6.34,6.35,938000.0
2010-06-03 13:50:00,6.35,6.35,6.34,6.34,470000.0,6.35,6.35,6.34,6.34,470000.0
2010-06-03 13:55:00,6.34,6.35,6.33,6.33,686000.0,6.34,6.35,6.33,6.33,686000.0
2010-06-03 14:00:00,6.33,6.35,6.33,6.34,534000.0,6.33,6.35,6.33,6.34,534000.0
2010-06-03 14:05:00,6.34,6.35,6.33,6.35,494000.0,6.34,6.35,6.33,6.35,494000.0
2010-06-03 14:10:00,6.35,6.37,6.34,6.36,1164000.0,6.35,6.37,6.34,6.36,1164000.0
2010-06-03 14:15:00,6.36,6.36,6.35,6.36,636000.0,6.36,6.36,6.35,6.36,636000.0
2010-06-03 14:20:00,6.36,6.37,6.34,6.36,798000.0,6.36,6.37,6.34,6.36,798000.0
2010-06-03 14:25:00,6.36,6.37,6.35,6.35,594000.0,6.36,6.37,6.35,6.35,594000.0
2010-06-03 14:30:00,6.35,6.36,6.35,6.36,542000.0,6.35,6.36,6.35,6.36,542000.0
2010-06-03 14:35:00,6.36,6.39,6.36,6.38,2066000.0,6.36,6.39,6.36,6.38,2066000.0
2010-06-03 14:40:00,6.39,6.41,6.39,6.4,2788000.0,6.39,6.41,6.39,6.4,2788000.0
2010-06-03 14:45:00,6.4,6.41,6.38,6.38,1414000.0,6.4,6.41,6.38,6.38,1414000.0
2010-06-03 14:50:00,6.38,6.4,6.38,6.38,822000.0,6.38,6.4,6.38,6.38,822000.0
2010-06-03 14:55:00,6.38,6.4,6.38,6.39,1244000.0,6.38,6.4,6.38,6.39,1244000.0
2010-06-03 15:00:00,6.39,6.41,6.39,6.4,1150000.0,6.39,6.41,6.39,6.4,1150000.0
2010-06-03 15:05:00,6.4,6.4,6.39,6.4,1120000.0,6.4,6.4,6.39,6.4,1120000.0
2010-06-03 15:10:00,6.4,6.4,6.38,6.4,1220000.0,6.4,6.4,6.38,6.4,1220000.0
2010-06-03 15:15:00,6.4,6.4,6.38,6.38,970000.0,6.4,6.4,6.38,6.38,970000.0
2010-06-03 15:20:00,6.38,6.41,6.38,6.4,1698000.0,6.38,6.41,6.38,6.4,1698000.0
2010-06-03 15:25:00,6.41,6.43,6.41,6.43,3744000.0,6.41,6.43,6.41,6.43,3744000.0
2010-06-03 15:30:00,6.43,6.43,6.42,6.42,2252000.0,6.43,6.43,6.42,6.42,2252000.0
2010-06-03 15:35:00,6.42,6.45,6.42,6.44,3706000.0,6.42,6.45,6.42,6.44,3706000.0
2010-06-03 15:40:00,6.44,6.46,6.44,6.45,3966000.0,6.44,6.46,6.44,6.45,3966000.0
2010-06-03 15:45:00,6.45,6.45,6.43,6.43,2970000.0,6.45,6.45,6.43,6.43,2970000.0
2010-06-03 15:50:00,6.43,6.43,6.42,6.43,3416000.0,6.43,6.43,6.42,6.43,3416000.0
2010-06-03 15:55:00,6.43,6.44,6.43,6.43,3866000.0,6.43,6.44,6.43,6.43,3866000.0
2010-06-04 09:30:00,6.32,6.34,6.31,6.33,2676000.0,6.32,6.34,6.31,6.33,2676000.0
2010-06-04 09:35:00,6.33,6.36,6.32,6.32,2490000.0,6.33,6.36,6.32,6.32,2490000.0
2010-06-04 09:40:00,6.33,6.33,6.31,6.31,1732000.0,6.33,6.33,6.31,6.31,1732000.0
2010-06-04 09:45:00,6.31,6.32,6.29,6.32,2134000.0,6.31,6.32,6.29,6.32,2134000.0
2010-06-04 09:50:00,6.33,6.35,6.32,6.35,2214000.0,6.33,6.35,6.32,6.35,2214000.0
2010-06-04 09:55:00,6.35,6.38,6.34,6.37,1896000.0,6.35,6.38,6.34,6.37,1896000.0
2010-06-04 10:00:00,6.37,6.38,6.34,6.38,2088000.0,6.37,6.38,6.34,6.38,2088000.0
2010-06-04 10:05:00,6.38,6.4,6.37,6.38,1094000.0,6.38,6.4,6.37,6.38,1094000.0
2010-06-04 10:10:00,6.38,6.39,6.37,6.39,982000.0,6.38,6.39,6.37,6.39,982000.0
2010-06-04 10:15:00,6.39,6.39,6.37,6.39,1156000.0,6.39,6.39,6.37,6.39,1156000.0
2010-06-04 10:20:00,6.39,6.39,6.36,6.37,1546000.0,6.39,6.39,6.36,6.37,1546000.0
2010-06-04 10:25:00,6.37,6.38,6.37,6.38,1368000.0,6.37,6.38,6.37,6.38,1368000.0
2010-06-04 10:30:00,6.38,6.38,6.36,6.37,1060000.0,6.38,6.38,6.36,6.37,1060000.0
2010-06-04 10:35:00,6.38,6.4,6.38,6.39,650000.0,6.38,6.4,6.38,6.39,650000.0
2010-06-04 10:40:00,6.39,6.41,6.38,6.4,822000.0,6.39,6.41,6.38,6.4,822000.0
2010-06-04 10:45:00,6.4,6.4,6.37,6.38,618000.0,6.4,6.4,6.37,6.38,618000.0
2010-06-04 10:50:00,6.38,6.38,6.34,6.35,1162000.0,6.38,6.38,6.34,6.35,1162000.0
2010-06-04 10:55:00,6.35,6.36,6.35,6.35,516000.0,6.35,6.36,6.35,6.35,516000.0
2010-06-04 11:00:00,6.35,6.36,6.34,6.36,854000.0,6.35,6.36,6.34,6.36,854000.0
2010-06-04 11:05:00,6.36,6.37,6.35,6.36,362000.0,6.36,6.37,6.35,6.36,362000.0
2010-06-04 11:10:00,6.36,6.36,6.34,6.34,904000.0,6.36,6.36,6.34,6.34,904000.0
2010-06-04 11:15:00,6.34,6.35,6.31,6.31,952000.0,6.34,6.35,6.31,6.31,952000.0
2010-06-04 11:20:00,6.31,6.32,6.28,6.29,2182000.0,6.31,6.32,6.28,6.29,2182000.0
2010-06-04 11:25:00,6.29,6.29,6.26,6.28,1878000.0,6.29,6.29,6.26,6.28,1878000.0
2010-06-04 11:30:00,6.28,6.29,6.26,6.29,964000.0,6.28,6.29,6.26,6.29,964000.0
2010-06-04 11:35:00,6.29,6.31,6.28,6.31,914000.0,6.29,6.31,6.28,6.31,914000.0
2010-06-04 11:40:00,6.31,6.33,6.31,6.33,890000.0,6.31,6.33,6.31,6.33,890000.0
2010-06-04 11:45:00,6.32,6.35,6.32,6.34,870000.0,6.32,6.35,6.32,6.34,870000.0
2010-06-04 11:50:00,6.34,6.35,6.33,6.34,1198000.0,6.34,6.35,6.33,6.34,1198000.0
2010-06-04 11:55:00,6.34,6.35,6.34,6.34,786000.0,6.34,6.35,6.34,6.34,786000.0
2010-06-04 12:00:00,6.34,6.34,6.29,6.3,1076000.0,6.34,6.34,6.29,6.3,1076000.0
2010-06-04 12:05:00,6.3,6.3,6.27,6.28,1512000.0,6.3,6.3,6.27,6.28,1512000.0
2010-06-04 12:10:00,6.28,6.3,6.28,6.3,1150000.0,6.28,6.3,6.28,6.3,1150000.0
2010-06-04 12:15:00,6.3,6.3,6.27,6.27,2242000.0,6.3,6.3,6.27,6.27,2242000.0
2010-06-04 12:20:00,6.27,6.28,6.26,6.27,752000.0,6.27,6.28,6.26,6.27,752000.0
2010-06-04 12:25:00,6.27,6.28,6.27,6.27,708000.0,6.27,6.28,6.27,6.27,708000.0
2010-06-04 12:30:00,6.27,6.27,6.26,6.26,1182000.0,6.27,6.27,6.26,6.26,1182000.0
2010-06-04 12:35:00,6.26,6.27,6.25,6.25,676000.0,6.26,6.27,6.25,6.25,676000.0
2010-06-04 12:40:00,6.25,6.26,6.25,6.25,590000.0,6.25,6.26,6.25,6.25,590000.0
2010-06-04 12:45:00,6.25,6.27,6.25,6.27,512000.0,6.25,6.27,6.25,6.27,512000.0
2010-06-04 12:50:00,6.27,6.28,6.26,6.27,770000.0,6.27,6.28,6.26,6.27,770000.0
2010-06-04 12:55:00,6.27,6.27,6.26,6.26,582000.0,6.27,6.27,6.26,6.26,582000.0
2010-06-04 13:00:00,6.26,6.26,6.25,6.26,350000.0,6.26,6.26,6.25,6.26,350000.0
2010-06-04 13:05:00,6.26,6.26,6.25,6.26,274000.0,6.26,6.26,6.25,6.26,274000.0
2010-06-04 13:10:00,6.26,6.26,6.25,6.25,554000.0,6.26,6.26,6.25,6.25,554000.0
2010-06-04 13:15:00,6.25,6.25,6.23,6.24,2004000.0,6.25,6.25,6.23,6.24,2004000.0
2010-06-04 13:20:00,6.24,6.24,6.22,6.23,1128000.0,6.24,6.24,6.22,6.23,1128000.0
2010-06-04 13:25:00,6.23,6.23,6.21,6.22,1322000.0,6.23,6.23,6.21,6.22,1322000.0
2010-06-04 13:30:00,6.22,6.23,6.21,6.22,978000.0,6.22,6.23,6.21,6.22,978000.0
2010-06-04 13:35:00,6.22,6.23,6.22,6.22,468000.0,6.22,6.23,6.22,6.22,468000.0
2010-06-04 13:40:00,6.22,6.22,6.2,6.22,796000.0,6.22,6.22,6.2,6.22,796000.0
2010-06-04 13:45:00,6.22,6.22,6.21,6.22,456000.0,6.22,6.22,6.21,6.22,456000.0
2010-06-04 13:50:00,6.22,6.23,6.21,6.21,582000.0,6.22,6.23,6.21,6.21,582000.0
2010-06-04 13:55:00,6.21,6.21,6.19,6.19,1712000.0,6.21,6.21,6.19,6.19,1712000.0
2010-06-04 14:00:00,6.19,6.21,6.19,6.21,638000.0,6.19,6.21,6.19,6.21,638000.0
2010-06-04 14:05:00,6.2,6.21,6.16,6.16,1168000.0,6.2,6.21,6.16,6.16,1168000.0
2010-06-04 14:10:00,6.16,6.17,6.16,6.17,1586000.0,6.16,6.17,6.16,6.17,1586000.0
2010-06-04 14:15:00,6.17,6.18,6.17,6.17,820000.0,6.17,6.18,6.17,6.17,820000.0
2010-06-04 14:20:00,6.17,6.2,6.17,6.2,830000.0,6.17,6.2,6.17,6.2,830000.0
2010-06-04 14:25:00,6.2,6.2,6.18,6.18,1448000.0,6.2,6.2,6.18,6.18,1448000.0
2010-06-04 14:30:00,6.18,6.18,6.17,6.18,802000.0,6.18,6.18,6.17,6.18,802000.0
2010-06-04 14:35:00,6.18,6.19,6.17,6.18,600000.0,6.18,6.19,6.17,6.18,600000.0
2010-06-04 14:40:00,6.18,6.18,6.17,6.17,650000.0,6.18,6.18,6.17,6.17,650000.0
2010-06-04 14:45:00,6.17,6.18,6.15,6.15,1324000.0,6.17,6.18,6.15,6.15,1324000.0
2010-06-04 14:50:00,6.15,6.15,6.13,6.14,2240000.0,6.15,6.15,6.13,6.14,2240000.0
2010-06-04 14:55:00,6.14,6.14,6.12,6.13,1306000.0,6.14,6.14,6.12,6.13,1306000.0
2010-06-04 15:00:00,6.14,6.17,6.13,6.16,1860000.0,6.14,6.17,6.13,6.16,1860000.0
2010-06-04 15:05:00,6.16,6.18,6.16,6.17,1966000.0,6.16,6.18,6.16,6.17,1966000.0
2010-06-04 15:10:00,6.17,6.18,6.16,6.17,1042000.0,6.17,6.18,6.16,6.17,1042000.0
2010-06-04 15:15:00,6.17,6.18,6.15,6.17,1638000.0,6.17,6.18,6.15,6.17,1638000.0
2010-06-04 15:20:00,6.17,6.17,6.15,6.15,1508000.0,6.17,6.17,6.15,6.15,1508000.0
2010-06-04 15:25:00,6.15,6.15,6.13,6.13,1070000.0,6.15,6.15,6.13,6.13,1070000.0
2010-06-04 15:30:00,6.13,6.15,6.13,6.14,1404000.0,6.13,6.15,6.13,6.14,1404000.0
2010-06-04 15:35:00,6.14,6.15,6.14,6.14,1470000.0,6.14,6.15,6.14,6.14,1470000.0
2010-06-04 15:40:00,6.14,6.15,6.11,6.13,3064000.0,6.14,6.15,6.11,6.13,3064000.0
2010-06-04 15:45:00,6.13,6.15,6.13,6.15,2758000.0,6.13,6.15,6.13,6.15,2758000.0
2010-06-04 15:50:00,6.15,6.15,6.11,6.12,4096000.0,6.15,6.15,6.11,6.12,4096000.0
2010-06-04 15:55:00,6.12,6.14,6.12,6.14,5262000.0,6.12,6.14,6.12,6.14,5262000.0
2010-06-07 09:30:00,6.29,6.3,6.23,6.24,4706000.0,6.29,6.3,6.23,6.24,4706000.0
2010-06-07 09:35:00,6.24,6.26,6.22,6.22,3252000.0,6.24,6.26,6.22,6.22,3252000.0
2010-06-07 09:40:00,6.22,6.26,6.2,6.26,3348000.0,6.22,6.26,6.2,6.26,3348000.0
2010-06-07 09:45:00,6.26,6.32,6.25,6.32,4544000.0,6.26,6.32,6.25,6.32,4544000.0
2010-06-07 09:50:00,6.32,6.32,6.3,6.32,2998000.0,6.32,6.32,6.3,6.32,2998000.0
2010-06-07 09:55:00,6.32,6.33,6.29,6.3,3324000.0,6.32,6.33,6.29,6.3,3324000.0
2010-06-07 10:00:00,6.29,6.3,6.28,6.29,3424000.0,6.29,6.3,6.28,6.29,3424000.0
2010-06-07 10:05:00,6.29,6.33,6.29,6.33,3348000.0,6.29,6.33,6.29,6.33,3348000.0
2010-06-07 10:10:00,6.32,6.33,6.3,6.3,1860000.0,6.32,6.33,6.3,6.3,1860000.0
2010-06-07 10:15:00,6.3,6.31,6.28,6.28,2432000.0,6.3,6.31,6.28,6.28,2432000.0
2010-06-07 10:20:00,6.28,6.3,6.28,6.3,2088000.0,6.28,6.3,6.28,6.3,2088000.0
2010-06-07 10:25:00,6.3,6.3,6.27,6.27,978000.0,6.3,6.3,6.27,6.27,978000.0
2010-06-07 10:30:00,6.27,6.28,6.24,6.24,2514000.0,6.27,6.28,6.24,6.24,2514000.0
2010-06-07 10:35:00,6.24,6.24,6.22,6.23,2198000.0,6.24,6.24,6.22,6.23,2198000.0
2010-06-07 10:40:00,6.23,6.24,6.22,6.22,1354000.0,6.23,6.24,6.22,6.22,1354000.0
2010-06-07 10:45:00,6.22,6.22,6.2,6.21,1664000.0,6.22,6.22,6.2,6.21,1664000.0
2010-06-07 10:50:00,6.22,6.22,6.17,6.18,2686000.0,6.22,6.22,6.17,6.18,2686000.0
2010-06-07 10:55:00,6.18,6.18,6.15,6.16,2174000.0,6.18,6.18,6.15,6.16,2174000.0
2010-06-07 11:00:00,6.16,6.2,6.16,6.2,1604000.0,6.16,6.2,6.16,6.2,1604000.0
2010-06-07 11:05:00,6.2,6.21,6.18,6.2,1142000.0,6.2,6.21,6.18,6.2,1142000.0
2010-06-07 11:10:00,6.21,6.22,6.19,6.19,1128000.0,6.21,6.22,6.19,6.19,1128000.0
2010-06-07 11:15:00,6.19,6.2,6.18,6.2,972000.0,6.19,6.2,6.18,6.2,972000.0
2010-06-07 11:20:00,6.2,6.21,6.19,6.19,900000.0,6.2,6.21,6.19,6.19,900000.0
2010-06-07 11:25:00,6.2,6.2,6.18,6.19,1012000.0,6.2,6.2,6.18,6.19,1012000.0
2010-06-07 11:30:00,6.19,6.21,6.18,6.2,1318000.0,6.19,6.21,6.18,6.2,1318000.0
2010-06-07 11:35:00,6.2,6.21,6.19,6.19,904000.0,6.2,6.21,6.19,6.19,904000.0
2010-06-07 11:40:00,6.19,6.21,6.19,6.21,1078000.0,6.19,6.21,6.19,6.21,1078000.0
2010-06-07 11:45:00,6.21,6.22,6.19,6.2,910000.0,6.21,6.22,6.19,6.2,910000.0
2010-06-07 11:50:00,6.2,6.21,6.19,6.21,728000.0,6.2,6.21,6.19,6.21,728000.0
2010-06-07 11:55:00,6.2,6.22,6.2,6.22,408000.0,6.2,6.22,6.2,6.22,408000.0
2010-06-07 12:00:00,6.22,6.25,6.21,6.25,1672000.0,6.22,6.25,6.21,6.25,1672000.0
2010-06-07 12:05:00,6.25,6.26,6.24,6.25,1144000.0,6.25,6.26,6.24,6.25,1144000.0
2010-06-07 12:10:00,6.25,6.25,6.25,6.25,518000.0,6.25,6.25,6.25,6.25,518000.0
2010-06-07 12:15:00,6.25,6.25,6.24,6.24,700000.0,6.25,6.25,6.24,6.24,700000.0
2010-06-07 12:20:00,6.24,6.25,6.24,6.24,398000.0,6.24,6.25,6.24,6.24,398000.0
2010-06-07 12:25:00,6.24,6.24,6.22,6.22,542000.0,6.24,6.24,6.22,6.22,542000.0
2010-06-07 12:30:00,6.22,6.22,6.21,6.21,624000.0,6.22,6.22,6.21,6.21,624000.0
2010-06-07 12:35:00,6.21,6.22,6.21,6.22,512000.0,6.21,6.22,6.21,6.22,512000.0
2010-06-07 12:40:00,6.21,6.23,6.21,6.23,812000.0,6.21,6.23,6.21,6.23,812000.0
2010-06-07 12:45:00,6.23,6.23,6.21,6.22,800000.0,6.23,6.23,6.21,6.22,800000.0
2010-06-07 12:50:00,6.22,6.23,6.22,6.23,632000.0,6.22,6.23,6.22,6.23,632000.0
2010-06-07 12:55:00,6.23,6.24,6.23,6.23,788000.0,6.23,6.24,6.23,6.23,788000.0
2010-06-07 13:00:00,6.23,6.23,6.21,6.22,844000.0,6.23,6.23,6.21,6.22,844000.0
2010-06-07 13:05:00,6.22,6.23,6.22,6.23,670000.0,6.22,6.23,6.22,6.23,670000.0
2010-06-07 13:10:00,6.23,6.23,6.21,6.21,974000.0,6.23,6.23,6.21,6.21,974000.0
2010-06-07 13:15:00,6.21,6.25,6.21,6.25,1364000.0,6.21,6.25,6.21,6.25,1364000.0
2010-06-07 13:20:00,6.25,6.26,6.24,6.25,1110000.0,6.25,6.26,6.24,6.25,1110000.0
2010-06-07 13:25:00,6.25,6.28,6.25,6.28,1760000.0,6.25,6.28,6.25,6.28,1760000.0
2010-06-07 13:30:00,6.28,6.29,6.27,6.27,1074000.0,6.28,6.29,6.27,6.27,1074000.0
2010-06-07 13:35:00,6.28,6.28,6.25,6.26,914000.0,6.28,6.28,6.25,6.26,914000.0
2010-06-07 13:40:00,6.26,6.26,6.24,6.24,564000.0,6.26,6.26,6.24,6.24,564000.0
2010-06-07 13:45:00,6.24,6.25,6.21,6.22,1316000.0,6.24,6.25,6.21,6.22,1316000.0
2010-06-07 13:50:00,6.22,6.22,6.19,6.2,3170000.0,6.22,6.22,6.19,6.2,3170000.0
2010-06-07 13:55:00,6.2,6.2,6.19,6.2,614000.0,6.2,6.2,6.19,6.2,614000.0
2010-06-07 14:00:00,6.2,6.2,6.18,6.2,1406000.0,6.2,6.2,6.18,6.2,1406000.0
2010-06-07 14:05:00,6.2,6.2,6.18,6.19,1060000.0,6.2,6.2,6.18,6.19,1060000.0
2010-06-07 14:10:00,6.18,6.19,6.17,6.17,904000.0,6.18,6.19,6.17,6.17,904000.0
2010-06-07 14:15:00,6.17,6.18,6.16,6.16,1116000.0,6.17,6.18,6.16,6.16,1116000.0
2010-06-07 14:20:00,6.17,6.18,6.16,6.16,1124000.0,6.17,6.18,6.16,6.16,1124000.0
2010-06-07 14:25:00,6.16,6.19,6.16,6.18,1112000.0,6.16,6.19,6.16,6.18,1112000.0
2010-06-07 14:30:00,6.18,6.2,6.16,6.16,1128000.0,6.18,6.2,6.16,6.16,1128000.0
2010-06-07 14:35:00,6.16,6.17,6.15,6.16,1218000.0,6.16,6.17,6.15,6.16,1218000.0
2010-06-07 14:40:00,6.16,6.16,6.14,6.15,1044000.0,6.16,6.16,6.14,6.15,1044000.0
2010-06-07 14:45:00,6.15,6.15,6.12,6.14,2246000.0,6.15,6.15,6.12,6.14,2246000.0
2010-06-07 14:50:00,6.14,6.15,6.13,6.14,940000.0,6.14,6.15,6.13,6.14,940000.0
2010-06-07 14:55:00,6.14,6.15,6.13,6.15,532000.0,6.14,6.15,6.13,6.15,532000.0
2010-06-07 15:00:00,6.15,6.16,6.15,6.15,1122000.0,6.15,6.16,6.15,6.15,1122000.0
2010-06-07 15:05:00,6.15,6.17,6.15,6.17,1066000.0,6.15,6.17,6.15,6.17,1066000.0
2010-06-07 15:10:00,6.16,6.17,6.13,6.14,1210000.0,6.16,6.17,6.13,6.14,1210000.0
2010-06-07 15:15:00,6.14,6.15,6.11,6.12,2150000.0,6.14,6.15,6.11,6.12,2150000.0
2010-06-07 15:20:00,6.12,6.12,6.1,6.11,2282000.0,6.12,6.12,6.1,6.11,2282000.0
2010-06-07 15:25:00,6.11,6.11,6.09,6.09,1718000.0,6.11,6.11,6.09,6.09,1718000.0
2010-06-07 15:30:00,6.09,6.11,6.09,6.1,1378000.0,6.09,6.11,6.09,6.1,1378000.0
2010-06-07 15:35:00,6.11,6.12,6.1,6.11,1886000.0,6.11,6.12,6.1,6.11,1886000.0
2010-06-07 15:40:00,6.11,6.12,6.08,6.1,2396000.0,6.11,6.12,6.08,6.1,2396000.0
2010-06-07 15:45:00,6.1,6.1,6.09,6.1,1896000.0,6.1,6.1,6.09,6.1,1896000.0
2010-06-07 15:50:00,6.1,6.12,6.09,6.11,3044000.0,6.1,6.12,6.09,6.11,3044000.0
2010-06-07 15:55:00,6.11,6.12,6.1,6.1,3810000.0,6.11,6.12,6.1,6.1,3810000.0
2010-06-08 09:30:00,6.1,6.11,6.03,6.07,5974000.0,6.1,6.11,6.03,6.07,5974000.0
2010-06-08 09:35:00,6.07,6.07,5.99,6.0,5516000.0,6.07,6.07,5.99,6.0,5516000.0
2010-06-08 09:40:00,6.01,6.02,5.94,5.95,5992000.0,6.01,6.02,5.94,5.95,5992000.0
2010-06-08 09:45:00,5.95,5.98,5.94,5.96,3652000.0,5.95,5.98,5.94,5.96,3652000.0
2010-06-08 09:50:00,5.96,5.96,5.89,5.9,6066000.0,5.96,5.96,5.89,5.9,6066000.0
2010-06-08 09:55:00,5.9,5.91,5.87,5.89,8822000.0,5.9,5.91,5.87,5.89,8822000.0
2010-06-08 10:00:00,5.89,5.94,5.89,5.93,4588000.0,5.89,5.94,5.89,5.93,4588000.0
2010-06-08 10:05:00,5.93,5.94,5.91,5.94,3364000.0,5.93,5.94,5.91,5.94,3364000.0
2010-06-08 10:10:00,5.94,5.94,5.9,5.93,1964000.0,5.94,5.94,5.9,5.93,1964000.0
2010-06-08 10:15:00,5.92,5.93,5.88,5.89,2900000.0,5.92,5.93,5.88,5.89,2900000.0
2010-06-08 10:20:00,5.89,5.89,5.87,5.87,4378000.0,5.89,5.89,5.87,5.87,4378000.0
2010-06-08 10:25:00,5.87,5.9,5.86,5.9,3888000.0,5.87,5.9,5.86,5.9,3888000.0
2010-06-08 10:30:00,5.9,5.9,5.88,5.88,2712000.0,5.9,5.9,5.88,5.88,2712000.0
2010-06-08 10:35:00,5.88,5.88,5.84,5.84,3788000.0,5.88,5.88,5.84,5.84,3788000.0
2010-06-08 10:40:00,5.84,5.84,5.81,5.82,3714000.0,5.84,5.84,5.81,5.82,3714000.0
2010-06-08 10:45:00,5.83,5.83,5.81,5.83,3936000.0,5.83,5.83,5.81,5.83,3936000.0
2010-06-08 10:50:00,5.83,5.85,5.81,5.84,2248000.0,5.83,5.85,5.81,5.84,2248000.0
2010-06-08 10:55:00,5.84,5.87,5.84,5.86,1740000.0,5.84,5.87,5.84,5.86,1740000.0
2010-06-08 11:00:00,5.85,5.86,5.84,5.84,2894000.0,5.85,5.86,5.84,5.84,2894000.0
2010-06-08 11:05:00,5.84,5.84,5.79,5.8,4706000.0,5.84,5.84,5.79,5.8,4706000.0
2010-06-08 11:10:00,5.8,5.81,5.79,5.79,2590000.0,5.8,5.81,5.79,5.79,2590000.0
2010-06-08 11:15:00,5.79,5.84,5.79,5.84,3358000.0,5.79,5.84,5.79,5.84,3358000.0
2010-06-08 11:20:00,5.84,5.92,5.83,5.91,5242000.0,5.84,5.92,5.83,5.91,5242000.0
2010-06-08 11:25:00,5.91,5.92,5.88,5.89,3466000.0,5.91,5.92,5.88,5.89,3466000.0
2010-06-08 11:30:00,5.89,5.9,5.87,5.89,3726000.0,5.89,5.9,5.87,5.89,3726000.0
2010-06-08 11:35:00,5.89,5.91,5.88,5.9,2106000.0,5.89,5.91,5.88,5.9,2106000.0
2010-06-08 11:40:00,5.9,5.95,5.9,5.93,5654000.0,5.9,5.95,5.9,5.93,5654000.0
2010-06-08 11:45:00,5.93,5.95,5.92,5.94,2532000.0,5.93,5.95,5.92,5.94,2532000.0
2010-06-08 11:50:00,5.94,5.97,5.94,5.97,3036000.0,5.94,5.97,5.94,5.97,3036000.0
2010-06-08 11:55:00,5.96,5.99,5.95,5.96,2224000.0,5.96,5.99,5.95,5.96,2224000.0
2010-06-08 12:00:00,5.96,5.99,5.94,5.94,2060000.0,5.96,5.99,5.94,5.94,2060000.0
2010-06-08 12:05:00,5.94,5.96,5.94,5.96,1326000.0,5.94,5.96,5.94,5.96,1326000.0
2010-06-08 12:10:00,5.96,5.98,5.96,5.98,1386000.0,5.96,5.98,5.96,5.98,1386000.0
2010-06-08 12:15:00,5.98,5.99,5.97,5.99,2048000.0,5.98,5.99,5.97,5.99,2048000.0
2010-06-08 12:20:00,5.99,5.99,5.97,5.99,2344000.0,5.99,5.99,5.97,5.99,2344000.0
2010-06-08 12:25:00,5.99,5.99,5.97,5.97,1124000.0,5.99,5.99,5.97,5.97,1124000.0
2010-06-08 12:30:00,5.97,5.98,5.96,5.97,1124000.0,5.97,5.98,5.96,5.97,1124000.0
2010-06-08 12:35:00,5.97,5.97,5.95,5.97,1008000.0,5.97,5.97,5.95,5.97,1008000.0
2010-06-08 12:40:00,5.97,6.0,5.96,6.0,1882000.0,5.97,6.0,5.96,6.0,1882000.0
2010-06-08 12:45:00,6.0,6.0,5.97,5.97,1880000.0,6.0,6.0,5.97,5.97,1880000.0
2010-06-08 12:50:00,5.97,5.98,5.97,5.98,1528000.0,5.97,5.98,5.97,5.98,1528000.0
2010-06-08 12:55:00,5.98,5.98,5.97,5.97,1448000.0,5.98,5.98,5.97,5.97,1448000.0
2010-06-08 13:00:00,5.97,5.99,5.97,5.99,1742000.0,5.97,5.99,5.97,5.99,1742000.0
2010-06-08 13:05:00,5.98,5.99,5.95,5.96,1638000.0,5.98,5.99,5.95,5.96,1638000.0
2010-06-08 13:10:00,5.96,5.96,5.93,5.94,1814000.0,5.96,5.96,5.93,5.94,1814000.0
2010-06-08 13:15:00,5.94,5.96,5.93,5.94,1568000.0,5.94,5.96,5.93,5.94,1568000.0
2010-06-08 13:20:00,5.94,5.95,5.93,5.93,1570000.0,5.94,5.95,5.93,5.93,1570000.0
2010-06-08 13:25:00,5.93,5.98,5.92,5.94,3142000.0,5.93,5.98,5.92,5.94,3142000.0
2010-06-08 13:30:00,5.94,5.95,5.92,5.92,2302000.0,5.94,5.95,5.92,5.92,2302000.0
2010-06-08 13:35:00,5.93,5.93,5.9,5.93,2866000.0,5.93,5.93,5.9,5.93,2866000.0
2010-06-08 13:40:00,5.93,5.93,5.92,5.92,1180000.0,5.93,5.93,5.92,5.92,1180000.0
2010-06-08 13:45:00,5.92,5.92,5.9,5.9,2032000.0,5.92,5.92,5.9,5.9,2032000.0
2010-06-08 13:50:00,5.9,5.9,5.88,5.89,1674000.0,5.9,5.9,5.88,5.89,1674000.0
2010-06-08 13:55:00,5.89,5.9,5.88,5.9,1090000.0,5.89,5.9,5.88,5.9,1090000.0
2010-06-08 14:00:00,5.9,5.92,5.89,5.91,1736000.0,5.9,5.92,5.89,5.91,1736000.0
2010-06-08 14:05:00,5.91,5.92,5.88,5.88,718000.0,5.91,5.92,5.88,5.88,718000.0
2010-06-08 14:10:00,5.88,5.89,5.86,5.87,2412000.0,5.88,5.89,5.86,5.87,2412000.0
2010-06-08 14:15:00,5.87,5.88,5.85,5.88,3174000.0,5.87,5.88,5.85,5.88,3174000.0
2010-06-08 14:20:00,5.88,5.9,5.87,5.9,1890000.0,5.88,5.9,5.87,5.9,1890000.0
2010-06-08 14:25:00,5.9,5.93,5.9,5.91,2854000.0,5.9,5.93,5.9,5.91,2854000.0
2010-06-08 14:30:00,5.9,5.93,5.9,5.92,1480000.0,5.9,5.93,5.9,5.92,1480000.0
2010-06-08 14:35:00,5.92,5.95,5.92,5.93,2068000.0,5.92,5.95,5.92,5.93,2068000.0
2010-06-08 14:40:00,5.93,5.94,5.92,5.94,1206000.0,5.93,5.94,5.92,5.94,1206000.0
2010-06-08 14:45:00,5.94,5.94,5.91,5.91,1394000.0,5.94,5.94,5.91,5.91,1394000.0
2010-06-08 14:50:00,5.91,5.91,5.88,5.88,1940000.0,5.91,5.91,5.88,5.88,1940000.0
2010-06-08 14:55:00,5.88,5.9,5.87,5.87,1854000.0,5.88,5.9,5.87,5.87,1854000.0
2010-06-08 15:00:00,5.87,5.89,5.86,5.88,1932000.0,5.87,5.89,5.86,5.88,1932000.0
2010-06-08 15:05:00,5.88,5.89,5.87,5.88,2498000.0,5.88,5.89,5.87,5.88,2498000.0
2010-06-08 15:10:00,5.88,5.88,5.85,5.85,1820000.0,5.88,5.88,5.85,5.85,1820000.0
2010-06-08 15:15:00,5.85,5.86,5.83,5.83,2970000.0,5.85,5.86,5.83,5.83,2970000.0
2010-06-08 15:20:00,5.83,5.87,5.83,5.86,3050000.0,5.83,5.87,5.83,5.86,3050000.0
2010-06-08 15:25:00,5.86,5.9,5.86,5.9,3190000.0,5.86,5.9,5.86,5.9,3190000.0
2010-06-08 15:30:00,5.9,5.92,5.9,5.9,3612000.0,5.9,5.92,5.9,5.9,3612000.0
2010-06-08 15:35:00,5.9,5.94,5.9,5.94,4256000.0,5.9,5.94,5.9,5.94,4256000.0
2010-06-08 15:40:00,5.94,5.94,5.92,5.94,2960000.0,5.94,5.94,5.92,5.94,2960000.0
2010-06-08 15:45:00,5.94,5.94,5.92,5.92,3804000.0,5.94,5.94,5.92,5.92,3804000.0
2010-06-08 15:50:00,5.92,5.95,5.92,5.93,4258000.0,5.92,5.95,5.92,5.93,4258000.0
2010-06-08 15:55:00,5.93,5.95,5.93,5.94,4746000.0,5.93,5.95,5.93,5.94,4746000.0
2010-06-09 09:30:00,6.02,6.03,5.98,6.02,4574000.0,6.02,6.03,5.98,6.02,4574000.0
2010-06-09 09:35:00,6.02,6.02,5.97,5.99,4140000.0,6.02,6.02,5.97,5.99,4140000.0
2010-06-09 09:40:00,5.98,6.03,5.97,5.98,3684000.0,5.98,6.03,5.97,5.98,3684000.0
2010-06-09 09:45:00,5.98,5.99,5.96,5.97,4448000.0,5.98,5.99,5.96,5.97,4448000.0
2010-06-09 09:50:00,5.97,5.97,5.93,5.93,4166000.0,5.97,5.97,5.93,5.93,4166000.0
2010-06-09 09:55:00,5.93,5.95,5.92,5.95,2438000.0,5.93,5.95,5.92,5.95,2438000.0
2010-06-09 10:00:00,5.95,5.97,5.92,5.93,3270000.0,5.95,5.97,5.92,5.93,3270000.0
2010-06-09 10:05:00,5.93,5.93,5.89,5.9,4170000.0,5.93,5.93,5.89,5.9,4170000.0
2010-06-09 10:10:00,5.9,5.91,5.88,5.88,3044000.0,5.9,5.91,5.88,5.88,3044000.0
2010-06-09 10:15:00,5.88,5.91,5.87,5.87,3122000.0,5.88,5.91,5.87,5.87,3122000.0
2010-06-09 10:20:00,5.87,5.9,5.87,5.9,1912000.0,5.87,5.9,5.87,5.9,1912000.0
2010-06-09 10:25:00,5.9,5.91,5.89,5.9,1568000.0,5.9,5.91,5.89,5.9,1568000.0
2010-06-09 10:30:00,5.9,5.94,5.9,5.92,2522000.0,5.9,5.94,5.9,5.92,2522000.0
2010-06-09 10:35:00,5.93,5.94,5.91,5.91,1378000.0,5.93,5.94,5.91,5.91,1378000.0
2010-06-09 10:40:00,5.91,5.95,5.89,5.95,2752000.0,5.91,5.95,5.89,5.95,2752000.0
2010-06-09 10:45:00,5.95,5.97,5.95,5.96,2650000.0,5.95,5.97,5.95,5.96,2650000.0
2010-06-09 10:50:00,5.96,5.98,5.95,5.96,1518000.0,5.96,5.98,5.95,5.96,1518000.0
2010-06-09 10:55:00,5.96,5.97,5.95,5.97,790000.0,5.96,5.97,5.95,5.97,790000.0
2010-06-09 11:00:00,5.97,6.0,5.97,5.99,1594000.0,5.97,6.0,5.97,5.99,1594000.0
2010-06-09 11:05:00,5.99,6.02,5.99,6.02,4142000.0,5.99,6.02,5.99,6.02,4142000.0
2010-06-09 11:10:00,6.02,6.04,6.02,6.04,3350000.0,6.02,6.04,6.02,6.04,3350000.0
2010-06-09 11:15:00,6.04,6.04,6.02,6.02,2010000.0,6.04,6.04,6.02,6.02,2010000.0
2010-06-09 11:20:00,6.02,6.06,6.02,6.04,1914000.0,6.02,6.06,6.02,6.04,1914000.0
2010-06-09 11:25:00,6.05,6.07,6.04,6.05,2336000.0,6.05,6.07,6.04,6.05,2336000.0
2010-06-09 11:30:00,6.05,6.06,6.04,6.05,1856000.0,6.05,6.06,6.04,6.05,1856000.0
2010-06-09 11:35:00,6.05,6.05,6.04,6.04,960000.0,6.05,6.05,6.04,6.04,960000.0
2010-06-09 11:40:00,6.04,6.07,6.04,6.06,994000.0,6.04,6.07,6.04,6.06,994000.0
2010-06-09 11:45:00,6.06,6.06,6.03,6.03,1054000.0,6.06,6.06,6.03,6.03,1054000.0
2010-06-09 11:50:00,6.03,6.05,6.03,6.04,1424000.0,6.03,6.05,6.03,6.04,1424000.0
2010-06-09 11:55:00,6.05,6.05,6.02,6.02,934000.0,6.05,6.05,6.02,6.02,934000.0
2010-06-09 12:00:00,6.02,6.02,6.02,6.02,562000.0,6.02,6.02,6.02,6.02,562000.0
2010-06-09 12:05:00,6.02,6.03,6.01,6.02,786000.0,6.02,6.03,6.01,6.02,786000.0
2010-06-09 12:10:00,6.02,6.03,6.02,6.03,476000.0,6.02,6.03,6.02,6.03,476000.0
2010-06-09 12:15:00,6.03,6.04,6.03,6.04,562000.0,6.03,6.04,6.03,6.04,562000.0
2010-06-09 12:20:00,6.04,6.05,6.04,6.05,610000.0,6.04,6.05,6.04,6.05,610000.0
2010-06-09 12:25:00,6.05,6.06,6.05,6.05,1260000.0,6.05,6.06,6.05,6.05,1260000.0
2010-06-09 12:30:00,6.05,6.05,6.02,6.02,1196000.0,6.05,6.05,6.02,6.02,1196000.0
2010-06-09 12:35:00,6.02,6.03,6.01,6.03,1242000.0,6.02,6.03,6.01,6.03,1242000.0
2010-06-09 12:40:00,6.03,6.03,6.01,6.02,754000.0,6.03,6.03,6.01,6.02,754000.0
2010-06-09 12:45:00,6.02,6.03,6.01,6.03,542000.0,6.02,6.03,6.01,6.03,542000.0
2010-06-09 12:50:00,6.03,6.04,6.03,6.03,542000.0,6.03,6.04,6.03,6.03,542000.0
2010-06-09 12:55:00,6.03,6.03,6.02,6.02,320000.0,6.03,6.03,6.02,6.02,320000.0
2010-06-09 13:00:00,6.02,6.03,6.02,6.02,504000.0,6.02,6.03,6.02,6.02,504000.0
2010-06-09 13:05:00,6.02,6.03,6.02,6.02,436000.0,6.02,6.03,6.02,6.02,436000.0
2010-06-09 13:10:00,6.02,6.03,6.01,6.02,536000.0,6.02,6.03,6.01,6.02,536000.0
2010-06-09 13:15:00,6.03,6.03,6.02,6.03,522000.0,6.03,6.03,6.02,6.03,522000.0
2010-06-09 13:20:00,6.03,6.03,6.02,6.03,584000.0,6.03,6.03,6.02,6.03,584000.0
2010-06-09 13:25:00,6.03,6.03,6.02,6.02,788000.0,6.03,6.03,6.02,6.02,788000.0
2010-06-09 13:30:00,6.02,6.03,5.99,6.0,1580000.0,6.02,6.03,5.99,6.0,1580000.0
2010-06-09 13:35:00,6.0,6.01,6.0,6.0,1458000.0,6.0,6.01,6.0,6.0,1458000.0
2010-06-09 13:40:00,6.0,6.02,6.0,6.01,1384000.0,6.0,6.02,6.0,6.01,1384000.0
2010-06-09 13:45:00,6.01,6.03,6.01,6.02,476000.0,6.01,6.03,6.01,6.02,476000.0
2010-06-09 13:50:00,6.02,6.03,6.02,6.02,276000.0,6.02,6.03,6.02,6.02,276000.0
2010-06-09 13:55:00,6.02,6.02,6.0,6.01,1448000.0,6.02,6.02,6.0,6.01,1448000.0
2010-06-09 14:00:00,6.02,6.02,6.0,6.0,1854000.0,6.02,6.02,6.0,6.0,1854000.0
2010-06-09 14:05:00,6.0,6.0,5.98,5.99,1860000.0,6.0,6.0,5.98,5.99,1860000.0
2010-06-09 14:10:00,5.99,6.0,5.98,6.0,1526000.0,5.99,6.0,5.98,6.0,1526000.0
2010-06-09 14:15:00,6.0,6.01,5.98,6.0,1114000.0,6.0,6.01,5.98,6.0,1114000.0
2010-06-09 14:20:00,6.0,6.0,5.98,5.98,636000.0,6.0,6.0,5.98,5.98,636000.0
2010-06-09 14:25:00,5.98,6.0,5.97,6.0,1378000.0,5.98,6.0,5.97,6.0,1378000.0
2010-06-09 14:30:00,6.0,6.01,6.0,6.0,684000.0,6.0,6.01,6.0,6.0,684000.0
2010-06-09 14:35:00,6.0,6.02,6.0,6.01,800000.0,6.0,6.02,6.0,6.01,800000.0
2010-06-09 14:40:00,6.02,6.02,5.99,6.0,632000.0,6.02,6.02,5.99,6.0,632000.0
2010-06-09 14:45:00,5.99,6.0,5.97,5.97,2060000.0,5.99,6.0,5.97,5.97,2060000.0
2010-06-09 14:50:00,5.97,5.98,5.95,5.95,1604000.0,5.97,5.98,5.95,5.95,1604000.0
2010-06-09 14:55:00,5.95,5.95,5.93,5.93,1462000.0,5.95,5.95,5.93,5.93,1462000.0
2010-06-09 15:00:00,5.93,5.95,5.92,5.94,2848000.0,5.93,5.95,5.92,5.94,2848000.0
2010-06-09 15:05:00,5.94,5.95,5.93,5.95,1560000.0,5.94,5.95,5.93,5.95,1560000.0
2010-06-09 15:10:00,5.95,5.95,5.92,5.93,2086000.0,5.95,5.95,5.92,5.93,2086000.0
2010-06-09 15:15:00,5.93,5.94,5.88,5.88,2592000.0,5.93,5.94,5.88,5.88,2592000.0
2010-06-09 15:20:00,5.88,5.89,5.88,5.89,2782000.0,5.88,5.89,5.88,5.89,2782000.0
2010-06-09 15:25:00,5.89,5.92,5.89,5.91,2794000.0,5.89,5.92,5.89,5.91,2794000.0
2010-06-09 15:30:00,5.91,5.92,5.89,5.89,2198000.0,5.91,5.92,5.89,5.89,2198000.0
2010-06-09 15:35:00,5.89,5.9,5.87,5.89,3556000.0,5.89,5.9,5.87,5.89,3556000.0
2010-06-09 15:40:00,5.89,5.9,5.88,5.89,2218000.0,5.89,5.9,5.88,5.89,2218000.0
2010-06-09 15:45:00,5.89,5.9,5.88,5.89,2224000.0,5.89,5.9,5.88,5.89,2224000.0
2010-06-09 15:50:00,5.9,5.9,5.87,5.89,2208000.0,5.9,5.9,5.87,5.89,2208000.0
2010-06-09 15:55:00,5.89,5.9,5.88,5.9,3930000.0,5.89,5.9,5.88,5.9,3930000.0
2010-06-10 09:30:00,5.99,6.03,5.96,6.0,4018000.0,5.99,6.03,5.96,6.0,4018000.0
2010-06-10 09:35:00,6.01,6.01,5.97,5.98,2896000.0,6.01,6.01,5.97,5.98,2896000.0
2010-06-10 09:40:00,5.98,6.04,5.98,6.03,2600000.0,5.98,6.04,5.98,6.03,2600000.0
2010-06-10 09:45:00,6.03,6.05,6.02,6.05,1910000.0,6.03,6.05,6.02,6.05,1910000.0
2010-06-10 09:50:00,6.05,6.1,6.05,6.09,3510000.0,6.05,6.1,6.05,6.09,3510000.0
2010-06-10 09:55:00,6.08,6.1,6.07,6.09,1784000.0,6.08,6.1,6.07,6.09,1784000.0
2010-06-10 10:00:00,6.08,6.1,6.07,6.08,2472000.0,6.08,6.1,6.07,6.08,2472000.0
2010-06-10 10:05:00,6.08,6.09,6.06,6.07,1830000.0,6.08,6.09,6.06,6.07,1830000.0
2010-06-10 10:10:00,6.07,6.07,6.04,6.06,2354000.0,6.07,6.07,6.04,6.06,2354000.0
2010-06-10 10:15:00,6.06,6.08,6.05,6.07,1362000.0,6.06,6.08,6.05,6.07,1362000.0
2010-06-10 10:20:00,6.07,6.07,6.05,6.06,1050000.0,6.07,6.07,6.05,6.06,1050000.0
2010-06-10 10:25:00,6.06,6.07,6.04,6.07,1176000.0,6.06,6.07,6.04,6.07,1176000.0
2010-06-10 10:30:00,6.07,6.09,6.07,6.09,1476000.0,6.07,6.09,6.07,6.09,1476000.0
2010-06-10 10:35:00,6.09,6.1,6.07,6.07,2214000.0,6.09,6.1,6.07,6.07,2214000.0
2010-06-10 10:40:00,6.07,6.08,6.06,6.08,1172000.0,6.07,6.08,6.06,6.08,1172000.0
2010-06-10 10:45:00,6.08,6.08,6.07,6.08,1128000.0,6.08,6.08,6.07,6.08,1128000.0
2010-06-10 10:50:00,6.08,6.09,6.07,6.09,1314000.0,6.08,6.09,6.07,6.09,1314000.0
2010-06-10 10:55:00,6.09,6.12,6.09,6.09,3284000.0,6.09,6.12,6.09,6.09,3284000.0
2010-06-10 11:00:00,6.09,6.12,6.09,6.12,1340000.0,6.09,6.12,6.09,6.12,1340000.0
2010-06-10 11:05:00,6.12,6.15,6.12,6.14,4256000.0,6.12,6.15,6.12,6.14,4256000.0
2010-06-10 11:10:00,6.14,6.15,6.13,6.14,900000.0,6.14,6.15,6.13,6.14,900000.0
2010-06-10 11:15:00,6.14,6.14,6.13,6.14,724000.0,6.14,6.14,6.13,6.14,724000.0
2010-06-10 11:20:00,6.14,6.14,6.12,6.13,816000.0,6.14,6.14,6.12,6.13,816000.0
2010-06-10 11:25:00,6.13,6.13,6.1,6.11,1548000.0,6.13,6.13,6.1,6.11,1548000.0
2010-06-10 11:30:00,6.1,6.11,6.08,6.08,1160000.0,6.1,6.11,6.08,6.08,1160000.0
2010-06-10 11:35:00,6.08,6.1,6.07,6.09,1008000.0,6.08,6.1,6.07,6.09,1008000.0
2010-06-10 11:40:00,6.1,6.1,6.07,6.08,856000.0,6.1,6.1,6.07,6.08,856000.0
2010-06-10 11:45:00,6.08,6.08,6.07,6.08,718000.0,6.08,6.08,6.07,6.08,718000.0
2010-06-10 11:50:00,6.08,6.09,6.08,6.09,936000.0,6.08,6.09,6.08,6.09,936000.0
2010-06-10 11:55:00,6.09,6.1,6.09,6.1,774000.0,6.09,6.1,6.09,6.1,774000.0
2010-06-10 12:00:00,6.1,6.11,6.09,6.09,1170000.0,6.1,6.11,6.09,6.09,1170000.0
2010-06-10 12:05:00,6.09,6.09,6.07,6.08,1146000.0,6.09,6.09,6.07,6.08,1146000.0
2010-06-10 12:10:00,6.08,6.09,6.07,6.08,758000.0,6.08,6.09,6.07,6.08,758000.0
2010-06-10 12:15:00,6.08,6.1,6.08,6.08,704000.0,6.08,6.1,6.08,6.08,704000.0
2010-06-10 12:20:00,6.08,6.1,6.08,6.08,572000.0,6.08,6.1,6.08,6.08,572000.0
2010-06-10 12:25:00,6.08,6.1,6.08,6.1,488000.0,6.08,6.1,6.08,6.1,488000.0
2010-06-10 12:30:00,6.1,6.12,6.1,6.1,1150000.0,6.1,6.12,6.1,6.1,1150000.0
2010-06-10 12:35:00,6.11,6.12,6.09,6.1,898000.0,6.11,6.12,6.09,6.1,898000.0
2010-06-10 12:40:00,6.1,6.1,6.07,6.07,690000.0,6.1,6.1,6.07,6.07,690000.0
2010-06-10 12:45:00,6.07,6.08,6.06,6.07,982000.0,6.07,6.08,6.06,6.07,982000.0
2010-06-10 12:50:00,6.07,6.09,6.06,6.09,628000.0,6.07,6.09,6.06,6.09,628000.0
2010-06-10 12:55:00,6.09,6.09,6.08,6.09,392000.0,6.09,6.09,6.08,6.09,392000.0
2010-06-10 13:00:00,6.09,6.09,6.07,6.07,462000.0,6.09,6.09,6.07,6.07,462000.0
2010-06-10 13:05:00,6.07,6.09,6.07,6.08,660000.0,6.07,6.09,6.07,6.08,660000.0
2010-06-10 13:10:00,6.08,6.11,6.08,6.11,1074000.0,6.08,6.11,6.08,6.11,1074000.0
2010-06-10 13:15:00,6.11,6.11,6.08,6.09,1306000.0,6.11,6.11,6.08,6.09,1306000.0
2010-06-10 13:20:00,6.09,6.1,6.09,6.09,450000.0,6.09,6.1,6.09,6.09,450000.0
2010-06-10 13:25:00,6.09,6.12,6.09,6.11,1014000.0,6.09,6.12,6.09,6.11,1014000.0
2010-06-10 13:30:00,6.11,6.13,6.11,6.12,896000.0,6.11,6.13,6.11,6.12,896000.0
2010-06-10 13:35:00,6.12,6.14,6.12,6.13,1306000.0,6.12,6.14,6.12,6.13,1306000.0
2010-06-10 13:40:00,6.13,6.13,6.12,6.12,540000.0,6.13,6.13,6.12,6.12,540000.0
2010-06-10 13:45:00,6.12,6.14,6.12,6.14,926000.0,6.12,6.14,6.12,6.14,926000.0
2010-06-10 13:50:00,6.14,6.15,6.13,6.13,1238000.0,6.14,6.15,6.13,6.13,1238000.0
2010-06-10 13:55:00,6.13,6.14,6.13,6.13,436000.0,6.13,6.14,6.13,6.13,436000.0
2010-06-10 14:00:00,6.13,6.13,6.12,6.12,544000.0,6.13,6.13,6.12,6.12,544000.0
2010-06-10 14:05:00,6.12,6.12,6.1,6.11,616000.0,6.12,6.12,6.1,6.11,616000.0
2010-06-10 14:10:00,6.11,6.11,6.09,6.1,1604000.0,6.11,6.11,6.09,6.1,1604000.0
2010-06-10 14:15:00,6.1,6.13,6.1,6.12,1106000.0,6.1,6.13,6.1,6.12,1106000.0
2010-06-10 14:20:00,6.12,6.14,6.12,6.13,694000.0,6.12,6.14,6.12,6.13,694000.0
2010-06-10 14:25:00,6.13,6.13,6.12,6.13,662000.0,6.13,6.13,6.12,6.13,662000.0
2010-06-10 14:30:00,6.13,6.14,6.13,6.13,840000.0,6.13,6.14,6.13,6.13,840000.0
2010-06-10 14:35:00,6.13,6.15,6.13,6.14,1374000.0,6.13,6.15,6.13,6.14,1374000.0
2010-06-10 14:40:00,6.14,6.16,6.14,6.16,1820000.0,6.14,6.16,6.14,6.16,1820000.0
2010-06-10 14:45:00,6.16,6.16,6.14,6.15,1426000.0,6.16,6.16,6.14,6.15,1426000.0
2010-06-10 14:50:00,6.15,6.15,6.13,6.13,1364000.0,6.15,6.15,6.13,6.13,1364000.0
2010-06-10 14:55:00,6.13,6.14,6.13,6.13,1024000.0,6.13,6.14,6.13,6.13,1024000.0
2010-06-10 15:00:00,6.13,6.14,6.12,6.12,1470000.0,6.13,6.14,6.12,6.12,1470000.0
2010-06-10 15:05:00,6.13,6.15,6.13,6.14,1480000.0,6.13,6.15,6.13,6.14,1480000.0
2010-06-10 15:10:00,6.14,6.14,6.13,6.14,1034000.0,6.14,6.14,6.13,6.14,1034000.0
2010-06-10 15:15:00,6.13,6.16,6.13,6.16,1686000.0,6.13,6.16,6.13,6.16,1686000.0
2010-06-10 15:20:00,6.16,6.18,6.15,6.16,2688000.0,6.16,6.18,6.15,6.16,2688000.0
2010-06-10 15:25:00,6.16,6.16,6.15,6.15,1158000.0,6.16,6.16,6.15,6.15,1158000.0
2010-06-10 15:30:00,6.15,6.16,6.14,6.15,1884000.0,6.15,6.16,6.14,6.15,1884000.0
2010-06-10 15:35:00,6.15,6.15,6.13,6.13,1442000.0,6.15,6.15,6.13,6.13,1442000.0
2010-06-10 15:40:00,6.13,6.14,6.13,6.14,1572000.0,6.13,6.14,6.13,6.14,1572000.0
2010-06-10 15:45:00,6.14,6.14,6.13,6.14,1704000.0,6.14,6.14,6.13,6.14,1704000.0
2010-06-10 15:50:00,6.14,6.16,6.13,6.16,4826000.0,6.14,6.16,6.13,6.16,4826000.0
2010-06-10 15:55:00,6.16,6.17,6.16,6.16,4672000.0,6.16,6.17,6.16,6.16,4672000.0
2010-06-11 09:30:00,6.07,6.1,6.07,6.07,1844000.0,6.07,6.1,6.07,6.07,1844000.0
2010-06-11 09:35:00,6.07,6.07,6.04,6.05,2668000.0,6.07,6.07,6.04,6.05,2668000.0
2010-06-11 09:40:00,6.05,6.06,6.04,6.06,2146000.0,6.05,6.06,6.04,6.06,2146000.0
2010-06-11 09:45:00,6.06,6.06,6.01,6.03,2496000.0,6.06,6.06,6.01,6.03,2496000.0
2010-06-11 09:50:00,6.03,6.05,6.02,6.05,1678000.0,6.03,6.05,6.02,6.05,1678000.0
2010-06-11 09:55:00,6.05,6.13,6.05,6.12,4234000.0,6.05,6.13,6.05,6.12,4234000.0
2010-06-11 10:00:00,6.12,6.14,6.1,6.13,2662000.0,6.12,6.14,6.1,6.13,2662000.0
2010-06-11 10:05:00,6.13,6.16,6.11,6.14,2330000.0,6.13,6.16,6.11,6.14,2330000.0
2010-06-11 10:10:00,6.14,6.16,6.1,6.16,2628000.0,6.14,6.16,6.1,6.16,2628000.0
2010-06-11 10:15:00,6.16,6.18,6.14,6.15,1910000.0,6.16,6.18,6.14,6.15,1910000.0
2010-06-11 10:20:00,6.15,6.18,6.15,6.16,910000.0,6.15,6.18,6.15,6.16,910000.0
2010-06-11 10:25:00,6.16,6.16,6.14,6.15,1066000.0,6.16,6.16,6.14,6.15,1066000.0
2010-06-11 10:30:00,6.15,6.16,6.13,6.14,964000.0,6.15,6.16,6.13,6.14,964000.0
2010-06-11 10:35:00,6.14,6.15,6.13,6.14,568000.0,6.14,6.15,6.13,6.14,568000.0
2010-06-11 10:40:00,6.15,6.15,6.13,6.14,556000.0,6.15,6.15,6.13,6.14,556000.0
2010-06-11 10:45:00,6.14,6.15,6.14,6.15,476000.0,6.14,6.15,6.14,6.15,476000.0
2010-06-11 10:50:00,6.15,6.15,6.1,6.11,1396000.0,6.15,6.15,6.1,6.11,1396000.0
2010-06-11 10:55:00,6.11,6.11,6.09,6.1,1366000.0,6.11,6.11,6.09,6.1,1366000.0
2010-06-11 11:00:00,6.11,6.11,6.09,6.09,780000.0,6.11,6.11,6.09,6.09,780000.0
2010-06-11 11:05:00,6.09,6.09,6.06,6.06,1236000.0,6.09,6.09,6.06,6.06,1236000.0
2010-06-11 11:10:00,6.06,6.07,6.05,6.06,1052000.0,6.06,6.07,6.05,6.06,1052000.0
2010-06-11 11:15:00,6.06,6.07,6.04,6.05,1734000.0,6.06,6.07,6.04,6.05,1734000.0
2010-06-11 11:20:00,6.05,6.07,6.04,6.06,1058000.0,6.05,6.07,6.04,6.06,1058000.0
2010-06-11 11:25:00,6.06,6.07,6.05,6.06,1690000.0,6.06,6.07,6.05,6.06,1690000.0
2010-06-11 11:30:00,6.06,6.09,6.06,6.09,1278000.0,6.06,6.09,6.06,6.09,1278000.0
2010-06-11 11:35:00,6.09,6.09,6.07,6.08,518000.0,6.09,6.09,6.07,6.08,518000.0
2010-06-11 11:40:00,6.08,6.08,6.06,6.07,664000.0,6.08,6.08,6.06,6.07,664000.0
2010-06-11 11:45:00,6.07,6.09,6.07,6.09,1870000.0,6.07,6.09,6.07,6.09,1870000.0
2010-06-11 11:50:00,6.09,6.12,6.09,6.11,882000.0,6.09,6.12,6.09,6.11,882000.0
2010-06-11 11:55:00,6.11,6.12,6.11,6.11,716000.0,6.11,6.12,6.11,6.11,716000.0
2010-06-11 12:00:00,6.11,6.11,6.09,6.09,824000.0,6.11,6.11,6.09,6.09,824000.0
2010-06-11 12:05:00,6.09,6.1,6.08,6.1,536000.0,6.09,6.1,6.08,6.1,536000.0
2010-06-11 12:10:00,6.11,6.11,6.09,6.1,272000.0,6.11,6.11,6.09,6.1,272000.0
2010-06-11 12:15:00,6.1,6.1,6.09,6.1,826000.0,6.1,6.1,6.09,6.1,826000.0
2010-06-11 12:20:00,6.09,6.1,6.09,6.09,654000.0,6.09,6.1,6.09,6.09,654000.0
2010-06-11 12:25:00,6.09,6.1,6.09,6.09,660000.0,6.09,6.1,6.09,6.09,660000.0
2010-06-11 12:30:00,6.1,6.1,6.07,6.09,684000.0,6.1,6.1,6.07,6.09,684000.0
2010-06-11 12:35:00,6.08,6.1,6.08,6.09,362000.0,6.08,6.1,6.08,6.09,362000.0
2010-06-11 12:40:00,6.09,6.11,6.09,6.1,420000.0,6.09,6.11,6.09,6.1,420000.0
2010-06-11 12:45:00,6.1,6.11,6.1,6.1,150000.0,6.1,6.11,6.1,6.1,150000.0
2010-06-11 12:50:00,6.1,6.1,6.09,6.1,370000.0,6.1,6.1,6.09,6.1,370000.0
2010-06-11 12:55:00,6.1,6.1,6.09,6.09,216000.0,6.1,6.1,6.09,6.09,216000.0
2010-06-11 13:00:00,6.09,6.11,6.09,6.1,532000.0,6.09,6.11,6.09,6.1,532000.0
2010-06-11 13:05:00,6.1,6.12,6.1,6.12,546000.0,6.1,6.12,6.1,6.12,546000.0
2010-06-11 13:10:00,6.12,6.13,6.12,6.12,574000.0,6.12,6.13,6.12,6.12,574000.0
2010-06-11 13:15:00,6.12,6.13,6.11,6.12,456000.0,6.12,6.13,6.11,6.12,456000.0
2010-06-11 13:20:00,6.12,6.12,6.1,6.1,546000.0,6.12,6.12,6.1,6.1,546000.0
2010-06-11 13:25:00,6.1,6.11,6.1,6.11,388000.0,6.1,6.11,6.1,6.11,388000.0
2010-06-11 13:30:00,6.11,6.12,6.1,6.11,236000.0,6.11,6.12,6.1,6.11,236000.0
2010-06-11 13:35:00,6.1,6.11,6.1,6.1,942000.0,6.1,6.11,6.1,6.1,942000.0
2010-06-11 13:40:00,6.1,6.1,6.08,6.09,592000.0,6.1,6.1,6.08,6.09,592000.0
2010-06-11 13:45:00,6.09,6.09,6.07,6.08,520000.0,6.09,6.09,6.07,6.08,520000.0
2010-06-11 13:50:00,6.08,6.09,6.08,6.09,538000.0,6.08,6.09,6.08,6.09,538000.0
2010-06-11 13:55:00,6.09,6.1,6.09,6.09,836000.0,6.09,6.1,6.09,6.09,836000.0
2010-06-11 14:00:00,6.09,6.11,6.09,6.1,676000.0,6.09,6.11,6.09,6.1,676000.0
2010-06-11 14:05:00,6.1,6.1,6.1,6.1,226000.0,6.1,6.1,6.1,6.1,226000.0
2010-06-11 14:10:00,6.1,6.1,6.09,6.09,600000.0,6.1,6.1,6.09,6.09,600000.0
2010-06-11 14:15:00,6.1,6.1,6.08,6.08,688000.0,6.1,6.1,6.08,6.08,688000.0
2010-06-11 14:20:00,6.08,6.09,6.08,6.08,304000.0,6.08,6.09,6.08,6.08,304000.0
2010-06-11 14:25:00,6.08,6.09,6.07,6.09,432000.0,6.08,6.09,6.07,6.09,432000.0
2010-06-11 14:30:00,6.09,6.1,6.08,6.09,450000.0,6.09,6.1,6.08,6.09,450000.0
2010-06-11 14:35:00,6.09,6.1,6.09,6.09,342000.0,6.09,6.1,6.09,6.09,342000.0
2010-06-11 14:40:00,6.09,6.09,6.09,6.09,252000.0,6.09,6.09,6.09,6.09,252000.0
2010-06-11 14:45:00,6.09,6.11,6.09,6.1,810000.0,6.09,6.11,6.09,6.1,810000.0
2010-06-11 14:50:00,6.1,6.11,6.09,6.1,584000.0,6.1,6.11,6.09,6.1,584000.0
2010-06-11 14:55:00,6.1,6.1,6.09,6.1,364000.0,6.1,6.1,6.09,6.1,364000.0
2010-06-11 15:00:00,6.1,6.11,6.1,6.11,598000.0,6.1,6.11,6.1,6.11,598000.0
2010-06-11 15:05:00,6.11,6.11,6.09,6.09,600000.0,6.11,6.11,6.09,6.09,600000.0
2010-06-11 15:10:00,6.09,6.1,6.08,6.09,886000.0,6.09,6.1,6.08,6.09,886000.0
2010-06-11 15:15:00,6.1,6.11,6.1,6.1,714000.0,6.1,6.11,6.1,6.1,714000.0
2010-06-11 15:20:00,6.1,6.11,6.1,6.11,664000.0,6.1,6.11,6.1,6.11,664000.0
2010-06-11 15:25:00,6.11,6.13,6.11,6.12,896000.0,6.11,6.13,6.11,6.12,896000.0
2010-06-11 15:30:00,6.12,6.13,6.11,6.13,754000.0,6.12,6.13,6.11,6.13,754000.0
2010-06-11 15:35:00,6.13,6.14,6.12,6.14,1016000.0,6.13,6.14,6.12,6.14,1016000.0
2010-06-11 15:40:00,6.14,6.15,6.14,6.15,1690000.0,6.14,6.15,6.14,6.15,1690000.0
2010-06-11 15:45:00,6.15,6.16,6.14,6.16,1638000.0,6.15,6.16,6.14,6.16,1638000.0
2010-06-11 15:50:00,6.16,6.16,6.15,6.16,1840000.0,6.16,6.16,6.15,6.16,1840000.0
2010-06-11 15:55:00,6.16,6.16,6.15,6.15,3178000.0,6.16,6.16,6.15,6.15,3178000.0
2010-06-14 09:30:00,6.21,6.24,6.21,6.21,2416000.0,6.21,6.24,6.21,6.21,2416000.0
2010-06-14 09:35:00,6.21,6.21,6.18,6.18,2436000.0,6.21,6.21,6.18,6.18,2436000.0
2010-06-14 09:40:00,6.18,6.21,6.18,6.2,1414000.0,6.18,6.21,6.18,6.2,1414000.0
2010-06-14 09:45:00,6.2,6.25,6.2,6.24,1498000.0,6.2,6.25,6.2,6.24,1498000.0
2010-06-14 09:50:00,6.24,6.26,6.23,6.23,2262000.0,6.24,6.26,6.23,6.23,2262000.0
2010-06-14 09:55:00,6.22,6.24,6.22,6.24,978000.0,6.22,6.24,6.22,6.24,978000.0
2010-06-14 10:00:00,6.24,6.25,6.23,6.24,956000.0,6.24,6.25,6.23,6.24,956000.0
2010-06-14 10:05:00,6.24,6.24,6.21,6.23,1058000.0,6.24,6.24,6.21,6.23,1058000.0
2010-06-14 10:10:00,6.22,6.26,6.22,6.24,1640000.0,6.22,6.26,6.22,6.24,1640000.0
2010-06-14 10:15:00,6.24,6.28,6.24,6.28,1486000.0,6.24,6.28,6.24,6.28,1486000.0
2010-06-14 10:20:00,6.28,6.29,6.27,6.28,1068000.0,6.28,6.29,6.27,6.28,1068000.0
2010-06-14 10:25:00,6.28,6.28,6.25,6.27,924000.0,6.28,6.28,6.25,6.27,924000.0
2010-06-14 10:30:00,6.27,6.27,6.25,6.25,1086000.0,6.27,6.27,6.25,6.25,1086000.0
2010-06-14 10:35:00,6.25,6.25,6.24,6.25,590000.0,6.25,6.25,6.24,6.25,590000.0
2010-06-14 10:40:00,6.25,6.26,6.24,6.24,996000.0,6.25,6.26,6.24,6.24,996000.0
2010-06-14 10:45:00,6.24,6.25,6.24,6.25,626000.0,6.24,6.25,6.24,6.25,626000.0
2010-06-14 10:50:00,6.25,6.25,6.23,6.24,504000.0,6.25,6.25,6.23,6.24,504000.0
2010-06-14 10:55:00,6.24,6.25,6.24,6.24,854000.0,6.24,6.25,6.24,6.24,854000.0
2010-06-14 11:00:00,6.24,6.24,6.24,6.24,476000.0,6.24,6.24,6.24,6.24,476000.0
2010-06-14 11:05:00,6.24,6.24,6.24,6.24,510000.0,6.24,6.24,6.24,6.24,510000.0
2010-06-14 11:10:00,6.24,6.25,6.23,6.24,510000.0,6.24,6.25,6.23,6.24,510000.0
2010-06-14 11:15:00,6.25,6.26,6.24,6.26,922000.0,6.25,6.26,6.24,6.26,922000.0
2010-06-14 11:20:00,6.26,6.27,6.25,6.25,1152000.0,6.26,6.27,6.25,6.25,1152000.0
2010-06-14 11:25:00,6.25,6.25,6.23,6.24,680000.0,6.25,6.25,6.23,6.24,680000.0
2010-06-14 11:30:00,6.24,6.24,6.23,6.24,472000.0,6.24,6.24,6.23,6.24,472000.0
2010-06-14 11:35:00,6.24,6.24,6.23,6.23,614000.0,6.24,6.24,6.23,6.23,614000.0
2010-06-14 11:40:00,6.23,6.25,6.23,6.24,382000.0,6.23,6.25,6.23,6.24,382000.0
2010-06-14 11:45:00,6.24,6.25,6.23,6.23,390000.0,6.24,6.25,6.23,6.23,390000.0
2010-06-14 11:50:00,6.23,6.24,6.23,6.23,450000.0,6.23,6.24,6.23,6.23,450000.0
2010-06-14 11:55:00,6.23,6.24,6.23,6.23,276000.0,6.23,6.24,6.23,6.23,276000.0
2010-06-14 12:00:00,6.23,6.24,6.22,6.24,410000.0,6.23,6.24,6.22,6.24,410000.0
2010-06-14 12:05:00,6.23,6.24,6.22,6.22,472000.0,6.23,6.24,6.22,6.22,472000.0
2010-06-14 12:10:00,6.22,6.23,6.22,6.23,438000.0,6.22,6.23,6.22,6.23,438000.0
2010-06-14 12:15:00,6.23,6.23,6.22,6.22,380000.0,6.23,6.23,6.22,6.22,380000.0
2010-06-14 12:20:00,6.23,6.23,6.22,6.22,476000.0,6.23,6.23,6.22,6.22,476000.0
2010-06-14 12:25:00,6.22,6.22,6.22,6.22,570000.0,6.22,6.22,6.22,6.22,570000.0
2010-06-14 12:30:00,6.22,6.23,6.22,6.23,260000.0,6.22,6.23,6.22,6.23,260000.0
2010-06-14 12:35:00,6.23,6.23,6.23,6.23,452000.0,6.23,6.23,6.23,6.23,452000.0
2010-06-14 12:40:00,6.23,6.24,6.22,6.24,1814000.0,6.23,6.24,6.22,6.24,1814000.0
2010-06-14 12:45:00,6.24,6.25,6.24,6.24,992000.0,6.24,6.25,6.24,6.24,992000.0
2010-06-14 12:50:00,6.24,6.24,6.23,6.24,532000.0,6.24,6.24,6.23,6.24,532000.0
2010-06-14 12:55:00,6.23,6.24,6.22,6.22,528000.0,6.23,6.24,6.22,6.22,528000.0
2010-06-14 13:00:00,6.22,6.23,6.22,6.23,532000.0,6.22,6.23,6.22,6.23,532000.0
2010-06-14 13:05:00,6.23,6.24,6.22,6.23,1282000.0,6.23,6.24,6.22,6.23,1282000.0
2010-06-14 13:10:00,6.23,6.24,6.21,6.23,842000.0,6.23,6.24,6.21,6.23,842000.0
2010-06-14 13:15:00,6.22,6.24,6.22,6.24,1884000.0,6.22,6.24,6.22,6.24,1884000.0
2010-06-14 13:20:00,6.24,6.25,6.24,6.25,476000.0,6.24,6.25,6.24,6.25,476000.0
2010-06-14 13:25:00,6.25,6.25,6.24,6.24,674000.0,6.25,6.25,6.24,6.24,674000.0
2010-06-14 13:30:00,6.25,6.25,6.25,6.25,480000.0,6.25,6.25,6.25,6.25,480000.0
2010-06-14 13:35:00,6.25,6.27,6.25,6.26,722000.0,6.25,6.27,6.25,6.26,722000.0
2010-06-14 13:40:00,6.26,6.26,6.25,6.26,234000.0,6.26,6.26,6.25,6.26,234000.0
2010-06-14 13:45:00,6.26,6.26,6.24,6.24,524000.0,6.26,6.26,6.24,6.24,524000.0
2010-06-14 13:50:00,6.24,6.24,6.22,6.22,882000.0,6.24,6.24,6.22,6.22,882000.0
2010-06-14 13:55:00,6.22,6.23,6.2,6.2,1274000.0,6.22,6.23,6.2,6.2,1274000.0
2010-06-14 14:00:00,6.2,6.2,6.18,6.19,1544000.0,6.2,6.2,6.18,6.19,1544000.0
2010-06-14 14:05:00,6.19,6.2,6.18,6.2,770000.0,6.19,6.2,6.18,6.2,770000.0
2010-06-14 14:10:00,6.2,6.21,6.2,6.21,748000.0,6.2,6.21,6.2,6.21,748000.0
2010-06-14 14:15:00,6.21,6.21,6.18,6.2,578000.0,6.21,6.21,6.18,6.2,578000.0
2010-06-14 14:20:00,6.2,6.2,6.19,6.2,668000.0,6.2,6.2,6.19,6.2,668000.0
2010-06-14 14:25:00,6.2,6.2,6.19,6.2,286000.0,6.2,6.2,6.19,6.2,286000.0
2010-06-14 14:30:00,6.21,6.21,6.19,6.2,1038000.0,6.21,6.21,6.19,6.2,1038000.0
2010-06-14 14:35:00,6.2,6.2,6.19,6.2,674000.0,6.2,6.2,6.19,6.2,674000.0
2010-06-14 14:40:00,6.2,6.22,6.19,6.22,826000.0,6.2,6.22,6.19,6.22,826000.0
2010-06-14 14:45:00,6.22,6.24,6.21,6.23,1198000.0,6.22,6.24,6.21,6.23,1198000.0
2010-06-14 14:50:00,6.23,6.24,6.23,6.24,778000.0,6.23,6.24,6.23,6.24,778000.0
2010-06-14 14:55:00,6.24,6.25,6.23,6.24,976000.0,6.24,6.25,6.23,6.24,976000.0
2010-06-14 15:00:00,6.23,6.24,6.22,6.22,1008000.0,6.23,6.24,6.22,6.22,1008000.0
2010-06-14 15:05:00,6.22,6.24,6.21,6.23,858000.0,6.22,6.24,6.21,6.23,858000.0
2010-06-14 15:10:00,6.23,6.23,6.22,6.22,664000.0,6.23,6.23,6.22,6.22,664000.0
2010-06-14 15:15:00,6.22,6.24,6.22,6.23,936000.0,6.22,6.24,6.22,6.23,936000.0
2010-06-14 15:20:00,6.23,6.23,6.21,6.21,1128000.0,6.23,6.23,6.21,6.21,1128000.0
2010-06-14 15:25:00,6.21,6.22,6.2,6.21,892000.0,6.21,6.22,6.2,6.21,892000.0
2010-06-14 15:30:00,6.21,6.22,6.19,6.2,1112000.0,6.21,6.22,6.19,6.2,1112000.0
2010-06-14 15:35:00,6.2,6.2,6.18,6.19,1372000.0,6.2,6.2,6.18,6.19,1372000.0
2010-06-14 15:40:00,6.19,6.21,6.19,6.21,1390000.0,6.19,6.21,6.19,6.21,1390000.0
2010-06-14 15:45:00,6.21,6.22,6.2,6.21,1906000.0,6.21,6.22,6.2,6.21,1906000.0
2010-06-14 15:50:00,6.21,6.21,6.19,6.2,2408000.0,6.21,6.21,6.19,6.2,2408000.0
2010-06-14 15:55:00,6.2,6.21,6.19,6.19,2942000.0,6.2,6.21,6.19,6.19,2942000.0
2010-06-15 09:30:00,6.16,6.16,6.13,6.14,2938000.0,6.16,6.16,6.13,6.14,2938000.0
2010-06-15 09:35:00,6.14,6.21,6.13,6.2,2252000.0,6.14,6.21,6.13,6.2,2252000.0
2010-06-15 09:40:00,6.2,6.22,6.2,6.22,1784000.0,6.2,6.22,6.2,6.22,1784000.0
2010-06-15 09:45:00,6.22,6.25,6.22,6.23,2060000.0,6.22,6.25,6.22,6.23,2060000.0
2010-06-15 09:50:00,6.24,6.28,6.23,6.26,4262000.0,6.24,6.28,6.23,6.26,4262000.0
2010-06-15 09:55:00,6.27,6.28,6.25,6.26,1822000.0,6.27,6.28,6.25,6.26,1822000.0
2010-06-15 10:00:00,6.26,6.27,6.23,6.24,1644000.0,6.26,6.27,6.23,6.24,1644000.0
2010-06-15 10:05:00,6.24,6.26,6.22,6.23,2196000.0,6.24,6.26,6.22,6.23,2196000.0
2010-06-15 10:10:00,6.23,6.24,6.2,6.21,1932000.0,6.23,6.24,6.2,6.21,1932000.0
2010-06-15 10:15:00,6.21,6.24,6.21,6.22,2264000.0,6.21,6.24,6.21,6.22,2264000.0
2010-06-15 10:20:00,6.22,6.24,6.22,6.23,1010000.0,6.22,6.24,6.22,6.23,1010000.0
2010-06-15 10:25:00,6.23,6.25,6.23,6.24,1236000.0,6.23,6.25,6.23,6.24,1236000.0
2010-06-15 10:30:00,6.24,6.24,6.23,6.24,786000.0,6.24,6.24,6.23,6.24,786000.0
2010-06-15 10:35:00,6.24,6.25,6.23,6.24,596000.0,6.24,6.25,6.23,6.24,596000.0
2010-06-15 10:40:00,6.24,6.25,6.23,6.24,470000.0,6.24,6.25,6.23,6.24,470000.0
2010-06-15 10:45:00,6.24,6.26,6.24,6.25,772000.0,6.24,6.26,6.24,6.25,772000.0
2010-06-15 10:50:00,6.24,6.25,6.24,6.25,566000.0,6.24,6.25,6.24,6.25,566000.0
2010-06-15 10:55:00,6.25,6.25,6.24,6.25,446000.0,6.25,6.25,6.24,6.25,446000.0
2010-06-15 11:00:00,6.25,6.27,6.25,6.27,838000.0,6.25,6.27,6.25,6.27,838000.0
2010-06-15 11:05:00,6.26,6.27,6.26,6.26,550000.0,6.26,6.27,6.26,6.26,550000.0
2010-06-15 11:10:00,6.26,6.26,6.25,6.26,450000.0,6.26,6.26,6.25,6.26,450000.0
2010-06-15 11:15:00,6.26,6.26,6.24,6.25,1460000.0,6.26,6.26,6.24,6.25,1460000.0
2010-06-15 11:20:00,6.25,6.28,6.25,6.25,1030000.0,6.25,6.28,6.25,6.25,1030000.0
2010-06-15 11:25:00,6.25,6.26,6.25,6.25,804000.0,6.25,6.26,6.25,6.25,804000.0
2010-06-15 11:30:00,6.25,6.26,6.24,6.25,1054000.0,6.25,6.26,6.24,6.25,1054000.0
2010-06-15 11:35:00,6.25,6.27,6.25,6.26,954000.0,6.25,6.27,6.25,6.26,954000.0
2010-06-15 11:40:00,6.26,6.27,6.26,6.27,954000.0,6.26,6.27,6.26,6.27,954000.0
2010-06-15 11:45:00,6.27,6.27,6.26,6.26,564000.0,6.27,6.27,6.26,6.26,564000.0
2010-06-15 11:50:00,6.26,6.28,6.26,6.28,676000.0,6.26,6.28,6.26,6.28,676000.0
2010-06-15 11:55:00,6.28,6.28,6.27,6.28,798000.0,6.28,6.28,6.27,6.28,798000.0
2010-06-15 12:00:00,6.28,6.29,6.28,6.28,886000.0,6.28,6.29,6.28,6.28,886000.0
2010-06-15 12:05:00,6.28,6.29,6.28,6.28,538000.0,6.28,6.29,6.28,6.28,538000.0
2010-06-15 12:10:00,6.28,6.29,6.28,6.29,384000.0,6.28,6.29,6.28,6.29,384000.0
2010-06-15 12:15:00,6.29,6.29,6.28,6.29,582000.0,6.29,6.29,6.28,6.29,582000.0
2010-06-15 12:20:00,6.29,6.3,6.29,6.3,992000.0,6.29,6.3,6.29,6.3,992000.0
2010-06-15 12:25:00,6.3,6.3,6.29,6.3,914000.0,6.3,6.3,6.29,6.3,914000.0
2010-06-15 12:30:00,6.3,6.3,6.29,6.29,482000.0,6.3,6.3,6.29,6.29,482000.0
2010-06-15 12:35:00,6.29,6.3,6.29,6.29,812000.0,6.29,6.3,6.29,6.29,812000.0
2010-06-15 12:40:00,6.29,6.29,6.28,6.29,738000.0,6.29,6.29,6.28,6.29,738000.0
2010-06-15 12:45:00,6.29,6.3,6.28,6.29,522000.0,6.29,6.3,6.28,6.29,522000.0
2010-06-15 12:50:00,6.29,6.3,6.29,6.29,284000.0,6.29,6.3,6.29,6.29,284000.0
2010-06-15 12:55:00,6.29,6.3,6.29,6.3,600000.0,6.29,6.3,6.29,6.3,600000.0
2010-06-15 13:00:00,6.3,6.3,6.29,6.29,506000.0,6.3,6.3,6.29,6.29,506000.0
2010-06-15 13:05:00,6.29,6.29,6.27,6.28,800000.0,6.29,6.29,6.27,6.28,800000.0
2010-06-15 13:10:00,6.28,6.29,6.28,6.29,404000.0,6.28,6.29,6.28,6.29,404000.0
2010-06-15 13:15:00,6.29,6.32,6.29,6.32,1404000.0,6.29,6.32,6.29,6.32,1404000.0
2010-06-15 13:20:00,6.32,6.32,6.3,6.3,594000.0,6.32,6.32,6.3,6.3,594000.0
2010-06-15 13:25:00,6.3,6.31,6.3,6.3,902000.0,6.3,6.31,6.3,6.3,902000.0
2010-06-15 13:30:00,6.3,6.3,6.29,6.29,650000.0,6.3,6.3,6.29,6.29,650000.0
2010-06-15 13:35:00,6.29,6.3,6.29,6.29,602000.0,6.29,6.3,6.29,6.29,602000.0
2010-06-15 13:40:00,6.29,6.29,6.28,6.29,734000.0,6.29,6.29,6.28,6.29,734000.0
2010-06-15 13:45:00,6.28,6.3,6.28,6.3,1266000.0,6.28,6.3,6.28,6.3,1266000.0
2010-06-15 13:50:00,6.3,6.3,6.3,6.3,608000.0,6.3,6.3,6.3,6.3,608000.0
2010-06-15 13:55:00,6.3,6.31,6.3,6.31,718000.0,6.3,6.31,6.3,6.31,718000.0
2010-06-15 14:00:00,6.31,6.32,6.31,6.31,640000.0,6.31,6.32,6.31,6.31,640000.0
2010-06-15 14:05:00,6.31,6.31,6.31,6.31,1116000.0,6.31,6.31,6.31,6.31,1116000.0
2010-06-15 14:10:00,6.31,6.31,6.31,6.31,332000.0,6.31,6.31,6.31,6.31,332000.0
2010-06-15 14:15:00,6.31,6.31,6.3,6.3,1448000.0,6.31,6.31,6.3,6.3,1448000.0
2010-06-15 14:20:00,6.3,6.31,6.29,6.29,1114000.0,6.3,6.31,6.29,6.29,1114000.0
2010-06-15 14:25:00,6.29,6.3,6.29,6.3,230000.0,6.29,6.3,6.29,6.3,230000.0
2010-06-15 14:30:00,6.3,6.3,6.29,6.29,394000.0,6.3,6.3,6.29,6.29,394000.0
2010-06-15 14:35:00,6.29,6.3,6.29,6.3,472000.0,6.29,6.3,6.29,6.3,472000.0
2010-06-15 14:40:00,6.3,6.3,6.29,6.3,462000.0,6.3,6.3,6.29,6.3,462000.0
2010-06-15 14:45:00,6.3,6.3,6.29,6.29,546000.0,6.3,6.3,6.29,6.29,546000.0
2010-06-15 14:50:00,6.29,6.3,6.29,6.29,600000.0,6.29,6.3,6.29,6.29,600000.0
2010-06-15 14:55:00,6.29,6.29,6.28,6.28,1174000.0,6.29,6.29,6.28,6.28,1174000.0
2010-06-15 15:00:00,6.29,6.29,6.28,6.29,1246000.0,6.29,6.29,6.28,6.29,1246000.0
2010-06-15 15:05:00,6.29,6.3,6.29,6.29,638000.0,6.29,6.3,6.29,6.29,638000.0
2010-06-15 15:10:00,6.29,6.3,6.29,6.29,762000.0,6.29,6.3,6.29,6.29,762000.0
2010-06-15 15:15:00,6.29,6.3,6.29,6.3,1006000.0,6.29,6.3,6.29,6.3,1006000.0
2010-06-15 15:20:00,6.3,6.31,6.29,6.31,1134000.0,6.3,6.31,6.29,6.31,1134000.0
2010-06-15 15:25:00,6.31,6.31,6.3,6.31,1346000.0,6.31,6.31,6.3,6.31,1346000.0
2010-06-15 15:30:00,6.31,6.31,6.3,6.31,1146000.0,6.31,6.31,6.3,6.31,1146000.0
2010-06-15 15:35:00,6.31,6.32,6.31,6.32,1876000.0,6.31,6.32,6.31,6.32,1876000.0
2010-06-15 15:40:00,6.32,6.33,6.32,6.33,1794000.0,6.32,6.33,6.32,6.33,1794000.0
2010-06-15 15:45:00,6.33,6.34,6.32,6.34,2346000.0,6.33,6.34,6.32,6.34,2346000.0
2010-06-15 15:50:00,6.34,6.35,6.34,6.34,2240000.0,6.34,6.35,6.34,6.34,2240000.0
2010-06-15 15:55:00,6.34,6.35,6.34,6.34,4052000.0,6.34,6.35,6.34,6.34,4052000.0
2010-06-16 09:30:00,6.27,6.34,6.27,6.33,2306000.0,6.27,6.34,6.27,6.33,2306000.0
2010-06-16 09:35:00,6.33,6.35,6.32,6.34,1720000.0,6.33,6.35,6.32,6.34,1720000.0
2010-06-16 09:40:00,6.34,6.38,6.33,6.38,2066000.0,6.34,6.38,6.33,6.38,2066000.0
2010-06-16 09:45:00,6.38,6.38,6.36,6.38,1204000.0,6.38,6.38,6.36,6.38,1204000.0
2010-06-16 09:50:00,6.38,6.38,6.34,6.36,1824000.0,6.38,6.38,6.34,6.36,1824000.0
2010-06-16 09:55:00,6.36,6.38,6.36,6.38,1392000.0,6.36,6.38,6.36,6.38,1392000.0
2010-06-16 10:00:00,6.37,6.38,6.36,6.38,2620000.0,6.37,6.38,6.36,6.38,2620000.0
2010-06-16 10:05:00,6.38,6.39,6.37,6.38,2238000.0,6.38,6.39,6.37,6.38,2238000.0
2010-06-16 10:10:00,6.38,6.39,6.36,6.38,2128000.0,6.38,6.39,6.36,6.38,2128000.0
2010-06-16 10:15:00,6.38,6.39,6.36,6.36,1786000.0,6.38,6.39,6.36,6.36,1786000.0
2010-06-16 10:20:00,6.36,6.36,6.32,6.32,2736000.0,6.36,6.36,6.32,6.32,2736000.0
2010-06-16 10:25:00,6.32,6.34,6.31,6.34,1264000.0,6.32,6.34,6.31,6.34,1264000.0
2010-06-16 10:30:00,6.33,6.34,6.31,6.31,1724000.0,6.33,6.34,6.31,6.31,1724000.0
2010-06-16 10:35:00,6.31,6.33,6.31,6.31,576000.0,6.31,6.33,6.31,6.31,576000.0
2010-06-16 10:40:00,6.31,6.34,6.31,6.34,752000.0,6.31,6.34,6.31,6.34,752000.0
2010-06-16 10:45:00,6.34,6.34,6.33,6.33,518000.0,6.34,6.34,6.33,6.33,518000.0
2010-06-16 10:50:00,6.33,6.34,6.33,6.34,460000.0,6.33,6.34,6.33,6.34,460000.0
2010-06-16 10:55:00,6.34,6.36,6.34,6.36,1304000.0,6.34,6.36,6.34,6.36,1304000.0
2010-06-16 11:00:00,6.36,6.36,6.34,6.34,526000.0,6.36,6.36,6.34,6.34,526000.0
2010-06-16 11:05:00,6.35,6.37,6.34,6.36,1050000.0,6.35,6.37,6.34,6.36,1050000.0
2010-06-16 11:10:00,6.36,6.37,6.35,6.36,542000.0,6.36,6.37,6.35,6.36,542000.0
2010-06-16 11:15:00,6.36,6.37,6.36,6.36,508000.0,6.36,6.37,6.36,6.36,508000.0
2010-06-16 11:20:00,6.36,6.36,6.35,6.36,450000.0,6.36,6.36,6.35,6.36,450000.0
2010-06-16 11:25:00,6.36,6.36,6.35,6.36,370000.0,6.36,6.36,6.35,6.36,370000.0
2010-06-16 11:30:00,6.36,6.36,6.34,6.34,552000.0,6.36,6.36,6.34,6.34,552000.0
2010-06-16 11:35:00,6.34,6.36,6.34,6.35,650000.0,6.34,6.36,6.34,6.35,650000.0
2010-06-16 11:40:00,6.35,6.36,6.35,6.35,698000.0,6.35,6.36,6.35,6.35,698000.0
2010-06-16 11:45:00,6.35,6.35,6.33,6.34,668000.0,6.35,6.35,6.33,6.34,668000.0
2010-06-16 11:50:00,6.34,6.35,6.34,6.34,282000.0,6.34,6.35,6.34,6.34,282000.0
2010-06-16 11:55:00,6.34,6.34,6.34,6.34,240000.0,6.34,6.34,6.34,6.34,240000.0
2010-06-16 12:00:00,6.35,6.37,6.34,6.37,896000.0,6.35,6.37,6.34,6.37,896000.0
2010-06-16 12:05:00,6.37,6.37,6.36,6.37,630000.0,6.37,6.37,6.36,6.37,630000.0
2010-06-16 12:10:00,6.36,6.37,6.35,6.35,888000.0,6.36,6.37,6.35,6.35,888000.0
2010-06-16 12:15:00,6.36,6.36,6.35,6.35,272000.0,6.36,6.36,6.35,6.35,272000.0
2010-06-16 12:20:00,6.35,6.36,6.35,6.35,274000.0,6.35,6.36,6.35,6.35,274000.0
2010-06-16 12:25:00,6.35,6.35,6.34,6.35,496000.0,6.35,6.35,6.34,6.35,496000.0
2010-06-16 12:30:00,6.35,6.35,6.34,6.35,344000.0,6.35,6.35,6.34,6.35,344000.0
2010-06-16 12:35:00,6.35,6.35,6.34,6.35,236000.0,6.35,6.35,6.34,6.35,236000.0
2010-06-16 12:40:00,6.35,6.35,6.33,6.34,600000.0,6.35,6.35,6.33,6.34,600000.0
2010-06-16 12:45:00,6.34,6.34,6.33,6.33,422000.0,6.34,6.34,6.33,6.33,422000.0
2010-06-16 12:50:00,6.33,6.33,6.32,6.33,416000.0,6.33,6.33,6.32,6.33,416000.0
2010-06-16 12:55:00,6.33,6.34,6.33,6.34,216000.0,6.33,6.34,6.33,6.34,216000.0
2010-06-16 13:00:00,6.34,6.34,6.32,6.34,422000.0,6.34,6.34,6.32,6.34,422000.0
2010-06-16 13:05:00,6.34,6.34,6.33,6.34,744000.0,6.34,6.34,6.33,6.34,744000.0
2010-06-16 13:10:00,6.34,6.35,6.33,6.34,484000.0,6.34,6.35,6.33,6.34,484000.0
2010-06-16 13:15:00,6.34,6.35,6.34,6.35,1078000.0,6.34,6.35,6.34,6.35,1078000.0
2010-06-16 13:20:00,6.35,6.37,6.35,6.36,994000.0,6.35,6.37,6.35,6.36,994000.0
2010-06-16 13:25:00,6.36,6.37,6.36,6.37,1096000.0,6.36,6.37,6.36,6.37,1096000.0
2010-06-16 13:30:00,6.37,6.37,6.35,6.35,846000.0,6.37,6.37,6.35,6.35,846000.0
2010-06-16 13:35:00,6.35,6.36,6.35,6.36,372000.0,6.35,6.36,6.35,6.36,372000.0
2010-06-16 13:40:00,6.36,6.36,6.35,6.35,208000.0,6.36,6.36,6.35,6.35,208000.0
2010-06-16 13:45:00,6.35,6.36,6.35,6.36,274000.0,6.35,6.36,6.35,6.36,274000.0
2010-06-16 13:50:00,6.36,6.37,6.36,6.37,802000.0,6.36,6.37,6.36,6.37,802000.0
2010-06-16 13:55:00,6.37,6.38,6.37,6.38,758000.0,6.37,6.38,6.37,6.38,758000.0
2010-06-16 14:00:00,6.38,6.39,6.38,6.38,726000.0,6.38,6.39,6.38,6.38,726000.0
2010-06-16 14:05:00,6.38,6.39,6.37,6.39,942000.0,6.38,6.39,6.37,6.39,942000.0
2010-06-16 14:10:00,6.39,6.39,6.38,6.38,898000.0,6.39,6.39,6.38,6.38,898000.0
2010-06-16 14:15:00,6.38,6.39,6.38,6.38,310000.0,6.38,6.39,6.38,6.38,310000.0
2010-06-16 14:20:00,6.39,6.39,6.38,6.38,1192000.0,6.39,6.39,6.38,6.38,1192000.0
2010-06-16 14:25:00,6.38,6.39,6.38,6.38,378000.0,6.38,6.39,6.38,6.38,378000.0
2010-06-16 14:30:00,6.38,6.4,6.38,6.39,604000.0,6.38,6.4,6.38,6.39,604000.0
2010-06-16 14:35:00,6.39,6.39,6.38,6.38,394000.0,6.39,6.39,6.38,6.38,394000.0
2010-06-16 14:40:00,6.38,6.39,6.37,6.39,662000.0,6.38,6.39,6.37,6.39,662000.0
2010-06-16 14:45:00,6.39,6.39,6.38,6.39,602000.0,6.39,6.39,6.38,6.39,602000.0
2010-06-16 14:50:00,6.39,6.39,6.38,6.39,494000.0,6.39,6.39,6.38,6.39,494000.0
2010-06-16 14:55:00,6.39,6.39,6.38,6.39,470000.0,6.39,6.39,6.38,6.39,470000.0
2010-06-16 15:00:00,6.39,6.39,6.37,6.37,636000.0,6.39,6.39,6.37,6.37,636000.0
2010-06-16 15:05:00,6.37,6.38,6.35,6.35,1164000.0,6.37,6.38,6.35,6.35,1164000.0
2010-06-16 15:10:00,6.36,6.37,6.35,6.36,1232000.0,6.36,6.37,6.35,6.36,1232000.0
2010-06-16 15:15:00,6.36,6.36,6.34,6.34,1216000.0,6.36,6.36,6.34,6.34,1216000.0
2010-06-16 15:20:00,6.34,6.34,6.32,6.32,1438000.0,6.34,6.34,6.32,6.32,1438000.0
2010-06-16 15:25:00,6.32,6.34,6.32,6.32,808000.0,6.32,6.34,6.32,6.32,808000.0
2010-06-16 15:30:00,6.32,6.33,6.31,6.31,1700000.0,6.32,6.33,6.31,6.31,1700000.0
2010-06-16 15:35:00,6.31,6.33,6.31,6.32,3168000.0,6.31,6.33,6.31,6.32,3168000.0
2010-06-16 15:40:00,6.32,6.33,6.32,6.33,1550000.0,6.32,6.33,6.32,6.33,1550000.0
2010-06-16 15:45:00,6.33,6.34,6.32,6.33,1326000.0,6.33,6.34,6.32,6.33,1326000.0
2010-06-16 15:50:00,6.33,6.34,6.33,6.33,1830000.0,6.33,6.34,6.33,6.33,1830000.0
2010-06-16 15:55:00,6.33,6.35,6.33,6.34,2148000.0,6.33,6.35,6.33,6.34,2148000.0
2010-06-17 09:30:00,6.34,6.39,6.34,6.39,2126000.0,6.34,6.39,6.34,6.39,2126000.0
2010-06-17 09:35:00,6.39,6.39,6.36,6.37,986000.0,6.39,6.39,6.36,6.37,986000.0
2010-06-17 09:40:00,6.37,6.37,6.31,6.32,2914000.0,6.37,6.37,6.31,6.32,2914000.0
2010-06-17 09:45:00,6.32,6.32,6.3,6.31,2270000.0,6.32,6.32,6.3,6.31,2270000.0
2010-06-17 09:50:00,6.31,6.31,6.29,6.3,2846000.0,6.31,6.31,6.29,6.3,2846000.0
2010-06-17 09:55:00,6.3,6.34,6.3,6.34,1802000.0,6.3,6.34,6.3,6.34,1802000.0
2010-06-17 10:00:00,6.34,6.34,6.31,6.33,1616000.0,6.34,6.34,6.31,6.33,1616000.0
2010-06-17 10:05:00,6.33,6.35,6.32,6.32,1098000.0,6.33,6.35,6.32,6.32,1098000.0
2010-06-17 10:10:00,6.32,6.33,6.3,6.3,1096000.0,6.32,6.33,6.3,6.3,1096000.0
2010-06-17 10:15:00,6.3,6.31,6.28,6.29,1846000.0,6.3,6.31,6.28,6.29,1846000.0
2010-06-17 10:20:00,6.29,6.29,6.28,6.29,904000.0,6.29,6.29,6.28,6.29,904000.0
2010-06-17 10:25:00,6.29,6.29,6.26,6.28,1448000.0,6.29,6.29,6.26,6.28,1448000.0
2010-06-17 10:30:00,6.28,6.28,6.25,6.25,1556000.0,6.28,6.28,6.25,6.25,1556000.0
2010-06-17 10:35:00,6.26,6.26,6.24,6.25,1308000.0,6.26,6.26,6.24,6.25,1308000.0
2010-06-17 10:40:00,6.25,6.26,6.25,6.26,734000.0,6.25,6.26,6.25,6.26,734000.0
2010-06-17 10:45:00,6.26,6.26,6.24,6.25,1060000.0,6.26,6.26,6.24,6.25,1060000.0
2010-06-17 10:50:00,6.26,6.26,6.24,6.26,1334000.0,6.26,6.26,6.24,6.26,1334000.0
2010-06-17 10:55:00,6.26,6.27,6.25,6.25,814000.0,6.26,6.27,6.25,6.25,814000.0
2010-06-17 11:00:00,6.25,6.26,6.23,6.26,1170000.0,6.25,6.26,6.23,6.26,1170000.0
2010-06-17 11:05:00,6.26,6.27,6.25,6.27,824000.0,6.26,6.27,6.25,6.27,824000.0
2010-06-17 11:10:00,6.27,6.28,6.27,6.27,868000.0,6.27,6.28,6.27,6.27,868000.0
2010-06-17 11:15:00,6.27,6.28,6.26,6.26,576000.0,6.27,6.28,6.26,6.26,576000.0
2010-06-17 11:20:00,6.26,6.28,6.26,6.28,666000.0,6.26,6.28,6.26,6.28,666000.0
2010-06-17 11:25:00,6.28,6.28,6.27,6.27,632000.0,6.28,6.28,6.27,6.27,632000.0
2010-06-17 11:30:00,6.27,6.28,6.27,6.28,436000.0,6.27,6.28,6.27,6.28,436000.0
2010-06-17 11:35:00,6.28,6.29,6.28,6.29,418000.0,6.28,6.29,6.28,6.29,418000.0
2010-06-17 11:40:00,6.29,6.29,6.28,6.28,604000.0,6.29,6.29,6.28,6.28,604000.0
2010-06-17 11:45:00,6.28,6.31,6.28,6.3,924000.0,6.28,6.31,6.28,6.3,924000.0
2010-06-17 11:50:00,6.3,6.31,6.3,6.31,520000.0,6.3,6.31,6.3,6.31,520000.0
2010-06-17 11:55:00,6.31,6.31,6.3,6.3,654000.0,6.31,6.31,6.3,6.3,654000.0
2010-06-17 12:00:00,6.3,6.31,6.29,6.3,510000.0,6.3,6.31,6.29,6.3,510000.0
2010-06-17 12:05:00,6.3,6.31,6.3,6.31,302000.0,6.3,6.31,6.3,6.31,302000.0
2010-06-17 12:10:00,6.31,6.31,6.3,6.3,320000.0,6.31,6.31,6.3,6.3,320000.0
2010-06-17 12:15:00,6.3,6.3,6.29,6.3,240000.0,6.3,6.3,6.29,6.3,240000.0
2010-06-17 12:20:00,6.3,6.31,6.3,6.31,378000.0,6.3,6.31,6.3,6.31,378000.0
2010-06-17 12:25:00,6.31,6.31,6.29,6.29,538000.0,6.31,6.31,6.29,6.29,538000.0
2010-06-17 12:30:00,6.29,6.29,6.29,6.29,318000.0,6.29,6.29,6.29,6.29,318000.0
2010-06-17 12:35:00,6.29,6.29,6.28,6.29,474000.0,6.29,6.29,6.28,6.29,474000.0
2010-06-17 12:40:00,6.29,6.29,6.28,6.29,498000.0,6.29,6.29,6.28,6.29,498000.0
2010-06-17 12:45:00,6.28,6.29,6.28,6.29,472000.0,6.28,6.29,6.28,6.29,472000.0
2010-06-17 12:50:00,6.29,6.3,6.29,6.29,378000.0,6.29,6.3,6.29,6.29,378000.0
2010-06-17 12:55:00,6.29,6.29,6.28,6.28,232000.0,6.29,6.29,6.28,6.28,232000.0
2010-06-17 13:00:00,6.28,6.28,6.27,6.28,760000.0,6.28,6.28,6.27,6.28,760000.0
2010-06-17 13:05:00,6.28,6.29,6.27,6.29,228000.0,6.28,6.29,6.27,6.29,228000.0
2010-06-17 13:10:00,6.28,6.29,6.28,6.28,184000.0,6.28,6.29,6.28,6.28,184000.0
2010-06-17 13:15:00,6.28,6.29,6.28,6.29,184000.0,6.28,6.29,6.28,6.29,184000.0
2010-06-17 13:20:00,6.29,6.3,6.29,6.3,302000.0,6.29,6.3,6.29,6.3,302000.0
2010-06-17 13:25:00,6.29,6.29,6.28,6.28,264000.0,6.29,6.29,6.28,6.28,264000.0
2010-06-17 13:30:00,6.29,6.29,6.28,6.29,190000.0,6.29,6.29,6.28,6.29,190000.0
2010-06-17 13:35:00,6.29,6.29,6.28,6.29,350000.0,6.29,6.29,6.28,6.29,350000.0
2010-06-17 13:40:00,6.29,6.3,6.28,6.3,424000.0,6.29,6.3,6.28,6.3,424000.0
2010-06-17 13:45:00,6.29,6.3,6.29,6.3,180000.0,6.29,6.3,6.29,6.3,180000.0
2010-06-17 13:50:00,6.3,6.3,6.29,6.3,276000.0,6.3,6.3,6.29,6.3,276000.0
2010-06-17 13:55:00,6.3,6.32,6.3,6.32,1088000.0,6.3,6.32,6.3,6.32,1088000.0
2010-06-17 14:00:00,6.32,6.33,6.31,6.32,654000.0,6.32,6.33,6.31,6.32,654000.0
2010-06-17 14:05:00,6.32,6.32,6.3,6.31,424000.0,6.32,6.32,6.3,6.31,424000.0
2010-06-17 14:10:00,6.31,6.31,6.3,6.3,376000.0,6.31,6.31,6.3,6.3,376000.0
2010-06-17 14:15:00,6.3,6.3,6.29,6.3,308000.0,6.3,6.3,6.29,6.3,308000.0
2010-06-17 14:20:00,6.3,6.31,6.29,6.3,356000.0,6.3,6.31,6.29,6.3,356000.0
2010-06-17 14:25:00,6.31,6.31,6.29,6.29,418000.0,6.31,6.31,6.29,6.29,418000.0
2010-06-17 14:30:00,6.29,6.29,6.28,6.29,344000.0,6.29,6.29,6.28,6.29,344000.0
2010-06-17 14:35:00,6.29,6.3,6.29,6.3,286000.0,6.29,6.3,6.29,6.3,286000.0
2010-06-17 14:40:00,6.3,6.3,6.27,6.27,442000.0,6.3,6.3,6.27,6.27,442000.0
2010-06-17 14:45:00,6.27,6.28,6.27,6.27,400000.0,6.27,6.28,6.27,6.27,400000.0
2010-06-17 14:50:00,6.27,6.28,6.27,6.27,484000.0,6.27,6.28,6.27,6.27,484000.0
2010-06-17 14:55:00,6.27,6.28,6.27,6.28,296000.0,6.27,6.28,6.27,6.28,296000.0
2010-06-17 15:00:00,6.28,6.28,6.26,6.26,590000.0,6.28,6.28,6.26,6.26,590000.0
2010-06-17 15:05:00,6.26,6.27,6.26,6.26,602000.0,6.26,6.27,6.26,6.26,602000.0
2010-06-17 15:10:00,6.26,6.27,6.25,6.25,1472000.0,6.26,6.27,6.25,6.25,1472000.0
2010-06-17 15:15:00,6.25,6.26,6.24,6.26,792000.0,6.25,6.26,6.24,6.26,792000.0
2010-06-17 15:20:00,6.25,6.26,6.25,6.26,578000.0,6.25,6.26,6.25,6.26,578000.0
2010-06-17 15:25:00,6.26,6.26,6.24,6.25,1112000.0,6.26,6.26,6.24,6.25,1112000.0
2010-06-17 15:30:00,6.25,6.28,6.25,6.28,1360000.0,6.25,6.28,6.25,6.28,1360000.0
2010-06-17 15:35:00,6.28,6.29,6.27,6.28,834000.0,6.28,6.29,6.27,6.28,834000.0
2010-06-17 15:40:00,6.28,6.28,6.27,6.27,1262000.0,6.28,6.28,6.27,6.27,1262000.0
2010-06-17 15:45:00,6.27,6.29,6.27,6.29,1546000.0,6.27,6.29,6.27,6.29,1546000.0
2010-06-17 15:50:00,6.29,6.3,6.29,6.29,1820000.0,6.29,6.3,6.29,6.29,1820000.0
2010-06-17 15:55:00,6.29,6.3,6.29,6.29,2758000.0,6.29,6.3,6.29,6.29,2758000.0
2010-06-18 09:30:00,6.3,6.33,6.28,6.29,16318000.0,6.3,6.33,6.28,6.29,16318000.0
2010-06-18 09:35:00,6.29,6.3,6.28,6.29,972000.0,6.29,6.3,6.28,6.29,972000.0
2010-06-18 09:40:00,6.29,6.29,6.26,6.26,1156000.0,6.29,6.29,6.26,6.26,1156000.0
2010-06-18 09:45:00,6.27,6.29,6.26,6.29,1214000.0,6.27,6.29,6.26,6.29,1214000.0
2010-06-18 09:50:00,6.29,6.3,6.28,6.29,732000.0,6.29,6.3,6.28,6.29,732000.0
2010-06-18 09:55:00,6.28,6.3,6.28,6.29,534000.0,6.28,6.3,6.28,6.29,534000.0
2010-06-18 10:00:00,6.3,6.3,6.28,6.29,1232000.0,6.3,6.3,6.28,6.29,1232000.0
2010-06-18 10:05:00,6.28,6.31,6.28,6.31,870000.0,6.28,6.31,6.28,6.31,870000.0
2010-06-18 10:10:00,6.31,6.32,6.3,6.3,642000.0,6.31,6.32,6.3,6.3,642000.0
2010-06-18 10:15:00,6.3,6.31,6.3,6.3,328000.0,6.3,6.31,6.3,6.3,328000.0
2010-06-18 10:20:00,6.3,6.3,6.29,6.3,288000.0,6.3,6.3,6.29,6.3,288000.0
2010-06-18 10:25:00,6.3,6.32,6.3,6.32,972000.0,6.3,6.32,6.3,6.32,972000.0
2010-06-18 10:30:00,6.32,6.34,6.31,6.33,1114000.0,6.32,6.34,6.31,6.33,1114000.0
2010-06-18 10:35:00,6.34,6.35,6.33,6.35,1078000.0,6.34,6.35,6.33,6.35,1078000.0
2010-06-18 10:40:00,6.35,6.35,6.33,6.34,792000.0,6.35,6.35,6.33,6.34,792000.0
2010-06-18 10:45:00,6.34,6.35,6.34,6.35,578000.0,6.34,6.35,6.34,6.35,578000.0
2010-06-18 10:50:00,6.35,6.35,6.35,6.35,368000.0,6.35,6.35,6.35,6.35,368000.0
2010-06-18 10:55:00,6.35,6.37,6.34,6.36,1194000.0,6.35,6.37,6.34,6.36,1194000.0
2010-06-18 11:00:00,6.36,6.37,6.36,6.37,890000.0,6.36,6.37,6.36,6.37,890000.0
2010-06-18 11:05:00,6.36,6.37,6.36,6.37,244000.0,6.36,6.37,6.36,6.37,244000.0
2010-06-18 11:10:00,6.37,6.37,6.35,6.36,710000.0,6.37,6.37,6.35,6.36,710000.0
2010-06-18 11:15:00,6.36,6.36,6.35,6.35,482000.0,6.36,6.36,6.35,6.35,482000.0
2010-06-18 11:20:00,6.35,6.36,6.35,6.35,460000.0,6.35,6.36,6.35,6.35,460000.0
2010-06-18 11:25:00,6.35,6.35,6.34,6.34,538000.0,6.35,6.35,6.34,6.34,538000.0
2010-06-18 11:30:00,6.34,6.35,6.33,6.34,446000.0,6.34,6.35,6.33,6.34,446000.0
2010-06-18 11:35:00,6.34,6.35,6.33,6.33,626000.0,6.34,6.35,6.33,6.33,626000.0
2010-06-18 11:40:00,6.33,6.33,6.32,6.33,362000.0,6.33,6.33,6.32,6.33,362000.0
2010-06-18 11:45:00,6.32,6.33,6.31,6.33,406000.0,6.32,6.33,6.31,6.33,406000.0
2010-06-18 11:50:00,6.33,6.33,6.31,6.31,498000.0,6.33,6.33,6.31,6.31,498000.0
2010-06-18 11:55:00,6.31,6.32,6.31,6.31,476000.0,6.31,6.32,6.31,6.31,476000.0
2010-06-18 12:00:00,6.32,6.34,6.32,6.32,684000.0,6.32,6.34,6.32,6.32,684000.0
2010-06-18 12:05:00,6.32,6.32,6.31,6.31,502000.0,6.32,6.32,6.31,6.31,502000.0
2010-06-18 12:10:00,6.31,6.32,6.31,6.32,220000.0,6.31,6.32,6.31,6.32,220000.0
2010-06-18 12:15:00,6.32,6.32,6.31,6.31,258000.0,6.32,6.32,6.31,6.31,258000.0
2010-06-18 12:20:00,6.31,6.31,6.28,6.28,1110000.0,6.31,6.31,6.28,6.28,1110000.0
2010-06-18 12:25:00,6.28,6.29,6.28,6.28,556000.0,6.28,6.29,6.28,6.28,556000.0
2010-06-18 12:30:00,6.28,6.29,6.27,6.29,514000.0,6.28,6.29,6.27,6.29,514000.0
2010-06-18 12:35:00,6.29,6.29,6.27,6.28,520000.0,6.29,6.29,6.27,6.28,520000.0
2010-06-18 12:40:00,6.28,6.28,6.27,6.28,496000.0,6.28,6.28,6.27,6.28,496000.0
2010-06-18 12:45:00,6.28,6.3,6.28,6.3,578000.0,6.28,6.3,6.28,6.3,578000.0
2010-06-18 12:50:00,6.3,6.3,6.29,6.3,432000.0,6.3,6.3,6.29,6.3,432000.0
2010-06-18 12:55:00,6.3,6.3,6.28,6.29,362000.0,6.3,6.3,6.28,6.29,362000.0
2010-06-18 13:00:00,6.29,6.29,6.28,6.29,868000.0,6.29,6.29,6.28,6.29,868000.0
2010-06-18 13:05:00,6.29,6.29,6.28,6.28,294000.0,6.29,6.29,6.28,6.28,294000.0
2010-06-18 13:10:00,6.28,6.29,6.28,6.28,488000.0,6.28,6.29,6.28,6.28,488000.0
2010-06-18 13:15:00,6.28,6.28,6.28,6.28,188000.0,6.28,6.28,6.28,6.28,188000.0
2010-06-18 13:20:00,6.28,6.28,6.28,6.28,260000.0,6.28,6.28,6.28,6.28,260000.0
2010-06-18 13:25:00,6.28,6.28,6.27,6.27,344000.0,6.28,6.28,6.27,6.27,344000.0
2010-06-18 13:30:00,6.27,6.27,6.27,6.27,280000.0,6.27,6.27,6.27,6.27,280000.0
2010-06-18 13:35:00,6.27,6.28,6.27,6.28,310000.0,6.27,6.28,6.27,6.28,310000.0
2010-06-18 13:40:00,6.28,6.29,6.28,6.28,396000.0,6.28,6.29,6.28,6.28,396000.0
2010-06-18 13:45:00,6.28,6.28,6.27,6.27,336000.0,6.28,6.28,6.27,6.27,336000.0
2010-06-18 13:50:00,6.28,6.28,6.27,6.28,524000.0,6.28,6.28,6.27,6.28,524000.0
2010-06-18 13:55:00,6.28,6.29,6.28,6.28,206000.0,6.28,6.29,6.28,6.28,206000.0
2010-06-18 14:00:00,6.28,6.29,6.28,6.28,290000.0,6.28,6.29,6.28,6.28,290000.0
2010-06-18 14:05:00,6.28,6.29,6.28,6.29,148000.0,6.28,6.29,6.28,6.29,148000.0
2010-06-18 14:10:00,6.28,6.29,6.28,6.28,740000.0,6.28,6.29,6.28,6.28,740000.0
2010-06-18 14:15:00,6.29,6.3,6.28,6.29,402000.0,6.29,6.3,6.28,6.29,402000.0
2010-06-18 14:20:00,6.29,6.29,6.27,6.27,942000.0,6.29,6.29,6.27,6.27,942000.0
2010-06-18 14:25:00,6.27,6.29,6.27,6.29,324000.0,6.27,6.29,6.27,6.29,324000.0
2010-06-18 14:30:00,6.29,6.29,6.28,6.28,394000.0,6.29,6.29,6.28,6.28,394000.0
2010-06-18 14:35:00,6.28,6.28,6.27,6.28,1056000.0,6.28,6.28,6.27,6.28,1056000.0
2010-06-18 14:40:00,6.28,6.29,6.27,6.28,568000.0,6.28,6.29,6.27,6.28,568000.0
2010-06-18 14:45:00,6.27,6.28,6.27,6.28,344000.0,6.27,6.28,6.27,6.28,344000.0
2010-06-18 14:50:00,6.28,6.28,6.28,6.28,330000.0,6.28,6.28,6.28,6.28,330000.0
2010-06-18 14:55:00,6.28,6.28,6.28,6.28,516000.0,6.28,6.28,6.28,6.28,516000.0
2010-06-18 15:00:00,6.28,6.28,6.26,6.26,1214000.0,6.28,6.28,6.26,6.26,1214000.0
2010-06-18 15:05:00,6.26,6.27,6.26,6.26,820000.0,6.26,6.27,6.26,6.26,820000.0
2010-06-18 15:10:00,6.26,6.27,6.25,6.27,766000.0,6.26,6.27,6.25,6.27,766000.0
2010-06-18 15:15:00,6.27,6.27,6.26,6.26,508000.0,6.27,6.27,6.26,6.26,508000.0
2010-06-18 15:20:00,6.26,6.27,6.26,6.27,848000.0,6.26,6.27,6.26,6.27,848000.0
2010-06-18 15:25:00,6.27,6.27,6.26,6.27,900000.0,6.27,6.27,6.26,6.27,900000.0
2010-06-18 15:30:00,6.27,6.28,6.26,6.26,910000.0,6.27,6.28,6.26,6.26,910000.0
2010-06-18 15:35:00,6.26,6.27,6.26,6.27,700000.0,6.26,6.27,6.26,6.27,700000.0
2010-06-18 15:40:00,6.27,6.28,6.26,6.27,1482000.0,6.27,6.28,6.26,6.27,1482000.0
2010-06-18 15:45:00,6.27,6.28,6.27,6.28,718000.0,6.27,6.28,6.27,6.28,718000.0
2010-06-18 15:50:00,6.28,6.29,6.28,6.29,1384000.0,6.28,6.29,6.28,6.29,1384000.0
2010-06-18 15:55:00,6.29,6.3,6.29,6.29,3244000.0,6.29,6.3,6.29,6.29,3244000.0
2010-06-21 09:30:00,6.34,6.37,6.31,6.31,2246000.0,6.34,6.37,6.31,6.31,2246000.0
2010-06-21 09:35:00,6.31,6.32,6.3,6.32,1418000.0,6.31,6.32,6.3,6.32,1418000.0
2010-06-21 09:40:00,6.32,6.33,6.3,6.32,1124000.0,6.32,6.33,6.3,6.32,1124000.0
2010-06-21 09:45:00,6.32,6.33,6.29,6.33,1308000.0,6.32,6.33,6.29,6.33,1308000.0
2010-06-21 09:50:00,6.32,6.34,6.32,6.34,1140000.0,6.32,6.34,6.32,6.34,1140000.0
2010-06-21 09:55:00,6.34,6.35,6.33,6.33,1204000.0,6.34,6.35,6.33,6.33,1204000.0
2010-06-21 10:00:00,6.33,6.36,6.33,6.36,1134000.0,6.33,6.36,6.33,6.36,1134000.0
2010-06-21 10:05:00,6.36,6.36,6.33,6.33,678000.0,6.36,6.36,6.33,6.33,678000.0
2010-06-21 10:10:00,6.33,6.34,6.33,6.33,686000.0,6.33,6.34,6.33,6.33,686000.0
2010-06-21 10:15:00,6.34,6.35,6.33,6.33,778000.0,6.34,6.35,6.33,6.33,778000.0
2010-06-21 10:20:00,6.33,6.35,6.33,6.33,616000.0,6.33,6.35,6.33,6.33,616000.0
2010-06-21 10:25:00,6.33,6.34,6.32,6.33,608000.0,6.33,6.34,6.32,6.33,608000.0
2010-06-21 10:30:00,6.33,6.34,6.31,6.32,574000.0,6.33,6.34,6.31,6.32,574000.0
2010-06-21 10:35:00,6.32,6.34,6.32,6.33,636000.0,6.32,6.34,6.32,6.33,636000.0
2010-06-21 10:40:00,6.33,6.34,6.33,6.34,392000.0,6.33,6.34,6.33,6.34,392000.0
2010-06-21 10:45:00,6.34,6.34,6.32,6.32,402000.0,6.34,6.34,6.32,6.32,402000.0
2010-06-21 10:50:00,6.32,6.32,6.29,6.3,1268000.0,6.32,6.32,6.29,6.3,1268000.0
2010-06-21 10:55:00,6.3,6.3,6.29,6.3,640000.0,6.3,6.3,6.29,6.3,640000.0
2010-06-21 11:00:00,6.3,6.3,6.28,6.3,830000.0,6.3,6.3,6.28,6.3,830000.0
2010-06-21 11:05:00,6.3,6.31,6.29,6.31,702000.0,6.3,6.31,6.29,6.31,702000.0
2010-06-21 11:10:00,6.31,6.31,6.3,6.3,408000.0,6.31,6.31,6.3,6.3,408000.0
2010-06-21 11:15:00,6.31,6.31,6.3,6.3,748000.0,6.31,6.31,6.3,6.3,748000.0
2010-06-21 11:20:00,6.3,6.31,6.29,6.3,676000.0,6.3,6.31,6.29,6.3,676000.0
2010-06-21 11:25:00,6.3,6.3,6.29,6.3,760000.0,6.3,6.3,6.29,6.3,760000.0
2010-06-21 11:30:00,6.3,6.31,6.29,6.3,292000.0,6.3,6.31,6.29,6.3,292000.0
2010-06-21 11:35:00,6.3,6.3,6.28,6.29,458000.0,6.3,6.3,6.28,6.29,458000.0
2010-06-21 11:40:00,6.29,6.29,6.27,6.28,1176000.0,6.29,6.29,6.27,6.28,1176000.0
2010-06-21 11:45:00,6.28,6.28,6.27,6.27,596000.0,6.28,6.28,6.27,6.27,596000.0
2010-06-21 11:50:00,6.27,6.27,6.25,6.26,1044000.0,6.27,6.27,6.25,6.26,1044000.0
2010-06-21 11:55:00,6.26,6.26,6.25,6.26,556000.0,6.26,6.26,6.25,6.26,556000.0
2010-06-21 12:00:00,6.26,6.27,6.25,6.27,466000.0,6.26,6.27,6.25,6.27,466000.0
2010-06-21 12:05:00,6.27,6.27,6.25,6.26,440000.0,6.27,6.27,6.25,6.26,440000.0
2010-06-21 12:10:00,6.26,6.26,6.25,6.26,346000.0,6.26,6.26,6.25,6.26,346000.0
2010-06-21 12:15:00,6.26,6.26,6.25,6.25,434000.0,6.26,6.26,6.25,6.25,434000.0
2010-06-21 12:20:00,6.25,6.26,6.25,6.25,754000.0,6.25,6.26,6.25,6.25,754000.0
2010-06-21 12:25:00,6.25,6.25,6.24,6.24,798000.0,6.25,6.25,6.24,6.24,798000.0
2010-06-21 12:30:00,6.24,6.26,6.24,6.26,778000.0,6.24,6.26,6.24,6.26,778000.0
2010-06-21 12:35:00,6.26,6.26,6.25,6.25,328000.0,6.26,6.26,6.25,6.25,328000.0
2010-06-21 12:40:00,6.26,6.26,6.26,6.26,582000.0,6.26,6.26,6.26,6.26,582000.0
2010-06-21 12:45:00,6.26,6.27,6.26,6.27,954000.0,6.26,6.27,6.26,6.27,954000.0
2010-06-21 12:50:00,6.27,6.27,6.25,6.26,898000.0,6.27,6.27,6.25,6.26,898000.0
2010-06-21 12:55:00,6.26,6.29,6.26,6.29,834000.0,6.26,6.29,6.26,6.29,834000.0
2010-06-21 13:00:00,6.29,6.3,6.28,6.3,1146000.0,6.29,6.3,6.28,6.3,1146000.0
2010-06-21 13:05:00,6.3,6.3,6.29,6.29,720000.0,6.3,6.3,6.29,6.29,720000.0
2010-06-21 13:10:00,6.29,6.31,6.29,6.3,394000.0,6.29,6.31,6.29,6.3,394000.0
2010-06-21 13:15:00,6.3,6.31,6.29,6.29,336000.0,6.3,6.31,6.29,6.29,336000.0
2010-06-21 13:20:00,6.29,6.29,6.28,6.28,456000.0,6.29,6.29,6.28,6.28,456000.0
2010-06-21 13:25:00,6.28,6.29,6.28,6.29,174000.0,6.28,6.29,6.28,6.29,174000.0
2010-06-21 13:30:00,6.29,6.29,6.28,6.29,250000.0,6.29,6.29,6.28,6.29,250000.0
2010-06-21 13:35:00,6.29,6.29,6.25,6.26,666000.0,6.29,6.29,6.25,6.26,666000.0
2010-06-21 13:40:00,6.26,6.26,6.25,6.26,494000.0,6.26,6.26,6.25,6.26,494000.0
2010-06-21 13:45:00,6.26,6.26,6.25,6.25,1192000.0,6.26,6.26,6.25,6.25,1192000.0
2010-06-21 13:50:00,6.25,6.26,6.25,6.25,1086000.0,6.25,6.26,6.25,6.25,1086000.0
2010-06-21 13:55:00,6.25,6.26,6.24,6.25,702000.0,6.25,6.26,6.24,6.25,702000.0
2010-06-21 14:00:00,6.25,6.25,6.24,6.24,554000.0,6.25,6.25,6.24,6.24,554000.0
2010-06-21 14:05:00,6.24,6.26,6.24,6.26,1212000.0,6.24,6.26,6.24,6.26,1212000.0
2010-06-21 14:10:00,6.26,6.27,6.26,6.27,602000.0,6.26,6.27,6.26,6.27,602000.0
2010-06-21 14:15:00,6.27,6.28,6.26,6.26,740000.0,6.27,6.28,6.26,6.26,740000.0
2010-06-21 14:20:00,6.27,6.27,6.27,6.27,468000.0,6.27,6.27,6.27,6.27,468000.0
2010-06-21 14:25:00,6.27,6.27,6.25,6.25,876000.0,6.27,6.27,6.25,6.25,876000.0
2010-06-21 14:30:00,6.25,6.26,6.25,6.25,328000.0,6.25,6.26,6.25,6.25,328000.0
2010-06-21 14:35:00,6.25,6.26,6.25,6.26,318000.0,6.25,6.26,6.25,6.26,318000.0
2010-06-21 14:40:00,6.26,6.26,6.24,6.25,698000.0,6.26,6.26,6.24,6.25,698000.0
2010-06-21 14:45:00,6.25,6.25,6.23,6.23,828000.0,6.25,6.25,6.23,6.23,828000.0
2010-06-21 14:50:00,6.23,6.24,6.2,6.2,3028000.0,6.23,6.24,6.2,6.2,3028000.0
2010-06-21 14:55:00,6.2,6.22,6.19,6.21,5656000.0,6.2,6.22,6.19,6.21,5656000.0
2010-06-21 15:00:00,6.21,6.21,6.17,6.17,4850000.0,6.21,6.21,6.17,6.17,4850000.0
2010-06-21 15:05:00,6.17,6.19,6.17,6.17,2480000.0,6.17,6.19,6.17,6.17,2480000.0
2010-06-21 15:10:00,6.17,6.18,6.13,6.13,3978000.0,6.17,6.18,6.13,6.13,3978000.0
2010-06-21 15:15:00,6.13,6.15,6.1,6.1,3472000.0,6.13,6.15,6.1,6.1,3472000.0
2010-06-21 15:20:00,6.1,6.12,6.1,6.11,3812000.0,6.1,6.12,6.1,6.11,3812000.0
2010-06-21 15:25:00,6.11,6.12,6.1,6.1,3370000.0,6.11,6.12,6.1,6.1,3370000.0
2010-06-21 15:30:00,6.11,6.12,6.09,6.11,3170000.0,6.11,6.12,6.09,6.11,3170000.0
2010-06-21 15:35:00,6.11,6.12,6.09,6.1,3286000.0,6.11,6.12,6.09,6.1,3286000.0
2010-06-21 15:40:00,6.1,6.11,6.07,6.08,4370000.0,6.1,6.11,6.07,6.08,4370000.0
2010-06-21 15:45:00,6.08,6.08,6.07,6.08,2754000.0,6.08,6.08,6.07,6.08,2754000.0
2010-06-21 15:50:00,6.08,6.12,6.08,6.11,4428000.0,6.08,6.12,6.08,6.11,4428000.0
2010-06-21 15:55:00,6.11,6.13,6.11,6.13,5208000.0,6.11,6.13,6.11,6.13,5208000.0
2010-06-22 09:30:00,6.13,6.13,6.09,6.13,5292000.0,6.13,6.13,6.09,6.13,5292000.0
2010-06-22 09:35:00,6.13,6.16,6.12,6.16,4076000.0,6.13,6.16,6.12,6.16,4076000.0
2010-06-22 09:40:00,6.16,6.19,6.16,6.18,1932000.0,6.16,6.19,6.16,6.18,1932000.0
2010-06-22 09:45:00,6.19,6.22,6.18,6.19,2728000.0,6.19,6.22,6.18,6.19,2728000.0
2010-06-22 09:50:00,6.19,6.19,6.17,6.18,2852000.0,6.19,6.19,6.17,6.18,2852000.0
2010-06-22 09:55:00,6.18,6.2,6.17,6.18,2558000.0,6.18,6.2,6.17,6.18,2558000.0
2010-06-22 10:00:00,6.18,6.18,6.13,6.13,5274000.0,6.18,6.18,6.13,6.13,5274000.0
2010-06-22 10:05:00,6.14,6.16,6.13,6.15,1996000.0,6.14,6.16,6.13,6.15,1996000.0
2010-06-22 10:10:00,6.15,6.16,6.12,6.13,2218000.0,6.15,6.16,6.12,6.13,2218000.0
2010-06-22 10:15:00,6.13,6.13,6.08,6.1,3862000.0,6.13,6.13,6.08,6.1,3862000.0
2010-06-22 10:20:00,6.11,6.12,6.08,6.12,2050000.0,6.11,6.12,6.08,6.12,2050000.0
2010-06-22 10:25:00,6.12,6.13,6.11,6.12,1806000.0,6.12,6.13,6.11,6.12,1806000.0
2010-06-22 10:30:00,6.12,6.12,6.11,6.11,1286000.0,6.12,6.12,6.11,6.11,1286000.0
2010-06-22 10:35:00,6.11,6.14,6.1,6.13,1784000.0,6.11,6.14,6.1,6.13,1784000.0
2010-06-22 10:40:00,6.13,6.15,6.13,6.15,1994000.0,6.13,6.15,6.13,6.15,1994000.0
2010-06-22 10:45:00,6.15,6.16,6.14,6.16,928000.0,6.15,6.16,6.14,6.16,928000.0
2010-06-22 10:50:00,6.16,6.19,6.15,6.19,1794000.0,6.16,6.19,6.15,6.19,1794000.0
2010-06-22 10:55:00,6.19,6.2,6.17,6.18,1572000.0,6.19,6.2,6.17,6.18,1572000.0
2010-06-22 11:00:00,6.18,6.19,6.18,6.19,860000.0,6.18,6.19,6.18,6.19,860000.0
2010-06-22 11:05:00,6.19,6.19,6.17,6.18,766000.0,6.19,6.19,6.17,6.18,766000.0
2010-06-22 11:10:00,6.18,6.21,6.17,6.2,972000.0,6.18,6.21,6.17,6.2,972000.0
2010-06-22 11:15:00,6.2,6.2,6.18,6.19,852000.0,6.2,6.2,6.18,6.19,852000.0
2010-06-22 11:20:00,6.19,6.2,6.19,6.2,632000.0,6.19,6.2,6.19,6.2,632000.0
2010-06-22 11:25:00,6.2,6.21,6.19,6.21,1146000.0,6.2,6.21,6.19,6.21,1146000.0
2010-06-22 11:30:00,6.21,6.23,6.2,6.22,874000.0,6.21,6.23,6.2,6.22,874000.0
2010-06-22 11:35:00,6.22,6.25,6.22,6.24,1820000.0,6.22,6.25,6.22,6.24,1820000.0
2010-06-22 11:40:00,6.24,6.24,6.23,6.24,1132000.0,6.24,6.24,6.23,6.24,1132000.0
2010-06-22 11:45:00,6.24,6.25,6.24,6.25,1598000.0,6.24,6.25,6.24,6.25,1598000.0
2010-06-22 11:50:00,6.25,6.26,6.24,6.25,894000.0,6.25,6.26,6.24,6.25,894000.0
2010-06-22 11:55:00,6.25,6.25,6.21,6.22,1348000.0,6.25,6.25,6.21,6.22,1348000.0
2010-06-22 12:00:00,6.22,6.23,6.21,6.22,768000.0,6.22,6.23,6.21,6.22,768000.0
2010-06-22 12:05:00,6.22,6.24,6.22,6.24,566000.0,6.22,6.24,6.22,6.24,566000.0
2010-06-22 12:10:00,6.24,6.25,6.23,6.24,670000.0,6.24,6.25,6.23,6.24,670000.0
2010-06-22 12:15:00,6.23,6.24,6.23,6.24,1096000.0,6.23,6.24,6.23,6.24,1096000.0
2010-06-22 12:20:00,6.24,6.26,6.24,6.25,1040000.0,6.24,6.26,6.24,6.25,1040000.0
2010-06-22 12:25:00,6.25,6.25,6.22,6.22,864000.0,6.25,6.25,6.22,6.22,864000.0
2010-06-22 12:30:00,6.22,6.23,6.21,6.23,534000.0,6.22,6.23,6.21,6.23,534000.0
2010-06-22 12:35:00,6.23,6.23,6.21,6.21,1160000.0,6.23,6.23,6.21,6.21,1160000.0
2010-06-22 12:40:00,6.21,6.22,6.2,6.21,502000.0,6.21,6.22,6.2,6.21,502000.0
2010-06-22 12:45:00,6.21,6.23,6.21,6.22,580000.0,6.21,6.23,6.21,6.22,580000.0
2010-06-22 12:50:00,6.22,6.23,6.22,6.23,556000.0,6.22,6.23,6.22,6.23,556000.0
2010-06-22 12:55:00,6.23,6.24,6.22,6.23,366000.0,6.23,6.24,6.22,6.23,366000.0
2010-06-22 13:00:00,6.23,6.24,6.22,6.24,418000.0,6.23,6.24,6.22,6.24,418000.0
2010-06-22 13:05:00,6.24,6.24,6.22,6.22,798000.0,6.24,6.24,6.22,6.22,798000.0
2010-06-22 13:10:00,6.22,6.23,6.22,6.22,692000.0,6.22,6.23,6.22,6.22,692000.0
2010-06-22 13:15:00,6.23,6.23,6.22,6.23,594000.0,6.23,6.23,6.22,6.23,594000.0
2010-06-22 13:20:00,6.23,6.24,6.23,6.24,1530000.0,6.23,6.24,6.23,6.24,1530000.0
2010-06-22 13:25:00,6.24,6.24,6.22,6.23,1210000.0,6.24,6.24,6.22,6.23,1210000.0
2010-06-22 13:30:00,6.23,6.23,6.2,6.21,1394000.0,6.23,6.23,6.2,6.21,1394000.0
2010-06-22 13:35:00,6.21,6.23,6.21,6.22,692000.0,6.21,6.23,6.21,6.22,692000.0
2010-06-22 13:40:00,6.22,6.24,6.22,6.24,922000.0,6.22,6.24,6.22,6.24,922000.0
2010-06-22 13:45:00,6.24,6.24,6.23,6.23,632000.0,6.24,6.24,6.23,6.23,632000.0
2010-06-22 13:50:00,6.23,6.23,6.21,6.21,652000.0,6.23,6.23,6.21,6.21,652000.0
2010-06-22 13:55:00,6.21,6.22,6.2,6.22,782000.0,6.21,6.22,6.2,6.22,782000.0
2010-06-22 14:00:00,6.22,6.22,6.18,6.18,1030000.0,6.22,6.22,6.18,6.18,1030000.0
2010-06-22 14:05:00,6.18,6.19,6.17,6.17,872000.0,6.18,6.19,6.17,6.17,872000.0
2010-06-22 14:10:00,6.17,6.2,6.17,6.2,960000.0,6.17,6.2,6.17,6.2,960000.0
2010-06-22 14:15:00,6.2,6.21,6.19,6.19,690000.0,6.2,6.21,6.19,6.19,690000.0
2010-06-22 14:20:00,6.19,6.19,6.18,6.18,484000.0,6.19,6.19,6.18,6.18,484000.0
2010-06-22 14:25:00,6.18,6.18,6.17,6.18,1856000.0,6.18,6.18,6.17,6.18,1856000.0
2010-06-22 14:30:00,6.18,6.19,6.17,6.19,976000.0,6.18,6.19,6.17,6.19,976000.0
2010-06-22 14:35:00,6.19,6.19,6.17,6.17,1134000.0,6.19,6.19,6.17,6.17,1134000.0
2010-06-22 14:40:00,6.17,6.17,6.14,6.15,1920000.0,6.17,6.17,6.14,6.15,1920000.0
2010-06-22 14:45:00,6.14,6.15,6.13,6.13,2322000.0,6.14,6.15,6.13,6.13,2322000.0
2010-06-22 14:50:00,6.13,6.15,6.13,6.15,1800000.0,6.13,6.15,6.13,6.15,1800000.0
2010-06-22 14:55:00,6.15,6.15,6.13,6.14,1670000.0,6.15,6.15,6.13,6.14,1670000.0
2010-06-22 15:00:00,6.14,6.15,6.14,6.15,1202000.0,6.14,6.15,6.14,6.15,1202000.0
2010-06-22 15:05:00,6.15,6.15,6.13,6.13,1026000.0,6.15,6.15,6.13,6.13,1026000.0
2010-06-22 15:10:00,6.13,6.15,6.13,6.14,1316000.0,6.13,6.15,6.13,6.14,1316000.0
2010-06-22 15:15:00,6.14,6.16,6.13,6.16,1088000.0,6.14,6.16,6.13,6.16,1088000.0
2010-06-22 15:20:00,6.16,6.16,6.13,6.13,1510000.0,6.16,6.16,6.13,6.13,1510000.0
2010-06-22 15:25:00,6.13,6.14,6.13,6.13,1676000.0,6.13,6.14,6.13,6.13,1676000.0
2010-06-22 15:30:00,6.13,6.13,6.11,6.13,3150000.0,6.13,6.13,6.11,6.13,3150000.0
2010-06-22 15:35:00,6.13,6.13,6.12,6.13,1384000.0,6.13,6.13,6.12,6.13,1384000.0
2010-06-22 15:40:00,6.13,6.14,6.12,6.13,3234000.0,6.13,6.14,6.12,6.13,3234000.0
2010-06-22 15:45:00,6.13,6.14,6.12,6.13,1996000.0,6.13,6.14,6.12,6.13,1996000.0
2010-06-22 15:50:00,6.13,6.13,6.1,6.12,3554000.0,6.13,6.13,6.1,6.12,3554000.0
2010-06-22 15:55:00,6.12,6.12,6.11,6.12,3882000.0,6.12,6.12,6.11,6.12,3882000.0
2010-06-23 09:30:00,6.11,6.13,6.09,6.11,3532000.0,6.11,6.13,6.09,6.11,3532000.0
2010-06-23 09:35:00,6.11,6.13,6.1,6.1,2752000.0,6.11,6.13,6.1,6.1,2752000.0
2010-06-23 09:40:00,6.1,6.16,6.1,6.15,2236000.0,6.1,6.16,6.1,6.15,2236000.0
2010-06-23 09:45:00,6.15,6.15,6.12,6.12,2286000.0,6.15,6.15,6.12,6.12,2286000.0
2010-06-23 09:50:00,6.12,6.13,6.1,6.11,1718000.0,6.12,6.13,6.1,6.11,1718000.0
2010-06-23 09:55:00,6.11,6.12,6.08,6.11,2098000.0,6.11,6.12,6.08,6.11,2098000.0
2010-06-23 10:00:00,6.11,6.11,6.04,6.05,3164000.0,6.11,6.11,6.04,6.05,3164000.0
2010-06-23 10:05:00,6.05,6.06,6.03,6.04,2742000.0,6.05,6.06,6.03,6.04,2742000.0
2010-06-23 10:10:00,6.04,6.05,6.03,6.05,1654000.0,6.04,6.05,6.03,6.05,1654000.0
2010-06-23 10:15:00,6.05,6.06,6.04,6.05,1402000.0,6.05,6.06,6.04,6.05,1402000.0
2010-06-23 10:20:00,6.05,6.05,6.03,6.04,1130000.0,6.05,6.05,6.03,6.04,1130000.0
2010-06-23 10:25:00,6.04,6.04,6.01,6.01,2906000.0,6.04,6.04,6.01,6.01,2906000.0
2010-06-23 10:30:00,6.01,6.02,6.0,6.02,2260000.0,6.01,6.02,6.0,6.02,2260000.0
2010-06-23 10:35:00,6.02,6.03,6.01,6.03,1678000.0,6.02,6.03,6.01,6.03,1678000.0
2010-06-23 10:40:00,6.03,6.04,6.02,6.03,1524000.0,6.03,6.04,6.02,6.03,1524000.0
2010-06-23 10:45:00,6.04,6.06,6.04,6.05,1608000.0,6.04,6.06,6.04,6.05,1608000.0
2010-06-23 10:50:00,6.06,6.06,6.05,6.05,1010000.0,6.06,6.06,6.05,6.05,1010000.0
2010-06-23 10:55:00,6.05,6.06,6.04,6.04,1308000.0,6.05,6.06,6.04,6.04,1308000.0
2010-06-23 11:00:00,6.04,6.04,6.03,6.04,670000.0,6.04,6.04,6.03,6.04,670000.0
2010-06-23 11:05:00,6.04,6.05,6.03,6.04,816000.0,6.04,6.05,6.03,6.04,816000.0
2010-06-23 11:10:00,6.04,6.04,6.01,6.02,1076000.0,6.04,6.04,6.01,6.02,1076000.0
2010-06-23 11:15:00,6.02,6.03,6.01,6.02,1100000.0,6.02,6.03,6.01,6.02,1100000.0
2010-06-23 11:20:00,6.03,6.05,6.03,6.04,930000.0,6.03,6.05,6.03,6.04,930000.0
2010-06-23 11:25:00,6.05,6.06,6.04,6.05,464000.0,6.05,6.06,6.04,6.05,464000.0
2010-06-23 11:30:00,6.05,6.05,6.04,6.05,506000.0,6.05,6.05,6.04,6.05,506000.0
2010-06-23 11:35:00,6.05,6.05,6.04,6.04,368000.0,6.05,6.05,6.04,6.04,368000.0
2010-06-23 11:40:00,6.04,6.05,6.03,6.04,652000.0,6.04,6.05,6.03,6.04,652000.0
2010-06-23 11:45:00,6.04,6.05,6.03,6.03,386000.0,6.04,6.05,6.03,6.03,386000.0
2010-06-23 11:50:00,6.03,6.04,6.03,6.04,380000.0,6.03,6.04,6.03,6.04,380000.0
2010-06-23 11:55:00,6.03,6.05,6.03,6.05,230000.0,6.03,6.05,6.03,6.05,230000.0
2010-06-23 12:00:00,6.05,6.05,6.04,6.05,184000.0,6.05,6.05,6.04,6.05,184000.0
2010-06-23 12:05:00,6.05,6.05,6.05,6.05,392000.0,6.05,6.05,6.05,6.05,392000.0
2010-06-23 12:10:00,6.05,6.05,6.04,6.04,494000.0,6.05,6.05,6.04,6.04,494000.0
2010-06-23 12:15:00,6.04,6.05,6.03,6.05,408000.0,6.04,6.05,6.03,6.05,408000.0
2010-06-23 12:20:00,6.05,6.05,6.05,6.05,436000.0,6.05,6.05,6.05,6.05,436000.0
2010-06-23 12:25:00,6.05,6.05,6.04,6.05,790000.0,6.05,6.05,6.04,6.05,790000.0
2010-06-23 12:30:00,6.05,6.05,6.03,6.04,450000.0,6.05,6.05,6.03,6.04,450000.0
2010-06-23 12:35:00,6.04,6.05,6.04,6.04,414000.0,6.04,6.05,6.04,6.04,414000.0
2010-06-23 12:40:00,6.04,6.05,6.04,6.05,222000.0,6.04,6.05,6.04,6.05,222000.0
2010-06-23 12:45:00,6.05,6.06,6.05,6.05,1946000.0,6.05,6.06,6.05,6.05,1946000.0
2010-06-23 12:50:00,6.05,6.06,6.04,6.04,612000.0,6.05,6.06,6.04,6.04,612000.0
2010-06-23 12:55:00,6.04,6.05,6.04,6.04,778000.0,6.04,6.05,6.04,6.04,778000.0
2010-06-23 13:00:00,6.05,6.06,6.04,6.05,706000.0,6.05,6.06,6.04,6.05,706000.0
2010-06-23 13:05:00,6.05,6.09,6.04,6.09,2534000.0,6.05,6.09,6.04,6.09,2534000.0
2010-06-23 13:10:00,6.09,6.1,6.08,6.08,1210000.0,6.09,6.1,6.08,6.08,1210000.0
2010-06-23 13:15:00,6.09,6.09,6.07,6.09,568000.0,6.09,6.09,6.07,6.09,568000.0
2010-06-23 13:20:00,6.09,6.09,6.08,6.08,196000.0,6.09,6.09,6.08,6.08,196000.0
2010-06-23 13:25:00,6.08,6.08,6.08,6.08,428000.0,6.08,6.08,6.08,6.08,428000.0
2010-06-23 13:30:00,6.08,6.09,6.02,6.06,3910000.0,6.08,6.09,6.02,6.06,3910000.0
2010-06-23 13:35:00,6.06,6.06,6.05,6.06,784000.0,6.06,6.06,6.05,6.06,784000.0
2010-06-23 13:40:00,6.06,6.08,6.06,6.07,604000.0,6.06,6.08,6.06,6.07,604000.0
2010-06-23 13:45:00,6.07,6.07,6.07,6.07,588000.0,6.07,6.07,6.07,6.07,588000.0
2010-06-23 13:50:00,6.07,6.09,6.07,6.08,584000.0,6.07,6.09,6.07,6.08,584000.0
2010-06-23 13:55:00,6.08,6.09,6.08,6.09,352000.0,6.08,6.09,6.08,6.09,352000.0
2010-06-23 14:00:00,6.09,6.1,6.08,6.09,712000.0,6.09,6.1,6.08,6.09,712000.0
2010-06-23 14:05:00,6.09,6.1,6.08,6.09,452000.0,6.09,6.1,6.08,6.09,452000.0
2010-06-23 14:10:00,6.09,6.09,6.07,6.07,494000.0,6.09,6.09,6.07,6.07,494000.0
2010-06-23 14:15:00,6.07,6.07,6.05,6.07,1064000.0,6.07,6.07,6.05,6.07,1064000.0
2010-06-23 14:20:00,6.07,6.08,6.05,6.06,818000.0,6.07,6.08,6.05,6.06,818000.0
2010-06-23 14:25:00,6.06,6.09,6.05,6.08,642000.0,6.06,6.09,6.05,6.08,642000.0
2010-06-23 14:30:00,6.09,6.14,6.08,6.12,2394000.0,6.09,6.14,6.08,6.12,2394000.0
2010-06-23 14:35:00,6.12,6.13,6.1,6.1,906000.0,6.12,6.13,6.1,6.1,906000.0
2010-06-23 14:40:00,6.11,6.11,6.09,6.09,1538000.0,6.11,6.11,6.09,6.09,1538000.0
2010-06-23 14:45:00,6.09,6.1,6.08,6.09,1636000.0,6.09,6.1,6.08,6.09,1636000.0
2010-06-23 14:50:00,6.09,6.1,6.07,6.1,1300000.0,6.09,6.1,6.07,6.1,1300000.0
2010-06-23 14:55:00,6.09,6.1,6.07,6.08,1032000.0,6.09,6.1,6.07,6.08,1032000.0
2010-06-23 15:00:00,6.08,6.1,6.07,6.08,1456000.0,6.08,6.1,6.07,6.08,1456000.0
2010-06-23 15:05:00,6.08,6.08,6.05,6.05,3136000.0,6.08,6.08,6.05,6.05,3136000.0
2010-06-23 15:10:00,6.05,6.07,6.05,6.06,1944000.0,6.05,6.07,6.05,6.06,1944000.0
2010-06-23 15:15:00,6.05,6.06,6.04,6.05,1138000.0,6.05,6.06,6.04,6.05,1138000.0
2010-06-23 15:20:00,6.05,6.06,6.04,6.06,1916000.0,6.05,6.06,6.04,6.06,1916000.0
2010-06-23 15:25:00,6.06,6.07,6.05,6.06,1202000.0,6.06,6.07,6.05,6.06,1202000.0
2010-06-23 15:30:00,6.07,6.07,6.04,6.05,1174000.0,6.07,6.07,6.04,6.05,1174000.0
2010-06-23 15:35:00,6.05,6.07,6.05,6.06,1480000.0,6.05,6.07,6.05,6.06,1480000.0
2010-06-23 15:40:00,6.06,6.08,6.05,6.07,3988000.0,6.06,6.08,6.05,6.07,3988000.0
2010-06-23 15:45:00,6.08,6.09,6.07,6.08,2018000.0,6.08,6.09,6.07,6.08,2018000.0
2010-06-23 15:50:00,6.08,6.08,6.06,6.07,2836000.0,6.08,6.08,6.06,6.07,2836000.0
2010-06-23 15:55:00,6.07,6.07,6.06,6.07,5814000.0,6.07,6.07,6.06,6.07,5814000.0
2010-06-24 09:30:00,6.03,6.04,6.01,6.01,2698000.0,6.03,6.04,6.01,6.01,2698000.0
2010-06-24 09:35:00,6.01,6.02,5.95,5.95,3260000.0,6.01,6.02,5.95,5.95,3260000.0
2010-06-24 09:40:00,5.96,5.98,5.95,5.97,3456000.0,5.96,5.98,5.95,5.97,3456000.0
2010-06-24 09:45:00,5.97,5.98,5.94,5.94,2944000.0,5.97,5.98,5.94,5.94,2944000.0
2010-06-24 09:50:00,5.94,5.95,5.91,5.92,3618000.0,5.94,5.95,5.91,5.92,3618000.0
2010-06-24 09:55:00,5.92,5.92,5.88,5.89,5974000.0,5.92,5.92,5.88,5.89,5974000.0
2010-06-24 10:00:00,5.89,5.92,5.88,5.9,2994000.0,5.89,5.92,5.88,5.9,2994000.0
2010-06-24 10:05:00,5.91,5.94,5.9,5.92,2662000.0,5.91,5.94,5.9,5.92,2662000.0
2010-06-24 10:10:00,5.92,5.93,5.88,5.9,2304000.0,5.92,5.93,5.88,5.9,2304000.0
2010-06-24 10:15:00,5.9,5.92,5.89,5.91,2896000.0,5.9,5.92,5.89,5.91,2896000.0
2010-06-24 10:20:00,5.91,5.93,5.9,5.92,2530000.0,5.91,5.93,5.9,5.92,2530000.0
2010-06-24 10:25:00,5.92,5.94,5.91,5.92,1896000.0,5.92,5.94,5.91,5.92,1896000.0
2010-06-24 10:30:00,5.91,5.92,5.88,5.88,2270000.0,5.91,5.92,5.88,5.88,2270000.0
2010-06-24 10:35:00,5.88,5.9,5.88,5.9,1610000.0,5.88,5.9,5.88,5.9,1610000.0
2010-06-24 10:40:00,5.9,5.9,5.88,5.88,1658000.0,5.9,5.9,5.88,5.88,1658000.0
2010-06-24 10:45:00,5.88,5.89,5.87,5.89,2680000.0,5.88,5.89,5.87,5.89,2680000.0
2010-06-24 10:50:00,5.89,5.89,5.88,5.88,2912000.0,5.89,5.89,5.88,5.88,2912000.0
2010-06-24 10:55:00,5.88,5.88,5.87,5.87,3506000.0,5.88,5.88,5.87,5.87,3506000.0
2010-06-24 11:00:00,5.87,5.89,5.84,5.86,3520000.0,5.87,5.89,5.84,5.86,3520000.0
2010-06-24 11:05:00,5.86,5.87,5.84,5.86,2656000.0,5.86,5.87,5.84,5.86,2656000.0
2010-06-24 11:10:00,5.86,5.88,5.85,5.88,1354000.0,5.86,5.88,5.85,5.88,1354000.0
2010-06-24 11:15:00,5.88,5.89,5.87,5.87,956000.0,5.88,5.89,5.87,5.87,956000.0
2010-06-24 11:20:00,5.87,5.89,5.86,5.88,1174000.0,5.87,5.89,5.86,5.88,1174000.0
2010-06-24 11:25:00,5.88,5.89,5.87,5.88,902000.0,5.88,5.89,5.87,5.88,902000.0
2010-06-24 11:30:00,5.88,5.89,5.87,5.88,1024000.0,5.88,5.89,5.87,5.88,1024000.0
2010-06-24 11:35:00,5.88,5.9,5.88,5.9,1432000.0,5.88,5.9,5.88,5.9,1432000.0
2010-06-24 11:40:00,5.9,5.91,5.9,5.91,1382000.0,5.9,5.91,5.9,5.91,1382000.0
2010-06-24 11:45:00,5.91,5.93,5.91,5.93,2222000.0,5.91,5.93,5.91,5.93,2222000.0
2010-06-24 11:50:00,5.93,5.94,5.93,5.93,1602000.0,5.93,5.94,5.93,5.93,1602000.0
2010-06-24 11:55:00,5.93,5.94,5.92,5.93,2224000.0,5.93,5.94,5.92,5.93,2224000.0
2010-06-24 12:00:00,5.93,5.95,5.93,5.94,1680000.0,5.93,5.95,5.93,5.94,1680000.0
2010-06-24 12:05:00,5.94,5.94,5.92,5.92,1862000.0,5.94,5.94,5.92,5.92,1862000.0
2010-06-24 12:10:00,5.92,5.92,5.91,5.92,1136000.0,5.92,5.92,5.91,5.92,1136000.0
2010-06-24 12:15:00,5.92,5.93,5.91,5.91,614000.0,5.92,5.93,5.91,5.91,614000.0
2010-06-24 12:20:00,5.91,5.93,5.91,5.92,996000.0,5.91,5.93,5.91,5.92,996000.0
2010-06-24 12:25:00,5.92,5.92,5.9,5.9,764000.0,5.92,5.92,5.9,5.9,764000.0
2010-06-24 12:30:00,5.9,5.91,5.9,5.9,1146000.0,5.9,5.91,5.9,5.9,1146000.0
2010-06-24 12:35:00,5.9,5.91,5.89,5.9,1060000.0,5.9,5.91,5.89,5.9,1060000.0
2010-06-24 12:40:00,5.9,5.91,5.88,5.88,1114000.0,5.9,5.91,5.88,5.88,1114000.0
2010-06-24 12:45:00,5.88,5.88,5.87,5.88,1102000.0,5.88,5.88,5.87,5.88,1102000.0
2010-06-24 12:50:00,5.88,5.89,5.87,5.89,1556000.0,5.88,5.89,5.87,5.89,1556000.0
2010-06-24 12:55:00,5.89,5.9,5.89,5.9,850000.0,5.89,5.9,5.89,5.9,850000.0
2010-06-24 13:00:00,5.9,5.91,5.89,5.9,1190000.0,5.9,5.91,5.89,5.9,1190000.0
2010-06-24 13:05:00,5.9,5.9,5.9,5.9,632000.0,5.9,5.9,5.9,5.9,632000.0
2010-06-24 13:10:00,5.9,5.92,5.9,5.92,584000.0,5.9,5.92,5.9,5.92,584000.0
2010-06-24 13:15:00,5.92,5.92,5.91,5.92,970000.0,5.92,5.92,5.91,5.92,970000.0
2010-06-24 13:20:00,5.92,5.92,5.92,5.92,1438000.0,5.92,5.92,5.92,5.92,1438000.0
2010-06-24 13:25:00,5.92,5.92,5.89,5.9,2042000.0,5.92,5.92,5.89,5.9,2042000.0
2010-06-24 13:30:00,5.9,5.91,5.89,5.9,1618000.0,5.9,5.91,5.89,5.9,1618000.0
2010-06-24 13:35:00,5.9,5.92,5.9,5.9,908000.0,5.9,5.92,5.9,5.9,908000.0
2010-06-24 13:40:00,5.9,5.91,5.9,5.91,1166000.0,5.9,5.91,5.9,5.91,1166000.0
2010-06-24 13:45:00,5.91,5.92,5.9,5.92,694000.0,5.91,5.92,5.9,5.92,694000.0
2010-06-24 13:50:00,5.92,5.93,5.91,5.93,1386000.0,5.92,5.93,5.91,5.93,1386000.0
2010-06-24 13:55:00,5.93,5.95,5.93,5.95,1134000.0,5.93,5.95,5.93,5.95,1134000.0
2010-06-24 14:00:00,5.95,5.95,5.93,5.94,1168000.0,5.95,5.95,5.93,5.94,1168000.0
2010-06-24 14:05:00,5.93,5.95,5.93,5.94,1840000.0,5.93,5.95,5.93,5.94,1840000.0
2010-06-24 14:10:00,5.94,5.95,5.93,5.93,1268000.0,5.94,5.95,5.93,5.93,1268000.0
2010-06-24 14:15:00,5.92,5.94,5.92,5.93,1156000.0,5.92,5.94,5.92,5.93,1156000.0
2010-06-24 14:20:00,5.93,5.95,5.93,5.95,1266000.0,5.93,5.95,5.93,5.95,1266000.0
2010-06-24 14:25:00,5.95,5.97,5.95,5.97,3208000.0,5.95,5.97,5.95,5.97,3208000.0
2010-06-24 14:30:00,5.97,5.97,5.95,5.96,1828000.0,5.97,5.97,5.95,5.96,1828000.0
2010-06-24 14:35:00,5.96,5.96,5.95,5.95,1236000.0,5.96,5.96,5.95,5.95,1236000.0
2010-06-24 14:40:00,5.95,5.96,5.95,5.95,1008000.0,5.95,5.96,5.95,5.95,1008000.0
2010-06-24 14:45:00,5.95,5.95,5.93,5.94,1642000.0,5.95,5.95,5.93,5.94,1642000.0
2010-06-24 14:50:00,5.94,5.94,5.93,5.94,962000.0,5.94,5.94,5.93,5.94,962000.0
2010-06-24 14:55:00,5.94,5.94,5.94,5.94,1034000.0,5.94,5.94,5.94,5.94,1034000.0
2010-06-24 15:00:00,5.94,5.95,5.93,5.93,1982000.0,5.94,5.95,5.93,5.93,1982000.0
2010-06-24 15:05:00,5.93,5.94,5.91,5.91,1162000.0,5.93,5.94,5.91,5.91,1162000.0
2010-06-24 15:10:00,5.91,5.92,5.89,5.9,1760000.0,5.91,5.92,5.89,5.9,1760000.0
2010-06-24 15:15:00,5.9,5.9,5.89,5.9,2318000.0,5.9,5.9,5.89,5.9,2318000.0
2010-06-24 15:20:00,5.89,5.91,5.89,5.9,1826000.0,5.89,5.91,5.89,5.9,1826000.0
2010-06-24 15:25:00,5.9,5.92,5.9,5.91,1384000.0,5.9,5.92,5.9,5.91,1384000.0
2010-06-24 15:30:00,5.91,5.91,5.9,5.91,1940000.0,5.91,5.91,5.9,5.91,1940000.0
2010-06-24 15:35:00,5.91,5.92,5.91,5.91,1960000.0,5.91,5.92,5.91,5.91,1960000.0
2010-06-24 15:40:00,5.91,5.92,5.91,5.92,2208000.0,5.91,5.92,5.91,5.92,2208000.0
2010-06-24 15:45:00,5.92,5.92,5.86,5.91,2556000.0,5.92,5.92,5.86,5.91,2556000.0
2010-06-24 15:50:00,5.91,5.92,5.86,5.91,4746000.0,5.91,5.92,5.86,5.91,4746000.0
2010-06-24 15:55:00,5.91,5.92,5.91,5.92,5744000.0,5.91,5.92,5.91,5.92,5744000.0
2010-06-25 09:30:00,5.91,5.91,5.89,5.89,2374000.0,5.91,5.91,5.89,5.89,2374000.0
2010-06-25 09:35:00,5.89,5.93,5.89,5.93,2194000.0,5.89,5.93,5.89,5.93,2194000.0
2010-06-25 09:40:00,5.92,5.92,5.88,5.89,1466000.0,5.92,5.92,5.88,5.89,1466000.0
2010-06-25 09:45:00,5.89,5.91,5.89,5.9,1322000.0,5.89,5.91,5.89,5.9,1322000.0
2010-06-25 09:50:00,5.9,5.9,5.89,5.9,1286000.0,5.9,5.9,5.89,5.9,1286000.0
2010-06-25 09:55:00,5.9,5.95,5.9,5.95,2930000.0,5.9,5.95,5.9,5.95,2930000.0
2010-06-25 10:00:00,5.95,5.97,5.94,5.96,1908000.0,5.95,5.97,5.94,5.96,1908000.0
2010-06-25 10:05:00,5.96,5.99,5.96,5.98,1842000.0,5.96,5.99,5.96,5.98,1842000.0
2010-06-25 10:10:00,5.98,5.98,5.97,5.97,1488000.0,5.98,5.98,5.97,5.97,1488000.0
2010-06-25 10:15:00,5.97,5.98,5.94,5.94,1828000.0,5.97,5.98,5.94,5.94,1828000.0
2010-06-25 10:20:00,5.94,5.95,5.94,5.94,1554000.0,5.94,5.95,5.94,5.94,1554000.0
2010-06-25 10:25:00,5.94,5.98,5.94,5.97,1756000.0,5.94,5.98,5.94,5.97,1756000.0
2010-06-25 10:30:00,5.97,5.98,5.96,5.97,2136000.0,5.97,5.98,5.96,5.97,2136000.0
2010-06-25 10:35:00,5.97,5.97,5.95,5.96,2138000.0,5.97,5.97,5.95,5.96,2138000.0
2010-06-25 10:40:00,5.96,6.0,5.95,6.0,2550000.0,5.96,6.0,5.95,6.0,2550000.0
2010-06-25 10:45:00,6.0,6.0,5.98,5.98,1780000.0,6.0,6.0,5.98,5.98,1780000.0
2010-06-25 10:50:00,5.98,5.99,5.94,5.95,2044000.0,5.98,5.99,5.94,5.95,2044000.0
2010-06-25 10:55:00,5.95,5.97,5.94,5.95,1500000.0,5.95,5.97,5.94,5.95,1500000.0
2010-06-25 11:00:00,5.95,5.96,5.95,5.96,1438000.0,5.95,5.96,5.95,5.96,1438000.0
2010-06-25 11:05:00,5.96,5.99,5.96,5.99,882000.0,5.96,5.99,5.96,5.99,882000.0
2010-06-25 11:10:00,5.98,5.99,5.96,5.99,1310000.0,5.98,5.99,5.96,5.99,1310000.0
2010-06-25 11:15:00,5.99,6.0,5.98,5.99,1430000.0,5.99,6.0,5.98,5.99,1430000.0
2010-06-25 11:20:00,5.99,6.0,5.97,5.99,1262000.0,5.99,6.0,5.97,5.99,1262000.0
2010-06-25 11:25:00,5.99,6.04,5.99,6.03,3312000.0,5.99,6.04,5.99,6.03,3312000.0
2010-06-25 11:30:00,6.03,6.05,6.03,6.04,2150000.0,6.03,6.05,6.03,6.04,2150000.0
2010-06-25 11:35:00,6.04,6.04,6.02,6.02,1038000.0,6.04,6.04,6.02,6.02,1038000.0
2010-06-25 11:40:00,6.02,6.03,6.01,6.02,1080000.0,6.02,6.03,6.01,6.02,1080000.0
2010-06-25 11:45:00,6.02,6.04,6.02,6.04,994000.0,6.02,6.04,6.02,6.04,994000.0
2010-06-25 11:50:00,6.04,6.04,6.03,6.03,858000.0,6.04,6.04,6.03,6.03,858000.0
2010-06-25 11:55:00,6.03,6.03,6.01,6.01,620000.0,6.03,6.03,6.01,6.01,620000.0
2010-06-25 12:00:00,6.01,6.01,5.99,6.0,1704000.0,6.01,6.01,5.99,6.0,1704000.0
2010-06-25 12:05:00,6.0,6.01,5.99,6.01,640000.0,6.0,6.01,5.99,6.01,640000.0
2010-06-25 12:10:00,6.01,6.01,6.0,6.0,650000.0,6.01,6.01,6.0,6.0,650000.0
2010-06-25 12:15:00,6.0,6.01,6.0,6.01,496000.0,6.0,6.01,6.0,6.01,496000.0
2010-06-25 12:20:00,6.01,6.02,6.0,6.01,526000.0,6.01,6.02,6.0,6.01,526000.0
2010-06-25 12:25:00,6.01,6.01,6.0,6.0,274000.0,6.01,6.01,6.0,6.0,274000.0
2010-06-25 12:30:00,6.0,6.01,6.0,6.01,714000.0,6.0,6.01,6.0,6.01,714000.0
2010-06-25 12:35:00,6.01,6.03,6.01,6.01,1168000.0,6.01,6.03,6.01,6.01,1168000.0
2010-06-25 12:40:00,6.01,6.02,6.01,6.01,242000.0,6.01,6.02,6.01,6.01,242000.0
2010-06-25 12:45:00,6.01,6.02,6.01,6.01,396000.0,6.01,6.02,6.01,6.01,396000.0
2010-06-25 12:50:00,6.01,6.01,5.99,5.99,692000.0,6.01,6.01,5.99,5.99,692000.0
2010-06-25 12:55:00,5.99,6.0,5.99,5.99,704000.0,5.99,6.0,5.99,5.99,704000.0
2010-06-25 13:00:00,5.99,6.01,5.99,6.01,464000.0,5.99,6.01,5.99,6.01,464000.0
2010-06-25 13:05:00,6.0,6.02,6.0,6.02,330000.0,6.0,6.02,6.0,6.02,330000.0
2010-06-25 13:10:00,6.02,6.03,6.01,6.02,1156000.0,6.02,6.03,6.01,6.02,1156000.0
2010-06-25 13:15:00,6.02,6.04,6.01,6.03,1490000.0,6.02,6.04,6.01,6.03,1490000.0
2010-06-25 13:20:00,6.03,6.04,6.03,6.03,382000.0,6.03,6.04,6.03,6.03,382000.0
2010-06-25 13:25:00,6.03,6.05,6.03,6.05,1298000.0,6.03,6.05,6.03,6.05,1298000.0
2010-06-25 13:30:00,6.05,6.07,6.05,6.06,944000.0,6.05,6.07,6.05,6.06,944000.0
2010-06-25 13:35:00,6.06,6.07,6.06,6.07,1686000.0,6.06,6.07,6.06,6.07,1686000.0
2010-06-25 13:40:00,6.07,6.08,6.07,6.08,1846000.0,6.07,6.08,6.07,6.08,1846000.0
2010-06-25 13:45:00,6.08,6.09,6.07,6.08,1418000.0,6.08,6.09,6.07,6.08,1418000.0
2010-06-25 13:50:00,6.08,6.08,6.07,6.07,1218000.0,6.08,6.08,6.07,6.07,1218000.0
2010-06-25 13:55:00,6.07,6.08,6.07,6.08,1266000.0,6.07,6.08,6.07,6.08,1266000.0
2010-06-25 14:00:00,6.08,6.08,6.07,6.07,654000.0,6.08,6.08,6.07,6.07,654000.0
2010-06-25 14:05:00,6.07,6.07,6.05,6.06,1342000.0,6.07,6.07,6.05,6.06,1342000.0
2010-06-25 14:10:00,6.06,6.08,6.06,6.08,996000.0,6.06,6.08,6.06,6.08,996000.0
2010-06-25 14:15:00,6.08,6.08,6.07,6.08,736000.0,6.08,6.08,6.07,6.08,736000.0
2010-06-25 14:20:00,6.08,6.08,6.07,6.07,622000.0,6.08,6.08,6.07,6.07,622000.0
2010-06-25 14:25:00,6.07,6.08,6.06,6.08,594000.0,6.07,6.08,6.06,6.08,594000.0
2010-06-25 14:30:00,6.08,6.08,6.05,6.06,498000.0,6.08,6.08,6.05,6.06,498000.0
2010-06-25 14:35:00,6.06,6.07,6.05,6.05,530000.0,6.06,6.07,6.05,6.05,530000.0
2010-06-25 14:40:00,6.05,6.07,6.05,6.06,372000.0,6.05,6.07,6.05,6.06,372000.0
2010-06-25 14:45:00,6.06,6.06,6.05,6.06,694000.0,6.06,6.06,6.05,6.06,694000.0
2010-06-25 14:50:00,6.06,6.06,6.05,6.06,376000.0,6.06,6.06,6.05,6.06,376000.0
2010-06-25 14:55:00,6.06,6.06,6.04,6.05,562000.0,6.06,6.06,6.04,6.05,562000.0
2010-06-25 15:00:00,6.05,6.05,6.03,6.04,1238000.0,6.05,6.05,6.03,6.04,1238000.0
2010-06-25 15:05:00,6.04,6.04,6.03,6.04,1090000.0,6.04,6.04,6.03,6.04,1090000.0
2010-06-25 15:10:00,6.04,6.04,6.03,6.03,922000.0,6.04,6.04,6.03,6.03,922000.0
2010-06-25 15:15:00,6.04,6.04,6.01,6.01,1200000.0,6.04,6.04,6.01,6.01,1200000.0
2010-06-25 15:20:00,6.01,6.03,6.01,6.02,1060000.0,6.01,6.03,6.01,6.02,1060000.0
2010-06-25 15:25:00,6.02,6.03,6.02,6.03,730000.0,6.02,6.03,6.02,6.03,730000.0
2010-06-25 15:30:00,6.03,6.06,6.02,6.06,1386000.0,6.03,6.06,6.02,6.06,1386000.0
2010-06-25 15:35:00,6.06,6.06,6.04,6.05,1012000.0,6.06,6.06,6.04,6.05,1012000.0
2010-06-25 15:40:00,6.05,6.06,6.03,6.04,1998000.0,6.05,6.06,6.03,6.04,1998000.0
2010-06-25 15:45:00,6.04,6.04,6.03,6.04,1840000.0,6.04,6.04,6.03,6.04,1840000.0
2010-06-25 15:50:00,6.04,6.04,6.03,6.04,2306000.0,6.04,6.04,6.03,6.04,2306000.0
2010-06-25 15:55:00,6.03,6.06,6.03,6.06,4338000.0,6.03,6.06,6.03,6.06,4338000.0
2010-06-28 09:30:00,5.94,5.95,5.92,5.92,4582000.0,5.94,5.95,5.92,5.92,4582000.0
2010-06-28 09:35:00,5.93,5.95,5.92,5.94,3780000.0,5.93,5.95,5.92,5.94,3780000.0
2010-06-28 09:40:00,5.94,5.94,5.91,5.92,3626000.0,5.94,5.94,5.91,5.92,3626000.0
2010-06-28 09:45:00,5.92,5.92,5.91,5.92,2452000.0,5.92,5.92,5.91,5.92,2452000.0
2010-06-28 09:50:00,5.92,5.92,5.9,5.9,2954000.0,5.92,5.92,5.9,5.9,2954000.0
2010-06-28 09:55:00,5.9,5.91,5.88,5.88,3174000.0,5.9,5.91,5.88,5.88,3174000.0
2010-06-28 10:00:00,5.88,5.91,5.88,5.9,3434000.0,5.88,5.91,5.88,5.9,3434000.0
2010-06-28 10:05:00,5.9,5.91,5.86,5.87,4748000.0,5.9,5.91,5.86,5.87,4748000.0
2010-06-28 10:10:00,5.87,5.87,5.85,5.86,1492000.0,5.87,5.87,5.85,5.86,1492000.0
2010-06-28 10:15:00,5.87,5.88,5.86,5.87,1730000.0,5.87,5.88,5.86,5.87,1730000.0
2010-06-28 10:20:00,5.87,5.9,5.87,5.9,1278000.0,5.87,5.9,5.87,5.9,1278000.0
2010-06-28 10:25:00,5.9,5.91,5.89,5.9,2314000.0,5.9,5.91,5.89,5.9,2314000.0
2010-06-28 10:30:00,5.9,5.9,5.88,5.89,2006000.0,5.9,5.9,5.88,5.89,2006000.0
2010-06-28 10:35:00,5.89,5.91,5.88,5.9,1584000.0,5.89,5.91,5.88,5.9,1584000.0
2010-06-28 10:40:00,5.9,5.94,5.9,5.94,2706000.0,5.9,5.94,5.9,5.94,2706000.0
2010-06-28 10:45:00,5.94,5.96,5.93,5.96,2318000.0,5.94,5.96,5.93,5.96,2318000.0
2010-06-28 10:50:00,5.96,5.98,5.95,5.98,2142000.0,5.96,5.98,5.95,5.98,2142000.0
2010-06-28 10:55:00,5.98,5.98,5.96,5.98,1972000.0,5.98,5.98,5.96,5.98,1972000.0
2010-06-28 11:00:00,5.98,5.99,5.97,5.98,1416000.0,5.98,5.99,5.97,5.98,1416000.0
2010-06-28 11:05:00,5.99,6.0,5.98,6.0,2176000.0,5.99,6.0,5.98,6.0,2176000.0
2010-06-28 11:10:00,6.0,6.0,5.97,5.97,1318000.0,6.0,6.0,5.97,5.97,1318000.0
2010-06-28 11:15:00,5.97,5.97,5.95,5.96,1182000.0,5.97,5.97,5.95,5.96,1182000.0
2010-06-28 11:20:00,5.96,5.96,5.95,5.95,1150000.0,5.96,5.96,5.95,5.95,1150000.0
2010-06-28 11:25:00,5.95,5.97,5.95,5.97,998000.0,5.95,5.97,5.95,5.97,998000.0
2010-06-28 11:30:00,5.97,5.97,5.96,5.97,708000.0,5.97,5.97,5.96,5.97,708000.0
2010-06-28 11:35:00,5.97,5.98,5.97,5.97,564000.0,5.97,5.98,5.97,5.97,564000.0
2010-06-28 11:40:00,5.97,5.98,5.97,5.97,528000.0,5.97,5.98,5.97,5.97,528000.0
2010-06-28 11:45:00,5.97,5.97,5.95,5.96,396000.0,5.97,5.97,5.95,5.96,396000.0
2010-06-28 11:50:00,5.96,5.97,5.95,5.95,602000.0,5.96,5.97,5.95,5.95,602000.0
2010-06-28 11:55:00,5.95,5.95,5.94,5.94,706000.0,5.95,5.95,5.94,5.94,706000.0
2010-06-28 12:00:00,5.94,5.95,5.93,5.93,788000.0,5.94,5.95,5.93,5.93,788000.0
2010-06-28 12:05:00,5.93,5.94,5.93,5.94,894000.0,5.93,5.94,5.93,5.94,894000.0
2010-06-28 12:10:00,5.94,5.94,5.93,5.93,750000.0,5.94,5.94,5.93,5.93,750000.0
2010-06-28 12:15:00,5.93,5.93,5.92,5.92,750000.0,5.93,5.93,5.92,5.92,750000.0
2010-06-28 12:20:00,5.92,5.93,5.92,5.93,640000.0,5.92,5.93,5.92,5.93,640000.0
2010-06-28 12:25:00,5.93,5.94,5.93,5.94,368000.0,5.93,5.94,5.93,5.94,368000.0
2010-06-28 12:30:00,5.94,5.94,5.93,5.93,534000.0,5.94,5.94,5.93,5.93,534000.0
2010-06-28 12:35:00,5.93,5.94,5.92,5.92,450000.0,5.93,5.94,5.92,5.92,450000.0
2010-06-28 12:40:00,5.92,5.92,5.91,5.91,1366000.0,5.92,5.92,5.91,5.91,1366000.0
2010-06-28 12:45:00,5.91,5.91,5.9,5.91,1014000.0,5.91,5.91,5.9,5.91,1014000.0
2010-06-28 12:50:00,5.9,5.91,5.9,5.9,1118000.0,5.9,5.91,5.9,5.9,1118000.0
2010-06-28 12:55:00,5.9,5.91,5.9,5.9,808000.0,5.9,5.91,5.9,5.9,808000.0
2010-06-28 13:00:00,5.9,5.9,5.88,5.89,1784000.0,5.9,5.9,5.88,5.89,1784000.0
2010-06-28 13:05:00,5.89,5.9,5.89,5.89,1044000.0,5.89,5.9,5.89,5.89,1044000.0
2010-06-28 13:10:00,5.89,5.9,5.89,5.89,1248000.0,5.89,5.9,5.89,5.89,1248000.0
2010-06-28 13:15:00,5.9,5.9,5.89,5.9,578000.0,5.9,5.9,5.89,5.9,578000.0
2010-06-28 13:20:00,5.9,5.91,5.89,5.9,914000.0,5.9,5.91,5.89,5.9,914000.0
2010-06-28 13:25:00,5.9,5.91,5.9,5.9,596000.0,5.9,5.91,5.9,5.9,596000.0
2010-06-28 13:30:00,5.9,5.9,5.9,5.9,706000.0,5.9,5.9,5.9,5.9,706000.0
2010-06-28 13:35:00,5.9,5.9,5.9,5.9,360000.0,5.9,5.9,5.9,5.9,360000.0
2010-06-28 13:40:00,5.9,5.92,5.9,5.91,614000.0,5.9,5.92,5.9,5.91,614000.0
2010-06-28 13:45:00,5.91,5.92,5.91,5.92,348000.0,5.91,5.92,5.91,5.92,348000.0
2010-06-28 13:50:00,5.92,5.92,5.91,5.91,464000.0,5.92,5.92,5.91,5.91,464000.0
2010-06-28 13:55:00,5.91,5.93,5.91,5.92,262000.0,5.91,5.93,5.91,5.92,262000.0
2010-06-28 14:00:00,5.92,5.92,5.91,5.92,306000.0,5.92,5.92,5.91,5.92,306000.0
2010-06-28 14:05:00,5.92,5.92,5.91,5.92,486000.0,5.92,5.92,5.91,5.92,486000.0
2010-06-28 14:10:00,5.92,5.93,5.92,5.93,414000.0,5.92,5.93,5.92,5.93,414000.0
2010-06-28 14:15:00,5.93,5.93,5.91,5.91,788000.0,5.93,5.93,5.91,5.91,788000.0
2010-06-28 14:20:00,5.91,5.92,5.9,5.91,892000.0,5.91,5.92,5.9,5.91,892000.0
2010-06-28 14:25:00,5.9,5.92,5.9,5.9,586000.0,5.9,5.92,5.9,5.9,586000.0
2010-06-28 14:30:00,5.9,5.91,5.9,5.9,984000.0,5.9,5.91,5.9,5.9,984000.0
2010-06-28 14:35:00,5.9,5.92,5.9,5.92,940000.0,5.9,5.92,5.9,5.92,940000.0
2010-06-28 14:40:00,5.92,5.93,5.92,5.93,872000.0,5.92,5.93,5.92,5.93,872000.0
2010-06-28 14:45:00,5.93,5.94,5.92,5.92,630000.0,5.93,5.94,5.92,5.92,630000.0
2010-06-28 14:50:00,5.93,5.93,5.91,5.91,614000.0,5.93,5.93,5.91,5.91,614000.0
2010-06-28 14:55:00,5.91,5.93,5.91,5.92,544000.0,5.91,5.93,5.91,5.92,544000.0
2010-06-28 15:00:00,5.92,5.93,5.92,5.92,736000.0,5.92,5.93,5.92,5.92,736000.0
2010-06-28 15:05:00,5.92,5.93,5.91,5.91,592000.0,5.92,5.93,5.91,5.91,592000.0
2010-06-28 15:10:00,5.91,5.92,5.9,5.9,1022000.0,5.91,5.92,5.9,5.9,1022000.0
2010-06-28 15:15:00,5.9,5.91,5.9,5.91,798000.0,5.9,5.91,5.9,5.91,798000.0
2010-06-28 15:20:00,5.91,5.91,5.9,5.9,1436000.0,5.91,5.91,5.9,5.9,1436000.0
2010-06-28 15:25:00,5.9,5.9,5.89,5.89,2014000.0,5.9,5.9,5.89,5.89,2014000.0
2010-06-28 15:30:00,5.9,5.9,5.89,5.9,1812000.0,5.9,5.9,5.89,5.9,1812000.0
2010-06-28 15:35:00,5.9,5.9,5.89,5.9,1712000.0,5.9,5.9,5.89,5.9,1712000.0
2010-06-28 15:40:00,5.9,5.92,5.9,5.91,1282000.0,5.9,5.92,5.9,5.91,1282000.0
2010-06-28 15:45:00,5.91,5.92,5.91,5.91,2372000.0,5.91,5.92,5.91,5.91,2372000.0
2010-06-28 15:50:00,5.91,5.91,5.89,5.89,3698000.0,5.91,5.91,5.89,5.89,3698000.0
2010-06-28 15:55:00,5.89,5.89,5.88,5.89,3200000.0,5.89,5.89,5.88,5.89,3200000.0
2010-06-29 09:30:00,5.81,5.82,5.76,5.77,6018000.0,5.81,5.82,5.76,5.77,6018000.0
2010-06-29 09:35:00,5.76,5.77,5.74,5.74,4282000.0,5.76,5.77,5.74,5.74,4282000.0
2010-06-29 09:40:00,5.74,5.74,5.69,5.7,7310000.0,5.74,5.74,5.69,5.7,7310000.0
2010-06-29 09:45:00,5.7,5.7,5.63,5.64,9746000.0,5.7,5.7,5.63,5.64,9746000.0
2010-06-29 09:50:00,5.64,5.66,5.61,5.66,7764000.0,5.64,5.66,5.61,5.66,7764000.0
2010-06-29 09:55:00,5.66,5.67,5.64,5.66,3560000.0,5.66,5.67,5.64,5.66,3560000.0
2010-06-29 10:00:00,5.66,5.66,5.6,5.6,6354000.0,5.66,5.66,5.6,5.6,6354000.0
2010-06-29 10:05:00,5.6,5.62,5.57,5.61,3736000.0,5.6,5.62,5.57,5.61,3736000.0
2010-06-29 10:10:00,5.61,5.64,5.61,5.62,2602000.0,5.61,5.64,5.61,5.62,2602000.0
2010-06-29 10:15:00,5.62,5.62,5.6,5.62,1932000.0,5.62,5.62,5.6,5.62,1932000.0
2010-06-29 10:20:00,5.62,5.63,5.59,5.61,1624000.0,5.62,5.63,5.59,5.61,1624000.0
2010-06-29 10:25:00,5.61,5.61,5.56,5.56,3170000.0,5.61,5.61,5.56,5.56,3170000.0
2010-06-29 10:30:00,5.56,5.59,5.55,5.58,3712000.0,5.56,5.59,5.55,5.58,3712000.0
2010-06-29 10:35:00,5.58,5.61,5.58,5.61,1918000.0,5.58,5.61,5.58,5.61,1918000.0
2010-06-29 10:40:00,5.61,5.63,5.61,5.62,2544000.0,5.61,5.63,5.61,5.62,2544000.0
2010-06-29 10:45:00,5.62,5.63,5.62,5.62,3168000.0,5.62,5.63,5.62,5.62,3168000.0
2010-06-29 10:50:00,5.62,5.65,5.61,5.62,2512000.0,5.62,5.65,5.61,5.62,2512000.0
2010-06-29 10:55:00,5.62,5.63,5.62,5.63,2118000.0,5.62,5.63,5.62,5.63,2118000.0
2010-06-29 11:00:00,5.63,5.63,5.62,5.62,1650000.0,5.63,5.63,5.62,5.62,1650000.0
2010-06-29 11:05:00,5.62,5.63,5.61,5.63,1778000.0,5.62,5.63,5.61,5.63,1778000.0
2010-06-29 11:10:00,5.63,5.65,5.63,5.65,3134000.0,5.63,5.65,5.63,5.65,3134000.0
2010-06-29 11:15:00,5.65,5.66,5.64,5.65,2838000.0,5.65,5.66,5.64,5.65,2838000.0
2010-06-29 11:20:00,5.65,5.67,5.64,5.65,1698000.0,5.65,5.67,5.64,5.65,1698000.0
2010-06-29 11:25:00,5.65,5.65,5.63,5.63,1948000.0,5.65,5.65,5.63,5.63,1948000.0
2010-06-29 11:30:00,5.63,5.63,5.59,5.59,2254000.0,5.63,5.63,5.59,5.59,2254000.0
2010-06-29 11:35:00,5.59,5.6,5.58,5.59,1890000.0,5.59,5.6,5.58,5.59,1890000.0
2010-06-29 11:40:00,5.59,5.6,5.59,5.6,794000.0,5.59,5.6,5.59,5.6,794000.0
2010-06-29 11:45:00,5.6,5.62,5.6,5.62,926000.0,5.6,5.62,5.6,5.62,926000.0
2010-06-29 11:50:00,5.62,5.63,5.6,5.6,1092000.0,5.62,5.63,5.6,5.6,1092000.0
2010-06-29 11:55:00,5.6,5.61,5.6,5.6,998000.0,5.6,5.61,5.6,5.6,998000.0
2010-06-29 12:00:00,5.6,5.61,5.6,5.6,612000.0,5.6,5.61,5.6,5.6,612000.0
2010-06-29 12:05:00,5.6,5.62,5.6,5.61,710000.0,5.6,5.62,5.6,5.61,710000.0
2010-06-29 12:10:00,5.61,5.62,5.6,5.62,918000.0,5.61,5.62,5.6,5.62,918000.0
2010-06-29 12:15:00,5.61,5.63,5.61,5.62,1038000.0,5.61,5.63,5.61,5.62,1038000.0
2010-06-29 12:20:00,5.62,5.63,5.62,5.63,962000.0,5.62,5.63,5.62,5.63,962000.0
2010-06-29 12:25:00,5.63,5.63,5.61,5.62,1012000.0,5.63,5.63,5.61,5.62,1012000.0
2010-06-29 12:30:00,5.62,5.62,5.6,5.61,610000.0,5.62,5.62,5.6,5.61,610000.0
2010-06-29 12:35:00,5.61,5.61,5.57,5.58,1862000.0,5.61,5.61,5.57,5.58,1862000.0
2010-06-29 12:40:00,5.58,5.59,5.57,5.57,1644000.0,5.58,5.59,5.57,5.57,1644000.0
2010-06-29 12:45:00,5.57,5.59,5.57,5.58,1106000.0,5.57,5.59,5.57,5.58,1106000.0
2010-06-29 12:50:00,5.58,5.58,5.56,5.57,1158000.0,5.58,5.58,5.56,5.57,1158000.0
2010-06-29 12:55:00,5.57,5.58,5.57,5.58,882000.0,5.57,5.58,5.57,5.58,882000.0
2010-06-29 13:00:00,5.58,5.58,5.57,5.58,1070000.0,5.58,5.58,5.57,5.58,1070000.0
2010-06-29 13:05:00,5.58,5.59,5.57,5.58,864000.0,5.58,5.59,5.57,5.58,864000.0
2010-06-29 13:10:00,5.58,5.59,5.57,5.58,830000.0,5.58,5.59,5.57,5.58,830000.0
2010-06-29 13:15:00,5.58,5.58,5.57,5.57,742000.0,5.58,5.58,5.57,5.57,742000.0
2010-06-29 13:20:00,5.58,5.58,5.57,5.57,900000.0,5.58,5.58,5.57,5.57,900000.0
2010-06-29 13:25:00,5.57,5.57,5.56,5.56,2066000.0,5.57,5.57,5.56,5.56,2066000.0
2010-06-29 13:30:00,5.56,5.56,5.54,5.54,2856000.0,5.56,5.56,5.54,5.54,2856000.0
2010-06-29 13:35:00,5.54,5.55,5.52,5.52,3766000.0,5.54,5.55,5.52,5.52,3766000.0
2010-06-29 13:40:00,5.52,5.54,5.51,5.54,2718000.0,5.52,5.54,5.51,5.54,2718000.0
2010-06-29 13:45:00,5.54,5.55,5.54,5.54,1988000.0,5.54,5.55,5.54,5.54,1988000.0
2010-06-29 13:50:00,5.55,5.55,5.53,5.54,1566000.0,5.55,5.55,5.53,5.54,1566000.0
2010-06-29 13:55:00,5.54,5.56,5.54,5.56,1218000.0,5.54,5.56,5.54,5.56,1218000.0
2010-06-29 14:00:00,5.56,5.56,5.54,5.55,1512000.0,5.56,5.56,5.54,5.55,1512000.0
2010-06-29 14:05:00,5.55,5.57,5.54,5.55,2278000.0,5.55,5.57,5.54,5.55,2278000.0
2010-06-29 14:10:00,5.55,5.57,5.55,5.56,1786000.0,5.55,5.57,5.55,5.56,1786000.0
2010-06-29 14:15:00,5.56,5.58,5.56,5.57,2050000.0,5.56,5.58,5.56,5.57,2050000.0
2010-06-29 14:20:00,5.57,5.58,5.56,5.58,1148000.0,5.57,5.58,5.56,5.58,1148000.0
2010-06-29 14:25:00,5.58,5.58,5.56,5.56,1062000.0,5.58,5.58,5.56,5.56,1062000.0
2010-06-29 14:30:00,5.56,5.57,5.55,5.56,1276000.0,5.56,5.57,5.55,5.56,1276000.0
2010-06-29 14:35:00,5.56,5.57,5.55,5.55,1762000.0,5.56,5.57,5.55,5.55,1762000.0
2010-06-29 14:40:00,5.55,5.56,5.54,5.55,922000.0,5.55,5.56,5.54,5.55,922000.0
2010-06-29 14:45:00,5.55,5.55,5.54,5.54,970000.0,5.55,5.55,5.54,5.54,970000.0
2010-06-29 14:50:00,5.54,5.56,5.52,5.54,2736000.0,5.54,5.56,5.52,5.54,2736000.0
2010-06-29 14:55:00,5.55,5.55,5.53,5.53,1740000.0,5.55,5.55,5.53,5.53,1740000.0
2010-06-29 15:00:00,5.53,5.55,5.52,5.55,1806000.0,5.53,5.55,5.52,5.55,1806000.0
2010-06-29 15:05:00,5.54,5.56,5.54,5.54,1770000.0,5.54,5.56,5.54,5.54,1770000.0
2010-06-29 15:10:00,5.54,5.54,5.53,5.53,1438000.0,5.54,5.54,5.53,5.53,1438000.0
2010-06-29 15:15:00,5.53,5.54,5.52,5.52,2026000.0,5.53,5.54,5.52,5.52,2026000.0
2010-06-29 15:20:00,5.52,5.52,5.48,5.49,5488000.0,5.52,5.52,5.48,5.49,5488000.0
2010-06-29 15:25:00,5.49,5.5,5.43,5.44,9152000.0,5.49,5.5,5.43,5.44,9152000.0
2010-06-29 15:30:00,5.44,5.45,5.3,5.36,26910000.0,5.44,5.45,5.3,5.36,26910000.0
2010-06-29 15:35:00,5.36,5.4,5.34,5.4,12118000.0,5.36,5.4,5.34,5.4,12118000.0
2010-06-29 15:40:00,5.4,5.43,5.39,5.4,10504000.0,5.4,5.43,5.39,5.4,10504000.0
2010-06-29 15:45:00,5.4,5.4,5.38,5.39,7750000.0,5.4,5.4,5.38,5.39,7750000.0
2010-06-29 15:50:00,5.39,5.44,5.38,5.44,8358000.0,5.39,5.44,5.38,5.44,8358000.0
2010-06-29 15:55:00,5.44,5.44,5.42,5.43,10338000.0,5.44,5.44,5.42,5.43,10338000.0
2010-06-30 09:30:00,5.43,5.47,5.41,5.47,5290000.0,5.43,5.47,5.41,5.47,5290000.0
2010-06-30 09:35:00,5.47,5.53,5.46,5.53,6078000.0,5.47,5.53,5.46,5.53,6078000.0
2010-06-30 09:40:00,5.53,5.55,5.51,5.54,5402000.0,5.53,5.55,5.51,5.54,5402000.0
2010-06-30 09:45:00,5.54,5.59,5.53,5.58,6608000.0,5.54,5.59,5.53,5.58,6608000.0
2010-06-30 09:50:00,5.58,5.62,5.58,5.6,9244000.0,5.58,5.62,5.58,5.6,9244000.0
2010-06-30 09:55:00,5.6,5.61,5.58,5.58,8302000.0,5.6,5.61,5.58,5.58,8302000.0
2010-06-30 10:00:00,5.58,5.59,5.57,5.57,4772000.0,5.58,5.59,5.57,5.57,4772000.0
2010-06-30 10:05:00,5.57,5.59,5.57,5.59,4308000.0,5.57,5.59,5.57,5.59,4308000.0
2010-06-30 10:10:00,5.59,5.6,5.58,5.59,2396000.0,5.59,5.6,5.58,5.59,2396000.0
2010-06-30 10:15:00,5.59,5.6,5.56,5.57,3132000.0,5.59,5.6,5.56,5.57,3132000.0
2010-06-30 10:20:00,5.57,5.57,5.54,5.56,3764000.0,5.57,5.57,5.54,5.56,3764000.0
2010-06-30 10:25:00,5.56,5.58,5.55,5.56,1940000.0,5.56,5.58,5.55,5.56,1940000.0
2010-06-30 10:30:00,5.56,5.59,5.56,5.58,1940000.0,5.56,5.59,5.56,5.58,1940000.0
2010-06-30 10:35:00,5.58,5.59,5.57,5.59,2888000.0,5.58,5.59,5.57,5.59,2888000.0
2010-06-30 10:40:00,5.59,5.6,5.55,5.56,2650000.0,5.59,5.6,5.55,5.56,2650000.0
2010-06-30 10:45:00,5.56,5.57,5.55,5.56,1394000.0,5.56,5.57,5.55,5.56,1394000.0
2010-06-30 10:50:00,5.56,5.57,5.55,5.57,2448000.0,5.56,5.57,5.55,5.57,2448000.0
2010-06-30 10:55:00,5.57,5.57,5.55,5.56,1714000.0,5.57,5.57,5.55,5.56,1714000.0
2010-06-30 11:00:00,5.56,5.57,5.55,5.56,1970000.0,5.56,5.57,5.55,5.56,1970000.0
2010-06-30 11:05:00,5.56,5.56,5.54,5.56,2456000.0,5.56,5.56,5.54,5.56,2456000.0
2010-06-30 11:10:00,5.56,5.59,5.56,5.59,1988000.0,5.56,5.59,5.56,5.59,1988000.0
2010-06-30 11:15:00,5.59,5.6,5.58,5.59,1360000.0,5.59,5.6,5.58,5.59,1360000.0
2010-06-30 11:20:00,5.59,5.59,5.57,5.59,904000.0,5.59,5.59,5.57,5.59,904000.0
2010-06-30 11:25:00,5.59,5.61,5.59,5.59,2002000.0,5.59,5.61,5.59,5.59,2002000.0
2010-06-30 11:30:00,5.59,5.61,5.59,5.6,1090000.0,5.59,5.61,5.59,5.6,1090000.0
2010-06-30 11:35:00,5.6,5.61,5.59,5.6,1644000.0,5.6,5.61,5.59,5.6,1644000.0
2010-06-30 11:40:00,5.61,5.62,5.58,5.58,2960000.0,5.61,5.62,5.58,5.58,2960000.0
2010-06-30 11:45:00,5.59,5.61,5.59,5.6,1384000.0,5.59,5.61,5.59,5.6,1384000.0
2010-06-30 11:50:00,5.6,5.61,5.6,5.6,954000.0,5.6,5.61,5.6,5.6,954000.0
2010-06-30 11:55:00,5.6,5.61,5.59,5.6,1378000.0,5.6,5.61,5.59,5.6,1378000.0
2010-06-30 12:00:00,5.6,5.61,5.6,5.6,1164000.0,5.6,5.61,5.6,5.6,1164000.0
2010-06-30 12:05:00,5.61,5.61,5.6,5.6,356000.0,5.61,5.61,5.6,5.6,356000.0
2010-06-30 12:10:00,5.6,5.61,5.6,5.6,806000.0,5.6,5.61,5.6,5.6,806000.0
2010-06-30 12:15:00,5.6,5.62,5.6,5.62,694000.0,5.6,5.62,5.6,5.62,694000.0
2010-06-30 12:20:00,5.61,5.62,5.61,5.61,776000.0,5.61,5.62,5.61,5.61,776000.0
2010-06-30 12:25:00,5.61,5.62,5.61,5.61,1446000.0,5.61,5.62,5.61,5.61,1446000.0
2010-06-30 12:30:00,5.61,5.63,5.61,5.62,1220000.0,5.61,5.63,5.61,5.62,1220000.0
2010-06-30 12:35:00,5.62,5.62,5.6,5.6,1666000.0,5.62,5.62,5.6,5.6,1666000.0
2010-06-30 12:40:00,5.6,5.61,5.59,5.6,2098000.0,5.6,5.61,5.59,5.6,2098000.0
2010-06-30 12:45:00,5.59,5.6,5.58,5.59,2182000.0,5.59,5.6,5.58,5.59,2182000.0
2010-06-30 12:50:00,5.59,5.61,5.59,5.61,984000.0,5.59,5.61,5.59,5.61,984000.0
2010-06-30 12:55:00,5.61,5.61,5.6,5.6,762000.0,5.61,5.61,5.6,5.6,762000.0
2010-06-30 13:00:00,5.6,5.61,5.6,5.61,608000.0,5.6,5.61,5.6,5.61,608000.0
2010-06-30 13:05:00,5.61,5.61,5.59,5.6,1502000.0,5.61,5.61,5.59,5.6,1502000.0
2010-06-30 13:10:00,5.6,5.61,5.6,5.6,834000.0,5.6,5.61,5.6,5.6,834000.0
2010-06-30 13:15:00,5.6,5.61,5.6,5.61,700000.0,5.6,5.61,5.6,5.61,700000.0
2010-06-30 13:20:00,5.61,5.63,5.61,5.63,1634000.0,5.61,5.63,5.61,5.63,1634000.0
2010-06-30 13:25:00,5.63,5.63,5.62,5.62,1442000.0,5.63,5.63,5.62,5.62,1442000.0
2010-06-30 13:30:00,5.62,5.63,5.6,5.6,1940000.0,5.62,5.63,5.6,5.6,1940000.0
2010-06-30 13:35:00,5.6,5.61,5.59,5.59,820000.0,5.6,5.61,5.59,5.59,820000.0
2010-06-30 13:40:00,5.59,5.59,5.58,5.58,1414000.0,5.59,5.59,5.58,5.58,1414000.0
2010-06-30 13:45:00,5.58,5.6,5.58,5.58,1386000.0,5.58,5.6,5.58,5.58,1386000.0
2010-06-30 13:50:00,5.58,5.58,5.57,5.58,1276000.0,5.58,5.58,5.57,5.58,1276000.0
2010-06-30 13:55:00,5.58,5.58,5.56,5.56,1332000.0,5.58,5.58,5.56,5.56,1332000.0
2010-06-30 14:00:00,5.56,5.57,5.55,5.55,1644000.0,5.56,5.57,5.55,5.55,1644000.0
2010-06-30 14:05:00,5.56,5.56,5.53,5.54,3388000.0,5.56,5.56,5.53,5.54,3388000.0
2010-06-30 14:10:00,5.54,5.54,5.52,5.52,2630000.0,5.54,5.54,5.52,5.52,2630000.0
2010-06-30 14:15:00,5.52,5.54,5.52,5.52,1978000.0,5.52,5.54,5.52,5.52,1978000.0
2010-06-30 14:20:00,5.52,5.53,5.5,5.51,2306000.0,5.52,5.53,5.5,5.51,2306000.0
2010-06-30 14:25:00,5.51,5.52,5.5,5.51,2078000.0,5.51,5.52,5.5,5.51,2078000.0
2010-06-30 14:30:00,5.51,5.54,5.51,5.54,2966000.0,5.51,5.54,5.51,5.54,2966000.0
2010-06-30 14:35:00,5.54,5.55,5.53,5.54,2116000.0,5.54,5.55,5.53,5.54,2116000.0
2010-06-30 14:40:00,5.53,5.54,5.52,5.53,1394000.0,5.53,5.54,5.52,5.53,1394000.0
2010-06-30 14:45:00,5.53,5.54,5.51,5.53,1692000.0,5.53,5.54,5.51,5.53,1692000.0
2010-06-30 14:50:00,5.53,5.54,5.53,5.54,1030000.0,5.53,5.54,5.53,5.54,1030000.0
2010-06-30 14:55:00,5.54,5.54,5.53,5.53,694000.0,5.54,5.54,5.53,5.53,694000.0
2010-06-30 15:00:00,5.53,5.53,5.52,5.53,1180000.0,5.53,5.53,5.52,5.53,1180000.0
2010-06-30 15:05:00,5.53,5.54,5.53,5.53,1220000.0,5.53,5.54,5.53,5.53,1220000.0
2010-06-30 15:10:00,5.53,5.53,5.51,5.51,1418000.0,5.53,5.53,5.51,5.51,1418000.0
2010-06-30 15:15:00,5.51,5.52,5.5,5.51,1924000.0,5.51,5.52,5.5,5.51,1924000.0
2010-06-30 15:20:00,5.51,5.52,5.51,5.52,1116000.0,5.51,5.52,5.51,5.52,1116000.0
2010-06-30 15:25:00,5.52,5.52,5.49,5.49,2546000.0,5.52,5.52,5.49,5.49,2546000.0
2010-06-30 15:30:00,5.49,5.5,5.48,5.49,3016000.0,5.49,5.5,5.48,5.49,3016000.0
2010-06-30 15:35:00,5.49,5.5,5.48,5.48,2764000.0,5.49,5.5,5.48,5.48,2764000.0
2010-06-30 15:40:00,5.48,5.49,5.46,5.46,5930000.0,5.48,5.49,5.46,5.46,5930000.0
2010-06-30 15:45:00,5.46,5.48,5.45,5.48,5146000.0,5.46,5.48,5.45,5.48,5146000.0
2010-06-30 15:50:00,5.48,5.49,5.47,5.47,4550000.0,5.48,5.49,5.47,5.47,4550000.0
2010-06-30 15:55:00,5.47,5.48,5.46,5.46,6402000.0,5.47,5.48,5.46,5.46,6402000.0
2010-07-01 09:30:00,5.45,5.49,5.42,5.46,4810000.0,5.45,5.49,5.42,5.46,4810000.0
2010-07-01 09:35:00,5.46,5.49,5.46,5.48,2828000.0,5.46,5.49,5.46,5.48,2828000.0
2010-07-01 09:40:00,5.48,5.48,5.43,5.47,3082000.0,5.48,5.48,5.43,5.47,3082000.0
2010-07-01 09:45:00,5.47,5.48,5.46,5.46,2828000.0,5.47,5.48,5.46,5.46,2828000.0
2010-07-01 09:50:00,5.46,5.48,5.46,5.46,2914000.0,5.46,5.48,5.46,5.46,2914000.0
2010-07-01 09:55:00,5.46,5.48,5.46,5.47,2102000.0,5.46,5.48,5.46,5.47,2102000.0
2010-07-01 10:00:00,5.48,5.48,5.43,5.45,5692000.0,5.48,5.48,5.43,5.45,5692000.0
2010-07-01 10:05:00,5.45,5.48,5.45,5.46,2082000.0,5.45,5.48,5.45,5.46,2082000.0
2010-07-01 10:10:00,5.46,5.46,5.42,5.42,3390000.0,5.46,5.46,5.42,5.42,3390000.0
2010-07-01 10:15:00,5.42,5.44,5.41,5.43,2406000.0,5.42,5.44,5.41,5.43,2406000.0
2010-07-01 10:20:00,5.43,5.44,5.42,5.44,1768000.0,5.43,5.44,5.42,5.44,1768000.0
2010-07-01 10:25:00,5.44,5.45,5.42,5.42,2616000.0,5.44,5.45,5.42,5.42,2616000.0
2010-07-01 10:30:00,5.42,5.43,5.4,5.41,2330000.0,5.42,5.43,5.4,5.41,2330000.0
2010-07-01 10:35:00,5.41,5.42,5.38,5.38,3222000.0,5.41,5.42,5.38,5.38,3222000.0
2010-07-01 10:40:00,5.38,5.39,5.34,5.35,4216000.0,5.38,5.39,5.34,5.35,4216000.0
2010-07-01 10:45:00,5.35,5.39,5.35,5.38,1812000.0,5.35,5.39,5.35,5.38,1812000.0
2010-07-01 10:50:00,5.38,5.39,5.36,5.36,1920000.0,5.38,5.39,5.36,5.36,1920000.0
2010-07-01 10:55:00,5.36,5.38,5.35,5.37,1974000.0,5.36,5.38,5.35,5.37,1974000.0
2010-07-01 11:00:00,5.37,5.38,5.34,5.38,2664000.0,5.37,5.38,5.34,5.38,2664000.0
2010-07-01 11:05:00,5.38,5.39,5.36,5.38,2298000.0,5.38,5.39,5.36,5.38,2298000.0
2010-07-01 11:10:00,5.38,5.4,5.38,5.4,1888000.0,5.38,5.4,5.38,5.4,1888000.0
2010-07-01 11:15:00,5.4,5.42,5.39,5.42,2298000.0,5.4,5.42,5.39,5.42,2298000.0
2010-07-01 11:20:00,5.42,5.44,5.41,5.43,1648000.0,5.42,5.44,5.41,5.43,1648000.0
2010-07-01 11:25:00,5.43,5.46,5.43,5.46,3480000.0,5.43,5.46,5.43,5.46,3480000.0
2010-07-01 11:30:00,5.46,5.48,5.46,5.48,3922000.0,5.46,5.48,5.46,5.48,3922000.0
2010-07-01 11:35:00,5.48,5.5,5.47,5.5,2876000.0,5.48,5.5,5.47,5.5,2876000.0
2010-07-01 11:40:00,5.5,5.51,5.49,5.5,2884000.0,5.5,5.51,5.49,5.5,2884000.0
2010-07-01 11:45:00,5.51,5.52,5.49,5.5,2058000.0,5.51,5.52,5.49,5.5,2058000.0
2010-07-01 11:50:00,5.5,5.51,5.48,5.49,1850000.0,5.5,5.51,5.48,5.49,1850000.0
2010-07-01 11:55:00,5.48,5.49,5.47,5.49,2356000.0,5.48,5.49,5.47,5.49,2356000.0
2010-07-01 12:00:00,5.49,5.49,5.47,5.47,1318000.0,5.49,5.49,5.47,5.47,1318000.0
2010-07-01 12:05:00,5.47,5.48,5.47,5.47,692000.0,5.47,5.48,5.47,5.47,692000.0
2010-07-01 12:10:00,5.47,5.48,5.46,5.47,820000.0,5.47,5.48,5.46,5.47,820000.0
2010-07-01 12:15:00,5.47,5.49,5.47,5.49,760000.0,5.47,5.49,5.47,5.49,760000.0
2010-07-01 12:20:00,5.49,5.49,5.47,5.47,1272000.0,5.49,5.49,5.47,5.47,1272000.0
2010-07-01 12:25:00,5.47,5.48,5.47,5.47,810000.0,5.47,5.48,5.47,5.47,810000.0
2010-07-01 12:30:00,5.47,5.49,5.47,5.48,1034000.0,5.47,5.49,5.47,5.48,1034000.0
2010-07-01 12:35:00,5.48,5.51,5.48,5.51,1184000.0,5.48,5.51,5.48,5.51,1184000.0
2010-07-01 12:40:00,5.51,5.56,5.51,5.54,3334000.0,5.51,5.56,5.51,5.54,3334000.0
2010-07-01 12:45:00,5.54,5.55,5.53,5.54,2180000.0,5.54,5.55,5.53,5.54,2180000.0
2010-07-01 12:50:00,5.54,5.55,5.54,5.55,1668000.0,5.54,5.55,5.54,5.55,1668000.0
2010-07-01 12:55:00,5.55,5.55,5.53,5.54,1916000.0,5.55,5.55,5.53,5.54,1916000.0
2010-07-01 13:00:00,5.54,5.55,5.53,5.55,950000.0,5.54,5.55,5.53,5.55,950000.0
2010-07-01 13:05:00,5.55,5.56,5.54,5.55,1096000.0,5.55,5.56,5.54,5.55,1096000.0
2010-07-01 13:10:00,5.55,5.55,5.52,5.53,1130000.0,5.55,5.55,5.52,5.53,1130000.0
2010-07-01 13:15:00,5.53,5.55,5.53,5.55,588000.0,5.53,5.55,5.53,5.55,588000.0
2010-07-01 13:20:00,5.55,5.57,5.54,5.56,1698000.0,5.55,5.57,5.54,5.56,1698000.0
2010-07-01 13:25:00,5.57,5.57,5.55,5.55,1236000.0,5.57,5.57,5.55,5.55,1236000.0
2010-07-01 13:30:00,5.55,5.57,5.54,5.56,2032000.0,5.55,5.57,5.54,5.56,2032000.0
2010-07-01 13:35:00,5.56,5.58,5.55,5.58,3918000.0,5.56,5.58,5.55,5.58,3918000.0
2010-07-01 13:40:00,5.58,5.58,5.56,5.57,2814000.0,5.58,5.58,5.56,5.57,2814000.0
2010-07-01 13:45:00,5.57,5.57,5.53,5.55,2248000.0,5.57,5.57,5.53,5.55,2248000.0
2010-07-01 13:50:00,5.55,5.57,5.55,5.56,1564000.0,5.55,5.57,5.55,5.56,1564000.0
2010-07-01 13:55:00,5.56,5.58,5.56,5.57,1604000.0,5.56,5.58,5.56,5.57,1604000.0
2010-07-01 14:00:00,5.57,5.58,5.55,5.56,2254000.0,5.57,5.58,5.55,5.56,2254000.0
2010-07-01 14:05:00,5.56,5.56,5.53,5.53,2188000.0,5.56,5.56,5.53,5.53,2188000.0
2010-07-01 14:10:00,5.53,5.56,5.53,5.56,1606000.0,5.53,5.56,5.53,5.56,1606000.0
2010-07-01 14:15:00,5.56,5.58,5.56,5.57,1638000.0,5.56,5.58,5.56,5.57,1638000.0
2010-07-01 14:20:00,5.57,5.57,5.55,5.57,1818000.0,5.57,5.57,5.55,5.57,1818000.0
2010-07-01 14:25:00,5.57,5.58,5.55,5.56,974000.0,5.57,5.58,5.55,5.56,974000.0
2010-07-01 14:30:00,5.56,5.56,5.54,5.55,1010000.0,5.56,5.56,5.54,5.55,1010000.0
2010-07-01 14:35:00,5.54,5.56,5.54,5.54,1064000.0,5.54,5.56,5.54,5.54,1064000.0
2010-07-01 14:40:00,5.54,5.54,5.51,5.52,2532000.0,5.54,5.54,5.51,5.52,2532000.0
2010-07-01 14:45:00,5.52,5.54,5.51,5.53,2344000.0,5.52,5.54,5.51,5.53,2344000.0
2010-07-01 14:50:00,5.53,5.54,5.52,5.53,1132000.0,5.53,5.54,5.52,5.53,1132000.0
2010-07-01 14:55:00,5.53,5.53,5.52,5.53,838000.0,5.53,5.53,5.52,5.53,838000.0
2010-07-01 15:00:00,5.53,5.55,5.53,5.55,1500000.0,5.53,5.55,5.53,5.55,1500000.0
2010-07-01 15:05:00,5.54,5.56,5.54,5.55,1286000.0,5.54,5.56,5.54,5.55,1286000.0
2010-07-01 15:10:00,5.55,5.55,5.53,5.53,986000.0,5.55,5.55,5.53,5.53,986000.0
2010-07-01 15:15:00,5.53,5.53,5.51,5.52,1318000.0,5.53,5.53,5.51,5.52,1318000.0
2010-07-01 15:20:00,5.52,5.52,5.5,5.51,1048000.0,5.52,5.52,5.5,5.51,1048000.0
2010-07-01 15:25:00,5.51,5.53,5.5,5.53,1162000.0,5.51,5.53,5.5,5.53,1162000.0
2010-07-01 15:30:00,5.53,5.55,5.52,5.55,1398000.0,5.53,5.55,5.52,5.55,1398000.0
2010-07-01 15:35:00,5.55,5.56,5.54,5.54,1690000.0,5.55,5.56,5.54,5.54,1690000.0
2010-07-01 15:40:00,5.54,5.55,5.53,5.55,2324000.0,5.54,5.55,5.53,5.55,2324000.0
2010-07-01 15:45:00,5.55,5.56,5.53,5.53,1946000.0,5.55,5.56,5.53,5.53,1946000.0
2010-07-01 15:50:00,5.53,5.56,5.52,5.56,2792000.0,5.53,5.56,5.52,5.56,2792000.0
2010-07-01 15:55:00,5.56,5.57,5.54,5.55,5160000.0,5.56,5.57,5.54,5.55,5160000.0
2010-07-02 09:30:00,5.52,5.56,5.49,5.53,2678000.0,5.52,5.56,5.49,5.53,2678000.0
2010-07-02 09:35:00,5.53,5.53,5.48,5.49,2320000.0,5.53,5.53,5.48,5.49,2320000.0
2010-07-02 09:40:00,5.49,5.51,5.48,5.48,2292000.0,5.49,5.51,5.48,5.48,2292000.0
2010-07-02 09:45:00,5.48,5.5,5.47,5.49,2352000.0,5.48,5.5,5.47,5.49,2352000.0
2010-07-02 09:50:00,5.48,5.48,5.46,5.47,3390000.0,5.48,5.48,5.46,5.47,3390000.0
2010-07-02 09:55:00,5.47,5.5,5.47,5.49,1972000.0,5.47,5.5,5.47,5.49,1972000.0
2010-07-02 10:00:00,5.49,5.49,5.46,5.47,1974000.0,5.49,5.49,5.46,5.47,1974000.0
2010-07-02 10:05:00,5.47,5.52,5.47,5.52,1782000.0,5.47,5.52,5.47,5.52,1782000.0
2010-07-02 10:10:00,5.52,5.52,5.5,5.5,1286000.0,5.52,5.52,5.5,5.5,1286000.0
2010-07-02 10:15:00,5.51,5.53,5.5,5.51,1280000.0,5.51,5.53,5.5,5.51,1280000.0
2010-07-02 10:20:00,5.51,5.52,5.49,5.51,786000.0,5.51,5.52,5.49,5.51,786000.0
2010-07-02 10:25:00,5.51,5.51,5.48,5.48,902000.0,5.51,5.51,5.48,5.48,902000.0
2010-07-02 10:30:00,5.49,5.5,5.47,5.49,1138000.0,5.49,5.5,5.47,5.49,1138000.0
2010-07-02 10:35:00,5.49,5.5,5.48,5.48,776000.0,5.49,5.5,5.48,5.48,776000.0
2010-07-02 10:40:00,5.48,5.49,5.46,5.46,1206000.0,5.48,5.49,5.46,5.46,1206000.0
2010-07-02 10:45:00,5.46,5.48,5.46,5.47,668000.0,5.46,5.48,5.46,5.47,668000.0
2010-07-02 10:50:00,5.47,5.48,5.46,5.47,698000.0,5.47,5.48,5.46,5.47,698000.0
2010-07-02 10:55:00,5.47,5.48,5.46,5.47,1006000.0,5.47,5.48,5.46,5.47,1006000.0
2010-07-02 11:00:00,5.47,5.48,5.46,5.47,844000.0,5.47,5.48,5.46,5.47,844000.0
2010-07-02 11:05:00,5.47,5.49,5.47,5.49,1896000.0,5.47,5.49,5.47,5.49,1896000.0
2010-07-02 11:10:00,5.49,5.5,5.48,5.5,738000.0,5.49,5.5,5.48,5.5,738000.0
2010-07-02 11:15:00,5.5,5.5,5.47,5.47,1152000.0,5.5,5.5,5.47,5.47,1152000.0
2010-07-02 11:20:00,5.47,5.48,5.47,5.48,838000.0,5.47,5.48,5.47,5.48,838000.0
2010-07-02 11:25:00,5.48,5.49,5.47,5.47,494000.0,5.48,5.49,5.47,5.47,494000.0
2010-07-02 11:30:00,5.47,5.48,5.47,5.47,488000.0,5.47,5.48,5.47,5.47,488000.0
2010-07-02 11:35:00,5.47,5.47,5.45,5.45,1888000.0,5.47,5.47,5.45,5.45,1888000.0
2010-07-02 11:40:00,5.45,5.46,5.45,5.46,1322000.0,5.45,5.46,5.45,5.46,1322000.0
2010-07-02 11:45:00,5.46,5.47,5.45,5.46,668000.0,5.46,5.47,5.45,5.46,668000.0
2010-07-02 11:50:00,5.46,5.47,5.46,5.46,614000.0,5.46,5.47,5.46,5.46,614000.0
2010-07-02 11:55:00,5.46,5.46,5.45,5.46,584000.0,5.46,5.46,5.45,5.46,584000.0
2010-07-02 12:00:00,5.46,5.46,5.45,5.46,350000.0,5.46,5.46,5.45,5.46,350000.0
2010-07-02 12:05:00,5.46,5.48,5.45,5.48,1118000.0,5.46,5.48,5.45,5.48,1118000.0
2010-07-02 12:10:00,5.48,5.49,5.47,5.47,940000.0,5.48,5.49,5.47,5.47,940000.0
2010-07-02 12:15:00,5.48,5.48,5.45,5.46,756000.0,5.48,5.48,5.45,5.46,756000.0
2010-07-02 12:20:00,5.46,5.47,5.45,5.47,582000.0,5.46,5.47,5.45,5.47,582000.0
2010-07-02 12:25:00,5.47,5.47,5.46,5.47,260000.0,5.47,5.47,5.46,5.47,260000.0
2010-07-02 12:30:00,5.47,5.47,5.46,5.46,206000.0,5.47,5.47,5.46,5.46,206000.0
2010-07-02 12:35:00,5.46,5.46,5.45,5.46,1256000.0,5.46,5.46,5.45,5.46,1256000.0
2010-07-02 12:40:00,5.46,5.46,5.45,5.45,658000.0,5.46,5.46,5.45,5.45,658000.0
2010-07-02 12:45:00,5.45,5.46,5.45,5.46,844000.0,5.45,5.46,5.45,5.46,844000.0
2010-07-02 12:50:00,5.46,5.46,5.44,5.44,950000.0,5.46,5.46,5.44,5.44,950000.0
2010-07-02 12:55:00,5.44,5.45,5.44,5.45,896000.0,5.44,5.45,5.44,5.45,896000.0
2010-07-02 13:00:00,5.45,5.45,5.43,5.44,2106000.0,5.45,5.45,5.43,5.44,2106000.0
2010-07-02 13:05:00,5.44,5.46,5.44,5.45,1294000.0,5.44,5.46,5.44,5.45,1294000.0
2010-07-02 13:10:00,5.45,5.46,5.44,5.45,1064000.0,5.45,5.46,5.44,5.45,1064000.0
2010-07-02 13:15:00,5.45,5.46,5.44,5.45,1332000.0,5.45,5.46,5.44,5.45,1332000.0
2010-07-02 13:20:00,5.45,5.45,5.44,5.45,1134000.0,5.45,5.45,5.44,5.45,1134000.0
2010-07-02 13:25:00,5.45,5.45,5.44,5.45,848000.0,5.45,5.45,5.44,5.45,848000.0
2010-07-02 13:30:00,5.45,5.47,5.44,5.46,764000.0,5.45,5.47,5.44,5.46,764000.0
2010-07-02 13:35:00,5.46,5.46,5.45,5.45,528000.0,5.46,5.46,5.45,5.45,528000.0
2010-07-02 13:40:00,5.45,5.45,5.44,5.44,608000.0,5.45,5.45,5.44,5.44,608000.0
2010-07-02 13:45:00,5.44,5.46,5.44,5.46,334000.0,5.44,5.46,5.44,5.46,334000.0
2010-07-02 13:50:00,5.46,5.46,5.45,5.45,462000.0,5.46,5.46,5.45,5.45,462000.0
2010-07-02 13:55:00,5.45,5.47,5.45,5.47,436000.0,5.45,5.47,5.45,5.47,436000.0
2010-07-02 14:00:00,5.47,5.47,5.46,5.47,554000.0,5.47,5.47,5.46,5.47,554000.0
2010-07-02 14:05:00,5.47,5.47,5.45,5.46,226000.0,5.47,5.47,5.45,5.46,226000.0
2010-07-02 14:10:00,5.46,5.46,5.45,5.45,394000.0,5.46,5.46,5.45,5.45,394000.0
2010-07-02 14:15:00,5.45,5.46,5.45,5.46,470000.0,5.45,5.46,5.45,5.46,470000.0
2010-07-02 14:20:00,5.46,5.46,5.45,5.46,340000.0,5.46,5.46,5.45,5.46,340000.0
2010-07-02 14:25:00,5.46,5.46,5.44,5.45,434000.0,5.46,5.46,5.44,5.45,434000.0
2010-07-02 14:30:00,5.45,5.45,5.43,5.44,580000.0,5.45,5.45,5.43,5.44,580000.0
2010-07-02 14:35:00,5.44,5.45,5.44,5.44,566000.0,5.44,5.45,5.44,5.44,566000.0
2010-07-02 14:40:00,5.44,5.45,5.43,5.44,584000.0,5.44,5.45,5.43,5.44,584000.0
2010-07-02 14:45:00,5.44,5.45,5.44,5.44,910000.0,5.44,5.45,5.44,5.44,910000.0
2010-07-02 14:50:00,5.44,5.44,5.43,5.44,1170000.0,5.44,5.44,5.43,5.44,1170000.0
2010-07-02 14:55:00,5.44,5.45,5.44,5.45,774000.0,5.44,5.45,5.44,5.45,774000.0
2010-07-02 15:00:00,5.45,5.45,5.44,5.45,600000.0,5.45,5.45,5.44,5.45,600000.0
2010-07-02 15:05:00,5.45,5.45,5.44,5.45,650000.0,5.45,5.45,5.44,5.45,650000.0
2010-07-02 15:10:00,5.46,5.46,5.44,5.45,572000.0,5.46,5.46,5.44,5.45,572000.0
2010-07-02 15:15:00,5.45,5.45,5.44,5.45,442000.0,5.45,5.45,5.44,5.45,442000.0
2010-07-02 15:20:00,5.45,5.46,5.45,5.45,886000.0,5.45,5.46,5.45,5.45,886000.0
2010-07-02 15:25:00,5.45,5.46,5.45,5.45,1246000.0,5.45,5.46,5.45,5.45,1246000.0
2010-07-02 15:30:00,5.45,5.46,5.45,5.46,908000.0,5.45,5.46,5.45,5.46,908000.0
2010-07-02 15:35:00,5.46,5.49,5.46,5.49,2206000.0,5.46,5.49,5.46,5.49,2206000.0
2010-07-02 15:40:00,5.49,5.49,5.47,5.48,1834000.0,5.49,5.49,5.47,5.48,1834000.0
2010-07-02 15:45:00,5.48,5.49,5.47,5.48,1606000.0,5.48,5.49,5.47,5.48,1606000.0
2010-07-02 15:50:00,5.48,5.49,5.47,5.48,2204000.0,5.48,5.49,5.47,5.48,2204000.0
2010-07-02 15:55:00,5.48,5.48,5.45,5.46,4602000.0,5.48,5.48,5.45,5.46,4602000.0
2010-07-06 09:30:00,5.53,5.63,5.53,5.59,6108000.0,5.53,5.63,5.53,5.59,6108000.0
2010-07-06 09:35:00,5.59,5.62,5.59,5.61,3342000.0,5.59,5.62,5.59,5.61,3342000.0
2010-07-06 09:40:00,5.61,5.62,5.6,5.61,2682000.0,5.61,5.62,5.6,5.61,2682000.0
2010-07-06 09:45:00,5.61,5.62,5.61,5.62,2140000.0,5.61,5.62,5.61,5.62,2140000.0
2010-07-06 09:50:00,5.62,5.62,5.58,5.58,3990000.0,5.62,5.62,5.58,5.58,3990000.0
2010-07-06 09:55:00,5.58,5.6,5.56,5.57,2640000.0,5.58,5.6,5.56,5.57,2640000.0
2010-07-06 10:00:00,5.57,5.59,5.55,5.57,3422000.0,5.57,5.59,5.55,5.57,3422000.0
2010-07-06 10:05:00,5.57,5.59,5.56,5.58,2188000.0,5.57,5.59,5.56,5.58,2188000.0
2010-07-06 10:10:00,5.58,5.6,5.58,5.58,1842000.0,5.58,5.6,5.58,5.58,1842000.0
2010-07-06 10:15:00,5.58,5.59,5.58,5.58,946000.0,5.58,5.59,5.58,5.58,946000.0
2010-07-06 10:20:00,5.58,5.58,5.57,5.58,1316000.0,5.58,5.58,5.57,5.58,1316000.0
2010-07-06 10:25:00,5.58,5.6,5.57,5.57,920000.0,5.58,5.6,5.57,5.57,920000.0
2010-07-06 10:30:00,5.57,5.58,5.56,5.58,1442000.0,5.57,5.58,5.56,5.58,1442000.0
2010-07-06 10:35:00,5.58,5.58,5.57,5.57,842000.0,5.58,5.58,5.57,5.57,842000.0
2010-07-06 10:40:00,5.57,5.59,5.56,5.57,854000.0,5.57,5.59,5.56,5.57,854000.0
2010-07-06 10:45:00,5.57,5.57,5.56,5.56,1074000.0,5.57,5.57,5.56,5.56,1074000.0
2010-07-06 10:50:00,5.56,5.58,5.56,5.58,946000.0,5.56,5.58,5.56,5.58,946000.0
2010-07-06 10:55:00,5.58,5.58,5.56,5.56,776000.0,5.58,5.58,5.56,5.56,776000.0
2010-07-06 11:00:00,5.56,5.58,5.56,5.58,1008000.0,5.56,5.58,5.56,5.58,1008000.0
2010-07-06 11:05:00,5.58,5.58,5.57,5.58,1392000.0,5.58,5.58,5.57,5.58,1392000.0
2010-07-06 11:10:00,5.58,5.59,5.57,5.58,1412000.0,5.58,5.59,5.57,5.58,1412000.0
2010-07-06 11:15:00,5.58,5.58,5.57,5.57,1024000.0,5.58,5.58,5.57,5.57,1024000.0
2010-07-06 11:20:00,5.57,5.58,5.57,5.58,1258000.0,5.57,5.58,5.57,5.58,1258000.0
2010-07-06 11:25:00,5.58,5.59,5.57,5.58,1062000.0,5.58,5.59,5.57,5.58,1062000.0
2010-07-06 11:30:00,5.58,5.6,5.58,5.6,1114000.0,5.58,5.6,5.58,5.6,1114000.0
2010-07-06 11:35:00,5.6,5.6,5.59,5.6,724000.0,5.6,5.6,5.59,5.6,724000.0
2010-07-06 11:40:00,5.6,5.6,5.59,5.6,1166000.0,5.6,5.6,5.59,5.6,1166000.0
2010-07-06 11:45:00,5.6,5.6,5.59,5.6,480000.0,5.6,5.6,5.59,5.6,480000.0
2010-07-06 11:50:00,5.6,5.6,5.58,5.58,702000.0,5.6,5.6,5.58,5.58,702000.0
2010-07-06 11:55:00,5.58,5.6,5.58,5.6,1110000.0,5.58,5.6,5.58,5.6,1110000.0
2010-07-06 12:00:00,5.6,5.6,5.6,5.6,660000.0,5.6,5.6,5.6,5.6,660000.0
2010-07-06 12:05:00,5.6,5.61,5.6,5.61,906000.0,5.6,5.61,5.6,5.61,906000.0
2010-07-06 12:10:00,5.61,5.61,5.57,5.57,1418000.0,5.61,5.61,5.57,5.57,1418000.0
2010-07-06 12:15:00,5.57,5.58,5.57,5.57,934000.0,5.57,5.58,5.57,5.57,934000.0
2010-07-06 12:20:00,5.58,5.58,5.56,5.56,938000.0,5.58,5.58,5.56,5.56,938000.0
2010-07-06 12:25:00,5.56,5.56,5.55,5.56,1380000.0,5.56,5.56,5.55,5.56,1380000.0
2010-07-06 12:30:00,5.56,5.56,5.55,5.56,1026000.0,5.56,5.56,5.55,5.56,1026000.0
2010-07-06 12:35:00,5.56,5.57,5.56,5.56,444000.0,5.56,5.57,5.56,5.56,444000.0
2010-07-06 12:40:00,5.56,5.56,5.53,5.53,1086000.0,5.56,5.56,5.53,5.53,1086000.0
2010-07-06 12:45:00,5.53,5.54,5.52,5.52,892000.0,5.53,5.54,5.52,5.52,892000.0
2010-07-06 12:50:00,5.52,5.53,5.52,5.53,472000.0,5.52,5.53,5.52,5.53,472000.0
2010-07-06 12:55:00,5.53,5.53,5.52,5.53,678000.0,5.53,5.53,5.52,5.53,678000.0
2010-07-06 13:00:00,5.53,5.54,5.53,5.54,672000.0,5.53,5.54,5.53,5.54,672000.0
2010-07-06 13:05:00,5.54,5.55,5.54,5.54,642000.0,5.54,5.55,5.54,5.54,642000.0
2010-07-06 13:10:00,5.53,5.54,5.52,5.53,394000.0,5.53,5.54,5.52,5.53,394000.0
2010-07-06 13:15:00,5.53,5.53,5.51,5.52,882000.0,5.53,5.53,5.51,5.52,882000.0
2010-07-06 13:20:00,5.52,5.54,5.52,5.53,874000.0,5.52,5.54,5.52,5.53,874000.0
2010-07-06 13:25:00,5.53,5.55,5.52,5.54,1006000.0,5.53,5.55,5.52,5.54,1006000.0
2010-07-06 13:30:00,5.54,5.54,5.53,5.54,490000.0,5.54,5.54,5.53,5.54,490000.0
2010-07-06 13:35:00,5.54,5.54,5.52,5.52,570000.0,5.54,5.54,5.52,5.52,570000.0
2010-07-06 13:40:00,5.52,5.53,5.5,5.5,1068000.0,5.52,5.53,5.5,5.5,1068000.0
2010-07-06 13:45:00,5.5,5.51,5.49,5.5,1476000.0,5.5,5.51,5.49,5.5,1476000.0
2010-07-06 13:50:00,5.5,5.51,5.48,5.49,758000.0,5.5,5.51,5.48,5.49,758000.0
2010-07-06 13:55:00,5.49,5.49,5.48,5.49,870000.0,5.49,5.49,5.48,5.49,870000.0
2010-07-06 14:00:00,5.49,5.5,5.49,5.5,566000.0,5.49,5.5,5.49,5.5,566000.0
2010-07-06 14:05:00,5.5,5.5,5.48,5.48,964000.0,5.5,5.5,5.48,5.48,964000.0
2010-07-06 14:10:00,5.48,5.49,5.47,5.48,1242000.0,5.48,5.49,5.47,5.48,1242000.0
2010-07-06 14:15:00,5.48,5.5,5.47,5.49,988000.0,5.48,5.5,5.47,5.49,988000.0
2010-07-06 14:20:00,5.49,5.51,5.49,5.51,644000.0,5.49,5.51,5.49,5.51,644000.0
2010-07-06 14:25:00,5.51,5.52,5.5,5.51,686000.0,5.51,5.52,5.5,5.51,686000.0
2010-07-06 14:30:00,5.51,5.52,5.5,5.5,682000.0,5.51,5.52,5.5,5.5,682000.0
2010-07-06 14:35:00,5.5,5.52,5.5,5.51,684000.0,5.5,5.52,5.5,5.51,684000.0
2010-07-06 14:40:00,5.52,5.52,5.5,5.5,492000.0,5.52,5.52,5.5,5.5,492000.0
2010-07-06 14:45:00,5.5,5.51,5.5,5.5,1220000.0,5.5,5.51,5.5,5.5,1220000.0
2010-07-06 14:50:00,5.5,5.52,5.5,5.52,626000.0,5.5,5.52,5.5,5.52,626000.0
2010-07-06 14:55:00,5.52,5.52,5.5,5.5,558000.0,5.52,5.52,5.5,5.5,558000.0
2010-07-06 15:00:00,5.5,5.51,5.49,5.49,716000.0,5.5,5.51,5.49,5.49,716000.0
2010-07-06 15:05:00,5.49,5.5,5.48,5.49,938000.0,5.49,5.5,5.48,5.49,938000.0
2010-07-06 15:10:00,5.49,5.5,5.48,5.5,1046000.0,5.49,5.5,5.48,5.5,1046000.0
2010-07-06 15:15:00,5.5,5.51,5.47,5.47,2386000.0,5.5,5.51,5.47,5.47,2386000.0
2010-07-06 15:20:00,5.47,5.48,5.45,5.46,1432000.0,5.47,5.48,5.45,5.46,1432000.0
2010-07-06 15:25:00,5.46,5.48,5.46,5.48,1162000.0,5.46,5.48,5.46,5.48,1162000.0
2010-07-06 15:30:00,5.47,5.49,5.46,5.48,960000.0,5.47,5.49,5.46,5.48,960000.0
2010-07-06 15:35:00,5.48,5.49,5.47,5.47,1092000.0,5.48,5.49,5.47,5.47,1092000.0
2010-07-06 15:40:00,5.47,5.5,5.47,5.5,1612000.0,5.47,5.5,5.47,5.5,1612000.0
2010-07-06 15:45:00,5.5,5.51,5.48,5.49,2512000.0,5.5,5.51,5.48,5.49,2512000.0
2010-07-06 15:50:00,5.49,5.5,5.48,5.48,2292000.0,5.49,5.5,5.48,5.48,2292000.0
2010-07-06 15:55:00,5.48,5.5,5.47,5.5,3408000.0,5.48,5.5,5.47,5.5,3408000.0
2010-07-07 09:30:00,5.49,5.53,5.49,5.53,1666000.0,5.49,5.53,5.49,5.53,1666000.0
2010-07-07 09:35:00,5.52,5.55,5.52,5.53,1380000.0,5.52,5.55,5.52,5.53,1380000.0
2010-07-07 09:40:00,5.53,5.55,5.53,5.54,1342000.0,5.53,5.55,5.53,5.54,1342000.0
2010-07-07 09:45:00,5.54,5.54,5.51,5.52,1132000.0,5.54,5.54,5.51,5.52,1132000.0
2010-07-07 09:50:00,5.52,5.55,5.52,5.53,1296000.0,5.52,5.55,5.52,5.53,1296000.0
2010-07-07 09:55:00,5.53,5.54,5.52,5.52,1632000.0,5.53,5.54,5.52,5.52,1632000.0
2010-07-07 10:00:00,5.52,5.58,5.52,5.58,2890000.0,5.52,5.58,5.52,5.58,2890000.0
2010-07-07 10:05:00,5.58,5.59,5.57,5.58,2198000.0,5.58,5.59,5.57,5.58,2198000.0
2010-07-07 10:10:00,5.58,5.59,5.57,5.59,1170000.0,5.58,5.59,5.57,5.59,1170000.0
2010-07-07 10:15:00,5.59,5.59,5.56,5.56,1044000.0,5.59,5.59,5.56,5.56,1044000.0
2010-07-07 10:20:00,5.56,5.57,5.55,5.56,942000.0,5.56,5.57,5.55,5.56,942000.0
2010-07-07 10:25:00,5.56,5.57,5.55,5.55,926000.0,5.56,5.57,5.55,5.55,926000.0
2010-07-07 10:30:00,5.56,5.56,5.55,5.56,836000.0,5.56,5.56,5.55,5.56,836000.0
2010-07-07 10:35:00,5.57,5.57,5.56,5.56,882000.0,5.57,5.57,5.56,5.56,882000.0
2010-07-07 10:40:00,5.56,5.57,5.54,5.54,950000.0,5.56,5.57,5.54,5.54,950000.0
2010-07-07 10:45:00,5.54,5.57,5.53,5.57,1866000.0,5.54,5.57,5.53,5.57,1866000.0
2010-07-07 10:50:00,5.57,5.59,5.56,5.58,1718000.0,5.57,5.59,5.56,5.58,1718000.0
2010-07-07 10:55:00,5.58,5.58,5.57,5.58,676000.0,5.58,5.58,5.57,5.58,676000.0
2010-07-07 11:00:00,5.58,5.58,5.56,5.57,556000.0,5.58,5.58,5.56,5.57,556000.0
2010-07-07 11:05:00,5.57,5.58,5.56,5.58,464000.0,5.57,5.58,5.56,5.58,464000.0
2010-07-07 11:10:00,5.57,5.58,5.57,5.57,866000.0,5.57,5.58,5.57,5.57,866000.0
2010-07-07 11:15:00,5.57,5.57,5.54,5.54,1398000.0,5.57,5.57,5.54,5.54,1398000.0
2010-07-07 11:20:00,5.54,5.55,5.53,5.55,954000.0,5.54,5.55,5.53,5.55,954000.0
2010-07-07 11:25:00,5.55,5.55,5.53,5.54,1076000.0,5.55,5.55,5.53,5.54,1076000.0
2010-07-07 11:30:00,5.54,5.56,5.54,5.55,666000.0,5.54,5.56,5.54,5.55,666000.0
2010-07-07 11:35:00,5.55,5.56,5.55,5.55,800000.0,5.55,5.56,5.55,5.55,800000.0
2010-07-07 11:40:00,5.55,5.55,5.53,5.53,1016000.0,5.55,5.55,5.53,5.53,1016000.0
2010-07-07 11:45:00,5.53,5.53,5.51,5.51,1132000.0,5.53,5.53,5.51,5.51,1132000.0
2010-07-07 11:50:00,5.51,5.53,5.5,5.51,1242000.0,5.51,5.53,5.5,5.51,1242000.0
2010-07-07 11:55:00,5.51,5.54,5.51,5.54,1702000.0,5.51,5.54,5.51,5.54,1702000.0
2010-07-07 12:00:00,5.54,5.54,5.52,5.53,500000.0,5.54,5.54,5.52,5.53,500000.0
2010-07-07 12:05:00,5.53,5.54,5.52,5.53,356000.0,5.53,5.54,5.52,5.53,356000.0
2010-07-07 12:10:00,5.52,5.53,5.52,5.52,566000.0,5.52,5.53,5.52,5.52,566000.0
2010-07-07 12:15:00,5.52,5.53,5.51,5.51,648000.0,5.52,5.53,5.51,5.51,648000.0
2010-07-07 12:20:00,5.51,5.52,5.51,5.51,416000.0,5.51,5.52,5.51,5.51,416000.0
2010-07-07 12:25:00,5.51,5.52,5.5,5.52,674000.0,5.51,5.52,5.5,5.52,674000.0
2010-07-07 12:30:00,5.52,5.53,5.51,5.52,774000.0,5.52,5.53,5.51,5.52,774000.0
2010-07-07 12:35:00,5.51,5.51,5.5,5.5,750000.0,5.51,5.51,5.5,5.5,750000.0
2010-07-07 12:40:00,5.5,5.51,5.5,5.51,758000.0,5.5,5.51,5.5,5.51,758000.0
2010-07-07 12:45:00,5.51,5.52,5.5,5.51,762000.0,5.51,5.52,5.5,5.51,762000.0
2010-07-07 12:50:00,5.52,5.52,5.51,5.52,484000.0,5.52,5.52,5.51,5.52,484000.0
2010-07-07 12:55:00,5.52,5.52,5.51,5.51,398000.0,5.52,5.52,5.51,5.51,398000.0
2010-07-07 13:00:00,5.51,5.53,5.5,5.52,666000.0,5.51,5.53,5.5,5.52,666000.0
2010-07-07 13:05:00,5.52,5.52,5.52,5.52,338000.0,5.52,5.52,5.52,5.52,338000.0
2010-07-07 13:10:00,5.52,5.54,5.51,5.54,876000.0,5.52,5.54,5.51,5.54,876000.0
2010-07-07 13:15:00,5.54,5.55,5.53,5.55,1210000.0,5.54,5.55,5.53,5.55,1210000.0
2010-07-07 13:20:00,5.55,5.56,5.54,5.56,1820000.0,5.55,5.56,5.54,5.56,1820000.0
2010-07-07 13:25:00,5.56,5.58,5.56,5.57,1384000.0,5.56,5.58,5.56,5.57,1384000.0
2010-07-07 13:30:00,5.57,5.58,5.57,5.57,2120000.0,5.57,5.58,5.57,5.57,2120000.0
2010-07-07 13:35:00,5.57,5.57,5.56,5.57,684000.0,5.57,5.57,5.56,5.57,684000.0
2010-07-07 13:40:00,5.57,5.57,5.56,5.57,954000.0,5.57,5.57,5.56,5.57,954000.0
2010-07-07 13:45:00,5.57,5.58,5.57,5.58,684000.0,5.57,5.58,5.57,5.58,684000.0
2010-07-07 13:50:00,5.58,5.59,5.57,5.58,1006000.0,5.58,5.59,5.57,5.58,1006000.0
2010-07-07 13:55:00,5.58,5.59,5.57,5.58,962000.0,5.58,5.59,5.57,5.58,962000.0
2010-07-07 14:00:00,5.58,5.6,5.58,5.6,2332000.0,5.58,5.6,5.58,5.6,2332000.0
2010-07-07 14:05:00,5.6,5.61,5.59,5.6,1858000.0,5.6,5.61,5.59,5.6,1858000.0
2010-07-07 14:10:00,5.6,5.61,5.6,5.6,1282000.0,5.6,5.61,5.6,5.6,1282000.0
2010-07-07 14:15:00,5.61,5.61,5.6,5.61,678000.0,5.61,5.61,5.6,5.61,678000.0
2010-07-07 14:20:00,5.61,5.61,5.6,5.6,774000.0,5.61,5.61,5.6,5.6,774000.0
2010-07-07 14:25:00,5.6,5.6,5.59,5.59,560000.0,5.6,5.6,5.59,5.59,560000.0
2010-07-07 14:30:00,5.59,5.6,5.58,5.58,698000.0,5.59,5.6,5.58,5.58,698000.0
2010-07-07 14:35:00,5.59,5.6,5.59,5.59,796000.0,5.59,5.6,5.59,5.59,796000.0
2010-07-07 14:40:00,5.59,5.6,5.59,5.6,586000.0,5.59,5.6,5.59,5.6,586000.0
2010-07-07 14:45:00,5.6,5.62,5.6,5.61,844000.0,5.6,5.62,5.6,5.61,844000.0
2010-07-07 14:50:00,5.61,5.62,5.6,5.62,796000.0,5.61,5.62,5.6,5.62,796000.0
2010-07-07 14:55:00,5.62,5.63,5.61,5.63,1044000.0,5.62,5.63,5.61,5.63,1044000.0
2010-07-07 15:00:00,5.63,5.63,5.62,5.62,1206000.0,5.63,5.63,5.62,5.62,1206000.0
2010-07-07 15:05:00,5.62,5.63,5.62,5.63,658000.0,5.62,5.63,5.62,5.63,658000.0
2010-07-07 15:10:00,5.63,5.65,5.62,5.64,2216000.0,5.63,5.65,5.62,5.64,2216000.0
2010-07-07 15:15:00,5.64,5.65,5.63,5.64,1522000.0,5.64,5.65,5.63,5.64,1522000.0
2010-07-07 15:20:00,5.64,5.65,5.63,5.64,1250000.0,5.64,5.65,5.63,5.64,1250000.0
2010-07-07 15:25:00,5.64,5.65,5.64,5.65,862000.0,5.64,5.65,5.64,5.65,862000.0
2010-07-07 15:30:00,5.65,5.65,5.63,5.65,2432000.0,5.65,5.65,5.63,5.65,2432000.0
2010-07-07 15:35:00,5.65,5.65,5.64,5.65,1320000.0,5.65,5.65,5.64,5.65,1320000.0
2010-07-07 15:40:00,5.65,5.67,5.64,5.66,2300000.0,5.65,5.67,5.64,5.66,2300000.0
2010-07-07 15:45:00,5.67,5.67,5.65,5.67,2754000.0,5.67,5.67,5.65,5.67,2754000.0
2010-07-07 15:50:00,5.67,5.68,5.66,5.68,2956000.0,5.67,5.68,5.66,5.68,2956000.0
2010-07-07 15:55:00,5.68,5.68,5.67,5.67,4632000.0,5.68,5.68,5.67,5.67,4632000.0
2010-07-08 09:30:00,5.75,5.81,5.75,5.79,5168000.0,5.75,5.81,5.75,5.79,5168000.0
2010-07-08 09:35:00,5.8,5.84,5.79,5.83,5924000.0,5.8,5.84,5.79,5.83,5924000.0
2010-07-08 09:40:00,5.83,5.83,5.75,5.76,6654000.0,5.83,5.83,5.75,5.76,6654000.0
2010-07-08 09:45:00,5.76,5.78,5.74,5.76,3490000.0,5.76,5.78,5.74,5.76,3490000.0
2010-07-08 09:50:00,5.76,5.78,5.76,5.77,2062000.0,5.76,5.78,5.76,5.77,2062000.0
2010-07-08 09:55:00,5.78,5.8,5.76,5.79,2552000.0,5.78,5.8,5.76,5.79,2552000.0
2010-07-08 10:00:00,5.79,5.8,5.78,5.78,1850000.0,5.79,5.8,5.78,5.78,1850000.0
2010-07-08 10:05:00,5.78,5.78,5.76,5.78,2154000.0,5.78,5.78,5.76,5.78,2154000.0
2010-07-08 10:10:00,5.78,5.81,5.77,5.8,2754000.0,5.78,5.81,5.77,5.8,2754000.0
2010-07-08 10:15:00,5.81,5.83,5.81,5.83,2764000.0,5.81,5.83,5.81,5.83,2764000.0
2010-07-08 10:20:00,5.83,5.87,5.83,5.85,4696000.0,5.83,5.87,5.83,5.85,4696000.0
2010-07-08 10:25:00,5.85,5.87,5.84,5.87,3036000.0,5.85,5.87,5.84,5.87,3036000.0
2010-07-08 10:30:00,5.87,5.87,5.86,5.86,1964000.0,5.87,5.87,5.86,5.86,1964000.0
2010-07-08 10:35:00,5.86,5.86,5.81,5.82,3254000.0,5.86,5.86,5.81,5.82,3254000.0
2010-07-08 10:40:00,5.82,5.83,5.81,5.82,1816000.0,5.82,5.83,5.81,5.82,1816000.0
2010-07-08 10:45:00,5.82,5.84,5.82,5.84,926000.0,5.82,5.84,5.82,5.84,926000.0
2010-07-08 10:50:00,5.84,5.85,5.82,5.85,1360000.0,5.84,5.85,5.82,5.85,1360000.0
2010-07-08 10:55:00,5.85,5.85,5.81,5.82,1310000.0,5.85,5.85,5.81,5.82,1310000.0
2010-07-08 11:00:00,5.82,5.82,5.78,5.78,3058000.0,5.82,5.82,5.78,5.78,3058000.0
2010-07-08 11:05:00,5.78,5.8,5.77,5.79,1866000.0,5.78,5.8,5.77,5.79,1866000.0
2010-07-08 11:10:00,5.79,5.8,5.79,5.79,1356000.0,5.79,5.8,5.79,5.79,1356000.0
2010-07-08 11:15:00,5.8,5.81,5.78,5.8,1042000.0,5.8,5.81,5.78,5.8,1042000.0
2010-07-08 11:20:00,5.8,5.81,5.8,5.8,680000.0,5.8,5.81,5.8,5.8,680000.0
2010-07-08 11:25:00,5.8,5.81,5.79,5.79,1214000.0,5.8,5.81,5.79,5.79,1214000.0
2010-07-08 11:30:00,5.79,5.8,5.78,5.79,892000.0,5.79,5.8,5.78,5.79,892000.0
2010-07-08 11:35:00,5.79,5.81,5.79,5.8,1852000.0,5.79,5.81,5.79,5.8,1852000.0
2010-07-08 11:40:00,5.8,5.81,5.78,5.79,1360000.0,5.8,5.81,5.78,5.79,1360000.0
2010-07-08 11:45:00,5.79,5.79,5.77,5.77,1824000.0,5.79,5.79,5.77,5.77,1824000.0
2010-07-08 11:50:00,5.77,5.78,5.75,5.75,1750000.0,5.77,5.78,5.75,5.75,1750000.0
2010-07-08 11:55:00,5.76,5.78,5.75,5.78,1074000.0,5.76,5.78,5.75,5.78,1074000.0
2010-07-08 12:00:00,5.78,5.78,5.77,5.78,570000.0,5.78,5.78,5.77,5.78,570000.0
2010-07-08 12:05:00,5.78,5.8,5.77,5.79,880000.0,5.78,5.8,5.77,5.79,880000.0
2010-07-08 12:10:00,5.79,5.8,5.78,5.78,472000.0,5.79,5.8,5.78,5.78,472000.0
2010-07-08 12:15:00,5.78,5.79,5.77,5.79,2374000.0,5.78,5.79,5.77,5.79,2374000.0
2010-07-08 12:20:00,5.79,5.8,5.78,5.79,490000.0,5.79,5.8,5.78,5.79,490000.0
2010-07-08 12:25:00,5.79,5.81,5.79,5.8,962000.0,5.79,5.81,5.79,5.8,962000.0
2010-07-08 12:30:00,5.8,5.8,5.78,5.78,560000.0,5.8,5.8,5.78,5.78,560000.0
2010-07-08 12:35:00,5.78,5.78,5.77,5.77,1102000.0,5.78,5.78,5.77,5.77,1102000.0
2010-07-08 12:40:00,5.77,5.77,5.76,5.76,658000.0,5.77,5.77,5.76,5.76,658000.0
2010-07-08 12:45:00,5.76,5.77,5.76,5.76,304000.0,5.76,5.77,5.76,5.76,304000.0
2010-07-08 12:50:00,5.77,5.77,5.76,5.77,372000.0,5.77,5.77,5.76,5.77,372000.0
2010-07-08 12:55:00,5.77,5.77,5.74,5.76,1254000.0,5.77,5.77,5.74,5.76,1254000.0
2010-07-08 13:00:00,5.75,5.77,5.75,5.77,786000.0,5.75,5.77,5.75,5.77,786000.0
2010-07-08 13:05:00,5.77,5.79,5.77,5.79,794000.0,5.77,5.79,5.77,5.79,794000.0
2010-07-08 13:10:00,5.79,5.79,5.78,5.79,370000.0,5.79,5.79,5.78,5.79,370000.0
2010-07-08 13:15:00,5.79,5.8,5.78,5.8,3094000.0,5.79,5.8,5.78,5.8,3094000.0
2010-07-08 13:20:00,5.8,5.82,5.8,5.81,2426000.0,5.8,5.82,5.8,5.81,2426000.0
2010-07-08 13:25:00,5.81,5.81,5.79,5.79,902000.0,5.81,5.81,5.79,5.79,902000.0
2010-07-08 13:30:00,5.8,5.8,5.79,5.79,492000.0,5.8,5.8,5.79,5.79,492000.0
2010-07-08 13:35:00,5.79,5.81,5.79,5.79,580000.0,5.79,5.81,5.79,5.79,580000.0
2010-07-08 13:40:00,5.79,5.79,5.77,5.79,764000.0,5.79,5.79,5.77,5.79,764000.0
2010-07-08 13:45:00,5.79,5.79,5.78,5.79,328000.0,5.79,5.79,5.78,5.79,328000.0
2010-07-08 13:50:00,5.79,5.79,5.75,5.75,1116000.0,5.79,5.79,5.75,5.75,1116000.0
2010-07-08 13:55:00,5.75,5.76,5.74,5.75,1674000.0,5.75,5.76,5.74,5.75,1674000.0
2010-07-08 14:00:00,5.75,5.76,5.75,5.76,606000.0,5.75,5.76,5.75,5.76,606000.0
2010-07-08 14:05:00,5.76,5.76,5.74,5.74,864000.0,5.76,5.76,5.74,5.74,864000.0
2010-07-08 14:10:00,5.74,5.75,5.72,5.73,2074000.0,5.74,5.75,5.72,5.73,2074000.0
2010-07-08 14:15:00,5.73,5.73,5.7,5.72,1608000.0,5.73,5.73,5.7,5.72,1608000.0
2010-07-08 14:20:00,5.72,5.73,5.7,5.73,1308000.0,5.72,5.73,5.7,5.73,1308000.0
2010-07-08 14:25:00,5.73,5.75,5.73,5.75,1032000.0,5.73,5.75,5.73,5.75,1032000.0
2010-07-08 14:30:00,5.75,5.75,5.74,5.74,632000.0,5.75,5.75,5.74,5.74,632000.0
2010-07-08 14:35:00,5.74,5.75,5.73,5.74,528000.0,5.74,5.75,5.73,5.74,528000.0
2010-07-08 14:40:00,5.74,5.76,5.74,5.75,674000.0,5.74,5.76,5.74,5.75,674000.0
2010-07-08 14:45:00,5.75,5.75,5.74,5.75,472000.0,5.75,5.75,5.74,5.75,472000.0
2010-07-08 14:50:00,5.75,5.75,5.74,5.75,456000.0,5.75,5.75,5.74,5.75,456000.0
2010-07-08 14:55:00,5.75,5.76,5.74,5.76,752000.0,5.75,5.76,5.74,5.76,752000.0
2010-07-08 15:00:00,5.76,5.76,5.74,5.74,1228000.0,5.76,5.76,5.74,5.74,1228000.0
2010-07-08 15:05:00,5.74,5.75,5.73,5.74,894000.0,5.74,5.75,5.73,5.74,894000.0
2010-07-08 15:10:00,5.74,5.74,5.73,5.74,544000.0,5.74,5.74,5.73,5.74,544000.0
2010-07-08 15:15:00,5.74,5.76,5.74,5.75,956000.0,5.74,5.76,5.74,5.75,956000.0
2010-07-08 15:20:00,5.75,5.78,5.75,5.78,1446000.0,5.75,5.78,5.75,5.78,1446000.0
2010-07-08 15:25:00,5.78,5.78,5.76,5.78,1106000.0,5.78,5.78,5.76,5.78,1106000.0
2010-07-08 15:30:00,5.78,5.8,5.78,5.78,2046000.0,5.78,5.8,5.78,5.78,2046000.0
2010-07-08 15:35:00,5.78,5.81,5.78,5.8,2780000.0,5.78,5.81,5.78,5.8,2780000.0
2010-07-08 15:40:00,5.8,5.81,5.78,5.8,2602000.0,5.8,5.81,5.78,5.8,2602000.0
2010-07-08 15:45:00,5.81,5.81,5.79,5.8,3430000.0,5.81,5.81,5.79,5.8,3430000.0
2010-07-08 15:50:00,5.8,5.81,5.79,5.8,2724000.0,5.8,5.81,5.79,5.8,2724000.0
2010-07-08 15:55:00,5.8,5.81,5.8,5.81,3952000.0,5.8,5.81,5.8,5.81,3952000.0
2010-07-09 09:30:00,5.82,5.83,5.75,5.8,3268000.0,5.82,5.83,5.75,5.8,3268000.0
2010-07-09 09:35:00,5.79,5.81,5.78,5.81,1674000.0,5.79,5.81,5.78,5.81,1674000.0
2010-07-09 09:40:00,5.81,5.81,5.78,5.78,1998000.0,5.81,5.81,5.78,5.78,1998000.0
2010-07-09 09:45:00,5.78,5.79,5.77,5.77,1780000.0,5.78,5.79,5.77,5.77,1780000.0
2010-07-09 09:50:00,5.77,5.78,5.73,5.73,2760000.0,5.77,5.78,5.73,5.73,2760000.0
2010-07-09 09:55:00,5.73,5.77,5.73,5.77,1384000.0,5.73,5.77,5.73,5.77,1384000.0
2010-07-09 10:00:00,5.77,5.81,5.77,5.8,2348000.0,5.77,5.81,5.77,5.8,2348000.0
2010-07-09 10:05:00,5.8,5.81,5.77,5.78,1272000.0,5.8,5.81,5.77,5.78,1272000.0
2010-07-09 10:10:00,5.78,5.78,5.76,5.76,1278000.0,5.78,5.78,5.76,5.76,1278000.0
2010-07-09 10:15:00,5.76,5.77,5.76,5.76,1342000.0,5.76,5.77,5.76,5.76,1342000.0
2010-07-09 10:20:00,5.76,5.78,5.75,5.78,1146000.0,5.76,5.78,5.75,5.78,1146000.0
2010-07-09 10:25:00,5.78,5.79,5.76,5.76,1036000.0,5.78,5.79,5.76,5.76,1036000.0
2010-07-09 10:30:00,5.76,5.78,5.76,5.77,710000.0,5.76,5.78,5.76,5.77,710000.0
2010-07-09 10:35:00,5.77,5.8,5.76,5.79,1354000.0,5.77,5.8,5.76,5.79,1354000.0
2010-07-09 10:40:00,5.79,5.8,5.78,5.78,934000.0,5.79,5.8,5.78,5.78,934000.0
2010-07-09 10:45:00,5.78,5.79,5.76,5.76,1224000.0,5.78,5.79,5.76,5.76,1224000.0
2010-07-09 10:50:00,5.76,5.78,5.76,5.78,1160000.0,5.76,5.78,5.76,5.78,1160000.0
2010-07-09 10:55:00,5.78,5.78,5.77,5.78,992000.0,5.78,5.78,5.77,5.78,992000.0
2010-07-09 11:00:00,5.78,5.79,5.77,5.79,1348000.0,5.78,5.79,5.77,5.79,1348000.0
2010-07-09 11:05:00,5.79,5.8,5.78,5.78,636000.0,5.79,5.8,5.78,5.78,636000.0
2010-07-09 11:10:00,5.78,5.79,5.78,5.78,522000.0,5.78,5.79,5.78,5.78,522000.0
2010-07-09 11:15:00,5.78,5.78,5.77,5.78,534000.0,5.78,5.78,5.77,5.78,534000.0
2010-07-09 11:20:00,5.78,5.78,5.77,5.77,474000.0,5.78,5.78,5.77,5.77,474000.0
2010-07-09 11:25:00,5.77,5.77,5.76,5.77,644000.0,5.77,5.77,5.76,5.77,644000.0
2010-07-09 11:30:00,5.77,5.79,5.77,5.78,358000.0,5.77,5.79,5.77,5.78,358000.0
2010-07-09 11:35:00,5.78,5.79,5.78,5.79,252000.0,5.78,5.79,5.78,5.79,252000.0
2010-07-09 11:40:00,5.79,5.81,5.79,5.8,902000.0,5.79,5.81,5.79,5.8,902000.0
2010-07-09 11:45:00,5.8,5.8,5.79,5.79,544000.0,5.8,5.8,5.79,5.79,544000.0
2010-07-09 11:50:00,5.79,5.8,5.79,5.79,192000.0,5.79,5.8,5.79,5.79,192000.0
2010-07-09 11:55:00,5.79,5.8,5.78,5.79,398000.0,5.79,5.8,5.78,5.79,398000.0
2010-07-09 12:00:00,5.78,5.79,5.78,5.79,286000.0,5.78,5.79,5.78,5.79,286000.0
2010-07-09 12:05:00,5.79,5.8,5.78,5.79,344000.0,5.79,5.8,5.78,5.79,344000.0
2010-07-09 12:10:00,5.79,5.8,5.79,5.79,380000.0,5.79,5.8,5.79,5.79,380000.0
2010-07-09 12:15:00,5.8,5.81,5.79,5.8,824000.0,5.8,5.81,5.79,5.8,824000.0
2010-07-09 12:20:00,5.8,5.8,5.79,5.8,294000.0,5.8,5.8,5.79,5.8,294000.0
2010-07-09 12:25:00,5.8,5.81,5.8,5.81,740000.0,5.8,5.81,5.8,5.81,740000.0
2010-07-09 12:30:00,5.8,5.81,5.79,5.8,608000.0,5.8,5.81,5.79,5.8,608000.0
2010-07-09 12:35:00,5.8,5.81,5.8,5.8,756000.0,5.8,5.81,5.8,5.8,756000.0
2010-07-09 12:40:00,5.8,5.8,5.8,5.8,308000.0,5.8,5.8,5.8,5.8,308000.0
2010-07-09 12:45:00,5.8,5.81,5.8,5.8,302000.0,5.8,5.81,5.8,5.8,302000.0
2010-07-09 12:50:00,5.8,5.81,5.8,5.8,656000.0,5.8,5.81,5.8,5.8,656000.0
2010-07-09 12:55:00,5.8,5.81,5.8,5.8,730000.0,5.8,5.81,5.8,5.8,730000.0
2010-07-09 13:00:00,5.8,5.8,5.79,5.8,408000.0,5.8,5.8,5.79,5.8,408000.0
2010-07-09 13:05:00,5.8,5.8,5.8,5.8,642000.0,5.8,5.8,5.8,5.8,642000.0
2010-07-09 13:10:00,5.8,5.8,5.8,5.8,972000.0,5.8,5.8,5.8,5.8,972000.0
2010-07-09 13:15:00,5.8,5.81,5.8,5.8,324000.0,5.8,5.81,5.8,5.8,324000.0
2010-07-09 13:20:00,5.8,5.81,5.79,5.8,362000.0,5.8,5.81,5.79,5.8,362000.0
2010-07-09 13:25:00,5.79,5.8,5.79,5.8,356000.0,5.79,5.8,5.79,5.8,356000.0
2010-07-09 13:30:00,5.79,5.8,5.79,5.79,326000.0,5.79,5.8,5.79,5.79,326000.0
2010-07-09 13:35:00,5.79,5.8,5.79,5.8,510000.0,5.79,5.8,5.79,5.8,510000.0
2010-07-09 13:40:00,5.8,5.8,5.79,5.79,362000.0,5.8,5.8,5.79,5.79,362000.0
2010-07-09 13:45:00,5.79,5.8,5.78,5.8,474000.0,5.79,5.8,5.78,5.8,474000.0
2010-07-09 13:50:00,5.8,5.8,5.79,5.8,284000.0,5.8,5.8,5.79,5.8,284000.0
2010-07-09 13:55:00,5.8,5.81,5.8,5.8,298000.0,5.8,5.81,5.8,5.8,298000.0
2010-07-09 14:00:00,5.8,5.81,5.8,5.8,266000.0,5.8,5.81,5.8,5.8,266000.0
2010-07-09 14:05:00,5.8,5.81,5.8,5.8,430000.0,5.8,5.81,5.8,5.8,430000.0
2010-07-09 14:10:00,5.8,5.8,5.79,5.79,552000.0,5.8,5.8,5.79,5.79,552000.0
2010-07-09 14:15:00,5.79,5.8,5.79,5.8,454000.0,5.79,5.8,5.79,5.8,454000.0
2010-07-09 14:20:00,5.8,5.81,5.79,5.8,1446000.0,5.8,5.81,5.79,5.8,1446000.0
2010-07-09 14:25:00,5.8,5.8,5.8,5.8,544000.0,5.8,5.8,5.8,5.8,544000.0
2010-07-09 14:30:00,5.8,5.81,5.8,5.8,384000.0,5.8,5.81,5.8,5.8,384000.0
2010-07-09 14:35:00,5.8,5.8,5.79,5.79,752000.0,5.8,5.8,5.79,5.79,752000.0
2010-07-09 14:40:00,5.79,5.81,5.79,5.8,860000.0,5.79,5.81,5.79,5.8,860000.0
2010-07-09 14:45:00,5.8,5.8,5.8,5.8,560000.0,5.8,5.8,5.8,5.8,560000.0
2010-07-09 14:50:00,5.8,5.81,5.8,5.81,1262000.0,5.8,5.81,5.8,5.81,1262000.0
2010-07-09 14:55:00,5.81,5.83,5.81,5.83,1830000.0,5.81,5.83,5.81,5.83,1830000.0
2010-07-09 15:00:00,5.83,5.84,5.82,5.83,1114000.0,5.83,5.84,5.82,5.83,1114000.0
2010-07-09 15:05:00,5.83,5.84,5.83,5.83,974000.0,5.83,5.84,5.83,5.83,974000.0
2010-07-09 15:10:00,5.83,5.85,5.83,5.84,1314000.0,5.83,5.85,5.83,5.84,1314000.0
2010-07-09 15:15:00,5.84,5.85,5.84,5.84,1384000.0,5.84,5.85,5.84,5.84,1384000.0
2010-07-09 15:20:00,5.84,5.85,5.84,5.85,1234000.0,5.84,5.85,5.84,5.85,1234000.0
2010-07-09 15:25:00,5.85,5.85,5.83,5.84,1804000.0,5.85,5.85,5.83,5.84,1804000.0
2010-07-09 15:30:00,5.84,5.84,5.83,5.84,1092000.0,5.84,5.84,5.83,5.84,1092000.0
2010-07-09 15:35:00,5.84,5.86,5.84,5.85,1450000.0,5.84,5.86,5.84,5.85,1450000.0
2010-07-09 15:40:00,5.85,5.87,5.85,5.86,1886000.0,5.85,5.87,5.85,5.86,1886000.0
2010-07-09 15:45:00,5.86,5.87,5.86,5.86,2780000.0,5.86,5.87,5.86,5.86,2780000.0
2010-07-09 15:50:00,5.86,5.87,5.85,5.87,2230000.0,5.86,5.87,5.85,5.87,2230000.0
2010-07-09 15:55:00,5.87,5.87,5.86,5.86,3808000.0,5.87,5.87,5.86,5.86,3808000.0
2010-07-12 09:30:00,5.89,5.93,5.89,5.93,3642000.0,5.89,5.93,5.89,5.93,3642000.0
2010-07-12 09:35:00,5.93,5.96,5.93,5.94,3556000.0,5.93,5.96,5.93,5.94,3556000.0
2010-07-12 09:40:00,5.94,5.96,5.93,5.93,1844000.0,5.94,5.96,5.93,5.93,1844000.0
2010-07-12 09:45:00,5.94,5.97,5.92,5.94,2690000.0,5.94,5.97,5.92,5.94,2690000.0
2010-07-12 09:50:00,5.94,5.94,5.91,5.93,2004000.0,5.94,5.94,5.91,5.93,2004000.0
2010-07-12 09:55:00,5.93,5.93,5.93,5.93,1184000.0,5.93,5.93,5.93,5.93,1184000.0
2010-07-12 10:00:00,5.93,5.94,5.92,5.93,1768000.0,5.93,5.94,5.92,5.93,1768000.0
2010-07-12 10:05:00,5.92,5.92,5.9,5.91,1482000.0,5.92,5.92,5.9,5.91,1482000.0
2010-07-12 10:10:00,5.91,5.91,5.88,5.9,1878000.0,5.91,5.91,5.88,5.9,1878000.0
2010-07-12 10:15:00,5.9,5.9,5.89,5.9,766000.0,5.9,5.9,5.89,5.9,766000.0
2010-07-12 10:20:00,5.9,5.9,5.87,5.87,1464000.0,5.9,5.9,5.87,5.87,1464000.0
2010-07-12 10:25:00,5.87,5.89,5.87,5.88,1154000.0,5.87,5.89,5.87,5.88,1154000.0
2010-07-12 10:30:00,5.88,5.89,5.87,5.88,916000.0,5.88,5.89,5.87,5.88,916000.0
2010-07-12 10:35:00,5.88,5.91,5.88,5.9,1250000.0,5.88,5.91,5.88,5.9,1250000.0
2010-07-12 10:40:00,5.9,5.91,5.88,5.89,1000000.0,5.9,5.91,5.88,5.89,1000000.0
2010-07-12 10:45:00,5.89,5.91,5.88,5.9,1318000.0,5.89,5.91,5.88,5.9,1318000.0
2010-07-12 10:50:00,5.9,5.91,5.89,5.9,712000.0,5.9,5.91,5.89,5.9,712000.0
2010-07-12 10:55:00,5.9,5.91,5.89,5.91,974000.0,5.9,5.91,5.89,5.91,974000.0
2010-07-12 11:00:00,5.91,5.91,5.89,5.9,978000.0,5.91,5.91,5.89,5.9,978000.0
2010-07-12 11:05:00,5.9,5.9,5.88,5.88,1174000.0,5.9,5.9,5.88,5.88,1174000.0
2010-07-12 11:10:00,5.88,5.89,5.87,5.89,1636000.0,5.88,5.89,5.87,5.89,1636000.0
2010-07-12 11:15:00,5.89,5.9,5.88,5.88,912000.0,5.89,5.9,5.88,5.88,912000.0
2010-07-12 11:20:00,5.88,5.89,5.87,5.88,1018000.0,5.88,5.89,5.87,5.88,1018000.0
2010-07-12 11:25:00,5.88,5.89,5.88,5.88,500000.0,5.88,5.89,5.88,5.88,500000.0
2010-07-12 11:30:00,5.88,5.9,5.88,5.89,466000.0,5.88,5.9,5.88,5.89,466000.0
2010-07-12 11:35:00,5.89,5.9,5.89,5.89,368000.0,5.89,5.9,5.89,5.89,368000.0
2010-07-12 11:40:00,5.89,5.89,5.89,5.89,468000.0,5.89,5.89,5.89,5.89,468000.0
2010-07-12 11:45:00,5.89,5.9,5.89,5.89,410000.0,5.89,5.9,5.89,5.89,410000.0
2010-07-12 11:50:00,5.89,5.9,5.88,5.89,834000.0,5.89,5.9,5.88,5.89,834000.0
2010-07-12 11:55:00,5.9,5.9,5.89,5.89,914000.0,5.9,5.9,5.89,5.89,914000.0
2010-07-12 12:00:00,5.89,5.9,5.89,5.89,660000.0,5.89,5.9,5.89,5.89,660000.0
2010-07-12 12:05:00,5.89,5.92,5.89,5.92,1036000.0,5.89,5.92,5.89,5.92,1036000.0
2010-07-12 12:10:00,5.91,5.92,5.91,5.92,696000.0,5.91,5.92,5.91,5.92,696000.0
2010-07-12 12:15:00,5.92,5.93,5.91,5.93,922000.0,5.92,5.93,5.91,5.93,922000.0
2010-07-12 12:20:00,5.93,5.93,5.92,5.92,842000.0,5.93,5.93,5.92,5.92,842000.0
2010-07-12 12:25:00,5.92,5.93,5.92,5.92,468000.0,5.92,5.93,5.92,5.92,468000.0
2010-07-12 12:30:00,5.92,5.93,5.91,5.93,460000.0,5.92,5.93,5.91,5.93,460000.0
2010-07-12 12:35:00,5.93,5.93,5.92,5.93,806000.0,5.93,5.93,5.92,5.93,806000.0
2010-07-12 12:40:00,5.93,5.94,5.92,5.92,440000.0,5.93,5.94,5.92,5.92,440000.0
2010-07-12 12:45:00,5.92,5.93,5.92,5.92,580000.0,5.92,5.93,5.92,5.92,580000.0
2010-07-12 12:50:00,5.92,5.93,5.91,5.92,332000.0,5.92,5.93,5.91,5.92,332000.0
2010-07-12 12:55:00,5.93,5.93,5.9,5.9,466000.0,5.93,5.93,5.9,5.9,466000.0
2010-07-12 13:00:00,5.9,5.92,5.9,5.92,952000.0,5.9,5.92,5.9,5.92,952000.0
2010-07-12 13:05:00,5.92,5.94,5.92,5.94,1040000.0,5.92,5.94,5.92,5.94,1040000.0
2010-07-12 13:10:00,5.94,5.94,5.93,5.93,562000.0,5.94,5.94,5.93,5.93,562000.0
2010-07-12 13:15:00,5.93,5.95,5.93,5.94,738000.0,5.93,5.95,5.93,5.94,738000.0
2010-07-12 13:20:00,5.94,5.94,5.93,5.94,540000.0,5.94,5.94,5.93,5.94,540000.0
2010-07-12 13:25:00,5.94,5.95,5.94,5.95,1016000.0,5.94,5.95,5.94,5.95,1016000.0
2010-07-12 13:30:00,5.94,5.95,5.94,5.95,1398000.0,5.94,5.95,5.94,5.95,1398000.0
2010-07-12 13:35:00,5.94,5.95,5.93,5.94,900000.0,5.94,5.95,5.93,5.94,900000.0
2010-07-12 13:40:00,5.94,5.95,5.94,5.94,614000.0,5.94,5.95,5.94,5.94,614000.0
2010-07-12 13:45:00,5.94,5.94,5.94,5.94,536000.0,5.94,5.94,5.94,5.94,536000.0
2010-07-12 13:50:00,5.94,5.96,5.94,5.96,1610000.0,5.94,5.96,5.94,5.96,1610000.0
2010-07-12 13:55:00,5.96,5.97,5.96,5.96,1662000.0,5.96,5.97,5.96,5.96,1662000.0
2010-07-12 14:00:00,5.96,5.98,5.96,5.97,1600000.0,5.96,5.98,5.96,5.97,1600000.0
2010-07-12 14:05:00,5.97,5.97,5.96,5.96,674000.0,5.97,5.97,5.96,5.96,674000.0
2010-07-12 14:10:00,5.96,5.97,5.96,5.97,352000.0,5.96,5.97,5.96,5.97,352000.0
2010-07-12 14:15:00,5.97,5.97,5.94,5.94,580000.0,5.97,5.97,5.94,5.94,580000.0
2010-07-12 14:20:00,5.94,5.95,5.94,5.95,664000.0,5.94,5.95,5.94,5.95,664000.0
2010-07-12 14:25:00,5.95,5.95,5.94,5.95,406000.0,5.95,5.95,5.94,5.95,406000.0
2010-07-12 14:30:00,5.95,5.95,5.94,5.94,858000.0,5.95,5.95,5.94,5.94,858000.0
2010-07-12 14:35:00,5.94,5.96,5.94,5.95,490000.0,5.94,5.96,5.94,5.95,490000.0
2010-07-12 14:40:00,5.95,5.96,5.95,5.96,902000.0,5.95,5.96,5.95,5.96,902000.0
2010-07-12 14:45:00,5.96,5.96,5.95,5.96,738000.0,5.96,5.96,5.95,5.96,738000.0
2010-07-12 14:50:00,5.96,5.97,5.95,5.95,1440000.0,5.96,5.97,5.95,5.95,1440000.0
2010-07-12 14:55:00,5.95,5.96,5.94,5.96,976000.0,5.95,5.96,5.94,5.96,976000.0
2010-07-12 15:00:00,5.96,5.96,5.95,5.95,1360000.0,5.96,5.96,5.95,5.95,1360000.0
2010-07-12 15:05:00,5.95,5.95,5.93,5.94,1376000.0,5.95,5.95,5.93,5.94,1376000.0
2010-07-12 15:10:00,5.94,5.96,5.94,5.96,1212000.0,5.94,5.96,5.94,5.96,1212000.0
2010-07-12 15:15:00,5.96,5.96,5.95,5.96,1228000.0,5.96,5.96,5.95,5.96,1228000.0
2010-07-12 15:20:00,5.96,5.97,5.95,5.97,1610000.0,5.96,5.97,5.95,5.97,1610000.0
2010-07-12 15:25:00,5.97,5.98,5.97,5.97,1886000.0,5.97,5.98,5.97,5.97,1886000.0
2010-07-12 15:30:00,5.97,5.98,5.97,5.97,2096000.0,5.97,5.98,5.97,5.97,2096000.0
2010-07-12 15:35:00,5.97,5.98,5.97,5.97,1750000.0,5.97,5.98,5.97,5.97,1750000.0
2010-07-12 15:40:00,5.97,5.98,5.97,5.98,1944000.0,5.97,5.98,5.97,5.98,1944000.0
2010-07-12 15:45:00,5.98,5.99,5.97,5.97,2404000.0,5.98,5.99,5.97,5.97,2404000.0
2010-07-12 15:50:00,5.97,5.97,5.96,5.97,2966000.0,5.97,5.97,5.96,5.97,2966000.0
2010-07-12 15:55:00,5.97,5.98,5.97,5.98,3868000.0,5.97,5.98,5.97,5.98,3868000.0
2010-07-13 09:30:00,6.03,6.09,6.03,6.06,5364000.0,6.03,6.09,6.03,6.06,5364000.0
2010-07-13 09:35:00,6.06,6.1,6.06,6.08,4142000.0,6.06,6.1,6.06,6.08,4142000.0
2010-07-13 09:40:00,6.08,6.09,6.03,6.04,4194000.0,6.08,6.09,6.03,6.04,4194000.0
2010-07-13 09:45:00,6.04,6.04,6.02,6.04,2452000.0,6.04,6.04,6.02,6.04,2452000.0
2010-07-13 09:50:00,6.04,6.11,6.04,6.07,4858000.0,6.04,6.11,6.04,6.07,4858000.0
2010-07-13 09:55:00,6.07,6.08,6.06,6.08,2750000.0,6.07,6.08,6.06,6.08,2750000.0
2010-07-13 10:00:00,6.07,6.1,6.07,6.09,2332000.0,6.07,6.1,6.07,6.09,2332000.0
2010-07-13 10:05:00,6.09,6.1,6.08,6.1,3294000.0,6.09,6.1,6.08,6.1,3294000.0
2010-07-13 10:10:00,6.1,6.12,6.1,6.1,2864000.0,6.1,6.12,6.1,6.1,2864000.0
2010-07-13 10:15:00,6.1,6.12,6.1,6.1,2068000.0,6.1,6.12,6.1,6.1,2068000.0
2010-07-13 10:20:00,6.1,6.11,6.1,6.1,1046000.0,6.1,6.11,6.1,6.1,1046000.0
2010-07-13 10:25:00,6.1,6.11,6.1,6.11,1322000.0,6.1,6.11,6.1,6.11,1322000.0
2010-07-13 10:30:00,6.11,6.12,6.09,6.09,2050000.0,6.11,6.12,6.09,6.09,2050000.0
2010-07-13 10:35:00,6.1,6.11,6.09,6.1,1552000.0,6.1,6.11,6.09,6.1,1552000.0
2010-07-13 10:40:00,6.1,6.1,6.08,6.09,922000.0,6.1,6.1,6.08,6.09,922000.0
2010-07-13 10:45:00,6.09,6.11,6.09,6.1,1110000.0,6.09,6.11,6.09,6.1,1110000.0
2010-07-13 10:50:00,6.1,6.11,6.1,6.11,756000.0,6.1,6.11,6.1,6.11,756000.0
2010-07-13 10:55:00,6.11,6.12,6.1,6.11,858000.0,6.11,6.12,6.1,6.11,858000.0
2010-07-13 11:00:00,6.11,6.12,6.1,6.1,2164000.0,6.11,6.12,6.1,6.1,2164000.0
2010-07-13 11:05:00,6.1,6.12,6.1,6.12,2184000.0,6.1,6.12,6.1,6.12,2184000.0
2010-07-13 11:10:00,6.12,6.14,6.12,6.14,2538000.0,6.12,6.14,6.12,6.14,2538000.0
2010-07-13 11:15:00,6.14,6.14,6.13,6.13,860000.0,6.14,6.14,6.13,6.13,860000.0
2010-07-13 11:20:00,6.13,6.14,6.12,6.12,1452000.0,6.13,6.14,6.12,6.12,1452000.0
2010-07-13 11:25:00,6.13,6.13,6.12,6.13,982000.0,6.13,6.13,6.12,6.13,982000.0
2010-07-13 11:30:00,6.13,6.15,6.13,6.14,1492000.0,6.13,6.15,6.13,6.14,1492000.0
2010-07-13 11:35:00,6.14,6.17,6.14,6.16,3274000.0,6.14,6.17,6.14,6.16,3274000.0
2010-07-13 11:40:00,6.15,6.17,6.15,6.16,2026000.0,6.15,6.17,6.15,6.16,2026000.0
2010-07-13 11:45:00,6.16,6.17,6.16,6.16,2216000.0,6.16,6.17,6.16,6.16,2216000.0
2010-07-13 11:50:00,6.16,6.18,6.16,6.17,2198000.0,6.16,6.18,6.16,6.17,2198000.0
2010-07-13 11:55:00,6.17,6.18,6.16,6.16,932000.0,6.17,6.18,6.16,6.16,932000.0
2010-07-13 12:00:00,6.16,6.17,6.16,6.17,968000.0,6.16,6.17,6.16,6.17,968000.0
2010-07-13 12:05:00,6.17,6.17,6.16,6.16,1494000.0,6.17,6.17,6.16,6.16,1494000.0
2010-07-13 12:10:00,6.16,6.17,6.16,6.17,758000.0,6.16,6.17,6.16,6.17,758000.0
2010-07-13 12:15:00,6.17,6.17,6.16,6.17,480000.0,6.17,6.17,6.16,6.17,480000.0
2010-07-13 12:20:00,6.17,6.17,6.16,6.17,950000.0,6.17,6.17,6.16,6.17,950000.0
2010-07-13 12:25:00,6.17,6.19,6.17,6.19,1378000.0,6.17,6.19,6.17,6.19,1378000.0
2010-07-13 12:30:00,6.18,6.24,6.18,6.19,2454000.0,6.18,6.24,6.18,6.19,2454000.0
2010-07-13 12:35:00,6.19,6.19,6.18,6.18,6706000.0,6.19,6.19,6.18,6.18,6706000.0
2010-07-13 12:40:00,6.18,6.18,6.17,6.17,938000.0,6.18,6.18,6.17,6.17,938000.0
2010-07-13 12:45:00,6.17,6.17,6.15,6.16,1292000.0,6.17,6.17,6.15,6.16,1292000.0
2010-07-13 12:50:00,6.16,6.17,6.15,6.17,1058000.0,6.16,6.17,6.15,6.17,1058000.0
2010-07-13 12:55:00,6.17,6.18,6.16,6.16,830000.0,6.17,6.18,6.16,6.16,830000.0
2010-07-13 13:00:00,6.16,6.18,6.16,6.18,814000.0,6.16,6.18,6.16,6.18,814000.0
2010-07-13 13:05:00,6.17,6.17,6.16,6.16,390000.0,6.17,6.17,6.16,6.16,390000.0
2010-07-13 13:10:00,6.16,6.17,6.15,6.16,926000.0,6.16,6.17,6.15,6.16,926000.0
2010-07-13 13:15:00,6.16,6.16,6.14,6.15,1142000.0,6.16,6.16,6.14,6.15,1142000.0
2010-07-13 13:20:00,6.15,6.15,6.14,6.14,942000.0,6.15,6.15,6.14,6.14,942000.0
2010-07-13 13:25:00,6.14,6.14,6.13,6.14,1388000.0,6.14,6.14,6.13,6.14,1388000.0
2010-07-13 13:30:00,6.14,6.15,6.14,6.15,1448000.0,6.14,6.15,6.14,6.15,1448000.0
2010-07-13 13:35:00,6.15,6.15,6.13,6.14,776000.0,6.15,6.15,6.13,6.14,776000.0
2010-07-13 13:40:00,6.14,6.15,6.13,6.14,1002000.0,6.14,6.15,6.13,6.14,1002000.0
2010-07-13 13:45:00,6.14,6.14,6.13,6.13,850000.0,6.14,6.14,6.13,6.13,850000.0
2010-07-13 13:50:00,6.13,6.13,6.12,6.13,1286000.0,6.13,6.13,6.12,6.13,1286000.0
2010-07-13 13:55:00,6.12,6.14,6.12,6.13,816000.0,6.12,6.14,6.12,6.13,816000.0
2010-07-13 14:00:00,6.13,6.15,6.13,6.15,962000.0,6.13,6.15,6.13,6.15,962000.0
2010-07-13 14:05:00,6.15,6.15,6.15,6.15,800000.0,6.15,6.15,6.15,6.15,800000.0
2010-07-13 14:10:00,6.15,6.16,6.15,6.16,680000.0,6.15,6.16,6.15,6.16,680000.0
2010-07-13 14:15:00,6.16,6.17,6.15,6.16,598000.0,6.16,6.17,6.15,6.16,598000.0
2010-07-13 14:20:00,6.15,6.15,6.14,6.15,708000.0,6.15,6.15,6.14,6.15,708000.0
2010-07-13 14:25:00,6.14,6.15,6.13,6.14,756000.0,6.14,6.15,6.13,6.14,756000.0
2010-07-13 14:30:00,6.14,6.16,6.14,6.15,738000.0,6.14,6.16,6.14,6.15,738000.0
2010-07-13 14:35:00,6.15,6.17,6.15,6.16,748000.0,6.15,6.17,6.15,6.16,748000.0
2010-07-13 14:40:00,6.16,6.17,6.15,6.16,792000.0,6.16,6.17,6.15,6.16,792000.0
2010-07-13 14:45:00,6.16,6.16,6.15,6.16,784000.0,6.16,6.16,6.15,6.16,784000.0
2010-07-13 14:50:00,6.16,6.17,6.15,6.16,566000.0,6.16,6.17,6.15,6.16,566000.0
2010-07-13 14:55:00,6.15,6.17,6.15,6.16,630000.0,6.15,6.17,6.15,6.16,630000.0
2010-07-13 15:00:00,6.16,6.19,6.16,6.18,1638000.0,6.16,6.19,6.16,6.18,1638000.0
2010-07-13 15:05:00,6.18,6.19,6.17,6.17,1298000.0,6.18,6.19,6.17,6.17,1298000.0
2010-07-13 15:10:00,6.17,6.19,6.17,6.19,1602000.0,6.17,6.19,6.17,6.19,1602000.0
2010-07-13 15:15:00,6.19,6.19,6.19,6.19,1302000.0,6.19,6.19,6.19,6.19,1302000.0
2010-07-13 15:20:00,6.19,6.2,6.19,6.2,2244000.0,6.19,6.2,6.19,6.2,2244000.0
2010-07-13 15:25:00,6.2,6.2,6.19,6.2,2642000.0,6.2,6.2,6.19,6.2,2642000.0
2010-07-13 15:30:00,6.2,6.2,6.2,6.2,1464000.0,6.2,6.2,6.2,6.2,1464000.0
2010-07-13 15:35:00,6.2,6.21,6.2,6.21,1572000.0,6.2,6.21,6.2,6.21,1572000.0
2010-07-13 15:40:00,6.21,6.21,6.2,6.21,2348000.0,6.21,6.21,6.2,6.21,2348000.0
2010-07-13 15:45:00,6.21,6.22,6.21,6.21,3968000.0,6.21,6.22,6.21,6.21,3968000.0
2010-07-13 15:50:00,6.21,6.22,6.19,6.19,4388000.0,6.21,6.22,6.19,6.19,4388000.0
2010-07-13 15:55:00,6.19,6.2,6.18,6.19,5016000.0,6.19,6.2,6.18,6.19,5016000.0
2010-07-14 09:30:00,6.15,6.16,6.12,6.14,3594000.0,6.15,6.16,6.12,6.14,3594000.0
2010-07-14 09:35:00,6.14,6.15,6.11,6.11,2880000.0,6.14,6.15,6.11,6.11,2880000.0
2010-07-14 09:40:00,6.11,6.11,6.08,6.11,3084000.0,6.11,6.11,6.08,6.11,3084000.0
2010-07-14 09:45:00,6.1,6.15,6.1,6.14,1606000.0,6.1,6.15,6.1,6.14,1606000.0
2010-07-14 09:50:00,6.14,6.14,6.1,6.1,2080000.0,6.14,6.14,6.1,6.1,2080000.0
2010-07-14 09:55:00,6.1,6.11,6.09,6.1,2090000.0,6.1,6.11,6.09,6.1,2090000.0
2010-07-14 10:00:00,6.1,6.1,6.07,6.09,1730000.0,6.1,6.1,6.07,6.09,1730000.0
2010-07-14 10:05:00,6.09,6.12,6.09,6.12,1344000.0,6.09,6.12,6.09,6.12,1344000.0
2010-07-14 10:10:00,6.12,6.13,6.1,6.12,2128000.0,6.12,6.13,6.1,6.12,2128000.0
2010-07-14 10:15:00,6.12,6.12,6.1,6.11,1350000.0,6.12,6.12,6.1,6.11,1350000.0
2010-07-14 10:20:00,6.11,6.12,6.11,6.12,1502000.0,6.11,6.12,6.11,6.12,1502000.0
2010-07-14 10:25:00,6.12,6.13,6.1,6.1,1150000.0,6.12,6.13,6.1,6.1,1150000.0
2010-07-14 10:30:00,6.11,6.11,6.09,6.1,1660000.0,6.11,6.11,6.09,6.1,1660000.0
2010-07-14 10:35:00,6.1,6.1,6.08,6.08,1168000.0,6.1,6.1,6.08,6.08,1168000.0
2010-07-14 10:40:00,6.08,6.11,6.08,6.11,1212000.0,6.08,6.11,6.08,6.11,1212000.0
2010-07-14 10:45:00,6.11,6.12,6.1,6.1,1426000.0,6.11,6.12,6.1,6.1,1426000.0
2010-07-14 10:50:00,6.1,6.11,6.09,6.09,924000.0,6.1,6.11,6.09,6.09,924000.0
2010-07-14 10:55:00,6.09,6.12,6.09,6.12,896000.0,6.09,6.12,6.09,6.12,896000.0
2010-07-14 11:00:00,6.12,6.13,6.11,6.13,1920000.0,6.12,6.13,6.11,6.13,1920000.0
2010-07-14 11:05:00,6.13,6.14,6.12,6.13,1352000.0,6.13,6.14,6.12,6.13,1352000.0
2010-07-14 11:10:00,6.13,6.15,6.13,6.15,1010000.0,6.13,6.15,6.13,6.15,1010000.0
2010-07-14 11:15:00,6.15,6.16,6.14,6.16,1772000.0,6.15,6.16,6.14,6.16,1772000.0
2010-07-14 11:20:00,6.16,6.18,6.15,6.17,1642000.0,6.16,6.18,6.15,6.17,1642000.0
2010-07-14 11:25:00,6.17,6.17,6.16,6.16,698000.0,6.17,6.17,6.16,6.16,698000.0
2010-07-14 11:30:00,6.16,6.17,6.16,6.17,798000.0,6.16,6.17,6.16,6.17,798000.0
2010-07-14 11:35:00,6.17,6.17,6.16,6.16,896000.0,6.17,6.17,6.16,6.16,896000.0
2010-07-14 11:40:00,6.16,6.18,6.16,6.18,932000.0,6.16,6.18,6.16,6.18,932000.0
2010-07-14 11:45:00,6.18,6.19,6.17,6.18,1078000.0,6.18,6.19,6.17,6.18,1078000.0
2010-07-14 11:50:00,6.18,6.18,6.17,6.17,616000.0,6.18,6.18,6.17,6.17,616000.0
2010-07-14 11:55:00,6.17,6.18,6.16,6.17,770000.0,6.17,6.18,6.16,6.17,770000.0
2010-07-14 12:00:00,6.17,6.17,6.16,6.16,622000.0,6.17,6.17,6.16,6.16,622000.0
2010-07-14 12:05:00,6.16,6.17,6.16,6.16,486000.0,6.16,6.17,6.16,6.16,486000.0
2010-07-14 12:10:00,6.17,6.17,6.15,6.15,850000.0,6.17,6.17,6.15,6.15,850000.0
2010-07-14 12:15:00,6.15,6.17,6.15,6.16,846000.0,6.15,6.17,6.15,6.16,846000.0
2010-07-14 12:20:00,6.16,6.17,6.15,6.16,516000.0,6.16,6.17,6.15,6.16,516000.0
2010-07-14 12:25:00,6.17,6.17,6.16,6.17,414000.0,6.17,6.17,6.16,6.17,414000.0
2010-07-14 12:30:00,6.17,6.18,6.17,6.18,634000.0,6.17,6.18,6.17,6.18,634000.0
2010-07-14 12:35:00,6.18,6.18,6.17,6.17,324000.0,6.18,6.18,6.17,6.17,324000.0
2010-07-14 12:40:00,6.17,6.18,6.17,6.18,450000.0,6.17,6.18,6.17,6.18,450000.0
2010-07-14 12:45:00,6.18,6.19,6.18,6.18,1196000.0,6.18,6.19,6.18,6.18,1196000.0
2010-07-14 12:50:00,6.18,6.18,6.16,6.16,514000.0,6.18,6.18,6.16,6.16,514000.0
2010-07-14 12:55:00,6.16,6.17,6.16,6.17,730000.0,6.16,6.17,6.16,6.17,730000.0
2010-07-14 13:00:00,6.17,6.17,6.16,6.16,640000.0,6.17,6.17,6.16,6.16,640000.0
2010-07-14 13:05:00,6.16,6.17,6.16,6.16,606000.0,6.16,6.17,6.16,6.16,606000.0
2010-07-14 13:10:00,6.16,6.17,6.16,6.16,572000.0,6.16,6.17,6.16,6.16,572000.0
2010-07-14 13:15:00,6.16,6.17,6.16,6.17,362000.0,6.16,6.17,6.16,6.17,362000.0
2010-07-14 13:20:00,6.17,6.18,6.17,6.17,504000.0,6.17,6.18,6.17,6.17,504000.0
2010-07-14 13:25:00,6.17,6.18,6.17,6.17,406000.0,6.17,6.18,6.17,6.17,406000.0
2010-07-14 13:30:00,6.17,6.18,6.16,6.16,738000.0,6.17,6.18,6.16,6.16,738000.0
2010-07-14 13:35:00,6.16,6.16,6.15,6.15,912000.0,6.16,6.16,6.15,6.15,912000.0
2010-07-14 13:40:00,6.15,6.16,6.14,6.14,1472000.0,6.15,6.16,6.14,6.14,1472000.0
2010-07-14 13:45:00,6.15,6.15,6.14,6.15,1212000.0,6.15,6.15,6.14,6.15,1212000.0
2010-07-14 13:50:00,6.15,6.15,6.13,6.13,1072000.0,6.15,6.15,6.13,6.13,1072000.0
2010-07-14 13:55:00,6.13,6.15,6.13,6.14,712000.0,6.13,6.15,6.13,6.14,712000.0
2010-07-14 14:00:00,6.14,6.14,6.13,6.14,1322000.0,6.14,6.14,6.13,6.14,1322000.0
2010-07-14 14:05:00,6.14,6.15,6.12,6.13,1158000.0,6.14,6.15,6.12,6.13,1158000.0
2010-07-14 14:10:00,6.13,6.14,6.11,6.12,908000.0,6.13,6.14,6.11,6.12,908000.0
2010-07-14 14:15:00,6.12,6.13,6.12,6.12,1204000.0,6.12,6.13,6.12,6.12,1204000.0
2010-07-14 14:20:00,6.12,6.13,6.1,6.1,1028000.0,6.12,6.13,6.1,6.1,1028000.0
2010-07-14 14:25:00,6.1,6.11,6.1,6.11,1358000.0,6.1,6.11,6.1,6.11,1358000.0
2010-07-14 14:30:00,6.11,6.14,6.1,6.13,2946000.0,6.11,6.14,6.1,6.13,2946000.0
2010-07-14 14:35:00,6.13,6.15,6.13,6.14,1606000.0,6.13,6.15,6.13,6.14,1606000.0
2010-07-14 14:40:00,6.14,6.15,6.13,6.14,1436000.0,6.14,6.15,6.13,6.14,1436000.0
2010-07-14 14:45:00,6.14,6.15,6.13,6.15,1324000.0,6.14,6.15,6.13,6.15,1324000.0
2010-07-14 14:50:00,6.14,6.15,6.14,6.15,1042000.0,6.14,6.15,6.14,6.15,1042000.0
2010-07-14 14:55:00,6.15,6.15,6.14,6.15,1382000.0,6.15,6.15,6.14,6.15,1382000.0
2010-07-14 15:00:00,6.15,6.16,6.14,6.15,1000000.0,6.15,6.16,6.14,6.15,1000000.0
2010-07-14 15:05:00,6.15,6.15,6.13,6.14,716000.0,6.15,6.15,6.13,6.14,716000.0
2010-07-14 15:10:00,6.14,6.15,6.13,6.14,1102000.0,6.14,6.15,6.13,6.14,1102000.0
2010-07-14 15:15:00,6.14,6.16,6.14,6.15,1492000.0,6.14,6.16,6.14,6.15,1492000.0
2010-07-14 15:20:00,6.15,6.16,6.15,6.15,966000.0,6.15,6.16,6.15,6.15,966000.0
2010-07-14 15:25:00,6.15,6.17,6.15,6.15,1316000.0,6.15,6.17,6.15,6.15,1316000.0
2010-07-14 15:30:00,6.15,6.16,6.14,6.15,1364000.0,6.15,6.16,6.14,6.15,1364000.0
2010-07-14 15:35:00,6.15,6.15,6.14,6.14,1344000.0,6.15,6.15,6.14,6.14,1344000.0
2010-07-14 15:40:00,6.14,6.14,6.12,6.12,2522000.0,6.14,6.14,6.12,6.12,2522000.0
2010-07-14 15:45:00,6.12,6.15,6.12,6.15,1714000.0,6.12,6.15,6.12,6.15,1714000.0
2010-07-14 15:50:00,6.15,6.16,6.13,6.15,1964000.0,6.15,6.16,6.13,6.15,1964000.0
2010-07-14 15:55:00,6.15,6.17,6.15,6.17,4406000.0,6.15,6.17,6.15,6.17,4406000.0
2010-07-15 09:30:00,6.01,6.03,5.96,6.01,8414000.0,6.01,6.03,5.96,6.01,8414000.0
2010-07-15 09:35:00,6.0,6.02,5.99,6.01,3672000.0,6.0,6.02,5.99,6.01,3672000.0
2010-07-15 09:40:00,6.01,6.03,6.0,6.01,4126000.0,6.01,6.03,6.0,6.01,4126000.0
2010-07-15 09:45:00,6.01,6.02,5.99,6.01,4294000.0,6.01,6.02,5.99,6.01,4294000.0
2010-07-15 09:50:00,6.01,6.03,6.0,6.03,4642000.0,6.01,6.03,6.0,6.03,4642000.0
2010-07-15 09:55:00,6.03,6.05,6.02,6.03,2586000.0,6.03,6.05,6.02,6.03,2586000.0
2010-07-15 10:00:00,6.03,6.03,6.01,6.02,3206000.0,6.03,6.03,6.01,6.02,3206000.0
2010-07-15 10:05:00,6.02,6.03,6.01,6.02,2088000.0,6.02,6.03,6.01,6.02,2088000.0
2010-07-15 10:10:00,6.02,6.04,6.01,6.03,3446000.0,6.02,6.04,6.01,6.03,3446000.0
2010-07-15 10:15:00,6.03,6.04,6.02,6.02,2478000.0,6.03,6.04,6.02,6.02,2478000.0
2010-07-15 10:20:00,6.03,6.03,6.01,6.01,3336000.0,6.03,6.03,6.01,6.01,3336000.0
2010-07-15 10:25:00,6.01,6.02,6.01,6.01,1526000.0,6.01,6.02,6.01,6.01,1526000.0
2010-07-15 10:30:00,6.01,6.01,5.99,5.99,2288000.0,6.01,6.01,5.99,5.99,2288000.0
2010-07-15 10:35:00,5.99,6.01,5.99,6.01,1850000.0,5.99,6.01,5.99,6.01,1850000.0
2010-07-15 10:40:00,6.01,6.02,5.99,6.01,1544000.0,6.01,6.02,5.99,6.01,1544000.0
2010-07-15 10:45:00,6.01,6.02,6.01,6.02,938000.0,6.01,6.02,6.01,6.02,938000.0
2010-07-15 10:50:00,6.01,6.02,6.0,6.01,576000.0,6.01,6.02,6.0,6.01,576000.0
2010-07-15 10:55:00,6.01,6.02,6.0,6.01,1126000.0,6.01,6.02,6.0,6.01,1126000.0
2010-07-15 11:00:00,6.02,6.03,6.01,6.02,1916000.0,6.02,6.03,6.01,6.02,1916000.0
2010-07-15 11:05:00,6.02,6.02,6.0,6.01,1490000.0,6.02,6.02,6.0,6.01,1490000.0
2010-07-15 11:10:00,6.01,6.02,6.0,6.02,588000.0,6.01,6.02,6.0,6.02,588000.0
2010-07-15 11:15:00,6.02,6.03,6.01,6.02,1102000.0,6.02,6.03,6.01,6.02,1102000.0
2010-07-15 11:20:00,6.02,6.04,6.02,6.03,1474000.0,6.02,6.04,6.02,6.03,1474000.0
2010-07-15 11:25:00,6.03,6.04,6.03,6.04,650000.0,6.03,6.04,6.03,6.04,650000.0
2010-07-15 11:30:00,6.04,6.04,6.03,6.03,534000.0,6.04,6.04,6.03,6.03,534000.0
2010-07-15 11:35:00,6.03,6.06,6.03,6.05,1474000.0,6.03,6.06,6.03,6.05,1474000.0
2010-07-15 11:40:00,6.06,6.06,6.04,6.05,844000.0,6.06,6.06,6.04,6.05,844000.0
2010-07-15 11:45:00,6.04,6.05,6.03,6.04,606000.0,6.04,6.05,6.03,6.04,606000.0
2010-07-15 11:50:00,6.04,6.05,6.04,6.04,558000.0,6.04,6.05,6.04,6.04,558000.0
2010-07-15 11:55:00,6.04,6.04,6.03,6.03,674000.0,6.04,6.04,6.03,6.03,674000.0
2010-07-15 12:00:00,6.03,6.04,6.03,6.03,702000.0,6.03,6.04,6.03,6.03,702000.0
2010-07-15 12:05:00,6.03,6.04,6.03,6.03,900000.0,6.03,6.04,6.03,6.03,900000.0
2010-07-15 12:10:00,6.03,6.04,6.02,6.03,862000.0,6.03,6.04,6.02,6.03,862000.0
2010-07-15 12:15:00,6.03,6.04,6.03,6.03,490000.0,6.03,6.04,6.03,6.03,490000.0
2010-07-15 12:20:00,6.03,6.03,6.03,6.03,352000.0,6.03,6.03,6.03,6.03,352000.0
2010-07-15 12:25:00,6.03,6.03,6.03,6.03,388000.0,6.03,6.03,6.03,6.03,388000.0
2010-07-15 12:30:00,6.03,6.04,6.03,6.04,448000.0,6.03,6.04,6.03,6.04,448000.0
2010-07-15 12:35:00,6.04,6.04,6.03,6.03,438000.0,6.04,6.04,6.03,6.03,438000.0
2010-07-15 12:40:00,6.03,6.03,6.02,6.02,1166000.0,6.03,6.03,6.02,6.02,1166000.0
2010-07-15 12:45:00,6.02,6.04,6.02,6.04,288000.0,6.02,6.04,6.02,6.04,288000.0
2010-07-15 12:50:00,6.04,6.05,6.03,6.04,492000.0,6.04,6.05,6.03,6.04,492000.0
2010-07-15 12:55:00,6.05,6.05,6.03,6.03,538000.0,6.05,6.05,6.03,6.03,538000.0
2010-07-15 13:00:00,6.03,6.04,6.03,6.04,516000.0,6.03,6.04,6.03,6.04,516000.0
2010-07-15 13:05:00,6.04,6.05,6.03,6.05,724000.0,6.04,6.05,6.03,6.05,724000.0
2010-07-15 13:10:00,6.05,6.06,6.05,6.05,1190000.0,6.05,6.06,6.05,6.05,1190000.0
2010-07-15 13:15:00,6.06,6.07,6.05,6.06,908000.0,6.06,6.07,6.05,6.06,908000.0
2010-07-15 13:20:00,6.06,6.07,6.06,6.06,696000.0,6.06,6.07,6.06,6.06,696000.0
2010-07-15 13:25:00,6.07,6.07,6.06,6.06,568000.0,6.07,6.07,6.06,6.06,568000.0
2010-07-15 13:30:00,6.06,6.06,6.04,6.04,840000.0,6.06,6.06,6.04,6.04,840000.0
2010-07-15 13:35:00,6.04,6.06,6.04,6.06,386000.0,6.04,6.06,6.04,6.06,386000.0
2010-07-15 13:40:00,6.06,6.06,6.04,6.05,370000.0,6.06,6.06,6.04,6.05,370000.0
2010-07-15 13:45:00,6.05,6.07,6.05,6.06,384000.0,6.05,6.07,6.05,6.06,384000.0
2010-07-15 13:50:00,6.06,6.06,6.05,6.05,386000.0,6.06,6.06,6.05,6.05,386000.0
2010-07-15 13:55:00,6.05,6.06,6.05,6.05,532000.0,6.05,6.06,6.05,6.05,532000.0
2010-07-15 14:00:00,6.05,6.06,6.03,6.05,644000.0,6.05,6.06,6.03,6.05,644000.0
2010-07-15 14:05:00,6.06,6.06,6.03,6.04,494000.0,6.06,6.06,6.03,6.04,494000.0
2010-07-15 14:10:00,6.04,6.04,6.03,6.04,518000.0,6.04,6.04,6.03,6.04,518000.0
2010-07-15 14:15:00,6.04,6.06,6.04,6.06,1214000.0,6.04,6.06,6.04,6.06,1214000.0
2010-07-15 14:20:00,6.06,6.07,6.05,6.06,856000.0,6.06,6.07,6.05,6.06,856000.0
2010-07-15 14:25:00,6.06,6.08,6.06,6.07,822000.0,6.06,6.08,6.06,6.07,822000.0
2010-07-15 14:30:00,6.08,6.09,6.07,6.07,1344000.0,6.08,6.09,6.07,6.07,1344000.0
2010-07-15 14:35:00,6.07,6.08,6.07,6.08,3638000.0,6.07,6.08,6.07,6.08,3638000.0
2010-07-15 14:40:00,6.08,6.09,6.06,6.07,830000.0,6.08,6.09,6.06,6.07,830000.0
2010-07-15 14:45:00,6.07,6.08,6.07,6.08,358000.0,6.07,6.08,6.07,6.08,358000.0
2010-07-15 14:50:00,6.08,6.09,6.08,6.08,2152000.0,6.08,6.09,6.08,6.08,2152000.0
2010-07-15 14:55:00,6.08,6.08,6.07,6.07,552000.0,6.08,6.08,6.07,6.07,552000.0
2010-07-15 15:00:00,6.07,6.08,6.07,6.07,976000.0,6.07,6.08,6.07,6.07,976000.0
2010-07-15 15:05:00,6.07,6.07,6.05,6.05,1254000.0,6.07,6.07,6.05,6.05,1254000.0
2010-07-15 15:10:00,6.05,6.05,6.04,6.04,1654000.0,6.05,6.05,6.04,6.04,1654000.0
2010-07-15 15:15:00,6.04,6.06,6.03,6.05,1094000.0,6.04,6.06,6.03,6.05,1094000.0
2010-07-15 15:20:00,6.05,6.06,6.04,6.05,1058000.0,6.05,6.06,6.04,6.05,1058000.0
2010-07-15 15:25:00,6.05,6.07,6.04,6.07,1366000.0,6.05,6.07,6.04,6.07,1366000.0
2010-07-15 15:30:00,6.07,6.08,6.06,6.07,1302000.0,6.07,6.08,6.06,6.07,1302000.0
2010-07-15 15:35:00,6.07,6.1,6.07,6.09,1424000.0,6.07,6.1,6.07,6.09,1424000.0
2010-07-15 15:40:00,6.09,6.1,6.08,6.09,1506000.0,6.09,6.1,6.08,6.09,1506000.0
2010-07-15 15:45:00,6.09,6.12,6.09,6.11,2792000.0,6.09,6.12,6.09,6.11,2792000.0
2010-07-15 15:50:00,6.11,6.12,6.1,6.11,3106000.0,6.11,6.12,6.1,6.11,3106000.0
2010-07-15 15:55:00,6.11,6.12,6.1,6.1,3722000.0,6.11,6.12,6.1,6.1,3722000.0
2010-07-16 09:30:00,6.07,6.1,6.03,6.08,9988000.0,6.07,6.1,6.03,6.08,9988000.0
2010-07-16 09:35:00,6.08,6.08,6.06,6.06,1226000.0,6.08,6.08,6.06,6.06,1226000.0
2010-07-16 09:40:00,6.06,6.07,6.04,6.05,1362000.0,6.06,6.07,6.04,6.05,1362000.0
2010-07-16 09:45:00,6.05,6.06,6.02,6.04,2530000.0,6.05,6.06,6.02,6.04,2530000.0
2010-07-16 09:50:00,6.04,6.08,6.04,6.05,2038000.0,6.04,6.08,6.04,6.05,2038000.0
2010-07-16 09:55:00,6.04,6.05,6.02,6.04,1748000.0,6.04,6.05,6.02,6.04,1748000.0
2010-07-16 10:00:00,6.04,6.06,6.03,6.03,1304000.0,6.04,6.06,6.03,6.03,1304000.0
2010-07-16 10:05:00,6.03,6.03,6.0,6.01,2560000.0,6.03,6.03,6.0,6.01,2560000.0
2010-07-16 10:10:00,6.02,6.02,6.0,6.0,1796000.0,6.02,6.02,6.0,6.0,1796000.0
2010-07-16 10:15:00,6.0,6.01,5.99,6.0,1806000.0,6.0,6.01,5.99,6.0,1806000.0
2010-07-16 10:20:00,6.0,6.01,5.99,6.0,1998000.0,6.0,6.01,5.99,6.0,1998000.0
2010-07-16 10:25:00,5.99,6.0,5.99,6.0,1466000.0,5.99,6.0,5.99,6.0,1466000.0
2010-07-16 10:30:00,6.0,6.0,5.98,6.0,1954000.0,6.0,6.0,5.98,6.0,1954000.0
2010-07-16 10:35:00,6.0,6.01,5.99,6.0,1466000.0,6.0,6.01,5.99,6.0,1466000.0
2010-07-16 10:40:00,6.0,6.01,5.99,6.01,1166000.0,6.0,6.01,5.99,6.01,1166000.0
2010-07-16 10:45:00,6.01,6.01,5.99,5.99,720000.0,6.01,6.01,5.99,5.99,720000.0
2010-07-16 10:50:00,5.99,6.0,5.99,5.99,752000.0,5.99,6.0,5.99,5.99,752000.0
2010-07-16 10:55:00,5.99,6.0,5.99,6.0,1054000.0,5.99,6.0,5.99,6.0,1054000.0
2010-07-16 11:00:00,6.0,6.0,5.99,5.99,1490000.0,6.0,6.0,5.99,5.99,1490000.0
2010-07-16 11:05:00,5.99,6.0,5.99,6.0,998000.0,5.99,6.0,5.99,6.0,998000.0
2010-07-16 11:10:00,6.0,6.01,6.0,6.0,910000.0,6.0,6.01,6.0,6.0,910000.0
2010-07-16 11:15:00,6.0,6.0,5.99,5.99,1184000.0,6.0,6.0,5.99,5.99,1184000.0
2010-07-16 11:20:00,5.99,5.99,5.97,5.97,1052000.0,5.99,5.99,5.97,5.97,1052000.0
2010-07-16 11:25:00,5.97,5.98,5.97,5.98,910000.0,5.97,5.98,5.97,5.98,910000.0
2010-07-16 11:30:00,5.98,5.98,5.97,5.98,872000.0,5.98,5.98,5.97,5.98,872000.0
2010-07-16 11:35:00,5.98,5.99,5.97,5.99,864000.0,5.98,5.99,5.97,5.99,864000.0
2010-07-16 11:40:00,5.98,6.0,5.98,6.0,758000.0,5.98,6.0,5.98,6.0,758000.0
2010-07-16 11:45:00,6.0,6.0,5.98,5.99,924000.0,6.0,6.0,5.98,5.99,924000.0
2010-07-16 11:50:00,5.99,5.99,5.97,5.97,1096000.0,5.99,5.99,5.97,5.97,1096000.0
2010-07-16 11:55:00,5.97,5.98,5.97,5.97,1202000.0,5.97,5.98,5.97,5.97,1202000.0
2010-07-16 12:00:00,5.97,5.98,5.96,5.97,1224000.0,5.97,5.98,5.96,5.97,1224000.0
2010-07-16 12:05:00,5.96,5.98,5.96,5.98,990000.0,5.96,5.98,5.96,5.98,990000.0
2010-07-16 12:10:00,5.98,5.98,5.96,5.97,1436000.0,5.98,5.98,5.96,5.97,1436000.0
2010-07-16 12:15:00,5.97,5.97,5.96,5.96,1548000.0,5.97,5.97,5.96,5.96,1548000.0
2010-07-16 12:20:00,5.96,5.97,5.95,5.96,1214000.0,5.96,5.97,5.95,5.96,1214000.0
2010-07-16 12:25:00,5.96,5.96,5.93,5.94,1936000.0,5.96,5.96,5.93,5.94,1936000.0
2010-07-16 12:30:00,5.94,5.95,5.93,5.94,1616000.0,5.94,5.95,5.93,5.94,1616000.0
2010-07-16 12:35:00,5.94,5.94,5.93,5.94,864000.0,5.94,5.94,5.93,5.94,864000.0
2010-07-16 12:40:00,5.94,5.95,5.93,5.95,728000.0,5.94,5.95,5.93,5.95,728000.0
2010-07-16 12:45:00,5.95,5.96,5.94,5.96,1080000.0,5.95,5.96,5.94,5.96,1080000.0
2010-07-16 12:50:00,5.96,5.96,5.94,5.94,500000.0,5.96,5.96,5.94,5.94,500000.0
2010-07-16 12:55:00,5.94,5.95,5.93,5.93,996000.0,5.94,5.95,5.93,5.93,996000.0
2010-07-16 13:00:00,5.93,5.94,5.92,5.92,1402000.0,5.93,5.94,5.92,5.92,1402000.0
2010-07-16 13:05:00,5.92,5.95,5.92,5.94,778000.0,5.92,5.95,5.92,5.94,778000.0
2010-07-16 13:10:00,5.94,5.95,5.93,5.94,710000.0,5.94,5.95,5.93,5.94,710000.0
2010-07-16 13:15:00,5.94,5.96,5.94,5.95,584000.0,5.94,5.96,5.94,5.95,584000.0
2010-07-16 13:20:00,5.95,5.96,5.94,5.95,772000.0,5.95,5.96,5.94,5.95,772000.0
2010-07-16 13:25:00,5.95,5.95,5.93,5.94,886000.0,5.95,5.95,5.93,5.94,886000.0
2010-07-16 13:30:00,5.94,5.95,5.93,5.95,1134000.0,5.94,5.95,5.93,5.95,1134000.0
2010-07-16 13:35:00,5.95,5.97,5.94,5.95,1378000.0,5.95,5.97,5.94,5.95,1378000.0
2010-07-16 13:40:00,5.95,5.95,5.93,5.93,1214000.0,5.95,5.95,5.93,5.93,1214000.0
2010-07-16 13:45:00,5.93,5.93,5.92,5.93,1108000.0,5.93,5.93,5.92,5.93,1108000.0
2010-07-16 13:50:00,5.93,5.93,5.92,5.92,550000.0,5.93,5.93,5.92,5.92,550000.0
2010-07-16 13:55:00,5.92,5.93,5.92,5.92,776000.0,5.92,5.93,5.92,5.92,776000.0
2010-07-16 14:00:00,5.92,5.92,5.91,5.92,886000.0,5.92,5.92,5.91,5.92,886000.0
2010-07-16 14:05:00,5.92,5.92,5.91,5.92,982000.0,5.92,5.92,5.91,5.92,982000.0
2010-07-16 14:10:00,5.92,5.92,5.91,5.92,1088000.0,5.92,5.92,5.91,5.92,1088000.0
2010-07-16 14:15:00,5.92,5.92,5.9,5.91,974000.0,5.92,5.92,5.9,5.91,974000.0
2010-07-16 14:20:00,5.91,5.92,5.91,5.91,584000.0,5.91,5.92,5.91,5.91,584000.0
2010-07-16 14:25:00,5.91,5.92,5.91,5.91,662000.0,5.91,5.92,5.91,5.91,662000.0
2010-07-16 14:30:00,5.91,5.92,5.91,5.92,724000.0,5.91,5.92,5.91,5.92,724000.0
2010-07-16 14:35:00,5.92,5.92,5.91,5.92,804000.0,5.92,5.92,5.91,5.92,804000.0
2010-07-16 14:40:00,5.92,5.92,5.91,5.91,952000.0,5.92,5.92,5.91,5.91,952000.0
2010-07-16 14:45:00,5.91,5.93,5.91,5.92,826000.0,5.91,5.93,5.91,5.92,826000.0
2010-07-16 14:50:00,5.92,5.92,5.91,5.92,934000.0,5.92,5.92,5.91,5.92,934000.0
2010-07-16 14:55:00,5.92,5.93,5.91,5.92,1644000.0,5.92,5.93,5.91,5.92,1644000.0
2010-07-16 15:00:00,5.92,5.93,5.92,5.93,1024000.0,5.92,5.93,5.92,5.93,1024000.0
2010-07-16 15:05:00,5.93,5.93,5.91,5.92,998000.0,5.93,5.93,5.91,5.92,998000.0
2010-07-16 15:10:00,5.92,5.92,5.91,5.92,1276000.0,5.92,5.92,5.91,5.92,1276000.0
2010-07-16 15:15:00,5.92,5.92,5.91,5.92,1524000.0,5.92,5.92,5.91,5.92,1524000.0
2010-07-16 15:20:00,5.92,5.93,5.9,5.9,2124000.0,5.92,5.93,5.9,5.9,2124000.0
2010-07-16 15:25:00,5.9,5.92,5.9,5.91,1440000.0,5.9,5.92,5.9,5.91,1440000.0
2010-07-16 15:30:00,5.91,5.92,5.91,5.92,1670000.0,5.91,5.92,5.91,5.92,1670000.0
2010-07-16 15:35:00,5.92,5.93,5.91,5.91,2152000.0,5.92,5.93,5.91,5.91,2152000.0
2010-07-16 15:40:00,5.91,5.92,5.91,5.92,2522000.0,5.91,5.92,5.91,5.92,2522000.0
2010-07-16 15:45:00,5.92,5.92,5.9,5.91,4618000.0,5.92,5.92,5.9,5.91,4618000.0
2010-07-16 15:50:00,5.91,5.93,5.91,5.93,5376000.0,5.91,5.93,5.91,5.93,5376000.0
2010-07-16 15:55:00,5.93,5.94,5.92,5.92,5966000.0,5.93,5.94,5.92,5.92,5966000.0
2010-07-19 09:30:00,5.92,5.94,5.9,5.94,1640000.0,5.92,5.94,5.9,5.94,1640000.0
2010-07-19 09:35:00,5.94,5.96,5.91,5.91,1312000.0,5.94,5.96,5.91,5.91,1312000.0
2010-07-19 09:40:00,5.91,5.96,5.9,5.95,1614000.0,5.91,5.96,5.9,5.95,1614000.0
2010-07-19 09:45:00,5.95,5.96,5.93,5.95,1428000.0,5.95,5.96,5.93,5.95,1428000.0
2010-07-19 09:50:00,5.95,5.96,5.94,5.95,872000.0,5.95,5.96,5.94,5.95,872000.0
2010-07-19 09:55:00,5.95,5.96,5.93,5.93,1200000.0,5.95,5.96,5.93,5.93,1200000.0
2010-07-19 10:00:00,5.93,5.93,5.91,5.92,1234000.0,5.93,5.93,5.91,5.92,1234000.0
2010-07-19 10:05:00,5.92,5.95,5.91,5.91,932000.0,5.92,5.95,5.91,5.91,932000.0
2010-07-19 10:10:00,5.91,5.92,5.89,5.91,1500000.0,5.91,5.92,5.89,5.91,1500000.0
2010-07-19 10:15:00,5.9,5.91,5.88,5.9,2192000.0,5.9,5.91,5.88,5.9,2192000.0
2010-07-19 10:20:00,5.9,5.91,5.89,5.9,3108000.0,5.9,5.91,5.89,5.9,3108000.0
2010-07-19 10:25:00,5.9,5.91,5.88,5.88,1562000.0,5.9,5.91,5.88,5.88,1562000.0
2010-07-19 10:30:00,5.88,5.92,5.88,5.9,2178000.0,5.88,5.92,5.88,5.9,2178000.0
2010-07-19 10:35:00,5.9,5.91,5.88,5.88,1428000.0,5.9,5.91,5.88,5.88,1428000.0
2010-07-19 10:40:00,5.88,5.88,5.86,5.88,1670000.0,5.88,5.88,5.86,5.88,1670000.0
2010-07-19 10:45:00,5.88,5.88,5.85,5.85,1978000.0,5.88,5.88,5.85,5.85,1978000.0
2010-07-19 10:50:00,5.86,5.88,5.85,5.87,1292000.0,5.86,5.88,5.85,5.87,1292000.0
2010-07-19 10:55:00,5.87,5.9,5.87,5.89,996000.0,5.87,5.9,5.87,5.89,996000.0
2010-07-19 11:00:00,5.89,5.92,5.89,5.9,1770000.0,5.89,5.92,5.89,5.9,1770000.0
2010-07-19 11:05:00,5.9,5.91,5.9,5.9,616000.0,5.9,5.91,5.9,5.9,616000.0
2010-07-19 11:10:00,5.9,5.9,5.89,5.9,760000.0,5.9,5.9,5.89,5.9,760000.0
2010-07-19 11:15:00,5.9,5.92,5.9,5.92,830000.0,5.9,5.92,5.9,5.92,830000.0
2010-07-19 11:20:00,5.92,5.93,5.91,5.93,890000.0,5.92,5.93,5.91,5.93,890000.0
2010-07-19 11:25:00,5.93,5.94,5.92,5.93,650000.0,5.93,5.94,5.92,5.93,650000.0
2010-07-19 11:30:00,5.92,5.94,5.92,5.93,512000.0,5.92,5.94,5.92,5.93,512000.0
2010-07-19 11:35:00,5.93,5.93,5.92,5.93,912000.0,5.93,5.93,5.92,5.93,912000.0
2010-07-19 11:40:00,5.93,5.94,5.93,5.93,596000.0,5.93,5.94,5.93,5.93,596000.0
2010-07-19 11:45:00,5.93,5.95,5.93,5.95,728000.0,5.93,5.95,5.93,5.95,728000.0
2010-07-19 11:50:00,5.95,5.97,5.95,5.97,1464000.0,5.95,5.97,5.95,5.97,1464000.0
2010-07-19 11:55:00,5.97,5.97,5.96,5.96,868000.0,5.97,5.97,5.96,5.96,868000.0
2010-07-19 12:00:00,5.96,5.97,5.95,5.96,1330000.0,5.96,5.97,5.95,5.96,1330000.0
2010-07-19 12:05:00,5.96,5.97,5.95,5.96,1100000.0,5.96,5.97,5.95,5.96,1100000.0
2010-07-19 12:10:00,5.96,5.96,5.95,5.95,914000.0,5.96,5.96,5.95,5.95,914000.0
2010-07-19 12:15:00,5.95,5.97,5.95,5.97,1090000.0,5.95,5.97,5.95,5.97,1090000.0
2010-07-19 12:20:00,5.97,5.99,5.97,5.98,1674000.0,5.97,5.99,5.97,5.98,1674000.0
2010-07-19 12:25:00,5.98,5.99,5.98,5.98,1140000.0,5.98,5.99,5.98,5.98,1140000.0
2010-07-19 12:30:00,5.98,5.98,5.97,5.98,2142000.0,5.98,5.98,5.97,5.98,2142000.0
2010-07-19 12:35:00,5.98,6.0,5.98,6.0,894000.0,5.98,6.0,5.98,6.0,894000.0
2010-07-19 12:40:00,6.0,6.0,5.99,6.0,1208000.0,6.0,6.0,5.99,6.0,1208000.0
2010-07-19 12:45:00,6.0,6.02,6.0,6.02,1848000.0,6.0,6.02,6.0,6.02,1848000.0
2010-07-19 12:50:00,6.02,6.03,6.02,6.02,1398000.0,6.02,6.03,6.02,6.02,1398000.0
2010-07-19 12:55:00,6.02,6.02,6.01,6.02,1332000.0,6.02,6.02,6.01,6.02,1332000.0
2010-07-19 13:00:00,6.02,6.02,6.0,6.0,1262000.0,6.02,6.02,6.0,6.0,1262000.0
2010-07-19 13:05:00,6.0,6.01,5.99,6.0,1024000.0,6.0,6.01,5.99,6.0,1024000.0
2010-07-19 13:10:00,6.0,6.0,5.98,5.99,690000.0,6.0,6.0,5.98,5.99,690000.0
2010-07-19 13:15:00,5.99,5.99,5.97,5.98,996000.0,5.99,5.99,5.97,5.98,996000.0
2010-07-19 13:20:00,5.98,5.99,5.98,5.99,704000.0,5.98,5.99,5.98,5.99,704000.0
2010-07-19 13:25:00,5.99,5.99,5.98,5.99,500000.0,5.99,5.99,5.98,5.99,500000.0
2010-07-19 13:30:00,5.99,6.0,5.98,5.99,754000.0,5.99,6.0,5.98,5.99,754000.0
2010-07-19 13:35:00,5.99,5.99,5.97,5.98,900000.0,5.99,5.99,5.97,5.98,900000.0
2010-07-19 13:40:00,5.98,5.98,5.97,5.97,658000.0,5.98,5.98,5.97,5.97,658000.0
2010-07-19 13:45:00,5.97,5.98,5.97,5.97,864000.0,5.97,5.98,5.97,5.97,864000.0
2010-07-19 13:50:00,5.97,5.97,5.96,5.97,1376000.0,5.97,5.97,5.96,5.97,1376000.0
2010-07-19 13:55:00,5.98,5.98,5.96,5.97,1182000.0,5.98,5.98,5.96,5.97,1182000.0
2010-07-19 14:00:00,5.97,5.98,5.96,5.98,450000.0,5.97,5.98,5.96,5.98,450000.0
2010-07-19 14:05:00,5.98,5.98,5.97,5.98,424000.0,5.98,5.98,5.97,5.98,424000.0
2010-07-19 14:10:00,5.98,5.99,5.98,5.99,436000.0,5.98,5.99,5.98,5.99,436000.0
2010-07-19 14:15:00,5.98,5.99,5.98,5.99,584000.0,5.98,5.99,5.98,5.99,584000.0
2010-07-19 14:20:00,5.99,5.99,5.98,5.99,696000.0,5.99,5.99,5.98,5.99,696000.0
2010-07-19 14:25:00,5.99,5.99,5.98,5.99,378000.0,5.99,5.99,5.98,5.99,378000.0
2010-07-19 14:30:00,5.99,6.0,5.98,6.0,372000.0,5.99,6.0,5.98,6.0,372000.0
2010-07-19 14:35:00,6.0,6.0,5.99,6.0,624000.0,6.0,6.0,5.99,6.0,624000.0
2010-07-19 14:40:00,6.0,6.01,5.99,6.01,454000.0,6.0,6.01,5.99,6.01,454000.0
2010-07-19 14:45:00,6.01,6.02,6.01,6.01,646000.0,6.01,6.02,6.01,6.01,646000.0
2010-07-19 14:50:00,6.01,6.01,6.01,6.01,864000.0,6.01,6.01,6.01,6.01,864000.0
2010-07-19 14:55:00,6.01,6.01,6.0,6.0,732000.0,6.01,6.01,6.0,6.0,732000.0
2010-07-19 15:00:00,6.0,6.01,5.99,6.0,1820000.0,6.0,6.01,5.99,6.0,1820000.0
2010-07-19 15:05:00,6.0,6.02,6.0,6.02,3180000.0,6.0,6.02,6.0,6.02,3180000.0
2010-07-19 15:10:00,6.02,6.03,6.02,6.02,1232000.0,6.02,6.03,6.02,6.02,1232000.0
2010-07-19 15:15:00,6.03,6.04,6.02,6.03,916000.0,6.03,6.04,6.02,6.03,916000.0
2010-07-19 15:20:00,6.03,6.03,6.01,6.01,1106000.0,6.03,6.03,6.01,6.01,1106000.0
2010-07-19 15:25:00,6.01,6.01,6.0,6.0,986000.0,6.01,6.01,6.0,6.0,986000.0
2010-07-19 15:30:00,6.0,6.01,5.98,6.0,886000.0,6.0,6.01,5.98,6.0,886000.0
2010-07-19 15:35:00,6.0,6.01,5.99,5.99,964000.0,6.0,6.01,5.99,5.99,964000.0
2010-07-19 15:40:00,5.99,6.0,5.98,6.0,1048000.0,5.99,6.0,5.98,6.0,1048000.0
2010-07-19 15:45:00,5.99,6.01,5.99,6.0,1698000.0,5.99,6.01,5.99,6.0,1698000.0
2010-07-19 15:50:00,6.0,6.01,5.99,6.0,1370000.0,6.0,6.01,5.99,6.0,1370000.0
2010-07-19 15:55:00,6.0,6.01,6.0,6.0,3364000.0,6.0,6.01,6.0,6.0,3364000.0
2010-07-20 09:30:00,6.03,6.04,5.99,6.0,5422000.0,6.03,6.04,5.99,6.0,5422000.0
2010-07-20 09:35:00,6.0,6.0,5.92,5.96,6514000.0,6.0,6.0,5.92,5.96,6514000.0
2010-07-20 09:40:00,5.96,5.99,5.94,5.97,2772000.0,5.96,5.99,5.94,5.97,2772000.0
2010-07-20 09:45:00,5.97,6.0,5.97,5.98,1634000.0,5.97,6.0,5.97,5.98,1634000.0
2010-07-20 09:50:00,5.98,5.99,5.95,5.95,2250000.0,5.98,5.99,5.95,5.95,2250000.0
2010-07-20 09:55:00,5.95,5.95,5.92,5.93,2716000.0,5.95,5.95,5.92,5.93,2716000.0
2010-07-20 10:00:00,5.93,5.95,5.89,5.9,3232000.0,5.93,5.95,5.89,5.9,3232000.0
2010-07-20 10:05:00,5.91,5.92,5.89,5.9,2676000.0,5.91,5.92,5.89,5.9,2676000.0
2010-07-20 10:10:00,5.9,5.92,5.89,5.89,2578000.0,5.9,5.92,5.89,5.89,2578000.0
2010-07-20 10:15:00,5.89,5.98,5.89,5.93,3262000.0,5.89,5.98,5.89,5.93,3262000.0
2010-07-20 10:20:00,5.93,5.94,5.92,5.93,1760000.0,5.93,5.94,5.92,5.93,1760000.0
2010-07-20 10:25:00,5.93,5.94,5.91,5.92,1170000.0,5.93,5.94,5.91,5.92,1170000.0
2010-07-20 10:30:00,5.92,5.92,5.9,5.92,1248000.0,5.92,5.92,5.9,5.92,1248000.0
2010-07-20 10:35:00,5.92,5.92,5.9,5.91,1700000.0,5.92,5.92,5.9,5.91,1700000.0
2010-07-20 10:40:00,5.91,5.93,5.9,5.91,1638000.0,5.91,5.93,5.9,5.91,1638000.0
2010-07-20 10:45:00,5.91,5.92,5.9,5.92,1954000.0,5.91,5.92,5.9,5.92,1954000.0
2010-07-20 10:50:00,5.92,5.93,5.91,5.92,2374000.0,5.92,5.93,5.91,5.92,2374000.0
2010-07-20 10:55:00,5.92,5.92,5.89,5.9,3270000.0,5.92,5.92,5.89,5.9,3270000.0
2010-07-20 11:00:00,5.9,5.9,5.88,5.89,2364000.0,5.9,5.9,5.88,5.89,2364000.0
2010-07-20 11:05:00,5.89,5.89,5.88,5.89,2366000.0,5.89,5.89,5.88,5.89,2366000.0
2010-07-20 11:10:00,5.89,5.9,5.88,5.9,1732000.0,5.89,5.9,5.88,5.9,1732000.0
2010-07-20 11:15:00,5.89,5.93,5.89,5.93,2454000.0,5.89,5.93,5.89,5.93,2454000.0
2010-07-20 11:20:00,5.93,5.93,5.91,5.91,1520000.0,5.93,5.93,5.91,5.91,1520000.0
2010-07-20 11:25:00,5.91,5.92,5.9,5.91,1614000.0,5.91,5.92,5.9,5.91,1614000.0
2010-07-20 11:30:00,5.91,5.92,5.91,5.91,1508000.0,5.91,5.92,5.91,5.91,1508000.0
2010-07-20 11:35:00,5.91,5.91,5.88,5.89,1648000.0,5.91,5.91,5.88,5.89,1648000.0
2010-07-20 11:40:00,5.89,5.89,5.88,5.89,1864000.0,5.89,5.89,5.88,5.89,1864000.0
2010-07-20 11:45:00,5.89,5.9,5.89,5.9,956000.0,5.89,5.9,5.89,5.9,956000.0
2010-07-20 11:50:00,5.9,5.9,5.89,5.89,780000.0,5.9,5.9,5.89,5.89,780000.0
2010-07-20 11:55:00,5.89,5.9,5.89,5.9,1076000.0,5.89,5.9,5.89,5.9,1076000.0
2010-07-20 12:00:00,5.9,5.9,5.9,5.9,856000.0,5.9,5.9,5.9,5.9,856000.0
2010-07-20 12:05:00,5.9,5.92,5.9,5.91,932000.0,5.9,5.92,5.9,5.91,932000.0
2010-07-20 12:10:00,5.91,5.91,5.9,5.9,602000.0,5.91,5.91,5.9,5.9,602000.0
2010-07-20 12:15:00,5.9,5.91,5.9,5.9,650000.0,5.9,5.91,5.9,5.9,650000.0
2010-07-20 12:20:00,5.9,5.9,5.89,5.89,1052000.0,5.9,5.9,5.89,5.89,1052000.0
2010-07-20 12:25:00,5.89,5.9,5.89,5.89,446000.0,5.89,5.9,5.89,5.89,446000.0
2010-07-20 12:30:00,5.89,5.9,5.89,5.89,1062000.0,5.89,5.9,5.89,5.89,1062000.0
2010-07-20 12:35:00,5.89,5.89,5.88,5.88,1076000.0,5.89,5.89,5.88,5.88,1076000.0
2010-07-20 12:40:00,5.88,5.89,5.88,5.89,602000.0,5.88,5.89,5.88,5.89,602000.0
2010-07-20 12:45:00,5.89,5.92,5.89,5.91,1202000.0,5.89,5.92,5.89,5.91,1202000.0
2010-07-20 12:50:00,5.91,5.91,5.9,5.9,506000.0,5.91,5.91,5.9,5.9,506000.0
2010-07-20 12:55:00,5.9,5.92,5.9,5.91,614000.0,5.9,5.92,5.9,5.91,614000.0
2010-07-20 13:00:00,5.91,5.93,5.91,5.93,1500000.0,5.91,5.93,5.91,5.93,1500000.0
2010-07-20 13:05:00,5.93,5.93,5.91,5.91,942000.0,5.93,5.93,5.91,5.91,942000.0
2010-07-20 13:10:00,5.92,5.92,5.91,5.91,678000.0,5.92,5.92,5.91,5.91,678000.0
2010-07-20 13:15:00,5.91,5.91,5.9,5.91,1262000.0,5.91,5.91,5.9,5.91,1262000.0
2010-07-20 13:20:00,5.91,5.91,5.9,5.9,698000.0,5.91,5.91,5.9,5.9,698000.0
2010-07-20 13:25:00,5.9,5.91,5.9,5.91,540000.0,5.9,5.91,5.9,5.91,540000.0
2010-07-20 13:30:00,5.91,5.93,5.91,5.92,834000.0,5.91,5.93,5.91,5.92,834000.0
2010-07-20 13:35:00,5.93,5.95,5.93,5.93,2488000.0,5.93,5.95,5.93,5.93,2488000.0
2010-07-20 13:40:00,5.93,5.93,5.92,5.92,1460000.0,5.93,5.93,5.92,5.92,1460000.0
2010-07-20 13:45:00,5.92,5.93,5.92,5.93,886000.0,5.92,5.93,5.92,5.93,886000.0
2010-07-20 13:50:00,5.92,5.94,5.92,5.94,1942000.0,5.92,5.94,5.92,5.94,1942000.0
2010-07-20 13:55:00,5.94,5.95,5.94,5.94,2318000.0,5.94,5.95,5.94,5.94,2318000.0
2010-07-20 14:00:00,5.94,5.95,5.92,5.93,2526000.0,5.94,5.95,5.92,5.93,2526000.0
2010-07-20 14:05:00,5.93,5.93,5.92,5.93,1360000.0,5.93,5.93,5.92,5.93,1360000.0
2010-07-20 14:10:00,5.93,5.94,5.93,5.94,1292000.0,5.93,5.94,5.93,5.94,1292000.0
2010-07-20 14:15:00,5.94,5.94,5.93,5.93,1106000.0,5.94,5.94,5.93,5.93,1106000.0
2010-07-20 14:20:00,5.93,5.93,5.91,5.92,1932000.0,5.93,5.93,5.91,5.92,1932000.0
2010-07-20 14:25:00,5.92,5.93,5.92,5.93,922000.0,5.92,5.93,5.92,5.93,922000.0
2010-07-20 14:30:00,5.93,5.93,5.93,5.93,826000.0,5.93,5.93,5.93,5.93,826000.0
2010-07-20 14:35:00,5.93,5.93,5.92,5.92,970000.0,5.93,5.93,5.92,5.92,970000.0
2010-07-20 14:40:00,5.92,5.93,5.91,5.92,982000.0,5.92,5.93,5.91,5.92,982000.0
2010-07-20 14:45:00,5.92,5.95,5.92,5.94,1732000.0,5.92,5.95,5.92,5.94,1732000.0
2010-07-20 14:50:00,5.94,5.95,5.94,5.94,1792000.0,5.94,5.95,5.94,5.94,1792000.0
2010-07-20 14:55:00,5.94,5.94,5.92,5.93,1126000.0,5.94,5.94,5.92,5.93,1126000.0
2010-07-20 15:00:00,5.93,5.95,5.92,5.95,1176000.0,5.93,5.95,5.92,5.95,1176000.0
2010-07-20 15:05:00,5.95,5.96,5.94,5.95,1058000.0,5.95,5.96,5.94,5.95,1058000.0
2010-07-20 15:10:00,5.95,5.96,5.95,5.96,1506000.0,5.95,5.96,5.95,5.96,1506000.0
2010-07-20 15:15:00,5.96,5.97,5.95,5.95,1804000.0,5.96,5.97,5.95,5.95,1804000.0
2010-07-20 15:20:00,5.95,5.96,5.94,5.96,1448000.0,5.95,5.96,5.94,5.96,1448000.0
2010-07-20 15:25:00,5.96,5.98,5.96,5.97,1532000.0,5.96,5.98,5.96,5.97,1532000.0
2010-07-20 15:30:00,5.97,6.0,5.97,5.99,2374000.0,5.97,6.0,5.97,5.99,2374000.0
2010-07-20 15:35:00,5.99,6.0,5.97,5.97,1736000.0,5.99,6.0,5.97,5.97,1736000.0
2010-07-20 15:40:00,5.97,5.99,5.97,5.98,1922000.0,5.97,5.99,5.97,5.98,1922000.0
2010-07-20 15:45:00,5.99,6.01,5.99,6.01,2108000.0,5.99,6.01,5.99,6.01,2108000.0
2010-07-20 15:50:00,6.01,6.01,5.99,5.99,2404000.0,6.01,6.01,5.99,5.99,2404000.0
2010-07-20 15:55:00,5.99,6.01,5.99,6.01,2378000.0,5.99,6.01,5.99,6.01,2378000.0
2010-07-21 09:30:00,6.03,6.06,5.97,5.97,3122000.0,6.03,6.06,5.97,5.97,3122000.0
2010-07-21 09:35:00,5.97,6.01,5.97,6.01,1988000.0,5.97,6.01,5.97,6.01,1988000.0
2010-07-21 09:40:00,6.01,6.01,5.95,5.99,2948000.0,6.01,6.01,5.95,5.99,2948000.0
2010-07-21 09:45:00,5.99,6.0,5.98,6.0,3350000.0,5.99,6.0,5.98,6.0,3350000.0
2010-07-21 09:50:00,6.0,6.03,6.0,6.0,2698000.0,6.0,6.03,6.0,6.0,2698000.0
2010-07-21 09:55:00,6.0,6.03,6.0,6.03,2252000.0,6.0,6.03,6.0,6.03,2252000.0
2010-07-21 10:00:00,6.03,6.03,6.0,6.01,1280000.0,6.03,6.03,6.0,6.01,1280000.0
2010-07-21 10:05:00,6.01,6.01,5.99,6.0,2316000.0,6.01,6.01,5.99,6.0,2316000.0
2010-07-21 10:10:00,6.0,6.01,5.99,6.0,2516000.0,6.0,6.01,5.99,6.0,2516000.0
2010-07-21 10:15:00,6.0,6.0,5.98,5.99,930000.0,6.0,6.0,5.98,5.99,930000.0
2010-07-21 10:20:00,5.99,6.01,5.99,6.01,1034000.0,5.99,6.01,5.99,6.01,1034000.0
2010-07-21 10:25:00,6.01,6.01,5.99,6.01,1320000.0,6.01,6.01,5.99,6.01,1320000.0
2010-07-21 10:30:00,6.01,6.01,6.0,6.0,772000.0,6.01,6.01,6.0,6.0,772000.0
2010-07-21 10:35:00,6.0,6.01,5.99,5.99,598000.0,6.0,6.01,5.99,5.99,598000.0
2010-07-21 10:40:00,5.99,6.0,5.98,5.99,1028000.0,5.99,6.0,5.98,5.99,1028000.0
2010-07-21 10:45:00,5.99,5.99,5.98,5.99,868000.0,5.99,5.99,5.98,5.99,868000.0
2010-07-21 10:50:00,5.99,6.0,5.98,5.99,378000.0,5.99,6.0,5.98,5.99,378000.0
2010-07-21 10:55:00,6.0,6.0,5.98,5.98,818000.0,6.0,6.0,5.98,5.98,818000.0
2010-07-21 11:00:00,5.98,5.98,5.95,5.95,3000000.0,5.98,5.98,5.95,5.95,3000000.0
2010-07-21 11:05:00,5.95,5.95,5.92,5.93,1448000.0,5.95,5.95,5.92,5.93,1448000.0
2010-07-21 11:10:00,5.93,5.93,5.9,5.92,2774000.0,5.93,5.93,5.9,5.92,2774000.0
2010-07-21 11:15:00,5.92,5.92,5.91,5.92,1746000.0,5.92,5.92,5.91,5.92,1746000.0
2010-07-21 11:20:00,5.92,5.93,5.92,5.93,1020000.0,5.92,5.93,5.92,5.93,1020000.0
2010-07-21 11:25:00,5.93,5.94,5.93,5.93,736000.0,5.93,5.94,5.93,5.93,736000.0
2010-07-21 11:30:00,5.93,5.93,5.92,5.92,720000.0,5.93,5.93,5.92,5.92,720000.0
2010-07-21 11:35:00,5.92,5.94,5.92,5.94,644000.0,5.92,5.94,5.92,5.94,644000.0
2010-07-21 11:40:00,5.94,5.95,5.94,5.94,598000.0,5.94,5.95,5.94,5.94,598000.0
2010-07-21 11:45:00,5.94,5.94,5.93,5.93,486000.0,5.94,5.94,5.93,5.93,486000.0
2010-07-21 11:50:00,5.93,5.95,5.93,5.94,684000.0,5.93,5.95,5.93,5.94,684000.0
2010-07-21 11:55:00,5.94,5.95,5.94,5.94,508000.0,5.94,5.95,5.94,5.94,508000.0
2010-07-21 12:00:00,5.95,5.95,5.94,5.95,812000.0,5.95,5.95,5.94,5.95,812000.0
2010-07-21 12:05:00,5.95,5.96,5.94,5.95,560000.0,5.95,5.96,5.94,5.95,560000.0
2010-07-21 12:10:00,5.95,5.97,5.94,5.96,628000.0,5.95,5.97,5.94,5.96,628000.0
2010-07-21 12:15:00,5.96,5.97,5.95,5.96,476000.0,5.96,5.97,5.95,5.96,476000.0
2010-07-21 12:20:00,5.96,5.96,5.95,5.96,380000.0,5.96,5.96,5.95,5.96,380000.0
2010-07-21 12:25:00,5.96,5.97,5.96,5.96,448000.0,5.96,5.97,5.96,5.96,448000.0
2010-07-21 12:30:00,5.97,5.97,5.96,5.97,448000.0,5.97,5.97,5.96,5.97,448000.0
2010-07-21 12:35:00,5.97,5.98,5.96,5.98,604000.0,5.97,5.98,5.96,5.98,604000.0
2010-07-21 12:40:00,5.98,5.98,5.97,5.97,536000.0,5.98,5.98,5.97,5.97,536000.0
2010-07-21 12:45:00,5.97,5.97,5.96,5.96,516000.0,5.97,5.97,5.96,5.96,516000.0
2010-07-21 12:50:00,5.96,5.96,5.95,5.95,634000.0,5.96,5.96,5.95,5.95,634000.0
2010-07-21 12:55:00,5.95,5.96,5.95,5.95,410000.0,5.95,5.96,5.95,5.95,410000.0
2010-07-21 13:00:00,5.95,5.97,5.95,5.97,528000.0,5.95,5.97,5.95,5.97,528000.0
2010-07-21 13:05:00,5.97,5.99,5.97,5.98,640000.0,5.97,5.99,5.97,5.98,640000.0
2010-07-21 13:10:00,5.98,5.98,5.97,5.97,356000.0,5.98,5.98,5.97,5.97,356000.0
2010-07-21 13:15:00,5.97,5.98,5.97,5.97,218000.0,5.97,5.98,5.97,5.97,218000.0
2010-07-21 13:20:00,5.97,5.98,5.97,5.97,272000.0,5.97,5.98,5.97,5.97,272000.0
2010-07-21 13:25:00,5.97,5.98,5.96,5.98,366000.0,5.97,5.98,5.96,5.98,366000.0
2010-07-21 13:30:00,5.98,5.99,5.98,5.99,1974000.0,5.98,5.99,5.98,5.99,1974000.0
2010-07-21 13:35:00,5.99,5.99,5.99,5.99,578000.0,5.99,5.99,5.99,5.99,578000.0
2010-07-21 13:40:00,5.99,5.99,5.98,5.98,322000.0,5.99,5.99,5.98,5.98,322000.0
2010-07-21 13:45:00,5.98,5.99,5.98,5.99,294000.0,5.98,5.99,5.98,5.99,294000.0
2010-07-21 13:50:00,5.99,6.01,5.99,6.0,702000.0,5.99,6.01,5.99,6.0,702000.0
2010-07-21 13:55:00,6.0,6.01,5.99,5.99,806000.0,6.0,6.01,5.99,5.99,806000.0
2010-07-21 14:00:00,5.99,6.0,5.95,5.97,1918000.0,5.99,6.0,5.95,5.97,1918000.0
2010-07-21 14:05:00,5.97,5.97,5.95,5.95,854000.0,5.97,5.97,5.95,5.95,854000.0
2010-07-21 14:10:00,5.95,5.95,5.91,5.92,1788000.0,5.95,5.95,5.91,5.92,1788000.0
2010-07-21 14:15:00,5.92,5.93,5.91,5.92,1834000.0,5.92,5.93,5.91,5.92,1834000.0
2010-07-21 14:20:00,5.92,5.94,5.91,5.93,1286000.0,5.92,5.94,5.91,5.93,1286000.0
2010-07-21 14:25:00,5.93,5.93,5.92,5.93,940000.0,5.93,5.93,5.92,5.93,940000.0
2010-07-21 14:30:00,5.93,5.93,5.91,5.91,1410000.0,5.93,5.93,5.91,5.91,1410000.0
2010-07-21 14:35:00,5.91,5.91,5.89,5.91,1970000.0,5.91,5.91,5.89,5.91,1970000.0
2010-07-21 14:40:00,5.91,5.93,5.91,5.92,828000.0,5.91,5.93,5.91,5.92,828000.0
2010-07-21 14:45:00,5.92,5.93,5.91,5.91,958000.0,5.92,5.93,5.91,5.91,958000.0
2010-07-21 14:50:00,5.91,5.92,5.89,5.89,1364000.0,5.91,5.92,5.89,5.89,1364000.0
2010-07-21 14:55:00,5.89,5.89,5.88,5.88,2132000.0,5.89,5.89,5.88,5.88,2132000.0
2010-07-21 15:00:00,5.88,5.89,5.88,5.89,782000.0,5.88,5.89,5.88,5.89,782000.0
2010-07-21 15:05:00,5.89,5.9,5.89,5.9,1162000.0,5.89,5.9,5.89,5.9,1162000.0
2010-07-21 15:10:00,5.9,5.9,5.89,5.9,718000.0,5.9,5.9,5.89,5.9,718000.0
2010-07-21 15:15:00,5.9,5.92,5.89,5.89,1184000.0,5.9,5.92,5.89,5.89,1184000.0
2010-07-21 15:20:00,5.89,5.91,5.88,5.9,1200000.0,5.89,5.91,5.88,5.9,1200000.0
2010-07-21 15:25:00,5.9,5.9,5.88,5.88,1108000.0,5.9,5.9,5.88,5.88,1108000.0
2010-07-21 15:30:00,5.88,5.91,5.88,5.91,2094000.0,5.88,5.91,5.88,5.91,2094000.0
2010-07-21 15:35:00,5.9,5.91,5.89,5.9,1434000.0,5.9,5.91,5.89,5.9,1434000.0
2010-07-21 15:40:00,5.9,5.9,5.88,5.89,1594000.0,5.9,5.9,5.88,5.89,1594000.0
2010-07-21 15:45:00,5.89,5.91,5.88,5.89,1406000.0,5.89,5.91,5.88,5.89,1406000.0
2010-07-21 15:50:00,5.89,5.9,5.87,5.88,2378000.0,5.89,5.9,5.87,5.88,2378000.0
2010-07-21 15:55:00,5.88,5.88,5.86,5.87,3662000.0,5.88,5.88,5.86,5.87,3662000.0
2010-07-22 09:30:00,5.94,5.94,5.9,5.94,1958000.0,5.94,5.94,5.9,5.94,1958000.0
2010-07-22 09:35:00,5.93,6.0,5.93,5.98,3764000.0,5.93,6.0,5.93,5.98,3764000.0
2010-07-22 09:40:00,5.98,5.99,5.93,5.94,3722000.0,5.98,5.99,5.93,5.94,3722000.0
2010-07-22 09:45:00,5.94,5.96,5.93,5.93,3114000.0,5.94,5.96,5.93,5.93,3114000.0
2010-07-22 09:50:00,5.93,5.94,5.93,5.94,1562000.0,5.93,5.94,5.93,5.94,1562000.0
2010-07-22 09:55:00,5.94,5.95,5.92,5.92,2350000.0,5.94,5.95,5.92,5.92,2350000.0
2010-07-22 10:00:00,5.92,6.0,5.92,5.98,3176000.0,5.92,6.0,5.92,5.98,3176000.0
2010-07-22 10:05:00,5.98,5.99,5.96,5.98,2476000.0,5.98,5.99,5.96,5.98,2476000.0
2010-07-22 10:10:00,5.98,6.01,5.98,6.0,4068000.0,5.98,6.01,5.98,6.0,4068000.0
2010-07-22 10:15:00,6.0,6.02,5.99,6.0,2422000.0,6.0,6.02,5.99,6.0,2422000.0
2010-07-22 10:20:00,5.99,6.0,5.96,5.97,1978000.0,5.99,6.0,5.96,5.97,1978000.0
2010-07-22 10:25:00,5.97,5.97,5.96,5.96,1678000.0,5.97,5.97,5.96,5.96,1678000.0
2010-07-22 10:30:00,5.97,5.97,5.93,5.93,2756000.0,5.97,5.97,5.93,5.93,2756000.0
2010-07-22 10:35:00,5.93,5.95,5.93,5.95,3466000.0,5.93,5.95,5.93,5.95,3466000.0
2010-07-22 10:40:00,5.95,5.98,5.95,5.96,2664000.0,5.95,5.98,5.95,5.96,2664000.0
2010-07-22 10:45:00,5.96,5.97,5.94,5.97,1460000.0,5.96,5.97,5.94,5.97,1460000.0
2010-07-22 10:50:00,5.97,5.98,5.96,5.96,1364000.0,5.97,5.98,5.96,5.96,1364000.0
2010-07-22 10:55:00,5.96,5.97,5.94,5.95,1044000.0,5.96,5.97,5.94,5.95,1044000.0
2010-07-22 11:00:00,5.95,5.96,5.95,5.96,1142000.0,5.95,5.96,5.95,5.96,1142000.0
2010-07-22 11:05:00,5.96,5.96,5.94,5.94,1786000.0,5.96,5.96,5.94,5.94,1786000.0
2010-07-22 11:10:00,5.94,5.95,5.94,5.94,1356000.0,5.94,5.95,5.94,5.94,1356000.0
2010-07-22 11:15:00,5.94,5.94,5.93,5.94,1368000.0,5.94,5.94,5.93,5.94,1368000.0
2010-07-22 11:20:00,5.93,5.95,5.93,5.94,640000.0,5.93,5.95,5.93,5.94,640000.0
2010-07-22 11:25:00,5.94,5.96,5.94,5.95,1278000.0,5.94,5.96,5.94,5.95,1278000.0
2010-07-22 11:30:00,5.95,5.95,5.94,5.94,922000.0,5.95,5.95,5.94,5.94,922000.0
2010-07-22 11:35:00,5.94,5.94,5.93,5.94,1252000.0,5.94,5.94,5.93,5.94,1252000.0
2010-07-22 11:40:00,5.94,5.98,5.94,5.94,1028000.0,5.94,5.98,5.94,5.94,1028000.0
2010-07-22 11:45:00,5.94,5.94,5.93,5.93,872000.0,5.94,5.94,5.93,5.93,872000.0
2010-07-22 11:50:00,5.93,5.94,5.91,5.91,1840000.0,5.93,5.94,5.91,5.91,1840000.0
2010-07-22 11:55:00,5.91,5.93,5.91,5.93,754000.0,5.91,5.93,5.91,5.93,754000.0
2010-07-22 12:00:00,5.93,5.95,5.93,5.95,1154000.0,5.93,5.95,5.93,5.95,1154000.0
2010-07-22 12:05:00,5.95,5.95,5.92,5.93,1374000.0,5.95,5.95,5.92,5.93,1374000.0
2010-07-22 12:10:00,5.93,5.94,5.93,5.93,684000.0,5.93,5.94,5.93,5.93,684000.0
2010-07-22 12:15:00,5.93,5.96,5.93,5.95,1050000.0,5.93,5.96,5.93,5.95,1050000.0
2010-07-22 12:20:00,5.96,5.96,5.95,5.95,1052000.0,5.96,5.96,5.95,5.95,1052000.0
2010-07-22 12:25:00,5.95,5.96,5.95,5.96,886000.0,5.95,5.96,5.95,5.96,886000.0
2010-07-22 12:30:00,5.96,5.96,5.94,5.95,890000.0,5.96,5.96,5.94,5.95,890000.0
2010-07-22 12:35:00,5.95,5.95,5.94,5.94,788000.0,5.95,5.95,5.94,5.94,788000.0
2010-07-22 12:40:00,5.94,5.95,5.94,5.94,576000.0,5.94,5.95,5.94,5.94,576000.0
2010-07-22 12:45:00,5.94,5.95,5.94,5.94,962000.0,5.94,5.95,5.94,5.94,962000.0
2010-07-22 12:50:00,5.95,5.95,5.93,5.93,1736000.0,5.95,5.95,5.93,5.93,1736000.0
2010-07-22 12:55:00,5.93,5.93,5.93,5.93,2272000.0,5.93,5.93,5.93,5.93,2272000.0
2010-07-22 13:00:00,5.93,5.94,5.93,5.94,1848000.0,5.93,5.94,5.93,5.94,1848000.0
2010-07-22 13:05:00,5.94,5.95,5.94,5.95,1128000.0,5.94,5.95,5.94,5.95,1128000.0
2010-07-22 13:10:00,5.95,5.96,5.94,5.96,1132000.0,5.95,5.96,5.94,5.96,1132000.0
2010-07-22 13:15:00,5.96,5.98,5.95,5.98,1704000.0,5.96,5.98,5.95,5.98,1704000.0
2010-07-22 13:20:00,5.98,5.99,5.97,5.99,2110000.0,5.98,5.99,5.97,5.99,2110000.0
2010-07-22 13:25:00,5.99,5.99,5.95,5.95,2186000.0,5.99,5.99,5.95,5.95,2186000.0
2010-07-22 13:30:00,5.95,5.97,5.95,5.95,1954000.0,5.95,5.97,5.95,5.95,1954000.0
2010-07-22 13:35:00,5.95,5.95,5.95,5.95,934000.0,5.95,5.95,5.95,5.95,934000.0
2010-07-22 13:40:00,5.95,5.95,5.94,5.94,1216000.0,5.95,5.95,5.94,5.94,1216000.0
2010-07-22 13:45:00,5.94,5.95,5.94,5.95,1204000.0,5.94,5.95,5.94,5.95,1204000.0
2010-07-22 13:50:00,5.95,5.96,5.95,5.95,1144000.0,5.95,5.96,5.95,5.95,1144000.0
2010-07-22 13:55:00,5.96,5.97,5.95,5.96,2314000.0,5.96,5.97,5.95,5.96,2314000.0
2010-07-22 14:00:00,5.95,5.96,5.95,5.96,1276000.0,5.95,5.96,5.95,5.96,1276000.0
2010-07-22 14:05:00,5.96,5.97,5.95,5.97,1480000.0,5.96,5.97,5.95,5.97,1480000.0
2010-07-22 14:10:00,5.97,5.99,5.97,5.99,2724000.0,5.97,5.99,5.97,5.99,2724000.0
2010-07-22 14:15:00,5.99,6.0,5.98,5.98,1804000.0,5.99,6.0,5.98,5.98,1804000.0
2010-07-22 14:20:00,5.98,5.99,5.97,5.98,1860000.0,5.98,5.99,5.97,5.98,1860000.0
2010-07-22 14:25:00,5.98,5.99,5.97,5.99,3354000.0,5.98,5.99,5.97,5.99,3354000.0
2010-07-22 14:30:00,5.99,5.99,5.97,5.97,1860000.0,5.99,5.99,5.97,5.97,1860000.0
2010-07-22 14:35:00,5.98,5.99,5.97,5.99,1692000.0,5.98,5.99,5.97,5.99,1692000.0
2010-07-22 14:40:00,5.99,5.99,5.96,5.98,2500000.0,5.99,5.99,5.96,5.98,2500000.0
2010-07-22 14:45:00,5.98,6.0,5.98,5.99,2908000.0,5.98,6.0,5.98,5.99,2908000.0
2010-07-22 14:50:00,5.99,6.01,5.99,6.01,4644000.0,5.99,6.01,5.99,6.01,4644000.0
2010-07-22 14:55:00,6.01,6.03,6.01,6.03,4240000.0,6.01,6.03,6.01,6.03,4240000.0
2010-07-22 15:00:00,6.02,6.02,6.01,6.02,3798000.0,6.02,6.02,6.01,6.02,3798000.0
2010-07-22 15:05:00,6.02,6.02,5.99,6.01,3008000.0,6.02,6.02,5.99,6.01,3008000.0
2010-07-22 15:10:00,6.01,6.02,6.0,6.02,2174000.0,6.01,6.02,6.0,6.02,2174000.0
2010-07-22 15:15:00,6.02,6.04,6.02,6.04,3722000.0,6.02,6.04,6.02,6.04,3722000.0
2010-07-22 15:20:00,6.04,6.04,6.03,6.03,2332000.0,6.04,6.04,6.03,6.03,2332000.0
2010-07-22 15:25:00,6.03,6.04,6.03,6.03,2216000.0,6.03,6.04,6.03,6.03,2216000.0
2010-07-22 15:30:00,6.03,6.03,6.02,6.02,3204000.0,6.03,6.03,6.02,6.02,3204000.0
2010-07-22 15:35:00,6.02,6.03,5.98,5.99,5542000.0,6.02,6.03,5.98,5.99,5542000.0
2010-07-22 15:40:00,5.99,6.02,5.98,6.02,3522000.0,5.99,6.02,5.98,6.02,3522000.0
2010-07-22 15:45:00,6.02,6.02,6.0,6.01,3998000.0,6.02,6.02,6.0,6.01,3998000.0
2010-07-22 15:50:00,6.01,6.02,5.99,5.99,4192000.0,6.01,6.02,5.99,5.99,4192000.0
2010-07-22 15:55:00,5.99,6.01,5.99,6.0,6478000.0,5.99,6.01,5.99,6.0,6478000.0
2010-07-23 09:30:00,5.3,5.39,5.29,5.37,37358000.0,5.3,5.39,5.29,5.37,37358000.0
2010-07-23 09:35:00,5.37,5.42,5.37,5.4,27914000.0,5.37,5.42,5.37,5.4,27914000.0
2010-07-23 09:40:00,5.4,5.5,5.4,5.48,38426000.0,5.4,5.5,5.4,5.48,38426000.0
2010-07-23 09:45:00,5.48,5.52,5.46,5.51,30860000.0,5.48,5.52,5.46,5.51,30860000.0
2010-07-23 09:50:00,5.51,5.51,5.46,5.49,23282000.0,5.51,5.51,5.46,5.49,23282000.0
2010-07-23 09:55:00,5.49,5.52,5.45,5.47,22698000.0,5.49,5.52,5.45,5.47,22698000.0
2010-07-23 10:00:00,5.47,5.48,5.45,5.47,15392000.0,5.47,5.48,5.45,5.47,15392000.0
2010-07-23 10:05:00,5.47,5.52,5.47,5.5,13818000.0,5.47,5.52,5.47,5.5,13818000.0
2010-07-23 10:10:00,5.5,5.59,5.46,5.57,30072000.0,5.5,5.59,5.46,5.57,30072000.0
2010-07-23 10:15:00,5.57,5.65,5.56,5.64,26022000.0,5.57,5.65,5.56,5.64,26022000.0
2010-07-23 10:20:00,5.64,5.66,5.62,5.62,22154000.0,5.64,5.66,5.62,5.62,22154000.0
2010-07-23 10:25:00,5.62,5.63,5.59,5.59,14088000.0,5.62,5.63,5.59,5.59,14088000.0
2010-07-23 10:30:00,5.59,5.6,5.56,5.6,12632000.0,5.59,5.6,5.56,5.6,12632000.0
2010-07-23 10:35:00,5.59,5.61,5.58,5.59,6650000.0,5.59,5.61,5.58,5.59,6650000.0
2010-07-23 10:40:00,5.59,5.61,5.58,5.6,6902000.0,5.59,5.61,5.58,5.6,6902000.0
2010-07-23 10:45:00,5.6,5.63,5.59,5.6,7722000.0,5.6,5.63,5.59,5.6,7722000.0
2010-07-23 10:50:00,5.6,5.6,5.58,5.59,6444000.0,5.6,5.6,5.58,5.59,6444000.0
2010-07-23 10:55:00,5.59,5.61,5.59,5.6,8496000.0,5.59,5.61,5.59,5.6,8496000.0
2010-07-23 11:00:00,5.6,5.6,5.54,5.56,11762000.0,5.6,5.6,5.54,5.56,11762000.0
2010-07-23 11:05:00,5.56,5.57,5.55,5.57,5842000.0,5.56,5.57,5.55,5.57,5842000.0
2010-07-23 11:10:00,5.57,5.59,5.55,5.56,4630000.0,5.57,5.59,5.55,5.56,4630000.0
2010-07-23 11:15:00,5.56,5.57,5.54,5.56,4366000.0,5.56,5.57,5.54,5.56,4366000.0
2010-07-23 11:20:00,5.56,5.59,5.56,5.58,4332000.0,5.56,5.59,5.56,5.58,4332000.0
2010-07-23 11:25:00,5.58,5.61,5.58,5.61,7124000.0,5.58,5.61,5.58,5.61,7124000.0
2010-07-23 11:30:00,5.61,5.62,5.59,5.6,7038000.0,5.61,5.62,5.59,5.6,7038000.0
2010-07-23 11:35:00,5.6,5.6,5.6,5.6,3888000.0,5.6,5.6,5.6,5.6,3888000.0
2010-07-23 11:40:00,5.6,5.62,5.6,5.62,4774000.0,5.6,5.62,5.6,5.62,4774000.0
2010-07-23 11:45:00,5.62,5.63,5.61,5.63,4820000.0,5.62,5.63,5.61,5.63,4820000.0
2010-07-23 11:50:00,5.63,5.64,5.63,5.63,3224000.0,5.63,5.64,5.63,5.63,3224000.0
2010-07-23 11:55:00,5.63,5.63,5.62,5.63,3218000.0,5.63,5.63,5.62,5.63,3218000.0
2010-07-23 12:00:00,5.63,5.65,5.62,5.63,9552000.0,5.63,5.65,5.62,5.63,9552000.0
2010-07-23 12:05:00,5.63,5.64,5.61,5.62,5246000.0,5.63,5.64,5.61,5.62,5246000.0
2010-07-23 12:10:00,5.61,5.63,5.6,5.63,9148000.0,5.61,5.63,5.6,5.63,9148000.0
2010-07-23 12:15:00,5.63,5.65,5.62,5.65,5476000.0,5.63,5.65,5.62,5.65,5476000.0
2010-07-23 12:20:00,5.65,5.67,5.65,5.66,7532000.0,5.65,5.67,5.65,5.66,7532000.0
2010-07-23 12:25:00,5.66,5.67,5.65,5.67,3612000.0,5.66,5.67,5.65,5.67,3612000.0
2010-07-23 12:30:00,5.67,5.67,5.6,5.66,7560000.0,5.67,5.67,5.6,5.66,7560000.0
2010-07-23 12:35:00,5.66,5.71,5.66,5.71,9056000.0,5.66,5.71,5.66,5.71,9056000.0
2010-07-23 12:40:00,5.71,5.72,5.69,5.7,9532000.0,5.71,5.72,5.69,5.7,9532000.0
2010-07-23 12:45:00,5.7,5.71,5.7,5.71,5956000.0,5.7,5.71,5.7,5.71,5956000.0
2010-07-23 12:50:00,5.71,5.74,5.7,5.74,7152000.0,5.71,5.74,5.7,5.74,7152000.0
2010-07-23 12:55:00,5.74,5.8,5.74,5.8,15480000.0,5.74,5.8,5.74,5.8,15480000.0
2010-07-23 13:00:00,5.8,5.81,5.75,5.75,18470000.0,5.8,5.81,5.75,5.75,18470000.0
2010-07-23 13:05:00,5.75,5.76,5.75,5.75,5306000.0,5.75,5.76,5.75,5.75,5306000.0
2010-07-23 13:10:00,5.75,5.77,5.75,5.77,5214000.0,5.75,5.77,5.75,5.77,5214000.0
2010-07-23 13:15:00,5.77,5.8,5.77,5.8,8576000.0,5.77,5.8,5.77,5.8,8576000.0
2010-07-23 13:20:00,5.8,5.86,5.79,5.85,15954000.0,5.8,5.86,5.79,5.85,15954000.0
2010-07-23 13:25:00,5.85,5.85,5.82,5.84,9226000.0,5.85,5.85,5.82,5.84,9226000.0
2010-07-23 13:30:00,5.84,5.85,5.83,5.84,6586000.0,5.84,5.85,5.83,5.84,6586000.0
2010-07-23 13:35:00,5.84,5.84,5.81,5.81,5960000.0,5.84,5.84,5.81,5.81,5960000.0
2010-07-23 13:40:00,5.81,5.82,5.8,5.81,5368000.0,5.81,5.82,5.8,5.81,5368000.0
2010-07-23 13:45:00,5.81,5.83,5.81,5.82,3484000.0,5.81,5.83,5.81,5.82,3484000.0
2010-07-23 13:50:00,5.82,5.83,5.8,5.82,3294000.0,5.82,5.83,5.8,5.82,3294000.0
2010-07-23 13:55:00,5.82,5.82,5.79,5.79,4554000.0,5.82,5.82,5.79,5.79,4554000.0
2010-07-23 14:00:00,5.79,5.81,5.78,5.8,6790000.0,5.79,5.81,5.78,5.8,6790000.0
2010-07-23 14:05:00,5.8,5.83,5.8,5.83,3644000.0,5.8,5.83,5.8,5.83,3644000.0
2010-07-23 14:10:00,5.83,5.84,5.83,5.84,4786000.0,5.83,5.84,5.83,5.84,4786000.0
2010-07-23 14:15:00,5.84,5.85,5.83,5.85,3614000.0,5.84,5.85,5.83,5.85,3614000.0
2010-07-23 14:20:00,5.85,5.85,5.82,5.83,6346000.0,5.85,5.85,5.82,5.83,6346000.0
2010-07-23 14:25:00,5.83,5.83,5.82,5.83,2170000.0,5.83,5.83,5.82,5.83,2170000.0
2010-07-23 14:30:00,5.83,5.85,5.83,5.84,3652000.0,5.83,5.85,5.83,5.84,3652000.0
2010-07-23 14:35:00,5.84,5.85,5.84,5.84,3882000.0,5.84,5.85,5.84,5.84,3882000.0
2010-07-23 14:40:00,5.84,5.85,5.84,5.85,2878000.0,5.84,5.85,5.84,5.85,2878000.0
2010-07-23 14:45:00,5.85,5.88,5.85,5.87,9874000.0,5.85,5.88,5.85,5.87,9874000.0
2010-07-23 14:50:00,5.87,5.87,5.85,5.86,3346000.0,5.87,5.87,5.85,5.86,3346000.0
2010-07-23 14:55:00,5.87,5.91,5.86,5.9,10912000.0,5.87,5.91,5.86,5.9,10912000.0
2010-07-23 15:00:00,5.9,5.9,5.88,5.9,7300000.0,5.9,5.9,5.88,5.9,7300000.0
2010-07-23 15:05:00,5.9,5.91,5.89,5.9,6626000.0,5.9,5.91,5.89,5.9,6626000.0
2010-07-23 15:10:00,5.9,5.91,5.87,5.87,10392000.0,5.9,5.91,5.87,5.87,10392000.0
2010-07-23 15:15:00,5.87,5.88,5.86,5.87,11576000.0,5.87,5.88,5.86,5.87,11576000.0
2010-07-23 15:20:00,5.87,5.88,5.85,5.88,7812000.0,5.87,5.88,5.85,5.88,7812000.0
2010-07-23 15:25:00,5.88,5.89,5.86,5.87,6538000.0,5.88,5.89,5.86,5.87,6538000.0
2010-07-23 15:30:00,5.87,5.9,5.87,5.9,7178000.0,5.87,5.9,5.87,5.9,7178000.0
2010-07-23 15:35:00,5.9,5.92,5.89,5.91,14684000.0,5.9,5.92,5.89,5.91,14684000.0
2010-07-23 15:40:00,5.92,5.93,5.88,5.88,13030000.0,5.92,5.93,5.88,5.88,13030000.0
2010-07-23 15:45:00,5.88,5.91,5.88,5.91,10346000.0,5.88,5.91,5.88,5.91,10346000.0
2010-07-23 15:50:00,5.91,5.94,5.91,5.94,15740000.0,5.91,5.94,5.91,5.94,15740000.0
2010-07-23 15:55:00,5.94,5.96,5.93,5.94,27838000.0,5.94,5.96,5.93,5.94,27838000.0
2010-07-26 09:30:00,5.91,5.93,5.88,5.88,8654000.0,5.91,5.93,5.88,5.88,8654000.0
2010-07-26 09:35:00,5.88,5.88,5.84,5.85,7916000.0,5.88,5.88,5.84,5.85,7916000.0
2010-07-26 09:40:00,5.85,5.85,5.81,5.82,9732000.0,5.85,5.85,5.81,5.82,9732000.0
2010-07-26 09:45:00,5.82,5.84,5.81,5.82,6820000.0,5.82,5.84,5.81,5.82,6820000.0
2010-07-26 09:50:00,5.82,5.82,5.79,5.8,6778000.0,5.82,5.82,5.79,5.8,6778000.0
2010-07-26 09:55:00,5.8,5.84,5.8,5.82,4824000.0,5.8,5.84,5.8,5.82,4824000.0
2010-07-26 10:00:00,5.82,5.84,5.8,5.82,6266000.0,5.82,5.84,5.8,5.82,6266000.0
2010-07-26 10:05:00,5.82,5.83,5.77,5.79,8372000.0,5.82,5.83,5.77,5.79,8372000.0
2010-07-26 10:10:00,5.79,5.81,5.78,5.79,3822000.0,5.79,5.81,5.78,5.79,3822000.0
2010-07-26 10:15:00,5.79,5.8,5.77,5.78,5050000.0,5.79,5.8,5.77,5.78,5050000.0
2010-07-26 10:20:00,5.78,5.78,5.76,5.77,4638000.0,5.78,5.78,5.76,5.77,4638000.0
2010-07-26 10:25:00,5.77,5.78,5.75,5.76,3834000.0,5.77,5.78,5.75,5.76,3834000.0
2010-07-26 10:30:00,5.76,5.78,5.74,5.77,5364000.0,5.76,5.78,5.74,5.77,5364000.0
2010-07-26 10:35:00,5.77,5.78,5.76,5.78,2642000.0,5.77,5.78,5.76,5.78,2642000.0
2010-07-26 10:40:00,5.78,5.79,5.76,5.79,2716000.0,5.78,5.79,5.76,5.79,2716000.0
2010-07-26 10:45:00,5.79,5.8,5.78,5.8,3316000.0,5.79,5.8,5.78,5.8,3316000.0
2010-07-26 10:50:00,5.8,5.81,5.79,5.8,2472000.0,5.8,5.81,5.79,5.8,2472000.0
2010-07-26 10:55:00,5.8,5.87,5.79,5.79,3496000.0,5.8,5.87,5.79,5.79,3496000.0
2010-07-26 11:00:00,5.79,5.81,5.79,5.79,2604000.0,5.79,5.81,5.79,5.79,2604000.0
2010-07-26 11:05:00,5.79,5.8,5.79,5.8,1962000.0,5.79,5.8,5.79,5.8,1962000.0
2010-07-26 11:10:00,5.8,5.81,5.79,5.81,2080000.0,5.8,5.81,5.79,5.81,2080000.0
2010-07-26 11:15:00,5.81,5.84,5.8,5.82,3850000.0,5.81,5.84,5.8,5.82,3850000.0
2010-07-26 11:20:00,5.82,5.82,5.81,5.82,1244000.0,5.82,5.82,5.81,5.82,1244000.0
2010-07-26 11:25:00,5.82,5.84,5.82,5.84,2598000.0,5.82,5.84,5.82,5.84,2598000.0
2010-07-26 11:30:00,5.84,5.85,5.83,5.84,1740000.0,5.84,5.85,5.83,5.84,1740000.0
2010-07-26 11:35:00,5.84,5.84,5.83,5.83,1432000.0,5.84,5.84,5.83,5.83,1432000.0
2010-07-26 11:40:00,5.83,5.83,5.82,5.83,1546000.0,5.83,5.83,5.82,5.83,1546000.0
2010-07-26 11:45:00,5.83,5.86,5.83,5.86,2302000.0,5.83,5.86,5.83,5.86,2302000.0
2010-07-26 11:50:00,5.85,5.87,5.85,5.87,2856000.0,5.85,5.87,5.85,5.87,2856000.0
2010-07-26 11:55:00,5.87,5.87,5.86,5.87,2610000.0,5.87,5.87,5.86,5.87,2610000.0
2010-07-26 12:00:00,5.87,5.87,5.85,5.85,2500000.0,5.87,5.87,5.85,5.85,2500000.0
2010-07-26 12:05:00,5.85,5.86,5.84,5.85,1560000.0,5.85,5.86,5.84,5.85,1560000.0
2010-07-26 12:10:00,5.85,5.86,5.85,5.86,1124000.0,5.85,5.86,5.85,5.86,1124000.0
2010-07-26 12:15:00,5.86,5.87,5.86,5.87,1710000.0,5.86,5.87,5.86,5.87,1710000.0
2010-07-26 12:20:00,5.87,5.88,5.86,5.88,1982000.0,5.87,5.88,5.86,5.88,1982000.0
2010-07-26 12:25:00,5.88,5.88,5.86,5.86,1500000.0,5.88,5.88,5.86,5.86,1500000.0
2010-07-26 12:30:00,5.86,5.87,5.85,5.85,1618000.0,5.86,5.87,5.85,5.85,1618000.0
2010-07-26 12:35:00,5.85,5.85,5.84,5.84,2100000.0,5.85,5.85,5.84,5.84,2100000.0
2010-07-26 12:40:00,5.84,5.85,5.84,5.84,1632000.0,5.84,5.85,5.84,5.84,1632000.0
2010-07-26 12:45:00,5.84,5.85,5.84,5.84,2110000.0,5.84,5.85,5.84,5.84,2110000.0
2010-07-26 12:50:00,5.84,5.85,5.83,5.84,1450000.0,5.84,5.85,5.83,5.84,1450000.0
2010-07-26 12:55:00,5.84,5.85,5.84,5.85,794000.0,5.84,5.85,5.84,5.85,794000.0
2010-07-26 13:00:00,5.85,5.85,5.84,5.84,766000.0,5.85,5.85,5.84,5.84,766000.0
2010-07-26 13:05:00,5.84,5.84,5.82,5.82,2252000.0,5.84,5.84,5.82,5.82,2252000.0
2010-07-26 13:10:00,5.82,5.84,5.82,5.83,1072000.0,5.82,5.84,5.82,5.83,1072000.0
2010-07-26 13:15:00,5.83,5.83,5.82,5.83,668000.0,5.83,5.83,5.82,5.83,668000.0
2010-07-26 13:20:00,5.83,5.83,5.82,5.83,510000.0,5.83,5.83,5.82,5.83,510000.0
2010-07-26 13:25:00,5.83,5.83,5.82,5.83,744000.0,5.83,5.83,5.82,5.83,744000.0
2010-07-26 13:30:00,5.83,5.84,5.83,5.83,916000.0,5.83,5.84,5.83,5.83,916000.0
2010-07-26 13:35:00,5.83,5.83,5.83,5.83,920000.0,5.83,5.83,5.83,5.83,920000.0
2010-07-26 13:40:00,5.83,5.85,5.83,5.85,1080000.0,5.83,5.85,5.83,5.85,1080000.0
2010-07-26 13:45:00,5.85,5.86,5.84,5.85,1060000.0,5.85,5.86,5.84,5.85,1060000.0
2010-07-26 13:50:00,5.85,5.85,5.84,5.85,498000.0,5.85,5.85,5.84,5.85,498000.0
2010-07-26 13:55:00,5.85,5.86,5.85,5.86,1448000.0,5.85,5.86,5.85,5.86,1448000.0
2010-07-26 14:00:00,5.86,5.88,5.86,5.88,2660000.0,5.86,5.88,5.86,5.88,2660000.0
2010-07-26 14:05:00,5.88,5.89,5.88,5.88,1500000.0,5.88,5.89,5.88,5.88,1500000.0
2010-07-26 14:10:00,5.88,5.89,5.87,5.88,1630000.0,5.88,5.89,5.87,5.88,1630000.0
2010-07-26 14:15:00,5.88,5.9,5.88,5.9,3106000.0,5.88,5.9,5.88,5.9,3106000.0
2010-07-26 14:20:00,5.9,5.9,5.87,5.88,2494000.0,5.9,5.9,5.87,5.88,2494000.0
2010-07-26 14:25:00,5.88,5.88,5.87,5.87,1932000.0,5.88,5.88,5.87,5.87,1932000.0
2010-07-26 14:30:00,5.87,5.88,5.87,5.87,1150000.0,5.87,5.88,5.87,5.87,1150000.0
2010-07-26 14:35:00,5.87,5.88,5.86,5.86,1822000.0,5.87,5.88,5.86,5.86,1822000.0
2010-07-26 14:40:00,5.86,5.86,5.85,5.86,1362000.0,5.86,5.86,5.85,5.86,1362000.0
2010-07-26 14:45:00,5.86,5.87,5.86,5.87,1224000.0,5.86,5.87,5.86,5.87,1224000.0
2010-07-26 14:50:00,5.87,5.87,5.85,5.86,1322000.0,5.87,5.87,5.85,5.86,1322000.0
2010-07-26 14:55:00,5.86,5.88,5.85,5.88,1318000.0,5.86,5.88,5.85,5.88,1318000.0
2010-07-26 15:00:00,5.88,5.89,5.87,5.89,2116000.0,5.88,5.89,5.87,5.89,2116000.0
2010-07-26 15:05:00,5.89,5.9,5.88,5.88,1392000.0,5.89,5.9,5.88,5.88,1392000.0
2010-07-26 15:10:00,5.88,5.89,5.88,5.89,1362000.0,5.88,5.89,5.88,5.89,1362000.0
2010-07-26 15:15:00,5.89,5.89,5.88,5.89,1454000.0,5.89,5.89,5.88,5.89,1454000.0
2010-07-26 15:20:00,5.89,5.91,5.89,5.9,3992000.0,5.89,5.91,5.89,5.9,3992000.0
2010-07-26 15:25:00,5.9,5.91,5.9,5.9,2920000.0,5.9,5.91,5.9,5.9,2920000.0
2010-07-26 15:30:00,5.9,5.9,5.89,5.89,2594000.0,5.9,5.9,5.89,5.89,2594000.0
2010-07-26 15:35:00,5.89,5.9,5.89,5.9,1636000.0,5.89,5.9,5.89,5.9,1636000.0
2010-07-26 15:40:00,5.9,5.91,5.9,5.9,2082000.0,5.9,5.91,5.9,5.9,2082000.0
2010-07-26 15:45:00,5.9,5.91,5.9,5.91,3296000.0,5.9,5.91,5.9,5.91,3296000.0
2010-07-26 15:50:00,5.91,5.92,5.91,5.91,5036000.0,5.91,5.92,5.91,5.91,5036000.0
2010-07-26 15:55:00,5.91,5.92,5.9,5.92,6258000.0,5.91,5.92,5.9,5.92,6258000.0
2010-07-27 09:30:00,5.92,5.93,5.88,5.91,4608000.0,5.92,5.93,5.88,5.91,4608000.0
2010-07-27 09:35:00,5.91,5.92,5.88,5.88,3652000.0,5.91,5.92,5.88,5.88,3652000.0
2010-07-27 09:40:00,5.88,5.89,5.86,5.89,4012000.0,5.88,5.89,5.86,5.89,4012000.0
2010-07-27 09:45:00,5.89,5.9,5.89,5.89,2096000.0,5.89,5.9,5.89,5.89,2096000.0
2010-07-27 09:50:00,5.89,5.89,5.86,5.86,3306000.0,5.89,5.89,5.86,5.86,3306000.0
2010-07-27 09:55:00,5.87,5.88,5.85,5.86,3000000.0,5.87,5.88,5.85,5.86,3000000.0
2010-07-27 10:00:00,5.86,5.89,5.86,5.86,3240000.0,5.86,5.89,5.86,5.86,3240000.0
2010-07-27 10:05:00,5.86,5.86,5.81,5.83,4922000.0,5.86,5.86,5.81,5.83,4922000.0
2010-07-27 10:10:00,5.83,5.87,5.83,5.86,3698000.0,5.83,5.87,5.83,5.86,3698000.0
2010-07-27 10:15:00,5.85,5.87,5.85,5.85,3168000.0,5.85,5.87,5.85,5.85,3168000.0
2010-07-27 10:20:00,5.85,5.85,5.84,5.85,1660000.0,5.85,5.85,5.84,5.85,1660000.0
2010-07-27 10:25:00,5.85,5.86,5.84,5.85,2360000.0,5.85,5.86,5.84,5.85,2360000.0
2010-07-27 10:30:00,5.85,5.86,5.83,5.83,2090000.0,5.85,5.86,5.83,5.83,2090000.0
2010-07-27 10:35:00,5.83,5.84,5.83,5.83,1526000.0,5.83,5.84,5.83,5.83,1526000.0
2010-07-27 10:40:00,5.83,5.84,5.83,5.83,1256000.0,5.83,5.84,5.83,5.83,1256000.0
2010-07-27 10:45:00,5.83,5.84,5.82,5.82,2364000.0,5.83,5.84,5.82,5.82,2364000.0
2010-07-27 10:50:00,5.82,5.83,5.81,5.81,1926000.0,5.82,5.83,5.81,5.81,1926000.0
2010-07-27 10:55:00,5.81,5.81,5.8,5.8,2308000.0,5.81,5.81,5.8,5.8,2308000.0
2010-07-27 11:00:00,5.8,5.81,5.79,5.8,2644000.0,5.8,5.81,5.79,5.8,2644000.0
2010-07-27 11:05:00,5.8,5.8,5.77,5.78,3116000.0,5.8,5.8,5.77,5.78,3116000.0
2010-07-27 11:10:00,5.78,5.78,5.76,5.77,3730000.0,5.78,5.78,5.76,5.77,3730000.0
2010-07-27 11:15:00,5.77,5.77,5.75,5.76,3626000.0,5.77,5.77,5.75,5.76,3626000.0
2010-07-27 11:20:00,5.76,5.79,5.75,5.78,2540000.0,5.76,5.79,5.75,5.78,2540000.0
2010-07-27 11:25:00,5.78,5.8,5.78,5.8,1930000.0,5.78,5.8,5.78,5.8,1930000.0
2010-07-27 11:30:00,5.8,5.8,5.79,5.79,1272000.0,5.8,5.8,5.79,5.79,1272000.0
2010-07-27 11:35:00,5.79,5.81,5.79,5.8,1644000.0,5.79,5.81,5.79,5.8,1644000.0
2010-07-27 11:40:00,5.8,5.81,5.79,5.8,1190000.0,5.8,5.81,5.79,5.8,1190000.0
2010-07-27 11:45:00,5.79,5.8,5.79,5.79,1024000.0,5.79,5.8,5.79,5.79,1024000.0
2010-07-27 11:50:00,5.79,5.81,5.79,5.8,1074000.0,5.79,5.81,5.79,5.8,1074000.0
2010-07-27 11:55:00,5.8,5.81,5.8,5.81,986000.0,5.8,5.81,5.8,5.81,986000.0
2010-07-27 12:00:00,5.81,5.81,5.8,5.8,1182000.0,5.81,5.81,5.8,5.8,1182000.0
2010-07-27 12:05:00,5.8,5.8,5.79,5.8,788000.0,5.8,5.8,5.79,5.8,788000.0
2010-07-27 12:10:00,5.8,5.81,5.8,5.8,1808000.0,5.8,5.81,5.8,5.8,1808000.0
2010-07-27 12:15:00,5.8,5.8,5.79,5.79,730000.0,5.8,5.8,5.79,5.79,730000.0
2010-07-27 12:20:00,5.79,5.79,5.78,5.78,1528000.0,5.79,5.79,5.78,5.78,1528000.0
2010-07-27 12:25:00,5.78,5.79,5.78,5.78,446000.0,5.78,5.79,5.78,5.78,446000.0
2010-07-27 12:30:00,5.78,5.79,5.78,5.78,756000.0,5.78,5.79,5.78,5.78,756000.0
2010-07-27 12:35:00,5.78,5.79,5.78,5.79,1332000.0,5.78,5.79,5.78,5.79,1332000.0
2010-07-27 12:40:00,5.78,5.79,5.78,5.78,1116000.0,5.78,5.79,5.78,5.78,1116000.0
2010-07-27 12:45:00,5.78,5.78,5.77,5.77,1452000.0,5.78,5.78,5.77,5.77,1452000.0
2010-07-27 12:50:00,5.77,5.77,5.76,5.76,1622000.0,5.77,5.77,5.76,5.76,1622000.0
2010-07-27 12:55:00,5.76,5.77,5.76,5.76,1828000.0,5.76,5.77,5.76,5.76,1828000.0
2010-07-27 13:00:00,5.76,5.77,5.76,5.77,1618000.0,5.76,5.77,5.76,5.77,1618000.0
2010-07-27 13:05:00,5.77,5.79,5.77,5.79,1322000.0,5.77,5.79,5.77,5.79,1322000.0
2010-07-27 13:10:00,5.79,5.79,5.78,5.78,1642000.0,5.79,5.79,5.78,5.78,1642000.0
2010-07-27 13:15:00,5.78,5.79,5.78,5.78,618000.0,5.78,5.79,5.78,5.78,618000.0
2010-07-27 13:20:00,5.78,5.79,5.78,5.79,944000.0,5.78,5.79,5.78,5.79,944000.0
2010-07-27 13:25:00,5.79,5.8,5.77,5.77,2160000.0,5.79,5.8,5.77,5.77,2160000.0
2010-07-27 13:30:00,5.77,5.78,5.77,5.77,1202000.0,5.77,5.78,5.77,5.77,1202000.0
2010-07-27 13:35:00,5.77,5.78,5.77,5.78,536000.0,5.77,5.78,5.77,5.78,536000.0
2010-07-27 13:40:00,5.78,5.78,5.77,5.77,596000.0,5.78,5.78,5.77,5.77,596000.0
2010-07-27 13:45:00,5.77,5.79,5.77,5.79,782000.0,5.77,5.79,5.77,5.79,782000.0
2010-07-27 13:50:00,5.79,5.8,5.79,5.79,1346000.0,5.79,5.8,5.79,5.79,1346000.0
2010-07-27 13:55:00,5.79,5.81,5.79,5.81,1912000.0,5.79,5.81,5.79,5.81,1912000.0
2010-07-27 14:00:00,5.81,5.82,5.81,5.81,2004000.0,5.81,5.82,5.81,5.81,2004000.0
2010-07-27 14:05:00,5.81,5.84,5.81,5.84,1812000.0,5.81,5.84,5.81,5.84,1812000.0
2010-07-27 14:10:00,5.84,5.84,5.82,5.82,1312000.0,5.84,5.84,5.82,5.82,1312000.0
2010-07-27 14:15:00,5.82,5.84,5.81,5.84,2074000.0,5.82,5.84,5.81,5.84,2074000.0
2010-07-27 14:20:00,5.84,5.84,5.83,5.83,1750000.0,5.84,5.84,5.83,5.83,1750000.0
2010-07-27 14:25:00,5.83,5.83,5.82,5.83,1120000.0,5.83,5.83,5.82,5.83,1120000.0
2010-07-27 14:30:00,5.83,5.83,5.83,5.83,1258000.0,5.83,5.83,5.83,5.83,1258000.0
2010-07-27 14:35:00,5.83,5.83,5.82,5.83,1476000.0,5.83,5.83,5.82,5.83,1476000.0
2010-07-27 14:40:00,5.83,5.84,5.83,5.84,1958000.0,5.83,5.84,5.83,5.84,1958000.0
2010-07-27 14:45:00,5.84,5.86,5.84,5.86,2706000.0,5.84,5.86,5.84,5.86,2706000.0
2010-07-27 14:50:00,5.86,5.86,5.84,5.84,2194000.0,5.86,5.86,5.84,5.84,2194000.0
2010-07-27 14:55:00,5.84,5.86,5.84,5.85,1618000.0,5.84,5.86,5.84,5.85,1618000.0
2010-07-27 15:00:00,5.85,5.85,5.84,5.84,1400000.0,5.85,5.85,5.84,5.84,1400000.0
2010-07-27 15:05:00,5.84,5.86,5.84,5.85,1668000.0,5.84,5.86,5.84,5.85,1668000.0
2010-07-27 15:10:00,5.85,5.86,5.85,5.85,1156000.0,5.85,5.86,5.85,5.85,1156000.0
2010-07-27 15:15:00,5.85,5.87,5.84,5.86,2396000.0,5.85,5.87,5.84,5.86,2396000.0
2010-07-27 15:20:00,5.86,5.87,5.86,5.86,2072000.0,5.86,5.87,5.86,5.86,2072000.0
2010-07-27 15:25:00,5.87,5.87,5.86,5.86,1220000.0,5.87,5.87,5.86,5.86,1220000.0
2010-07-27 15:30:00,5.86,5.86,5.85,5.85,1252000.0,5.86,5.86,5.85,5.85,1252000.0
2010-07-27 15:35:00,5.85,5.86,5.85,5.85,1762000.0,5.85,5.86,5.85,5.85,1762000.0
2010-07-27 15:40:00,5.85,5.85,5.85,5.85,1984000.0,5.85,5.85,5.85,5.85,1984000.0
2010-07-27 15:45:00,5.85,5.86,5.85,5.85,1844000.0,5.85,5.86,5.85,5.85,1844000.0
2010-07-27 15:50:00,5.85,5.85,5.85,5.85,2456000.0,5.85,5.85,5.85,5.85,2456000.0
2010-07-27 15:55:00,5.85,5.85,5.85,5.85,4002000.0,5.85,5.85,5.85,5.85,4002000.0
2010-07-28 09:30:00,5.85,5.89,5.84,5.89,4892000.0,5.85,5.89,5.84,5.89,4892000.0
2010-07-28 09:35:00,5.89,5.9,5.87,5.87,4030000.0,5.89,5.9,5.87,5.87,4030000.0
2010-07-28 09:40:00,5.87,5.89,5.85,5.86,2214000.0,5.87,5.89,5.85,5.86,2214000.0
2010-07-28 09:45:00,5.86,5.88,5.85,5.87,1932000.0,5.86,5.88,5.85,5.87,1932000.0
2010-07-28 09:50:00,5.87,5.89,5.86,5.87,1508000.0,5.87,5.89,5.86,5.87,1508000.0
2010-07-28 09:55:00,5.87,5.91,5.86,5.9,2370000.0,5.87,5.91,5.86,5.9,2370000.0
2010-07-28 10:00:00,5.9,5.9,5.88,5.88,2180000.0,5.9,5.9,5.88,5.88,2180000.0
2010-07-28 10:05:00,5.88,5.89,5.85,5.85,2564000.0,5.88,5.89,5.85,5.85,2564000.0
2010-07-28 10:10:00,5.85,5.87,5.84,5.87,3184000.0,5.85,5.87,5.84,5.87,3184000.0
2010-07-28 10:15:00,5.86,5.87,5.86,5.86,1284000.0,5.86,5.87,5.86,5.86,1284000.0
2010-07-28 10:20:00,5.86,5.86,5.84,5.85,2012000.0,5.86,5.86,5.84,5.85,2012000.0
2010-07-28 10:25:00,5.85,5.88,5.85,5.87,1350000.0,5.85,5.88,5.85,5.87,1350000.0
2010-07-28 10:30:00,5.87,5.88,5.85,5.86,1384000.0,5.87,5.88,5.85,5.86,1384000.0
2010-07-28 10:35:00,5.86,5.86,5.85,5.85,898000.0,5.86,5.86,5.85,5.85,898000.0
2010-07-28 10:40:00,5.85,5.88,5.85,5.87,1856000.0,5.85,5.88,5.85,5.87,1856000.0
2010-07-28 10:45:00,5.87,5.88,5.86,5.86,1144000.0,5.87,5.88,5.86,5.86,1144000.0
2010-07-28 10:50:00,5.86,5.86,5.85,5.85,740000.0,5.86,5.86,5.85,5.85,740000.0
2010-07-28 10:55:00,5.85,5.87,5.85,5.86,708000.0,5.85,5.87,5.85,5.86,708000.0
2010-07-28 11:00:00,5.86,5.86,5.84,5.84,942000.0,5.86,5.86,5.84,5.84,942000.0
2010-07-28 11:05:00,5.84,5.85,5.84,5.85,1268000.0,5.84,5.85,5.84,5.85,1268000.0
2010-07-28 11:10:00,5.85,5.86,5.85,5.85,1094000.0,5.85,5.86,5.85,5.85,1094000.0
2010-07-28 11:15:00,5.85,5.85,5.84,5.84,856000.0,5.85,5.85,5.84,5.84,856000.0
2010-07-28 11:20:00,5.84,5.85,5.84,5.85,614000.0,5.84,5.85,5.84,5.85,614000.0
2010-07-28 11:25:00,5.85,5.85,5.84,5.84,1584000.0,5.85,5.85,5.84,5.84,1584000.0
2010-07-28 11:30:00,5.84,5.85,5.84,5.85,692000.0,5.84,5.85,5.84,5.85,692000.0
2010-07-28 11:35:00,5.85,5.86,5.85,5.85,1596000.0,5.85,5.86,5.85,5.85,1596000.0
2010-07-28 11:40:00,5.85,5.85,5.84,5.84,902000.0,5.85,5.85,5.84,5.84,902000.0
2010-07-28 11:45:00,5.84,5.85,5.84,5.84,1342000.0,5.84,5.85,5.84,5.84,1342000.0
2010-07-28 11:50:00,5.84,5.85,5.84,5.85,812000.0,5.84,5.85,5.84,5.85,812000.0
2010-07-28 11:55:00,5.85,5.86,5.85,5.85,616000.0,5.85,5.86,5.85,5.85,616000.0
2010-07-28 12:00:00,5.85,5.86,5.85,5.85,550000.0,5.85,5.86,5.85,5.85,550000.0
2010-07-28 12:05:00,5.85,5.87,5.85,5.87,968000.0,5.85,5.87,5.85,5.87,968000.0
2010-07-28 12:10:00,5.87,5.88,5.87,5.87,1490000.0,5.87,5.88,5.87,5.87,1490000.0
2010-07-28 12:15:00,5.87,5.89,5.87,5.89,1820000.0,5.87,5.89,5.87,5.89,1820000.0
2010-07-28 12:20:00,5.89,5.89,5.86,5.87,652000.0,5.89,5.89,5.86,5.87,652000.0
2010-07-28 12:25:00,5.87,5.87,5.86,5.86,576000.0,5.87,5.87,5.86,5.86,576000.0
2010-07-28 12:30:00,5.86,5.86,5.85,5.86,1012000.0,5.86,5.86,5.85,5.86,1012000.0
2010-07-28 12:35:00,5.86,5.86,5.86,5.86,594000.0,5.86,5.86,5.86,5.86,594000.0
2010-07-28 12:40:00,5.86,5.86,5.85,5.86,610000.0,5.86,5.86,5.85,5.86,610000.0
2010-07-28 12:45:00,5.86,5.86,5.85,5.85,790000.0,5.86,5.86,5.85,5.85,790000.0
2010-07-28 12:50:00,5.85,5.86,5.84,5.85,658000.0,5.85,5.86,5.84,5.85,658000.0
2010-07-28 12:55:00,5.85,5.85,5.84,5.85,602000.0,5.85,5.85,5.84,5.85,602000.0
2010-07-28 13:00:00,5.85,5.86,5.85,5.85,616000.0,5.85,5.86,5.85,5.85,616000.0
2010-07-28 13:05:00,5.85,5.86,5.84,5.86,1138000.0,5.85,5.86,5.84,5.86,1138000.0
2010-07-28 13:10:00,5.86,5.86,5.85,5.85,718000.0,5.86,5.86,5.85,5.85,718000.0
2010-07-28 13:15:00,5.85,5.86,5.85,5.85,382000.0,5.85,5.86,5.85,5.85,382000.0
2010-07-28 13:20:00,5.85,5.86,5.84,5.85,772000.0,5.85,5.86,5.84,5.85,772000.0
2010-07-28 13:25:00,5.85,5.85,5.84,5.84,1450000.0,5.85,5.85,5.84,5.84,1450000.0
2010-07-28 13:30:00,5.84,5.85,5.84,5.85,1614000.0,5.84,5.85,5.84,5.85,1614000.0
2010-07-28 13:35:00,5.85,5.85,5.85,5.85,728000.0,5.85,5.85,5.85,5.85,728000.0
2010-07-28 13:40:00,5.85,5.85,5.84,5.85,872000.0,5.85,5.85,5.84,5.85,872000.0
2010-07-28 13:45:00,5.85,5.86,5.85,5.85,1584000.0,5.85,5.86,5.85,5.85,1584000.0
2010-07-28 13:50:00,5.85,5.86,5.85,5.86,492000.0,5.85,5.86,5.85,5.86,492000.0
2010-07-28 13:55:00,5.86,5.86,5.85,5.85,576000.0,5.86,5.86,5.85,5.85,576000.0
2010-07-28 14:00:00,5.85,5.86,5.84,5.85,994000.0,5.85,5.86,5.84,5.85,994000.0
2010-07-28 14:05:00,5.85,5.86,5.85,5.85,1114000.0,5.85,5.86,5.85,5.85,1114000.0
2010-07-28 14:10:00,5.85,5.86,5.85,5.86,798000.0,5.85,5.86,5.85,5.86,798000.0
2010-07-28 14:15:00,5.86,5.86,5.84,5.85,1208000.0,5.86,5.86,5.84,5.85,1208000.0
2010-07-28 14:20:00,5.85,5.85,5.84,5.85,1102000.0,5.85,5.85,5.84,5.85,1102000.0
2010-07-28 14:25:00,5.85,5.85,5.84,5.85,734000.0,5.85,5.85,5.84,5.85,734000.0
2010-07-28 14:30:00,5.85,5.85,5.84,5.84,652000.0,5.85,5.85,5.84,5.84,652000.0
2010-07-28 14:35:00,5.84,5.85,5.84,5.84,730000.0,5.84,5.85,5.84,5.84,730000.0
2010-07-28 14:40:00,5.84,5.85,5.84,5.84,1074000.0,5.84,5.85,5.84,5.84,1074000.0
2010-07-28 14:45:00,5.84,5.84,5.83,5.83,878000.0,5.84,5.84,5.83,5.83,878000.0
2010-07-28 14:50:00,5.83,5.84,5.83,5.84,1078000.0,5.83,5.84,5.83,5.84,1078000.0
2010-07-28 14:55:00,5.84,5.84,5.83,5.84,776000.0,5.84,5.84,5.83,5.84,776000.0
2010-07-28 15:00:00,5.84,5.84,5.83,5.83,1004000.0,5.84,5.84,5.83,5.83,1004000.0
2010-07-28 15:05:00,5.83,5.84,5.82,5.82,1440000.0,5.83,5.84,5.82,5.82,1440000.0
2010-07-28 15:10:00,5.82,5.83,5.82,5.83,1978000.0,5.82,5.83,5.82,5.83,1978000.0
2010-07-28 15:15:00,5.83,5.83,5.83,5.83,1396000.0,5.83,5.83,5.83,5.83,1396000.0
2010-07-28 15:20:00,5.83,5.84,5.82,5.83,980000.0,5.83,5.84,5.82,5.83,980000.0
2010-07-28 15:25:00,5.83,5.83,5.83,5.83,996000.0,5.83,5.83,5.83,5.83,996000.0
2010-07-28 15:30:00,5.83,5.85,5.83,5.84,2068000.0,5.83,5.85,5.83,5.84,2068000.0
2010-07-28 15:35:00,5.84,5.85,5.83,5.83,1282000.0,5.84,5.85,5.83,5.83,1282000.0
2010-07-28 15:40:00,5.83,5.85,5.83,5.85,1050000.0,5.83,5.85,5.83,5.85,1050000.0
2010-07-28 15:45:00,5.85,5.85,5.84,5.85,1554000.0,5.85,5.85,5.84,5.85,1554000.0
2010-07-28 15:50:00,5.85,5.85,5.84,5.85,3196000.0,5.85,5.85,5.84,5.85,3196000.0
2010-07-28 15:55:00,5.85,5.87,5.85,5.86,5680000.0,5.85,5.87,5.85,5.86,5680000.0
2010-07-29 09:30:00,5.9,5.94,5.89,5.94,4348000.0,5.9,5.94,5.89,5.94,4348000.0
2010-07-29 09:35:00,5.94,5.94,5.92,5.94,4316000.0,5.94,5.94,5.92,5.94,4316000.0
2010-07-29 09:40:00,5.94,5.94,5.9,5.92,2902000.0,5.94,5.94,5.9,5.92,2902000.0
2010-07-29 09:45:00,5.92,5.93,5.89,5.9,2368000.0,5.92,5.93,5.89,5.9,2368000.0
2010-07-29 09:50:00,5.9,5.91,5.88,5.9,2192000.0,5.9,5.91,5.88,5.9,2192000.0
2010-07-29 09:55:00,5.9,5.9,5.88,5.89,1300000.0,5.9,5.9,5.88,5.89,1300000.0
2010-07-29 10:00:00,5.89,5.89,5.87,5.87,1620000.0,5.89,5.89,5.87,5.87,1620000.0
2010-07-29 10:05:00,5.87,5.88,5.86,5.88,1160000.0,5.87,5.88,5.86,5.88,1160000.0
2010-07-29 10:10:00,5.88,5.89,5.87,5.88,1270000.0,5.88,5.89,5.87,5.88,1270000.0
2010-07-29 10:15:00,5.88,5.89,5.87,5.88,812000.0,5.88,5.89,5.87,5.88,812000.0
2010-07-29 10:20:00,5.88,5.89,5.87,5.88,1356000.0,5.88,5.89,5.87,5.88,1356000.0
2010-07-29 10:25:00,5.88,5.89,5.86,5.88,1270000.0,5.88,5.89,5.86,5.88,1270000.0
2010-07-29 10:30:00,5.88,5.89,5.87,5.88,1306000.0,5.88,5.89,5.87,5.88,1306000.0
2010-07-29 10:35:00,5.88,5.89,5.87,5.87,974000.0,5.88,5.89,5.87,5.87,974000.0
2010-07-29 10:40:00,5.87,5.87,5.84,5.84,2590000.0,5.87,5.87,5.84,5.84,2590000.0
2010-07-29 10:45:00,5.84,5.86,5.83,5.85,2796000.0,5.84,5.86,5.83,5.85,2796000.0
2010-07-29 10:50:00,5.85,5.87,5.85,5.87,2508000.0,5.85,5.87,5.85,5.87,2508000.0
2010-07-29 10:55:00,5.87,5.88,5.86,5.87,1058000.0,5.87,5.88,5.86,5.87,1058000.0
2010-07-29 11:00:00,5.87,5.87,5.84,5.84,1556000.0,5.87,5.87,5.84,5.84,1556000.0
2010-07-29 11:05:00,5.84,5.85,5.83,5.84,2314000.0,5.84,5.85,5.83,5.84,2314000.0
2010-07-29 11:10:00,5.84,5.85,5.83,5.83,1688000.0,5.84,5.85,5.83,5.83,1688000.0
2010-07-29 11:15:00,5.83,5.83,5.82,5.82,1788000.0,5.83,5.83,5.82,5.82,1788000.0
2010-07-29 11:20:00,5.82,5.82,5.8,5.81,2224000.0,5.82,5.82,5.8,5.81,2224000.0
2010-07-29 11:25:00,5.81,5.81,5.8,5.81,1634000.0,5.81,5.81,5.8,5.81,1634000.0
2010-07-29 11:30:00,5.8,5.8,5.78,5.8,3272000.0,5.8,5.8,5.78,5.8,3272000.0
2010-07-29 11:35:00,5.8,5.82,5.79,5.82,1866000.0,5.8,5.82,5.79,5.82,1866000.0
2010-07-29 11:40:00,5.82,5.83,5.81,5.83,1240000.0,5.82,5.83,5.81,5.83,1240000.0
2010-07-29 11:45:00,5.82,5.83,5.8,5.81,1050000.0,5.82,5.83,5.8,5.81,1050000.0
2010-07-29 11:50:00,5.81,5.81,5.79,5.79,1586000.0,5.81,5.81,5.79,5.79,1586000.0
2010-07-29 11:55:00,5.79,5.81,5.78,5.81,1528000.0,5.79,5.81,5.78,5.81,1528000.0
2010-07-29 12:00:00,5.81,5.81,5.78,5.79,2116000.0,5.81,5.81,5.78,5.79,2116000.0
2010-07-29 12:05:00,5.78,5.8,5.78,5.8,1166000.0,5.78,5.8,5.78,5.8,1166000.0
2010-07-29 12:10:00,5.8,5.8,5.78,5.78,1212000.0,5.8,5.8,5.78,5.78,1212000.0
2010-07-29 12:15:00,5.78,5.8,5.78,5.79,890000.0,5.78,5.8,5.78,5.79,890000.0
2010-07-29 12:20:00,5.79,5.8,5.79,5.8,684000.0,5.79,5.8,5.79,5.8,684000.0
2010-07-29 12:25:00,5.8,5.8,5.79,5.8,906000.0,5.8,5.8,5.79,5.8,906000.0
2010-07-29 12:30:00,5.8,5.8,5.79,5.8,756000.0,5.8,5.8,5.79,5.8,756000.0
2010-07-29 12:35:00,5.8,5.8,5.78,5.79,984000.0,5.8,5.8,5.78,5.79,984000.0
2010-07-29 12:40:00,5.79,5.8,5.78,5.79,924000.0,5.79,5.8,5.78,5.79,924000.0
2010-07-29 12:45:00,5.79,5.8,5.79,5.79,760000.0,5.79,5.8,5.79,5.79,760000.0
2010-07-29 12:50:00,5.79,5.81,5.79,5.81,1510000.0,5.79,5.81,5.79,5.81,1510000.0
2010-07-29 12:55:00,5.8,5.82,5.8,5.82,812000.0,5.8,5.82,5.8,5.82,812000.0
2010-07-29 13:00:00,5.82,5.82,5.81,5.81,914000.0,5.82,5.82,5.81,5.81,914000.0
2010-07-29 13:05:00,5.81,5.82,5.81,5.82,700000.0,5.81,5.82,5.81,5.82,700000.0
2010-07-29 13:10:00,5.82,5.83,5.81,5.82,916000.0,5.82,5.83,5.81,5.82,916000.0
2010-07-29 13:15:00,5.82,5.84,5.82,5.82,892000.0,5.82,5.84,5.82,5.82,892000.0
2010-07-29 13:20:00,5.82,5.83,5.81,5.81,768000.0,5.82,5.83,5.81,5.81,768000.0
2010-07-29 13:25:00,5.81,5.82,5.81,5.82,466000.0,5.81,5.82,5.81,5.82,466000.0
2010-07-29 13:30:00,5.82,5.83,5.82,5.82,726000.0,5.82,5.83,5.82,5.82,726000.0
2010-07-29 13:35:00,5.82,5.84,5.82,5.83,600000.0,5.82,5.84,5.82,5.83,600000.0
2010-07-29 13:40:00,5.83,5.84,5.83,5.84,708000.0,5.83,5.84,5.83,5.84,708000.0
2010-07-29 13:45:00,5.84,5.84,5.83,5.83,972000.0,5.84,5.84,5.83,5.83,972000.0
2010-07-29 13:50:00,5.83,5.84,5.82,5.82,1350000.0,5.83,5.84,5.82,5.82,1350000.0
2010-07-29 13:55:00,5.82,5.83,5.81,5.82,1158000.0,5.82,5.83,5.81,5.82,1158000.0
2010-07-29 14:00:00,5.82,5.83,5.81,5.81,642000.0,5.82,5.83,5.81,5.81,642000.0
2010-07-29 14:05:00,5.82,5.82,5.81,5.82,1072000.0,5.82,5.82,5.81,5.82,1072000.0
2010-07-29 14:10:00,5.81,5.83,5.81,5.83,1224000.0,5.81,5.83,5.81,5.83,1224000.0
2010-07-29 14:15:00,5.83,5.84,5.83,5.84,620000.0,5.83,5.84,5.83,5.84,620000.0
2010-07-29 14:20:00,5.83,5.85,5.83,5.84,844000.0,5.83,5.85,5.83,5.84,844000.0
2010-07-29 14:25:00,5.84,5.86,5.83,5.86,2114000.0,5.84,5.86,5.83,5.86,2114000.0
2010-07-29 14:30:00,5.86,5.87,5.85,5.86,1934000.0,5.86,5.87,5.85,5.86,1934000.0
2010-07-29 14:35:00,5.86,5.89,5.86,5.88,2616000.0,5.86,5.89,5.86,5.88,2616000.0
2010-07-29 14:40:00,5.88,5.89,5.88,5.88,3096000.0,5.88,5.89,5.88,5.88,3096000.0
2010-07-29 14:45:00,5.89,5.9,5.88,5.89,2710000.0,5.89,5.9,5.88,5.89,2710000.0
2010-07-29 14:50:00,5.89,5.9,5.88,5.88,1612000.0,5.89,5.9,5.88,5.88,1612000.0
2010-07-29 14:55:00,5.88,5.89,5.87,5.89,1326000.0,5.88,5.89,5.87,5.89,1326000.0
2010-07-29 15:00:00,5.88,5.89,5.87,5.88,990000.0,5.88,5.89,5.87,5.88,990000.0
2010-07-29 15:05:00,5.88,5.89,5.87,5.88,982000.0,5.88,5.89,5.87,5.88,982000.0
2010-07-29 15:10:00,5.88,5.9,5.88,5.89,1194000.0,5.88,5.9,5.88,5.89,1194000.0
2010-07-29 15:15:00,5.89,5.9,5.89,5.89,1296000.0,5.89,5.9,5.89,5.89,1296000.0
2010-07-29 15:20:00,5.89,5.9,5.89,5.89,1130000.0,5.89,5.9,5.89,5.89,1130000.0
2010-07-29 15:25:00,5.89,5.89,5.88,5.88,1094000.0,5.89,5.89,5.88,5.88,1094000.0
2010-07-29 15:30:00,5.88,5.89,5.87,5.87,2276000.0,5.88,5.89,5.87,5.87,2276000.0
2010-07-29 15:35:00,5.87,5.88,5.86,5.86,1378000.0,5.87,5.88,5.86,5.86,1378000.0
2010-07-29 15:40:00,5.86,5.87,5.86,5.87,1578000.0,5.86,5.87,5.86,5.87,1578000.0
2010-07-29 15:45:00,5.87,5.87,5.84,5.85,2286000.0,5.87,5.87,5.84,5.85,2286000.0
2010-07-29 15:50:00,5.85,5.86,5.84,5.85,1992000.0,5.85,5.86,5.84,5.85,1992000.0
2010-07-29 15:55:00,5.85,5.86,5.84,5.84,2628000.0,5.85,5.86,5.84,5.84,2628000.0
2010-07-30 09:30:00,5.78,5.8,5.77,5.79,2956000.0,5.78,5.8,5.77,5.79,2956000.0
2010-07-30 09:35:00,5.79,5.79,5.76,5.76,2532000.0,5.79,5.79,5.76,5.76,2532000.0
2010-07-30 09:40:00,5.76,5.78,5.74,5.78,3394000.0,5.76,5.78,5.74,5.78,3394000.0
2010-07-30 09:45:00,5.77,5.79,5.77,5.77,1566000.0,5.77,5.79,5.77,5.77,1566000.0
2010-07-30 09:50:00,5.77,5.77,5.73,5.74,3778000.0,5.77,5.77,5.73,5.74,3778000.0
2010-07-30 09:55:00,5.74,5.79,5.73,5.76,3270000.0,5.74,5.79,5.73,5.76,3270000.0
2010-07-30 10:00:00,5.75,5.81,5.75,5.81,2978000.0,5.75,5.81,5.75,5.81,2978000.0
2010-07-30 10:05:00,5.81,5.83,5.81,5.81,3602000.0,5.81,5.83,5.81,5.81,3602000.0
2010-07-30 10:10:00,5.81,5.82,5.8,5.82,2708000.0,5.81,5.82,5.8,5.82,2708000.0
2010-07-30 10:15:00,5.82,5.82,5.78,5.79,2446000.0,5.82,5.82,5.78,5.79,2446000.0
2010-07-30 10:20:00,5.78,5.81,5.78,5.79,1270000.0,5.78,5.81,5.78,5.79,1270000.0
2010-07-30 10:25:00,5.79,5.81,5.79,5.81,930000.0,5.79,5.81,5.79,5.81,930000.0
2010-07-30 10:30:00,5.81,5.83,5.8,5.8,3290000.0,5.81,5.83,5.8,5.8,3290000.0
2010-07-30 10:35:00,5.8,5.82,5.8,5.82,622000.0,5.8,5.82,5.8,5.82,622000.0
2010-07-30 10:40:00,5.82,5.85,5.82,5.84,2372000.0,5.82,5.85,5.82,5.84,2372000.0
2010-07-30 10:45:00,5.84,5.86,5.84,5.85,1748000.0,5.84,5.86,5.84,5.85,1748000.0
2010-07-30 10:50:00,5.85,5.87,5.84,5.86,2656000.0,5.85,5.87,5.84,5.86,2656000.0
2010-07-30 10:55:00,5.86,5.88,5.86,5.87,3166000.0,5.86,5.88,5.86,5.87,3166000.0
2010-07-30 11:00:00,5.87,5.88,5.85,5.88,2210000.0,5.87,5.88,5.85,5.88,2210000.0
2010-07-30 11:05:00,5.87,5.87,5.86,5.87,660000.0,5.87,5.87,5.86,5.87,660000.0
2010-07-30 11:10:00,5.87,5.89,5.87,5.89,2410000.0,5.87,5.89,5.87,5.89,2410000.0
2010-07-30 11:15:00,5.88,5.89,5.87,5.87,1278000.0,5.88,5.89,5.87,5.87,1278000.0
2010-07-30 11:20:00,5.87,5.87,5.84,5.85,2296000.0,5.87,5.87,5.84,5.85,2296000.0
2010-07-30 11:25:00,5.85,5.86,5.84,5.85,1724000.0,5.85,5.86,5.84,5.85,1724000.0
2010-07-30 11:30:00,5.85,5.86,5.84,5.84,1474000.0,5.85,5.86,5.84,5.84,1474000.0
2010-07-30 11:35:00,5.84,5.86,5.84,5.86,1296000.0,5.84,5.86,5.84,5.86,1296000.0
2010-07-30 11:40:00,5.86,5.86,5.85,5.85,1756000.0,5.86,5.86,5.85,5.85,1756000.0
2010-07-30 11:45:00,5.85,5.86,5.85,5.85,1338000.0,5.85,5.86,5.85,5.85,1338000.0
2010-07-30 11:50:00,5.85,5.89,5.85,5.88,1910000.0,5.85,5.89,5.85,5.88,1910000.0
2010-07-30 11:55:00,5.88,5.89,5.87,5.89,1206000.0,5.88,5.89,5.87,5.89,1206000.0
2010-07-30 12:00:00,5.89,5.89,5.89,5.89,1206000.0,5.89,5.89,5.89,5.89,1206000.0
2010-07-30 12:05:00,5.89,5.89,5.88,5.89,780000.0,5.89,5.89,5.88,5.89,780000.0
2010-07-30 12:10:00,5.89,5.89,5.87,5.89,1080000.0,5.89,5.89,5.87,5.89,1080000.0
2010-07-30 12:15:00,5.88,5.89,5.88,5.88,882000.0,5.88,5.89,5.88,5.88,882000.0
2010-07-30 12:20:00,5.88,5.88,5.87,5.88,884000.0,5.88,5.88,5.87,5.88,884000.0
2010-07-30 12:25:00,5.88,5.89,5.88,5.89,610000.0,5.88,5.89,5.88,5.89,610000.0
2010-07-30 12:30:00,5.89,5.89,5.88,5.89,646000.0,5.89,5.89,5.88,5.89,646000.0
2010-07-30 12:35:00,5.89,5.89,5.88,5.89,844000.0,5.89,5.89,5.88,5.89,844000.0
2010-07-30 12:40:00,5.89,5.89,5.88,5.89,816000.0,5.89,5.89,5.88,5.89,816000.0
2010-07-30 12:45:00,5.89,5.9,5.89,5.9,1992000.0,5.89,5.9,5.89,5.9,1992000.0
2010-07-30 12:50:00,5.9,5.9,5.88,5.89,702000.0,5.9,5.9,5.88,5.89,702000.0
2010-07-30 12:55:00,5.89,5.9,5.89,5.89,626000.0,5.89,5.9,5.89,5.89,626000.0
2010-07-30 13:00:00,5.9,5.91,5.89,5.9,1218000.0,5.9,5.91,5.89,5.9,1218000.0
2010-07-30 13:05:00,5.9,5.91,5.9,5.9,564000.0,5.9,5.91,5.9,5.9,564000.0
2010-07-30 13:10:00,5.9,5.9,5.87,5.88,1316000.0,5.9,5.9,5.87,5.88,1316000.0
2010-07-30 13:15:00,5.88,5.88,5.86,5.87,1104000.0,5.88,5.88,5.86,5.87,1104000.0
2010-07-30 13:20:00,5.87,5.87,5.86,5.86,722000.0,5.87,5.87,5.86,5.86,722000.0
2010-07-30 13:25:00,5.86,5.87,5.86,5.87,716000.0,5.86,5.87,5.86,5.87,716000.0
2010-07-30 13:30:00,5.87,5.87,5.85,5.85,820000.0,5.87,5.87,5.85,5.85,820000.0
2010-07-30 13:35:00,5.86,5.86,5.85,5.85,1010000.0,5.86,5.86,5.85,5.85,1010000.0
2010-07-30 13:40:00,5.85,5.86,5.85,5.86,1022000.0,5.85,5.86,5.85,5.86,1022000.0
2010-07-30 13:45:00,5.86,5.87,5.86,5.86,682000.0,5.86,5.87,5.86,5.86,682000.0
2010-07-30 13:50:00,5.86,5.86,5.85,5.85,408000.0,5.86,5.86,5.85,5.85,408000.0
2010-07-30 13:55:00,5.85,5.85,5.83,5.83,1728000.0,5.85,5.85,5.83,5.83,1728000.0
2010-07-30 14:00:00,5.83,5.84,5.83,5.83,1142000.0,5.83,5.84,5.83,5.83,1142000.0
2010-07-30 14:05:00,5.83,5.84,5.83,5.84,794000.0,5.83,5.84,5.83,5.84,794000.0
2010-07-30 14:10:00,5.84,5.86,5.84,5.85,1526000.0,5.84,5.86,5.84,5.85,1526000.0
2010-07-30 14:15:00,5.86,5.87,5.85,5.87,1110000.0,5.86,5.87,5.85,5.87,1110000.0
2010-07-30 14:20:00,5.87,5.87,5.86,5.87,1184000.0,5.87,5.87,5.86,5.87,1184000.0
2010-07-30 14:25:00,5.87,5.87,5.86,5.87,940000.0,5.87,5.87,5.86,5.87,940000.0
2010-07-30 14:30:00,5.87,5.88,5.86,5.87,1248000.0,5.87,5.88,5.86,5.87,1248000.0
2010-07-30 14:35:00,5.87,5.87,5.86,5.86,878000.0,5.87,5.87,5.86,5.86,878000.0
2010-07-30 14:40:00,5.86,5.88,5.86,5.88,1632000.0,5.86,5.88,5.86,5.88,1632000.0
2010-07-30 14:45:00,5.88,5.88,5.87,5.88,1122000.0,5.88,5.88,5.87,5.88,1122000.0
2010-07-30 14:50:00,5.88,5.88,5.87,5.88,1390000.0,5.88,5.88,5.87,5.88,1390000.0
2010-07-30 14:55:00,5.88,5.88,5.87,5.88,1204000.0,5.88,5.88,5.87,5.88,1204000.0
2010-07-30 15:00:00,5.88,5.89,5.87,5.88,1438000.0,5.88,5.89,5.87,5.88,1438000.0
2010-07-30 15:05:00,5.88,5.89,5.88,5.89,1604000.0,5.88,5.89,5.88,5.89,1604000.0
2010-07-30 15:10:00,5.89,5.9,5.89,5.9,1872000.0,5.89,5.9,5.89,5.9,1872000.0
2010-07-30 15:15:00,5.9,5.92,5.9,5.92,3354000.0,5.9,5.92,5.9,5.92,3354000.0
2010-07-30 15:20:00,5.92,5.94,5.92,5.93,3344000.0,5.92,5.94,5.92,5.93,3344000.0
2010-07-30 15:25:00,5.93,5.94,5.89,5.92,2630000.0,5.93,5.94,5.89,5.92,2630000.0
2010-07-30 15:30:00,5.92,5.93,5.91,5.91,1846000.0,5.92,5.93,5.91,5.91,1846000.0
2010-07-30 15:35:00,5.91,5.92,5.91,5.91,2134000.0,5.91,5.92,5.91,5.91,2134000.0
2010-07-30 15:40:00,5.91,5.92,5.91,5.92,1634000.0,5.91,5.92,5.91,5.92,1634000.0
2010-07-30 15:45:00,5.92,5.93,5.91,5.91,1662000.0,5.92,5.93,5.91,5.91,1662000.0
2010-07-30 15:50:00,5.91,5.92,5.9,5.91,2466000.0,5.91,5.92,5.9,5.91,2466000.0
2010-07-30 15:55:00,5.91,5.92,5.89,5.89,4110000.0,5.91,5.92,5.89,5.89,4110000.0
2010-08-02 09:30:00,5.97,5.98,5.94,5.94,3194000.0,5.97,5.98,5.94,5.94,3194000.0
2010-08-02 09:35:00,5.94,5.95,5.93,5.93,2062000.0,5.94,5.95,5.93,5.93,2062000.0
2010-08-02 09:40:00,5.93,5.93,5.9,5.91,2028000.0,5.93,5.93,5.9,5.91,2028000.0
2010-08-02 09:45:00,5.91,5.94,5.91,5.93,1568000.0,5.91,5.94,5.91,5.93,1568000.0
2010-08-02 09:50:00,5.93,5.95,5.92,5.94,1664000.0,5.93,5.95,5.92,5.94,1664000.0
2010-08-02 09:55:00,5.94,5.95,5.92,5.93,1318000.0,5.94,5.95,5.92,5.93,1318000.0
2010-08-02 10:00:00,5.93,5.97,5.93,5.96,3098000.0,5.93,5.97,5.93,5.96,3098000.0
2010-08-02 10:05:00,5.96,5.97,5.94,5.94,1366000.0,5.96,5.97,5.94,5.94,1366000.0
2010-08-02 10:10:00,5.94,5.95,5.94,5.95,1786000.0,5.94,5.95,5.94,5.95,1786000.0
2010-08-02 10:15:00,5.95,5.96,5.95,5.95,1226000.0,5.95,5.96,5.95,5.95,1226000.0
2010-08-02 10:20:00,5.96,5.96,5.94,5.94,808000.0,5.96,5.96,5.94,5.94,808000.0
2010-08-02 10:25:00,5.94,5.95,5.92,5.92,2126000.0,5.94,5.95,5.92,5.92,2126000.0
2010-08-02 10:30:00,5.92,5.94,5.92,5.93,1332000.0,5.92,5.94,5.92,5.93,1332000.0
2010-08-02 10:35:00,5.94,5.94,5.88,5.89,5146000.0,5.94,5.94,5.88,5.89,5146000.0
2010-08-02 10:40:00,5.89,5.92,5.88,5.91,5162000.0,5.89,5.92,5.88,5.91,5162000.0
2010-08-02 10:45:00,5.91,5.91,5.9,5.91,1080000.0,5.91,5.91,5.9,5.91,1080000.0
2010-08-02 10:50:00,5.91,5.93,5.91,5.91,1142000.0,5.91,5.93,5.91,5.91,1142000.0
2010-08-02 10:55:00,5.91,5.93,5.91,5.91,928000.0,5.91,5.93,5.91,5.91,928000.0
2010-08-02 11:00:00,5.92,5.93,5.91,5.93,938000.0,5.92,5.93,5.91,5.93,938000.0
2010-08-02 11:05:00,5.93,5.94,5.93,5.93,900000.0,5.93,5.94,5.93,5.93,900000.0
2010-08-02 11:10:00,5.93,5.94,5.92,5.93,712000.0,5.93,5.94,5.92,5.93,712000.0
2010-08-02 11:15:00,5.93,5.93,5.92,5.93,772000.0,5.93,5.93,5.92,5.93,772000.0
2010-08-02 11:20:00,5.93,5.93,5.91,5.92,514000.0,5.93,5.93,5.91,5.92,514000.0
2010-08-02 11:25:00,5.92,5.93,5.92,5.93,962000.0,5.92,5.93,5.92,5.93,962000.0
2010-08-02 11:30:00,5.93,5.95,5.93,5.94,1084000.0,5.93,5.95,5.93,5.94,1084000.0
2010-08-02 11:35:00,5.94,5.95,5.94,5.94,524000.0,5.94,5.95,5.94,5.94,524000.0
2010-08-02 11:40:00,5.94,5.95,5.94,5.95,808000.0,5.94,5.95,5.94,5.95,808000.0
2010-08-02 11:45:00,5.95,5.96,5.95,5.95,1088000.0,5.95,5.96,5.95,5.95,1088000.0
2010-08-02 11:50:00,5.95,5.96,5.95,5.96,1196000.0,5.95,5.96,5.95,5.96,1196000.0
2010-08-02 11:55:00,5.96,5.97,5.96,5.97,1236000.0,5.96,5.97,5.96,5.97,1236000.0
2010-08-02 12:00:00,5.97,5.97,5.96,5.97,1128000.0,5.97,5.97,5.96,5.97,1128000.0
2010-08-02 12:05:00,5.97,5.97,5.97,5.97,930000.0,5.97,5.97,5.97,5.97,930000.0
2010-08-02 12:10:00,5.97,5.98,5.97,5.97,856000.0,5.97,5.98,5.97,5.97,856000.0
2010-08-02 12:15:00,5.97,5.98,5.97,5.97,604000.0,5.97,5.98,5.97,5.97,604000.0
2010-08-02 12:20:00,5.97,5.97,5.96,5.97,948000.0,5.97,5.97,5.96,5.97,948000.0
2010-08-02 12:25:00,5.97,5.97,5.96,5.96,806000.0,5.97,5.97,5.96,5.96,806000.0
2010-08-02 12:30:00,5.96,5.97,5.96,5.96,646000.0,5.96,5.97,5.96,5.96,646000.0
2010-08-02 12:35:00,5.96,5.96,5.96,5.96,658000.0,5.96,5.96,5.96,5.96,658000.0
2010-08-02 12:40:00,5.96,5.96,5.96,5.96,260000.0,5.96,5.96,5.96,5.96,260000.0
2010-08-02 12:45:00,5.96,5.96,5.95,5.95,702000.0,5.96,5.96,5.95,5.95,702000.0
2010-08-02 12:50:00,5.95,5.96,5.95,5.96,846000.0,5.95,5.96,5.95,5.96,846000.0
2010-08-02 12:55:00,5.96,5.97,5.96,5.96,1114000.0,5.96,5.97,5.96,5.96,1114000.0
2010-08-02 13:00:00,5.96,5.96,5.95,5.96,792000.0,5.96,5.96,5.95,5.96,792000.0
2010-08-02 13:05:00,5.96,5.96,5.96,5.96,496000.0,5.96,5.96,5.96,5.96,496000.0
2010-08-02 13:10:00,5.96,5.97,5.96,5.97,674000.0,5.96,5.97,5.96,5.97,674000.0
2010-08-02 13:15:00,5.96,5.97,5.96,5.97,410000.0,5.96,5.97,5.96,5.97,410000.0
2010-08-02 13:20:00,5.97,5.98,5.97,5.97,566000.0,5.97,5.98,5.97,5.97,566000.0
2010-08-02 13:25:00,5.97,5.97,5.97,5.97,740000.0,5.97,5.97,5.97,5.97,740000.0
2010-08-02 13:30:00,5.97,5.97,5.95,5.96,776000.0,5.97,5.97,5.95,5.96,776000.0
2010-08-02 13:35:00,5.96,5.96,5.95,5.96,608000.0,5.96,5.96,5.95,5.96,608000.0
2010-08-02 13:40:00,5.96,5.97,5.96,5.97,610000.0,5.96,5.97,5.96,5.97,610000.0
2010-08-02 13:45:00,5.97,5.97,5.96,5.96,282000.0,5.97,5.97,5.96,5.96,282000.0
2010-08-02 13:50:00,5.96,5.97,5.96,5.97,444000.0,5.96,5.97,5.96,5.97,444000.0
2010-08-02 13:55:00,5.97,5.97,5.96,5.96,214000.0,5.97,5.97,5.96,5.96,214000.0
2010-08-02 14:00:00,5.96,5.97,5.96,5.97,374000.0,5.96,5.97,5.96,5.97,374000.0
2010-08-02 14:05:00,5.97,5.97,5.96,5.97,344000.0,5.97,5.97,5.96,5.97,344000.0
2010-08-02 14:10:00,5.97,6.0,5.97,6.0,2264000.0,5.97,6.0,5.97,6.0,2264000.0
2010-08-02 14:15:00,5.99,6.0,5.98,5.98,1656000.0,5.99,6.0,5.98,5.98,1656000.0
2010-08-02 14:20:00,5.98,5.99,5.98,5.99,944000.0,5.98,5.99,5.98,5.99,944000.0
2010-08-02 14:25:00,5.99,5.99,5.99,5.99,694000.0,5.99,5.99,5.99,5.99,694000.0
2010-08-02 14:30:00,5.99,6.0,5.99,6.0,1896000.0,5.99,6.0,5.99,6.0,1896000.0
2010-08-02 14:35:00,6.0,6.02,6.0,6.01,3754000.0,6.0,6.02,6.0,6.01,3754000.0
2010-08-02 14:40:00,6.01,6.02,6.0,6.02,1724000.0,6.01,6.02,6.0,6.02,1724000.0
2010-08-02 14:45:00,6.02,6.02,6.0,6.0,1360000.0,6.02,6.02,6.0,6.0,1360000.0
2010-08-02 14:50:00,6.0,6.01,6.0,6.0,1706000.0,6.0,6.01,6.0,6.0,1706000.0
2010-08-02 14:55:00,6.0,6.01,6.0,6.01,936000.0,6.0,6.01,6.0,6.01,936000.0
2010-08-02 15:00:00,6.01,6.01,5.99,5.99,2014000.0,6.01,6.01,5.99,5.99,2014000.0
2010-08-02 15:05:00,5.99,6.0,5.99,6.0,1120000.0,5.99,6.0,5.99,6.0,1120000.0
2010-08-02 15:10:00,6.0,6.0,5.99,6.0,886000.0,6.0,6.0,5.99,6.0,886000.0
2010-08-02 15:15:00,6.0,6.01,6.0,6.01,1148000.0,6.0,6.01,6.0,6.01,1148000.0
2010-08-02 15:20:00,6.01,6.01,6.0,6.0,1098000.0,6.01,6.01,6.0,6.0,1098000.0
2010-08-02 15:25:00,6.0,6.02,6.0,6.01,1640000.0,6.0,6.02,6.0,6.01,1640000.0
2010-08-02 15:30:00,6.01,6.01,6.0,6.01,1338000.0,6.01,6.01,6.0,6.01,1338000.0
2010-08-02 15:35:00,6.01,6.01,5.99,5.99,1784000.0,6.01,6.01,5.99,5.99,1784000.0
2010-08-02 15:40:00,5.99,6.01,5.99,6.01,1794000.0,5.99,6.01,5.99,6.01,1794000.0
2010-08-02 15:45:00,6.01,6.01,6.0,6.0,1678000.0,6.01,6.01,6.0,6.0,1678000.0
2010-08-02 15:50:00,6.0,6.01,6.0,6.01,1884000.0,6.0,6.01,6.0,6.01,1884000.0
2010-08-02 15:55:00,6.01,6.01,5.96,6.01,5266000.0,6.01,6.01,5.96,6.01,5266000.0
2010-08-03 09:30:00,6.0,6.05,5.98,6.02,3478000.0,6.0,6.05,5.98,6.02,3478000.0
2010-08-03 09:35:00,6.02,6.05,6.02,6.05,3056000.0,6.02,6.05,6.02,6.05,3056000.0
2010-08-03 09:40:00,6.05,6.07,6.04,6.07,4620000.0,6.05,6.07,6.04,6.07,4620000.0
2010-08-03 09:45:00,6.07,6.08,6.03,6.05,4872000.0,6.07,6.08,6.03,6.05,4872000.0
2010-08-03 09:50:00,6.05,6.05,6.02,6.03,2442000.0,6.05,6.05,6.02,6.03,2442000.0
2010-08-03 09:55:00,6.03,6.05,6.02,6.04,1774000.0,6.03,6.05,6.02,6.04,1774000.0
2010-08-03 10:00:00,6.04,6.04,6.01,6.02,2962000.0,6.04,6.04,6.01,6.02,2962000.0
2010-08-03 10:05:00,6.02,6.03,6.02,6.02,1348000.0,6.02,6.03,6.02,6.02,1348000.0
2010-08-03 10:10:00,6.02,6.03,6.02,6.02,1274000.0,6.02,6.03,6.02,6.02,1274000.0
2010-08-03 10:15:00,6.02,6.07,6.02,6.06,3268000.0,6.02,6.07,6.02,6.06,3268000.0
2010-08-03 10:20:00,6.06,6.06,6.05,6.06,1648000.0,6.06,6.06,6.05,6.06,1648000.0
2010-08-03 10:25:00,6.06,6.07,6.05,6.05,1444000.0,6.06,6.07,6.05,6.05,1444000.0
2010-08-03 10:30:00,6.05,6.07,6.04,6.07,2096000.0,6.05,6.07,6.04,6.07,2096000.0
2010-08-03 10:35:00,6.07,6.08,6.06,6.07,1936000.0,6.07,6.08,6.06,6.07,1936000.0
2010-08-03 10:40:00,6.07,6.09,6.06,6.08,2750000.0,6.07,6.09,6.06,6.08,2750000.0
2010-08-03 10:45:00,6.08,6.1,6.08,6.09,2882000.0,6.08,6.1,6.08,6.09,2882000.0
2010-08-03 10:50:00,6.09,6.11,6.09,6.1,3624000.0,6.09,6.11,6.09,6.1,3624000.0
2010-08-03 10:55:00,6.1,6.11,6.1,6.11,1800000.0,6.1,6.11,6.1,6.11,1800000.0
2010-08-03 11:00:00,6.11,6.11,6.1,6.1,1660000.0,6.11,6.11,6.1,6.1,1660000.0
2010-08-03 11:05:00,6.1,6.11,6.1,6.1,1588000.0,6.1,6.11,6.1,6.1,1588000.0
2010-08-03 11:10:00,6.11,6.12,6.1,6.12,2006000.0,6.11,6.12,6.1,6.12,2006000.0
2010-08-03 11:15:00,6.12,6.14,6.12,6.13,2650000.0,6.12,6.14,6.12,6.13,2650000.0
2010-08-03 11:20:00,6.13,6.13,6.12,6.12,1256000.0,6.13,6.13,6.12,6.12,1256000.0
2010-08-03 11:25:00,6.12,6.12,6.11,6.11,848000.0,6.12,6.12,6.11,6.11,848000.0
2010-08-03 11:30:00,6.11,6.13,6.11,6.13,1030000.0,6.11,6.13,6.11,6.13,1030000.0
2010-08-03 11:35:00,6.13,6.14,6.13,6.13,1386000.0,6.13,6.14,6.13,6.13,1386000.0
2010-08-03 11:40:00,6.13,6.13,6.12,6.12,1768000.0,6.13,6.13,6.12,6.12,1768000.0
2010-08-03 11:45:00,6.12,6.12,6.11,6.12,1436000.0,6.12,6.12,6.11,6.12,1436000.0
2010-08-03 11:50:00,6.12,6.13,6.12,6.12,780000.0,6.12,6.13,6.12,6.12,780000.0
2010-08-03 11:55:00,6.12,6.12,6.12,6.12,716000.0,6.12,6.12,6.12,6.12,716000.0
2010-08-03 12:00:00,6.12,6.13,6.12,6.12,2164000.0,6.12,6.13,6.12,6.12,2164000.0
2010-08-03 12:05:00,6.13,6.14,6.12,6.14,596000.0,6.13,6.14,6.12,6.14,596000.0
2010-08-03 12:10:00,6.13,6.14,6.12,6.13,866000.0,6.13,6.14,6.12,6.13,866000.0
2010-08-03 12:15:00,6.13,6.14,6.11,6.12,998000.0,6.13,6.14,6.11,6.12,998000.0
2010-08-03 12:20:00,6.12,6.12,6.11,6.12,434000.0,6.12,6.12,6.11,6.12,434000.0
2010-08-03 12:25:00,6.12,6.12,6.1,6.11,1514000.0,6.12,6.12,6.1,6.11,1514000.0
2010-08-03 12:30:00,6.11,6.12,6.11,6.11,474000.0,6.11,6.12,6.11,6.11,474000.0
2010-08-03 12:35:00,6.11,6.12,6.11,6.12,368000.0,6.11,6.12,6.11,6.12,368000.0
2010-08-03 12:40:00,6.12,6.13,6.12,6.12,466000.0,6.12,6.13,6.12,6.12,466000.0
2010-08-03 12:45:00,6.12,6.12,6.12,6.12,302000.0,6.12,6.12,6.12,6.12,302000.0
2010-08-03 12:50:00,6.12,6.12,6.11,6.12,600000.0,6.12,6.12,6.11,6.12,600000.0
2010-08-03 12:55:00,6.12,6.12,6.11,6.11,684000.0,6.12,6.12,6.11,6.11,684000.0
2010-08-03 13:00:00,6.11,6.11,6.1,6.11,986000.0,6.11,6.11,6.1,6.11,986000.0
2010-08-03 13:05:00,6.11,6.11,6.1,6.1,1140000.0,6.11,6.11,6.1,6.1,1140000.0
2010-08-03 13:10:00,6.1,6.12,6.1,6.12,1080000.0,6.1,6.12,6.1,6.12,1080000.0
2010-08-03 13:15:00,6.12,6.12,6.1,6.11,748000.0,6.12,6.12,6.1,6.11,748000.0
2010-08-03 13:20:00,6.11,6.12,6.11,6.12,516000.0,6.11,6.12,6.11,6.12,516000.0
2010-08-03 13:25:00,6.12,6.13,6.12,6.12,1032000.0,6.12,6.13,6.12,6.12,1032000.0
2010-08-03 13:30:00,6.12,6.13,6.11,6.13,596000.0,6.12,6.13,6.11,6.13,596000.0
2010-08-03 13:35:00,6.13,6.14,6.13,6.13,1118000.0,6.13,6.14,6.13,6.13,1118000.0
2010-08-03 13:40:00,6.13,6.14,6.13,6.13,686000.0,6.13,6.14,6.13,6.13,686000.0
2010-08-03 13:45:00,6.13,6.14,6.13,6.13,458000.0,6.13,6.14,6.13,6.13,458000.0
2010-08-03 13:50:00,6.13,6.14,6.13,6.13,922000.0,6.13,6.14,6.13,6.13,922000.0
2010-08-03 13:55:00,6.13,6.13,6.11,6.12,1298000.0,6.13,6.13,6.11,6.12,1298000.0
2010-08-03 14:00:00,6.12,6.12,6.11,6.12,814000.0,6.12,6.12,6.11,6.12,814000.0
2010-08-03 14:05:00,6.12,6.12,6.11,6.12,752000.0,6.12,6.12,6.11,6.12,752000.0
2010-08-03 14:10:00,6.12,6.13,6.12,6.12,616000.0,6.12,6.13,6.12,6.12,616000.0
2010-08-03 14:15:00,6.12,6.13,6.12,6.12,1160000.0,6.12,6.13,6.12,6.12,1160000.0
2010-08-03 14:20:00,6.12,6.12,6.11,6.11,856000.0,6.12,6.12,6.11,6.11,856000.0
2010-08-03 14:25:00,6.11,6.12,6.11,6.12,660000.0,6.11,6.12,6.11,6.12,660000.0
2010-08-03 14:30:00,6.12,6.13,6.12,6.12,518000.0,6.12,6.13,6.12,6.12,518000.0
2010-08-03 14:35:00,6.12,6.13,6.11,6.12,586000.0,6.12,6.13,6.11,6.12,586000.0
2010-08-03 14:40:00,6.12,6.12,6.11,6.11,916000.0,6.12,6.12,6.11,6.11,916000.0
2010-08-03 14:45:00,6.12,6.13,6.11,6.12,608000.0,6.12,6.13,6.11,6.12,608000.0
2010-08-03 14:50:00,6.12,6.13,6.11,6.12,550000.0,6.12,6.13,6.11,6.12,550000.0
2010-08-03 14:55:00,6.12,6.13,6.12,6.12,788000.0,6.12,6.13,6.12,6.12,788000.0
2010-08-03 15:00:00,6.12,6.13,6.12,6.12,744000.0,6.12,6.13,6.12,6.12,744000.0
2010-08-03 15:05:00,6.12,6.13,6.12,6.12,938000.0,6.12,6.13,6.12,6.12,938000.0
2010-08-03 15:10:00,6.12,6.13,6.12,6.12,1398000.0,6.12,6.13,6.12,6.12,1398000.0
2010-08-03 15:15:00,6.12,6.13,6.11,6.11,814000.0,6.12,6.13,6.11,6.11,814000.0
2010-08-03 15:20:00,6.11,6.11,6.1,6.1,1850000.0,6.11,6.11,6.1,6.1,1850000.0
2010-08-03 15:25:00,6.1,6.12,6.1,6.11,1586000.0,6.1,6.12,6.1,6.11,1586000.0
2010-08-03 15:30:00,6.11,6.12,6.11,6.11,1004000.0,6.11,6.12,6.11,6.11,1004000.0
2010-08-03 15:35:00,6.11,6.11,6.1,6.11,1346000.0,6.11,6.11,6.1,6.11,1346000.0
2010-08-03 15:40:00,6.11,6.12,6.1,6.11,1398000.0,6.11,6.12,6.1,6.11,1398000.0
2010-08-03 15:45:00,6.11,6.12,6.1,6.11,2402000.0,6.11,6.12,6.1,6.11,2402000.0
2010-08-03 15:50:00,6.11,6.12,6.11,6.11,2878000.0,6.11,6.12,6.11,6.11,2878000.0
2010-08-03 15:55:00,6.11,6.12,6.11,6.12,3798000.0,6.11,6.12,6.11,6.12,3798000.0
2010-08-04 09:30:00,6.15,6.2,6.15,6.19,3538000.0,6.15,6.2,6.15,6.19,3538000.0
2010-08-04 09:35:00,6.19,6.24,6.19,6.24,5524000.0,6.19,6.24,6.19,6.24,5524000.0
2010-08-04 09:40:00,6.23,6.24,6.22,6.23,3492000.0,6.23,6.24,6.22,6.23,3492000.0
2010-08-04 09:45:00,6.23,6.25,6.22,6.24,4102000.0,6.23,6.25,6.22,6.24,4102000.0
2010-08-04 09:50:00,6.24,6.25,6.24,6.24,2864000.0,6.24,6.25,6.24,6.24,2864000.0
2010-08-04 09:55:00,6.24,6.28,6.24,6.27,5482000.0,6.24,6.28,6.24,6.27,5482000.0
2010-08-04 10:00:00,6.28,6.32,6.28,6.31,7334000.0,6.28,6.32,6.28,6.31,7334000.0
2010-08-04 10:05:00,6.31,6.33,6.28,6.28,5742000.0,6.31,6.33,6.28,6.28,5742000.0
2010-08-04 10:10:00,6.28,6.29,6.27,6.29,3876000.0,6.28,6.29,6.27,6.29,3876000.0
2010-08-04 10:15:00,6.29,6.3,6.27,6.27,2954000.0,6.29,6.3,6.27,6.27,2954000.0
2010-08-04 10:20:00,6.27,6.28,6.26,6.28,2506000.0,6.27,6.28,6.26,6.28,2506000.0
2010-08-04 10:25:00,6.28,6.29,6.27,6.28,2156000.0,6.28,6.29,6.27,6.28,2156000.0
2010-08-04 10:30:00,6.28,6.28,6.27,6.27,2026000.0,6.28,6.28,6.27,6.27,2026000.0
2010-08-04 10:35:00,6.27,6.27,6.25,6.26,3124000.0,6.27,6.27,6.25,6.26,3124000.0
2010-08-04 10:40:00,6.25,6.28,6.25,6.28,1584000.0,6.25,6.28,6.25,6.28,1584000.0
2010-08-04 10:45:00,6.28,6.28,6.27,6.28,1960000.0,6.28,6.28,6.27,6.28,1960000.0
2010-08-04 10:50:00,6.28,6.3,6.27,6.29,1996000.0,6.28,6.3,6.27,6.29,1996000.0
2010-08-04 10:55:00,6.29,6.3,6.28,6.29,1360000.0,6.29,6.3,6.28,6.29,1360000.0
2010-08-04 11:00:00,6.29,6.3,6.27,6.27,1828000.0,6.29,6.3,6.27,6.27,1828000.0
2010-08-04 11:05:00,6.27,6.3,6.27,6.29,1664000.0,6.27,6.3,6.27,6.29,1664000.0
2010-08-04 11:10:00,6.28,6.29,6.28,6.29,528000.0,6.28,6.29,6.28,6.29,528000.0
2010-08-04 11:15:00,6.29,6.29,6.27,6.27,1044000.0,6.29,6.29,6.27,6.27,1044000.0
2010-08-04 11:20:00,6.27,6.28,6.27,6.28,684000.0,6.27,6.28,6.27,6.28,684000.0
2010-08-04 11:25:00,6.28,6.29,6.28,6.28,858000.0,6.28,6.29,6.28,6.28,858000.0
2010-08-04 11:30:00,6.28,6.29,6.27,6.28,762000.0,6.28,6.29,6.27,6.28,762000.0
2010-08-04 11:35:00,6.28,6.29,6.28,6.28,482000.0,6.28,6.29,6.28,6.28,482000.0
2010-08-04 11:40:00,6.28,6.3,6.28,6.3,1234000.0,6.28,6.3,6.28,6.3,1234000.0
2010-08-04 11:45:00,6.3,6.3,6.29,6.3,2068000.0,6.3,6.3,6.29,6.3,2068000.0
2010-08-04 11:50:00,6.29,6.3,6.29,6.3,520000.0,6.29,6.3,6.29,6.3,520000.0
2010-08-04 11:55:00,6.3,6.3,6.29,6.3,1172000.0,6.3,6.3,6.29,6.3,1172000.0
2010-08-04 12:00:00,6.3,6.33,6.29,6.32,2982000.0,6.3,6.33,6.29,6.32,2982000.0
2010-08-04 12:05:00,6.32,6.34,6.32,6.33,2742000.0,6.32,6.34,6.32,6.33,2742000.0
2010-08-04 12:10:00,6.33,6.36,6.33,6.36,4462000.0,6.33,6.36,6.33,6.36,4462000.0
2010-08-04 12:15:00,6.36,6.37,6.35,6.36,2792000.0,6.36,6.37,6.35,6.36,2792000.0
2010-08-04 12:20:00,6.36,6.37,6.36,6.36,2338000.0,6.36,6.37,6.36,6.36,2338000.0
2010-08-04 12:25:00,6.36,6.38,6.36,6.37,2022000.0,6.36,6.38,6.36,6.37,2022000.0
2010-08-04 12:30:00,6.37,6.39,6.37,6.39,3126000.0,6.37,6.39,6.37,6.39,3126000.0
2010-08-04 12:35:00,6.39,6.4,6.38,6.39,2202000.0,6.39,6.4,6.38,6.39,2202000.0
2010-08-04 12:40:00,6.39,6.39,6.37,6.37,2158000.0,6.39,6.39,6.37,6.37,2158000.0
2010-08-04 12:45:00,6.37,6.38,6.37,6.37,1626000.0,6.37,6.38,6.37,6.37,1626000.0
2010-08-04 12:50:00,6.37,6.38,6.36,6.38,1816000.0,6.37,6.38,6.36,6.38,1816000.0
2010-08-04 12:55:00,6.38,6.39,6.37,6.38,1082000.0,6.38,6.39,6.37,6.38,1082000.0
2010-08-04 13:00:00,6.38,6.39,6.38,6.39,1418000.0,6.38,6.39,6.38,6.39,1418000.0
2010-08-04 13:05:00,6.39,6.39,6.36,6.37,3262000.0,6.39,6.39,6.36,6.37,3262000.0
2010-08-04 13:10:00,6.37,6.37,6.35,6.35,1890000.0,6.37,6.37,6.35,6.35,1890000.0
2010-08-04 13:15:00,6.35,6.37,6.35,6.36,1010000.0,6.35,6.37,6.35,6.36,1010000.0
2010-08-04 13:20:00,6.36,6.38,6.36,6.37,1680000.0,6.36,6.38,6.36,6.37,1680000.0
2010-08-04 13:25:00,6.37,6.37,6.36,6.37,942000.0,6.37,6.37,6.36,6.37,942000.0
2010-08-04 13:30:00,6.36,6.37,6.36,6.37,1224000.0,6.36,6.37,6.36,6.37,1224000.0
2010-08-04 13:35:00,6.37,6.39,6.36,6.38,1952000.0,6.37,6.39,6.36,6.38,1952000.0
2010-08-04 13:40:00,6.38,6.38,6.37,6.37,1428000.0,6.38,6.38,6.37,6.37,1428000.0
2010-08-04 13:45:00,6.37,6.38,6.37,6.38,858000.0,6.37,6.38,6.37,6.38,858000.0
2010-08-04 13:50:00,6.38,6.38,6.37,6.38,1058000.0,6.38,6.38,6.37,6.38,1058000.0
2010-08-04 13:55:00,6.38,6.38,6.37,6.38,1888000.0,6.38,6.38,6.37,6.38,1888000.0
2010-08-04 14:00:00,6.38,6.4,6.37,6.4,3404000.0,6.38,6.4,6.37,6.4,3404000.0
2010-08-04 14:05:00,6.4,6.41,6.39,6.41,4726000.0,6.4,6.41,6.39,6.41,4726000.0
2010-08-04 14:10:00,6.41,6.41,6.4,6.4,1372000.0,6.41,6.41,6.4,6.4,1372000.0
2010-08-04 14:15:00,6.4,6.41,6.4,6.4,1370000.0,6.4,6.41,6.4,6.4,1370000.0
2010-08-04 14:20:00,6.4,6.4,6.4,6.4,2114000.0,6.4,6.4,6.4,6.4,2114000.0
2010-08-04 14:25:00,6.4,6.42,6.4,6.41,2302000.0,6.4,6.42,6.4,6.41,2302000.0
2010-08-04 14:30:00,6.42,6.42,6.41,6.42,1882000.0,6.42,6.42,6.41,6.42,1882000.0
2010-08-04 14:35:00,6.42,6.42,6.39,6.39,4052000.0,6.42,6.42,6.39,6.39,4052000.0
2010-08-04 14:40:00,6.39,6.4,6.39,6.4,1900000.0,6.39,6.4,6.39,6.4,1900000.0
2010-08-04 14:45:00,6.4,6.41,6.39,6.39,2370000.0,6.4,6.41,6.39,6.39,2370000.0
2010-08-04 14:50:00,6.39,6.4,6.37,6.38,2706000.0,6.39,6.4,6.37,6.38,2706000.0
2010-08-04 14:55:00,6.38,6.39,6.37,6.38,1486000.0,6.38,6.39,6.37,6.38,1486000.0
2010-08-04 15:00:00,6.38,6.38,6.37,6.38,1662000.0,6.38,6.38,6.37,6.38,1662000.0
2010-08-04 15:05:00,6.38,6.39,6.38,6.38,1662000.0,6.38,6.39,6.38,6.38,1662000.0
2010-08-04 15:10:00,6.38,6.4,6.38,6.39,1902000.0,6.38,6.4,6.38,6.39,1902000.0
2010-08-04 15:15:00,6.39,6.4,6.39,6.4,1580000.0,6.39,6.4,6.39,6.4,1580000.0
2010-08-04 15:20:00,6.4,6.4,6.39,6.4,2202000.0,6.4,6.4,6.39,6.4,2202000.0
2010-08-04 15:25:00,6.4,6.4,6.39,6.39,2154000.0,6.4,6.4,6.39,6.39,2154000.0
2010-08-04 15:30:00,6.39,6.4,6.39,6.4,1936000.0,6.39,6.4,6.39,6.4,1936000.0
2010-08-04 15:35:00,6.4,6.4,6.38,6.39,2504000.0,6.4,6.4,6.38,6.39,2504000.0
2010-08-04 15:40:00,6.39,6.39,6.38,6.39,1676000.0,6.39,6.39,6.38,6.39,1676000.0
2010-08-04 15:45:00,6.39,6.39,6.38,6.39,2476000.0,6.39,6.39,6.38,6.39,2476000.0
2010-08-04 15:50:00,6.39,6.39,6.38,6.38,3156000.0,6.39,6.39,6.38,6.38,3156000.0
2010-08-04 15:55:00,6.38,6.39,6.38,6.38,3726000.0,6.38,6.39,6.38,6.38,3726000.0
2010-08-05 09:30:00,6.33,6.37,6.32,6.32,3948000.0,6.33,6.37,6.32,6.32,3948000.0
2010-08-05 09:35:00,6.33,6.37,6.32,6.34,3414000.0,6.33,6.37,6.32,6.34,3414000.0
2010-08-05 09:40:00,6.34,6.36,6.34,6.35,2306000.0,6.34,6.36,6.34,6.35,2306000.0
2010-08-05 09:45:00,6.35,6.4,6.35,6.35,4464000.0,6.35,6.4,6.35,6.35,4464000.0
2010-08-05 09:50:00,6.35,6.38,6.35,6.37,2250000.0,6.35,6.38,6.35,6.37,2250000.0
2010-08-05 09:55:00,6.37,6.38,6.35,6.35,1486000.0,6.37,6.38,6.35,6.35,1486000.0
2010-08-05 10:00:00,6.35,6.37,6.34,6.36,1714000.0,6.35,6.37,6.34,6.36,1714000.0
2010-08-05 10:05:00,6.36,6.36,6.33,6.33,1806000.0,6.36,6.36,6.33,6.33,1806000.0
2010-08-05 10:10:00,6.33,6.35,6.33,6.34,1190000.0,6.33,6.35,6.33,6.34,1190000.0
2010-08-05 10:15:00,6.34,6.35,6.33,6.33,782000.0,6.34,6.35,6.33,6.33,782000.0
2010-08-05 10:20:00,6.33,6.35,6.33,6.34,1068000.0,6.33,6.35,6.33,6.34,1068000.0
2010-08-05 10:25:00,6.34,6.35,6.32,6.33,1696000.0,6.34,6.35,6.32,6.33,1696000.0
2010-08-05 10:30:00,6.33,6.34,6.32,6.33,1788000.0,6.33,6.34,6.32,6.33,1788000.0
2010-08-05 10:35:00,6.32,6.33,6.31,6.33,1444000.0,6.32,6.33,6.31,6.33,1444000.0
2010-08-05 10:40:00,6.33,6.33,6.31,6.32,614000.0,6.33,6.33,6.31,6.32,614000.0
2010-08-05 10:45:00,6.32,6.33,6.31,6.33,1294000.0,6.32,6.33,6.31,6.33,1294000.0
2010-08-05 10:50:00,6.33,6.33,6.31,6.31,614000.0,6.33,6.33,6.31,6.31,614000.0
2010-08-05 10:55:00,6.31,6.31,6.3,6.3,1180000.0,6.31,6.31,6.3,6.3,1180000.0
2010-08-05 11:00:00,6.3,6.31,6.3,6.3,1500000.0,6.3,6.31,6.3,6.3,1500000.0
2010-08-05 11:05:00,6.3,6.31,6.29,6.31,1360000.0,6.3,6.31,6.29,6.31,1360000.0
2010-08-05 11:10:00,6.31,6.31,6.29,6.31,1112000.0,6.31,6.31,6.29,6.31,1112000.0
2010-08-05 11:15:00,6.31,6.31,6.3,6.3,560000.0,6.31,6.31,6.3,6.3,560000.0
2010-08-05 11:20:00,6.3,6.31,6.3,6.31,672000.0,6.3,6.31,6.3,6.31,672000.0
2010-08-05 11:25:00,6.31,6.32,6.31,6.32,736000.0,6.31,6.32,6.31,6.32,736000.0
2010-08-05 11:30:00,6.32,6.32,6.31,6.31,566000.0,6.32,6.32,6.31,6.31,566000.0
2010-08-05 11:35:00,6.31,6.31,6.3,6.31,432000.0,6.31,6.31,6.3,6.31,432000.0
2010-08-05 11:40:00,6.31,6.34,6.31,6.33,1104000.0,6.31,6.34,6.31,6.33,1104000.0
2010-08-05 11:45:00,6.33,6.33,6.32,6.33,540000.0,6.33,6.33,6.32,6.33,540000.0
2010-08-05 11:50:00,6.33,6.34,6.33,6.34,784000.0,6.33,6.34,6.33,6.34,784000.0
2010-08-05 11:55:00,6.34,6.34,6.33,6.33,664000.0,6.34,6.34,6.33,6.33,664000.0
2010-08-05 12:00:00,6.33,6.34,6.33,6.34,546000.0,6.33,6.34,6.33,6.34,546000.0
2010-08-05 12:05:00,6.34,6.34,6.33,6.33,388000.0,6.34,6.34,6.33,6.33,388000.0
2010-08-05 12:10:00,6.33,6.34,6.33,6.34,640000.0,6.33,6.34,6.33,6.34,640000.0
2010-08-05 12:15:00,6.34,6.36,6.34,6.34,1398000.0,6.34,6.36,6.34,6.34,1398000.0
2010-08-05 12:20:00,6.34,6.35,6.34,6.34,724000.0,6.34,6.35,6.34,6.34,724000.0
2010-08-05 12:25:00,6.34,6.35,6.34,6.35,354000.0,6.34,6.35,6.34,6.35,354000.0
2010-08-05 12:30:00,6.35,6.35,6.34,6.34,770000.0,6.35,6.35,6.34,6.34,770000.0
2010-08-05 12:35:00,6.34,6.35,6.34,6.34,468000.0,6.34,6.35,6.34,6.34,468000.0
2010-08-05 12:40:00,6.34,6.35,6.34,6.34,308000.0,6.34,6.35,6.34,6.34,308000.0
2010-08-05 12:45:00,6.35,6.35,6.34,6.35,868000.0,6.35,6.35,6.34,6.35,868000.0
2010-08-05 12:50:00,6.35,6.35,6.34,6.34,340000.0,6.35,6.35,6.34,6.34,340000.0
2010-08-05 12:55:00,6.34,6.35,6.34,6.34,206000.0,6.34,6.35,6.34,6.34,206000.0
2010-08-05 13:00:00,6.34,6.34,6.34,6.34,338000.0,6.34,6.34,6.34,6.34,338000.0
2010-08-05 13:05:00,6.34,6.34,6.33,6.34,620000.0,6.34,6.34,6.33,6.34,620000.0
2010-08-05 13:10:00,6.34,6.34,6.33,6.33,690000.0,6.34,6.34,6.33,6.33,690000.0
2010-08-05 13:15:00,6.33,6.33,6.33,6.33,326000.0,6.33,6.33,6.33,6.33,326000.0
2010-08-05 13:20:00,6.33,6.34,6.33,6.34,744000.0,6.33,6.34,6.33,6.34,744000.0
2010-08-05 13:25:00,6.34,6.35,6.34,6.35,412000.0,6.34,6.35,6.34,6.35,412000.0
2010-08-05 13:30:00,6.35,6.35,6.35,6.35,350000.0,6.35,6.35,6.35,6.35,350000.0
2010-08-05 13:35:00,6.35,6.36,6.35,6.35,838000.0,6.35,6.36,6.35,6.35,838000.0
2010-08-05 13:40:00,6.35,6.36,6.35,6.35,642000.0,6.35,6.36,6.35,6.35,642000.0
2010-08-05 13:45:00,6.35,6.36,6.35,6.35,526000.0,6.35,6.36,6.35,6.35,526000.0
2010-08-05 13:50:00,6.35,6.36,6.35,6.36,1122000.0,6.35,6.36,6.35,6.36,1122000.0
2010-08-05 13:55:00,6.36,6.36,6.36,6.36,666000.0,6.36,6.36,6.36,6.36,666000.0
2010-08-05 14:00:00,6.36,6.36,6.36,6.36,496000.0,6.36,6.36,6.36,6.36,496000.0
2010-08-05 14:05:00,6.36,6.36,6.36,6.36,330000.0,6.36,6.36,6.36,6.36,330000.0
2010-08-05 14:10:00,6.36,6.37,6.36,6.36,502000.0,6.36,6.37,6.36,6.36,502000.0
2010-08-05 14:15:00,6.36,6.37,6.36,6.37,512000.0,6.36,6.37,6.36,6.37,512000.0
2010-08-05 14:20:00,6.37,6.38,6.36,6.36,588000.0,6.37,6.38,6.36,6.36,588000.0
2010-08-05 14:25:00,6.36,6.37,6.36,6.37,382000.0,6.36,6.37,6.36,6.37,382000.0
2010-08-05 14:30:00,6.37,6.37,6.36,6.37,412000.0,6.37,6.37,6.36,6.37,412000.0
2010-08-05 14:35:00,6.37,6.37,6.37,6.37,374000.0,6.37,6.37,6.37,6.37,374000.0
2010-08-05 14:40:00,6.37,6.38,6.37,6.37,606000.0,6.37,6.38,6.37,6.37,606000.0
2010-08-05 14:45:00,6.37,6.38,6.37,6.37,372000.0,6.37,6.38,6.37,6.37,372000.0
2010-08-05 14:50:00,6.37,6.37,6.37,6.37,358000.0,6.37,6.37,6.37,6.37,358000.0
2010-08-05 14:55:00,6.37,6.37,6.36,6.37,636000.0,6.37,6.37,6.36,6.37,636000.0
2010-08-05 15:00:00,6.37,6.38,6.36,6.38,1258000.0,6.37,6.38,6.36,6.38,1258000.0
2010-08-05 15:05:00,6.38,6.39,6.38,6.39,1850000.0,6.38,6.39,6.38,6.39,1850000.0
2010-08-05 15:10:00,6.39,6.4,6.39,6.39,1086000.0,6.39,6.4,6.39,6.39,1086000.0
2010-08-05 15:15:00,6.39,6.39,6.38,6.39,740000.0,6.39,6.39,6.38,6.39,740000.0
2010-08-05 15:20:00,6.39,6.4,6.39,6.4,1408000.0,6.39,6.4,6.39,6.4,1408000.0
2010-08-05 15:25:00,6.4,6.4,6.39,6.39,1020000.0,6.4,6.4,6.39,6.39,1020000.0
2010-08-05 15:30:00,6.39,6.4,6.39,6.39,1258000.0,6.39,6.4,6.39,6.39,1258000.0
2010-08-05 15:35:00,6.39,6.39,6.38,6.39,1146000.0,6.39,6.39,6.38,6.39,1146000.0
2010-08-05 15:40:00,6.39,6.39,6.38,6.38,860000.0,6.39,6.39,6.38,6.38,860000.0
2010-08-05 15:45:00,6.38,6.39,6.38,6.38,1752000.0,6.38,6.39,6.38,6.38,1752000.0
2010-08-05 15:50:00,6.38,6.39,6.37,6.39,2222000.0,6.38,6.39,6.37,6.39,2222000.0
2010-08-05 15:55:00,6.38,6.39,6.38,6.39,3712000.0,6.38,6.39,6.38,6.39,3712000.0
2010-08-06 09:30:00,6.34,6.36,6.31,6.36,4320000.0,6.34,6.36,6.31,6.36,4320000.0
2010-08-06 09:35:00,6.36,6.37,6.34,6.36,2964000.0,6.36,6.37,6.34,6.36,2964000.0
2010-08-06 09:40:00,6.36,6.37,6.35,6.36,1922000.0,6.36,6.37,6.35,6.36,1922000.0
2010-08-06 09:45:00,6.37,6.37,6.34,6.34,1482000.0,6.37,6.37,6.34,6.34,1482000.0
2010-08-06 09:50:00,6.34,6.36,6.34,6.35,1700000.0,6.34,6.36,6.34,6.35,1700000.0
2010-08-06 09:55:00,6.35,6.39,6.35,6.39,3548000.0,6.35,6.39,6.35,6.39,3548000.0
2010-08-06 10:00:00,6.39,6.41,6.38,6.39,5212000.0,6.39,6.41,6.38,6.39,5212000.0
2010-08-06 10:05:00,6.39,6.4,6.38,6.38,1636000.0,6.39,6.4,6.38,6.38,1636000.0
2010-08-06 10:10:00,6.38,6.38,6.37,6.38,1250000.0,6.38,6.38,6.37,6.38,1250000.0
2010-08-06 10:15:00,6.38,6.42,6.38,6.41,3088000.0,6.38,6.42,6.38,6.41,3088000.0
2010-08-06 10:20:00,6.41,6.41,6.4,6.41,2726000.0,6.41,6.41,6.4,6.41,2726000.0
2010-08-06 10:25:00,6.41,6.41,6.4,6.4,968000.0,6.41,6.41,6.4,6.4,968000.0
2010-08-06 10:30:00,6.4,6.41,6.4,6.41,644000.0,6.4,6.41,6.4,6.41,644000.0
2010-08-06 10:35:00,6.41,6.41,6.38,6.39,1280000.0,6.41,6.41,6.38,6.39,1280000.0
2010-08-06 10:40:00,6.38,6.39,6.35,6.35,2880000.0,6.38,6.39,6.35,6.35,2880000.0
2010-08-06 10:45:00,6.35,6.35,6.31,6.33,3076000.0,6.35,6.35,6.31,6.33,3076000.0
2010-08-06 10:50:00,6.33,6.35,6.31,6.33,1958000.0,6.33,6.35,6.31,6.33,1958000.0
2010-08-06 10:55:00,6.32,6.32,6.3,6.3,1966000.0,6.32,6.32,6.3,6.3,1966000.0
2010-08-06 11:00:00,6.3,6.32,6.3,6.31,1870000.0,6.3,6.32,6.3,6.31,1870000.0
2010-08-06 11:05:00,6.32,6.32,6.3,6.31,1190000.0,6.32,6.32,6.3,6.31,1190000.0
2010-08-06 11:10:00,6.31,6.33,6.31,6.32,1246000.0,6.31,6.33,6.31,6.32,1246000.0
2010-08-06 11:15:00,6.32,6.34,6.31,6.32,920000.0,6.32,6.34,6.31,6.32,920000.0
2010-08-06 11:20:00,6.32,6.35,6.31,6.34,824000.0,6.32,6.35,6.31,6.34,824000.0
2010-08-06 11:25:00,6.34,6.34,6.33,6.33,770000.0,6.34,6.34,6.33,6.33,770000.0
2010-08-06 11:30:00,6.33,6.34,6.32,6.33,690000.0,6.33,6.34,6.32,6.33,690000.0
2010-08-06 11:35:00,6.33,6.34,6.33,6.34,386000.0,6.33,6.34,6.33,6.34,386000.0
2010-08-06 11:40:00,6.34,6.34,6.33,6.33,536000.0,6.34,6.34,6.33,6.33,536000.0
2010-08-06 11:45:00,6.33,6.34,6.33,6.33,350000.0,6.33,6.34,6.33,6.33,350000.0
2010-08-06 11:50:00,6.33,6.36,6.33,6.35,972000.0,6.33,6.36,6.33,6.35,972000.0
2010-08-06 11:55:00,6.35,6.36,6.34,6.35,980000.0,6.35,6.36,6.34,6.35,980000.0
2010-08-06 12:00:00,6.35,6.35,6.33,6.34,336000.0,6.35,6.35,6.33,6.34,336000.0
2010-08-06 12:05:00,6.34,6.35,6.33,6.35,420000.0,6.34,6.35,6.33,6.35,420000.0
2010-08-06 12:10:00,6.34,6.34,6.33,6.34,336000.0,6.34,6.34,6.33,6.34,336000.0
2010-08-06 12:15:00,6.34,6.34,6.33,6.33,308000.0,6.34,6.34,6.33,6.33,308000.0
2010-08-06 12:20:00,6.33,6.34,6.33,6.33,284000.0,6.33,6.34,6.33,6.33,284000.0
2010-08-06 12:25:00,6.33,6.33,6.31,6.31,716000.0,6.33,6.33,6.31,6.31,716000.0
2010-08-06 12:30:00,6.31,6.32,6.31,6.31,254000.0,6.31,6.32,6.31,6.31,254000.0
2010-08-06 12:35:00,6.31,6.33,6.31,6.33,446000.0,6.31,6.33,6.31,6.33,446000.0
2010-08-06 12:40:00,6.33,6.33,6.32,6.32,834000.0,6.33,6.33,6.32,6.32,834000.0
2010-08-06 12:45:00,6.33,6.33,6.32,6.33,276000.0,6.33,6.33,6.32,6.33,276000.0
2010-08-06 12:50:00,6.33,6.33,6.32,6.33,298000.0,6.33,6.33,6.32,6.33,298000.0
2010-08-06 12:55:00,6.33,6.33,6.32,6.32,368000.0,6.33,6.33,6.32,6.32,368000.0
2010-08-06 13:00:00,6.33,6.34,6.32,6.33,480000.0,6.33,6.34,6.32,6.33,480000.0
2010-08-06 13:05:00,6.32,6.33,6.31,6.31,552000.0,6.32,6.33,6.31,6.31,552000.0
2010-08-06 13:10:00,6.31,6.32,6.31,6.32,800000.0,6.31,6.32,6.31,6.32,800000.0
2010-08-06 13:15:00,6.32,6.33,6.31,6.32,444000.0,6.32,6.33,6.31,6.32,444000.0
2010-08-06 13:20:00,6.33,6.33,6.33,6.33,692000.0,6.33,6.33,6.33,6.33,692000.0
2010-08-06 13:25:00,6.33,6.33,6.32,6.33,338000.0,6.33,6.33,6.32,6.33,338000.0
2010-08-06 13:30:00,6.33,6.33,6.32,6.32,664000.0,6.33,6.33,6.32,6.32,664000.0
2010-08-06 13:35:00,6.32,6.33,6.32,6.32,190000.0,6.32,6.33,6.32,6.32,190000.0
2010-08-06 13:40:00,6.32,6.33,6.32,6.33,378000.0,6.32,6.33,6.32,6.33,378000.0
2010-08-06 13:45:00,6.32,6.34,6.32,6.32,768000.0,6.32,6.34,6.32,6.32,768000.0
2010-08-06 13:50:00,6.32,6.33,6.32,6.33,422000.0,6.32,6.33,6.32,6.33,422000.0
2010-08-06 13:55:00,6.33,6.34,6.33,6.33,450000.0,6.33,6.34,6.33,6.33,450000.0
2010-08-06 14:00:00,6.34,6.34,6.32,6.33,920000.0,6.34,6.34,6.32,6.33,920000.0
2010-08-06 14:05:00,6.33,6.34,6.33,6.34,282000.0,6.33,6.34,6.33,6.34,282000.0
2010-08-06 14:10:00,6.34,6.34,6.33,6.33,346000.0,6.34,6.34,6.33,6.33,346000.0
2010-08-06 14:15:00,6.33,6.34,6.33,6.33,384000.0,6.33,6.34,6.33,6.33,384000.0
2010-08-06 14:20:00,6.33,6.34,6.33,6.33,408000.0,6.33,6.34,6.33,6.33,408000.0
2010-08-06 14:25:00,6.33,6.34,6.33,6.34,518000.0,6.33,6.34,6.33,6.34,518000.0
2010-08-06 14:30:00,6.34,6.35,6.34,6.34,710000.0,6.34,6.35,6.34,6.34,710000.0
2010-08-06 14:35:00,6.34,6.35,6.34,6.34,478000.0,6.34,6.35,6.34,6.34,478000.0
2010-08-06 14:40:00,6.34,6.35,6.34,6.35,446000.0,6.34,6.35,6.34,6.35,446000.0
2010-08-06 14:45:00,6.35,6.37,6.34,6.36,1446000.0,6.35,6.37,6.34,6.36,1446000.0
2010-08-06 14:50:00,6.36,6.38,6.36,6.37,2150000.0,6.36,6.38,6.36,6.37,2150000.0
2010-08-06 14:55:00,6.37,6.38,6.37,6.38,1208000.0,6.37,6.38,6.37,6.38,1208000.0
2010-08-06 15:00:00,6.38,6.39,6.37,6.38,1456000.0,6.38,6.39,6.37,6.38,1456000.0
2010-08-06 15:05:00,6.38,6.39,6.38,6.39,1076000.0,6.38,6.39,6.38,6.39,1076000.0
2010-08-06 15:10:00,6.39,6.39,6.37,6.38,1368000.0,6.39,6.39,6.37,6.38,1368000.0
2010-08-06 15:15:00,6.38,6.39,6.37,6.38,1714000.0,6.38,6.39,6.37,6.38,1714000.0
2010-08-06 15:20:00,6.38,6.39,6.38,6.39,1346000.0,6.38,6.39,6.38,6.39,1346000.0
2010-08-06 15:25:00,6.39,6.4,6.39,6.39,1652000.0,6.39,6.4,6.39,6.39,1652000.0
2010-08-06 15:30:00,6.39,6.39,6.38,6.39,1332000.0,6.39,6.39,6.38,6.39,1332000.0
2010-08-06 15:35:00,6.39,6.39,6.38,6.39,1336000.0,6.39,6.39,6.38,6.39,1336000.0
2010-08-06 15:40:00,6.39,6.4,6.39,6.4,1314000.0,6.39,6.4,6.39,6.4,1314000.0
2010-08-06 15:45:00,6.4,6.41,6.39,6.4,2180000.0,6.4,6.41,6.39,6.4,2180000.0
2010-08-06 15:50:00,6.41,6.41,6.4,6.41,2746000.0,6.41,6.41,6.4,6.41,2746000.0
2010-08-06 15:55:00,6.41,6.42,6.41,6.41,4368000.0,6.41,6.42,6.41,6.41,4368000.0
2010-08-09 09:30:00,6.41,6.45,6.41,6.44,3058000.0,6.41,6.45,6.41,6.44,3058000.0
2010-08-09 09:35:00,6.44,6.5,6.44,6.5,5980000.0,6.44,6.5,6.44,6.5,5980000.0
2010-08-09 09:40:00,6.5,6.5,6.48,6.49,5022000.0,6.5,6.5,6.48,6.49,5022000.0
2010-08-09 09:45:00,6.49,6.5,6.48,6.49,4508000.0,6.49,6.5,6.48,6.49,4508000.0
2010-08-09 09:50:00,6.49,6.49,6.46,6.46,3368000.0,6.49,6.49,6.46,6.46,3368000.0
2010-08-09 09:55:00,6.46,6.47,6.44,6.46,3460000.0,6.46,6.47,6.44,6.46,3460000.0
2010-08-09 10:00:00,6.46,6.47,6.45,6.45,1776000.0,6.46,6.47,6.45,6.45,1776000.0
2010-08-09 10:05:00,6.45,6.47,6.45,6.46,1384000.0,6.45,6.47,6.45,6.46,1384000.0
2010-08-09 10:10:00,6.46,6.48,6.46,6.46,1208000.0,6.46,6.48,6.46,6.46,1208000.0
2010-08-09 10:15:00,6.46,6.47,6.45,6.45,1126000.0,6.46,6.47,6.45,6.45,1126000.0
2010-08-09 10:20:00,6.45,6.45,6.44,6.45,1492000.0,6.45,6.45,6.44,6.45,1492000.0
2010-08-09 10:25:00,6.45,6.45,6.43,6.44,1404000.0,6.45,6.45,6.43,6.44,1404000.0
2010-08-09 10:30:00,6.44,6.45,6.43,6.43,1018000.0,6.44,6.45,6.43,6.43,1018000.0
2010-08-09 10:35:00,6.43,6.44,6.42,6.43,1666000.0,6.43,6.44,6.42,6.43,1666000.0
2010-08-09 10:40:00,6.43,6.44,6.43,6.43,860000.0,6.43,6.44,6.43,6.43,860000.0
2010-08-09 10:45:00,6.43,6.43,6.42,6.43,1148000.0,6.43,6.43,6.42,6.43,1148000.0
2010-08-09 10:50:00,6.43,6.44,6.42,6.43,768000.0,6.43,6.44,6.42,6.43,768000.0
2010-08-09 10:55:00,6.43,6.43,6.41,6.43,2002000.0,6.43,6.43,6.41,6.43,2002000.0
2010-08-09 11:00:00,6.43,6.43,6.42,6.43,838000.0,6.43,6.43,6.42,6.43,838000.0
2010-08-09 11:05:00,6.43,6.44,6.42,6.42,968000.0,6.43,6.44,6.42,6.42,968000.0
2010-08-09 11:10:00,6.42,6.43,6.41,6.42,1296000.0,6.42,6.43,6.41,6.42,1296000.0
2010-08-09 11:15:00,6.42,6.42,6.41,6.42,1332000.0,6.42,6.42,6.41,6.42,1332000.0
2010-08-09 11:20:00,6.42,6.42,6.41,6.42,794000.0,6.42,6.42,6.41,6.42,794000.0
2010-08-09 11:25:00,6.42,6.42,6.41,6.42,676000.0,6.42,6.42,6.41,6.42,676000.0
2010-08-09 11:30:00,6.42,6.45,6.42,6.45,1110000.0,6.42,6.45,6.42,6.45,1110000.0
2010-08-09 11:35:00,6.45,6.45,6.43,6.43,856000.0,6.45,6.45,6.43,6.43,856000.0
2010-08-09 11:40:00,6.43,6.43,6.42,6.42,710000.0,6.43,6.43,6.42,6.42,710000.0
2010-08-09 11:45:00,6.42,6.43,6.41,6.41,712000.0,6.42,6.43,6.41,6.41,712000.0
2010-08-09 11:50:00,6.41,6.42,6.4,6.41,1566000.0,6.41,6.42,6.4,6.41,1566000.0
2010-08-09 11:55:00,6.41,6.41,6.4,6.41,598000.0,6.41,6.41,6.4,6.41,598000.0
2010-08-09 12:00:00,6.41,6.42,6.41,6.42,1028000.0,6.41,6.42,6.41,6.42,1028000.0
2010-08-09 12:05:00,6.42,6.42,6.41,6.41,744000.0,6.42,6.42,6.41,6.41,744000.0
2010-08-09 12:10:00,6.41,6.42,6.41,6.41,680000.0,6.41,6.42,6.41,6.41,680000.0
2010-08-09 12:15:00,6.41,6.41,6.4,6.4,1024000.0,6.41,6.41,6.4,6.4,1024000.0
2010-08-09 12:20:00,6.4,6.41,6.4,6.4,730000.0,6.4,6.41,6.4,6.4,730000.0
2010-08-09 12:25:00,6.4,6.41,6.39,6.4,828000.0,6.4,6.41,6.39,6.4,828000.0
2010-08-09 12:30:00,6.41,6.41,6.4,6.4,454000.0,6.41,6.41,6.4,6.4,454000.0
2010-08-09 12:35:00,6.4,6.41,6.39,6.41,464000.0,6.4,6.41,6.39,6.41,464000.0
2010-08-09 12:40:00,6.41,6.42,6.4,6.41,1358000.0,6.41,6.42,6.4,6.41,1358000.0
2010-08-09 12:45:00,6.41,6.41,6.4,6.4,536000.0,6.41,6.41,6.4,6.4,536000.0
2010-08-09 12:50:00,6.4,6.41,6.4,6.41,416000.0,6.4,6.41,6.4,6.41,416000.0
2010-08-09 12:55:00,6.41,6.41,6.4,6.41,272000.0,6.41,6.41,6.4,6.41,272000.0
2010-08-09 13:00:00,6.41,6.41,6.4,6.4,352000.0,6.41,6.41,6.4,6.4,352000.0
2010-08-09 13:05:00,6.4,6.41,6.4,6.41,536000.0,6.4,6.41,6.4,6.41,536000.0
2010-08-09 13:10:00,6.41,6.42,6.4,6.41,564000.0,6.41,6.42,6.4,6.41,564000.0
2010-08-09 13:15:00,6.41,6.42,6.41,6.41,458000.0,6.41,6.42,6.41,6.41,458000.0
2010-08-09 13:20:00,6.41,6.41,6.4,6.41,560000.0,6.41,6.41,6.4,6.41,560000.0
2010-08-09 13:25:00,6.41,6.41,6.4,6.41,390000.0,6.41,6.41,6.4,6.41,390000.0
2010-08-09 13:30:00,6.4,6.41,6.4,6.41,606000.0,6.4,6.41,6.4,6.41,606000.0
2010-08-09 13:35:00,6.41,6.42,6.41,6.42,512000.0,6.41,6.42,6.41,6.42,512000.0
2010-08-09 13:40:00,6.42,6.42,6.4,6.4,586000.0,6.42,6.42,6.4,6.4,586000.0
2010-08-09 13:45:00,6.41,6.41,6.4,6.41,1444000.0,6.41,6.41,6.4,6.41,1444000.0
2010-08-09 13:50:00,6.41,6.42,6.41,6.42,958000.0,6.41,6.42,6.41,6.42,958000.0
2010-08-09 13:55:00,6.42,6.42,6.41,6.41,444000.0,6.42,6.42,6.41,6.41,444000.0
2010-08-09 14:00:00,6.41,6.42,6.41,6.42,658000.0,6.41,6.42,6.41,6.42,658000.0
2010-08-09 14:05:00,6.42,6.43,6.42,6.42,514000.0,6.42,6.43,6.42,6.42,514000.0
2010-08-09 14:10:00,6.42,6.42,6.41,6.42,264000.0,6.42,6.42,6.41,6.42,264000.0
2010-08-09 14:15:00,6.42,6.42,6.42,6.42,308000.0,6.42,6.42,6.42,6.42,308000.0
2010-08-09 14:20:00,6.42,6.42,6.42,6.42,668000.0,6.42,6.42,6.42,6.42,668000.0
2010-08-09 14:25:00,6.42,6.42,6.42,6.42,558000.0,6.42,6.42,6.42,6.42,558000.0
2010-08-09 14:30:00,6.42,6.44,6.42,6.44,1032000.0,6.42,6.44,6.42,6.44,1032000.0
2010-08-09 14:35:00,6.44,6.44,6.42,6.42,976000.0,6.44,6.44,6.42,6.42,976000.0
2010-08-09 14:40:00,6.43,6.44,6.42,6.43,772000.0,6.43,6.44,6.42,6.43,772000.0
2010-08-09 14:45:00,6.43,6.44,6.43,6.44,804000.0,6.43,6.44,6.43,6.44,804000.0
2010-08-09 14:50:00,6.44,6.44,6.44,6.44,552000.0,6.44,6.44,6.44,6.44,552000.0
2010-08-09 14:55:00,6.44,6.45,6.44,6.44,700000.0,6.44,6.45,6.44,6.44,700000.0
2010-08-09 15:00:00,6.44,6.45,6.44,6.44,704000.0,6.44,6.45,6.44,6.44,704000.0
2010-08-09 15:05:00,6.44,6.45,6.44,6.44,856000.0,6.44,6.45,6.44,6.44,856000.0
2010-08-09 15:10:00,6.44,6.44,6.42,6.43,968000.0,6.44,6.44,6.42,6.43,968000.0
2010-08-09 15:15:00,6.43,6.43,6.42,6.43,902000.0,6.43,6.43,6.42,6.43,902000.0
2010-08-09 15:20:00,6.43,6.44,6.43,6.43,856000.0,6.43,6.44,6.43,6.43,856000.0
2010-08-09 15:25:00,6.43,6.44,6.43,6.43,762000.0,6.43,6.44,6.43,6.43,762000.0
2010-08-09 15:30:00,6.43,6.44,6.42,6.42,1794000.0,6.43,6.44,6.42,6.42,1794000.0
2010-08-09 15:35:00,6.42,6.43,6.42,6.43,1594000.0,6.42,6.43,6.42,6.43,1594000.0
2010-08-09 15:40:00,6.43,6.44,6.42,6.43,1414000.0,6.43,6.44,6.42,6.43,1414000.0
2010-08-09 15:45:00,6.43,6.44,6.43,6.43,1240000.0,6.43,6.44,6.43,6.43,1240000.0
2010-08-09 15:50:00,6.43,6.43,6.42,6.43,2118000.0,6.43,6.43,6.42,6.43,2118000.0
2010-08-09 15:55:00,6.43,6.44,6.43,6.44,3414000.0,6.43,6.44,6.43,6.44,3414000.0
2010-08-10 09:30:00,6.39,6.41,6.38,6.4,2480000.0,6.39,6.41,6.38,6.4,2480000.0
2010-08-10 09:35:00,6.4,6.4,6.38,6.39,1936000.0,6.4,6.4,6.38,6.39,1936000.0
2010-08-10 09:40:00,6.39,6.39,6.37,6.39,1846000.0,6.39,6.39,6.37,6.39,1846000.0
2010-08-10 09:45:00,6.38,6.4,6.37,6.4,2010000.0,6.38,6.4,6.37,6.4,2010000.0
2010-08-10 09:50:00,6.4,6.4,6.37,6.38,2030000.0,6.4,6.4,6.37,6.38,2030000.0
2010-08-10 09:55:00,6.38,6.41,6.37,6.4,1416000.0,6.38,6.41,6.37,6.4,1416000.0
2010-08-10 10:00:00,6.39,6.41,6.38,6.4,1308000.0,6.39,6.41,6.38,6.4,1308000.0
2010-08-10 10:05:00,6.4,6.41,6.39,6.4,1206000.0,6.4,6.41,6.39,6.4,1206000.0
2010-08-10 10:10:00,6.4,6.41,6.4,6.4,802000.0,6.4,6.41,6.4,6.4,802000.0
2010-08-10 10:15:00,6.4,6.41,6.4,6.41,484000.0,6.4,6.41,6.4,6.41,484000.0
2010-08-10 10:20:00,6.41,6.41,6.4,6.41,518000.0,6.41,6.41,6.4,6.41,518000.0
2010-08-10 10:25:00,6.41,6.43,6.4,6.42,1636000.0,6.41,6.43,6.4,6.42,1636000.0
2010-08-10 10:30:00,6.42,6.43,6.42,6.42,1476000.0,6.42,6.43,6.42,6.42,1476000.0
2010-08-10 10:35:00,6.42,6.43,6.41,6.43,884000.0,6.42,6.43,6.41,6.43,884000.0
2010-08-10 10:40:00,6.43,6.43,6.42,6.43,796000.0,6.43,6.43,6.42,6.43,796000.0
2010-08-10 10:45:00,6.43,6.43,6.41,6.41,980000.0,6.43,6.43,6.41,6.41,980000.0
2010-08-10 10:50:00,6.41,6.42,6.41,6.41,632000.0,6.41,6.42,6.41,6.41,632000.0
2010-08-10 10:55:00,6.41,6.41,6.39,6.4,932000.0,6.41,6.41,6.39,6.4,932000.0
2010-08-10 11:00:00,6.4,6.42,6.4,6.41,784000.0,6.4,6.42,6.4,6.41,784000.0
2010-08-10 11:05:00,6.41,6.42,6.4,6.41,400000.0,6.41,6.42,6.4,6.41,400000.0
2010-08-10 11:10:00,6.41,6.42,6.41,6.41,508000.0,6.41,6.42,6.41,6.41,508000.0
2010-08-10 11:15:00,6.41,6.42,6.41,6.42,352000.0,6.41,6.42,6.41,6.42,352000.0
2010-08-10 11:20:00,6.42,6.42,6.41,6.41,376000.0,6.42,6.42,6.41,6.41,376000.0
2010-08-10 11:25:00,6.41,6.42,6.41,6.42,408000.0,6.41,6.42,6.41,6.42,408000.0
2010-08-10 11:30:00,6.42,6.44,6.42,6.43,902000.0,6.42,6.44,6.42,6.43,902000.0
2010-08-10 11:35:00,6.43,6.45,6.43,6.44,1346000.0,6.43,6.45,6.43,6.44,1346000.0
2010-08-10 11:40:00,6.44,6.45,6.43,6.44,1618000.0,6.44,6.45,6.43,6.44,1618000.0
2010-08-10 11:45:00,6.44,6.44,6.43,6.44,634000.0,6.44,6.44,6.43,6.44,634000.0
2010-08-10 11:50:00,6.44,6.46,6.44,6.46,1814000.0,6.44,6.46,6.44,6.46,1814000.0
2010-08-10 11:55:00,6.46,6.47,6.45,6.46,2156000.0,6.46,6.47,6.45,6.46,2156000.0
2010-08-10 12:00:00,6.46,6.46,6.45,6.45,834000.0,6.46,6.46,6.45,6.45,834000.0
2010-08-10 12:05:00,6.45,6.46,6.45,6.45,798000.0,6.45,6.46,6.45,6.45,798000.0
2010-08-10 12:10:00,6.46,6.46,6.45,6.45,420000.0,6.46,6.46,6.45,6.45,420000.0
2010-08-10 12:15:00,6.45,6.45,6.44,6.45,482000.0,6.45,6.45,6.44,6.45,482000.0
2010-08-10 12:20:00,6.45,6.46,6.45,6.46,532000.0,6.45,6.46,6.45,6.46,532000.0
2010-08-10 12:25:00,6.46,6.46,6.46,6.46,306000.0,6.46,6.46,6.46,6.46,306000.0
2010-08-10 12:30:00,6.46,6.46,6.45,6.45,544000.0,6.46,6.46,6.45,6.45,544000.0
2010-08-10 12:35:00,6.45,6.45,6.44,6.44,850000.0,6.45,6.45,6.44,6.44,850000.0
2010-08-10 12:40:00,6.44,6.45,6.44,6.45,456000.0,6.44,6.45,6.44,6.45,456000.0
2010-08-10 12:45:00,6.45,6.46,6.45,6.46,682000.0,6.45,6.46,6.45,6.46,682000.0
2010-08-10 12:50:00,6.46,6.46,6.44,6.45,746000.0,6.46,6.46,6.44,6.45,746000.0
2010-08-10 12:55:00,6.45,6.46,6.45,6.46,422000.0,6.45,6.46,6.45,6.46,422000.0
2010-08-10 13:00:00,6.46,6.46,6.45,6.46,440000.0,6.46,6.46,6.45,6.46,440000.0
2010-08-10 13:05:00,6.46,6.46,6.45,6.46,398000.0,6.46,6.46,6.45,6.46,398000.0
2010-08-10 13:10:00,6.45,6.45,6.44,6.45,526000.0,6.45,6.45,6.44,6.45,526000.0
2010-08-10 13:15:00,6.44,6.44,6.43,6.43,1394000.0,6.44,6.44,6.43,6.43,1394000.0
2010-08-10 13:20:00,6.43,6.43,6.42,6.42,1298000.0,6.43,6.43,6.42,6.42,1298000.0
2010-08-10 13:25:00,6.42,6.43,6.42,6.42,754000.0,6.42,6.43,6.42,6.42,754000.0
2010-08-10 13:30:00,6.42,6.43,6.42,6.43,506000.0,6.42,6.43,6.42,6.43,506000.0
2010-08-10 13:35:00,6.43,6.44,6.42,6.42,704000.0,6.43,6.44,6.42,6.42,704000.0
2010-08-10 13:40:00,6.42,6.43,6.42,6.43,564000.0,6.42,6.43,6.42,6.43,564000.0
2010-08-10 13:45:00,6.43,6.43,6.43,6.43,356000.0,6.43,6.43,6.43,6.43,356000.0
2010-08-10 13:50:00,6.43,6.44,6.43,6.44,672000.0,6.43,6.44,6.43,6.44,672000.0
2010-08-10 13:55:00,6.44,6.44,6.42,6.43,974000.0,6.44,6.44,6.42,6.43,974000.0
2010-08-10 14:00:00,6.43,6.44,6.43,6.44,662000.0,6.43,6.44,6.43,6.44,662000.0
2010-08-10 14:05:00,6.44,6.44,6.42,6.43,604000.0,6.44,6.44,6.42,6.43,604000.0
2010-08-10 14:10:00,6.43,6.43,6.42,6.43,530000.0,6.43,6.43,6.42,6.43,530000.0
2010-08-10 14:15:00,6.43,6.48,6.43,6.46,2482000.0,6.43,6.48,6.43,6.46,2482000.0
2010-08-10 14:20:00,6.45,6.48,6.45,6.46,2884000.0,6.45,6.48,6.45,6.46,2884000.0
2010-08-10 14:25:00,6.46,6.47,6.44,6.47,1650000.0,6.46,6.47,6.44,6.47,1650000.0
2010-08-10 14:30:00,6.47,6.49,6.47,6.49,2952000.0,6.47,6.49,6.47,6.49,2952000.0
2010-08-10 14:35:00,6.49,6.5,6.48,6.49,2870000.0,6.49,6.5,6.48,6.49,2870000.0
2010-08-10 14:40:00,6.49,6.5,6.49,6.49,2370000.0,6.49,6.5,6.49,6.49,2370000.0
2010-08-10 14:45:00,6.49,6.5,6.49,6.49,2548000.0,6.49,6.5,6.49,6.49,2548000.0
2010-08-10 14:50:00,6.49,6.5,6.48,6.49,2774000.0,6.49,6.5,6.48,6.49,2774000.0
2010-08-10 14:55:00,6.5,6.5,6.48,6.48,1606000.0,6.5,6.5,6.48,6.48,1606000.0
2010-08-10 15:00:00,6.48,6.5,6.48,6.49,2110000.0,6.48,6.5,6.48,6.49,2110000.0
2010-08-10 15:05:00,6.49,6.5,6.49,6.5,2298000.0,6.49,6.5,6.49,6.5,2298000.0
2010-08-10 15:10:00,6.5,6.5,6.48,6.49,2940000.0,6.5,6.5,6.48,6.49,2940000.0
2010-08-10 15:15:00,6.49,6.49,6.48,6.49,1680000.0,6.49,6.49,6.48,6.49,1680000.0
2010-08-10 15:20:00,6.49,6.49,6.48,6.49,1818000.0,6.49,6.49,6.48,6.49,1818000.0
2010-08-10 15:25:00,6.49,6.49,6.48,6.49,1742000.0,6.49,6.49,6.48,6.49,1742000.0
2010-08-10 15:30:00,6.49,6.5,6.49,6.49,1418000.0,6.49,6.5,6.49,6.49,1418000.0
2010-08-10 15:35:00,6.49,6.5,6.49,6.49,2538000.0,6.49,6.5,6.49,6.49,2538000.0
2010-08-10 15:40:00,6.5,6.5,6.49,6.5,2610000.0,6.5,6.5,6.49,6.5,2610000.0
2010-08-10 15:45:00,6.5,6.5,6.49,6.5,3648000.0,6.5,6.5,6.49,6.5,3648000.0
2010-08-10 15:50:00,6.5,6.5,6.49,6.49,4828000.0,6.5,6.5,6.49,6.49,4828000.0
2010-08-10 15:55:00,6.5,6.5,6.49,6.5,6296000.0,6.5,6.5,6.49,6.5,6296000.0
2010-08-11 09:30:00,6.4,6.41,6.34,6.35,5776000.0,6.4,6.41,6.34,6.35,5776000.0
2010-08-11 09:35:00,6.35,6.4,6.34,6.38,3340000.0,6.35,6.4,6.34,6.38,3340000.0
2010-08-11 09:40:00,6.38,6.41,6.36,6.37,2616000.0,6.38,6.41,6.36,6.37,2616000.0
2010-08-11 09:45:00,6.37,6.39,6.36,6.38,1556000.0,6.37,6.39,6.36,6.38,1556000.0
2010-08-11 09:50:00,6.38,6.39,6.36,6.36,1964000.0,6.38,6.39,6.36,6.36,1964000.0
2010-08-11 09:55:00,6.36,6.37,6.34,6.35,3070000.0,6.36,6.37,6.34,6.35,3070000.0
2010-08-11 10:00:00,6.35,6.37,6.35,6.35,3252000.0,6.35,6.37,6.35,6.35,3252000.0
2010-08-11 10:05:00,6.35,6.36,6.33,6.34,4762000.0,6.35,6.36,6.33,6.34,4762000.0
2010-08-11 10:10:00,6.34,6.35,6.33,6.34,1698000.0,6.34,6.35,6.33,6.34,1698000.0
2010-08-11 10:15:00,6.34,6.34,6.33,6.34,2492000.0,6.34,6.34,6.33,6.34,2492000.0
2010-08-11 10:20:00,6.33,6.36,6.33,6.34,2038000.0,6.33,6.36,6.33,6.34,2038000.0
2010-08-11 10:25:00,6.34,6.35,6.33,6.33,1142000.0,6.34,6.35,6.33,6.33,1142000.0
2010-08-11 10:30:00,6.33,6.35,6.33,6.34,1850000.0,6.33,6.35,6.33,6.34,1850000.0
2010-08-11 10:35:00,6.34,6.35,6.33,6.34,1594000.0,6.34,6.35,6.33,6.34,1594000.0
2010-08-11 10:40:00,6.34,6.35,6.33,6.33,746000.0,6.34,6.35,6.33,6.33,746000.0
2010-08-11 10:45:00,6.33,6.33,6.31,6.32,2234000.0,6.33,6.33,6.31,6.32,2234000.0
2010-08-11 10:50:00,6.32,6.33,6.31,6.32,780000.0,6.32,6.33,6.31,6.32,780000.0
2010-08-11 10:55:00,6.32,6.32,6.29,6.29,3270000.0,6.32,6.32,6.29,6.29,3270000.0
2010-08-11 11:00:00,6.29,6.3,6.29,6.3,2132000.0,6.29,6.3,6.29,6.3,2132000.0
2010-08-11 11:05:00,6.3,6.31,6.3,6.3,1948000.0,6.3,6.31,6.3,6.3,1948000.0
2010-08-11 11:10:00,6.3,6.3,6.27,6.28,2362000.0,6.3,6.3,6.27,6.28,2362000.0
2010-08-11 11:15:00,6.28,6.29,6.27,6.27,1808000.0,6.28,6.29,6.27,6.27,1808000.0
2010-08-11 11:20:00,6.27,6.28,6.27,6.27,1660000.0,6.27,6.28,6.27,6.27,1660000.0
2010-08-11 11:25:00,6.27,6.28,6.26,6.28,1774000.0,6.27,6.28,6.26,6.28,1774000.0
2010-08-11 11:30:00,6.28,6.3,6.28,6.3,856000.0,6.28,6.3,6.28,6.3,856000.0
2010-08-11 11:35:00,6.29,6.3,6.29,6.29,906000.0,6.29,6.3,6.29,6.29,906000.0
2010-08-11 11:40:00,6.29,6.3,6.29,6.29,714000.0,6.29,6.3,6.29,6.29,714000.0
2010-08-11 11:45:00,6.29,6.29,6.28,6.29,1410000.0,6.29,6.29,6.28,6.29,1410000.0
2010-08-11 11:50:00,6.29,6.3,6.28,6.3,462000.0,6.29,6.3,6.28,6.3,462000.0
2010-08-11 11:55:00,6.3,6.3,6.29,6.29,782000.0,6.3,6.3,6.29,6.29,782000.0
2010-08-11 12:00:00,6.29,6.3,6.28,6.28,814000.0,6.29,6.3,6.28,6.28,814000.0
2010-08-11 12:05:00,6.28,6.29,6.28,6.29,596000.0,6.28,6.29,6.28,6.29,596000.0
2010-08-11 12:10:00,6.29,6.29,6.28,6.28,952000.0,6.29,6.29,6.28,6.28,952000.0
2010-08-11 12:15:00,6.28,6.29,6.28,6.28,454000.0,6.28,6.29,6.28,6.28,454000.0
2010-08-11 12:20:00,6.28,6.29,6.27,6.29,482000.0,6.28,6.29,6.27,6.29,482000.0
2010-08-11 12:25:00,6.29,6.29,6.28,6.28,380000.0,6.29,6.29,6.28,6.28,380000.0
2010-08-11 12:30:00,6.28,6.29,6.28,6.29,424000.0,6.28,6.29,6.28,6.29,424000.0
2010-08-11 12:35:00,6.29,6.29,6.28,6.28,638000.0,6.29,6.29,6.28,6.28,638000.0
2010-08-11 12:40:00,6.28,6.28,6.26,6.26,1082000.0,6.28,6.28,6.26,6.26,1082000.0
2010-08-11 12:45:00,6.26,6.27,6.26,6.27,448000.0,6.26,6.27,6.26,6.27,448000.0
2010-08-11 12:50:00,6.27,6.27,6.26,6.26,628000.0,6.27,6.27,6.26,6.26,628000.0
2010-08-11 12:55:00,6.26,6.28,6.26,6.28,450000.0,6.26,6.28,6.26,6.28,450000.0
2010-08-11 13:00:00,6.27,6.29,6.27,6.29,418000.0,6.27,6.29,6.27,6.29,418000.0
2010-08-11 13:05:00,6.29,6.29,6.28,6.29,570000.0,6.29,6.29,6.28,6.29,570000.0
2010-08-11 13:10:00,6.29,6.29,6.28,6.28,430000.0,6.29,6.29,6.28,6.28,430000.0
2010-08-11 13:15:00,6.28,6.29,6.28,6.29,690000.0,6.28,6.29,6.28,6.29,690000.0
2010-08-11 13:20:00,6.29,6.3,6.29,6.3,818000.0,6.29,6.3,6.29,6.3,818000.0
2010-08-11 13:25:00,6.3,6.31,6.3,6.31,606000.0,6.3,6.31,6.3,6.31,606000.0
2010-08-11 13:30:00,6.31,6.31,6.3,6.31,744000.0,6.31,6.31,6.3,6.31,744000.0
2010-08-11 13:35:00,6.31,6.31,6.3,6.3,520000.0,6.31,6.31,6.3,6.3,520000.0
2010-08-11 13:40:00,6.3,6.31,6.29,6.3,458000.0,6.3,6.31,6.29,6.3,458000.0
2010-08-11 13:45:00,6.3,6.3,6.29,6.3,206000.0,6.3,6.3,6.29,6.3,206000.0
2010-08-11 13:50:00,6.3,6.3,6.28,6.28,534000.0,6.3,6.3,6.28,6.28,534000.0
2010-08-11 13:55:00,6.28,6.29,6.28,6.29,646000.0,6.28,6.29,6.28,6.29,646000.0
2010-08-11 14:00:00,6.29,6.29,6.28,6.29,868000.0,6.29,6.29,6.28,6.29,868000.0
2010-08-11 14:05:00,6.29,6.3,6.29,6.3,634000.0,6.29,6.3,6.29,6.3,634000.0
2010-08-11 14:10:00,6.3,6.31,6.3,6.3,760000.0,6.3,6.31,6.3,6.3,760000.0
2010-08-11 14:15:00,6.3,6.31,6.3,6.31,634000.0,6.3,6.31,6.3,6.31,634000.0
2010-08-11 14:20:00,6.31,6.32,6.3,6.31,986000.0,6.31,6.32,6.3,6.31,986000.0
2010-08-11 14:25:00,6.31,6.32,6.31,6.31,662000.0,6.31,6.32,6.31,6.31,662000.0
2010-08-11 14:30:00,6.32,6.32,6.3,6.31,702000.0,6.32,6.32,6.3,6.31,702000.0
2010-08-11 14:35:00,6.31,6.31,6.3,6.3,798000.0,6.31,6.31,6.3,6.3,798000.0
2010-08-11 14:40:00,6.3,6.31,6.29,6.3,692000.0,6.3,6.31,6.29,6.3,692000.0
2010-08-11 14:45:00,6.3,6.31,6.29,6.3,584000.0,6.3,6.31,6.29,6.3,584000.0
2010-08-11 14:50:00,6.3,6.3,6.29,6.29,808000.0,6.3,6.3,6.29,6.29,808000.0
2010-08-11 14:55:00,6.29,6.3,6.29,6.3,514000.0,6.29,6.3,6.29,6.3,514000.0
2010-08-11 15:00:00,6.3,6.3,6.29,6.3,722000.0,6.3,6.3,6.29,6.3,722000.0
2010-08-11 15:05:00,6.3,6.3,6.3,6.3,1114000.0,6.3,6.3,6.3,6.3,1114000.0
2010-08-11 15:10:00,6.3,6.31,6.3,6.31,782000.0,6.3,6.31,6.3,6.31,782000.0
2010-08-11 15:15:00,6.31,6.31,6.29,6.3,974000.0,6.31,6.31,6.29,6.3,974000.0
2010-08-11 15:20:00,6.3,6.31,6.29,6.3,1070000.0,6.3,6.31,6.29,6.3,1070000.0
2010-08-11 15:25:00,6.3,6.3,6.29,6.3,1310000.0,6.3,6.3,6.29,6.3,1310000.0
2010-08-11 15:30:00,6.3,6.32,6.29,6.31,2490000.0,6.3,6.32,6.29,6.31,2490000.0
2010-08-11 15:35:00,6.31,6.31,6.3,6.31,1422000.0,6.31,6.31,6.3,6.31,1422000.0
2010-08-11 15:40:00,6.31,6.32,6.29,6.3,2014000.0,6.31,6.32,6.29,6.3,2014000.0
2010-08-11 15:45:00,6.3,6.31,6.3,6.3,1912000.0,6.3,6.31,6.3,6.3,1912000.0
2010-08-11 15:50:00,6.3,6.3,6.28,6.29,3112000.0,6.3,6.3,6.28,6.29,3112000.0
2010-08-11 15:55:00,6.29,6.31,6.29,6.29,4088000.0,6.29,6.31,6.29,6.29,4088000.0
2010-08-12 09:30:00,6.19,6.24,6.18,6.24,2824000.0,6.19,6.24,6.18,6.24,2824000.0
2010-08-12 09:35:00,6.24,6.25,6.23,6.24,1652000.0,6.24,6.25,6.23,6.24,1652000.0
2010-08-12 09:40:00,6.24,6.29,6.23,6.28,3088000.0,6.24,6.29,6.23,6.28,3088000.0
2010-08-12 09:45:00,6.28,6.31,6.27,6.3,3690000.0,6.28,6.31,6.27,6.3,3690000.0
2010-08-12 09:50:00,6.3,6.3,6.26,6.28,1904000.0,6.3,6.3,6.26,6.28,1904000.0
2010-08-12 09:55:00,6.29,6.31,6.27,6.29,1362000.0,6.29,6.31,6.27,6.29,1362000.0
2010-08-12 10:00:00,6.29,6.3,6.28,6.3,1470000.0,6.29,6.3,6.28,6.3,1470000.0
2010-08-12 10:05:00,6.3,6.33,6.29,6.33,2310000.0,6.3,6.33,6.29,6.33,2310000.0
2010-08-12 10:10:00,6.33,6.34,6.33,6.33,2858000.0,6.33,6.34,6.33,6.33,2858000.0
2010-08-12 10:15:00,6.33,6.34,6.31,6.33,1330000.0,6.33,6.34,6.31,6.33,1330000.0
2010-08-12 10:20:00,6.33,6.33,6.32,6.33,1144000.0,6.33,6.33,6.32,6.33,1144000.0
2010-08-12 10:25:00,6.33,6.33,6.29,6.32,1328000.0,6.33,6.33,6.29,6.32,1328000.0
2010-08-12 10:30:00,6.32,6.32,6.29,6.3,1444000.0,6.32,6.32,6.29,6.3,1444000.0
2010-08-12 10:35:00,6.3,6.31,6.29,6.31,1140000.0,6.3,6.31,6.29,6.31,1140000.0
2010-08-12 10:40:00,6.31,6.32,6.3,6.32,702000.0,6.31,6.32,6.3,6.32,702000.0
2010-08-12 10:45:00,6.32,6.32,6.3,6.3,798000.0,6.32,6.32,6.3,6.3,798000.0
2010-08-12 10:50:00,6.3,6.32,6.3,6.3,1072000.0,6.3,6.32,6.3,6.3,1072000.0
2010-08-12 10:55:00,6.31,6.32,6.3,6.3,1042000.0,6.31,6.32,6.3,6.3,1042000.0
2010-08-12 11:00:00,6.3,6.31,6.29,6.3,664000.0,6.3,6.31,6.29,6.3,664000.0
2010-08-12 11:05:00,6.3,6.31,6.3,6.3,598000.0,6.3,6.31,6.3,6.3,598000.0
2010-08-12 11:10:00,6.31,6.31,6.29,6.31,756000.0,6.31,6.31,6.29,6.31,756000.0
2010-08-12 11:15:00,6.31,6.32,6.31,6.32,390000.0,6.31,6.32,6.31,6.32,390000.0
2010-08-12 11:20:00,6.32,6.32,6.3,6.3,1112000.0,6.32,6.32,6.3,6.3,1112000.0
2010-08-12 11:25:00,6.3,6.31,6.3,6.31,1374000.0,6.3,6.31,6.3,6.31,1374000.0
2010-08-12 11:30:00,6.31,6.32,6.31,6.32,738000.0,6.31,6.32,6.31,6.32,738000.0
2010-08-12 11:35:00,6.32,6.32,6.31,6.31,778000.0,6.32,6.32,6.31,6.31,778000.0
2010-08-12 11:40:00,6.31,6.31,6.3,6.3,554000.0,6.31,6.31,6.3,6.3,554000.0
2010-08-12 11:45:00,6.31,6.32,6.3,6.31,358000.0,6.31,6.32,6.3,6.31,358000.0
2010-08-12 11:50:00,6.31,6.31,6.3,6.31,308000.0,6.31,6.31,6.3,6.31,308000.0
2010-08-12 11:55:00,6.31,6.32,6.29,6.29,576000.0,6.31,6.32,6.29,6.29,576000.0
2010-08-12 12:00:00,6.29,6.29,6.28,6.28,752000.0,6.29,6.29,6.28,6.28,752000.0
2010-08-12 12:05:00,6.28,6.29,6.28,6.29,422000.0,6.28,6.29,6.28,6.29,422000.0
2010-08-12 12:10:00,6.29,6.3,6.29,6.3,314000.0,6.29,6.3,6.29,6.3,314000.0
2010-08-12 12:15:00,6.3,6.31,6.3,6.3,602000.0,6.3,6.31,6.3,6.3,602000.0
2010-08-12 12:20:00,6.3,6.3,6.29,6.3,362000.0,6.3,6.3,6.29,6.3,362000.0
2010-08-12 12:25:00,6.3,6.3,6.29,6.3,288000.0,6.3,6.3,6.29,6.3,288000.0
2010-08-12 12:30:00,6.3,6.3,6.29,6.29,272000.0,6.3,6.3,6.29,6.29,272000.0
2010-08-12 12:35:00,6.29,6.31,6.29,6.3,624000.0,6.29,6.31,6.29,6.3,624000.0
2010-08-12 12:40:00,6.3,6.31,6.3,6.3,198000.0,6.3,6.31,6.3,6.3,198000.0
2010-08-12 12:45:00,6.3,6.31,6.3,6.31,770000.0,6.3,6.31,6.3,6.31,770000.0
2010-08-12 12:50:00,6.31,6.32,6.31,6.32,374000.0,6.31,6.32,6.31,6.32,374000.0
2010-08-12 12:55:00,6.32,6.32,6.31,6.31,550000.0,6.32,6.32,6.31,6.31,550000.0
2010-08-12 13:00:00,6.31,6.32,6.31,6.31,526000.0,6.31,6.32,6.31,6.31,526000.0
2010-08-12 13:05:00,6.31,6.31,6.29,6.29,660000.0,6.31,6.31,6.29,6.29,660000.0
2010-08-12 13:10:00,6.29,6.3,6.29,6.3,534000.0,6.29,6.3,6.29,6.3,534000.0
2010-08-12 13:15:00,6.3,6.3,6.29,6.3,644000.0,6.3,6.3,6.29,6.3,644000.0
2010-08-12 13:20:00,6.3,6.3,6.29,6.3,514000.0,6.3,6.3,6.29,6.3,514000.0
2010-08-12 13:25:00,6.3,6.3,6.29,6.29,684000.0,6.3,6.3,6.29,6.29,684000.0
2010-08-12 13:30:00,6.29,6.3,6.28,6.28,1158000.0,6.29,6.3,6.28,6.28,1158000.0
2010-08-12 13:35:00,6.28,6.29,6.28,6.29,342000.0,6.28,6.29,6.28,6.29,342000.0
2010-08-12 13:40:00,6.29,6.29,6.26,6.26,912000.0,6.29,6.29,6.26,6.26,912000.0
2010-08-12 13:45:00,6.26,6.27,6.26,6.26,706000.0,6.26,6.27,6.26,6.26,706000.0
2010-08-12 13:50:00,6.26,6.27,6.26,6.26,554000.0,6.26,6.27,6.26,6.26,554000.0
2010-08-12 13:55:00,6.26,6.27,6.25,6.26,770000.0,6.26,6.27,6.25,6.26,770000.0
2010-08-12 14:00:00,6.26,6.27,6.26,6.26,474000.0,6.26,6.27,6.26,6.26,474000.0
2010-08-12 14:05:00,6.26,6.27,6.26,6.27,610000.0,6.26,6.27,6.26,6.27,610000.0
2010-08-12 14:10:00,6.27,6.27,6.26,6.26,500000.0,6.27,6.27,6.26,6.26,500000.0
2010-08-12 14:15:00,6.26,6.27,6.26,6.27,630000.0,6.26,6.27,6.26,6.27,630000.0
2010-08-12 14:20:00,6.27,6.27,6.26,6.26,682000.0,6.27,6.27,6.26,6.26,682000.0
2010-08-12 14:25:00,6.26,6.27,6.26,6.27,854000.0,6.26,6.27,6.26,6.27,854000.0
2010-08-12 14:30:00,6.27,6.27,6.26,6.27,552000.0,6.27,6.27,6.26,6.27,552000.0
2010-08-12 14:35:00,6.27,6.27,6.25,6.26,864000.0,6.27,6.27,6.25,6.26,864000.0
2010-08-12 14:40:00,6.26,6.27,6.26,6.27,658000.0,6.26,6.27,6.26,6.27,658000.0
2010-08-12 14:45:00,6.27,6.28,6.26,6.27,616000.0,6.27,6.28,6.26,6.27,616000.0
2010-08-12 14:50:00,6.27,6.29,6.27,6.29,866000.0,6.27,6.29,6.27,6.29,866000.0
2010-08-12 14:55:00,6.29,6.29,6.28,6.29,588000.0,6.29,6.29,6.28,6.29,588000.0
2010-08-12 15:00:00,6.29,6.31,6.29,6.31,1122000.0,6.29,6.31,6.29,6.31,1122000.0
2010-08-12 15:05:00,6.31,6.32,6.3,6.31,1210000.0,6.31,6.32,6.3,6.31,1210000.0
2010-08-12 15:10:00,6.32,6.34,6.31,6.33,2386000.0,6.32,6.34,6.31,6.33,2386000.0
2010-08-12 15:15:00,6.33,6.34,6.32,6.32,1180000.0,6.33,6.34,6.32,6.32,1180000.0
2010-08-12 15:20:00,6.32,6.33,6.32,6.32,770000.0,6.32,6.33,6.32,6.32,770000.0
2010-08-12 15:25:00,6.32,6.33,6.32,6.33,1160000.0,6.32,6.33,6.32,6.33,1160000.0
2010-08-12 15:30:00,6.33,6.35,6.32,6.34,2260000.0,6.33,6.35,6.32,6.34,2260000.0
2010-08-12 15:35:00,6.34,6.34,6.33,6.33,2100000.0,6.34,6.34,6.33,6.33,2100000.0
2010-08-12 15:40:00,6.33,6.33,6.31,6.32,1712000.0,6.33,6.33,6.31,6.32,1712000.0
2010-08-12 15:45:00,6.32,6.33,6.31,6.32,1364000.0,6.32,6.33,6.31,6.32,1364000.0
2010-08-12 15:50:00,6.32,6.33,6.32,6.32,2848000.0,6.32,6.33,6.32,6.32,2848000.0
2010-08-12 15:55:00,6.32,6.33,6.32,6.33,3512000.0,6.32,6.33,6.32,6.33,3512000.0
2010-08-13 09:30:00,6.3,6.37,6.3,6.37,2866000.0,6.3,6.37,6.3,6.37,2866000.0
2010-08-13 09:35:00,6.37,6.37,6.28,6.29,2376000.0,6.37,6.37,6.28,6.29,2376000.0
2010-08-13 09:40:00,6.28,6.29,6.27,6.27,2336000.0,6.28,6.29,6.27,6.27,2336000.0
2010-08-13 09:45:00,6.27,6.3,6.27,6.29,1574000.0,6.27,6.3,6.27,6.29,1574000.0
2010-08-13 09:50:00,6.29,6.29,6.26,6.28,1130000.0,6.29,6.29,6.26,6.28,1130000.0
2010-08-13 09:55:00,6.28,6.31,6.28,6.29,1670000.0,6.28,6.31,6.28,6.29,1670000.0
2010-08-13 10:00:00,6.29,6.3,6.28,6.3,1308000.0,6.29,6.3,6.28,6.3,1308000.0
2010-08-13 10:05:00,6.3,6.3,6.27,6.27,1492000.0,6.3,6.3,6.27,6.27,1492000.0
2010-08-13 10:10:00,6.27,6.28,6.26,6.27,978000.0,6.27,6.28,6.26,6.27,978000.0
2010-08-13 10:15:00,6.27,6.28,6.25,6.26,1394000.0,6.27,6.28,6.25,6.26,1394000.0
2010-08-13 10:20:00,6.26,6.27,6.24,6.25,1248000.0,6.26,6.27,6.24,6.25,1248000.0
2010-08-13 10:25:00,6.25,6.26,6.25,6.26,1122000.0,6.25,6.26,6.25,6.26,1122000.0
2010-08-13 10:30:00,6.26,6.26,6.25,6.25,804000.0,6.26,6.26,6.25,6.25,804000.0
2010-08-13 10:35:00,6.25,6.27,6.25,6.26,788000.0,6.25,6.27,6.25,6.26,788000.0
2010-08-13 10:40:00,6.26,6.27,6.25,6.25,790000.0,6.26,6.27,6.25,6.25,790000.0
2010-08-13 10:45:00,6.25,6.26,6.24,6.24,1144000.0,6.25,6.26,6.24,6.24,1144000.0
2010-08-13 10:50:00,6.24,6.25,6.24,6.24,894000.0,6.24,6.25,6.24,6.24,894000.0
2010-08-13 10:55:00,6.24,6.26,6.24,6.25,1028000.0,6.24,6.26,6.24,6.25,1028000.0
2010-08-13 11:00:00,6.25,6.25,6.24,6.25,870000.0,6.25,6.25,6.24,6.25,870000.0
2010-08-13 11:05:00,6.25,6.26,6.24,6.25,788000.0,6.25,6.26,6.24,6.25,788000.0
2010-08-13 11:10:00,6.25,6.25,6.23,6.24,968000.0,6.25,6.25,6.23,6.24,968000.0
2010-08-13 11:15:00,6.24,6.25,6.24,6.24,606000.0,6.24,6.25,6.24,6.24,606000.0
2010-08-13 11:20:00,6.24,6.24,6.23,6.23,1320000.0,6.24,6.24,6.23,6.23,1320000.0
2010-08-13 11:25:00,6.23,6.24,6.23,6.23,1044000.0,6.23,6.24,6.23,6.23,1044000.0
2010-08-13 11:30:00,6.23,6.23,6.22,6.23,1412000.0,6.23,6.23,6.22,6.23,1412000.0
2010-08-13 11:35:00,6.23,6.23,6.21,6.22,1322000.0,6.23,6.23,6.21,6.22,1322000.0
2010-08-13 11:40:00,6.22,6.25,6.22,6.25,1060000.0,6.22,6.25,6.22,6.25,1060000.0
2010-08-13 11:45:00,6.25,6.25,6.23,6.24,822000.0,6.25,6.25,6.23,6.24,822000.0
2010-08-13 11:50:00,6.24,6.24,6.23,6.23,470000.0,6.24,6.24,6.23,6.23,470000.0
2010-08-13 11:55:00,6.23,6.24,6.23,6.23,708000.0,6.23,6.24,6.23,6.23,708000.0
2010-08-13 12:00:00,6.23,6.24,6.23,6.24,446000.0,6.23,6.24,6.23,6.24,446000.0
2010-08-13 12:05:00,6.24,6.25,6.24,6.25,868000.0,6.24,6.25,6.24,6.25,868000.0
2010-08-13 12:10:00,6.25,6.25,6.23,6.24,818000.0,6.25,6.25,6.23,6.24,818000.0
2010-08-13 12:15:00,6.24,6.24,6.23,6.23,790000.0,6.24,6.24,6.23,6.23,790000.0
2010-08-13 12:20:00,6.23,6.24,6.23,6.24,730000.0,6.23,6.24,6.23,6.24,730000.0
2010-08-13 12:25:00,6.24,6.24,6.23,6.24,580000.0,6.24,6.24,6.23,6.24,580000.0
2010-08-13 12:30:00,6.24,6.24,6.24,6.24,768000.0,6.24,6.24,6.24,6.24,768000.0
2010-08-13 12:35:00,6.24,6.24,6.24,6.24,502000.0,6.24,6.24,6.24,6.24,502000.0
2010-08-13 12:40:00,6.24,6.25,6.24,6.24,436000.0,6.24,6.25,6.24,6.24,436000.0
2010-08-13 12:45:00,6.24,6.25,6.23,6.25,350000.0,6.24,6.25,6.23,6.25,350000.0
2010-08-13 12:50:00,6.25,6.25,6.24,6.25,432000.0,6.25,6.25,6.24,6.25,432000.0
2010-08-13 12:55:00,6.25,6.25,6.24,6.25,572000.0,6.25,6.25,6.24,6.25,572000.0
2010-08-13 13:00:00,6.25,6.26,6.25,6.26,734000.0,6.25,6.26,6.25,6.26,734000.0
2010-08-13 13:05:00,6.26,6.26,6.24,6.24,508000.0,6.26,6.26,6.24,6.24,508000.0
2010-08-13 13:10:00,6.24,6.25,6.24,6.25,418000.0,6.24,6.25,6.24,6.25,418000.0
2010-08-13 13:15:00,6.25,6.25,6.24,6.24,542000.0,6.25,6.25,6.24,6.24,542000.0
2010-08-13 13:20:00,6.24,6.25,6.24,6.24,540000.0,6.24,6.25,6.24,6.24,540000.0
2010-08-13 13:25:00,6.24,6.26,6.24,6.25,602000.0,6.24,6.26,6.24,6.25,602000.0
2010-08-13 13:30:00,6.26,6.26,6.26,6.26,654000.0,6.26,6.26,6.26,6.26,654000.0
2010-08-13 13:35:00,6.26,6.27,6.25,6.27,858000.0,6.26,6.27,6.25,6.27,858000.0
2010-08-13 13:40:00,6.27,6.28,6.27,6.27,1248000.0,6.27,6.28,6.27,6.27,1248000.0
2010-08-13 13:45:00,6.27,6.28,6.26,6.26,892000.0,6.27,6.28,6.26,6.26,892000.0
2010-08-13 13:50:00,6.27,6.28,6.26,6.27,384000.0,6.27,6.28,6.26,6.27,384000.0
2010-08-13 13:55:00,6.27,6.27,6.26,6.27,648000.0,6.27,6.27,6.26,6.27,648000.0
2010-08-13 14:00:00,6.27,6.27,6.26,6.27,422000.0,6.27,6.27,6.26,6.27,422000.0
2010-08-13 14:05:00,6.27,6.27,6.27,6.27,348000.0,6.27,6.27,6.27,6.27,348000.0
2010-08-13 14:10:00,6.27,6.27,6.27,6.27,330000.0,6.27,6.27,6.27,6.27,330000.0
2010-08-13 14:15:00,6.27,6.28,6.27,6.27,420000.0,6.27,6.28,6.27,6.27,420000.0
2010-08-13 14:20:00,6.27,6.27,6.26,6.27,620000.0,6.27,6.27,6.26,6.27,620000.0
2010-08-13 14:25:00,6.27,6.27,6.26,6.27,692000.0,6.27,6.27,6.26,6.27,692000.0
2010-08-13 14:30:00,6.27,6.28,6.26,6.26,488000.0,6.27,6.28,6.26,6.26,488000.0
2010-08-13 14:35:00,6.26,6.27,6.25,6.25,798000.0,6.26,6.27,6.25,6.25,798000.0
2010-08-13 14:40:00,6.25,6.26,6.25,6.26,276000.0,6.25,6.26,6.25,6.26,276000.0
2010-08-13 14:45:00,6.26,6.26,6.25,6.25,754000.0,6.26,6.26,6.25,6.25,754000.0
2010-08-13 14:50:00,6.25,6.26,6.25,6.26,1136000.0,6.25,6.26,6.25,6.26,1136000.0
2010-08-13 14:55:00,6.25,6.26,6.25,6.25,1224000.0,6.25,6.26,6.25,6.25,1224000.0
2010-08-13 15:00:00,6.25,6.26,6.25,6.25,602000.0,6.25,6.26,6.25,6.25,602000.0
2010-08-13 15:05:00,6.25,6.26,6.25,6.26,386000.0,6.25,6.26,6.25,6.26,386000.0
2010-08-13 15:10:00,6.26,6.26,6.25,6.25,474000.0,6.26,6.26,6.25,6.25,474000.0
2010-08-13 15:15:00,6.25,6.26,6.25,6.25,564000.0,6.25,6.26,6.25,6.25,564000.0
2010-08-13 15:20:00,6.25,6.26,6.25,6.25,812000.0,6.25,6.26,6.25,6.25,812000.0
2010-08-13 15:25:00,6.25,6.26,6.25,6.25,1322000.0,6.25,6.26,6.25,6.25,1322000.0
2010-08-13 15:30:00,6.25,6.27,6.24,6.26,1346000.0,6.25,6.27,6.24,6.26,1346000.0
2010-08-13 15:35:00,6.26,6.26,6.25,6.26,1080000.0,6.26,6.26,6.25,6.26,1080000.0
2010-08-13 15:40:00,6.26,6.26,6.25,6.25,1270000.0,6.26,6.26,6.25,6.25,1270000.0
2010-08-13 15:45:00,6.25,6.25,6.24,6.24,1960000.0,6.25,6.25,6.24,6.24,1960000.0
2010-08-13 15:50:00,6.24,6.25,6.23,6.24,2136000.0,6.24,6.25,6.23,6.24,2136000.0
2010-08-13 15:55:00,6.24,6.24,6.23,6.23,3578000.0,6.24,6.24,6.23,6.23,3578000.0
2010-08-16 09:30:00,6.18,6.19,6.15,6.17,4498000.0,6.18,6.19,6.15,6.17,4498000.0
2010-08-16 09:35:00,6.17,6.2,6.16,6.19,2288000.0,6.17,6.2,6.16,6.19,2288000.0
2010-08-16 09:40:00,6.19,6.23,6.19,6.21,920000.0,6.19,6.23,6.19,6.21,920000.0
2010-08-16 09:45:00,6.22,6.25,6.22,6.25,1304000.0,6.22,6.25,6.22,6.25,1304000.0
2010-08-16 09:50:00,6.25,6.25,6.23,6.24,906000.0,6.25,6.25,6.23,6.24,906000.0
2010-08-16 09:55:00,6.24,6.27,6.23,6.27,1122000.0,6.24,6.27,6.23,6.27,1122000.0
2010-08-16 10:00:00,6.26,6.26,6.24,6.25,1294000.0,6.26,6.26,6.24,6.25,1294000.0
2010-08-16 10:05:00,6.25,6.27,6.25,6.26,1662000.0,6.25,6.27,6.25,6.26,1662000.0
2010-08-16 10:10:00,6.26,6.28,6.26,6.26,1146000.0,6.26,6.28,6.26,6.26,1146000.0
2010-08-16 10:15:00,6.26,6.29,6.26,6.28,1228000.0,6.26,6.29,6.26,6.28,1228000.0
2010-08-16 10:20:00,6.28,6.29,6.28,6.29,888000.0,6.28,6.29,6.28,6.29,888000.0
2010-08-16 10:25:00,6.29,6.3,6.29,6.29,1484000.0,6.29,6.3,6.29,6.29,1484000.0
2010-08-16 10:30:00,6.29,6.3,6.29,6.3,1360000.0,6.29,6.3,6.29,6.3,1360000.0
2010-08-16 10:35:00,6.3,6.32,6.29,6.31,1698000.0,6.3,6.32,6.29,6.31,1698000.0
2010-08-16 10:40:00,6.31,6.32,6.31,6.32,1652000.0,6.31,6.32,6.31,6.32,1652000.0
2010-08-16 10:45:00,6.32,6.32,6.31,6.31,1116000.0,6.32,6.32,6.31,6.31,1116000.0
2010-08-16 10:50:00,6.31,6.32,6.3,6.31,1016000.0,6.31,6.32,6.3,6.31,1016000.0
2010-08-16 10:55:00,6.31,6.32,6.31,6.32,966000.0,6.31,6.32,6.31,6.32,966000.0
2010-08-16 11:00:00,6.32,6.32,6.31,6.31,1206000.0,6.32,6.32,6.31,6.31,1206000.0
2010-08-16 11:05:00,6.31,6.32,6.3,6.3,966000.0,6.31,6.32,6.3,6.3,966000.0
2010-08-16 11:10:00,6.3,6.31,6.3,6.31,722000.0,6.3,6.31,6.3,6.31,722000.0
2010-08-16 11:15:00,6.31,6.32,6.31,6.31,620000.0,6.31,6.32,6.31,6.31,620000.0
2010-08-16 11:20:00,6.31,6.32,6.31,6.32,944000.0,6.31,6.32,6.31,6.32,944000.0
2010-08-16 11:25:00,6.31,6.33,6.31,6.32,972000.0,6.31,6.33,6.31,6.32,972000.0
2010-08-16 11:30:00,6.31,6.33,6.31,6.33,1248000.0,6.31,6.33,6.31,6.33,1248000.0
2010-08-16 11:35:00,6.33,6.35,6.33,6.35,1894000.0,6.33,6.35,6.33,6.35,1894000.0
2010-08-16 11:40:00,6.34,6.34,6.33,6.33,1494000.0,6.34,6.34,6.33,6.33,1494000.0
2010-08-16 11:45:00,6.33,6.34,6.33,6.33,476000.0,6.33,6.34,6.33,6.33,476000.0
2010-08-16 11:50:00,6.33,6.35,6.33,6.34,946000.0,6.33,6.35,6.33,6.34,946000.0
2010-08-16 11:55:00,6.34,6.35,6.33,6.34,688000.0,6.34,6.35,6.33,6.34,688000.0
2010-08-16 12:00:00,6.33,6.35,6.33,6.35,416000.0,6.33,6.35,6.33,6.35,416000.0
2010-08-16 12:05:00,6.35,6.36,6.34,6.36,1686000.0,6.35,6.36,6.34,6.36,1686000.0
2010-08-16 12:10:00,6.36,6.37,6.36,6.36,1352000.0,6.36,6.37,6.36,6.36,1352000.0
2010-08-16 12:15:00,6.36,6.36,6.35,6.36,568000.0,6.36,6.36,6.35,6.36,568000.0
2010-08-16 12:20:00,6.36,6.36,6.36,6.36,354000.0,6.36,6.36,6.36,6.36,354000.0
2010-08-16 12:25:00,6.36,6.36,6.35,6.36,494000.0,6.36,6.36,6.35,6.36,494000.0
2010-08-16 12:30:00,6.36,6.36,6.35,6.35,464000.0,6.36,6.36,6.35,6.35,464000.0
2010-08-16 12:35:00,6.35,6.36,6.35,6.36,438000.0,6.35,6.36,6.35,6.36,438000.0
2010-08-16 12:40:00,6.36,6.36,6.35,6.36,302000.0,6.36,6.36,6.35,6.36,302000.0
2010-08-16 12:45:00,6.36,6.37,6.35,6.35,728000.0,6.36,6.37,6.35,6.35,728000.0
2010-08-16 12:50:00,6.36,6.36,6.34,6.34,822000.0,6.36,6.36,6.34,6.34,822000.0
2010-08-16 12:55:00,6.34,6.35,6.34,6.35,290000.0,6.34,6.35,6.34,6.35,290000.0
2010-08-16 13:00:00,6.35,6.35,6.34,6.34,568000.0,6.35,6.35,6.34,6.34,568000.0
2010-08-16 13:05:00,6.34,6.35,6.34,6.35,346000.0,6.34,6.35,6.34,6.35,346000.0
2010-08-16 13:10:00,6.35,6.35,6.34,6.34,402000.0,6.35,6.35,6.34,6.34,402000.0
2010-08-16 13:15:00,6.34,6.35,6.34,6.34,428000.0,6.34,6.35,6.34,6.34,428000.0
2010-08-16 13:20:00,6.34,6.34,6.33,6.33,442000.0,6.34,6.34,6.33,6.33,442000.0
2010-08-16 13:25:00,6.33,6.34,6.33,6.33,284000.0,6.33,6.34,6.33,6.33,284000.0
2010-08-16 13:30:00,6.33,6.34,6.33,6.33,168000.0,6.33,6.34,6.33,6.33,168000.0
2010-08-16 13:35:00,6.34,6.34,6.33,6.33,360000.0,6.34,6.34,6.33,6.33,360000.0
2010-08-16 13:40:00,6.33,6.34,6.33,6.33,462000.0,6.33,6.34,6.33,6.33,462000.0
2010-08-16 13:45:00,6.33,6.34,6.33,6.33,394000.0,6.33,6.34,6.33,6.33,394000.0
2010-08-16 13:50:00,6.33,6.33,6.31,6.32,1004000.0,6.33,6.33,6.31,6.32,1004000.0
2010-08-16 13:55:00,6.32,6.32,6.31,6.32,644000.0,6.32,6.32,6.31,6.32,644000.0
2010-08-16 14:00:00,6.32,6.33,6.32,6.33,522000.0,6.32,6.33,6.32,6.33,522000.0
2010-08-16 14:05:00,6.33,6.33,6.32,6.32,326000.0,6.33,6.33,6.32,6.32,326000.0
2010-08-16 14:10:00,6.32,6.32,6.31,6.32,768000.0,6.32,6.32,6.31,6.32,768000.0
2010-08-16 14:15:00,6.32,6.33,6.32,6.32,432000.0,6.32,6.33,6.32,6.32,432000.0
2010-08-16 14:20:00,6.32,6.33,6.32,6.32,564000.0,6.32,6.33,6.32,6.32,564000.0
2010-08-16 14:25:00,6.32,6.32,6.31,6.32,478000.0,6.32,6.32,6.31,6.32,478000.0
2010-08-16 14:30:00,6.32,6.32,6.31,6.31,346000.0,6.32,6.32,6.31,6.31,346000.0
2010-08-16 14:35:00,6.31,6.32,6.31,6.32,408000.0,6.31,6.32,6.31,6.32,408000.0
2010-08-16 14:40:00,6.32,6.32,6.3,6.31,656000.0,6.32,6.32,6.3,6.31,656000.0
2010-08-16 14:45:00,6.31,6.32,6.31,6.31,624000.0,6.31,6.32,6.31,6.31,624000.0
2010-08-16 14:50:00,6.31,6.31,6.28,6.29,1376000.0,6.31,6.31,6.28,6.29,1376000.0
2010-08-16 14:55:00,6.29,6.3,6.28,6.28,920000.0,6.29,6.3,6.28,6.28,920000.0
2010-08-16 15:00:00,6.28,6.3,6.28,6.29,1132000.0,6.28,6.3,6.28,6.29,1132000.0
2010-08-16 15:05:00,6.29,6.29,6.28,6.29,850000.0,6.29,6.29,6.28,6.29,850000.0
2010-08-16 15:10:00,6.29,6.29,6.26,6.27,2136000.0,6.29,6.29,6.26,6.27,2136000.0
2010-08-16 15:15:00,6.27,6.28,6.27,6.28,1386000.0,6.27,6.28,6.27,6.28,1386000.0
2010-08-16 15:20:00,6.28,6.28,6.26,6.27,2002000.0,6.28,6.28,6.26,6.27,2002000.0
2010-08-16 15:25:00,6.27,6.28,6.26,6.28,1854000.0,6.27,6.28,6.26,6.28,1854000.0
2010-08-16 15:30:00,6.28,6.29,6.28,6.28,1078000.0,6.28,6.29,6.28,6.28,1078000.0
2010-08-16 15:35:00,6.28,6.3,6.28,6.3,1406000.0,6.28,6.3,6.28,6.3,1406000.0
2010-08-16 15:40:00,6.3,6.31,6.29,6.31,1400000.0,6.3,6.31,6.29,6.31,1400000.0
2010-08-16 15:45:00,6.31,6.31,6.3,6.3,1462000.0,6.31,6.31,6.3,6.3,1462000.0
2010-08-16 15:50:00,6.3,6.31,6.3,6.31,1154000.0,6.3,6.31,6.3,6.31,1154000.0
2010-08-16 15:55:00,6.31,6.31,6.3,6.31,1860000.0,6.31,6.31,6.3,6.31,1860000.0
2010-08-17 09:30:00,6.37,6.37,6.34,6.36,1878000.0,6.37,6.37,6.34,6.36,1878000.0
2010-08-17 09:35:00,6.36,6.39,6.35,6.39,2096000.0,6.36,6.39,6.35,6.39,2096000.0
2010-08-17 09:40:00,6.39,6.39,6.35,6.36,1298000.0,6.39,6.39,6.35,6.36,1298000.0
2010-08-17 09:45:00,6.36,6.36,6.34,6.35,1326000.0,6.36,6.36,6.34,6.35,1326000.0
2010-08-17 09:50:00,6.35,6.37,6.35,6.37,1664000.0,6.35,6.37,6.35,6.37,1664000.0
2010-08-17 09:55:00,6.37,6.38,6.35,6.37,1134000.0,6.37,6.38,6.35,6.37,1134000.0
2010-08-17 10:00:00,6.37,6.39,6.37,6.39,1646000.0,6.37,6.39,6.37,6.39,1646000.0
2010-08-17 10:05:00,6.39,6.39,6.38,6.38,1238000.0,6.39,6.39,6.38,6.38,1238000.0
2010-08-17 10:10:00,6.38,6.39,6.38,6.38,818000.0,6.38,6.39,6.38,6.38,818000.0
2010-08-17 10:15:00,6.38,6.38,6.38,6.38,616000.0,6.38,6.38,6.38,6.38,616000.0
2010-08-17 10:20:00,6.38,6.39,6.38,6.39,898000.0,6.38,6.39,6.38,6.39,898000.0
2010-08-17 10:25:00,6.38,6.39,6.38,6.38,714000.0,6.38,6.39,6.38,6.38,714000.0
2010-08-17 10:30:00,6.38,6.39,6.38,6.39,474000.0,6.38,6.39,6.38,6.39,474000.0
2010-08-17 10:35:00,6.38,6.4,6.38,6.39,1556000.0,6.38,6.4,6.38,6.39,1556000.0
2010-08-17 10:40:00,6.4,6.4,6.39,6.4,856000.0,6.4,6.4,6.39,6.4,856000.0
2010-08-17 10:45:00,6.4,6.41,6.39,6.41,1710000.0,6.4,6.41,6.39,6.41,1710000.0
2010-08-17 10:50:00,6.41,6.42,6.41,6.42,1430000.0,6.41,6.42,6.41,6.42,1430000.0
2010-08-17 10:55:00,6.42,6.43,6.41,6.42,1136000.0,6.42,6.43,6.41,6.42,1136000.0
2010-08-17 11:00:00,6.42,6.44,6.41,6.42,1688000.0,6.42,6.44,6.41,6.42,1688000.0
2010-08-17 11:05:00,6.42,6.42,6.42,6.42,1014000.0,6.42,6.42,6.42,6.42,1014000.0
2010-08-17 11:10:00,6.42,6.44,6.42,6.44,1738000.0,6.42,6.44,6.42,6.44,1738000.0
2010-08-17 11:15:00,6.44,6.45,6.44,6.44,2082000.0,6.44,6.45,6.44,6.44,2082000.0
2010-08-17 11:20:00,6.44,6.46,6.44,6.46,2258000.0,6.44,6.46,6.44,6.46,2258000.0
2010-08-17 11:25:00,6.46,6.47,6.46,6.46,2594000.0,6.46,6.47,6.46,6.46,2594000.0
2010-08-17 11:30:00,6.46,6.48,6.46,6.48,3734000.0,6.46,6.48,6.46,6.48,3734000.0
2010-08-17 11:35:00,6.48,6.48,6.48,6.48,1502000.0,6.48,6.48,6.48,6.48,1502000.0
2010-08-17 11:40:00,6.48,6.49,6.48,6.48,2108000.0,6.48,6.49,6.48,6.48,2108000.0
2010-08-17 11:45:00,6.48,6.49,6.48,6.49,1060000.0,6.48,6.49,6.48,6.49,1060000.0
2010-08-17 11:50:00,6.49,6.49,6.48,6.49,538000.0,6.49,6.49,6.48,6.49,538000.0
2010-08-17 11:55:00,6.49,6.49,6.48,6.48,352000.0,6.49,6.49,6.48,6.48,352000.0
2010-08-17 12:00:00,6.48,6.49,6.48,6.49,1018000.0,6.48,6.49,6.48,6.49,1018000.0
2010-08-17 12:05:00,6.49,6.49,6.48,6.49,878000.0,6.49,6.49,6.48,6.49,878000.0
2010-08-17 12:10:00,6.49,6.49,6.48,6.48,948000.0,6.49,6.49,6.48,6.48,948000.0
2010-08-17 12:15:00,6.48,6.49,6.48,6.49,862000.0,6.48,6.49,6.48,6.49,862000.0
2010-08-17 12:20:00,6.48,6.49,6.47,6.47,828000.0,6.48,6.49,6.47,6.47,828000.0
2010-08-17 12:25:00,6.47,6.47,6.47,6.47,638000.0,6.47,6.47,6.47,6.47,638000.0
2010-08-17 12:30:00,6.47,6.48,6.47,6.48,520000.0,6.47,6.48,6.47,6.48,520000.0
2010-08-17 12:35:00,6.48,6.48,6.48,6.48,636000.0,6.48,6.48,6.48,6.48,636000.0
2010-08-17 12:40:00,6.48,6.48,6.48,6.48,274000.0,6.48,6.48,6.48,6.48,274000.0
2010-08-17 12:45:00,6.48,6.49,6.48,6.48,566000.0,6.48,6.49,6.48,6.48,566000.0
2010-08-17 12:50:00,6.48,6.49,6.48,6.49,532000.0,6.48,6.49,6.48,6.49,532000.0
2010-08-17 12:55:00,6.49,6.49,6.49,6.49,1214000.0,6.49,6.49,6.49,6.49,1214000.0
2010-08-17 13:00:00,6.49,6.5,6.49,6.5,1708000.0,6.49,6.5,6.49,6.5,1708000.0
2010-08-17 13:05:00,6.5,6.5,6.49,6.49,1148000.0,6.5,6.5,6.49,6.49,1148000.0
2010-08-17 13:10:00,6.49,6.5,6.49,6.5,1298000.0,6.49,6.5,6.49,6.5,1298000.0
2010-08-17 13:15:00,6.5,6.5,6.5,6.5,2646000.0,6.5,6.5,6.5,6.5,2646000.0
2010-08-17 13:20:00,6.5,6.5,6.49,6.5,814000.0,6.5,6.5,6.49,6.5,814000.0
2010-08-17 13:25:00,6.5,6.5,6.49,6.5,732000.0,6.5,6.5,6.49,6.5,732000.0
2010-08-17 13:30:00,6.5,6.5,6.5,6.5,974000.0,6.5,6.5,6.5,6.5,974000.0
2010-08-17 13:35:00,6.5,6.5,6.5,6.5,502000.0,6.5,6.5,6.5,6.5,502000.0
2010-08-17 13:40:00,6.5,6.5,6.49,6.5,576000.0,6.5,6.5,6.49,6.5,576000.0
2010-08-17 13:45:00,6.5,6.5,6.49,6.5,712000.0,6.5,6.5,6.49,6.5,712000.0
2010-08-17 13:50:00,6.5,6.5,6.49,6.49,958000.0,6.5,6.5,6.49,6.49,958000.0
2010-08-17 13:55:00,6.49,6.49,6.49,6.49,872000.0,6.49,6.49,6.49,6.49,872000.0
2010-08-17 14:00:00,6.49,6.5,6.49,6.49,748000.0,6.49,6.5,6.49,6.49,748000.0
2010-08-17 14:05:00,6.49,6.49,6.49,6.49,390000.0,6.49,6.49,6.49,6.49,390000.0
2010-08-17 14:10:00,6.49,6.5,6.49,6.49,1186000.0,6.49,6.5,6.49,6.49,1186000.0
2010-08-17 14:15:00,6.49,6.49,6.49,6.49,804000.0,6.49,6.49,6.49,6.49,804000.0
2010-08-17 14:20:00,6.49,6.49,6.49,6.49,962000.0,6.49,6.49,6.49,6.49,962000.0
2010-08-17 14:25:00,6.49,6.49,6.49,6.49,984000.0,6.49,6.49,6.49,6.49,984000.0
2010-08-17 14:30:00,6.49,6.49,6.49,6.49,950000.0,6.49,6.49,6.49,6.49,950000.0
2010-08-17 14:35:00,6.49,6.49,6.49,6.49,1626000.0,6.49,6.49,6.49,6.49,1626000.0
2010-08-17 14:40:00,6.49,6.49,6.48,6.49,656000.0,6.49,6.49,6.48,6.49,656000.0
2010-08-17 14:45:00,6.49,6.49,6.49,6.49,644000.0,6.49,6.49,6.49,6.49,644000.0
2010-08-17 14:50:00,6.49,6.49,6.49,6.49,754000.0,6.49,6.49,6.49,6.49,754000.0
2010-08-17 14:55:00,6.49,6.49,6.48,6.48,870000.0,6.49,6.49,6.48,6.48,870000.0
2010-08-17 15:00:00,6.48,6.48,6.48,6.48,1168000.0,6.48,6.48,6.48,6.48,1168000.0
2010-08-17 15:05:00,6.48,6.48,6.47,6.48,1252000.0,6.48,6.48,6.47,6.48,1252000.0
2010-08-17 15:10:00,6.48,6.48,6.46,6.47,1066000.0,6.48,6.48,6.46,6.47,1066000.0
2010-08-17 15:15:00,6.47,6.47,6.46,6.46,1122000.0,6.47,6.47,6.46,6.46,1122000.0
2010-08-17 15:20:00,6.46,6.48,6.46,6.48,1670000.0,6.46,6.48,6.46,6.48,1670000.0
2010-08-17 15:25:00,6.48,6.48,6.47,6.48,970000.0,6.48,6.48,6.47,6.48,970000.0
2010-08-17 15:30:00,6.48,6.48,6.47,6.47,1006000.0,6.48,6.48,6.47,6.47,1006000.0
2010-08-17 15:35:00,6.47,6.47,6.46,6.46,1884000.0,6.47,6.47,6.46,6.46,1884000.0
2010-08-17 15:40:00,6.46,6.47,6.45,6.46,2268000.0,6.46,6.47,6.45,6.46,2268000.0
2010-08-17 15:45:00,6.46,6.47,6.45,6.45,1792000.0,6.46,6.47,6.45,6.45,1792000.0
2010-08-17 15:50:00,6.45,6.46,6.44,6.44,2442000.0,6.45,6.46,6.44,6.44,2442000.0
2010-08-17 15:55:00,6.44,6.45,6.44,6.44,3516000.0,6.44,6.45,6.44,6.44,3516000.0
2010-08-18 09:30:00,6.46,6.48,6.41,6.46,4568000.0,6.46,6.48,6.41,6.46,4568000.0
2010-08-18 09:35:00,6.46,6.47,6.44,6.45,2286000.0,6.46,6.47,6.44,6.45,2286000.0
2010-08-18 09:40:00,6.45,6.48,6.43,6.45,3392000.0,6.45,6.48,6.43,6.45,3392000.0
2010-08-18 09:45:00,6.45,6.45,6.43,6.44,1522000.0,6.45,6.45,6.43,6.44,1522000.0
2010-08-18 09:50:00,6.44,6.44,6.41,6.43,2470000.0,6.44,6.44,6.41,6.43,2470000.0
2010-08-18 09:55:00,6.43,6.46,6.43,6.46,2128000.0,6.43,6.46,6.43,6.46,2128000.0
2010-08-18 10:00:00,6.46,6.49,6.46,6.49,3632000.0,6.46,6.49,6.46,6.49,3632000.0
2010-08-18 10:05:00,6.48,6.49,6.47,6.47,1266000.0,6.48,6.49,6.47,6.47,1266000.0
2010-08-18 10:10:00,6.47,6.49,6.47,6.49,2202000.0,6.47,6.49,6.47,6.49,2202000.0
2010-08-18 10:15:00,6.49,6.49,6.48,6.48,1258000.0,6.49,6.49,6.48,6.48,1258000.0
2010-08-18 10:20:00,6.48,6.49,6.47,6.48,1380000.0,6.48,6.49,6.47,6.48,1380000.0
2010-08-18 10:25:00,6.48,6.48,6.45,6.46,1608000.0,6.48,6.48,6.45,6.46,1608000.0
2010-08-18 10:30:00,6.46,6.47,6.45,6.46,1028000.0,6.46,6.47,6.45,6.46,1028000.0
2010-08-18 10:35:00,6.46,6.46,6.44,6.45,2734000.0,6.46,6.46,6.44,6.45,2734000.0
2010-08-18 10:40:00,6.45,6.45,6.44,6.44,1168000.0,6.45,6.45,6.44,6.44,1168000.0
2010-08-18 10:45:00,6.45,6.45,6.43,6.43,988000.0,6.45,6.45,6.43,6.43,988000.0
2010-08-18 10:50:00,6.43,6.45,6.43,6.44,1008000.0,6.43,6.45,6.43,6.44,1008000.0
2010-08-18 10:55:00,6.45,6.46,6.44,6.45,1020000.0,6.45,6.46,6.44,6.45,1020000.0
2010-08-18 11:00:00,6.45,6.47,6.44,6.47,1436000.0,6.45,6.47,6.44,6.47,1436000.0
2010-08-18 11:05:00,6.47,6.48,6.46,6.46,1228000.0,6.47,6.48,6.46,6.46,1228000.0
2010-08-18 11:10:00,6.46,6.47,6.46,6.47,1054000.0,6.46,6.47,6.46,6.47,1054000.0
2010-08-18 11:15:00,6.47,6.47,6.45,6.46,1006000.0,6.47,6.47,6.45,6.46,1006000.0
2010-08-18 11:20:00,6.46,6.47,6.46,6.47,836000.0,6.46,6.47,6.46,6.47,836000.0
2010-08-18 11:25:00,6.47,6.48,6.46,6.46,866000.0,6.47,6.48,6.46,6.46,866000.0
2010-08-18 11:30:00,6.46,6.47,6.46,6.47,718000.0,6.46,6.47,6.46,6.47,718000.0
2010-08-18 11:35:00,6.47,6.47,6.46,6.47,944000.0,6.47,6.47,6.46,6.47,944000.0
2010-08-18 11:40:00,6.47,6.49,6.47,6.49,1680000.0,6.47,6.49,6.47,6.49,1680000.0
2010-08-18 11:45:00,6.49,6.5,6.49,6.5,2966000.0,6.49,6.5,6.49,6.5,2966000.0
2010-08-18 11:50:00,6.49,6.5,6.49,6.49,1808000.0,6.49,6.5,6.49,6.49,1808000.0
2010-08-18 11:55:00,6.5,6.5,6.49,6.5,2580000.0,6.5,6.5,6.49,6.5,2580000.0
2010-08-18 12:00:00,6.5,6.5,6.49,6.5,3674000.0,6.5,6.5,6.49,6.5,3674000.0
2010-08-18 12:05:00,6.5,6.5,6.49,6.5,10478000.0,6.5,6.5,6.49,6.5,10478000.0
2010-08-18 12:10:00,6.5,6.5,6.49,6.5,2042000.0,6.5,6.5,6.49,6.5,2042000.0
2010-08-18 12:15:00,6.5,6.5,6.49,6.5,890000.0,6.5,6.5,6.49,6.5,890000.0
2010-08-18 12:20:00,6.5,6.52,6.5,6.51,11204000.0,6.5,6.52,6.5,6.51,11204000.0
2010-08-18 12:25:00,6.52,6.52,6.5,6.5,5212000.0,6.52,6.52,6.5,6.5,5212000.0
2010-08-18 12:30:00,6.5,6.5,6.48,6.48,3774000.0,6.5,6.5,6.48,6.48,3774000.0
2010-08-18 12:35:00,6.48,6.5,6.48,6.49,1488000.0,6.48,6.5,6.48,6.49,1488000.0
2010-08-18 12:40:00,6.5,6.5,6.49,6.49,822000.0,6.5,6.5,6.49,6.49,822000.0
2010-08-18 12:45:00,6.49,6.5,6.49,6.5,988000.0,6.49,6.5,6.49,6.5,988000.0
2010-08-18 12:50:00,6.5,6.5,6.49,6.5,2010000.0,6.5,6.5,6.49,6.5,2010000.0
2010-08-18 12:55:00,6.5,6.5,6.48,6.49,1906000.0,6.5,6.5,6.48,6.49,1906000.0
2010-08-18 13:00:00,6.49,6.5,6.48,6.49,948000.0,6.49,6.5,6.48,6.49,948000.0
2010-08-18 13:05:00,6.5,6.5,6.5,6.5,3954000.0,6.5,6.5,6.5,6.5,3954000.0
2010-08-18 13:10:00,6.5,6.51,6.49,6.49,2706000.0,6.5,6.51,6.49,6.49,2706000.0
2010-08-18 13:15:00,6.49,6.5,6.49,6.5,614000.0,6.49,6.5,6.49,6.5,614000.0
2010-08-18 13:20:00,6.5,6.5,6.49,6.5,556000.0,6.5,6.5,6.49,6.5,556000.0
2010-08-18 13:25:00,6.5,6.5,6.5,6.5,558000.0,6.5,6.5,6.5,6.5,558000.0
2010-08-18 13:30:00,6.5,6.51,6.5,6.51,1772000.0,6.5,6.51,6.5,6.51,1772000.0
2010-08-18 13:35:00,6.51,6.51,6.49,6.49,1050000.0,6.51,6.51,6.49,6.49,1050000.0
2010-08-18 13:40:00,6.49,6.51,6.49,6.51,886000.0,6.49,6.51,6.49,6.51,886000.0
2010-08-18 13:45:00,6.51,6.52,6.5,6.51,980000.0,6.51,6.52,6.5,6.51,980000.0
2010-08-18 13:50:00,6.51,6.52,6.51,6.51,812000.0,6.51,6.52,6.51,6.51,812000.0
2010-08-18 13:55:00,6.51,6.53,6.5,6.53,2216000.0,6.51,6.53,6.5,6.53,2216000.0
2010-08-18 14:00:00,6.53,6.54,6.52,6.52,2656000.0,6.53,6.54,6.52,6.52,2656000.0
2010-08-18 14:05:00,6.52,6.52,6.51,6.51,1218000.0,6.52,6.52,6.51,6.51,1218000.0
2010-08-18 14:10:00,6.51,6.52,6.51,6.52,1266000.0,6.51,6.52,6.51,6.52,1266000.0
2010-08-18 14:15:00,6.52,6.52,6.51,6.52,938000.0,6.52,6.52,6.51,6.52,938000.0
2010-08-18 14:20:00,6.52,6.52,6.51,6.52,1124000.0,6.52,6.52,6.51,6.52,1124000.0
2010-08-18 14:25:00,6.52,6.53,6.52,6.53,1714000.0,6.52,6.53,6.52,6.53,1714000.0
2010-08-18 14:30:00,6.53,6.53,6.51,6.52,810000.0,6.53,6.53,6.51,6.52,810000.0
2010-08-18 14:35:00,6.52,6.53,6.52,6.53,634000.0,6.52,6.53,6.52,6.53,634000.0
2010-08-18 14:40:00,6.53,6.54,6.52,6.52,1236000.0,6.53,6.54,6.52,6.52,1236000.0
2010-08-18 14:45:00,6.52,6.53,6.52,6.52,890000.0,6.52,6.53,6.52,6.52,890000.0
2010-08-18 14:50:00,6.52,6.52,6.51,6.52,1030000.0,6.52,6.52,6.51,6.52,1030000.0
2010-08-18 14:55:00,6.52,6.52,6.51,6.52,754000.0,6.52,6.52,6.51,6.52,754000.0
2010-08-18 15:00:00,6.52,6.52,6.51,6.51,870000.0,6.52,6.52,6.51,6.51,870000.0
2010-08-18 15:05:00,6.51,6.51,6.5,6.5,2028000.0,6.51,6.51,6.5,6.5,2028000.0
2010-08-18 15:10:00,6.5,6.5,6.48,6.49,2408000.0,6.5,6.5,6.48,6.49,2408000.0
2010-08-18 15:15:00,6.49,6.5,6.49,6.5,1116000.0,6.49,6.5,6.49,6.5,1116000.0
2010-08-18 15:20:00,6.5,6.5,6.48,6.48,1704000.0,6.5,6.5,6.48,6.48,1704000.0
2010-08-18 15:25:00,6.48,6.49,6.47,6.48,1028000.0,6.48,6.49,6.47,6.48,1028000.0
2010-08-18 15:30:00,6.48,6.49,6.47,6.49,1058000.0,6.48,6.49,6.47,6.49,1058000.0
2010-08-18 15:35:00,6.49,6.49,6.48,6.48,1036000.0,6.49,6.49,6.48,6.48,1036000.0
2010-08-18 15:40:00,6.48,6.48,6.46,6.47,1830000.0,6.48,6.48,6.46,6.47,1830000.0
2010-08-18 15:45:00,6.47,6.48,6.47,6.47,1514000.0,6.47,6.48,6.47,6.47,1514000.0
2010-08-18 15:50:00,6.47,6.48,6.46,6.47,2676000.0,6.47,6.48,6.46,6.47,2676000.0
2010-08-18 15:55:00,6.47,6.49,6.46,6.48,6078000.0,6.47,6.49,6.46,6.48,6078000.0
2010-08-19 09:30:00,6.46,6.5,6.45,6.5,3064000.0,6.46,6.5,6.45,6.5,3064000.0
2010-08-19 09:35:00,6.5,6.5,6.49,6.5,4806000.0,6.5,6.5,6.49,6.5,4806000.0
2010-08-19 09:40:00,6.5,6.5,6.49,6.5,2272000.0,6.5,6.5,6.49,6.5,2272000.0
2010-08-19 09:45:00,6.5,6.5,6.49,6.49,3488000.0,6.5,6.5,6.49,6.49,3488000.0
2010-08-19 09:50:00,6.5,6.5,6.48,6.49,2130000.0,6.5,6.5,6.48,6.49,2130000.0
2010-08-19 09:55:00,6.49,6.5,6.49,6.5,4540000.0,6.49,6.5,6.49,6.5,4540000.0
2010-08-19 10:00:00,6.5,6.5,6.42,6.43,5296000.0,6.5,6.5,6.42,6.43,5296000.0
2010-08-19 10:05:00,6.43,6.44,6.42,6.43,1970000.0,6.43,6.44,6.42,6.43,1970000.0
2010-08-19 10:10:00,6.43,6.45,6.43,6.44,1168000.0,6.43,6.45,6.43,6.44,1168000.0
2010-08-19 10:15:00,6.44,6.47,6.44,6.47,2054000.0,6.44,6.47,6.44,6.47,2054000.0
2010-08-19 10:20:00,6.46,6.47,6.44,6.45,876000.0,6.46,6.47,6.44,6.45,876000.0
2010-08-19 10:25:00,6.45,6.45,6.43,6.44,1224000.0,6.45,6.45,6.43,6.44,1224000.0
2010-08-19 10:30:00,6.44,6.45,6.42,6.44,1194000.0,6.44,6.45,6.42,6.44,1194000.0
2010-08-19 10:35:00,6.44,6.44,6.41,6.41,2172000.0,6.44,6.44,6.41,6.41,2172000.0
2010-08-19 10:40:00,6.41,6.42,6.4,6.4,2250000.0,6.41,6.42,6.4,6.4,2250000.0
2010-08-19 10:45:00,6.4,6.41,6.4,6.4,1088000.0,6.4,6.41,6.4,6.4,1088000.0
2010-08-19 10:50:00,6.4,6.41,6.39,6.39,1384000.0,6.4,6.41,6.39,6.39,1384000.0
2010-08-19 10:55:00,6.4,6.4,6.39,6.4,1162000.0,6.4,6.4,6.39,6.4,1162000.0
2010-08-19 11:00:00,6.4,6.4,6.38,6.38,1492000.0,6.4,6.4,6.38,6.38,1492000.0
2010-08-19 11:05:00,6.38,6.39,6.38,6.38,854000.0,6.38,6.39,6.38,6.38,854000.0
2010-08-19 11:10:00,6.38,6.4,6.38,6.39,882000.0,6.38,6.4,6.38,6.39,882000.0
2010-08-19 11:15:00,6.39,6.39,6.38,6.39,484000.0,6.39,6.39,6.38,6.39,484000.0
2010-08-19 11:20:00,6.39,6.39,6.38,6.39,942000.0,6.39,6.39,6.38,6.39,942000.0
2010-08-19 11:25:00,6.39,6.39,6.38,6.38,766000.0,6.39,6.39,6.38,6.38,766000.0
2010-08-19 11:30:00,6.38,6.39,6.37,6.37,1402000.0,6.38,6.39,6.37,6.37,1402000.0
2010-08-19 11:35:00,6.38,6.38,6.36,6.37,1240000.0,6.38,6.38,6.36,6.37,1240000.0
2010-08-19 11:40:00,6.37,6.37,6.35,6.35,1290000.0,6.37,6.37,6.35,6.35,1290000.0
2010-08-19 11:45:00,6.35,6.36,6.35,6.36,958000.0,6.35,6.36,6.35,6.36,958000.0
2010-08-19 11:50:00,6.36,6.36,6.35,6.36,962000.0,6.36,6.36,6.35,6.36,962000.0
2010-08-19 11:55:00,6.36,6.36,6.35,6.36,1060000.0,6.36,6.36,6.35,6.36,1060000.0
2010-08-19 12:00:00,6.36,6.36,6.35,6.35,1018000.0,6.36,6.36,6.35,6.35,1018000.0
2010-08-19 12:05:00,6.35,6.35,6.34,6.35,2072000.0,6.35,6.35,6.34,6.35,2072000.0
2010-08-19 12:10:00,6.35,6.35,6.34,6.35,1212000.0,6.35,6.35,6.34,6.35,1212000.0
2010-08-19 12:15:00,6.35,6.37,6.35,6.37,1032000.0,6.35,6.37,6.35,6.37,1032000.0
2010-08-19 12:20:00,6.37,6.38,6.37,6.38,1496000.0,6.37,6.38,6.37,6.38,1496000.0
2010-08-19 12:25:00,6.38,6.39,6.38,6.39,1000000.0,6.38,6.39,6.38,6.39,1000000.0
2010-08-19 12:30:00,6.39,6.4,6.38,6.4,818000.0,6.39,6.4,6.38,6.4,818000.0
2010-08-19 12:35:00,6.4,6.4,6.39,6.4,1178000.0,6.4,6.4,6.39,6.4,1178000.0
2010-08-19 12:40:00,6.4,6.4,6.39,6.4,786000.0,6.4,6.4,6.39,6.4,786000.0
2010-08-19 12:45:00,6.4,6.4,6.39,6.4,474000.0,6.4,6.4,6.39,6.4,474000.0
2010-08-19 12:50:00,6.4,6.4,6.4,6.4,1030000.0,6.4,6.4,6.4,6.4,1030000.0
2010-08-19 12:55:00,6.4,6.42,6.4,6.41,1332000.0,6.4,6.42,6.4,6.41,1332000.0
2010-08-19 13:00:00,6.42,6.42,6.4,6.41,950000.0,6.42,6.42,6.4,6.41,950000.0
2010-08-19 13:05:00,6.41,6.41,6.4,6.41,896000.0,6.41,6.41,6.4,6.41,896000.0
2010-08-19 13:10:00,6.41,6.42,6.41,6.41,1032000.0,6.41,6.42,6.41,6.41,1032000.0
2010-08-19 13:15:00,6.41,6.42,6.4,6.41,970000.0,6.41,6.42,6.4,6.41,970000.0
2010-08-19 13:20:00,6.41,6.41,6.4,6.4,762000.0,6.41,6.41,6.4,6.4,762000.0
2010-08-19 13:25:00,6.4,6.4,6.4,6.4,1330000.0,6.4,6.4,6.4,6.4,1330000.0
2010-08-19 13:30:00,6.4,6.4,6.39,6.39,872000.0,6.4,6.4,6.39,6.39,872000.0
2010-08-19 13:35:00,6.39,6.4,6.38,6.39,630000.0,6.39,6.4,6.38,6.39,630000.0
2010-08-19 13:40:00,6.39,6.39,6.38,6.38,636000.0,6.39,6.39,6.38,6.38,636000.0
2010-08-19 13:45:00,6.38,6.39,6.38,6.38,392000.0,6.38,6.39,6.38,6.38,392000.0
2010-08-19 13:50:00,6.38,6.39,6.38,6.38,414000.0,6.38,6.39,6.38,6.38,414000.0
2010-08-19 13:55:00,6.38,6.38,6.37,6.37,708000.0,6.38,6.38,6.37,6.37,708000.0
2010-08-19 14:00:00,6.37,6.37,6.35,6.37,2282000.0,6.37,6.37,6.35,6.37,2282000.0
2010-08-19 14:05:00,6.37,6.37,6.36,6.37,1070000.0,6.37,6.37,6.36,6.37,1070000.0
2010-08-19 14:10:00,6.37,6.39,6.37,6.39,616000.0,6.37,6.39,6.37,6.39,616000.0
2010-08-19 14:15:00,6.39,6.39,6.37,6.38,648000.0,6.39,6.39,6.37,6.38,648000.0
2010-08-19 14:20:00,6.38,6.39,6.38,6.39,814000.0,6.38,6.39,6.38,6.39,814000.0
2010-08-19 14:25:00,6.39,6.39,6.38,6.38,692000.0,6.39,6.39,6.38,6.38,692000.0
2010-08-19 14:30:00,6.38,6.4,6.38,6.4,926000.0,6.38,6.4,6.38,6.4,926000.0
2010-08-19 14:35:00,6.39,6.4,6.39,6.39,1038000.0,6.39,6.4,6.39,6.39,1038000.0
2010-08-19 14:40:00,6.39,6.39,6.38,6.39,1176000.0,6.39,6.39,6.38,6.39,1176000.0
2010-08-19 14:45:00,6.39,6.39,6.38,6.39,486000.0,6.39,6.39,6.38,6.39,486000.0
2010-08-19 14:50:00,6.39,6.4,6.38,6.38,768000.0,6.39,6.4,6.38,6.38,768000.0
2010-08-19 14:55:00,6.38,6.39,6.38,6.38,672000.0,6.38,6.39,6.38,6.38,672000.0
2010-08-19 15:00:00,6.38,6.38,6.37,6.38,944000.0,6.38,6.38,6.37,6.38,944000.0
2010-08-19 15:05:00,6.38,6.39,6.37,6.39,704000.0,6.38,6.39,6.37,6.39,704000.0
2010-08-19 15:10:00,6.39,6.4,6.38,6.4,648000.0,6.39,6.4,6.38,6.4,648000.0
2010-08-19 15:15:00,6.4,6.41,6.4,6.4,1396000.0,6.4,6.41,6.4,6.4,1396000.0
2010-08-19 15:20:00,6.4,6.42,6.4,6.42,1110000.0,6.4,6.42,6.4,6.42,1110000.0
2010-08-19 15:25:00,6.42,6.42,6.4,6.4,1078000.0,6.42,6.42,6.4,6.4,1078000.0
2010-08-19 15:30:00,6.4,6.41,6.4,6.41,936000.0,6.4,6.41,6.4,6.41,936000.0
2010-08-19 15:35:00,6.41,6.41,6.39,6.4,1256000.0,6.41,6.41,6.39,6.4,1256000.0
2010-08-19 15:40:00,6.4,6.4,6.39,6.39,1292000.0,6.4,6.4,6.39,6.39,1292000.0
2010-08-19 15:45:00,6.39,6.39,6.38,6.38,1572000.0,6.39,6.39,6.38,6.38,1572000.0
2010-08-19 15:50:00,6.38,6.39,6.38,6.39,2088000.0,6.38,6.39,6.38,6.39,2088000.0
2010-08-19 15:55:00,6.39,6.39,6.38,6.38,3378000.0,6.39,6.39,6.38,6.38,3378000.0
2010-08-20 09:30:00,6.36,6.37,6.32,6.37,9222000.0,6.36,6.37,6.32,6.37,9222000.0
2010-08-20 09:35:00,6.37,6.39,6.35,6.37,1638000.0,6.37,6.39,6.35,6.37,1638000.0
2010-08-20 09:40:00,6.37,6.38,6.34,6.34,1388000.0,6.37,6.38,6.34,6.34,1388000.0
2010-08-20 09:45:00,6.34,6.35,6.32,6.33,1702000.0,6.34,6.35,6.32,6.33,1702000.0
2010-08-20 09:50:00,6.33,6.34,6.31,6.34,1736000.0,6.33,6.34,6.31,6.34,1736000.0
2010-08-20 09:55:00,6.34,6.36,6.34,6.36,1162000.0,6.34,6.36,6.34,6.36,1162000.0
2010-08-20 10:00:00,6.36,6.38,6.36,6.38,1684000.0,6.36,6.38,6.36,6.38,1684000.0
2010-08-20 10:05:00,6.38,6.4,6.36,6.37,4054000.0,6.38,6.4,6.36,6.37,4054000.0
2010-08-20 10:10:00,6.37,6.37,6.35,6.35,1318000.0,6.37,6.37,6.35,6.35,1318000.0
2010-08-20 10:15:00,6.35,6.37,6.35,6.37,1070000.0,6.35,6.37,6.35,6.37,1070000.0
2010-08-20 10:20:00,6.36,6.37,6.35,6.36,1148000.0,6.36,6.37,6.35,6.36,1148000.0
2010-08-20 10:25:00,6.36,6.37,6.34,6.35,1150000.0,6.36,6.37,6.34,6.35,1150000.0
2010-08-20 10:30:00,6.35,6.36,6.35,6.36,1240000.0,6.35,6.36,6.35,6.36,1240000.0
2010-08-20 10:35:00,6.36,6.36,6.35,6.35,1396000.0,6.36,6.36,6.35,6.35,1396000.0
2010-08-20 10:40:00,6.35,6.36,6.34,6.35,844000.0,6.35,6.36,6.34,6.35,844000.0
2010-08-20 10:45:00,6.35,6.36,6.34,6.34,764000.0,6.35,6.36,6.34,6.34,764000.0
2010-08-20 10:50:00,6.34,6.35,6.34,6.34,590000.0,6.34,6.35,6.34,6.34,590000.0
2010-08-20 10:55:00,6.34,6.35,6.34,6.34,410000.0,6.34,6.35,6.34,6.34,410000.0
2010-08-20 11:00:00,6.34,6.34,6.33,6.33,632000.0,6.34,6.34,6.33,6.33,632000.0
2010-08-20 11:05:00,6.33,6.35,6.32,6.35,1456000.0,6.33,6.35,6.32,6.35,1456000.0
2010-08-20 11:10:00,6.35,6.35,6.34,6.34,536000.0,6.35,6.35,6.34,6.34,536000.0
2010-08-20 11:15:00,6.34,6.34,6.33,6.34,606000.0,6.34,6.34,6.33,6.34,606000.0
2010-08-20 11:20:00,6.35,6.35,6.34,6.34,478000.0,6.35,6.35,6.34,6.34,478000.0
2010-08-20 11:25:00,6.34,6.34,6.33,6.34,502000.0,6.34,6.34,6.33,6.34,502000.0
2010-08-20 11:30:00,6.34,6.34,6.33,6.33,916000.0,6.34,6.34,6.33,6.33,916000.0
2010-08-20 11:35:00,6.33,6.33,6.31,6.32,1486000.0,6.33,6.33,6.31,6.32,1486000.0
2010-08-20 11:40:00,6.32,6.34,6.32,6.34,690000.0,6.32,6.34,6.32,6.34,690000.0
2010-08-20 11:45:00,6.34,6.34,6.32,6.32,750000.0,6.34,6.34,6.32,6.32,750000.0
2010-08-20 11:50:00,6.32,6.32,6.3,6.31,702000.0,6.32,6.32,6.3,6.31,702000.0
2010-08-20 11:55:00,6.31,6.31,6.3,6.31,870000.0,6.31,6.31,6.3,6.31,870000.0
2010-08-20 12:00:00,6.31,6.31,6.3,6.31,638000.0,6.31,6.31,6.3,6.31,638000.0
2010-08-20 12:05:00,6.31,6.32,6.31,6.32,570000.0,6.31,6.32,6.31,6.32,570000.0
2010-08-20 12:10:00,6.32,6.32,6.31,6.31,554000.0,6.32,6.32,6.31,6.31,554000.0
2010-08-20 12:15:00,6.31,6.31,6.31,6.31,592000.0,6.31,6.31,6.31,6.31,592000.0
2010-08-20 12:20:00,6.31,6.33,6.31,6.32,1026000.0,6.31,6.33,6.31,6.32,1026000.0
2010-08-20 12:25:00,6.32,6.32,6.31,6.32,852000.0,6.32,6.32,6.31,6.32,852000.0
2010-08-20 12:30:00,6.32,6.32,6.31,6.31,576000.0,6.32,6.32,6.31,6.31,576000.0
2010-08-20 12:35:00,6.31,6.31,6.31,6.31,244000.0,6.31,6.31,6.31,6.31,244000.0
2010-08-20 12:40:00,6.31,6.31,6.31,6.31,446000.0,6.31,6.31,6.31,6.31,446000.0
2010-08-20 12:45:00,6.31,6.31,6.31,6.31,470000.0,6.31,6.31,6.31,6.31,470000.0
2010-08-20 12:50:00,6.31,6.32,6.31,6.32,700000.0,6.31,6.32,6.31,6.32,700000.0
2010-08-20 12:55:00,6.32,6.33,6.32,6.33,938000.0,6.32,6.33,6.32,6.33,938000.0
2010-08-20 13:00:00,6.33,6.34,6.33,6.33,964000.0,6.33,6.34,6.33,6.33,964000.0
2010-08-20 13:05:00,6.33,6.35,6.33,6.35,900000.0,6.33,6.35,6.33,6.35,900000.0
2010-08-20 13:10:00,6.35,6.35,6.33,6.33,846000.0,6.35,6.35,6.33,6.33,846000.0
2010-08-20 13:15:00,6.33,6.33,6.33,6.33,496000.0,6.33,6.33,6.33,6.33,496000.0
2010-08-20 13:20:00,6.33,6.33,6.33,6.33,538000.0,6.33,6.33,6.33,6.33,538000.0
2010-08-20 13:25:00,6.33,6.34,6.33,6.33,508000.0,6.33,6.34,6.33,6.33,508000.0
2010-08-20 13:30:00,6.33,6.34,6.33,6.33,634000.0,6.33,6.34,6.33,6.33,634000.0
2010-08-20 13:35:00,6.33,6.33,6.33,6.33,454000.0,6.33,6.33,6.33,6.33,454000.0
2010-08-20 13:40:00,6.33,6.33,6.32,6.33,532000.0,6.33,6.33,6.32,6.33,532000.0
2010-08-20 13:45:00,6.33,6.33,6.32,6.33,398000.0,6.33,6.33,6.32,6.33,398000.0
2010-08-20 13:50:00,6.33,6.34,6.33,6.34,686000.0,6.33,6.34,6.33,6.34,686000.0
2010-08-20 13:55:00,6.34,6.34,6.32,6.33,396000.0,6.34,6.34,6.32,6.33,396000.0
2010-08-20 14:00:00,6.33,6.34,6.33,6.33,356000.0,6.33,6.34,6.33,6.33,356000.0
2010-08-20 14:05:00,6.33,6.34,6.33,6.34,324000.0,6.33,6.34,6.33,6.34,324000.0
2010-08-20 14:10:00,6.34,6.35,6.34,6.34,268000.0,6.34,6.35,6.34,6.34,268000.0
2010-08-20 14:15:00,6.35,6.35,6.34,6.35,1038000.0,6.35,6.35,6.34,6.35,1038000.0
2010-08-20 14:20:00,6.35,6.35,6.35,6.35,1120000.0,6.35,6.35,6.35,6.35,1120000.0
2010-08-20 14:25:00,6.35,6.36,6.35,6.35,776000.0,6.35,6.36,6.35,6.35,776000.0
2010-08-20 14:30:00,6.35,6.37,6.35,6.37,960000.0,6.35,6.37,6.35,6.37,960000.0
2010-08-20 14:35:00,6.37,6.38,6.37,6.37,750000.0,6.37,6.38,6.37,6.37,750000.0
2010-08-20 14:40:00,6.37,6.38,6.37,6.38,604000.0,6.37,6.38,6.37,6.38,604000.0
2010-08-20 14:45:00,6.38,6.39,6.38,6.38,1058000.0,6.38,6.39,6.38,6.38,1058000.0
2010-08-20 14:50:00,6.38,6.39,6.38,6.39,1014000.0,6.38,6.39,6.38,6.39,1014000.0
2010-08-20 14:55:00,6.39,6.39,6.38,6.38,1062000.0,6.39,6.39,6.38,6.38,1062000.0
2010-08-20 15:00:00,6.38,6.38,6.37,6.38,578000.0,6.38,6.38,6.37,6.38,578000.0
2010-08-20 15:05:00,6.38,6.38,6.37,6.38,520000.0,6.38,6.38,6.37,6.38,520000.0
2010-08-20 15:10:00,6.38,6.39,6.37,6.39,894000.0,6.38,6.39,6.37,6.39,894000.0
2010-08-20 15:15:00,6.39,6.39,6.38,6.38,1036000.0,6.39,6.39,6.38,6.38,1036000.0
2010-08-20 15:20:00,6.38,6.38,6.37,6.38,1008000.0,6.38,6.38,6.37,6.38,1008000.0
2010-08-20 15:25:00,6.38,6.38,6.37,6.38,362000.0,6.38,6.38,6.37,6.38,362000.0
2010-08-20 15:30:00,6.38,6.39,6.38,6.38,1168000.0,6.38,6.39,6.38,6.38,1168000.0
2010-08-20 15:35:00,6.39,6.39,6.38,6.39,1026000.0,6.39,6.39,6.38,6.39,1026000.0
2010-08-20 15:40:00,6.39,6.39,6.38,6.39,1008000.0,6.39,6.39,6.38,6.39,1008000.0
2010-08-20 15:45:00,6.39,6.39,6.39,6.39,1064000.0,6.39,6.39,6.39,6.39,1064000.0
2010-08-20 15:50:00,6.39,6.39,6.39,6.39,1302000.0,6.39,6.39,6.39,6.39,1302000.0
2010-08-20 15:55:00,6.39,6.39,6.38,6.39,2384000.0,6.39,6.39,6.38,6.39,2384000.0
2010-08-23 09:30:00,6.4,6.43,6.37,6.43,2226000.0,6.4,6.43,6.37,6.43,2226000.0
2010-08-23 09:35:00,6.43,6.44,6.42,6.43,1598000.0,6.43,6.44,6.42,6.43,1598000.0
2010-08-23 09:40:00,6.43,6.44,6.42,6.44,1634000.0,6.43,6.44,6.42,6.44,1634000.0
2010-08-23 09:45:00,6.43,6.45,6.43,6.45,1478000.0,6.43,6.45,6.43,6.45,1478000.0
2010-08-23 09:50:00,6.45,6.46,6.44,6.45,1444000.0,6.45,6.46,6.44,6.45,1444000.0
2010-08-23 09:55:00,6.45,6.46,6.44,6.45,864000.0,6.45,6.46,6.44,6.45,864000.0
2010-08-23 10:00:00,6.45,6.45,6.42,6.42,1204000.0,6.45,6.45,6.42,6.42,1204000.0
2010-08-23 10:05:00,6.42,6.42,6.39,6.4,2404000.0,6.42,6.42,6.39,6.4,2404000.0
2010-08-23 10:10:00,6.4,6.4,6.37,6.38,2094000.0,6.4,6.4,6.37,6.38,2094000.0
2010-08-23 10:15:00,6.38,6.38,6.36,6.38,1632000.0,6.38,6.38,6.36,6.38,1632000.0
2010-08-23 10:20:00,6.38,6.39,6.36,6.37,2014000.0,6.38,6.39,6.36,6.37,2014000.0
2010-08-23 10:25:00,6.37,6.4,6.37,6.39,1798000.0,6.37,6.4,6.37,6.39,1798000.0
2010-08-23 10:30:00,6.38,6.42,6.38,6.41,1122000.0,6.38,6.42,6.38,6.41,1122000.0
2010-08-23 10:35:00,6.41,6.41,6.4,6.4,716000.0,6.41,6.41,6.4,6.4,716000.0
2010-08-23 10:40:00,6.4,6.4,6.37,6.37,1248000.0,6.4,6.4,6.37,6.37,1248000.0
2010-08-23 10:45:00,6.37,6.38,6.36,6.36,1036000.0,6.37,6.38,6.36,6.36,1036000.0
2010-08-23 10:50:00,6.36,6.37,6.35,6.36,1188000.0,6.36,6.37,6.35,6.36,1188000.0
2010-08-23 10:55:00,6.36,6.37,6.35,6.36,684000.0,6.36,6.37,6.35,6.36,684000.0
2010-08-23 11:00:00,6.36,6.36,6.34,6.34,982000.0,6.36,6.36,6.34,6.34,982000.0
2010-08-23 11:05:00,6.34,6.35,6.33,6.34,1264000.0,6.34,6.35,6.33,6.34,1264000.0
2010-08-23 11:10:00,6.34,6.36,6.34,6.36,1014000.0,6.34,6.36,6.34,6.36,1014000.0
2010-08-23 11:15:00,6.36,6.36,6.34,6.35,798000.0,6.36,6.36,6.34,6.35,798000.0
2010-08-23 11:20:00,6.35,6.35,6.33,6.34,1186000.0,6.35,6.35,6.33,6.34,1186000.0
2010-08-23 11:25:00,6.34,6.34,6.33,6.33,426000.0,6.34,6.34,6.33,6.33,426000.0
2010-08-23 11:30:00,6.33,6.35,6.33,6.35,506000.0,6.33,6.35,6.33,6.35,506000.0
2010-08-23 11:35:00,6.35,6.35,6.34,6.34,404000.0,6.35,6.35,6.34,6.34,404000.0
2010-08-23 11:40:00,6.34,6.37,6.34,6.36,1462000.0,6.34,6.37,6.34,6.36,1462000.0
2010-08-23 11:45:00,6.36,6.37,6.36,6.37,1086000.0,6.36,6.37,6.36,6.37,1086000.0
2010-08-23 11:50:00,6.37,6.37,6.36,6.36,762000.0,6.37,6.37,6.36,6.36,762000.0
2010-08-23 11:55:00,6.36,6.37,6.35,6.37,910000.0,6.36,6.37,6.35,6.37,910000.0
2010-08-23 12:00:00,6.37,6.38,6.37,6.38,858000.0,6.37,6.38,6.37,6.38,858000.0
2010-08-23 12:05:00,6.38,6.39,6.38,6.39,906000.0,6.38,6.39,6.38,6.39,906000.0
2010-08-23 12:10:00,6.39,6.4,6.38,6.39,1352000.0,6.39,6.4,6.38,6.39,1352000.0
2010-08-23 12:15:00,6.39,6.4,6.39,6.39,1300000.0,6.39,6.4,6.39,6.39,1300000.0
2010-08-23 12:20:00,6.39,6.41,6.39,6.4,864000.0,6.39,6.41,6.39,6.4,864000.0
2010-08-23 12:25:00,6.4,6.41,6.4,6.41,714000.0,6.4,6.41,6.4,6.41,714000.0
2010-08-23 12:30:00,6.4,6.41,6.4,6.4,620000.0,6.4,6.41,6.4,6.4,620000.0
2010-08-23 12:35:00,6.4,6.4,6.38,6.38,674000.0,6.4,6.4,6.38,6.38,674000.0
2010-08-23 12:40:00,6.38,6.38,6.37,6.38,936000.0,6.38,6.38,6.37,6.38,936000.0
2010-08-23 12:45:00,6.38,6.38,6.37,6.38,470000.0,6.38,6.38,6.37,6.38,470000.0
2010-08-23 12:50:00,6.38,6.39,6.38,6.38,364000.0,6.38,6.39,6.38,6.38,364000.0
2010-08-23 12:55:00,6.38,6.38,6.38,6.38,278000.0,6.38,6.38,6.38,6.38,278000.0
2010-08-23 13:00:00,6.38,6.38,6.37,6.37,658000.0,6.38,6.38,6.37,6.37,658000.0
2010-08-23 13:05:00,6.37,6.37,6.36,6.36,494000.0,6.37,6.37,6.36,6.36,494000.0
2010-08-23 13:10:00,6.36,6.37,6.35,6.37,574000.0,6.36,6.37,6.35,6.37,574000.0
2010-08-23 13:15:00,6.37,6.38,6.37,6.38,516000.0,6.37,6.38,6.37,6.38,516000.0
2010-08-23 13:20:00,6.38,6.38,6.38,6.38,462000.0,6.38,6.38,6.38,6.38,462000.0
2010-08-23 13:25:00,6.38,6.38,6.38,6.38,196000.0,6.38,6.38,6.38,6.38,196000.0
2010-08-23 13:30:00,6.38,6.38,6.37,6.37,340000.0,6.38,6.38,6.37,6.37,340000.0
2010-08-23 13:35:00,6.37,6.38,6.37,6.37,274000.0,6.37,6.38,6.37,6.37,274000.0
2010-08-23 13:40:00,6.37,6.37,6.36,6.37,544000.0,6.37,6.37,6.36,6.37,544000.0
2010-08-23 13:45:00,6.37,6.38,6.37,6.38,278000.0,6.37,6.38,6.37,6.38,278000.0
2010-08-23 13:50:00,6.38,6.38,6.37,6.38,460000.0,6.38,6.38,6.37,6.38,460000.0
2010-08-23 13:55:00,6.37,6.38,6.37,6.38,374000.0,6.37,6.38,6.37,6.38,374000.0
2010-08-23 14:00:00,6.38,6.38,6.37,6.38,542000.0,6.38,6.38,6.37,6.38,542000.0
2010-08-23 14:05:00,6.38,6.4,6.38,6.39,676000.0,6.38,6.4,6.38,6.39,676000.0
2010-08-23 14:10:00,6.39,6.4,6.39,6.39,384000.0,6.39,6.4,6.39,6.39,384000.0
2010-08-23 14:15:00,6.39,6.4,6.38,6.38,630000.0,6.39,6.4,6.38,6.38,630000.0
2010-08-23 14:20:00,6.38,6.38,6.37,6.38,644000.0,6.38,6.38,6.37,6.38,644000.0
2010-08-23 14:25:00,6.38,6.38,6.37,6.37,672000.0,6.38,6.38,6.37,6.37,672000.0
2010-08-23 14:30:00,6.37,6.38,6.37,6.38,538000.0,6.37,6.38,6.37,6.38,538000.0
2010-08-23 14:35:00,6.38,6.39,6.38,6.39,812000.0,6.38,6.39,6.38,6.39,812000.0
2010-08-23 14:40:00,6.39,6.39,6.38,6.38,700000.0,6.39,6.39,6.38,6.38,700000.0
2010-08-23 14:45:00,6.38,6.38,6.38,6.38,366000.0,6.38,6.38,6.38,6.38,366000.0
2010-08-23 14:50:00,6.38,6.38,6.37,6.37,724000.0,6.38,6.38,6.37,6.37,724000.0
2010-08-23 14:55:00,6.37,6.38,6.37,6.37,736000.0,6.37,6.38,6.37,6.37,736000.0
2010-08-23 15:00:00,6.37,6.38,6.37,6.38,630000.0,6.37,6.38,6.37,6.38,630000.0
2010-08-23 15:05:00,6.38,6.39,6.38,6.38,718000.0,6.38,6.39,6.38,6.38,718000.0
2010-08-23 15:10:00,6.38,6.38,6.37,6.37,826000.0,6.38,6.38,6.37,6.37,826000.0
2010-08-23 15:15:00,6.37,6.38,6.37,6.38,694000.0,6.37,6.38,6.37,6.38,694000.0
2010-08-23 15:20:00,6.38,6.38,6.37,6.37,1026000.0,6.38,6.38,6.37,6.37,1026000.0
2010-08-23 15:25:00,6.36,6.37,6.35,6.36,1464000.0,6.36,6.37,6.35,6.36,1464000.0
2010-08-23 15:30:00,6.36,6.36,6.35,6.35,996000.0,6.36,6.36,6.35,6.35,996000.0
2010-08-23 15:35:00,6.35,6.35,6.33,6.34,1270000.0,6.35,6.35,6.33,6.34,1270000.0
2010-08-23 15:40:00,6.34,6.35,6.34,6.34,1040000.0,6.34,6.35,6.34,6.34,1040000.0
2010-08-23 15:45:00,6.34,6.35,6.33,6.34,1262000.0,6.34,6.35,6.33,6.34,1262000.0
2010-08-23 15:50:00,6.34,6.35,6.33,6.34,1300000.0,6.34,6.35,6.33,6.34,1300000.0
2010-08-23 15:55:00,6.34,6.34,6.33,6.33,2976000.0,6.34,6.34,6.33,6.33,2976000.0
2010-08-24 09:30:00,6.27,6.27,6.19,6.21,4580000.0,6.27,6.27,6.19,6.21,4580000.0
2010-08-24 09:35:00,6.21,6.21,6.2,6.2,2224000.0,6.21,6.21,6.2,6.2,2224000.0
2010-08-24 09:40:00,6.2,6.23,6.19,6.22,2778000.0,6.2,6.23,6.19,6.22,2778000.0
2010-08-24 09:45:00,6.21,6.22,6.19,6.2,1712000.0,6.21,6.22,6.19,6.2,1712000.0
2010-08-24 09:50:00,6.2,6.21,6.19,6.2,1270000.0,6.2,6.21,6.19,6.2,1270000.0
2010-08-24 09:55:00,6.2,6.21,6.19,6.19,1290000.0,6.2,6.21,6.19,6.19,1290000.0
2010-08-24 10:00:00,6.19,6.2,6.16,6.2,3366000.0,6.19,6.2,6.16,6.2,3366000.0
2010-08-24 10:05:00,6.2,6.2,6.17,6.18,2262000.0,6.2,6.2,6.17,6.18,2262000.0
2010-08-24 10:10:00,6.18,6.19,6.17,6.17,1620000.0,6.18,6.19,6.17,6.17,1620000.0
2010-08-24 10:15:00,6.17,6.19,6.17,6.18,1992000.0,6.17,6.19,6.17,6.18,1992000.0
2010-08-24 10:20:00,6.18,6.19,6.17,6.18,2160000.0,6.18,6.19,6.17,6.18,2160000.0
2010-08-24 10:25:00,6.18,6.18,6.16,6.17,1602000.0,6.18,6.18,6.16,6.17,1602000.0
2010-08-24 10:30:00,6.17,6.18,6.17,6.17,1296000.0,6.17,6.18,6.17,6.17,1296000.0
2010-08-24 10:35:00,6.17,6.19,6.17,6.18,1148000.0,6.17,6.19,6.17,6.18,1148000.0
2010-08-24 10:40:00,6.19,6.2,6.18,6.19,1334000.0,6.19,6.2,6.18,6.19,1334000.0
2010-08-24 10:45:00,6.19,6.2,6.18,6.19,734000.0,6.19,6.2,6.18,6.19,734000.0
2010-08-24 10:50:00,6.19,6.2,6.19,6.19,1334000.0,6.19,6.2,6.19,6.19,1334000.0
2010-08-24 10:55:00,6.19,6.2,6.19,6.2,1466000.0,6.19,6.2,6.19,6.2,1466000.0
2010-08-24 11:00:00,6.2,6.23,6.2,6.22,1818000.0,6.2,6.23,6.2,6.22,1818000.0
2010-08-24 11:05:00,6.21,6.22,6.2,6.2,796000.0,6.21,6.22,6.2,6.2,796000.0
2010-08-24 11:10:00,6.2,6.21,6.2,6.2,1000000.0,6.2,6.21,6.2,6.2,1000000.0
2010-08-24 11:15:00,6.2,6.21,6.19,6.21,918000.0,6.2,6.21,6.19,6.21,918000.0
2010-08-24 11:20:00,6.21,6.22,6.2,6.21,642000.0,6.21,6.22,6.2,6.21,642000.0
2010-08-24 11:25:00,6.21,6.22,6.2,6.22,998000.0,6.21,6.22,6.2,6.22,998000.0
2010-08-24 11:30:00,6.22,6.23,6.21,6.22,692000.0,6.22,6.23,6.21,6.22,692000.0
2010-08-24 11:35:00,6.22,6.24,6.22,6.22,924000.0,6.22,6.24,6.22,6.22,924000.0
2010-08-24 11:40:00,6.22,6.24,6.22,6.23,848000.0,6.22,6.24,6.22,6.23,848000.0
2010-08-24 11:45:00,6.23,6.23,6.22,6.23,586000.0,6.23,6.23,6.22,6.23,586000.0
2010-08-24 11:50:00,6.23,6.23,6.21,6.21,672000.0,6.23,6.23,6.21,6.21,672000.0
2010-08-24 11:55:00,6.21,6.22,6.21,6.21,804000.0,6.21,6.22,6.21,6.21,804000.0
2010-08-24 12:00:00,6.21,6.21,6.2,6.21,728000.0,6.21,6.21,6.2,6.21,728000.0
2010-08-24 12:05:00,6.21,6.23,6.21,6.23,838000.0,6.21,6.23,6.21,6.23,838000.0
2010-08-24 12:10:00,6.23,6.23,6.21,6.22,924000.0,6.23,6.23,6.21,6.22,924000.0
2010-08-24 12:15:00,6.22,6.22,6.2,6.21,556000.0,6.22,6.22,6.2,6.21,556000.0
2010-08-24 12:20:00,6.21,6.21,6.2,6.2,638000.0,6.21,6.21,6.2,6.2,638000.0
2010-08-24 12:25:00,6.2,6.21,6.19,6.2,736000.0,6.2,6.21,6.19,6.2,736000.0
2010-08-24 12:30:00,6.2,6.21,6.2,6.2,602000.0,6.2,6.21,6.2,6.2,602000.0
2010-08-24 12:35:00,6.2,6.21,6.19,6.21,714000.0,6.2,6.21,6.19,6.21,714000.0
2010-08-24 12:40:00,6.2,6.21,6.2,6.2,382000.0,6.2,6.21,6.2,6.2,382000.0
2010-08-24 12:45:00,6.2,6.21,6.2,6.2,232000.0,6.2,6.21,6.2,6.2,232000.0
2010-08-24 12:50:00,6.2,6.2,6.2,6.2,658000.0,6.2,6.2,6.2,6.2,658000.0
2010-08-24 12:55:00,6.2,6.21,6.2,6.2,350000.0,6.2,6.21,6.2,6.2,350000.0
2010-08-24 13:00:00,6.2,6.2,6.19,6.2,734000.0,6.2,6.2,6.19,6.2,734000.0
2010-08-24 13:05:00,6.2,6.2,6.19,6.2,460000.0,6.2,6.2,6.19,6.2,460000.0
2010-08-24 13:10:00,6.2,6.21,6.2,6.21,564000.0,6.2,6.21,6.2,6.21,564000.0
2010-08-24 13:15:00,6.2,6.21,6.2,6.21,324000.0,6.2,6.21,6.2,6.21,324000.0
2010-08-24 13:20:00,6.21,6.21,6.2,6.21,286000.0,6.21,6.21,6.2,6.21,286000.0
2010-08-24 13:25:00,6.21,6.22,6.21,6.22,866000.0,6.21,6.22,6.21,6.22,866000.0
2010-08-24 13:30:00,6.22,6.22,6.21,6.22,882000.0,6.22,6.22,6.21,6.22,882000.0
2010-08-24 13:35:00,6.22,6.22,6.21,6.21,624000.0,6.22,6.22,6.21,6.21,624000.0
2010-08-24 13:40:00,6.21,6.21,6.19,6.19,1046000.0,6.21,6.21,6.19,6.19,1046000.0
2010-08-24 13:45:00,6.19,6.2,6.19,6.2,1420000.0,6.19,6.2,6.19,6.2,1420000.0
2010-08-24 13:50:00,6.2,6.21,6.19,6.19,840000.0,6.2,6.21,6.19,6.19,840000.0
2010-08-24 13:55:00,6.19,6.2,6.19,6.2,744000.0,6.19,6.2,6.19,6.2,744000.0
2010-08-24 14:00:00,6.2,6.2,6.19,6.2,714000.0,6.2,6.2,6.19,6.2,714000.0
2010-08-24 14:05:00,6.2,6.2,6.19,6.19,518000.0,6.2,6.2,6.19,6.19,518000.0
2010-08-24 14:10:00,6.19,6.2,6.19,6.19,738000.0,6.19,6.2,6.19,6.19,738000.0
2010-08-24 14:15:00,6.19,6.2,6.19,6.2,750000.0,6.19,6.2,6.19,6.2,750000.0
2010-08-24 14:20:00,6.2,6.21,6.2,6.21,764000.0,6.2,6.21,6.2,6.21,764000.0
2010-08-24 14:25:00,6.21,6.21,6.2,6.2,686000.0,6.21,6.21,6.2,6.2,686000.0
2010-08-24 14:30:00,6.2,6.2,6.19,6.2,666000.0,6.2,6.2,6.19,6.2,666000.0
2010-08-24 14:35:00,6.2,6.22,6.2,6.22,976000.0,6.2,6.22,6.2,6.22,976000.0
2010-08-24 14:40:00,6.22,6.23,6.21,6.22,1152000.0,6.22,6.23,6.21,6.22,1152000.0
2010-08-24 14:45:00,6.22,6.23,6.21,6.22,882000.0,6.22,6.23,6.21,6.22,882000.0
2010-08-24 14:50:00,6.22,6.23,6.21,6.23,962000.0,6.22,6.23,6.21,6.23,962000.0
2010-08-24 14:55:00,6.23,6.24,6.22,6.24,1414000.0,6.23,6.24,6.22,6.24,1414000.0
2010-08-24 15:00:00,6.24,6.25,6.23,6.25,2088000.0,6.24,6.25,6.23,6.25,2088000.0
2010-08-24 15:05:00,6.25,6.25,6.24,6.25,1140000.0,6.25,6.25,6.24,6.25,1140000.0
2010-08-24 15:10:00,6.25,6.25,6.24,6.25,952000.0,6.25,6.25,6.24,6.25,952000.0
2010-08-24 15:15:00,6.24,6.25,6.23,6.25,810000.0,6.24,6.25,6.23,6.25,810000.0
2010-08-24 15:20:00,6.24,6.26,6.23,6.26,2120000.0,6.24,6.26,6.23,6.26,2120000.0
2010-08-24 15:25:00,6.26,6.27,6.26,6.26,2400000.0,6.26,6.27,6.26,6.26,2400000.0
2010-08-24 15:30:00,6.26,6.26,6.25,6.26,1354000.0,6.26,6.26,6.25,6.26,1354000.0
2010-08-24 15:35:00,6.26,6.26,6.24,6.25,2628000.0,6.26,6.26,6.24,6.25,2628000.0
2010-08-24 15:40:00,6.25,6.25,6.24,6.25,1806000.0,6.25,6.25,6.24,6.25,1806000.0
2010-08-24 15:45:00,6.25,6.25,6.24,6.25,2774000.0,6.25,6.25,6.24,6.25,2774000.0
2010-08-24 15:50:00,6.25,6.25,6.23,6.23,3706000.0,6.25,6.25,6.23,6.23,3706000.0
2010-08-24 15:55:00,6.23,6.24,6.22,6.23,5002000.0,6.23,6.24,6.22,6.23,5002000.0
2010-08-25 09:30:00,6.19,6.25,6.19,6.24,2722000.0,6.19,6.25,6.19,6.24,2722000.0
2010-08-25 09:35:00,6.23,6.26,6.22,6.25,2230000.0,6.23,6.26,6.22,6.25,2230000.0
2010-08-25 09:40:00,6.25,6.26,6.21,6.22,1798000.0,6.25,6.26,6.21,6.22,1798000.0
2010-08-25 09:45:00,6.22,6.23,6.21,6.21,1402000.0,6.22,6.23,6.21,6.21,1402000.0
2010-08-25 09:50:00,6.21,6.24,6.21,6.23,1688000.0,6.21,6.24,6.21,6.23,1688000.0
2010-08-25 09:55:00,6.23,6.25,6.22,6.25,2072000.0,6.23,6.25,6.22,6.25,2072000.0
2010-08-25 10:00:00,6.25,6.26,6.22,6.25,4396000.0,6.25,6.26,6.22,6.25,4396000.0
2010-08-25 10:05:00,6.25,6.27,6.25,6.27,2312000.0,6.25,6.27,6.25,6.27,2312000.0
2010-08-25 10:10:00,6.26,6.27,6.25,6.26,1256000.0,6.26,6.27,6.25,6.26,1256000.0
2010-08-25 10:15:00,6.26,6.27,6.24,6.25,2114000.0,6.26,6.27,6.24,6.25,2114000.0
2010-08-25 10:20:00,6.25,6.26,6.24,6.26,1480000.0,6.25,6.26,6.24,6.26,1480000.0
2010-08-25 10:25:00,6.26,6.29,6.26,6.27,3318000.0,6.26,6.29,6.26,6.27,3318000.0
2010-08-25 10:30:00,6.27,6.28,6.26,6.26,1156000.0,6.27,6.28,6.26,6.26,1156000.0
2010-08-25 10:35:00,6.26,6.27,6.25,6.25,1602000.0,6.26,6.27,6.25,6.25,1602000.0
2010-08-25 10:40:00,6.25,6.27,6.25,6.27,1348000.0,6.25,6.27,6.25,6.27,1348000.0
2010-08-25 10:45:00,6.27,6.27,6.26,6.27,626000.0,6.27,6.27,6.26,6.27,626000.0
2010-08-25 10:50:00,6.27,6.27,6.25,6.25,926000.0,6.27,6.27,6.25,6.25,926000.0
2010-08-25 10:55:00,6.25,6.28,6.25,6.27,1344000.0,6.25,6.28,6.25,6.27,1344000.0
2010-08-25 11:00:00,6.27,6.29,6.27,6.28,1738000.0,6.27,6.29,6.27,6.28,1738000.0
2010-08-25 11:05:00,6.28,6.29,6.26,6.27,1462000.0,6.28,6.29,6.26,6.27,1462000.0
2010-08-25 11:10:00,6.27,6.28,6.26,6.28,1304000.0,6.27,6.28,6.26,6.28,1304000.0
2010-08-25 11:15:00,6.28,6.3,6.28,6.29,1192000.0,6.28,6.3,6.28,6.29,1192000.0
2010-08-25 11:20:00,6.29,6.31,6.29,6.3,1466000.0,6.29,6.31,6.29,6.3,1466000.0
2010-08-25 11:25:00,6.3,6.3,6.29,6.3,1328000.0,6.3,6.3,6.29,6.3,1328000.0
2010-08-25 11:30:00,6.29,6.3,6.28,6.28,674000.0,6.29,6.3,6.28,6.28,674000.0
2010-08-25 11:35:00,6.28,6.3,6.28,6.29,486000.0,6.28,6.3,6.28,6.29,486000.0
2010-08-25 11:40:00,6.29,6.29,6.27,6.28,1012000.0,6.29,6.29,6.27,6.28,1012000.0
2010-08-25 11:45:00,6.28,6.29,6.26,6.27,1144000.0,6.28,6.29,6.26,6.27,1144000.0
2010-08-25 11:50:00,6.27,6.28,6.27,6.28,558000.0,6.27,6.28,6.27,6.28,558000.0
2010-08-25 11:55:00,6.28,6.29,6.28,6.28,846000.0,6.28,6.29,6.28,6.28,846000.0
2010-08-25 12:00:00,6.28,6.29,6.28,6.29,706000.0,6.28,6.29,6.28,6.29,706000.0
2010-08-25 12:05:00,6.29,6.29,6.27,6.28,1224000.0,6.29,6.29,6.27,6.28,1224000.0
2010-08-25 12:10:00,6.28,6.29,6.28,6.28,734000.0,6.28,6.29,6.28,6.28,734000.0
2010-08-25 12:15:00,6.28,6.29,6.28,6.28,400000.0,6.28,6.29,6.28,6.28,400000.0
2010-08-25 12:20:00,6.28,6.29,6.28,6.28,482000.0,6.28,6.29,6.28,6.28,482000.0
2010-08-25 12:25:00,6.28,6.28,6.28,6.28,564000.0,6.28,6.28,6.28,6.28,564000.0
2010-08-25 12:30:00,6.28,6.29,6.27,6.27,1090000.0,6.28,6.29,6.27,6.27,1090000.0
2010-08-25 12:35:00,6.27,6.28,6.27,6.27,436000.0,6.27,6.28,6.27,6.27,436000.0
2010-08-25 12:40:00,6.27,6.28,6.26,6.27,1326000.0,6.27,6.28,6.26,6.27,1326000.0
2010-08-25 12:45:00,6.27,6.27,6.27,6.27,420000.0,6.27,6.27,6.27,6.27,420000.0
2010-08-25 12:50:00,6.27,6.27,6.27,6.27,584000.0,6.27,6.27,6.27,6.27,584000.0
2010-08-25 12:55:00,6.27,6.27,6.26,6.27,368000.0,6.27,6.27,6.26,6.27,368000.0
2010-08-25 13:00:00,6.27,6.28,6.26,6.28,488000.0,6.27,6.28,6.26,6.28,488000.0
2010-08-25 13:05:00,6.27,6.28,6.27,6.27,542000.0,6.27,6.28,6.27,6.27,542000.0
2010-08-25 13:10:00,6.27,6.28,6.27,6.28,648000.0,6.27,6.28,6.27,6.28,648000.0
2010-08-25 13:15:00,6.28,6.29,6.27,6.28,758000.0,6.28,6.29,6.27,6.28,758000.0
2010-08-25 13:20:00,6.28,6.29,6.28,6.29,712000.0,6.28,6.29,6.28,6.29,712000.0
2010-08-25 13:25:00,6.29,6.29,6.27,6.28,464000.0,6.29,6.29,6.27,6.28,464000.0
2010-08-25 13:30:00,6.27,6.29,6.27,6.28,356000.0,6.27,6.29,6.27,6.28,356000.0
2010-08-25 13:35:00,6.28,6.29,6.28,6.29,558000.0,6.28,6.29,6.28,6.29,558000.0
2010-08-25 13:40:00,6.29,6.3,6.28,6.29,450000.0,6.29,6.3,6.28,6.29,450000.0
2010-08-25 13:45:00,6.29,6.3,6.29,6.3,772000.0,6.29,6.3,6.29,6.3,772000.0
2010-08-25 13:50:00,6.3,6.3,6.29,6.29,812000.0,6.3,6.3,6.29,6.29,812000.0
2010-08-25 13:55:00,6.29,6.3,6.29,6.29,500000.0,6.29,6.3,6.29,6.29,500000.0
2010-08-25 14:00:00,6.29,6.3,6.28,6.3,484000.0,6.29,6.3,6.28,6.3,484000.0
2010-08-25 14:05:00,6.3,6.3,6.29,6.3,738000.0,6.3,6.3,6.29,6.3,738000.0
2010-08-25 14:10:00,6.3,6.31,6.3,6.31,1348000.0,6.3,6.31,6.3,6.31,1348000.0
2010-08-25 14:15:00,6.31,6.31,6.3,6.31,1454000.0,6.31,6.31,6.3,6.31,1454000.0
2010-08-25 14:20:00,6.31,6.31,6.3,6.31,802000.0,6.31,6.31,6.3,6.31,802000.0
2010-08-25 14:25:00,6.31,6.31,6.3,6.31,830000.0,6.31,6.31,6.3,6.31,830000.0
2010-08-25 14:30:00,6.31,6.33,6.3,6.32,1528000.0,6.31,6.33,6.3,6.32,1528000.0
2010-08-25 14:35:00,6.32,6.34,6.32,6.33,2642000.0,6.32,6.34,6.32,6.33,2642000.0
2010-08-25 14:40:00,6.34,6.35,6.33,6.34,1668000.0,6.34,6.35,6.33,6.34,1668000.0
2010-08-25 14:45:00,6.34,6.35,6.33,6.35,1672000.0,6.34,6.35,6.33,6.35,1672000.0
2010-08-25 14:50:00,6.35,6.35,6.34,6.35,2086000.0,6.35,6.35,6.34,6.35,2086000.0
2010-08-25 14:55:00,6.35,6.35,6.34,6.35,1356000.0,6.35,6.35,6.34,6.35,1356000.0
2010-08-25 15:00:00,6.35,6.36,6.35,6.35,1700000.0,6.35,6.36,6.35,6.35,1700000.0
2010-08-25 15:05:00,6.35,6.36,6.34,6.35,1332000.0,6.35,6.36,6.34,6.35,1332000.0
2010-08-25 15:10:00,6.35,6.36,6.35,6.35,1088000.0,6.35,6.36,6.35,6.35,1088000.0
2010-08-25 15:15:00,6.35,6.36,6.33,6.34,1454000.0,6.35,6.36,6.33,6.34,1454000.0
2010-08-25 15:20:00,6.34,6.34,6.33,6.33,1514000.0,6.34,6.34,6.33,6.33,1514000.0
2010-08-25 15:25:00,6.34,6.35,6.34,6.34,1124000.0,6.34,6.35,6.34,6.34,1124000.0
2010-08-25 15:30:00,6.34,6.37,6.34,6.37,1838000.0,6.34,6.37,6.34,6.37,1838000.0
2010-08-25 15:35:00,6.37,6.37,6.35,6.35,1888000.0,6.37,6.37,6.35,6.35,1888000.0
2010-08-25 15:40:00,6.35,6.37,6.35,6.37,1794000.0,6.35,6.37,6.35,6.37,1794000.0
2010-08-25 15:45:00,6.37,6.37,6.36,6.36,2398000.0,6.37,6.37,6.36,6.36,2398000.0
2010-08-25 15:50:00,6.36,6.36,6.35,6.35,2412000.0,6.36,6.36,6.35,6.35,2412000.0
2010-08-25 15:55:00,6.35,6.35,6.34,6.34,3030000.0,6.35,6.35,6.34,6.34,3030000.0
2010-08-26 09:30:00,6.36,6.37,6.35,6.35,3406000.0,6.36,6.37,6.35,6.35,3406000.0
2010-08-26 09:35:00,6.35,6.37,6.34,6.37,1620000.0,6.35,6.37,6.34,6.37,1620000.0
2010-08-26 09:40:00,6.37,6.38,6.36,6.36,2090000.0,6.37,6.38,6.36,6.36,2090000.0
2010-08-26 09:45:00,6.36,6.36,6.32,6.33,3310000.0,6.36,6.36,6.32,6.33,3310000.0
2010-08-26 09:50:00,6.33,6.35,6.31,6.32,1928000.0,6.33,6.35,6.31,6.32,1928000.0
2010-08-26 09:55:00,6.32,6.35,6.32,6.35,1806000.0,6.32,6.35,6.32,6.35,1806000.0
2010-08-26 10:00:00,6.34,6.36,6.34,6.34,1776000.0,6.34,6.36,6.34,6.34,1776000.0
2010-08-26 10:05:00,6.34,6.34,6.32,6.34,1204000.0,6.34,6.34,6.32,6.34,1204000.0
2010-08-26 10:10:00,6.34,6.35,6.34,6.34,1182000.0,6.34,6.35,6.34,6.34,1182000.0
2010-08-26 10:15:00,6.34,6.34,6.33,6.34,1036000.0,6.34,6.34,6.33,6.34,1036000.0
2010-08-26 10:20:00,6.34,6.35,6.33,6.33,1812000.0,6.34,6.35,6.33,6.33,1812000.0
2010-08-26 10:25:00,6.33,6.33,6.31,6.32,1504000.0,6.33,6.33,6.31,6.32,1504000.0
2010-08-26 10:30:00,6.32,6.33,6.31,6.32,1018000.0,6.32,6.33,6.31,6.32,1018000.0
2010-08-26 10:35:00,6.32,6.34,6.32,6.32,1190000.0,6.32,6.34,6.32,6.32,1190000.0
2010-08-26 10:40:00,6.32,6.34,6.32,6.32,746000.0,6.32,6.34,6.32,6.32,746000.0
2010-08-26 10:45:00,6.32,6.33,6.31,6.31,1134000.0,6.32,6.33,6.31,6.31,1134000.0
2010-08-26 10:50:00,6.31,6.31,6.29,6.3,2082000.0,6.31,6.31,6.29,6.3,2082000.0
2010-08-26 10:55:00,6.3,6.31,6.29,6.3,1340000.0,6.3,6.31,6.29,6.3,1340000.0
2010-08-26 11:00:00,6.3,6.31,6.29,6.3,1482000.0,6.3,6.31,6.29,6.3,1482000.0
2010-08-26 11:05:00,6.3,6.3,6.28,6.29,2678000.0,6.3,6.3,6.28,6.29,2678000.0
2010-08-26 11:10:00,6.29,6.3,6.28,6.3,1186000.0,6.29,6.3,6.28,6.3,1186000.0
2010-08-26 11:15:00,6.3,6.32,6.29,6.31,2034000.0,6.3,6.32,6.29,6.31,2034000.0
2010-08-26 11:20:00,6.31,6.32,6.31,6.31,732000.0,6.31,6.32,6.31,6.31,732000.0
2010-08-26 11:25:00,6.31,6.32,6.3,6.32,808000.0,6.31,6.32,6.3,6.32,808000.0
2010-08-26 11:30:00,6.32,6.33,6.31,6.33,678000.0,6.32,6.33,6.31,6.33,678000.0
2010-08-26 11:35:00,6.33,6.34,6.32,6.32,1062000.0,6.33,6.34,6.32,6.32,1062000.0
2010-08-26 11:40:00,6.32,6.32,6.31,6.31,526000.0,6.32,6.32,6.31,6.31,526000.0
2010-08-26 11:45:00,6.32,6.32,6.31,6.31,1076000.0,6.32,6.32,6.31,6.31,1076000.0
2010-08-26 11:50:00,6.31,6.31,6.29,6.3,918000.0,6.31,6.31,6.29,6.3,918000.0
2010-08-26 11:55:00,6.3,6.32,6.3,6.32,606000.0,6.3,6.32,6.3,6.32,606000.0
2010-08-26 12:00:00,6.32,6.32,6.31,6.32,890000.0,6.32,6.32,6.31,6.32,890000.0
2010-08-26 12:05:00,6.32,6.32,6.3,6.31,474000.0,6.32,6.32,6.3,6.31,474000.0
2010-08-26 12:10:00,6.31,6.31,6.3,6.3,622000.0,6.31,6.31,6.3,6.3,622000.0
2010-08-26 12:15:00,6.3,6.3,6.29,6.29,814000.0,6.3,6.3,6.29,6.29,814000.0
2010-08-26 12:20:00,6.3,6.31,6.3,6.31,572000.0,6.3,6.31,6.3,6.31,572000.0
2010-08-26 12:25:00,6.31,6.31,6.3,6.31,124000.0,6.31,6.31,6.3,6.31,124000.0
2010-08-26 12:30:00,6.31,6.31,6.3,6.31,214000.0,6.31,6.31,6.3,6.31,214000.0
2010-08-26 12:35:00,6.31,6.31,6.3,6.3,300000.0,6.31,6.31,6.3,6.3,300000.0
2010-08-26 12:40:00,6.3,6.3,6.29,6.3,790000.0,6.3,6.3,6.29,6.3,790000.0
2010-08-26 12:45:00,6.3,6.31,6.29,6.3,468000.0,6.3,6.31,6.29,6.3,468000.0
2010-08-26 12:50:00,6.3,6.31,6.28,6.29,932000.0,6.3,6.31,6.28,6.29,932000.0
2010-08-26 12:55:00,6.29,6.3,6.28,6.3,712000.0,6.29,6.3,6.28,6.3,712000.0
2010-08-26 13:00:00,6.3,6.3,6.3,6.3,530000.0,6.3,6.3,6.3,6.3,530000.0
2010-08-26 13:05:00,6.3,6.3,6.29,6.3,238000.0,6.3,6.3,6.29,6.3,238000.0
2010-08-26 13:10:00,6.3,6.3,6.29,6.29,510000.0,6.3,6.3,6.29,6.29,510000.0
2010-08-26 13:15:00,6.29,6.29,6.29,6.29,442000.0,6.29,6.29,6.29,6.29,442000.0
2010-08-26 13:20:00,6.29,6.3,6.29,6.3,362000.0,6.29,6.3,6.29,6.3,362000.0
2010-08-26 13:25:00,6.3,6.31,6.3,6.3,416000.0,6.3,6.31,6.3,6.3,416000.0
2010-08-26 13:30:00,6.3,6.31,6.3,6.31,480000.0,6.3,6.31,6.3,6.31,480000.0
2010-08-26 13:35:00,6.31,6.31,6.3,6.3,206000.0,6.31,6.31,6.3,6.3,206000.0
2010-08-26 13:40:00,6.3,6.31,6.3,6.3,518000.0,6.3,6.31,6.3,6.3,518000.0
2010-08-26 13:45:00,6.3,6.3,6.29,6.29,540000.0,6.3,6.3,6.29,6.29,540000.0
2010-08-26 13:50:00,6.29,6.29,6.29,6.29,316000.0,6.29,6.29,6.29,6.29,316000.0
2010-08-26 13:55:00,6.29,6.29,6.28,6.28,1204000.0,6.29,6.29,6.28,6.28,1204000.0
2010-08-26 14:00:00,6.28,6.28,6.27,6.28,1034000.0,6.28,6.28,6.27,6.28,1034000.0
2010-08-26 14:05:00,6.28,6.28,6.27,6.27,1472000.0,6.28,6.28,6.27,6.27,1472000.0
2010-08-26 14:10:00,6.27,6.28,6.26,6.28,1554000.0,6.27,6.28,6.26,6.28,1554000.0
2010-08-26 14:15:00,6.27,6.27,6.26,6.27,732000.0,6.27,6.27,6.26,6.27,732000.0
2010-08-26 14:20:00,6.27,6.27,6.26,6.27,796000.0,6.27,6.27,6.26,6.27,796000.0
2010-08-26 14:25:00,6.27,6.27,6.26,6.27,632000.0,6.27,6.27,6.26,6.27,632000.0
2010-08-26 14:30:00,6.26,6.27,6.26,6.26,1048000.0,6.26,6.27,6.26,6.26,1048000.0
2010-08-26 14:35:00,6.26,6.27,6.26,6.27,692000.0,6.26,6.27,6.26,6.27,692000.0
2010-08-26 14:40:00,6.27,6.27,6.26,6.27,502000.0,6.27,6.27,6.26,6.27,502000.0
2010-08-26 14:45:00,6.27,6.27,6.26,6.26,946000.0,6.27,6.27,6.26,6.26,946000.0
2010-08-26 14:50:00,6.26,6.27,6.26,6.26,682000.0,6.26,6.27,6.26,6.26,682000.0
2010-08-26 14:55:00,6.26,6.26,6.24,6.25,1714000.0,6.26,6.26,6.24,6.25,1714000.0
2010-08-26 15:00:00,6.25,6.26,6.24,6.25,1334000.0,6.25,6.26,6.24,6.25,1334000.0
2010-08-26 15:05:00,6.25,6.26,6.24,6.26,1344000.0,6.25,6.26,6.24,6.26,1344000.0
2010-08-26 15:10:00,6.26,6.27,6.25,6.26,938000.0,6.26,6.27,6.25,6.26,938000.0
2010-08-26 15:15:00,6.26,6.27,6.26,6.27,1262000.0,6.26,6.27,6.26,6.27,1262000.0
2010-08-26 15:20:00,6.27,6.29,6.27,6.27,1972000.0,6.27,6.29,6.27,6.27,1972000.0
2010-08-26 15:25:00,6.27,6.27,6.27,6.27,784000.0,6.27,6.27,6.27,6.27,784000.0
2010-08-26 15:30:00,6.27,6.28,6.26,6.28,1108000.0,6.27,6.28,6.26,6.28,1108000.0
2010-08-26 15:35:00,6.28,6.28,6.26,6.27,1150000.0,6.28,6.28,6.26,6.27,1150000.0
2010-08-26 15:40:00,6.27,6.28,6.27,6.28,1222000.0,6.27,6.28,6.27,6.28,1222000.0
2010-08-26 15:45:00,6.28,6.28,6.27,6.27,2232000.0,6.28,6.28,6.27,6.27,2232000.0
2010-08-26 15:50:00,6.27,6.27,6.26,6.26,1850000.0,6.27,6.27,6.26,6.26,1850000.0
2010-08-26 15:55:00,6.26,6.27,6.24,6.24,3628000.0,6.26,6.27,6.24,6.24,3628000.0
2010-08-27 09:30:00,6.27,6.28,6.22,6.22,2678000.0,6.27,6.28,6.22,6.22,2678000.0
2010-08-27 09:35:00,6.22,6.23,6.2,6.21,1678000.0,6.22,6.23,6.2,6.21,1678000.0
2010-08-27 09:40:00,6.21,6.22,6.19,6.19,1270000.0,6.21,6.22,6.19,6.19,1270000.0
2010-08-27 09:45:00,6.19,6.22,6.18,6.22,1766000.0,6.19,6.22,6.18,6.22,1766000.0
2010-08-27 09:50:00,6.22,6.23,6.2,6.21,1240000.0,6.22,6.23,6.2,6.21,1240000.0
2010-08-27 09:55:00,6.21,6.22,6.14,6.15,2776000.0,6.21,6.22,6.14,6.15,2776000.0
2010-08-27 10:00:00,6.15,6.18,6.12,6.13,3246000.0,6.15,6.18,6.12,6.13,3246000.0
2010-08-27 10:05:00,6.13,6.15,6.11,6.14,2648000.0,6.13,6.15,6.11,6.14,2648000.0
2010-08-27 10:10:00,6.14,6.19,6.12,6.17,3622000.0,6.14,6.19,6.12,6.17,3622000.0
2010-08-27 10:15:00,6.17,6.19,6.16,6.18,2818000.0,6.17,6.19,6.16,6.18,2818000.0
2010-08-27 10:20:00,6.17,6.2,6.15,6.19,2694000.0,6.17,6.2,6.15,6.19,2694000.0
2010-08-27 10:25:00,6.19,6.23,6.19,6.21,2658000.0,6.19,6.23,6.19,6.21,2658000.0
2010-08-27 10:30:00,6.21,6.23,6.19,6.2,1322000.0,6.21,6.23,6.19,6.2,1322000.0
2010-08-27 10:35:00,6.2,6.23,6.19,6.21,1536000.0,6.2,6.23,6.19,6.21,1536000.0
2010-08-27 10:40:00,6.21,6.23,6.21,6.22,1480000.0,6.21,6.23,6.21,6.22,1480000.0
2010-08-27 10:45:00,6.22,6.23,6.21,6.22,1396000.0,6.22,6.23,6.21,6.22,1396000.0
2010-08-27 10:50:00,6.22,6.23,6.21,6.21,902000.0,6.22,6.23,6.21,6.21,902000.0
2010-08-27 10:55:00,6.21,6.21,6.2,6.21,738000.0,6.21,6.21,6.2,6.21,738000.0
2010-08-27 11:00:00,6.21,6.22,6.21,6.21,952000.0,6.21,6.22,6.21,6.21,952000.0
2010-08-27 11:05:00,6.22,6.25,6.21,6.24,2178000.0,6.22,6.25,6.21,6.24,2178000.0
2010-08-27 11:10:00,6.25,6.26,6.24,6.26,1542000.0,6.25,6.26,6.24,6.26,1542000.0
2010-08-27 11:15:00,6.26,6.28,6.26,6.27,1692000.0,6.26,6.28,6.26,6.27,1692000.0
2010-08-27 11:20:00,6.26,6.3,6.26,6.3,1806000.0,6.26,6.3,6.26,6.3,1806000.0
2010-08-27 11:25:00,6.3,6.3,6.28,6.29,1280000.0,6.3,6.3,6.28,6.29,1280000.0
2010-08-27 11:30:00,6.29,6.3,6.28,6.28,1794000.0,6.29,6.3,6.28,6.28,1794000.0
2010-08-27 11:35:00,6.28,6.28,6.27,6.27,1316000.0,6.28,6.28,6.27,6.27,1316000.0
2010-08-27 11:40:00,6.27,6.28,6.26,6.27,564000.0,6.27,6.28,6.26,6.27,564000.0
2010-08-27 11:45:00,6.28,6.28,6.28,6.28,592000.0,6.28,6.28,6.28,6.28,592000.0
2010-08-27 11:50:00,6.28,6.28,6.26,6.26,1066000.0,6.28,6.28,6.26,6.26,1066000.0
2010-08-27 11:55:00,6.26,6.27,6.26,6.27,908000.0,6.26,6.27,6.26,6.27,908000.0
2010-08-27 12:00:00,6.27,6.28,6.27,6.27,404000.0,6.27,6.28,6.27,6.27,404000.0
2010-08-27 12:05:00,6.27,6.28,6.27,6.27,488000.0,6.27,6.28,6.27,6.27,488000.0
2010-08-27 12:10:00,6.27,6.28,6.27,6.27,390000.0,6.27,6.28,6.27,6.27,390000.0
2010-08-27 12:15:00,6.27,6.28,6.27,6.27,664000.0,6.27,6.28,6.27,6.27,664000.0
2010-08-27 12:20:00,6.27,6.27,6.26,6.27,636000.0,6.27,6.27,6.26,6.27,636000.0
2010-08-27 12:25:00,6.27,6.27,6.26,6.27,382000.0,6.27,6.27,6.26,6.27,382000.0
2010-08-27 12:30:00,6.27,6.27,6.26,6.26,442000.0,6.27,6.27,6.26,6.26,442000.0
2010-08-27 12:35:00,6.26,6.27,6.26,6.26,304000.0,6.26,6.27,6.26,6.26,304000.0
2010-08-27 12:40:00,6.26,6.26,6.25,6.25,578000.0,6.26,6.26,6.25,6.25,578000.0
2010-08-27 12:45:00,6.25,6.26,6.24,6.25,566000.0,6.25,6.26,6.24,6.25,566000.0
2010-08-27 12:50:00,6.24,6.25,6.24,6.25,518000.0,6.24,6.25,6.24,6.25,518000.0
2010-08-27 12:55:00,6.25,6.25,6.23,6.24,1068000.0,6.25,6.25,6.23,6.24,1068000.0
2010-08-27 13:00:00,6.24,6.26,6.24,6.26,1064000.0,6.24,6.26,6.24,6.26,1064000.0
2010-08-27 13:05:00,6.25,6.26,6.25,6.26,478000.0,6.25,6.26,6.25,6.26,478000.0
2010-08-27 13:10:00,6.26,6.26,6.24,6.25,742000.0,6.26,6.26,6.24,6.25,742000.0
2010-08-27 13:15:00,6.25,6.25,6.24,6.24,726000.0,6.25,6.25,6.24,6.24,726000.0
2010-08-27 13:20:00,6.24,6.26,6.24,6.26,746000.0,6.24,6.26,6.24,6.26,746000.0
2010-08-27 13:25:00,6.26,6.27,6.25,6.27,822000.0,6.26,6.27,6.25,6.27,822000.0
2010-08-27 13:30:00,6.27,6.29,6.27,6.28,1352000.0,6.27,6.29,6.27,6.28,1352000.0
2010-08-27 13:35:00,6.28,6.29,6.27,6.28,848000.0,6.28,6.29,6.27,6.28,848000.0
2010-08-27 13:40:00,6.28,6.29,6.27,6.28,924000.0,6.28,6.29,6.27,6.28,924000.0
2010-08-27 13:45:00,6.28,6.29,6.28,6.28,470000.0,6.28,6.29,6.28,6.28,470000.0
2010-08-27 13:50:00,6.28,6.29,6.28,6.29,554000.0,6.28,6.29,6.28,6.29,554000.0
2010-08-27 13:55:00,6.29,6.31,6.29,6.31,1290000.0,6.29,6.31,6.29,6.31,1290000.0
2010-08-27 14:00:00,6.31,6.31,6.3,6.3,558000.0,6.31,6.31,6.3,6.3,558000.0
2010-08-27 14:05:00,6.3,6.3,6.28,6.29,1350000.0,6.3,6.3,6.28,6.29,1350000.0
2010-08-27 14:10:00,6.29,6.3,6.28,6.28,532000.0,6.29,6.3,6.28,6.28,532000.0
2010-08-27 14:15:00,6.28,6.3,6.28,6.3,976000.0,6.28,6.3,6.28,6.3,976000.0
2010-08-27 14:20:00,6.29,6.3,6.29,6.29,636000.0,6.29,6.3,6.29,6.29,636000.0
2010-08-27 14:25:00,6.29,6.3,6.29,6.3,712000.0,6.29,6.3,6.29,6.3,712000.0
2010-08-27 14:30:00,6.3,6.3,6.29,6.3,724000.0,6.3,6.3,6.29,6.3,724000.0
2010-08-27 14:35:00,6.3,6.31,6.29,6.31,538000.0,6.3,6.31,6.29,6.31,538000.0
2010-08-27 14:40:00,6.31,6.32,6.3,6.31,814000.0,6.31,6.32,6.3,6.31,814000.0
2010-08-27 14:45:00,6.31,6.32,6.3,6.3,812000.0,6.31,6.32,6.3,6.3,812000.0
2010-08-27 14:50:00,6.3,6.31,6.3,6.3,606000.0,6.3,6.31,6.3,6.3,606000.0
2010-08-27 14:55:00,6.3,6.31,6.3,6.31,662000.0,6.3,6.31,6.3,6.31,662000.0
2010-08-27 15:00:00,6.31,6.31,6.3,6.3,892000.0,6.31,6.31,6.3,6.3,892000.0
2010-08-27 15:05:00,6.3,6.31,6.3,6.31,750000.0,6.3,6.31,6.3,6.31,750000.0
2010-08-27 15:10:00,6.31,6.31,6.3,6.31,1536000.0,6.31,6.31,6.3,6.31,1536000.0
2010-08-27 15:15:00,6.31,6.31,6.29,6.3,890000.0,6.31,6.31,6.29,6.3,890000.0
2010-08-27 15:20:00,6.3,6.32,6.3,6.32,922000.0,6.3,6.32,6.3,6.32,922000.0
2010-08-27 15:25:00,6.32,6.33,6.31,6.32,1300000.0,6.32,6.33,6.31,6.32,1300000.0
2010-08-27 15:30:00,6.32,6.33,6.31,6.31,1036000.0,6.32,6.33,6.31,6.31,1036000.0
2010-08-27 15:35:00,6.31,6.32,6.31,6.31,814000.0,6.31,6.32,6.31,6.31,814000.0
2010-08-27 15:40:00,6.31,6.32,6.31,6.32,1040000.0,6.31,6.32,6.31,6.32,1040000.0
2010-08-27 15:45:00,6.32,6.32,6.31,6.32,1460000.0,6.32,6.32,6.31,6.32,1460000.0
2010-08-27 15:50:00,6.32,6.33,6.32,6.33,2472000.0,6.32,6.33,6.32,6.33,2472000.0
2010-08-27 15:55:00,6.33,6.33,6.32,6.33,4522000.0,6.33,6.33,6.32,6.33,4522000.0
2010-08-30 09:30:00,6.3,6.33,6.3,6.31,1602000.0,6.3,6.33,6.3,6.31,1602000.0
2010-08-30 09:35:00,6.31,6.33,6.31,6.32,714000.0,6.31,6.33,6.31,6.32,714000.0
2010-08-30 09:40:00,6.32,6.35,6.32,6.32,2266000.0,6.32,6.35,6.32,6.32,2266000.0
2010-08-30 09:45:00,6.32,6.32,6.31,6.32,1000000.0,6.32,6.32,6.31,6.32,1000000.0
2010-08-30 09:50:00,6.32,6.33,6.29,6.3,1626000.0,6.32,6.33,6.29,6.3,1626000.0
2010-08-30 09:55:00,6.3,6.32,6.3,6.32,772000.0,6.3,6.32,6.3,6.32,772000.0
2010-08-30 10:00:00,6.32,6.33,6.31,6.33,712000.0,6.32,6.33,6.31,6.33,712000.0
2010-08-30 10:05:00,6.33,6.35,6.32,6.34,1512000.0,6.33,6.35,6.32,6.34,1512000.0
2010-08-30 10:10:00,6.34,6.34,6.34,6.34,720000.0,6.34,6.34,6.34,6.34,720000.0
2010-08-30 10:15:00,6.34,6.34,6.3,6.32,1150000.0,6.34,6.34,6.3,6.32,1150000.0
2010-08-30 10:20:00,6.32,6.32,6.3,6.31,656000.0,6.32,6.32,6.3,6.31,656000.0
2010-08-30 10:25:00,6.31,6.31,6.29,6.3,762000.0,6.31,6.31,6.29,6.3,762000.0
2010-08-30 10:30:00,6.3,6.31,6.29,6.31,892000.0,6.3,6.31,6.29,6.31,892000.0
2010-08-30 10:35:00,6.31,6.31,6.3,6.3,466000.0,6.31,6.31,6.3,6.3,466000.0
2010-08-30 10:40:00,6.3,6.3,6.29,6.29,872000.0,6.3,6.3,6.29,6.29,872000.0
2010-08-30 10:45:00,6.29,6.3,6.28,6.3,546000.0,6.29,6.3,6.28,6.3,546000.0
2010-08-30 10:50:00,6.3,6.32,6.3,6.32,668000.0,6.3,6.32,6.3,6.32,668000.0
2010-08-30 10:55:00,6.32,6.32,6.31,6.31,402000.0,6.32,6.32,6.31,6.31,402000.0
2010-08-30 11:00:00,6.31,6.31,6.3,6.3,450000.0,6.31,6.31,6.3,6.3,450000.0
2010-08-30 11:05:00,6.3,6.3,6.29,6.3,564000.0,6.3,6.3,6.29,6.3,564000.0
2010-08-30 11:10:00,6.3,6.31,6.29,6.29,344000.0,6.3,6.31,6.29,6.29,344000.0
2010-08-30 11:15:00,6.29,6.3,6.29,6.3,364000.0,6.29,6.3,6.29,6.3,364000.0
2010-08-30 11:20:00,6.29,6.3,6.27,6.27,1166000.0,6.29,6.3,6.27,6.27,1166000.0
2010-08-30 11:25:00,6.27,6.28,6.27,6.27,542000.0,6.27,6.28,6.27,6.27,542000.0
2010-08-30 11:30:00,6.27,6.28,6.26,6.26,488000.0,6.27,6.28,6.26,6.26,488000.0
2010-08-30 11:35:00,6.27,6.27,6.26,6.26,1020000.0,6.27,6.27,6.26,6.26,1020000.0
2010-08-30 11:40:00,6.26,6.26,6.25,6.25,682000.0,6.26,6.26,6.25,6.25,682000.0
2010-08-30 11:45:00,6.25,6.25,6.25,6.25,948000.0,6.25,6.25,6.25,6.25,948000.0
2010-08-30 11:50:00,6.25,6.26,6.24,6.24,622000.0,6.25,6.26,6.24,6.24,622000.0
2010-08-30 11:55:00,6.24,6.25,6.24,6.25,682000.0,6.24,6.25,6.24,6.25,682000.0
2010-08-30 12:00:00,6.25,6.26,6.25,6.25,998000.0,6.25,6.26,6.25,6.25,998000.0
2010-08-30 12:05:00,6.25,6.25,6.24,6.25,296000.0,6.25,6.25,6.24,6.25,296000.0
2010-08-30 12:10:00,6.25,6.26,6.25,6.25,432000.0,6.25,6.26,6.25,6.25,432000.0
2010-08-30 12:15:00,6.26,6.26,6.24,6.25,322000.0,6.26,6.26,6.24,6.25,322000.0
2010-08-30 12:20:00,6.25,6.25,6.25,6.25,378000.0,6.25,6.25,6.25,6.25,378000.0
2010-08-30 12:25:00,6.25,6.25,6.24,6.24,528000.0,6.25,6.25,6.24,6.24,528000.0
2010-08-30 12:30:00,6.24,6.25,6.24,6.24,386000.0,6.24,6.25,6.24,6.24,386000.0
2010-08-30 12:35:00,6.24,6.24,6.24,6.24,788000.0,6.24,6.24,6.24,6.24,788000.0
2010-08-30 12:40:00,6.24,6.24,6.24,6.24,650000.0,6.24,6.24,6.24,6.24,650000.0
2010-08-30 12:45:00,6.24,6.25,6.24,6.25,520000.0,6.24,6.25,6.24,6.25,520000.0
2010-08-30 12:50:00,6.25,6.25,6.25,6.25,750000.0,6.25,6.25,6.25,6.25,750000.0
2010-08-30 12:55:00,6.25,6.26,6.25,6.25,710000.0,6.25,6.26,6.25,6.25,710000.0
2010-08-30 13:00:00,6.25,6.25,6.25,6.25,1006000.0,6.25,6.25,6.25,6.25,1006000.0
2010-08-30 13:05:00,6.25,6.25,6.25,6.25,696000.0,6.25,6.25,6.25,6.25,696000.0
2010-08-30 13:10:00,6.25,6.25,6.25,6.25,854000.0,6.25,6.25,6.25,6.25,854000.0
2010-08-30 13:15:00,6.25,6.26,6.25,6.25,678000.0,6.25,6.26,6.25,6.25,678000.0
2010-08-30 13:20:00,6.25,6.26,6.25,6.26,1110000.0,6.25,6.26,6.25,6.26,1110000.0
2010-08-30 13:25:00,6.26,6.26,6.24,6.24,696000.0,6.26,6.26,6.24,6.24,696000.0
2010-08-30 13:30:00,6.24,6.25,6.24,6.25,408000.0,6.24,6.25,6.24,6.25,408000.0
2010-08-30 13:35:00,6.25,6.25,6.24,6.24,276000.0,6.25,6.25,6.24,6.24,276000.0
2010-08-30 13:40:00,6.24,6.25,6.24,6.24,698000.0,6.24,6.25,6.24,6.24,698000.0
2010-08-30 13:45:00,6.24,6.24,6.23,6.24,774000.0,6.24,6.24,6.23,6.24,774000.0
2010-08-30 13:50:00,6.24,6.24,6.22,6.22,740000.0,6.24,6.24,6.22,6.22,740000.0
2010-08-30 13:55:00,6.22,6.24,6.22,6.23,770000.0,6.22,6.24,6.22,6.23,770000.0
2010-08-30 14:00:00,6.23,6.24,6.23,6.23,898000.0,6.23,6.24,6.23,6.23,898000.0
2010-08-30 14:05:00,6.23,6.23,6.21,6.21,1228000.0,6.23,6.23,6.21,6.21,1228000.0
2010-08-30 14:10:00,6.21,6.22,6.2,6.21,938000.0,6.21,6.22,6.2,6.21,938000.0
2010-08-30 14:15:00,6.21,6.21,6.2,6.21,670000.0,6.21,6.21,6.2,6.21,670000.0
2010-08-30 14:20:00,6.21,6.21,6.2,6.21,462000.0,6.21,6.21,6.2,6.21,462000.0
2010-08-30 14:25:00,6.2,6.22,6.2,6.22,832000.0,6.2,6.22,6.2,6.22,832000.0
2010-08-30 14:30:00,6.22,6.23,6.22,6.22,856000.0,6.22,6.23,6.22,6.22,856000.0
2010-08-30 14:35:00,6.22,6.22,6.21,6.22,1692000.0,6.22,6.22,6.21,6.22,1692000.0
2010-08-30 14:40:00,6.22,6.23,6.21,6.22,1008000.0,6.22,6.23,6.21,6.22,1008000.0
2010-08-30 14:45:00,6.22,6.22,6.21,6.22,892000.0,6.22,6.22,6.21,6.22,892000.0
2010-08-30 14:50:00,6.22,6.23,6.22,6.23,348000.0,6.22,6.23,6.22,6.23,348000.0
2010-08-30 14:55:00,6.23,6.23,6.22,6.22,188000.0,6.23,6.23,6.22,6.22,188000.0
2010-08-30 15:00:00,6.22,6.23,6.22,6.22,658000.0,6.22,6.23,6.22,6.22,658000.0
2010-08-30 15:05:00,6.22,6.23,6.21,6.21,424000.0,6.22,6.23,6.21,6.21,424000.0
2010-08-30 15:10:00,6.21,6.22,6.21,6.21,366000.0,6.21,6.22,6.21,6.21,366000.0
2010-08-30 15:15:00,6.21,6.21,6.2,6.2,1072000.0,6.21,6.21,6.2,6.2,1072000.0
2010-08-30 15:20:00,6.2,6.21,6.2,6.21,1596000.0,6.2,6.21,6.2,6.21,1596000.0
2010-08-30 15:25:00,6.21,6.21,6.2,6.2,676000.0,6.21,6.21,6.2,6.2,676000.0
2010-08-30 15:30:00,6.21,6.21,6.2,6.2,1246000.0,6.21,6.21,6.2,6.2,1246000.0
2010-08-30 15:35:00,6.2,6.21,6.2,6.21,736000.0,6.2,6.21,6.2,6.21,736000.0
2010-08-30 15:40:00,6.21,6.21,6.2,6.21,960000.0,6.21,6.21,6.2,6.21,960000.0
2010-08-30 15:45:00,6.21,6.21,6.2,6.2,1422000.0,6.21,6.21,6.2,6.2,1422000.0
2010-08-30 15:50:00,6.2,6.21,6.2,6.2,1756000.0,6.2,6.21,6.2,6.2,1756000.0
2010-08-30 15:55:00,6.2,6.2,6.18,6.18,2992000.0,6.2,6.2,6.18,6.18,2992000.0
2010-08-31 09:30:00,6.14,6.18,6.14,6.15,2226000.0,6.14,6.18,6.14,6.15,2226000.0
2010-08-31 09:35:00,6.14,6.16,6.14,6.16,984000.0,6.14,6.16,6.14,6.16,984000.0
2010-08-31 09:40:00,6.16,6.16,6.13,6.14,1444000.0,6.16,6.16,6.13,6.14,1444000.0
2010-08-31 09:45:00,6.14,6.22,6.14,6.21,2770000.0,6.14,6.22,6.14,6.21,2770000.0
2010-08-31 09:50:00,6.21,6.24,6.21,6.23,2220000.0,6.21,6.24,6.21,6.23,2220000.0
2010-08-31 09:55:00,6.23,6.25,6.2,6.22,1772000.0,6.23,6.25,6.2,6.22,1772000.0
2010-08-31 10:00:00,6.22,6.27,6.22,6.26,3182000.0,6.22,6.27,6.22,6.26,3182000.0
2010-08-31 10:05:00,6.26,6.27,6.25,6.27,1734000.0,6.26,6.27,6.25,6.27,1734000.0
2010-08-31 10:10:00,6.27,6.28,6.26,6.26,1464000.0,6.27,6.28,6.26,6.26,1464000.0
2010-08-31 10:15:00,6.27,6.27,6.25,6.25,894000.0,6.27,6.27,6.25,6.25,894000.0
2010-08-31 10:20:00,6.25,6.26,6.24,6.24,736000.0,6.25,6.26,6.24,6.24,736000.0
2010-08-31 10:25:00,6.25,6.25,6.24,6.25,890000.0,6.25,6.25,6.24,6.25,890000.0
2010-08-31 10:30:00,6.25,6.26,6.24,6.25,592000.0,6.25,6.26,6.24,6.25,592000.0
2010-08-31 10:35:00,6.25,6.25,6.21,6.22,1196000.0,6.25,6.25,6.21,6.22,1196000.0
2010-08-31 10:40:00,6.22,6.23,6.21,6.23,754000.0,6.22,6.23,6.21,6.23,754000.0
2010-08-31 10:45:00,6.23,6.24,6.22,6.23,738000.0,6.23,6.24,6.22,6.23,738000.0
2010-08-31 10:50:00,6.23,6.25,6.23,6.23,592000.0,6.23,6.25,6.23,6.23,592000.0
2010-08-31 10:55:00,6.23,6.23,6.22,6.23,330000.0,6.23,6.23,6.22,6.23,330000.0
2010-08-31 11:00:00,6.23,6.23,6.22,6.22,476000.0,6.23,6.23,6.22,6.22,476000.0
2010-08-31 11:05:00,6.22,6.23,6.21,6.21,508000.0,6.22,6.23,6.21,6.21,508000.0
2010-08-31 11:10:00,6.21,6.21,6.2,6.21,674000.0,6.21,6.21,6.2,6.21,674000.0
2010-08-31 11:15:00,6.21,6.22,6.21,6.22,498000.0,6.21,6.22,6.21,6.22,498000.0
2010-08-31 11:20:00,6.21,6.23,6.21,6.23,564000.0,6.21,6.23,6.21,6.23,564000.0
2010-08-31 11:25:00,6.23,6.23,6.22,6.22,572000.0,6.23,6.23,6.22,6.22,572000.0
2010-08-31 11:30:00,6.22,6.24,6.22,6.24,888000.0,6.22,6.24,6.22,6.24,888000.0
2010-08-31 11:35:00,6.24,6.25,6.24,6.24,834000.0,6.24,6.25,6.24,6.24,834000.0
2010-08-31 11:40:00,6.25,6.26,6.24,6.25,1102000.0,6.25,6.26,6.24,6.25,1102000.0
2010-08-31 11:45:00,6.25,6.25,6.24,6.24,544000.0,6.25,6.25,6.24,6.24,544000.0
2010-08-31 11:50:00,6.24,6.27,6.24,6.26,760000.0,6.24,6.27,6.24,6.26,760000.0
2010-08-31 11:55:00,6.26,6.27,6.25,6.25,466000.0,6.26,6.27,6.25,6.25,466000.0
2010-08-31 12:00:00,6.25,6.26,6.24,6.24,608000.0,6.25,6.26,6.24,6.24,608000.0
2010-08-31 12:05:00,6.24,6.25,6.24,6.24,540000.0,6.24,6.25,6.24,6.24,540000.0
2010-08-31 12:10:00,6.24,6.25,6.23,6.25,548000.0,6.24,6.25,6.23,6.25,548000.0
2010-08-31 12:15:00,6.25,6.26,6.24,6.25,380000.0,6.25,6.26,6.24,6.25,380000.0
2010-08-31 12:20:00,6.25,6.26,6.25,6.25,316000.0,6.25,6.26,6.25,6.25,316000.0
2010-08-31 12:25:00,6.25,6.26,6.25,6.25,334000.0,6.25,6.26,6.25,6.25,334000.0
2010-08-31 12:30:00,6.25,6.27,6.25,6.27,800000.0,6.25,6.27,6.25,6.27,800000.0
2010-08-31 12:35:00,6.27,6.27,6.26,6.26,486000.0,6.27,6.27,6.26,6.26,486000.0
2010-08-31 12:40:00,6.26,6.26,6.24,6.26,810000.0,6.26,6.26,6.24,6.26,810000.0
2010-08-31 12:45:00,6.26,6.27,6.26,6.26,426000.0,6.26,6.27,6.26,6.26,426000.0
2010-08-31 12:50:00,6.26,6.27,6.25,6.25,452000.0,6.26,6.27,6.25,6.25,452000.0
2010-08-31 12:55:00,6.25,6.25,6.24,6.24,798000.0,6.25,6.25,6.24,6.24,798000.0
2010-08-31 13:00:00,6.24,6.26,6.23,6.25,1386000.0,6.24,6.26,6.23,6.25,1386000.0
2010-08-31 13:05:00,6.25,6.26,6.24,6.26,480000.0,6.25,6.26,6.24,6.26,480000.0
2010-08-31 13:10:00,6.26,6.28,6.26,6.27,648000.0,6.26,6.28,6.26,6.27,648000.0
2010-08-31 13:15:00,6.27,6.27,6.26,6.26,358000.0,6.27,6.27,6.26,6.26,358000.0
2010-08-31 13:20:00,6.26,6.28,6.26,6.27,672000.0,6.26,6.28,6.26,6.27,672000.0
2010-08-31 13:25:00,6.27,6.29,6.27,6.28,1124000.0,6.27,6.29,6.27,6.28,1124000.0
2010-08-31 13:30:00,6.28,6.3,6.27,6.27,1090000.0,6.28,6.3,6.27,6.27,1090000.0
2010-08-31 13:35:00,6.27,6.29,6.27,6.28,818000.0,6.27,6.29,6.27,6.28,818000.0
2010-08-31 13:40:00,6.28,6.29,6.27,6.28,408000.0,6.28,6.29,6.27,6.28,408000.0
2010-08-31 13:45:00,6.28,6.28,6.27,6.27,308000.0,6.28,6.28,6.27,6.27,308000.0
2010-08-31 13:50:00,6.27,6.28,6.26,6.26,200000.0,6.27,6.28,6.26,6.26,200000.0
2010-08-31 13:55:00,6.26,6.27,6.26,6.27,266000.0,6.26,6.27,6.26,6.27,266000.0
2010-08-31 14:00:00,6.27,6.27,6.25,6.25,900000.0,6.27,6.27,6.25,6.25,900000.0
2010-08-31 14:05:00,6.25,6.27,6.25,6.27,592000.0,6.25,6.27,6.25,6.27,592000.0
2010-08-31 14:10:00,6.27,6.27,6.26,6.26,460000.0,6.27,6.27,6.26,6.26,460000.0
2010-08-31 14:15:00,6.26,6.26,6.24,6.24,792000.0,6.26,6.26,6.24,6.24,792000.0
2010-08-31 14:20:00,6.24,6.24,6.22,6.22,748000.0,6.24,6.24,6.22,6.22,748000.0
2010-08-31 14:25:00,6.22,6.24,6.22,6.24,762000.0,6.22,6.24,6.22,6.24,762000.0
2010-08-31 14:30:00,6.24,6.24,6.22,6.22,850000.0,6.24,6.24,6.22,6.22,850000.0
2010-08-31 14:35:00,6.22,6.23,6.2,6.21,1688000.0,6.22,6.23,6.2,6.21,1688000.0
2010-08-31 14:40:00,6.21,6.21,6.2,6.2,1076000.0,6.21,6.21,6.2,6.2,1076000.0
2010-08-31 14:45:00,6.2,6.2,6.18,6.18,1562000.0,6.2,6.2,6.18,6.18,1562000.0
2010-08-31 14:50:00,6.19,6.21,6.19,6.21,1288000.0,6.19,6.21,6.19,6.21,1288000.0
2010-08-31 14:55:00,6.21,6.21,6.2,6.21,646000.0,6.21,6.21,6.2,6.21,646000.0
2010-08-31 15:00:00,6.21,6.23,6.2,6.22,1300000.0,6.21,6.23,6.2,6.22,1300000.0
2010-08-31 15:05:00,6.22,6.22,6.21,6.22,716000.0,6.22,6.22,6.21,6.22,716000.0
2010-08-31 15:10:00,6.22,6.22,6.2,6.21,724000.0,6.22,6.22,6.2,6.21,724000.0
2010-08-31 15:15:00,6.21,6.22,6.2,6.22,1152000.0,6.21,6.22,6.2,6.22,1152000.0
2010-08-31 15:20:00,6.22,6.22,6.21,6.22,1812000.0,6.22,6.22,6.21,6.22,1812000.0
2010-08-31 15:25:00,6.22,6.22,6.21,6.22,1710000.0,6.22,6.22,6.21,6.22,1710000.0
2010-08-31 15:30:00,6.22,6.24,6.22,6.24,1826000.0,6.22,6.24,6.22,6.24,1826000.0
2010-08-31 15:35:00,6.24,6.24,6.22,6.23,1266000.0,6.24,6.24,6.22,6.23,1266000.0
2010-08-31 15:40:00,6.23,6.24,6.22,6.24,1052000.0,6.23,6.24,6.22,6.24,1052000.0
2010-08-31 15:45:00,6.24,6.27,6.24,6.26,1846000.0,6.24,6.27,6.24,6.26,1846000.0
2010-08-31 15:50:00,6.25,6.26,6.24,6.24,1466000.0,6.25,6.26,6.24,6.24,1466000.0
2010-08-31 15:55:00,6.24,6.25,6.24,6.24,2480000.0,6.24,6.25,6.24,6.24,2480000.0
2010-09-01 09:30:00,6.32,6.36,6.31,6.36,3698000.0,6.32,6.36,6.31,6.36,3698000.0
2010-09-01 09:35:00,6.36,6.36,6.33,6.35,1536000.0,6.36,6.36,6.33,6.35,1536000.0
2010-09-01 09:40:00,6.35,6.35,6.34,6.35,1692000.0,6.35,6.35,6.34,6.35,1692000.0
2010-09-01 09:45:00,6.34,6.36,6.34,6.36,2242000.0,6.34,6.36,6.34,6.36,2242000.0
2010-09-01 09:50:00,6.36,6.37,6.36,6.37,1852000.0,6.36,6.37,6.36,6.37,1852000.0
2010-09-01 09:55:00,6.37,6.39,6.37,6.39,1674000.0,6.37,6.39,6.37,6.39,1674000.0
2010-09-01 10:00:00,6.38,6.44,6.38,6.43,5394000.0,6.38,6.44,6.38,6.43,5394000.0
2010-09-01 10:05:00,6.42,6.44,6.42,6.43,1874000.0,6.42,6.44,6.42,6.43,1874000.0
2010-09-01 10:10:00,6.43,6.45,6.42,6.45,2770000.0,6.43,6.45,6.42,6.45,2770000.0
2010-09-01 10:15:00,6.45,6.47,6.45,6.46,2202000.0,6.45,6.47,6.45,6.46,2202000.0
2010-09-01 10:20:00,6.46,6.48,6.44,6.48,2962000.0,6.46,6.48,6.44,6.48,2962000.0
2010-09-01 10:25:00,6.48,6.49,6.47,6.49,3582000.0,6.48,6.49,6.47,6.49,3582000.0
2010-09-01 10:30:00,6.49,6.49,6.48,6.49,3082000.0,6.49,6.49,6.48,6.49,3082000.0
2010-09-01 10:35:00,6.49,6.5,6.49,6.5,2122000.0,6.49,6.5,6.49,6.5,2122000.0
2010-09-01 10:40:00,6.5,6.51,6.49,6.49,2194000.0,6.5,6.51,6.49,6.49,2194000.0
2010-09-01 10:45:00,6.49,6.52,6.49,6.51,2264000.0,6.49,6.52,6.49,6.51,2264000.0
2010-09-01 10:50:00,6.51,6.54,6.51,6.54,2910000.0,6.51,6.54,6.51,6.54,2910000.0
2010-09-01 10:55:00,6.54,6.56,6.54,6.55,3492000.0,6.54,6.56,6.54,6.55,3492000.0
2010-09-01 11:00:00,6.55,6.56,6.55,6.55,2748000.0,6.55,6.56,6.55,6.55,2748000.0
2010-09-01 11:05:00,6.55,6.56,6.52,6.53,2540000.0,6.55,6.56,6.52,6.53,2540000.0
2010-09-01 11:10:00,6.53,6.53,6.52,6.53,1354000.0,6.53,6.53,6.52,6.53,1354000.0
2010-09-01 11:15:00,6.53,6.53,6.52,6.52,1314000.0,6.53,6.53,6.52,6.52,1314000.0
2010-09-01 11:20:00,6.52,6.53,6.52,6.53,1200000.0,6.52,6.53,6.52,6.53,1200000.0
2010-09-01 11:25:00,6.53,6.53,6.51,6.52,1130000.0,6.53,6.53,6.51,6.52,1130000.0
2010-09-01 11:30:00,6.52,6.53,6.52,6.53,1076000.0,6.52,6.53,6.52,6.53,1076000.0
2010-09-01 11:35:00,6.53,6.54,6.52,6.52,988000.0,6.53,6.54,6.52,6.52,988000.0
2010-09-01 11:40:00,6.52,6.52,6.51,6.52,754000.0,6.52,6.52,6.51,6.52,754000.0
2010-09-01 11:45:00,6.52,6.53,6.51,6.52,530000.0,6.52,6.53,6.51,6.52,530000.0
2010-09-01 11:50:00,6.52,6.54,6.52,6.53,1218000.0,6.52,6.54,6.52,6.53,1218000.0
2010-09-01 11:55:00,6.53,6.53,6.52,6.53,1034000.0,6.53,6.53,6.52,6.53,1034000.0
2010-09-01 12:00:00,6.53,6.54,6.53,6.54,816000.0,6.53,6.54,6.53,6.54,816000.0
2010-09-01 12:05:00,6.54,6.54,6.53,6.53,894000.0,6.54,6.54,6.53,6.53,894000.0
2010-09-01 12:10:00,6.53,6.53,6.53,6.53,592000.0,6.53,6.53,6.53,6.53,592000.0
2010-09-01 12:15:00,6.53,6.54,6.53,6.53,594000.0,6.53,6.54,6.53,6.53,594000.0
2010-09-01 12:20:00,6.53,6.53,6.52,6.52,396000.0,6.53,6.53,6.52,6.52,396000.0
2010-09-01 12:25:00,6.52,6.53,6.52,6.53,808000.0,6.52,6.53,6.52,6.53,808000.0
2010-09-01 12:30:00,6.53,6.53,6.53,6.53,692000.0,6.53,6.53,6.53,6.53,692000.0
2010-09-01 12:35:00,6.53,6.53,6.52,6.53,644000.0,6.53,6.53,6.52,6.53,644000.0
2010-09-01 12:40:00,6.53,6.53,6.53,6.53,372000.0,6.53,6.53,6.53,6.53,372000.0
2010-09-01 12:45:00,6.53,6.53,6.53,6.53,552000.0,6.53,6.53,6.53,6.53,552000.0
2010-09-01 12:50:00,6.53,6.53,6.53,6.53,796000.0,6.53,6.53,6.53,6.53,796000.0
2010-09-01 12:55:00,6.53,6.54,6.53,6.53,844000.0,6.53,6.54,6.53,6.53,844000.0
2010-09-01 13:00:00,6.53,6.53,6.53,6.53,548000.0,6.53,6.53,6.53,6.53,548000.0
2010-09-01 13:05:00,6.53,6.53,6.53,6.53,454000.0,6.53,6.53,6.53,6.53,454000.0
2010-09-01 13:10:00,6.53,6.53,6.53,6.53,360000.0,6.53,6.53,6.53,6.53,360000.0
2010-09-01 13:15:00,6.53,6.54,6.53,6.53,800000.0,6.53,6.54,6.53,6.53,800000.0
2010-09-01 13:20:00,6.53,6.54,6.53,6.53,478000.0,6.53,6.54,6.53,6.53,478000.0
2010-09-01 13:25:00,6.53,6.54,6.53,6.54,598000.0,6.53,6.54,6.53,6.54,598000.0
2010-09-01 13:30:00,6.54,6.54,6.53,6.54,672000.0,6.54,6.54,6.53,6.54,672000.0
2010-09-01 13:35:00,6.54,6.54,6.53,6.53,926000.0,6.54,6.54,6.53,6.53,926000.0
2010-09-01 13:40:00,6.53,6.54,6.53,6.54,420000.0,6.53,6.54,6.53,6.54,420000.0
2010-09-01 13:45:00,6.54,6.54,6.53,6.54,646000.0,6.54,6.54,6.53,6.54,646000.0
2010-09-01 13:50:00,6.54,6.54,6.53,6.53,528000.0,6.54,6.54,6.53,6.53,528000.0
2010-09-01 13:55:00,6.53,6.53,6.52,6.53,970000.0,6.53,6.53,6.52,6.53,970000.0
2010-09-01 14:00:00,6.53,6.53,6.52,6.53,720000.0,6.53,6.53,6.52,6.53,720000.0
2010-09-01 14:05:00,6.53,6.54,6.53,6.53,936000.0,6.53,6.54,6.53,6.53,936000.0
2010-09-01 14:10:00,6.53,6.53,6.52,6.52,840000.0,6.53,6.53,6.52,6.52,840000.0
2010-09-01 14:15:00,6.52,6.53,6.52,6.53,748000.0,6.52,6.53,6.52,6.53,748000.0
2010-09-01 14:20:00,6.53,6.53,6.52,6.53,750000.0,6.53,6.53,6.52,6.53,750000.0
2010-09-01 14:25:00,6.53,6.53,6.52,6.53,744000.0,6.53,6.53,6.52,6.53,744000.0
2010-09-01 14:30:00,6.53,6.53,6.53,6.53,676000.0,6.53,6.53,6.53,6.53,676000.0
2010-09-01 14:35:00,6.53,6.53,6.52,6.53,892000.0,6.53,6.53,6.52,6.53,892000.0
2010-09-01 14:40:00,6.53,6.53,6.53,6.53,1608000.0,6.53,6.53,6.53,6.53,1608000.0
2010-09-01 14:45:00,6.53,6.53,6.53,6.53,1498000.0,6.53,6.53,6.53,6.53,1498000.0
2010-09-01 14:50:00,6.53,6.53,6.53,6.53,888000.0,6.53,6.53,6.53,6.53,888000.0
2010-09-01 14:55:00,6.53,6.55,6.53,6.53,3786000.0,6.53,6.55,6.53,6.53,3786000.0
2010-09-01 15:00:00,6.53,6.54,6.53,6.54,1726000.0,6.53,6.54,6.53,6.54,1726000.0
2010-09-01 15:05:00,6.54,6.56,6.54,6.56,2256000.0,6.54,6.56,6.54,6.56,2256000.0
2010-09-01 15:10:00,6.56,6.59,6.56,6.59,3844000.0,6.56,6.59,6.56,6.59,3844000.0
2010-09-01 15:15:00,6.59,6.59,6.58,6.59,1944000.0,6.59,6.59,6.58,6.59,1944000.0
2010-09-01 15:20:00,6.59,6.59,6.57,6.58,2880000.0,6.59,6.59,6.57,6.58,2880000.0
2010-09-01 15:25:00,6.58,6.58,6.57,6.58,1408000.0,6.58,6.58,6.57,6.58,1408000.0
2010-09-01 15:30:00,6.58,6.59,6.57,6.59,2652000.0,6.58,6.59,6.57,6.59,2652000.0
2010-09-01 15:35:00,6.59,6.61,6.59,6.61,4870000.0,6.59,6.61,6.59,6.61,4870000.0
2010-09-01 15:40:00,6.61,6.62,6.6,6.62,3348000.0,6.61,6.62,6.6,6.62,3348000.0
2010-09-01 15:45:00,6.62,6.63,6.62,6.62,4126000.0,6.62,6.63,6.62,6.62,4126000.0
2010-09-01 15:50:00,6.62,6.62,6.61,6.62,4146000.0,6.62,6.62,6.61,6.62,4146000.0
2010-09-01 15:55:00,6.62,6.63,6.62,6.62,7080000.0,6.62,6.63,6.62,6.62,7080000.0
2010-09-02 09:30:00,6.61,6.66,6.6,6.65,3740000.0,6.61,6.66,6.6,6.65,3740000.0
2010-09-02 09:35:00,6.65,6.69,6.63,6.69,4374000.0,6.65,6.69,6.63,6.69,4374000.0
2010-09-02 09:40:00,6.69,6.69,6.65,6.65,3526000.0,6.69,6.69,6.65,6.65,3526000.0
2010-09-02 09:45:00,6.65,6.68,6.64,6.66,2114000.0,6.65,6.68,6.64,6.66,2114000.0
2010-09-02 09:50:00,6.66,6.67,6.64,6.65,1640000.0,6.66,6.67,6.64,6.65,1640000.0
2010-09-02 09:55:00,6.65,6.68,6.65,6.68,1254000.0,6.65,6.68,6.65,6.68,1254000.0
2010-09-02 10:00:00,6.68,6.69,6.66,6.67,2556000.0,6.68,6.69,6.66,6.67,2556000.0
2010-09-02 10:05:00,6.67,6.69,6.67,6.67,1538000.0,6.67,6.69,6.67,6.67,1538000.0
2010-09-02 10:10:00,6.67,6.69,6.67,6.69,1214000.0,6.67,6.69,6.67,6.69,1214000.0
2010-09-02 10:15:00,6.68,6.68,6.66,6.67,1650000.0,6.68,6.68,6.66,6.67,1650000.0
2010-09-02 10:20:00,6.67,6.68,6.67,6.68,1406000.0,6.67,6.68,6.67,6.68,1406000.0
2010-09-02 10:25:00,6.68,6.7,6.68,6.69,1004000.0,6.68,6.7,6.68,6.69,1004000.0
2010-09-02 10:30:00,6.69,6.7,6.68,6.7,1086000.0,6.69,6.7,6.68,6.7,1086000.0
2010-09-02 10:35:00,6.7,6.73,6.69,6.73,3634000.0,6.7,6.73,6.69,6.73,3634000.0
2010-09-02 10:40:00,6.73,6.73,6.72,6.73,2830000.0,6.73,6.73,6.72,6.73,2830000.0
2010-09-02 10:45:00,6.73,6.74,6.72,6.74,1758000.0,6.73,6.74,6.72,6.74,1758000.0
2010-09-02 10:50:00,6.74,6.74,6.72,6.72,1346000.0,6.74,6.74,6.72,6.72,1346000.0
2010-09-02 10:55:00,6.72,6.73,6.72,6.72,1022000.0,6.72,6.73,6.72,6.72,1022000.0
2010-09-02 11:00:00,6.73,6.73,6.72,6.73,1014000.0,6.73,6.73,6.72,6.73,1014000.0
2010-09-02 11:05:00,6.73,6.74,6.73,6.73,1586000.0,6.73,6.74,6.73,6.73,1586000.0
2010-09-02 11:10:00,6.73,6.75,6.73,6.74,1450000.0,6.73,6.75,6.73,6.74,1450000.0
2010-09-02 11:15:00,6.74,6.74,6.73,6.73,766000.0,6.74,6.74,6.73,6.73,766000.0
2010-09-02 11:20:00,6.73,6.73,6.72,6.72,1330000.0,6.73,6.73,6.72,6.72,1330000.0
2010-09-02 11:25:00,6.72,6.72,6.69,6.7,2312000.0,6.72,6.72,6.69,6.7,2312000.0
2010-09-02 11:30:00,6.7,6.72,6.7,6.71,1098000.0,6.7,6.72,6.7,6.71,1098000.0
2010-09-02 11:35:00,6.71,6.71,6.7,6.71,660000.0,6.71,6.71,6.7,6.71,660000.0
2010-09-02 11:40:00,6.71,6.71,6.7,6.71,460000.0,6.71,6.71,6.7,6.71,460000.0
2010-09-02 11:45:00,6.7,6.71,6.7,6.71,626000.0,6.7,6.71,6.7,6.71,626000.0
2010-09-02 11:50:00,6.71,6.71,6.71,6.71,372000.0,6.71,6.71,6.71,6.71,372000.0
2010-09-02 11:55:00,6.71,6.71,6.7,6.7,610000.0,6.71,6.71,6.7,6.7,610000.0
2010-09-02 12:00:00,6.7,6.71,6.7,6.7,554000.0,6.7,6.71,6.7,6.7,554000.0
2010-09-02 12:05:00,6.7,6.71,6.7,6.71,758000.0,6.7,6.71,6.7,6.71,758000.0
2010-09-02 12:10:00,6.71,6.71,6.71,6.71,530000.0,6.71,6.71,6.71,6.71,530000.0
2010-09-02 12:15:00,6.71,6.71,6.7,6.7,842000.0,6.71,6.71,6.7,6.7,842000.0
2010-09-02 12:20:00,6.7,6.71,6.7,6.7,324000.0,6.7,6.71,6.7,6.7,324000.0
2010-09-02 12:25:00,6.7,6.71,6.7,6.7,528000.0,6.7,6.71,6.7,6.7,528000.0
2010-09-02 12:30:00,6.7,6.71,6.7,6.7,220000.0,6.7,6.71,6.7,6.7,220000.0
2010-09-02 12:35:00,6.7,6.71,6.7,6.71,284000.0,6.7,6.71,6.7,6.71,284000.0
2010-09-02 12:40:00,6.71,6.71,6.69,6.7,1000000.0,6.71,6.71,6.69,6.7,1000000.0
2010-09-02 12:45:00,6.7,6.7,6.69,6.7,544000.0,6.7,6.7,6.69,6.7,544000.0
2010-09-02 12:50:00,6.7,6.7,6.68,6.68,1106000.0,6.7,6.7,6.68,6.68,1106000.0
2010-09-02 12:55:00,6.68,6.7,6.68,6.69,640000.0,6.68,6.7,6.68,6.69,640000.0
2010-09-02 13:00:00,6.69,6.69,6.68,6.69,386000.0,6.69,6.69,6.68,6.69,386000.0
2010-09-02 13:05:00,6.69,6.69,6.69,6.69,424000.0,6.69,6.69,6.69,6.69,424000.0
2010-09-02 13:10:00,6.69,6.69,6.68,6.69,542000.0,6.69,6.69,6.68,6.69,542000.0
2010-09-02 13:15:00,6.69,6.69,6.69,6.69,708000.0,6.69,6.69,6.69,6.69,708000.0
2010-09-02 13:20:00,6.69,6.7,6.69,6.69,370000.0,6.69,6.7,6.69,6.69,370000.0
2010-09-02 13:25:00,6.69,6.69,6.69,6.69,234000.0,6.69,6.69,6.69,6.69,234000.0
2010-09-02 13:30:00,6.69,6.7,6.68,6.7,402000.0,6.69,6.7,6.68,6.7,402000.0
2010-09-02 13:35:00,6.7,6.7,6.69,6.7,238000.0,6.7,6.7,6.69,6.7,238000.0
2010-09-02 13:40:00,6.7,6.7,6.69,6.7,254000.0,6.7,6.7,6.69,6.7,254000.0
2010-09-02 13:45:00,6.7,6.7,6.69,6.69,372000.0,6.7,6.7,6.69,6.69,372000.0
2010-09-02 13:50:00,6.69,6.7,6.69,6.69,320000.0,6.69,6.7,6.69,6.69,320000.0
2010-09-02 13:55:00,6.69,6.7,6.69,6.7,686000.0,6.69,6.7,6.69,6.7,686000.0
2010-09-02 14:00:00,6.7,6.71,6.7,6.7,618000.0,6.7,6.71,6.7,6.7,618000.0
2010-09-02 14:05:00,6.7,6.71,6.7,6.71,866000.0,6.7,6.71,6.7,6.71,866000.0
2010-09-02 14:10:00,6.71,6.72,6.71,6.72,1562000.0,6.71,6.72,6.71,6.72,1562000.0
2010-09-02 14:15:00,6.71,6.72,6.7,6.71,758000.0,6.71,6.72,6.7,6.71,758000.0
2010-09-02 14:20:00,6.71,6.72,6.71,6.71,876000.0,6.71,6.72,6.71,6.71,876000.0
2010-09-02 14:25:00,6.71,6.71,6.71,6.71,480000.0,6.71,6.71,6.71,6.71,480000.0
2010-09-02 14:30:00,6.71,6.71,6.71,6.71,688000.0,6.71,6.71,6.71,6.71,688000.0
2010-09-02 14:35:00,6.71,6.71,6.71,6.71,496000.0,6.71,6.71,6.71,6.71,496000.0
2010-09-02 14:40:00,6.71,6.72,6.7,6.72,1492000.0,6.71,6.72,6.7,6.72,1492000.0
2010-09-02 14:45:00,6.72,6.73,6.72,6.72,1138000.0,6.72,6.73,6.72,6.72,1138000.0
2010-09-02 14:50:00,6.72,6.73,6.72,6.73,974000.0,6.72,6.73,6.72,6.73,974000.0
2010-09-02 14:55:00,6.73,6.74,6.73,6.74,2264000.0,6.73,6.74,6.73,6.74,2264000.0
2010-09-02 15:00:00,6.74,6.74,6.72,6.73,1400000.0,6.74,6.74,6.72,6.73,1400000.0
2010-09-02 15:05:00,6.73,6.75,6.73,6.74,1540000.0,6.73,6.75,6.73,6.74,1540000.0
2010-09-02 15:10:00,6.74,6.74,6.72,6.74,4510000.0,6.74,6.74,6.72,6.74,4510000.0
2010-09-02 15:15:00,6.73,6.75,6.73,6.74,1636000.0,6.73,6.75,6.73,6.74,1636000.0
2010-09-02 15:20:00,6.74,6.76,6.74,6.75,2636000.0,6.74,6.76,6.74,6.75,2636000.0
2010-09-02 15:25:00,6.75,6.75,6.74,6.74,1286000.0,6.75,6.75,6.74,6.74,1286000.0
2010-09-02 15:30:00,6.74,6.75,6.74,6.75,1632000.0,6.74,6.75,6.74,6.75,1632000.0
2010-09-02 15:35:00,6.75,6.76,6.74,6.76,2190000.0,6.75,6.76,6.74,6.76,2190000.0
2010-09-02 15:40:00,6.75,6.76,6.75,6.75,1408000.0,6.75,6.76,6.75,6.75,1408000.0
2010-09-02 15:45:00,6.75,6.76,6.75,6.75,2682000.0,6.75,6.76,6.75,6.75,2682000.0
2010-09-02 15:50:00,6.75,6.76,6.75,6.75,2982000.0,6.75,6.76,6.75,6.75,2982000.0
2010-09-02 15:55:00,6.75,6.76,6.75,6.76,4126000.0,6.75,6.76,6.75,6.76,4126000.0
2010-09-03 09:30:00,6.84,6.86,6.83,6.85,7086000.0,6.84,6.86,6.83,6.85,7086000.0
2010-09-03 09:35:00,6.85,6.89,6.85,6.89,3684000.0,6.85,6.89,6.85,6.89,3684000.0
2010-09-03 09:40:00,6.89,6.93,6.89,6.91,5412000.0,6.89,6.93,6.89,6.91,5412000.0
2010-09-03 09:45:00,6.91,6.96,6.91,6.96,5998000.0,6.91,6.96,6.91,6.96,5998000.0
2010-09-03 09:50:00,6.96,6.98,6.94,6.97,4692000.0,6.96,6.98,6.94,6.97,4692000.0
2010-09-03 09:55:00,6.97,6.97,6.96,6.96,7772000.0,6.97,6.97,6.96,6.96,7772000.0
2010-09-03 10:00:00,6.96,6.96,6.93,6.95,4968000.0,6.96,6.96,6.93,6.95,4968000.0
2010-09-03 10:05:00,6.94,6.95,6.91,6.92,3428000.0,6.94,6.95,6.91,6.92,3428000.0
2010-09-03 10:10:00,6.92,6.93,6.91,6.91,3342000.0,6.92,6.93,6.91,6.91,3342000.0
2010-09-03 10:15:00,6.91,6.92,6.9,6.92,3172000.0,6.91,6.92,6.9,6.92,3172000.0
2010-09-03 10:20:00,6.92,6.93,6.91,6.93,2440000.0,6.92,6.93,6.91,6.93,2440000.0
2010-09-03 10:25:00,6.93,6.93,6.91,6.92,2726000.0,6.93,6.93,6.91,6.92,2726000.0
2010-09-03 10:30:00,6.92,6.92,6.9,6.91,2224000.0,6.92,6.92,6.9,6.91,2224000.0
2010-09-03 10:35:00,6.91,6.92,6.9,6.92,2572000.0,6.91,6.92,6.9,6.92,2572000.0
2010-09-03 10:40:00,6.92,6.93,6.91,6.92,1290000.0,6.92,6.93,6.91,6.92,1290000.0
2010-09-03 10:45:00,6.92,6.92,6.9,6.9,1832000.0,6.92,6.92,6.9,6.9,1832000.0
2010-09-03 10:50:00,6.9,6.91,6.89,6.9,1428000.0,6.9,6.91,6.89,6.9,1428000.0
2010-09-03 10:55:00,6.9,6.9,6.88,6.9,1976000.0,6.9,6.9,6.88,6.9,1976000.0
2010-09-03 11:00:00,6.9,6.9,6.88,6.89,948000.0,6.9,6.9,6.88,6.89,948000.0
2010-09-03 11:05:00,6.89,6.91,6.89,6.9,994000.0,6.89,6.91,6.89,6.9,994000.0
2010-09-03 11:10:00,6.9,6.92,6.89,6.92,962000.0,6.9,6.92,6.89,6.92,962000.0
2010-09-03 11:15:00,6.92,6.92,6.91,6.92,1304000.0,6.92,6.92,6.91,6.92,1304000.0
2010-09-03 11:20:00,6.92,6.93,6.91,6.92,1346000.0,6.92,6.93,6.91,6.92,1346000.0
2010-09-03 11:25:00,6.92,6.92,6.91,6.92,700000.0,6.92,6.92,6.91,6.92,700000.0
2010-09-03 11:30:00,6.91,6.92,6.91,6.91,748000.0,6.91,6.92,6.91,6.91,748000.0
2010-09-03 11:35:00,6.91,6.91,6.9,6.91,918000.0,6.91,6.91,6.9,6.91,918000.0
2010-09-03 11:40:00,6.91,6.91,6.91,6.91,358000.0,6.91,6.91,6.91,6.91,358000.0
2010-09-03 11:45:00,6.91,6.91,6.9,6.91,492000.0,6.91,6.91,6.9,6.91,492000.0
2010-09-03 11:50:00,6.91,6.91,6.9,6.91,1166000.0,6.91,6.91,6.9,6.91,1166000.0
2010-09-03 11:55:00,6.91,6.92,6.9,6.9,1000000.0,6.91,6.92,6.9,6.9,1000000.0
2010-09-03 12:00:00,6.9,6.92,6.9,6.92,820000.0,6.9,6.92,6.9,6.92,820000.0
2010-09-03 12:05:00,6.92,6.93,6.92,6.93,1230000.0,6.92,6.93,6.92,6.93,1230000.0
2010-09-03 12:10:00,6.93,6.95,6.93,6.95,1272000.0,6.93,6.95,6.93,6.95,1272000.0
2010-09-03 12:15:00,6.94,6.94,6.93,6.94,694000.0,6.94,6.94,6.93,6.94,694000.0
2010-09-03 12:20:00,6.94,6.94,6.93,6.94,906000.0,6.94,6.94,6.93,6.94,906000.0
2010-09-03 12:25:00,6.94,6.94,6.93,6.93,792000.0,6.94,6.94,6.93,6.93,792000.0
2010-09-03 12:30:00,6.93,6.94,6.93,6.93,834000.0,6.93,6.94,6.93,6.93,834000.0
2010-09-03 12:35:00,6.93,6.94,6.93,6.93,964000.0,6.93,6.94,6.93,6.93,964000.0
2010-09-03 12:40:00,6.93,6.94,6.93,6.93,634000.0,6.93,6.94,6.93,6.93,634000.0
2010-09-03 12:45:00,6.93,6.94,6.93,6.93,1168000.0,6.93,6.94,6.93,6.93,1168000.0
2010-09-03 12:50:00,6.93,6.94,6.93,6.94,620000.0,6.93,6.94,6.93,6.94,620000.0
2010-09-03 12:55:00,6.94,6.95,6.94,6.95,1656000.0,6.94,6.95,6.94,6.95,1656000.0
2010-09-03 13:00:00,6.95,6.96,6.95,6.96,1574000.0,6.95,6.96,6.95,6.96,1574000.0
2010-09-03 13:05:00,6.96,6.96,6.95,6.95,660000.0,6.96,6.96,6.95,6.95,660000.0
2010-09-03 13:10:00,6.95,6.95,6.95,6.95,676000.0,6.95,6.95,6.95,6.95,676000.0
2010-09-03 13:15:00,6.95,6.95,6.94,6.94,754000.0,6.95,6.95,6.94,6.94,754000.0
2010-09-03 13:20:00,6.94,6.95,6.93,6.94,936000.0,6.94,6.95,6.93,6.94,936000.0
2010-09-03 13:25:00,6.94,6.94,6.93,6.93,570000.0,6.94,6.94,6.93,6.93,570000.0
2010-09-03 13:30:00,6.93,6.94,6.93,6.93,806000.0,6.93,6.94,6.93,6.93,806000.0
2010-09-03 13:35:00,6.93,6.94,6.93,6.94,456000.0,6.93,6.94,6.93,6.94,456000.0
2010-09-03 13:40:00,6.94,6.95,6.94,6.94,706000.0,6.94,6.95,6.94,6.94,706000.0
2010-09-03 13:45:00,6.94,6.94,6.94,6.94,592000.0,6.94,6.94,6.94,6.94,592000.0
2010-09-03 13:50:00,6.94,6.95,6.94,6.95,1332000.0,6.94,6.95,6.94,6.95,1332000.0
2010-09-03 13:55:00,6.95,6.95,6.94,6.95,1004000.0,6.95,6.95,6.94,6.95,1004000.0
2010-09-03 14:00:00,6.95,6.95,6.94,6.94,374000.0,6.95,6.95,6.94,6.94,374000.0
2010-09-03 14:05:00,6.94,6.95,6.94,6.95,366000.0,6.94,6.95,6.94,6.95,366000.0
2010-09-03 14:10:00,6.95,6.95,6.93,6.93,1208000.0,6.95,6.95,6.93,6.93,1208000.0
2010-09-03 14:15:00,6.93,6.93,6.93,6.93,468000.0,6.93,6.93,6.93,6.93,468000.0
2010-09-03 14:20:00,6.93,6.94,6.93,6.93,386000.0,6.93,6.94,6.93,6.93,386000.0
2010-09-03 14:25:00,6.93,6.94,6.93,6.94,552000.0,6.93,6.94,6.93,6.94,552000.0
2010-09-03 14:30:00,6.94,6.95,6.94,6.94,594000.0,6.94,6.95,6.94,6.94,594000.0
2010-09-03 14:35:00,6.94,6.95,6.94,6.94,1192000.0,6.94,6.95,6.94,6.94,1192000.0
2010-09-03 14:40:00,6.94,6.94,6.93,6.93,1220000.0,6.94,6.94,6.93,6.93,1220000.0
2010-09-03 14:45:00,6.93,6.93,6.91,6.91,1498000.0,6.93,6.93,6.91,6.91,1498000.0
2010-09-03 14:50:00,6.92,6.92,6.91,6.92,1130000.0,6.92,6.92,6.91,6.92,1130000.0
2010-09-03 14:55:00,6.92,6.92,6.91,6.91,812000.0,6.92,6.92,6.91,6.91,812000.0
2010-09-03 15:00:00,6.91,6.91,6.91,6.91,768000.0,6.91,6.91,6.91,6.91,768000.0
2010-09-03 15:05:00,6.91,6.91,6.91,6.91,762000.0,6.91,6.91,6.91,6.91,762000.0
2010-09-03 15:10:00,6.91,6.92,6.91,6.91,964000.0,6.91,6.92,6.91,6.91,964000.0
2010-09-03 15:15:00,6.91,6.92,6.91,6.91,744000.0,6.91,6.92,6.91,6.91,744000.0
2010-09-03 15:20:00,6.91,6.92,6.91,6.91,902000.0,6.91,6.92,6.91,6.91,902000.0
2010-09-03 15:25:00,6.91,6.92,6.91,6.91,1186000.0,6.91,6.92,6.91,6.91,1186000.0
2010-09-03 15:30:00,6.91,6.92,6.9,6.9,1560000.0,6.91,6.92,6.9,6.9,1560000.0
2010-09-03 15:35:00,6.9,6.91,6.9,6.9,1306000.0,6.9,6.91,6.9,6.9,1306000.0
2010-09-03 15:40:00,6.9,6.93,6.9,6.93,1838000.0,6.9,6.93,6.9,6.93,1838000.0
2010-09-03 15:45:00,6.93,6.94,6.93,6.93,1702000.0,6.93,6.94,6.93,6.93,1702000.0
2010-09-03 15:50:00,6.93,6.94,6.93,6.93,1954000.0,6.93,6.94,6.93,6.93,1954000.0
2010-09-03 15:55:00,6.93,6.94,6.93,6.94,3298000.0,6.93,6.94,6.93,6.94,3298000.0
2010-09-07 09:30:00,6.88,6.9,6.85,6.89,2962000.0,6.88,6.9,6.85,6.89,2962000.0
2010-09-07 09:35:00,6.89,6.91,6.88,6.89,2392000.0,6.89,6.91,6.88,6.89,2392000.0
2010-09-07 09:40:00,6.88,6.9,6.88,6.9,2502000.0,6.88,6.9,6.88,6.9,2502000.0
2010-09-07 09:45:00,6.9,6.93,6.9,6.92,3002000.0,6.9,6.93,6.9,6.92,3002000.0
2010-09-07 09:50:00,6.92,6.93,6.89,6.9,1930000.0,6.92,6.93,6.89,6.9,1930000.0
2010-09-07 09:55:00,6.9,6.9,6.87,6.87,1842000.0,6.9,6.9,6.87,6.87,1842000.0
2010-09-07 10:00:00,6.87,6.87,6.85,6.86,2854000.0,6.87,6.87,6.85,6.86,2854000.0
2010-09-07 10:05:00,6.85,6.88,6.85,6.87,2904000.0,6.85,6.88,6.85,6.87,2904000.0
2010-09-07 10:10:00,6.87,6.87,6.85,6.87,1480000.0,6.87,6.87,6.85,6.87,1480000.0
2010-09-07 10:15:00,6.87,6.87,6.85,6.86,1292000.0,6.87,6.87,6.85,6.86,1292000.0
2010-09-07 10:20:00,6.86,6.87,6.84,6.87,1738000.0,6.86,6.87,6.84,6.87,1738000.0
2010-09-07 10:25:00,6.87,6.88,6.86,6.88,1498000.0,6.87,6.88,6.86,6.88,1498000.0
2010-09-07 10:30:00,6.88,6.89,6.87,6.88,1288000.0,6.88,6.89,6.87,6.88,1288000.0
2010-09-07 10:35:00,6.88,6.9,6.87,6.9,730000.0,6.88,6.9,6.87,6.9,730000.0
2010-09-07 10:40:00,6.9,6.9,6.88,6.88,1588000.0,6.9,6.9,6.88,6.88,1588000.0
2010-09-07 10:45:00,6.89,6.89,6.88,6.88,468000.0,6.89,6.89,6.88,6.88,468000.0
2010-09-07 10:50:00,6.88,6.89,6.87,6.87,908000.0,6.88,6.89,6.87,6.87,908000.0
2010-09-07 10:55:00,6.87,6.89,6.87,6.88,1416000.0,6.87,6.89,6.87,6.88,1416000.0
2010-09-07 11:00:00,6.89,6.9,6.88,6.88,900000.0,6.89,6.9,6.88,6.88,900000.0
2010-09-07 11:05:00,6.88,6.88,6.86,6.86,1248000.0,6.88,6.88,6.86,6.86,1248000.0
2010-09-07 11:10:00,6.86,6.87,6.86,6.87,702000.0,6.86,6.87,6.86,6.87,702000.0
2010-09-07 11:15:00,6.87,6.88,6.86,6.88,502000.0,6.87,6.88,6.86,6.88,502000.0
2010-09-07 11:20:00,6.88,6.89,6.88,6.88,570000.0,6.88,6.89,6.88,6.88,570000.0
2010-09-07 11:25:00,6.88,6.89,6.87,6.89,250000.0,6.88,6.89,6.87,6.89,250000.0
2010-09-07 11:30:00,6.89,6.89,6.87,6.88,462000.0,6.89,6.89,6.87,6.88,462000.0
2010-09-07 11:35:00,6.88,6.88,6.87,6.88,632000.0,6.88,6.88,6.87,6.88,632000.0
2010-09-07 11:40:00,6.88,6.89,6.88,6.89,422000.0,6.88,6.89,6.88,6.89,422000.0
2010-09-07 11:45:00,6.89,6.89,6.88,6.89,252000.0,6.89,6.89,6.88,6.89,252000.0
2010-09-07 11:50:00,6.89,6.89,6.88,6.88,354000.0,6.89,6.89,6.88,6.88,354000.0
2010-09-07 11:55:00,6.88,6.9,6.88,6.89,614000.0,6.88,6.9,6.88,6.89,614000.0
2010-09-07 12:00:00,6.89,6.89,6.89,6.89,478000.0,6.89,6.89,6.89,6.89,478000.0
2010-09-07 12:05:00,6.89,6.9,6.89,6.9,602000.0,6.89,6.9,6.89,6.9,602000.0
2010-09-07 12:10:00,6.9,6.9,6.89,6.89,224000.0,6.9,6.9,6.89,6.89,224000.0
2010-09-07 12:15:00,6.89,6.89,6.88,6.88,332000.0,6.89,6.89,6.88,6.88,332000.0
2010-09-07 12:20:00,6.88,6.89,6.88,6.88,468000.0,6.88,6.89,6.88,6.88,468000.0
2010-09-07 12:25:00,6.88,6.89,6.88,6.89,242000.0,6.88,6.89,6.88,6.89,242000.0
2010-09-07 12:30:00,6.89,6.89,6.87,6.88,536000.0,6.89,6.89,6.87,6.88,536000.0
2010-09-07 12:35:00,6.88,6.88,6.87,6.87,272000.0,6.88,6.88,6.87,6.87,272000.0
2010-09-07 12:40:00,6.88,6.89,6.88,6.89,306000.0,6.88,6.89,6.88,6.89,306000.0
2010-09-07 12:45:00,6.88,6.89,6.88,6.88,314000.0,6.88,6.89,6.88,6.88,314000.0
2010-09-07 12:50:00,6.88,6.88,6.87,6.88,216000.0,6.88,6.88,6.87,6.88,216000.0
2010-09-07 12:55:00,6.88,6.88,6.87,6.88,408000.0,6.88,6.88,6.87,6.88,408000.0
2010-09-07 13:00:00,6.88,6.88,6.87,6.88,310000.0,6.88,6.88,6.87,6.88,310000.0
2010-09-07 13:05:00,6.88,6.88,6.88,6.88,370000.0,6.88,6.88,6.88,6.88,370000.0
2010-09-07 13:10:00,6.88,6.89,6.88,6.89,290000.0,6.88,6.89,6.88,6.89,290000.0
2010-09-07 13:15:00,6.89,6.89,6.88,6.88,724000.0,6.89,6.89,6.88,6.88,724000.0
2010-09-07 13:20:00,6.88,6.88,6.87,6.88,556000.0,6.88,6.88,6.87,6.88,556000.0
2010-09-07 13:25:00,6.88,6.89,6.87,6.88,500000.0,6.88,6.89,6.87,6.88,500000.0
2010-09-07 13:30:00,6.88,6.89,6.88,6.89,362000.0,6.88,6.89,6.88,6.89,362000.0
2010-09-07 13:35:00,6.89,6.89,6.88,6.88,254000.0,6.89,6.89,6.88,6.88,254000.0
2010-09-07 13:40:00,6.88,6.89,6.88,6.88,286000.0,6.88,6.89,6.88,6.88,286000.0
2010-09-07 13:45:00,6.88,6.89,6.88,6.88,626000.0,6.88,6.89,6.88,6.88,626000.0
2010-09-07 13:50:00,6.89,6.89,6.88,6.89,412000.0,6.89,6.89,6.88,6.89,412000.0
2010-09-07 13:55:00,6.89,6.9,6.89,6.89,1006000.0,6.89,6.9,6.89,6.89,1006000.0
2010-09-07 14:00:00,6.9,6.9,6.89,6.89,330000.0,6.9,6.9,6.89,6.89,330000.0
2010-09-07 14:05:00,6.89,6.9,6.89,6.89,490000.0,6.89,6.9,6.89,6.89,490000.0
2010-09-07 14:10:00,6.89,6.9,6.89,6.9,812000.0,6.89,6.9,6.89,6.9,812000.0
2010-09-07 14:15:00,6.9,6.92,6.9,6.91,988000.0,6.9,6.92,6.9,6.91,988000.0
2010-09-07 14:20:00,6.91,6.91,6.9,6.91,1132000.0,6.91,6.91,6.9,6.91,1132000.0
2010-09-07 14:25:00,6.91,6.91,6.9,6.9,372000.0,6.91,6.91,6.9,6.9,372000.0
2010-09-07 14:30:00,6.9,6.91,6.9,6.9,346000.0,6.9,6.91,6.9,6.9,346000.0
2010-09-07 14:35:00,6.9,6.91,6.89,6.89,1020000.0,6.9,6.91,6.89,6.89,1020000.0
2010-09-07 14:40:00,6.89,6.9,6.89,6.89,740000.0,6.89,6.9,6.89,6.89,740000.0
2010-09-07 14:45:00,6.89,6.9,6.88,6.89,588000.0,6.89,6.9,6.88,6.89,588000.0
2010-09-07 14:50:00,6.89,6.9,6.89,6.89,690000.0,6.89,6.9,6.89,6.89,690000.0
2010-09-07 14:55:00,6.89,6.89,6.87,6.87,1258000.0,6.89,6.89,6.87,6.87,1258000.0
2010-09-07 15:00:00,6.87,6.88,6.86,6.88,846000.0,6.87,6.88,6.86,6.88,846000.0
2010-09-07 15:05:00,6.88,6.88,6.87,6.87,584000.0,6.88,6.88,6.87,6.87,584000.0
2010-09-07 15:10:00,6.87,6.87,6.86,6.87,1014000.0,6.87,6.87,6.86,6.87,1014000.0
2010-09-07 15:15:00,6.86,6.87,6.86,6.87,532000.0,6.86,6.87,6.86,6.87,532000.0
2010-09-07 15:20:00,6.87,6.87,6.86,6.87,512000.0,6.87,6.87,6.86,6.87,512000.0
2010-09-07 15:25:00,6.86,6.87,6.85,6.87,940000.0,6.86,6.87,6.85,6.87,940000.0
2010-09-07 15:30:00,6.87,6.87,6.86,6.87,1128000.0,6.87,6.87,6.86,6.87,1128000.0
2010-09-07 15:35:00,6.87,6.88,6.87,6.88,1152000.0,6.87,6.88,6.87,6.88,1152000.0
2010-09-07 15:40:00,6.88,6.88,6.88,6.88,830000.0,6.88,6.88,6.88,6.88,830000.0
2010-09-07 15:45:00,6.88,6.88,6.87,6.88,1250000.0,6.88,6.88,6.87,6.88,1250000.0
2010-09-07 15:50:00,6.88,6.88,6.86,6.86,2946000.0,6.88,6.88,6.86,6.86,2946000.0
2010-09-07 15:55:00,6.86,6.87,6.86,6.86,3700000.0,6.86,6.87,6.86,6.86,3700000.0
2010-09-08 09:30:00,6.9,6.92,6.89,6.9,2338000.0,6.9,6.92,6.89,6.9,2338000.0
2010-09-08 09:35:00,6.9,6.9,6.88,6.89,1540000.0,6.9,6.9,6.88,6.89,1540000.0
2010-09-08 09:40:00,6.88,6.9,6.88,6.9,1928000.0,6.88,6.9,6.88,6.9,1928000.0
2010-09-08 09:45:00,6.9,6.91,6.88,6.88,2268000.0,6.9,6.91,6.88,6.88,2268000.0
2010-09-08 09:50:00,6.88,6.88,6.82,6.83,5046000.0,6.88,6.88,6.82,6.83,5046000.0
2010-09-08 09:55:00,6.84,6.87,6.83,6.87,2774000.0,6.84,6.87,6.83,6.87,2774000.0
2010-09-08 10:00:00,6.87,6.88,6.86,6.88,2842000.0,6.87,6.88,6.86,6.88,2842000.0
2010-09-08 10:05:00,6.88,6.89,6.86,6.87,2174000.0,6.88,6.89,6.86,6.87,2174000.0
2010-09-08 10:10:00,6.87,6.88,6.85,6.87,2574000.0,6.87,6.88,6.85,6.87,2574000.0
2010-09-08 10:15:00,6.87,6.87,6.84,6.84,2664000.0,6.87,6.87,6.84,6.84,2664000.0
2010-09-08 10:20:00,6.84,6.86,6.83,6.86,1688000.0,6.84,6.86,6.83,6.86,1688000.0
2010-09-08 10:25:00,6.86,6.87,6.85,6.85,1604000.0,6.86,6.87,6.85,6.85,1604000.0
2010-09-08 10:30:00,6.85,6.89,6.85,6.88,1748000.0,6.85,6.89,6.85,6.88,1748000.0
2010-09-08 10:35:00,6.88,6.91,6.88,6.9,1324000.0,6.88,6.91,6.88,6.9,1324000.0
2010-09-08 10:40:00,6.9,6.9,6.9,6.9,858000.0,6.9,6.9,6.9,6.9,858000.0
2010-09-08 10:45:00,6.9,6.9,6.88,6.88,1052000.0,6.9,6.9,6.88,6.88,1052000.0
2010-09-08 10:50:00,6.88,6.89,6.88,6.89,628000.0,6.88,6.89,6.88,6.89,628000.0
2010-09-08 10:55:00,6.89,6.89,6.87,6.87,1144000.0,6.89,6.89,6.87,6.87,1144000.0
2010-09-08 11:00:00,6.87,6.9,6.87,6.89,706000.0,6.87,6.9,6.87,6.89,706000.0
2010-09-08 11:05:00,6.89,6.9,6.89,6.9,814000.0,6.89,6.9,6.89,6.9,814000.0
2010-09-08 11:10:00,6.9,6.91,6.89,6.9,1204000.0,6.9,6.91,6.89,6.9,1204000.0
2010-09-08 11:15:00,6.9,6.9,6.89,6.89,1412000.0,6.9,6.9,6.89,6.89,1412000.0
2010-09-08 11:20:00,6.89,6.9,6.89,6.9,712000.0,6.89,6.9,6.89,6.9,712000.0
2010-09-08 11:25:00,6.9,6.91,6.9,6.91,896000.0,6.9,6.91,6.9,6.91,896000.0
2010-09-08 11:30:00,6.91,6.91,6.9,6.91,1518000.0,6.91,6.91,6.9,6.91,1518000.0
2010-09-08 11:35:00,6.91,6.91,6.9,6.9,730000.0,6.91,6.91,6.9,6.9,730000.0
2010-09-08 11:40:00,6.9,6.9,6.89,6.89,992000.0,6.9,6.9,6.89,6.89,992000.0
2010-09-08 11:45:00,6.89,6.91,6.89,6.91,1172000.0,6.89,6.91,6.89,6.91,1172000.0
2010-09-08 11:50:00,6.91,6.92,6.9,6.9,1524000.0,6.91,6.92,6.9,6.9,1524000.0
2010-09-08 11:55:00,6.9,6.91,6.89,6.91,2164000.0,6.9,6.91,6.89,6.91,2164000.0
2010-09-08 12:00:00,6.9,6.92,6.9,6.91,778000.0,6.9,6.92,6.9,6.91,778000.0
2010-09-08 12:05:00,6.91,6.93,6.91,6.93,1444000.0,6.91,6.93,6.91,6.93,1444000.0
2010-09-08 12:10:00,6.93,6.95,6.93,6.95,1776000.0,6.93,6.95,6.93,6.95,1776000.0
2010-09-08 12:15:00,6.94,6.95,6.94,6.94,790000.0,6.94,6.95,6.94,6.94,790000.0
2010-09-08 12:20:00,6.94,6.95,6.94,6.95,1190000.0,6.94,6.95,6.94,6.95,1190000.0
2010-09-08 12:25:00,6.95,6.96,6.94,6.95,1384000.0,6.95,6.96,6.94,6.95,1384000.0
2010-09-08 12:30:00,6.95,6.97,6.95,6.96,882000.0,6.95,6.97,6.95,6.96,882000.0
2010-09-08 12:35:00,6.96,6.97,6.96,6.97,1016000.0,6.96,6.97,6.96,6.97,1016000.0
2010-09-08 12:40:00,6.97,6.97,6.96,6.96,1482000.0,6.97,6.97,6.96,6.96,1482000.0
2010-09-08 12:45:00,6.96,6.97,6.96,6.96,1174000.0,6.96,6.97,6.96,6.96,1174000.0
2010-09-08 12:50:00,6.96,6.97,6.96,6.96,448000.0,6.96,6.97,6.96,6.96,448000.0
2010-09-08 12:55:00,6.96,6.96,6.96,6.96,470000.0,6.96,6.96,6.96,6.96,470000.0
2010-09-08 13:00:00,6.96,6.97,6.96,6.96,1078000.0,6.96,6.97,6.96,6.96,1078000.0
2010-09-08 13:05:00,6.96,6.97,6.96,6.97,626000.0,6.96,6.97,6.96,6.97,626000.0
2010-09-08 13:10:00,6.97,6.98,6.96,6.97,988000.0,6.97,6.98,6.96,6.97,988000.0
2010-09-08 13:15:00,6.97,6.98,6.96,6.96,1244000.0,6.97,6.98,6.96,6.96,1244000.0
2010-09-08 13:20:00,6.97,6.98,6.96,6.97,596000.0,6.97,6.98,6.96,6.97,596000.0
2010-09-08 13:25:00,6.97,6.98,6.97,6.97,1190000.0,6.97,6.98,6.97,6.97,1190000.0
2010-09-08 13:30:00,6.97,6.98,6.97,6.98,704000.0,6.97,6.98,6.97,6.98,704000.0
2010-09-08 13:35:00,6.98,6.98,6.97,6.97,936000.0,6.98,6.98,6.97,6.97,936000.0
2010-09-08 13:40:00,6.97,6.97,6.94,6.94,1488000.0,6.97,6.97,6.94,6.94,1488000.0
2010-09-08 13:45:00,6.94,6.95,6.93,6.95,1180000.0,6.94,6.95,6.93,6.95,1180000.0
2010-09-08 13:50:00,6.95,6.96,6.95,6.95,1510000.0,6.95,6.96,6.95,6.95,1510000.0
2010-09-08 13:55:00,6.95,6.95,6.94,6.95,916000.0,6.95,6.95,6.94,6.95,916000.0
2010-09-08 14:00:00,6.95,6.95,6.93,6.94,1386000.0,6.95,6.95,6.93,6.94,1386000.0
2010-09-08 14:05:00,6.94,6.95,6.93,6.94,664000.0,6.94,6.95,6.93,6.94,664000.0
2010-09-08 14:10:00,6.94,6.94,6.93,6.94,900000.0,6.94,6.94,6.93,6.94,900000.0
2010-09-08 14:15:00,6.94,6.95,6.93,6.94,2282000.0,6.94,6.95,6.93,6.94,2282000.0
2010-09-08 14:20:00,6.94,6.95,6.94,6.94,1638000.0,6.94,6.95,6.94,6.94,1638000.0
2010-09-08 14:25:00,6.94,6.94,6.94,6.94,464000.0,6.94,6.94,6.94,6.94,464000.0
2010-09-08 14:30:00,6.94,6.95,6.94,6.94,918000.0,6.94,6.95,6.94,6.94,918000.0
2010-09-08 14:35:00,6.94,6.94,6.94,6.94,552000.0,6.94,6.94,6.94,6.94,552000.0
2010-09-08 14:40:00,6.95,6.96,6.94,6.96,1060000.0,6.95,6.96,6.94,6.96,1060000.0
2010-09-08 14:45:00,6.96,6.96,6.95,6.95,520000.0,6.96,6.96,6.95,6.95,520000.0
2010-09-08 14:50:00,6.95,6.95,6.94,6.95,366000.0,6.95,6.95,6.94,6.95,366000.0
2010-09-08 14:55:00,6.95,6.95,6.94,6.94,332000.0,6.95,6.95,6.94,6.94,332000.0
2010-09-08 15:00:00,6.94,6.96,6.94,6.96,1012000.0,6.94,6.96,6.94,6.96,1012000.0
2010-09-08 15:05:00,6.96,6.96,6.95,6.95,686000.0,6.96,6.96,6.95,6.95,686000.0
2010-09-08 15:10:00,6.96,6.96,6.95,6.96,584000.0,6.96,6.96,6.95,6.96,584000.0
2010-09-08 15:15:00,6.96,6.97,6.96,6.96,916000.0,6.96,6.97,6.96,6.96,916000.0
2010-09-08 15:20:00,6.96,6.97,6.95,6.95,1338000.0,6.96,6.97,6.95,6.95,1338000.0
2010-09-08 15:25:00,6.95,6.96,6.94,6.94,1108000.0,6.95,6.96,6.94,6.94,1108000.0
2010-09-08 15:30:00,6.94,6.94,6.92,6.93,3562000.0,6.94,6.94,6.92,6.93,3562000.0
2010-09-08 15:35:00,6.93,6.94,6.92,6.93,2140000.0,6.93,6.94,6.92,6.93,2140000.0
2010-09-08 15:40:00,6.93,6.94,6.92,6.93,1744000.0,6.93,6.94,6.92,6.93,1744000.0
2010-09-08 15:45:00,6.93,6.93,6.92,6.93,1830000.0,6.93,6.93,6.92,6.93,1830000.0
2010-09-08 15:50:00,6.93,6.94,6.93,6.94,2766000.0,6.93,6.94,6.93,6.94,2766000.0
2010-09-08 15:55:00,6.94,6.96,6.93,6.95,5532000.0,6.94,6.96,6.93,6.95,5532000.0
2010-09-09 09:30:00,7.0,7.04,7.0,7.02,4528000.0,7.0,7.04,7.0,7.02,4528000.0
2010-09-09 09:35:00,7.02,7.02,7.0,7.02,1812000.0,7.02,7.02,7.0,7.02,1812000.0
2010-09-09 09:40:00,7.02,7.02,7.0,7.01,1454000.0,7.02,7.02,7.0,7.01,1454000.0
2010-09-09 09:45:00,7.01,7.02,6.98,6.98,1792000.0,7.01,7.02,6.98,6.98,1792000.0
2010-09-09 09:50:00,6.98,7.01,6.98,7.01,1878000.0,6.98,7.01,6.98,7.01,1878000.0
2010-09-09 09:55:00,7.02,7.03,7.01,7.03,1840000.0,7.02,7.03,7.01,7.03,1840000.0
2010-09-09 10:00:00,7.03,7.03,7.01,7.01,2276000.0,7.03,7.03,7.01,7.01,2276000.0
2010-09-09 10:05:00,7.02,7.02,7.0,7.0,2414000.0,7.02,7.02,7.0,7.0,2414000.0
2010-09-09 10:10:00,7.0,7.01,6.99,6.99,1734000.0,7.0,7.01,6.99,6.99,1734000.0
2010-09-09 10:15:00,6.99,7.0,6.96,6.97,2224000.0,6.99,7.0,6.96,6.97,2224000.0
2010-09-09 10:20:00,6.97,7.0,6.97,6.99,1038000.0,6.97,7.0,6.97,6.99,1038000.0
2010-09-09 10:25:00,6.99,7.0,6.98,6.99,956000.0,6.99,7.0,6.98,6.99,956000.0
2010-09-09 10:30:00,6.99,6.99,6.96,6.97,1312000.0,6.99,6.99,6.96,6.97,1312000.0
2010-09-09 10:35:00,6.97,6.98,6.96,6.98,1562000.0,6.97,6.98,6.96,6.98,1562000.0
2010-09-09 10:40:00,6.98,6.98,6.97,6.98,1046000.0,6.98,6.98,6.97,6.98,1046000.0
2010-09-09 10:45:00,6.98,7.0,6.98,7.0,1642000.0,6.98,7.0,6.98,7.0,1642000.0
2010-09-09 10:50:00,7.0,7.0,6.98,6.98,1152000.0,7.0,7.0,6.98,6.98,1152000.0
2010-09-09 10:55:00,6.98,6.99,6.97,6.97,884000.0,6.98,6.99,6.97,6.97,884000.0
2010-09-09 11:00:00,6.97,6.99,6.97,6.98,608000.0,6.97,6.99,6.97,6.98,608000.0
2010-09-09 11:05:00,6.98,6.99,6.98,6.99,702000.0,6.98,6.99,6.98,6.99,702000.0
2010-09-09 11:10:00,6.99,7.01,6.99,7.0,1136000.0,6.99,7.01,6.99,7.0,1136000.0
2010-09-09 11:15:00,7.0,7.02,7.0,7.01,2280000.0,7.0,7.02,7.0,7.01,2280000.0
2010-09-09 11:20:00,7.01,7.01,7.0,7.01,1896000.0,7.01,7.01,7.0,7.01,1896000.0
2010-09-09 11:25:00,7.01,7.03,7.01,7.02,1388000.0,7.01,7.03,7.01,7.02,1388000.0
2010-09-09 11:30:00,7.02,7.04,7.01,7.04,1644000.0,7.02,7.04,7.01,7.04,1644000.0
2010-09-09 11:35:00,7.04,7.04,7.03,7.03,754000.0,7.04,7.04,7.03,7.03,754000.0
2010-09-09 11:40:00,7.03,7.03,7.03,7.03,476000.0,7.03,7.03,7.03,7.03,476000.0
2010-09-09 11:45:00,7.03,7.03,7.03,7.03,592000.0,7.03,7.03,7.03,7.03,592000.0
2010-09-09 11:50:00,7.03,7.03,7.03,7.03,572000.0,7.03,7.03,7.03,7.03,572000.0
2010-09-09 11:55:00,7.03,7.03,7.02,7.02,1074000.0,7.03,7.03,7.02,7.02,1074000.0
2010-09-09 12:00:00,7.02,7.03,7.02,7.03,1772000.0,7.02,7.03,7.02,7.03,1772000.0
2010-09-09 12:05:00,7.03,7.04,7.03,7.04,864000.0,7.03,7.04,7.03,7.04,864000.0
2010-09-09 12:10:00,7.04,7.05,7.03,7.04,1778000.0,7.04,7.05,7.03,7.04,1778000.0
2010-09-09 12:15:00,7.05,7.05,7.04,7.05,1264000.0,7.05,7.05,7.04,7.05,1264000.0
2010-09-09 12:20:00,7.05,7.05,7.05,7.05,1432000.0,7.05,7.05,7.05,7.05,1432000.0
2010-09-09 12:25:00,7.05,7.05,7.04,7.05,948000.0,7.05,7.05,7.04,7.05,948000.0
2010-09-09 12:30:00,7.05,7.05,7.05,7.05,586000.0,7.05,7.05,7.05,7.05,586000.0
2010-09-09 12:35:00,7.05,7.06,7.05,7.06,640000.0,7.05,7.06,7.05,7.06,640000.0
2010-09-09 12:40:00,7.06,7.07,7.06,7.07,990000.0,7.06,7.07,7.06,7.07,990000.0
2010-09-09 12:45:00,7.07,7.07,7.06,7.06,2028000.0,7.07,7.07,7.06,7.06,2028000.0
2010-09-09 12:50:00,7.06,7.06,7.05,7.06,1176000.0,7.06,7.06,7.05,7.06,1176000.0
2010-09-09 12:55:00,7.06,7.06,7.03,7.04,1190000.0,7.06,7.06,7.03,7.04,1190000.0
2010-09-09 13:00:00,7.04,7.05,7.03,7.04,1114000.0,7.04,7.05,7.03,7.04,1114000.0
2010-09-09 13:05:00,7.04,7.04,7.02,7.02,1224000.0,7.04,7.04,7.02,7.02,1224000.0
2010-09-09 13:10:00,7.02,7.02,7.01,7.01,2174000.0,7.02,7.02,7.01,7.01,2174000.0
2010-09-09 13:15:00,7.01,7.03,7.01,7.03,1088000.0,7.01,7.03,7.01,7.03,1088000.0
2010-09-09 13:20:00,7.03,7.04,7.03,7.03,782000.0,7.03,7.04,7.03,7.03,782000.0
2010-09-09 13:25:00,7.03,7.03,7.01,7.01,836000.0,7.03,7.03,7.01,7.01,836000.0
2010-09-09 13:30:00,7.01,7.02,7.0,7.02,922000.0,7.01,7.02,7.0,7.02,922000.0
2010-09-09 13:35:00,7.02,7.03,7.01,7.02,708000.0,7.02,7.03,7.01,7.02,708000.0
2010-09-09 13:40:00,7.02,7.02,7.01,7.01,592000.0,7.02,7.02,7.01,7.01,592000.0
2010-09-09 13:45:00,7.01,7.02,7.0,7.02,872000.0,7.01,7.02,7.0,7.02,872000.0
2010-09-09 13:50:00,7.02,7.03,7.01,7.01,510000.0,7.02,7.03,7.01,7.01,510000.0
2010-09-09 13:55:00,7.01,7.02,6.99,7.0,894000.0,7.01,7.02,6.99,7.0,894000.0
2010-09-09 14:00:00,7.0,7.01,7.0,7.01,544000.0,7.0,7.01,7.0,7.01,544000.0
2010-09-09 14:05:00,7.01,7.01,7.0,7.0,378000.0,7.01,7.01,7.0,7.0,378000.0
2010-09-09 14:10:00,7.0,7.0,6.98,7.0,1528000.0,7.0,7.0,6.98,7.0,1528000.0
2010-09-09 14:15:00,7.0,7.0,6.98,6.99,1226000.0,7.0,7.0,6.98,6.99,1226000.0
2010-09-09 14:20:00,6.98,6.99,6.98,6.98,424000.0,6.98,6.99,6.98,6.98,424000.0
2010-09-09 14:25:00,6.98,7.0,6.98,6.99,724000.0,6.98,7.0,6.98,6.99,724000.0
2010-09-09 14:30:00,6.99,7.0,6.98,7.0,616000.0,6.99,7.0,6.98,7.0,616000.0
2010-09-09 14:35:00,7.0,7.01,7.0,7.0,682000.0,7.0,7.01,7.0,7.0,682000.0
2010-09-09 14:40:00,7.0,7.0,6.99,7.0,404000.0,7.0,7.0,6.99,7.0,404000.0
2010-09-09 14:45:00,7.0,7.01,7.0,7.01,592000.0,7.0,7.01,7.0,7.01,592000.0
2010-09-09 14:50:00,7.01,7.01,7.0,7.0,500000.0,7.01,7.01,7.0,7.0,500000.0
2010-09-09 14:55:00,7.0,7.02,6.99,7.01,638000.0,7.0,7.02,6.99,7.01,638000.0
2010-09-09 15:00:00,7.01,7.02,7.01,7.02,558000.0,7.01,7.02,7.01,7.02,558000.0
2010-09-09 15:05:00,7.02,7.02,7.01,7.01,736000.0,7.02,7.02,7.01,7.01,736000.0
2010-09-09 15:10:00,7.01,7.02,7.01,7.01,662000.0,7.01,7.02,7.01,7.01,662000.0
2010-09-09 15:15:00,7.01,7.02,7.01,7.01,656000.0,7.01,7.02,7.01,7.01,656000.0
2010-09-09 15:20:00,7.01,7.02,7.01,7.02,770000.0,7.01,7.02,7.01,7.02,770000.0
2010-09-09 15:25:00,7.02,7.02,7.02,7.02,888000.0,7.02,7.02,7.02,7.02,888000.0
2010-09-09 15:30:00,7.02,7.02,7.01,7.02,690000.0,7.02,7.02,7.01,7.02,690000.0
2010-09-09 15:35:00,7.02,7.03,7.02,7.03,1646000.0,7.02,7.03,7.02,7.03,1646000.0
2010-09-09 15:40:00,7.03,7.04,7.02,7.02,1738000.0,7.03,7.04,7.02,7.02,1738000.0
2010-09-09 15:45:00,7.02,7.03,7.02,7.03,1462000.0,7.02,7.03,7.02,7.03,1462000.0
2010-09-09 15:50:00,7.02,7.03,7.02,7.02,2248000.0,7.02,7.03,7.02,7.02,2248000.0
2010-09-09 15:55:00,7.02,7.02,7.01,7.02,2934000.0,7.02,7.02,7.01,7.02,2934000.0
2010-09-10 09:30:00,7.04,7.08,7.03,7.03,5316000.0,7.04,7.08,7.03,7.03,5316000.0
2010-09-10 09:35:00,7.03,7.05,7.0,7.01,2262000.0,7.03,7.05,7.0,7.01,2262000.0
2010-09-10 09:40:00,7.01,7.05,7.01,7.05,2312000.0,7.01,7.05,7.01,7.05,2312000.0
2010-09-10 09:45:00,7.05,7.09,7.04,7.09,4160000.0,7.05,7.09,7.04,7.09,4160000.0
2010-09-10 09:50:00,7.09,7.12,7.09,7.11,4830000.0,7.09,7.12,7.09,7.11,4830000.0
2010-09-10 09:55:00,7.11,7.12,7.1,7.1,3390000.0,7.11,7.12,7.1,7.1,3390000.0
2010-09-10 10:00:00,7.1,7.12,7.08,7.11,2786000.0,7.1,7.12,7.08,7.11,2786000.0
2010-09-10 10:05:00,7.11,7.12,7.09,7.11,1982000.0,7.11,7.12,7.09,7.11,1982000.0
2010-09-10 10:10:00,7.1,7.13,7.09,7.13,3550000.0,7.1,7.13,7.09,7.13,3550000.0
2010-09-10 10:15:00,7.13,7.13,7.1,7.1,2558000.0,7.13,7.13,7.1,7.1,2558000.0
2010-09-10 10:20:00,7.1,7.13,7.1,7.11,1056000.0,7.1,7.13,7.1,7.11,1056000.0
2010-09-10 10:25:00,7.11,7.12,7.11,7.11,686000.0,7.11,7.12,7.11,7.11,686000.0
2010-09-10 10:30:00,7.11,7.13,7.11,7.11,1386000.0,7.11,7.13,7.11,7.11,1386000.0
2010-09-10 10:35:00,7.11,7.12,7.11,7.11,1638000.0,7.11,7.12,7.11,7.11,1638000.0
2010-09-10 10:40:00,7.11,7.11,7.1,7.11,1226000.0,7.11,7.11,7.1,7.11,1226000.0
2010-09-10 10:45:00,7.11,7.11,7.09,7.09,1360000.0,7.11,7.11,7.09,7.09,1360000.0
2010-09-10 10:50:00,7.09,7.1,7.08,7.09,1636000.0,7.09,7.1,7.08,7.09,1636000.0
2010-09-10 10:55:00,7.09,7.1,7.09,7.09,934000.0,7.09,7.1,7.09,7.09,934000.0
2010-09-10 11:00:00,7.09,7.1,7.09,7.09,1256000.0,7.09,7.1,7.09,7.09,1256000.0
2010-09-10 11:05:00,7.09,7.09,7.08,7.08,864000.0,7.09,7.09,7.08,7.08,864000.0
2010-09-10 11:10:00,7.08,7.08,7.06,7.07,1012000.0,7.08,7.08,7.06,7.07,1012000.0
2010-09-10 11:15:00,7.07,7.07,7.05,7.06,1696000.0,7.07,7.07,7.05,7.06,1696000.0
2010-09-10 11:20:00,7.06,7.06,7.05,7.06,798000.0,7.06,7.06,7.05,7.06,798000.0
2010-09-10 11:25:00,7.06,7.07,7.06,7.07,432000.0,7.06,7.07,7.06,7.07,432000.0
2010-09-10 11:30:00,7.07,7.08,7.06,7.06,526000.0,7.07,7.08,7.06,7.06,526000.0
2010-09-10 11:35:00,7.06,7.06,7.06,7.06,482000.0,7.06,7.06,7.06,7.06,482000.0
2010-09-10 11:40:00,7.06,7.06,7.05,7.06,798000.0,7.06,7.06,7.05,7.06,798000.0
2010-09-10 11:45:00,7.06,7.07,7.05,7.05,530000.0,7.06,7.07,7.05,7.05,530000.0
2010-09-10 11:50:00,7.05,7.06,7.04,7.05,1050000.0,7.05,7.06,7.04,7.05,1050000.0
2010-09-10 11:55:00,7.05,7.05,7.04,7.04,736000.0,7.05,7.05,7.04,7.04,736000.0
2010-09-10 12:00:00,7.05,7.05,7.03,7.04,926000.0,7.05,7.05,7.03,7.04,926000.0
2010-09-10 12:05:00,7.04,7.04,7.03,7.03,1206000.0,7.04,7.04,7.03,7.03,1206000.0
2010-09-10 12:10:00,7.03,7.05,7.03,7.04,428000.0,7.03,7.05,7.03,7.04,428000.0
2010-09-10 12:15:00,7.04,7.05,7.03,7.05,624000.0,7.04,7.05,7.03,7.05,624000.0
2010-09-10 12:20:00,7.05,7.07,7.05,7.07,1294000.0,7.05,7.07,7.05,7.07,1294000.0
2010-09-10 12:25:00,7.07,7.08,7.07,7.07,808000.0,7.07,7.08,7.07,7.07,808000.0
2010-09-10 12:30:00,7.07,7.07,7.06,7.06,816000.0,7.07,7.07,7.06,7.06,816000.0
2010-09-10 12:35:00,7.06,7.07,7.06,7.07,328000.0,7.06,7.07,7.06,7.07,328000.0
2010-09-10 12:40:00,7.07,7.07,7.06,7.07,570000.0,7.07,7.07,7.06,7.07,570000.0
2010-09-10 12:45:00,7.07,7.07,7.07,7.07,466000.0,7.07,7.07,7.07,7.07,466000.0
2010-09-10 12:50:00,7.07,7.08,7.07,7.08,572000.0,7.07,7.08,7.07,7.08,572000.0
2010-09-10 12:55:00,7.08,7.08,7.07,7.07,588000.0,7.08,7.08,7.07,7.07,588000.0
2010-09-10 13:00:00,7.07,7.07,7.06,7.07,610000.0,7.07,7.07,7.06,7.07,610000.0
2010-09-10 13:05:00,7.07,7.08,7.06,7.07,510000.0,7.07,7.08,7.06,7.07,510000.0
2010-09-10 13:10:00,7.07,7.07,7.06,7.07,412000.0,7.07,7.07,7.06,7.07,412000.0
2010-09-10 13:15:00,7.07,7.09,7.07,7.09,728000.0,7.07,7.09,7.07,7.09,728000.0
2010-09-10 13:20:00,7.09,7.09,7.07,7.08,584000.0,7.09,7.09,7.07,7.08,584000.0
2010-09-10 13:25:00,7.08,7.08,7.08,7.08,254000.0,7.08,7.08,7.08,7.08,254000.0
2010-09-10 13:30:00,7.08,7.09,7.07,7.09,772000.0,7.08,7.09,7.07,7.09,772000.0
2010-09-10 13:35:00,7.09,7.09,7.08,7.08,312000.0,7.09,7.09,7.08,7.08,312000.0
2010-09-10 13:40:00,7.08,7.09,7.07,7.07,392000.0,7.08,7.09,7.07,7.07,392000.0
2010-09-10 13:45:00,7.07,7.08,7.06,7.07,562000.0,7.07,7.08,7.06,7.07,562000.0
2010-09-10 13:50:00,7.08,7.08,7.06,7.07,1646000.0,7.08,7.08,7.06,7.07,1646000.0
2010-09-10 13:55:00,7.07,7.07,7.06,7.07,522000.0,7.07,7.07,7.06,7.07,522000.0
2010-09-10 14:00:00,7.07,7.08,7.07,7.08,450000.0,7.07,7.08,7.07,7.08,450000.0
2010-09-10 14:05:00,7.08,7.09,7.07,7.08,752000.0,7.08,7.09,7.07,7.08,752000.0
2010-09-10 14:10:00,7.08,7.09,7.08,7.09,750000.0,7.08,7.09,7.08,7.09,750000.0
2010-09-10 14:15:00,7.09,7.09,7.08,7.08,400000.0,7.09,7.09,7.08,7.08,400000.0
2010-09-10 14:20:00,7.08,7.08,7.07,7.08,548000.0,7.08,7.08,7.07,7.08,548000.0
2010-09-10 14:25:00,7.08,7.09,7.08,7.09,1176000.0,7.08,7.09,7.08,7.09,1176000.0
2010-09-10 14:30:00,7.09,7.09,7.08,7.09,562000.0,7.09,7.09,7.08,7.09,562000.0
2010-09-10 14:35:00,7.09,7.1,7.08,7.09,1032000.0,7.09,7.1,7.08,7.09,1032000.0
2010-09-10 14:40:00,7.09,7.11,7.09,7.11,1216000.0,7.09,7.11,7.09,7.11,1216000.0
2010-09-10 14:45:00,7.11,7.11,7.1,7.1,1396000.0,7.11,7.11,7.1,7.1,1396000.0
2010-09-10 14:50:00,7.1,7.1,7.1,7.1,896000.0,7.1,7.1,7.1,7.1,896000.0
2010-09-10 14:55:00,7.1,7.1,7.1,7.1,478000.0,7.1,7.1,7.1,7.1,478000.0
2010-09-10 15:00:00,7.1,7.1,7.1,7.1,518000.0,7.1,7.1,7.1,7.1,518000.0
2010-09-10 15:05:00,7.1,7.1,7.1,7.1,578000.0,7.1,7.1,7.1,7.1,578000.0
2010-09-10 15:10:00,7.1,7.11,7.1,7.11,508000.0,7.1,7.11,7.1,7.11,508000.0
2010-09-10 15:15:00,7.1,7.11,7.1,7.11,890000.0,7.1,7.11,7.1,7.11,890000.0
2010-09-10 15:20:00,7.11,7.11,7.1,7.11,436000.0,7.11,7.11,7.1,7.11,436000.0
2010-09-10 15:25:00,7.11,7.12,7.1,7.12,1190000.0,7.11,7.12,7.1,7.12,1190000.0
2010-09-10 15:30:00,7.12,7.12,7.11,7.12,1164000.0,7.12,7.12,7.11,7.12,1164000.0
2010-09-10 15:35:00,7.12,7.12,7.12,7.12,1922000.0,7.12,7.12,7.12,7.12,1922000.0
2010-09-10 15:40:00,7.12,7.12,7.11,7.12,1642000.0,7.12,7.12,7.11,7.12,1642000.0
2010-09-10 15:45:00,7.12,7.12,7.1,7.11,3022000.0,7.12,7.12,7.1,7.11,3022000.0
2010-09-10 15:50:00,7.12,7.12,7.11,7.11,1974000.0,7.12,7.12,7.11,7.11,1974000.0
2010-09-10 15:55:00,7.11,7.12,7.11,7.12,3812000.0,7.11,7.12,7.11,7.12,3812000.0
2010-09-13 09:30:00,7.21,7.23,7.19,7.2,6992000.0,7.21,7.23,7.19,7.2,6992000.0
2010-09-13 09:35:00,7.2,7.25,7.2,7.24,3462000.0,7.2,7.25,7.2,7.24,3462000.0
2010-09-13 09:40:00,7.24,7.25,7.23,7.24,2634000.0,7.24,7.25,7.23,7.24,2634000.0
2010-09-13 09:45:00,7.24,7.25,7.21,7.23,2606000.0,7.24,7.25,7.21,7.23,2606000.0
2010-09-13 09:50:00,7.23,7.25,7.23,7.25,1922000.0,7.23,7.25,7.23,7.25,1922000.0
2010-09-13 09:55:00,7.25,7.26,7.23,7.25,3162000.0,7.25,7.26,7.23,7.25,3162000.0
2010-09-13 10:00:00,7.25,7.27,7.25,7.27,2878000.0,7.25,7.27,7.25,7.27,2878000.0
2010-09-13 10:05:00,7.27,7.29,7.26,7.26,2740000.0,7.27,7.29,7.26,7.26,2740000.0
2010-09-13 10:10:00,7.27,7.27,7.26,7.27,1298000.0,7.27,7.27,7.26,7.27,1298000.0
2010-09-13 10:15:00,7.27,7.27,7.26,7.26,1158000.0,7.27,7.27,7.26,7.26,1158000.0
2010-09-13 10:20:00,7.27,7.27,7.25,7.26,1214000.0,7.27,7.27,7.25,7.26,1214000.0
2010-09-13 10:25:00,7.26,7.26,7.25,7.25,944000.0,7.26,7.26,7.25,7.25,944000.0
2010-09-13 10:30:00,7.25,7.27,7.25,7.26,1426000.0,7.25,7.27,7.25,7.26,1426000.0
2010-09-13 10:35:00,7.26,7.26,7.24,7.25,1484000.0,7.26,7.26,7.24,7.25,1484000.0
2010-09-13 10:40:00,7.25,7.27,7.25,7.27,806000.0,7.25,7.27,7.25,7.27,806000.0
2010-09-13 10:45:00,7.26,7.27,7.26,7.26,1152000.0,7.26,7.27,7.26,7.26,1152000.0
2010-09-13 10:50:00,7.26,7.27,7.25,7.26,1256000.0,7.26,7.27,7.25,7.26,1256000.0
2010-09-13 10:55:00,7.26,7.27,7.26,7.26,824000.0,7.26,7.27,7.26,7.26,824000.0
2010-09-13 11:00:00,7.26,7.27,7.26,7.27,1240000.0,7.26,7.27,7.26,7.27,1240000.0
2010-09-13 11:05:00,7.27,7.28,7.27,7.27,800000.0,7.27,7.28,7.27,7.27,800000.0
2010-09-13 11:10:00,7.27,7.28,7.27,7.27,2074000.0,7.27,7.28,7.27,7.27,2074000.0
2010-09-13 11:15:00,7.27,7.28,7.27,7.28,774000.0,7.27,7.28,7.27,7.28,774000.0
2010-09-13 11:20:00,7.28,7.28,7.28,7.28,518000.0,7.28,7.28,7.28,7.28,518000.0
2010-09-13 11:25:00,7.28,7.28,7.27,7.27,508000.0,7.28,7.28,7.27,7.27,508000.0
2010-09-13 11:30:00,7.27,7.28,7.27,7.27,760000.0,7.27,7.28,7.27,7.27,760000.0
2010-09-13 11:35:00,7.27,7.27,7.26,7.27,566000.0,7.27,7.27,7.26,7.27,566000.0
2010-09-13 11:40:00,7.27,7.27,7.26,7.26,482000.0,7.27,7.27,7.26,7.26,482000.0
2010-09-13 11:45:00,7.26,7.27,7.25,7.26,812000.0,7.26,7.27,7.25,7.26,812000.0
2010-09-13 11:50:00,7.26,7.26,7.25,7.25,680000.0,7.26,7.26,7.25,7.25,680000.0
2010-09-13 11:55:00,7.25,7.26,7.25,7.26,856000.0,7.25,7.26,7.25,7.26,856000.0
2010-09-13 12:00:00,7.26,7.26,7.25,7.26,824000.0,7.26,7.26,7.25,7.26,824000.0
2010-09-13 12:05:00,7.26,7.26,7.25,7.25,782000.0,7.26,7.26,7.25,7.25,782000.0
2010-09-13 12:10:00,7.25,7.26,7.25,7.25,406000.0,7.25,7.26,7.25,7.25,406000.0
2010-09-13 12:15:00,7.25,7.25,7.24,7.25,1236000.0,7.25,7.25,7.24,7.25,1236000.0
2010-09-13 12:20:00,7.25,7.25,7.23,7.24,846000.0,7.25,7.25,7.23,7.24,846000.0
2010-09-13 12:25:00,7.24,7.25,7.24,7.25,506000.0,7.24,7.25,7.24,7.25,506000.0
2010-09-13 12:30:00,7.25,7.25,7.23,7.23,1094000.0,7.25,7.25,7.23,7.23,1094000.0
2010-09-13 12:35:00,7.23,7.25,7.23,7.24,1288000.0,7.23,7.25,7.23,7.24,1288000.0
2010-09-13 12:40:00,7.24,7.25,7.24,7.25,412000.0,7.24,7.25,7.24,7.25,412000.0
2010-09-13 12:45:00,7.25,7.25,7.23,7.23,468000.0,7.25,7.25,7.23,7.23,468000.0
2010-09-13 12:50:00,7.23,7.24,7.23,7.23,578000.0,7.23,7.24,7.23,7.23,578000.0
2010-09-13 12:55:00,7.23,7.24,7.23,7.23,598000.0,7.23,7.24,7.23,7.23,598000.0
2010-09-13 13:00:00,7.23,7.24,7.23,7.23,476000.0,7.23,7.24,7.23,7.23,476000.0
2010-09-13 13:05:00,7.23,7.23,7.23,7.23,334000.0,7.23,7.23,7.23,7.23,334000.0
2010-09-13 13:10:00,7.23,7.23,7.23,7.23,238000.0,7.23,7.23,7.23,7.23,238000.0
2010-09-13 13:15:00,7.23,7.23,7.23,7.23,304000.0,7.23,7.23,7.23,7.23,304000.0
2010-09-13 13:20:00,7.23,7.25,7.23,7.25,612000.0,7.23,7.25,7.23,7.25,612000.0
2010-09-13 13:25:00,7.25,7.25,7.24,7.24,554000.0,7.25,7.25,7.24,7.24,554000.0
2010-09-13 13:30:00,7.24,7.24,7.23,7.24,510000.0,7.24,7.24,7.23,7.24,510000.0
2010-09-13 13:35:00,7.24,7.24,7.24,7.24,482000.0,7.24,7.24,7.24,7.24,482000.0
2010-09-13 13:40:00,7.24,7.24,7.23,7.23,340000.0,7.24,7.24,7.23,7.23,340000.0
2010-09-13 13:45:00,7.23,7.24,7.23,7.24,528000.0,7.23,7.24,7.23,7.24,528000.0
2010-09-13 13:50:00,7.24,7.24,7.23,7.24,520000.0,7.24,7.24,7.23,7.24,520000.0
2010-09-13 13:55:00,7.23,7.23,7.22,7.22,696000.0,7.23,7.23,7.22,7.22,696000.0
2010-09-13 14:00:00,7.22,7.23,7.22,7.22,528000.0,7.22,7.23,7.22,7.22,528000.0
2010-09-13 14:05:00,7.22,7.22,7.22,7.22,642000.0,7.22,7.22,7.22,7.22,642000.0
2010-09-13 14:10:00,7.22,7.22,7.21,7.22,628000.0,7.22,7.22,7.21,7.22,628000.0
2010-09-13 14:15:00,7.22,7.23,7.22,7.23,620000.0,7.22,7.23,7.22,7.23,620000.0
2010-09-13 14:20:00,7.23,7.23,7.22,7.22,924000.0,7.23,7.23,7.22,7.22,924000.0
2010-09-13 14:25:00,7.22,7.24,7.22,7.23,890000.0,7.22,7.24,7.22,7.23,890000.0
2010-09-13 14:30:00,7.23,7.24,7.22,7.22,596000.0,7.23,7.24,7.22,7.22,596000.0
2010-09-13 14:35:00,7.22,7.23,7.22,7.23,726000.0,7.22,7.23,7.22,7.23,726000.0
2010-09-13 14:40:00,7.23,7.23,7.23,7.23,636000.0,7.23,7.23,7.23,7.23,636000.0
2010-09-13 14:45:00,7.23,7.25,7.23,7.24,1602000.0,7.23,7.25,7.23,7.24,1602000.0
2010-09-13 14:50:00,7.24,7.25,7.24,7.25,630000.0,7.24,7.25,7.24,7.25,630000.0
2010-09-13 14:55:00,7.25,7.26,7.25,7.25,966000.0,7.25,7.26,7.25,7.25,966000.0
2010-09-13 15:00:00,7.25,7.26,7.25,7.25,768000.0,7.25,7.26,7.25,7.25,768000.0
2010-09-13 15:05:00,7.25,7.25,7.24,7.24,1044000.0,7.25,7.25,7.24,7.24,1044000.0
2010-09-13 15:10:00,7.24,7.25,7.23,7.25,1144000.0,7.24,7.25,7.23,7.25,1144000.0
2010-09-13 15:15:00,7.25,7.26,7.25,7.26,608000.0,7.25,7.26,7.25,7.26,608000.0
2010-09-13 15:20:00,7.26,7.26,7.25,7.26,1164000.0,7.26,7.26,7.25,7.26,1164000.0
2010-09-13 15:25:00,7.26,7.27,7.26,7.27,1836000.0,7.26,7.27,7.26,7.27,1836000.0
2010-09-13 15:30:00,7.27,7.27,7.25,7.26,1126000.0,7.27,7.27,7.25,7.26,1126000.0
2010-09-13 15:35:00,7.25,7.26,7.25,7.26,1332000.0,7.25,7.26,7.25,7.26,1332000.0
2010-09-13 15:40:00,7.26,7.27,7.25,7.26,1864000.0,7.26,7.27,7.25,7.26,1864000.0
2010-09-13 15:45:00,7.26,7.26,7.25,7.26,1896000.0,7.26,7.26,7.25,7.26,1896000.0
2010-09-13 15:50:00,7.26,7.26,7.26,7.26,2296000.0,7.26,7.26,7.26,7.26,2296000.0
2010-09-13 15:55:00,7.26,7.26,7.23,7.25,5766000.0,7.26,7.26,7.23,7.25,5766000.0
2010-09-14 09:30:00,7.22,7.26,7.22,7.22,3064000.0,7.22,7.26,7.22,7.22,3064000.0
2010-09-14 09:35:00,7.22,7.22,7.2,7.22,2478000.0,7.22,7.22,7.2,7.22,2478000.0
2010-09-14 09:40:00,7.22,7.22,7.19,7.22,2016000.0,7.22,7.22,7.19,7.22,2016000.0
2010-09-14 09:45:00,7.22,7.23,7.22,7.23,1698000.0,7.22,7.23,7.22,7.23,1698000.0
2010-09-14 09:50:00,7.23,7.23,7.22,7.23,1034000.0,7.23,7.23,7.22,7.23,1034000.0
2010-09-14 09:55:00,7.22,7.26,7.22,7.26,1308000.0,7.22,7.26,7.22,7.26,1308000.0
2010-09-14 10:00:00,7.26,7.28,7.24,7.26,1740000.0,7.26,7.28,7.24,7.26,1740000.0
2010-09-14 10:05:00,7.27,7.27,7.24,7.24,1410000.0,7.27,7.27,7.24,7.24,1410000.0
2010-09-14 10:10:00,7.24,7.25,7.23,7.24,2156000.0,7.24,7.25,7.23,7.24,2156000.0
2010-09-14 10:15:00,7.24,7.25,7.23,7.25,1842000.0,7.24,7.25,7.23,7.25,1842000.0
2010-09-14 10:20:00,7.25,7.25,7.24,7.24,934000.0,7.25,7.25,7.24,7.24,934000.0
2010-09-14 10:25:00,7.24,7.26,7.24,7.26,1222000.0,7.24,7.26,7.24,7.26,1222000.0
2010-09-14 10:30:00,7.26,7.27,7.25,7.25,568000.0,7.26,7.27,7.25,7.25,568000.0
2010-09-14 10:35:00,7.25,7.26,7.25,7.25,1048000.0,7.25,7.26,7.25,7.25,1048000.0
2010-09-14 10:40:00,7.25,7.26,7.25,7.26,484000.0,7.25,7.26,7.25,7.26,484000.0
2010-09-14 10:45:00,7.26,7.29,7.26,7.28,1484000.0,7.26,7.29,7.26,7.28,1484000.0
2010-09-14 10:50:00,7.28,7.28,7.27,7.28,678000.0,7.28,7.28,7.27,7.28,678000.0
2010-09-14 10:55:00,7.28,7.28,7.26,7.27,956000.0,7.28,7.28,7.26,7.27,956000.0
2010-09-14 11:00:00,7.27,7.29,7.27,7.28,1510000.0,7.27,7.29,7.27,7.28,1510000.0
2010-09-14 11:05:00,7.28,7.3,7.28,7.3,1138000.0,7.28,7.3,7.28,7.3,1138000.0
2010-09-14 11:10:00,7.3,7.31,7.28,7.3,1942000.0,7.3,7.31,7.28,7.3,1942000.0
2010-09-14 11:15:00,7.3,7.32,7.3,7.31,2196000.0,7.3,7.32,7.3,7.31,2196000.0
2010-09-14 11:20:00,7.31,7.31,7.29,7.3,1010000.0,7.31,7.31,7.29,7.3,1010000.0
2010-09-14 11:25:00,7.3,7.3,7.29,7.3,578000.0,7.3,7.3,7.29,7.3,578000.0
2010-09-14 11:30:00,7.3,7.31,7.3,7.31,720000.0,7.3,7.31,7.3,7.31,720000.0
2010-09-14 11:35:00,7.31,7.32,7.3,7.3,1082000.0,7.31,7.32,7.3,7.3,1082000.0
2010-09-14 11:40:00,7.3,7.31,7.3,7.31,560000.0,7.3,7.31,7.3,7.31,560000.0
2010-09-14 11:45:00,7.31,7.32,7.31,7.31,658000.0,7.31,7.32,7.31,7.31,658000.0
2010-09-14 11:50:00,7.31,7.32,7.31,7.31,654000.0,7.31,7.32,7.31,7.31,654000.0
2010-09-14 11:55:00,7.31,7.33,7.31,7.32,1412000.0,7.31,7.33,7.31,7.32,1412000.0
2010-09-14 12:00:00,7.32,7.33,7.32,7.32,636000.0,7.32,7.33,7.32,7.32,636000.0
2010-09-14 12:05:00,7.32,7.33,7.32,7.33,1234000.0,7.32,7.33,7.32,7.33,1234000.0
2010-09-14 12:10:00,7.33,7.33,7.32,7.32,846000.0,7.33,7.33,7.32,7.32,846000.0
2010-09-14 12:15:00,7.32,7.33,7.32,7.33,800000.0,7.32,7.33,7.32,7.33,800000.0
2010-09-14 12:20:00,7.33,7.33,7.33,7.33,622000.0,7.33,7.33,7.33,7.33,622000.0
2010-09-14 12:25:00,7.33,7.33,7.32,7.32,650000.0,7.33,7.33,7.32,7.32,650000.0
2010-09-14 12:30:00,7.33,7.33,7.31,7.32,710000.0,7.33,7.33,7.31,7.32,710000.0
2010-09-14 12:35:00,7.32,7.32,7.31,7.31,498000.0,7.32,7.32,7.31,7.31,498000.0
2010-09-14 12:40:00,7.31,7.32,7.31,7.32,346000.0,7.31,7.32,7.31,7.32,346000.0
2010-09-14 12:45:00,7.32,7.32,7.29,7.29,1172000.0,7.32,7.32,7.29,7.29,1172000.0
2010-09-14 12:50:00,7.29,7.3,7.28,7.3,1034000.0,7.29,7.3,7.28,7.3,1034000.0
2010-09-14 12:55:00,7.3,7.31,7.29,7.3,756000.0,7.3,7.31,7.29,7.3,756000.0
2010-09-14 13:00:00,7.3,7.31,7.3,7.31,380000.0,7.3,7.31,7.3,7.31,380000.0
2010-09-14 13:05:00,7.31,7.32,7.3,7.3,736000.0,7.31,7.32,7.3,7.3,736000.0
2010-09-14 13:10:00,7.31,7.31,7.3,7.31,332000.0,7.31,7.31,7.3,7.31,332000.0
2010-09-14 13:15:00,7.31,7.31,7.3,7.3,830000.0,7.31,7.31,7.3,7.3,830000.0
2010-09-14 13:20:00,7.3,7.3,7.29,7.29,476000.0,7.3,7.3,7.29,7.29,476000.0
2010-09-14 13:25:00,7.3,7.3,7.29,7.29,436000.0,7.3,7.3,7.29,7.29,436000.0
2010-09-14 13:30:00,7.3,7.3,7.29,7.29,1084000.0,7.3,7.3,7.29,7.29,1084000.0
2010-09-14 13:35:00,7.29,7.3,7.29,7.3,560000.0,7.29,7.3,7.29,7.3,560000.0
2010-09-14 13:40:00,7.29,7.3,7.29,7.29,272000.0,7.29,7.3,7.29,7.29,272000.0
2010-09-14 13:45:00,7.29,7.3,7.28,7.3,652000.0,7.29,7.3,7.28,7.3,652000.0
2010-09-14 13:50:00,7.29,7.3,7.29,7.3,608000.0,7.29,7.3,7.29,7.3,608000.0
2010-09-14 13:55:00,7.3,7.31,7.29,7.3,844000.0,7.3,7.31,7.29,7.3,844000.0
2010-09-14 14:00:00,7.3,7.31,7.3,7.3,924000.0,7.3,7.31,7.3,7.3,924000.0
2010-09-14 14:05:00,7.3,7.31,7.3,7.31,392000.0,7.3,7.31,7.3,7.31,392000.0
2010-09-14 14:10:00,7.31,7.32,7.3,7.32,1270000.0,7.31,7.32,7.3,7.32,1270000.0
2010-09-14 14:15:00,7.32,7.32,7.31,7.31,346000.0,7.32,7.32,7.31,7.31,346000.0
2010-09-14 14:20:00,7.31,7.32,7.31,7.32,606000.0,7.31,7.32,7.31,7.32,606000.0
2010-09-14 14:25:00,7.32,7.32,7.3,7.3,644000.0,7.32,7.32,7.3,7.3,644000.0
2010-09-14 14:30:00,7.3,7.31,7.3,7.3,378000.0,7.3,7.31,7.3,7.3,378000.0
2010-09-14 14:35:00,7.3,7.32,7.3,7.31,942000.0,7.3,7.32,7.3,7.31,942000.0
2010-09-14 14:40:00,7.31,7.32,7.31,7.31,640000.0,7.31,7.32,7.31,7.31,640000.0
2010-09-14 14:45:00,7.31,7.31,7.3,7.3,598000.0,7.31,7.31,7.3,7.3,598000.0
2010-09-14 14:50:00,7.3,7.31,7.3,7.31,476000.0,7.3,7.31,7.3,7.31,476000.0
2010-09-14 14:55:00,7.31,7.32,7.3,7.3,470000.0,7.31,7.32,7.3,7.3,470000.0
2010-09-14 15:00:00,7.3,7.31,7.3,7.3,594000.0,7.3,7.31,7.3,7.3,594000.0
2010-09-14 15:05:00,7.3,7.31,7.3,7.3,822000.0,7.3,7.31,7.3,7.3,822000.0
2010-09-14 15:10:00,7.3,7.31,7.29,7.3,784000.0,7.3,7.31,7.29,7.3,784000.0
2010-09-14 15:15:00,7.3,7.3,7.29,7.29,998000.0,7.3,7.3,7.29,7.29,998000.0
2010-09-14 15:20:00,7.29,7.31,7.29,7.3,1244000.0,7.29,7.31,7.29,7.3,1244000.0
2010-09-14 15:25:00,7.3,7.3,7.29,7.29,716000.0,7.3,7.3,7.29,7.29,716000.0
2010-09-14 15:30:00,7.29,7.3,7.29,7.3,982000.0,7.29,7.3,7.29,7.3,982000.0
2010-09-14 15:35:00,7.3,7.32,7.3,7.31,1320000.0,7.3,7.32,7.3,7.31,1320000.0
2010-09-14 15:40:00,7.31,7.31,7.3,7.3,1580000.0,7.31,7.31,7.3,7.3,1580000.0
2010-09-14 15:45:00,7.3,7.31,7.29,7.3,2626000.0,7.3,7.31,7.29,7.3,2626000.0
2010-09-14 15:50:00,7.3,7.3,7.28,7.28,2406000.0,7.3,7.3,7.28,7.28,2406000.0
2010-09-14 15:55:00,7.28,7.29,7.28,7.29,3316000.0,7.28,7.29,7.28,7.29,3316000.0
2010-09-15 09:30:00,7.24,7.25,7.22,7.24,3086000.0,7.24,7.25,7.22,7.24,3086000.0
2010-09-15 09:35:00,7.24,7.24,7.21,7.21,3282000.0,7.24,7.24,7.21,7.21,3282000.0
2010-09-15 09:40:00,7.21,7.23,7.21,7.21,2386000.0,7.21,7.23,7.21,7.21,2386000.0
2010-09-15 09:45:00,7.21,7.24,7.21,7.24,1492000.0,7.21,7.24,7.21,7.24,1492000.0
2010-09-15 09:50:00,7.24,7.24,7.23,7.23,1130000.0,7.24,7.24,7.23,7.23,1130000.0
2010-09-15 09:55:00,7.23,7.24,7.22,7.23,1262000.0,7.23,7.24,7.22,7.23,1262000.0
2010-09-15 10:00:00,7.23,7.24,7.21,7.21,1950000.0,7.23,7.24,7.21,7.21,1950000.0
2010-09-15 10:05:00,7.22,7.23,7.22,7.22,1310000.0,7.22,7.23,7.22,7.22,1310000.0
2010-09-15 10:10:00,7.22,7.23,7.22,7.23,1386000.0,7.22,7.23,7.22,7.23,1386000.0
2010-09-15 10:15:00,7.23,7.24,7.23,7.24,1648000.0,7.23,7.24,7.23,7.24,1648000.0
2010-09-15 10:20:00,7.24,7.24,7.23,7.24,976000.0,7.24,7.24,7.23,7.24,976000.0
2010-09-15 10:25:00,7.24,7.25,7.23,7.24,1796000.0,7.24,7.25,7.23,7.24,1796000.0
2010-09-15 10:30:00,7.24,7.25,7.23,7.23,1794000.0,7.24,7.25,7.23,7.23,1794000.0
2010-09-15 10:35:00,7.23,7.23,7.21,7.21,3146000.0,7.23,7.23,7.21,7.21,3146000.0
2010-09-15 10:40:00,7.22,7.23,7.21,7.23,1558000.0,7.22,7.23,7.21,7.23,1558000.0
2010-09-15 10:45:00,7.23,7.23,7.22,7.22,1432000.0,7.23,7.23,7.22,7.22,1432000.0
2010-09-15 10:50:00,7.22,7.22,7.21,7.21,882000.0,7.22,7.22,7.21,7.21,882000.0
2010-09-15 10:55:00,7.21,7.23,7.21,7.23,928000.0,7.21,7.23,7.21,7.23,928000.0
2010-09-15 11:00:00,7.23,7.23,7.21,7.21,1924000.0,7.23,7.23,7.21,7.21,1924000.0
2010-09-15 11:05:00,7.21,7.21,7.18,7.18,3268000.0,7.21,7.21,7.18,7.18,3268000.0
2010-09-15 11:10:00,7.19,7.2,7.18,7.19,1496000.0,7.19,7.2,7.18,7.19,1496000.0
2010-09-15 11:15:00,7.2,7.2,7.18,7.19,1258000.0,7.2,7.2,7.18,7.19,1258000.0
2010-09-15 11:20:00,7.19,7.2,7.19,7.19,800000.0,7.19,7.2,7.19,7.19,800000.0
2010-09-15 11:25:00,7.19,7.19,7.18,7.18,1764000.0,7.19,7.19,7.18,7.18,1764000.0
2010-09-15 11:30:00,7.18,7.2,7.18,7.19,882000.0,7.18,7.2,7.18,7.19,882000.0
2010-09-15 11:35:00,7.19,7.2,7.19,7.19,1052000.0,7.19,7.2,7.19,7.19,1052000.0
2010-09-15 11:40:00,7.19,7.2,7.19,7.2,712000.0,7.19,7.2,7.19,7.2,712000.0
2010-09-15 11:45:00,7.2,7.21,7.2,7.2,706000.0,7.2,7.21,7.2,7.2,706000.0
2010-09-15 11:50:00,7.2,7.21,7.2,7.2,1156000.0,7.2,7.21,7.2,7.2,1156000.0
2010-09-15 11:55:00,7.2,7.21,7.19,7.2,886000.0,7.2,7.21,7.19,7.2,886000.0
2010-09-15 12:00:00,7.2,7.22,7.2,7.22,1678000.0,7.2,7.22,7.2,7.22,1678000.0
2010-09-15 12:05:00,7.22,7.22,7.21,7.22,920000.0,7.22,7.22,7.21,7.22,920000.0
2010-09-15 12:10:00,7.21,7.22,7.21,7.22,606000.0,7.21,7.22,7.21,7.22,606000.0
2010-09-15 12:15:00,7.22,7.22,7.21,7.22,546000.0,7.22,7.22,7.21,7.22,546000.0
2010-09-15 12:20:00,7.22,7.23,7.22,7.23,784000.0,7.22,7.23,7.22,7.23,784000.0
2010-09-15 12:25:00,7.23,7.24,7.22,7.23,986000.0,7.23,7.24,7.22,7.23,986000.0
2010-09-15 12:30:00,7.23,7.24,7.23,7.23,572000.0,7.23,7.24,7.23,7.23,572000.0
2010-09-15 12:35:00,7.23,7.23,7.22,7.22,434000.0,7.23,7.23,7.22,7.22,434000.0
2010-09-15 12:40:00,7.22,7.23,7.21,7.22,626000.0,7.22,7.23,7.21,7.22,626000.0
2010-09-15 12:45:00,7.22,7.22,7.21,7.22,752000.0,7.22,7.22,7.21,7.22,752000.0
2010-09-15 12:50:00,7.22,7.22,7.22,7.22,282000.0,7.22,7.22,7.22,7.22,282000.0
2010-09-15 12:55:00,7.22,7.23,7.22,7.22,730000.0,7.22,7.23,7.22,7.22,730000.0
2010-09-15 13:00:00,7.22,7.22,7.22,7.22,732000.0,7.22,7.22,7.22,7.22,732000.0
2010-09-15 13:05:00,7.22,7.22,7.22,7.22,512000.0,7.22,7.22,7.22,7.22,512000.0
2010-09-15 13:10:00,7.22,7.23,7.22,7.23,804000.0,7.22,7.23,7.22,7.23,804000.0
2010-09-15 13:15:00,7.23,7.24,7.23,7.24,628000.0,7.23,7.24,7.23,7.24,628000.0
2010-09-15 13:20:00,7.24,7.24,7.23,7.23,862000.0,7.24,7.24,7.23,7.23,862000.0
2010-09-15 13:25:00,7.23,7.24,7.21,7.21,942000.0,7.23,7.24,7.21,7.21,942000.0
2010-09-15 13:30:00,7.21,7.22,7.21,7.22,528000.0,7.21,7.22,7.21,7.22,528000.0
2010-09-15 13:35:00,7.22,7.22,7.22,7.22,258000.0,7.22,7.22,7.22,7.22,258000.0
2010-09-15 13:40:00,7.22,7.23,7.22,7.23,318000.0,7.22,7.23,7.22,7.23,318000.0
2010-09-15 13:45:00,7.23,7.23,7.22,7.22,452000.0,7.23,7.23,7.22,7.22,452000.0
2010-09-15 13:50:00,7.22,7.23,7.21,7.23,602000.0,7.22,7.23,7.21,7.23,602000.0
2010-09-15 13:55:00,7.23,7.24,7.23,7.23,612000.0,7.23,7.24,7.23,7.23,612000.0
2010-09-15 14:00:00,7.23,7.24,7.23,7.24,432000.0,7.23,7.24,7.23,7.24,432000.0
2010-09-15 14:05:00,7.24,7.24,7.24,7.24,768000.0,7.24,7.24,7.24,7.24,768000.0
2010-09-15 14:10:00,7.24,7.24,7.23,7.23,740000.0,7.24,7.24,7.23,7.23,740000.0
2010-09-15 14:15:00,7.23,7.23,7.22,7.22,808000.0,7.23,7.23,7.22,7.22,808000.0
2010-09-15 14:20:00,7.22,7.23,7.22,7.23,640000.0,7.22,7.23,7.22,7.23,640000.0
2010-09-15 14:25:00,7.23,7.23,7.23,7.23,512000.0,7.23,7.23,7.23,7.23,512000.0
2010-09-15 14:30:00,7.23,7.23,7.21,7.22,888000.0,7.23,7.23,7.21,7.22,888000.0
2010-09-15 14:35:00,7.22,7.23,7.22,7.22,442000.0,7.22,7.23,7.22,7.22,442000.0
2010-09-15 14:40:00,7.22,7.23,7.21,7.21,858000.0,7.22,7.23,7.21,7.21,858000.0
2010-09-15 14:45:00,7.21,7.22,7.21,7.22,826000.0,7.21,7.22,7.21,7.22,826000.0
2010-09-15 14:50:00,7.22,7.23,7.22,7.23,1056000.0,7.22,7.23,7.22,7.23,1056000.0
2010-09-15 14:55:00,7.23,7.24,7.23,7.24,1214000.0,7.23,7.24,7.23,7.24,1214000.0
2010-09-15 15:00:00,7.24,7.24,7.23,7.23,820000.0,7.24,7.24,7.23,7.23,820000.0
2010-09-15 15:05:00,7.23,7.24,7.23,7.24,566000.0,7.23,7.24,7.23,7.24,566000.0
2010-09-15 15:10:00,7.24,7.24,7.23,7.24,1046000.0,7.24,7.24,7.23,7.24,1046000.0
2010-09-15 15:15:00,7.24,7.25,7.24,7.25,1558000.0,7.24,7.25,7.24,7.25,1558000.0
2010-09-15 15:20:00,7.25,7.26,7.24,7.26,1226000.0,7.25,7.26,7.24,7.26,1226000.0
2010-09-15 15:25:00,7.26,7.28,7.26,7.27,2120000.0,7.26,7.28,7.26,7.27,2120000.0
2010-09-15 15:30:00,7.27,7.28,7.27,7.28,1620000.0,7.27,7.28,7.27,7.28,1620000.0
2010-09-15 15:35:00,7.28,7.28,7.27,7.27,1578000.0,7.28,7.28,7.27,7.27,1578000.0
2010-09-15 15:40:00,7.27,7.27,7.26,7.26,1294000.0,7.27,7.27,7.26,7.26,1294000.0
2010-09-15 15:45:00,7.26,7.27,7.26,7.27,1386000.0,7.26,7.27,7.26,7.27,1386000.0
2010-09-15 15:50:00,7.27,7.28,7.27,7.28,1364000.0,7.27,7.28,7.27,7.28,1364000.0
2010-09-15 15:55:00,7.28,7.28,7.27,7.27,3018000.0,7.28,7.28,7.27,7.27,3018000.0
2010-09-16 09:30:00,7.26,7.31,7.26,7.3,2646000.0,7.26,7.31,7.26,7.3,2646000.0
2010-09-16 09:35:00,7.3,7.31,7.29,7.31,1668000.0,7.3,7.31,7.29,7.31,1668000.0
2010-09-16 09:40:00,7.31,7.33,7.31,7.31,3838000.0,7.31,7.33,7.31,7.31,3838000.0
2010-09-16 09:45:00,7.31,7.31,7.3,7.31,2776000.0,7.31,7.31,7.3,7.31,2776000.0
2010-09-16 09:50:00,7.31,7.33,7.3,7.32,2504000.0,7.31,7.33,7.3,7.32,2504000.0
2010-09-16 09:55:00,7.32,7.34,7.31,7.33,2086000.0,7.32,7.34,7.31,7.33,2086000.0
2010-09-16 10:00:00,7.33,7.36,7.29,7.33,4888000.0,7.33,7.36,7.29,7.33,4888000.0
2010-09-16 10:05:00,7.34,7.35,7.33,7.34,1494000.0,7.34,7.35,7.33,7.34,1494000.0
2010-09-16 10:10:00,7.34,7.35,7.33,7.34,1588000.0,7.34,7.35,7.33,7.34,1588000.0
2010-09-16 10:15:00,7.34,7.35,7.33,7.35,1656000.0,7.34,7.35,7.33,7.35,1656000.0
2010-09-16 10:20:00,7.35,7.37,7.34,7.35,2756000.0,7.35,7.37,7.34,7.35,2756000.0
2010-09-16 10:25:00,7.35,7.36,7.34,7.35,1214000.0,7.35,7.36,7.34,7.35,1214000.0
2010-09-16 10:30:00,7.35,7.35,7.33,7.34,1550000.0,7.35,7.35,7.33,7.34,1550000.0
2010-09-16 10:35:00,7.34,7.37,7.34,7.36,998000.0,7.34,7.37,7.34,7.36,998000.0
2010-09-16 10:40:00,7.36,7.37,7.35,7.36,2414000.0,7.36,7.37,7.35,7.36,2414000.0
2010-09-16 10:45:00,7.36,7.38,7.36,7.37,1670000.0,7.36,7.38,7.36,7.37,1670000.0
2010-09-16 10:50:00,7.37,7.38,7.36,7.37,1126000.0,7.37,7.38,7.36,7.37,1126000.0
2010-09-16 10:55:00,7.37,7.38,7.35,7.35,2114000.0,7.37,7.38,7.35,7.35,2114000.0
2010-09-16 11:00:00,7.35,7.36,7.35,7.35,1950000.0,7.35,7.36,7.35,7.35,1950000.0
2010-09-16 11:05:00,7.35,7.37,7.35,7.36,1528000.0,7.35,7.37,7.35,7.36,1528000.0
2010-09-16 11:10:00,7.36,7.37,7.36,7.37,940000.0,7.36,7.37,7.36,7.37,940000.0
2010-09-16 11:15:00,7.37,7.37,7.36,7.37,1072000.0,7.37,7.37,7.36,7.37,1072000.0
2010-09-16 11:20:00,7.37,7.37,7.35,7.36,1526000.0,7.37,7.37,7.35,7.36,1526000.0
2010-09-16 11:25:00,7.36,7.36,7.33,7.34,1284000.0,7.36,7.36,7.33,7.34,1284000.0
2010-09-16 11:30:00,7.34,7.35,7.33,7.34,1084000.0,7.34,7.35,7.33,7.34,1084000.0
2010-09-16 11:35:00,7.34,7.35,7.34,7.34,532000.0,7.34,7.35,7.34,7.34,532000.0
2010-09-16 11:40:00,7.34,7.34,7.33,7.33,1000000.0,7.34,7.34,7.33,7.33,1000000.0
2010-09-16 11:45:00,7.33,7.34,7.33,7.34,642000.0,7.33,7.34,7.33,7.34,642000.0
2010-09-16 11:50:00,7.34,7.34,7.33,7.34,488000.0,7.34,7.34,7.33,7.34,488000.0
2010-09-16 11:55:00,7.34,7.35,7.33,7.33,1342000.0,7.34,7.35,7.33,7.33,1342000.0
2010-09-16 12:00:00,7.33,7.34,7.32,7.33,1152000.0,7.33,7.34,7.32,7.33,1152000.0
2010-09-16 12:05:00,7.33,7.34,7.32,7.32,502000.0,7.33,7.34,7.32,7.32,502000.0
2010-09-16 12:10:00,7.33,7.33,7.31,7.31,1698000.0,7.33,7.33,7.31,7.31,1698000.0
2010-09-16 12:15:00,7.31,7.33,7.31,7.33,906000.0,7.31,7.33,7.31,7.33,906000.0
2010-09-16 12:20:00,7.33,7.33,7.32,7.32,832000.0,7.33,7.33,7.32,7.32,832000.0
2010-09-16 12:25:00,7.32,7.34,7.32,7.33,582000.0,7.32,7.34,7.32,7.33,582000.0
2010-09-16 12:30:00,7.33,7.34,7.32,7.33,790000.0,7.33,7.34,7.32,7.33,790000.0
2010-09-16 12:35:00,7.33,7.33,7.33,7.33,408000.0,7.33,7.33,7.33,7.33,408000.0
2010-09-16 12:40:00,7.33,7.35,7.33,7.34,1042000.0,7.33,7.35,7.33,7.34,1042000.0
2010-09-16 12:45:00,7.34,7.34,7.33,7.33,454000.0,7.34,7.34,7.33,7.33,454000.0
2010-09-16 12:50:00,7.34,7.35,7.33,7.35,612000.0,7.34,7.35,7.33,7.35,612000.0
2010-09-16 12:55:00,7.35,7.35,7.34,7.35,1008000.0,7.35,7.35,7.34,7.35,1008000.0
2010-09-16 13:00:00,7.35,7.36,7.34,7.36,1362000.0,7.35,7.36,7.34,7.36,1362000.0
2010-09-16 13:05:00,7.36,7.36,7.35,7.35,1176000.0,7.36,7.36,7.35,7.35,1176000.0
2010-09-16 13:10:00,7.35,7.36,7.35,7.36,874000.0,7.35,7.36,7.35,7.36,874000.0
2010-09-16 13:15:00,7.36,7.36,7.34,7.35,992000.0,7.36,7.36,7.34,7.35,992000.0
2010-09-16 13:20:00,7.35,7.35,7.35,7.35,378000.0,7.35,7.35,7.35,7.35,378000.0
2010-09-16 13:25:00,7.35,7.35,7.35,7.35,388000.0,7.35,7.35,7.35,7.35,388000.0
2010-09-16 13:30:00,7.35,7.36,7.35,7.35,422000.0,7.35,7.36,7.35,7.35,422000.0
2010-09-16 13:35:00,7.35,7.36,7.35,7.36,502000.0,7.35,7.36,7.35,7.36,502000.0
2010-09-16 13:40:00,7.36,7.37,7.36,7.37,704000.0,7.36,7.37,7.36,7.37,704000.0
2010-09-16 13:45:00,7.37,7.37,7.36,7.37,680000.0,7.37,7.37,7.36,7.37,680000.0
2010-09-16 13:50:00,7.36,7.37,7.36,7.36,290000.0,7.36,7.37,7.36,7.36,290000.0
2010-09-16 13:55:00,7.36,7.37,7.35,7.36,692000.0,7.36,7.37,7.35,7.36,692000.0
2010-09-16 14:00:00,7.36,7.37,7.36,7.37,886000.0,7.36,7.37,7.36,7.37,886000.0
2010-09-16 14:05:00,7.37,7.37,7.36,7.37,798000.0,7.37,7.37,7.36,7.37,798000.0
2010-09-16 14:10:00,7.37,7.37,7.37,7.37,710000.0,7.37,7.37,7.37,7.37,710000.0
2010-09-16 14:15:00,7.37,7.37,7.37,7.37,582000.0,7.37,7.37,7.37,7.37,582000.0
2010-09-16 14:20:00,7.37,7.38,7.37,7.38,1056000.0,7.37,7.38,7.37,7.38,1056000.0
2010-09-16 14:25:00,7.38,7.39,7.38,7.38,1532000.0,7.38,7.39,7.38,7.38,1532000.0
2010-09-16 14:30:00,7.38,7.39,7.38,7.39,858000.0,7.38,7.39,7.38,7.39,858000.0
2010-09-16 14:35:00,7.39,7.39,7.37,7.38,802000.0,7.39,7.39,7.37,7.38,802000.0
2010-09-16 14:40:00,7.38,7.38,7.37,7.37,714000.0,7.38,7.38,7.37,7.37,714000.0
2010-09-16 14:45:00,7.37,7.38,7.37,7.37,1010000.0,7.37,7.38,7.37,7.37,1010000.0
2010-09-16 14:50:00,7.37,7.37,7.36,7.37,574000.0,7.37,7.37,7.36,7.37,574000.0
2010-09-16 14:55:00,7.37,7.38,7.37,7.37,704000.0,7.37,7.38,7.37,7.37,704000.0
2010-09-16 15:00:00,7.37,7.38,7.36,7.37,692000.0,7.37,7.38,7.36,7.37,692000.0
2010-09-16 15:05:00,7.37,7.38,7.37,7.38,840000.0,7.37,7.38,7.37,7.38,840000.0
2010-09-16 15:10:00,7.38,7.38,7.37,7.37,566000.0,7.38,7.38,7.37,7.37,566000.0
2010-09-16 15:15:00,7.37,7.39,7.37,7.39,1384000.0,7.37,7.39,7.37,7.39,1384000.0
2010-09-16 15:20:00,7.39,7.4,7.38,7.39,3518000.0,7.39,7.4,7.38,7.39,3518000.0
2010-09-16 15:25:00,7.39,7.4,7.39,7.39,1280000.0,7.39,7.4,7.39,7.39,1280000.0
2010-09-16 15:30:00,7.39,7.41,7.39,7.4,2408000.0,7.39,7.41,7.39,7.4,2408000.0
2010-09-16 15:35:00,7.4,7.4,7.4,7.4,1916000.0,7.4,7.4,7.4,7.4,1916000.0
2010-09-16 15:40:00,7.4,7.4,7.39,7.39,2018000.0,7.4,7.4,7.39,7.39,2018000.0
2010-09-16 15:45:00,7.39,7.39,7.38,7.39,1818000.0,7.39,7.39,7.38,7.39,1818000.0
2010-09-16 15:50:00,7.39,7.39,7.39,7.39,2668000.0,7.39,7.39,7.39,7.39,2668000.0
2010-09-16 15:55:00,7.39,7.41,7.39,7.41,4582000.0,7.39,7.41,7.39,7.41,4582000.0
2010-09-17 09:30:00,7.45,7.45,7.43,7.44,15108000.0,7.45,7.45,7.43,7.44,15108000.0
2010-09-17 09:35:00,7.44,7.45,7.38,7.39,3386000.0,7.44,7.45,7.38,7.39,3386000.0
2010-09-17 09:40:00,7.39,7.41,7.38,7.4,2402000.0,7.39,7.41,7.38,7.4,2402000.0
2010-09-17 09:45:00,7.4,7.4,7.38,7.39,1906000.0,7.4,7.4,7.38,7.39,1906000.0
2010-09-17 09:50:00,7.39,7.39,7.35,7.35,3116000.0,7.39,7.39,7.35,7.35,3116000.0
2010-09-17 09:55:00,7.35,7.37,7.34,7.35,3154000.0,7.35,7.37,7.34,7.35,3154000.0
2010-09-17 10:00:00,7.35,7.36,7.33,7.35,2136000.0,7.35,7.36,7.33,7.35,2136000.0
2010-09-17 10:05:00,7.35,7.37,7.34,7.36,2614000.0,7.35,7.37,7.34,7.36,2614000.0
2010-09-17 10:10:00,7.36,7.36,7.33,7.36,2402000.0,7.36,7.36,7.33,7.36,2402000.0
2010-09-17 10:15:00,7.35,7.36,7.33,7.34,1272000.0,7.35,7.36,7.33,7.34,1272000.0
2010-09-17 10:20:00,7.34,7.36,7.33,7.34,1336000.0,7.34,7.36,7.33,7.34,1336000.0
2010-09-17 10:25:00,7.34,7.36,7.34,7.35,844000.0,7.34,7.36,7.34,7.35,844000.0
2010-09-17 10:30:00,7.35,7.35,7.34,7.35,776000.0,7.35,7.35,7.34,7.35,776000.0
2010-09-17 10:35:00,7.35,7.36,7.35,7.36,652000.0,7.35,7.36,7.35,7.36,652000.0
2010-09-17 10:40:00,7.36,7.36,7.34,7.36,786000.0,7.36,7.36,7.34,7.36,786000.0
2010-09-17 10:45:00,7.36,7.37,7.35,7.36,1060000.0,7.36,7.37,7.35,7.36,1060000.0
2010-09-17 10:50:00,7.36,7.37,7.36,7.36,708000.0,7.36,7.37,7.36,7.36,708000.0
2010-09-17 10:55:00,7.36,7.37,7.36,7.37,442000.0,7.36,7.37,7.36,7.37,442000.0
2010-09-17 11:00:00,7.37,7.38,7.36,7.37,910000.0,7.37,7.38,7.36,7.37,910000.0
2010-09-17 11:05:00,7.37,7.38,7.37,7.37,838000.0,7.37,7.38,7.37,7.37,838000.0
2010-09-17 11:10:00,7.37,7.38,7.37,7.37,812000.0,7.37,7.38,7.37,7.37,812000.0
2010-09-17 11:15:00,7.37,7.37,7.36,7.37,678000.0,7.37,7.37,7.36,7.37,678000.0
2010-09-17 11:20:00,7.37,7.38,7.37,7.38,630000.0,7.37,7.38,7.37,7.38,630000.0
2010-09-17 11:25:00,7.37,7.38,7.35,7.36,1208000.0,7.37,7.38,7.35,7.36,1208000.0
2010-09-17 11:30:00,7.36,7.37,7.35,7.36,828000.0,7.36,7.37,7.35,7.36,828000.0
2010-09-17 11:35:00,7.36,7.36,7.35,7.36,636000.0,7.36,7.36,7.35,7.36,636000.0
2010-09-17 11:40:00,7.36,7.36,7.35,7.35,654000.0,7.36,7.36,7.35,7.35,654000.0
2010-09-17 11:45:00,7.35,7.36,7.35,7.35,532000.0,7.35,7.36,7.35,7.35,532000.0
2010-09-17 11:50:00,7.35,7.36,7.35,7.36,790000.0,7.35,7.36,7.35,7.36,790000.0
2010-09-17 11:55:00,7.36,7.37,7.36,7.36,426000.0,7.36,7.37,7.36,7.36,426000.0
2010-09-17 12:00:00,7.36,7.37,7.35,7.36,720000.0,7.36,7.37,7.35,7.36,720000.0
2010-09-17 12:05:00,7.36,7.36,7.35,7.35,378000.0,7.36,7.36,7.35,7.35,378000.0
2010-09-17 12:10:00,7.35,7.36,7.35,7.36,618000.0,7.35,7.36,7.35,7.36,618000.0
2010-09-17 12:15:00,7.36,7.36,7.35,7.36,292000.0,7.36,7.36,7.35,7.36,292000.0
2010-09-17 12:20:00,7.35,7.36,7.35,7.36,324000.0,7.35,7.36,7.35,7.36,324000.0
2010-09-17 12:25:00,7.36,7.37,7.36,7.36,396000.0,7.36,7.37,7.36,7.36,396000.0
2010-09-17 12:30:00,7.36,7.37,7.36,7.36,612000.0,7.36,7.37,7.36,7.36,612000.0
2010-09-17 12:35:00,7.36,7.37,7.36,7.36,324000.0,7.36,7.37,7.36,7.36,324000.0
2010-09-17 12:40:00,7.36,7.36,7.35,7.35,710000.0,7.36,7.36,7.35,7.35,710000.0
2010-09-17 12:45:00,7.35,7.35,7.34,7.35,606000.0,7.35,7.35,7.34,7.35,606000.0
2010-09-17 12:50:00,7.35,7.35,7.34,7.35,348000.0,7.35,7.35,7.34,7.35,348000.0
2010-09-17 12:55:00,7.35,7.35,7.35,7.35,398000.0,7.35,7.35,7.35,7.35,398000.0
2010-09-17 13:00:00,7.35,7.36,7.35,7.36,274000.0,7.35,7.36,7.35,7.36,274000.0
2010-09-17 13:05:00,7.36,7.36,7.35,7.35,294000.0,7.36,7.36,7.35,7.35,294000.0
2010-09-17 13:10:00,7.35,7.35,7.34,7.35,542000.0,7.35,7.35,7.34,7.35,542000.0
2010-09-17 13:15:00,7.35,7.35,7.34,7.35,384000.0,7.35,7.35,7.34,7.35,384000.0
2010-09-17 13:20:00,7.35,7.35,7.35,7.35,436000.0,7.35,7.35,7.35,7.35,436000.0
2010-09-17 13:25:00,7.35,7.35,7.35,7.35,288000.0,7.35,7.35,7.35,7.35,288000.0
2010-09-17 13:30:00,7.35,7.36,7.35,7.35,364000.0,7.35,7.36,7.35,7.35,364000.0
2010-09-17 13:35:00,7.35,7.36,7.35,7.35,188000.0,7.35,7.36,7.35,7.35,188000.0
2010-09-17 13:40:00,7.35,7.36,7.35,7.35,604000.0,7.35,7.36,7.35,7.35,604000.0
2010-09-17 13:45:00,7.35,7.36,7.35,7.36,348000.0,7.35,7.36,7.35,7.36,348000.0
2010-09-17 13:50:00,7.36,7.36,7.36,7.36,462000.0,7.36,7.36,7.36,7.36,462000.0
2010-09-17 13:55:00,7.36,7.36,7.36,7.36,542000.0,7.36,7.36,7.36,7.36,542000.0
2010-09-17 14:00:00,7.36,7.36,7.35,7.36,602000.0,7.36,7.36,7.35,7.36,602000.0
2010-09-17 14:05:00,7.36,7.36,7.35,7.36,1114000.0,7.36,7.36,7.35,7.36,1114000.0
2010-09-17 14:10:00,7.35,7.37,7.35,7.36,630000.0,7.35,7.37,7.35,7.36,630000.0
2010-09-17 14:15:00,7.36,7.36,7.36,7.36,502000.0,7.36,7.36,7.36,7.36,502000.0
2010-09-17 14:20:00,7.36,7.36,7.35,7.36,494000.0,7.36,7.36,7.35,7.36,494000.0
2010-09-17 14:25:00,7.36,7.37,7.36,7.37,942000.0,7.36,7.37,7.36,7.37,942000.0
2010-09-17 14:30:00,7.37,7.38,7.36,7.38,1180000.0,7.37,7.38,7.36,7.38,1180000.0
2010-09-17 14:35:00,7.38,7.4,7.38,7.4,1328000.0,7.38,7.4,7.38,7.4,1328000.0
2010-09-17 14:40:00,7.4,7.41,7.4,7.41,1338000.0,7.4,7.41,7.4,7.41,1338000.0
2010-09-17 14:45:00,7.4,7.4,7.39,7.4,1004000.0,7.4,7.4,7.39,7.4,1004000.0
2010-09-17 14:50:00,7.4,7.4,7.39,7.39,510000.0,7.4,7.4,7.39,7.39,510000.0
2010-09-17 14:55:00,7.39,7.4,7.39,7.4,542000.0,7.39,7.4,7.39,7.4,542000.0
2010-09-17 15:00:00,7.4,7.4,7.39,7.39,898000.0,7.4,7.4,7.39,7.39,898000.0
2010-09-17 15:05:00,7.39,7.39,7.38,7.39,956000.0,7.39,7.39,7.38,7.39,956000.0
2010-09-17 15:10:00,7.39,7.39,7.37,7.37,1410000.0,7.39,7.39,7.37,7.37,1410000.0
2010-09-17 15:15:00,7.37,7.39,7.37,7.39,842000.0,7.37,7.39,7.37,7.39,842000.0
2010-09-17 15:20:00,7.39,7.39,7.38,7.38,844000.0,7.39,7.39,7.38,7.38,844000.0
2010-09-17 15:25:00,7.38,7.38,7.37,7.37,1006000.0,7.38,7.38,7.37,7.37,1006000.0
2010-09-17 15:30:00,7.37,7.39,7.37,7.39,908000.0,7.37,7.39,7.37,7.39,908000.0
2010-09-17 15:35:00,7.39,7.4,7.39,7.39,1122000.0,7.39,7.4,7.39,7.39,1122000.0
2010-09-17 15:40:00,7.39,7.4,7.39,7.4,1238000.0,7.39,7.4,7.39,7.4,1238000.0
2010-09-17 15:45:00,7.4,7.4,7.39,7.4,1978000.0,7.4,7.4,7.39,7.4,1978000.0
2010-09-17 15:50:00,7.4,7.4,7.39,7.4,2616000.0,7.4,7.4,7.39,7.4,2616000.0
2010-09-17 15:55:00,7.4,7.44,7.39,7.42,13562000.0,7.4,7.44,7.39,7.42,13562000.0
2010-09-20 09:30:00,7.43,7.44,7.4,7.41,2962000.0,7.43,7.44,7.4,7.41,2962000.0
2010-09-20 09:35:00,7.41,7.42,7.4,7.4,1994000.0,7.41,7.42,7.4,7.4,1994000.0
2010-09-20 09:40:00,7.4,7.4,7.37,7.38,2240000.0,7.4,7.4,7.37,7.38,2240000.0
2010-09-20 09:45:00,7.38,7.39,7.37,7.38,2354000.0,7.38,7.39,7.37,7.38,2354000.0
2010-09-20 09:50:00,7.38,7.39,7.37,7.39,992000.0,7.38,7.39,7.37,7.39,992000.0
2010-09-20 09:55:00,7.39,7.4,7.37,7.37,1524000.0,7.39,7.4,7.37,7.37,1524000.0
2010-09-20 10:00:00,7.37,7.42,7.37,7.42,2508000.0,7.37,7.42,7.37,7.42,2508000.0
2010-09-20 10:05:00,7.42,7.44,7.41,7.42,2152000.0,7.42,7.44,7.41,7.42,2152000.0
2010-09-20 10:10:00,7.42,7.44,7.41,7.44,1380000.0,7.42,7.44,7.41,7.44,1380000.0
2010-09-20 10:15:00,7.44,7.45,7.43,7.44,2036000.0,7.44,7.45,7.43,7.44,2036000.0
2010-09-20 10:20:00,7.44,7.46,7.43,7.43,2680000.0,7.44,7.46,7.43,7.43,2680000.0
2010-09-20 10:25:00,7.43,7.47,7.43,7.46,3124000.0,7.43,7.47,7.43,7.46,3124000.0
2010-09-20 10:30:00,7.46,7.49,7.46,7.49,2364000.0,7.46,7.49,7.46,7.49,2364000.0
2010-09-20 10:35:00,7.49,7.5,7.48,7.49,1548000.0,7.49,7.5,7.48,7.49,1548000.0
2010-09-20 10:40:00,7.49,7.5,7.49,7.49,1482000.0,7.49,7.5,7.49,7.49,1482000.0
2010-09-20 10:45:00,7.49,7.5,7.49,7.5,1204000.0,7.49,7.5,7.49,7.5,1204000.0
2010-09-20 10:50:00,7.5,7.5,7.49,7.49,2724000.0,7.5,7.5,7.49,7.49,2724000.0
2010-09-20 10:55:00,7.49,7.52,7.49,7.51,2284000.0,7.49,7.52,7.49,7.51,2284000.0
2010-09-20 11:00:00,7.52,7.54,7.51,7.54,1820000.0,7.52,7.54,7.51,7.54,1820000.0
2010-09-20 11:05:00,7.54,7.54,7.53,7.53,1386000.0,7.54,7.54,7.53,7.53,1386000.0
2010-09-20 11:10:00,7.53,7.54,7.52,7.52,2012000.0,7.53,7.54,7.52,7.52,2012000.0
2010-09-20 11:15:00,7.52,7.52,7.5,7.51,1738000.0,7.52,7.52,7.5,7.51,1738000.0
2010-09-20 11:20:00,7.51,7.51,7.51,7.51,914000.0,7.51,7.51,7.51,7.51,914000.0
2010-09-20 11:25:00,7.51,7.52,7.51,7.52,988000.0,7.51,7.52,7.51,7.52,988000.0
2010-09-20 11:30:00,7.52,7.53,7.52,7.53,1338000.0,7.52,7.53,7.52,7.53,1338000.0
2010-09-20 11:35:00,7.53,7.53,7.52,7.52,646000.0,7.53,7.53,7.52,7.52,646000.0
2010-09-20 11:40:00,7.52,7.52,7.51,7.51,1112000.0,7.52,7.52,7.51,7.51,1112000.0
2010-09-20 11:45:00,7.51,7.51,7.5,7.5,1296000.0,7.51,7.51,7.5,7.5,1296000.0
2010-09-20 11:50:00,7.5,7.51,7.5,7.51,926000.0,7.5,7.51,7.5,7.51,926000.0
2010-09-20 11:55:00,7.51,7.51,7.49,7.5,1302000.0,7.51,7.51,7.49,7.5,1302000.0
2010-09-20 12:00:00,7.5,7.5,7.49,7.5,342000.0,7.5,7.5,7.49,7.5,342000.0
2010-09-20 12:05:00,7.5,7.5,7.49,7.49,828000.0,7.5,7.5,7.49,7.49,828000.0
2010-09-20 12:10:00,7.49,7.49,7.48,7.48,1720000.0,7.49,7.49,7.48,7.48,1720000.0
2010-09-20 12:15:00,7.48,7.48,7.47,7.48,1580000.0,7.48,7.48,7.47,7.48,1580000.0
2010-09-20 12:20:00,7.48,7.48,7.45,7.45,1794000.0,7.48,7.48,7.45,7.45,1794000.0
2010-09-20 12:25:00,7.45,7.47,7.45,7.46,1624000.0,7.45,7.47,7.45,7.46,1624000.0
2010-09-20 12:30:00,7.46,7.47,7.46,7.46,1374000.0,7.46,7.47,7.46,7.46,1374000.0
2010-09-20 12:35:00,7.46,7.47,7.45,7.45,1724000.0,7.46,7.47,7.45,7.45,1724000.0
2010-09-20 12:40:00,7.45,7.47,7.44,7.47,1714000.0,7.45,7.47,7.44,7.47,1714000.0
2010-09-20 12:45:00,7.47,7.47,7.46,7.47,926000.0,7.47,7.47,7.46,7.47,926000.0
2010-09-20 12:50:00,7.47,7.47,7.46,7.47,776000.0,7.47,7.47,7.46,7.47,776000.0
2010-09-20 12:55:00,7.47,7.47,7.46,7.46,772000.0,7.47,7.47,7.46,7.46,772000.0
2010-09-20 13:00:00,7.46,7.46,7.45,7.46,1020000.0,7.46,7.46,7.45,7.46,1020000.0
2010-09-20 13:05:00,7.45,7.47,7.45,7.46,814000.0,7.45,7.47,7.45,7.46,814000.0
2010-09-20 13:10:00,7.46,7.46,7.45,7.45,832000.0,7.46,7.46,7.45,7.45,832000.0
2010-09-20 13:15:00,7.45,7.46,7.44,7.45,1296000.0,7.45,7.46,7.44,7.45,1296000.0
2010-09-20 13:20:00,7.46,7.46,7.45,7.46,514000.0,7.46,7.46,7.45,7.46,514000.0
2010-09-20 13:25:00,7.46,7.52,7.46,7.46,1004000.0,7.46,7.52,7.46,7.46,1004000.0
2010-09-20 13:30:00,7.46,7.46,7.45,7.45,762000.0,7.46,7.46,7.45,7.45,762000.0
2010-09-20 13:35:00,7.45,7.47,7.45,7.46,1302000.0,7.45,7.47,7.45,7.46,1302000.0
2010-09-20 13:40:00,7.46,7.47,7.46,7.47,622000.0,7.46,7.47,7.46,7.47,622000.0
2010-09-20 13:45:00,7.47,7.47,7.45,7.46,616000.0,7.47,7.47,7.45,7.46,616000.0
2010-09-20 13:50:00,7.46,7.46,7.45,7.45,530000.0,7.46,7.46,7.45,7.45,530000.0
2010-09-20 13:55:00,7.45,7.47,7.45,7.47,1076000.0,7.45,7.47,7.45,7.47,1076000.0
2010-09-20 14:00:00,7.47,7.47,7.46,7.46,564000.0,7.47,7.47,7.46,7.46,564000.0
2010-09-20 14:05:00,7.46,7.47,7.46,7.47,604000.0,7.46,7.47,7.46,7.47,604000.0
2010-09-20 14:10:00,7.47,7.47,7.46,7.47,928000.0,7.47,7.47,7.46,7.47,928000.0
2010-09-20 14:15:00,7.47,7.48,7.46,7.47,926000.0,7.47,7.48,7.46,7.47,926000.0
2010-09-20 14:20:00,7.47,7.48,7.47,7.48,1628000.0,7.47,7.48,7.47,7.48,1628000.0
2010-09-20 14:25:00,7.48,7.49,7.47,7.48,1364000.0,7.48,7.49,7.47,7.48,1364000.0
2010-09-20 14:30:00,7.48,7.5,7.48,7.49,1768000.0,7.48,7.5,7.48,7.49,1768000.0
2010-09-20 14:35:00,7.49,7.51,7.49,7.5,1040000.0,7.49,7.51,7.49,7.5,1040000.0
2010-09-20 14:40:00,7.5,7.51,7.5,7.51,698000.0,7.5,7.51,7.5,7.51,698000.0
2010-09-20 14:45:00,7.51,7.52,7.5,7.5,1424000.0,7.51,7.52,7.5,7.5,1424000.0
2010-09-20 14:50:00,7.5,7.52,7.5,7.51,850000.0,7.5,7.52,7.5,7.51,850000.0
2010-09-20 14:55:00,7.51,7.52,7.5,7.51,1754000.0,7.51,7.52,7.5,7.51,1754000.0
2010-09-20 15:00:00,7.51,7.52,7.5,7.51,1032000.0,7.51,7.52,7.5,7.51,1032000.0
2010-09-20 15:05:00,7.51,7.52,7.51,7.51,792000.0,7.51,7.52,7.51,7.51,792000.0
2010-09-20 15:10:00,7.51,7.52,7.51,7.52,1022000.0,7.51,7.52,7.51,7.52,1022000.0
2010-09-20 15:15:00,7.52,7.52,7.51,7.52,1942000.0,7.52,7.52,7.51,7.52,1942000.0
2010-09-20 15:20:00,7.52,7.53,7.52,7.52,1356000.0,7.52,7.53,7.52,7.52,1356000.0
2010-09-20 15:25:00,7.52,7.52,7.51,7.51,1016000.0,7.52,7.52,7.51,7.51,1016000.0
2010-09-20 15:30:00,7.51,7.52,7.51,7.52,1446000.0,7.51,7.52,7.51,7.52,1446000.0
2010-09-20 15:35:00,7.52,7.54,7.52,7.54,3572000.0,7.52,7.54,7.52,7.54,3572000.0
2010-09-20 15:40:00,7.54,7.55,7.54,7.55,1902000.0,7.54,7.55,7.54,7.55,1902000.0
2010-09-20 15:45:00,7.55,7.57,7.54,7.57,4366000.0,7.55,7.57,7.54,7.57,4366000.0
2010-09-20 15:50:00,7.57,7.6,7.56,7.59,5568000.0,7.57,7.6,7.56,7.59,5568000.0
2010-09-20 15:55:00,7.59,7.59,7.56,7.57,6942000.0,7.59,7.59,7.56,7.57,6942000.0
2010-09-21 09:30:00,7.54,7.62,7.53,7.59,5842000.0,7.54,7.62,7.53,7.59,5842000.0
2010-09-21 09:35:00,7.59,7.6,7.56,7.6,2506000.0,7.59,7.6,7.56,7.6,2506000.0
2010-09-21 09:40:00,7.59,7.61,7.57,7.6,2888000.0,7.59,7.61,7.57,7.6,2888000.0
2010-09-21 09:45:00,7.6,7.6,7.58,7.6,1588000.0,7.6,7.6,7.58,7.6,1588000.0
2010-09-21 09:50:00,7.6,7.62,7.59,7.61,2378000.0,7.6,7.62,7.59,7.61,2378000.0
2010-09-21 09:55:00,7.62,7.63,7.6,7.61,3082000.0,7.62,7.63,7.6,7.61,3082000.0
2010-09-21 10:00:00,7.6,7.61,7.59,7.59,3320000.0,7.6,7.61,7.59,7.59,3320000.0
2010-09-21 10:05:00,7.59,7.59,7.56,7.56,3308000.0,7.59,7.59,7.56,7.56,3308000.0
2010-09-21 10:10:00,7.56,7.58,7.55,7.57,2264000.0,7.56,7.58,7.55,7.57,2264000.0
2010-09-21 10:15:00,7.57,7.6,7.57,7.59,1748000.0,7.57,7.6,7.57,7.59,1748000.0
2010-09-21 10:20:00,7.59,7.6,7.58,7.59,1432000.0,7.59,7.6,7.58,7.59,1432000.0
2010-09-21 10:25:00,7.59,7.6,7.58,7.6,1596000.0,7.59,7.6,7.58,7.6,1596000.0
2010-09-21 10:30:00,7.6,7.62,7.6,7.6,1664000.0,7.6,7.62,7.6,7.6,1664000.0
2010-09-21 10:35:00,7.6,7.61,7.59,7.6,2336000.0,7.6,7.61,7.59,7.6,2336000.0
2010-09-21 10:40:00,7.6,7.6,7.58,7.58,1964000.0,7.6,7.6,7.58,7.58,1964000.0
2010-09-21 10:45:00,7.58,7.61,7.58,7.61,2272000.0,7.58,7.61,7.58,7.61,2272000.0
2010-09-21 10:50:00,7.62,7.64,7.61,7.64,2096000.0,7.62,7.64,7.61,7.64,2096000.0
2010-09-21 10:55:00,7.64,7.64,7.62,7.63,2364000.0,7.64,7.64,7.62,7.63,2364000.0
2010-09-21 11:00:00,7.63,7.63,7.61,7.62,944000.0,7.63,7.63,7.61,7.62,944000.0
2010-09-21 11:05:00,7.62,7.63,7.62,7.62,1462000.0,7.62,7.63,7.62,7.62,1462000.0
2010-09-21 11:10:00,7.63,7.63,7.62,7.63,1052000.0,7.63,7.63,7.62,7.63,1052000.0
2010-09-21 11:15:00,7.63,7.63,7.61,7.61,1384000.0,7.63,7.63,7.61,7.61,1384000.0
2010-09-21 11:20:00,7.61,7.62,7.61,7.61,1032000.0,7.61,7.62,7.61,7.61,1032000.0
2010-09-21 11:25:00,7.61,7.61,7.58,7.58,1480000.0,7.61,7.61,7.58,7.58,1480000.0
2010-09-21 11:30:00,7.58,7.6,7.58,7.59,1692000.0,7.58,7.6,7.58,7.59,1692000.0
2010-09-21 11:35:00,7.58,7.59,7.58,7.59,1076000.0,7.58,7.59,7.58,7.59,1076000.0
2010-09-21 11:40:00,7.59,7.6,7.58,7.58,1052000.0,7.59,7.6,7.58,7.58,1052000.0
2010-09-21 11:45:00,7.58,7.59,7.57,7.58,830000.0,7.58,7.59,7.57,7.58,830000.0
2010-09-21 11:50:00,7.58,7.59,7.58,7.59,852000.0,7.58,7.59,7.58,7.59,852000.0
2010-09-21 11:55:00,7.59,7.61,7.59,7.6,1004000.0,7.59,7.61,7.59,7.6,1004000.0
2010-09-21 12:00:00,7.6,7.61,7.58,7.6,912000.0,7.6,7.61,7.58,7.6,912000.0
2010-09-21 12:05:00,7.6,7.61,7.6,7.6,804000.0,7.6,7.61,7.6,7.6,804000.0
2010-09-21 12:10:00,7.6,7.62,7.6,7.62,1042000.0,7.6,7.62,7.6,7.62,1042000.0
2010-09-21 12:15:00,7.62,7.62,7.61,7.62,1024000.0,7.62,7.62,7.61,7.62,1024000.0
2010-09-21 12:20:00,7.62,7.63,7.62,7.62,916000.0,7.62,7.63,7.62,7.62,916000.0
2010-09-21 12:25:00,7.62,7.62,7.61,7.61,516000.0,7.62,7.62,7.61,7.61,516000.0
2010-09-21 12:30:00,7.61,7.62,7.61,7.61,486000.0,7.61,7.62,7.61,7.61,486000.0
2010-09-21 12:35:00,7.61,7.62,7.6,7.61,658000.0,7.61,7.62,7.6,7.61,658000.0
2010-09-21 12:40:00,7.61,7.61,7.6,7.61,590000.0,7.61,7.61,7.6,7.61,590000.0
2010-09-21 12:45:00,7.61,7.62,7.61,7.62,1268000.0,7.61,7.62,7.61,7.62,1268000.0
2010-09-21 12:50:00,7.62,7.62,7.61,7.61,1126000.0,7.62,7.62,7.61,7.61,1126000.0
2010-09-21 12:55:00,7.61,7.62,7.61,7.62,844000.0,7.61,7.62,7.61,7.62,844000.0
2010-09-21 13:00:00,7.62,7.62,7.61,7.62,650000.0,7.62,7.62,7.61,7.62,650000.0
2010-09-21 13:05:00,7.62,7.62,7.6,7.61,976000.0,7.62,7.62,7.6,7.61,976000.0
2010-09-21 13:10:00,7.61,7.62,7.6,7.61,562000.0,7.61,7.62,7.6,7.61,562000.0
2010-09-21 13:15:00,7.61,7.62,7.61,7.62,730000.0,7.61,7.62,7.61,7.62,730000.0
2010-09-21 13:20:00,7.62,7.62,7.61,7.62,978000.0,7.62,7.62,7.61,7.62,978000.0
2010-09-21 13:25:00,7.62,7.63,7.62,7.62,1568000.0,7.62,7.63,7.62,7.62,1568000.0
2010-09-21 13:30:00,7.62,7.63,7.62,7.63,938000.0,7.62,7.63,7.62,7.63,938000.0
2010-09-21 13:35:00,7.63,7.63,7.62,7.63,1008000.0,7.63,7.63,7.62,7.63,1008000.0
2010-09-21 13:40:00,7.63,7.63,7.62,7.63,782000.0,7.63,7.63,7.62,7.63,782000.0
2010-09-21 13:45:00,7.63,7.63,7.62,7.63,640000.0,7.63,7.63,7.62,7.63,640000.0
2010-09-21 13:50:00,7.63,7.63,7.62,7.62,550000.0,7.63,7.63,7.62,7.62,550000.0
2010-09-21 13:55:00,7.62,7.63,7.62,7.62,750000.0,7.62,7.63,7.62,7.62,750000.0
2010-09-21 14:00:00,7.63,7.63,7.62,7.62,392000.0,7.63,7.63,7.62,7.62,392000.0
2010-09-21 14:05:00,7.62,7.62,7.61,7.61,398000.0,7.62,7.62,7.61,7.61,398000.0
2010-09-21 14:10:00,7.61,7.63,7.61,7.62,366000.0,7.61,7.63,7.61,7.62,366000.0
2010-09-21 14:15:00,7.62,7.66,7.6,7.66,2020000.0,7.62,7.66,7.6,7.66,2020000.0
2010-09-21 14:20:00,7.66,7.66,7.62,7.64,1632000.0,7.66,7.66,7.62,7.64,1632000.0
2010-09-21 14:25:00,7.64,7.65,7.63,7.65,1876000.0,7.64,7.65,7.63,7.65,1876000.0
2010-09-21 14:30:00,7.65,7.67,7.64,7.65,4346000.0,7.65,7.67,7.64,7.65,4346000.0
2010-09-21 14:35:00,7.65,7.66,7.64,7.65,1528000.0,7.65,7.66,7.64,7.65,1528000.0
2010-09-21 14:40:00,7.66,7.66,7.65,7.65,1984000.0,7.66,7.66,7.65,7.65,1984000.0
2010-09-21 14:45:00,7.65,7.65,7.63,7.64,1572000.0,7.65,7.65,7.63,7.64,1572000.0
2010-09-21 14:50:00,7.64,7.64,7.61,7.61,2302000.0,7.64,7.64,7.61,7.61,2302000.0
2010-09-21 14:55:00,7.61,7.62,7.58,7.6,4260000.0,7.61,7.62,7.58,7.6,4260000.0
2010-09-21 15:00:00,7.59,7.6,7.57,7.57,2968000.0,7.59,7.6,7.57,7.57,2968000.0
2010-09-21 15:05:00,7.57,7.58,7.56,7.57,2520000.0,7.57,7.58,7.56,7.57,2520000.0
2010-09-21 15:10:00,7.57,7.57,7.54,7.55,3266000.0,7.57,7.57,7.54,7.55,3266000.0
2010-09-21 15:15:00,7.55,7.57,7.55,7.56,1914000.0,7.55,7.57,7.55,7.56,1914000.0
2010-09-21 15:20:00,7.56,7.57,7.54,7.55,1678000.0,7.56,7.57,7.54,7.55,1678000.0
2010-09-21 15:25:00,7.55,7.55,7.53,7.54,4216000.0,7.55,7.55,7.53,7.54,4216000.0
2010-09-21 15:30:00,7.54,7.54,7.49,7.5,6264000.0,7.54,7.54,7.49,7.5,6264000.0
2010-09-21 15:35:00,7.5,7.51,7.48,7.51,5042000.0,7.5,7.51,7.48,7.51,5042000.0
2010-09-21 15:40:00,7.51,7.52,7.5,7.51,2386000.0,7.51,7.52,7.5,7.51,2386000.0
2010-09-21 15:45:00,7.51,7.52,7.49,7.5,3008000.0,7.51,7.52,7.49,7.5,3008000.0
2010-09-21 15:50:00,7.5,7.53,7.5,7.51,2854000.0,7.5,7.53,7.5,7.51,2854000.0
2010-09-21 15:55:00,7.51,7.54,7.51,7.54,5278000.0,7.51,7.54,7.51,7.54,5278000.0
2010-09-22 09:30:00,7.49,7.51,7.47,7.49,6218000.0,7.49,7.51,7.47,7.49,6218000.0
2010-09-22 09:35:00,7.49,7.51,7.46,7.5,4500000.0,7.49,7.51,7.46,7.5,4500000.0
2010-09-22 09:40:00,7.49,7.56,7.49,7.55,4612000.0,7.49,7.56,7.49,7.55,4612000.0
2010-09-22 09:45:00,7.55,7.57,7.54,7.56,3166000.0,7.55,7.57,7.54,7.56,3166000.0
2010-09-22 09:50:00,7.56,7.57,7.53,7.53,2256000.0,7.56,7.57,7.53,7.53,2256000.0
2010-09-22 09:55:00,7.53,7.54,7.52,7.53,1758000.0,7.53,7.54,7.52,7.53,1758000.0
2010-09-22 10:00:00,7.53,7.54,7.49,7.52,2822000.0,7.53,7.54,7.49,7.52,2822000.0
2010-09-22 10:05:00,7.52,7.54,7.51,7.53,1676000.0,7.52,7.54,7.51,7.53,1676000.0
2010-09-22 10:10:00,7.54,7.55,7.52,7.52,2704000.0,7.54,7.55,7.52,7.52,2704000.0
2010-09-22 10:15:00,7.53,7.53,7.5,7.51,1720000.0,7.53,7.53,7.5,7.51,1720000.0
2010-09-22 10:20:00,7.51,7.52,7.51,7.51,2198000.0,7.51,7.52,7.51,7.51,2198000.0
2010-09-22 10:25:00,7.51,7.52,7.48,7.48,2080000.0,7.51,7.52,7.48,7.48,2080000.0
2010-09-22 10:30:00,7.48,7.49,7.47,7.48,2410000.0,7.48,7.49,7.47,7.48,2410000.0
2010-09-22 10:35:00,7.48,7.49,7.46,7.47,2384000.0,7.48,7.49,7.46,7.47,2384000.0
2010-09-22 10:40:00,7.47,7.49,7.46,7.48,1660000.0,7.47,7.49,7.46,7.48,1660000.0
2010-09-22 10:45:00,7.48,7.51,7.48,7.5,1814000.0,7.48,7.51,7.48,7.5,1814000.0
2010-09-22 10:50:00,7.49,7.5,7.48,7.49,614000.0,7.49,7.5,7.48,7.49,614000.0
2010-09-22 10:55:00,7.49,7.53,7.49,7.52,1240000.0,7.49,7.53,7.49,7.52,1240000.0
2010-09-22 11:00:00,7.52,7.53,7.51,7.52,998000.0,7.52,7.53,7.51,7.52,998000.0
2010-09-22 11:05:00,7.52,7.53,7.5,7.51,1864000.0,7.52,7.53,7.5,7.51,1864000.0
2010-09-22 11:10:00,7.51,7.52,7.5,7.51,1434000.0,7.51,7.52,7.5,7.51,1434000.0
2010-09-22 11:15:00,7.51,7.53,7.5,7.53,1094000.0,7.51,7.53,7.5,7.53,1094000.0
2010-09-22 11:20:00,7.53,7.53,7.51,7.51,962000.0,7.53,7.53,7.51,7.51,962000.0
2010-09-22 11:25:00,7.51,7.52,7.5,7.52,2038000.0,7.51,7.52,7.5,7.52,2038000.0
2010-09-22 11:30:00,7.52,7.53,7.51,7.52,1288000.0,7.52,7.53,7.51,7.52,1288000.0
2010-09-22 11:35:00,7.52,7.54,7.52,7.53,1558000.0,7.52,7.54,7.52,7.53,1558000.0
2010-09-22 11:40:00,7.53,7.54,7.52,7.53,1296000.0,7.53,7.54,7.52,7.53,1296000.0
2010-09-22 11:45:00,7.54,7.54,7.53,7.53,926000.0,7.54,7.54,7.53,7.53,926000.0
2010-09-22 11:50:00,7.54,7.56,7.53,7.56,1662000.0,7.54,7.56,7.53,7.56,1662000.0
2010-09-22 11:55:00,7.56,7.58,7.56,7.58,2310000.0,7.56,7.58,7.56,7.58,2310000.0
2010-09-22 12:00:00,7.58,7.59,7.56,7.56,1530000.0,7.58,7.59,7.56,7.56,1530000.0
2010-09-22 12:05:00,7.56,7.56,7.55,7.56,994000.0,7.56,7.56,7.55,7.56,994000.0
2010-09-22 12:10:00,7.56,7.57,7.56,7.57,556000.0,7.56,7.57,7.56,7.57,556000.0
2010-09-22 12:15:00,7.56,7.57,7.56,7.57,936000.0,7.56,7.57,7.56,7.57,936000.0
2010-09-22 12:20:00,7.57,7.57,7.56,7.56,1274000.0,7.57,7.57,7.56,7.56,1274000.0
2010-09-22 12:25:00,7.56,7.58,7.56,7.58,868000.0,7.56,7.58,7.56,7.58,868000.0
2010-09-22 12:30:00,7.58,7.58,7.57,7.58,446000.0,7.58,7.58,7.57,7.58,446000.0
2010-09-22 12:35:00,7.57,7.58,7.56,7.56,760000.0,7.57,7.58,7.56,7.56,760000.0
2010-09-22 12:40:00,7.56,7.56,7.55,7.56,834000.0,7.56,7.56,7.55,7.56,834000.0
2010-09-22 12:45:00,7.56,7.56,7.55,7.56,492000.0,7.56,7.56,7.55,7.56,492000.0
2010-09-22 12:50:00,7.56,7.57,7.56,7.56,692000.0,7.56,7.57,7.56,7.56,692000.0
2010-09-22 12:55:00,7.56,7.57,7.56,7.56,318000.0,7.56,7.57,7.56,7.56,318000.0
2010-09-22 13:00:00,7.56,7.57,7.55,7.57,688000.0,7.56,7.57,7.55,7.57,688000.0
2010-09-22 13:05:00,7.57,7.57,7.55,7.56,1284000.0,7.57,7.57,7.55,7.56,1284000.0
2010-09-22 13:10:00,7.56,7.56,7.55,7.55,542000.0,7.56,7.56,7.55,7.55,542000.0
2010-09-22 13:15:00,7.55,7.57,7.55,7.57,1332000.0,7.55,7.57,7.55,7.57,1332000.0
2010-09-22 13:20:00,7.57,7.6,7.57,7.6,3234000.0,7.57,7.6,7.57,7.6,3234000.0
2010-09-22 13:25:00,7.6,7.62,7.59,7.61,1718000.0,7.6,7.62,7.59,7.61,1718000.0
2010-09-22 13:30:00,7.61,7.64,7.61,7.63,2820000.0,7.61,7.64,7.61,7.63,2820000.0
2010-09-22 13:35:00,7.63,7.63,7.62,7.62,1812000.0,7.63,7.63,7.62,7.62,1812000.0
2010-09-22 13:40:00,7.62,7.64,7.61,7.61,1310000.0,7.62,7.64,7.61,7.61,1310000.0
2010-09-22 13:45:00,7.62,7.62,7.6,7.61,1176000.0,7.62,7.62,7.6,7.61,1176000.0
2010-09-22 13:50:00,7.61,7.62,7.61,7.62,824000.0,7.61,7.62,7.61,7.62,824000.0
2010-09-22 13:55:00,7.61,7.61,7.6,7.6,1434000.0,7.61,7.61,7.6,7.6,1434000.0
2010-09-22 14:00:00,7.6,7.61,7.58,7.59,1308000.0,7.6,7.61,7.58,7.59,1308000.0
2010-09-22 14:05:00,7.59,7.6,7.58,7.59,2126000.0,7.59,7.6,7.58,7.59,2126000.0
2010-09-22 14:10:00,7.59,7.6,7.58,7.6,1740000.0,7.59,7.6,7.58,7.6,1740000.0
2010-09-22 14:15:00,7.6,7.6,7.59,7.59,782000.0,7.6,7.6,7.59,7.59,782000.0
2010-09-22 14:20:00,7.59,7.6,7.59,7.6,1110000.0,7.59,7.6,7.59,7.6,1110000.0
2010-09-22 14:25:00,7.6,7.61,7.6,7.61,754000.0,7.6,7.61,7.6,7.61,754000.0
2010-09-22 14:30:00,7.61,7.62,7.6,7.6,1620000.0,7.61,7.62,7.6,7.6,1620000.0
2010-09-22 14:35:00,7.61,7.63,7.6,7.61,1616000.0,7.61,7.63,7.6,7.61,1616000.0
2010-09-22 14:40:00,7.61,7.62,7.61,7.61,982000.0,7.61,7.62,7.61,7.61,982000.0
2010-09-22 14:45:00,7.61,7.62,7.6,7.6,772000.0,7.61,7.62,7.6,7.6,772000.0
2010-09-22 14:50:00,7.6,7.61,7.6,7.6,474000.0,7.6,7.61,7.6,7.6,474000.0
2010-09-22 14:55:00,7.6,7.62,7.59,7.61,1232000.0,7.6,7.62,7.59,7.61,1232000.0
2010-09-22 15:00:00,7.61,7.62,7.61,7.62,752000.0,7.61,7.62,7.61,7.62,752000.0
2010-09-22 15:05:00,7.62,7.62,7.6,7.61,982000.0,7.62,7.62,7.6,7.61,982000.0
2010-09-22 15:10:00,7.61,7.61,7.6,7.61,1186000.0,7.61,7.61,7.6,7.61,1186000.0
2010-09-22 15:15:00,7.61,7.61,7.59,7.59,1096000.0,7.61,7.61,7.59,7.59,1096000.0
2010-09-22 15:20:00,7.59,7.6,7.58,7.59,1238000.0,7.59,7.6,7.58,7.59,1238000.0
2010-09-22 15:25:00,7.59,7.6,7.59,7.59,882000.0,7.59,7.6,7.59,7.59,882000.0
2010-09-22 15:30:00,7.59,7.61,7.58,7.61,1722000.0,7.59,7.61,7.58,7.61,1722000.0
2010-09-22 15:35:00,7.6,7.61,7.6,7.6,1882000.0,7.6,7.61,7.6,7.6,1882000.0
2010-09-22 15:40:00,7.6,7.61,7.6,7.6,1170000.0,7.6,7.61,7.6,7.6,1170000.0
2010-09-22 15:45:00,7.6,7.6,7.59,7.6,1240000.0,7.6,7.6,7.59,7.6,1240000.0
2010-09-22 15:50:00,7.6,7.6,7.59,7.6,2694000.0,7.6,7.6,7.59,7.6,2694000.0
2010-09-22 15:55:00,7.6,7.61,7.59,7.59,4710000.0,7.6,7.61,7.59,7.59,4710000.0
2010-09-23 09:30:00,7.56,7.62,7.55,7.6,3654000.0,7.56,7.62,7.55,7.6,3654000.0
2010-09-23 09:35:00,7.61,7.63,7.58,7.62,2320000.0,7.61,7.63,7.58,7.62,2320000.0
2010-09-23 09:40:00,7.62,7.64,7.59,7.6,3324000.0,7.62,7.64,7.59,7.6,3324000.0
2010-09-23 09:45:00,7.6,7.62,7.6,7.61,1150000.0,7.6,7.62,7.6,7.61,1150000.0
2010-09-23 09:50:00,7.61,7.63,7.6,7.62,1228000.0,7.61,7.63,7.6,7.62,1228000.0
2010-09-23 09:55:00,7.62,7.63,7.58,7.6,2044000.0,7.62,7.63,7.58,7.6,2044000.0
2010-09-23 10:00:00,7.6,7.61,7.58,7.6,1778000.0,7.6,7.61,7.58,7.6,1778000.0
2010-09-23 10:05:00,7.6,7.63,7.6,7.62,1462000.0,7.6,7.63,7.6,7.62,1462000.0
2010-09-23 10:10:00,7.62,7.63,7.62,7.63,1140000.0,7.62,7.63,7.62,7.63,1140000.0
2010-09-23 10:15:00,7.63,7.64,7.62,7.63,878000.0,7.63,7.64,7.62,7.63,878000.0
2010-09-23 10:20:00,7.63,7.64,7.62,7.63,1142000.0,7.63,7.64,7.62,7.63,1142000.0
2010-09-23 10:25:00,7.63,7.69,7.63,7.69,5504000.0,7.63,7.69,7.63,7.69,5504000.0
2010-09-23 10:30:00,7.69,7.73,7.69,7.71,4054000.0,7.69,7.73,7.69,7.71,4054000.0
2010-09-23 10:35:00,7.71,7.74,7.71,7.73,3588000.0,7.71,7.74,7.71,7.73,3588000.0
2010-09-23 10:40:00,7.73,7.74,7.72,7.72,1856000.0,7.73,7.74,7.72,7.72,1856000.0
2010-09-23 10:45:00,7.72,7.75,7.72,7.74,2430000.0,7.72,7.75,7.72,7.74,2430000.0
2010-09-23 10:50:00,7.74,7.74,7.71,7.71,2628000.0,7.74,7.74,7.71,7.71,2628000.0
2010-09-23 10:55:00,7.71,7.72,7.7,7.72,986000.0,7.71,7.72,7.7,7.72,986000.0
2010-09-23 11:00:00,7.72,7.73,7.7,7.72,994000.0,7.72,7.73,7.7,7.72,994000.0
2010-09-23 11:05:00,7.72,7.73,7.72,7.73,786000.0,7.72,7.73,7.72,7.73,786000.0
2010-09-23 11:10:00,7.73,7.74,7.72,7.74,832000.0,7.73,7.74,7.72,7.74,832000.0
2010-09-23 11:15:00,7.74,7.74,7.73,7.74,938000.0,7.74,7.74,7.73,7.74,938000.0
2010-09-23 11:20:00,7.74,7.75,7.74,7.74,1138000.0,7.74,7.75,7.74,7.74,1138000.0
2010-09-23 11:25:00,7.74,7.75,7.73,7.75,784000.0,7.74,7.75,7.73,7.75,784000.0
2010-09-23 11:30:00,7.75,7.78,7.74,7.78,4608000.0,7.75,7.78,7.74,7.78,4608000.0
2010-09-23 11:35:00,7.78,7.8,7.78,7.78,3556000.0,7.78,7.8,7.78,7.78,3556000.0
2010-09-23 11:40:00,7.78,7.78,7.76,7.77,2104000.0,7.78,7.78,7.76,7.77,2104000.0
2010-09-23 11:45:00,7.77,7.8,7.77,7.79,1596000.0,7.77,7.8,7.77,7.79,1596000.0
2010-09-23 11:50:00,7.79,7.79,7.78,7.78,1378000.0,7.79,7.79,7.78,7.78,1378000.0
2010-09-23 11:55:00,7.78,7.79,7.78,7.78,980000.0,7.78,7.79,7.78,7.78,980000.0
2010-09-23 12:00:00,7.78,7.78,7.77,7.77,1496000.0,7.78,7.78,7.77,7.77,1496000.0
2010-09-23 12:05:00,7.77,7.78,7.76,7.77,494000.0,7.77,7.78,7.76,7.77,494000.0
2010-09-23 12:10:00,7.77,7.78,7.77,7.77,636000.0,7.77,7.78,7.77,7.77,636000.0
2010-09-23 12:15:00,7.77,7.77,7.75,7.76,812000.0,7.77,7.77,7.75,7.76,812000.0
2010-09-23 12:20:00,7.76,7.77,7.76,7.77,660000.0,7.76,7.77,7.76,7.77,660000.0
2010-09-23 12:25:00,7.77,7.77,7.75,7.76,656000.0,7.77,7.77,7.75,7.76,656000.0
2010-09-23 12:30:00,7.77,7.78,7.77,7.77,678000.0,7.77,7.78,7.77,7.77,678000.0
2010-09-23 12:35:00,7.77,7.79,7.77,7.78,494000.0,7.77,7.79,7.77,7.78,494000.0
2010-09-23 12:40:00,7.78,7.78,7.77,7.77,836000.0,7.78,7.78,7.77,7.77,836000.0
2010-09-23 12:45:00,7.77,7.78,7.77,7.78,728000.0,7.77,7.78,7.77,7.78,728000.0
2010-09-23 12:50:00,7.78,7.78,7.76,7.77,1508000.0,7.78,7.78,7.76,7.77,1508000.0
2010-09-23 12:55:00,7.76,7.77,7.75,7.76,778000.0,7.76,7.77,7.75,7.76,778000.0
2010-09-23 13:00:00,7.76,7.77,7.76,7.77,522000.0,7.76,7.77,7.76,7.77,522000.0
2010-09-23 13:05:00,7.77,7.78,7.77,7.77,354000.0,7.77,7.78,7.77,7.77,354000.0
2010-09-23 13:10:00,7.77,7.77,7.76,7.76,398000.0,7.77,7.77,7.76,7.76,398000.0
2010-09-23 13:15:00,7.76,7.76,7.75,7.75,1344000.0,7.76,7.76,7.75,7.75,1344000.0
2010-09-23 13:20:00,7.75,7.76,7.75,7.76,898000.0,7.75,7.76,7.75,7.76,898000.0
2010-09-23 13:25:00,7.76,7.76,7.75,7.76,230000.0,7.76,7.76,7.75,7.76,230000.0
2010-09-23 13:30:00,7.76,7.76,7.75,7.76,598000.0,7.76,7.76,7.75,7.76,598000.0
2010-09-23 13:35:00,7.76,7.77,7.76,7.77,1154000.0,7.76,7.77,7.76,7.77,1154000.0
2010-09-23 13:40:00,7.77,7.77,7.75,7.76,1194000.0,7.77,7.77,7.75,7.76,1194000.0
2010-09-23 13:45:00,7.76,7.77,7.75,7.75,1550000.0,7.76,7.77,7.75,7.75,1550000.0
2010-09-23 13:50:00,7.75,7.76,7.74,7.75,1462000.0,7.75,7.76,7.74,7.75,1462000.0
2010-09-23 13:55:00,7.75,7.75,7.73,7.74,946000.0,7.75,7.75,7.73,7.74,946000.0
2010-09-23 14:00:00,7.74,7.76,7.74,7.76,786000.0,7.74,7.76,7.74,7.76,786000.0
2010-09-23 14:05:00,7.76,7.76,7.74,7.75,674000.0,7.76,7.76,7.74,7.75,674000.0
2010-09-23 14:10:00,7.76,7.76,7.75,7.75,544000.0,7.76,7.76,7.75,7.75,544000.0
2010-09-23 14:15:00,7.75,7.77,7.75,7.76,892000.0,7.75,7.77,7.75,7.76,892000.0
2010-09-23 14:20:00,7.76,7.77,7.75,7.76,1158000.0,7.76,7.77,7.75,7.76,1158000.0
2010-09-23 14:25:00,7.76,7.77,7.76,7.76,1084000.0,7.76,7.77,7.76,7.76,1084000.0
2010-09-23 14:30:00,7.76,7.78,7.76,7.76,1476000.0,7.76,7.78,7.76,7.76,1476000.0
2010-09-23 14:35:00,7.76,7.77,7.75,7.75,2210000.0,7.76,7.77,7.75,7.75,2210000.0
2010-09-23 14:40:00,7.75,7.75,7.73,7.73,2328000.0,7.75,7.75,7.73,7.73,2328000.0
2010-09-23 14:45:00,7.73,7.73,7.72,7.72,1460000.0,7.73,7.73,7.72,7.72,1460000.0
2010-09-23 14:50:00,7.72,7.72,7.7,7.71,2828000.0,7.72,7.72,7.7,7.71,2828000.0
2010-09-23 14:55:00,7.71,7.72,7.68,7.69,3334000.0,7.71,7.72,7.68,7.69,3334000.0
2010-09-23 15:00:00,7.69,7.7,7.67,7.67,3162000.0,7.69,7.7,7.67,7.67,3162000.0
2010-09-23 15:05:00,7.67,7.68,7.66,7.66,3580000.0,7.67,7.68,7.66,7.66,3580000.0
2010-09-23 15:10:00,7.66,7.68,7.65,7.66,1742000.0,7.66,7.68,7.65,7.66,1742000.0
2010-09-23 15:15:00,7.66,7.66,7.63,7.66,4178000.0,7.66,7.66,7.63,7.66,4178000.0
2010-09-23 15:20:00,7.66,7.68,7.65,7.66,1924000.0,7.66,7.68,7.65,7.66,1924000.0
2010-09-23 15:25:00,7.67,7.67,7.63,7.63,3156000.0,7.67,7.67,7.63,7.63,3156000.0
2010-09-23 15:30:00,7.63,7.65,7.62,7.63,3058000.0,7.63,7.65,7.62,7.63,3058000.0
2010-09-23 15:35:00,7.63,7.65,7.62,7.62,2222000.0,7.63,7.65,7.62,7.62,2222000.0
2010-09-23 15:40:00,7.62,7.64,7.62,7.62,2310000.0,7.62,7.64,7.62,7.62,2310000.0
2010-09-23 15:45:00,7.62,7.64,7.62,7.63,2688000.0,7.62,7.64,7.62,7.63,2688000.0
2010-09-23 15:50:00,7.63,7.65,7.63,7.64,3016000.0,7.63,7.65,7.63,7.64,3016000.0
2010-09-23 15:55:00,7.64,7.66,7.64,7.64,4280000.0,7.64,7.66,7.64,7.64,4280000.0
2010-09-24 09:30:00,7.77,7.85,7.77,7.85,8120000.0,7.77,7.85,7.77,7.85,8120000.0
2010-09-24 09:35:00,7.85,7.86,7.83,7.85,4484000.0,7.85,7.86,7.83,7.85,4484000.0
2010-09-24 09:40:00,7.85,7.89,7.84,7.85,6374000.0,7.85,7.89,7.84,7.85,6374000.0
2010-09-24 09:45:00,7.85,7.87,7.83,7.86,4934000.0,7.85,7.87,7.83,7.86,4934000.0
2010-09-24 09:50:00,7.86,7.88,7.84,7.87,3584000.0,7.86,7.88,7.84,7.87,3584000.0
2010-09-24 09:55:00,7.88,7.88,7.85,7.87,3010000.0,7.88,7.88,7.85,7.87,3010000.0
2010-09-24 10:00:00,7.87,7.9,7.85,7.9,5370000.0,7.87,7.9,7.85,7.9,5370000.0
2010-09-24 10:05:00,7.9,7.93,7.89,7.9,8054000.0,7.9,7.93,7.89,7.9,8054000.0
2010-09-24 10:10:00,7.9,7.91,7.86,7.87,5210000.0,7.9,7.91,7.86,7.87,5210000.0
2010-09-24 10:15:00,7.87,7.89,7.87,7.87,1860000.0,7.87,7.89,7.87,7.87,1860000.0
2010-09-24 10:20:00,7.87,7.89,7.87,7.89,3472000.0,7.87,7.89,7.87,7.89,3472000.0
2010-09-24 10:25:00,7.89,7.91,7.88,7.9,2312000.0,7.89,7.91,7.88,7.9,2312000.0
2010-09-24 10:30:00,7.9,7.91,7.89,7.89,1428000.0,7.9,7.91,7.89,7.89,1428000.0
2010-09-24 10:35:00,7.89,7.9,7.88,7.9,1300000.0,7.89,7.9,7.88,7.9,1300000.0
2010-09-24 10:40:00,7.9,7.93,7.9,7.92,2444000.0,7.9,7.93,7.9,7.92,2444000.0
2010-09-24 10:45:00,7.92,7.94,7.91,7.92,2332000.0,7.92,7.94,7.91,7.92,2332000.0
2010-09-24 10:50:00,7.92,7.93,7.92,7.92,914000.0,7.92,7.93,7.92,7.92,914000.0
2010-09-24 10:55:00,7.92,7.93,7.92,7.93,1690000.0,7.92,7.93,7.92,7.93,1690000.0
2010-09-24 11:00:00,7.93,7.94,7.93,7.94,1906000.0,7.93,7.94,7.93,7.94,1906000.0
2010-09-24 11:05:00,7.94,7.97,7.93,7.96,2708000.0,7.94,7.97,7.93,7.96,2708000.0
2010-09-24 11:10:00,7.96,7.97,7.95,7.96,2780000.0,7.96,7.97,7.95,7.96,2780000.0
2010-09-24 11:15:00,7.96,7.97,7.94,7.95,1942000.0,7.96,7.97,7.94,7.95,1942000.0
2010-09-24 11:20:00,7.95,7.97,7.94,7.95,1826000.0,7.95,7.97,7.94,7.95,1826000.0
2010-09-24 11:25:00,7.95,7.96,7.95,7.95,988000.0,7.95,7.96,7.95,7.95,988000.0
2010-09-24 11:30:00,7.95,7.95,7.94,7.94,1342000.0,7.95,7.95,7.94,7.94,1342000.0
2010-09-24 11:35:00,7.94,7.95,7.93,7.94,804000.0,7.94,7.95,7.93,7.94,804000.0
2010-09-24 11:40:00,7.94,7.94,7.92,7.92,1548000.0,7.94,7.94,7.92,7.92,1548000.0
2010-09-24 11:45:00,7.92,7.93,7.92,7.93,1282000.0,7.92,7.93,7.92,7.93,1282000.0
2010-09-24 11:50:00,7.93,7.94,7.93,7.93,1136000.0,7.93,7.94,7.93,7.93,1136000.0
2010-09-24 11:55:00,7.93,7.94,7.93,7.94,1046000.0,7.93,7.94,7.93,7.94,1046000.0
2010-09-24 12:00:00,7.94,7.95,7.93,7.94,1260000.0,7.94,7.95,7.93,7.94,1260000.0
2010-09-24 12:05:00,7.94,7.95,7.94,7.94,1014000.0,7.94,7.95,7.94,7.94,1014000.0
2010-09-24 12:10:00,7.94,7.94,7.93,7.94,1238000.0,7.94,7.94,7.93,7.94,1238000.0
2010-09-24 12:15:00,7.93,7.96,7.93,7.96,1682000.0,7.93,7.96,7.93,7.96,1682000.0
2010-09-24 12:20:00,7.96,7.98,7.96,7.97,3172000.0,7.96,7.98,7.96,7.97,3172000.0
2010-09-24 12:25:00,7.97,7.99,7.97,7.99,2572000.0,7.97,7.99,7.97,7.99,2572000.0
2010-09-24 12:30:00,7.99,7.99,7.98,7.99,1718000.0,7.99,7.99,7.98,7.99,1718000.0
2010-09-24 12:35:00,7.99,7.99,7.98,7.99,1084000.0,7.99,7.99,7.98,7.99,1084000.0
2010-09-24 12:40:00,7.99,8.02,7.98,8.01,4622000.0,7.99,8.02,7.98,8.01,4622000.0
2010-09-24 12:45:00,8.01,8.02,8.01,8.02,3562000.0,8.01,8.02,8.01,8.02,3562000.0
2010-09-24 12:50:00,8.02,8.02,8.0,8.01,1844000.0,8.02,8.02,8.0,8.01,1844000.0
2010-09-24 12:55:00,8.01,8.01,8.0,8.0,980000.0,8.01,8.01,8.0,8.0,980000.0
2010-09-24 13:00:00,8.0,8.01,7.99,8.0,1858000.0,8.0,8.01,7.99,8.0,1858000.0
2010-09-24 13:05:00,8.0,8.0,7.99,7.99,1610000.0,8.0,8.0,7.99,7.99,1610000.0
2010-09-24 13:10:00,7.99,8.01,7.99,8.01,1580000.0,7.99,8.01,7.99,8.01,1580000.0
2010-09-24 13:15:00,8.01,8.02,8.0,8.02,1680000.0,8.01,8.02,8.0,8.02,1680000.0
2010-09-24 13:20:00,8.02,8.02,8.0,8.02,1512000.0,8.02,8.02,8.0,8.02,1512000.0
2010-09-24 13:25:00,8.02,8.04,8.02,8.04,3978000.0,8.02,8.04,8.02,8.04,3978000.0
2010-09-24 13:30:00,8.04,8.04,8.02,8.03,2690000.0,8.04,8.04,8.02,8.03,2690000.0
2010-09-24 13:35:00,8.03,8.04,8.02,8.02,1510000.0,8.03,8.04,8.02,8.02,1510000.0
2010-09-24 13:40:00,8.02,8.02,8.01,8.02,1238000.0,8.02,8.02,8.01,8.02,1238000.0
2010-09-24 13:45:00,8.01,8.02,8.0,8.0,2300000.0,8.01,8.02,8.0,8.0,2300000.0
2010-09-24 13:50:00,8.01,8.01,8.0,8.0,1220000.0,8.01,8.01,8.0,8.0,1220000.0
2010-09-24 13:55:00,8.0,8.01,8.0,8.0,1842000.0,8.0,8.01,8.0,8.0,1842000.0
2010-09-24 14:00:00,8.0,8.01,8.0,8.0,2062000.0,8.0,8.01,8.0,8.0,2062000.0
2010-09-24 14:05:00,8.0,8.01,8.0,8.0,2000000.0,8.0,8.01,8.0,8.0,2000000.0
2010-09-24 14:10:00,8.01,8.01,8.0,8.0,2550000.0,8.01,8.01,8.0,8.0,2550000.0
2010-09-24 14:15:00,8.0,8.01,7.99,8.01,3254000.0,8.0,8.01,7.99,8.01,3254000.0
2010-09-24 14:20:00,8.01,8.01,8.0,8.0,1390000.0,8.01,8.01,8.0,8.0,1390000.0
2010-09-24 14:25:00,8.0,8.01,7.99,8.0,2116000.0,8.0,8.01,7.99,8.0,2116000.0
2010-09-24 14:30:00,8.01,8.03,8.0,8.02,3154000.0,8.01,8.03,8.0,8.02,3154000.0
2010-09-24 14:35:00,8.02,8.04,8.02,8.03,2610000.0,8.02,8.04,8.02,8.03,2610000.0
2010-09-24 14:40:00,8.03,8.03,8.01,8.02,1490000.0,8.03,8.03,8.01,8.02,1490000.0
2010-09-24 14:45:00,8.02,8.03,8.01,8.01,1240000.0,8.02,8.03,8.01,8.01,1240000.0
2010-09-24 14:50:00,8.01,8.01,7.99,7.99,3190000.0,8.01,8.01,7.99,7.99,3190000.0
2010-09-24 14:55:00,7.99,8.0,7.98,7.98,2874000.0,7.99,8.0,7.98,7.98,2874000.0
2010-09-24 15:00:00,7.98,7.99,7.97,7.98,2020000.0,7.98,7.99,7.97,7.98,2020000.0
2010-09-24 15:05:00,7.98,7.98,7.97,7.98,2032000.0,7.98,7.98,7.97,7.98,2032000.0
2010-09-24 15:10:00,7.97,7.99,7.97,7.98,2716000.0,7.97,7.99,7.97,7.98,2716000.0
2010-09-24 15:15:00,7.98,7.99,7.98,7.99,1990000.0,7.98,7.99,7.98,7.99,1990000.0
2010-09-24 15:20:00,7.99,7.99,7.98,7.98,1390000.0,7.99,7.99,7.98,7.98,1390000.0
2010-09-24 15:25:00,7.98,7.99,7.98,7.98,2344000.0,7.98,7.99,7.98,7.98,2344000.0
2010-09-24 15:30:00,7.98,7.98,7.96,7.98,3168000.0,7.98,7.98,7.96,7.98,3168000.0
2010-09-24 15:35:00,7.98,7.99,7.97,7.99,2912000.0,7.98,7.99,7.97,7.99,2912000.0
2010-09-24 15:40:00,7.99,8.01,7.99,8.01,3214000.0,7.99,8.01,7.99,8.01,3214000.0
2010-09-24 15:45:00,8.01,8.03,8.0,8.02,4832000.0,8.01,8.03,8.0,8.02,4832000.0
2010-09-24 15:50:00,8.02,8.02,8.01,8.01,5256000.0,8.02,8.02,8.01,8.01,5256000.0
2010-09-24 15:55:00,8.02,8.04,8.01,8.04,8606000.0,8.02,8.04,8.01,8.04,8606000.0
2010-09-27 09:30:00,8.01,8.03,7.96,7.98,4758000.0,8.01,8.03,7.96,7.98,4758000.0
2010-09-27 09:35:00,7.98,8.0,7.94,7.94,4602000.0,7.98,8.0,7.94,7.94,4602000.0
2010-09-27 09:40:00,7.94,7.94,7.91,7.93,5678000.0,7.94,7.94,7.91,7.93,5678000.0
2010-09-27 09:45:00,7.93,7.94,7.9,7.91,4010000.0,7.93,7.94,7.9,7.91,4010000.0
2010-09-27 09:50:00,7.91,7.92,7.89,7.91,5250000.0,7.91,7.92,7.89,7.91,5250000.0
2010-09-27 09:55:00,7.91,7.92,7.9,7.91,2740000.0,7.91,7.92,7.9,7.91,2740000.0
2010-09-27 10:00:00,7.91,7.94,7.91,7.92,3070000.0,7.91,7.94,7.91,7.92,3070000.0
2010-09-27 10:05:00,7.92,7.96,7.92,7.96,2608000.0,7.92,7.96,7.92,7.96,2608000.0
2010-09-27 10:10:00,7.96,7.97,7.92,7.93,3522000.0,7.96,7.97,7.92,7.93,3522000.0
2010-09-27 10:15:00,7.93,7.93,7.92,7.93,2422000.0,7.93,7.93,7.92,7.93,2422000.0
2010-09-27 10:20:00,7.93,7.96,7.93,7.96,1982000.0,7.93,7.96,7.93,7.96,1982000.0
2010-09-27 10:25:00,7.96,8.0,7.96,7.99,2466000.0,7.96,8.0,7.96,7.99,2466000.0
2010-09-27 10:30:00,7.99,8.0,7.98,7.99,1780000.0,7.99,8.0,7.98,7.99,1780000.0
2010-09-27 10:35:00,7.99,8.0,7.97,7.99,1752000.0,7.99,8.0,7.97,7.99,1752000.0
2010-09-27 10:40:00,7.98,8.01,7.98,8.01,1828000.0,7.98,8.01,7.98,8.01,1828000.0
2010-09-27 10:45:00,8.01,8.01,7.99,8.0,1724000.0,8.01,8.01,7.99,8.0,1724000.0
2010-09-27 10:50:00,8.0,8.0,7.99,8.0,1034000.0,8.0,8.0,7.99,8.0,1034000.0
2010-09-27 10:55:00,8.0,8.02,7.99,8.01,978000.0,8.0,8.02,7.99,8.01,978000.0
2010-09-27 11:00:00,8.01,8.01,7.98,7.99,1606000.0,8.01,8.01,7.98,7.99,1606000.0
2010-09-27 11:05:00,7.99,8.0,7.99,7.99,708000.0,7.99,8.0,7.99,7.99,708000.0
2010-09-27 11:10:00,7.99,8.0,7.97,7.97,794000.0,7.99,8.0,7.97,7.97,794000.0
2010-09-27 11:15:00,7.97,7.98,7.96,7.97,1046000.0,7.97,7.98,7.96,7.97,1046000.0
2010-09-27 11:20:00,7.97,7.97,7.96,7.96,1572000.0,7.97,7.97,7.96,7.96,1572000.0
2010-09-27 11:25:00,7.96,7.97,7.95,7.97,1272000.0,7.96,7.97,7.95,7.97,1272000.0
2010-09-27 11:30:00,7.97,7.98,7.97,7.98,1326000.0,7.97,7.98,7.97,7.98,1326000.0
2010-09-27 11:35:00,7.98,7.99,7.97,7.99,1534000.0,7.98,7.99,7.97,7.99,1534000.0
2010-09-27 11:40:00,7.99,8.0,7.98,7.99,798000.0,7.99,8.0,7.98,7.99,798000.0
2010-09-27 11:45:00,7.99,8.01,7.99,8.0,1046000.0,7.99,8.01,7.99,8.0,1046000.0
2010-09-27 11:50:00,8.0,8.0,7.99,8.0,708000.0,8.0,8.0,7.99,8.0,708000.0
2010-09-27 11:55:00,8.0,8.01,7.99,8.01,694000.0,8.0,8.01,7.99,8.01,694000.0
2010-09-27 12:00:00,8.01,8.02,8.0,8.0,2082000.0,8.01,8.02,8.0,8.0,2082000.0
2010-09-27 12:05:00,8.0,8.01,8.0,8.0,764000.0,8.0,8.01,8.0,8.0,764000.0
2010-09-27 12:10:00,8.0,8.0,7.97,7.98,1720000.0,8.0,8.0,7.97,7.98,1720000.0
2010-09-27 12:15:00,7.98,8.0,7.98,7.99,998000.0,7.98,8.0,7.98,7.99,998000.0
2010-09-27 12:20:00,7.99,7.99,7.98,7.99,644000.0,7.99,7.99,7.98,7.99,644000.0
2010-09-27 12:25:00,7.99,8.01,7.99,8.01,804000.0,7.99,8.01,7.99,8.01,804000.0
2010-09-27 12:30:00,8.0,8.0,7.99,7.99,534000.0,8.0,8.0,7.99,7.99,534000.0
2010-09-27 12:35:00,7.99,8.0,7.99,7.99,486000.0,7.99,8.0,7.99,7.99,486000.0
2010-09-27 12:40:00,7.99,7.99,7.98,7.99,358000.0,7.99,7.99,7.98,7.99,358000.0
2010-09-27 12:45:00,7.99,8.0,7.99,8.0,458000.0,7.99,8.0,7.99,8.0,458000.0
2010-09-27 12:50:00,8.0,8.0,7.99,8.0,290000.0,8.0,8.0,7.99,8.0,290000.0
2010-09-27 12:55:00,8.0,8.0,8.0,8.0,510000.0,8.0,8.0,8.0,8.0,510000.0
2010-09-27 13:00:00,8.0,8.01,8.0,8.01,1082000.0,8.0,8.01,8.0,8.01,1082000.0
2010-09-27 13:05:00,8.01,8.04,8.01,8.03,2214000.0,8.01,8.04,8.01,8.03,2214000.0
2010-09-27 13:10:00,8.03,8.03,8.01,8.02,1586000.0,8.03,8.03,8.01,8.02,1586000.0
2010-09-27 13:15:00,8.02,8.02,8.0,8.01,930000.0,8.02,8.02,8.0,8.01,930000.0
2010-09-27 13:20:00,8.01,8.03,8.01,8.02,710000.0,8.01,8.03,8.01,8.02,710000.0
2010-09-27 13:25:00,8.02,8.02,8.01,8.02,564000.0,8.02,8.02,8.01,8.02,564000.0
2010-09-27 13:30:00,8.02,8.04,8.02,8.03,714000.0,8.02,8.04,8.02,8.03,714000.0
2010-09-27 13:35:00,8.03,8.03,8.02,8.02,834000.0,8.03,8.03,8.02,8.02,834000.0
2010-09-27 13:40:00,8.03,8.04,8.01,8.03,1590000.0,8.03,8.04,8.01,8.03,1590000.0
2010-09-27 13:45:00,8.03,8.04,8.03,8.03,1684000.0,8.03,8.04,8.03,8.03,1684000.0
2010-09-27 13:50:00,8.03,8.04,8.03,8.03,774000.0,8.03,8.04,8.03,8.03,774000.0
2010-09-27 13:55:00,8.03,8.05,8.03,8.03,1326000.0,8.03,8.05,8.03,8.03,1326000.0
2010-09-27 14:00:00,8.03,8.06,8.03,8.06,1658000.0,8.03,8.06,8.03,8.06,1658000.0
2010-09-27 14:05:00,8.05,8.06,8.05,8.05,828000.0,8.05,8.06,8.05,8.05,828000.0
2010-09-27 14:10:00,8.05,8.05,8.03,8.03,1270000.0,8.05,8.05,8.03,8.03,1270000.0
2010-09-27 14:15:00,8.03,8.05,8.02,8.04,1688000.0,8.03,8.05,8.02,8.04,1688000.0
2010-09-27 14:20:00,8.04,8.05,8.04,8.04,746000.0,8.04,8.05,8.04,8.04,746000.0
2010-09-27 14:25:00,8.04,8.05,8.04,8.05,844000.0,8.04,8.05,8.04,8.05,844000.0
2010-09-27 14:30:00,8.05,8.05,8.04,8.04,936000.0,8.05,8.05,8.04,8.04,936000.0
2010-09-27 14:35:00,8.04,8.04,8.04,8.04,448000.0,8.04,8.04,8.04,8.04,448000.0
2010-09-27 14:40:00,8.04,8.05,8.04,8.05,838000.0,8.04,8.05,8.04,8.05,838000.0
2010-09-27 14:45:00,8.05,8.05,8.03,8.04,732000.0,8.05,8.05,8.03,8.04,732000.0
2010-09-27 14:50:00,8.04,8.05,8.04,8.05,660000.0,8.04,8.05,8.04,8.05,660000.0
2010-09-27 14:55:00,8.05,8.05,8.03,8.03,942000.0,8.05,8.05,8.03,8.03,942000.0
2010-09-27 15:00:00,8.03,8.03,8.02,8.02,1134000.0,8.03,8.03,8.02,8.02,1134000.0
2010-09-27 15:05:00,8.02,8.04,8.02,8.03,850000.0,8.02,8.04,8.02,8.03,850000.0
2010-09-27 15:10:00,8.03,8.03,8.02,8.03,638000.0,8.03,8.03,8.02,8.03,638000.0
2010-09-27 15:15:00,8.03,8.03,8.02,8.03,934000.0,8.03,8.03,8.02,8.03,934000.0
2010-09-27 15:20:00,8.03,8.04,8.03,8.03,636000.0,8.03,8.04,8.03,8.03,636000.0
2010-09-27 15:25:00,8.03,8.03,8.02,8.02,960000.0,8.03,8.03,8.02,8.02,960000.0
2010-09-27 15:30:00,8.02,8.03,8.01,8.01,1926000.0,8.02,8.03,8.01,8.01,1926000.0
2010-09-27 15:35:00,8.01,8.01,7.98,7.99,2610000.0,8.01,8.01,7.98,7.99,2610000.0
2010-09-27 15:40:00,7.99,8.0,7.98,7.99,2398000.0,7.99,8.0,7.98,7.99,2398000.0
2010-09-27 15:45:00,7.99,8.0,7.98,7.99,1690000.0,7.99,8.0,7.98,7.99,1690000.0
2010-09-27 15:50:00,7.99,7.99,7.98,7.98,3064000.0,7.99,7.99,7.98,7.98,3064000.0
2010-09-27 15:55:00,7.98,7.98,7.96,7.97,4218000.0,7.98,7.98,7.96,7.97,4218000.0
2010-09-28 09:30:00,7.99,7.99,7.74,7.89,12758000.0,7.99,7.99,7.74,7.89,12758000.0
2010-09-28 09:35:00,7.89,7.91,7.84,7.85,5756000.0,7.89,7.91,7.84,7.85,5756000.0
2010-09-28 09:40:00,7.85,7.88,7.83,7.84,4498000.0,7.85,7.88,7.83,7.84,4498000.0
2010-09-28 09:45:00,7.84,7.87,7.81,7.85,5036000.0,7.84,7.87,7.81,7.85,5036000.0
2010-09-28 09:50:00,7.85,7.87,7.84,7.84,3636000.0,7.85,7.87,7.84,7.84,3636000.0
2010-09-28 09:55:00,7.85,7.9,7.84,7.88,2714000.0,7.85,7.9,7.84,7.88,2714000.0
2010-09-28 10:00:00,7.88,7.88,7.81,7.84,5626000.0,7.88,7.88,7.81,7.84,5626000.0
2010-09-28 10:05:00,7.84,7.87,7.82,7.86,4954000.0,7.84,7.87,7.82,7.86,4954000.0
2010-09-28 10:10:00,7.86,7.87,7.83,7.85,2002000.0,7.86,7.87,7.83,7.85,2002000.0
2010-09-28 10:15:00,7.85,7.9,7.84,7.89,2752000.0,7.85,7.9,7.84,7.89,2752000.0
2010-09-28 10:20:00,7.89,7.93,7.88,7.92,3086000.0,7.89,7.93,7.88,7.92,3086000.0
2010-09-28 10:25:00,7.92,7.95,7.92,7.92,3026000.0,7.92,7.95,7.92,7.92,3026000.0
2010-09-28 10:30:00,7.92,7.96,7.91,7.92,2494000.0,7.92,7.96,7.91,7.92,2494000.0
2010-09-28 10:35:00,7.92,7.94,7.92,7.92,2522000.0,7.92,7.94,7.92,7.92,2522000.0
2010-09-28 10:40:00,7.92,7.94,7.92,7.92,1822000.0,7.92,7.94,7.92,7.92,1822000.0
2010-09-28 10:45:00,7.92,7.97,7.92,7.95,2548000.0,7.92,7.97,7.92,7.95,2548000.0
2010-09-28 10:50:00,7.95,7.96,7.94,7.96,1658000.0,7.95,7.96,7.94,7.96,1658000.0
2010-09-28 10:55:00,7.96,8.0,7.96,8.0,3262000.0,7.96,8.0,7.96,8.0,3262000.0
2010-09-28 11:00:00,8.0,8.02,7.98,7.98,3632000.0,8.0,8.02,7.98,7.98,3632000.0
2010-09-28 11:05:00,7.98,7.99,7.97,7.98,1468000.0,7.98,7.99,7.97,7.98,1468000.0
2010-09-28 11:10:00,7.97,7.98,7.97,7.97,1432000.0,7.97,7.98,7.97,7.97,1432000.0
2010-09-28 11:15:00,7.97,8.0,7.97,7.99,960000.0,7.97,8.0,7.97,7.99,960000.0
2010-09-28 11:20:00,7.99,8.01,7.99,8.01,1400000.0,7.99,8.01,7.99,8.01,1400000.0
2010-09-28 11:25:00,8.0,8.03,8.0,8.02,2576000.0,8.0,8.03,8.0,8.02,2576000.0
2010-09-28 11:30:00,8.02,8.02,8.0,8.0,1512000.0,8.02,8.02,8.0,8.0,1512000.0
2010-09-28 11:35:00,8.0,8.02,8.0,8.0,984000.0,8.0,8.02,8.0,8.0,984000.0
2010-09-28 11:40:00,8.0,8.02,7.99,7.99,1420000.0,8.0,8.02,7.99,7.99,1420000.0
2010-09-28 11:45:00,7.99,7.99,7.98,7.98,1196000.0,7.99,7.99,7.98,7.98,1196000.0
2010-09-28 11:50:00,7.98,7.98,7.96,7.96,1500000.0,7.98,7.98,7.96,7.96,1500000.0
2010-09-28 11:55:00,7.96,7.97,7.96,7.96,900000.0,7.96,7.97,7.96,7.96,900000.0
2010-09-28 12:00:00,7.96,7.98,7.96,7.97,758000.0,7.96,7.98,7.96,7.97,758000.0
2010-09-28 12:05:00,7.96,7.96,7.96,7.96,880000.0,7.96,7.96,7.96,7.96,880000.0
2010-09-28 12:10:00,7.96,7.97,7.96,7.96,750000.0,7.96,7.97,7.96,7.96,750000.0
2010-09-28 12:15:00,7.96,7.99,7.96,7.98,616000.0,7.96,7.99,7.96,7.98,616000.0
2010-09-28 12:20:00,7.98,7.99,7.98,7.98,704000.0,7.98,7.99,7.98,7.98,704000.0
2010-09-28 12:25:00,7.98,7.99,7.96,7.97,1776000.0,7.98,7.99,7.96,7.97,1776000.0
2010-09-28 12:30:00,7.97,7.97,7.95,7.96,1422000.0,7.97,7.97,7.95,7.96,1422000.0
2010-09-28 12:35:00,7.96,7.98,7.96,7.96,682000.0,7.96,7.98,7.96,7.96,682000.0
2010-09-28 12:40:00,7.96,7.97,7.96,7.97,600000.0,7.96,7.97,7.96,7.97,600000.0
2010-09-28 12:45:00,7.96,7.98,7.96,7.97,614000.0,7.96,7.98,7.96,7.97,614000.0
2010-09-28 12:50:00,7.97,7.98,7.97,7.97,296000.0,7.97,7.98,7.97,7.97,296000.0
2010-09-28 12:55:00,7.97,7.98,7.97,7.98,518000.0,7.97,7.98,7.97,7.98,518000.0
2010-09-28 13:00:00,7.98,8.0,7.97,7.97,890000.0,7.98,8.0,7.97,7.97,890000.0
2010-09-28 13:05:00,7.97,7.97,7.95,7.96,1152000.0,7.97,7.97,7.95,7.96,1152000.0
2010-09-28 13:10:00,7.96,7.98,7.96,7.96,1152000.0,7.96,7.98,7.96,7.96,1152000.0
2010-09-28 13:15:00,7.96,7.96,7.95,7.96,620000.0,7.96,7.96,7.95,7.96,620000.0
2010-09-28 13:20:00,7.96,7.98,7.96,7.98,552000.0,7.96,7.98,7.96,7.98,552000.0
2010-09-28 13:25:00,7.98,7.98,7.96,7.98,764000.0,7.98,7.98,7.96,7.98,764000.0
2010-09-28 13:30:00,7.98,7.99,7.97,7.98,632000.0,7.98,7.99,7.97,7.98,632000.0
2010-09-28 13:35:00,7.98,8.02,7.98,8.01,2330000.0,7.98,8.02,7.98,8.01,2330000.0
2010-09-28 13:40:00,8.01,8.02,8.0,8.01,1138000.0,8.01,8.02,8.0,8.01,1138000.0
2010-09-28 13:45:00,8.01,8.02,8.0,8.01,870000.0,8.01,8.02,8.0,8.01,870000.0
2010-09-28 13:50:00,8.01,8.04,8.01,8.03,1934000.0,8.01,8.04,8.01,8.03,1934000.0
2010-09-28 13:55:00,8.03,8.04,8.02,8.04,1488000.0,8.03,8.04,8.02,8.04,1488000.0
2010-09-28 14:00:00,8.04,8.04,8.02,8.02,1958000.0,8.04,8.04,8.02,8.02,1958000.0
2010-09-28 14:05:00,8.02,8.03,8.02,8.03,860000.0,8.02,8.03,8.02,8.03,860000.0
2010-09-28 14:10:00,8.03,8.04,8.01,8.02,1358000.0,8.03,8.04,8.01,8.02,1358000.0
2010-09-28 14:15:00,8.02,8.03,8.01,8.01,1484000.0,8.02,8.03,8.01,8.01,1484000.0
2010-09-28 14:20:00,8.01,8.02,7.99,7.99,1136000.0,8.01,8.02,7.99,7.99,1136000.0
2010-09-28 14:25:00,7.99,8.0,7.97,7.97,2596000.0,7.99,8.0,7.97,7.97,2596000.0
2010-09-28 14:30:00,7.97,7.98,7.96,7.96,2288000.0,7.97,7.98,7.96,7.96,2288000.0
2010-09-28 14:35:00,7.96,7.97,7.94,7.96,2300000.0,7.96,7.97,7.94,7.96,2300000.0
2010-09-28 14:40:00,7.96,7.97,7.92,7.94,3200000.0,7.96,7.97,7.92,7.94,3200000.0
2010-09-28 14:45:00,7.94,7.94,7.92,7.94,1496000.0,7.94,7.94,7.92,7.94,1496000.0
2010-09-28 14:50:00,7.94,7.95,7.93,7.95,1324000.0,7.94,7.95,7.93,7.95,1324000.0
2010-09-28 14:55:00,7.95,7.97,7.93,7.96,1560000.0,7.95,7.97,7.93,7.96,1560000.0
2010-09-28 15:00:00,7.96,7.96,7.94,7.95,684000.0,7.96,7.96,7.94,7.95,684000.0
2010-09-28 15:05:00,7.95,7.97,7.94,7.97,802000.0,7.95,7.97,7.94,7.97,802000.0
2010-09-28 15:10:00,7.97,7.97,7.94,7.95,1226000.0,7.97,7.97,7.94,7.95,1226000.0
2010-09-28 15:15:00,7.95,7.97,7.94,7.96,1416000.0,7.95,7.97,7.94,7.96,1416000.0
2010-09-28 15:20:00,7.96,7.96,7.94,7.94,966000.0,7.96,7.96,7.94,7.94,966000.0
2010-09-28 15:25:00,7.94,7.96,7.94,7.95,1186000.0,7.94,7.96,7.94,7.95,1186000.0
2010-09-28 15:30:00,7.95,7.97,7.94,7.96,1306000.0,7.95,7.97,7.94,7.96,1306000.0
2010-09-28 15:35:00,7.97,7.98,7.96,7.98,2144000.0,7.97,7.98,7.96,7.98,2144000.0
2010-09-28 15:40:00,7.98,7.99,7.97,7.97,2454000.0,7.98,7.99,7.97,7.97,2454000.0
2010-09-28 15:45:00,7.97,7.98,7.96,7.97,3258000.0,7.97,7.98,7.96,7.97,3258000.0
2010-09-28 15:50:00,7.98,8.0,7.97,8.0,4704000.0,7.98,8.0,7.97,8.0,4704000.0
2010-09-28 15:55:00,8.0,8.01,7.97,7.98,5024000.0,8.0,8.01,7.97,7.98,5024000.0
2010-09-29 09:30:00,7.95,7.98,7.95,7.97,4190000.0,7.95,7.98,7.95,7.97,4190000.0
2010-09-29 09:35:00,7.97,8.06,7.97,8.06,7110000.0,7.97,8.06,7.97,8.06,7110000.0
2010-09-29 09:40:00,8.06,8.09,8.05,8.06,5266000.0,8.06,8.09,8.05,8.06,5266000.0
2010-09-29 09:45:00,8.05,8.06,8.04,8.04,2516000.0,8.05,8.06,8.04,8.04,2516000.0
2010-09-29 09:50:00,8.04,8.05,8.03,8.03,2730000.0,8.04,8.05,8.03,8.03,2730000.0
2010-09-29 09:55:00,8.03,8.06,8.03,8.06,2680000.0,8.03,8.06,8.03,8.06,2680000.0
2010-09-29 10:00:00,8.06,8.08,8.06,8.07,3402000.0,8.06,8.08,8.06,8.07,3402000.0
2010-09-29 10:05:00,8.07,8.09,8.07,8.08,2118000.0,8.07,8.09,8.07,8.08,2118000.0
2010-09-29 10:10:00,8.08,8.08,8.06,8.06,2292000.0,8.08,8.08,8.06,8.06,2292000.0
2010-09-29 10:15:00,8.06,8.07,8.04,8.05,1940000.0,8.06,8.07,8.04,8.05,1940000.0
2010-09-29 10:20:00,8.05,8.05,8.02,8.02,2996000.0,8.05,8.05,8.02,8.02,2996000.0
2010-09-29 10:25:00,8.02,8.03,8.0,8.02,2398000.0,8.02,8.03,8.0,8.02,2398000.0
2010-09-29 10:30:00,8.03,8.04,8.01,8.02,1916000.0,8.03,8.04,8.01,8.02,1916000.0
2010-09-29 10:35:00,8.02,8.02,7.99,8.01,1826000.0,8.02,8.02,7.99,8.01,1826000.0
2010-09-29 10:40:00,8.01,8.02,8.0,8.01,1018000.0,8.01,8.02,8.0,8.01,1018000.0
2010-09-29 10:45:00,8.01,8.03,8.01,8.03,884000.0,8.01,8.03,8.01,8.03,884000.0
2010-09-29 10:50:00,8.02,8.02,8.01,8.02,1018000.0,8.02,8.02,8.01,8.02,1018000.0
2010-09-29 10:55:00,8.02,8.02,8.0,8.01,1396000.0,8.02,8.02,8.0,8.01,1396000.0
2010-09-29 11:00:00,8.01,8.03,8.01,8.02,1012000.0,8.01,8.03,8.01,8.02,1012000.0
2010-09-29 11:05:00,8.03,8.03,8.0,8.0,1306000.0,8.03,8.03,8.0,8.0,1306000.0
2010-09-29 11:10:00,8.0,8.01,7.99,7.99,1464000.0,8.0,8.01,7.99,7.99,1464000.0
2010-09-29 11:15:00,8.0,8.0,7.97,7.98,2406000.0,8.0,8.0,7.97,7.98,2406000.0
2010-09-29 11:20:00,7.98,8.0,7.97,7.99,1122000.0,7.98,8.0,7.97,7.99,1122000.0
2010-09-29 11:25:00,7.99,7.99,7.97,7.98,1214000.0,7.99,7.99,7.97,7.98,1214000.0
2010-09-29 11:30:00,7.98,7.98,7.97,7.97,1478000.0,7.98,7.98,7.97,7.97,1478000.0
2010-09-29 11:35:00,7.97,8.0,7.97,7.99,1356000.0,7.97,8.0,7.97,7.99,1356000.0
2010-09-29 11:40:00,7.99,8.0,7.98,7.98,664000.0,7.99,8.0,7.98,7.98,664000.0
2010-09-29 11:45:00,7.98,8.01,7.98,7.99,1066000.0,7.98,8.01,7.98,7.99,1066000.0
2010-09-29 11:50:00,7.99,8.0,7.99,7.99,460000.0,7.99,8.0,7.99,7.99,460000.0
2010-09-29 11:55:00,7.99,8.0,7.98,7.98,850000.0,7.99,8.0,7.98,7.98,850000.0
2010-09-29 12:00:00,7.98,7.99,7.96,7.96,1724000.0,7.98,7.99,7.96,7.96,1724000.0
2010-09-29 12:05:00,7.96,7.97,7.95,7.97,1526000.0,7.96,7.97,7.95,7.97,1526000.0
2010-09-29 12:10:00,7.97,7.98,7.96,7.98,774000.0,7.97,7.98,7.96,7.98,774000.0
2010-09-29 12:15:00,7.97,7.98,7.97,7.98,652000.0,7.97,7.98,7.97,7.98,652000.0
2010-09-29 12:20:00,7.98,8.01,7.98,8.0,1636000.0,7.98,8.01,7.98,8.0,1636000.0
2010-09-29 12:25:00,8.0,8.0,7.98,8.0,780000.0,8.0,8.0,7.98,8.0,780000.0
2010-09-29 12:30:00,8.0,8.01,7.99,8.0,872000.0,8.0,8.01,7.99,8.0,872000.0
2010-09-29 12:35:00,7.99,7.99,7.97,7.98,1378000.0,7.99,7.99,7.97,7.98,1378000.0
2010-09-29 12:40:00,7.98,7.99,7.97,7.98,560000.0,7.98,7.99,7.97,7.98,560000.0
2010-09-29 12:45:00,7.98,7.98,7.97,7.97,744000.0,7.98,7.98,7.97,7.97,744000.0
2010-09-29 12:50:00,7.97,7.98,7.97,7.98,1042000.0,7.97,7.98,7.97,7.98,1042000.0
2010-09-29 12:55:00,7.98,7.98,7.97,7.97,1338000.0,7.98,7.98,7.97,7.97,1338000.0
2010-09-29 13:00:00,7.97,7.97,7.96,7.97,834000.0,7.97,7.97,7.96,7.97,834000.0
2010-09-29 13:05:00,7.97,7.97,7.93,7.93,2214000.0,7.97,7.97,7.93,7.93,2214000.0
2010-09-29 13:10:00,7.93,7.94,7.93,7.93,1954000.0,7.93,7.94,7.93,7.93,1954000.0
2010-09-29 13:15:00,7.93,7.94,7.93,7.93,1332000.0,7.93,7.94,7.93,7.93,1332000.0
2010-09-29 13:20:00,7.93,7.94,7.93,7.93,1052000.0,7.93,7.94,7.93,7.93,1052000.0
2010-09-29 13:25:00,7.93,7.93,7.91,7.92,2046000.0,7.93,7.93,7.91,7.92,2046000.0
2010-09-29 13:30:00,7.92,7.93,7.92,7.92,1164000.0,7.92,7.93,7.92,7.92,1164000.0
2010-09-29 13:35:00,7.92,7.93,7.9,7.91,1936000.0,7.92,7.93,7.9,7.91,1936000.0
2010-09-29 13:40:00,7.91,7.92,7.91,7.92,984000.0,7.91,7.92,7.91,7.92,984000.0
2010-09-29 13:45:00,7.92,7.93,7.92,7.93,1822000.0,7.92,7.93,7.92,7.93,1822000.0
2010-09-29 13:50:00,7.93,7.93,7.91,7.91,1338000.0,7.93,7.93,7.91,7.91,1338000.0
2010-09-29 13:55:00,7.91,7.94,7.91,7.93,1176000.0,7.91,7.94,7.91,7.93,1176000.0
2010-09-29 14:00:00,7.93,7.96,7.93,7.94,2354000.0,7.93,7.96,7.93,7.94,2354000.0
2010-09-29 14:05:00,7.94,7.95,7.94,7.94,1112000.0,7.94,7.95,7.94,7.94,1112000.0
2010-09-29 14:10:00,7.94,7.96,7.94,7.95,1430000.0,7.94,7.96,7.94,7.95,1430000.0
2010-09-29 14:15:00,7.96,7.96,7.94,7.95,886000.0,7.96,7.96,7.94,7.95,886000.0
2010-09-29 14:20:00,7.95,7.95,7.94,7.94,1008000.0,7.95,7.95,7.94,7.94,1008000.0
2010-09-29 14:25:00,7.94,7.94,7.93,7.94,1064000.0,7.94,7.94,7.93,7.94,1064000.0
2010-09-29 14:30:00,7.93,7.94,7.93,7.94,438000.0,7.93,7.94,7.93,7.94,438000.0
2010-09-29 14:35:00,7.94,7.95,7.93,7.95,490000.0,7.94,7.95,7.93,7.95,490000.0
2010-09-29 14:40:00,7.95,7.97,7.94,7.97,1998000.0,7.95,7.97,7.94,7.97,1998000.0
2010-09-29 14:45:00,7.97,7.97,7.95,7.95,1136000.0,7.97,7.97,7.95,7.95,1136000.0
2010-09-29 14:50:00,7.95,7.96,7.94,7.96,768000.0,7.95,7.96,7.94,7.96,768000.0
2010-09-29 14:55:00,7.96,7.97,7.95,7.96,612000.0,7.96,7.97,7.95,7.96,612000.0
2010-09-29 15:00:00,7.96,7.96,7.94,7.94,810000.0,7.96,7.96,7.94,7.94,810000.0
2010-09-29 15:05:00,7.94,7.95,7.91,7.91,2846000.0,7.94,7.95,7.91,7.91,2846000.0
2010-09-29 15:10:00,7.91,7.92,7.91,7.91,2530000.0,7.91,7.92,7.91,7.91,2530000.0
2010-09-29 15:15:00,7.91,7.91,7.89,7.91,2746000.0,7.91,7.91,7.89,7.91,2746000.0
2010-09-29 15:20:00,7.91,7.93,7.91,7.93,2052000.0,7.91,7.93,7.91,7.93,2052000.0
2010-09-29 15:25:00,7.93,7.93,7.91,7.91,2210000.0,7.93,7.93,7.91,7.91,2210000.0
2010-09-29 15:30:00,7.91,7.91,7.89,7.9,2868000.0,7.91,7.91,7.89,7.9,2868000.0
2010-09-29 15:35:00,7.9,7.93,7.89,7.92,2524000.0,7.9,7.93,7.89,7.92,2524000.0
2010-09-29 15:40:00,7.92,7.92,7.91,7.91,2156000.0,7.92,7.92,7.91,7.91,2156000.0
2010-09-29 15:45:00,7.92,7.95,7.92,7.95,4422000.0,7.92,7.95,7.92,7.95,4422000.0
2010-09-29 15:50:00,7.95,7.95,7.94,7.94,3464000.0,7.95,7.95,7.94,7.94,3464000.0
2010-09-29 15:55:00,7.93,7.95,7.93,7.95,5136000.0,7.93,7.95,7.93,7.95,5136000.0
2010-09-30 09:30:00,8.01,8.04,7.99,8.03,3732000.0,8.01,8.04,7.99,8.03,3732000.0
2010-09-30 09:35:00,8.03,8.05,7.98,7.99,3576000.0,8.03,8.05,7.98,7.99,3576000.0
2010-09-30 09:40:00,7.99,8.04,7.97,8.04,3930000.0,7.99,8.04,7.97,8.04,3930000.0
2010-09-30 09:45:00,8.04,8.05,7.96,7.96,4494000.0,8.04,8.05,7.96,7.96,4494000.0
2010-09-30 09:50:00,7.97,7.99,7.93,7.96,4254000.0,7.97,7.99,7.93,7.96,4254000.0
2010-09-30 09:55:00,7.96,7.99,7.94,7.97,1982000.0,7.96,7.99,7.94,7.97,1982000.0
2010-09-30 10:00:00,7.97,7.98,7.94,7.95,2464000.0,7.97,7.98,7.94,7.95,2464000.0
2010-09-30 10:05:00,7.95,7.98,7.94,7.96,2660000.0,7.95,7.98,7.94,7.96,2660000.0
2010-09-30 10:10:00,7.96,7.97,7.91,7.96,4382000.0,7.96,7.97,7.91,7.96,4382000.0
2010-09-30 10:15:00,7.96,7.98,7.95,7.95,1444000.0,7.96,7.98,7.95,7.95,1444000.0
2010-09-30 10:20:00,7.95,7.96,7.93,7.94,1664000.0,7.95,7.96,7.93,7.94,1664000.0
2010-09-30 10:25:00,7.93,7.95,7.93,7.95,1490000.0,7.93,7.95,7.93,7.95,1490000.0
2010-09-30 10:30:00,7.95,7.96,7.95,7.96,1418000.0,7.95,7.96,7.95,7.96,1418000.0
2010-09-30 10:35:00,7.96,7.96,7.93,7.94,1330000.0,7.96,7.96,7.93,7.94,1330000.0
2010-09-30 10:40:00,7.94,7.94,7.93,7.93,802000.0,7.94,7.94,7.93,7.93,802000.0
2010-09-30 10:45:00,7.93,7.94,7.89,7.91,2818000.0,7.93,7.94,7.89,7.91,2818000.0
2010-09-30 10:50:00,7.91,7.94,7.9,7.9,3294000.0,7.91,7.94,7.9,7.9,3294000.0
2010-09-30 10:55:00,7.9,7.91,7.88,7.88,2434000.0,7.9,7.91,7.88,7.88,2434000.0
2010-09-30 11:00:00,7.88,7.9,7.86,7.88,3474000.0,7.88,7.9,7.86,7.88,3474000.0
2010-09-30 11:05:00,7.88,7.89,7.83,7.84,4328000.0,7.88,7.89,7.83,7.84,4328000.0
2010-09-30 11:10:00,7.84,7.85,7.84,7.84,2144000.0,7.84,7.85,7.84,7.84,2144000.0
2010-09-30 11:15:00,7.84,7.85,7.82,7.84,3232000.0,7.84,7.85,7.82,7.84,3232000.0
2010-09-30 11:20:00,7.84,7.84,7.78,7.79,3454000.0,7.84,7.84,7.78,7.79,3454000.0
2010-09-30 11:25:00,7.79,7.84,7.78,7.82,3368000.0,7.79,7.84,7.78,7.82,3368000.0
2010-09-30 11:30:00,7.83,7.85,7.82,7.85,2038000.0,7.83,7.85,7.82,7.85,2038000.0
2010-09-30 11:35:00,7.85,7.85,7.82,7.84,2070000.0,7.85,7.85,7.82,7.84,2070000.0
2010-09-30 11:40:00,7.84,7.86,7.83,7.85,1768000.0,7.84,7.86,7.83,7.85,1768000.0
2010-09-30 11:45:00,7.85,7.87,7.84,7.87,1480000.0,7.85,7.87,7.84,7.87,1480000.0
2010-09-30 11:50:00,7.87,7.87,7.84,7.84,790000.0,7.87,7.87,7.84,7.84,790000.0
2010-09-30 11:55:00,7.84,7.85,7.83,7.85,868000.0,7.84,7.85,7.83,7.85,868000.0
2010-09-30 12:00:00,7.85,7.85,7.82,7.83,1924000.0,7.85,7.85,7.82,7.83,1924000.0
2010-09-30 12:05:00,7.83,7.85,7.83,7.84,702000.0,7.83,7.85,7.83,7.84,702000.0
2010-09-30 12:10:00,7.85,7.85,7.84,7.84,696000.0,7.85,7.85,7.84,7.84,696000.0
2010-09-30 12:15:00,7.84,7.85,7.84,7.85,520000.0,7.84,7.85,7.84,7.85,520000.0
2010-09-30 12:20:00,7.85,7.85,7.83,7.84,726000.0,7.85,7.85,7.83,7.84,726000.0
2010-09-30 12:25:00,7.84,7.84,7.81,7.81,1118000.0,7.84,7.84,7.81,7.81,1118000.0
2010-09-30 12:30:00,7.81,7.84,7.81,7.84,856000.0,7.81,7.84,7.81,7.84,856000.0
2010-09-30 12:35:00,7.84,7.86,7.84,7.85,1030000.0,7.84,7.86,7.84,7.85,1030000.0
2010-09-30 12:40:00,7.85,7.86,7.85,7.85,1014000.0,7.85,7.86,7.85,7.85,1014000.0
2010-09-30 12:45:00,7.85,7.86,7.84,7.85,936000.0,7.85,7.86,7.84,7.85,936000.0
2010-09-30 12:50:00,7.85,7.88,7.85,7.87,1096000.0,7.85,7.88,7.85,7.87,1096000.0
2010-09-30 12:55:00,7.87,7.87,7.85,7.87,588000.0,7.87,7.87,7.85,7.87,588000.0
2010-09-30 13:00:00,7.87,7.87,7.85,7.86,840000.0,7.87,7.87,7.85,7.86,840000.0
2010-09-30 13:05:00,7.85,7.87,7.85,7.87,418000.0,7.85,7.87,7.85,7.87,418000.0
2010-09-30 13:10:00,7.87,7.89,7.86,7.87,1100000.0,7.87,7.89,7.86,7.87,1100000.0
2010-09-30 13:15:00,7.87,7.88,7.87,7.88,632000.0,7.87,7.88,7.87,7.88,632000.0
2010-09-30 13:20:00,7.88,7.88,7.87,7.87,540000.0,7.88,7.88,7.87,7.87,540000.0
2010-09-30 13:25:00,7.87,7.9,7.87,7.9,1784000.0,7.87,7.9,7.87,7.9,1784000.0
2010-09-30 13:30:00,7.9,7.9,7.89,7.9,696000.0,7.9,7.9,7.89,7.9,696000.0
2010-09-30 13:35:00,7.9,7.91,7.88,7.88,1944000.0,7.9,7.91,7.88,7.88,1944000.0
2010-09-30 13:40:00,7.88,7.88,7.86,7.87,856000.0,7.88,7.88,7.86,7.87,856000.0
2010-09-30 13:45:00,7.87,7.88,7.87,7.87,670000.0,7.87,7.88,7.87,7.87,670000.0
2010-09-30 13:50:00,7.87,7.89,7.86,7.88,842000.0,7.87,7.89,7.86,7.88,842000.0
2010-09-30 13:55:00,7.88,7.9,7.87,7.87,886000.0,7.88,7.9,7.87,7.87,886000.0
2010-09-30 14:00:00,7.87,7.89,7.87,7.89,402000.0,7.87,7.89,7.87,7.89,402000.0
2010-09-30 14:05:00,7.89,7.89,7.87,7.87,378000.0,7.89,7.89,7.87,7.87,378000.0
2010-09-30 14:10:00,7.87,7.87,7.85,7.87,1580000.0,7.87,7.87,7.85,7.87,1580000.0
2010-09-30 14:15:00,7.87,7.87,7.84,7.85,924000.0,7.87,7.87,7.84,7.85,924000.0
2010-09-30 14:20:00,7.85,7.88,7.85,7.88,1312000.0,7.85,7.88,7.85,7.88,1312000.0
2010-09-30 14:25:00,7.87,7.89,7.86,7.88,522000.0,7.87,7.89,7.86,7.88,522000.0
2010-09-30 14:30:00,7.88,7.88,7.87,7.87,628000.0,7.88,7.88,7.87,7.87,628000.0
2010-09-30 14:35:00,7.87,7.89,7.87,7.87,1864000.0,7.87,7.89,7.87,7.87,1864000.0
2010-09-30 14:40:00,7.87,7.89,7.87,7.88,566000.0,7.87,7.89,7.87,7.88,566000.0
2010-09-30 14:45:00,7.88,7.91,7.88,7.9,2356000.0,7.88,7.91,7.88,7.9,2356000.0
2010-09-30 14:50:00,7.91,7.92,7.91,7.91,1216000.0,7.91,7.92,7.91,7.91,1216000.0
2010-09-30 14:55:00,7.91,7.93,7.91,7.91,2416000.0,7.91,7.93,7.91,7.91,2416000.0
2010-09-30 15:00:00,7.91,7.91,7.9,7.9,1786000.0,7.91,7.91,7.9,7.9,1786000.0
2010-09-30 15:05:00,7.89,7.91,7.88,7.9,1232000.0,7.89,7.91,7.88,7.9,1232000.0
2010-09-30 15:10:00,7.9,7.9,7.88,7.88,1494000.0,7.9,7.9,7.88,7.88,1494000.0
2010-09-30 15:15:00,7.88,7.88,7.87,7.88,1320000.0,7.88,7.88,7.87,7.88,1320000.0
2010-09-30 15:20:00,7.88,7.9,7.87,7.89,948000.0,7.88,7.9,7.87,7.89,948000.0
2010-09-30 15:25:00,7.89,7.89,7.88,7.89,1174000.0,7.89,7.89,7.88,7.89,1174000.0
2010-09-30 15:30:00,7.89,7.9,7.87,7.87,3304000.0,7.89,7.9,7.87,7.87,3304000.0
2010-09-30 15:35:00,7.87,7.87,7.85,7.85,2342000.0,7.87,7.87,7.85,7.85,2342000.0
2010-09-30 15:40:00,7.85,7.88,7.85,7.86,2800000.0,7.85,7.88,7.85,7.86,2800000.0
2010-09-30 15:45:00,7.86,7.87,7.85,7.87,2392000.0,7.86,7.87,7.85,7.87,2392000.0
2010-09-30 15:50:00,7.87,7.88,7.86,7.87,2902000.0,7.87,7.88,7.86,7.87,2902000.0
2010-09-30 15:55:00,7.87,7.87,7.85,7.85,4608000.0,7.87,7.87,7.85,7.85,4608000.0
2010-10-01 09:30:00,7.85,7.87,7.79,7.8,5258000.0,7.85,7.87,7.79,7.8,5258000.0
2010-10-01 09:35:00,7.8,7.82,7.78,7.78,3972000.0,7.8,7.82,7.78,7.78,3972000.0
2010-10-01 09:40:00,7.78,7.81,7.78,7.81,3416000.0,7.78,7.81,7.78,7.81,3416000.0
2010-10-01 09:45:00,7.81,7.82,7.79,7.82,3340000.0,7.81,7.82,7.79,7.82,3340000.0
2010-10-01 09:50:00,7.81,7.83,7.78,7.8,3030000.0,7.81,7.83,7.78,7.8,3030000.0
2010-10-01 09:55:00,7.8,7.82,7.79,7.8,2276000.0,7.8,7.82,7.79,7.8,2276000.0
2010-10-01 10:00:00,7.8,7.81,7.74,7.75,6984000.0,7.8,7.81,7.74,7.75,6984000.0
2010-10-01 10:05:00,7.75,7.77,7.72,7.72,4034000.0,7.75,7.77,7.72,7.72,4034000.0
2010-10-01 10:10:00,7.73,7.75,7.72,7.72,4342000.0,7.73,7.75,7.72,7.72,4342000.0
2010-10-01 10:15:00,7.72,7.74,7.72,7.73,2922000.0,7.72,7.74,7.72,7.73,2922000.0
2010-10-01 10:20:00,7.73,7.73,7.69,7.69,4590000.0,7.73,7.73,7.69,7.69,4590000.0
2010-10-01 10:25:00,7.69,7.69,7.65,7.65,6852000.0,7.69,7.69,7.65,7.65,6852000.0
2010-10-01 10:30:00,7.65,7.66,7.63,7.65,6650000.0,7.65,7.66,7.63,7.65,6650000.0
2010-10-01 10:35:00,7.65,7.66,7.64,7.66,3650000.0,7.65,7.66,7.64,7.66,3650000.0
2010-10-01 10:40:00,7.66,7.69,7.65,7.68,3222000.0,7.66,7.69,7.65,7.68,3222000.0
2010-10-01 10:45:00,7.68,7.7,7.68,7.69,2570000.0,7.68,7.7,7.68,7.69,2570000.0
2010-10-01 10:50:00,7.69,7.69,7.67,7.68,1952000.0,7.69,7.69,7.67,7.68,1952000.0
2010-10-01 10:55:00,7.68,7.7,7.68,7.69,1900000.0,7.68,7.7,7.68,7.69,1900000.0
2010-10-01 11:00:00,7.68,7.7,7.66,7.67,2612000.0,7.68,7.7,7.66,7.67,2612000.0
2010-10-01 11:05:00,7.67,7.68,7.66,7.68,2302000.0,7.67,7.68,7.66,7.68,2302000.0
2010-10-01 11:10:00,7.68,7.68,7.66,7.67,2296000.0,7.68,7.68,7.66,7.67,2296000.0
2010-10-01 11:15:00,7.67,7.67,7.65,7.65,2522000.0,7.67,7.67,7.65,7.65,2522000.0
2010-10-01 11:20:00,7.65,7.65,7.64,7.64,2690000.0,7.65,7.65,7.64,7.64,2690000.0
2010-10-01 11:25:00,7.65,7.65,7.64,7.64,1892000.0,7.65,7.65,7.64,7.64,1892000.0
2010-10-01 11:30:00,7.64,7.66,7.63,7.66,1938000.0,7.64,7.66,7.63,7.66,1938000.0
2010-10-01 11:35:00,7.66,7.67,7.65,7.66,1744000.0,7.66,7.67,7.65,7.66,1744000.0
2010-10-01 11:40:00,7.67,7.68,7.66,7.67,1856000.0,7.67,7.68,7.66,7.67,1856000.0
2010-10-01 11:45:00,7.67,7.68,7.67,7.67,1416000.0,7.67,7.68,7.67,7.67,1416000.0
2010-10-01 11:50:00,7.67,7.67,7.65,7.65,1226000.0,7.67,7.67,7.65,7.65,1226000.0
2010-10-01 11:55:00,7.65,7.67,7.65,7.67,1712000.0,7.65,7.67,7.65,7.67,1712000.0
2010-10-01 12:00:00,7.67,7.67,7.65,7.65,1112000.0,7.67,7.67,7.65,7.65,1112000.0
2010-10-01 12:05:00,7.65,7.65,7.64,7.64,1474000.0,7.65,7.65,7.64,7.64,1474000.0
2010-10-01 12:10:00,7.64,7.64,7.62,7.63,2980000.0,7.64,7.64,7.62,7.63,2980000.0
2010-10-01 12:15:00,7.63,7.64,7.63,7.64,1484000.0,7.63,7.64,7.63,7.64,1484000.0
2010-10-01 12:20:00,7.64,7.65,7.64,7.64,1246000.0,7.64,7.65,7.64,7.64,1246000.0
2010-10-01 12:25:00,7.64,7.65,7.64,7.64,1406000.0,7.64,7.65,7.64,7.64,1406000.0
2010-10-01 12:30:00,7.64,7.65,7.63,7.63,892000.0,7.64,7.65,7.63,7.63,892000.0
2010-10-01 12:35:00,7.63,7.65,7.63,7.64,724000.0,7.63,7.65,7.63,7.64,724000.0
2010-10-01 12:40:00,7.64,7.66,7.63,7.65,918000.0,7.64,7.66,7.63,7.65,918000.0
2010-10-01 12:45:00,7.65,7.66,7.64,7.66,792000.0,7.65,7.66,7.64,7.66,792000.0
2010-10-01 12:50:00,7.66,7.68,7.65,7.68,1088000.0,7.66,7.68,7.65,7.68,1088000.0
2010-10-01 12:55:00,7.68,7.68,7.66,7.67,746000.0,7.68,7.68,7.66,7.67,746000.0
2010-10-01 13:00:00,7.67,7.67,7.63,7.64,2988000.0,7.67,7.67,7.63,7.64,2988000.0
2010-10-01 13:05:00,7.64,7.66,7.63,7.63,1578000.0,7.64,7.66,7.63,7.63,1578000.0
2010-10-01 13:10:00,7.63,7.65,7.63,7.65,974000.0,7.63,7.65,7.63,7.65,974000.0
2010-10-01 13:15:00,7.65,7.66,7.64,7.65,1612000.0,7.65,7.66,7.64,7.65,1612000.0
2010-10-01 13:20:00,7.65,7.65,7.63,7.64,450000.0,7.65,7.65,7.63,7.64,450000.0
2010-10-01 13:25:00,7.64,7.65,7.63,7.63,1248000.0,7.64,7.65,7.63,7.63,1248000.0
2010-10-01 13:30:00,7.64,7.64,7.62,7.63,1280000.0,7.64,7.64,7.62,7.63,1280000.0
2010-10-01 13:35:00,7.63,7.63,7.61,7.62,610000.0,7.63,7.63,7.61,7.62,610000.0
2010-10-01 13:40:00,7.61,7.62,7.61,7.62,990000.0,7.61,7.62,7.61,7.62,990000.0
2010-10-01 13:45:00,7.62,7.63,7.61,7.63,950000.0,7.62,7.63,7.61,7.63,950000.0
2010-10-01 13:50:00,7.63,7.64,7.63,7.64,836000.0,7.63,7.64,7.63,7.64,836000.0
2010-10-01 13:55:00,7.64,7.65,7.64,7.64,634000.0,7.64,7.65,7.64,7.64,634000.0
2010-10-01 14:00:00,7.64,7.65,7.64,7.64,1204000.0,7.64,7.65,7.64,7.64,1204000.0
2010-10-01 14:05:00,7.65,7.65,7.64,7.64,730000.0,7.65,7.65,7.64,7.64,730000.0
2010-10-01 14:10:00,7.64,7.66,7.63,7.66,1302000.0,7.64,7.66,7.63,7.66,1302000.0
2010-10-01 14:15:00,7.66,7.66,7.64,7.65,1068000.0,7.66,7.66,7.64,7.65,1068000.0
2010-10-01 14:20:00,7.65,7.66,7.64,7.65,754000.0,7.65,7.66,7.64,7.65,754000.0
2010-10-01 14:25:00,7.65,7.65,7.64,7.64,908000.0,7.65,7.65,7.64,7.64,908000.0
2010-10-01 14:30:00,7.64,7.65,7.63,7.63,850000.0,7.64,7.65,7.63,7.63,850000.0
2010-10-01 14:35:00,7.63,7.66,7.63,7.65,1106000.0,7.63,7.66,7.63,7.65,1106000.0
2010-10-01 14:40:00,7.65,7.65,7.64,7.64,606000.0,7.65,7.65,7.64,7.64,606000.0
2010-10-01 14:45:00,7.64,7.65,7.64,7.64,698000.0,7.64,7.65,7.64,7.64,698000.0
2010-10-01 14:50:00,7.65,7.66,7.65,7.65,952000.0,7.65,7.66,7.65,7.65,952000.0
2010-10-01 14:55:00,7.65,7.66,7.64,7.64,1234000.0,7.65,7.66,7.64,7.64,1234000.0
2010-10-01 15:00:00,7.64,7.65,7.64,7.65,1054000.0,7.64,7.65,7.64,7.65,1054000.0
2010-10-01 15:05:00,7.65,7.67,7.65,7.67,2178000.0,7.65,7.67,7.65,7.67,2178000.0
2010-10-01 15:10:00,7.67,7.67,7.65,7.66,2264000.0,7.67,7.67,7.65,7.66,2264000.0
2010-10-01 15:15:00,7.66,7.67,7.65,7.66,1158000.0,7.66,7.67,7.65,7.66,1158000.0
2010-10-01 15:20:00,7.66,7.68,7.66,7.68,1926000.0,7.66,7.68,7.66,7.68,1926000.0
2010-10-01 15:25:00,7.68,7.68,7.65,7.65,2078000.0,7.68,7.68,7.65,7.65,2078000.0
2010-10-01 15:30:00,7.65,7.68,7.65,7.68,1930000.0,7.65,7.68,7.65,7.68,1930000.0
2010-10-01 15:35:00,7.68,7.69,7.66,7.69,2808000.0,7.68,7.69,7.66,7.69,2808000.0
2010-10-01 15:40:00,7.69,7.69,7.67,7.68,1742000.0,7.69,7.69,7.67,7.68,1742000.0
2010-10-01 15:45:00,7.68,7.7,7.68,7.69,3898000.0,7.68,7.7,7.68,7.69,3898000.0
2010-10-01 15:50:00,7.69,7.7,7.68,7.68,3102000.0,7.69,7.7,7.68,7.68,3102000.0
2010-10-01 15:55:00,7.68,7.69,7.67,7.69,5222000.0,7.68,7.69,7.67,7.69,5222000.0
2010-10-04 09:30:00,7.7,7.77,7.69,7.76,4920000.0,7.7,7.77,7.69,7.76,4920000.0
2010-10-04 09:35:00,7.77,7.77,7.73,7.76,3010000.0,7.77,7.77,7.73,7.76,3010000.0
2010-10-04 09:40:00,7.76,7.79,7.74,7.79,3622000.0,7.76,7.79,7.74,7.79,3622000.0
2010-10-04 09:45:00,7.79,7.79,7.75,7.75,1942000.0,7.79,7.79,7.75,7.75,1942000.0
2010-10-04 09:50:00,7.76,7.77,7.73,7.73,2644000.0,7.76,7.77,7.73,7.73,2644000.0
2010-10-04 09:55:00,7.73,7.74,7.72,7.73,2040000.0,7.73,7.74,7.72,7.73,2040000.0
2010-10-04 10:00:00,7.73,7.76,7.7,7.73,3658000.0,7.73,7.76,7.7,7.73,3658000.0
2010-10-04 10:05:00,7.72,7.75,7.71,7.73,2338000.0,7.72,7.75,7.71,7.73,2338000.0
2010-10-04 10:10:00,7.73,7.75,7.72,7.74,1360000.0,7.73,7.75,7.72,7.74,1360000.0
2010-10-04 10:15:00,7.74,7.78,7.74,7.77,2120000.0,7.74,7.78,7.74,7.77,2120000.0
2010-10-04 10:20:00,7.77,7.77,7.74,7.76,1716000.0,7.77,7.77,7.74,7.76,1716000.0
2010-10-04 10:25:00,7.76,7.77,7.75,7.77,1250000.0,7.76,7.77,7.75,7.77,1250000.0
2010-10-04 10:30:00,7.77,7.78,7.76,7.77,1588000.0,7.77,7.78,7.76,7.77,1588000.0
2010-10-04 10:35:00,7.77,7.77,7.75,7.76,1068000.0,7.77,7.77,7.75,7.76,1068000.0
2010-10-04 10:40:00,7.76,7.76,7.74,7.75,1304000.0,7.76,7.76,7.74,7.75,1304000.0
2010-10-04 10:45:00,7.75,7.75,7.74,7.74,962000.0,7.75,7.75,7.74,7.74,962000.0
2010-10-04 10:50:00,7.74,7.74,7.72,7.73,1536000.0,7.74,7.74,7.72,7.73,1536000.0
2010-10-04 10:55:00,7.73,7.74,7.72,7.74,1080000.0,7.73,7.74,7.72,7.74,1080000.0
2010-10-04 11:00:00,7.74,7.74,7.72,7.73,618000.0,7.74,7.74,7.72,7.73,618000.0
2010-10-04 11:05:00,7.73,7.74,7.71,7.72,1118000.0,7.73,7.74,7.71,7.72,1118000.0
2010-10-04 11:10:00,7.72,7.73,7.71,7.72,814000.0,7.72,7.73,7.71,7.72,814000.0
2010-10-04 11:15:00,7.72,7.72,7.68,7.68,1828000.0,7.72,7.72,7.68,7.68,1828000.0
2010-10-04 11:20:00,7.68,7.68,7.65,7.66,1688000.0,7.68,7.68,7.65,7.66,1688000.0
2010-10-04 11:25:00,7.66,7.68,7.65,7.67,1528000.0,7.66,7.68,7.65,7.67,1528000.0
2010-10-04 11:30:00,7.67,7.68,7.67,7.68,924000.0,7.67,7.68,7.67,7.68,924000.0
2010-10-04 11:35:00,7.68,7.69,7.68,7.68,950000.0,7.68,7.69,7.68,7.68,950000.0
2010-10-04 11:40:00,7.68,7.68,7.67,7.67,740000.0,7.68,7.68,7.67,7.67,740000.0
2010-10-04 11:45:00,7.67,7.68,7.67,7.67,866000.0,7.67,7.68,7.67,7.67,866000.0
2010-10-04 11:50:00,7.67,7.68,7.67,7.67,588000.0,7.67,7.68,7.67,7.67,588000.0
2010-10-04 11:55:00,7.67,7.68,7.66,7.66,784000.0,7.67,7.68,7.66,7.66,784000.0
2010-10-04 12:00:00,7.66,7.66,7.64,7.65,1786000.0,7.66,7.66,7.64,7.65,1786000.0
2010-10-04 12:05:00,7.65,7.66,7.64,7.65,984000.0,7.65,7.66,7.64,7.65,984000.0
2010-10-04 12:10:00,7.65,7.66,7.65,7.66,1038000.0,7.65,7.66,7.65,7.66,1038000.0
2010-10-04 12:15:00,7.66,7.68,7.65,7.68,1082000.0,7.66,7.68,7.65,7.68,1082000.0
2010-10-04 12:20:00,7.68,7.69,7.68,7.69,1048000.0,7.68,7.69,7.68,7.69,1048000.0
2010-10-04 12:25:00,7.69,7.69,7.68,7.68,644000.0,7.69,7.69,7.68,7.68,644000.0
2010-10-04 12:30:00,7.68,7.7,7.68,7.7,1266000.0,7.68,7.7,7.68,7.7,1266000.0
2010-10-04 12:35:00,7.7,7.7,7.69,7.7,738000.0,7.7,7.7,7.69,7.7,738000.0
2010-10-04 12:40:00,7.7,7.7,7.68,7.68,774000.0,7.7,7.7,7.68,7.68,774000.0
2010-10-04 12:45:00,7.68,7.7,7.68,7.7,516000.0,7.68,7.7,7.68,7.7,516000.0
2010-10-04 12:50:00,7.7,7.71,7.7,7.7,678000.0,7.7,7.71,7.7,7.7,678000.0
2010-10-04 12:55:00,7.7,7.7,7.68,7.7,770000.0,7.7,7.7,7.68,7.7,770000.0
2010-10-04 13:00:00,7.7,7.71,7.69,7.71,648000.0,7.7,7.71,7.69,7.71,648000.0
2010-10-04 13:05:00,7.71,7.72,7.71,7.72,766000.0,7.71,7.72,7.71,7.72,766000.0
2010-10-04 13:10:00,7.72,7.72,7.71,7.71,750000.0,7.72,7.72,7.71,7.71,750000.0
2010-10-04 13:15:00,7.71,7.72,7.71,7.72,648000.0,7.71,7.72,7.71,7.72,648000.0
2010-10-04 13:20:00,7.72,7.74,7.72,7.73,690000.0,7.72,7.74,7.72,7.73,690000.0
2010-10-04 13:25:00,7.73,7.74,7.73,7.73,1086000.0,7.73,7.74,7.73,7.73,1086000.0
2010-10-04 13:30:00,7.73,7.73,7.7,7.71,754000.0,7.73,7.73,7.7,7.71,754000.0
2010-10-04 13:35:00,7.71,7.72,7.71,7.71,620000.0,7.71,7.72,7.71,7.71,620000.0
2010-10-04 13:40:00,7.71,7.73,7.71,7.72,966000.0,7.71,7.73,7.71,7.72,966000.0
2010-10-04 13:45:00,7.72,7.73,7.71,7.73,292000.0,7.72,7.73,7.71,7.73,292000.0
2010-10-04 13:50:00,7.73,7.73,7.71,7.72,526000.0,7.73,7.73,7.71,7.72,526000.0
2010-10-04 13:55:00,7.72,7.73,7.72,7.73,270000.0,7.72,7.73,7.72,7.73,270000.0
2010-10-04 14:00:00,7.73,7.74,7.72,7.72,506000.0,7.73,7.74,7.72,7.72,506000.0
2010-10-04 14:05:00,7.72,7.73,7.72,7.73,204000.0,7.72,7.73,7.72,7.73,204000.0
2010-10-04 14:10:00,7.73,7.74,7.72,7.72,564000.0,7.73,7.74,7.72,7.72,564000.0
2010-10-04 14:15:00,7.72,7.72,7.71,7.71,714000.0,7.72,7.72,7.71,7.71,714000.0
2010-10-04 14:20:00,7.71,7.72,7.7,7.72,660000.0,7.71,7.72,7.7,7.72,660000.0
2010-10-04 14:25:00,7.72,7.72,7.7,7.72,444000.0,7.72,7.72,7.7,7.72,444000.0
2010-10-04 14:30:00,7.72,7.73,7.71,7.72,1218000.0,7.72,7.73,7.71,7.72,1218000.0
2010-10-04 14:35:00,7.72,7.74,7.72,7.74,858000.0,7.72,7.74,7.72,7.74,858000.0
2010-10-04 14:40:00,7.74,7.74,7.73,7.74,724000.0,7.74,7.74,7.73,7.74,724000.0
2010-10-04 14:45:00,7.74,7.74,7.73,7.73,668000.0,7.74,7.74,7.73,7.73,668000.0
2010-10-04 14:50:00,7.73,7.75,7.73,7.74,410000.0,7.73,7.75,7.73,7.74,410000.0
2010-10-04 14:55:00,7.74,7.75,7.73,7.74,502000.0,7.74,7.75,7.73,7.74,502000.0
2010-10-04 15:00:00,7.74,7.8,7.74,7.78,6754000.0,7.74,7.8,7.74,7.78,6754000.0
2010-10-04 15:05:00,7.78,7.79,7.77,7.77,1290000.0,7.78,7.79,7.77,7.77,1290000.0
2010-10-04 15:10:00,7.77,7.78,7.76,7.76,1174000.0,7.77,7.78,7.76,7.76,1174000.0
2010-10-04 15:15:00,7.76,7.77,7.75,7.77,1030000.0,7.76,7.77,7.75,7.77,1030000.0
2010-10-04 15:20:00,7.77,7.78,7.76,7.78,1348000.0,7.77,7.78,7.76,7.78,1348000.0
2010-10-04 15:25:00,7.78,7.78,7.77,7.77,1022000.0,7.78,7.78,7.77,7.77,1022000.0
2010-10-04 15:30:00,7.77,7.79,7.77,7.77,1432000.0,7.77,7.79,7.77,7.77,1432000.0
2010-10-04 15:35:00,7.77,7.78,7.77,7.77,1164000.0,7.77,7.78,7.77,7.77,1164000.0
2010-10-04 15:40:00,7.77,7.77,7.76,7.76,1590000.0,7.77,7.77,7.76,7.76,1590000.0
2010-10-04 15:45:00,7.76,7.77,7.75,7.76,1684000.0,7.76,7.77,7.75,7.76,1684000.0
2010-10-04 15:50:00,7.76,7.76,7.75,7.75,1768000.0,7.76,7.76,7.75,7.75,1768000.0
2010-10-04 15:55:00,7.76,7.77,7.75,7.77,4312000.0,7.76,7.77,7.75,7.77,4312000.0
2010-10-05 09:30:00,7.85,7.88,7.85,7.87,3278000.0,7.85,7.88,7.85,7.87,3278000.0
2010-10-05 09:35:00,7.87,7.89,7.86,7.87,2442000.0,7.87,7.89,7.86,7.87,2442000.0
2010-10-05 09:40:00,7.87,7.9,7.85,7.9,2346000.0,7.87,7.9,7.85,7.9,2346000.0
2010-10-05 09:45:00,7.9,7.92,7.88,7.91,2364000.0,7.9,7.92,7.88,7.91,2364000.0
2010-10-05 09:50:00,7.91,7.92,7.89,7.9,1474000.0,7.91,7.92,7.89,7.9,1474000.0
2010-10-05 09:55:00,7.9,7.92,7.88,7.92,2372000.0,7.9,7.92,7.88,7.92,2372000.0
2010-10-05 10:00:00,7.92,7.94,7.89,7.93,3382000.0,7.92,7.94,7.89,7.93,3382000.0
2010-10-05 10:05:00,7.93,7.93,7.89,7.9,2454000.0,7.93,7.93,7.89,7.9,2454000.0
2010-10-05 10:10:00,7.9,7.91,7.9,7.9,1192000.0,7.9,7.91,7.9,7.9,1192000.0
2010-10-05 10:15:00,7.9,7.91,7.89,7.91,1082000.0,7.9,7.91,7.89,7.91,1082000.0
2010-10-05 10:20:00,7.9,7.9,7.88,7.9,1570000.0,7.9,7.9,7.88,7.9,1570000.0
2010-10-05 10:25:00,7.9,7.92,7.9,7.91,1284000.0,7.9,7.92,7.9,7.91,1284000.0
2010-10-05 10:30:00,7.91,7.92,7.91,7.92,1318000.0,7.91,7.92,7.91,7.92,1318000.0
2010-10-05 10:35:00,7.91,7.93,7.91,7.91,1280000.0,7.91,7.93,7.91,7.91,1280000.0
2010-10-05 10:40:00,7.92,7.93,7.91,7.92,696000.0,7.92,7.93,7.91,7.92,696000.0
2010-10-05 10:45:00,7.93,7.93,7.9,7.92,982000.0,7.93,7.93,7.9,7.92,982000.0
2010-10-05 10:50:00,7.92,7.92,7.91,7.92,852000.0,7.92,7.92,7.91,7.92,852000.0
2010-10-05 10:55:00,7.92,7.92,7.89,7.89,1628000.0,7.92,7.92,7.89,7.89,1628000.0
2010-10-05 11:00:00,7.89,7.91,7.89,7.91,828000.0,7.89,7.91,7.89,7.91,828000.0
2010-10-05 11:05:00,7.91,7.92,7.9,7.91,772000.0,7.91,7.92,7.9,7.91,772000.0
2010-10-05 11:10:00,7.91,7.91,7.89,7.9,808000.0,7.91,7.91,7.89,7.9,808000.0
2010-10-05 11:15:00,7.9,7.91,7.89,7.89,614000.0,7.9,7.91,7.89,7.89,614000.0
2010-10-05 11:20:00,7.89,7.9,7.89,7.9,462000.0,7.89,7.9,7.89,7.9,462000.0
2010-10-05 11:25:00,7.9,7.91,7.9,7.9,688000.0,7.9,7.91,7.9,7.9,688000.0
2010-10-05 11:30:00,7.9,7.92,7.9,7.91,756000.0,7.9,7.92,7.9,7.91,756000.0
2010-10-05 11:35:00,7.91,7.93,7.91,7.93,1334000.0,7.91,7.93,7.91,7.93,1334000.0
2010-10-05 11:40:00,7.93,7.95,7.92,7.95,2640000.0,7.93,7.95,7.92,7.95,2640000.0
2010-10-05 11:45:00,7.95,7.95,7.94,7.95,1344000.0,7.95,7.95,7.94,7.95,1344000.0
2010-10-05 11:50:00,7.95,7.95,7.93,7.93,898000.0,7.95,7.95,7.93,7.93,898000.0
2010-10-05 11:55:00,7.93,7.94,7.93,7.93,400000.0,7.93,7.94,7.93,7.93,400000.0
2010-10-05 12:00:00,7.93,7.94,7.92,7.94,632000.0,7.93,7.94,7.92,7.94,632000.0
2010-10-05 12:05:00,7.94,7.94,7.93,7.94,550000.0,7.94,7.94,7.93,7.94,550000.0
2010-10-05 12:10:00,7.94,7.95,7.94,7.95,468000.0,7.94,7.95,7.94,7.95,468000.0
2010-10-05 12:15:00,7.95,7.95,7.94,7.95,372000.0,7.95,7.95,7.94,7.95,372000.0
2010-10-05 12:20:00,7.95,7.95,7.94,7.95,440000.0,7.95,7.95,7.94,7.95,440000.0
2010-10-05 12:25:00,7.95,7.95,7.94,7.94,416000.0,7.95,7.95,7.94,7.94,416000.0
2010-10-05 12:30:00,7.94,7.96,7.93,7.96,1250000.0,7.94,7.96,7.93,7.96,1250000.0
2010-10-05 12:35:00,7.96,7.97,7.95,7.97,1340000.0,7.96,7.97,7.95,7.97,1340000.0
2010-10-05 12:40:00,7.97,7.97,7.96,7.96,1490000.0,7.97,7.97,7.96,7.96,1490000.0
2010-10-05 12:45:00,7.96,7.97,7.96,7.96,764000.0,7.96,7.97,7.96,7.96,764000.0
2010-10-05 12:50:00,7.96,7.98,7.96,7.97,888000.0,7.96,7.98,7.96,7.97,888000.0
2010-10-05 12:55:00,7.97,7.98,7.97,7.98,1036000.0,7.97,7.98,7.97,7.98,1036000.0
2010-10-05 13:00:00,7.98,7.98,7.96,7.97,702000.0,7.98,7.98,7.96,7.97,702000.0
2010-10-05 13:05:00,7.97,7.98,7.97,7.98,984000.0,7.97,7.98,7.97,7.98,984000.0
2010-10-05 13:10:00,7.98,8.0,7.98,8.0,1498000.0,7.98,8.0,7.98,8.0,1498000.0
2010-10-05 13:15:00,8.0,8.0,7.98,7.98,1082000.0,8.0,8.0,7.98,7.98,1082000.0
2010-10-05 13:20:00,7.98,7.99,7.98,7.98,852000.0,7.98,7.99,7.98,7.98,852000.0
2010-10-05 13:25:00,7.98,7.98,7.97,7.98,846000.0,7.98,7.98,7.97,7.98,846000.0
2010-10-05 13:30:00,7.98,7.99,7.97,7.99,536000.0,7.98,7.99,7.97,7.99,536000.0
2010-10-05 13:35:00,7.99,7.99,7.97,7.98,328000.0,7.99,7.99,7.97,7.98,328000.0
2010-10-05 13:40:00,7.98,7.98,7.97,7.98,574000.0,7.98,7.98,7.97,7.98,574000.0
2010-10-05 13:45:00,7.98,7.98,7.96,7.96,926000.0,7.98,7.98,7.96,7.96,926000.0
2010-10-05 13:50:00,7.96,7.98,7.96,7.98,788000.0,7.96,7.98,7.96,7.98,788000.0
2010-10-05 13:55:00,7.97,7.99,7.97,7.99,1256000.0,7.97,7.99,7.97,7.99,1256000.0
2010-10-05 14:00:00,7.99,8.01,7.98,8.0,1740000.0,7.99,8.01,7.98,8.0,1740000.0
2010-10-05 14:05:00,8.0,8.0,7.99,7.99,512000.0,8.0,8.0,7.99,7.99,512000.0
2010-10-05 14:10:00,7.99,7.99,7.99,7.99,456000.0,7.99,7.99,7.99,7.99,456000.0
2010-10-05 14:15:00,7.99,8.0,7.99,8.0,1066000.0,7.99,8.0,7.99,8.0,1066000.0
2010-10-05 14:20:00,8.0,8.0,7.99,8.0,512000.0,8.0,8.0,7.99,8.0,512000.0
2010-10-05 14:25:00,8.0,8.01,7.99,8.01,1328000.0,8.0,8.01,7.99,8.01,1328000.0
2010-10-05 14:30:00,8.01,8.03,8.01,8.02,2282000.0,8.01,8.03,8.01,8.02,2282000.0
2010-10-05 14:35:00,8.02,8.03,8.02,8.03,2292000.0,8.02,8.03,8.02,8.03,2292000.0
2010-10-05 14:40:00,8.03,8.04,8.02,8.04,1898000.0,8.03,8.04,8.02,8.04,1898000.0
2010-10-05 14:45:00,8.04,8.04,8.03,8.03,718000.0,8.04,8.04,8.03,8.03,718000.0
2010-10-05 14:50:00,8.03,8.03,8.02,8.03,1108000.0,8.03,8.03,8.02,8.03,1108000.0
2010-10-05 14:55:00,8.03,8.05,8.03,8.05,2942000.0,8.03,8.05,8.03,8.05,2942000.0
2010-10-05 15:00:00,8.05,8.06,8.04,8.05,2164000.0,8.05,8.06,8.04,8.05,2164000.0
2010-10-05 15:05:00,8.05,8.05,8.04,8.05,696000.0,8.05,8.05,8.04,8.05,696000.0
2010-10-05 15:10:00,8.05,8.06,8.04,8.05,1182000.0,8.05,8.06,8.04,8.05,1182000.0
2010-10-05 15:15:00,8.05,8.06,8.05,8.05,1666000.0,8.05,8.06,8.05,8.05,1666000.0
2010-10-05 15:20:00,8.05,8.06,8.04,8.05,1148000.0,8.05,8.06,8.04,8.05,1148000.0
2010-10-05 15:25:00,8.06,8.06,8.04,8.05,1284000.0,8.06,8.06,8.04,8.05,1284000.0
2010-10-05 15:30:00,8.05,8.05,8.04,8.04,1620000.0,8.05,8.05,8.04,8.04,1620000.0
2010-10-05 15:35:00,8.04,8.05,8.04,8.04,1238000.0,8.04,8.05,8.04,8.04,1238000.0
2010-10-05 15:40:00,8.04,8.04,8.03,8.04,1354000.0,8.04,8.04,8.03,8.04,1354000.0
2010-10-05 15:45:00,8.04,8.04,8.03,8.04,1838000.0,8.04,8.04,8.03,8.04,1838000.0
2010-10-05 15:50:00,8.04,8.05,8.04,8.04,2738000.0,8.04,8.05,8.04,8.04,2738000.0
2010-10-05 15:55:00,8.04,8.05,8.04,8.04,4132000.0,8.04,8.05,8.04,8.04,4132000.0
2010-10-06 09:30:00,8.02,8.03,7.99,8.01,3034000.0,8.02,8.03,7.99,8.01,3034000.0
2010-10-06 09:35:00,8.01,8.01,7.99,8.0,1368000.0,8.01,8.01,7.99,8.0,1368000.0
2010-10-06 09:40:00,8.0,8.01,7.97,7.98,2226000.0,8.0,8.01,7.97,7.98,2226000.0
2010-10-06 09:45:00,7.99,7.99,7.97,7.99,966000.0,7.99,7.99,7.97,7.99,966000.0
2010-10-06 09:50:00,7.99,7.99,7.98,7.99,1232000.0,7.99,7.99,7.98,7.99,1232000.0
2010-10-06 09:55:00,7.99,7.99,7.96,7.97,1436000.0,7.99,7.99,7.96,7.97,1436000.0
2010-10-06 10:00:00,7.98,8.02,7.97,8.0,1926000.0,7.98,8.02,7.97,8.0,1926000.0
2010-10-06 10:05:00,7.99,8.0,7.97,7.97,1038000.0,7.99,8.0,7.97,7.97,1038000.0
2010-10-06 10:10:00,7.97,7.98,7.96,7.97,1114000.0,7.97,7.98,7.96,7.97,1114000.0
2010-10-06 10:15:00,7.96,7.98,7.94,7.94,2060000.0,7.96,7.98,7.94,7.94,2060000.0
2010-10-06 10:20:00,7.95,7.95,7.91,7.92,2016000.0,7.95,7.95,7.91,7.92,2016000.0
2010-10-06 10:25:00,7.91,7.93,7.9,7.91,1314000.0,7.91,7.93,7.9,7.91,1314000.0
2010-10-06 10:30:00,7.91,7.91,7.89,7.9,2910000.0,7.91,7.91,7.89,7.9,2910000.0
2010-10-06 10:35:00,7.9,7.9,7.87,7.88,1902000.0,7.9,7.9,7.87,7.88,1902000.0
2010-10-06 10:40:00,7.88,7.91,7.88,7.91,1538000.0,7.88,7.91,7.88,7.91,1538000.0
2010-10-06 10:45:00,7.9,7.91,7.88,7.88,1764000.0,7.9,7.91,7.88,7.88,1764000.0
2010-10-06 10:50:00,7.88,7.88,7.85,7.87,2468000.0,7.88,7.88,7.85,7.87,2468000.0
2010-10-06 10:55:00,7.87,7.88,7.86,7.88,1180000.0,7.87,7.88,7.86,7.88,1180000.0
2010-10-06 11:00:00,7.88,7.88,7.86,7.87,784000.0,7.88,7.88,7.86,7.87,784000.0
2010-10-06 11:05:00,7.86,7.89,7.86,7.88,1142000.0,7.86,7.89,7.86,7.88,1142000.0
2010-10-06 11:10:00,7.88,7.89,7.87,7.87,710000.0,7.88,7.89,7.87,7.87,710000.0
2010-10-06 11:15:00,7.87,7.88,7.87,7.87,526000.0,7.87,7.88,7.87,7.87,526000.0
2010-10-06 11:20:00,7.87,7.88,7.87,7.88,900000.0,7.87,7.88,7.87,7.88,900000.0
2010-10-06 11:25:00,7.88,7.88,7.87,7.87,1440000.0,7.88,7.88,7.87,7.87,1440000.0
2010-10-06 11:30:00,7.88,7.91,7.87,7.91,1886000.0,7.88,7.91,7.87,7.91,1886000.0
2010-10-06 11:35:00,7.91,7.92,7.9,7.9,1320000.0,7.91,7.92,7.9,7.9,1320000.0
2010-10-06 11:40:00,7.9,7.91,7.9,7.9,922000.0,7.9,7.91,7.9,7.9,922000.0
2010-10-06 11:45:00,7.91,7.91,7.88,7.88,1032000.0,7.91,7.91,7.88,7.88,1032000.0
2010-10-06 11:50:00,7.88,7.9,7.88,7.9,816000.0,7.88,7.9,7.88,7.9,816000.0
2010-10-06 11:55:00,7.9,7.9,7.87,7.88,952000.0,7.9,7.9,7.87,7.88,952000.0
2010-10-06 12:00:00,7.88,7.88,7.87,7.88,1330000.0,7.88,7.88,7.87,7.88,1330000.0
2010-10-06 12:05:00,7.88,7.89,7.87,7.89,754000.0,7.88,7.89,7.87,7.89,754000.0
2010-10-06 12:10:00,7.89,7.89,7.88,7.88,450000.0,7.89,7.89,7.88,7.88,450000.0
2010-10-06 12:15:00,7.88,7.88,7.86,7.86,860000.0,7.88,7.88,7.86,7.86,860000.0
2010-10-06 12:20:00,7.86,7.86,7.83,7.84,1302000.0,7.86,7.86,7.83,7.84,1302000.0
2010-10-06 12:25:00,7.84,7.84,7.81,7.81,1970000.0,7.84,7.84,7.81,7.81,1970000.0
2010-10-06 12:30:00,7.81,7.82,7.8,7.8,1868000.0,7.81,7.82,7.8,7.8,1868000.0
2010-10-06 12:35:00,7.8,7.82,7.8,7.81,1520000.0,7.8,7.82,7.8,7.81,1520000.0
2010-10-06 12:40:00,7.81,7.83,7.81,7.83,614000.0,7.81,7.83,7.81,7.83,614000.0
2010-10-06 12:45:00,7.83,7.84,7.82,7.82,642000.0,7.83,7.84,7.82,7.82,642000.0
2010-10-06 12:50:00,7.82,7.82,7.81,7.81,722000.0,7.82,7.82,7.81,7.81,722000.0
2010-10-06 12:55:00,7.81,7.82,7.8,7.8,996000.0,7.81,7.82,7.8,7.8,996000.0
2010-10-06 13:00:00,7.8,7.8,7.78,7.79,1590000.0,7.8,7.8,7.78,7.79,1590000.0
2010-10-06 13:05:00,7.79,7.8,7.78,7.79,1204000.0,7.79,7.8,7.78,7.79,1204000.0
2010-10-06 13:10:00,7.79,7.8,7.78,7.78,1092000.0,7.79,7.8,7.78,7.78,1092000.0
2010-10-06 13:15:00,7.79,7.81,7.78,7.78,2210000.0,7.79,7.81,7.78,7.78,2210000.0
2010-10-06 13:20:00,7.78,7.78,7.76,7.77,1578000.0,7.78,7.78,7.76,7.77,1578000.0
2010-10-06 13:25:00,7.77,7.77,7.76,7.76,2302000.0,7.77,7.77,7.76,7.76,2302000.0
2010-10-06 13:30:00,7.76,7.77,7.76,7.77,1020000.0,7.76,7.77,7.76,7.77,1020000.0
2010-10-06 13:35:00,7.77,7.79,7.77,7.78,1164000.0,7.77,7.79,7.77,7.78,1164000.0
2010-10-06 13:40:00,7.79,7.79,7.77,7.78,1204000.0,7.79,7.79,7.77,7.78,1204000.0
2010-10-06 13:45:00,7.77,7.78,7.76,7.77,1340000.0,7.77,7.78,7.76,7.77,1340000.0
2010-10-06 13:50:00,7.77,7.77,7.75,7.75,1216000.0,7.77,7.77,7.75,7.75,1216000.0
2010-10-06 13:55:00,7.76,7.79,7.75,7.78,2376000.0,7.76,7.79,7.75,7.78,2376000.0
2010-10-06 14:00:00,7.78,7.79,7.77,7.77,1122000.0,7.78,7.79,7.77,7.77,1122000.0
2010-10-06 14:05:00,7.77,7.78,7.76,7.76,826000.0,7.77,7.78,7.76,7.76,826000.0
2010-10-06 14:10:00,7.76,7.76,7.75,7.75,1084000.0,7.76,7.76,7.75,7.75,1084000.0
2010-10-06 14:15:00,7.75,7.76,7.73,7.75,1880000.0,7.75,7.76,7.73,7.75,1880000.0
2010-10-06 14:20:00,7.75,7.77,7.74,7.76,1432000.0,7.75,7.77,7.74,7.76,1432000.0
2010-10-06 14:25:00,7.76,7.77,7.74,7.77,1638000.0,7.76,7.77,7.74,7.77,1638000.0
2010-10-06 14:30:00,7.77,7.78,7.76,7.77,968000.0,7.77,7.78,7.76,7.77,968000.0
2010-10-06 14:35:00,7.77,7.79,7.77,7.79,900000.0,7.77,7.79,7.77,7.79,900000.0
2010-10-06 14:40:00,7.78,7.79,7.77,7.78,832000.0,7.78,7.79,7.77,7.78,832000.0
2010-10-06 14:45:00,7.78,7.79,7.77,7.79,1244000.0,7.78,7.79,7.77,7.79,1244000.0
2010-10-06 14:50:00,7.79,7.8,7.78,7.8,1356000.0,7.79,7.8,7.78,7.8,1356000.0
2010-10-06 14:55:00,7.8,7.81,7.79,7.79,1366000.0,7.8,7.81,7.79,7.79,1366000.0
2010-10-06 15:00:00,7.79,7.8,7.78,7.78,1126000.0,7.79,7.8,7.78,7.78,1126000.0
2010-10-06 15:05:00,7.78,7.78,7.76,7.76,1818000.0,7.78,7.78,7.76,7.76,1818000.0
2010-10-06 15:10:00,7.76,7.76,7.75,7.76,1918000.0,7.76,7.76,7.75,7.76,1918000.0
2010-10-06 15:15:00,7.76,7.76,7.75,7.75,618000.0,7.76,7.76,7.75,7.75,618000.0
2010-10-06 15:20:00,7.75,7.76,7.74,7.75,1190000.0,7.75,7.76,7.74,7.75,1190000.0
2010-10-06 15:25:00,7.75,7.76,7.75,7.76,1178000.0,7.75,7.76,7.75,7.76,1178000.0
2010-10-06 15:30:00,7.76,7.76,7.73,7.73,1836000.0,7.76,7.76,7.73,7.73,1836000.0
2010-10-06 15:35:00,7.73,7.75,7.73,7.75,1640000.0,7.73,7.75,7.73,7.75,1640000.0
2010-10-06 15:40:00,7.75,7.76,7.75,7.76,2074000.0,7.75,7.76,7.75,7.76,2074000.0
2010-10-06 15:45:00,7.76,7.78,7.76,7.77,3014000.0,7.76,7.78,7.76,7.77,3014000.0
2010-10-06 15:50:00,7.77,7.78,7.76,7.76,3040000.0,7.77,7.78,7.76,7.76,3040000.0
2010-10-06 15:55:00,7.76,7.78,7.75,7.77,5792000.0,7.76,7.78,7.75,7.77,5792000.0
2010-10-07 09:30:00,7.83,7.87,7.8,7.8,5142000.0,7.83,7.87,7.8,7.8,5142000.0
2010-10-07 09:35:00,7.8,7.83,7.79,7.8,2200000.0,7.8,7.83,7.79,7.8,2200000.0
2010-10-07 09:40:00,7.8,7.82,7.77,7.81,2312000.0,7.8,7.82,7.77,7.81,2312000.0
2010-10-07 09:45:00,7.81,7.82,7.78,7.8,2410000.0,7.81,7.82,7.78,7.8,2410000.0
2010-10-07 09:50:00,7.8,7.82,7.78,7.79,3012000.0,7.8,7.82,7.78,7.79,3012000.0
2010-10-07 09:55:00,7.79,7.8,7.68,7.69,6992000.0,7.79,7.8,7.68,7.69,6992000.0
2010-10-07 10:00:00,7.69,7.71,7.67,7.71,3400000.0,7.69,7.71,7.67,7.71,3400000.0
2010-10-07 10:05:00,7.71,7.75,7.7,7.74,2844000.0,7.71,7.75,7.7,7.74,2844000.0
2010-10-07 10:10:00,7.74,7.77,7.74,7.76,2096000.0,7.74,7.77,7.74,7.76,2096000.0
2010-10-07 10:15:00,7.76,7.77,7.71,7.74,2642000.0,7.76,7.77,7.71,7.74,2642000.0
2010-10-07 10:20:00,7.74,7.8,7.74,7.8,3096000.0,7.74,7.8,7.74,7.8,3096000.0
2010-10-07 10:25:00,7.8,7.82,7.79,7.82,1678000.0,7.8,7.82,7.79,7.82,1678000.0
2010-10-07 10:30:00,7.81,7.82,7.8,7.81,892000.0,7.81,7.82,7.8,7.81,892000.0
2010-10-07 10:35:00,7.81,7.83,7.8,7.8,1550000.0,7.81,7.83,7.8,7.8,1550000.0
2010-10-07 10:40:00,7.8,7.81,7.79,7.8,1488000.0,7.8,7.81,7.79,7.8,1488000.0
2010-10-07 10:45:00,7.8,7.81,7.78,7.79,976000.0,7.8,7.81,7.78,7.79,976000.0
2010-10-07 10:50:00,7.8,7.81,7.79,7.79,764000.0,7.8,7.81,7.79,7.79,764000.0
2010-10-07 10:55:00,7.79,7.8,7.78,7.79,728000.0,7.79,7.8,7.78,7.79,728000.0
2010-10-07 11:00:00,7.78,7.79,7.76,7.76,1090000.0,7.78,7.79,7.76,7.76,1090000.0
2010-10-07 11:05:00,7.76,7.77,7.76,7.77,774000.0,7.76,7.77,7.76,7.77,774000.0
2010-10-07 11:10:00,7.77,7.78,7.76,7.78,1096000.0,7.77,7.78,7.76,7.78,1096000.0
2010-10-07 11:15:00,7.78,7.79,7.77,7.77,1148000.0,7.78,7.79,7.77,7.77,1148000.0
2010-10-07 11:20:00,7.77,7.78,7.76,7.77,710000.0,7.77,7.78,7.76,7.77,710000.0
2010-10-07 11:25:00,7.77,7.78,7.77,7.78,512000.0,7.77,7.78,7.77,7.78,512000.0
2010-10-07 11:30:00,7.78,7.8,7.78,7.8,920000.0,7.78,7.8,7.78,7.8,920000.0
2010-10-07 11:35:00,7.8,7.81,7.8,7.8,1066000.0,7.8,7.81,7.8,7.8,1066000.0
2010-10-07 11:40:00,7.8,7.81,7.79,7.81,588000.0,7.8,7.81,7.79,7.81,588000.0
2010-10-07 11:45:00,7.81,7.81,7.78,7.78,548000.0,7.81,7.81,7.78,7.78,548000.0
2010-10-07 11:50:00,7.78,7.79,7.77,7.79,612000.0,7.78,7.79,7.77,7.79,612000.0
2010-10-07 11:55:00,7.79,7.8,7.78,7.79,876000.0,7.79,7.8,7.78,7.79,876000.0
2010-10-07 12:00:00,7.79,7.8,7.78,7.78,370000.0,7.79,7.8,7.78,7.78,370000.0
2010-10-07 12:05:00,7.78,7.79,7.78,7.79,746000.0,7.78,7.79,7.78,7.79,746000.0
2010-10-07 12:10:00,7.79,7.79,7.78,7.78,328000.0,7.79,7.79,7.78,7.78,328000.0
2010-10-07 12:15:00,7.78,7.78,7.76,7.76,550000.0,7.78,7.78,7.76,7.76,550000.0
2010-10-07 12:20:00,7.76,7.77,7.75,7.75,722000.0,7.76,7.77,7.75,7.75,722000.0
2010-10-07 12:25:00,7.75,7.76,7.74,7.74,554000.0,7.75,7.76,7.74,7.74,554000.0
2010-10-07 12:30:00,7.74,7.74,7.72,7.73,936000.0,7.74,7.74,7.72,7.73,936000.0
2010-10-07 12:35:00,7.73,7.74,7.71,7.74,1208000.0,7.73,7.74,7.71,7.74,1208000.0
2010-10-07 12:40:00,7.74,7.75,7.73,7.74,552000.0,7.74,7.75,7.73,7.74,552000.0
2010-10-07 12:45:00,7.73,7.75,7.73,7.74,666000.0,7.73,7.75,7.73,7.74,666000.0
2010-10-07 12:50:00,7.74,7.74,7.74,7.74,168000.0,7.74,7.74,7.74,7.74,168000.0
2010-10-07 12:55:00,7.74,7.75,7.74,7.74,176000.0,7.74,7.75,7.74,7.74,176000.0
2010-10-07 13:00:00,7.74,7.75,7.74,7.74,296000.0,7.74,7.75,7.74,7.74,296000.0
2010-10-07 13:05:00,7.74,7.78,7.74,7.78,760000.0,7.74,7.78,7.74,7.78,760000.0
2010-10-07 13:10:00,7.78,7.78,7.77,7.77,560000.0,7.78,7.78,7.77,7.77,560000.0
2010-10-07 13:15:00,7.77,7.78,7.77,7.77,374000.0,7.77,7.78,7.77,7.77,374000.0
2010-10-07 13:20:00,7.77,7.78,7.77,7.77,272000.0,7.77,7.78,7.77,7.77,272000.0
2010-10-07 13:25:00,7.77,7.78,7.77,7.77,394000.0,7.77,7.78,7.77,7.77,394000.0
2010-10-07 13:30:00,7.77,7.77,7.77,7.77,190000.0,7.77,7.77,7.77,7.77,190000.0
2010-10-07 13:35:00,7.76,7.77,7.75,7.76,618000.0,7.76,7.77,7.75,7.76,618000.0
2010-10-07 13:40:00,7.76,7.77,7.76,7.77,456000.0,7.76,7.77,7.76,7.77,456000.0
2010-10-07 13:45:00,7.77,7.78,7.76,7.77,352000.0,7.77,7.78,7.76,7.77,352000.0
2010-10-07 13:50:00,7.77,7.78,7.77,7.78,294000.0,7.77,7.78,7.77,7.78,294000.0
2010-10-07 13:55:00,7.78,7.81,7.77,7.8,1428000.0,7.78,7.81,7.77,7.8,1428000.0
2010-10-07 14:00:00,7.8,7.81,7.79,7.79,652000.0,7.8,7.81,7.79,7.79,652000.0
2010-10-07 14:05:00,7.79,7.8,7.78,7.78,1124000.0,7.79,7.8,7.78,7.78,1124000.0
2010-10-07 14:10:00,7.78,7.8,7.78,7.8,564000.0,7.78,7.8,7.78,7.8,564000.0
2010-10-07 14:15:00,7.8,7.8,7.78,7.79,2120000.0,7.8,7.8,7.78,7.79,2120000.0
2010-10-07 14:20:00,7.79,7.8,7.78,7.78,586000.0,7.79,7.8,7.78,7.78,586000.0
2010-10-07 14:25:00,7.78,7.78,7.78,7.78,276000.0,7.78,7.78,7.78,7.78,276000.0
2010-10-07 14:30:00,7.78,7.79,7.77,7.77,364000.0,7.78,7.79,7.77,7.77,364000.0
2010-10-07 14:35:00,7.77,7.79,7.77,7.78,302000.0,7.77,7.79,7.77,7.78,302000.0
2010-10-07 14:40:00,7.79,7.79,7.78,7.78,796000.0,7.79,7.79,7.78,7.78,796000.0
2010-10-07 14:45:00,7.78,7.78,7.77,7.78,548000.0,7.78,7.78,7.77,7.78,548000.0
2010-10-07 14:50:00,7.78,7.78,7.77,7.78,478000.0,7.78,7.78,7.77,7.78,478000.0
2010-10-07 14:55:00,7.78,7.79,7.78,7.79,384000.0,7.78,7.79,7.78,7.79,384000.0
2010-10-07 15:00:00,7.79,7.79,7.78,7.79,564000.0,7.79,7.79,7.78,7.79,564000.0
2010-10-07 15:05:00,7.78,7.79,7.78,7.78,548000.0,7.78,7.79,7.78,7.78,548000.0
2010-10-07 15:10:00,7.78,7.79,7.78,7.78,420000.0,7.78,7.79,7.78,7.78,420000.0
2010-10-07 15:15:00,7.79,7.8,7.78,7.79,452000.0,7.79,7.8,7.78,7.79,452000.0
2010-10-07 15:20:00,7.79,7.8,7.78,7.79,518000.0,7.79,7.8,7.78,7.79,518000.0
2010-10-07 15:25:00,7.79,7.8,7.78,7.79,686000.0,7.79,7.8,7.78,7.79,686000.0
2010-10-07 15:30:00,7.79,7.79,7.78,7.79,926000.0,7.79,7.79,7.78,7.79,926000.0
2010-10-07 15:35:00,7.79,7.81,7.79,7.81,1754000.0,7.79,7.81,7.79,7.81,1754000.0
2010-10-07 15:40:00,7.81,7.82,7.8,7.82,962000.0,7.81,7.82,7.8,7.82,962000.0
2010-10-07 15:45:00,7.82,7.82,7.81,7.81,1546000.0,7.82,7.82,7.81,7.81,1546000.0
2010-10-07 15:50:00,7.81,7.81,7.81,7.81,1788000.0,7.81,7.81,7.81,7.81,1788000.0
2010-10-07 15:55:00,7.81,7.82,7.8,7.82,2682000.0,7.81,7.82,7.8,7.82,2682000.0
2010-10-08 09:30:00,7.76,7.76,7.69,7.7,4340000.0,7.76,7.76,7.69,7.7,4340000.0
2010-10-08 09:35:00,7.69,7.71,7.67,7.7,3892000.0,7.69,7.71,7.67,7.7,3892000.0
2010-10-08 09:40:00,7.69,7.73,7.69,7.71,1710000.0,7.69,7.73,7.69,7.71,1710000.0
2010-10-08 09:45:00,7.71,7.72,7.66,7.67,3076000.0,7.71,7.72,7.66,7.67,3076000.0
2010-10-08 09:50:00,7.67,7.73,7.67,7.71,2786000.0,7.67,7.73,7.67,7.71,2786000.0
2010-10-08 09:55:00,7.71,7.73,7.7,7.72,1658000.0,7.71,7.73,7.7,7.72,1658000.0
2010-10-08 10:00:00,7.72,7.74,7.7,7.71,1708000.0,7.72,7.74,7.7,7.71,1708000.0
2010-10-08 10:05:00,7.71,7.73,7.69,7.69,1344000.0,7.71,7.73,7.69,7.69,1344000.0
2010-10-08 10:10:00,7.69,7.71,7.68,7.68,1688000.0,7.69,7.71,7.68,7.68,1688000.0
2010-10-08 10:15:00,7.68,7.7,7.67,7.67,1652000.0,7.68,7.7,7.67,7.67,1652000.0
2010-10-08 10:20:00,7.67,7.68,7.65,7.67,2570000.0,7.67,7.68,7.65,7.67,2570000.0
2010-10-08 10:25:00,7.67,7.67,7.64,7.65,2888000.0,7.67,7.67,7.64,7.65,2888000.0
2010-10-08 10:30:00,7.65,7.66,7.65,7.66,1086000.0,7.65,7.66,7.65,7.66,1086000.0
2010-10-08 10:35:00,7.66,7.67,7.65,7.66,1556000.0,7.66,7.67,7.65,7.66,1556000.0
2010-10-08 10:40:00,7.67,7.69,7.66,7.69,2672000.0,7.67,7.69,7.66,7.69,2672000.0
2010-10-08 10:45:00,7.69,7.69,7.66,7.66,1720000.0,7.69,7.69,7.66,7.66,1720000.0
2010-10-08 10:50:00,7.66,7.69,7.66,7.69,1516000.0,7.66,7.69,7.66,7.69,1516000.0
2010-10-08 10:55:00,7.69,7.72,7.68,7.72,2072000.0,7.69,7.72,7.68,7.72,2072000.0
2010-10-08 11:00:00,7.72,7.73,7.71,7.72,1474000.0,7.72,7.73,7.71,7.72,1474000.0
2010-10-08 11:05:00,7.72,7.74,7.72,7.72,1218000.0,7.72,7.74,7.72,7.72,1218000.0
2010-10-08 11:10:00,7.72,7.73,7.71,7.71,784000.0,7.72,7.73,7.71,7.71,784000.0
2010-10-08 11:15:00,7.71,7.75,7.71,7.75,1778000.0,7.71,7.75,7.71,7.75,1778000.0
2010-10-08 11:20:00,7.75,7.75,7.74,7.75,1430000.0,7.75,7.75,7.74,7.75,1430000.0
2010-10-08 11:25:00,7.75,7.75,7.73,7.74,1180000.0,7.75,7.75,7.73,7.74,1180000.0
2010-10-08 11:30:00,7.74,7.79,7.74,7.78,3964000.0,7.74,7.79,7.74,7.78,3964000.0
2010-10-08 11:35:00,7.78,7.78,7.77,7.78,1760000.0,7.78,7.78,7.77,7.78,1760000.0
2010-10-08 11:40:00,7.78,7.8,7.77,7.77,2510000.0,7.78,7.8,7.77,7.77,2510000.0
2010-10-08 11:45:00,7.77,7.78,7.77,7.78,810000.0,7.77,7.78,7.77,7.78,810000.0
2010-10-08 11:50:00,7.78,7.79,7.78,7.79,1010000.0,7.78,7.79,7.78,7.79,1010000.0
2010-10-08 11:55:00,7.79,7.79,7.78,7.78,1066000.0,7.79,7.79,7.78,7.78,1066000.0
2010-10-08 12:00:00,7.79,7.79,7.76,7.76,1656000.0,7.79,7.79,7.76,7.76,1656000.0
2010-10-08 12:05:00,7.77,7.78,7.76,7.78,1074000.0,7.77,7.78,7.76,7.78,1074000.0
2010-10-08 12:10:00,7.78,7.79,7.77,7.78,714000.0,7.78,7.79,7.77,7.78,714000.0
2010-10-08 12:15:00,7.78,7.78,7.77,7.78,658000.0,7.78,7.78,7.77,7.78,658000.0
2010-10-08 12:20:00,7.78,7.78,7.77,7.77,400000.0,7.78,7.78,7.77,7.77,400000.0
2010-10-08 12:25:00,7.77,7.78,7.77,7.77,872000.0,7.77,7.78,7.77,7.77,872000.0
2010-10-08 12:30:00,7.77,7.77,7.75,7.77,920000.0,7.77,7.77,7.75,7.77,920000.0
2010-10-08 12:35:00,7.77,7.77,7.77,7.77,1176000.0,7.77,7.77,7.77,7.77,1176000.0
2010-10-08 12:40:00,7.77,7.78,7.76,7.78,1522000.0,7.77,7.78,7.76,7.78,1522000.0
2010-10-08 12:45:00,7.78,7.78,7.77,7.77,888000.0,7.78,7.78,7.77,7.77,888000.0
2010-10-08 12:50:00,7.77,7.77,7.76,7.76,642000.0,7.77,7.77,7.76,7.76,642000.0
2010-10-08 12:55:00,7.76,7.77,7.76,7.76,782000.0,7.76,7.77,7.76,7.76,782000.0
2010-10-08 13:00:00,7.77,7.77,7.76,7.77,1796000.0,7.77,7.77,7.76,7.77,1796000.0
2010-10-08 13:05:00,7.77,7.77,7.76,7.77,1640000.0,7.77,7.77,7.76,7.77,1640000.0
2010-10-08 13:10:00,7.77,7.78,7.77,7.78,1992000.0,7.77,7.78,7.77,7.78,1992000.0
2010-10-08 13:15:00,7.78,7.79,7.78,7.78,1184000.0,7.78,7.79,7.78,7.78,1184000.0
2010-10-08 13:20:00,7.78,7.79,7.78,7.79,1616000.0,7.78,7.79,7.78,7.79,1616000.0
2010-10-08 13:25:00,7.79,7.8,7.78,7.79,1848000.0,7.79,7.8,7.78,7.79,1848000.0
2010-10-08 13:30:00,7.79,7.79,7.78,7.78,1580000.0,7.79,7.79,7.78,7.78,1580000.0
2010-10-08 13:35:00,7.78,7.8,7.78,7.8,1370000.0,7.78,7.8,7.78,7.8,1370000.0
2010-10-08 13:40:00,7.8,7.8,7.78,7.78,1448000.0,7.8,7.8,7.78,7.78,1448000.0
2010-10-08 13:45:00,7.78,7.79,7.78,7.79,1196000.0,7.78,7.79,7.78,7.79,1196000.0
2010-10-08 13:50:00,7.79,7.8,7.78,7.78,834000.0,7.79,7.8,7.78,7.78,834000.0
2010-10-08 13:55:00,7.79,7.79,7.77,7.78,2406000.0,7.79,7.79,7.77,7.78,2406000.0
2010-10-08 14:00:00,7.78,7.79,7.77,7.78,1912000.0,7.78,7.79,7.77,7.78,1912000.0
2010-10-08 14:05:00,7.78,7.79,7.77,7.77,974000.0,7.78,7.79,7.77,7.77,974000.0
2010-10-08 14:10:00,7.78,7.78,7.77,7.78,552000.0,7.78,7.78,7.77,7.78,552000.0
2010-10-08 14:15:00,7.78,7.79,7.78,7.79,952000.0,7.78,7.79,7.78,7.79,952000.0
2010-10-08 14:20:00,7.78,7.81,7.78,7.81,2340000.0,7.78,7.81,7.78,7.81,2340000.0
2010-10-08 14:25:00,7.81,7.81,7.8,7.8,1334000.0,7.81,7.81,7.8,7.8,1334000.0
2010-10-08 14:30:00,7.8,7.81,7.8,7.8,690000.0,7.8,7.81,7.8,7.8,690000.0
2010-10-08 14:35:00,7.8,7.8,7.79,7.8,602000.0,7.8,7.8,7.79,7.8,602000.0
2010-10-08 14:40:00,7.8,7.8,7.79,7.8,1216000.0,7.8,7.8,7.79,7.8,1216000.0
2010-10-08 14:45:00,7.8,7.8,7.78,7.78,942000.0,7.8,7.8,7.78,7.78,942000.0
2010-10-08 14:50:00,7.78,7.79,7.77,7.78,1688000.0,7.78,7.79,7.77,7.78,1688000.0
2010-10-08 14:55:00,7.78,7.79,7.78,7.78,578000.0,7.78,7.79,7.78,7.78,578000.0
2010-10-08 15:00:00,7.78,7.8,7.78,7.79,1100000.0,7.78,7.8,7.78,7.79,1100000.0
2010-10-08 15:05:00,7.79,7.8,7.78,7.8,1058000.0,7.79,7.8,7.78,7.8,1058000.0
2010-10-08 15:10:00,7.8,7.8,7.79,7.79,1652000.0,7.8,7.8,7.79,7.79,1652000.0
2010-10-08 15:15:00,7.79,7.8,7.79,7.8,1248000.0,7.79,7.8,7.79,7.8,1248000.0
2010-10-08 15:20:00,7.8,7.8,7.78,7.78,1360000.0,7.8,7.8,7.78,7.78,1360000.0
2010-10-08 15:25:00,7.78,7.79,7.78,7.78,990000.0,7.78,7.79,7.78,7.78,990000.0
2010-10-08 15:30:00,7.78,7.8,7.78,7.8,1714000.0,7.78,7.8,7.78,7.8,1714000.0
2010-10-08 15:35:00,7.8,7.8,7.8,7.8,1552000.0,7.8,7.8,7.8,7.8,1552000.0
2010-10-08 15:40:00,7.8,7.8,7.79,7.79,2106000.0,7.8,7.8,7.79,7.79,2106000.0
2010-10-08 15:45:00,7.79,7.79,7.77,7.78,2642000.0,7.79,7.79,7.77,7.78,2642000.0
2010-10-08 15:50:00,7.78,7.79,7.78,7.78,3072000.0,7.78,7.79,7.78,7.78,3072000.0
2010-10-08 15:55:00,7.78,7.78,7.76,7.78,5864000.0,7.78,7.78,7.76,7.78,5864000.0
2010-10-11 09:30:00,7.74,7.79,7.73,7.76,1952000.0,7.74,7.79,7.73,7.76,1952000.0
2010-10-11 09:35:00,7.76,7.8,7.76,7.79,1438000.0,7.76,7.8,7.76,7.79,1438000.0
2010-10-11 09:40:00,7.79,7.83,7.78,7.82,2080000.0,7.79,7.83,7.78,7.82,2080000.0
2010-10-11 09:45:00,7.82,7.83,7.78,7.79,2754000.0,7.82,7.83,7.78,7.79,2754000.0
2010-10-11 09:50:00,7.79,7.81,7.78,7.81,1380000.0,7.79,7.81,7.78,7.81,1380000.0
2010-10-11 09:55:00,7.81,7.81,7.78,7.78,1218000.0,7.81,7.81,7.78,7.78,1218000.0
2010-10-11 10:00:00,7.78,7.8,7.76,7.76,2204000.0,7.78,7.8,7.76,7.76,2204000.0
2010-10-11 10:05:00,7.76,7.81,7.76,7.81,1650000.0,7.76,7.81,7.76,7.81,1650000.0
2010-10-11 10:10:00,7.81,7.81,7.78,7.78,1264000.0,7.81,7.81,7.78,7.78,1264000.0
2010-10-11 10:15:00,7.78,7.79,7.76,7.78,1262000.0,7.78,7.79,7.76,7.78,1262000.0
2010-10-11 10:20:00,7.78,7.8,7.77,7.78,1164000.0,7.78,7.8,7.77,7.78,1164000.0
2010-10-11 10:25:00,7.78,7.8,7.78,7.79,1004000.0,7.78,7.8,7.78,7.79,1004000.0
2010-10-11 10:30:00,7.79,7.8,7.76,7.77,1036000.0,7.79,7.8,7.76,7.77,1036000.0
2010-10-11 10:35:00,7.77,7.78,7.76,7.76,1030000.0,7.77,7.78,7.76,7.76,1030000.0
2010-10-11 10:40:00,7.76,7.77,7.74,7.74,1846000.0,7.76,7.77,7.74,7.74,1846000.0
2010-10-11 10:45:00,7.74,7.75,7.72,7.74,2180000.0,7.74,7.75,7.72,7.74,2180000.0
2010-10-11 10:50:00,7.73,7.75,7.72,7.72,1306000.0,7.73,7.75,7.72,7.72,1306000.0
2010-10-11 10:55:00,7.72,7.74,7.72,7.72,1618000.0,7.72,7.74,7.72,7.72,1618000.0
2010-10-11 11:00:00,7.73,7.73,7.71,7.72,1504000.0,7.73,7.73,7.71,7.72,1504000.0
2010-10-11 11:05:00,7.72,7.73,7.71,7.72,760000.0,7.72,7.73,7.71,7.72,760000.0
2010-10-11 11:10:00,7.72,7.73,7.71,7.72,1224000.0,7.72,7.73,7.71,7.72,1224000.0
2010-10-11 11:15:00,7.72,7.72,7.7,7.7,1134000.0,7.72,7.72,7.7,7.7,1134000.0
2010-10-11 11:20:00,7.7,7.72,7.7,7.71,580000.0,7.7,7.72,7.7,7.71,580000.0
2010-10-11 11:25:00,7.71,7.72,7.71,7.71,462000.0,7.71,7.72,7.71,7.71,462000.0
2010-10-11 11:30:00,7.71,7.73,7.71,7.72,486000.0,7.71,7.73,7.71,7.72,486000.0
2010-10-11 11:35:00,7.72,7.75,7.72,7.74,1116000.0,7.72,7.75,7.72,7.74,1116000.0
2010-10-11 11:40:00,7.74,7.74,7.72,7.72,732000.0,7.74,7.74,7.72,7.72,732000.0
2010-10-11 11:45:00,7.72,7.73,7.71,7.73,596000.0,7.72,7.73,7.71,7.73,596000.0
2010-10-11 11:50:00,7.73,7.74,7.73,7.73,312000.0,7.73,7.74,7.73,7.73,312000.0
2010-10-11 11:55:00,7.73,7.74,7.73,7.73,380000.0,7.73,7.74,7.73,7.73,380000.0
2010-10-11 12:00:00,7.73,7.73,7.73,7.73,416000.0,7.73,7.73,7.73,7.73,416000.0
2010-10-11 12:05:00,7.73,7.74,7.73,7.74,386000.0,7.73,7.74,7.73,7.74,386000.0
2010-10-11 12:10:00,7.74,7.75,7.73,7.74,724000.0,7.74,7.75,7.73,7.74,724000.0
2010-10-11 12:15:00,7.74,7.75,7.73,7.74,508000.0,7.74,7.75,7.73,7.74,508000.0
2010-10-11 12:20:00,7.74,7.74,7.74,7.74,370000.0,7.74,7.74,7.74,7.74,370000.0
2010-10-11 12:25:00,7.74,7.75,7.74,7.75,600000.0,7.74,7.75,7.74,7.75,600000.0
2010-10-11 12:30:00,7.75,7.75,7.74,7.75,284000.0,7.75,7.75,7.74,7.75,284000.0
2010-10-11 12:35:00,7.75,7.76,7.74,7.75,1492000.0,7.75,7.76,7.74,7.75,1492000.0
2010-10-11 12:40:00,7.75,7.76,7.75,7.75,578000.0,7.75,7.76,7.75,7.75,578000.0
2010-10-11 12:45:00,7.75,7.76,7.75,7.75,1100000.0,7.75,7.76,7.75,7.75,1100000.0
2010-10-11 12:50:00,7.75,7.75,7.74,7.74,614000.0,7.75,7.75,7.74,7.74,614000.0
2010-10-11 12:55:00,7.75,7.75,7.75,7.75,290000.0,7.75,7.75,7.75,7.75,290000.0
2010-10-11 13:00:00,7.75,7.76,7.74,7.75,426000.0,7.75,7.76,7.74,7.75,426000.0
2010-10-11 13:05:00,7.75,7.75,7.75,7.75,182000.0,7.75,7.75,7.75,7.75,182000.0
2010-10-11 13:10:00,7.75,7.76,7.75,7.75,538000.0,7.75,7.76,7.75,7.75,538000.0
2010-10-11 13:15:00,7.75,7.76,7.75,7.75,370000.0,7.75,7.76,7.75,7.75,370000.0
2010-10-11 13:20:00,7.75,7.75,7.75,7.75,366000.0,7.75,7.75,7.75,7.75,366000.0
2010-10-11 13:25:00,7.75,7.76,7.75,7.76,620000.0,7.75,7.76,7.75,7.76,620000.0
2010-10-11 13:30:00,7.76,7.76,7.75,7.75,668000.0,7.76,7.76,7.75,7.75,668000.0
2010-10-11 13:35:00,7.75,7.76,7.75,7.75,694000.0,7.75,7.76,7.75,7.75,694000.0
2010-10-11 13:40:00,7.75,7.75,7.74,7.74,456000.0,7.75,7.75,7.74,7.74,456000.0
2010-10-11 13:45:00,7.75,7.76,7.74,7.76,590000.0,7.75,7.76,7.74,7.76,590000.0
2010-10-11 13:50:00,7.76,7.76,7.75,7.76,374000.0,7.76,7.76,7.75,7.76,374000.0
2010-10-11 13:55:00,7.76,7.76,7.75,7.75,258000.0,7.76,7.76,7.75,7.75,258000.0
2010-10-11 14:00:00,7.75,7.75,7.74,7.75,686000.0,7.75,7.75,7.74,7.75,686000.0
2010-10-11 14:05:00,7.75,7.75,7.74,7.75,412000.0,7.75,7.75,7.74,7.75,412000.0
2010-10-11 14:10:00,7.75,7.75,7.73,7.73,736000.0,7.75,7.75,7.73,7.73,736000.0
2010-10-11 14:15:00,7.73,7.74,7.73,7.73,580000.0,7.73,7.74,7.73,7.73,580000.0
2010-10-11 14:20:00,7.73,7.73,7.72,7.73,424000.0,7.73,7.73,7.72,7.73,424000.0
2010-10-11 14:25:00,7.73,7.74,7.73,7.74,326000.0,7.73,7.74,7.73,7.74,326000.0
2010-10-11 14:30:00,7.74,7.74,7.73,7.73,526000.0,7.74,7.74,7.73,7.73,526000.0
2010-10-11 14:35:00,7.73,7.73,7.72,7.73,690000.0,7.73,7.73,7.72,7.73,690000.0
2010-10-11 14:40:00,7.73,7.73,7.71,7.71,1120000.0,7.73,7.73,7.71,7.71,1120000.0
2010-10-11 14:45:00,7.71,7.71,7.7,7.71,1768000.0,7.71,7.71,7.7,7.71,1768000.0
2010-10-11 14:50:00,7.71,7.71,7.69,7.69,1992000.0,7.71,7.71,7.69,7.69,1992000.0
2010-10-11 14:55:00,7.69,7.7,7.68,7.68,1276000.0,7.69,7.7,7.68,7.68,1276000.0
2010-10-11 15:00:00,7.68,7.7,7.68,7.69,872000.0,7.68,7.7,7.68,7.69,872000.0
2010-10-11 15:05:00,7.69,7.7,7.68,7.7,1068000.0,7.69,7.7,7.68,7.7,1068000.0
2010-10-11 15:10:00,7.7,7.7,7.68,7.68,1722000.0,7.7,7.7,7.68,7.68,1722000.0
2010-10-11 15:15:00,7.68,7.68,7.67,7.67,1676000.0,7.68,7.68,7.67,7.67,1676000.0
2010-10-11 15:20:00,7.67,7.67,7.66,7.66,1672000.0,7.67,7.67,7.66,7.66,1672000.0
2010-10-11 15:25:00,7.66,7.67,7.65,7.65,1490000.0,7.66,7.67,7.65,7.65,1490000.0
2010-10-11 15:30:00,7.65,7.66,7.63,7.64,3554000.0,7.65,7.66,7.63,7.64,3554000.0
2010-10-11 15:35:00,7.63,7.64,7.63,7.63,3060000.0,7.63,7.64,7.63,7.63,3060000.0
2010-10-11 15:40:00,7.63,7.64,7.62,7.63,2770000.0,7.63,7.64,7.62,7.63,2770000.0
2010-10-11 15:45:00,7.63,7.65,7.63,7.65,2084000.0,7.63,7.65,7.63,7.65,2084000.0
2010-10-11 15:50:00,7.65,7.66,7.65,7.65,2590000.0,7.65,7.66,7.65,7.65,2590000.0
2010-10-11 15:55:00,7.65,7.65,7.64,7.65,2926000.0,7.65,7.65,7.64,7.65,2926000.0
2010-10-12 09:30:00,7.63,7.66,7.58,7.63,4270000.0,7.63,7.66,7.58,7.63,4270000.0
2010-10-12 09:35:00,7.63,7.64,7.61,7.62,2548000.0,7.63,7.64,7.61,7.62,2548000.0
2010-10-12 09:40:00,7.61,7.63,7.59,7.62,2248000.0,7.61,7.63,7.59,7.62,2248000.0
2010-10-12 09:45:00,7.61,7.61,7.57,7.57,2824000.0,7.61,7.61,7.57,7.57,2824000.0
2010-10-12 09:50:00,7.57,7.6,7.57,7.59,2940000.0,7.57,7.6,7.57,7.59,2940000.0
2010-10-12 09:55:00,7.58,7.6,7.58,7.58,1610000.0,7.58,7.6,7.58,7.58,1610000.0
2010-10-12 10:00:00,7.58,7.62,7.58,7.61,2908000.0,7.58,7.62,7.58,7.61,2908000.0
2010-10-12 10:05:00,7.61,7.61,7.6,7.6,1390000.0,7.61,7.61,7.6,7.6,1390000.0
2010-10-12 10:10:00,7.6,7.64,7.6,7.64,1366000.0,7.6,7.64,7.6,7.64,1366000.0
2010-10-12 10:15:00,7.64,7.66,7.63,7.65,1850000.0,7.64,7.66,7.63,7.65,1850000.0
2010-10-12 10:20:00,7.65,7.66,7.64,7.65,1226000.0,7.65,7.66,7.64,7.65,1226000.0
2010-10-12 10:25:00,7.65,7.68,7.65,7.68,1824000.0,7.65,7.68,7.65,7.68,1824000.0
2010-10-12 10:30:00,7.68,7.69,7.67,7.67,1736000.0,7.68,7.69,7.67,7.67,1736000.0
2010-10-12 10:35:00,7.68,7.68,7.67,7.68,662000.0,7.68,7.68,7.67,7.68,662000.0
2010-10-12 10:40:00,7.68,7.71,7.67,7.71,1908000.0,7.68,7.71,7.67,7.71,1908000.0
2010-10-12 10:45:00,7.7,7.74,7.7,7.74,2796000.0,7.7,7.74,7.7,7.74,2796000.0
2010-10-12 10:50:00,7.74,7.74,7.72,7.73,1462000.0,7.74,7.74,7.72,7.73,1462000.0
2010-10-12 10:55:00,7.73,7.75,7.72,7.73,1078000.0,7.73,7.75,7.72,7.73,1078000.0
2010-10-12 11:00:00,7.73,7.73,7.72,7.73,702000.0,7.73,7.73,7.72,7.73,702000.0
2010-10-12 11:05:00,7.73,7.74,7.72,7.72,820000.0,7.73,7.74,7.72,7.72,820000.0
2010-10-12 11:10:00,7.72,7.72,7.7,7.71,1146000.0,7.72,7.72,7.7,7.71,1146000.0
2010-10-12 11:15:00,7.71,7.72,7.71,7.71,364000.0,7.71,7.72,7.71,7.71,364000.0
2010-10-12 11:20:00,7.71,7.72,7.71,7.72,582000.0,7.71,7.72,7.71,7.72,582000.0
2010-10-12 11:25:00,7.72,7.74,7.72,7.74,652000.0,7.72,7.74,7.72,7.74,652000.0
2010-10-12 11:30:00,7.74,7.74,7.73,7.74,644000.0,7.74,7.74,7.73,7.74,644000.0
2010-10-12 11:35:00,7.73,7.75,7.73,7.75,1098000.0,7.73,7.75,7.73,7.75,1098000.0
2010-10-12 11:40:00,7.75,7.75,7.73,7.73,592000.0,7.75,7.75,7.73,7.73,592000.0
2010-10-12 11:45:00,7.73,7.73,7.72,7.72,508000.0,7.73,7.73,7.72,7.72,508000.0
2010-10-12 11:50:00,7.72,7.73,7.72,7.73,484000.0,7.72,7.73,7.72,7.73,484000.0
2010-10-12 11:55:00,7.73,7.75,7.73,7.74,614000.0,7.73,7.75,7.73,7.74,614000.0
2010-10-12 12:00:00,7.74,7.75,7.73,7.73,1034000.0,7.74,7.75,7.73,7.73,1034000.0
2010-10-12 12:05:00,7.73,7.74,7.73,7.74,280000.0,7.73,7.74,7.73,7.74,280000.0
2010-10-12 12:10:00,7.73,7.73,7.73,7.73,534000.0,7.73,7.73,7.73,7.73,534000.0
2010-10-12 12:15:00,7.73,7.75,7.73,7.75,396000.0,7.73,7.75,7.73,7.75,396000.0
2010-10-12 12:20:00,7.75,7.76,7.74,7.75,1178000.0,7.75,7.76,7.74,7.75,1178000.0
2010-10-12 12:25:00,7.74,7.75,7.73,7.73,358000.0,7.74,7.75,7.73,7.73,358000.0
2010-10-12 12:30:00,7.73,7.73,7.72,7.73,1392000.0,7.73,7.73,7.72,7.73,1392000.0
2010-10-12 12:35:00,7.73,7.73,7.72,7.73,396000.0,7.73,7.73,7.72,7.73,396000.0
2010-10-12 12:40:00,7.73,7.74,7.73,7.73,306000.0,7.73,7.74,7.73,7.73,306000.0
2010-10-12 12:45:00,7.73,7.74,7.73,7.74,538000.0,7.73,7.74,7.73,7.74,538000.0
2010-10-12 12:50:00,7.74,7.76,7.74,7.76,652000.0,7.74,7.76,7.74,7.76,652000.0
2010-10-12 12:55:00,7.76,7.76,7.74,7.74,932000.0,7.76,7.76,7.74,7.74,932000.0
2010-10-12 13:00:00,7.74,7.74,7.73,7.74,276000.0,7.74,7.74,7.73,7.74,276000.0
2010-10-12 13:05:00,7.74,7.74,7.73,7.74,170000.0,7.74,7.74,7.73,7.74,170000.0
2010-10-12 13:10:00,7.74,7.75,7.74,7.74,274000.0,7.74,7.75,7.74,7.74,274000.0
2010-10-12 13:15:00,7.75,7.75,7.74,7.75,416000.0,7.75,7.75,7.74,7.75,416000.0
2010-10-12 13:20:00,7.75,7.75,7.74,7.75,282000.0,7.75,7.75,7.74,7.75,282000.0
2010-10-12 13:25:00,7.74,7.76,7.74,7.76,1026000.0,7.74,7.76,7.74,7.76,1026000.0
2010-10-12 13:30:00,7.76,7.76,7.75,7.76,970000.0,7.76,7.76,7.75,7.76,970000.0
2010-10-12 13:35:00,7.76,7.77,7.76,7.77,1242000.0,7.76,7.77,7.76,7.77,1242000.0
2010-10-12 13:40:00,7.76,7.78,7.76,7.78,1070000.0,7.76,7.78,7.76,7.78,1070000.0
2010-10-12 13:45:00,7.78,7.78,7.77,7.78,1106000.0,7.78,7.78,7.77,7.78,1106000.0
2010-10-12 13:50:00,7.78,7.78,7.77,7.77,576000.0,7.78,7.78,7.77,7.77,576000.0
2010-10-12 13:55:00,7.77,7.78,7.77,7.78,538000.0,7.77,7.78,7.77,7.78,538000.0
2010-10-12 14:00:00,7.78,7.81,7.76,7.79,2362000.0,7.78,7.81,7.76,7.79,2362000.0
2010-10-12 14:05:00,7.79,7.79,7.77,7.78,994000.0,7.79,7.79,7.77,7.78,994000.0
2010-10-12 14:10:00,7.78,7.81,7.78,7.79,1706000.0,7.78,7.81,7.78,7.79,1706000.0
2010-10-12 14:15:00,7.79,7.81,7.79,7.8,1926000.0,7.79,7.81,7.79,7.8,1926000.0
2010-10-12 14:20:00,7.8,7.8,7.76,7.77,2130000.0,7.8,7.8,7.76,7.77,2130000.0
2010-10-12 14:25:00,7.77,7.78,7.76,7.78,900000.0,7.77,7.78,7.76,7.78,900000.0
2010-10-12 14:30:00,7.78,7.78,7.74,7.76,1782000.0,7.78,7.78,7.74,7.76,1782000.0
2010-10-12 14:35:00,7.75,7.76,7.75,7.76,1010000.0,7.75,7.76,7.75,7.76,1010000.0
2010-10-12 14:40:00,7.76,7.77,7.76,7.77,782000.0,7.76,7.77,7.76,7.77,782000.0
2010-10-12 14:45:00,7.77,7.78,7.77,7.77,648000.0,7.77,7.78,7.77,7.77,648000.0
2010-10-12 14:50:00,7.77,7.78,7.77,7.78,830000.0,7.77,7.78,7.77,7.78,830000.0
2010-10-12 14:55:00,7.78,7.79,7.77,7.79,762000.0,7.78,7.79,7.77,7.79,762000.0
2010-10-12 15:00:00,7.79,7.79,7.76,7.77,1076000.0,7.79,7.79,7.76,7.77,1076000.0
2010-10-12 15:05:00,7.77,7.79,7.76,7.78,728000.0,7.77,7.79,7.76,7.78,728000.0
2010-10-12 15:10:00,7.78,7.79,7.78,7.79,508000.0,7.78,7.79,7.78,7.79,508000.0
2010-10-12 15:15:00,7.79,7.8,7.79,7.8,1256000.0,7.79,7.8,7.79,7.8,1256000.0
2010-10-12 15:20:00,7.8,7.82,7.79,7.81,1404000.0,7.8,7.82,7.79,7.81,1404000.0
2010-10-12 15:25:00,7.81,7.83,7.81,7.83,2406000.0,7.81,7.83,7.81,7.83,2406000.0
2010-10-12 15:30:00,7.83,7.85,7.83,7.84,4754000.0,7.83,7.85,7.83,7.84,4754000.0
2010-10-12 15:35:00,7.84,7.84,7.83,7.84,1884000.0,7.84,7.84,7.83,7.84,1884000.0
2010-10-12 15:40:00,7.84,7.84,7.83,7.83,1590000.0,7.84,7.84,7.83,7.83,1590000.0
2010-10-12 15:45:00,7.83,7.85,7.83,7.85,1946000.0,7.83,7.85,7.83,7.85,1946000.0
2010-10-12 15:50:00,7.85,7.85,7.83,7.83,2332000.0,7.85,7.85,7.83,7.83,2332000.0
2010-10-12 15:55:00,7.83,7.83,7.82,7.82,3276000.0,7.83,7.83,7.82,7.82,3276000.0
2010-10-13 09:30:00,7.84,7.84,7.75,7.77,5084000.0,7.84,7.84,7.75,7.77,5084000.0
2010-10-13 09:35:00,7.77,7.84,7.77,7.83,5002000.0,7.77,7.84,7.77,7.83,5002000.0
2010-10-13 09:40:00,7.83,7.84,7.78,7.82,3478000.0,7.83,7.84,7.78,7.82,3478000.0
2010-10-13 09:45:00,7.82,7.84,7.81,7.82,2432000.0,7.82,7.84,7.81,7.82,2432000.0
2010-10-13 09:50:00,7.82,7.82,7.79,7.8,2492000.0,7.82,7.82,7.79,7.8,2492000.0
2010-10-13 09:55:00,7.79,7.8,7.77,7.78,2088000.0,7.79,7.8,7.77,7.78,2088000.0
2010-10-13 10:00:00,7.78,7.8,7.77,7.8,2174000.0,7.78,7.8,7.77,7.8,2174000.0
2010-10-13 10:05:00,7.79,7.8,7.78,7.78,1354000.0,7.79,7.8,7.78,7.78,1354000.0
2010-10-13 10:10:00,7.78,7.78,7.76,7.76,1924000.0,7.78,7.78,7.76,7.76,1924000.0
2010-10-13 10:15:00,7.76,7.77,7.76,7.76,1362000.0,7.76,7.77,7.76,7.76,1362000.0
2010-10-13 10:20:00,7.76,7.76,7.74,7.75,2134000.0,7.76,7.76,7.74,7.75,2134000.0
2010-10-13 10:25:00,7.75,7.76,7.75,7.75,822000.0,7.75,7.76,7.75,7.75,822000.0
2010-10-13 10:30:00,7.75,7.76,7.74,7.75,1150000.0,7.75,7.76,7.74,7.75,1150000.0
2010-10-13 10:35:00,7.75,7.79,7.75,7.78,1474000.0,7.75,7.79,7.75,7.78,1474000.0
2010-10-13 10:40:00,7.78,7.78,7.77,7.77,868000.0,7.78,7.78,7.77,7.77,868000.0
2010-10-13 10:45:00,7.77,7.77,7.76,7.77,714000.0,7.77,7.77,7.76,7.77,714000.0
2010-10-13 10:50:00,7.77,7.78,7.77,7.78,756000.0,7.77,7.78,7.77,7.78,756000.0
2010-10-13 10:55:00,7.78,7.78,7.76,7.78,954000.0,7.78,7.78,7.76,7.78,954000.0
2010-10-13 11:00:00,7.78,7.78,7.77,7.78,1082000.0,7.78,7.78,7.77,7.78,1082000.0
2010-10-13 11:05:00,7.78,7.78,7.74,7.74,2888000.0,7.78,7.78,7.74,7.74,2888000.0
2010-10-13 11:10:00,7.74,7.75,7.73,7.75,1988000.0,7.74,7.75,7.73,7.75,1988000.0
2010-10-13 11:15:00,7.74,7.76,7.74,7.75,1222000.0,7.74,7.76,7.74,7.75,1222000.0
2010-10-13 11:20:00,7.76,7.76,7.74,7.74,814000.0,7.76,7.76,7.74,7.74,814000.0
2010-10-13 11:25:00,7.74,7.74,7.73,7.74,1074000.0,7.74,7.74,7.73,7.74,1074000.0
2010-10-13 11:30:00,7.74,7.76,7.74,7.76,770000.0,7.74,7.76,7.74,7.76,770000.0
2010-10-13 11:35:00,7.76,7.78,7.76,7.77,1014000.0,7.76,7.78,7.76,7.77,1014000.0
2010-10-13 11:40:00,7.77,7.77,7.74,7.74,1434000.0,7.77,7.77,7.74,7.74,1434000.0
2010-10-13 11:45:00,7.74,7.76,7.74,7.76,652000.0,7.74,7.76,7.74,7.76,652000.0
2010-10-13 11:50:00,7.77,7.77,7.75,7.76,574000.0,7.77,7.77,7.75,7.76,574000.0
2010-10-13 11:55:00,7.76,7.76,7.76,7.76,310000.0,7.76,7.76,7.76,7.76,310000.0
2010-10-13 12:00:00,7.76,7.78,7.76,7.77,510000.0,7.76,7.78,7.76,7.77,510000.0
2010-10-13 12:05:00,7.77,7.78,7.77,7.77,706000.0,7.77,7.78,7.77,7.77,706000.0
2010-10-13 12:10:00,7.77,7.77,7.76,7.76,602000.0,7.77,7.77,7.76,7.76,602000.0
2010-10-13 12:15:00,7.76,7.76,7.75,7.76,690000.0,7.76,7.76,7.75,7.76,690000.0
2010-10-13 12:20:00,7.76,7.77,7.76,7.77,456000.0,7.76,7.77,7.76,7.77,456000.0
2010-10-13 12:25:00,7.77,7.79,7.77,7.79,784000.0,7.77,7.79,7.77,7.79,784000.0
2010-10-13 12:30:00,7.79,7.79,7.78,7.78,950000.0,7.79,7.79,7.78,7.78,950000.0
2010-10-13 12:35:00,7.78,7.79,7.78,7.79,622000.0,7.78,7.79,7.78,7.79,622000.0
2010-10-13 12:40:00,7.79,7.79,7.79,7.79,908000.0,7.79,7.79,7.79,7.79,908000.0
2010-10-13 12:45:00,7.79,7.79,7.78,7.78,350000.0,7.79,7.79,7.78,7.78,350000.0
2010-10-13 12:50:00,7.78,7.79,7.78,7.78,280000.0,7.78,7.79,7.78,7.78,280000.0
2010-10-13 12:55:00,7.78,7.78,7.77,7.77,560000.0,7.78,7.78,7.77,7.77,560000.0
2010-10-13 13:00:00,7.77,7.77,7.76,7.77,442000.0,7.77,7.77,7.76,7.77,442000.0
2010-10-13 13:05:00,7.77,7.77,7.76,7.76,762000.0,7.77,7.77,7.76,7.76,762000.0
2010-10-13 13:10:00,7.76,7.77,7.76,7.77,572000.0,7.76,7.77,7.76,7.77,572000.0
2010-10-13 13:15:00,7.77,7.79,7.77,7.78,804000.0,7.77,7.79,7.77,7.78,804000.0
2010-10-13 13:20:00,7.78,7.79,7.78,7.78,866000.0,7.78,7.79,7.78,7.78,866000.0
2010-10-13 13:25:00,7.78,7.79,7.77,7.77,834000.0,7.78,7.79,7.77,7.77,834000.0
2010-10-13 13:30:00,7.77,7.78,7.77,7.78,768000.0,7.77,7.78,7.77,7.78,768000.0
2010-10-13 13:35:00,7.78,7.78,7.77,7.78,760000.0,7.78,7.78,7.77,7.78,760000.0
2010-10-13 13:40:00,7.78,7.78,7.77,7.77,774000.0,7.78,7.78,7.77,7.77,774000.0
2010-10-13 13:45:00,7.77,7.78,7.77,7.78,704000.0,7.77,7.78,7.77,7.78,704000.0
2010-10-13 13:50:00,7.78,7.78,7.77,7.77,472000.0,7.78,7.78,7.77,7.77,472000.0
2010-10-13 13:55:00,7.77,7.77,7.76,7.76,696000.0,7.77,7.77,7.76,7.76,696000.0
2010-10-13 14:00:00,7.77,7.78,7.76,7.77,972000.0,7.77,7.78,7.76,7.77,972000.0
2010-10-13 14:05:00,7.77,7.77,7.76,7.77,456000.0,7.77,7.77,7.76,7.77,456000.0
2010-10-13 14:10:00,7.77,7.78,7.77,7.78,714000.0,7.77,7.78,7.77,7.78,714000.0
2010-10-13 14:15:00,7.78,7.78,7.77,7.77,638000.0,7.78,7.78,7.77,7.77,638000.0
2010-10-13 14:20:00,7.78,7.78,7.77,7.77,574000.0,7.78,7.78,7.77,7.77,574000.0
2010-10-13 14:25:00,7.77,7.77,7.74,7.74,1642000.0,7.77,7.77,7.74,7.74,1642000.0
2010-10-13 14:30:00,7.74,7.75,7.73,7.74,1524000.0,7.74,7.75,7.73,7.74,1524000.0
2010-10-13 14:35:00,7.74,7.74,7.71,7.72,2084000.0,7.74,7.74,7.71,7.72,2084000.0
2010-10-13 14:40:00,7.72,7.72,7.71,7.71,2216000.0,7.72,7.72,7.71,7.71,2216000.0
2010-10-13 14:45:00,7.71,7.72,7.69,7.7,2304000.0,7.71,7.72,7.69,7.7,2304000.0
2010-10-13 14:50:00,7.7,7.71,7.7,7.71,1496000.0,7.7,7.71,7.7,7.71,1496000.0
2010-10-13 14:55:00,7.71,7.73,7.71,7.73,1334000.0,7.71,7.73,7.71,7.73,1334000.0
2010-10-13 15:00:00,7.73,7.73,7.71,7.72,1636000.0,7.73,7.73,7.71,7.72,1636000.0
2010-10-13 15:05:00,7.71,7.73,7.7,7.73,1778000.0,7.71,7.73,7.7,7.73,1778000.0
2010-10-13 15:10:00,7.73,7.74,7.72,7.73,2988000.0,7.73,7.74,7.72,7.73,2988000.0
2010-10-13 15:15:00,7.73,7.76,7.73,7.76,1502000.0,7.73,7.76,7.73,7.76,1502000.0
2010-10-13 15:20:00,7.76,7.78,7.76,7.77,1902000.0,7.76,7.78,7.76,7.77,1902000.0
2010-10-13 15:25:00,7.77,7.77,7.75,7.75,1876000.0,7.77,7.77,7.75,7.75,1876000.0
2010-10-13 15:30:00,7.75,7.76,7.74,7.75,1036000.0,7.75,7.76,7.74,7.75,1036000.0
2010-10-13 15:35:00,7.75,7.77,7.75,7.76,1156000.0,7.75,7.77,7.75,7.76,1156000.0
2010-10-13 15:40:00,7.76,7.77,7.75,7.77,1650000.0,7.76,7.77,7.75,7.77,1650000.0
2010-10-13 15:45:00,7.77,7.77,7.75,7.75,1486000.0,7.77,7.77,7.75,7.75,1486000.0
2010-10-13 15:50:00,7.75,7.76,7.75,7.75,2164000.0,7.75,7.76,7.75,7.75,2164000.0
2010-10-13 15:55:00,7.75,7.76,7.74,7.76,4340000.0,7.75,7.76,7.74,7.76,4340000.0
2010-10-14 09:30:00,7.76,7.8,7.73,7.75,2872000.0,7.76,7.8,7.73,7.75,2872000.0
2010-10-14 09:35:00,7.75,7.8,7.71,7.78,1704000.0,7.75,7.8,7.71,7.78,1704000.0
2010-10-14 09:40:00,7.78,7.8,7.75,7.79,1614000.0,7.78,7.8,7.75,7.79,1614000.0
2010-10-14 09:45:00,7.79,7.79,7.74,7.76,1832000.0,7.79,7.79,7.74,7.76,1832000.0
2010-10-14 09:50:00,7.76,7.77,7.74,7.77,1300000.0,7.76,7.77,7.74,7.77,1300000.0
2010-10-14 09:55:00,7.77,7.77,7.73,7.74,1334000.0,7.77,7.77,7.73,7.74,1334000.0
2010-10-14 10:00:00,7.74,7.77,7.73,7.76,1504000.0,7.74,7.77,7.73,7.76,1504000.0
2010-10-14 10:05:00,7.76,7.78,7.76,7.76,1022000.0,7.76,7.78,7.76,7.76,1022000.0
2010-10-14 10:10:00,7.76,7.78,7.76,7.77,1288000.0,7.76,7.78,7.76,7.77,1288000.0
2010-10-14 10:15:00,7.77,7.8,7.76,7.79,1454000.0,7.77,7.8,7.76,7.79,1454000.0
2010-10-14 10:20:00,7.79,7.8,7.78,7.79,1156000.0,7.79,7.8,7.78,7.79,1156000.0
2010-10-14 10:25:00,7.79,7.79,7.78,7.79,678000.0,7.79,7.79,7.78,7.79,678000.0
2010-10-14 10:30:00,7.79,7.83,7.78,7.82,3184000.0,7.79,7.83,7.78,7.82,3184000.0
2010-10-14 10:35:00,7.82,7.84,7.81,7.84,2016000.0,7.82,7.84,7.81,7.84,2016000.0
2010-10-14 10:40:00,7.84,7.84,7.81,7.83,1412000.0,7.84,7.84,7.81,7.83,1412000.0
2010-10-14 10:45:00,7.82,7.85,7.82,7.84,1344000.0,7.82,7.85,7.82,7.84,1344000.0
2010-10-14 10:50:00,7.84,7.85,7.83,7.83,1274000.0,7.84,7.85,7.83,7.83,1274000.0
2010-10-14 10:55:00,7.83,7.83,7.82,7.82,592000.0,7.83,7.83,7.82,7.82,592000.0
2010-10-14 11:00:00,7.82,7.82,7.81,7.82,892000.0,7.82,7.82,7.81,7.82,892000.0
2010-10-14 11:05:00,7.82,7.83,7.81,7.83,482000.0,7.82,7.83,7.81,7.83,482000.0
2010-10-14 11:10:00,7.83,7.83,7.82,7.83,536000.0,7.83,7.83,7.82,7.83,536000.0
2010-10-14 11:15:00,7.83,7.83,7.82,7.82,394000.0,7.83,7.83,7.82,7.82,394000.0
2010-10-14 11:20:00,7.82,7.82,7.8,7.8,1144000.0,7.82,7.82,7.8,7.8,1144000.0
2010-10-14 11:25:00,7.8,7.8,7.79,7.8,666000.0,7.8,7.8,7.79,7.8,666000.0
2010-10-14 11:30:00,7.8,7.8,7.78,7.79,860000.0,7.8,7.8,7.78,7.79,860000.0
2010-10-14 11:35:00,7.79,7.79,7.78,7.79,798000.0,7.79,7.79,7.78,7.79,798000.0
2010-10-14 11:40:00,7.78,7.79,7.77,7.77,552000.0,7.78,7.79,7.77,7.77,552000.0
2010-10-14 11:45:00,7.77,7.78,7.77,7.78,902000.0,7.77,7.78,7.77,7.78,902000.0
2010-10-14 11:50:00,7.77,7.78,7.76,7.77,806000.0,7.77,7.78,7.76,7.77,806000.0
2010-10-14 11:55:00,7.77,7.77,7.76,7.77,634000.0,7.77,7.77,7.76,7.77,634000.0
2010-10-14 12:00:00,7.77,7.79,7.77,7.78,548000.0,7.77,7.79,7.77,7.78,548000.0
2010-10-14 12:05:00,7.78,7.78,7.77,7.77,228000.0,7.78,7.78,7.77,7.77,228000.0
2010-10-14 12:10:00,7.77,7.78,7.77,7.77,324000.0,7.77,7.78,7.77,7.77,324000.0
2010-10-14 12:15:00,7.77,7.77,7.76,7.76,494000.0,7.77,7.77,7.76,7.76,494000.0
2010-10-14 12:20:00,7.76,7.76,7.75,7.76,650000.0,7.76,7.76,7.75,7.76,650000.0
2010-10-14 12:25:00,7.77,7.77,7.75,7.76,388000.0,7.77,7.77,7.75,7.76,388000.0
2010-10-14 12:30:00,7.76,7.77,7.76,7.76,452000.0,7.76,7.77,7.76,7.76,452000.0
2010-10-14 12:35:00,7.76,7.77,7.76,7.76,372000.0,7.76,7.77,7.76,7.76,372000.0
2010-10-14 12:40:00,7.77,7.77,7.76,7.77,220000.0,7.77,7.77,7.76,7.77,220000.0
2010-10-14 12:45:00,7.77,7.78,7.77,7.78,560000.0,7.77,7.78,7.77,7.78,560000.0
2010-10-14 12:50:00,7.78,7.79,7.78,7.79,976000.0,7.78,7.79,7.78,7.79,976000.0
2010-10-14 12:55:00,7.79,7.8,7.79,7.79,690000.0,7.79,7.8,7.79,7.79,690000.0
2010-10-14 13:00:00,7.79,7.8,7.78,7.79,924000.0,7.79,7.8,7.78,7.79,924000.0
2010-10-14 13:05:00,7.79,7.8,7.77,7.77,1332000.0,7.79,7.8,7.77,7.77,1332000.0
2010-10-14 13:10:00,7.78,7.79,7.77,7.78,530000.0,7.78,7.79,7.77,7.78,530000.0
2010-10-14 13:15:00,7.78,7.79,7.77,7.77,524000.0,7.78,7.79,7.77,7.77,524000.0
2010-10-14 13:20:00,7.78,7.78,7.76,7.78,842000.0,7.78,7.78,7.76,7.78,842000.0
2010-10-14 13:25:00,7.78,7.79,7.77,7.78,660000.0,7.78,7.79,7.77,7.78,660000.0
2010-10-14 13:30:00,7.78,7.79,7.78,7.79,592000.0,7.78,7.79,7.78,7.79,592000.0
2010-10-14 13:35:00,7.79,7.82,7.79,7.82,2032000.0,7.79,7.82,7.79,7.82,2032000.0
2010-10-14 13:40:00,7.82,7.82,7.8,7.8,900000.0,7.82,7.82,7.8,7.8,900000.0
2010-10-14 13:45:00,7.8,7.81,7.8,7.8,564000.0,7.8,7.81,7.8,7.8,564000.0
2010-10-14 13:50:00,7.8,7.8,7.79,7.8,924000.0,7.8,7.8,7.79,7.8,924000.0
2010-10-14 13:55:00,7.8,7.81,7.8,7.8,292000.0,7.8,7.81,7.8,7.8,292000.0
2010-10-14 14:00:00,7.8,7.8,7.78,7.78,542000.0,7.8,7.8,7.78,7.78,542000.0
2010-10-14 14:05:00,7.78,7.78,7.77,7.77,402000.0,7.78,7.78,7.77,7.77,402000.0
2010-10-14 14:10:00,7.77,7.77,7.75,7.75,1468000.0,7.77,7.77,7.75,7.75,1468000.0
2010-10-14 14:15:00,7.76,7.76,7.75,7.76,996000.0,7.76,7.76,7.75,7.76,996000.0
2010-10-14 14:20:00,7.76,7.77,7.75,7.75,800000.0,7.76,7.77,7.75,7.75,800000.0
2010-10-14 14:25:00,7.75,7.75,7.74,7.75,456000.0,7.75,7.75,7.74,7.75,456000.0
2010-10-14 14:30:00,7.75,7.75,7.73,7.74,538000.0,7.75,7.75,7.73,7.74,538000.0
2010-10-14 14:35:00,7.74,7.76,7.73,7.75,946000.0,7.74,7.76,7.73,7.75,946000.0
2010-10-14 14:40:00,7.75,7.76,7.74,7.75,630000.0,7.75,7.76,7.74,7.75,630000.0
2010-10-14 14:45:00,7.75,7.75,7.74,7.75,626000.0,7.75,7.75,7.74,7.75,626000.0
2010-10-14 14:50:00,7.75,7.76,7.75,7.75,1140000.0,7.75,7.76,7.75,7.75,1140000.0
2010-10-14 14:55:00,7.75,7.75,7.74,7.74,690000.0,7.75,7.75,7.74,7.74,690000.0
2010-10-14 15:00:00,7.74,7.74,7.73,7.74,400000.0,7.74,7.74,7.73,7.74,400000.0
2010-10-14 15:05:00,7.74,7.76,7.74,7.76,1070000.0,7.74,7.76,7.74,7.76,1070000.0
2010-10-14 15:10:00,7.76,7.77,7.75,7.77,1122000.0,7.76,7.77,7.75,7.77,1122000.0
2010-10-14 15:15:00,7.77,7.77,7.76,7.76,442000.0,7.77,7.77,7.76,7.76,442000.0
2010-10-14 15:20:00,7.77,7.78,7.76,7.78,804000.0,7.77,7.78,7.76,7.78,804000.0
2010-10-14 15:25:00,7.78,7.78,7.77,7.77,564000.0,7.78,7.78,7.77,7.77,564000.0
2010-10-14 15:30:00,7.77,7.78,7.76,7.77,750000.0,7.77,7.78,7.76,7.77,750000.0
2010-10-14 15:35:00,7.76,7.79,7.76,7.78,1270000.0,7.76,7.79,7.76,7.78,1270000.0
2010-10-14 15:40:00,7.78,7.78,7.76,7.77,864000.0,7.78,7.78,7.76,7.77,864000.0
2010-10-14 15:45:00,7.77,7.78,7.77,7.77,1246000.0,7.77,7.78,7.77,7.77,1246000.0
2010-10-14 15:50:00,7.77,7.78,7.77,7.78,1532000.0,7.77,7.78,7.77,7.78,1532000.0
2010-10-14 15:55:00,7.78,7.8,7.77,7.78,2900000.0,7.78,7.8,7.77,7.78,2900000.0
2010-10-15 09:30:00,7.92,7.97,7.91,7.93,14774000.0,7.92,7.97,7.91,7.93,14774000.0
2010-10-15 09:35:00,7.93,7.94,7.91,7.91,2676000.0,7.93,7.94,7.91,7.91,2676000.0
2010-10-15 09:40:00,7.91,7.91,7.87,7.88,3240000.0,7.91,7.91,7.87,7.88,3240000.0
2010-10-15 09:45:00,7.88,7.89,7.85,7.87,2140000.0,7.88,7.89,7.85,7.87,2140000.0
2010-10-15 09:50:00,7.86,7.87,7.85,7.85,2214000.0,7.86,7.87,7.85,7.85,2214000.0
2010-10-15 09:55:00,7.85,7.9,7.84,7.88,2698000.0,7.85,7.9,7.84,7.88,2698000.0
2010-10-15 10:00:00,7.88,7.91,7.86,7.86,2410000.0,7.88,7.91,7.86,7.86,2410000.0
2010-10-15 10:05:00,7.87,7.89,7.86,7.88,1494000.0,7.87,7.89,7.86,7.88,1494000.0
2010-10-15 10:10:00,7.88,7.9,7.88,7.9,1470000.0,7.88,7.9,7.88,7.9,1470000.0
2010-10-15 10:15:00,7.9,7.9,7.86,7.86,1306000.0,7.9,7.9,7.86,7.86,1306000.0
2010-10-15 10:20:00,7.86,7.88,7.86,7.88,1144000.0,7.86,7.88,7.86,7.88,1144000.0
2010-10-15 10:25:00,7.88,7.88,7.87,7.87,1502000.0,7.88,7.88,7.87,7.87,1502000.0
2010-10-15 10:30:00,7.87,7.88,7.86,7.88,1170000.0,7.87,7.88,7.86,7.88,1170000.0
2010-10-15 10:35:00,7.88,7.89,7.88,7.88,894000.0,7.88,7.89,7.88,7.88,894000.0
2010-10-15 10:40:00,7.88,7.89,7.88,7.89,1154000.0,7.88,7.89,7.88,7.89,1154000.0
2010-10-15 10:45:00,7.89,7.89,7.87,7.88,674000.0,7.89,7.89,7.87,7.88,674000.0
2010-10-15 10:50:00,7.88,7.9,7.88,7.9,690000.0,7.88,7.9,7.88,7.9,690000.0
2010-10-15 10:55:00,7.9,7.91,7.89,7.9,1446000.0,7.9,7.91,7.89,7.9,1446000.0
2010-10-15 11:00:00,7.9,7.91,7.9,7.9,1092000.0,7.9,7.91,7.9,7.9,1092000.0
2010-10-15 11:05:00,7.9,7.94,7.9,7.93,1828000.0,7.9,7.94,7.9,7.93,1828000.0
2010-10-15 11:10:00,7.93,7.96,7.93,7.95,3122000.0,7.93,7.96,7.93,7.95,3122000.0
2010-10-15 11:15:00,7.94,7.96,7.94,7.96,2316000.0,7.94,7.96,7.94,7.96,2316000.0
2010-10-15 11:20:00,7.96,7.97,7.95,7.96,1410000.0,7.96,7.97,7.95,7.96,1410000.0
2010-10-15 11:25:00,7.96,7.99,7.96,7.99,2782000.0,7.96,7.99,7.96,7.99,2782000.0
2010-10-15 11:30:00,7.99,8.04,7.99,8.03,5816000.0,7.99,8.04,7.99,8.03,5816000.0
2010-10-15 11:35:00,8.03,8.06,8.03,8.04,5258000.0,8.03,8.06,8.03,8.04,5258000.0
2010-10-15 11:40:00,8.04,8.08,8.04,8.07,4918000.0,8.04,8.08,8.04,8.07,4918000.0
2010-10-15 11:45:00,8.07,8.08,8.04,8.05,3358000.0,8.07,8.08,8.04,8.05,3358000.0
2010-10-15 11:50:00,8.05,8.06,8.03,8.05,2066000.0,8.05,8.06,8.03,8.05,2066000.0
2010-10-15 11:55:00,8.05,8.05,8.02,8.03,1698000.0,8.05,8.05,8.02,8.03,1698000.0
2010-10-15 12:00:00,8.03,8.03,8.01,8.02,1806000.0,8.03,8.03,8.01,8.02,1806000.0
2010-10-15 12:05:00,8.02,8.04,8.01,8.04,1838000.0,8.02,8.04,8.01,8.04,1838000.0
2010-10-15 12:10:00,8.03,8.05,8.03,8.03,1584000.0,8.03,8.05,8.03,8.03,1584000.0
2010-10-15 12:15:00,8.03,8.06,8.03,8.06,1704000.0,8.03,8.06,8.03,8.06,1704000.0
2010-10-15 12:20:00,8.05,8.08,8.05,8.08,2952000.0,8.05,8.08,8.05,8.08,2952000.0
2010-10-15 12:25:00,8.08,8.09,8.05,8.06,2184000.0,8.08,8.09,8.05,8.06,2184000.0
2010-10-15 12:30:00,8.06,8.07,8.05,8.07,754000.0,8.06,8.07,8.05,8.07,754000.0
2010-10-15 12:35:00,8.07,8.1,8.07,8.09,3496000.0,8.07,8.1,8.07,8.09,3496000.0
2010-10-15 12:40:00,8.09,8.1,8.07,8.08,1554000.0,8.09,8.1,8.07,8.08,1554000.0
2010-10-15 12:45:00,8.08,8.1,8.07,8.1,1132000.0,8.08,8.1,8.07,8.1,1132000.0
2010-10-15 12:50:00,8.1,8.11,8.09,8.09,2902000.0,8.1,8.11,8.09,8.09,2902000.0
2010-10-15 12:55:00,8.09,8.1,8.07,8.08,1084000.0,8.09,8.1,8.07,8.08,1084000.0
2010-10-15 13:00:00,8.08,8.09,8.07,8.07,918000.0,8.08,8.09,8.07,8.07,918000.0
2010-10-15 13:05:00,8.07,8.08,8.06,8.08,1202000.0,8.07,8.08,8.06,8.08,1202000.0
2010-10-15 13:10:00,8.08,8.08,8.06,8.07,614000.0,8.08,8.08,8.06,8.07,614000.0
2010-10-15 13:15:00,8.07,8.07,8.06,8.06,614000.0,8.07,8.07,8.06,8.06,614000.0
2010-10-15 13:20:00,8.06,8.08,8.06,8.07,474000.0,8.06,8.08,8.06,8.07,474000.0
2010-10-15 13:25:00,8.07,8.1,8.07,8.1,1440000.0,8.07,8.1,8.07,8.1,1440000.0
2010-10-15 13:30:00,8.1,8.11,8.08,8.08,1246000.0,8.1,8.11,8.08,8.08,1246000.0
2010-10-15 13:35:00,8.09,8.1,8.08,8.09,1296000.0,8.09,8.1,8.08,8.09,1296000.0
2010-10-15 13:40:00,8.09,8.1,8.07,8.07,2226000.0,8.09,8.1,8.07,8.07,2226000.0
2010-10-15 13:45:00,8.07,8.08,8.07,8.08,1332000.0,8.07,8.08,8.07,8.08,1332000.0
2010-10-15 13:50:00,8.08,8.09,8.08,8.08,1034000.0,8.08,8.09,8.08,8.08,1034000.0
2010-10-15 13:55:00,8.08,8.08,8.06,8.08,1354000.0,8.08,8.08,8.06,8.08,1354000.0
2010-10-15 14:00:00,8.08,8.08,8.06,8.06,1428000.0,8.08,8.08,8.06,8.06,1428000.0
2010-10-15 14:05:00,8.06,8.08,8.05,8.07,1596000.0,8.06,8.08,8.05,8.07,1596000.0
2010-10-15 14:10:00,8.07,8.08,8.06,8.07,890000.0,8.07,8.08,8.06,8.07,890000.0
2010-10-15 14:15:00,8.07,8.09,8.07,8.08,984000.0,8.07,8.09,8.07,8.08,984000.0
2010-10-15 14:20:00,8.08,8.09,8.08,8.09,860000.0,8.08,8.09,8.08,8.09,860000.0
2010-10-15 14:25:00,8.09,8.12,8.09,8.12,2630000.0,8.09,8.12,8.09,8.12,2630000.0
2010-10-15 14:30:00,8.12,8.14,8.11,8.14,3584000.0,8.12,8.14,8.11,8.14,3584000.0
2010-10-15 14:35:00,8.14,8.15,8.13,8.14,4144000.0,8.14,8.15,8.13,8.14,4144000.0
2010-10-15 14:40:00,8.14,8.15,8.13,8.13,2312000.0,8.14,8.15,8.13,8.13,2312000.0
2010-10-15 14:45:00,8.13,8.14,8.12,8.13,2252000.0,8.13,8.14,8.12,8.13,2252000.0
2010-10-15 14:50:00,8.13,8.14,8.12,8.13,1418000.0,8.13,8.14,8.12,8.13,1418000.0
2010-10-15 14:55:00,8.13,8.14,8.12,8.14,1274000.0,8.13,8.14,8.12,8.14,1274000.0
2010-10-15 15:00:00,8.14,8.15,8.12,8.13,1282000.0,8.14,8.15,8.12,8.13,1282000.0
2010-10-15 15:05:00,8.13,8.13,8.11,8.12,1802000.0,8.13,8.13,8.11,8.12,1802000.0
2010-10-15 15:10:00,8.12,8.13,8.11,8.13,2408000.0,8.12,8.13,8.11,8.13,2408000.0
2010-10-15 15:15:00,8.13,8.14,8.12,8.13,1466000.0,8.13,8.14,8.12,8.13,1466000.0
2010-10-15 15:20:00,8.13,8.14,8.13,8.14,2286000.0,8.13,8.14,8.13,8.14,2286000.0
2010-10-15 15:25:00,8.14,8.17,8.14,8.16,4268000.0,8.14,8.17,8.14,8.16,4268000.0
2010-10-15 15:30:00,8.16,8.18,8.15,8.17,4608000.0,8.16,8.18,8.15,8.17,4608000.0
2010-10-15 15:35:00,8.17,8.22,8.17,8.22,7328000.0,8.17,8.22,8.17,8.22,7328000.0
2010-10-15 15:40:00,8.22,8.22,8.19,8.2,4840000.0,8.22,8.22,8.19,8.2,4840000.0
2010-10-15 15:45:00,8.2,8.22,8.2,8.22,4796000.0,8.2,8.22,8.2,8.22,4796000.0
2010-10-15 15:50:00,8.22,8.24,8.22,8.24,8014000.0,8.22,8.24,8.22,8.24,8014000.0
2010-10-15 15:55:00,8.24,8.24,8.22,8.24,10478000.0,8.24,8.24,8.22,8.24,10478000.0
2010-10-18 09:30:00,8.25,8.26,8.24,8.24,7748000.0,8.25,8.26,8.24,8.24,7748000.0
2010-10-18 09:35:00,8.25,8.25,8.19,8.2,5892000.0,8.25,8.25,8.19,8.2,5892000.0
2010-10-18 09:40:00,8.2,8.2,8.16,8.17,3784000.0,8.2,8.2,8.16,8.17,3784000.0
2010-10-18 09:45:00,8.17,8.21,8.16,8.17,2900000.0,8.17,8.21,8.16,8.17,2900000.0
2010-10-18 09:50:00,8.17,8.19,8.14,8.16,5142000.0,8.17,8.19,8.14,8.16,5142000.0
2010-10-18 09:55:00,8.16,8.18,8.14,8.17,2182000.0,8.16,8.18,8.14,8.17,2182000.0
2010-10-18 10:00:00,8.17,8.18,8.11,8.11,3070000.0,8.17,8.18,8.11,8.11,3070000.0
2010-10-18 10:05:00,8.12,8.14,8.11,8.11,2816000.0,8.12,8.14,8.11,8.11,2816000.0
2010-10-18 10:10:00,8.11,8.14,8.09,8.13,3516000.0,8.11,8.14,8.09,8.13,3516000.0
2010-10-18 10:15:00,8.13,8.14,8.12,8.14,1828000.0,8.13,8.14,8.12,8.14,1828000.0
2010-10-18 10:20:00,8.14,8.16,8.13,8.13,1982000.0,8.14,8.16,8.13,8.13,1982000.0
2010-10-18 10:25:00,8.13,8.15,8.13,8.15,1240000.0,8.13,8.15,8.13,8.15,1240000.0
2010-10-18 10:30:00,8.15,8.16,8.13,8.14,2062000.0,8.15,8.16,8.13,8.14,2062000.0
2010-10-18 10:35:00,8.14,8.16,8.13,8.16,792000.0,8.14,8.16,8.13,8.16,792000.0
2010-10-18 10:40:00,8.16,8.16,8.12,8.14,1330000.0,8.16,8.16,8.12,8.14,1330000.0
2010-10-18 10:45:00,8.14,8.14,8.13,8.13,1086000.0,8.14,8.14,8.13,8.13,1086000.0
2010-10-18 10:50:00,8.13,8.15,8.13,8.13,1054000.0,8.13,8.15,8.13,8.13,1054000.0
2010-10-18 10:55:00,8.13,8.14,8.12,8.13,1126000.0,8.13,8.14,8.12,8.13,1126000.0
2010-10-18 11:00:00,8.13,8.14,8.13,8.14,904000.0,8.13,8.14,8.13,8.14,904000.0
2010-10-18 11:05:00,8.14,8.14,8.12,8.12,1384000.0,8.14,8.14,8.12,8.12,1384000.0
2010-10-18 11:10:00,8.13,8.13,8.12,8.12,1416000.0,8.13,8.13,8.12,8.12,1416000.0
2010-10-18 11:15:00,8.12,8.14,8.12,8.14,946000.0,8.12,8.14,8.12,8.14,946000.0
2010-10-18 11:20:00,8.14,8.15,8.14,8.15,1374000.0,8.14,8.15,8.14,8.15,1374000.0
2010-10-18 11:25:00,8.15,8.17,8.15,8.17,1644000.0,8.15,8.17,8.15,8.17,1644000.0
2010-10-18 11:30:00,8.17,8.17,8.16,8.17,1458000.0,8.17,8.17,8.16,8.17,1458000.0
2010-10-18 11:35:00,8.17,8.17,8.15,8.17,960000.0,8.17,8.17,8.15,8.17,960000.0
2010-10-18 11:40:00,8.17,8.17,8.15,8.16,708000.0,8.17,8.17,8.15,8.16,708000.0
2010-10-18 11:45:00,8.16,8.17,8.16,8.17,584000.0,8.16,8.17,8.16,8.17,584000.0
2010-10-18 11:50:00,8.17,8.18,8.15,8.16,1168000.0,8.17,8.18,8.15,8.16,1168000.0
2010-10-18 11:55:00,8.16,8.17,8.15,8.17,720000.0,8.16,8.17,8.15,8.17,720000.0
2010-10-18 12:00:00,8.17,8.17,8.16,8.16,1012000.0,8.17,8.17,8.16,8.16,1012000.0
2010-10-18 12:05:00,8.16,8.16,8.15,8.16,1406000.0,8.16,8.16,8.15,8.16,1406000.0
2010-10-18 12:10:00,8.16,8.17,8.16,8.16,888000.0,8.16,8.17,8.16,8.16,888000.0
2010-10-18 12:15:00,8.16,8.16,8.15,8.15,474000.0,8.16,8.16,8.15,8.15,474000.0
2010-10-18 12:20:00,8.15,8.16,8.15,8.16,394000.0,8.15,8.16,8.15,8.16,394000.0
2010-10-18 12:25:00,8.16,8.16,8.14,8.15,666000.0,8.16,8.16,8.14,8.15,666000.0
2010-10-18 12:30:00,8.15,8.15,8.13,8.15,722000.0,8.15,8.15,8.13,8.15,722000.0
2010-10-18 12:35:00,8.15,8.15,8.13,8.15,550000.0,8.15,8.15,8.13,8.15,550000.0
2010-10-18 12:40:00,8.15,8.15,8.14,8.15,514000.0,8.15,8.15,8.14,8.15,514000.0
2010-10-18 12:45:00,8.15,8.16,8.15,8.15,322000.0,8.15,8.16,8.15,8.15,322000.0
2010-10-18 12:50:00,8.15,8.15,8.13,8.13,800000.0,8.15,8.15,8.13,8.13,800000.0
2010-10-18 12:55:00,8.13,8.14,8.13,8.14,558000.0,8.13,8.14,8.13,8.14,558000.0
2010-10-18 13:00:00,8.14,8.15,8.14,8.14,462000.0,8.14,8.15,8.14,8.14,462000.0
2010-10-18 13:05:00,8.14,8.15,8.13,8.15,532000.0,8.14,8.15,8.13,8.15,532000.0
2010-10-18 13:10:00,8.15,8.16,8.15,8.16,392000.0,8.15,8.16,8.15,8.16,392000.0
2010-10-18 13:15:00,8.16,8.16,8.15,8.15,306000.0,8.16,8.16,8.15,8.15,306000.0
2010-10-18 13:20:00,8.15,8.16,8.15,8.15,322000.0,8.15,8.16,8.15,8.15,322000.0
2010-10-18 13:25:00,8.15,8.15,8.14,8.14,520000.0,8.15,8.15,8.14,8.14,520000.0
2010-10-18 13:30:00,8.14,8.14,8.13,8.14,656000.0,8.14,8.14,8.13,8.14,656000.0
2010-10-18 13:35:00,8.14,8.14,8.13,8.14,380000.0,8.14,8.14,8.13,8.14,380000.0
2010-10-18 13:40:00,8.14,8.14,8.13,8.13,300000.0,8.14,8.14,8.13,8.13,300000.0
2010-10-18 13:45:00,8.13,8.15,8.13,8.15,572000.0,8.13,8.15,8.13,8.15,572000.0
2010-10-18 13:50:00,8.15,8.15,8.14,8.14,584000.0,8.15,8.15,8.14,8.14,584000.0
2010-10-18 13:55:00,8.14,8.15,8.14,8.15,544000.0,8.14,8.15,8.14,8.15,544000.0
2010-10-18 14:00:00,8.15,8.16,8.14,8.14,1746000.0,8.15,8.16,8.14,8.14,1746000.0
2010-10-18 14:05:00,8.14,8.15,8.13,8.15,702000.0,8.14,8.15,8.13,8.15,702000.0
2010-10-18 14:10:00,8.15,8.15,8.15,8.15,1026000.0,8.15,8.15,8.15,8.15,1026000.0
2010-10-18 14:15:00,8.15,8.17,8.15,8.17,922000.0,8.15,8.17,8.15,8.17,922000.0
2010-10-18 14:20:00,8.17,8.18,8.17,8.17,922000.0,8.17,8.18,8.17,8.17,922000.0
2010-10-18 14:25:00,8.17,8.18,8.17,8.17,654000.0,8.17,8.18,8.17,8.17,654000.0
2010-10-18 14:30:00,8.17,8.18,8.17,8.17,444000.0,8.17,8.18,8.17,8.17,444000.0
2010-10-18 14:35:00,8.17,8.19,8.17,8.17,1232000.0,8.17,8.19,8.17,8.17,1232000.0
2010-10-18 14:40:00,8.17,8.17,8.16,8.16,666000.0,8.17,8.17,8.16,8.16,666000.0
2010-10-18 14:45:00,8.16,8.18,8.16,8.17,722000.0,8.16,8.18,8.16,8.17,722000.0
2010-10-18 14:50:00,8.17,8.18,8.17,8.17,548000.0,8.17,8.18,8.17,8.17,548000.0
2010-10-18 14:55:00,8.17,8.17,8.16,8.17,686000.0,8.17,8.17,8.16,8.17,686000.0
2010-10-18 15:00:00,8.17,8.18,8.17,8.18,1070000.0,8.17,8.18,8.17,8.18,1070000.0
2010-10-18 15:05:00,8.18,8.19,8.18,8.19,1344000.0,8.18,8.19,8.18,8.19,1344000.0
2010-10-18 15:10:00,8.19,8.2,8.19,8.19,1572000.0,8.19,8.2,8.19,8.19,1572000.0
2010-10-18 15:15:00,8.19,8.2,8.19,8.19,1784000.0,8.19,8.2,8.19,8.19,1784000.0
2010-10-18 15:20:00,8.2,8.2,8.19,8.2,1028000.0,8.2,8.2,8.19,8.2,1028000.0
2010-10-18 15:25:00,8.2,8.21,8.19,8.2,1788000.0,8.2,8.21,8.19,8.2,1788000.0
2010-10-18 15:30:00,8.2,8.2,8.19,8.19,1258000.0,8.2,8.2,8.19,8.19,1258000.0
2010-10-18 15:35:00,8.19,8.2,8.19,8.19,1150000.0,8.19,8.2,8.19,8.19,1150000.0
2010-10-18 15:40:00,8.19,8.2,8.18,8.19,862000.0,8.19,8.2,8.18,8.19,862000.0
2010-10-18 15:45:00,8.19,8.19,8.18,8.18,1296000.0,8.19,8.19,8.18,8.18,1296000.0
2010-10-18 15:50:00,8.18,8.19,8.17,8.19,3322000.0,8.18,8.19,8.17,8.19,3322000.0
2010-10-18 15:55:00,8.19,8.2,8.18,8.18,6660000.0,8.19,8.2,8.18,8.18,6660000.0
2010-10-19 09:30:00,8.03,8.04,8.01,8.02,4374000.0,8.03,8.04,8.01,8.02,4374000.0
2010-10-19 09:35:00,8.02,8.07,8.02,8.06,2550000.0,8.02,8.07,8.02,8.06,2550000.0
2010-10-19 09:40:00,8.06,8.07,7.96,7.96,3652000.0,8.06,8.07,7.96,7.96,3652000.0
2010-10-19 09:45:00,7.96,8.01,7.96,7.97,2184000.0,7.96,8.01,7.96,7.97,2184000.0
2010-10-19 09:50:00,7.97,7.98,7.91,7.92,5622000.0,7.97,7.98,7.91,7.92,5622000.0
2010-10-19 09:55:00,7.92,7.95,7.92,7.94,2518000.0,7.92,7.95,7.92,7.94,2518000.0
2010-10-19 10:00:00,7.94,7.96,7.92,7.95,2650000.0,7.94,7.96,7.92,7.95,2650000.0
2010-10-19 10:05:00,7.95,8.01,7.94,8.01,2250000.0,7.95,8.01,7.94,8.01,2250000.0
2010-10-19 10:10:00,8.01,8.02,8.0,8.02,3126000.0,8.01,8.02,8.0,8.02,3126000.0
2010-10-19 10:15:00,8.02,8.09,8.02,8.08,4674000.0,8.02,8.09,8.02,8.08,4674000.0
2010-10-19 10:20:00,8.08,8.09,8.06,8.06,2892000.0,8.08,8.09,8.06,8.06,2892000.0
2010-10-19 10:25:00,8.06,8.07,8.05,8.06,1340000.0,8.06,8.07,8.05,8.06,1340000.0
2010-10-19 10:30:00,8.06,8.12,8.06,8.11,3198000.0,8.06,8.12,8.06,8.11,3198000.0
2010-10-19 10:35:00,8.11,8.12,8.1,8.12,3622000.0,8.11,8.12,8.1,8.12,3622000.0
2010-10-19 10:40:00,8.12,8.12,8.09,8.1,1996000.0,8.12,8.12,8.09,8.1,1996000.0
2010-10-19 10:45:00,8.1,8.12,8.09,8.11,2004000.0,8.1,8.12,8.09,8.11,2004000.0
2010-10-19 10:50:00,8.11,8.14,8.11,8.12,3158000.0,8.11,8.14,8.11,8.12,3158000.0
2010-10-19 10:55:00,8.12,8.13,8.09,8.09,2848000.0,8.12,8.13,8.09,8.09,2848000.0
2010-10-19 11:00:00,8.09,8.1,8.07,8.08,1434000.0,8.09,8.1,8.07,8.08,1434000.0
2010-10-19 11:05:00,8.08,8.08,8.04,8.05,1516000.0,8.08,8.08,8.04,8.05,1516000.0
2010-10-19 11:10:00,8.05,8.06,8.04,8.05,1248000.0,8.05,8.06,8.04,8.05,1248000.0
2010-10-19 11:15:00,8.05,8.06,8.04,8.06,674000.0,8.05,8.06,8.04,8.06,674000.0
2010-10-19 11:20:00,8.06,8.06,8.03,8.03,1722000.0,8.06,8.06,8.03,8.03,1722000.0
2010-10-19 11:25:00,8.03,8.04,8.03,8.03,1036000.0,8.03,8.04,8.03,8.03,1036000.0
2010-10-19 11:30:00,8.03,8.05,8.03,8.03,690000.0,8.03,8.05,8.03,8.03,690000.0
2010-10-19 11:35:00,8.03,8.05,8.03,8.04,810000.0,8.03,8.05,8.03,8.04,810000.0
2010-10-19 11:40:00,8.04,8.06,8.04,8.06,846000.0,8.04,8.06,8.04,8.06,846000.0
2010-10-19 11:45:00,8.06,8.09,8.06,8.08,1396000.0,8.06,8.09,8.06,8.08,1396000.0
2010-10-19 11:50:00,8.08,8.09,8.07,8.08,688000.0,8.08,8.09,8.07,8.08,688000.0
2010-10-19 11:55:00,8.08,8.1,8.08,8.09,464000.0,8.08,8.1,8.08,8.09,464000.0
2010-10-19 12:00:00,8.08,8.09,8.08,8.08,716000.0,8.08,8.09,8.08,8.08,716000.0
2010-10-19 12:05:00,8.08,8.09,8.06,8.07,1114000.0,8.08,8.09,8.06,8.07,1114000.0
2010-10-19 12:10:00,8.07,8.08,8.07,8.08,596000.0,8.07,8.08,8.07,8.08,596000.0
2010-10-19 12:15:00,8.08,8.08,8.07,8.07,478000.0,8.08,8.08,8.07,8.07,478000.0
2010-10-19 12:20:00,8.07,8.07,8.06,8.06,268000.0,8.07,8.07,8.06,8.06,268000.0
2010-10-19 12:25:00,8.06,8.08,8.06,8.08,312000.0,8.06,8.08,8.06,8.08,312000.0
2010-10-19 12:30:00,8.08,8.08,8.06,8.06,736000.0,8.08,8.08,8.06,8.06,736000.0
2010-10-19 12:35:00,8.06,8.08,8.06,8.07,560000.0,8.06,8.08,8.06,8.07,560000.0
2010-10-19 12:40:00,8.07,8.09,8.07,8.08,768000.0,8.07,8.09,8.07,8.08,768000.0
2010-10-19 12:45:00,8.08,8.08,8.06,8.06,320000.0,8.08,8.08,8.06,8.06,320000.0
2010-10-19 12:50:00,8.06,8.07,8.05,8.06,648000.0,8.06,8.07,8.05,8.06,648000.0
2010-10-19 12:55:00,8.06,8.08,8.06,8.08,340000.0,8.06,8.08,8.06,8.08,340000.0
2010-10-19 13:00:00,8.08,8.08,8.07,8.07,420000.0,8.08,8.08,8.07,8.07,420000.0
2010-10-19 13:05:00,8.07,8.07,8.06,8.07,252000.0,8.07,8.07,8.06,8.07,252000.0
2010-10-19 13:10:00,8.07,8.08,8.05,8.06,540000.0,8.07,8.08,8.05,8.06,540000.0
2010-10-19 13:15:00,8.06,8.07,8.05,8.06,582000.0,8.06,8.07,8.05,8.06,582000.0
2010-10-19 13:20:00,8.06,8.07,8.06,8.06,346000.0,8.06,8.07,8.06,8.06,346000.0
2010-10-19 13:25:00,8.06,8.06,8.05,8.05,1730000.0,8.06,8.06,8.05,8.05,1730000.0
2010-10-19 13:30:00,8.05,8.06,8.05,8.05,938000.0,8.05,8.06,8.05,8.05,938000.0
2010-10-19 13:35:00,8.05,8.06,8.05,8.05,1388000.0,8.05,8.06,8.05,8.05,1388000.0
2010-10-19 13:40:00,8.06,8.06,8.05,8.06,648000.0,8.06,8.06,8.05,8.06,648000.0
2010-10-19 13:45:00,8.05,8.05,8.03,8.03,5540000.0,8.05,8.05,8.03,8.03,5540000.0
2010-10-19 13:50:00,8.03,8.03,8.01,8.01,1560000.0,8.03,8.03,8.01,8.01,1560000.0
2010-10-19 13:55:00,8.01,8.01,7.98,8.0,1702000.0,8.01,8.01,7.98,8.0,1702000.0
2010-10-19 14:00:00,8.0,8.0,7.93,7.93,2958000.0,8.0,8.0,7.93,7.93,2958000.0
2010-10-19 14:05:00,7.93,7.95,7.93,7.94,3080000.0,7.93,7.95,7.93,7.94,3080000.0
2010-10-19 14:10:00,7.94,7.97,7.93,7.95,1476000.0,7.94,7.97,7.93,7.95,1476000.0
2010-10-19 14:15:00,7.95,7.98,7.95,7.96,1376000.0,7.95,7.98,7.95,7.96,1376000.0
2010-10-19 14:20:00,7.96,7.98,7.96,7.96,1418000.0,7.96,7.98,7.96,7.96,1418000.0
2010-10-19 14:25:00,7.96,7.97,7.93,7.94,2234000.0,7.96,7.97,7.93,7.94,2234000.0
2010-10-19 14:30:00,7.94,7.97,7.93,7.97,1806000.0,7.94,7.97,7.93,7.97,1806000.0
2010-10-19 14:35:00,7.97,7.97,7.94,7.94,1160000.0,7.97,7.97,7.94,7.94,1160000.0
2010-10-19 14:40:00,7.94,7.95,7.93,7.93,2150000.0,7.94,7.95,7.93,7.93,2150000.0
2010-10-19 14:45:00,7.93,7.94,7.93,7.94,2030000.0,7.93,7.94,7.93,7.94,2030000.0
2010-10-19 14:50:00,7.94,7.95,7.92,7.94,2604000.0,7.94,7.95,7.92,7.94,2604000.0
2010-10-19 14:55:00,7.94,7.94,7.9,7.91,2610000.0,7.94,7.94,7.9,7.91,2610000.0
2010-10-19 15:00:00,7.91,7.92,7.9,7.91,2836000.0,7.91,7.92,7.9,7.91,2836000.0
2010-10-19 15:05:00,7.91,7.92,7.89,7.9,2366000.0,7.91,7.92,7.89,7.9,2366000.0
2010-10-19 15:10:00,7.9,7.9,7.88,7.88,1922000.0,7.9,7.9,7.88,7.88,1922000.0
2010-10-19 15:15:00,7.88,7.9,7.88,7.89,1632000.0,7.88,7.9,7.88,7.89,1632000.0
2010-10-19 15:20:00,7.89,7.9,7.89,7.89,1406000.0,7.89,7.9,7.89,7.89,1406000.0
2010-10-19 15:25:00,7.89,7.9,7.87,7.87,2146000.0,7.89,7.9,7.87,7.87,2146000.0
2010-10-19 15:30:00,7.87,7.89,7.85,7.87,3222000.0,7.87,7.89,7.85,7.87,3222000.0
2010-10-19 15:35:00,7.87,7.89,7.87,7.88,1720000.0,7.87,7.89,7.87,7.88,1720000.0
2010-10-19 15:40:00,7.88,7.89,7.87,7.88,1608000.0,7.88,7.89,7.87,7.88,1608000.0
2010-10-19 15:45:00,7.88,7.91,7.87,7.91,3194000.0,7.88,7.91,7.87,7.91,3194000.0
2010-10-19 15:50:00,7.91,7.92,7.9,7.92,3320000.0,7.91,7.92,7.9,7.92,3320000.0
2010-10-19 15:55:00,7.92,7.93,7.92,7.93,4396000.0,7.92,7.93,7.92,7.93,4396000.0
2010-10-20 09:30:00,7.95,7.98,7.9,7.91,3548000.0,7.95,7.98,7.9,7.91,3548000.0
2010-10-20 09:35:00,7.91,7.92,7.86,7.86,3248000.0,7.91,7.92,7.86,7.86,3248000.0
2010-10-20 09:40:00,7.86,7.89,7.85,7.89,2406000.0,7.86,7.89,7.85,7.89,2406000.0
2010-10-20 09:45:00,7.89,7.91,7.89,7.9,2012000.0,7.89,7.91,7.89,7.9,2012000.0
2010-10-20 09:50:00,7.9,7.91,7.86,7.86,1818000.0,7.9,7.91,7.86,7.86,1818000.0
2010-10-20 09:55:00,7.87,7.88,7.85,7.87,2828000.0,7.87,7.88,7.85,7.87,2828000.0
2010-10-20 10:00:00,7.87,7.9,7.86,7.88,2356000.0,7.87,7.9,7.86,7.88,2356000.0
2010-10-20 10:05:00,7.89,7.92,7.89,7.9,1742000.0,7.89,7.92,7.89,7.9,1742000.0
2010-10-20 10:10:00,7.9,7.9,7.86,7.87,2574000.0,7.9,7.9,7.86,7.87,2574000.0
2010-10-20 10:15:00,7.87,7.89,7.86,7.86,1380000.0,7.87,7.89,7.86,7.86,1380000.0
2010-10-20 10:20:00,7.86,7.89,7.86,7.88,872000.0,7.86,7.89,7.86,7.88,872000.0
2010-10-20 10:25:00,7.88,7.89,7.87,7.87,2106000.0,7.88,7.89,7.87,7.87,2106000.0
2010-10-20 10:30:00,7.87,7.89,7.86,7.88,1526000.0,7.87,7.89,7.86,7.88,1526000.0
2010-10-20 10:35:00,7.88,7.89,7.83,7.83,3218000.0,7.88,7.89,7.83,7.83,3218000.0
2010-10-20 10:40:00,7.83,7.86,7.83,7.85,2570000.0,7.83,7.86,7.83,7.85,2570000.0
2010-10-20 10:45:00,7.85,7.89,7.85,7.89,1738000.0,7.85,7.89,7.85,7.89,1738000.0
2010-10-20 10:50:00,7.89,7.9,7.88,7.89,1280000.0,7.89,7.9,7.88,7.89,1280000.0
2010-10-20 10:55:00,7.89,7.91,7.89,7.89,1410000.0,7.89,7.91,7.89,7.89,1410000.0
2010-10-20 11:00:00,7.9,7.9,7.88,7.88,1536000.0,7.9,7.9,7.88,7.88,1536000.0
2010-10-20 11:05:00,7.88,7.91,7.88,7.91,948000.0,7.88,7.91,7.88,7.91,948000.0
2010-10-20 11:10:00,7.91,7.92,7.9,7.9,2446000.0,7.91,7.92,7.9,7.9,2446000.0
2010-10-20 11:15:00,7.9,7.9,7.89,7.9,1256000.0,7.9,7.9,7.89,7.9,1256000.0
2010-10-20 11:20:00,7.9,7.9,7.88,7.88,1190000.0,7.9,7.9,7.88,7.88,1190000.0
2010-10-20 11:25:00,7.88,7.9,7.88,7.89,1234000.0,7.88,7.9,7.88,7.89,1234000.0
2010-10-20 11:30:00,7.89,7.9,7.88,7.88,1142000.0,7.89,7.9,7.88,7.88,1142000.0
2010-10-20 11:35:00,7.88,7.89,7.87,7.89,1050000.0,7.88,7.89,7.87,7.89,1050000.0
2010-10-20 11:40:00,7.89,7.89,7.88,7.89,470000.0,7.89,7.89,7.88,7.89,470000.0
2010-10-20 11:45:00,7.89,7.89,7.87,7.88,904000.0,7.89,7.89,7.87,7.88,904000.0
2010-10-20 11:50:00,7.87,7.88,7.87,7.88,1076000.0,7.87,7.88,7.87,7.88,1076000.0
2010-10-20 11:55:00,7.88,7.89,7.86,7.86,1694000.0,7.88,7.89,7.86,7.86,1694000.0
2010-10-20 12:00:00,7.86,7.89,7.86,7.89,1434000.0,7.86,7.89,7.86,7.89,1434000.0
2010-10-20 12:05:00,7.89,7.89,7.88,7.88,856000.0,7.89,7.89,7.88,7.88,856000.0
2010-10-20 12:10:00,7.88,7.9,7.88,7.88,956000.0,7.88,7.9,7.88,7.88,956000.0
2010-10-20 12:15:00,7.88,7.89,7.88,7.88,1258000.0,7.88,7.89,7.88,7.88,1258000.0
2010-10-20 12:20:00,7.88,7.89,7.87,7.88,992000.0,7.88,7.89,7.87,7.88,992000.0
2010-10-20 12:25:00,7.88,7.89,7.87,7.89,1686000.0,7.88,7.89,7.87,7.89,1686000.0
2010-10-20 12:30:00,7.88,7.89,7.88,7.88,850000.0,7.88,7.89,7.88,7.88,850000.0
2010-10-20 12:35:00,7.88,7.89,7.88,7.88,1426000.0,7.88,7.89,7.88,7.88,1426000.0
2010-10-20 12:40:00,7.88,7.89,7.88,7.88,1472000.0,7.88,7.89,7.88,7.88,1472000.0
2010-10-20 12:45:00,7.88,7.89,7.88,7.88,924000.0,7.88,7.89,7.88,7.88,924000.0
2010-10-20 12:50:00,7.88,7.88,7.87,7.88,546000.0,7.88,7.88,7.87,7.88,546000.0
2010-10-20 12:55:00,7.88,7.88,7.87,7.87,744000.0,7.88,7.88,7.87,7.87,744000.0
2010-10-20 13:00:00,7.87,7.89,7.87,7.88,836000.0,7.87,7.89,7.87,7.88,836000.0
2010-10-20 13:05:00,7.88,7.9,7.88,7.9,1398000.0,7.88,7.9,7.88,7.9,1398000.0
2010-10-20 13:10:00,7.9,7.9,7.88,7.89,1436000.0,7.9,7.9,7.88,7.89,1436000.0
2010-10-20 13:15:00,7.89,7.91,7.89,7.9,1574000.0,7.89,7.91,7.89,7.9,1574000.0
2010-10-20 13:20:00,7.9,7.93,7.9,7.93,2040000.0,7.9,7.93,7.9,7.93,2040000.0
2010-10-20 13:25:00,7.93,7.93,7.92,7.92,498000.0,7.93,7.93,7.92,7.92,498000.0
2010-10-20 13:30:00,7.92,7.93,7.9,7.91,864000.0,7.92,7.93,7.9,7.91,864000.0
2010-10-20 13:35:00,7.91,7.92,7.91,7.91,442000.0,7.91,7.92,7.91,7.91,442000.0
2010-10-20 13:40:00,7.91,7.92,7.91,7.92,684000.0,7.91,7.92,7.91,7.92,684000.0
2010-10-20 13:45:00,7.92,7.92,7.91,7.91,276000.0,7.92,7.92,7.91,7.91,276000.0
2010-10-20 13:50:00,7.91,7.95,7.91,7.95,1612000.0,7.91,7.95,7.91,7.95,1612000.0
2010-10-20 13:55:00,7.95,7.95,7.94,7.94,1200000.0,7.95,7.95,7.94,7.94,1200000.0
2010-10-20 14:00:00,7.94,7.98,7.93,7.94,2092000.0,7.94,7.98,7.93,7.94,2092000.0
2010-10-20 14:05:00,7.93,7.96,7.93,7.94,1328000.0,7.93,7.96,7.93,7.94,1328000.0
2010-10-20 14:10:00,7.94,7.96,7.94,7.96,1270000.0,7.94,7.96,7.94,7.96,1270000.0
2010-10-20 14:15:00,7.96,7.98,7.95,7.98,1430000.0,7.96,7.98,7.95,7.98,1430000.0
2010-10-20 14:20:00,7.98,7.99,7.97,7.98,808000.0,7.98,7.99,7.97,7.98,808000.0
2010-10-20 14:25:00,7.98,7.98,7.97,7.97,638000.0,7.98,7.98,7.97,7.97,638000.0
2010-10-20 14:30:00,7.97,7.99,7.97,7.99,918000.0,7.97,7.99,7.97,7.99,918000.0
2010-10-20 14:35:00,7.99,7.99,7.98,7.99,872000.0,7.99,7.99,7.98,7.99,872000.0
2010-10-20 14:40:00,7.99,7.99,7.97,7.99,736000.0,7.99,7.99,7.97,7.99,736000.0
2010-10-20 14:45:00,7.99,7.99,7.96,7.96,928000.0,7.99,7.99,7.96,7.96,928000.0
2010-10-20 14:50:00,7.96,7.98,7.96,7.97,1086000.0,7.96,7.98,7.96,7.97,1086000.0
2010-10-20 14:55:00,7.98,7.98,7.96,7.97,870000.0,7.98,7.98,7.96,7.97,870000.0
2010-10-20 15:00:00,7.97,7.98,7.96,7.96,628000.0,7.97,7.98,7.96,7.96,628000.0
2010-10-20 15:05:00,7.96,7.96,7.95,7.96,1182000.0,7.96,7.96,7.95,7.96,1182000.0
2010-10-20 15:10:00,7.95,7.96,7.94,7.94,614000.0,7.95,7.96,7.94,7.94,614000.0
2010-10-20 15:15:00,7.95,7.96,7.95,7.95,546000.0,7.95,7.96,7.95,7.95,546000.0
2010-10-20 15:20:00,7.95,7.97,7.95,7.97,746000.0,7.95,7.97,7.95,7.97,746000.0
2010-10-20 15:25:00,7.96,7.98,7.96,7.97,490000.0,7.96,7.98,7.96,7.97,490000.0
2010-10-20 15:30:00,7.97,7.97,7.95,7.95,638000.0,7.97,7.97,7.95,7.95,638000.0
2010-10-20 15:35:00,7.95,7.95,7.9,7.92,2952000.0,7.95,7.95,7.9,7.92,2952000.0
2010-10-20 15:40:00,7.92,7.92,7.9,7.91,1690000.0,7.92,7.92,7.9,7.91,1690000.0
2010-10-20 15:45:00,7.91,7.93,7.91,7.93,2024000.0,7.91,7.93,7.91,7.93,2024000.0
2010-10-20 15:50:00,7.93,7.94,7.9,7.91,2162000.0,7.93,7.94,7.9,7.91,2162000.0
2010-10-20 15:55:00,7.91,7.94,7.91,7.93,3612000.0,7.91,7.94,7.91,7.93,3612000.0
2010-10-21 09:30:00,8.13,8.18,8.13,8.17,10928000.0,8.13,8.18,8.13,8.17,10928000.0
2010-10-21 09:35:00,8.17,8.24,8.17,8.24,12640000.0,8.17,8.24,8.17,8.24,12640000.0
2010-10-21 09:40:00,8.24,8.31,8.24,8.27,11596000.0,8.24,8.31,8.24,8.27,11596000.0
2010-10-21 09:45:00,8.27,8.28,8.24,8.25,4802000.0,8.27,8.28,8.24,8.25,4802000.0
2010-10-21 09:50:00,8.25,8.27,8.24,8.25,2776000.0,8.25,8.27,8.24,8.25,2776000.0
2010-10-21 09:55:00,8.25,8.26,8.24,8.26,3238000.0,8.25,8.26,8.24,8.26,3238000.0
2010-10-21 10:00:00,8.26,8.26,8.2,8.22,5442000.0,8.26,8.26,8.2,8.22,5442000.0
2010-10-21 10:05:00,8.21,8.24,8.2,8.23,4506000.0,8.21,8.24,8.2,8.23,4506000.0
2010-10-21 10:10:00,8.24,8.26,8.22,8.25,2752000.0,8.24,8.26,8.22,8.25,2752000.0
2010-10-21 10:15:00,8.25,8.25,8.21,8.22,2546000.0,8.25,8.25,8.21,8.22,2546000.0
2010-10-21 10:20:00,8.21,8.23,8.21,8.23,1734000.0,8.21,8.23,8.21,8.23,1734000.0
2010-10-21 10:25:00,8.22,8.23,8.2,8.2,1576000.0,8.22,8.23,8.2,8.2,1576000.0
2010-10-21 10:30:00,8.2,8.22,8.2,8.21,1812000.0,8.2,8.22,8.2,8.21,1812000.0
2010-10-21 10:35:00,8.21,8.23,8.2,8.21,1414000.0,8.21,8.23,8.2,8.21,1414000.0
2010-10-21 10:40:00,8.21,8.25,8.21,8.25,2188000.0,8.21,8.25,8.21,8.25,2188000.0
2010-10-21 10:45:00,8.25,8.26,8.23,8.26,2046000.0,8.25,8.26,8.23,8.26,2046000.0
2010-10-21 10:50:00,8.26,8.27,8.25,8.26,2376000.0,8.26,8.27,8.25,8.26,2376000.0
2010-10-21 10:55:00,8.26,8.28,8.26,8.27,1996000.0,8.26,8.28,8.26,8.27,1996000.0
2010-10-21 11:00:00,8.27,8.28,8.26,8.26,1634000.0,8.27,8.28,8.26,8.26,1634000.0
2010-10-21 11:05:00,8.27,8.29,8.26,8.29,1740000.0,8.27,8.29,8.26,8.29,1740000.0
2010-10-21 11:10:00,8.29,8.29,8.23,8.23,3066000.0,8.29,8.29,8.23,8.23,3066000.0
2010-10-21 11:15:00,8.23,8.24,8.22,8.22,1522000.0,8.23,8.24,8.22,8.22,1522000.0
2010-10-21 11:20:00,8.22,8.24,8.22,8.22,1656000.0,8.22,8.24,8.22,8.22,1656000.0
2010-10-21 11:25:00,8.22,8.24,8.22,8.23,1180000.0,8.22,8.24,8.22,8.23,1180000.0
2010-10-21 11:30:00,8.23,8.25,8.23,8.24,1006000.0,8.23,8.25,8.23,8.24,1006000.0
2010-10-21 11:35:00,8.24,8.25,8.2,8.21,1768000.0,8.24,8.25,8.2,8.21,1768000.0
2010-10-21 11:40:00,8.21,8.22,8.2,8.22,3056000.0,8.21,8.22,8.2,8.22,3056000.0
2010-10-21 11:45:00,8.22,8.24,8.21,8.22,996000.0,8.22,8.24,8.21,8.22,996000.0
2010-10-21 11:50:00,8.22,8.22,8.2,8.2,1156000.0,8.22,8.22,8.2,8.2,1156000.0
2010-10-21 11:55:00,8.2,8.22,8.2,8.22,1460000.0,8.2,8.22,8.2,8.22,1460000.0
2010-10-21 12:00:00,8.22,8.22,8.21,8.21,710000.0,8.22,8.22,8.21,8.21,710000.0
2010-10-21 12:05:00,8.21,8.22,8.2,8.21,1226000.0,8.21,8.22,8.2,8.21,1226000.0
2010-10-21 12:10:00,8.21,8.22,8.2,8.21,848000.0,8.21,8.22,8.2,8.21,848000.0
2010-10-21 12:15:00,8.21,8.21,8.2,8.21,792000.0,8.21,8.21,8.2,8.21,792000.0
2010-10-21 12:20:00,8.21,8.21,8.2,8.2,1778000.0,8.21,8.21,8.2,8.2,1778000.0
2010-10-21 12:25:00,8.2,8.2,8.18,8.2,2104000.0,8.2,8.2,8.18,8.2,2104000.0
2010-10-21 12:30:00,8.2,8.21,8.19,8.2,1212000.0,8.2,8.21,8.19,8.2,1212000.0
2010-10-21 12:35:00,8.2,8.2,8.17,8.18,1644000.0,8.2,8.2,8.17,8.18,1644000.0
2010-10-21 12:40:00,8.18,8.22,8.17,8.2,1608000.0,8.18,8.22,8.17,8.2,1608000.0
2010-10-21 12:45:00,8.2,8.22,8.19,8.21,1432000.0,8.2,8.22,8.19,8.21,1432000.0
2010-10-21 12:50:00,8.21,8.22,8.2,8.21,960000.0,8.21,8.22,8.2,8.21,960000.0
2010-10-21 12:55:00,8.21,8.21,8.2,8.2,846000.0,8.21,8.21,8.2,8.2,846000.0
2010-10-21 13:00:00,8.2,8.24,8.2,8.24,1166000.0,8.2,8.24,8.2,8.24,1166000.0
2010-10-21 13:05:00,8.24,8.24,8.21,8.23,982000.0,8.24,8.24,8.21,8.23,982000.0
2010-10-21 13:10:00,8.23,8.24,8.22,8.23,946000.0,8.23,8.24,8.22,8.23,946000.0
2010-10-21 13:15:00,8.23,8.25,8.23,8.24,1150000.0,8.23,8.25,8.23,8.24,1150000.0
2010-10-21 13:20:00,8.24,8.25,8.23,8.23,1054000.0,8.24,8.25,8.23,8.23,1054000.0
2010-10-21 13:25:00,8.23,8.24,8.23,8.23,774000.0,8.23,8.24,8.23,8.23,774000.0
2010-10-21 13:30:00,8.23,8.23,8.2,8.21,1398000.0,8.23,8.23,8.2,8.21,1398000.0
2010-10-21 13:35:00,8.21,8.22,8.19,8.2,1452000.0,8.21,8.22,8.19,8.2,1452000.0
2010-10-21 13:40:00,8.2,8.21,8.19,8.19,1616000.0,8.2,8.21,8.19,8.19,1616000.0
2010-10-21 13:45:00,8.19,8.19,8.15,8.16,2504000.0,8.19,8.19,8.15,8.16,2504000.0
2010-10-21 13:50:00,8.16,8.17,8.11,8.13,3288000.0,8.16,8.17,8.11,8.13,3288000.0
2010-10-21 13:55:00,8.13,8.14,8.09,8.1,3802000.0,8.13,8.14,8.09,8.1,3802000.0
2010-10-21 14:00:00,8.1,8.1,8.08,8.1,3758000.0,8.1,8.1,8.08,8.1,3758000.0
2010-10-21 14:05:00,8.1,8.1,8.08,8.08,2942000.0,8.1,8.1,8.08,8.08,2942000.0
2010-10-21 14:10:00,8.09,8.09,8.06,8.09,3406000.0,8.09,8.09,8.06,8.09,3406000.0
2010-10-21 14:15:00,8.09,8.13,8.08,8.13,3524000.0,8.09,8.13,8.08,8.13,3524000.0
2010-10-21 14:20:00,8.13,8.13,8.1,8.11,2804000.0,8.13,8.13,8.1,8.11,2804000.0
2010-10-21 14:25:00,8.11,8.14,8.11,8.12,1896000.0,8.11,8.14,8.11,8.12,1896000.0
2010-10-21 14:30:00,8.12,8.14,8.11,8.11,1944000.0,8.12,8.14,8.11,8.11,1944000.0
2010-10-21 14:35:00,8.11,8.12,8.11,8.12,1450000.0,8.11,8.12,8.11,8.12,1450000.0
2010-10-21 14:40:00,8.12,8.13,8.11,8.13,1508000.0,8.12,8.13,8.11,8.13,1508000.0
2010-10-21 14:45:00,8.13,8.14,8.13,8.14,1306000.0,8.13,8.14,8.13,8.14,1306000.0
2010-10-21 14:50:00,8.14,8.16,8.13,8.16,1642000.0,8.14,8.16,8.13,8.16,1642000.0
2010-10-21 14:55:00,8.16,8.18,8.16,8.17,3594000.0,8.16,8.18,8.16,8.17,3594000.0
2010-10-21 15:00:00,8.17,8.17,8.15,8.16,2256000.0,8.17,8.17,8.15,8.16,2256000.0
2010-10-21 15:05:00,8.16,8.18,8.15,8.15,1728000.0,8.16,8.18,8.15,8.15,1728000.0
2010-10-21 15:10:00,8.15,8.17,8.15,8.16,1774000.0,8.15,8.17,8.15,8.16,1774000.0
2010-10-21 15:15:00,8.16,8.21,8.16,8.2,3868000.0,8.16,8.21,8.16,8.2,3868000.0
2010-10-21 15:20:00,8.2,8.22,8.19,8.22,4112000.0,8.2,8.22,8.19,8.22,4112000.0
2010-10-21 15:25:00,8.22,8.22,8.2,8.2,2748000.0,8.22,8.22,8.2,8.2,2748000.0
2010-10-21 15:30:00,8.2,8.22,8.2,8.2,2748000.0,8.2,8.22,8.2,8.2,2748000.0
2010-10-21 15:35:00,8.2,8.21,8.19,8.2,4478000.0,8.2,8.21,8.19,8.2,4478000.0
2010-10-21 15:40:00,8.2,8.22,8.2,8.21,4924000.0,8.2,8.22,8.2,8.21,4924000.0
2010-10-21 15:45:00,8.21,8.23,8.2,8.23,4656000.0,8.21,8.23,8.2,8.23,4656000.0
2010-10-21 15:50:00,8.23,8.23,8.21,8.22,4500000.0,8.23,8.23,8.21,8.22,4500000.0
2010-10-21 15:55:00,8.22,8.26,8.22,8.25,7966000.0,8.22,8.26,8.22,8.25,7966000.0
2010-10-22 09:30:00,8.12,8.34,8.11,8.28,25720000.0,8.12,8.34,8.11,8.28,25720000.0
2010-10-22 09:35:00,8.29,8.3,8.19,8.22,11102000.0,8.29,8.3,8.19,8.22,11102000.0
2010-10-22 09:40:00,8.22,8.27,8.18,8.25,11422000.0,8.22,8.27,8.18,8.25,11422000.0
2010-10-22 09:45:00,8.24,8.3,8.23,8.29,8032000.0,8.24,8.3,8.23,8.29,8032000.0
2010-10-22 09:50:00,8.29,8.32,8.24,8.24,8092000.0,8.29,8.32,8.24,8.24,8092000.0
2010-10-22 09:55:00,8.24,8.26,8.2,8.24,7570000.0,8.24,8.26,8.2,8.24,7570000.0
2010-10-22 10:00:00,8.24,8.24,8.17,8.2,7942000.0,8.24,8.24,8.17,8.2,7942000.0
2010-10-22 10:05:00,8.2,8.22,8.15,8.19,5674000.0,8.2,8.22,8.15,8.19,5674000.0
2010-10-22 10:10:00,8.19,8.21,8.14,8.2,6276000.0,8.19,8.21,8.14,8.2,6276000.0
2010-10-22 10:15:00,8.2,8.24,8.19,8.23,4838000.0,8.2,8.24,8.19,8.23,4838000.0
2010-10-22 10:20:00,8.23,8.24,8.2,8.21,4332000.0,8.23,8.24,8.2,8.21,4332000.0
2010-10-22 10:25:00,8.21,8.23,8.19,8.22,3328000.0,8.21,8.23,8.19,8.22,3328000.0
2010-10-22 10:30:00,8.22,8.29,8.22,8.29,8454000.0,8.22,8.29,8.22,8.29,8454000.0
2010-10-22 10:35:00,8.29,8.33,8.29,8.29,7330000.0,8.29,8.33,8.29,8.29,7330000.0
2010-10-22 10:40:00,8.29,8.3,8.28,8.29,2342000.0,8.29,8.3,8.28,8.29,2342000.0
2010-10-22 10:45:00,8.29,8.33,8.28,8.32,3322000.0,8.29,8.33,8.28,8.32,3322000.0
2010-10-22 10:50:00,8.32,8.36,8.3,8.36,5238000.0,8.32,8.36,8.3,8.36,5238000.0
2010-10-22 10:55:00,8.36,8.42,8.35,8.4,12796000.0,8.36,8.42,8.35,8.4,12796000.0
2010-10-22 11:00:00,8.4,8.43,8.37,8.42,9086000.0,8.4,8.43,8.37,8.42,9086000.0
2010-10-22 11:05:00,8.41,8.42,8.4,8.4,4112000.0,8.41,8.42,8.4,8.4,4112000.0
2010-10-22 11:10:00,8.4,8.42,8.38,8.39,3066000.0,8.4,8.42,8.38,8.39,3066000.0
2010-10-22 11:15:00,8.39,8.41,8.38,8.4,2360000.0,8.39,8.41,8.38,8.4,2360000.0
2010-10-22 11:20:00,8.4,8.41,8.38,8.38,2092000.0,8.4,8.41,8.38,8.38,2092000.0
2010-10-22 11:25:00,8.38,8.4,8.38,8.39,1518000.0,8.38,8.4,8.38,8.39,1518000.0
2010-10-22 11:30:00,8.4,8.42,8.39,8.41,1916000.0,8.4,8.42,8.39,8.41,1916000.0
2010-10-22 11:35:00,8.42,8.42,8.39,8.4,2170000.0,8.42,8.42,8.39,8.4,2170000.0
2010-10-22 11:40:00,8.4,8.42,8.39,8.39,1196000.0,8.4,8.42,8.39,8.39,1196000.0
2010-10-22 11:45:00,8.39,8.4,8.38,8.39,2320000.0,8.39,8.4,8.38,8.39,2320000.0
2010-10-22 11:50:00,8.39,8.4,8.38,8.4,2840000.0,8.39,8.4,8.38,8.4,2840000.0
2010-10-22 11:55:00,8.4,8.42,8.4,8.41,1678000.0,8.4,8.42,8.4,8.41,1678000.0
2010-10-22 12:00:00,8.41,8.47,8.41,8.45,8344000.0,8.41,8.47,8.41,8.45,8344000.0
2010-10-22 12:05:00,8.46,8.48,8.44,8.47,4904000.0,8.46,8.48,8.44,8.47,4904000.0
2010-10-22 12:10:00,8.47,8.48,8.45,8.45,3248000.0,8.47,8.48,8.45,8.45,3248000.0
2010-10-22 12:15:00,8.45,8.46,8.44,8.45,2938000.0,8.45,8.46,8.44,8.45,2938000.0
2010-10-22 12:20:00,8.45,8.45,8.43,8.45,2306000.0,8.45,8.45,8.43,8.45,2306000.0
2010-10-22 12:25:00,8.45,8.47,8.44,8.47,2206000.0,8.45,8.47,8.44,8.47,2206000.0
2010-10-22 12:30:00,8.47,8.48,8.46,8.48,3268000.0,8.47,8.48,8.46,8.48,3268000.0
2010-10-22 12:35:00,8.48,8.49,8.47,8.49,3790000.0,8.48,8.49,8.47,8.49,3790000.0
2010-10-22 12:40:00,8.49,8.5,8.48,8.49,3406000.0,8.49,8.5,8.48,8.49,3406000.0
2010-10-22 12:45:00,8.49,8.51,8.48,8.48,4536000.0,8.49,8.51,8.48,8.48,4536000.0
2010-10-22 12:50:00,8.48,8.49,8.47,8.48,1610000.0,8.48,8.49,8.47,8.48,1610000.0
2010-10-22 12:55:00,8.48,8.48,8.45,8.47,2256000.0,8.48,8.48,8.45,8.47,2256000.0
2010-10-22 13:00:00,8.47,8.48,8.46,8.47,984000.0,8.47,8.48,8.46,8.47,984000.0
2010-10-22 13:05:00,8.47,8.48,8.46,8.48,738000.0,8.47,8.48,8.46,8.48,738000.0
2010-10-22 13:10:00,8.47,8.47,8.47,8.47,372000.0,8.47,8.47,8.47,8.47,372000.0
2010-10-22 13:15:00,8.47,8.49,8.47,8.48,1262000.0,8.47,8.49,8.47,8.48,1262000.0
2010-10-22 13:20:00,8.48,8.49,8.48,8.48,1314000.0,8.48,8.49,8.48,8.48,1314000.0
2010-10-22 13:25:00,8.48,8.49,8.48,8.48,1202000.0,8.48,8.49,8.48,8.48,1202000.0
2010-10-22 13:30:00,8.49,8.49,8.47,8.47,966000.0,8.49,8.49,8.47,8.47,966000.0
2010-10-22 13:35:00,8.47,8.47,8.47,8.47,518000.0,8.47,8.47,8.47,8.47,518000.0
2010-10-22 13:40:00,8.47,8.47,8.46,8.47,626000.0,8.47,8.47,8.46,8.47,626000.0
2010-10-22 13:45:00,8.47,8.47,8.44,8.45,2068000.0,8.47,8.47,8.44,8.45,2068000.0
2010-10-22 13:50:00,8.45,8.46,8.43,8.43,1926000.0,8.45,8.46,8.43,8.43,1926000.0
2010-10-22 13:55:00,8.43,8.44,8.42,8.43,1990000.0,8.43,8.44,8.42,8.43,1990000.0
2010-10-22 14:00:00,8.43,8.44,8.41,8.41,1858000.0,8.43,8.44,8.41,8.41,1858000.0
2010-10-22 14:05:00,8.41,8.43,8.41,8.42,1546000.0,8.41,8.43,8.41,8.42,1546000.0
2010-10-22 14:10:00,8.42,8.46,8.41,8.45,2524000.0,8.42,8.46,8.41,8.45,2524000.0
2010-10-22 14:15:00,8.44,8.45,8.42,8.44,1246000.0,8.44,8.45,8.42,8.44,1246000.0
2010-10-22 14:20:00,8.44,8.46,8.43,8.46,1652000.0,8.44,8.46,8.43,8.46,1652000.0
2010-10-22 14:25:00,8.46,8.49,8.45,8.48,2354000.0,8.46,8.49,8.45,8.48,2354000.0
2010-10-22 14:30:00,8.48,8.48,8.46,8.47,1420000.0,8.48,8.48,8.46,8.47,1420000.0
2010-10-22 14:35:00,8.47,8.48,8.46,8.47,1240000.0,8.47,8.48,8.46,8.47,1240000.0
2010-10-22 14:40:00,8.47,8.48,8.47,8.48,1218000.0,8.47,8.48,8.47,8.48,1218000.0
2010-10-22 14:45:00,8.48,8.48,8.46,8.47,1996000.0,8.48,8.48,8.46,8.47,1996000.0
2010-10-22 14:50:00,8.47,8.47,8.46,8.46,1414000.0,8.47,8.47,8.46,8.46,1414000.0
2010-10-22 14:55:00,8.46,8.48,8.46,8.48,1834000.0,8.46,8.48,8.46,8.48,1834000.0
2010-10-22 15:00:00,8.48,8.48,8.46,8.47,1960000.0,8.48,8.48,8.46,8.47,1960000.0
2010-10-22 15:05:00,8.47,8.5,8.47,8.48,3172000.0,8.47,8.5,8.47,8.48,3172000.0
2010-10-22 15:10:00,8.48,8.49,8.47,8.48,1648000.0,8.48,8.49,8.47,8.48,1648000.0
2010-10-22 15:15:00,8.48,8.49,8.46,8.47,3912000.0,8.48,8.49,8.46,8.47,3912000.0
2010-10-22 15:20:00,8.47,8.48,8.46,8.46,2180000.0,8.47,8.48,8.46,8.46,2180000.0
2010-10-22 15:25:00,8.46,8.47,8.46,8.46,1962000.0,8.46,8.47,8.46,8.46,1962000.0
2010-10-22 15:30:00,8.46,8.46,8.44,8.45,3986000.0,8.46,8.46,8.44,8.45,3986000.0
2010-10-22 15:35:00,8.44,8.45,8.41,8.42,4326000.0,8.44,8.45,8.41,8.42,4326000.0
2010-10-22 15:40:00,8.42,8.42,8.41,8.42,4028000.0,8.42,8.42,8.41,8.42,4028000.0
2010-10-22 15:45:00,8.42,8.43,8.42,8.43,4466000.0,8.42,8.43,8.42,8.43,4466000.0
2010-10-22 15:50:00,8.43,8.45,8.43,8.45,6084000.0,8.43,8.45,8.43,8.45,6084000.0
2010-10-22 15:55:00,8.45,8.46,8.45,8.46,10454000.0,8.45,8.46,8.45,8.46,10454000.0
2010-10-25 09:30:00,8.58,8.6,8.55,8.58,6838000.0,8.58,8.6,8.55,8.58,6838000.0
2010-10-25 09:35:00,8.58,8.6,8.55,8.56,3976000.0,8.58,8.6,8.55,8.56,3976000.0
2010-10-25 09:40:00,8.56,8.57,8.53,8.55,4392000.0,8.56,8.57,8.53,8.55,4392000.0
2010-10-25 09:45:00,8.55,8.56,8.52,8.55,2110000.0,8.55,8.56,8.52,8.55,2110000.0
2010-10-25 09:50:00,8.55,8.59,8.54,8.57,3250000.0,8.55,8.59,8.54,8.57,3250000.0
2010-10-25 09:55:00,8.57,8.58,8.55,8.58,1850000.0,8.57,8.58,8.55,8.58,1850000.0
2010-10-25 10:00:00,8.57,8.59,8.51,8.53,5134000.0,8.57,8.59,8.51,8.53,5134000.0
2010-10-25 10:05:00,8.53,8.54,8.5,8.51,2416000.0,8.53,8.54,8.5,8.51,2416000.0
2010-10-25 10:10:00,8.51,8.53,8.5,8.51,1850000.0,8.51,8.53,8.5,8.51,1850000.0
2010-10-25 10:15:00,8.51,8.52,8.48,8.48,2822000.0,8.51,8.52,8.48,8.48,2822000.0
2010-10-25 10:20:00,8.48,8.5,8.48,8.49,2038000.0,8.48,8.5,8.48,8.49,2038000.0
2010-10-25 10:25:00,8.49,8.51,8.49,8.49,1346000.0,8.49,8.51,8.49,8.49,1346000.0
2010-10-25 10:30:00,8.49,8.5,8.43,8.45,5020000.0,8.49,8.5,8.43,8.45,5020000.0
2010-10-25 10:35:00,8.45,8.45,8.43,8.45,2008000.0,8.45,8.45,8.43,8.45,2008000.0
2010-10-25 10:40:00,8.45,8.45,8.42,8.44,2518000.0,8.45,8.45,8.42,8.44,2518000.0
2010-10-25 10:45:00,8.44,8.45,8.43,8.44,1618000.0,8.44,8.45,8.43,8.44,1618000.0
2010-10-25 10:50:00,8.44,8.46,8.44,8.46,1242000.0,8.44,8.46,8.44,8.46,1242000.0
2010-10-25 10:55:00,8.46,8.48,8.46,8.46,1924000.0,8.46,8.48,8.46,8.46,1924000.0
2010-10-25 11:00:00,8.47,8.48,8.46,8.47,1424000.0,8.47,8.48,8.46,8.47,1424000.0
2010-10-25 11:05:00,8.47,8.49,8.45,8.49,2740000.0,8.47,8.49,8.45,8.49,2740000.0
2010-10-25 11:10:00,8.49,8.54,8.48,8.54,4600000.0,8.49,8.54,8.48,8.54,4600000.0
2010-10-25 11:15:00,8.54,8.56,8.52,8.54,3316000.0,8.54,8.56,8.52,8.54,3316000.0
2010-10-25 11:20:00,8.54,8.55,8.52,8.53,1252000.0,8.54,8.55,8.52,8.53,1252000.0
2010-10-25 11:25:00,8.53,8.55,8.52,8.54,1420000.0,8.53,8.55,8.52,8.54,1420000.0
2010-10-25 11:30:00,8.54,8.55,8.53,8.53,942000.0,8.54,8.55,8.53,8.53,942000.0
2010-10-25 11:35:00,8.53,8.54,8.52,8.53,572000.0,8.53,8.54,8.52,8.53,572000.0
2010-10-25 11:40:00,8.53,8.54,8.52,8.53,680000.0,8.53,8.54,8.52,8.53,680000.0
2010-10-25 11:45:00,8.53,8.54,8.53,8.54,526000.0,8.53,8.54,8.53,8.54,526000.0
2010-10-25 11:50:00,8.53,8.54,8.52,8.52,726000.0,8.53,8.54,8.52,8.52,726000.0
2010-10-25 11:55:00,8.52,8.52,8.51,8.52,954000.0,8.52,8.52,8.51,8.52,954000.0
2010-10-25 12:00:00,8.52,8.52,8.51,8.51,548000.0,8.52,8.52,8.51,8.51,548000.0
2010-10-25 12:05:00,8.51,8.52,8.5,8.51,1322000.0,8.51,8.52,8.5,8.51,1322000.0
2010-10-25 12:10:00,8.51,8.52,8.5,8.52,634000.0,8.51,8.52,8.5,8.52,634000.0
2010-10-25 12:15:00,8.52,8.52,8.5,8.51,978000.0,8.52,8.52,8.5,8.51,978000.0
2010-10-25 12:20:00,8.51,8.51,8.49,8.51,1276000.0,8.51,8.51,8.49,8.51,1276000.0
2010-10-25 12:25:00,8.51,8.51,8.5,8.51,908000.0,8.51,8.51,8.5,8.51,908000.0
2010-10-25 12:30:00,8.51,8.51,8.5,8.51,408000.0,8.51,8.51,8.5,8.51,408000.0
2010-10-25 12:35:00,8.51,8.52,8.51,8.51,724000.0,8.51,8.52,8.51,8.51,724000.0
2010-10-25 12:40:00,8.51,8.53,8.51,8.52,928000.0,8.51,8.53,8.51,8.52,928000.0
2010-10-25 12:45:00,8.51,8.53,8.51,8.51,394000.0,8.51,8.53,8.51,8.51,394000.0
2010-10-25 12:50:00,8.51,8.52,8.51,8.52,412000.0,8.51,8.52,8.51,8.52,412000.0
2010-10-25 12:55:00,8.52,8.53,8.51,8.51,328000.0,8.52,8.53,8.51,8.51,328000.0
2010-10-25 13:00:00,8.51,8.52,8.5,8.51,728000.0,8.51,8.52,8.5,8.51,728000.0
2010-10-25 13:05:00,8.52,8.53,8.51,8.52,494000.0,8.52,8.53,8.51,8.52,494000.0
2010-10-25 13:10:00,8.52,8.52,8.5,8.5,822000.0,8.52,8.52,8.5,8.5,822000.0
2010-10-25 13:15:00,8.5,8.51,8.49,8.5,1362000.0,8.5,8.51,8.49,8.5,1362000.0
2010-10-25 13:20:00,8.5,8.51,8.48,8.49,1192000.0,8.5,8.51,8.48,8.49,1192000.0
2010-10-25 13:25:00,8.49,8.51,8.49,8.5,1080000.0,8.49,8.51,8.49,8.5,1080000.0
2010-10-25 13:30:00,8.5,8.51,8.5,8.5,512000.0,8.5,8.51,8.5,8.5,512000.0
2010-10-25 13:35:00,8.5,8.52,8.5,8.51,794000.0,8.5,8.52,8.5,8.51,794000.0
2010-10-25 13:40:00,8.51,8.52,8.51,8.51,404000.0,8.51,8.52,8.51,8.51,404000.0
2010-10-25 13:45:00,8.51,8.52,8.51,8.51,504000.0,8.51,8.52,8.51,8.51,504000.0
2010-10-25 13:50:00,8.51,8.52,8.51,8.51,424000.0,8.51,8.52,8.51,8.51,424000.0
2010-10-25 13:55:00,8.51,8.51,8.5,8.5,718000.0,8.51,8.51,8.5,8.5,718000.0
2010-10-25 14:00:00,8.5,8.51,8.5,8.51,312000.0,8.5,8.51,8.5,8.51,312000.0
2010-10-25 14:05:00,8.51,8.52,8.51,8.52,460000.0,8.51,8.52,8.51,8.52,460000.0
2010-10-25 14:10:00,8.52,8.52,8.51,8.51,636000.0,8.52,8.52,8.51,8.51,636000.0
2010-10-25 14:15:00,8.51,8.52,8.51,8.51,340000.0,8.51,8.52,8.51,8.51,340000.0
2010-10-25 14:20:00,8.51,8.52,8.51,8.52,454000.0,8.51,8.52,8.51,8.52,454000.0
2010-10-25 14:25:00,8.52,8.52,8.51,8.52,320000.0,8.52,8.52,8.51,8.52,320000.0
2010-10-25 14:30:00,8.51,8.53,8.51,8.51,2118000.0,8.51,8.53,8.51,8.51,2118000.0
2010-10-25 14:35:00,8.51,8.51,8.48,8.49,2774000.0,8.51,8.51,8.48,8.49,2774000.0
2010-10-25 14:40:00,8.48,8.49,8.46,8.47,2494000.0,8.48,8.49,8.46,8.47,2494000.0
2010-10-25 14:45:00,8.47,8.48,8.46,8.47,1252000.0,8.47,8.48,8.46,8.47,1252000.0
2010-10-25 14:50:00,8.46,8.48,8.46,8.47,680000.0,8.46,8.48,8.46,8.47,680000.0
2010-10-25 14:55:00,8.47,8.47,8.46,8.46,462000.0,8.47,8.47,8.46,8.46,462000.0
2010-10-25 15:00:00,8.46,8.48,8.46,8.47,1346000.0,8.46,8.48,8.46,8.47,1346000.0
2010-10-25 15:05:00,8.47,8.48,8.47,8.47,1044000.0,8.47,8.48,8.47,8.47,1044000.0
2010-10-25 15:10:00,8.47,8.48,8.46,8.46,1102000.0,8.47,8.48,8.46,8.46,1102000.0
2010-10-25 15:15:00,8.47,8.47,8.46,8.47,468000.0,8.47,8.47,8.46,8.47,468000.0
2010-10-25 15:20:00,8.47,8.49,8.47,8.48,1306000.0,8.47,8.49,8.47,8.48,1306000.0
2010-10-25 15:25:00,8.48,8.5,8.48,8.49,1478000.0,8.48,8.5,8.48,8.49,1478000.0
2010-10-25 15:30:00,8.49,8.5,8.49,8.49,1220000.0,8.49,8.5,8.49,8.49,1220000.0
2010-10-25 15:35:00,8.49,8.49,8.46,8.47,1846000.0,8.49,8.49,8.46,8.47,1846000.0
2010-10-25 15:40:00,8.46,8.48,8.46,8.47,1646000.0,8.46,8.48,8.46,8.47,1646000.0
2010-10-25 15:45:00,8.47,8.47,8.44,8.45,4548000.0,8.47,8.47,8.44,8.45,4548000.0
2010-10-25 15:50:00,8.45,8.47,8.45,8.46,2744000.0,8.45,8.47,8.45,8.46,2744000.0
2010-10-25 15:55:00,8.46,8.46,8.44,8.45,3774000.0,8.46,8.46,8.44,8.45,3774000.0
2010-10-26 09:30:00,8.38,8.46,8.38,8.43,4346000.0,8.38,8.46,8.38,8.43,4346000.0
2010-10-26 09:35:00,8.43,8.43,8.4,8.41,2148000.0,8.43,8.43,8.4,8.41,2148000.0
2010-10-26 09:40:00,8.41,8.45,8.4,8.43,2384000.0,8.41,8.45,8.4,8.43,2384000.0
2010-10-26 09:45:00,8.43,8.44,8.42,8.42,1602000.0,8.43,8.44,8.42,8.42,1602000.0
2010-10-26 09:50:00,8.42,8.42,8.39,8.39,1696000.0,8.42,8.42,8.39,8.39,1696000.0
2010-10-26 09:55:00,8.4,8.41,8.39,8.4,1068000.0,8.4,8.41,8.39,8.4,1068000.0
2010-10-26 10:00:00,8.4,8.45,8.4,8.43,2690000.0,8.4,8.45,8.4,8.43,2690000.0
2010-10-26 10:05:00,8.43,8.45,8.42,8.45,1932000.0,8.43,8.45,8.42,8.45,1932000.0
2010-10-26 10:10:00,8.45,8.45,8.43,8.44,1262000.0,8.45,8.45,8.43,8.44,1262000.0
2010-10-26 10:15:00,8.44,8.46,8.44,8.46,1332000.0,8.44,8.46,8.44,8.46,1332000.0
2010-10-26 10:20:00,8.46,8.48,8.46,8.48,1560000.0,8.46,8.48,8.46,8.48,1560000.0
2010-10-26 10:25:00,8.48,8.5,8.46,8.47,2576000.0,8.48,8.5,8.46,8.47,2576000.0
2010-10-26 10:30:00,8.47,8.47,8.46,8.47,636000.0,8.47,8.47,8.46,8.47,636000.0
2010-10-26 10:35:00,8.47,8.47,8.44,8.44,840000.0,8.47,8.47,8.44,8.44,840000.0
2010-10-26 10:40:00,8.45,8.45,8.44,8.44,486000.0,8.45,8.45,8.44,8.44,486000.0
2010-10-26 10:45:00,8.45,8.45,8.44,8.45,712000.0,8.45,8.45,8.44,8.45,712000.0
2010-10-26 10:50:00,8.45,8.46,8.45,8.46,566000.0,8.45,8.46,8.45,8.46,566000.0
2010-10-26 10:55:00,8.46,8.47,8.45,8.47,784000.0,8.46,8.47,8.45,8.47,784000.0
2010-10-26 11:00:00,8.47,8.49,8.47,8.48,1374000.0,8.47,8.49,8.47,8.48,1374000.0
2010-10-26 11:05:00,8.48,8.48,8.45,8.45,1028000.0,8.48,8.48,8.45,8.45,1028000.0
2010-10-26 11:10:00,8.46,8.46,8.45,8.46,664000.0,8.46,8.46,8.45,8.46,664000.0
2010-10-26 11:15:00,8.46,8.48,8.45,8.48,1158000.0,8.46,8.48,8.45,8.48,1158000.0
2010-10-26 11:20:00,8.48,8.5,8.47,8.49,1068000.0,8.48,8.5,8.47,8.49,1068000.0
2010-10-26 11:25:00,8.49,8.49,8.48,8.48,562000.0,8.49,8.49,8.48,8.48,562000.0
2010-10-26 11:30:00,8.48,8.48,8.47,8.47,414000.0,8.48,8.48,8.47,8.47,414000.0
2010-10-26 11:35:00,8.47,8.49,8.46,8.49,634000.0,8.47,8.49,8.46,8.49,634000.0
2010-10-26 11:40:00,8.48,8.49,8.47,8.47,490000.0,8.48,8.49,8.47,8.47,490000.0
2010-10-26 11:45:00,8.47,8.48,8.47,8.47,566000.0,8.47,8.48,8.47,8.47,566000.0
2010-10-26 11:50:00,8.47,8.49,8.47,8.49,588000.0,8.47,8.49,8.47,8.49,588000.0
2010-10-26 11:55:00,8.49,8.49,8.48,8.49,528000.0,8.49,8.49,8.48,8.49,528000.0
2010-10-26 12:00:00,8.49,8.51,8.49,8.5,1712000.0,8.49,8.51,8.49,8.5,1712000.0
2010-10-26 12:05:00,8.5,8.5,8.49,8.49,714000.0,8.5,8.5,8.49,8.49,714000.0
2010-10-26 12:10:00,8.49,8.52,8.49,8.52,720000.0,8.49,8.52,8.49,8.52,720000.0
2010-10-26 12:15:00,8.52,8.52,8.51,8.51,596000.0,8.52,8.52,8.51,8.51,596000.0
2010-10-26 12:20:00,8.51,8.52,8.51,8.52,1076000.0,8.51,8.52,8.51,8.52,1076000.0
2010-10-26 12:25:00,8.52,8.52,8.5,8.51,578000.0,8.52,8.52,8.5,8.51,578000.0
2010-10-26 12:30:00,8.5,8.51,8.49,8.49,724000.0,8.5,8.51,8.49,8.49,724000.0
2010-10-26 12:35:00,8.49,8.51,8.49,8.5,512000.0,8.49,8.51,8.49,8.5,512000.0
2010-10-26 12:40:00,8.5,8.5,8.47,8.48,1020000.0,8.5,8.5,8.47,8.48,1020000.0
2010-10-26 12:45:00,8.47,8.48,8.47,8.47,680000.0,8.47,8.48,8.47,8.47,680000.0
2010-10-26 12:50:00,8.47,8.48,8.47,8.48,370000.0,8.47,8.48,8.47,8.48,370000.0
2010-10-26 12:55:00,8.47,8.49,8.47,8.49,748000.0,8.47,8.49,8.47,8.49,748000.0
2010-10-26 13:00:00,8.49,8.49,8.48,8.49,406000.0,8.49,8.49,8.48,8.49,406000.0
2010-10-26 13:05:00,8.49,8.5,8.48,8.5,490000.0,8.49,8.5,8.48,8.5,490000.0
2010-10-26 13:10:00,8.5,8.52,8.5,8.52,1074000.0,8.5,8.52,8.5,8.52,1074000.0
2010-10-26 13:15:00,8.52,8.52,8.5,8.5,1128000.0,8.52,8.52,8.5,8.5,1128000.0
2010-10-26 13:20:00,8.5,8.52,8.5,8.51,800000.0,8.5,8.52,8.5,8.51,800000.0
2010-10-26 13:25:00,8.51,8.53,8.5,8.51,2262000.0,8.51,8.53,8.5,8.51,2262000.0
2010-10-26 13:30:00,8.51,8.51,8.5,8.5,516000.0,8.51,8.51,8.5,8.5,516000.0
2010-10-26 13:35:00,8.51,8.51,8.5,8.5,528000.0,8.51,8.51,8.5,8.5,528000.0
2010-10-26 13:40:00,8.5,8.52,8.5,8.51,648000.0,8.5,8.52,8.5,8.51,648000.0
2010-10-26 13:45:00,8.51,8.51,8.5,8.5,400000.0,8.51,8.51,8.5,8.5,400000.0
2010-10-26 13:50:00,8.5,8.5,8.49,8.5,1662000.0,8.5,8.5,8.49,8.5,1662000.0
2010-10-26 13:55:00,8.5,8.5,8.47,8.47,1424000.0,8.5,8.5,8.47,8.47,1424000.0
2010-10-26 14:00:00,8.47,8.49,8.46,8.47,1230000.0,8.47,8.49,8.46,8.47,1230000.0
2010-10-26 14:05:00,8.48,8.48,8.46,8.47,736000.0,8.48,8.48,8.46,8.47,736000.0
2010-10-26 14:10:00,8.47,8.47,8.45,8.47,996000.0,8.47,8.47,8.45,8.47,996000.0
2010-10-26 14:15:00,8.48,8.49,8.47,8.49,856000.0,8.48,8.49,8.47,8.49,856000.0
2010-10-26 14:20:00,8.49,8.5,8.49,8.49,850000.0,8.49,8.5,8.49,8.49,850000.0
2010-10-26 14:25:00,8.49,8.5,8.48,8.5,658000.0,8.49,8.5,8.48,8.5,658000.0
2010-10-26 14:30:00,8.5,8.5,8.49,8.49,624000.0,8.5,8.5,8.49,8.49,624000.0
2010-10-26 14:35:00,8.5,8.52,8.49,8.52,926000.0,8.5,8.52,8.49,8.52,926000.0
2010-10-26 14:40:00,8.51,8.52,8.5,8.51,630000.0,8.51,8.52,8.5,8.51,630000.0
2010-10-26 14:45:00,8.51,8.52,8.51,8.51,1312000.0,8.51,8.52,8.51,8.51,1312000.0
2010-10-26 14:50:00,8.51,8.52,8.51,8.52,1018000.0,8.51,8.52,8.51,8.52,1018000.0
2010-10-26 14:55:00,8.52,8.52,8.5,8.5,986000.0,8.52,8.52,8.5,8.5,986000.0
2010-10-26 15:00:00,8.5,8.5,8.49,8.5,600000.0,8.5,8.5,8.49,8.5,600000.0
2010-10-26 15:05:00,8.5,8.51,8.5,8.51,668000.0,8.5,8.51,8.5,8.51,668000.0
2010-10-26 15:10:00,8.51,8.54,8.51,8.53,2784000.0,8.51,8.54,8.51,8.53,2784000.0
2010-10-26 15:15:00,8.53,8.54,8.52,8.54,1192000.0,8.53,8.54,8.52,8.54,1192000.0
2010-10-26 15:20:00,8.54,8.55,8.54,8.54,1622000.0,8.54,8.55,8.54,8.54,1622000.0
2010-10-26 15:25:00,8.54,8.55,8.53,8.53,1072000.0,8.54,8.55,8.53,8.53,1072000.0
2010-10-26 15:30:00,8.53,8.53,8.51,8.52,1838000.0,8.53,8.53,8.51,8.52,1838000.0
2010-10-26 15:35:00,8.53,8.53,8.51,8.51,920000.0,8.53,8.53,8.51,8.51,920000.0
2010-10-26 15:40:00,8.51,8.52,8.5,8.5,1136000.0,8.51,8.52,8.5,8.5,1136000.0
2010-10-26 15:45:00,8.5,8.5,8.48,8.49,2988000.0,8.5,8.5,8.48,8.49,2988000.0
2010-10-26 15:50:00,8.49,8.49,8.48,8.48,2134000.0,8.49,8.49,8.48,8.48,2134000.0
2010-10-26 15:55:00,8.48,8.5,8.48,8.5,3294000.0,8.48,8.5,8.48,8.5,3294000.0
2010-10-27 09:30:00,8.44,8.49,8.42,8.47,4468000.0,8.44,8.49,8.42,8.47,4468000.0
2010-10-27 09:35:00,8.47,8.49,8.46,8.47,3098000.0,8.47,8.49,8.46,8.47,3098000.0
2010-10-27 09:40:00,8.47,8.47,8.44,8.44,2160000.0,8.47,8.47,8.44,8.44,2160000.0
2010-10-27 09:45:00,8.44,8.46,8.41,8.43,3378000.0,8.44,8.46,8.41,8.43,3378000.0
2010-10-27 09:50:00,8.42,8.45,8.42,8.42,2368000.0,8.42,8.45,8.42,8.42,2368000.0
2010-10-27 09:55:00,8.42,8.44,8.42,8.42,878000.0,8.42,8.44,8.42,8.42,878000.0
2010-10-27 10:00:00,8.42,8.46,8.42,8.46,2076000.0,8.42,8.46,8.42,8.46,2076000.0
2010-10-27 10:05:00,8.46,8.46,8.43,8.45,2378000.0,8.46,8.46,8.43,8.45,2378000.0
2010-10-27 10:10:00,8.45,8.46,8.44,8.45,1118000.0,8.45,8.46,8.44,8.45,1118000.0
2010-10-27 10:15:00,8.45,8.46,8.44,8.44,872000.0,8.45,8.46,8.44,8.44,872000.0
2010-10-27 10:20:00,8.44,8.45,8.41,8.42,1686000.0,8.44,8.45,8.41,8.42,1686000.0
2010-10-27 10:25:00,8.42,8.42,8.4,8.41,2078000.0,8.42,8.42,8.4,8.41,2078000.0
2010-10-27 10:30:00,8.41,8.43,8.4,8.43,948000.0,8.41,8.43,8.4,8.43,948000.0
2010-10-27 10:35:00,8.43,8.43,8.41,8.42,1260000.0,8.43,8.43,8.41,8.42,1260000.0
2010-10-27 10:40:00,8.42,8.42,8.41,8.41,976000.0,8.42,8.42,8.41,8.41,976000.0
2010-10-27 10:45:00,8.41,8.41,8.38,8.38,2438000.0,8.41,8.41,8.38,8.38,2438000.0
2010-10-27 10:50:00,8.38,8.39,8.36,8.38,3066000.0,8.38,8.39,8.36,8.38,3066000.0
2010-10-27 10:55:00,8.38,8.39,8.36,8.37,1318000.0,8.38,8.39,8.36,8.37,1318000.0
2010-10-27 11:00:00,8.37,8.38,8.36,8.37,2016000.0,8.37,8.38,8.36,8.37,2016000.0
2010-10-27 11:05:00,8.37,8.37,8.34,8.36,2548000.0,8.37,8.37,8.34,8.36,2548000.0
2010-10-27 11:10:00,8.36,8.37,8.35,8.36,1240000.0,8.36,8.37,8.35,8.36,1240000.0
2010-10-27 11:15:00,8.36,8.37,8.36,8.37,1174000.0,8.36,8.37,8.36,8.37,1174000.0
2010-10-27 11:20:00,8.37,8.38,8.37,8.37,1160000.0,8.37,8.38,8.37,8.37,1160000.0
2010-10-27 11:25:00,8.37,8.38,8.37,8.37,766000.0,8.37,8.38,8.37,8.37,766000.0
2010-10-27 11:30:00,8.37,8.39,8.36,8.38,1452000.0,8.37,8.39,8.36,8.38,1452000.0
2010-10-27 11:35:00,8.38,8.39,8.37,8.38,1152000.0,8.38,8.39,8.37,8.38,1152000.0
2010-10-27 11:40:00,8.38,8.39,8.37,8.38,1352000.0,8.38,8.39,8.37,8.38,1352000.0
2010-10-27 11:45:00,8.38,8.38,8.37,8.38,778000.0,8.38,8.38,8.37,8.38,778000.0
2010-10-27 11:50:00,8.38,8.39,8.37,8.38,958000.0,8.38,8.39,8.37,8.38,958000.0
2010-10-27 11:55:00,8.38,8.39,8.37,8.37,558000.0,8.38,8.39,8.37,8.37,558000.0
2010-10-27 12:00:00,8.37,8.38,8.37,8.37,422000.0,8.37,8.38,8.37,8.37,422000.0
2010-10-27 12:05:00,8.37,8.38,8.37,8.38,444000.0,8.37,8.38,8.37,8.38,444000.0
2010-10-27 12:10:00,8.38,8.38,8.38,8.38,234000.0,8.38,8.38,8.38,8.38,234000.0
2010-10-27 12:15:00,8.38,8.38,8.37,8.37,298000.0,8.38,8.38,8.37,8.37,298000.0
2010-10-27 12:20:00,8.37,8.38,8.37,8.37,428000.0,8.37,8.38,8.37,8.37,428000.0
2010-10-27 12:25:00,8.37,8.38,8.37,8.37,418000.0,8.37,8.38,8.37,8.37,418000.0
2010-10-27 12:30:00,8.37,8.38,8.37,8.37,542000.0,8.37,8.38,8.37,8.37,542000.0
2010-10-27 12:35:00,8.38,8.38,8.36,8.36,590000.0,8.38,8.38,8.36,8.36,590000.0
2010-10-27 12:40:00,8.36,8.37,8.36,8.37,498000.0,8.36,8.37,8.36,8.37,498000.0
2010-10-27 12:45:00,8.37,8.38,8.37,8.38,388000.0,8.37,8.38,8.37,8.38,388000.0
2010-10-27 12:50:00,8.38,8.38,8.37,8.37,398000.0,8.38,8.38,8.37,8.37,398000.0
2010-10-27 12:55:00,8.37,8.38,8.37,8.37,188000.0,8.37,8.38,8.37,8.37,188000.0
2010-10-27 13:00:00,8.37,8.38,8.37,8.37,658000.0,8.37,8.38,8.37,8.37,658000.0
2010-10-27 13:05:00,8.37,8.38,8.37,8.37,334000.0,8.37,8.38,8.37,8.37,334000.0
2010-10-27 13:10:00,8.37,8.37,8.35,8.35,864000.0,8.37,8.37,8.35,8.35,864000.0
2010-10-27 13:15:00,8.35,8.36,8.34,8.36,1040000.0,8.35,8.36,8.34,8.36,1040000.0
2010-10-27 13:20:00,8.36,8.36,8.35,8.36,584000.0,8.36,8.36,8.35,8.36,584000.0
2010-10-27 13:25:00,8.36,8.36,8.35,8.36,1096000.0,8.36,8.36,8.35,8.36,1096000.0
2010-10-27 13:30:00,8.36,8.36,8.35,8.36,384000.0,8.36,8.36,8.35,8.36,384000.0
2010-10-27 13:35:00,8.36,8.36,8.36,8.36,330000.0,8.36,8.36,8.36,8.36,330000.0
2010-10-27 13:40:00,8.36,8.37,8.36,8.37,684000.0,8.36,8.37,8.36,8.37,684000.0
2010-10-27 13:45:00,8.37,8.37,8.36,8.37,482000.0,8.37,8.37,8.36,8.37,482000.0
2010-10-27 13:50:00,8.37,8.37,8.36,8.36,504000.0,8.37,8.37,8.36,8.36,504000.0
2010-10-27 13:55:00,8.36,8.37,8.36,8.37,816000.0,8.36,8.37,8.36,8.37,816000.0
2010-10-27 14:00:00,8.37,8.38,8.36,8.37,1176000.0,8.37,8.38,8.36,8.37,1176000.0
2010-10-27 14:05:00,8.37,8.37,8.37,8.37,594000.0,8.37,8.37,8.37,8.37,594000.0
2010-10-27 14:10:00,8.37,8.37,8.36,8.36,636000.0,8.37,8.37,8.36,8.36,636000.0
2010-10-27 14:15:00,8.36,8.37,8.36,8.36,1214000.0,8.36,8.37,8.36,8.36,1214000.0
2010-10-27 14:20:00,8.36,8.36,8.35,8.36,986000.0,8.36,8.36,8.35,8.36,986000.0
2010-10-27 14:25:00,8.36,8.36,8.35,8.36,366000.0,8.36,8.36,8.35,8.36,366000.0
2010-10-27 14:30:00,8.36,8.36,8.35,8.36,546000.0,8.36,8.36,8.35,8.36,546000.0
2010-10-27 14:35:00,8.36,8.37,8.34,8.36,1772000.0,8.36,8.37,8.34,8.36,1772000.0
2010-10-27 14:40:00,8.36,8.37,8.36,8.36,2012000.0,8.36,8.37,8.36,8.36,2012000.0
2010-10-27 14:45:00,8.36,8.37,8.35,8.36,1362000.0,8.36,8.37,8.35,8.36,1362000.0
2010-10-27 14:50:00,8.36,8.36,8.35,8.36,688000.0,8.36,8.36,8.35,8.36,688000.0
2010-10-27 14:55:00,8.36,8.37,8.36,8.36,1658000.0,8.36,8.37,8.36,8.36,1658000.0
2010-10-27 15:00:00,8.36,8.37,8.36,8.36,950000.0,8.36,8.37,8.36,8.36,950000.0
2010-10-27 15:05:00,8.36,8.37,8.36,8.36,836000.0,8.36,8.37,8.36,8.36,836000.0
2010-10-27 15:10:00,8.36,8.36,8.34,8.34,2092000.0,8.36,8.36,8.34,8.34,2092000.0
2010-10-27 15:15:00,8.34,8.35,8.33,8.35,1610000.0,8.34,8.35,8.33,8.35,1610000.0
2010-10-27 15:20:00,8.35,8.36,8.34,8.36,1470000.0,8.35,8.36,8.34,8.36,1470000.0
2010-10-27 15:25:00,8.36,8.37,8.36,8.36,2998000.0,8.36,8.37,8.36,8.36,2998000.0
2010-10-27 15:30:00,8.36,8.38,8.36,8.38,2572000.0,8.36,8.38,8.36,8.38,2572000.0
2010-10-27 15:35:00,8.38,8.38,8.36,8.37,3324000.0,8.38,8.38,8.36,8.37,3324000.0
2010-10-27 15:40:00,8.37,8.38,8.36,8.37,1846000.0,8.37,8.38,8.36,8.37,1846000.0
2010-10-27 15:45:00,8.37,8.38,8.37,8.37,1818000.0,8.37,8.38,8.37,8.37,1818000.0
2010-10-27 15:50:00,8.38,8.39,8.37,8.39,3022000.0,8.38,8.39,8.37,8.39,3022000.0
2010-10-27 15:55:00,8.39,8.39,8.37,8.38,4810000.0,8.39,8.39,8.37,8.38,4810000.0
2010-10-28 09:30:00,8.42,8.42,8.4,8.42,3538000.0,8.42,8.42,8.4,8.42,3538000.0
2010-10-28 09:35:00,8.42,8.42,8.38,8.4,2792000.0,8.42,8.42,8.38,8.4,2792000.0
2010-10-28 09:40:00,8.4,8.4,8.35,8.38,2842000.0,8.4,8.4,8.35,8.38,2842000.0
2010-10-28 09:45:00,8.38,8.4,8.36,8.36,1970000.0,8.38,8.4,8.36,8.36,1970000.0
2010-10-28 09:50:00,8.36,8.37,8.35,8.36,1178000.0,8.36,8.37,8.35,8.36,1178000.0
2010-10-28 09:55:00,8.36,8.37,8.34,8.35,1934000.0,8.36,8.37,8.34,8.35,1934000.0
2010-10-28 10:00:00,8.35,8.37,8.34,8.36,1088000.0,8.35,8.37,8.34,8.36,1088000.0
2010-10-28 10:05:00,8.36,8.37,8.35,8.36,1544000.0,8.36,8.37,8.35,8.36,1544000.0
2010-10-28 10:10:00,8.36,8.36,8.35,8.36,1558000.0,8.36,8.36,8.35,8.36,1558000.0
2010-10-28 10:15:00,8.36,8.36,8.34,8.36,1698000.0,8.36,8.36,8.34,8.36,1698000.0
2010-10-28 10:20:00,8.36,8.36,8.34,8.34,1022000.0,8.36,8.36,8.34,8.34,1022000.0
2010-10-28 10:25:00,8.34,8.35,8.31,8.31,1978000.0,8.34,8.35,8.31,8.31,1978000.0
2010-10-28 10:30:00,8.32,8.33,8.31,8.33,1492000.0,8.32,8.33,8.31,8.33,1492000.0
2010-10-28 10:35:00,8.33,8.34,8.3,8.31,1306000.0,8.33,8.34,8.3,8.31,1306000.0
2010-10-28 10:40:00,8.31,8.31,8.29,8.29,1710000.0,8.31,8.31,8.29,8.29,1710000.0
2010-10-28 10:45:00,8.29,8.31,8.29,8.31,1844000.0,8.29,8.31,8.29,8.31,1844000.0
2010-10-28 10:50:00,8.31,8.33,8.31,8.32,1176000.0,8.31,8.33,8.31,8.32,1176000.0
2010-10-28 10:55:00,8.32,8.32,8.3,8.31,1058000.0,8.32,8.32,8.3,8.31,1058000.0
2010-10-28 11:00:00,8.31,8.31,8.3,8.3,944000.0,8.31,8.31,8.3,8.3,944000.0
2010-10-28 11:05:00,8.3,8.32,8.29,8.31,568000.0,8.3,8.32,8.29,8.31,568000.0
2010-10-28 11:10:00,8.31,8.32,8.3,8.31,1206000.0,8.31,8.32,8.3,8.31,1206000.0
2010-10-28 11:15:00,8.3,8.31,8.3,8.3,980000.0,8.3,8.31,8.3,8.3,980000.0
2010-10-28 11:20:00,8.31,8.31,8.29,8.31,844000.0,8.31,8.31,8.29,8.31,844000.0
2010-10-28 11:25:00,8.31,8.32,8.31,8.31,1094000.0,8.31,8.32,8.31,8.31,1094000.0
2010-10-28 11:30:00,8.31,8.31,8.29,8.31,988000.0,8.31,8.31,8.29,8.31,988000.0
2010-10-28 11:35:00,8.31,8.31,8.29,8.29,582000.0,8.31,8.31,8.29,8.29,582000.0
2010-10-28 11:40:00,8.29,8.31,8.29,8.31,616000.0,8.29,8.31,8.29,8.31,616000.0
2010-10-28 11:45:00,8.31,8.31,8.29,8.29,574000.0,8.31,8.31,8.29,8.29,574000.0
2010-10-28 11:50:00,8.29,8.3,8.28,8.29,1012000.0,8.29,8.3,8.28,8.29,1012000.0
2010-10-28 11:55:00,8.29,8.3,8.28,8.28,1084000.0,8.29,8.3,8.28,8.28,1084000.0
2010-10-28 12:00:00,8.28,8.29,8.26,8.27,1894000.0,8.28,8.29,8.26,8.27,1894000.0
2010-10-28 12:05:00,8.27,8.28,8.27,8.28,640000.0,8.27,8.28,8.27,8.28,640000.0
2010-10-28 12:10:00,8.28,8.29,8.28,8.28,572000.0,8.28,8.29,8.28,8.28,572000.0
2010-10-28 12:15:00,8.28,8.29,8.28,8.29,572000.0,8.28,8.29,8.28,8.29,572000.0
2010-10-28 12:20:00,8.29,8.29,8.28,8.29,430000.0,8.29,8.29,8.28,8.29,430000.0
2010-10-28 12:25:00,8.28,8.29,8.27,8.28,1228000.0,8.28,8.29,8.27,8.28,1228000.0
2010-10-28 12:30:00,8.28,8.29,8.25,8.29,1308000.0,8.28,8.29,8.25,8.29,1308000.0
2010-10-28 12:35:00,8.29,8.29,8.27,8.28,940000.0,8.29,8.29,8.27,8.28,940000.0
2010-10-28 12:40:00,8.28,8.29,8.27,8.28,728000.0,8.28,8.29,8.27,8.28,728000.0
2010-10-28 12:45:00,8.28,8.28,8.27,8.28,632000.0,8.28,8.28,8.27,8.28,632000.0
2010-10-28 12:50:00,8.28,8.29,8.28,8.28,1116000.0,8.28,8.29,8.28,8.28,1116000.0
2010-10-28 12:55:00,8.28,8.29,8.27,8.27,522000.0,8.28,8.29,8.27,8.27,522000.0
2010-10-28 13:00:00,8.27,8.29,8.26,8.29,918000.0,8.27,8.29,8.26,8.29,918000.0
2010-10-28 13:05:00,8.29,8.3,8.28,8.29,582000.0,8.29,8.3,8.28,8.29,582000.0
2010-10-28 13:10:00,8.29,8.32,8.29,8.31,1226000.0,8.29,8.32,8.29,8.31,1226000.0
2010-10-28 13:15:00,8.31,8.33,8.31,8.31,2174000.0,8.31,8.33,8.31,8.31,2174000.0
2010-10-28 13:20:00,8.32,8.32,8.3,8.3,1004000.0,8.32,8.32,8.3,8.3,1004000.0
2010-10-28 13:25:00,8.3,8.31,8.3,8.31,432000.0,8.3,8.31,8.3,8.31,432000.0
2010-10-28 13:30:00,8.31,8.32,8.29,8.29,1014000.0,8.31,8.32,8.29,8.29,1014000.0
2010-10-28 13:35:00,8.29,8.31,8.29,8.3,540000.0,8.29,8.31,8.29,8.3,540000.0
2010-10-28 13:40:00,8.3,8.31,8.29,8.3,700000.0,8.3,8.31,8.29,8.3,700000.0
2010-10-28 13:45:00,8.3,8.3,8.28,8.29,714000.0,8.3,8.3,8.28,8.29,714000.0
2010-10-28 13:50:00,8.29,8.31,8.29,8.31,526000.0,8.29,8.31,8.29,8.31,526000.0
2010-10-28 13:55:00,8.31,8.31,8.29,8.3,458000.0,8.31,8.31,8.29,8.3,458000.0
2010-10-28 14:00:00,8.3,8.32,8.3,8.32,810000.0,8.3,8.32,8.3,8.32,810000.0
2010-10-28 14:05:00,8.32,8.34,8.32,8.33,1242000.0,8.32,8.34,8.32,8.33,1242000.0
2010-10-28 14:10:00,8.33,8.33,8.33,8.33,460000.0,8.33,8.33,8.33,8.33,460000.0
2010-10-28 14:15:00,8.33,8.33,8.32,8.32,596000.0,8.33,8.33,8.32,8.32,596000.0
2010-10-28 14:20:00,8.32,8.33,8.31,8.33,708000.0,8.32,8.33,8.31,8.33,708000.0
2010-10-28 14:25:00,8.33,8.33,8.31,8.33,826000.0,8.33,8.33,8.31,8.33,826000.0
2010-10-28 14:30:00,8.33,8.34,8.31,8.34,818000.0,8.33,8.34,8.31,8.34,818000.0
2010-10-28 14:35:00,8.34,8.34,8.32,8.33,690000.0,8.34,8.34,8.32,8.33,690000.0
2010-10-28 14:40:00,8.33,8.34,8.32,8.34,714000.0,8.33,8.34,8.32,8.34,714000.0
2010-10-28 14:45:00,8.34,8.34,8.33,8.34,890000.0,8.34,8.34,8.33,8.34,890000.0
2010-10-28 14:50:00,8.34,8.34,8.33,8.34,556000.0,8.34,8.34,8.33,8.34,556000.0
2010-10-28 14:55:00,8.34,8.34,8.33,8.33,446000.0,8.34,8.34,8.33,8.33,446000.0
2010-10-28 15:00:00,8.33,8.34,8.32,8.33,882000.0,8.33,8.34,8.32,8.33,882000.0
2010-10-28 15:05:00,8.33,8.35,8.33,8.34,1526000.0,8.33,8.35,8.33,8.34,1526000.0
2010-10-28 15:10:00,8.34,8.35,8.33,8.33,1422000.0,8.34,8.35,8.33,8.33,1422000.0
2010-10-28 15:15:00,8.33,8.33,8.32,8.33,862000.0,8.33,8.33,8.32,8.33,862000.0
2010-10-28 15:20:00,8.32,8.33,8.31,8.31,976000.0,8.32,8.33,8.31,8.31,976000.0
2010-10-28 15:25:00,8.31,8.33,8.31,8.32,926000.0,8.31,8.33,8.31,8.32,926000.0
2010-10-28 15:30:00,8.33,8.33,8.31,8.33,1458000.0,8.33,8.33,8.31,8.33,1458000.0
2010-10-28 15:35:00,8.33,8.35,8.32,8.34,2166000.0,8.33,8.35,8.32,8.34,2166000.0
2010-10-28 15:40:00,8.34,8.35,8.33,8.33,982000.0,8.34,8.35,8.33,8.33,982000.0
2010-10-28 15:45:00,8.34,8.35,8.33,8.35,1566000.0,8.34,8.35,8.33,8.35,1566000.0
2010-10-28 15:50:00,8.35,8.35,8.34,8.34,1316000.0,8.35,8.35,8.34,8.34,1316000.0
2010-10-28 15:55:00,8.34,8.35,8.33,8.34,2664000.0,8.34,8.35,8.33,8.34,2664000.0
2010-10-29 09:30:00,8.29,8.33,8.28,8.32,3842000.0,8.29,8.33,8.28,8.32,3842000.0
2010-10-29 09:35:00,8.32,8.35,8.31,8.34,1228000.0,8.32,8.35,8.31,8.34,1228000.0
2010-10-29 09:40:00,8.34,8.35,8.32,8.35,1548000.0,8.34,8.35,8.32,8.35,1548000.0
2010-10-29 09:45:00,8.35,8.35,8.31,8.34,942000.0,8.35,8.35,8.31,8.34,942000.0
2010-10-29 09:50:00,8.34,8.37,8.34,8.37,1340000.0,8.34,8.37,8.34,8.37,1340000.0
2010-10-29 09:55:00,8.37,8.37,8.35,8.35,1164000.0,8.37,8.37,8.35,8.35,1164000.0
2010-10-29 10:00:00,8.35,8.39,8.33,8.38,3134000.0,8.35,8.39,8.33,8.38,3134000.0
2010-10-29 10:05:00,8.38,8.4,8.38,8.4,3876000.0,8.38,8.4,8.38,8.4,3876000.0
2010-10-29 10:10:00,8.4,8.41,8.39,8.4,1800000.0,8.4,8.41,8.39,8.4,1800000.0
2010-10-29 10:15:00,8.4,8.41,8.39,8.41,776000.0,8.4,8.41,8.39,8.41,776000.0
2010-10-29 10:20:00,8.4,8.42,8.4,8.41,1388000.0,8.4,8.42,8.4,8.41,1388000.0
2010-10-29 10:25:00,8.41,8.43,8.41,8.42,1228000.0,8.41,8.43,8.41,8.42,1228000.0
2010-10-29 10:30:00,8.42,8.42,8.4,8.41,1280000.0,8.42,8.42,8.4,8.41,1280000.0
2010-10-29 10:35:00,8.41,8.42,8.4,8.41,728000.0,8.41,8.42,8.4,8.41,728000.0
2010-10-29 10:40:00,8.41,8.41,8.37,8.37,1492000.0,8.41,8.41,8.37,8.37,1492000.0
2010-10-29 10:45:00,8.37,8.37,8.36,8.36,1706000.0,8.37,8.37,8.36,8.36,1706000.0
2010-10-29 10:50:00,8.36,8.36,8.34,8.35,1640000.0,8.36,8.36,8.34,8.35,1640000.0
2010-10-29 10:55:00,8.35,8.37,8.35,8.37,632000.0,8.35,8.37,8.35,8.37,632000.0
2010-10-29 11:00:00,8.37,8.38,8.37,8.37,618000.0,8.37,8.38,8.37,8.37,618000.0
2010-10-29 11:05:00,8.37,8.38,8.36,8.38,506000.0,8.37,8.38,8.36,8.38,506000.0
2010-10-29 11:10:00,8.38,8.38,8.37,8.37,324000.0,8.38,8.38,8.37,8.37,324000.0
2010-10-29 11:15:00,8.37,8.38,8.36,8.37,426000.0,8.37,8.38,8.36,8.37,426000.0
2010-10-29 11:20:00,8.37,8.38,8.36,8.36,672000.0,8.37,8.38,8.36,8.36,672000.0
2010-10-29 11:25:00,8.36,8.37,8.36,8.37,698000.0,8.36,8.37,8.36,8.37,698000.0
2010-10-29 11:30:00,8.37,8.37,8.35,8.35,958000.0,8.37,8.37,8.35,8.35,958000.0
2010-10-29 11:35:00,8.35,8.36,8.34,8.36,884000.0,8.35,8.36,8.34,8.36,884000.0
2010-10-29 11:40:00,8.36,8.37,8.35,8.36,678000.0,8.36,8.37,8.35,8.36,678000.0
2010-10-29 11:45:00,8.35,8.35,8.33,8.34,618000.0,8.35,8.35,8.33,8.34,618000.0
2010-10-29 11:50:00,8.34,8.35,8.33,8.34,716000.0,8.34,8.35,8.33,8.34,716000.0
2010-10-29 11:55:00,8.34,8.35,8.34,8.35,494000.0,8.34,8.35,8.34,8.35,494000.0
2010-10-29 12:00:00,8.35,8.36,8.35,8.35,384000.0,8.35,8.36,8.35,8.35,384000.0
2010-10-29 12:05:00,8.35,8.36,8.35,8.36,354000.0,8.35,8.36,8.35,8.36,354000.0
2010-10-29 12:10:00,8.36,8.37,8.35,8.36,408000.0,8.36,8.37,8.35,8.36,408000.0
2010-10-29 12:15:00,8.37,8.38,8.36,8.37,674000.0,8.37,8.38,8.36,8.37,674000.0
2010-10-29 12:20:00,8.38,8.38,8.37,8.37,636000.0,8.38,8.38,8.37,8.37,636000.0
2010-10-29 12:25:00,8.37,8.38,8.37,8.37,960000.0,8.37,8.38,8.37,8.37,960000.0
2010-10-29 12:30:00,8.37,8.38,8.37,8.37,566000.0,8.37,8.38,8.37,8.37,566000.0
2010-10-29 12:35:00,8.37,8.38,8.36,8.37,540000.0,8.37,8.38,8.36,8.37,540000.0
2010-10-29 12:40:00,8.37,8.37,8.36,8.37,440000.0,8.37,8.37,8.36,8.37,440000.0
2010-10-29 12:45:00,8.37,8.37,8.36,8.36,498000.0,8.37,8.37,8.36,8.36,498000.0
2010-10-29 12:50:00,8.36,8.36,8.36,8.36,478000.0,8.36,8.36,8.36,8.36,478000.0
2010-10-29 12:55:00,8.36,8.36,8.35,8.36,312000.0,8.36,8.36,8.35,8.36,312000.0
2010-10-29 13:00:00,8.36,8.36,8.34,8.34,636000.0,8.36,8.36,8.34,8.34,636000.0
2010-10-29 13:05:00,8.35,8.35,8.34,8.34,354000.0,8.35,8.35,8.34,8.34,354000.0
2010-10-29 13:10:00,8.34,8.35,8.34,8.35,414000.0,8.34,8.35,8.34,8.35,414000.0
2010-10-29 13:15:00,8.35,8.35,8.34,8.34,532000.0,8.35,8.35,8.34,8.34,532000.0
2010-10-29 13:20:00,8.35,8.35,8.33,8.33,702000.0,8.35,8.35,8.33,8.33,702000.0
2010-10-29 13:25:00,8.33,8.34,8.31,8.32,1568000.0,8.33,8.34,8.31,8.32,1568000.0
2010-10-29 13:30:00,8.31,8.32,8.31,8.31,1202000.0,8.31,8.32,8.31,8.31,1202000.0
2010-10-29 13:35:00,8.31,8.31,8.3,8.31,1020000.0,8.31,8.31,8.3,8.31,1020000.0
2010-10-29 13:40:00,8.3,8.31,8.3,8.31,844000.0,8.3,8.31,8.3,8.31,844000.0
2010-10-29 13:45:00,8.31,8.32,8.3,8.31,1122000.0,8.31,8.32,8.3,8.31,1122000.0
2010-10-29 13:50:00,8.31,8.31,8.3,8.31,782000.0,8.31,8.31,8.3,8.31,782000.0
2010-10-29 13:55:00,8.31,8.32,8.31,8.31,864000.0,8.31,8.32,8.31,8.31,864000.0
2010-10-29 14:00:00,8.31,8.31,8.3,8.3,1102000.0,8.31,8.31,8.3,8.3,1102000.0
2010-10-29 14:05:00,8.3,8.31,8.29,8.31,980000.0,8.3,8.31,8.29,8.31,980000.0
2010-10-29 14:10:00,8.31,8.31,8.3,8.31,282000.0,8.31,8.31,8.3,8.31,282000.0
2010-10-29 14:15:00,8.31,8.31,8.29,8.3,520000.0,8.31,8.31,8.29,8.3,520000.0
2010-10-29 14:20:00,8.3,8.31,8.29,8.3,584000.0,8.3,8.31,8.29,8.3,584000.0
2010-10-29 14:25:00,8.3,8.31,8.29,8.29,328000.0,8.3,8.31,8.29,8.29,328000.0
2010-10-29 14:30:00,8.29,8.29,8.28,8.29,796000.0,8.29,8.29,8.28,8.29,796000.0
2010-10-29 14:35:00,8.29,8.29,8.28,8.29,328000.0,8.29,8.29,8.28,8.29,328000.0
2010-10-29 14:40:00,8.29,8.3,8.29,8.29,520000.0,8.29,8.3,8.29,8.29,520000.0
2010-10-29 14:45:00,8.29,8.3,8.29,8.29,470000.0,8.29,8.3,8.29,8.29,470000.0
2010-10-29 14:50:00,8.29,8.3,8.28,8.29,426000.0,8.29,8.3,8.28,8.29,426000.0
2010-10-29 14:55:00,8.29,8.29,8.28,8.29,340000.0,8.29,8.29,8.28,8.29,340000.0
2010-10-29 15:00:00,8.29,8.29,8.28,8.29,570000.0,8.29,8.29,8.28,8.29,570000.0
2010-10-29 15:05:00,8.29,8.29,8.27,8.27,1104000.0,8.29,8.29,8.27,8.27,1104000.0
2010-10-29 15:10:00,8.27,8.28,8.27,8.28,1028000.0,8.27,8.28,8.27,8.28,1028000.0
2010-10-29 15:15:00,8.28,8.28,8.27,8.27,1072000.0,8.28,8.28,8.27,8.27,1072000.0
2010-10-29 15:20:00,8.27,8.28,8.27,8.28,1330000.0,8.27,8.28,8.27,8.28,1330000.0
2010-10-29 15:25:00,8.27,8.28,8.26,8.27,1704000.0,8.27,8.28,8.26,8.27,1704000.0
2010-10-29 15:30:00,8.27,8.28,8.26,8.27,1578000.0,8.27,8.28,8.26,8.27,1578000.0
2010-10-29 15:35:00,8.28,8.29,8.27,8.29,1990000.0,8.28,8.29,8.27,8.29,1990000.0
2010-10-29 15:40:00,8.29,8.29,8.28,8.29,1798000.0,8.29,8.29,8.28,8.29,1798000.0
2010-10-29 15:45:00,8.28,8.29,8.27,8.27,1954000.0,8.28,8.29,8.27,8.27,1954000.0
2010-10-29 15:50:00,8.27,8.27,8.24,8.25,6786000.0,8.27,8.27,8.24,8.25,6786000.0
2010-10-29 15:55:00,8.25,8.27,8.25,8.26,4842000.0,8.25,8.27,8.25,8.26,4842000.0
2010-11-01 09:30:00,8.22,8.23,8.18,8.19,4228000.0,8.22,8.23,8.18,8.19,4228000.0
2010-11-01 09:35:00,8.19,8.2,8.17,8.18,2008000.0,8.19,8.2,8.17,8.18,2008000.0
2010-11-01 09:40:00,8.18,8.22,8.17,8.17,2414000.0,8.18,8.22,8.17,8.17,2414000.0
2010-11-01 09:45:00,8.17,8.2,8.17,8.2,1170000.0,8.17,8.2,8.17,8.2,1170000.0
2010-11-01 09:50:00,8.2,8.2,8.17,8.17,1556000.0,8.2,8.2,8.17,8.17,1556000.0
2010-11-01 09:55:00,8.17,8.18,8.16,8.17,1584000.0,8.17,8.18,8.16,8.17,1584000.0
2010-11-01 10:00:00,8.17,8.2,8.14,8.17,4382000.0,8.17,8.2,8.14,8.17,4382000.0
2010-11-01 10:05:00,8.16,8.19,8.16,8.18,2846000.0,8.16,8.19,8.16,8.18,2846000.0
2010-11-01 10:10:00,8.18,8.21,8.18,8.19,2564000.0,8.18,8.21,8.18,8.19,2564000.0
2010-11-01 10:15:00,8.19,8.19,8.16,8.16,1994000.0,8.19,8.19,8.16,8.16,1994000.0
2010-11-01 10:20:00,8.17,8.19,8.16,8.18,1852000.0,8.17,8.19,8.16,8.18,1852000.0
2010-11-01 10:25:00,8.18,8.18,8.16,8.17,1364000.0,8.18,8.18,8.16,8.17,1364000.0
2010-11-01 10:30:00,8.17,8.18,8.15,8.15,1544000.0,8.17,8.18,8.15,8.15,1544000.0
2010-11-01 10:35:00,8.15,8.16,8.14,8.15,1502000.0,8.15,8.16,8.14,8.15,1502000.0
2010-11-01 10:40:00,8.15,8.15,8.14,8.15,1228000.0,8.15,8.15,8.14,8.15,1228000.0
2010-11-01 10:45:00,8.15,8.16,8.14,8.16,1370000.0,8.15,8.16,8.14,8.16,1370000.0
2010-11-01 10:50:00,8.16,8.16,8.13,8.14,2282000.0,8.16,8.16,8.13,8.14,2282000.0
2010-11-01 10:55:00,8.14,8.15,8.13,8.14,904000.0,8.14,8.15,8.13,8.14,904000.0
2010-11-01 11:00:00,8.14,8.14,8.12,8.13,2010000.0,8.14,8.14,8.12,8.13,2010000.0
2010-11-01 11:05:00,8.13,8.13,8.11,8.12,1218000.0,8.13,8.13,8.11,8.12,1218000.0
2010-11-01 11:10:00,8.12,8.13,8.11,8.12,914000.0,8.12,8.13,8.11,8.12,914000.0
2010-11-01 11:15:00,8.12,8.12,8.09,8.11,1774000.0,8.12,8.12,8.09,8.11,1774000.0
2010-11-01 11:20:00,8.11,8.11,8.08,8.08,1440000.0,8.11,8.11,8.08,8.08,1440000.0
2010-11-01 11:25:00,8.09,8.09,8.08,8.09,1720000.0,8.09,8.09,8.08,8.09,1720000.0
2010-11-01 11:30:00,8.09,8.1,8.08,8.09,1092000.0,8.09,8.1,8.08,8.09,1092000.0
2010-11-01 11:35:00,8.09,8.1,8.08,8.09,904000.0,8.09,8.1,8.08,8.09,904000.0
2010-11-01 11:40:00,8.09,8.09,8.08,8.09,1252000.0,8.09,8.09,8.08,8.09,1252000.0
2010-11-01 11:45:00,8.09,8.11,8.09,8.11,970000.0,8.09,8.11,8.09,8.11,970000.0
2010-11-01 11:50:00,8.11,8.13,8.11,8.13,864000.0,8.11,8.13,8.11,8.13,864000.0
2010-11-01 11:55:00,8.13,8.15,8.13,8.14,906000.0,8.13,8.15,8.13,8.14,906000.0
2010-11-01 12:00:00,8.14,8.15,8.14,8.14,800000.0,8.14,8.15,8.14,8.14,800000.0
2010-11-01 12:05:00,8.14,8.14,8.13,8.13,616000.0,8.14,8.14,8.13,8.13,616000.0
2010-11-01 12:10:00,8.13,8.13,8.12,8.12,486000.0,8.13,8.13,8.12,8.12,486000.0
2010-11-01 12:15:00,8.12,8.15,8.12,8.14,822000.0,8.12,8.15,8.12,8.14,822000.0
2010-11-01 12:20:00,8.14,8.16,8.14,8.16,1168000.0,8.14,8.16,8.14,8.16,1168000.0
2010-11-01 12:25:00,8.16,8.16,8.14,8.15,858000.0,8.16,8.16,8.14,8.15,858000.0
2010-11-01 12:30:00,8.15,8.15,8.13,8.15,636000.0,8.15,8.15,8.13,8.15,636000.0
2010-11-01 12:35:00,8.15,8.15,8.13,8.14,608000.0,8.15,8.15,8.13,8.14,608000.0
2010-11-01 12:40:00,8.14,8.14,8.13,8.14,614000.0,8.14,8.14,8.13,8.14,614000.0
2010-11-01 12:45:00,8.14,8.15,8.13,8.13,602000.0,8.14,8.15,8.13,8.13,602000.0
2010-11-01 12:50:00,8.13,8.13,8.11,8.12,956000.0,8.13,8.13,8.11,8.12,956000.0
2010-11-01 12:55:00,8.12,8.12,8.11,8.12,386000.0,8.12,8.12,8.11,8.12,386000.0
2010-11-01 13:00:00,8.13,8.15,8.12,8.12,956000.0,8.13,8.15,8.12,8.12,956000.0
2010-11-01 13:05:00,8.12,8.13,8.11,8.13,688000.0,8.12,8.13,8.11,8.13,688000.0
2010-11-01 13:10:00,8.13,8.13,8.12,8.12,404000.0,8.13,8.13,8.12,8.12,404000.0
2010-11-01 13:15:00,8.12,8.13,8.12,8.12,428000.0,8.12,8.13,8.12,8.12,428000.0
2010-11-01 13:20:00,8.12,8.12,8.11,8.12,716000.0,8.12,8.12,8.11,8.12,716000.0
2010-11-01 13:25:00,8.12,8.13,8.11,8.12,696000.0,8.12,8.13,8.11,8.12,696000.0
2010-11-01 13:30:00,8.13,8.13,8.12,8.13,496000.0,8.13,8.13,8.12,8.13,496000.0
2010-11-01 13:35:00,8.13,8.15,8.13,8.14,602000.0,8.13,8.15,8.13,8.14,602000.0
2010-11-01 13:40:00,8.14,8.16,8.14,8.15,1044000.0,8.14,8.16,8.14,8.15,1044000.0
2010-11-01 13:45:00,8.15,8.17,8.15,8.17,846000.0,8.15,8.17,8.15,8.17,846000.0
2010-11-01 13:50:00,8.16,8.17,8.16,8.16,396000.0,8.16,8.17,8.16,8.16,396000.0
2010-11-01 13:55:00,8.16,8.16,8.14,8.14,428000.0,8.16,8.16,8.14,8.14,428000.0
2010-11-01 14:00:00,8.15,8.15,8.15,8.15,652000.0,8.15,8.15,8.15,8.15,652000.0
2010-11-01 14:05:00,8.15,8.16,8.14,8.15,620000.0,8.15,8.16,8.14,8.15,620000.0
2010-11-01 14:10:00,8.15,8.16,8.14,8.15,626000.0,8.15,8.16,8.14,8.15,626000.0
2010-11-01 14:15:00,8.15,8.15,8.13,8.14,742000.0,8.15,8.15,8.13,8.14,742000.0
2010-11-01 14:20:00,8.14,8.15,8.14,8.14,402000.0,8.14,8.15,8.14,8.14,402000.0
2010-11-01 14:25:00,8.14,8.14,8.13,8.13,554000.0,8.14,8.14,8.13,8.13,554000.0
2010-11-01 14:30:00,8.13,8.14,8.13,8.14,896000.0,8.13,8.14,8.13,8.14,896000.0
2010-11-01 14:35:00,8.14,8.14,8.12,8.12,792000.0,8.14,8.14,8.12,8.12,792000.0
2010-11-01 14:40:00,8.12,8.14,8.11,8.14,1060000.0,8.12,8.14,8.11,8.14,1060000.0
2010-11-01 14:45:00,8.13,8.14,8.13,8.13,1132000.0,8.13,8.14,8.13,8.13,1132000.0
2010-11-01 14:50:00,8.13,8.15,8.13,8.14,698000.0,8.13,8.15,8.13,8.14,698000.0
2010-11-01 14:55:00,8.14,8.15,8.13,8.14,796000.0,8.14,8.15,8.13,8.14,796000.0
2010-11-01 15:00:00,8.14,8.14,8.12,8.13,934000.0,8.14,8.14,8.12,8.13,934000.0
2010-11-01 15:05:00,8.13,8.13,8.1,8.1,1470000.0,8.13,8.13,8.1,8.1,1470000.0
2010-11-01 15:10:00,8.11,8.11,8.1,8.1,1104000.0,8.11,8.11,8.1,8.1,1104000.0
2010-11-01 15:15:00,8.1,8.11,8.08,8.1,1304000.0,8.1,8.11,8.08,8.1,1304000.0
2010-11-01 15:20:00,8.1,8.12,8.09,8.12,1320000.0,8.1,8.12,8.09,8.12,1320000.0
2010-11-01 15:25:00,8.11,8.12,8.11,8.11,1268000.0,8.11,8.12,8.11,8.11,1268000.0
2010-11-01 15:30:00,8.11,8.12,8.11,8.11,1360000.0,8.11,8.12,8.11,8.11,1360000.0
2010-11-01 15:35:00,8.11,8.12,8.1,8.11,1294000.0,8.11,8.12,8.1,8.11,1294000.0
2010-11-01 15:40:00,8.11,8.11,8.08,8.09,1714000.0,8.11,8.11,8.08,8.09,1714000.0
2010-11-01 15:45:00,8.09,8.11,8.09,8.11,2164000.0,8.09,8.11,8.09,8.11,2164000.0
2010-11-01 15:50:00,8.11,8.12,8.1,8.12,3160000.0,8.11,8.12,8.1,8.12,3160000.0
2010-11-01 15:55:00,8.12,8.13,8.12,8.13,4318000.0,8.12,8.13,8.12,8.13,4318000.0
2010-11-02 09:30:00,8.19,8.27,8.18,8.21,4824000.0,8.19,8.27,8.18,8.21,4824000.0
2010-11-02 09:35:00,8.21,8.23,8.21,8.21,2642000.0,8.21,8.23,8.21,8.21,2642000.0
2010-11-02 09:40:00,8.21,8.22,8.19,8.21,2030000.0,8.21,8.22,8.19,8.21,2030000.0
2010-11-02 09:45:00,8.21,8.23,8.2,8.23,3046000.0,8.21,8.23,8.2,8.23,3046000.0
2010-11-02 09:50:00,8.23,8.24,8.22,8.22,2306000.0,8.23,8.24,8.22,8.22,2306000.0
2010-11-02 09:55:00,8.22,8.23,8.2,8.2,2416000.0,8.22,8.23,8.2,8.2,2416000.0
2010-11-02 10:00:00,8.2,8.21,8.18,8.18,1920000.0,8.2,8.21,8.18,8.18,1920000.0
2010-11-02 10:05:00,8.19,8.2,8.18,8.19,1882000.0,8.19,8.2,8.18,8.19,1882000.0
2010-11-02 10:10:00,8.19,8.21,8.18,8.19,2012000.0,8.19,8.21,8.18,8.19,2012000.0
2010-11-02 10:15:00,8.19,8.2,8.19,8.19,1782000.0,8.19,8.2,8.19,8.19,1782000.0
2010-11-02 10:20:00,8.19,8.2,8.19,8.19,1188000.0,8.19,8.2,8.19,8.19,1188000.0
2010-11-02 10:25:00,8.19,8.2,8.19,8.19,684000.0,8.19,8.2,8.19,8.19,684000.0
2010-11-02 10:30:00,8.19,8.19,8.17,8.17,2206000.0,8.19,8.19,8.17,8.17,2206000.0
2010-11-02 10:35:00,8.17,8.19,8.17,8.19,1222000.0,8.17,8.19,8.17,8.19,1222000.0
2010-11-02 10:40:00,8.19,8.2,8.19,8.2,974000.0,8.19,8.2,8.19,8.2,974000.0
2010-11-02 10:45:00,8.2,8.22,8.2,8.21,1132000.0,8.2,8.22,8.2,8.21,1132000.0
2010-11-02 10:50:00,8.21,8.22,8.21,8.22,974000.0,8.21,8.22,8.21,8.22,974000.0
2010-11-02 10:55:00,8.22,8.23,8.22,8.23,742000.0,8.22,8.23,8.22,8.23,742000.0
2010-11-02 11:00:00,8.23,8.23,8.22,8.23,762000.0,8.23,8.23,8.22,8.23,762000.0
2010-11-02 11:05:00,8.23,8.25,8.23,8.23,1074000.0,8.23,8.25,8.23,8.23,1074000.0
2010-11-02 11:10:00,8.23,8.24,8.22,8.22,626000.0,8.23,8.24,8.22,8.22,626000.0
2010-11-02 11:15:00,8.22,8.23,8.21,8.23,872000.0,8.22,8.23,8.21,8.23,872000.0
2010-11-02 11:20:00,8.23,8.23,8.22,8.22,742000.0,8.23,8.23,8.22,8.22,742000.0
2010-11-02 11:25:00,8.22,8.22,8.2,8.21,864000.0,8.22,8.22,8.2,8.21,864000.0
2010-11-02 11:30:00,8.21,8.22,8.21,8.22,594000.0,8.21,8.22,8.21,8.22,594000.0
2010-11-02 11:35:00,8.22,8.22,8.21,8.22,354000.0,8.22,8.22,8.21,8.22,354000.0
2010-11-02 11:40:00,8.21,8.22,8.2,8.21,572000.0,8.21,8.22,8.2,8.21,572000.0
2010-11-02 11:45:00,8.21,8.21,8.21,8.21,292000.0,8.21,8.21,8.21,8.21,292000.0
2010-11-02 11:50:00,8.21,8.22,8.21,8.21,290000.0,8.21,8.22,8.21,8.21,290000.0
2010-11-02 11:55:00,8.21,8.22,8.2,8.22,378000.0,8.21,8.22,8.2,8.22,378000.0
2010-11-02 12:00:00,8.22,8.23,8.2,8.22,588000.0,8.22,8.23,8.2,8.22,588000.0
2010-11-02 12:05:00,8.23,8.23,8.22,8.22,500000.0,8.23,8.23,8.22,8.22,500000.0
2010-11-02 12:10:00,8.22,8.23,8.21,8.22,520000.0,8.22,8.23,8.21,8.22,520000.0
2010-11-02 12:15:00,8.22,8.23,8.22,8.23,562000.0,8.22,8.23,8.22,8.23,562000.0
2010-11-02 12:20:00,8.23,8.24,8.22,8.22,788000.0,8.23,8.24,8.22,8.22,788000.0
2010-11-02 12:25:00,8.22,8.22,8.21,8.22,238000.0,8.22,8.22,8.21,8.22,238000.0
2010-11-02 12:30:00,8.22,8.22,8.21,8.21,370000.0,8.22,8.22,8.21,8.21,370000.0
2010-11-02 12:35:00,8.21,8.22,8.21,8.22,404000.0,8.21,8.22,8.21,8.22,404000.0
2010-11-02 12:40:00,8.22,8.23,8.22,8.22,228000.0,8.22,8.23,8.22,8.22,228000.0
2010-11-02 12:45:00,8.22,8.24,8.22,8.24,926000.0,8.22,8.24,8.22,8.24,926000.0
2010-11-02 12:50:00,8.24,8.25,8.23,8.23,504000.0,8.24,8.25,8.23,8.23,504000.0
2010-11-02 12:55:00,8.23,8.25,8.23,8.24,448000.0,8.23,8.25,8.23,8.24,448000.0
2010-11-02 13:00:00,8.24,8.27,8.24,8.27,2132000.0,8.24,8.27,8.24,8.27,2132000.0
2010-11-02 13:05:00,8.27,8.27,8.26,8.26,782000.0,8.27,8.27,8.26,8.26,782000.0
2010-11-02 13:10:00,8.26,8.26,8.25,8.25,648000.0,8.26,8.26,8.25,8.25,648000.0
2010-11-02 13:15:00,8.25,8.26,8.25,8.26,548000.0,8.25,8.26,8.25,8.26,548000.0
2010-11-02 13:20:00,8.26,8.26,8.25,8.25,336000.0,8.26,8.26,8.25,8.25,336000.0
2010-11-02 13:25:00,8.25,8.25,8.25,8.25,208000.0,8.25,8.25,8.25,8.25,208000.0
2010-11-02 13:30:00,8.25,8.26,8.24,8.25,410000.0,8.25,8.26,8.24,8.25,410000.0
2010-11-02 13:35:00,8.25,8.25,8.24,8.24,406000.0,8.25,8.25,8.24,8.24,406000.0
2010-11-02 13:40:00,8.24,8.27,8.24,8.27,1116000.0,8.24,8.27,8.24,8.27,1116000.0
2010-11-02 13:45:00,8.27,8.28,8.27,8.27,852000.0,8.27,8.28,8.27,8.27,852000.0
2010-11-02 13:50:00,8.27,8.29,8.27,8.29,1234000.0,8.27,8.29,8.27,8.29,1234000.0
2010-11-02 13:55:00,8.29,8.3,8.28,8.28,1008000.0,8.29,8.3,8.28,8.28,1008000.0
2010-11-02 14:00:00,8.29,8.29,8.28,8.28,1260000.0,8.29,8.29,8.28,8.28,1260000.0
2010-11-02 14:05:00,8.27,8.28,8.27,8.27,532000.0,8.27,8.28,8.27,8.27,532000.0
2010-11-02 14:10:00,8.27,8.28,8.26,8.26,1364000.0,8.27,8.28,8.26,8.26,1364000.0
2010-11-02 14:15:00,8.26,8.26,8.25,8.25,838000.0,8.26,8.26,8.25,8.25,838000.0
2010-11-02 14:20:00,8.25,8.27,8.25,8.26,720000.0,8.25,8.27,8.25,8.26,720000.0
2010-11-02 14:25:00,8.26,8.27,8.26,8.27,374000.0,8.26,8.27,8.26,8.27,374000.0
2010-11-02 14:30:00,8.27,8.27,8.26,8.26,510000.0,8.27,8.27,8.26,8.26,510000.0
2010-11-02 14:35:00,8.26,8.26,8.25,8.25,324000.0,8.26,8.26,8.25,8.25,324000.0
2010-11-02 14:40:00,8.25,8.26,8.25,8.26,528000.0,8.25,8.26,8.25,8.26,528000.0
2010-11-02 14:45:00,8.26,8.27,8.26,8.26,600000.0,8.26,8.27,8.26,8.26,600000.0
2010-11-02 14:50:00,8.26,8.27,8.26,8.27,1074000.0,8.26,8.27,8.26,8.27,1074000.0
2010-11-02 14:55:00,8.27,8.27,8.26,8.26,460000.0,8.27,8.27,8.26,8.26,460000.0
2010-11-02 15:00:00,8.26,8.27,8.26,8.27,624000.0,8.26,8.27,8.26,8.27,624000.0
2010-11-02 15:05:00,8.27,8.27,8.25,8.26,584000.0,8.27,8.27,8.25,8.26,584000.0
2010-11-02 15:10:00,8.26,8.27,8.25,8.27,936000.0,8.26,8.27,8.25,8.27,936000.0
2010-11-02 15:15:00,8.27,8.27,8.26,8.26,590000.0,8.27,8.27,8.26,8.26,590000.0
2010-11-02 15:20:00,8.27,8.27,8.26,8.26,554000.0,8.27,8.27,8.26,8.26,554000.0
2010-11-02 15:25:00,8.26,8.26,8.25,8.25,858000.0,8.26,8.26,8.25,8.25,858000.0
2010-11-02 15:30:00,8.25,8.25,8.24,8.24,1138000.0,8.25,8.25,8.24,8.24,1138000.0
2010-11-02 15:35:00,8.24,8.24,8.23,8.23,1200000.0,8.24,8.24,8.23,8.23,1200000.0
2010-11-02 15:40:00,8.23,8.23,8.22,8.23,1564000.0,8.23,8.23,8.22,8.23,1564000.0
2010-11-02 15:45:00,8.23,8.24,8.23,8.24,1102000.0,8.23,8.24,8.23,8.24,1102000.0
2010-11-02 15:50:00,8.24,8.24,8.23,8.24,1886000.0,8.24,8.24,8.23,8.24,1886000.0
2010-11-02 15:55:00,8.24,8.24,8.22,8.23,3714000.0,8.24,8.24,8.22,8.23,3714000.0
2010-11-03 09:30:00,8.27,8.29,8.25,8.25,2122000.0,8.27,8.29,8.25,8.25,2122000.0
2010-11-03 09:35:00,8.25,8.26,8.23,8.24,1840000.0,8.25,8.26,8.23,8.24,1840000.0
2010-11-03 09:40:00,8.24,8.25,8.2,8.21,2234000.0,8.24,8.25,8.2,8.21,2234000.0
2010-11-03 09:45:00,8.21,8.22,8.2,8.21,1298000.0,8.21,8.22,8.2,8.21,1298000.0
2010-11-03 09:50:00,8.21,8.22,8.2,8.2,966000.0,8.21,8.22,8.2,8.2,966000.0
2010-11-03 09:55:00,8.21,8.21,8.17,8.19,2204000.0,8.21,8.21,8.17,8.19,2204000.0
2010-11-03 10:00:00,8.19,8.2,8.18,8.19,1262000.0,8.19,8.2,8.18,8.19,1262000.0
2010-11-03 10:05:00,8.19,8.19,8.17,8.18,2174000.0,8.19,8.19,8.17,8.18,2174000.0
2010-11-03 10:10:00,8.18,8.19,8.18,8.19,1440000.0,8.18,8.19,8.18,8.19,1440000.0
2010-11-03 10:15:00,8.19,8.19,8.18,8.19,1082000.0,8.19,8.19,8.18,8.19,1082000.0
2010-11-03 10:20:00,8.19,8.2,8.18,8.18,788000.0,8.19,8.2,8.18,8.18,788000.0
2010-11-03 10:25:00,8.18,8.18,8.18,8.18,244000.0,8.18,8.18,8.18,8.18,244000.0
2010-11-03 10:30:00,8.18,8.2,8.18,8.19,830000.0,8.18,8.2,8.18,8.19,830000.0
2010-11-03 10:35:00,8.19,8.19,8.18,8.19,386000.0,8.19,8.19,8.18,8.19,386000.0
2010-11-03 10:40:00,8.19,8.19,8.14,8.15,2436000.0,8.19,8.19,8.14,8.15,2436000.0
2010-11-03 10:45:00,8.15,8.16,8.14,8.16,1122000.0,8.15,8.16,8.14,8.16,1122000.0
2010-11-03 10:50:00,8.16,8.17,8.15,8.15,808000.0,8.16,8.17,8.15,8.15,808000.0
2010-11-03 10:55:00,8.16,8.16,8.14,8.14,338000.0,8.16,8.16,8.14,8.14,338000.0
2010-11-03 11:00:00,8.14,8.15,8.14,8.15,1074000.0,8.14,8.15,8.14,8.15,1074000.0
2010-11-03 11:05:00,8.15,8.16,8.15,8.15,708000.0,8.15,8.16,8.15,8.15,708000.0
2010-11-03 11:10:00,8.15,8.15,8.12,8.13,1508000.0,8.15,8.15,8.12,8.13,1508000.0
2010-11-03 11:15:00,8.13,8.14,8.11,8.13,1076000.0,8.13,8.14,8.11,8.13,1076000.0
2010-11-03 11:20:00,8.13,8.15,8.13,8.14,556000.0,8.13,8.15,8.13,8.14,556000.0
2010-11-03 11:25:00,8.15,8.15,8.13,8.14,460000.0,8.15,8.15,8.13,8.14,460000.0
2010-11-03 11:30:00,8.14,8.14,8.13,8.14,442000.0,8.14,8.14,8.13,8.14,442000.0
2010-11-03 11:35:00,8.14,8.17,8.14,8.17,664000.0,8.14,8.17,8.14,8.17,664000.0
2010-11-03 11:40:00,8.17,8.17,8.16,8.16,820000.0,8.17,8.17,8.16,8.16,820000.0
2010-11-03 11:45:00,8.17,8.17,8.16,8.17,416000.0,8.17,8.17,8.16,8.17,416000.0
2010-11-03 11:50:00,8.17,8.17,8.16,8.17,542000.0,8.17,8.17,8.16,8.17,542000.0
2010-11-03 11:55:00,8.17,8.17,8.16,8.17,292000.0,8.17,8.17,8.16,8.17,292000.0
2010-11-03 12:00:00,8.17,8.17,8.14,8.15,712000.0,8.17,8.17,8.14,8.15,712000.0
2010-11-03 12:05:00,8.15,8.16,8.15,8.15,526000.0,8.15,8.16,8.15,8.15,526000.0
2010-11-03 12:10:00,8.15,8.16,8.15,8.16,224000.0,8.15,8.16,8.15,8.16,224000.0
2010-11-03 12:15:00,8.16,8.16,8.15,8.16,318000.0,8.16,8.16,8.15,8.16,318000.0
2010-11-03 12:20:00,8.15,8.15,8.15,8.15,234000.0,8.15,8.15,8.15,8.15,234000.0
2010-11-03 12:25:00,8.15,8.15,8.15,8.15,230000.0,8.15,8.15,8.15,8.15,230000.0
2010-11-03 12:30:00,8.15,8.17,8.15,8.16,604000.0,8.15,8.17,8.15,8.16,604000.0
2010-11-03 12:35:00,8.17,8.17,8.15,8.16,370000.0,8.17,8.17,8.15,8.16,370000.0
2010-11-03 12:40:00,8.16,8.16,8.15,8.16,386000.0,8.16,8.16,8.15,8.16,386000.0
2010-11-03 12:45:00,8.16,8.18,8.16,8.18,992000.0,8.16,8.18,8.16,8.18,992000.0
2010-11-03 12:50:00,8.18,8.19,8.17,8.18,910000.0,8.18,8.19,8.17,8.18,910000.0
2010-11-03 12:55:00,8.18,8.18,8.18,8.18,624000.0,8.18,8.18,8.18,8.18,624000.0
2010-11-03 13:00:00,8.18,8.2,8.18,8.19,890000.0,8.18,8.2,8.18,8.19,890000.0
2010-11-03 13:05:00,8.19,8.2,8.18,8.18,538000.0,8.19,8.2,8.18,8.18,538000.0
2010-11-03 13:10:00,8.18,8.19,8.18,8.19,480000.0,8.18,8.19,8.18,8.19,480000.0
2010-11-03 13:15:00,8.19,8.2,8.19,8.2,692000.0,8.19,8.2,8.19,8.2,692000.0
2010-11-03 13:20:00,8.2,8.21,8.2,8.21,930000.0,8.2,8.21,8.2,8.21,930000.0
2010-11-03 13:25:00,8.21,8.22,8.21,8.21,618000.0,8.21,8.22,8.21,8.21,618000.0
2010-11-03 13:30:00,8.21,8.23,8.21,8.22,962000.0,8.21,8.23,8.21,8.22,962000.0
2010-11-03 13:35:00,8.22,8.22,8.21,8.21,1032000.0,8.22,8.22,8.21,8.21,1032000.0
2010-11-03 13:40:00,8.21,8.22,8.2,8.21,798000.0,8.21,8.22,8.2,8.21,798000.0
2010-11-03 13:45:00,8.21,8.23,8.21,8.22,592000.0,8.21,8.23,8.21,8.22,592000.0
2010-11-03 13:50:00,8.23,8.23,8.22,8.23,724000.0,8.23,8.23,8.22,8.23,724000.0
2010-11-03 13:55:00,8.23,8.23,8.23,8.23,560000.0,8.23,8.23,8.23,8.23,560000.0
2010-11-03 14:00:00,8.23,8.24,8.22,8.24,992000.0,8.23,8.24,8.22,8.24,992000.0
2010-11-03 14:05:00,8.24,8.25,8.23,8.25,2474000.0,8.24,8.25,8.23,8.25,2474000.0
2010-11-03 14:10:00,8.25,8.25,8.21,8.23,1352000.0,8.25,8.25,8.21,8.23,1352000.0
2010-11-03 14:15:00,8.23,8.28,8.21,8.27,2040000.0,8.23,8.28,8.21,8.27,2040000.0
2010-11-03 14:20:00,8.27,8.3,8.22,8.25,4024000.0,8.27,8.3,8.22,8.25,4024000.0
2010-11-03 14:25:00,8.24,8.25,8.2,8.22,1902000.0,8.24,8.25,8.2,8.22,1902000.0
2010-11-03 14:30:00,8.22,8.23,8.18,8.22,2202000.0,8.22,8.23,8.18,8.22,2202000.0
2010-11-03 14:35:00,8.22,8.28,8.22,8.26,1614000.0,8.22,8.28,8.22,8.26,1614000.0
2010-11-03 14:40:00,8.26,8.28,8.24,8.28,1474000.0,8.26,8.28,8.24,8.28,1474000.0
2010-11-03 14:45:00,8.28,8.29,8.26,8.29,1538000.0,8.28,8.29,8.26,8.29,1538000.0
2010-11-03 14:50:00,8.29,8.34,8.29,8.33,4148000.0,8.29,8.34,8.29,8.33,4148000.0
2010-11-03 14:55:00,8.34,8.36,8.32,8.34,3488000.0,8.34,8.36,8.32,8.34,3488000.0
2010-11-03 15:00:00,8.34,8.38,8.34,8.37,4616000.0,8.34,8.38,8.34,8.37,4616000.0
2010-11-03 15:05:00,8.37,8.41,8.37,8.39,7996000.0,8.37,8.41,8.37,8.39,7996000.0
2010-11-03 15:10:00,8.39,8.41,8.37,8.38,2848000.0,8.39,8.41,8.37,8.38,2848000.0
2010-11-03 15:15:00,8.38,8.39,8.37,8.37,1628000.0,8.38,8.39,8.37,8.37,1628000.0
2010-11-03 15:20:00,8.38,8.38,8.36,8.37,1686000.0,8.38,8.38,8.36,8.37,1686000.0
2010-11-03 15:25:00,8.37,8.38,8.36,8.37,1286000.0,8.37,8.38,8.36,8.37,1286000.0
2010-11-03 15:30:00,8.36,8.38,8.36,8.36,3252000.0,8.36,8.38,8.36,8.36,3252000.0
2010-11-03 15:35:00,8.36,8.38,8.36,8.38,1894000.0,8.36,8.38,8.36,8.38,1894000.0
2010-11-03 15:40:00,8.37,8.39,8.37,8.39,3472000.0,8.37,8.39,8.37,8.39,3472000.0
2010-11-03 15:45:00,8.39,8.4,8.39,8.4,3950000.0,8.39,8.4,8.39,8.4,3950000.0
2010-11-03 15:50:00,8.4,8.41,8.4,8.41,3896000.0,8.4,8.41,8.4,8.41,3896000.0
2010-11-03 15:55:00,8.41,8.43,8.41,8.42,6594000.0,8.41,8.43,8.41,8.42,6594000.0
2010-11-04 09:30:00,8.49,8.52,8.48,8.51,6264000.0,8.49,8.52,8.48,8.51,6264000.0
2010-11-04 09:35:00,8.51,8.53,8.5,8.53,2934000.0,8.51,8.53,8.5,8.53,2934000.0
2010-11-04 09:40:00,8.53,8.58,8.52,8.58,3224000.0,8.53,8.58,8.52,8.58,3224000.0
2010-11-04 09:45:00,8.58,8.58,8.56,8.58,3960000.0,8.58,8.58,8.56,8.58,3960000.0
2010-11-04 09:50:00,8.58,8.63,8.58,8.62,5718000.0,8.58,8.63,8.58,8.62,5718000.0
2010-11-04 09:55:00,8.62,8.62,8.58,8.58,2666000.0,8.62,8.62,8.58,8.58,2666000.0
2010-11-04 10:00:00,8.58,8.58,8.55,8.55,3954000.0,8.58,8.58,8.55,8.55,3954000.0
2010-11-04 10:05:00,8.55,8.55,8.53,8.54,2296000.0,8.55,8.55,8.53,8.54,2296000.0
2010-11-04 10:10:00,8.55,8.57,8.54,8.56,2016000.0,8.55,8.57,8.54,8.56,2016000.0
2010-11-04 10:15:00,8.56,8.58,8.56,8.58,1396000.0,8.56,8.58,8.56,8.58,1396000.0
2010-11-04 10:20:00,8.57,8.58,8.55,8.58,1292000.0,8.57,8.58,8.55,8.58,1292000.0
2010-11-04 10:25:00,8.58,8.58,8.56,8.56,1450000.0,8.58,8.58,8.56,8.56,1450000.0
2010-11-04 10:30:00,8.56,8.56,8.55,8.56,842000.0,8.56,8.56,8.55,8.56,842000.0
2010-11-04 10:35:00,8.56,8.57,8.55,8.55,1174000.0,8.56,8.57,8.55,8.55,1174000.0
2010-11-04 10:40:00,8.55,8.56,8.54,8.55,1136000.0,8.55,8.56,8.54,8.55,1136000.0
2010-11-04 10:45:00,8.55,8.55,8.54,8.54,832000.0,8.55,8.55,8.54,8.54,832000.0
2010-11-04 10:50:00,8.54,8.57,8.54,8.56,1554000.0,8.54,8.57,8.54,8.56,1554000.0
2010-11-04 10:55:00,8.56,8.57,8.55,8.57,884000.0,8.56,8.57,8.55,8.57,884000.0
2010-11-04 11:00:00,8.57,8.58,8.56,8.57,1876000.0,8.57,8.58,8.56,8.57,1876000.0
2010-11-04 11:05:00,8.57,8.57,8.54,8.54,1154000.0,8.57,8.57,8.54,8.54,1154000.0
2010-11-04 11:10:00,8.54,8.55,8.53,8.53,1248000.0,8.54,8.55,8.53,8.53,1248000.0
2010-11-04 11:15:00,8.53,8.54,8.53,8.54,1026000.0,8.53,8.54,8.53,8.54,1026000.0
2010-11-04 11:20:00,8.54,8.54,8.52,8.52,1174000.0,8.54,8.54,8.52,8.52,1174000.0
2010-11-04 11:25:00,8.52,8.52,8.5,8.51,1990000.0,8.52,8.52,8.5,8.51,1990000.0
2010-11-04 11:30:00,8.51,8.52,8.51,8.51,1768000.0,8.51,8.52,8.51,8.51,1768000.0
2010-11-04 11:35:00,8.51,8.52,8.51,8.52,722000.0,8.51,8.52,8.51,8.52,722000.0
2010-11-04 11:40:00,8.52,8.53,8.5,8.52,1536000.0,8.52,8.53,8.5,8.52,1536000.0
2010-11-04 11:45:00,8.52,8.53,8.51,8.53,1420000.0,8.52,8.53,8.51,8.53,1420000.0
2010-11-04 11:50:00,8.53,8.55,8.53,8.54,1274000.0,8.53,8.55,8.53,8.54,1274000.0
2010-11-04 11:55:00,8.54,8.55,8.53,8.55,1528000.0,8.54,8.55,8.53,8.55,1528000.0
2010-11-04 12:00:00,8.55,8.55,8.53,8.54,930000.0,8.55,8.55,8.53,8.54,930000.0
2010-11-04 12:05:00,8.54,8.55,8.53,8.55,1060000.0,8.54,8.55,8.53,8.55,1060000.0
2010-11-04 12:10:00,8.55,8.55,8.54,8.55,640000.0,8.55,8.55,8.54,8.55,640000.0
2010-11-04 12:15:00,8.55,8.55,8.53,8.53,754000.0,8.55,8.55,8.53,8.53,754000.0
2010-11-04 12:20:00,8.53,8.53,8.52,8.52,716000.0,8.53,8.53,8.52,8.52,716000.0
2010-11-04 12:25:00,8.52,8.53,8.51,8.51,788000.0,8.52,8.53,8.51,8.51,788000.0
2010-11-04 12:30:00,8.51,8.53,8.51,8.52,816000.0,8.51,8.53,8.51,8.52,816000.0
2010-11-04 12:35:00,8.52,8.53,8.52,8.53,1694000.0,8.52,8.53,8.52,8.53,1694000.0
2010-11-04 12:40:00,8.53,8.53,8.51,8.51,784000.0,8.53,8.53,8.51,8.51,784000.0
2010-11-04 12:45:00,8.51,8.51,8.49,8.49,1736000.0,8.51,8.51,8.49,8.49,1736000.0
2010-11-04 12:50:00,8.49,8.49,8.47,8.48,2176000.0,8.49,8.49,8.47,8.48,2176000.0
2010-11-04 12:55:00,8.49,8.49,8.48,8.49,1900000.0,8.49,8.49,8.48,8.49,1900000.0
2010-11-04 13:00:00,8.49,8.5,8.49,8.5,1022000.0,8.49,8.5,8.49,8.5,1022000.0
2010-11-04 13:05:00,8.5,8.52,8.5,8.51,1830000.0,8.5,8.52,8.5,8.51,1830000.0
2010-11-04 13:10:00,8.51,8.51,8.49,8.5,1664000.0,8.51,8.51,8.49,8.5,1664000.0
2010-11-04 13:15:00,8.5,8.5,8.47,8.47,1064000.0,8.5,8.5,8.47,8.47,1064000.0
2010-11-04 13:20:00,8.47,8.48,8.47,8.47,804000.0,8.47,8.48,8.47,8.47,804000.0
2010-11-04 13:25:00,8.47,8.48,8.47,8.47,584000.0,8.47,8.48,8.47,8.47,584000.0
2010-11-04 13:30:00,8.47,8.48,8.45,8.45,1680000.0,8.47,8.48,8.45,8.45,1680000.0
2010-11-04 13:35:00,8.45,8.47,8.45,8.47,1598000.0,8.45,8.47,8.45,8.47,1598000.0
2010-11-04 13:40:00,8.47,8.47,8.46,8.46,606000.0,8.47,8.47,8.46,8.46,606000.0
2010-11-04 13:45:00,8.46,8.46,8.44,8.45,876000.0,8.46,8.46,8.44,8.45,876000.0
2010-11-04 13:50:00,8.45,8.45,8.43,8.44,1230000.0,8.45,8.45,8.43,8.44,1230000.0
2010-11-04 13:55:00,8.44,8.46,8.43,8.44,1810000.0,8.44,8.46,8.43,8.44,1810000.0
2010-11-04 14:00:00,8.44,8.45,8.43,8.45,906000.0,8.44,8.45,8.43,8.45,906000.0
2010-11-04 14:05:00,8.44,8.45,8.43,8.44,1102000.0,8.44,8.45,8.43,8.44,1102000.0
2010-11-04 14:10:00,8.44,8.47,8.44,8.46,1268000.0,8.44,8.47,8.44,8.46,1268000.0
2010-11-04 14:15:00,8.46,8.47,8.46,8.46,682000.0,8.46,8.47,8.46,8.46,682000.0
2010-11-04 14:20:00,8.46,8.47,8.45,8.46,518000.0,8.46,8.47,8.45,8.46,518000.0
2010-11-04 14:25:00,8.46,8.46,8.44,8.45,786000.0,8.46,8.46,8.44,8.45,786000.0
2010-11-04 14:30:00,8.45,8.47,8.45,8.46,598000.0,8.45,8.47,8.45,8.46,598000.0
2010-11-04 14:35:00,8.46,8.47,8.46,8.47,882000.0,8.46,8.47,8.46,8.47,882000.0
2010-11-04 14:40:00,8.47,8.48,8.46,8.47,1310000.0,8.47,8.48,8.46,8.47,1310000.0
2010-11-04 14:45:00,8.47,8.47,8.44,8.45,1016000.0,8.47,8.47,8.44,8.45,1016000.0
2010-11-04 14:50:00,8.45,8.47,8.45,8.46,592000.0,8.45,8.47,8.45,8.46,592000.0
2010-11-04 14:55:00,8.46,8.46,8.45,8.46,584000.0,8.46,8.46,8.45,8.46,584000.0
2010-11-04 15:00:00,8.46,8.47,8.45,8.47,612000.0,8.46,8.47,8.45,8.47,612000.0
2010-11-04 15:05:00,8.47,8.48,8.46,8.47,840000.0,8.47,8.48,8.46,8.47,840000.0
2010-11-04 15:10:00,8.47,8.48,8.46,8.47,568000.0,8.47,8.48,8.46,8.47,568000.0
2010-11-04 15:15:00,8.47,8.48,8.45,8.46,1032000.0,8.47,8.48,8.45,8.46,1032000.0
2010-11-04 15:20:00,8.46,8.47,8.45,8.47,984000.0,8.46,8.47,8.45,8.47,984000.0
2010-11-04 15:25:00,8.47,8.48,8.46,8.47,1430000.0,8.47,8.48,8.46,8.47,1430000.0
2010-11-04 15:30:00,8.46,8.47,8.45,8.45,1538000.0,8.46,8.47,8.45,8.45,1538000.0
2010-11-04 15:35:00,8.46,8.46,8.44,8.44,1924000.0,8.46,8.46,8.44,8.44,1924000.0
2010-11-04 15:40:00,8.44,8.45,8.43,8.44,2974000.0,8.44,8.45,8.43,8.44,2974000.0
2010-11-04 15:45:00,8.44,8.44,8.42,8.43,3264000.0,8.44,8.44,8.42,8.43,3264000.0
2010-11-04 15:50:00,8.43,8.44,8.43,8.44,3158000.0,8.43,8.44,8.43,8.44,3158000.0
2010-11-04 15:55:00,8.44,8.45,8.44,8.45,5082000.0,8.44,8.45,8.44,8.45,5082000.0
2010-11-05 09:30:00,8.47,8.47,8.43,8.44,3302000.0,8.47,8.47,8.43,8.44,3302000.0
2010-11-05 09:35:00,8.44,8.49,8.44,8.49,2460000.0,8.44,8.49,8.44,8.49,2460000.0
2010-11-05 09:40:00,8.49,8.5,8.46,8.46,2294000.0,8.49,8.5,8.46,8.46,2294000.0
2010-11-05 09:45:00,8.47,8.51,8.46,8.49,3792000.0,8.47,8.51,8.46,8.49,3792000.0
2010-11-05 09:50:00,8.48,8.5,8.47,8.49,1950000.0,8.48,8.5,8.47,8.49,1950000.0
2010-11-05 09:55:00,8.49,8.54,8.49,8.52,4356000.0,8.49,8.54,8.49,8.52,4356000.0
2010-11-05 10:00:00,8.52,8.52,8.5,8.5,1242000.0,8.52,8.52,8.5,8.5,1242000.0
2010-11-05 10:05:00,8.5,8.54,8.5,8.53,1914000.0,8.5,8.54,8.5,8.53,1914000.0
2010-11-05 10:10:00,8.53,8.53,8.52,8.53,1076000.0,8.53,8.53,8.52,8.53,1076000.0
2010-11-05 10:15:00,8.53,8.54,8.52,8.52,860000.0,8.53,8.54,8.52,8.52,860000.0
2010-11-05 10:20:00,8.52,8.53,8.52,8.53,668000.0,8.52,8.53,8.52,8.53,668000.0
2010-11-05 10:25:00,8.53,8.53,8.49,8.5,1422000.0,8.53,8.53,8.49,8.5,1422000.0
2010-11-05 10:30:00,8.5,8.51,8.49,8.51,930000.0,8.5,8.51,8.49,8.51,930000.0
2010-11-05 10:35:00,8.51,8.53,8.51,8.52,708000.0,8.51,8.53,8.51,8.52,708000.0
2010-11-05 10:40:00,8.52,8.52,8.51,8.52,542000.0,8.52,8.52,8.51,8.52,542000.0
2010-11-05 10:45:00,8.52,8.53,8.51,8.51,976000.0,8.52,8.53,8.51,8.51,976000.0
2010-11-05 10:50:00,8.52,8.52,8.51,8.52,714000.0,8.52,8.52,8.51,8.52,714000.0
2010-11-05 10:55:00,8.52,8.54,8.51,8.53,1274000.0,8.52,8.54,8.51,8.53,1274000.0
2010-11-05 11:00:00,8.52,8.54,8.51,8.52,784000.0,8.52,8.54,8.51,8.52,784000.0
2010-11-05 11:05:00,8.52,8.52,8.51,8.52,880000.0,8.52,8.52,8.51,8.52,880000.0
2010-11-05 11:10:00,8.52,8.53,8.51,8.52,440000.0,8.52,8.53,8.51,8.52,440000.0
2010-11-05 11:15:00,8.52,8.53,8.51,8.51,358000.0,8.52,8.53,8.51,8.51,358000.0
2010-11-05 11:20:00,8.52,8.54,8.51,8.54,1170000.0,8.52,8.54,8.51,8.54,1170000.0
2010-11-05 11:25:00,8.54,8.58,8.54,8.58,3720000.0,8.54,8.58,8.54,8.58,3720000.0
2010-11-05 11:30:00,8.58,8.58,8.56,8.56,1730000.0,8.58,8.58,8.56,8.56,1730000.0
2010-11-05 11:35:00,8.56,8.56,8.54,8.55,1396000.0,8.56,8.56,8.54,8.55,1396000.0
2010-11-05 11:40:00,8.55,8.56,8.54,8.54,916000.0,8.55,8.56,8.54,8.54,916000.0
2010-11-05 11:45:00,8.54,8.57,8.53,8.56,1004000.0,8.54,8.57,8.53,8.56,1004000.0
2010-11-05 11:50:00,8.56,8.57,8.56,8.56,592000.0,8.56,8.57,8.56,8.56,592000.0
2010-11-05 11:55:00,8.56,8.57,8.54,8.55,912000.0,8.56,8.57,8.54,8.55,912000.0
2010-11-05 12:00:00,8.54,8.56,8.53,8.56,1220000.0,8.54,8.56,8.53,8.56,1220000.0
2010-11-05 12:05:00,8.56,8.57,8.55,8.56,808000.0,8.56,8.57,8.55,8.56,808000.0
2010-11-05 12:10:00,8.56,8.57,8.55,8.55,752000.0,8.56,8.57,8.55,8.55,752000.0
2010-11-05 12:15:00,8.55,8.56,8.54,8.55,562000.0,8.55,8.56,8.54,8.55,562000.0
2010-11-05 12:20:00,8.55,8.55,8.54,8.55,582000.0,8.55,8.55,8.54,8.55,582000.0
2010-11-05 12:25:00,8.55,8.55,8.55,8.55,316000.0,8.55,8.55,8.55,8.55,316000.0
2010-11-05 12:30:00,8.55,8.57,8.54,8.56,760000.0,8.55,8.57,8.54,8.56,760000.0
2010-11-05 12:35:00,8.56,8.57,8.55,8.56,1288000.0,8.56,8.57,8.55,8.56,1288000.0
2010-11-05 12:40:00,8.56,8.58,8.56,8.57,980000.0,8.56,8.58,8.56,8.57,980000.0
2010-11-05 12:45:00,8.56,8.58,8.56,8.57,336000.0,8.56,8.58,8.56,8.57,336000.0
2010-11-05 12:50:00,8.57,8.57,8.55,8.56,724000.0,8.57,8.57,8.55,8.56,724000.0
2010-11-05 12:55:00,8.56,8.56,8.56,8.56,230000.0,8.56,8.56,8.56,8.56,230000.0
2010-11-05 13:00:00,8.56,8.57,8.56,8.56,486000.0,8.56,8.57,8.56,8.56,486000.0
2010-11-05 13:05:00,8.57,8.58,8.56,8.58,774000.0,8.57,8.58,8.56,8.58,774000.0
2010-11-05 13:10:00,8.58,8.58,8.57,8.58,518000.0,8.58,8.58,8.57,8.58,518000.0
2010-11-05 13:15:00,8.58,8.58,8.57,8.58,396000.0,8.58,8.58,8.57,8.58,396000.0
2010-11-05 13:20:00,8.57,8.58,8.57,8.58,588000.0,8.57,8.58,8.57,8.58,588000.0
2010-11-05 13:25:00,8.58,8.58,8.57,8.57,1458000.0,8.58,8.58,8.57,8.57,1458000.0
2010-11-05 13:30:00,8.57,8.57,8.56,8.57,1016000.0,8.57,8.57,8.56,8.57,1016000.0
2010-11-05 13:35:00,8.56,8.57,8.56,8.57,364000.0,8.56,8.57,8.56,8.57,364000.0
2010-11-05 13:40:00,8.57,8.57,8.56,8.57,252000.0,8.57,8.57,8.56,8.57,252000.0
2010-11-05 13:45:00,8.56,8.57,8.56,8.56,312000.0,8.56,8.57,8.56,8.56,312000.0
2010-11-05 13:50:00,8.56,8.57,8.56,8.56,204000.0,8.56,8.57,8.56,8.56,204000.0
2010-11-05 13:55:00,8.57,8.57,8.55,8.55,764000.0,8.57,8.57,8.55,8.55,764000.0
2010-11-05 14:00:00,8.55,8.56,8.54,8.54,1646000.0,8.55,8.56,8.54,8.54,1646000.0
2010-11-05 14:05:00,8.54,8.55,8.54,8.54,926000.0,8.54,8.55,8.54,8.54,926000.0
2010-11-05 14:10:00,8.54,8.54,8.53,8.53,1046000.0,8.54,8.54,8.53,8.53,1046000.0
2010-11-05 14:15:00,8.53,8.53,8.52,8.52,1518000.0,8.53,8.53,8.52,8.52,1518000.0
2010-11-05 14:20:00,8.52,8.54,8.51,8.53,1202000.0,8.52,8.54,8.51,8.53,1202000.0
2010-11-05 14:25:00,8.53,8.53,8.52,8.53,562000.0,8.53,8.53,8.52,8.53,562000.0
2010-11-05 14:30:00,8.53,8.54,8.53,8.53,630000.0,8.53,8.54,8.53,8.53,630000.0
2010-11-05 14:35:00,8.53,8.54,8.53,8.53,750000.0,8.53,8.54,8.53,8.53,750000.0
2010-11-05 14:40:00,8.53,8.54,8.52,8.52,686000.0,8.53,8.54,8.52,8.52,686000.0
2010-11-05 14:45:00,8.52,8.54,8.52,8.53,468000.0,8.52,8.54,8.52,8.53,468000.0
2010-11-05 14:50:00,8.54,8.54,8.53,8.54,600000.0,8.54,8.54,8.53,8.54,600000.0
2010-11-05 14:55:00,8.54,8.55,8.54,8.54,632000.0,8.54,8.55,8.54,8.54,632000.0
2010-11-05 15:00:00,8.54,8.55,8.54,8.54,1144000.0,8.54,8.55,8.54,8.54,1144000.0
2010-11-05 15:05:00,8.54,8.55,8.54,8.55,582000.0,8.54,8.55,8.54,8.55,582000.0
2010-11-05 15:10:00,8.55,8.55,8.53,8.54,814000.0,8.55,8.55,8.53,8.54,814000.0
2010-11-05 15:15:00,8.54,8.55,8.54,8.55,552000.0,8.54,8.55,8.54,8.55,552000.0
2010-11-05 15:20:00,8.55,8.55,8.54,8.54,1034000.0,8.55,8.55,8.54,8.54,1034000.0
2010-11-05 15:25:00,8.54,8.55,8.54,8.55,794000.0,8.54,8.55,8.54,8.55,794000.0
2010-11-05 15:30:00,8.55,8.56,8.54,8.56,1454000.0,8.55,8.56,8.54,8.56,1454000.0
2010-11-05 15:35:00,8.56,8.56,8.54,8.54,1218000.0,8.56,8.56,8.54,8.54,1218000.0
2010-11-05 15:40:00,8.54,8.55,8.53,8.53,2360000.0,8.54,8.55,8.53,8.53,2360000.0
2010-11-05 15:45:00,8.53,8.56,8.53,8.55,2680000.0,8.53,8.56,8.53,8.55,2680000.0
2010-11-05 15:50:00,8.55,8.56,8.54,8.55,3556000.0,8.55,8.56,8.54,8.55,3556000.0
2010-11-05 15:55:00,8.55,8.55,8.51,8.52,10584000.0,8.55,8.55,8.51,8.52,10584000.0
2010-11-08 09:30:00,8.54,8.55,8.51,8.52,2838000.0,8.54,8.55,8.51,8.52,2838000.0
2010-11-08 09:35:00,8.52,8.53,8.48,8.49,2556000.0,8.52,8.53,8.48,8.49,2556000.0
2010-11-08 09:40:00,8.49,8.5,8.47,8.48,2642000.0,8.49,8.5,8.47,8.48,2642000.0
2010-11-08 09:45:00,8.48,8.51,8.47,8.47,2204000.0,8.48,8.51,8.47,8.47,2204000.0
2010-11-08 09:50:00,8.47,8.47,8.44,8.45,1584000.0,8.47,8.47,8.44,8.45,1584000.0
2010-11-08 09:55:00,8.45,8.47,8.45,8.45,1300000.0,8.45,8.47,8.45,8.45,1300000.0
2010-11-08 10:00:00,8.45,8.48,8.44,8.48,2026000.0,8.45,8.48,8.44,8.48,2026000.0
2010-11-08 10:05:00,8.48,8.49,8.47,8.47,1078000.0,8.48,8.49,8.47,8.47,1078000.0
2010-11-08 10:10:00,8.47,8.48,8.46,8.47,770000.0,8.47,8.48,8.46,8.47,770000.0
2010-11-08 10:15:00,8.47,8.48,8.47,8.47,786000.0,8.47,8.48,8.47,8.47,786000.0
2010-11-08 10:20:00,8.47,8.5,8.47,8.49,1076000.0,8.47,8.5,8.47,8.49,1076000.0
2010-11-08 10:25:00,8.49,8.51,8.49,8.51,1202000.0,8.49,8.51,8.49,8.51,1202000.0
2010-11-08 10:30:00,8.51,8.52,8.5,8.51,1148000.0,8.51,8.52,8.5,8.51,1148000.0
2010-11-08 10:35:00,8.51,8.53,8.51,8.52,1202000.0,8.51,8.53,8.51,8.52,1202000.0
2010-11-08 10:40:00,8.52,8.54,8.51,8.53,1896000.0,8.52,8.54,8.51,8.53,1896000.0
2010-11-08 10:45:00,8.53,8.56,8.53,8.56,1792000.0,8.53,8.56,8.53,8.56,1792000.0
2010-11-08 10:50:00,8.56,8.6,8.56,8.59,4186000.0,8.56,8.6,8.56,8.59,4186000.0
2010-11-08 10:55:00,8.59,8.59,8.58,8.58,2214000.0,8.59,8.59,8.58,8.58,2214000.0
2010-11-08 11:00:00,8.58,8.58,8.56,8.56,1078000.0,8.58,8.58,8.56,8.56,1078000.0
2010-11-08 11:05:00,8.57,8.58,8.56,8.58,778000.0,8.57,8.58,8.56,8.58,778000.0
2010-11-08 11:10:00,8.57,8.59,8.57,8.58,506000.0,8.57,8.59,8.57,8.58,506000.0
2010-11-08 11:15:00,8.58,8.59,8.57,8.58,604000.0,8.58,8.59,8.57,8.58,604000.0
2010-11-08 11:20:00,8.58,8.59,8.58,8.59,706000.0,8.58,8.59,8.58,8.59,706000.0
2010-11-08 11:25:00,8.59,8.62,8.59,8.61,1884000.0,8.59,8.62,8.59,8.61,1884000.0
2010-11-08 11:30:00,8.61,8.62,8.61,8.62,1520000.0,8.61,8.62,8.61,8.62,1520000.0
2010-11-08 11:35:00,8.62,8.62,8.61,8.61,1162000.0,8.62,8.62,8.61,8.61,1162000.0
2010-11-08 11:40:00,8.62,8.62,8.61,8.61,594000.0,8.62,8.62,8.61,8.61,594000.0
2010-11-08 11:45:00,8.61,8.62,8.61,8.62,602000.0,8.61,8.62,8.61,8.62,602000.0
2010-11-08 11:50:00,8.62,8.62,8.61,8.62,1062000.0,8.62,8.62,8.61,8.62,1062000.0
2010-11-08 11:55:00,8.62,8.63,8.61,8.63,1730000.0,8.62,8.63,8.61,8.63,1730000.0
2010-11-08 12:00:00,8.63,8.64,8.61,8.62,1042000.0,8.63,8.64,8.61,8.62,1042000.0
2010-11-08 12:05:00,8.62,8.62,8.6,8.61,662000.0,8.62,8.62,8.6,8.61,662000.0
2010-11-08 12:10:00,8.61,8.61,8.6,8.61,270000.0,8.61,8.61,8.6,8.61,270000.0
2010-11-08 12:15:00,8.61,8.61,8.6,8.61,358000.0,8.61,8.61,8.6,8.61,358000.0
2010-11-08 12:20:00,8.61,8.62,8.61,8.62,904000.0,8.61,8.62,8.61,8.62,904000.0
2010-11-08 12:25:00,8.62,8.62,8.62,8.62,522000.0,8.62,8.62,8.62,8.62,522000.0
2010-11-08 12:30:00,8.62,8.62,8.61,8.62,368000.0,8.62,8.62,8.61,8.62,368000.0
2010-11-08 12:35:00,8.62,8.62,8.62,8.62,406000.0,8.62,8.62,8.62,8.62,406000.0
2010-11-08 12:40:00,8.62,8.63,8.62,8.62,694000.0,8.62,8.63,8.62,8.62,694000.0
2010-11-08 12:45:00,8.62,8.62,8.61,8.62,620000.0,8.62,8.62,8.61,8.62,620000.0
2010-11-08 12:50:00,8.61,8.62,8.61,8.61,470000.0,8.61,8.62,8.61,8.61,470000.0
2010-11-08 12:55:00,8.61,8.62,8.61,8.62,674000.0,8.61,8.62,8.61,8.62,674000.0
2010-11-08 13:00:00,8.62,8.63,8.62,8.62,410000.0,8.62,8.63,8.62,8.62,410000.0
2010-11-08 13:05:00,8.63,8.64,8.62,8.62,796000.0,8.63,8.64,8.62,8.62,796000.0
2010-11-08 13:10:00,8.62,8.63,8.62,8.63,516000.0,8.62,8.63,8.62,8.63,516000.0
2010-11-08 13:15:00,8.63,8.63,8.61,8.63,430000.0,8.63,8.63,8.61,8.63,430000.0
2010-11-08 13:20:00,8.62,8.63,8.62,8.63,504000.0,8.62,8.63,8.62,8.63,504000.0
2010-11-08 13:25:00,8.63,8.63,8.61,8.62,398000.0,8.63,8.63,8.61,8.62,398000.0
2010-11-08 13:30:00,8.62,8.62,8.61,8.61,526000.0,8.62,8.62,8.61,8.61,526000.0
2010-11-08 13:35:00,8.61,8.62,8.61,8.61,494000.0,8.61,8.62,8.61,8.61,494000.0
2010-11-08 13:40:00,8.61,8.62,8.6,8.62,2140000.0,8.61,8.62,8.6,8.62,2140000.0
2010-11-08 13:45:00,8.61,8.63,8.61,8.63,564000.0,8.61,8.63,8.61,8.63,564000.0
2010-11-08 13:50:00,8.62,8.63,8.62,8.63,644000.0,8.62,8.63,8.62,8.63,644000.0
2010-11-08 13:55:00,8.63,8.63,8.62,8.62,718000.0,8.63,8.63,8.62,8.62,718000.0
2010-11-08 14:00:00,8.62,8.63,8.62,8.63,456000.0,8.62,8.63,8.62,8.63,456000.0
2010-11-08 14:05:00,8.63,8.65,8.63,8.65,1818000.0,8.63,8.65,8.63,8.65,1818000.0
2010-11-08 14:10:00,8.65,8.65,8.63,8.63,710000.0,8.65,8.65,8.63,8.63,710000.0
2010-11-08 14:15:00,8.63,8.64,8.63,8.63,874000.0,8.63,8.64,8.63,8.63,874000.0
2010-11-08 14:20:00,8.63,8.66,8.63,8.65,3700000.0,8.63,8.66,8.63,8.65,3700000.0
2010-11-08 14:25:00,8.65,8.66,8.63,8.63,3054000.0,8.65,8.66,8.63,8.63,3054000.0
2010-11-08 14:30:00,8.63,8.63,8.58,8.58,3206000.0,8.63,8.63,8.58,8.58,3206000.0
2010-11-08 14:35:00,8.58,8.6,8.57,8.58,2668000.0,8.58,8.6,8.57,8.58,2668000.0
2010-11-08 14:40:00,8.58,8.59,8.56,8.57,2058000.0,8.58,8.59,8.56,8.57,2058000.0
2010-11-08 14:45:00,8.57,8.58,8.56,8.56,1092000.0,8.57,8.58,8.56,8.56,1092000.0
2010-11-08 14:50:00,8.56,8.58,8.56,8.58,778000.0,8.56,8.58,8.56,8.58,778000.0
2010-11-08 14:55:00,8.58,8.58,8.56,8.56,1906000.0,8.58,8.58,8.56,8.56,1906000.0
2010-11-08 15:00:00,8.56,8.59,8.56,8.58,1272000.0,8.56,8.59,8.56,8.58,1272000.0
2010-11-08 15:05:00,8.58,8.59,8.57,8.57,1298000.0,8.58,8.59,8.57,8.57,1298000.0
2010-11-08 15:10:00,8.57,8.57,8.56,8.56,1290000.0,8.57,8.57,8.56,8.56,1290000.0
2010-11-08 15:15:00,8.56,8.58,8.56,8.58,956000.0,8.56,8.58,8.56,8.58,956000.0
2010-11-08 15:20:00,8.58,8.6,8.58,8.6,2796000.0,8.58,8.6,8.58,8.6,2796000.0
2010-11-08 15:25:00,8.6,8.61,8.6,8.61,2574000.0,8.6,8.61,8.6,8.61,2574000.0
2010-11-08 15:30:00,8.61,8.63,8.6,8.62,2166000.0,8.61,8.63,8.6,8.62,2166000.0
2010-11-08 15:35:00,8.62,8.62,8.6,8.6,1134000.0,8.62,8.62,8.6,8.6,1134000.0
2010-11-08 15:40:00,8.6,8.62,8.59,8.62,1604000.0,8.6,8.62,8.59,8.62,1604000.0
2010-11-08 15:45:00,8.62,8.63,8.6,8.61,2326000.0,8.62,8.63,8.6,8.61,2326000.0
2010-11-08 15:50:00,8.6,8.6,8.59,8.59,2018000.0,8.6,8.6,8.59,8.59,2018000.0
2010-11-08 15:55:00,8.59,8.61,8.58,8.6,2824000.0,8.59,8.61,8.58,8.6,2824000.0
2010-11-09 09:30:00,8.63,8.64,8.57,8.58,2470000.0,8.63,8.64,8.57,8.58,2470000.0
2010-11-09 09:35:00,8.58,8.59,8.57,8.58,1386000.0,8.58,8.59,8.57,8.58,1386000.0
2010-11-09 09:40:00,8.58,8.58,8.56,8.57,1242000.0,8.58,8.58,8.56,8.57,1242000.0
2010-11-09 09:45:00,8.57,8.59,8.57,8.59,1174000.0,8.57,8.59,8.57,8.59,1174000.0
2010-11-09 09:50:00,8.59,8.61,8.58,8.59,2886000.0,8.59,8.61,8.58,8.59,2886000.0
2010-11-09 09:55:00,8.59,8.59,8.58,8.59,656000.0,8.59,8.59,8.58,8.59,656000.0
2010-11-09 10:00:00,8.58,8.58,8.56,8.57,1100000.0,8.58,8.58,8.56,8.57,1100000.0
2010-11-09 10:05:00,8.57,8.59,8.57,8.58,1648000.0,8.57,8.59,8.57,8.58,1648000.0
2010-11-09 10:10:00,8.59,8.6,8.58,8.59,1552000.0,8.59,8.6,8.58,8.59,1552000.0
2010-11-09 10:15:00,8.59,8.63,8.58,8.62,1458000.0,8.59,8.63,8.58,8.62,1458000.0
2010-11-09 10:20:00,8.62,8.66,8.62,8.64,1866000.0,8.62,8.66,8.62,8.64,1866000.0
2010-11-09 10:25:00,8.64,8.65,8.62,8.62,822000.0,8.64,8.65,8.62,8.62,822000.0
2010-11-09 10:30:00,8.62,8.63,8.61,8.61,1332000.0,8.62,8.63,8.61,8.61,1332000.0
2010-11-09 10:35:00,8.61,8.61,8.59,8.59,1070000.0,8.61,8.61,8.59,8.59,1070000.0
2010-11-09 10:40:00,8.59,8.59,8.56,8.57,1598000.0,8.59,8.59,8.56,8.57,1598000.0
2010-11-09 10:45:00,8.57,8.59,8.56,8.58,1150000.0,8.57,8.59,8.56,8.58,1150000.0
2010-11-09 10:50:00,8.58,8.6,8.58,8.6,934000.0,8.58,8.6,8.58,8.6,934000.0
2010-11-09 10:55:00,8.59,8.6,8.59,8.59,470000.0,8.59,8.6,8.59,8.59,470000.0
2010-11-09 11:00:00,8.59,8.59,8.58,8.59,450000.0,8.59,8.59,8.58,8.59,450000.0
2010-11-09 11:05:00,8.59,8.59,8.56,8.57,518000.0,8.59,8.59,8.56,8.57,518000.0
2010-11-09 11:10:00,8.57,8.57,8.56,8.56,912000.0,8.57,8.57,8.56,8.56,912000.0
2010-11-09 11:15:00,8.56,8.56,8.54,8.55,1524000.0,8.56,8.56,8.54,8.55,1524000.0
2010-11-09 11:20:00,8.55,8.55,8.53,8.53,1382000.0,8.55,8.55,8.53,8.53,1382000.0
2010-11-09 11:25:00,8.53,8.56,8.53,8.55,890000.0,8.53,8.56,8.53,8.55,890000.0
2010-11-09 11:30:00,8.55,8.56,8.55,8.56,512000.0,8.55,8.56,8.55,8.56,512000.0
2010-11-09 11:35:00,8.55,8.56,8.54,8.56,876000.0,8.55,8.56,8.54,8.56,876000.0
2010-11-09 11:40:00,8.56,8.57,8.55,8.56,594000.0,8.56,8.57,8.55,8.56,594000.0
2010-11-09 11:45:00,8.56,8.57,8.55,8.56,1004000.0,8.56,8.57,8.55,8.56,1004000.0
2010-11-09 11:50:00,8.56,8.57,8.55,8.56,468000.0,8.56,8.57,8.55,8.56,468000.0
2010-11-09 11:55:00,8.55,8.56,8.53,8.53,1122000.0,8.55,8.56,8.53,8.53,1122000.0
2010-11-09 12:00:00,8.53,8.54,8.52,8.53,808000.0,8.53,8.54,8.52,8.53,808000.0
2010-11-09 12:05:00,8.53,8.54,8.52,8.54,498000.0,8.53,8.54,8.52,8.54,498000.0
2010-11-09 12:10:00,8.53,8.55,8.53,8.55,406000.0,8.53,8.55,8.53,8.55,406000.0
2010-11-09 12:15:00,8.55,8.55,8.54,8.54,220000.0,8.55,8.55,8.54,8.54,220000.0
2010-11-09 12:20:00,8.54,8.54,8.53,8.53,512000.0,8.54,8.54,8.53,8.53,512000.0
2010-11-09 12:25:00,8.53,8.53,8.52,8.53,504000.0,8.53,8.53,8.52,8.53,504000.0
2010-11-09 12:30:00,8.53,8.53,8.53,8.53,414000.0,8.53,8.53,8.53,8.53,414000.0
2010-11-09 12:35:00,8.53,8.53,8.53,8.53,354000.0,8.53,8.53,8.53,8.53,354000.0
2010-11-09 12:40:00,8.53,8.53,8.52,8.53,446000.0,8.53,8.53,8.52,8.53,446000.0
2010-11-09 12:45:00,8.53,8.55,8.53,8.54,500000.0,8.53,8.55,8.53,8.54,500000.0
2010-11-09 12:50:00,8.54,8.54,8.53,8.53,382000.0,8.54,8.54,8.53,8.53,382000.0
2010-11-09 12:55:00,8.54,8.54,8.53,8.54,244000.0,8.54,8.54,8.53,8.54,244000.0
2010-11-09 13:00:00,8.54,8.55,8.54,8.54,280000.0,8.54,8.55,8.54,8.54,280000.0
2010-11-09 13:05:00,8.54,8.57,8.54,8.56,884000.0,8.54,8.57,8.54,8.56,884000.0
2010-11-09 13:10:00,8.56,8.57,8.56,8.57,614000.0,8.56,8.57,8.56,8.57,614000.0
2010-11-09 13:15:00,8.57,8.57,8.55,8.55,580000.0,8.57,8.57,8.55,8.55,580000.0
2010-11-09 13:20:00,8.55,8.56,8.54,8.55,658000.0,8.55,8.56,8.54,8.55,658000.0
2010-11-09 13:25:00,8.55,8.55,8.52,8.53,740000.0,8.55,8.55,8.52,8.53,740000.0
2010-11-09 13:30:00,8.53,8.54,8.52,8.54,548000.0,8.53,8.54,8.52,8.54,548000.0
2010-11-09 13:35:00,8.53,8.54,8.52,8.52,696000.0,8.53,8.54,8.52,8.52,696000.0
2010-11-09 13:40:00,8.52,8.52,8.49,8.5,2412000.0,8.52,8.52,8.49,8.5,2412000.0
2010-11-09 13:45:00,8.5,8.5,8.48,8.5,1790000.0,8.5,8.5,8.48,8.5,1790000.0
2010-11-09 13:50:00,8.5,8.52,8.5,8.51,924000.0,8.5,8.52,8.5,8.51,924000.0
2010-11-09 13:55:00,8.51,8.52,8.5,8.5,692000.0,8.51,8.52,8.5,8.5,692000.0
2010-11-09 14:00:00,8.51,8.52,8.5,8.51,360000.0,8.51,8.52,8.5,8.51,360000.0
2010-11-09 14:05:00,8.51,8.52,8.51,8.51,660000.0,8.51,8.52,8.51,8.51,660000.0
2010-11-09 14:10:00,8.51,8.52,8.51,8.52,394000.0,8.51,8.52,8.51,8.52,394000.0
2010-11-09 14:15:00,8.51,8.53,8.51,8.52,778000.0,8.51,8.53,8.51,8.52,778000.0
2010-11-09 14:20:00,8.52,8.52,8.51,8.52,268000.0,8.52,8.52,8.51,8.52,268000.0
2010-11-09 14:25:00,8.52,8.52,8.51,8.52,260000.0,8.52,8.52,8.51,8.52,260000.0
2010-11-09 14:30:00,8.52,8.53,8.52,8.53,406000.0,8.52,8.53,8.52,8.53,406000.0
2010-11-09 14:35:00,8.53,8.54,8.52,8.53,1020000.0,8.53,8.54,8.52,8.53,1020000.0
2010-11-09 14:40:00,8.53,8.53,8.52,8.53,448000.0,8.53,8.53,8.52,8.53,448000.0
2010-11-09 14:45:00,8.53,8.54,8.53,8.53,334000.0,8.53,8.54,8.53,8.53,334000.0
2010-11-09 14:50:00,8.53,8.53,8.53,8.53,304000.0,8.53,8.53,8.53,8.53,304000.0
2010-11-09 14:55:00,8.53,8.54,8.53,8.54,374000.0,8.53,8.54,8.53,8.54,374000.0
2010-11-09 15:00:00,8.54,8.54,8.52,8.52,406000.0,8.54,8.54,8.52,8.52,406000.0
2010-11-09 15:05:00,8.52,8.53,8.52,8.52,538000.0,8.52,8.53,8.52,8.52,538000.0
2010-11-09 15:10:00,8.52,8.52,8.51,8.52,1274000.0,8.52,8.52,8.51,8.52,1274000.0
2010-11-09 15:15:00,8.52,8.53,8.51,8.53,530000.0,8.52,8.53,8.51,8.53,530000.0
2010-11-09 15:20:00,8.53,8.53,8.51,8.51,768000.0,8.53,8.53,8.51,8.51,768000.0
2010-11-09 15:25:00,8.51,8.52,8.51,8.51,492000.0,8.51,8.52,8.51,8.51,492000.0
2010-11-09 15:30:00,8.51,8.52,8.5,8.52,860000.0,8.51,8.52,8.5,8.52,860000.0
2010-11-09 15:35:00,8.52,8.52,8.49,8.5,1462000.0,8.52,8.52,8.49,8.5,1462000.0
2010-11-09 15:40:00,8.5,8.51,8.48,8.48,2006000.0,8.5,8.51,8.48,8.48,2006000.0
2010-11-09 15:45:00,8.48,8.48,8.45,8.46,2334000.0,8.48,8.48,8.45,8.46,2334000.0
2010-11-09 15:50:00,8.46,8.48,8.46,8.47,2632000.0,8.46,8.48,8.46,8.47,2632000.0
2010-11-09 15:55:00,8.47,8.51,8.46,8.51,4308000.0,8.47,8.51,8.46,8.51,4308000.0
2010-11-10 09:30:00,8.52,8.54,8.47,8.49,3454000.0,8.52,8.54,8.47,8.49,3454000.0
2010-11-10 09:35:00,8.49,8.54,8.48,8.53,2050000.0,8.49,8.54,8.48,8.53,2050000.0
2010-11-10 09:40:00,8.53,8.56,8.51,8.56,2390000.0,8.53,8.56,8.51,8.56,2390000.0
2010-11-10 09:45:00,8.56,8.58,8.54,8.54,2532000.0,8.56,8.58,8.54,8.54,2532000.0
2010-11-10 09:50:00,8.54,8.56,8.52,8.55,1988000.0,8.54,8.56,8.52,8.55,1988000.0
2010-11-10 09:55:00,8.55,8.57,8.52,8.55,1472000.0,8.55,8.57,8.52,8.55,1472000.0
2010-11-10 10:00:00,8.56,8.58,8.55,8.55,1192000.0,8.56,8.58,8.55,8.55,1192000.0
2010-11-10 10:05:00,8.54,8.55,8.52,8.54,1422000.0,8.54,8.55,8.52,8.54,1422000.0
2010-11-10 10:10:00,8.54,8.57,8.53,8.57,1560000.0,8.54,8.57,8.53,8.57,1560000.0
2010-11-10 10:15:00,8.57,8.57,8.55,8.57,636000.0,8.57,8.57,8.55,8.57,636000.0
2010-11-10 10:20:00,8.57,8.58,8.56,8.58,1548000.0,8.57,8.58,8.56,8.58,1548000.0
2010-11-10 10:25:00,8.58,8.59,8.53,8.53,1748000.0,8.58,8.59,8.53,8.53,1748000.0
2010-11-10 10:30:00,8.53,8.55,8.51,8.52,2008000.0,8.53,8.55,8.51,8.52,2008000.0
2010-11-10 10:35:00,8.52,8.53,8.49,8.53,2146000.0,8.52,8.53,8.49,8.53,2146000.0
2010-11-10 10:40:00,8.53,8.53,8.51,8.51,1670000.0,8.53,8.53,8.51,8.51,1670000.0
2010-11-10 10:45:00,8.51,8.53,8.5,8.51,2134000.0,8.51,8.53,8.5,8.51,2134000.0
2010-11-10 10:50:00,8.51,8.53,8.51,8.53,2092000.0,8.51,8.53,8.51,8.53,2092000.0
2010-11-10 10:55:00,8.53,8.55,8.53,8.55,1304000.0,8.53,8.55,8.53,8.55,1304000.0
2010-11-10 11:00:00,8.55,8.57,8.55,8.56,2186000.0,8.55,8.57,8.55,8.56,2186000.0
2010-11-10 11:05:00,8.57,8.57,8.54,8.55,650000.0,8.57,8.57,8.54,8.55,650000.0
2010-11-10 11:10:00,8.54,8.57,8.54,8.57,1116000.0,8.54,8.57,8.54,8.57,1116000.0
2010-11-10 11:15:00,8.57,8.57,8.56,8.56,756000.0,8.57,8.57,8.56,8.56,756000.0
2010-11-10 11:20:00,8.56,8.58,8.56,8.57,1428000.0,8.56,8.58,8.56,8.57,1428000.0
2010-11-10 11:25:00,8.57,8.58,8.56,8.56,1414000.0,8.57,8.58,8.56,8.56,1414000.0
2010-11-10 11:30:00,8.56,8.57,8.56,8.57,760000.0,8.56,8.57,8.56,8.57,760000.0
2010-11-10 11:35:00,8.56,8.57,8.55,8.56,1682000.0,8.56,8.57,8.55,8.56,1682000.0
2010-11-10 11:40:00,8.56,8.57,8.56,8.56,390000.0,8.56,8.57,8.56,8.56,390000.0
2010-11-10 11:45:00,8.56,8.57,8.56,8.56,346000.0,8.56,8.57,8.56,8.56,346000.0
2010-11-10 11:50:00,8.56,8.57,8.56,8.57,902000.0,8.56,8.57,8.56,8.57,902000.0
2010-11-10 11:55:00,8.57,8.57,8.56,8.56,970000.0,8.57,8.57,8.56,8.56,970000.0
2010-11-10 12:00:00,8.57,8.59,8.57,8.59,1428000.0,8.57,8.59,8.57,8.59,1428000.0
2010-11-10 12:05:00,8.58,8.6,8.58,8.59,2140000.0,8.58,8.6,8.58,8.59,2140000.0
2010-11-10 12:10:00,8.59,8.59,8.58,8.59,774000.0,8.59,8.59,8.58,8.59,774000.0
2010-11-10 12:15:00,8.59,8.59,8.57,8.57,1110000.0,8.59,8.59,8.57,8.57,1110000.0
2010-11-10 12:20:00,8.57,8.57,8.56,8.57,894000.0,8.57,8.57,8.56,8.57,894000.0
2010-11-10 12:25:00,8.57,8.57,8.56,8.57,280000.0,8.57,8.57,8.56,8.57,280000.0
2010-11-10 12:30:00,8.57,8.59,8.57,8.59,402000.0,8.57,8.59,8.57,8.59,402000.0
2010-11-10 12:35:00,8.59,8.59,8.58,8.59,780000.0,8.59,8.59,8.58,8.59,780000.0
2010-11-10 12:40:00,8.59,8.59,8.58,8.58,490000.0,8.59,8.59,8.58,8.58,490000.0
2010-11-10 12:45:00,8.58,8.59,8.58,8.58,314000.0,8.58,8.59,8.58,8.58,314000.0
2010-11-10 12:50:00,8.58,8.59,8.58,8.59,752000.0,8.58,8.59,8.58,8.59,752000.0
2010-11-10 12:55:00,8.59,8.6,8.59,8.59,814000.0,8.59,8.6,8.59,8.59,814000.0
2010-11-10 13:00:00,8.59,8.59,8.57,8.59,1896000.0,8.59,8.59,8.57,8.59,1896000.0
2010-11-10 13:05:00,8.59,8.59,8.58,8.59,904000.0,8.59,8.59,8.58,8.59,904000.0
2010-11-10 13:10:00,8.59,8.59,8.58,8.59,684000.0,8.59,8.59,8.58,8.59,684000.0
2010-11-10 13:15:00,8.59,8.61,8.58,8.6,1602000.0,8.59,8.61,8.58,8.6,1602000.0
2010-11-10 13:20:00,8.61,8.62,8.6,8.6,1748000.0,8.61,8.62,8.6,8.6,1748000.0
2010-11-10 13:25:00,8.61,8.61,8.6,8.6,862000.0,8.61,8.61,8.6,8.6,862000.0
2010-11-10 13:30:00,8.6,8.62,8.6,8.6,594000.0,8.6,8.62,8.6,8.6,594000.0
2010-11-10 13:35:00,8.6,8.62,8.6,8.61,672000.0,8.6,8.62,8.6,8.61,672000.0
2010-11-10 13:40:00,8.61,8.61,8.6,8.61,722000.0,8.61,8.61,8.6,8.61,722000.0
2010-11-10 13:45:00,8.6,8.62,8.6,8.61,300000.0,8.6,8.62,8.6,8.61,300000.0
2010-11-10 13:50:00,8.61,8.61,8.6,8.6,398000.0,8.61,8.61,8.6,8.6,398000.0
2010-11-10 13:55:00,8.6,8.61,8.6,8.61,394000.0,8.6,8.61,8.6,8.61,394000.0
2010-11-10 14:00:00,8.61,8.64,8.61,8.64,1828000.0,8.61,8.64,8.61,8.64,1828000.0
2010-11-10 14:05:00,8.64,8.65,8.63,8.64,940000.0,8.64,8.65,8.63,8.64,940000.0
2010-11-10 14:10:00,8.64,8.65,8.63,8.64,1352000.0,8.64,8.65,8.63,8.64,1352000.0
2010-11-10 14:15:00,8.64,8.65,8.63,8.64,2702000.0,8.64,8.65,8.63,8.64,2702000.0
2010-11-10 14:20:00,8.64,8.64,8.63,8.64,948000.0,8.64,8.64,8.63,8.64,948000.0
2010-11-10 14:25:00,8.64,8.64,8.63,8.64,654000.0,8.64,8.64,8.63,8.64,654000.0
2010-11-10 14:30:00,8.64,8.64,8.63,8.63,426000.0,8.64,8.64,8.63,8.63,426000.0
2010-11-10 14:35:00,8.63,8.64,8.63,8.63,300000.0,8.63,8.64,8.63,8.63,300000.0
2010-11-10 14:40:00,8.63,8.64,8.63,8.63,742000.0,8.63,8.64,8.63,8.63,742000.0
2010-11-10 14:45:00,8.63,8.64,8.63,8.64,662000.0,8.63,8.64,8.63,8.64,662000.0
2010-11-10 14:50:00,8.64,8.66,8.64,8.66,2656000.0,8.64,8.66,8.64,8.66,2656000.0
2010-11-10 14:55:00,8.65,8.67,8.65,8.66,1330000.0,8.65,8.67,8.65,8.66,1330000.0
2010-11-10 15:00:00,8.66,8.67,8.65,8.66,1520000.0,8.66,8.67,8.65,8.66,1520000.0
2010-11-10 15:05:00,8.66,8.66,8.65,8.65,1354000.0,8.66,8.66,8.65,8.65,1354000.0
2010-11-10 15:10:00,8.65,8.67,8.65,8.66,1110000.0,8.65,8.67,8.65,8.66,1110000.0
2010-11-10 15:15:00,8.66,8.66,8.63,8.64,1936000.0,8.66,8.66,8.63,8.64,1936000.0
2010-11-10 15:20:00,8.64,8.66,8.64,8.66,1052000.0,8.64,8.66,8.64,8.66,1052000.0
2010-11-10 15:25:00,8.66,8.66,8.65,8.66,1666000.0,8.66,8.66,8.65,8.66,1666000.0
2010-11-10 15:30:00,8.66,8.67,8.65,8.66,1278000.0,8.66,8.67,8.65,8.66,1278000.0
2010-11-10 15:35:00,8.66,8.66,8.65,8.65,2190000.0,8.66,8.66,8.65,8.65,2190000.0
2010-11-10 15:40:00,8.65,8.66,8.65,8.65,1016000.0,8.65,8.66,8.65,8.65,1016000.0
2010-11-10 15:45:00,8.65,8.66,8.65,8.65,2168000.0,8.65,8.66,8.65,8.65,2168000.0
2010-11-10 15:50:00,8.65,8.67,8.65,8.66,2582000.0,8.65,8.67,8.65,8.66,2582000.0
2010-11-10 15:55:00,8.66,8.67,8.65,8.67,3062000.0,8.66,8.67,8.65,8.67,3062000.0
2010-11-11 09:30:00,8.55,8.58,8.5,8.52,5986000.0,8.55,8.58,8.5,8.52,5986000.0
2010-11-11 09:35:00,8.52,8.56,8.51,8.55,3980000.0,8.52,8.56,8.51,8.55,3980000.0
2010-11-11 09:40:00,8.55,8.56,8.52,8.53,3482000.0,8.55,8.56,8.52,8.53,3482000.0
2010-11-11 09:45:00,8.53,8.59,8.53,8.58,4566000.0,8.53,8.59,8.53,8.58,4566000.0
2010-11-11 09:50:00,8.58,8.6,8.56,8.6,3478000.0,8.58,8.6,8.56,8.6,3478000.0
2010-11-11 09:55:00,8.6,8.6,8.56,8.58,2172000.0,8.6,8.6,8.56,8.58,2172000.0
2010-11-11 10:00:00,8.58,8.58,8.54,8.55,2664000.0,8.58,8.58,8.54,8.55,2664000.0
2010-11-11 10:05:00,8.55,8.57,8.55,8.57,1854000.0,8.55,8.57,8.55,8.57,1854000.0
2010-11-11 10:10:00,8.57,8.57,8.55,8.55,2194000.0,8.57,8.57,8.55,8.55,2194000.0
2010-11-11 10:15:00,8.55,8.56,8.53,8.56,2874000.0,8.55,8.56,8.53,8.56,2874000.0
2010-11-11 10:20:00,8.56,8.56,8.55,8.55,1830000.0,8.56,8.56,8.55,8.55,1830000.0
2010-11-11 10:25:00,8.56,8.57,8.55,8.56,1324000.0,8.56,8.57,8.55,8.56,1324000.0
2010-11-11 10:30:00,8.56,8.56,8.55,8.56,1074000.0,8.56,8.56,8.55,8.56,1074000.0
2010-11-11 10:35:00,8.56,8.56,8.53,8.53,1970000.0,8.56,8.56,8.53,8.53,1970000.0
2010-11-11 10:40:00,8.54,8.54,8.52,8.53,1782000.0,8.54,8.54,8.52,8.53,1782000.0
2010-11-11 10:45:00,8.53,8.55,8.52,8.55,1428000.0,8.53,8.55,8.52,8.55,1428000.0
2010-11-11 10:50:00,8.55,8.56,8.54,8.55,1116000.0,8.55,8.56,8.54,8.55,1116000.0
2010-11-11 10:55:00,8.55,8.56,8.54,8.55,1022000.0,8.55,8.56,8.54,8.55,1022000.0
2010-11-11 11:00:00,8.55,8.55,8.54,8.55,696000.0,8.55,8.55,8.54,8.55,696000.0
2010-11-11 11:05:00,8.54,8.55,8.51,8.52,1546000.0,8.54,8.55,8.51,8.52,1546000.0
2010-11-11 11:10:00,8.51,8.52,8.51,8.51,1276000.0,8.51,8.52,8.51,8.51,1276000.0
2010-11-11 11:15:00,8.51,8.52,8.5,8.5,1574000.0,8.51,8.52,8.5,8.5,1574000.0
2010-11-11 11:20:00,8.5,8.51,8.48,8.48,2272000.0,8.5,8.51,8.48,8.48,2272000.0
2010-11-11 11:25:00,8.48,8.49,8.47,8.47,1904000.0,8.48,8.49,8.47,8.47,1904000.0
2010-11-11 11:30:00,8.47,8.5,8.47,8.49,1914000.0,8.47,8.5,8.47,8.49,1914000.0
2010-11-11 11:35:00,8.49,8.5,8.49,8.5,1340000.0,8.49,8.5,8.49,8.5,1340000.0
2010-11-11 11:40:00,8.5,8.5,8.49,8.49,1080000.0,8.5,8.5,8.49,8.49,1080000.0
2010-11-11 11:45:00,8.5,8.5,8.49,8.5,1290000.0,8.5,8.5,8.49,8.5,1290000.0
2010-11-11 11:50:00,8.5,8.51,8.5,8.51,2638000.0,8.5,8.51,8.5,8.51,2638000.0
2010-11-11 11:55:00,8.51,8.52,8.51,8.51,958000.0,8.51,8.52,8.51,8.51,958000.0
2010-11-11 12:00:00,8.52,8.52,8.51,8.51,596000.0,8.52,8.52,8.51,8.51,596000.0
2010-11-11 12:05:00,8.51,8.54,8.51,8.52,1126000.0,8.51,8.54,8.51,8.52,1126000.0
2010-11-11 12:10:00,8.52,8.53,8.51,8.53,1030000.0,8.52,8.53,8.51,8.53,1030000.0
2010-11-11 12:15:00,8.52,8.54,8.52,8.52,1134000.0,8.52,8.54,8.52,8.52,1134000.0
2010-11-11 12:20:00,8.52,8.53,8.52,8.52,464000.0,8.52,8.53,8.52,8.52,464000.0
2010-11-11 12:25:00,8.53,8.53,8.51,8.52,486000.0,8.53,8.53,8.51,8.52,486000.0
2010-11-11 12:30:00,8.53,8.53,8.52,8.52,382000.0,8.53,8.53,8.52,8.52,382000.0
2010-11-11 12:35:00,8.52,8.52,8.5,8.51,838000.0,8.52,8.52,8.5,8.51,838000.0
2010-11-11 12:40:00,8.5,8.51,8.5,8.51,576000.0,8.5,8.51,8.5,8.51,576000.0
2010-11-11 12:45:00,8.51,8.51,8.5,8.51,476000.0,8.51,8.51,8.5,8.51,476000.0
2010-11-11 12:50:00,8.51,8.51,8.5,8.51,1366000.0,8.51,8.51,8.5,8.51,1366000.0
2010-11-11 12:55:00,8.51,8.51,8.5,8.51,878000.0,8.51,8.51,8.5,8.51,878000.0
2010-11-11 13:00:00,8.51,8.51,8.5,8.5,774000.0,8.51,8.51,8.5,8.5,774000.0
2010-11-11 13:05:00,8.5,8.51,8.5,8.5,1226000.0,8.5,8.51,8.5,8.5,1226000.0
2010-11-11 13:10:00,8.5,8.51,8.5,8.51,744000.0,8.5,8.51,8.5,8.51,744000.0
2010-11-11 13:15:00,8.51,8.51,8.5,8.5,876000.0,8.51,8.51,8.5,8.5,876000.0
2010-11-11 13:20:00,8.5,8.51,8.5,8.5,1140000.0,8.5,8.51,8.5,8.5,1140000.0
2010-11-11 13:25:00,8.5,8.5,8.48,8.48,3608000.0,8.5,8.5,8.48,8.48,3608000.0
2010-11-11 13:30:00,8.49,8.49,8.48,8.48,622000.0,8.49,8.49,8.48,8.48,622000.0
2010-11-11 13:35:00,8.48,8.5,8.48,8.5,786000.0,8.48,8.5,8.48,8.5,786000.0
2010-11-11 13:40:00,8.5,8.53,8.5,8.52,1604000.0,8.5,8.53,8.5,8.52,1604000.0
2010-11-11 13:45:00,8.52,8.53,8.52,8.53,606000.0,8.52,8.53,8.52,8.53,606000.0
2010-11-11 13:50:00,8.53,8.54,8.53,8.54,748000.0,8.53,8.54,8.53,8.54,748000.0
2010-11-11 13:55:00,8.54,8.55,8.53,8.55,538000.0,8.54,8.55,8.53,8.55,538000.0
2010-11-11 14:00:00,8.55,8.55,8.53,8.54,766000.0,8.55,8.55,8.53,8.54,766000.0
2010-11-11 14:05:00,8.54,8.54,8.53,8.54,488000.0,8.54,8.54,8.53,8.54,488000.0
2010-11-11 14:10:00,8.54,8.54,8.54,8.54,646000.0,8.54,8.54,8.54,8.54,646000.0
2010-11-11 14:15:00,8.54,8.55,8.54,8.55,460000.0,8.54,8.55,8.54,8.55,460000.0
2010-11-11 14:20:00,8.55,8.55,8.54,8.54,698000.0,8.55,8.55,8.54,8.54,698000.0
2010-11-11 14:25:00,8.54,8.55,8.54,8.54,326000.0,8.54,8.55,8.54,8.54,326000.0
2010-11-11 14:30:00,8.54,8.55,8.54,8.55,1126000.0,8.54,8.55,8.54,8.55,1126000.0
2010-11-11 14:35:00,8.55,8.55,8.54,8.54,646000.0,8.55,8.55,8.54,8.54,646000.0
2010-11-11 14:40:00,8.54,8.54,8.53,8.53,736000.0,8.54,8.54,8.53,8.53,736000.0
2010-11-11 14:45:00,8.53,8.53,8.52,8.52,958000.0,8.53,8.53,8.52,8.52,958000.0
2010-11-11 14:50:00,8.52,8.52,8.51,8.52,410000.0,8.52,8.52,8.51,8.52,410000.0
2010-11-11 14:55:00,8.52,8.52,8.51,8.52,684000.0,8.52,8.52,8.51,8.52,684000.0
2010-11-11 15:00:00,8.52,8.52,8.51,8.51,782000.0,8.52,8.52,8.51,8.51,782000.0
2010-11-11 15:05:00,8.51,8.52,8.51,8.52,452000.0,8.51,8.52,8.51,8.52,452000.0
2010-11-11 15:10:00,8.52,8.53,8.52,8.52,688000.0,8.52,8.53,8.52,8.52,688000.0
2010-11-11 15:15:00,8.52,8.53,8.52,8.52,588000.0,8.52,8.53,8.52,8.52,588000.0
2010-11-11 15:20:00,8.52,8.53,8.5,8.5,918000.0,8.52,8.53,8.5,8.5,918000.0
2010-11-11 15:25:00,8.5,8.51,8.5,8.51,934000.0,8.5,8.51,8.5,8.51,934000.0
2010-11-11 15:30:00,8.51,8.51,8.5,8.51,1200000.0,8.51,8.51,8.5,8.51,1200000.0
2010-11-11 15:35:00,8.51,8.51,8.5,8.5,1026000.0,8.51,8.51,8.5,8.5,1026000.0
2010-11-11 15:40:00,8.51,8.51,8.5,8.51,938000.0,8.51,8.51,8.5,8.51,938000.0
2010-11-11 15:45:00,8.51,8.52,8.51,8.51,1372000.0,8.51,8.52,8.51,8.51,1372000.0
2010-11-11 15:50:00,8.51,8.51,8.51,8.51,1082000.0,8.51,8.51,8.51,8.51,1082000.0
2010-11-11 15:55:00,8.51,8.52,8.5,8.52,4126000.0,8.51,8.52,8.5,8.52,4126000.0
2010-11-12 09:30:00,8.51,8.56,8.48,8.53,2706000.0,8.51,8.56,8.48,8.53,2706000.0
2010-11-12 09:35:00,8.53,8.53,8.49,8.5,1968000.0,8.53,8.53,8.49,8.5,1968000.0
2010-11-12 09:40:00,8.5,8.51,8.49,8.51,1782000.0,8.5,8.51,8.49,8.51,1782000.0
2010-11-12 09:45:00,8.51,8.53,8.5,8.52,1888000.0,8.51,8.53,8.5,8.52,1888000.0
2010-11-12 09:50:00,8.52,8.56,8.52,8.56,2542000.0,8.52,8.56,8.52,8.56,2542000.0
2010-11-12 09:55:00,8.56,8.56,8.54,8.54,1930000.0,8.56,8.56,8.54,8.54,1930000.0
2010-11-12 10:00:00,8.54,8.55,8.54,8.54,860000.0,8.54,8.55,8.54,8.54,860000.0
2010-11-12 10:05:00,8.54,8.55,8.52,8.54,1352000.0,8.54,8.55,8.52,8.54,1352000.0
2010-11-12 10:10:00,8.55,8.55,8.51,8.51,1670000.0,8.55,8.55,8.51,8.51,1670000.0
2010-11-12 10:15:00,8.51,8.55,8.51,8.52,1928000.0,8.51,8.55,8.51,8.52,1928000.0
2010-11-12 10:20:00,8.52,8.53,8.51,8.53,1832000.0,8.52,8.53,8.51,8.53,1832000.0
2010-11-12 10:25:00,8.53,8.53,8.5,8.51,2240000.0,8.53,8.53,8.5,8.51,2240000.0
2010-11-12 10:30:00,8.51,8.51,8.5,8.5,2648000.0,8.51,8.51,8.5,8.5,2648000.0
2010-11-12 10:35:00,8.5,8.51,8.48,8.49,5986000.0,8.5,8.51,8.48,8.49,5986000.0
2010-11-12 10:40:00,8.48,8.48,8.44,8.47,4250000.0,8.48,8.48,8.44,8.47,4250000.0
2010-11-12 10:45:00,8.47,8.47,8.44,8.46,2674000.0,8.47,8.47,8.44,8.46,2674000.0
2010-11-12 10:50:00,8.46,8.46,8.43,8.43,2286000.0,8.46,8.46,8.43,8.43,2286000.0
2010-11-12 10:55:00,8.43,8.44,8.42,8.43,1778000.0,8.43,8.44,8.42,8.43,1778000.0
2010-11-12 11:00:00,8.43,8.45,8.42,8.45,1918000.0,8.43,8.45,8.42,8.45,1918000.0
2010-11-12 11:05:00,8.44,8.46,8.44,8.44,1584000.0,8.44,8.46,8.44,8.44,1584000.0
2010-11-12 11:10:00,8.44,8.46,8.44,8.46,1110000.0,8.44,8.46,8.44,8.46,1110000.0
2010-11-12 11:15:00,8.45,8.46,8.45,8.46,662000.0,8.45,8.46,8.45,8.46,662000.0
2010-11-12 11:20:00,8.46,8.48,8.46,8.47,1406000.0,8.46,8.48,8.46,8.47,1406000.0
2010-11-12 11:25:00,8.47,8.49,8.47,8.49,1852000.0,8.47,8.49,8.47,8.49,1852000.0
2010-11-12 11:30:00,8.49,8.5,8.47,8.49,1162000.0,8.49,8.5,8.47,8.49,1162000.0
2010-11-12 11:35:00,8.49,8.5,8.48,8.48,900000.0,8.49,8.5,8.48,8.48,900000.0
2010-11-12 11:40:00,8.48,8.49,8.47,8.47,1540000.0,8.48,8.49,8.47,8.47,1540000.0
2010-11-12 11:45:00,8.47,8.48,8.46,8.46,926000.0,8.47,8.48,8.46,8.46,926000.0
2010-11-12 11:50:00,8.46,8.46,8.43,8.43,1072000.0,8.46,8.46,8.43,8.43,1072000.0
2010-11-12 11:55:00,8.43,8.44,8.42,8.42,1256000.0,8.43,8.44,8.42,8.42,1256000.0
2010-11-12 12:00:00,8.42,8.43,8.41,8.42,1348000.0,8.42,8.43,8.41,8.42,1348000.0
2010-11-12 12:05:00,8.42,8.42,8.41,8.41,980000.0,8.42,8.42,8.41,8.41,980000.0
2010-11-12 12:10:00,8.41,8.41,8.38,8.38,1884000.0,8.41,8.41,8.38,8.38,1884000.0
2010-11-12 12:15:00,8.38,8.39,8.36,8.36,1480000.0,8.38,8.39,8.36,8.36,1480000.0
2010-11-12 12:20:00,8.36,8.36,8.31,8.31,2850000.0,8.36,8.36,8.31,8.31,2850000.0
2010-11-12 12:25:00,8.31,8.32,8.29,8.3,2474000.0,8.31,8.32,8.29,8.3,2474000.0
2010-11-12 12:30:00,8.3,8.33,8.3,8.3,2096000.0,8.3,8.33,8.3,8.3,2096000.0
2010-11-12 12:35:00,8.29,8.31,8.27,8.3,3156000.0,8.29,8.31,8.27,8.3,3156000.0
2010-11-12 12:40:00,8.3,8.32,8.28,8.32,2444000.0,8.3,8.32,8.28,8.32,2444000.0
2010-11-12 12:45:00,8.32,8.33,8.29,8.3,1714000.0,8.32,8.33,8.29,8.3,1714000.0
2010-11-12 12:50:00,8.3,8.31,8.29,8.31,2008000.0,8.3,8.31,8.29,8.31,2008000.0
2010-11-12 12:55:00,8.31,8.32,8.3,8.3,2158000.0,8.31,8.32,8.3,8.3,2158000.0
2010-11-12 13:00:00,8.3,8.31,8.28,8.29,1432000.0,8.3,8.31,8.28,8.29,1432000.0
2010-11-12 13:05:00,8.29,8.31,8.29,8.3,2064000.0,8.29,8.31,8.29,8.3,2064000.0
2010-11-12 13:10:00,8.3,8.31,8.29,8.29,1870000.0,8.3,8.31,8.29,8.29,1870000.0
2010-11-12 13:15:00,8.29,8.3,8.28,8.28,1460000.0,8.29,8.3,8.28,8.28,1460000.0
2010-11-12 13:20:00,8.28,8.29,8.28,8.29,1378000.0,8.28,8.29,8.28,8.29,1378000.0
2010-11-12 13:25:00,8.29,8.3,8.28,8.29,1270000.0,8.29,8.3,8.28,8.29,1270000.0
2010-11-12 13:30:00,8.29,8.29,8.28,8.29,1594000.0,8.29,8.29,8.28,8.29,1594000.0
2010-11-12 13:35:00,8.29,8.3,8.28,8.3,900000.0,8.29,8.3,8.28,8.3,900000.0
2010-11-12 13:40:00,8.3,8.31,8.3,8.3,1704000.0,8.3,8.31,8.3,8.3,1704000.0
2010-11-12 13:45:00,8.3,8.31,8.29,8.3,1440000.0,8.3,8.31,8.29,8.3,1440000.0
2010-11-12 13:50:00,8.3,8.31,8.29,8.29,910000.0,8.3,8.31,8.29,8.29,910000.0
2010-11-12 13:55:00,8.29,8.29,8.27,8.27,1818000.0,8.29,8.29,8.27,8.27,1818000.0
2010-11-12 14:00:00,8.27,8.27,8.26,8.26,1708000.0,8.27,8.27,8.26,8.26,1708000.0
2010-11-12 14:05:00,8.26,8.27,8.25,8.26,844000.0,8.26,8.27,8.25,8.26,844000.0
2010-11-12 14:10:00,8.26,8.29,8.26,8.29,1316000.0,8.26,8.29,8.26,8.29,1316000.0
2010-11-12 14:15:00,8.29,8.3,8.28,8.29,1184000.0,8.29,8.3,8.28,8.29,1184000.0
2010-11-12 14:20:00,8.29,8.31,8.29,8.3,1424000.0,8.29,8.31,8.29,8.3,1424000.0
2010-11-12 14:25:00,8.3,8.3,8.27,8.27,1204000.0,8.3,8.3,8.27,8.27,1204000.0
2010-11-12 14:30:00,8.28,8.3,8.27,8.3,1324000.0,8.28,8.3,8.27,8.3,1324000.0
2010-11-12 14:35:00,8.3,8.3,8.29,8.3,988000.0,8.3,8.3,8.29,8.3,988000.0
2010-11-12 14:40:00,8.3,8.3,8.28,8.29,678000.0,8.3,8.3,8.28,8.29,678000.0
2010-11-12 14:45:00,8.29,8.32,8.28,8.32,850000.0,8.29,8.32,8.28,8.32,850000.0
2010-11-12 14:50:00,8.32,8.33,8.31,8.33,1282000.0,8.32,8.33,8.31,8.33,1282000.0
2010-11-12 14:55:00,8.33,8.33,8.31,8.31,858000.0,8.33,8.33,8.31,8.31,858000.0
2010-11-12 15:00:00,8.31,8.32,8.3,8.32,1122000.0,8.31,8.32,8.3,8.32,1122000.0
2010-11-12 15:05:00,8.32,8.33,8.32,8.32,1242000.0,8.32,8.33,8.32,8.32,1242000.0
2010-11-12 15:10:00,8.32,8.33,8.31,8.32,1086000.0,8.32,8.33,8.31,8.32,1086000.0
2010-11-12 15:15:00,8.32,8.33,8.31,8.33,842000.0,8.32,8.33,8.31,8.33,842000.0
2010-11-12 15:20:00,8.33,8.33,8.31,8.32,1892000.0,8.33,8.33,8.31,8.32,1892000.0
2010-11-12 15:25:00,8.32,8.32,8.29,8.31,1950000.0,8.32,8.32,8.29,8.31,1950000.0
2010-11-12 15:30:00,8.31,8.31,8.29,8.3,2112000.0,8.31,8.31,8.29,8.3,2112000.0
2010-11-12 15:35:00,8.3,8.31,8.29,8.29,1428000.0,8.3,8.31,8.29,8.29,1428000.0
2010-11-12 15:40:00,8.29,8.29,8.28,8.28,1962000.0,8.29,8.29,8.28,8.28,1962000.0
2010-11-12 15:45:00,8.28,8.3,8.28,8.3,2236000.0,8.28,8.3,8.28,8.3,2236000.0
2010-11-12 15:50:00,8.3,8.3,8.27,8.28,3156000.0,8.3,8.3,8.27,8.28,3156000.0
2010-11-12 15:55:00,8.28,8.3,8.28,8.28,4314000.0,8.28,8.3,8.28,8.28,4314000.0
2010-11-15 09:30:00,8.26,8.27,8.13,8.14,9638000.0,8.26,8.27,8.13,8.14,9638000.0
2010-11-15 09:35:00,8.14,8.16,8.09,8.14,6888000.0,8.14,8.16,8.09,8.14,6888000.0
2010-11-15 09:40:00,8.14,8.18,8.11,8.11,4438000.0,8.14,8.18,8.11,8.11,4438000.0
2010-11-15 09:45:00,8.11,8.12,8.09,8.1,3148000.0,8.11,8.12,8.09,8.1,3148000.0
2010-11-15 09:50:00,8.1,8.1,8.05,8.06,5132000.0,8.1,8.1,8.05,8.06,5132000.0
2010-11-15 09:55:00,8.06,8.08,8.04,8.05,5636000.0,8.06,8.08,8.04,8.05,5636000.0
2010-11-15 10:00:00,8.04,8.07,8.04,8.07,4188000.0,8.04,8.07,8.04,8.07,4188000.0
2010-11-15 10:05:00,8.07,8.08,8.04,8.04,2826000.0,8.07,8.08,8.04,8.04,2826000.0
2010-11-15 10:10:00,8.04,8.09,8.03,8.08,2998000.0,8.04,8.09,8.03,8.08,2998000.0
2010-11-15 10:15:00,8.08,8.09,8.06,8.08,2226000.0,8.08,8.09,8.06,8.08,2226000.0
2010-11-15 10:20:00,8.07,8.1,8.06,8.1,2284000.0,8.07,8.1,8.06,8.1,2284000.0
2010-11-15 10:25:00,8.1,8.1,8.05,8.06,2304000.0,8.1,8.1,8.05,8.06,2304000.0
2010-11-15 10:30:00,8.06,8.06,8.02,8.03,3708000.0,8.06,8.06,8.02,8.03,3708000.0
2010-11-15 10:35:00,8.03,8.07,8.02,8.05,2352000.0,8.03,8.07,8.02,8.05,2352000.0
2010-11-15 10:40:00,8.05,8.08,8.05,8.06,2096000.0,8.05,8.08,8.05,8.06,2096000.0
2010-11-15 10:45:00,8.06,8.06,8.03,8.04,1104000.0,8.06,8.06,8.03,8.04,1104000.0
2010-11-15 10:50:00,8.04,8.04,8.02,8.04,1372000.0,8.04,8.04,8.02,8.04,1372000.0
2010-11-15 10:55:00,8.04,8.04,8.01,8.02,1618000.0,8.04,8.04,8.01,8.02,1618000.0
2010-11-15 11:00:00,8.02,8.04,8.02,8.03,1406000.0,8.02,8.04,8.02,8.03,1406000.0
2010-11-15 11:05:00,8.03,8.03,8.01,8.01,1818000.0,8.03,8.03,8.01,8.01,1818000.0
2010-11-15 11:10:00,8.01,8.04,8.01,8.03,1286000.0,8.01,8.04,8.01,8.03,1286000.0
2010-11-15 11:15:00,8.03,8.04,8.02,8.03,1630000.0,8.03,8.04,8.02,8.03,1630000.0
2010-11-15 11:20:00,8.03,8.03,8.01,8.01,1208000.0,8.03,8.03,8.01,8.01,1208000.0
2010-11-15 11:25:00,8.01,8.02,8.0,8.01,1268000.0,8.01,8.02,8.0,8.01,1268000.0
2010-11-15 11:30:00,8.01,8.03,8.01,8.03,1268000.0,8.01,8.03,8.01,8.03,1268000.0
2010-11-15 11:35:00,8.02,8.04,8.02,8.03,1372000.0,8.02,8.04,8.02,8.03,1372000.0
2010-11-15 11:40:00,8.03,8.06,8.03,8.05,1946000.0,8.03,8.06,8.03,8.05,1946000.0
2010-11-15 11:45:00,8.05,8.06,8.05,8.05,1414000.0,8.05,8.06,8.05,8.05,1414000.0
2010-11-15 11:50:00,8.05,8.06,8.05,8.06,1374000.0,8.05,8.06,8.05,8.06,1374000.0
2010-11-15 11:55:00,8.06,8.06,8.05,8.05,1304000.0,8.06,8.06,8.05,8.05,1304000.0
2010-11-15 12:00:00,8.05,8.06,8.04,8.04,1116000.0,8.05,8.06,8.04,8.04,1116000.0
2010-11-15 12:05:00,8.04,8.06,8.01,8.03,6780000.0,8.04,8.06,8.01,8.03,6780000.0
2010-11-15 12:10:00,8.03,8.05,8.01,8.05,2520000.0,8.03,8.05,8.01,8.05,2520000.0
2010-11-15 12:15:00,8.05,8.05,8.04,8.04,1260000.0,8.05,8.05,8.04,8.04,1260000.0
2010-11-15 12:20:00,8.04,8.05,8.03,8.05,1178000.0,8.04,8.05,8.03,8.05,1178000.0
2010-11-15 12:25:00,8.05,8.05,8.04,8.04,728000.0,8.05,8.05,8.04,8.04,728000.0
2010-11-15 12:30:00,8.04,8.05,8.03,8.04,1158000.0,8.04,8.05,8.03,8.04,1158000.0
2010-11-15 12:35:00,8.05,8.05,8.03,8.05,582000.0,8.05,8.05,8.03,8.05,582000.0
2010-11-15 12:40:00,8.05,8.05,8.04,8.04,662000.0,8.05,8.05,8.04,8.04,662000.0
2010-11-15 12:45:00,8.05,8.06,8.04,8.05,752000.0,8.05,8.06,8.04,8.05,752000.0
2010-11-15 12:50:00,8.05,8.05,8.05,8.05,582000.0,8.05,8.05,8.05,8.05,582000.0
2010-11-15 12:55:00,8.05,8.07,8.05,8.07,820000.0,8.05,8.07,8.05,8.07,820000.0
2010-11-15 13:00:00,8.07,8.07,8.04,8.04,1546000.0,8.07,8.07,8.04,8.04,1546000.0
2010-11-15 13:05:00,8.04,8.04,8.03,8.04,1182000.0,8.04,8.04,8.03,8.04,1182000.0
2010-11-15 13:10:00,8.04,8.05,8.04,8.05,870000.0,8.04,8.05,8.04,8.05,870000.0
2010-11-15 13:15:00,8.05,8.05,8.04,8.05,586000.0,8.05,8.05,8.04,8.05,586000.0
2010-11-15 13:20:00,8.05,8.08,8.03,8.08,3726000.0,8.05,8.08,8.03,8.08,3726000.0
2010-11-15 13:25:00,8.08,8.11,8.07,8.09,3332000.0,8.08,8.11,8.07,8.09,3332000.0
2010-11-15 13:30:00,8.09,8.11,8.09,8.1,1940000.0,8.09,8.11,8.09,8.1,1940000.0
2010-11-15 13:35:00,8.1,8.11,8.09,8.1,1564000.0,8.1,8.11,8.09,8.1,1564000.0
2010-11-15 13:40:00,8.11,8.12,8.1,8.1,976000.0,8.11,8.12,8.1,8.1,976000.0
2010-11-15 13:45:00,8.1,8.11,8.09,8.09,692000.0,8.1,8.11,8.09,8.09,692000.0
2010-11-15 13:50:00,8.09,8.1,8.09,8.09,962000.0,8.09,8.1,8.09,8.09,962000.0
2010-11-15 13:55:00,8.09,8.09,8.08,8.08,746000.0,8.09,8.09,8.08,8.08,746000.0
2010-11-15 14:00:00,8.08,8.1,8.08,8.1,972000.0,8.08,8.1,8.08,8.1,972000.0
2010-11-15 14:05:00,8.1,8.1,8.08,8.09,876000.0,8.1,8.1,8.08,8.09,876000.0
2010-11-15 14:10:00,8.09,8.09,8.07,8.07,1198000.0,8.09,8.09,8.07,8.07,1198000.0
2010-11-15 14:15:00,8.07,8.1,8.07,8.09,858000.0,8.07,8.1,8.07,8.09,858000.0
2010-11-15 14:20:00,8.09,8.09,8.08,8.09,832000.0,8.09,8.09,8.08,8.09,832000.0
2010-11-15 14:25:00,8.09,8.1,8.09,8.09,1124000.0,8.09,8.1,8.09,8.09,1124000.0
2010-11-15 14:30:00,8.09,8.09,8.07,8.08,738000.0,8.09,8.09,8.07,8.08,738000.0
2010-11-15 14:35:00,8.08,8.08,8.07,8.08,1038000.0,8.08,8.08,8.07,8.08,1038000.0
2010-11-15 14:40:00,8.08,8.09,8.07,8.08,746000.0,8.08,8.09,8.07,8.08,746000.0
2010-11-15 14:45:00,8.08,8.09,8.07,8.08,784000.0,8.08,8.09,8.07,8.08,784000.0
2010-11-15 14:50:00,8.08,8.09,8.07,8.08,804000.0,8.08,8.09,8.07,8.08,804000.0
2010-11-15 14:55:00,8.08,8.09,8.08,8.08,630000.0,8.08,8.09,8.08,8.08,630000.0
2010-11-15 15:00:00,8.08,8.09,8.07,8.08,836000.0,8.08,8.09,8.07,8.08,836000.0
2010-11-15 15:05:00,8.08,8.09,8.07,8.09,1662000.0,8.08,8.09,8.07,8.09,1662000.0
2010-11-15 15:10:00,8.09,8.1,8.07,8.07,1660000.0,8.09,8.1,8.07,8.07,1660000.0
2010-11-15 15:15:00,8.07,8.07,8.03,8.04,3748000.0,8.07,8.07,8.03,8.04,3748000.0
2010-11-15 15:20:00,8.04,8.04,8.01,8.01,3820000.0,8.04,8.04,8.01,8.01,3820000.0
2010-11-15 15:25:00,8.01,8.02,8.0,8.01,2906000.0,8.01,8.02,8.0,8.01,2906000.0
2010-11-15 15:30:00,8.01,8.02,7.98,7.99,5740000.0,8.01,8.02,7.98,7.99,5740000.0
2010-11-15 15:35:00,7.99,8.0,7.98,7.99,4528000.0,7.99,8.0,7.98,7.99,4528000.0
2010-11-15 15:40:00,7.99,7.99,7.96,7.96,4334000.0,7.99,7.99,7.96,7.96,4334000.0
2010-11-15 15:45:00,7.96,7.97,7.94,7.95,6304000.0,7.96,7.97,7.94,7.95,6304000.0
2010-11-15 15:50:00,7.95,7.96,7.93,7.93,6112000.0,7.95,7.96,7.93,7.93,6112000.0
2010-11-15 15:55:00,7.93,7.95,7.93,7.95,10310000.0,7.93,7.95,7.93,7.95,10310000.0
2010-11-16 09:30:00,7.94,8.03,7.93,8.0,6350000.0,7.94,8.03,7.93,8.0,6350000.0
2010-11-16 09:35:00,8.0,8.05,8.0,8.01,3852000.0,8.0,8.05,8.0,8.01,3852000.0
2010-11-16 09:40:00,8.01,8.02,7.97,7.98,3402000.0,8.01,8.02,7.97,7.98,3402000.0
2010-11-16 09:45:00,7.98,8.01,7.97,8.0,2338000.0,7.98,8.01,7.97,8.0,2338000.0
2010-11-16 09:50:00,8.0,8.02,7.99,8.01,2842000.0,8.0,8.02,7.99,8.01,2842000.0
2010-11-16 09:55:00,8.01,8.04,8.01,8.02,1948000.0,8.01,8.04,8.01,8.02,1948000.0
2010-11-16 10:00:00,8.02,8.03,8.0,8.01,2402000.0,8.02,8.03,8.0,8.01,2402000.0
2010-11-16 10:05:00,8.01,8.02,8.0,8.0,2290000.0,8.01,8.02,8.0,8.0,2290000.0
2010-11-16 10:10:00,8.0,8.02,7.98,8.01,1594000.0,8.0,8.02,7.98,8.01,1594000.0
2010-11-16 10:15:00,8.01,8.01,7.98,8.0,2208000.0,8.01,8.01,7.98,8.0,2208000.0
2010-11-16 10:20:00,8.0,8.0,7.94,7.95,2714000.0,8.0,8.0,7.94,7.95,2714000.0
2010-11-16 10:25:00,7.95,7.97,7.94,7.96,1328000.0,7.95,7.97,7.94,7.96,1328000.0
2010-11-16 10:30:00,7.96,7.97,7.94,7.94,1962000.0,7.96,7.97,7.94,7.94,1962000.0
2010-11-16 10:35:00,7.94,7.97,7.94,7.95,3100000.0,7.94,7.97,7.94,7.95,3100000.0
2010-11-16 10:40:00,7.96,7.96,7.94,7.96,2046000.0,7.96,7.96,7.94,7.96,2046000.0
2010-11-16 10:45:00,7.96,7.98,7.95,7.98,1752000.0,7.96,7.98,7.95,7.98,1752000.0
2010-11-16 10:50:00,7.98,7.98,7.96,7.97,800000.0,7.98,7.98,7.96,7.97,800000.0
2010-11-16 10:55:00,7.96,7.97,7.96,7.97,1360000.0,7.96,7.97,7.96,7.97,1360000.0
2010-11-16 11:00:00,7.97,7.97,7.94,7.94,1710000.0,7.97,7.97,7.94,7.94,1710000.0
2010-11-16 11:05:00,7.94,7.94,7.88,7.88,4504000.0,7.94,7.94,7.88,7.88,4504000.0
2010-11-16 11:10:00,7.88,7.89,7.85,7.89,3894000.0,7.88,7.89,7.85,7.89,3894000.0
2010-11-16 11:15:00,7.89,7.89,7.85,7.86,2114000.0,7.89,7.89,7.85,7.86,2114000.0
2010-11-16 11:20:00,7.86,7.88,7.84,7.88,2192000.0,7.86,7.88,7.84,7.88,2192000.0
2010-11-16 11:25:00,7.88,7.89,7.87,7.88,1282000.0,7.88,7.89,7.87,7.88,1282000.0
2010-11-16 11:30:00,7.88,7.91,7.88,7.91,2260000.0,7.88,7.91,7.88,7.91,2260000.0
2010-11-16 11:35:00,7.91,7.91,7.9,7.9,1010000.0,7.91,7.91,7.9,7.9,1010000.0
2010-11-16 11:40:00,7.91,7.91,7.88,7.88,1576000.0,7.91,7.91,7.88,7.88,1576000.0
2010-11-16 11:45:00,7.89,7.9,7.87,7.88,1418000.0,7.89,7.9,7.87,7.88,1418000.0
2010-11-16 11:50:00,7.88,7.91,7.87,7.9,1262000.0,7.88,7.91,7.87,7.9,1262000.0
2010-11-16 11:55:00,7.9,7.91,7.88,7.89,832000.0,7.9,7.91,7.88,7.89,832000.0
2010-11-16 12:00:00,7.9,7.9,7.89,7.89,1022000.0,7.9,7.9,7.89,7.89,1022000.0
2010-11-16 12:05:00,7.89,7.91,7.89,7.91,936000.0,7.89,7.91,7.89,7.91,936000.0
2010-11-16 12:10:00,7.91,7.91,7.88,7.91,1532000.0,7.91,7.91,7.88,7.91,1532000.0
2010-11-16 12:15:00,7.91,7.91,7.9,7.9,682000.0,7.91,7.91,7.9,7.9,682000.0
2010-11-16 12:20:00,7.9,7.9,7.88,7.88,612000.0,7.9,7.9,7.88,7.88,612000.0
2010-11-16 12:25:00,7.88,7.9,7.88,7.89,626000.0,7.88,7.9,7.88,7.89,626000.0
2010-11-16 12:30:00,7.89,7.9,7.86,7.88,950000.0,7.89,7.9,7.86,7.88,950000.0
2010-11-16 12:35:00,7.88,7.88,7.87,7.87,484000.0,7.88,7.88,7.87,7.87,484000.0
2010-11-16 12:40:00,7.87,7.88,7.87,7.88,772000.0,7.87,7.88,7.87,7.88,772000.0
2010-11-16 12:45:00,7.88,7.89,7.87,7.88,1004000.0,7.88,7.89,7.87,7.88,1004000.0
2010-11-16 12:50:00,7.88,7.9,7.88,7.89,908000.0,7.88,7.9,7.88,7.89,908000.0
2010-11-16 12:55:00,7.89,7.91,7.89,7.91,976000.0,7.89,7.91,7.89,7.91,976000.0
2010-11-16 13:00:00,7.91,7.92,7.9,7.91,818000.0,7.91,7.92,7.9,7.91,818000.0
2010-11-16 13:05:00,7.91,7.91,7.89,7.9,466000.0,7.91,7.91,7.89,7.9,466000.0
2010-11-16 13:10:00,7.9,7.91,7.89,7.9,742000.0,7.9,7.91,7.89,7.9,742000.0
2010-11-16 13:15:00,7.9,7.9,7.88,7.9,708000.0,7.9,7.9,7.88,7.9,708000.0
2010-11-16 13:20:00,7.9,7.9,7.89,7.9,586000.0,7.9,7.9,7.89,7.9,586000.0
2010-11-16 13:25:00,7.9,7.9,7.89,7.9,780000.0,7.9,7.9,7.89,7.9,780000.0
2010-11-16 13:30:00,7.9,7.91,7.9,7.91,694000.0,7.9,7.91,7.9,7.91,694000.0
2010-11-16 13:35:00,7.91,7.93,7.9,7.93,1462000.0,7.91,7.93,7.9,7.93,1462000.0
2010-11-16 13:40:00,7.93,7.93,7.92,7.92,942000.0,7.93,7.93,7.92,7.92,942000.0
2010-11-16 13:45:00,7.92,7.92,7.91,7.91,620000.0,7.92,7.92,7.91,7.91,620000.0
2010-11-16 13:50:00,7.92,7.93,7.91,7.92,844000.0,7.92,7.93,7.91,7.92,844000.0
2010-11-16 13:55:00,7.92,7.95,7.92,7.94,2294000.0,7.92,7.95,7.92,7.94,2294000.0
2010-11-16 14:00:00,7.95,7.95,7.93,7.94,1896000.0,7.95,7.95,7.93,7.94,1896000.0
2010-11-16 14:05:00,7.94,7.94,7.92,7.93,764000.0,7.94,7.94,7.92,7.93,764000.0
2010-11-16 14:10:00,7.94,7.95,7.93,7.95,1110000.0,7.94,7.95,7.93,7.95,1110000.0
2010-11-16 14:15:00,7.95,7.95,7.92,7.92,832000.0,7.95,7.95,7.92,7.92,832000.0
2010-11-16 14:20:00,7.92,7.93,7.92,7.93,664000.0,7.92,7.93,7.92,7.93,664000.0
2010-11-16 14:25:00,7.93,7.93,7.92,7.92,582000.0,7.93,7.93,7.92,7.92,582000.0
2010-11-16 14:30:00,7.92,7.93,7.91,7.92,930000.0,7.92,7.93,7.91,7.92,930000.0
2010-11-16 14:35:00,7.92,7.93,7.9,7.9,812000.0,7.92,7.93,7.9,7.9,812000.0
2010-11-16 14:40:00,7.9,7.91,7.89,7.9,890000.0,7.9,7.91,7.89,7.9,890000.0
2010-11-16 14:45:00,7.9,7.91,7.9,7.91,696000.0,7.9,7.91,7.9,7.91,696000.0
2010-11-16 14:50:00,7.91,7.92,7.9,7.91,760000.0,7.91,7.92,7.9,7.91,760000.0
2010-11-16 14:55:00,7.91,7.92,7.91,7.91,1550000.0,7.91,7.92,7.91,7.91,1550000.0
2010-11-16 15:00:00,7.91,7.93,7.91,7.91,1172000.0,7.91,7.93,7.91,7.91,1172000.0
2010-11-16 15:05:00,7.91,7.92,7.9,7.91,1108000.0,7.91,7.92,7.9,7.91,1108000.0
2010-11-16 15:10:00,7.91,7.91,7.88,7.88,1544000.0,7.91,7.91,7.88,7.88,1544000.0
2010-11-16 15:15:00,7.88,7.88,7.85,7.86,2230000.0,7.88,7.88,7.85,7.86,2230000.0
2010-11-16 15:20:00,7.86,7.87,7.85,7.87,1334000.0,7.86,7.87,7.85,7.87,1334000.0
2010-11-16 15:25:00,7.87,7.88,7.86,7.86,1012000.0,7.87,7.88,7.86,7.86,1012000.0
2010-11-16 15:30:00,7.87,7.88,7.86,7.86,998000.0,7.87,7.88,7.86,7.86,998000.0
2010-11-16 15:35:00,7.86,7.86,7.85,7.85,1832000.0,7.86,7.86,7.85,7.85,1832000.0
2010-11-16 15:40:00,7.86,7.88,7.86,7.88,2552000.0,7.86,7.88,7.86,7.88,2552000.0
2010-11-16 15:45:00,7.87,7.89,7.87,7.88,1516000.0,7.87,7.89,7.87,7.88,1516000.0
2010-11-16 15:50:00,7.88,7.9,7.87,7.89,2974000.0,7.88,7.9,7.87,7.89,2974000.0
2010-11-16 15:55:00,7.89,7.91,7.89,7.89,5026000.0,7.89,7.91,7.89,7.89,5026000.0
2010-11-17 09:30:00,7.89,7.95,7.89,7.93,3350000.0,7.89,7.95,7.89,7.93,3350000.0
2010-11-17 09:35:00,7.92,7.98,7.92,7.93,2598000.0,7.92,7.98,7.92,7.93,2598000.0
2010-11-17 09:40:00,7.93,7.95,7.93,7.95,1452000.0,7.93,7.95,7.93,7.95,1452000.0
2010-11-17 09:45:00,7.94,7.98,7.94,7.96,2208000.0,7.94,7.98,7.94,7.96,2208000.0
2010-11-17 09:50:00,7.95,7.97,7.94,7.95,1556000.0,7.95,7.97,7.94,7.95,1556000.0
2010-11-17 09:55:00,7.95,7.97,7.93,7.95,1432000.0,7.95,7.97,7.93,7.95,1432000.0
2010-11-17 10:00:00,7.95,7.99,7.95,7.98,2180000.0,7.95,7.99,7.95,7.98,2180000.0
2010-11-17 10:05:00,7.98,7.99,7.97,7.98,1158000.0,7.98,7.99,7.97,7.98,1158000.0
2010-11-17 10:10:00,7.97,7.99,7.96,7.99,1880000.0,7.97,7.99,7.96,7.99,1880000.0
2010-11-17 10:15:00,7.99,8.01,7.99,7.99,2378000.0,7.99,8.01,7.99,7.99,2378000.0
2010-11-17 10:20:00,7.99,8.01,7.99,8.0,1932000.0,7.99,8.01,7.99,8.0,1932000.0
2010-11-17 10:25:00,8.0,8.01,7.99,8.0,1014000.0,8.0,8.01,7.99,8.0,1014000.0
2010-11-17 10:30:00,8.0,8.03,8.0,8.01,1986000.0,8.0,8.03,8.0,8.01,1986000.0
2010-11-17 10:35:00,8.01,8.03,8.01,8.03,1556000.0,8.01,8.03,8.01,8.03,1556000.0
2010-11-17 10:40:00,8.03,8.04,8.02,8.02,2050000.0,8.03,8.04,8.02,8.02,2050000.0
2010-11-17 10:45:00,8.03,8.03,8.0,8.0,1462000.0,8.03,8.03,8.0,8.0,1462000.0
2010-11-17 10:50:00,8.01,8.01,7.99,8.01,974000.0,8.01,8.01,7.99,8.01,974000.0
2010-11-17 10:55:00,8.01,8.01,7.99,8.0,1050000.0,8.01,8.01,7.99,8.0,1050000.0
2010-11-17 11:00:00,8.0,8.01,7.99,7.99,768000.0,8.0,8.01,7.99,7.99,768000.0
2010-11-17 11:05:00,7.99,7.99,7.96,7.98,1448000.0,7.99,7.99,7.96,7.98,1448000.0
2010-11-17 11:10:00,7.98,8.0,7.97,8.0,958000.0,7.98,8.0,7.97,8.0,958000.0
2010-11-17 11:15:00,7.99,8.0,7.98,7.98,806000.0,7.99,8.0,7.98,7.98,806000.0
2010-11-17 11:20:00,7.98,7.99,7.97,7.97,1324000.0,7.98,7.99,7.97,7.97,1324000.0
2010-11-17 11:25:00,7.97,7.99,7.97,7.99,674000.0,7.97,7.99,7.97,7.99,674000.0
2010-11-17 11:30:00,7.99,7.99,7.98,7.99,466000.0,7.99,7.99,7.98,7.99,466000.0
2010-11-17 11:35:00,7.99,7.99,7.98,7.98,614000.0,7.99,7.99,7.98,7.98,614000.0
2010-11-17 11:40:00,7.98,7.99,7.98,7.98,558000.0,7.98,7.99,7.98,7.98,558000.0
2010-11-17 11:45:00,7.98,7.99,7.97,7.97,650000.0,7.98,7.99,7.97,7.97,650000.0
2010-11-17 11:50:00,7.97,8.01,7.97,8.01,1508000.0,7.97,8.01,7.97,8.01,1508000.0
2010-11-17 11:55:00,8.01,8.02,8.01,8.01,890000.0,8.01,8.02,8.01,8.01,890000.0
2010-11-17 12:00:00,8.01,8.01,8.0,8.0,644000.0,8.01,8.01,8.0,8.0,644000.0
2010-11-17 12:05:00,8.0,8.0,7.98,7.98,524000.0,8.0,8.0,7.98,7.98,524000.0
2010-11-17 12:10:00,7.98,7.99,7.97,7.98,488000.0,7.98,7.99,7.97,7.98,488000.0
2010-11-17 12:15:00,7.98,7.98,7.96,7.97,546000.0,7.98,7.98,7.96,7.97,546000.0
2010-11-17 12:20:00,7.97,7.98,7.97,7.98,580000.0,7.97,7.98,7.97,7.98,580000.0
2010-11-17 12:25:00,7.97,7.98,7.96,7.96,854000.0,7.97,7.98,7.96,7.96,854000.0
2010-11-17 12:30:00,7.96,7.98,7.96,7.97,652000.0,7.96,7.98,7.96,7.97,652000.0
2010-11-17 12:35:00,7.97,7.97,7.96,7.96,346000.0,7.97,7.97,7.96,7.96,346000.0
2010-11-17 12:40:00,7.96,7.97,7.96,7.97,318000.0,7.96,7.97,7.96,7.97,318000.0
2010-11-17 12:45:00,7.96,7.96,7.95,7.96,636000.0,7.96,7.96,7.95,7.96,636000.0
2010-11-17 12:50:00,7.96,7.97,7.96,7.96,604000.0,7.96,7.97,7.96,7.96,604000.0
2010-11-17 12:55:00,7.96,7.96,7.95,7.95,238000.0,7.96,7.96,7.95,7.95,238000.0
2010-11-17 13:00:00,7.96,7.96,7.94,7.94,770000.0,7.96,7.96,7.94,7.94,770000.0
2010-11-17 13:05:00,7.95,7.95,7.94,7.94,580000.0,7.95,7.95,7.94,7.94,580000.0
2010-11-17 13:10:00,7.94,7.95,7.94,7.95,452000.0,7.94,7.95,7.94,7.95,452000.0
2010-11-17 13:15:00,7.94,7.95,7.94,7.95,492000.0,7.94,7.95,7.94,7.95,492000.0
2010-11-17 13:20:00,7.95,7.97,7.95,7.96,698000.0,7.95,7.97,7.95,7.96,698000.0
2010-11-17 13:25:00,7.96,7.97,7.95,7.96,528000.0,7.96,7.97,7.95,7.96,528000.0
2010-11-17 13:30:00,7.96,7.98,7.96,7.98,832000.0,7.96,7.98,7.96,7.98,832000.0
2010-11-17 13:35:00,7.98,7.99,7.97,7.98,896000.0,7.98,7.99,7.97,7.98,896000.0
2010-11-17 13:40:00,7.98,7.98,7.97,7.98,1182000.0,7.98,7.98,7.97,7.98,1182000.0
2010-11-17 13:45:00,7.98,7.98,7.96,7.97,924000.0,7.98,7.98,7.96,7.97,924000.0
2010-11-17 13:50:00,7.97,7.98,7.96,7.96,680000.0,7.97,7.98,7.96,7.96,680000.0
2010-11-17 13:55:00,7.96,7.97,7.96,7.96,670000.0,7.96,7.97,7.96,7.96,670000.0
2010-11-17 14:00:00,7.96,7.97,7.96,7.96,384000.0,7.96,7.97,7.96,7.96,384000.0
2010-11-17 14:05:00,7.96,7.96,7.95,7.96,452000.0,7.96,7.96,7.95,7.96,452000.0
2010-11-17 14:10:00,7.96,7.97,7.95,7.95,394000.0,7.96,7.97,7.95,7.95,394000.0
2010-11-17 14:15:00,7.95,7.96,7.95,7.95,520000.0,7.95,7.96,7.95,7.95,520000.0
2010-11-17 14:20:00,7.95,7.96,7.94,7.96,644000.0,7.95,7.96,7.94,7.96,644000.0
2010-11-17 14:25:00,7.96,7.96,7.95,7.96,470000.0,7.96,7.96,7.95,7.96,470000.0
2010-11-17 14:30:00,7.96,7.97,7.96,7.97,424000.0,7.96,7.97,7.96,7.97,424000.0
2010-11-17 14:35:00,7.97,7.98,7.97,7.98,682000.0,7.97,7.98,7.97,7.98,682000.0
2010-11-17 14:40:00,7.98,7.99,7.96,7.97,1542000.0,7.98,7.99,7.96,7.97,1542000.0
2010-11-17 14:45:00,7.98,7.98,7.97,7.97,408000.0,7.98,7.98,7.97,7.97,408000.0
2010-11-17 14:50:00,7.97,7.97,7.96,7.96,636000.0,7.97,7.97,7.96,7.96,636000.0
2010-11-17 14:55:00,7.96,7.97,7.95,7.95,684000.0,7.96,7.97,7.95,7.95,684000.0
2010-11-17 15:00:00,7.96,7.96,7.94,7.94,946000.0,7.96,7.96,7.94,7.94,946000.0
2010-11-17 15:05:00,7.95,7.95,7.92,7.92,1268000.0,7.95,7.95,7.92,7.92,1268000.0
2010-11-17 15:10:00,7.92,7.93,7.91,7.92,1194000.0,7.92,7.93,7.91,7.92,1194000.0
2010-11-17 15:15:00,7.92,7.93,7.91,7.91,966000.0,7.92,7.93,7.91,7.91,966000.0
2010-11-17 15:20:00,7.91,7.92,7.9,7.9,1468000.0,7.91,7.92,7.9,7.9,1468000.0
2010-11-17 15:25:00,7.91,7.91,7.88,7.88,2178000.0,7.91,7.91,7.88,7.88,2178000.0
2010-11-17 15:30:00,7.88,7.9,7.88,7.9,1860000.0,7.88,7.9,7.88,7.9,1860000.0
2010-11-17 15:35:00,7.9,7.92,7.9,7.91,1480000.0,7.9,7.92,7.9,7.91,1480000.0
2010-11-17 15:40:00,7.91,7.91,7.9,7.91,1202000.0,7.91,7.91,7.9,7.91,1202000.0
2010-11-17 15:45:00,7.91,7.93,7.9,7.93,2514000.0,7.91,7.93,7.9,7.93,2514000.0
2010-11-17 15:50:00,7.93,7.93,7.92,7.92,2088000.0,7.93,7.93,7.92,7.92,2088000.0
2010-11-17 15:55:00,7.92,7.93,7.91,7.92,3392000.0,7.92,7.93,7.91,7.92,3392000.0
2010-11-18 09:30:00,8.04,8.1,8.04,8.09,6998000.0,8.04,8.1,8.04,8.09,6998000.0
2010-11-18 09:35:00,8.08,8.14,8.08,8.13,4542000.0,8.08,8.14,8.08,8.13,4542000.0
2010-11-18 09:40:00,8.14,8.16,8.13,8.13,4176000.0,8.14,8.16,8.13,8.13,4176000.0
2010-11-18 09:45:00,8.14,8.15,8.12,8.12,2750000.0,8.14,8.15,8.12,8.12,2750000.0
2010-11-18 09:50:00,8.12,8.14,8.12,8.13,1270000.0,8.12,8.14,8.12,8.13,1270000.0
2010-11-18 09:55:00,8.13,8.13,8.12,8.13,1834000.0,8.13,8.13,8.12,8.13,1834000.0
2010-11-18 10:00:00,8.13,8.16,8.12,8.12,3508000.0,8.13,8.16,8.12,8.12,3508000.0
2010-11-18 10:05:00,8.11,8.15,8.11,8.15,1820000.0,8.11,8.15,8.11,8.15,1820000.0
2010-11-18 10:10:00,8.15,8.2,8.15,8.19,4412000.0,8.15,8.2,8.15,8.19,4412000.0
2010-11-18 10:15:00,8.19,8.21,8.18,8.2,3320000.0,8.19,8.21,8.18,8.2,3320000.0
2010-11-18 10:20:00,8.2,8.22,8.19,8.21,3450000.0,8.2,8.22,8.19,8.21,3450000.0
2010-11-18 10:25:00,8.21,8.22,8.2,8.22,2004000.0,8.21,8.22,8.2,8.22,2004000.0
2010-11-18 10:30:00,8.21,8.22,8.2,8.21,848000.0,8.21,8.22,8.2,8.21,848000.0
2010-11-18 10:35:00,8.22,8.22,8.21,8.21,1034000.0,8.22,8.22,8.21,8.21,1034000.0
2010-11-18 10:40:00,8.22,8.22,8.2,8.21,1024000.0,8.22,8.22,8.2,8.21,1024000.0
2010-11-18 10:45:00,8.21,8.21,8.2,8.21,1380000.0,8.21,8.21,8.2,8.21,1380000.0
2010-11-18 10:50:00,8.21,8.21,8.2,8.2,998000.0,8.21,8.21,8.2,8.2,998000.0
2010-11-18 10:55:00,8.2,8.21,8.2,8.2,480000.0,8.2,8.21,8.2,8.2,480000.0
2010-11-18 11:00:00,8.2,8.22,8.2,8.21,882000.0,8.2,8.22,8.2,8.21,882000.0
2010-11-18 11:05:00,8.21,8.22,8.19,8.2,1080000.0,8.21,8.22,8.19,8.2,1080000.0
2010-11-18 11:10:00,8.2,8.2,8.19,8.19,836000.0,8.2,8.2,8.19,8.19,836000.0
2010-11-18 11:15:00,8.19,8.2,8.18,8.19,822000.0,8.19,8.2,8.18,8.19,822000.0
2010-11-18 11:20:00,8.19,8.2,8.18,8.19,688000.0,8.19,8.2,8.18,8.19,688000.0
2010-11-18 11:25:00,8.19,8.2,8.19,8.2,508000.0,8.19,8.2,8.19,8.2,508000.0
2010-11-18 11:30:00,8.2,8.21,8.19,8.2,1196000.0,8.2,8.21,8.19,8.2,1196000.0
2010-11-18 11:35:00,8.2,8.21,8.2,8.2,786000.0,8.2,8.21,8.2,8.2,786000.0
2010-11-18 11:40:00,8.2,8.2,8.19,8.2,418000.0,8.2,8.2,8.19,8.2,418000.0
2010-11-18 11:45:00,8.19,8.2,8.19,8.19,380000.0,8.19,8.2,8.19,8.19,380000.0
2010-11-18 11:50:00,8.19,8.21,8.19,8.21,648000.0,8.19,8.21,8.19,8.21,648000.0
2010-11-18 11:55:00,8.21,8.22,8.21,8.21,1296000.0,8.21,8.22,8.21,8.21,1296000.0
2010-11-18 12:00:00,8.21,8.22,8.21,8.22,1714000.0,8.21,8.22,8.21,8.22,1714000.0
2010-11-18 12:05:00,8.22,8.24,8.22,8.24,2020000.0,8.22,8.24,8.22,8.24,2020000.0
2010-11-18 12:10:00,8.24,8.25,8.22,8.22,1842000.0,8.24,8.25,8.22,8.22,1842000.0
2010-11-18 12:15:00,8.22,8.24,8.22,8.23,1478000.0,8.22,8.24,8.22,8.23,1478000.0
2010-11-18 12:20:00,8.23,8.24,8.23,8.24,894000.0,8.23,8.24,8.23,8.24,894000.0
2010-11-18 12:25:00,8.24,8.25,8.23,8.25,1114000.0,8.24,8.25,8.23,8.25,1114000.0
2010-11-18 12:30:00,8.24,8.25,8.23,8.23,844000.0,8.24,8.25,8.23,8.23,844000.0
2010-11-18 12:35:00,8.23,8.25,8.23,8.24,984000.0,8.23,8.25,8.23,8.24,984000.0
2010-11-18 12:40:00,8.24,8.24,8.23,8.24,746000.0,8.24,8.24,8.23,8.24,746000.0
2010-11-18 12:45:00,8.24,8.24,8.24,8.24,686000.0,8.24,8.24,8.24,8.24,686000.0
2010-11-18 12:50:00,8.24,8.24,8.23,8.24,962000.0,8.24,8.24,8.23,8.24,962000.0
2010-11-18 12:55:00,8.24,8.25,8.24,8.24,1446000.0,8.24,8.25,8.24,8.24,1446000.0
2010-11-18 13:00:00,8.24,8.24,8.23,8.24,694000.0,8.24,8.24,8.23,8.24,694000.0
2010-11-18 13:05:00,8.24,8.24,8.22,8.23,910000.0,8.24,8.24,8.22,8.23,910000.0
2010-11-18 13:10:00,8.23,8.24,8.23,8.23,790000.0,8.23,8.24,8.23,8.23,790000.0
2010-11-18 13:15:00,8.23,8.24,8.23,8.23,624000.0,8.23,8.24,8.23,8.23,624000.0
2010-11-18 13:20:00,8.23,8.24,8.22,8.23,706000.0,8.23,8.24,8.22,8.23,706000.0
2010-11-18 13:25:00,8.23,8.23,8.22,8.22,802000.0,8.23,8.23,8.22,8.22,802000.0
2010-11-18 13:30:00,8.22,8.23,8.21,8.21,1076000.0,8.22,8.23,8.21,8.21,1076000.0
2010-11-18 13:35:00,8.21,8.22,8.21,8.22,1062000.0,8.21,8.22,8.21,8.22,1062000.0
2010-11-18 13:40:00,8.22,8.23,8.22,8.22,544000.0,8.22,8.23,8.22,8.22,544000.0
2010-11-18 13:45:00,8.22,8.23,8.22,8.22,660000.0,8.22,8.23,8.22,8.22,660000.0
2010-11-18 13:50:00,8.22,8.23,8.22,8.22,604000.0,8.22,8.23,8.22,8.22,604000.0
2010-11-18 13:55:00,8.22,8.23,8.21,8.22,1200000.0,8.22,8.23,8.21,8.22,1200000.0
2010-11-18 14:00:00,8.22,8.23,8.22,8.23,638000.0,8.22,8.23,8.22,8.23,638000.0
2010-11-18 14:05:00,8.23,8.23,8.22,8.22,762000.0,8.23,8.23,8.22,8.22,762000.0
2010-11-18 14:10:00,8.22,8.22,8.21,8.21,892000.0,8.22,8.22,8.21,8.21,892000.0
2010-11-18 14:15:00,8.21,8.22,8.21,8.22,656000.0,8.21,8.22,8.21,8.22,656000.0
2010-11-18 14:20:00,8.22,8.22,8.2,8.21,1568000.0,8.22,8.22,8.2,8.21,1568000.0
2010-11-18 14:25:00,8.21,8.21,8.2,8.21,1166000.0,8.21,8.21,8.2,8.21,1166000.0
2010-11-18 14:30:00,8.21,8.22,8.21,8.22,1056000.0,8.21,8.22,8.21,8.22,1056000.0
2010-11-18 14:35:00,8.22,8.23,8.21,8.23,1494000.0,8.22,8.23,8.21,8.23,1494000.0
2010-11-18 14:40:00,8.23,8.23,8.22,8.22,828000.0,8.23,8.23,8.22,8.22,828000.0
2010-11-18 14:45:00,8.22,8.25,8.22,8.24,2016000.0,8.22,8.25,8.22,8.24,2016000.0
2010-11-18 14:50:00,8.24,8.25,8.24,8.25,1424000.0,8.24,8.25,8.24,8.25,1424000.0
2010-11-18 14:55:00,8.25,8.25,8.24,8.25,1182000.0,8.25,8.25,8.24,8.25,1182000.0
2010-11-18 15:00:00,8.25,8.25,8.24,8.24,922000.0,8.25,8.25,8.24,8.24,922000.0
2010-11-18 15:05:00,8.24,8.25,8.24,8.25,880000.0,8.24,8.25,8.24,8.25,880000.0
2010-11-18 15:10:00,8.25,8.25,8.23,8.24,1184000.0,8.25,8.25,8.23,8.24,1184000.0
2010-11-18 15:15:00,8.24,8.24,8.23,8.23,922000.0,8.24,8.24,8.23,8.23,922000.0
2010-11-18 15:20:00,8.23,8.23,8.21,8.22,2078000.0,8.23,8.23,8.21,8.22,2078000.0
2010-11-18 15:25:00,8.22,8.23,8.22,8.23,1398000.0,8.22,8.23,8.22,8.23,1398000.0
2010-11-18 15:30:00,8.23,8.23,8.21,8.22,1104000.0,8.23,8.23,8.21,8.22,1104000.0
2010-11-18 15:35:00,8.21,8.22,8.2,8.21,2350000.0,8.21,8.22,8.2,8.21,2350000.0
2010-11-18 15:40:00,8.21,8.21,8.19,8.2,2500000.0,8.21,8.21,8.19,8.2,2500000.0
2010-11-18 15:45:00,8.2,8.22,8.2,8.22,2230000.0,8.2,8.22,8.2,8.22,2230000.0
2010-11-18 15:50:00,8.22,8.23,8.21,8.22,2876000.0,8.22,8.23,8.21,8.22,2876000.0
2010-11-18 15:55:00,8.22,8.22,8.21,8.21,4298000.0,8.22,8.22,8.21,8.21,4298000.0
2010-11-19 09:30:00,8.2,8.25,8.18,8.24,9828000.0,8.2,8.25,8.18,8.24,9828000.0
2010-11-19 09:35:00,8.24,8.25,8.2,8.2,2208000.0,8.24,8.25,8.2,8.2,2208000.0
2010-11-19 09:40:00,8.2,8.23,8.19,8.21,1048000.0,8.2,8.23,8.19,8.21,1048000.0
2010-11-19 09:45:00,8.21,8.21,8.18,8.2,2126000.0,8.21,8.21,8.18,8.2,2126000.0
2010-11-19 09:50:00,8.19,8.21,8.18,8.18,1164000.0,8.19,8.21,8.18,8.18,1164000.0
2010-11-19 09:55:00,8.18,8.2,8.17,8.2,1510000.0,8.18,8.2,8.17,8.2,1510000.0
2010-11-19 10:00:00,8.19,8.2,8.17,8.17,1600000.0,8.19,8.2,8.17,8.17,1600000.0
2010-11-19 10:05:00,8.17,8.17,8.14,8.16,2624000.0,8.17,8.17,8.14,8.16,2624000.0
2010-11-19 10:10:00,8.16,8.18,8.15,8.16,1452000.0,8.16,8.18,8.15,8.16,1452000.0
2010-11-19 10:15:00,8.17,8.18,8.15,8.17,1118000.0,8.17,8.18,8.15,8.17,1118000.0
2010-11-19 10:20:00,8.17,8.17,8.15,8.16,954000.0,8.17,8.17,8.15,8.16,954000.0
2010-11-19 10:25:00,8.16,8.16,8.15,8.16,598000.0,8.16,8.16,8.15,8.16,598000.0
2010-11-19 10:30:00,8.16,8.18,8.16,8.18,1428000.0,8.16,8.18,8.16,8.18,1428000.0
2010-11-19 10:35:00,8.18,8.18,8.17,8.17,932000.0,8.18,8.18,8.17,8.17,932000.0
2010-11-19 10:40:00,8.17,8.19,8.17,8.19,1222000.0,8.17,8.19,8.17,8.19,1222000.0
2010-11-19 10:45:00,8.19,8.19,8.18,8.19,1016000.0,8.19,8.19,8.18,8.19,1016000.0
2010-11-19 10:50:00,8.19,8.2,8.18,8.18,868000.0,8.19,8.2,8.18,8.18,868000.0
2010-11-19 10:55:00,8.18,8.19,8.18,8.19,922000.0,8.18,8.19,8.18,8.19,922000.0
2010-11-19 11:00:00,8.19,8.19,8.18,8.19,520000.0,8.19,8.19,8.18,8.19,520000.0
2010-11-19 11:05:00,8.19,8.19,8.18,8.19,612000.0,8.19,8.19,8.18,8.19,612000.0
2010-11-19 11:10:00,8.19,8.19,8.18,8.18,1172000.0,8.19,8.19,8.18,8.18,1172000.0
2010-11-19 11:15:00,8.19,8.19,8.18,8.19,1212000.0,8.19,8.19,8.18,8.19,1212000.0
2010-11-19 11:20:00,8.19,8.19,8.18,8.18,1034000.0,8.19,8.19,8.18,8.18,1034000.0
2010-11-19 11:25:00,8.18,8.19,8.18,8.19,496000.0,8.18,8.19,8.18,8.19,496000.0
2010-11-19 11:30:00,8.19,8.2,8.18,8.19,662000.0,8.19,8.2,8.18,8.19,662000.0
2010-11-19 11:35:00,8.19,8.19,8.18,8.18,836000.0,8.19,8.19,8.18,8.18,836000.0
2010-11-19 11:40:00,8.18,8.19,8.18,8.19,646000.0,8.18,8.19,8.18,8.19,646000.0
2010-11-19 11:45:00,8.19,8.21,8.19,8.21,676000.0,8.19,8.21,8.19,8.21,676000.0
2010-11-19 11:50:00,8.21,8.21,8.2,8.2,1092000.0,8.21,8.21,8.2,8.2,1092000.0
2010-11-19 11:55:00,8.2,8.2,8.19,8.2,464000.0,8.2,8.2,8.19,8.2,464000.0
2010-11-19 12:00:00,8.2,8.21,8.19,8.21,892000.0,8.2,8.21,8.19,8.21,892000.0
2010-11-19 12:05:00,8.2,8.22,8.2,8.21,614000.0,8.2,8.22,8.2,8.21,614000.0
2010-11-19 12:10:00,8.21,8.21,8.2,8.2,750000.0,8.21,8.21,8.2,8.2,750000.0
2010-11-19 12:15:00,8.2,8.2,8.2,8.2,408000.0,8.2,8.2,8.2,8.2,408000.0
2010-11-19 12:20:00,8.2,8.2,8.19,8.2,930000.0,8.2,8.2,8.19,8.2,930000.0
2010-11-19 12:25:00,8.2,8.2,8.19,8.19,386000.0,8.2,8.2,8.19,8.19,386000.0
2010-11-19 12:30:00,8.19,8.2,8.19,8.19,514000.0,8.19,8.2,8.19,8.19,514000.0
2010-11-19 12:35:00,8.19,8.2,8.19,8.2,702000.0,8.19,8.2,8.19,8.2,702000.0
2010-11-19 12:40:00,8.2,8.2,8.19,8.2,840000.0,8.2,8.2,8.19,8.2,840000.0
2010-11-19 12:45:00,8.2,8.2,8.19,8.2,418000.0,8.2,8.2,8.19,8.2,418000.0
2010-11-19 12:50:00,8.2,8.21,8.2,8.21,934000.0,8.2,8.21,8.2,8.21,934000.0
2010-11-19 12:55:00,8.2,8.21,8.2,8.21,1028000.0,8.2,8.21,8.2,8.21,1028000.0
2010-11-19 13:00:00,8.21,8.22,8.2,8.22,1476000.0,8.21,8.22,8.2,8.22,1476000.0
2010-11-19 13:05:00,8.21,8.22,8.21,8.21,546000.0,8.21,8.22,8.21,8.21,546000.0
2010-11-19 13:10:00,8.21,8.21,8.2,8.2,752000.0,8.21,8.21,8.2,8.2,752000.0
2010-11-19 13:15:00,8.2,8.21,8.2,8.2,682000.0,8.2,8.21,8.2,8.2,682000.0
2010-11-19 13:20:00,8.2,8.21,8.2,8.21,342000.0,8.2,8.21,8.2,8.21,342000.0
2010-11-19 13:25:00,8.21,8.21,8.2,8.2,320000.0,8.21,8.21,8.2,8.2,320000.0
2010-11-19 13:30:00,8.2,8.21,8.2,8.21,438000.0,8.2,8.21,8.2,8.21,438000.0
2010-11-19 13:35:00,8.21,8.21,8.21,8.21,878000.0,8.21,8.21,8.21,8.21,878000.0
2010-11-19 13:40:00,8.21,8.21,8.21,8.21,678000.0,8.21,8.21,8.21,8.21,678000.0
2010-11-19 13:45:00,8.21,8.21,8.21,8.21,780000.0,8.21,8.21,8.21,8.21,780000.0
2010-11-19 13:50:00,8.21,8.22,8.21,8.22,870000.0,8.21,8.22,8.21,8.22,870000.0
2010-11-19 13:55:00,8.22,8.22,8.21,8.22,1354000.0,8.22,8.22,8.21,8.22,1354000.0
2010-11-19 14:00:00,8.22,8.22,8.21,8.22,1146000.0,8.22,8.22,8.21,8.22,1146000.0
2010-11-19 14:05:00,8.22,8.23,8.22,8.22,722000.0,8.22,8.23,8.22,8.22,722000.0
2010-11-19 14:10:00,8.22,8.22,8.22,8.22,486000.0,8.22,8.22,8.22,8.22,486000.0
2010-11-19 14:15:00,8.22,8.23,8.22,8.22,950000.0,8.22,8.23,8.22,8.22,950000.0
2010-11-19 14:20:00,8.23,8.23,8.22,8.22,570000.0,8.23,8.23,8.22,8.22,570000.0
2010-11-19 14:25:00,8.22,8.23,8.22,8.23,564000.0,8.22,8.23,8.22,8.23,564000.0
2010-11-19 14:30:00,8.23,8.23,8.23,8.23,598000.0,8.23,8.23,8.23,8.23,598000.0
2010-11-19 14:35:00,8.23,8.23,8.22,8.23,1026000.0,8.23,8.23,8.22,8.23,1026000.0
2010-11-19 14:40:00,8.23,8.23,8.23,8.23,642000.0,8.23,8.23,8.23,8.23,642000.0
2010-11-19 14:45:00,8.23,8.24,8.23,8.24,870000.0,8.23,8.24,8.23,8.24,870000.0
2010-11-19 14:50:00,8.24,8.24,8.23,8.23,530000.0,8.24,8.24,8.23,8.23,530000.0
2010-11-19 14:55:00,8.23,8.24,8.23,8.23,1090000.0,8.23,8.24,8.23,8.23,1090000.0
2010-11-19 15:00:00,8.23,8.23,8.22,8.22,844000.0,8.23,8.23,8.22,8.22,844000.0
2010-11-19 15:05:00,8.22,8.23,8.22,8.22,684000.0,8.22,8.23,8.22,8.22,684000.0
2010-11-19 15:10:00,8.22,8.22,8.21,8.21,1062000.0,8.22,8.22,8.21,8.21,1062000.0
2010-11-19 15:15:00,8.21,8.22,8.21,8.22,726000.0,8.21,8.22,8.21,8.22,726000.0
2010-11-19 15:20:00,8.22,8.23,8.22,8.23,614000.0,8.22,8.23,8.22,8.23,614000.0
2010-11-19 15:25:00,8.22,8.22,8.22,8.22,722000.0,8.22,8.22,8.22,8.22,722000.0
2010-11-19 15:30:00,8.22,8.22,8.21,8.22,1330000.0,8.22,8.22,8.21,8.22,1330000.0
2010-11-19 15:35:00,8.22,8.23,8.22,8.22,1026000.0,8.22,8.23,8.22,8.22,1026000.0
2010-11-19 15:40:00,8.22,8.23,8.22,8.22,970000.0,8.22,8.23,8.22,8.22,970000.0
2010-11-19 15:45:00,8.22,8.24,8.22,8.23,1952000.0,8.22,8.24,8.22,8.23,1952000.0
2010-11-19 15:50:00,8.23,8.23,8.22,8.23,1826000.0,8.23,8.23,8.22,8.23,1826000.0
2010-11-19 15:55:00,8.23,8.25,8.23,8.24,3188000.0,8.23,8.25,8.23,8.24,3188000.0
2010-11-22 09:30:00,8.26,8.35,8.25,8.33,5546000.0,8.26,8.35,8.25,8.33,5546000.0
2010-11-22 09:35:00,8.33,8.42,8.33,8.41,4004000.0,8.33,8.42,8.33,8.41,4004000.0
2010-11-22 09:40:00,8.41,8.45,8.4,8.4,3586000.0,8.41,8.45,8.4,8.4,3586000.0
2010-11-22 09:45:00,8.41,8.44,8.4,8.41,2024000.0,8.41,8.44,8.4,8.41,2024000.0
2010-11-22 09:50:00,8.41,8.46,8.41,8.46,2192000.0,8.41,8.46,8.41,8.46,2192000.0
2010-11-22 09:55:00,8.46,8.49,8.44,8.48,2808000.0,8.46,8.49,8.44,8.48,2808000.0
2010-11-22 10:00:00,8.48,8.5,8.47,8.47,3562000.0,8.48,8.5,8.47,8.47,3562000.0
2010-11-22 10:05:00,8.47,8.47,8.45,8.45,1888000.0,8.47,8.47,8.45,8.45,1888000.0
2010-11-22 10:10:00,8.45,8.48,8.45,8.47,1814000.0,8.45,8.48,8.45,8.47,1814000.0
2010-11-22 10:15:00,8.48,8.49,8.48,8.49,1610000.0,8.48,8.49,8.48,8.49,1610000.0
2010-11-22 10:20:00,8.49,8.49,8.47,8.47,2132000.0,8.49,8.49,8.47,8.47,2132000.0
2010-11-22 10:25:00,8.47,8.47,8.46,8.46,1310000.0,8.47,8.47,8.46,8.46,1310000.0
2010-11-22 10:30:00,8.46,8.46,8.43,8.43,2848000.0,8.46,8.46,8.43,8.43,2848000.0
2010-11-22 10:35:00,8.43,8.46,8.42,8.45,2292000.0,8.43,8.46,8.42,8.45,2292000.0
2010-11-22 10:40:00,8.45,8.45,8.43,8.43,1448000.0,8.45,8.45,8.43,8.43,1448000.0
2010-11-22 10:45:00,8.43,8.44,8.4,8.42,1914000.0,8.43,8.44,8.4,8.42,1914000.0
2010-11-22 10:50:00,8.42,8.45,8.42,8.42,962000.0,8.42,8.45,8.42,8.42,962000.0
2010-11-22 10:55:00,8.42,8.43,8.41,8.43,860000.0,8.42,8.43,8.41,8.43,860000.0
2010-11-22 11:00:00,8.43,8.43,8.39,8.4,1448000.0,8.43,8.43,8.39,8.4,1448000.0
2010-11-22 11:05:00,8.4,8.42,8.39,8.42,1194000.0,8.4,8.42,8.39,8.42,1194000.0
2010-11-22 11:10:00,8.42,8.43,8.4,8.42,638000.0,8.42,8.43,8.4,8.42,638000.0
2010-11-22 11:15:00,8.42,8.44,8.42,8.44,822000.0,8.42,8.44,8.42,8.44,822000.0
2010-11-22 11:20:00,8.44,8.45,8.43,8.44,922000.0,8.44,8.45,8.43,8.44,922000.0
2010-11-22 11:25:00,8.44,8.45,8.44,8.44,1200000.0,8.44,8.45,8.44,8.44,1200000.0
2010-11-22 11:30:00,8.44,8.45,8.42,8.43,702000.0,8.44,8.45,8.42,8.43,702000.0
2010-11-22 11:35:00,8.42,8.44,8.42,8.43,494000.0,8.42,8.44,8.42,8.43,494000.0
2010-11-22 11:40:00,8.43,8.44,8.41,8.41,1400000.0,8.43,8.44,8.41,8.41,1400000.0
2010-11-22 11:45:00,8.41,8.42,8.4,8.42,516000.0,8.41,8.42,8.4,8.42,516000.0
2010-11-22 11:50:00,8.42,8.42,8.4,8.41,860000.0,8.42,8.42,8.4,8.41,860000.0
2010-11-22 11:55:00,8.41,8.41,8.4,8.41,416000.0,8.41,8.41,8.4,8.41,416000.0
2010-11-22 12:00:00,8.41,8.41,8.4,8.4,732000.0,8.41,8.41,8.4,8.4,732000.0
2010-11-22 12:05:00,8.4,8.41,8.4,8.4,522000.0,8.4,8.41,8.4,8.4,522000.0
2010-11-22 12:10:00,8.4,8.4,8.39,8.4,564000.0,8.4,8.4,8.39,8.4,564000.0
2010-11-22 12:15:00,8.4,8.41,8.4,8.41,760000.0,8.4,8.41,8.4,8.41,760000.0
2010-11-22 12:20:00,8.41,8.42,8.4,8.42,506000.0,8.41,8.42,8.4,8.42,506000.0
2010-11-22 12:25:00,8.42,8.42,8.38,8.38,1188000.0,8.42,8.42,8.38,8.38,1188000.0
2010-11-22 12:30:00,8.38,8.38,8.35,8.36,1914000.0,8.38,8.38,8.35,8.36,1914000.0
2010-11-22 12:35:00,8.35,8.35,8.34,8.35,902000.0,8.35,8.35,8.34,8.35,902000.0
2010-11-22 12:40:00,8.35,8.37,8.35,8.36,1450000.0,8.35,8.37,8.35,8.36,1450000.0
2010-11-22 12:45:00,8.36,8.36,8.33,8.35,1512000.0,8.36,8.36,8.33,8.35,1512000.0
2010-11-22 12:50:00,8.35,8.36,8.33,8.35,1772000.0,8.35,8.36,8.33,8.35,1772000.0
2010-11-22 12:55:00,8.35,8.36,8.34,8.35,1002000.0,8.35,8.36,8.34,8.35,1002000.0
2010-11-22 13:00:00,8.35,8.35,8.33,8.35,972000.0,8.35,8.35,8.33,8.35,972000.0
2010-11-22 13:05:00,8.35,8.35,8.32,8.34,1048000.0,8.35,8.35,8.32,8.34,1048000.0
2010-11-22 13:10:00,8.34,8.37,8.34,8.36,1068000.0,8.34,8.37,8.34,8.36,1068000.0
2010-11-22 13:15:00,8.36,8.38,8.36,8.36,434000.0,8.36,8.38,8.36,8.36,434000.0
2010-11-22 13:20:00,8.36,8.37,8.35,8.36,560000.0,8.36,8.37,8.35,8.36,560000.0
2010-11-22 13:25:00,8.36,8.38,8.36,8.37,810000.0,8.36,8.38,8.36,8.37,810000.0
2010-11-22 13:30:00,8.37,8.4,8.37,8.4,1032000.0,8.37,8.4,8.37,8.4,1032000.0
2010-11-22 13:35:00,8.4,8.4,8.38,8.39,836000.0,8.4,8.4,8.38,8.39,836000.0
2010-11-22 13:40:00,8.39,8.4,8.38,8.38,338000.0,8.39,8.4,8.38,8.38,338000.0
2010-11-22 13:45:00,8.38,8.38,8.37,8.38,702000.0,8.38,8.38,8.37,8.38,702000.0
2010-11-22 13:50:00,8.38,8.4,8.38,8.39,1050000.0,8.38,8.4,8.38,8.39,1050000.0
2010-11-22 13:55:00,8.39,8.4,8.38,8.39,532000.0,8.39,8.4,8.38,8.39,532000.0
2010-11-22 14:00:00,8.38,8.39,8.38,8.38,976000.0,8.38,8.39,8.38,8.38,976000.0
2010-11-22 14:05:00,8.38,8.39,8.38,8.39,1932000.0,8.38,8.39,8.38,8.39,1932000.0
2010-11-22 14:10:00,8.39,8.4,8.38,8.4,968000.0,8.39,8.4,8.38,8.4,968000.0
2010-11-22 14:15:00,8.4,8.41,8.39,8.41,876000.0,8.4,8.41,8.39,8.41,876000.0
2010-11-22 14:20:00,8.41,8.43,8.41,8.43,1006000.0,8.41,8.43,8.41,8.43,1006000.0
2010-11-22 14:25:00,8.43,8.43,8.42,8.42,708000.0,8.43,8.43,8.42,8.42,708000.0
2010-11-22 14:30:00,8.42,8.43,8.41,8.42,658000.0,8.42,8.43,8.41,8.42,658000.0
2010-11-22 14:35:00,8.42,8.44,8.42,8.44,850000.0,8.42,8.44,8.42,8.44,850000.0
2010-11-22 14:40:00,8.44,8.44,8.43,8.44,570000.0,8.44,8.44,8.43,8.44,570000.0
2010-11-22 14:45:00,8.44,8.47,8.44,8.47,3010000.0,8.44,8.47,8.44,8.47,3010000.0
2010-11-22 14:50:00,8.47,8.47,8.47,8.47,1244000.0,8.47,8.47,8.47,8.47,1244000.0
2010-11-22 14:55:00,8.47,8.47,8.47,8.47,714000.0,8.47,8.47,8.47,8.47,714000.0
2010-11-22 15:00:00,8.47,8.48,8.47,8.48,1428000.0,8.47,8.48,8.47,8.48,1428000.0
2010-11-22 15:05:00,8.48,8.5,8.47,8.49,1902000.0,8.48,8.5,8.47,8.49,1902000.0
2010-11-22 15:10:00,8.49,8.49,8.48,8.48,1436000.0,8.49,8.49,8.48,8.48,1436000.0
2010-11-22 15:15:00,8.48,8.5,8.48,8.49,1416000.0,8.48,8.5,8.48,8.49,1416000.0
2010-11-22 15:20:00,8.49,8.5,8.49,8.5,1532000.0,8.49,8.5,8.49,8.5,1532000.0
2010-11-22 15:25:00,8.5,8.5,8.48,8.5,4190000.0,8.5,8.5,8.48,8.5,4190000.0
2010-11-22 15:30:00,8.5,8.5,8.47,8.47,1734000.0,8.5,8.5,8.47,8.47,1734000.0
2010-11-22 15:35:00,8.47,8.49,8.47,8.49,2048000.0,8.47,8.49,8.47,8.49,2048000.0
2010-11-22 15:40:00,8.49,8.51,8.49,8.5,4388000.0,8.49,8.51,8.49,8.5,4388000.0
2010-11-22 15:45:00,8.5,8.52,8.5,8.51,2302000.0,8.5,8.52,8.5,8.51,2302000.0
2010-11-22 15:50:00,8.51,8.52,8.51,8.52,2298000.0,8.51,8.52,8.51,8.52,2298000.0
2010-11-22 15:55:00,8.52,8.53,8.52,8.52,3480000.0,8.52,8.53,8.52,8.52,3480000.0
2010-11-23 09:30:00,8.44,8.44,8.37,8.41,5488000.0,8.44,8.44,8.37,8.41,5488000.0
2010-11-23 09:35:00,8.41,8.43,8.39,8.41,2454000.0,8.41,8.43,8.39,8.41,2454000.0
2010-11-23 09:40:00,8.41,8.44,8.4,8.41,2048000.0,8.41,8.44,8.4,8.41,2048000.0
2010-11-23 09:45:00,8.41,8.42,8.4,8.42,1986000.0,8.41,8.42,8.4,8.42,1986000.0
2010-11-23 09:50:00,8.42,8.42,8.38,8.38,2672000.0,8.42,8.42,8.38,8.38,2672000.0
2010-11-23 09:55:00,8.38,8.41,8.38,8.39,1656000.0,8.38,8.41,8.38,8.39,1656000.0
2010-11-23 10:00:00,8.39,8.4,8.38,8.39,1602000.0,8.39,8.4,8.38,8.39,1602000.0
2010-11-23 10:05:00,8.39,8.39,8.34,8.35,2244000.0,8.39,8.39,8.34,8.35,2244000.0
2010-11-23 10:10:00,8.35,8.35,8.32,8.34,2016000.0,8.35,8.35,8.32,8.34,2016000.0
2010-11-23 10:15:00,8.34,8.37,8.33,8.36,2168000.0,8.34,8.37,8.33,8.36,2168000.0
2010-11-23 10:20:00,8.36,8.39,8.35,8.38,2376000.0,8.36,8.39,8.35,8.38,2376000.0
2010-11-23 10:25:00,8.38,8.38,8.35,8.36,1916000.0,8.38,8.38,8.35,8.36,1916000.0
2010-11-23 10:30:00,8.36,8.37,8.34,8.35,2348000.0,8.36,8.37,8.34,8.35,2348000.0
2010-11-23 10:35:00,8.35,8.36,8.33,8.35,1692000.0,8.35,8.36,8.33,8.35,1692000.0
2010-11-23 10:40:00,8.35,8.37,8.35,8.36,1188000.0,8.35,8.37,8.35,8.36,1188000.0
2010-11-23 10:45:00,8.36,8.37,8.34,8.35,1634000.0,8.36,8.37,8.34,8.35,1634000.0
2010-11-23 10:50:00,8.34,8.35,8.33,8.33,1606000.0,8.34,8.35,8.33,8.33,1606000.0
2010-11-23 10:55:00,8.33,8.34,8.33,8.34,1612000.0,8.33,8.34,8.33,8.34,1612000.0
2010-11-23 11:00:00,8.34,8.34,8.3,8.3,2732000.0,8.34,8.34,8.3,8.3,2732000.0
2010-11-23 11:05:00,8.3,8.31,8.29,8.29,1370000.0,8.3,8.31,8.29,8.29,1370000.0
2010-11-23 11:10:00,8.3,8.3,8.27,8.28,1632000.0,8.3,8.3,8.27,8.28,1632000.0
2010-11-23 11:15:00,8.28,8.29,8.28,8.28,1436000.0,8.28,8.29,8.28,8.28,1436000.0
2010-11-23 11:20:00,8.28,8.29,8.25,8.26,1660000.0,8.28,8.29,8.25,8.26,1660000.0
2010-11-23 11:25:00,8.26,8.26,8.24,8.25,2254000.0,8.26,8.26,8.24,8.25,2254000.0
2010-11-23 11:30:00,8.25,8.26,8.24,8.24,1484000.0,8.25,8.26,8.24,8.24,1484000.0
2010-11-23 11:35:00,8.24,8.27,8.23,8.27,2390000.0,8.24,8.27,8.23,8.27,2390000.0
2010-11-23 11:40:00,8.27,8.29,8.27,8.27,1286000.0,8.27,8.29,8.27,8.27,1286000.0
2010-11-23 11:45:00,8.28,8.28,8.26,8.27,826000.0,8.28,8.28,8.26,8.27,826000.0
2010-11-23 11:50:00,8.27,8.28,8.25,8.25,1562000.0,8.27,8.28,8.25,8.25,1562000.0
2010-11-23 11:55:00,8.25,8.28,8.25,8.27,1054000.0,8.25,8.28,8.25,8.27,1054000.0
2010-11-23 12:00:00,8.27,8.28,8.25,8.25,1172000.0,8.27,8.28,8.25,8.25,1172000.0
2010-11-23 12:05:00,8.25,8.28,8.24,8.28,1448000.0,8.25,8.28,8.24,8.28,1448000.0
2010-11-23 12:10:00,8.29,8.3,8.28,8.3,1196000.0,8.29,8.3,8.28,8.3,1196000.0
2010-11-23 12:15:00,8.3,8.31,8.3,8.31,1160000.0,8.3,8.31,8.3,8.31,1160000.0
2010-11-23 12:20:00,8.31,8.33,8.31,8.32,1736000.0,8.31,8.33,8.31,8.32,1736000.0
2010-11-23 12:25:00,8.32,8.32,8.31,8.32,780000.0,8.32,8.32,8.31,8.32,780000.0
2010-11-23 12:30:00,8.32,8.33,8.3,8.3,1336000.0,8.32,8.33,8.3,8.3,1336000.0
2010-11-23 12:35:00,8.3,8.3,8.29,8.29,1420000.0,8.3,8.3,8.29,8.29,1420000.0
2010-11-23 12:40:00,8.29,8.31,8.29,8.31,820000.0,8.29,8.31,8.29,8.31,820000.0
2010-11-23 12:45:00,8.31,8.33,8.3,8.33,868000.0,8.31,8.33,8.3,8.33,868000.0
2010-11-23 12:50:00,8.33,8.35,8.33,8.34,1532000.0,8.33,8.35,8.33,8.34,1532000.0
2010-11-23 12:55:00,8.34,8.35,8.34,8.34,1118000.0,8.34,8.35,8.34,8.34,1118000.0
2010-11-23 13:00:00,8.34,8.35,8.34,8.34,1470000.0,8.34,8.35,8.34,8.34,1470000.0
2010-11-23 13:05:00,8.35,8.36,8.34,8.35,1406000.0,8.35,8.36,8.34,8.35,1406000.0
2010-11-23 13:10:00,8.35,8.36,8.34,8.34,1406000.0,8.35,8.36,8.34,8.34,1406000.0
2010-11-23 13:15:00,8.34,8.34,8.33,8.33,1094000.0,8.34,8.34,8.33,8.33,1094000.0
2010-11-23 13:20:00,8.33,8.34,8.33,8.33,906000.0,8.33,8.34,8.33,8.33,906000.0
2010-11-23 13:25:00,8.33,8.35,8.33,8.34,538000.0,8.33,8.35,8.33,8.34,538000.0
2010-11-23 13:30:00,8.34,8.37,8.34,8.36,1474000.0,8.34,8.37,8.34,8.36,1474000.0
2010-11-23 13:35:00,8.36,8.36,8.34,8.35,802000.0,8.36,8.36,8.34,8.35,802000.0
2010-11-23 13:40:00,8.35,8.37,8.35,8.37,1074000.0,8.35,8.37,8.35,8.37,1074000.0
2010-11-23 13:45:00,8.37,8.38,8.36,8.36,1308000.0,8.37,8.38,8.36,8.36,1308000.0
2010-11-23 13:50:00,8.36,8.37,8.36,8.36,672000.0,8.36,8.37,8.36,8.36,672000.0
2010-11-23 13:55:00,8.36,8.37,8.35,8.36,448000.0,8.36,8.37,8.35,8.36,448000.0
2010-11-23 14:00:00,8.36,8.38,8.35,8.36,1832000.0,8.36,8.38,8.35,8.36,1832000.0
2010-11-23 14:05:00,8.36,8.37,8.35,8.36,824000.0,8.36,8.37,8.35,8.36,824000.0
2010-11-23 14:10:00,8.36,8.39,8.36,8.38,1024000.0,8.36,8.39,8.36,8.38,1024000.0
2010-11-23 14:15:00,8.38,8.38,8.36,8.36,1526000.0,8.38,8.38,8.36,8.36,1526000.0
2010-11-23 14:20:00,8.36,8.38,8.36,8.37,978000.0,8.36,8.38,8.36,8.37,978000.0
2010-11-23 14:25:00,8.37,8.38,8.36,8.37,868000.0,8.37,8.38,8.36,8.37,868000.0
2010-11-23 14:30:00,8.37,8.37,8.36,8.37,922000.0,8.37,8.37,8.36,8.37,922000.0
2010-11-23 14:35:00,8.37,8.37,8.36,8.37,2244000.0,8.37,8.37,8.36,8.37,2244000.0
2010-11-23 14:40:00,8.37,8.37,8.35,8.37,1080000.0,8.37,8.37,8.35,8.37,1080000.0
2010-11-23 14:45:00,8.37,8.37,8.36,8.37,1278000.0,8.37,8.37,8.36,8.37,1278000.0
2010-11-23 14:50:00,8.37,8.39,8.37,8.38,874000.0,8.37,8.39,8.37,8.38,874000.0
2010-11-23 14:55:00,8.38,8.38,8.37,8.38,404000.0,8.38,8.38,8.37,8.38,404000.0
2010-11-23 15:00:00,8.38,8.38,8.36,8.37,1320000.0,8.38,8.38,8.36,8.37,1320000.0
2010-11-23 15:05:00,8.37,8.38,8.36,8.38,986000.0,8.37,8.38,8.36,8.38,986000.0
2010-11-23 15:10:00,8.37,8.38,8.37,8.38,720000.0,8.37,8.38,8.37,8.38,720000.0
2010-11-23 15:15:00,8.38,8.39,8.37,8.37,1174000.0,8.38,8.39,8.37,8.37,1174000.0
2010-11-23 15:20:00,8.37,8.38,8.36,8.37,818000.0,8.37,8.38,8.36,8.37,818000.0
2010-11-23 15:25:00,8.37,8.38,8.37,8.37,616000.0,8.37,8.38,8.37,8.37,616000.0
2010-11-23 15:30:00,8.37,8.38,8.37,8.38,1172000.0,8.37,8.38,8.37,8.38,1172000.0
2010-11-23 15:35:00,8.38,8.4,8.37,8.39,1818000.0,8.38,8.4,8.37,8.39,1818000.0
2010-11-23 15:40:00,8.39,8.41,8.39,8.41,3004000.0,8.39,8.41,8.39,8.41,3004000.0
2010-11-23 15:45:00,8.41,8.42,8.4,8.4,1418000.0,8.41,8.42,8.4,8.4,1418000.0
2010-11-23 15:50:00,8.4,8.4,8.38,8.39,1960000.0,8.4,8.4,8.38,8.39,1960000.0
2010-11-23 15:55:00,8.39,8.41,8.39,8.41,4522000.0,8.39,8.41,8.39,8.41,4522000.0
2010-11-24 09:30:00,8.57,8.66,8.57,8.66,10244000.0,8.57,8.66,8.57,8.66,10244000.0
2010-11-24 09:35:00,8.66,8.68,8.65,8.66,7312000.0,8.66,8.68,8.65,8.66,7312000.0
2010-11-24 09:40:00,8.67,8.72,8.66,8.71,8648000.0,8.67,8.72,8.66,8.71,8648000.0
2010-11-24 09:45:00,8.71,8.73,8.69,8.71,5002000.0,8.71,8.73,8.69,8.71,5002000.0
2010-11-24 09:50:00,8.71,8.75,8.71,8.74,7578000.0,8.71,8.75,8.71,8.74,7578000.0
2010-11-24 09:55:00,8.74,8.77,8.73,8.74,7306000.0,8.74,8.77,8.73,8.74,7306000.0
2010-11-24 10:00:00,8.74,8.76,8.72,8.74,3832000.0,8.74,8.76,8.72,8.74,3832000.0
2010-11-24 10:05:00,8.75,8.77,8.74,8.75,2970000.0,8.75,8.77,8.74,8.75,2970000.0
2010-11-24 10:10:00,8.75,8.75,8.72,8.73,3016000.0,8.75,8.75,8.72,8.73,3016000.0
2010-11-24 10:15:00,8.73,8.77,8.73,8.76,3252000.0,8.73,8.77,8.73,8.76,3252000.0
2010-11-24 10:20:00,8.76,8.81,8.76,8.81,7168000.0,8.76,8.81,8.76,8.81,7168000.0
2010-11-24 10:25:00,8.81,8.83,8.79,8.82,6440000.0,8.81,8.83,8.79,8.82,6440000.0
2010-11-24 10:30:00,8.82,8.84,8.8,8.81,5334000.0,8.82,8.84,8.8,8.81,5334000.0
2010-11-24 10:35:00,8.81,8.83,8.8,8.8,2646000.0,8.81,8.83,8.8,8.8,2646000.0
2010-11-24 10:40:00,8.8,8.82,8.8,8.82,1900000.0,8.8,8.82,8.8,8.82,1900000.0
2010-11-24 10:45:00,8.82,8.83,8.81,8.81,2958000.0,8.82,8.83,8.81,8.81,2958000.0
2010-11-24 10:50:00,8.81,8.84,8.81,8.84,3466000.0,8.81,8.84,8.81,8.84,3466000.0
2010-11-24 10:55:00,8.84,8.86,8.84,8.85,4002000.0,8.84,8.86,8.84,8.85,4002000.0
2010-11-24 11:00:00,8.85,8.86,8.83,8.85,2574000.0,8.85,8.86,8.83,8.85,2574000.0
2010-11-24 11:05:00,8.85,8.86,8.85,8.86,2130000.0,8.85,8.86,8.85,8.86,2130000.0
2010-11-24 11:10:00,8.86,8.87,8.85,8.85,2186000.0,8.86,8.87,8.85,8.85,2186000.0
2010-11-24 11:15:00,8.85,8.86,8.85,8.85,1814000.0,8.85,8.86,8.85,8.85,1814000.0
2010-11-24 11:20:00,8.85,8.85,8.83,8.84,2094000.0,8.85,8.85,8.83,8.84,2094000.0
2010-11-24 11:25:00,8.84,8.84,8.83,8.84,1278000.0,8.84,8.84,8.83,8.84,1278000.0
2010-11-24 11:30:00,8.84,8.84,8.83,8.83,1866000.0,8.84,8.84,8.83,8.83,1866000.0
2010-11-24 11:35:00,8.83,8.83,8.82,8.82,1268000.0,8.83,8.83,8.82,8.82,1268000.0
2010-11-24 11:40:00,8.82,8.83,8.82,8.83,1316000.0,8.82,8.83,8.82,8.83,1316000.0
2010-11-24 11:45:00,8.83,8.83,8.82,8.82,1514000.0,8.83,8.83,8.82,8.82,1514000.0
2010-11-24 11:50:00,8.82,8.83,8.82,8.82,1146000.0,8.82,8.83,8.82,8.82,1146000.0
2010-11-24 11:55:00,8.82,8.83,8.81,8.83,2166000.0,8.82,8.83,8.81,8.83,2166000.0
2010-11-24 12:00:00,8.83,8.84,8.83,8.83,1402000.0,8.83,8.84,8.83,8.83,1402000.0
2010-11-24 12:05:00,8.83,8.84,8.83,8.84,1166000.0,8.83,8.84,8.83,8.84,1166000.0
2010-11-24 12:10:00,8.84,8.84,8.83,8.84,924000.0,8.84,8.84,8.83,8.84,924000.0
2010-11-24 12:15:00,8.84,8.85,8.84,8.85,1450000.0,8.84,8.85,8.84,8.85,1450000.0
2010-11-24 12:20:00,8.85,8.85,8.84,8.85,980000.0,8.85,8.85,8.84,8.85,980000.0
2010-11-24 12:25:00,8.85,8.85,8.83,8.84,962000.0,8.85,8.85,8.83,8.84,962000.0
2010-11-24 12:30:00,8.84,8.84,8.83,8.84,754000.0,8.84,8.84,8.83,8.84,754000.0
2010-11-24 12:35:00,8.84,8.86,8.84,8.84,1120000.0,8.84,8.86,8.84,8.84,1120000.0
2010-11-24 12:40:00,8.84,8.85,8.84,8.85,794000.0,8.84,8.85,8.84,8.85,794000.0
2010-11-24 12:45:00,8.85,8.85,8.83,8.85,924000.0,8.85,8.85,8.83,8.85,924000.0
2010-11-24 12:50:00,8.85,8.85,8.84,8.84,886000.0,8.85,8.85,8.84,8.84,886000.0
2010-11-24 12:55:00,8.84,8.85,8.84,8.85,746000.0,8.84,8.85,8.84,8.85,746000.0
2010-11-24 13:00:00,8.85,8.85,8.84,8.85,1294000.0,8.85,8.85,8.84,8.85,1294000.0
2010-11-24 13:05:00,8.84,8.86,8.84,8.85,696000.0,8.84,8.86,8.84,8.85,696000.0
2010-11-24 13:10:00,8.85,8.87,8.85,8.87,1578000.0,8.85,8.87,8.85,8.87,1578000.0
2010-11-24 13:15:00,8.87,8.87,8.86,8.87,726000.0,8.87,8.87,8.86,8.87,726000.0
2010-11-24 13:20:00,8.87,8.89,8.86,8.89,2942000.0,8.87,8.89,8.86,8.89,2942000.0
2010-11-24 13:25:00,8.89,8.89,8.88,8.88,1550000.0,8.89,8.89,8.88,8.88,1550000.0
2010-11-24 13:30:00,8.88,8.89,8.86,8.87,1376000.0,8.88,8.89,8.86,8.87,1376000.0
2010-11-24 13:35:00,8.86,8.87,8.85,8.87,1150000.0,8.86,8.87,8.85,8.87,1150000.0
2010-11-24 13:40:00,8.87,8.87,8.86,8.86,994000.0,8.87,8.87,8.86,8.86,994000.0
2010-11-24 13:45:00,8.86,8.86,8.85,8.86,952000.0,8.86,8.86,8.85,8.86,952000.0
2010-11-24 13:50:00,8.86,8.86,8.86,8.86,626000.0,8.86,8.86,8.86,8.86,626000.0
2010-11-24 13:55:00,8.86,8.86,8.85,8.86,830000.0,8.86,8.86,8.85,8.86,830000.0
2010-11-24 14:00:00,8.86,8.87,8.86,8.86,1068000.0,8.86,8.87,8.86,8.86,1068000.0
2010-11-24 14:05:00,8.86,8.87,8.86,8.86,948000.0,8.86,8.87,8.86,8.86,948000.0
2010-11-24 14:10:00,8.86,8.86,8.85,8.86,1550000.0,8.86,8.86,8.85,8.86,1550000.0
2010-11-24 14:15:00,8.86,8.86,8.85,8.85,774000.0,8.86,8.86,8.85,8.85,774000.0
2010-11-24 14:20:00,8.86,8.87,8.85,8.86,1160000.0,8.86,8.87,8.85,8.86,1160000.0
2010-11-24 14:25:00,8.86,8.87,8.86,8.87,1272000.0,8.86,8.87,8.86,8.87,1272000.0
2010-11-24 14:30:00,8.87,8.87,8.87,8.87,1302000.0,8.87,8.87,8.87,8.87,1302000.0
2010-11-24 14:35:00,8.87,8.88,8.87,8.87,1418000.0,8.87,8.88,8.87,8.87,1418000.0
2010-11-24 14:40:00,8.87,8.88,8.86,8.87,834000.0,8.87,8.88,8.86,8.87,834000.0
2010-11-24 14:45:00,8.87,8.87,8.86,8.87,738000.0,8.87,8.87,8.86,8.87,738000.0
2010-11-24 14:50:00,8.87,8.87,8.87,8.87,742000.0,8.87,8.87,8.87,8.87,742000.0
2010-11-24 14:55:00,8.87,8.88,8.87,8.87,1240000.0,8.87,8.88,8.87,8.87,1240000.0
2010-11-24 15:00:00,8.87,8.87,8.87,8.87,1692000.0,8.87,8.87,8.87,8.87,1692000.0
2010-11-24 15:05:00,8.87,8.88,8.87,8.87,1304000.0,8.87,8.88,8.87,8.87,1304000.0
2010-11-24 15:10:00,8.87,8.88,8.87,8.87,1338000.0,8.87,8.88,8.87,8.87,1338000.0
2010-11-24 15:15:00,8.87,8.88,8.86,8.86,2434000.0,8.87,8.88,8.86,8.86,2434000.0
2010-11-24 15:20:00,8.86,8.87,8.86,8.87,1948000.0,8.86,8.87,8.86,8.87,1948000.0
2010-11-24 15:25:00,8.87,8.88,8.87,8.87,2220000.0,8.87,8.88,8.87,8.87,2220000.0
2010-11-24 15:30:00,8.87,8.87,8.86,8.86,2378000.0,8.87,8.87,8.86,8.86,2378000.0
2010-11-24 15:35:00,8.86,8.87,8.86,8.87,1560000.0,8.86,8.87,8.86,8.87,1560000.0
2010-11-24 15:40:00,8.87,8.87,8.86,8.87,1788000.0,8.87,8.87,8.86,8.87,1788000.0
2010-11-24 15:45:00,8.87,8.87,8.85,8.85,3282000.0,8.87,8.87,8.85,8.85,3282000.0
2010-11-24 15:50:00,8.85,8.86,8.85,8.86,4270000.0,8.85,8.86,8.85,8.86,4270000.0
2010-11-24 15:55:00,8.86,8.87,8.85,8.86,6394000.0,8.86,8.87,8.85,8.86,6394000.0
2010-11-26 09:30:00,8.87,8.92,8.83,8.91,9906000.0,8.87,8.92,8.83,8.91,9906000.0
2010-11-26 09:35:00,8.9,8.91,8.85,8.86,3818000.0,8.9,8.91,8.85,8.86,3818000.0
2010-11-26 09:40:00,8.86,8.87,8.82,8.83,4404000.0,8.86,8.87,8.82,8.83,4404000.0
2010-11-26 09:45:00,8.82,8.89,8.82,8.87,4358000.0,8.82,8.89,8.82,8.87,4358000.0
2010-11-26 09:50:00,8.87,8.89,8.87,8.88,2330000.0,8.87,8.89,8.87,8.88,2330000.0
2010-11-26 09:55:00,8.88,8.88,8.87,8.88,1654000.0,8.88,8.88,8.87,8.88,1654000.0
2010-11-26 10:00:00,8.88,8.88,8.84,8.84,2932000.0,8.88,8.88,8.84,8.84,2932000.0
2010-11-26 10:05:00,8.84,8.84,8.83,8.84,1540000.0,8.84,8.84,8.83,8.84,1540000.0
2010-11-26 10:10:00,8.84,8.85,8.82,8.83,2476000.0,8.84,8.85,8.82,8.83,2476000.0
2010-11-26 10:15:00,8.83,8.83,8.81,8.83,2090000.0,8.83,8.83,8.81,8.83,2090000.0
2010-11-26 10:20:00,8.83,8.86,8.83,8.85,2764000.0,8.83,8.86,8.83,8.85,2764000.0
2010-11-26 10:25:00,8.85,8.86,8.84,8.84,1390000.0,8.85,8.86,8.84,8.84,1390000.0
2010-11-26 10:30:00,8.84,8.85,8.83,8.85,1400000.0,8.84,8.85,8.83,8.85,1400000.0
2010-11-26 10:35:00,8.85,8.87,8.85,8.87,1440000.0,8.85,8.87,8.85,8.87,1440000.0
2010-11-26 10:40:00,8.87,8.88,8.87,8.88,1782000.0,8.87,8.88,8.87,8.88,1782000.0
2010-11-26 10:45:00,8.88,8.88,8.85,8.85,1892000.0,8.88,8.88,8.85,8.85,1892000.0
2010-11-26 10:50:00,8.85,8.85,8.83,8.84,1170000.0,8.85,8.85,8.83,8.84,1170000.0
2010-11-26 10:55:00,8.84,8.85,8.83,8.84,1248000.0,8.84,8.85,8.83,8.84,1248000.0
2010-11-26 11:00:00,8.84,8.84,8.82,8.83,810000.0,8.84,8.84,8.82,8.83,810000.0
2010-11-26 11:05:00,8.83,8.84,8.83,8.84,1112000.0,8.83,8.84,8.83,8.84,1112000.0
2010-11-26 11:10:00,8.84,8.85,8.83,8.85,1114000.0,8.84,8.85,8.83,8.85,1114000.0
2010-11-26 11:15:00,8.85,8.86,8.84,8.85,560000.0,8.85,8.86,8.84,8.85,560000.0
2010-11-26 11:20:00,8.85,8.86,8.85,8.86,604000.0,8.85,8.86,8.85,8.86,604000.0
2010-11-26 11:25:00,8.86,8.86,8.84,8.85,964000.0,8.86,8.86,8.84,8.85,964000.0
2010-11-26 11:30:00,8.85,8.85,8.85,8.85,1032000.0,8.85,8.85,8.85,8.85,1032000.0
2010-11-26 11:35:00,8.85,8.86,8.85,8.86,1304000.0,8.85,8.86,8.85,8.86,1304000.0
2010-11-26 11:40:00,8.86,8.86,8.84,8.84,800000.0,8.86,8.86,8.84,8.84,800000.0
2010-11-26 11:45:00,8.84,8.86,8.84,8.86,726000.0,8.84,8.86,8.84,8.86,726000.0
2010-11-26 11:50:00,8.85,8.86,8.85,8.86,1088000.0,8.85,8.86,8.85,8.86,1088000.0
2010-11-26 11:55:00,8.86,8.88,8.86,8.88,1992000.0,8.86,8.88,8.86,8.88,1992000.0
2010-11-26 12:00:00,8.88,8.88,8.85,8.87,1582000.0,8.88,8.88,8.85,8.87,1582000.0
2010-11-26 12:05:00,8.87,8.87,8.86,8.86,1346000.0,8.87,8.87,8.86,8.86,1346000.0
2010-11-26 12:10:00,8.86,8.87,8.86,8.87,664000.0,8.86,8.87,8.86,8.87,664000.0
2010-11-26 12:15:00,8.87,8.88,8.87,8.88,1462000.0,8.87,8.88,8.87,8.88,1462000.0
2010-11-26 12:20:00,8.88,8.9,8.88,8.89,2230000.0,8.88,8.9,8.88,8.89,2230000.0
2010-11-26 12:25:00,8.9,8.9,8.89,8.89,1042000.0,8.9,8.9,8.89,8.89,1042000.0
2010-11-26 12:30:00,8.9,8.9,8.88,8.88,1296000.0,8.9,8.9,8.88,8.88,1296000.0
2010-11-26 12:35:00,8.88,8.89,8.86,8.87,1800000.0,8.88,8.89,8.86,8.87,1800000.0
2010-11-26 12:40:00,8.86,8.87,8.86,8.87,1134000.0,8.86,8.87,8.86,8.87,1134000.0
2010-11-26 12:45:00,8.87,8.88,8.87,8.88,1854000.0,8.87,8.88,8.87,8.88,1854000.0
2010-11-26 12:50:00,8.88,8.89,8.87,8.89,2146000.0,8.88,8.89,8.87,8.89,2146000.0
2010-11-26 12:55:00,8.89,8.89,8.88,8.88,2658000.0,8.89,8.89,8.88,8.88,2658000.0
2010-11-29 09:30:00,9.0,9.07,8.98,9.0,15164000.0,9.0,9.07,8.98,9.0,15164000.0
2010-11-29 09:35:00,9.0,9.06,8.99,9.06,7630000.0,9.0,9.06,8.99,9.06,7630000.0
2010-11-29 09:40:00,9.06,9.09,9.05,9.07,8548000.0,9.06,9.09,9.05,9.07,8548000.0
2010-11-29 09:45:00,9.07,9.08,9.01,9.01,6254000.0,9.07,9.08,9.01,9.01,6254000.0
2010-11-29 09:50:00,9.01,9.01,8.98,8.98,6846000.0,9.01,9.01,8.98,8.98,6846000.0
2010-11-29 09:55:00,8.98,8.98,8.9,8.92,8688000.0,8.98,8.98,8.9,8.92,8688000.0
2010-11-29 10:00:00,8.92,8.93,8.88,8.88,5506000.0,8.92,8.93,8.88,8.88,5506000.0
2010-11-29 10:05:00,8.89,8.97,8.88,8.97,6318000.0,8.89,8.97,8.88,8.97,6318000.0
2010-11-29 10:10:00,8.97,8.97,8.95,8.97,4148000.0,8.97,8.97,8.95,8.97,4148000.0
2010-11-29 10:15:00,8.97,9.0,8.94,8.99,5158000.0,8.97,9.0,8.94,8.99,5158000.0
2010-11-29 10:20:00,8.99,9.0,8.97,8.98,2922000.0,8.99,9.0,8.97,8.98,2922000.0
2010-11-29 10:25:00,8.98,8.99,8.97,8.97,1514000.0,8.98,8.99,8.97,8.97,1514000.0
2010-11-29 10:30:00,8.98,9.01,8.97,9.01,3252000.0,8.98,9.01,8.97,9.01,3252000.0
2010-11-29 10:35:00,9.01,9.01,9.0,9.0,2468000.0,9.01,9.01,9.0,9.0,2468000.0
2010-11-29 10:40:00,9.01,9.01,8.99,9.0,2348000.0,9.01,9.01,8.99,9.0,2348000.0
2010-11-29 10:45:00,9.0,9.01,8.98,8.98,2080000.0,9.0,9.01,8.98,8.98,2080000.0
2010-11-29 10:50:00,8.98,9.0,8.97,8.97,1510000.0,8.98,9.0,8.97,8.97,1510000.0
2010-11-29 10:55:00,8.98,8.98,8.94,8.95,2316000.0,8.98,8.98,8.94,8.95,2316000.0
2010-11-29 11:00:00,8.95,8.96,8.94,8.96,1246000.0,8.95,8.96,8.94,8.96,1246000.0
2010-11-29 11:05:00,8.96,8.97,8.94,8.96,1156000.0,8.96,8.97,8.94,8.96,1156000.0
2010-11-29 11:10:00,8.96,9.0,8.96,8.99,1956000.0,8.96,9.0,8.96,8.99,1956000.0
2010-11-29 11:15:00,8.99,9.0,8.97,8.97,1010000.0,8.99,9.0,8.97,8.97,1010000.0
2010-11-29 11:20:00,8.97,8.99,8.96,8.96,1002000.0,8.97,8.99,8.96,8.96,1002000.0
2010-11-29 11:25:00,8.96,8.98,8.96,8.98,992000.0,8.96,8.98,8.96,8.98,992000.0
2010-11-29 11:30:00,8.98,8.99,8.96,8.96,1382000.0,8.98,8.99,8.96,8.96,1382000.0
2010-11-29 11:35:00,8.96,8.97,8.94,8.94,1698000.0,8.96,8.97,8.94,8.94,1698000.0
2010-11-29 11:40:00,8.94,8.95,8.9,8.92,2448000.0,8.94,8.95,8.9,8.92,2448000.0
2010-11-29 11:45:00,8.92,8.94,8.91,8.92,1086000.0,8.92,8.94,8.91,8.92,1086000.0
2010-11-29 11:50:00,8.92,8.93,8.91,8.92,1626000.0,8.92,8.93,8.91,8.92,1626000.0
2010-11-29 11:55:00,8.92,8.92,8.91,8.91,1180000.0,8.92,8.92,8.91,8.91,1180000.0
2010-11-29 12:00:00,8.91,8.92,8.9,8.91,2356000.0,8.91,8.92,8.9,8.91,2356000.0
2010-11-29 12:05:00,8.91,8.93,8.91,8.93,1724000.0,8.91,8.93,8.91,8.93,1724000.0
2010-11-29 12:10:00,8.93,8.95,8.93,8.94,1312000.0,8.93,8.95,8.93,8.94,1312000.0
2010-11-29 12:15:00,8.94,8.95,8.93,8.94,908000.0,8.94,8.95,8.93,8.94,908000.0
2010-11-29 12:20:00,8.94,8.98,8.94,8.97,2478000.0,8.94,8.98,8.94,8.97,2478000.0
2010-11-29 12:25:00,8.97,8.98,8.96,8.96,762000.0,8.97,8.98,8.96,8.96,762000.0
2010-11-29 12:30:00,8.96,8.97,8.95,8.96,820000.0,8.96,8.97,8.95,8.96,820000.0
2010-11-29 12:35:00,8.96,8.96,8.95,8.95,792000.0,8.96,8.96,8.95,8.95,792000.0
2010-11-29 12:40:00,8.95,8.96,8.95,8.96,1226000.0,8.95,8.96,8.95,8.96,1226000.0
2010-11-29 12:45:00,8.95,8.96,8.94,8.95,778000.0,8.95,8.96,8.94,8.95,778000.0
2010-11-29 12:50:00,8.95,8.95,8.94,8.94,924000.0,8.95,8.95,8.94,8.94,924000.0
2010-11-29 12:55:00,8.94,8.94,8.93,8.94,836000.0,8.94,8.94,8.93,8.94,836000.0
2010-11-29 13:00:00,8.94,8.95,8.93,8.94,720000.0,8.94,8.95,8.93,8.94,720000.0
2010-11-29 13:05:00,8.93,8.94,8.91,8.93,872000.0,8.93,8.94,8.91,8.93,872000.0
2010-11-29 13:10:00,8.93,8.95,8.93,8.94,804000.0,8.93,8.95,8.93,8.94,804000.0
2010-11-29 13:15:00,8.94,8.95,8.94,8.95,598000.0,8.94,8.95,8.94,8.95,598000.0
2010-11-29 13:20:00,8.95,8.95,8.93,8.93,532000.0,8.95,8.95,8.93,8.93,532000.0
2010-11-29 13:25:00,8.94,8.94,8.92,8.93,860000.0,8.94,8.94,8.92,8.93,860000.0
2010-11-29 13:30:00,8.93,8.94,8.93,8.94,1162000.0,8.93,8.94,8.93,8.94,1162000.0
2010-11-29 13:35:00,8.94,8.94,8.91,8.92,1422000.0,8.94,8.94,8.91,8.92,1422000.0
2010-11-29 13:40:00,8.91,8.93,8.91,8.92,1090000.0,8.91,8.93,8.91,8.92,1090000.0
2010-11-29 13:45:00,8.92,8.93,8.9,8.93,1734000.0,8.92,8.93,8.9,8.93,1734000.0
2010-11-29 13:50:00,8.93,8.94,8.93,8.93,782000.0,8.93,8.94,8.93,8.93,782000.0
2010-11-29 13:55:00,8.93,8.94,8.92,8.92,914000.0,8.93,8.94,8.92,8.92,914000.0
2010-11-29 14:00:00,8.92,8.94,8.92,8.94,1010000.0,8.92,8.94,8.92,8.94,1010000.0
2010-11-29 14:05:00,8.93,8.94,8.93,8.94,456000.0,8.93,8.94,8.93,8.94,456000.0
2010-11-29 14:10:00,8.94,8.94,8.93,8.93,520000.0,8.94,8.94,8.93,8.93,520000.0
2010-11-29 14:15:00,8.93,8.94,8.93,8.94,736000.0,8.93,8.94,8.93,8.94,736000.0
2010-11-29 14:20:00,8.94,8.95,8.94,8.94,512000.0,8.94,8.95,8.94,8.94,512000.0
2010-11-29 14:25:00,8.94,8.98,8.93,8.98,2090000.0,8.94,8.98,8.93,8.98,2090000.0
2010-11-29 14:30:00,8.98,8.99,8.96,8.97,2122000.0,8.98,8.99,8.96,8.97,2122000.0
2010-11-29 14:35:00,8.96,9.0,8.96,9.0,1980000.0,8.96,9.0,8.96,9.0,1980000.0
2010-11-29 14:40:00,8.99,9.01,8.99,9.01,3580000.0,8.99,9.01,8.99,9.01,3580000.0
2010-11-29 14:45:00,9.01,9.03,9.01,9.03,2976000.0,9.01,9.03,9.01,9.03,2976000.0
2010-11-29 14:50:00,9.03,9.03,9.0,9.0,2170000.0,9.03,9.03,9.0,9.0,2170000.0
2010-11-29 14:55:00,9.0,9.04,9.0,9.03,2648000.0,9.0,9.04,9.0,9.03,2648000.0
2010-11-29 15:00:00,9.03,9.03,9.02,9.03,1480000.0,9.03,9.03,9.02,9.03,1480000.0
2010-11-29 15:05:00,9.03,9.03,9.01,9.01,1168000.0,9.03,9.03,9.01,9.01,1168000.0
2010-11-29 15:10:00,9.02,9.02,8.99,8.99,1994000.0,9.02,9.02,8.99,8.99,1994000.0
2010-11-29 15:15:00,8.99,9.02,8.99,9.02,2012000.0,8.99,9.02,8.99,9.02,2012000.0
2010-11-29 15:20:00,9.02,9.02,9.01,9.01,1562000.0,9.02,9.02,9.01,9.01,1562000.0
2010-11-29 15:25:00,9.01,9.02,9.01,9.02,1704000.0,9.01,9.02,9.01,9.02,1704000.0
2010-11-29 15:30:00,9.02,9.02,8.99,9.0,2710000.0,9.02,9.02,8.99,9.0,2710000.0
2010-11-29 15:35:00,9.0,9.0,8.99,9.0,1576000.0,9.0,9.0,8.99,9.0,1576000.0
2010-11-29 15:40:00,9.0,9.01,8.99,9.0,1986000.0,9.0,9.01,8.99,9.0,1986000.0
2010-11-29 15:45:00,9.0,9.01,9.0,9.01,2622000.0,9.0,9.01,9.0,9.01,2622000.0
2010-11-29 15:50:00,9.01,9.01,8.98,8.98,2802000.0,9.01,9.01,8.98,8.98,2802000.0
2010-11-29 15:55:00,8.98,9.0,8.97,8.97,4224000.0,8.98,9.0,8.97,8.97,4224000.0
2010-11-30 09:30:00,8.85,8.85,8.78,8.78,8786000.0,8.85,8.85,8.78,8.78,8786000.0
2010-11-30 09:35:00,8.79,8.81,8.75,8.77,4572000.0,8.79,8.81,8.75,8.77,4572000.0
2010-11-30 09:40:00,8.77,8.8,8.75,8.79,4224000.0,8.77,8.8,8.75,8.79,4224000.0
2010-11-30 09:45:00,8.79,8.83,8.78,8.82,3642000.0,8.79,8.83,8.78,8.82,3642000.0
2010-11-30 09:50:00,8.82,8.82,8.78,8.8,2566000.0,8.82,8.82,8.78,8.8,2566000.0
2010-11-30 09:55:00,8.8,8.81,8.79,8.8,1652000.0,8.8,8.81,8.79,8.8,1652000.0
2010-11-30 10:00:00,8.81,8.84,8.8,8.81,3860000.0,8.81,8.84,8.8,8.81,3860000.0
2010-11-30 10:05:00,8.81,8.82,8.79,8.79,1712000.0,8.81,8.82,8.79,8.79,1712000.0
2010-11-30 10:10:00,8.79,8.83,8.79,8.82,1690000.0,8.79,8.83,8.79,8.82,1690000.0
2010-11-30 10:15:00,8.82,8.84,8.81,8.83,2366000.0,8.82,8.84,8.81,8.83,2366000.0
2010-11-30 10:20:00,8.83,8.86,8.82,8.86,2046000.0,8.83,8.86,8.82,8.86,2046000.0
2010-11-30 10:25:00,8.86,8.88,8.84,8.86,3580000.0,8.86,8.88,8.84,8.86,3580000.0
2010-11-30 10:30:00,8.86,8.86,8.82,8.82,2248000.0,8.86,8.86,8.82,8.82,2248000.0
2010-11-30 10:35:00,8.82,8.84,8.82,8.83,1214000.0,8.82,8.84,8.82,8.83,1214000.0
2010-11-30 10:40:00,8.82,8.83,8.82,8.82,1314000.0,8.82,8.83,8.82,8.82,1314000.0
2010-11-30 10:45:00,8.83,8.83,8.8,8.82,1240000.0,8.83,8.83,8.8,8.82,1240000.0
2010-11-30 10:50:00,8.82,8.82,8.79,8.8,1478000.0,8.82,8.82,8.79,8.8,1478000.0
2010-11-30 10:55:00,8.8,8.81,8.79,8.8,1382000.0,8.8,8.81,8.79,8.8,1382000.0
2010-11-30 11:00:00,8.8,8.82,8.79,8.81,880000.0,8.8,8.82,8.79,8.81,880000.0
2010-11-30 11:05:00,8.81,8.81,8.79,8.8,1100000.0,8.81,8.81,8.79,8.8,1100000.0
2010-11-30 11:10:00,8.8,8.8,8.77,8.78,1454000.0,8.8,8.8,8.77,8.78,1454000.0
2010-11-30 11:15:00,8.78,8.8,8.77,8.79,1070000.0,8.78,8.8,8.77,8.79,1070000.0
2010-11-30 11:20:00,8.79,8.81,8.78,8.8,1164000.0,8.79,8.81,8.78,8.8,1164000.0
2010-11-30 11:25:00,8.8,8.82,8.8,8.81,1320000.0,8.8,8.82,8.8,8.81,1320000.0
2010-11-30 11:30:00,8.81,8.82,8.78,8.79,2112000.0,8.81,8.82,8.78,8.79,2112000.0
2010-11-30 11:35:00,8.79,8.8,8.77,8.8,1574000.0,8.79,8.8,8.77,8.8,1574000.0
2010-11-30 11:40:00,8.79,8.81,8.79,8.8,1012000.0,8.79,8.81,8.79,8.8,1012000.0
2010-11-30 11:45:00,8.8,8.81,8.79,8.8,526000.0,8.8,8.81,8.79,8.8,526000.0
2010-11-30 11:50:00,8.8,8.8,8.78,8.78,936000.0,8.8,8.8,8.78,8.78,936000.0
2010-11-30 11:55:00,8.78,8.81,8.78,8.8,1330000.0,8.78,8.81,8.78,8.8,1330000.0
2010-11-30 12:00:00,8.8,8.81,8.79,8.8,636000.0,8.8,8.81,8.79,8.8,636000.0
2010-11-30 12:05:00,8.8,8.81,8.78,8.78,1018000.0,8.8,8.81,8.78,8.78,1018000.0
2010-11-30 12:10:00,8.78,8.79,8.78,8.79,418000.0,8.78,8.79,8.78,8.79,418000.0
2010-11-30 12:15:00,8.79,8.79,8.77,8.77,1562000.0,8.79,8.79,8.77,8.77,1562000.0
2010-11-30 12:20:00,8.78,8.79,8.77,8.78,606000.0,8.78,8.79,8.77,8.78,606000.0
2010-11-30 12:25:00,8.78,8.79,8.77,8.78,380000.0,8.78,8.79,8.77,8.78,380000.0
2010-11-30 12:30:00,8.78,8.78,8.77,8.77,354000.0,8.78,8.78,8.77,8.77,354000.0
2010-11-30 12:35:00,8.77,8.78,8.76,8.76,1340000.0,8.77,8.78,8.76,8.76,1340000.0
2010-11-30 12:40:00,8.76,8.77,8.75,8.76,2064000.0,8.76,8.77,8.75,8.76,2064000.0
2010-11-30 12:45:00,8.77,8.79,8.76,8.79,1706000.0,8.77,8.79,8.76,8.79,1706000.0
2010-11-30 12:50:00,8.79,8.81,8.78,8.8,982000.0,8.79,8.81,8.78,8.8,982000.0
2010-11-30 12:55:00,8.8,8.8,8.78,8.79,2044000.0,8.8,8.8,8.78,8.79,2044000.0
2010-11-30 13:00:00,8.79,8.82,8.77,8.81,1876000.0,8.79,8.82,8.77,8.81,1876000.0
2010-11-30 13:05:00,8.81,8.82,8.8,8.82,1020000.0,8.81,8.82,8.8,8.82,1020000.0
2010-11-30 13:10:00,8.82,8.83,8.81,8.82,598000.0,8.82,8.83,8.81,8.82,598000.0
2010-11-30 13:15:00,8.82,8.83,8.81,8.82,1484000.0,8.82,8.83,8.81,8.82,1484000.0
2010-11-30 13:20:00,8.82,8.84,8.82,8.83,1676000.0,8.82,8.84,8.82,8.83,1676000.0
2010-11-30 13:25:00,8.83,8.84,8.82,8.83,1334000.0,8.83,8.84,8.82,8.83,1334000.0
2010-11-30 13:30:00,8.83,8.83,8.83,8.83,598000.0,8.83,8.83,8.83,8.83,598000.0
2010-11-30 13:35:00,8.82,8.84,8.82,8.83,616000.0,8.82,8.84,8.82,8.83,616000.0
2010-11-30 13:40:00,8.83,8.83,8.8,8.8,850000.0,8.83,8.83,8.8,8.8,850000.0
2010-11-30 13:45:00,8.81,8.81,8.8,8.8,752000.0,8.81,8.81,8.8,8.8,752000.0
2010-11-30 13:50:00,8.8,8.81,8.79,8.81,1048000.0,8.8,8.81,8.79,8.81,1048000.0
2010-11-30 13:55:00,8.81,8.82,8.8,8.8,720000.0,8.81,8.82,8.8,8.8,720000.0
2010-11-30 14:00:00,8.81,8.82,8.81,8.81,832000.0,8.81,8.82,8.81,8.81,832000.0
2010-11-30 14:05:00,8.81,8.82,8.81,8.82,600000.0,8.81,8.82,8.81,8.82,600000.0
2010-11-30 14:10:00,8.82,8.82,8.81,8.81,696000.0,8.82,8.82,8.81,8.81,696000.0
2010-11-30 14:15:00,8.81,8.81,8.79,8.8,1310000.0,8.81,8.81,8.79,8.8,1310000.0
2010-11-30 14:20:00,8.8,8.81,8.79,8.8,1118000.0,8.8,8.81,8.79,8.8,1118000.0
2010-11-30 14:25:00,8.8,8.8,8.78,8.79,1076000.0,8.8,8.8,8.78,8.79,1076000.0
2010-11-30 14:30:00,8.79,8.8,8.78,8.79,890000.0,8.79,8.8,8.78,8.79,890000.0
2010-11-30 14:35:00,8.79,8.8,8.78,8.79,926000.0,8.79,8.8,8.78,8.79,926000.0
2010-11-30 14:40:00,8.79,8.79,8.78,8.79,812000.0,8.79,8.79,8.78,8.79,812000.0
2010-11-30 14:45:00,8.79,8.8,8.78,8.8,834000.0,8.79,8.8,8.78,8.8,834000.0
2010-11-30 14:50:00,8.8,8.8,8.78,8.78,898000.0,8.8,8.8,8.78,8.78,898000.0
2010-11-30 14:55:00,8.78,8.8,8.78,8.79,1334000.0,8.78,8.8,8.78,8.79,1334000.0
2010-11-30 15:00:00,8.79,8.82,8.79,8.82,1432000.0,8.79,8.82,8.79,8.82,1432000.0
2010-11-30 15:05:00,8.82,8.82,8.8,8.8,986000.0,8.82,8.82,8.8,8.8,986000.0
2010-11-30 15:10:00,8.8,8.8,8.79,8.8,904000.0,8.8,8.8,8.79,8.8,904000.0
2010-11-30 15:15:00,8.8,8.82,8.8,8.82,1078000.0,8.8,8.82,8.8,8.82,1078000.0
2010-11-30 15:20:00,8.82,8.83,8.81,8.82,1298000.0,8.82,8.83,8.81,8.82,1298000.0
2010-11-30 15:25:00,8.82,8.83,8.81,8.82,1052000.0,8.82,8.83,8.81,8.82,1052000.0
2010-11-30 15:30:00,8.82,8.83,8.82,8.83,1640000.0,8.82,8.83,8.82,8.83,1640000.0
2010-11-30 15:35:00,8.83,8.83,8.82,8.82,1660000.0,8.83,8.83,8.82,8.82,1660000.0
2010-11-30 15:40:00,8.82,8.82,8.78,8.79,2662000.0,8.82,8.82,8.78,8.79,2662000.0
2010-11-30 15:45:00,8.79,8.79,8.77,8.78,3304000.0,8.79,8.79,8.77,8.78,3304000.0
2010-11-30 15:50:00,8.78,8.8,8.77,8.79,2180000.0,8.78,8.8,8.77,8.79,2180000.0
2010-11-30 15:55:00,8.79,8.79,8.77,8.77,4418000.0,8.79,8.79,8.77,8.77,4418000.0
2010-12-01 09:30:00,8.96,8.97,8.9,8.93,6430000.0,8.96,8.97,8.9,8.93,6430000.0
2010-12-01 09:35:00,8.93,8.93,8.9,8.9,3458000.0,8.93,8.93,8.9,8.9,3458000.0
2010-12-01 09:40:00,8.9,8.91,8.88,8.89,2580000.0,8.9,8.91,8.88,8.89,2580000.0
2010-12-01 09:45:00,8.89,8.91,8.88,8.91,2984000.0,8.89,8.91,8.88,8.91,2984000.0
2010-12-01 09:50:00,8.91,8.92,8.9,8.91,2720000.0,8.91,8.92,8.9,8.91,2720000.0
2010-12-01 09:55:00,8.92,8.94,8.92,8.93,2184000.0,8.92,8.94,8.92,8.93,2184000.0
2010-12-01 10:00:00,8.93,8.94,8.9,8.93,2014000.0,8.93,8.94,8.9,8.93,2014000.0
2010-12-01 10:05:00,8.92,8.93,8.91,8.92,1992000.0,8.92,8.93,8.91,8.92,1992000.0
2010-12-01 10:10:00,8.92,8.92,8.89,8.89,1676000.0,8.92,8.92,8.89,8.89,1676000.0
2010-12-01 10:15:00,8.89,8.92,8.89,8.91,1512000.0,8.89,8.92,8.89,8.91,1512000.0
2010-12-01 10:20:00,8.91,8.92,8.9,8.91,1832000.0,8.91,8.92,8.9,8.91,1832000.0
2010-12-01 10:25:00,8.91,8.91,8.88,8.9,1810000.0,8.91,8.91,8.88,8.9,1810000.0
2010-12-01 10:30:00,8.89,8.91,8.89,8.91,1220000.0,8.89,8.91,8.89,8.91,1220000.0
2010-12-01 10:35:00,8.9,8.93,8.9,8.93,1724000.0,8.9,8.93,8.9,8.93,1724000.0
2010-12-01 10:40:00,8.93,8.93,8.92,8.93,1036000.0,8.93,8.93,8.92,8.93,1036000.0
2010-12-01 10:45:00,8.93,8.94,8.92,8.93,920000.0,8.93,8.94,8.92,8.93,920000.0
2010-12-01 10:50:00,8.93,8.93,8.92,8.92,1406000.0,8.93,8.93,8.92,8.92,1406000.0
2010-12-01 10:55:00,8.92,8.93,8.92,8.93,798000.0,8.92,8.93,8.92,8.93,798000.0
2010-12-01 11:00:00,8.93,8.93,8.92,8.93,498000.0,8.93,8.93,8.92,8.93,498000.0
2010-12-01 11:05:00,8.93,8.94,8.93,8.94,804000.0,8.93,8.94,8.93,8.94,804000.0
2010-12-01 11:10:00,8.94,8.95,8.94,8.94,742000.0,8.94,8.95,8.94,8.94,742000.0
2010-12-01 11:15:00,8.94,8.94,8.93,8.94,492000.0,8.94,8.94,8.93,8.94,492000.0
2010-12-01 11:20:00,8.94,8.95,8.94,8.95,668000.0,8.94,8.95,8.94,8.95,668000.0
2010-12-01 11:25:00,8.95,8.95,8.94,8.95,1230000.0,8.95,8.95,8.94,8.95,1230000.0
2010-12-01 11:30:00,8.95,8.95,8.95,8.95,890000.0,8.95,8.95,8.95,8.95,890000.0
2010-12-01 11:35:00,8.95,8.95,8.94,8.94,540000.0,8.95,8.95,8.94,8.94,540000.0
2010-12-01 11:40:00,8.94,8.95,8.94,8.95,514000.0,8.94,8.95,8.94,8.95,514000.0
2010-12-01 11:45:00,8.95,8.95,8.95,8.95,1358000.0,8.95,8.95,8.95,8.95,1358000.0
2010-12-01 11:50:00,8.95,8.95,8.95,8.95,2760000.0,8.95,8.95,8.95,8.95,2760000.0
2010-12-01 11:55:00,8.95,8.95,8.94,8.95,1266000.0,8.95,8.95,8.94,8.95,1266000.0
2010-12-01 12:00:00,8.94,8.95,8.94,8.94,870000.0,8.94,8.95,8.94,8.94,870000.0
2010-12-01 12:05:00,8.94,8.95,8.93,8.94,1160000.0,8.94,8.95,8.93,8.94,1160000.0
2010-12-01 12:10:00,8.95,8.95,8.94,8.94,482000.0,8.95,8.95,8.94,8.94,482000.0
2010-12-01 12:15:00,8.94,8.94,8.93,8.94,732000.0,8.94,8.94,8.93,8.94,732000.0
2010-12-01 12:20:00,8.94,8.95,8.93,8.94,770000.0,8.94,8.95,8.93,8.94,770000.0
2010-12-01 12:25:00,8.94,8.94,8.93,8.94,516000.0,8.94,8.94,8.93,8.94,516000.0
2010-12-01 12:30:00,8.94,8.94,8.92,8.92,1336000.0,8.94,8.94,8.92,8.92,1336000.0
2010-12-01 12:35:00,8.92,8.92,8.9,8.91,1054000.0,8.92,8.92,8.9,8.91,1054000.0
2010-12-01 12:40:00,8.91,8.91,8.9,8.91,1038000.0,8.91,8.91,8.9,8.91,1038000.0
2010-12-01 12:45:00,8.91,8.91,8.88,8.9,1490000.0,8.91,8.91,8.88,8.9,1490000.0
2010-12-01 12:50:00,8.89,8.89,8.89,8.89,752000.0,8.89,8.89,8.89,8.89,752000.0
2010-12-01 12:55:00,8.89,8.9,8.89,8.9,504000.0,8.89,8.9,8.89,8.9,504000.0
2010-12-01 13:00:00,8.9,8.92,8.9,8.92,934000.0,8.9,8.92,8.9,8.92,934000.0
2010-12-01 13:05:00,8.92,8.93,8.92,8.92,788000.0,8.92,8.93,8.92,8.92,788000.0
2010-12-01 13:10:00,8.92,8.94,8.92,8.93,664000.0,8.92,8.94,8.92,8.93,664000.0
2010-12-01 13:15:00,8.93,8.94,8.91,8.91,762000.0,8.93,8.94,8.91,8.91,762000.0
2010-12-01 13:20:00,8.91,8.93,8.91,8.92,1330000.0,8.91,8.93,8.91,8.92,1330000.0
2010-12-01 13:25:00,8.92,8.92,8.9,8.91,1154000.0,8.92,8.92,8.9,8.91,1154000.0
2010-12-01 13:30:00,8.91,8.92,8.91,8.91,412000.0,8.91,8.92,8.91,8.91,412000.0
2010-12-01 13:35:00,8.91,8.92,8.9,8.9,654000.0,8.91,8.92,8.9,8.9,654000.0
2010-12-01 13:40:00,8.9,8.91,8.89,8.9,660000.0,8.9,8.91,8.89,8.9,660000.0
2010-12-01 13:45:00,8.9,8.91,8.89,8.91,700000.0,8.9,8.91,8.89,8.91,700000.0
2010-12-01 13:50:00,8.91,8.91,8.9,8.91,556000.0,8.91,8.91,8.9,8.91,556000.0
2010-12-01 13:55:00,8.91,8.92,8.91,8.92,1124000.0,8.91,8.92,8.91,8.92,1124000.0
2010-12-01 14:00:00,8.92,8.92,8.91,8.91,470000.0,8.92,8.92,8.91,8.91,470000.0
2010-12-01 14:05:00,8.91,8.92,8.9,8.91,520000.0,8.91,8.92,8.9,8.91,520000.0
2010-12-01 14:10:00,8.91,8.92,8.91,8.92,370000.0,8.91,8.92,8.91,8.92,370000.0
2010-12-01 14:15:00,8.92,8.93,8.91,8.93,922000.0,8.92,8.93,8.91,8.93,922000.0
2010-12-01 14:20:00,8.93,8.94,8.93,8.93,794000.0,8.93,8.94,8.93,8.93,794000.0
2010-12-01 14:25:00,8.93,8.93,8.92,8.92,722000.0,8.93,8.93,8.92,8.92,722000.0
2010-12-01 14:30:00,8.92,8.93,8.92,8.93,452000.0,8.92,8.93,8.92,8.93,452000.0
2010-12-01 14:35:00,8.93,8.93,8.91,8.91,1126000.0,8.93,8.93,8.91,8.91,1126000.0
2010-12-01 14:40:00,8.91,8.91,8.9,8.91,972000.0,8.91,8.91,8.9,8.91,972000.0
2010-12-01 14:45:00,8.91,8.91,8.89,8.89,840000.0,8.91,8.91,8.89,8.89,840000.0
2010-12-01 14:50:00,8.89,8.9,8.87,8.88,2150000.0,8.89,8.9,8.87,8.88,2150000.0
2010-12-01 14:55:00,8.88,8.89,8.87,8.89,1070000.0,8.88,8.89,8.87,8.89,1070000.0
2010-12-01 15:00:00,8.89,8.89,8.88,8.88,848000.0,8.89,8.89,8.88,8.88,848000.0
2010-12-01 15:05:00,8.88,8.89,8.88,8.88,738000.0,8.88,8.89,8.88,8.88,738000.0
2010-12-01 15:10:00,8.88,8.88,8.85,8.86,1894000.0,8.88,8.88,8.85,8.86,1894000.0
2010-12-01 15:15:00,8.86,8.86,8.85,8.86,2644000.0,8.86,8.86,8.85,8.86,2644000.0
2010-12-01 15:20:00,8.85,8.87,8.85,8.85,1264000.0,8.85,8.87,8.85,8.85,1264000.0
2010-12-01 15:25:00,8.85,8.86,8.84,8.84,1644000.0,8.85,8.86,8.84,8.84,1644000.0
2010-12-01 15:30:00,8.84,8.85,8.83,8.84,1762000.0,8.84,8.85,8.83,8.84,1762000.0
2010-12-01 15:35:00,8.84,8.86,8.84,8.85,2220000.0,8.84,8.86,8.84,8.85,2220000.0
2010-12-01 15:40:00,8.85,8.86,8.85,8.86,1566000.0,8.85,8.86,8.85,8.86,1566000.0
2010-12-01 15:45:00,8.86,8.86,8.82,8.82,2890000.0,8.86,8.86,8.82,8.82,2890000.0
2010-12-01 15:50:00,8.83,8.83,8.8,8.8,3082000.0,8.83,8.83,8.8,8.8,3082000.0
2010-12-01 15:55:00,8.8,8.83,8.8,8.83,5160000.0,8.8,8.83,8.8,8.83,5160000.0
2010-12-02 09:30:00,8.84,8.85,8.78,8.82,3584000.0,8.84,8.85,8.78,8.82,3584000.0
2010-12-02 09:35:00,8.82,8.84,8.79,8.8,2726000.0,8.82,8.84,8.79,8.8,2726000.0
2010-12-02 09:40:00,8.8,8.81,8.78,8.8,2324000.0,8.8,8.81,8.78,8.8,2324000.0
2010-12-02 09:45:00,8.8,8.81,8.76,8.77,2884000.0,8.8,8.81,8.76,8.77,2884000.0
2010-12-02 09:50:00,8.77,8.78,8.75,8.77,3372000.0,8.77,8.78,8.75,8.77,3372000.0
2010-12-02 09:55:00,8.77,8.78,8.74,8.76,3420000.0,8.77,8.78,8.74,8.76,3420000.0
2010-12-02 10:00:00,8.77,8.78,8.76,8.77,3172000.0,8.77,8.78,8.76,8.77,3172000.0
2010-12-02 10:05:00,8.77,8.81,8.77,8.79,3300000.0,8.77,8.81,8.77,8.79,3300000.0
2010-12-02 10:10:00,8.79,8.8,8.78,8.78,1252000.0,8.79,8.8,8.78,8.78,1252000.0
2010-12-02 10:15:00,8.78,8.78,8.76,8.76,1656000.0,8.78,8.78,8.76,8.76,1656000.0
2010-12-02 10:20:00,8.76,8.76,8.74,8.74,2580000.0,8.76,8.76,8.74,8.74,2580000.0
2010-12-02 10:25:00,8.74,8.76,8.73,8.75,2492000.0,8.74,8.76,8.73,8.75,2492000.0
2010-12-02 10:30:00,8.75,8.75,8.72,8.72,3738000.0,8.75,8.75,8.72,8.72,3738000.0
2010-12-02 10:35:00,8.72,8.73,8.7,8.71,3658000.0,8.72,8.73,8.7,8.71,3658000.0
2010-12-02 10:40:00,8.71,8.72,8.7,8.72,1356000.0,8.71,8.72,8.7,8.72,1356000.0
2010-12-02 10:45:00,8.72,8.74,8.72,8.74,1764000.0,8.72,8.74,8.72,8.74,1764000.0
2010-12-02 10:50:00,8.74,8.75,8.73,8.74,1356000.0,8.74,8.75,8.73,8.74,1356000.0
2010-12-02 10:55:00,8.74,8.78,8.73,8.77,2304000.0,8.74,8.78,8.73,8.77,2304000.0
2010-12-02 11:00:00,8.78,8.79,8.77,8.79,1304000.0,8.78,8.79,8.77,8.79,1304000.0
2010-12-02 11:05:00,8.79,8.79,8.77,8.78,938000.0,8.79,8.79,8.77,8.78,938000.0
2010-12-02 11:10:00,8.78,8.8,8.77,8.79,1096000.0,8.78,8.8,8.77,8.79,1096000.0
2010-12-02 11:15:00,8.8,8.8,8.79,8.79,1166000.0,8.8,8.8,8.79,8.79,1166000.0
2010-12-02 11:20:00,8.79,8.81,8.78,8.79,1324000.0,8.79,8.81,8.78,8.79,1324000.0
2010-12-02 11:25:00,8.79,8.79,8.78,8.79,768000.0,8.79,8.79,8.78,8.79,768000.0
2010-12-02 11:30:00,8.79,8.79,8.77,8.78,1076000.0,8.79,8.79,8.77,8.78,1076000.0
2010-12-02 11:35:00,8.78,8.78,8.77,8.78,570000.0,8.78,8.78,8.77,8.78,570000.0
2010-12-02 11:40:00,8.78,8.8,8.78,8.8,844000.0,8.78,8.8,8.78,8.8,844000.0
2010-12-02 11:45:00,8.8,8.82,8.8,8.81,1740000.0,8.8,8.82,8.8,8.81,1740000.0
2010-12-02 11:50:00,8.81,8.83,8.81,8.82,1980000.0,8.81,8.83,8.81,8.82,1980000.0
2010-12-02 11:55:00,8.82,8.83,8.81,8.82,812000.0,8.82,8.83,8.81,8.82,812000.0
2010-12-02 12:00:00,8.81,8.82,8.8,8.8,1780000.0,8.81,8.82,8.8,8.8,1780000.0
2010-12-02 12:05:00,8.81,8.81,8.8,8.81,508000.0,8.81,8.81,8.8,8.81,508000.0
2010-12-02 12:10:00,8.81,8.82,8.81,8.82,744000.0,8.81,8.82,8.81,8.82,744000.0
2010-12-02 12:15:00,8.82,8.83,8.82,8.82,478000.0,8.82,8.83,8.82,8.82,478000.0
2010-12-02 12:20:00,8.82,8.82,8.81,8.81,484000.0,8.82,8.82,8.81,8.81,484000.0
2010-12-02 12:25:00,8.81,8.82,8.8,8.8,578000.0,8.81,8.82,8.8,8.8,578000.0
2010-12-02 12:30:00,8.8,8.8,8.79,8.8,962000.0,8.8,8.8,8.79,8.8,962000.0
2010-12-02 12:35:00,8.81,8.81,8.8,8.81,336000.0,8.81,8.81,8.8,8.81,336000.0
2010-12-02 12:40:00,8.8,8.82,8.8,8.82,494000.0,8.8,8.82,8.8,8.82,494000.0
2010-12-02 12:45:00,8.83,8.83,8.81,8.82,916000.0,8.83,8.83,8.81,8.82,916000.0
2010-12-02 12:50:00,8.82,8.82,8.8,8.8,666000.0,8.82,8.82,8.8,8.8,666000.0
2010-12-02 12:55:00,8.8,8.81,8.79,8.79,674000.0,8.8,8.81,8.79,8.79,674000.0
2010-12-02 13:00:00,8.79,8.81,8.79,8.8,622000.0,8.79,8.81,8.79,8.8,622000.0
2010-12-02 13:05:00,8.8,8.81,8.8,8.81,424000.0,8.8,8.81,8.8,8.81,424000.0
2010-12-02 13:10:00,8.81,8.81,8.8,8.81,1652000.0,8.81,8.81,8.8,8.81,1652000.0
2010-12-02 13:15:00,8.81,8.81,8.8,8.81,724000.0,8.81,8.81,8.8,8.81,724000.0
2010-12-02 13:20:00,8.81,8.83,8.81,8.82,704000.0,8.81,8.83,8.81,8.82,704000.0
2010-12-02 13:25:00,8.82,8.84,8.82,8.83,1372000.0,8.82,8.84,8.82,8.83,1372000.0
2010-12-02 13:30:00,8.83,8.84,8.82,8.83,848000.0,8.83,8.84,8.82,8.83,848000.0
2010-12-02 13:35:00,8.83,8.84,8.83,8.83,688000.0,8.83,8.84,8.83,8.83,688000.0
2010-12-02 13:40:00,8.83,8.85,8.83,8.84,1116000.0,8.83,8.85,8.83,8.84,1116000.0
2010-12-02 13:45:00,8.84,8.84,8.83,8.84,414000.0,8.84,8.84,8.83,8.84,414000.0
2010-12-02 13:50:00,8.84,8.85,8.84,8.85,618000.0,8.84,8.85,8.84,8.85,618000.0
2010-12-02 13:55:00,8.85,8.87,8.85,8.85,1324000.0,8.85,8.87,8.85,8.85,1324000.0
2010-12-02 14:00:00,8.85,8.85,8.84,8.85,616000.0,8.85,8.85,8.84,8.85,616000.0
2010-12-02 14:05:00,8.85,8.86,8.84,8.85,680000.0,8.85,8.86,8.84,8.85,680000.0
2010-12-02 14:10:00,8.85,8.86,8.85,8.86,660000.0,8.85,8.86,8.85,8.86,660000.0
2010-12-02 14:15:00,8.86,8.87,8.86,8.87,908000.0,8.86,8.87,8.86,8.87,908000.0
2010-12-02 14:20:00,8.87,8.87,8.86,8.86,1002000.0,8.87,8.87,8.86,8.86,1002000.0
2010-12-02 14:25:00,8.86,8.86,8.84,8.84,1504000.0,8.86,8.86,8.84,8.84,1504000.0
2010-12-02 14:30:00,8.84,8.84,8.83,8.84,714000.0,8.84,8.84,8.83,8.84,714000.0
2010-12-02 14:35:00,8.84,8.85,8.84,8.85,586000.0,8.84,8.85,8.84,8.85,586000.0
2010-12-02 14:40:00,8.85,8.86,8.85,8.85,426000.0,8.85,8.86,8.85,8.85,426000.0
2010-12-02 14:45:00,8.85,8.85,8.85,8.85,422000.0,8.85,8.85,8.85,8.85,422000.0
2010-12-02 14:50:00,8.85,8.85,8.83,8.84,980000.0,8.85,8.85,8.83,8.84,980000.0
2010-12-02 14:55:00,8.84,8.84,8.83,8.83,746000.0,8.84,8.84,8.83,8.83,746000.0
2010-12-02 15:00:00,8.83,8.83,8.82,8.83,1348000.0,8.83,8.83,8.82,8.83,1348000.0
2010-12-02 15:05:00,8.83,8.83,8.82,8.83,950000.0,8.83,8.83,8.82,8.83,950000.0
2010-12-02 15:10:00,8.83,8.84,8.82,8.84,1084000.0,8.83,8.84,8.82,8.84,1084000.0
2010-12-02 15:15:00,8.84,8.85,8.83,8.84,1224000.0,8.84,8.85,8.83,8.84,1224000.0
2010-12-02 15:20:00,8.84,8.84,8.83,8.84,754000.0,8.84,8.84,8.83,8.84,754000.0
2010-12-02 15:25:00,8.84,8.85,8.83,8.84,742000.0,8.84,8.85,8.83,8.84,742000.0
2010-12-02 15:30:00,8.84,8.85,8.84,8.85,1192000.0,8.84,8.85,8.84,8.85,1192000.0
2010-12-02 15:35:00,8.85,8.85,8.83,8.84,948000.0,8.85,8.85,8.83,8.84,948000.0
2010-12-02 15:40:00,8.84,8.84,8.82,8.83,1272000.0,8.84,8.84,8.82,8.83,1272000.0
2010-12-02 15:45:00,8.83,8.83,8.82,8.83,1568000.0,8.83,8.83,8.82,8.83,1568000.0
2010-12-02 15:50:00,8.83,8.83,8.82,8.82,1450000.0,8.83,8.83,8.82,8.82,1450000.0
2010-12-02 15:55:00,8.82,8.83,8.82,8.83,3352000.0,8.82,8.83,8.82,8.83,3352000.0
2010-12-03 09:30:00,8.78,8.81,8.76,8.77,4478000.0,8.78,8.81,8.76,8.77,4478000.0
2010-12-03 09:35:00,8.76,8.79,8.76,8.78,1716000.0,8.76,8.79,8.76,8.78,1716000.0
2010-12-03 09:40:00,8.78,8.78,8.74,8.76,2084000.0,8.78,8.78,8.74,8.76,2084000.0
2010-12-03 09:45:00,8.76,8.78,8.72,8.75,3498000.0,8.76,8.78,8.72,8.75,3498000.0
2010-12-03 09:50:00,8.75,8.76,8.74,8.74,1654000.0,8.75,8.76,8.74,8.74,1654000.0
2010-12-03 09:55:00,8.74,8.74,8.72,8.73,1888000.0,8.74,8.74,8.72,8.73,1888000.0
2010-12-03 10:00:00,8.73,8.77,8.73,8.75,2064000.0,8.73,8.77,8.73,8.75,2064000.0
2010-12-03 10:05:00,8.75,8.77,8.74,8.74,2096000.0,8.75,8.77,8.74,8.74,2096000.0
2010-12-03 10:10:00,8.74,8.76,8.74,8.75,3130000.0,8.74,8.76,8.74,8.75,3130000.0
2010-12-03 10:15:00,8.75,8.75,8.73,8.74,1192000.0,8.75,8.75,8.73,8.74,1192000.0
2010-12-03 10:20:00,8.74,8.74,8.7,8.71,2570000.0,8.74,8.74,8.7,8.71,2570000.0
2010-12-03 10:25:00,8.71,8.74,8.7,8.74,2126000.0,8.71,8.74,8.7,8.74,2126000.0
2010-12-03 10:30:00,8.74,8.75,8.73,8.73,1450000.0,8.74,8.75,8.73,8.73,1450000.0
2010-12-03 10:35:00,8.73,8.77,8.73,8.76,2068000.0,8.73,8.77,8.73,8.76,2068000.0
2010-12-03 10:40:00,8.76,8.78,8.76,8.76,1230000.0,8.76,8.78,8.76,8.76,1230000.0
2010-12-03 10:45:00,8.76,8.78,8.76,8.77,1366000.0,8.76,8.78,8.76,8.77,1366000.0
2010-12-03 10:50:00,8.77,8.79,8.76,8.78,1314000.0,8.77,8.79,8.76,8.78,1314000.0
2010-12-03 10:55:00,8.79,8.82,8.78,8.82,3078000.0,8.79,8.82,8.78,8.82,3078000.0
2010-12-03 11:00:00,8.82,8.82,8.8,8.8,1362000.0,8.82,8.82,8.8,8.8,1362000.0
2010-12-03 11:05:00,8.8,8.81,8.8,8.81,542000.0,8.8,8.81,8.8,8.81,542000.0
2010-12-03 11:10:00,8.81,8.81,8.79,8.79,790000.0,8.81,8.81,8.79,8.79,790000.0
2010-12-03 11:15:00,8.79,8.79,8.78,8.79,944000.0,8.79,8.79,8.78,8.79,944000.0
2010-12-03 11:20:00,8.79,8.8,8.78,8.79,554000.0,8.79,8.8,8.78,8.79,554000.0
2010-12-03 11:25:00,8.79,8.79,8.76,8.77,1040000.0,8.79,8.79,8.76,8.77,1040000.0
2010-12-03 11:30:00,8.77,8.78,8.76,8.77,848000.0,8.77,8.78,8.76,8.77,848000.0
2010-12-03 11:35:00,8.77,8.77,8.76,8.76,474000.0,8.77,8.77,8.76,8.76,474000.0
2010-12-03 11:40:00,8.76,8.77,8.76,8.77,758000.0,8.76,8.77,8.76,8.77,758000.0
2010-12-03 11:45:00,8.77,8.77,8.76,8.76,690000.0,8.77,8.77,8.76,8.76,690000.0
2010-12-03 11:50:00,8.76,8.76,8.75,8.75,698000.0,8.76,8.76,8.75,8.75,698000.0
2010-12-03 11:55:00,8.75,8.76,8.75,8.75,678000.0,8.75,8.76,8.75,8.75,678000.0
2010-12-03 12:00:00,8.75,8.76,8.75,8.76,546000.0,8.75,8.76,8.75,8.76,546000.0
2010-12-03 12:05:00,8.76,8.77,8.76,8.76,1184000.0,8.76,8.77,8.76,8.76,1184000.0
2010-12-03 12:10:00,8.76,8.77,8.76,8.76,356000.0,8.76,8.77,8.76,8.76,356000.0
2010-12-03 12:15:00,8.76,8.77,8.76,8.77,556000.0,8.76,8.77,8.76,8.77,556000.0
2010-12-03 12:20:00,8.77,8.77,8.76,8.76,440000.0,8.77,8.77,8.76,8.76,440000.0
2010-12-03 12:25:00,8.76,8.77,8.74,8.75,826000.0,8.76,8.77,8.74,8.75,826000.0
2010-12-03 12:30:00,8.75,8.76,8.75,8.76,212000.0,8.75,8.76,8.75,8.76,212000.0
2010-12-03 12:35:00,8.76,8.77,8.76,8.76,640000.0,8.76,8.77,8.76,8.76,640000.0
2010-12-03 12:40:00,8.76,8.77,8.76,8.76,626000.0,8.76,8.77,8.76,8.76,626000.0
2010-12-03 12:45:00,8.76,8.77,8.75,8.76,314000.0,8.76,8.77,8.75,8.76,314000.0
2010-12-03 12:50:00,8.76,8.76,8.75,8.76,226000.0,8.76,8.76,8.75,8.76,226000.0
2010-12-03 12:55:00,8.76,8.76,8.74,8.74,822000.0,8.76,8.76,8.74,8.74,822000.0
2010-12-03 13:00:00,8.74,8.75,8.73,8.73,1450000.0,8.74,8.75,8.73,8.73,1450000.0
2010-12-03 13:05:00,8.73,8.73,8.73,8.73,942000.0,8.73,8.73,8.73,8.73,942000.0
2010-12-03 13:10:00,8.73,8.75,8.73,8.74,694000.0,8.73,8.75,8.73,8.74,694000.0
2010-12-03 13:15:00,8.74,8.75,8.74,8.74,234000.0,8.74,8.75,8.74,8.74,234000.0
2010-12-03 13:20:00,8.74,8.75,8.74,8.75,420000.0,8.74,8.75,8.74,8.75,420000.0
2010-12-03 13:25:00,8.75,8.75,8.74,8.74,564000.0,8.75,8.75,8.74,8.74,564000.0
2010-12-03 13:30:00,8.74,8.74,8.73,8.73,786000.0,8.74,8.74,8.73,8.73,786000.0
2010-12-03 13:35:00,8.74,8.74,8.72,8.73,730000.0,8.74,8.74,8.72,8.73,730000.0
2010-12-03 13:40:00,8.73,8.73,8.72,8.73,890000.0,8.73,8.73,8.72,8.73,890000.0
2010-12-03 13:45:00,8.72,8.74,8.72,8.74,718000.0,8.72,8.74,8.72,8.74,718000.0
2010-12-03 13:50:00,8.74,8.76,8.74,8.76,1188000.0,8.74,8.76,8.74,8.76,1188000.0
2010-12-03 13:55:00,8.76,8.77,8.75,8.76,1226000.0,8.76,8.77,8.75,8.76,1226000.0
2010-12-03 14:00:00,8.77,8.77,8.76,8.76,990000.0,8.77,8.77,8.76,8.76,990000.0
2010-12-03 14:05:00,8.76,8.77,8.75,8.75,592000.0,8.76,8.77,8.75,8.75,592000.0
2010-12-03 14:10:00,8.76,8.76,8.75,8.76,484000.0,8.76,8.76,8.75,8.76,484000.0
2010-12-03 14:15:00,8.76,8.76,8.75,8.75,422000.0,8.76,8.76,8.75,8.75,422000.0
2010-12-03 14:20:00,8.75,8.76,8.75,8.75,468000.0,8.75,8.76,8.75,8.75,468000.0
2010-12-03 14:25:00,8.75,8.76,8.75,8.75,434000.0,8.75,8.76,8.75,8.75,434000.0
2010-12-03 14:30:00,8.75,8.76,8.75,8.76,626000.0,8.75,8.76,8.75,8.76,626000.0
2010-12-03 14:35:00,8.76,8.76,8.76,8.76,500000.0,8.76,8.76,8.76,8.76,500000.0
2010-12-03 14:40:00,8.76,8.77,8.76,8.77,1028000.0,8.76,8.77,8.76,8.77,1028000.0
2010-12-03 14:45:00,8.77,8.77,8.77,8.77,412000.0,8.77,8.77,8.77,8.77,412000.0
2010-12-03 14:50:00,8.77,8.77,8.76,8.76,786000.0,8.77,8.77,8.76,8.76,786000.0
2010-12-03 14:55:00,8.76,8.77,8.76,8.77,716000.0,8.76,8.77,8.76,8.77,716000.0
2010-12-03 15:00:00,8.77,8.77,8.76,8.77,908000.0,8.77,8.77,8.76,8.77,908000.0
2010-12-03 15:05:00,8.77,8.78,8.77,8.77,980000.0,8.77,8.78,8.77,8.77,980000.0
2010-12-03 15:10:00,8.77,8.77,8.76,8.77,618000.0,8.77,8.77,8.76,8.77,618000.0
2010-12-03 15:15:00,8.77,8.77,8.76,8.76,664000.0,8.77,8.77,8.76,8.76,664000.0
2010-12-03 15:20:00,8.76,8.77,8.76,8.76,978000.0,8.76,8.77,8.76,8.76,978000.0
2010-12-03 15:25:00,8.76,8.77,8.76,8.77,1768000.0,8.76,8.77,8.76,8.77,1768000.0
2010-12-03 15:30:00,8.77,8.77,8.76,8.76,1228000.0,8.77,8.77,8.76,8.76,1228000.0
2010-12-03 15:35:00,8.76,8.77,8.76,8.77,1296000.0,8.76,8.77,8.76,8.77,1296000.0
2010-12-03 15:40:00,8.77,8.78,8.77,8.77,1574000.0,8.77,8.78,8.77,8.77,1574000.0
2010-12-03 15:45:00,8.77,8.79,8.77,8.79,2190000.0,8.77,8.79,8.77,8.79,2190000.0
2010-12-03 15:50:00,8.79,8.8,8.79,8.8,2318000.0,8.79,8.8,8.79,8.8,2318000.0
2010-12-03 15:55:00,8.8,8.8,8.77,8.78,3990000.0,8.8,8.8,8.77,8.78,3990000.0
2010-12-06 09:30:00,8.78,8.85,8.78,8.85,3626000.0,8.78,8.85,8.78,8.85,3626000.0
2010-12-06 09:35:00,8.84,8.84,8.8,8.81,1954000.0,8.84,8.84,8.8,8.81,1954000.0
2010-12-06 09:40:00,8.81,8.82,8.8,8.82,1344000.0,8.81,8.82,8.8,8.82,1344000.0
2010-12-06 09:45:00,8.81,8.83,8.81,8.83,1574000.0,8.81,8.83,8.81,8.83,1574000.0
2010-12-06 09:50:00,8.83,8.87,8.83,8.85,2706000.0,8.83,8.87,8.83,8.85,2706000.0
2010-12-06 09:55:00,8.85,8.87,8.84,8.85,1924000.0,8.85,8.87,8.84,8.85,1924000.0
2010-12-06 10:00:00,8.85,8.86,8.79,8.8,5564000.0,8.85,8.86,8.79,8.8,5564000.0
2010-12-06 10:05:00,8.8,8.8,8.77,8.78,2900000.0,8.8,8.8,8.77,8.78,2900000.0
2010-12-06 10:10:00,8.78,8.78,8.73,8.74,4324000.0,8.78,8.78,8.73,8.74,4324000.0
2010-12-06 10:15:00,8.74,8.77,8.74,8.75,1646000.0,8.74,8.77,8.74,8.75,1646000.0
2010-12-06 10:20:00,8.75,8.77,8.74,8.76,2696000.0,8.75,8.77,8.74,8.76,2696000.0
2010-12-06 10:25:00,8.76,8.79,8.75,8.78,3356000.0,8.76,8.79,8.75,8.78,3356000.0
2010-12-06 10:30:00,8.78,8.79,8.77,8.79,1806000.0,8.78,8.79,8.77,8.79,1806000.0
2010-12-06 10:35:00,8.79,8.83,8.79,8.82,2272000.0,8.79,8.83,8.79,8.82,2272000.0
2010-12-06 10:40:00,8.81,8.82,8.81,8.81,860000.0,8.81,8.82,8.81,8.81,860000.0
2010-12-06 10:45:00,8.81,8.81,8.78,8.78,1888000.0,8.81,8.81,8.78,8.78,1888000.0
2010-12-06 10:50:00,8.78,8.78,8.76,8.77,1478000.0,8.78,8.78,8.76,8.77,1478000.0
2010-12-06 10:55:00,8.77,8.77,8.75,8.77,1220000.0,8.77,8.77,8.75,8.77,1220000.0
2010-12-06 11:00:00,8.77,8.78,8.77,8.78,734000.0,8.77,8.78,8.77,8.78,734000.0
2010-12-06 11:05:00,8.78,8.8,8.78,8.79,1038000.0,8.78,8.8,8.78,8.79,1038000.0
2010-12-06 11:10:00,8.79,8.8,8.79,8.8,784000.0,8.79,8.8,8.79,8.8,784000.0
2010-12-06 11:15:00,8.8,8.8,8.78,8.79,940000.0,8.8,8.8,8.78,8.79,940000.0
2010-12-06 11:20:00,8.78,8.79,8.77,8.77,1022000.0,8.78,8.79,8.77,8.77,1022000.0
2010-12-06 11:25:00,8.77,8.78,8.76,8.78,864000.0,8.77,8.78,8.76,8.78,864000.0
2010-12-06 11:30:00,8.78,8.8,8.78,8.8,740000.0,8.78,8.8,8.78,8.8,740000.0
2010-12-06 11:35:00,8.8,8.8,8.77,8.77,782000.0,8.8,8.8,8.77,8.77,782000.0
2010-12-06 11:40:00,8.77,8.79,8.76,8.79,494000.0,8.77,8.79,8.76,8.79,494000.0
2010-12-06 11:45:00,8.79,8.79,8.77,8.78,1024000.0,8.79,8.79,8.77,8.78,1024000.0
2010-12-06 11:50:00,8.78,8.78,8.77,8.78,258000.0,8.78,8.78,8.77,8.78,258000.0
2010-12-06 11:55:00,8.77,8.79,8.77,8.79,594000.0,8.77,8.79,8.77,8.79,594000.0
2010-12-06 12:00:00,8.79,8.8,8.79,8.79,508000.0,8.79,8.8,8.79,8.79,508000.0
2010-12-06 12:05:00,8.8,8.81,8.79,8.79,1226000.0,8.8,8.81,8.79,8.79,1226000.0
2010-12-06 12:10:00,8.79,8.81,8.79,8.81,680000.0,8.79,8.81,8.79,8.81,680000.0
2010-12-06 12:15:00,8.81,8.81,8.8,8.8,1308000.0,8.81,8.81,8.8,8.8,1308000.0
2010-12-06 12:20:00,8.8,8.8,8.79,8.8,430000.0,8.8,8.8,8.79,8.8,430000.0
2010-12-06 12:25:00,8.8,8.8,8.78,8.79,570000.0,8.8,8.8,8.78,8.79,570000.0
2010-12-06 12:30:00,8.79,8.81,8.79,8.79,820000.0,8.79,8.81,8.79,8.79,820000.0
2010-12-06 12:35:00,8.79,8.8,8.79,8.79,406000.0,8.79,8.8,8.79,8.79,406000.0
2010-12-06 12:40:00,8.79,8.8,8.79,8.79,272000.0,8.79,8.8,8.79,8.79,272000.0
2010-12-06 12:45:00,8.79,8.8,8.79,8.8,236000.0,8.79,8.8,8.79,8.8,236000.0
2010-12-06 12:50:00,8.8,8.81,8.79,8.79,330000.0,8.8,8.81,8.79,8.79,330000.0
2010-12-06 12:55:00,8.8,8.81,8.8,8.8,268000.0,8.8,8.81,8.8,8.8,268000.0
2010-12-06 13:00:00,8.8,8.81,8.8,8.81,648000.0,8.8,8.81,8.8,8.81,648000.0
2010-12-06 13:05:00,8.81,8.81,8.8,8.81,322000.0,8.81,8.81,8.8,8.81,322000.0
2010-12-06 13:10:00,8.8,8.81,8.79,8.8,374000.0,8.8,8.81,8.79,8.8,374000.0
2010-12-06 13:15:00,8.8,8.8,8.78,8.79,626000.0,8.8,8.8,8.78,8.79,626000.0
2010-12-06 13:20:00,8.79,8.79,8.78,8.78,634000.0,8.79,8.79,8.78,8.78,634000.0
2010-12-06 13:25:00,8.78,8.8,8.78,8.79,340000.0,8.78,8.8,8.78,8.79,340000.0
2010-12-06 13:30:00,8.79,8.8,8.79,8.8,476000.0,8.79,8.8,8.79,8.8,476000.0
2010-12-06 13:35:00,8.8,8.8,8.79,8.79,232000.0,8.8,8.8,8.79,8.79,232000.0
2010-12-06 13:40:00,8.79,8.81,8.79,8.81,620000.0,8.79,8.81,8.79,8.81,620000.0
2010-12-06 13:45:00,8.81,8.81,8.81,8.81,434000.0,8.81,8.81,8.81,8.81,434000.0
2010-12-06 13:50:00,8.81,8.82,8.81,8.81,728000.0,8.81,8.82,8.81,8.81,728000.0
2010-12-06 13:55:00,8.81,8.82,8.81,8.81,366000.0,8.81,8.82,8.81,8.81,366000.0
2010-12-06 14:00:00,8.81,8.82,8.81,8.81,446000.0,8.81,8.82,8.81,8.81,446000.0
2010-12-06 14:05:00,8.81,8.82,8.81,8.82,308000.0,8.81,8.82,8.81,8.82,308000.0
2010-12-06 14:10:00,8.82,8.82,8.8,8.81,442000.0,8.82,8.82,8.8,8.81,442000.0
2010-12-06 14:15:00,8.81,8.82,8.81,8.82,358000.0,8.81,8.82,8.81,8.82,358000.0
2010-12-06 14:20:00,8.82,8.83,8.82,8.83,964000.0,8.82,8.83,8.82,8.83,964000.0
2010-12-06 14:25:00,8.83,8.83,8.81,8.82,626000.0,8.83,8.83,8.81,8.82,626000.0
2010-12-06 14:30:00,8.82,8.85,8.82,8.85,1974000.0,8.82,8.85,8.82,8.85,1974000.0
2010-12-06 14:35:00,8.85,8.87,8.84,8.87,2712000.0,8.85,8.87,8.84,8.87,2712000.0
2010-12-06 14:40:00,8.87,8.88,8.87,8.88,2684000.0,8.87,8.88,8.87,8.88,2684000.0
2010-12-06 14:45:00,8.88,8.89,8.87,8.87,2600000.0,8.88,8.89,8.87,8.87,2600000.0
2010-12-06 14:50:00,8.87,8.87,8.86,8.87,862000.0,8.87,8.87,8.86,8.87,862000.0
2010-12-06 14:55:00,8.87,8.87,8.86,8.86,790000.0,8.87,8.87,8.86,8.86,790000.0
2010-12-06 15:00:00,8.86,8.88,8.86,8.88,1324000.0,8.86,8.88,8.86,8.88,1324000.0
2010-12-06 15:05:00,8.88,8.88,8.87,8.87,896000.0,8.88,8.88,8.87,8.87,896000.0
2010-12-06 15:10:00,8.87,8.89,8.87,8.88,1112000.0,8.87,8.89,8.87,8.88,1112000.0
2010-12-06 15:15:00,8.88,8.89,8.88,8.89,1086000.0,8.88,8.89,8.88,8.89,1086000.0
2010-12-06 15:20:00,8.89,8.89,8.89,8.89,1250000.0,8.89,8.89,8.89,8.89,1250000.0
2010-12-06 15:25:00,8.89,8.9,8.88,8.88,2868000.0,8.89,8.9,8.88,8.88,2868000.0
2010-12-06 15:30:00,8.89,8.89,8.88,8.89,1766000.0,8.89,8.89,8.88,8.89,1766000.0
2010-12-06 15:35:00,8.89,8.91,8.89,8.9,1870000.0,8.89,8.91,8.89,8.9,1870000.0
2010-12-06 15:40:00,8.9,8.92,8.9,8.92,3008000.0,8.9,8.92,8.9,8.92,3008000.0
2010-12-06 15:45:00,8.92,8.92,8.9,8.91,2296000.0,8.92,8.92,8.9,8.91,2296000.0
2010-12-06 15:50:00,8.91,8.91,8.89,8.89,2704000.0,8.91,8.91,8.89,8.89,2704000.0
2010-12-06 15:55:00,8.89,8.9,8.89,8.9,4638000.0,8.89,8.9,8.89,8.9,4638000.0
2010-12-07 09:30:00,9.03,9.07,9.0,9.04,7198000.0,9.03,9.07,9.0,9.04,7198000.0
2010-12-07 09:35:00,9.04,9.04,8.99,9.0,3426000.0,9.04,9.04,8.99,9.0,3426000.0
2010-12-07 09:40:00,9.0,9.02,8.98,8.99,3114000.0,9.0,9.02,8.98,8.99,3114000.0
2010-12-07 09:45:00,8.99,9.01,8.97,8.98,2646000.0,8.99,9.01,8.97,8.98,2646000.0
2010-12-07 09:50:00,8.98,8.99,8.97,8.98,1656000.0,8.98,8.99,8.97,8.98,1656000.0
2010-12-07 09:55:00,8.98,9.02,8.98,8.99,2878000.0,8.98,9.02,8.98,8.99,2878000.0
2010-12-07 10:00:00,8.99,9.0,8.97,8.98,2300000.0,8.99,9.0,8.97,8.98,2300000.0
2010-12-07 10:05:00,8.98,8.99,8.97,8.97,1770000.0,8.98,8.99,8.97,8.97,1770000.0
2010-12-07 10:10:00,8.98,8.99,8.95,8.98,2346000.0,8.98,8.99,8.95,8.98,2346000.0
2010-12-07 10:15:00,8.98,9.02,8.98,9.01,2084000.0,8.98,9.02,8.98,9.01,2084000.0
2010-12-07 10:20:00,9.01,9.02,9.0,9.01,1556000.0,9.01,9.02,9.0,9.01,1556000.0
2010-12-07 10:25:00,9.01,9.01,8.98,8.98,1618000.0,9.01,9.01,8.98,8.98,1618000.0
2010-12-07 10:30:00,8.98,8.98,8.93,8.95,3396000.0,8.98,8.98,8.93,8.95,3396000.0
2010-12-07 10:35:00,8.95,8.97,8.94,8.96,1582000.0,8.95,8.97,8.94,8.96,1582000.0
2010-12-07 10:40:00,8.96,8.98,8.96,8.98,866000.0,8.96,8.98,8.96,8.98,866000.0
2010-12-07 10:45:00,8.98,8.99,8.97,8.99,1112000.0,8.98,8.99,8.97,8.99,1112000.0
2010-12-07 10:50:00,8.99,9.0,8.98,8.98,718000.0,8.99,9.0,8.98,8.98,718000.0
2010-12-07 10:55:00,8.98,8.98,8.96,8.97,1052000.0,8.98,8.98,8.96,8.97,1052000.0
2010-12-07 11:00:00,8.97,8.98,8.97,8.97,408000.0,8.97,8.98,8.97,8.97,408000.0
2010-12-07 11:05:00,8.97,8.99,8.97,8.99,996000.0,8.97,8.99,8.97,8.99,996000.0
2010-12-07 11:10:00,8.99,9.0,8.98,8.99,1166000.0,8.99,9.0,8.98,8.99,1166000.0
2010-12-07 11:15:00,8.99,9.0,8.98,8.98,360000.0,8.99,9.0,8.98,8.98,360000.0
2010-12-07 11:20:00,8.98,8.98,8.97,8.97,472000.0,8.98,8.98,8.97,8.97,472000.0
2010-12-07 11:25:00,8.98,8.98,8.97,8.98,632000.0,8.98,8.98,8.97,8.98,632000.0
2010-12-07 11:30:00,8.98,8.99,8.97,8.98,638000.0,8.98,8.99,8.97,8.98,638000.0
2010-12-07 11:35:00,8.98,8.99,8.98,8.99,578000.0,8.98,8.99,8.98,8.99,578000.0
2010-12-07 11:40:00,8.99,9.0,8.99,8.99,436000.0,8.99,9.0,8.99,8.99,436000.0
2010-12-07 11:45:00,8.99,8.99,8.98,8.98,450000.0,8.99,8.99,8.98,8.98,450000.0
2010-12-07 11:50:00,8.98,8.98,8.97,8.97,430000.0,8.98,8.98,8.97,8.97,430000.0
2010-12-07 11:55:00,8.97,8.98,8.97,8.98,476000.0,8.97,8.98,8.97,8.98,476000.0
2010-12-07 12:00:00,8.98,8.98,8.97,8.98,292000.0,8.98,8.98,8.97,8.98,292000.0
2010-12-07 12:05:00,8.98,8.98,8.96,8.96,810000.0,8.98,8.98,8.96,8.96,810000.0
2010-12-07 12:10:00,8.96,8.96,8.95,8.96,874000.0,8.96,8.96,8.95,8.96,874000.0
2010-12-07 12:15:00,8.96,8.96,8.94,8.95,730000.0,8.96,8.96,8.94,8.95,730000.0
2010-12-07 12:20:00,8.95,8.97,8.95,8.96,576000.0,8.95,8.97,8.95,8.96,576000.0
2010-12-07 12:25:00,8.96,8.97,8.96,8.97,412000.0,8.96,8.97,8.96,8.97,412000.0
2010-12-07 12:30:00,8.97,8.98,8.97,8.97,262000.0,8.97,8.98,8.97,8.97,262000.0
2010-12-07 12:35:00,8.97,8.98,8.97,8.98,300000.0,8.97,8.98,8.97,8.98,300000.0
2010-12-07 12:40:00,8.98,8.98,8.97,8.97,270000.0,8.98,8.98,8.97,8.97,270000.0
2010-12-07 12:45:00,8.97,8.98,8.97,8.98,410000.0,8.97,8.98,8.97,8.98,410000.0
2010-12-07 12:50:00,8.97,8.98,8.97,8.97,370000.0,8.97,8.98,8.97,8.97,370000.0
2010-12-07 12:55:00,8.97,8.97,8.96,8.97,690000.0,8.97,8.97,8.96,8.97,690000.0
2010-12-07 13:00:00,8.97,8.98,8.97,8.98,680000.0,8.97,8.98,8.97,8.98,680000.0
2010-12-07 13:05:00,8.98,8.98,8.97,8.98,228000.0,8.98,8.98,8.97,8.98,228000.0
2010-12-07 13:10:00,8.97,8.98,8.97,8.98,332000.0,8.97,8.98,8.97,8.98,332000.0
2010-12-07 13:15:00,8.98,8.98,8.97,8.98,182000.0,8.98,8.98,8.97,8.98,182000.0
2010-12-07 13:20:00,8.98,8.98,8.97,8.98,432000.0,8.98,8.98,8.97,8.98,432000.0
2010-12-07 13:25:00,8.98,8.99,8.98,8.98,426000.0,8.98,8.99,8.98,8.98,426000.0
2010-12-07 13:30:00,8.98,8.98,8.97,8.98,1060000.0,8.98,8.98,8.97,8.98,1060000.0
2010-12-07 13:35:00,8.98,8.98,8.97,8.97,786000.0,8.98,8.98,8.97,8.97,786000.0
2010-12-07 13:40:00,8.97,8.97,8.96,8.97,450000.0,8.97,8.97,8.96,8.97,450000.0
2010-12-07 13:45:00,8.97,8.99,8.97,8.99,644000.0,8.97,8.99,8.97,8.99,644000.0
2010-12-07 13:50:00,8.99,8.99,8.98,8.99,682000.0,8.99,8.99,8.98,8.99,682000.0
2010-12-07 13:55:00,8.99,8.99,8.97,8.97,612000.0,8.99,8.99,8.97,8.97,612000.0
2010-12-07 14:00:00,8.97,8.98,8.96,8.96,714000.0,8.97,8.98,8.96,8.96,714000.0
2010-12-07 14:05:00,8.96,8.97,8.96,8.97,520000.0,8.96,8.97,8.96,8.97,520000.0
2010-12-07 14:10:00,8.97,8.97,8.97,8.97,750000.0,8.97,8.97,8.97,8.97,750000.0
2010-12-07 14:15:00,8.97,8.97,8.96,8.97,396000.0,8.97,8.97,8.96,8.97,396000.0
2010-12-07 14:20:00,8.97,8.98,8.97,8.98,552000.0,8.97,8.98,8.97,8.98,552000.0
2010-12-07 14:25:00,8.97,8.99,8.97,8.98,566000.0,8.97,8.99,8.97,8.98,566000.0
2010-12-07 14:30:00,8.98,9.0,8.98,9.0,640000.0,8.98,9.0,8.98,9.0,640000.0
2010-12-07 14:35:00,9.0,9.01,8.99,9.0,1670000.0,9.0,9.01,8.99,9.0,1670000.0
2010-12-07 14:40:00,9.0,9.01,9.0,9.0,1158000.0,9.0,9.01,9.0,9.0,1158000.0
2010-12-07 14:45:00,9.0,9.0,8.99,8.99,932000.0,9.0,9.0,8.99,8.99,932000.0
2010-12-07 14:50:00,8.99,9.0,8.98,9.0,890000.0,8.99,9.0,8.98,9.0,890000.0
2010-12-07 14:55:00,9.0,9.01,8.95,8.96,2206000.0,9.0,9.01,8.95,8.96,2206000.0
2010-12-07 15:00:00,8.96,8.96,8.94,8.94,2128000.0,8.96,8.96,8.94,8.94,2128000.0
2010-12-07 15:05:00,8.94,8.95,8.91,8.92,2962000.0,8.94,8.95,8.91,8.92,2962000.0
2010-12-07 15:10:00,8.92,8.93,8.9,8.92,1322000.0,8.92,8.93,8.9,8.92,1322000.0
2010-12-07 15:15:00,8.92,8.92,8.88,8.89,1812000.0,8.92,8.92,8.88,8.89,1812000.0
2010-12-07 15:20:00,8.89,8.89,8.85,8.86,2168000.0,8.89,8.89,8.85,8.86,2168000.0
2010-12-07 15:25:00,8.86,8.88,8.85,8.88,1568000.0,8.86,8.88,8.85,8.88,1568000.0
2010-12-07 15:30:00,8.88,8.89,8.86,8.87,1304000.0,8.88,8.89,8.86,8.87,1304000.0
2010-12-07 15:35:00,8.87,8.89,8.86,8.89,1918000.0,8.87,8.89,8.86,8.89,1918000.0
2010-12-07 15:40:00,8.9,8.9,8.86,8.86,1698000.0,8.9,8.9,8.86,8.86,1698000.0
2010-12-07 15:45:00,8.86,8.88,8.83,8.85,2730000.0,8.86,8.88,8.83,8.85,2730000.0
2010-12-07 15:50:00,8.85,8.86,8.84,8.84,2164000.0,8.85,8.86,8.84,8.84,2164000.0
2010-12-07 15:55:00,8.84,8.84,8.83,8.84,2394000.0,8.84,8.84,8.83,8.84,2394000.0
2010-12-08 09:30:00,8.87,8.91,8.87,8.89,2266000.0,8.87,8.91,8.87,8.89,2266000.0
2010-12-08 09:35:00,8.89,8.89,8.81,8.82,2494000.0,8.89,8.89,8.81,8.82,2494000.0
2010-12-08 09:40:00,8.82,8.84,8.8,8.82,1732000.0,8.82,8.84,8.8,8.82,1732000.0
2010-12-08 09:45:00,8.82,8.84,8.82,8.84,1124000.0,8.82,8.84,8.82,8.84,1124000.0
2010-12-08 09:50:00,8.84,8.85,8.81,8.81,1618000.0,8.84,8.85,8.81,8.81,1618000.0
2010-12-08 09:55:00,8.81,8.83,8.8,8.8,2002000.0,8.81,8.83,8.8,8.8,2002000.0
2010-12-08 10:00:00,8.8,8.81,8.78,8.81,1612000.0,8.8,8.81,8.78,8.81,1612000.0
2010-12-08 10:05:00,8.81,8.83,8.78,8.83,2326000.0,8.81,8.83,8.78,8.83,2326000.0
2010-12-08 10:10:00,8.83,8.83,8.79,8.81,876000.0,8.83,8.83,8.79,8.81,876000.0
2010-12-08 10:15:00,8.81,8.84,8.81,8.81,1072000.0,8.81,8.84,8.81,8.81,1072000.0
2010-12-08 10:20:00,8.81,8.81,8.79,8.81,1414000.0,8.81,8.81,8.79,8.81,1414000.0
2010-12-08 10:25:00,8.81,8.83,8.8,8.81,1342000.0,8.81,8.83,8.8,8.81,1342000.0
2010-12-08 10:30:00,8.8,8.81,8.79,8.79,1186000.0,8.8,8.81,8.79,8.79,1186000.0
2010-12-08 10:35:00,8.8,8.8,8.78,8.78,892000.0,8.8,8.8,8.78,8.78,892000.0
2010-12-08 10:40:00,8.78,8.78,8.76,8.78,1150000.0,8.78,8.78,8.76,8.78,1150000.0
2010-12-08 10:45:00,8.79,8.81,8.78,8.79,872000.0,8.79,8.81,8.78,8.79,872000.0
2010-12-08 10:50:00,8.78,8.82,8.78,8.82,1046000.0,8.78,8.82,8.78,8.82,1046000.0
2010-12-08 10:55:00,8.82,8.83,8.81,8.82,984000.0,8.82,8.83,8.81,8.82,984000.0
2010-12-08 11:00:00,8.82,8.82,8.8,8.82,504000.0,8.82,8.82,8.8,8.82,504000.0
2010-12-08 11:05:00,8.82,8.83,8.82,8.82,386000.0,8.82,8.83,8.82,8.82,386000.0
2010-12-08 11:10:00,8.82,8.83,8.82,8.83,472000.0,8.82,8.83,8.82,8.83,472000.0
2010-12-08 11:15:00,8.83,8.86,8.83,8.84,980000.0,8.83,8.86,8.83,8.84,980000.0
2010-12-08 11:20:00,8.84,8.85,8.83,8.84,1186000.0,8.84,8.85,8.83,8.84,1186000.0
2010-12-08 11:25:00,8.84,8.84,8.83,8.83,290000.0,8.84,8.84,8.83,8.83,290000.0
2010-12-08 11:30:00,8.84,8.84,8.82,8.82,306000.0,8.84,8.84,8.82,8.82,306000.0
2010-12-08 11:35:00,8.82,8.83,8.82,8.82,214000.0,8.82,8.83,8.82,8.82,214000.0
2010-12-08 11:40:00,8.82,8.82,8.81,8.82,264000.0,8.82,8.82,8.81,8.82,264000.0
2010-12-08 11:45:00,8.82,8.83,8.82,8.83,424000.0,8.82,8.83,8.82,8.83,424000.0
2010-12-08 11:50:00,8.83,8.84,8.82,8.83,1252000.0,8.83,8.84,8.82,8.83,1252000.0
2010-12-08 11:55:00,8.83,8.83,8.82,8.83,344000.0,8.83,8.83,8.82,8.83,344000.0
2010-12-08 12:00:00,8.83,8.84,8.83,8.83,588000.0,8.83,8.84,8.83,8.83,588000.0
2010-12-08 12:05:00,8.83,8.84,8.83,8.83,454000.0,8.83,8.84,8.83,8.83,454000.0
2010-12-08 12:10:00,8.83,8.84,8.83,8.84,492000.0,8.83,8.84,8.83,8.84,492000.0
2010-12-08 12:15:00,8.83,8.84,8.82,8.82,1098000.0,8.83,8.84,8.82,8.82,1098000.0
2010-12-08 12:20:00,8.82,8.82,8.81,8.81,398000.0,8.82,8.82,8.81,8.81,398000.0
2010-12-08 12:25:00,8.81,8.81,8.8,8.8,444000.0,8.81,8.81,8.8,8.8,444000.0
2010-12-08 12:30:00,8.81,8.81,8.79,8.8,382000.0,8.81,8.81,8.79,8.8,382000.0
2010-12-08 12:35:00,8.8,8.81,8.8,8.81,422000.0,8.8,8.81,8.8,8.81,422000.0
2010-12-08 12:40:00,8.81,8.81,8.8,8.81,314000.0,8.81,8.81,8.8,8.81,314000.0
2010-12-08 12:45:00,8.81,8.81,8.79,8.79,616000.0,8.81,8.81,8.79,8.79,616000.0
2010-12-08 12:50:00,8.79,8.79,8.78,8.78,344000.0,8.79,8.79,8.78,8.78,344000.0
2010-12-08 12:55:00,8.78,8.8,8.78,8.8,492000.0,8.78,8.8,8.78,8.8,492000.0
2010-12-08 13:00:00,8.79,8.81,8.79,8.8,770000.0,8.79,8.81,8.79,8.8,770000.0
2010-12-08 13:05:00,8.81,8.81,8.8,8.8,708000.0,8.81,8.81,8.8,8.8,708000.0
2010-12-08 13:10:00,8.8,8.81,8.79,8.8,338000.0,8.8,8.81,8.79,8.8,338000.0
2010-12-08 13:15:00,8.79,8.8,8.79,8.79,292000.0,8.79,8.8,8.79,8.79,292000.0
2010-12-08 13:20:00,8.79,8.79,8.78,8.79,660000.0,8.79,8.79,8.78,8.79,660000.0
2010-12-08 13:25:00,8.79,8.79,8.78,8.78,646000.0,8.79,8.79,8.78,8.78,646000.0
2010-12-08 13:30:00,8.78,8.79,8.78,8.79,222000.0,8.78,8.79,8.78,8.79,222000.0
2010-12-08 13:35:00,8.79,8.79,8.78,8.79,224000.0,8.79,8.79,8.78,8.79,224000.0
2010-12-08 13:40:00,8.79,8.81,8.79,8.8,702000.0,8.79,8.81,8.79,8.8,702000.0
2010-12-08 13:45:00,8.8,8.8,8.8,8.8,246000.0,8.8,8.8,8.8,8.8,246000.0
2010-12-08 13:50:00,8.8,8.8,8.79,8.8,294000.0,8.8,8.8,8.79,8.8,294000.0
2010-12-08 13:55:00,8.8,8.8,8.8,8.8,284000.0,8.8,8.8,8.8,8.8,284000.0
2010-12-08 14:00:00,8.8,8.8,8.79,8.79,248000.0,8.8,8.8,8.79,8.79,248000.0
2010-12-08 14:05:00,8.79,8.8,8.79,8.79,526000.0,8.79,8.8,8.79,8.79,526000.0
2010-12-08 14:10:00,8.79,8.8,8.79,8.79,536000.0,8.79,8.8,8.79,8.79,536000.0
2010-12-08 14:15:00,8.79,8.8,8.79,8.8,258000.0,8.79,8.8,8.79,8.8,258000.0
2010-12-08 14:20:00,8.79,8.8,8.79,8.8,374000.0,8.79,8.8,8.79,8.8,374000.0
2010-12-08 14:25:00,8.8,8.8,8.79,8.79,398000.0,8.8,8.8,8.79,8.79,398000.0
2010-12-08 14:30:00,8.79,8.82,8.79,8.82,1210000.0,8.79,8.82,8.79,8.82,1210000.0
2010-12-08 14:35:00,8.82,8.83,8.81,8.82,850000.0,8.82,8.83,8.81,8.82,850000.0
2010-12-08 14:40:00,8.81,8.82,8.81,8.81,628000.0,8.81,8.82,8.81,8.81,628000.0
2010-12-08 14:45:00,8.81,8.81,8.8,8.8,596000.0,8.81,8.81,8.8,8.8,596000.0
2010-12-08 14:50:00,8.8,8.82,8.8,8.82,554000.0,8.8,8.82,8.8,8.82,554000.0
2010-12-08 14:55:00,8.81,8.81,8.8,8.8,228000.0,8.81,8.81,8.8,8.8,228000.0
2010-12-08 15:00:00,8.8,8.81,8.8,8.81,576000.0,8.8,8.81,8.8,8.81,576000.0
2010-12-08 15:05:00,8.81,8.81,8.8,8.8,254000.0,8.81,8.81,8.8,8.8,254000.0
2010-12-08 15:10:00,8.8,8.8,8.79,8.8,1112000.0,8.8,8.8,8.79,8.8,1112000.0
2010-12-08 15:15:00,8.8,8.8,8.77,8.77,1140000.0,8.8,8.8,8.77,8.77,1140000.0
2010-12-08 15:20:00,8.78,8.79,8.77,8.78,546000.0,8.78,8.79,8.77,8.78,546000.0
2010-12-08 15:25:00,8.78,8.79,8.77,8.78,466000.0,8.78,8.79,8.77,8.78,466000.0
2010-12-08 15:30:00,8.78,8.78,8.77,8.77,1158000.0,8.78,8.78,8.77,8.77,1158000.0
2010-12-08 15:35:00,8.77,8.77,8.76,8.77,1024000.0,8.77,8.77,8.76,8.77,1024000.0
2010-12-08 15:40:00,8.77,8.78,8.76,8.78,1442000.0,8.77,8.78,8.76,8.78,1442000.0
2010-12-08 15:45:00,8.78,8.8,8.78,8.8,1362000.0,8.78,8.8,8.78,8.8,1362000.0
2010-12-08 15:50:00,8.8,8.82,8.79,8.81,1482000.0,8.8,8.82,8.79,8.81,1482000.0
2010-12-08 15:55:00,8.82,8.82,8.81,8.81,3528000.0,8.82,8.82,8.81,8.81,3528000.0
2010-12-09 09:30:00,8.88,8.91,8.83,8.85,2592000.0,8.88,8.91,8.83,8.85,2592000.0
2010-12-09 09:35:00,8.84,8.84,8.8,8.81,1576000.0,8.84,8.84,8.8,8.81,1576000.0
2010-12-09 09:40:00,8.81,8.84,8.8,8.84,936000.0,8.81,8.84,8.8,8.84,936000.0
2010-12-09 09:45:00,8.84,8.84,8.82,8.83,954000.0,8.84,8.84,8.82,8.83,954000.0
2010-12-09 09:50:00,8.83,8.87,8.83,8.86,1630000.0,8.83,8.87,8.83,8.86,1630000.0
2010-12-09 09:55:00,8.86,8.86,8.83,8.84,1106000.0,8.86,8.86,8.83,8.84,1106000.0
2010-12-09 10:00:00,8.83,8.84,8.82,8.82,1042000.0,8.83,8.84,8.82,8.82,1042000.0
2010-12-09 10:05:00,8.82,8.82,8.78,8.78,2518000.0,8.82,8.82,8.78,8.78,2518000.0
2010-12-09 10:10:00,8.78,8.8,8.78,8.79,1586000.0,8.78,8.8,8.78,8.79,1586000.0
2010-12-09 10:15:00,8.79,8.8,8.77,8.77,1990000.0,8.79,8.8,8.77,8.77,1990000.0
2010-12-09 10:20:00,8.77,8.78,8.74,8.74,3604000.0,8.77,8.78,8.74,8.74,3604000.0
2010-12-09 10:25:00,8.74,8.76,8.72,8.75,4702000.0,8.74,8.76,8.72,8.75,4702000.0
2010-12-09 10:30:00,8.75,8.77,8.74,8.76,2390000.0,8.75,8.77,8.74,8.76,2390000.0
2010-12-09 10:35:00,8.76,8.76,8.74,8.75,1284000.0,8.76,8.76,8.74,8.75,1284000.0
2010-12-09 10:40:00,8.75,8.75,8.74,8.75,1486000.0,8.75,8.75,8.74,8.75,1486000.0
2010-12-09 10:45:00,8.75,8.75,8.73,8.73,952000.0,8.75,8.75,8.73,8.73,952000.0
2010-12-09 10:50:00,8.73,8.74,8.71,8.73,3146000.0,8.73,8.74,8.71,8.73,3146000.0
2010-12-09 10:55:00,8.73,8.73,8.7,8.73,1998000.0,8.73,8.73,8.7,8.73,1998000.0
2010-12-09 11:00:00,8.73,8.74,8.72,8.73,1710000.0,8.73,8.74,8.72,8.73,1710000.0
2010-12-09 11:05:00,8.73,8.73,8.71,8.72,858000.0,8.73,8.73,8.71,8.72,858000.0
2010-12-09 11:10:00,8.72,8.74,8.71,8.73,1004000.0,8.72,8.74,8.71,8.73,1004000.0
2010-12-09 11:15:00,8.73,8.75,8.72,8.74,868000.0,8.73,8.75,8.72,8.74,868000.0
2010-12-09 11:20:00,8.74,8.74,8.73,8.74,920000.0,8.74,8.74,8.73,8.74,920000.0
2010-12-09 11:25:00,8.74,8.74,8.73,8.73,430000.0,8.74,8.74,8.73,8.73,430000.0
2010-12-09 11:30:00,8.73,8.74,8.72,8.72,592000.0,8.73,8.74,8.72,8.72,592000.0
2010-12-09 11:35:00,8.72,8.76,8.72,8.75,1122000.0,8.72,8.76,8.72,8.75,1122000.0
2010-12-09 11:40:00,8.75,8.76,8.74,8.75,1490000.0,8.75,8.76,8.74,8.75,1490000.0
2010-12-09 11:45:00,8.75,8.75,8.73,8.73,760000.0,8.75,8.75,8.73,8.73,760000.0
2010-12-09 11:50:00,8.73,8.74,8.72,8.73,864000.0,8.73,8.74,8.72,8.73,864000.0
2010-12-09 11:55:00,8.73,8.73,8.7,8.72,1542000.0,8.73,8.73,8.7,8.72,1542000.0
2010-12-09 12:00:00,8.72,8.74,8.72,8.73,932000.0,8.72,8.74,8.72,8.73,932000.0
2010-12-09 12:05:00,8.73,8.73,8.72,8.73,326000.0,8.73,8.73,8.72,8.73,326000.0
2010-12-09 12:10:00,8.73,8.73,8.72,8.73,272000.0,8.73,8.73,8.72,8.73,272000.0
2010-12-09 12:15:00,8.73,8.73,8.72,8.72,514000.0,8.73,8.73,8.72,8.72,514000.0
2010-12-09 12:20:00,8.73,8.73,8.72,8.73,748000.0,8.73,8.73,8.72,8.73,748000.0
2010-12-09 12:25:00,8.73,8.73,8.72,8.73,500000.0,8.73,8.73,8.72,8.73,500000.0
2010-12-09 12:30:00,8.73,8.75,8.73,8.74,284000.0,8.73,8.75,8.73,8.74,284000.0
2010-12-09 12:35:00,8.74,8.74,8.73,8.74,336000.0,8.74,8.74,8.73,8.74,336000.0
2010-12-09 12:40:00,8.74,8.75,8.74,8.74,278000.0,8.74,8.75,8.74,8.74,278000.0
2010-12-09 12:45:00,8.74,8.74,8.73,8.74,228000.0,8.74,8.74,8.73,8.74,228000.0
2010-12-09 12:50:00,8.74,8.74,8.73,8.74,354000.0,8.74,8.74,8.73,8.74,354000.0
2010-12-09 12:55:00,8.74,8.75,8.74,8.75,304000.0,8.74,8.75,8.74,8.75,304000.0
2010-12-09 13:00:00,8.74,8.76,8.74,8.75,644000.0,8.74,8.76,8.74,8.75,644000.0
2010-12-09 13:05:00,8.75,8.76,8.74,8.75,612000.0,8.75,8.76,8.74,8.75,612000.0
2010-12-09 13:10:00,8.76,8.76,8.75,8.76,338000.0,8.76,8.76,8.75,8.76,338000.0
2010-12-09 13:15:00,8.76,8.77,8.76,8.76,668000.0,8.76,8.77,8.76,8.76,668000.0
2010-12-09 13:20:00,8.76,8.76,8.76,8.76,432000.0,8.76,8.76,8.76,8.76,432000.0
2010-12-09 13:25:00,8.76,8.77,8.76,8.77,428000.0,8.76,8.77,8.76,8.77,428000.0
2010-12-09 13:30:00,8.77,8.77,8.74,8.74,824000.0,8.77,8.77,8.74,8.74,824000.0
2010-12-09 13:35:00,8.74,8.75,8.73,8.74,960000.0,8.74,8.75,8.73,8.74,960000.0
2010-12-09 13:40:00,8.74,8.74,8.73,8.74,230000.0,8.74,8.74,8.73,8.74,230000.0
2010-12-09 13:45:00,8.74,8.75,8.74,8.74,576000.0,8.74,8.75,8.74,8.74,576000.0
2010-12-09 13:50:00,8.75,8.76,8.75,8.76,254000.0,8.75,8.76,8.75,8.76,254000.0
2010-12-09 13:55:00,8.75,8.76,8.75,8.75,258000.0,8.75,8.76,8.75,8.75,258000.0
2010-12-09 14:00:00,8.75,8.76,8.75,8.75,254000.0,8.75,8.76,8.75,8.75,254000.0
2010-12-09 14:05:00,8.75,8.75,8.72,8.72,1190000.0,8.75,8.75,8.72,8.72,1190000.0
2010-12-09 14:10:00,8.73,8.73,8.72,8.72,682000.0,8.73,8.73,8.72,8.72,682000.0
2010-12-09 14:15:00,8.72,8.73,8.72,8.72,456000.0,8.72,8.73,8.72,8.72,456000.0
2010-12-09 14:20:00,8.72,8.73,8.72,8.72,528000.0,8.72,8.73,8.72,8.72,528000.0
2010-12-09 14:25:00,8.72,8.73,8.72,8.72,348000.0,8.72,8.73,8.72,8.72,348000.0
2010-12-09 14:30:00,8.72,8.72,8.71,8.72,1188000.0,8.72,8.72,8.71,8.72,1188000.0
2010-12-09 14:35:00,8.72,8.73,8.71,8.72,504000.0,8.72,8.73,8.71,8.72,504000.0
2010-12-09 14:40:00,8.72,8.72,8.71,8.72,744000.0,8.72,8.72,8.71,8.72,744000.0
2010-12-09 14:45:00,8.72,8.73,8.71,8.71,1236000.0,8.72,8.73,8.71,8.71,1236000.0
2010-12-09 14:50:00,8.71,8.72,8.7,8.72,552000.0,8.71,8.72,8.7,8.72,552000.0
2010-12-09 14:55:00,8.72,8.72,8.71,8.72,764000.0,8.72,8.72,8.71,8.72,764000.0
2010-12-09 15:00:00,8.72,8.73,8.71,8.72,580000.0,8.72,8.73,8.71,8.72,580000.0
2010-12-09 15:05:00,8.72,8.73,8.72,8.73,1040000.0,8.72,8.73,8.72,8.73,1040000.0
2010-12-09 15:10:00,8.73,8.73,8.71,8.72,560000.0,8.73,8.73,8.71,8.72,560000.0
2010-12-09 15:15:00,8.72,8.73,8.71,8.73,1550000.0,8.72,8.73,8.71,8.73,1550000.0
2010-12-09 15:20:00,8.73,8.73,8.71,8.71,1440000.0,8.73,8.73,8.71,8.71,1440000.0
2010-12-09 15:25:00,8.71,8.71,8.69,8.7,2010000.0,8.71,8.71,8.69,8.7,2010000.0
2010-12-09 15:30:00,8.7,8.7,8.69,8.7,834000.0,8.7,8.7,8.69,8.7,834000.0
2010-12-09 15:35:00,8.7,8.72,8.7,8.72,1286000.0,8.7,8.72,8.7,8.72,1286000.0
2010-12-09 15:40:00,8.72,8.75,8.72,8.75,2632000.0,8.72,8.75,8.72,8.75,2632000.0
2010-12-09 15:45:00,8.75,8.76,8.74,8.75,1850000.0,8.75,8.76,8.74,8.75,1850000.0
2010-12-09 15:50:00,8.75,8.75,8.73,8.74,1820000.0,8.75,8.75,8.73,8.74,1820000.0
2010-12-09 15:55:00,8.74,8.75,8.73,8.75,4036000.0,8.74,8.75,8.73,8.75,4036000.0
2010-12-10 09:30:00,8.74,8.78,8.71,8.72,2684000.0,8.74,8.78,8.71,8.72,2684000.0
2010-12-10 09:35:00,8.72,8.73,8.7,8.72,1568000.0,8.72,8.73,8.7,8.72,1568000.0
2010-12-10 09:40:00,8.71,8.74,8.71,8.74,1010000.0,8.71,8.74,8.71,8.74,1010000.0
2010-12-10 09:45:00,8.74,8.75,8.72,8.73,1224000.0,8.74,8.75,8.72,8.73,1224000.0
2010-12-10 09:50:00,8.73,8.74,8.72,8.74,956000.0,8.73,8.74,8.72,8.74,956000.0
2010-12-10 09:55:00,8.74,8.74,8.68,8.69,3520000.0,8.74,8.74,8.68,8.69,3520000.0
2010-12-10 10:00:00,8.69,8.71,8.67,8.68,2456000.0,8.69,8.71,8.67,8.68,2456000.0
2010-12-10 10:05:00,8.68,8.7,8.68,8.7,1364000.0,8.68,8.7,8.68,8.7,1364000.0
2010-12-10 10:10:00,8.7,8.7,8.69,8.69,898000.0,8.7,8.7,8.69,8.69,898000.0
2010-12-10 10:15:00,8.69,8.72,8.68,8.72,1558000.0,8.69,8.72,8.68,8.72,1558000.0
2010-12-10 10:20:00,8.71,8.72,8.71,8.71,634000.0,8.71,8.72,8.71,8.71,634000.0
2010-12-10 10:25:00,8.71,8.72,8.71,8.71,746000.0,8.71,8.72,8.71,8.71,746000.0
2010-12-10 10:30:00,8.71,8.73,8.71,8.72,512000.0,8.71,8.73,8.71,8.72,512000.0
2010-12-10 10:35:00,8.72,8.72,8.71,8.72,610000.0,8.72,8.72,8.71,8.72,610000.0
2010-12-10 10:40:00,8.72,8.76,8.72,8.74,1916000.0,8.72,8.76,8.72,8.74,1916000.0
2010-12-10 10:45:00,8.74,8.75,8.74,8.75,944000.0,8.74,8.75,8.74,8.75,944000.0
2010-12-10 10:50:00,8.75,8.76,8.75,8.75,810000.0,8.75,8.76,8.75,8.75,810000.0
2010-12-10 10:55:00,8.75,8.76,8.75,8.75,472000.0,8.75,8.76,8.75,8.75,472000.0
2010-12-10 11:00:00,8.75,8.75,8.74,8.74,394000.0,8.75,8.75,8.74,8.74,394000.0
2010-12-10 11:05:00,8.74,8.75,8.74,8.74,458000.0,8.74,8.75,8.74,8.74,458000.0
2010-12-10 11:10:00,8.74,8.76,8.74,8.76,646000.0,8.74,8.76,8.74,8.76,646000.0
2010-12-10 11:15:00,8.76,8.77,8.75,8.76,972000.0,8.76,8.77,8.75,8.76,972000.0
2010-12-10 11:20:00,8.76,8.76,8.74,8.75,402000.0,8.76,8.76,8.74,8.75,402000.0
2010-12-10 11:25:00,8.75,8.76,8.75,8.75,454000.0,8.75,8.76,8.75,8.75,454000.0
2010-12-10 11:30:00,8.75,8.76,8.74,8.75,994000.0,8.75,8.76,8.74,8.75,994000.0
2010-12-10 11:35:00,8.75,8.75,8.74,8.75,166000.0,8.75,8.75,8.74,8.75,166000.0
2010-12-10 11:40:00,8.74,8.75,8.74,8.75,226000.0,8.74,8.75,8.74,8.75,226000.0
2010-12-10 11:45:00,8.75,8.75,8.75,8.75,360000.0,8.75,8.75,8.75,8.75,360000.0
2010-12-10 11:50:00,8.75,8.76,8.74,8.74,270000.0,8.75,8.76,8.74,8.74,270000.0
2010-12-10 11:55:00,8.75,8.77,8.74,8.77,760000.0,8.75,8.77,8.74,8.77,760000.0
2010-12-10 12:00:00,8.77,8.77,8.76,8.76,386000.0,8.77,8.77,8.76,8.76,386000.0
2010-12-10 12:05:00,8.76,8.76,8.75,8.75,672000.0,8.76,8.76,8.75,8.75,672000.0
2010-12-10 12:10:00,8.75,8.77,8.75,8.76,398000.0,8.75,8.77,8.75,8.76,398000.0
2010-12-10 12:15:00,8.76,8.77,8.76,8.77,292000.0,8.76,8.77,8.76,8.77,292000.0
2010-12-10 12:20:00,8.77,8.77,8.76,8.77,138000.0,8.77,8.77,8.76,8.77,138000.0
2010-12-10 12:25:00,8.77,8.77,8.76,8.76,414000.0,8.77,8.77,8.76,8.76,414000.0
2010-12-10 12:30:00,8.76,8.77,8.76,8.76,188000.0,8.76,8.77,8.76,8.76,188000.0
2010-12-10 12:35:00,8.76,8.78,8.76,8.77,608000.0,8.76,8.78,8.76,8.77,608000.0
2010-12-10 12:40:00,8.77,8.78,8.76,8.76,774000.0,8.77,8.78,8.76,8.76,774000.0
2010-12-10 12:45:00,8.76,8.77,8.75,8.76,630000.0,8.76,8.77,8.75,8.76,630000.0
2010-12-10 12:50:00,8.76,8.76,8.76,8.76,446000.0,8.76,8.76,8.76,8.76,446000.0
2010-12-10 12:55:00,8.76,8.77,8.76,8.76,328000.0,8.76,8.77,8.76,8.76,328000.0
2010-12-10 13:00:00,8.76,8.77,8.76,8.77,210000.0,8.76,8.77,8.76,8.77,210000.0
2010-12-10 13:05:00,8.77,8.78,8.76,8.78,432000.0,8.77,8.78,8.76,8.78,432000.0
2010-12-10 13:10:00,8.78,8.78,8.77,8.77,456000.0,8.78,8.78,8.77,8.77,456000.0
2010-12-10 13:15:00,8.77,8.78,8.76,8.76,708000.0,8.77,8.78,8.76,8.76,708000.0
2010-12-10 13:20:00,8.77,8.78,8.76,8.77,474000.0,8.77,8.78,8.76,8.77,474000.0
2010-12-10 13:25:00,8.77,8.78,8.76,8.76,406000.0,8.77,8.78,8.76,8.76,406000.0
2010-12-10 13:30:00,8.76,8.76,8.76,8.76,248000.0,8.76,8.76,8.76,8.76,248000.0
2010-12-10 13:35:00,8.76,8.77,8.76,8.76,412000.0,8.76,8.77,8.76,8.76,412000.0
2010-12-10 13:40:00,8.76,8.76,8.75,8.75,580000.0,8.76,8.76,8.75,8.75,580000.0
2010-12-10 13:45:00,8.75,8.77,8.75,8.77,510000.0,8.75,8.77,8.75,8.77,510000.0
2010-12-10 13:50:00,8.76,8.77,8.76,8.77,428000.0,8.76,8.77,8.76,8.77,428000.0
2010-12-10 13:55:00,8.77,8.79,8.77,8.79,1208000.0,8.77,8.79,8.77,8.79,1208000.0
2010-12-10 14:00:00,8.78,8.79,8.77,8.77,1142000.0,8.78,8.79,8.77,8.77,1142000.0
2010-12-10 14:05:00,8.78,8.78,8.77,8.78,404000.0,8.78,8.78,8.77,8.78,404000.0
2010-12-10 14:10:00,8.78,8.78,8.76,8.77,766000.0,8.78,8.78,8.76,8.77,766000.0
2010-12-10 14:15:00,8.77,8.78,8.76,8.78,522000.0,8.77,8.78,8.76,8.78,522000.0
2010-12-10 14:20:00,8.78,8.79,8.77,8.77,956000.0,8.78,8.79,8.77,8.77,956000.0
2010-12-10 14:25:00,8.77,8.77,8.76,8.76,346000.0,8.77,8.77,8.76,8.76,346000.0
2010-12-10 14:30:00,8.76,8.77,8.76,8.77,702000.0,8.76,8.77,8.76,8.77,702000.0
2010-12-10 14:35:00,8.77,8.78,8.76,8.78,472000.0,8.77,8.78,8.76,8.78,472000.0
2010-12-10 14:40:00,8.77,8.78,8.77,8.78,604000.0,8.77,8.78,8.77,8.78,604000.0
2010-12-10 14:45:00,8.78,8.78,8.77,8.78,478000.0,8.78,8.78,8.77,8.78,478000.0
2010-12-10 14:50:00,8.78,8.78,8.77,8.78,616000.0,8.78,8.78,8.77,8.78,616000.0
2010-12-10 14:55:00,8.78,8.79,8.78,8.78,948000.0,8.78,8.79,8.78,8.78,948000.0
2010-12-10 15:00:00,8.78,8.79,8.78,8.78,640000.0,8.78,8.79,8.78,8.78,640000.0
2010-12-10 15:05:00,8.78,8.79,8.78,8.78,538000.0,8.78,8.79,8.78,8.78,538000.0
2010-12-10 15:10:00,8.78,8.78,8.77,8.77,596000.0,8.78,8.78,8.77,8.77,596000.0
2010-12-10 15:15:00,8.77,8.78,8.77,8.77,832000.0,8.77,8.78,8.77,8.77,832000.0
2010-12-10 15:20:00,8.77,8.78,8.76,8.77,772000.0,8.77,8.78,8.76,8.77,772000.0
2010-12-10 15:25:00,8.77,8.78,8.77,8.78,826000.0,8.77,8.78,8.77,8.78,826000.0
2010-12-10 15:30:00,8.78,8.79,8.78,8.78,1608000.0,8.78,8.79,8.78,8.78,1608000.0
2010-12-10 15:35:00,8.79,8.79,8.78,8.79,924000.0,8.79,8.79,8.78,8.79,924000.0
2010-12-10 15:40:00,8.79,8.79,8.78,8.79,1328000.0,8.79,8.79,8.78,8.79,1328000.0
2010-12-10 15:45:00,8.79,8.8,8.78,8.78,1966000.0,8.79,8.8,8.78,8.78,1966000.0
2010-12-10 15:50:00,8.78,8.8,8.78,8.79,1946000.0,8.78,8.8,8.78,8.79,1946000.0
2010-12-10 15:55:00,8.79,8.8,8.78,8.78,3424000.0,8.79,8.8,8.78,8.78,3424000.0
2010-12-13 09:30:00,8.82,8.83,8.79,8.81,3244000.0,8.82,8.83,8.79,8.81,3244000.0
2010-12-13 09:35:00,8.81,8.82,8.79,8.79,1364000.0,8.81,8.82,8.79,8.79,1364000.0
2010-12-13 09:40:00,8.79,8.81,8.78,8.8,1458000.0,8.79,8.81,8.78,8.8,1458000.0
2010-12-13 09:45:00,8.79,8.82,8.79,8.81,1158000.0,8.79,8.82,8.79,8.81,1158000.0
2010-12-13 09:50:00,8.81,8.81,8.78,8.8,1462000.0,8.81,8.81,8.78,8.8,1462000.0
2010-12-13 09:55:00,8.8,8.8,8.76,8.76,2204000.0,8.8,8.8,8.76,8.76,2204000.0
2010-12-13 10:00:00,8.76,8.82,8.76,8.8,1658000.0,8.76,8.82,8.76,8.8,1658000.0
2010-12-13 10:05:00,8.8,8.83,8.8,8.82,1228000.0,8.8,8.83,8.8,8.82,1228000.0
2010-12-13 10:10:00,8.82,8.83,8.81,8.81,1286000.0,8.82,8.83,8.81,8.81,1286000.0
2010-12-13 10:15:00,8.81,8.82,8.81,8.82,584000.0,8.81,8.82,8.81,8.82,584000.0
2010-12-13 10:20:00,8.82,8.83,8.82,8.83,604000.0,8.82,8.83,8.82,8.83,604000.0
2010-12-13 10:25:00,8.83,8.85,8.83,8.84,1392000.0,8.83,8.85,8.83,8.84,1392000.0
2010-12-13 10:30:00,8.84,8.87,8.84,8.87,2014000.0,8.84,8.87,8.84,8.87,2014000.0
2010-12-13 10:35:00,8.87,8.87,8.86,8.87,1132000.0,8.87,8.87,8.86,8.87,1132000.0
2010-12-13 10:40:00,8.87,8.88,8.86,8.86,1236000.0,8.87,8.88,8.86,8.86,1236000.0
2010-12-13 10:45:00,8.86,8.88,8.86,8.87,754000.0,8.86,8.88,8.86,8.87,754000.0
2010-12-13 10:50:00,8.87,8.89,8.87,8.89,1016000.0,8.87,8.89,8.87,8.89,1016000.0
2010-12-13 10:55:00,8.89,8.9,8.88,8.88,1192000.0,8.89,8.9,8.88,8.88,1192000.0
2010-12-13 11:00:00,8.89,8.9,8.88,8.89,692000.0,8.89,8.9,8.88,8.89,692000.0
2010-12-13 11:05:00,8.89,8.89,8.88,8.88,572000.0,8.89,8.89,8.88,8.88,572000.0
2010-12-13 11:10:00,8.88,8.88,8.87,8.87,712000.0,8.88,8.88,8.87,8.87,712000.0
2010-12-13 11:15:00,8.87,8.88,8.87,8.88,376000.0,8.87,8.88,8.87,8.88,376000.0
2010-12-13 11:20:00,8.88,8.88,8.87,8.87,424000.0,8.88,8.88,8.87,8.87,424000.0
2010-12-13 11:25:00,8.87,8.88,8.87,8.87,726000.0,8.87,8.88,8.87,8.87,726000.0
2010-12-13 11:30:00,8.87,8.88,8.87,8.87,866000.0,8.87,8.88,8.87,8.87,866000.0
2010-12-13 11:35:00,8.87,8.87,8.86,8.87,500000.0,8.87,8.87,8.86,8.87,500000.0
2010-12-13 11:40:00,8.87,8.87,8.86,8.86,540000.0,8.87,8.87,8.86,8.86,540000.0
2010-12-13 11:45:00,8.86,8.86,8.85,8.86,414000.0,8.86,8.86,8.85,8.86,414000.0
2010-12-13 11:50:00,8.86,8.86,8.85,8.85,530000.0,8.86,8.86,8.85,8.85,530000.0
2010-12-13 11:55:00,8.85,8.86,8.83,8.83,1304000.0,8.85,8.86,8.83,8.83,1304000.0
2010-12-13 12:00:00,8.83,8.83,8.81,8.82,1796000.0,8.83,8.83,8.81,8.82,1796000.0
2010-12-13 12:05:00,8.82,8.83,8.8,8.81,912000.0,8.82,8.83,8.8,8.81,912000.0
2010-12-13 12:10:00,8.81,8.82,8.81,8.82,982000.0,8.81,8.82,8.81,8.82,982000.0
2010-12-13 12:15:00,8.82,8.83,8.81,8.82,656000.0,8.82,8.83,8.81,8.82,656000.0
2010-12-13 12:20:00,8.82,8.82,8.81,8.81,638000.0,8.82,8.82,8.81,8.81,638000.0
2010-12-13 12:25:00,8.81,8.82,8.8,8.8,1008000.0,8.81,8.82,8.8,8.8,1008000.0
2010-12-13 12:30:00,8.8,8.8,8.8,8.8,924000.0,8.8,8.8,8.8,8.8,924000.0
2010-12-13 12:35:00,8.8,8.81,8.79,8.8,654000.0,8.8,8.81,8.79,8.8,654000.0
2010-12-13 12:40:00,8.8,8.8,8.78,8.79,524000.0,8.8,8.8,8.78,8.79,524000.0
2010-12-13 12:45:00,8.79,8.79,8.76,8.76,1640000.0,8.79,8.79,8.76,8.76,1640000.0
2010-12-13 12:50:00,8.76,8.78,8.76,8.78,1096000.0,8.76,8.78,8.76,8.78,1096000.0
2010-12-13 12:55:00,8.78,8.8,8.78,8.79,818000.0,8.78,8.8,8.78,8.79,818000.0
2010-12-13 13:00:00,8.79,8.8,8.78,8.79,634000.0,8.79,8.8,8.78,8.79,634000.0
2010-12-13 13:05:00,8.79,8.79,8.78,8.78,356000.0,8.79,8.79,8.78,8.78,356000.0
2010-12-13 13:10:00,8.78,8.79,8.78,8.79,274000.0,8.78,8.79,8.78,8.79,274000.0
2010-12-13 13:15:00,8.79,8.8,8.79,8.79,296000.0,8.79,8.8,8.79,8.79,296000.0
2010-12-13 13:20:00,8.79,8.8,8.79,8.8,440000.0,8.79,8.8,8.79,8.8,440000.0
2010-12-13 13:25:00,8.8,8.8,8.8,8.8,274000.0,8.8,8.8,8.8,8.8,274000.0
2010-12-13 13:30:00,8.8,8.8,8.79,8.79,200000.0,8.8,8.8,8.79,8.79,200000.0
2010-12-13 13:35:00,8.79,8.8,8.78,8.78,298000.0,8.79,8.8,8.78,8.78,298000.0
2010-12-13 13:40:00,8.78,8.78,8.77,8.78,390000.0,8.78,8.78,8.77,8.78,390000.0
2010-12-13 13:45:00,8.78,8.78,8.77,8.77,310000.0,8.78,8.78,8.77,8.77,310000.0
2010-12-13 13:50:00,8.77,8.78,8.77,8.78,200000.0,8.77,8.78,8.77,8.78,200000.0
2010-12-13 13:55:00,8.78,8.8,8.78,8.79,548000.0,8.78,8.8,8.78,8.79,548000.0
2010-12-13 14:00:00,8.79,8.8,8.79,8.8,586000.0,8.79,8.8,8.79,8.8,586000.0
2010-12-13 14:05:00,8.8,8.81,8.8,8.81,1334000.0,8.8,8.81,8.8,8.81,1334000.0
2010-12-13 14:10:00,8.81,8.81,8.8,8.81,222000.0,8.81,8.81,8.8,8.81,222000.0
2010-12-13 14:15:00,8.81,8.81,8.81,8.81,308000.0,8.81,8.81,8.81,8.81,308000.0
2010-12-13 14:20:00,8.81,8.81,8.8,8.81,1062000.0,8.81,8.81,8.8,8.81,1062000.0
2010-12-13 14:25:00,8.81,8.81,8.8,8.8,600000.0,8.81,8.81,8.8,8.8,600000.0
2010-12-13 14:30:00,8.8,8.81,8.79,8.79,608000.0,8.8,8.81,8.79,8.79,608000.0
2010-12-13 14:35:00,8.79,8.8,8.79,8.8,196000.0,8.79,8.8,8.79,8.8,196000.0
2010-12-13 14:40:00,8.79,8.81,8.79,8.81,588000.0,8.79,8.81,8.79,8.81,588000.0
2010-12-13 14:45:00,8.8,8.81,8.8,8.81,396000.0,8.8,8.81,8.8,8.81,396000.0
2010-12-13 14:50:00,8.81,8.81,8.8,8.81,426000.0,8.81,8.81,8.8,8.81,426000.0
2010-12-13 14:55:00,8.8,8.81,8.79,8.79,416000.0,8.8,8.81,8.79,8.79,416000.0
2010-12-13 15:00:00,8.79,8.79,8.79,8.79,430000.0,8.79,8.79,8.79,8.79,430000.0
2010-12-13 15:05:00,8.79,8.79,8.77,8.77,1096000.0,8.79,8.79,8.77,8.77,1096000.0
2010-12-13 15:10:00,8.77,8.78,8.76,8.76,1128000.0,8.77,8.78,8.76,8.76,1128000.0
2010-12-13 15:15:00,8.76,8.78,8.76,8.78,654000.0,8.76,8.78,8.76,8.78,654000.0
2010-12-13 15:20:00,8.78,8.78,8.76,8.76,754000.0,8.78,8.78,8.76,8.76,754000.0
2010-12-13 15:25:00,8.77,8.77,8.76,8.76,966000.0,8.77,8.77,8.76,8.76,966000.0
2010-12-13 15:30:00,8.76,8.77,8.75,8.75,1474000.0,8.76,8.77,8.75,8.75,1474000.0
2010-12-13 15:35:00,8.75,8.75,8.73,8.74,1774000.0,8.75,8.75,8.73,8.74,1774000.0
2010-12-13 15:40:00,8.74,8.74,8.72,8.72,1510000.0,8.74,8.74,8.72,8.72,1510000.0
2010-12-13 15:45:00,8.72,8.72,8.69,8.69,3890000.0,8.72,8.72,8.69,8.69,3890000.0
2010-12-13 15:50:00,8.69,8.72,8.69,8.71,2298000.0,8.69,8.72,8.69,8.71,2298000.0
2010-12-13 15:55:00,8.71,8.71,8.7,8.71,3840000.0,8.71,8.71,8.7,8.71,3840000.0
2010-12-14 09:30:00,8.71,8.76,8.66,8.75,4234000.0,8.71,8.76,8.66,8.75,4234000.0
2010-12-14 09:35:00,8.75,8.79,8.74,8.76,3864000.0,8.75,8.79,8.74,8.76,3864000.0
2010-12-14 09:40:00,8.76,8.77,8.75,8.76,1756000.0,8.76,8.77,8.75,8.76,1756000.0
2010-12-14 09:45:00,8.76,8.76,8.73,8.74,2248000.0,8.76,8.76,8.73,8.74,2248000.0
2010-12-14 09:50:00,8.74,8.74,8.72,8.73,1532000.0,8.74,8.74,8.72,8.73,1532000.0
2010-12-14 09:55:00,8.73,8.73,8.71,8.71,1814000.0,8.73,8.73,8.71,8.71,1814000.0
2010-12-14 10:00:00,8.72,8.74,8.71,8.71,2166000.0,8.72,8.74,8.71,8.71,2166000.0
2010-12-14 10:05:00,8.71,8.74,8.69,8.74,4240000.0,8.71,8.74,8.69,8.74,4240000.0
2010-12-14 10:10:00,8.74,8.74,8.72,8.73,1274000.0,8.74,8.74,8.72,8.73,1274000.0
2010-12-14 10:15:00,8.73,8.73,8.71,8.71,1388000.0,8.73,8.73,8.71,8.71,1388000.0
2010-12-14 10:20:00,8.71,8.74,8.71,8.72,1938000.0,8.71,8.74,8.71,8.72,1938000.0
2010-12-14 10:25:00,8.72,8.73,8.71,8.72,820000.0,8.72,8.73,8.71,8.72,820000.0
2010-12-14 10:30:00,8.72,8.73,8.72,8.72,630000.0,8.72,8.73,8.72,8.72,630000.0
2010-12-14 10:35:00,8.73,8.75,8.72,8.74,964000.0,8.73,8.75,8.72,8.74,964000.0
2010-12-14 10:40:00,8.74,8.74,8.73,8.73,334000.0,8.74,8.74,8.73,8.73,334000.0
2010-12-14 10:45:00,8.73,8.74,8.73,8.73,350000.0,8.73,8.74,8.73,8.73,350000.0
2010-12-14 10:50:00,8.73,8.73,8.69,8.69,1820000.0,8.73,8.73,8.69,8.69,1820000.0
2010-12-14 10:55:00,8.7,8.71,8.69,8.69,786000.0,8.7,8.71,8.69,8.69,786000.0
2010-12-14 11:00:00,8.69,8.7,8.68,8.69,822000.0,8.69,8.7,8.68,8.69,822000.0
2010-12-14 11:05:00,8.69,8.71,8.69,8.7,762000.0,8.69,8.71,8.69,8.7,762000.0
2010-12-14 11:10:00,8.7,8.71,8.69,8.7,282000.0,8.7,8.71,8.69,8.7,282000.0
2010-12-14 11:15:00,8.7,8.71,8.7,8.71,568000.0,8.7,8.71,8.7,8.71,568000.0
2010-12-14 11:20:00,8.71,8.71,8.7,8.7,276000.0,8.71,8.71,8.7,8.7,276000.0
2010-12-14 11:25:00,8.7,8.72,8.7,8.71,324000.0,8.7,8.72,8.7,8.71,324000.0
2010-12-14 11:30:00,8.71,8.72,8.71,8.71,186000.0,8.71,8.72,8.71,8.71,186000.0
2010-12-14 11:35:00,8.71,8.71,8.69,8.71,290000.0,8.71,8.71,8.69,8.71,290000.0
2010-12-14 11:40:00,8.71,8.71,8.7,8.71,216000.0,8.71,8.71,8.7,8.71,216000.0
2010-12-14 11:45:00,8.71,8.71,8.7,8.7,220000.0,8.71,8.71,8.7,8.7,220000.0
2010-12-14 11:50:00,8.71,8.71,8.7,8.7,294000.0,8.71,8.71,8.7,8.7,294000.0
2010-12-14 11:55:00,8.7,8.7,8.69,8.69,628000.0,8.7,8.7,8.69,8.69,628000.0
2010-12-14 12:00:00,8.69,8.7,8.69,8.7,216000.0,8.69,8.7,8.69,8.7,216000.0
2010-12-14 12:05:00,8.7,8.7,8.69,8.69,224000.0,8.7,8.7,8.69,8.69,224000.0
2010-12-14 12:10:00,8.69,8.69,8.68,8.68,312000.0,8.69,8.69,8.68,8.68,312000.0
2010-12-14 12:15:00,8.68,8.69,8.68,8.69,156000.0,8.68,8.69,8.68,8.69,156000.0
2010-12-14 12:20:00,8.69,8.7,8.69,8.7,412000.0,8.69,8.7,8.69,8.7,412000.0
2010-12-14 12:25:00,8.7,8.71,8.7,8.71,486000.0,8.7,8.71,8.7,8.71,486000.0
2010-12-14 12:30:00,8.71,8.71,8.7,8.71,392000.0,8.71,8.71,8.7,8.71,392000.0
2010-12-14 12:35:00,8.71,8.71,8.71,8.71,362000.0,8.71,8.71,8.71,8.71,362000.0
2010-12-14 12:40:00,8.71,8.71,8.71,8.71,302000.0,8.71,8.71,8.71,8.71,302000.0
2010-12-14 12:45:00,8.71,8.72,8.71,8.71,332000.0,8.71,8.72,8.71,8.71,332000.0
2010-12-14 12:50:00,8.72,8.72,8.71,8.72,316000.0,8.72,8.72,8.71,8.72,316000.0
2010-12-14 12:55:00,8.72,8.72,8.7,8.7,494000.0,8.72,8.72,8.7,8.7,494000.0
2010-12-14 13:00:00,8.7,8.7,8.7,8.7,202000.0,8.7,8.7,8.7,8.7,202000.0
2010-12-14 13:05:00,8.71,8.71,8.71,8.71,178000.0,8.71,8.71,8.71,8.71,178000.0
2010-12-14 13:10:00,8.71,8.71,8.7,8.71,140000.0,8.71,8.71,8.7,8.71,140000.0
2010-12-14 13:15:00,8.71,8.72,8.71,8.72,242000.0,8.71,8.72,8.71,8.72,242000.0
2010-12-14 13:20:00,8.71,8.72,8.71,8.72,490000.0,8.71,8.72,8.71,8.72,490000.0
2010-12-14 13:25:00,8.72,8.72,8.71,8.71,122000.0,8.72,8.72,8.71,8.71,122000.0
2010-12-14 13:30:00,8.71,8.71,8.71,8.71,310000.0,8.71,8.71,8.71,8.71,310000.0
2010-12-14 13:35:00,8.71,8.71,8.7,8.7,580000.0,8.71,8.71,8.7,8.7,580000.0
2010-12-14 13:40:00,8.7,8.71,8.7,8.71,328000.0,8.7,8.71,8.7,8.71,328000.0
2010-12-14 13:45:00,8.71,8.73,8.71,8.72,666000.0,8.71,8.73,8.71,8.72,666000.0
2010-12-14 13:50:00,8.72,8.73,8.72,8.72,132000.0,8.72,8.73,8.72,8.72,132000.0
2010-12-14 13:55:00,8.72,8.73,8.72,8.72,268000.0,8.72,8.73,8.72,8.72,268000.0
2010-12-14 14:00:00,8.72,8.73,8.72,8.73,496000.0,8.72,8.73,8.72,8.73,496000.0
2010-12-14 14:05:00,8.73,8.73,8.72,8.72,1064000.0,8.73,8.73,8.72,8.72,1064000.0
2010-12-14 14:10:00,8.72,8.73,8.72,8.73,558000.0,8.72,8.73,8.72,8.73,558000.0
2010-12-14 14:15:00,8.73,8.75,8.73,8.74,1524000.0,8.73,8.75,8.73,8.74,1524000.0
2010-12-14 14:20:00,8.74,8.76,8.73,8.74,1350000.0,8.74,8.76,8.73,8.74,1350000.0
2010-12-14 14:25:00,8.73,8.74,8.71,8.72,710000.0,8.73,8.74,8.71,8.72,710000.0
2010-12-14 14:30:00,8.72,8.73,8.71,8.72,334000.0,8.72,8.73,8.71,8.72,334000.0
2010-12-14 14:35:00,8.73,8.74,8.72,8.72,326000.0,8.73,8.74,8.72,8.72,326000.0
2010-12-14 14:40:00,8.72,8.73,8.71,8.72,570000.0,8.72,8.73,8.71,8.72,570000.0
2010-12-14 14:45:00,8.72,8.74,8.71,8.73,746000.0,8.72,8.74,8.71,8.73,746000.0
2010-12-14 14:50:00,8.73,8.74,8.72,8.73,356000.0,8.73,8.74,8.72,8.73,356000.0
2010-12-14 14:55:00,8.73,8.74,8.72,8.74,1094000.0,8.73,8.74,8.72,8.74,1094000.0
2010-12-14 15:00:00,8.73,8.74,8.72,8.74,520000.0,8.73,8.74,8.72,8.74,520000.0
2010-12-14 15:05:00,8.74,8.75,8.74,8.74,802000.0,8.74,8.75,8.74,8.74,802000.0
2010-12-14 15:10:00,8.74,8.75,8.74,8.74,732000.0,8.74,8.75,8.74,8.74,732000.0
2010-12-14 15:15:00,8.74,8.74,8.72,8.72,1134000.0,8.74,8.74,8.72,8.72,1134000.0
2010-12-14 15:20:00,8.72,8.72,8.69,8.7,2028000.0,8.72,8.72,8.69,8.7,2028000.0
2010-12-14 15:25:00,8.7,8.7,8.68,8.68,1514000.0,8.7,8.7,8.68,8.68,1514000.0
2010-12-14 15:30:00,8.68,8.69,8.68,8.68,1410000.0,8.68,8.69,8.68,8.68,1410000.0
2010-12-14 15:35:00,8.68,8.68,8.65,8.67,1830000.0,8.68,8.68,8.65,8.67,1830000.0
2010-12-14 15:40:00,8.67,8.68,8.66,8.67,1222000.0,8.67,8.68,8.66,8.67,1222000.0
2010-12-14 15:45:00,8.67,8.69,8.67,8.67,1368000.0,8.67,8.69,8.67,8.67,1368000.0
2010-12-14 15:50:00,8.67,8.69,8.67,8.68,876000.0,8.67,8.69,8.67,8.68,876000.0
2010-12-14 15:55:00,8.68,8.7,8.68,8.7,1996000.0,8.68,8.7,8.68,8.7,1996000.0
2010-12-15 09:30:00,8.69,8.74,8.68,8.73,2920000.0,8.69,8.74,8.68,8.73,2920000.0
2010-12-15 09:35:00,8.73,8.76,8.71,8.71,2266000.0,8.73,8.76,8.71,8.71,2266000.0
2010-12-15 09:40:00,8.72,8.76,8.72,8.75,1338000.0,8.72,8.76,8.72,8.75,1338000.0
2010-12-15 09:45:00,8.75,8.77,8.74,8.76,2136000.0,8.75,8.77,8.74,8.76,2136000.0
2010-12-15 09:50:00,8.76,8.78,8.76,8.77,1588000.0,8.76,8.78,8.76,8.77,1588000.0
2010-12-15 09:55:00,8.77,8.8,8.77,8.8,1938000.0,8.77,8.8,8.77,8.8,1938000.0
2010-12-15 10:00:00,8.8,8.83,8.78,8.83,3220000.0,8.8,8.83,8.78,8.83,3220000.0
2010-12-15 10:05:00,8.83,8.84,8.81,8.83,1926000.0,8.83,8.84,8.81,8.83,1926000.0
2010-12-15 10:10:00,8.83,8.86,8.83,8.85,2220000.0,8.83,8.86,8.83,8.85,2220000.0
2010-12-15 10:15:00,8.85,8.88,8.81,8.87,3250000.0,8.85,8.88,8.81,8.87,3250000.0
2010-12-15 10:20:00,8.87,8.89,8.81,8.88,3566000.0,8.87,8.89,8.81,8.88,3566000.0
2010-12-15 10:25:00,8.88,8.9,8.87,8.87,2224000.0,8.88,8.9,8.87,8.87,2224000.0
2010-12-15 10:30:00,8.87,8.88,8.86,8.87,1256000.0,8.87,8.88,8.86,8.87,1256000.0
2010-12-15 10:35:00,8.87,8.9,8.87,8.9,1976000.0,8.87,8.9,8.87,8.9,1976000.0
2010-12-15 10:40:00,8.9,8.94,8.89,8.93,4682000.0,8.9,8.94,8.89,8.93,4682000.0
2010-12-15 10:45:00,8.94,8.95,8.93,8.93,3024000.0,8.94,8.95,8.93,8.93,3024000.0
2010-12-15 10:50:00,8.93,8.94,8.92,8.93,2238000.0,8.93,8.94,8.92,8.93,2238000.0
2010-12-15 10:55:00,8.92,8.93,8.92,8.92,1454000.0,8.92,8.93,8.92,8.92,1454000.0
2010-12-15 11:00:00,8.92,8.93,8.91,8.93,1612000.0,8.92,8.93,8.91,8.93,1612000.0
2010-12-15 11:05:00,8.93,8.93,8.91,8.91,1132000.0,8.93,8.93,8.91,8.91,1132000.0
2010-12-15 11:10:00,8.91,8.91,8.9,8.9,1528000.0,8.91,8.91,8.9,8.9,1528000.0
2010-12-15 11:15:00,8.9,8.9,8.88,8.88,2364000.0,8.9,8.9,8.88,8.88,2364000.0
2010-12-15 11:20:00,8.88,8.89,8.88,8.89,566000.0,8.88,8.89,8.88,8.89,566000.0
2010-12-15 11:25:00,8.89,8.89,8.88,8.89,482000.0,8.89,8.89,8.88,8.89,482000.0
2010-12-15 11:30:00,8.89,8.89,8.88,8.88,642000.0,8.89,8.89,8.88,8.88,642000.0
2010-12-15 11:35:00,8.88,8.88,8.88,8.88,636000.0,8.88,8.88,8.88,8.88,636000.0
2010-12-15 11:40:00,8.88,8.88,8.84,8.85,2166000.0,8.88,8.88,8.84,8.85,2166000.0
2010-12-15 11:45:00,8.85,8.85,8.83,8.85,1088000.0,8.85,8.85,8.83,8.85,1088000.0
2010-12-15 11:50:00,8.85,8.86,8.84,8.85,936000.0,8.85,8.86,8.84,8.85,936000.0
2010-12-15 11:55:00,8.86,8.87,8.85,8.86,784000.0,8.86,8.87,8.85,8.86,784000.0
2010-12-15 12:00:00,8.86,8.86,8.85,8.86,624000.0,8.86,8.86,8.85,8.86,624000.0
2010-12-15 12:05:00,8.86,8.88,8.86,8.88,956000.0,8.86,8.88,8.86,8.88,956000.0
2010-12-15 12:10:00,8.88,8.88,8.87,8.87,778000.0,8.88,8.88,8.87,8.87,778000.0
2010-12-15 12:15:00,8.87,8.88,8.86,8.88,596000.0,8.87,8.88,8.86,8.88,596000.0
2010-12-15 12:20:00,8.88,8.88,8.87,8.88,532000.0,8.88,8.88,8.87,8.88,532000.0
2010-12-15 12:25:00,8.88,8.88,8.87,8.88,478000.0,8.88,8.88,8.87,8.88,478000.0
2010-12-15 12:30:00,8.88,8.88,8.86,8.87,534000.0,8.88,8.88,8.86,8.87,534000.0
2010-12-15 12:35:00,8.87,8.87,8.84,8.85,1152000.0,8.87,8.87,8.84,8.85,1152000.0
2010-12-15 12:40:00,8.85,8.85,8.85,8.85,348000.0,8.85,8.85,8.85,8.85,348000.0
2010-12-15 12:45:00,8.85,8.85,8.82,8.82,1498000.0,8.85,8.85,8.82,8.82,1498000.0
2010-12-15 12:50:00,8.82,8.84,8.82,8.82,820000.0,8.82,8.84,8.82,8.82,820000.0
2010-12-15 12:55:00,8.82,8.83,8.81,8.82,850000.0,8.82,8.83,8.81,8.82,850000.0
2010-12-15 13:00:00,8.82,8.82,8.78,8.8,2310000.0,8.82,8.82,8.78,8.8,2310000.0
2010-12-15 13:05:00,8.79,8.81,8.79,8.81,986000.0,8.79,8.81,8.79,8.81,986000.0
2010-12-15 13:10:00,8.81,8.81,8.8,8.81,472000.0,8.81,8.81,8.8,8.81,472000.0
2010-12-15 13:15:00,8.81,8.82,8.8,8.81,514000.0,8.81,8.82,8.8,8.81,514000.0
2010-12-15 13:20:00,8.81,8.82,8.8,8.81,816000.0,8.81,8.82,8.8,8.81,816000.0
2010-12-15 13:25:00,8.81,8.81,8.79,8.8,1156000.0,8.81,8.81,8.79,8.8,1156000.0
2010-12-15 13:30:00,8.8,8.8,8.79,8.79,962000.0,8.8,8.8,8.79,8.79,962000.0
2010-12-15 13:35:00,8.79,8.8,8.77,8.77,1590000.0,8.79,8.8,8.77,8.77,1590000.0
2010-12-15 13:40:00,8.77,8.78,8.76,8.77,2002000.0,8.77,8.78,8.76,8.77,2002000.0
2010-12-15 13:45:00,8.78,8.8,8.77,8.8,1166000.0,8.78,8.8,8.77,8.8,1166000.0
2010-12-15 13:50:00,8.8,8.81,8.79,8.79,748000.0,8.8,8.81,8.79,8.79,748000.0
2010-12-15 13:55:00,8.79,8.82,8.79,8.81,1152000.0,8.79,8.82,8.79,8.81,1152000.0
2010-12-15 14:00:00,8.81,8.83,8.81,8.82,704000.0,8.81,8.83,8.81,8.82,704000.0
2010-12-15 14:05:00,8.82,8.82,8.81,8.82,568000.0,8.82,8.82,8.81,8.82,568000.0
2010-12-15 14:10:00,8.82,8.82,8.82,8.82,258000.0,8.82,8.82,8.82,8.82,258000.0
2010-12-15 14:15:00,8.82,8.82,8.82,8.82,286000.0,8.82,8.82,8.82,8.82,286000.0
2010-12-15 14:20:00,8.82,8.82,8.81,8.82,438000.0,8.82,8.82,8.81,8.82,438000.0
2010-12-15 14:25:00,8.81,8.81,8.8,8.81,692000.0,8.81,8.81,8.8,8.81,692000.0
2010-12-15 14:30:00,8.8,8.8,8.77,8.79,1176000.0,8.8,8.8,8.77,8.79,1176000.0
2010-12-15 14:35:00,8.79,8.79,8.77,8.77,628000.0,8.79,8.79,8.77,8.77,628000.0
2010-12-15 14:40:00,8.77,8.78,8.76,8.76,1130000.0,8.77,8.78,8.76,8.76,1130000.0
2010-12-15 14:45:00,8.76,8.79,8.76,8.78,1148000.0,8.76,8.79,8.76,8.78,1148000.0
2010-12-15 14:50:00,8.78,8.79,8.78,8.78,644000.0,8.78,8.79,8.78,8.78,644000.0
2010-12-15 14:55:00,8.78,8.79,8.78,8.79,1234000.0,8.78,8.79,8.78,8.79,1234000.0
2010-12-15 15:00:00,8.79,8.8,8.78,8.79,944000.0,8.79,8.8,8.78,8.79,944000.0
2010-12-15 15:05:00,8.79,8.8,8.79,8.79,958000.0,8.79,8.8,8.79,8.79,958000.0
2010-12-15 15:10:00,8.79,8.79,8.78,8.79,630000.0,8.79,8.79,8.78,8.79,630000.0
2010-12-15 15:15:00,8.79,8.8,8.78,8.79,1434000.0,8.79,8.8,8.78,8.79,1434000.0
2010-12-15 15:20:00,8.79,8.81,8.79,8.81,1212000.0,8.79,8.81,8.79,8.81,1212000.0
2010-12-15 15:25:00,8.81,8.82,8.8,8.81,1188000.0,8.81,8.82,8.8,8.81,1188000.0
2010-12-15 15:30:00,8.81,8.81,8.8,8.8,1504000.0,8.81,8.81,8.8,8.8,1504000.0
2010-12-15 15:35:00,8.8,8.81,8.79,8.8,1466000.0,8.8,8.81,8.79,8.8,1466000.0
2010-12-15 15:40:00,8.8,8.8,8.78,8.79,1858000.0,8.8,8.8,8.78,8.79,1858000.0
2010-12-15 15:45:00,8.79,8.79,8.77,8.78,1558000.0,8.79,8.79,8.77,8.78,1558000.0
2010-12-15 15:50:00,8.78,8.79,8.77,8.78,1038000.0,8.78,8.79,8.77,8.78,1038000.0
2010-12-15 15:55:00,8.78,8.8,8.78,8.79,3454000.0,8.78,8.8,8.78,8.79,3454000.0
2010-12-16 09:30:00,8.78,8.8,8.75,8.76,2376000.0,8.78,8.8,8.75,8.76,2376000.0
2010-12-16 09:35:00,8.76,8.78,8.76,8.78,1762000.0,8.76,8.78,8.76,8.78,1762000.0
2010-12-16 09:40:00,8.78,8.8,8.78,8.79,1532000.0,8.78,8.8,8.78,8.79,1532000.0
2010-12-16 09:45:00,8.79,8.81,8.78,8.8,1680000.0,8.79,8.81,8.78,8.8,1680000.0
2010-12-16 09:50:00,8.8,8.8,8.77,8.77,1334000.0,8.8,8.8,8.77,8.77,1334000.0
2010-12-16 09:55:00,8.77,8.8,8.76,8.77,1738000.0,8.77,8.8,8.76,8.77,1738000.0
2010-12-16 10:00:00,8.76,8.81,8.76,8.8,2628000.0,8.76,8.81,8.76,8.8,2628000.0
2010-12-16 10:05:00,8.81,8.81,8.79,8.8,1396000.0,8.81,8.81,8.79,8.8,1396000.0
2010-12-16 10:10:00,8.81,8.83,8.81,8.83,1932000.0,8.81,8.83,8.81,8.83,1932000.0
2010-12-16 10:15:00,8.83,8.86,8.82,8.83,3034000.0,8.83,8.86,8.82,8.83,3034000.0
2010-12-16 10:20:00,8.83,8.84,8.83,8.84,1034000.0,8.83,8.84,8.83,8.84,1034000.0
2010-12-16 10:25:00,8.83,8.86,8.83,8.84,2006000.0,8.83,8.86,8.83,8.84,2006000.0
2010-12-16 10:30:00,8.84,8.84,8.81,8.82,1276000.0,8.84,8.84,8.81,8.82,1276000.0
2010-12-16 10:35:00,8.82,8.82,8.81,8.82,898000.0,8.82,8.82,8.81,8.82,898000.0
2010-12-16 10:40:00,8.82,8.85,8.82,8.84,782000.0,8.82,8.85,8.82,8.84,782000.0
2010-12-16 10:45:00,8.84,8.85,8.84,8.85,772000.0,8.84,8.85,8.84,8.85,772000.0
2010-12-16 10:50:00,8.85,8.85,8.83,8.84,580000.0,8.85,8.85,8.83,8.84,580000.0
2010-12-16 10:55:00,8.84,8.84,8.82,8.83,1330000.0,8.84,8.84,8.82,8.83,1330000.0
2010-12-16 11:00:00,8.83,8.85,8.83,8.85,948000.0,8.83,8.85,8.83,8.85,948000.0
2010-12-16 11:05:00,8.85,8.85,8.84,8.85,406000.0,8.85,8.85,8.84,8.85,406000.0
2010-12-16 11:10:00,8.85,8.88,8.85,8.87,2192000.0,8.85,8.88,8.85,8.87,2192000.0
2010-12-16 11:15:00,8.87,8.89,8.86,8.89,1970000.0,8.87,8.89,8.86,8.89,1970000.0
2010-12-16 11:20:00,8.88,8.91,8.88,8.9,3256000.0,8.88,8.91,8.88,8.9,3256000.0
2010-12-16 11:25:00,8.9,8.92,8.89,8.89,1956000.0,8.9,8.92,8.89,8.89,1956000.0
2010-12-16 11:30:00,8.89,8.9,8.88,8.9,816000.0,8.89,8.9,8.88,8.9,816000.0
2010-12-16 11:35:00,8.9,8.9,8.9,8.9,1112000.0,8.9,8.9,8.9,8.9,1112000.0
2010-12-16 11:40:00,8.9,8.9,8.9,8.9,258000.0,8.9,8.9,8.9,8.9,258000.0
2010-12-16 11:45:00,8.9,8.9,8.89,8.89,598000.0,8.9,8.9,8.89,8.89,598000.0
2010-12-16 11:50:00,8.89,8.9,8.89,8.9,486000.0,8.89,8.9,8.89,8.9,486000.0
2010-12-16 11:55:00,8.9,8.91,8.89,8.9,870000.0,8.9,8.91,8.89,8.9,870000.0
2010-12-16 12:00:00,8.9,8.91,8.9,8.91,558000.0,8.9,8.91,8.9,8.91,558000.0
2010-12-16 12:05:00,8.91,8.91,8.9,8.9,814000.0,8.91,8.91,8.9,8.9,814000.0
2010-12-16 12:10:00,8.9,8.9,8.89,8.89,410000.0,8.9,8.9,8.89,8.89,410000.0
2010-12-16 12:15:00,8.89,8.9,8.89,8.9,422000.0,8.89,8.9,8.89,8.9,422000.0
2010-12-16 12:20:00,8.9,8.9,8.9,8.9,296000.0,8.9,8.9,8.9,8.9,296000.0
2010-12-16 12:25:00,8.9,8.9,8.9,8.9,148000.0,8.9,8.9,8.9,8.9,148000.0
2010-12-16 12:30:00,8.9,8.9,8.9,8.9,876000.0,8.9,8.9,8.9,8.9,876000.0
2010-12-16 12:35:00,8.9,8.9,8.89,8.9,448000.0,8.9,8.9,8.89,8.9,448000.0
2010-12-16 12:40:00,8.9,8.91,8.9,8.91,624000.0,8.9,8.91,8.9,8.91,624000.0
2010-12-16 12:45:00,8.91,8.92,8.9,8.9,912000.0,8.91,8.92,8.9,8.9,912000.0
2010-12-16 12:50:00,8.9,8.91,8.9,8.91,536000.0,8.9,8.91,8.9,8.91,536000.0
2010-12-16 12:55:00,8.91,8.91,8.9,8.9,504000.0,8.91,8.91,8.9,8.9,504000.0
2010-12-16 13:00:00,8.9,8.9,8.9,8.9,426000.0,8.9,8.9,8.9,8.9,426000.0
2010-12-16 13:05:00,8.9,8.9,8.88,8.88,732000.0,8.9,8.9,8.88,8.88,732000.0
2010-12-16 13:10:00,8.88,8.89,8.87,8.89,838000.0,8.88,8.89,8.87,8.89,838000.0
2010-12-16 13:15:00,8.89,8.9,8.89,8.9,280000.0,8.89,8.9,8.89,8.9,280000.0
2010-12-16 13:20:00,8.9,8.9,8.89,8.89,306000.0,8.9,8.9,8.89,8.89,306000.0
2010-12-16 13:25:00,8.89,8.9,8.89,8.89,282000.0,8.89,8.9,8.89,8.89,282000.0
2010-12-16 13:30:00,8.89,8.89,8.87,8.88,926000.0,8.89,8.89,8.87,8.88,926000.0
2010-12-16 13:35:00,8.88,8.9,8.88,8.9,572000.0,8.88,8.9,8.88,8.9,572000.0
2010-12-16 13:40:00,8.9,8.9,8.89,8.89,304000.0,8.9,8.9,8.89,8.89,304000.0
2010-12-16 13:45:00,8.89,8.9,8.89,8.9,374000.0,8.89,8.9,8.89,8.9,374000.0
2010-12-16 13:50:00,8.9,8.9,8.89,8.9,348000.0,8.9,8.9,8.89,8.9,348000.0
2010-12-16 13:55:00,8.9,8.9,8.88,8.88,452000.0,8.9,8.9,8.88,8.88,452000.0
2010-12-16 14:00:00,8.88,8.88,8.87,8.88,566000.0,8.88,8.88,8.87,8.88,566000.0
2010-12-16 14:05:00,8.88,8.89,8.88,8.89,390000.0,8.88,8.89,8.88,8.89,390000.0
2010-12-16 14:10:00,8.89,8.89,8.88,8.88,522000.0,8.89,8.89,8.88,8.88,522000.0
2010-12-16 14:15:00,8.88,8.88,8.88,8.88,700000.0,8.88,8.88,8.88,8.88,700000.0
2010-12-16 14:20:00,8.88,8.88,8.87,8.88,840000.0,8.88,8.88,8.87,8.88,840000.0
2010-12-16 14:25:00,8.88,8.88,8.88,8.88,238000.0,8.88,8.88,8.88,8.88,238000.0
2010-12-16 14:30:00,8.88,8.88,8.87,8.88,392000.0,8.88,8.88,8.87,8.88,392000.0
2010-12-16 14:35:00,8.88,8.88,8.87,8.88,366000.0,8.88,8.88,8.87,8.88,366000.0
2010-12-16 14:40:00,8.87,8.88,8.87,8.87,266000.0,8.87,8.88,8.87,8.87,266000.0
2010-12-16 14:45:00,8.87,8.88,8.87,8.88,508000.0,8.87,8.88,8.87,8.88,508000.0
2010-12-16 14:50:00,8.88,8.88,8.86,8.86,682000.0,8.88,8.88,8.86,8.86,682000.0
2010-12-16 14:55:00,8.86,8.87,8.86,8.87,556000.0,8.86,8.87,8.86,8.87,556000.0
2010-12-16 15:00:00,8.87,8.88,8.87,8.88,940000.0,8.87,8.88,8.87,8.88,940000.0
2010-12-16 15:05:00,8.88,8.89,8.88,8.88,610000.0,8.88,8.89,8.88,8.88,610000.0
2010-12-16 15:10:00,8.88,8.89,8.88,8.89,828000.0,8.88,8.89,8.88,8.89,828000.0
2010-12-16 15:15:00,8.89,8.9,8.89,8.89,1050000.0,8.89,8.9,8.89,8.89,1050000.0
2010-12-16 15:20:00,8.89,8.9,8.88,8.89,984000.0,8.89,8.9,8.88,8.89,984000.0
2010-12-16 15:25:00,8.89,8.91,8.89,8.9,1150000.0,8.89,8.91,8.89,8.9,1150000.0
2010-12-16 15:30:00,8.9,8.91,8.9,8.91,1270000.0,8.9,8.91,8.9,8.91,1270000.0
2010-12-16 15:35:00,8.91,8.91,8.9,8.91,1188000.0,8.91,8.91,8.9,8.91,1188000.0
2010-12-16 15:40:00,8.91,8.91,8.9,8.9,1128000.0,8.91,8.91,8.9,8.9,1128000.0
2010-12-16 15:45:00,8.9,8.91,8.89,8.89,1260000.0,8.9,8.91,8.89,8.89,1260000.0
2010-12-16 15:50:00,8.89,8.9,8.89,8.9,1626000.0,8.89,8.9,8.89,8.9,1626000.0
2010-12-16 15:55:00,8.9,8.91,8.9,8.9,2566000.0,8.9,8.91,8.9,8.9,2566000.0
2010-12-17 09:30:00,8.92,8.92,8.88,8.91,21376000.0,8.92,8.92,8.88,8.91,21376000.0
2010-12-17 09:35:00,8.91,8.92,8.87,8.9,1946000.0,8.91,8.92,8.87,8.9,1946000.0
2010-12-17 09:40:00,8.9,8.9,8.85,8.86,2188000.0,8.9,8.9,8.85,8.86,2188000.0
2010-12-17 09:45:00,8.86,8.94,8.86,8.93,3616000.0,8.86,8.94,8.86,8.93,3616000.0
2010-12-17 09:50:00,8.93,8.93,8.91,8.92,978000.0,8.93,8.93,8.91,8.92,978000.0
2010-12-17 09:55:00,8.92,8.92,8.89,8.89,702000.0,8.92,8.92,8.89,8.89,702000.0
2010-12-17 10:00:00,8.89,8.9,8.87,8.87,1008000.0,8.89,8.9,8.87,8.87,1008000.0
2010-12-17 10:05:00,8.87,8.9,8.87,8.87,1036000.0,8.87,8.9,8.87,8.87,1036000.0
2010-12-17 10:10:00,8.87,8.9,8.86,8.89,1332000.0,8.87,8.9,8.86,8.89,1332000.0
2010-12-17 10:15:00,8.89,8.9,8.88,8.89,594000.0,8.89,8.9,8.88,8.89,594000.0
2010-12-17 10:20:00,8.89,8.9,8.89,8.89,488000.0,8.89,8.9,8.89,8.89,488000.0
2010-12-17 10:25:00,8.89,8.89,8.88,8.89,554000.0,8.89,8.89,8.88,8.89,554000.0
2010-12-17 10:30:00,8.89,8.89,8.88,8.88,356000.0,8.89,8.89,8.88,8.88,356000.0
2010-12-17 10:35:00,8.88,8.88,8.86,8.87,628000.0,8.88,8.88,8.86,8.87,628000.0
2010-12-17 10:40:00,8.87,8.88,8.87,8.87,938000.0,8.87,8.88,8.87,8.87,938000.0
2010-12-17 10:45:00,8.87,8.87,8.86,8.86,1152000.0,8.87,8.87,8.86,8.86,1152000.0
2010-12-17 10:50:00,8.87,8.87,8.86,8.87,586000.0,8.87,8.87,8.86,8.87,586000.0
2010-12-17 10:55:00,8.87,8.88,8.86,8.87,596000.0,8.87,8.88,8.86,8.87,596000.0
2010-12-17 11:00:00,8.88,8.89,8.87,8.88,518000.0,8.88,8.89,8.87,8.88,518000.0
2010-12-17 11:05:00,8.88,8.88,8.87,8.88,438000.0,8.88,8.88,8.87,8.88,438000.0
2010-12-17 11:10:00,8.88,8.88,8.87,8.88,538000.0,8.88,8.88,8.87,8.88,538000.0
2010-12-17 11:15:00,8.88,8.89,8.87,8.88,636000.0,8.88,8.89,8.87,8.88,636000.0
2010-12-17 11:20:00,8.88,8.9,8.88,8.88,562000.0,8.88,8.9,8.88,8.88,562000.0
2010-12-17 11:25:00,8.88,8.9,8.88,8.9,542000.0,8.88,8.9,8.88,8.9,542000.0
2010-12-17 11:30:00,8.9,8.91,8.9,8.9,1228000.0,8.9,8.91,8.9,8.9,1228000.0
2010-12-17 11:35:00,8.9,8.91,8.9,8.91,268000.0,8.9,8.91,8.9,8.91,268000.0
2010-12-17 11:40:00,8.91,8.91,8.9,8.91,850000.0,8.91,8.91,8.9,8.91,850000.0
2010-12-17 11:45:00,8.91,8.91,8.89,8.89,412000.0,8.91,8.91,8.89,8.89,412000.0
2010-12-17 11:50:00,8.89,8.9,8.89,8.9,362000.0,8.89,8.9,8.89,8.9,362000.0
2010-12-17 11:55:00,8.9,8.9,8.89,8.9,154000.0,8.9,8.9,8.89,8.9,154000.0
2010-12-17 12:00:00,8.9,8.92,8.9,8.91,1020000.0,8.9,8.92,8.9,8.91,1020000.0
2010-12-17 12:05:00,8.91,8.91,8.9,8.91,1060000.0,8.91,8.91,8.9,8.91,1060000.0
2010-12-17 12:10:00,8.91,8.92,8.9,8.92,808000.0,8.91,8.92,8.9,8.92,808000.0
2010-12-17 12:15:00,8.92,8.92,8.91,8.91,470000.0,8.92,8.92,8.91,8.91,470000.0
2010-12-17 12:20:00,8.91,8.92,8.91,8.91,370000.0,8.91,8.92,8.91,8.91,370000.0
2010-12-17 12:25:00,8.91,8.91,8.9,8.9,402000.0,8.91,8.91,8.9,8.9,402000.0
2010-12-17 12:30:00,8.91,8.91,8.9,8.91,198000.0,8.91,8.91,8.9,8.91,198000.0
2010-12-17 12:35:00,8.91,8.91,8.9,8.9,280000.0,8.91,8.91,8.9,8.9,280000.0
2010-12-17 12:40:00,8.91,8.91,8.9,8.9,244000.0,8.91,8.91,8.9,8.9,244000.0
2010-12-17 12:45:00,8.9,8.9,8.89,8.9,546000.0,8.9,8.9,8.89,8.9,546000.0
2010-12-17 12:50:00,8.9,8.9,8.9,8.9,390000.0,8.9,8.9,8.9,8.9,390000.0
2010-12-17 12:55:00,8.9,8.9,8.9,8.9,252000.0,8.9,8.9,8.9,8.9,252000.0
2010-12-17 13:00:00,8.9,8.9,8.9,8.9,496000.0,8.9,8.9,8.9,8.9,496000.0
2010-12-17 13:05:00,8.9,8.91,8.9,8.9,422000.0,8.9,8.91,8.9,8.9,422000.0
2010-12-17 13:10:00,8.9,8.91,8.9,8.9,474000.0,8.9,8.91,8.9,8.9,474000.0
2010-12-17 13:15:00,8.9,8.91,8.9,8.91,384000.0,8.9,8.91,8.9,8.91,384000.0
2010-12-17 13:20:00,8.91,8.92,8.91,8.91,1094000.0,8.91,8.92,8.91,8.91,1094000.0
2010-12-17 13:25:00,8.91,8.91,8.9,8.9,600000.0,8.91,8.91,8.9,8.9,600000.0
2010-12-17 13:30:00,8.91,8.91,8.9,8.9,510000.0,8.91,8.91,8.9,8.9,510000.0
2010-12-17 13:35:00,8.9,8.9,8.9,8.9,568000.0,8.9,8.9,8.9,8.9,568000.0
2010-12-17 13:40:00,8.9,8.9,8.9,8.9,404000.0,8.9,8.9,8.9,8.9,404000.0
2010-12-17 13:45:00,8.9,8.9,8.9,8.9,632000.0,8.9,8.9,8.9,8.9,632000.0
2010-12-17 13:50:00,8.9,8.9,8.89,8.89,676000.0,8.9,8.9,8.89,8.89,676000.0
2010-12-17 13:55:00,8.89,8.9,8.89,8.89,332000.0,8.89,8.9,8.89,8.89,332000.0
2010-12-17 14:00:00,8.89,8.9,8.89,8.9,402000.0,8.89,8.9,8.89,8.9,402000.0
2010-12-17 14:05:00,8.9,8.9,8.89,8.89,180000.0,8.9,8.9,8.89,8.89,180000.0
2010-12-17 14:10:00,8.89,8.9,8.88,8.88,454000.0,8.89,8.9,8.88,8.88,454000.0
2010-12-17 14:15:00,8.88,8.89,8.88,8.89,280000.0,8.88,8.89,8.88,8.89,280000.0
2010-12-17 14:20:00,8.89,8.9,8.89,8.9,390000.0,8.89,8.9,8.89,8.9,390000.0
2010-12-17 14:25:00,8.9,8.9,8.9,8.9,404000.0,8.9,8.9,8.9,8.9,404000.0
2010-12-17 14:30:00,8.9,8.9,8.88,8.89,390000.0,8.9,8.9,8.88,8.89,390000.0
2010-12-17 14:35:00,8.89,8.89,8.88,8.88,224000.0,8.89,8.89,8.88,8.88,224000.0
2010-12-17 14:40:00,8.89,8.9,8.88,8.89,506000.0,8.89,8.9,8.88,8.89,506000.0
2010-12-17 14:45:00,8.88,8.9,8.88,8.89,574000.0,8.88,8.9,8.88,8.89,574000.0
2010-12-17 14:50:00,8.89,8.89,8.88,8.89,420000.0,8.89,8.89,8.88,8.89,420000.0
2010-12-17 14:55:00,8.89,8.9,8.88,8.89,480000.0,8.89,8.9,8.88,8.89,480000.0
2010-12-17 15:00:00,8.89,8.9,8.88,8.9,824000.0,8.89,8.9,8.88,8.9,824000.0
2010-12-17 15:05:00,8.89,8.9,8.88,8.89,396000.0,8.89,8.9,8.88,8.89,396000.0
2010-12-17 15:10:00,8.89,8.89,8.88,8.88,650000.0,8.89,8.89,8.88,8.88,650000.0
2010-12-17 15:15:00,8.88,8.88,8.87,8.87,856000.0,8.88,8.88,8.87,8.87,856000.0
2010-12-17 15:20:00,8.87,8.87,8.86,8.87,886000.0,8.87,8.87,8.86,8.87,886000.0
2010-12-17 15:25:00,8.87,8.88,8.87,8.87,624000.0,8.87,8.88,8.87,8.87,624000.0
2010-12-17 15:30:00,8.87,8.88,8.86,8.87,742000.0,8.87,8.88,8.86,8.87,742000.0
2010-12-17 15:35:00,8.87,8.87,8.86,8.86,1210000.0,8.87,8.87,8.86,8.86,1210000.0
2010-12-17 15:40:00,8.86,8.87,8.85,8.87,956000.0,8.86,8.87,8.85,8.87,956000.0
2010-12-17 15:45:00,8.87,8.87,8.86,8.87,944000.0,8.87,8.87,8.86,8.87,944000.0
2010-12-17 15:50:00,8.87,8.88,8.87,8.88,1016000.0,8.87,8.88,8.87,8.88,1016000.0
2010-12-17 15:55:00,8.88,8.89,8.87,8.87,3382000.0,8.88,8.89,8.87,8.87,3382000.0
2010-12-20 09:30:00,8.95,8.97,8.9,8.95,4392000.0,8.95,8.97,8.9,8.95,4392000.0
2010-12-20 09:35:00,8.96,9.04,8.96,9.03,7406000.0,8.96,9.04,8.96,9.03,7406000.0
2010-12-20 09:40:00,9.04,9.04,8.99,9.0,4430000.0,9.04,9.04,8.99,9.0,4430000.0
2010-12-20 09:45:00,8.99,9.02,8.99,9.0,1726000.0,8.99,9.02,8.99,9.0,1726000.0
2010-12-20 09:50:00,9.01,9.06,9.0,9.05,5464000.0,9.01,9.06,9.0,9.05,5464000.0
2010-12-20 09:55:00,9.05,9.06,9.03,9.04,2926000.0,9.05,9.06,9.03,9.04,2926000.0
2010-12-20 10:00:00,9.04,9.05,8.99,9.0,4222000.0,9.04,9.05,8.99,9.0,4222000.0
2010-12-20 10:05:00,9.0,9.03,8.99,8.99,3022000.0,9.0,9.03,8.99,8.99,3022000.0
2010-12-20 10:10:00,8.99,9.0,8.96,8.98,2492000.0,8.99,9.0,8.96,8.98,2492000.0
2010-12-20 10:15:00,8.97,8.98,8.94,8.96,1976000.0,8.97,8.98,8.94,8.96,1976000.0
2010-12-20 10:20:00,8.96,8.97,8.94,8.96,1360000.0,8.96,8.97,8.94,8.96,1360000.0
2010-12-20 10:25:00,8.96,8.97,8.94,8.96,984000.0,8.96,8.97,8.94,8.96,984000.0
2010-12-20 10:30:00,8.97,8.97,8.96,8.97,746000.0,8.97,8.97,8.96,8.97,746000.0
2010-12-20 10:35:00,8.97,8.97,8.95,8.95,672000.0,8.97,8.97,8.95,8.95,672000.0
2010-12-20 10:40:00,8.95,8.95,8.92,8.93,1670000.0,8.95,8.95,8.92,8.93,1670000.0
2010-12-20 10:45:00,8.94,8.95,8.93,8.94,1188000.0,8.94,8.95,8.93,8.94,1188000.0
2010-12-20 10:50:00,8.94,8.96,8.94,8.96,1152000.0,8.94,8.96,8.94,8.96,1152000.0
2010-12-20 10:55:00,8.96,8.97,8.95,8.95,1094000.0,8.96,8.97,8.95,8.95,1094000.0
2010-12-20 11:00:00,8.95,8.96,8.94,8.95,584000.0,8.95,8.96,8.94,8.95,584000.0
2010-12-20 11:05:00,8.95,8.95,8.93,8.93,590000.0,8.95,8.95,8.93,8.93,590000.0
2010-12-20 11:10:00,8.93,8.95,8.93,8.95,728000.0,8.93,8.95,8.93,8.95,728000.0
2010-12-20 11:15:00,8.95,8.97,8.95,8.97,1032000.0,8.95,8.97,8.95,8.97,1032000.0
2010-12-20 11:20:00,8.97,8.98,8.96,8.97,952000.0,8.97,8.98,8.96,8.97,952000.0
2010-12-20 11:25:00,8.97,8.97,8.95,8.96,912000.0,8.97,8.97,8.95,8.96,912000.0
2010-12-20 11:30:00,8.95,8.97,8.95,8.97,550000.0,8.95,8.97,8.95,8.97,550000.0
2010-12-20 11:35:00,8.97,8.99,8.97,8.99,1214000.0,8.97,8.99,8.97,8.99,1214000.0
2010-12-20 11:40:00,8.99,8.99,8.98,8.99,664000.0,8.99,8.99,8.98,8.99,664000.0
2010-12-20 11:45:00,8.99,8.99,8.98,8.98,466000.0,8.99,8.99,8.98,8.98,466000.0
2010-12-20 11:50:00,8.98,8.99,8.98,8.99,804000.0,8.98,8.99,8.98,8.99,804000.0
2010-12-20 11:55:00,8.99,8.99,8.99,8.99,496000.0,8.99,8.99,8.99,8.99,496000.0
2010-12-20 12:00:00,8.99,9.0,8.98,9.0,926000.0,8.99,9.0,8.98,9.0,926000.0
2010-12-20 12:05:00,9.0,9.0,8.99,8.99,1040000.0,9.0,9.0,8.99,8.99,1040000.0
2010-12-20 12:10:00,9.0,9.02,8.99,9.02,1666000.0,9.0,9.02,8.99,9.02,1666000.0
2010-12-20 12:15:00,9.02,9.02,9.01,9.01,652000.0,9.02,9.02,9.01,9.01,652000.0
2010-12-20 12:20:00,9.02,9.03,9.01,9.03,1044000.0,9.02,9.03,9.01,9.03,1044000.0
2010-12-20 12:25:00,9.03,9.04,9.02,9.04,1206000.0,9.03,9.04,9.02,9.04,1206000.0
2010-12-20 12:30:00,9.04,9.04,9.03,9.03,1090000.0,9.04,9.04,9.03,9.03,1090000.0
2010-12-20 12:35:00,9.03,9.04,9.03,9.03,1776000.0,9.03,9.04,9.03,9.03,1776000.0
2010-12-20 12:40:00,9.04,9.04,9.02,9.04,824000.0,9.04,9.04,9.02,9.04,824000.0
2010-12-20 12:45:00,9.04,9.05,9.04,9.05,900000.0,9.04,9.05,9.04,9.05,900000.0
2010-12-20 12:50:00,9.05,9.07,9.04,9.07,2434000.0,9.05,9.07,9.04,9.07,2434000.0
2010-12-20 12:55:00,9.07,9.09,9.06,9.08,3734000.0,9.07,9.09,9.06,9.08,3734000.0
2010-12-20 13:00:00,9.08,9.11,9.08,9.1,3654000.0,9.08,9.11,9.08,9.1,3654000.0
2010-12-20 13:05:00,9.1,9.11,9.09,9.1,1592000.0,9.1,9.11,9.09,9.1,1592000.0
2010-12-20 13:10:00,9.1,9.13,9.1,9.13,4116000.0,9.1,9.13,9.1,9.13,4116000.0
2010-12-20 13:15:00,9.13,9.13,9.1,9.1,1570000.0,9.13,9.13,9.1,9.1,1570000.0
2010-12-20 13:20:00,9.11,9.11,9.1,9.11,1564000.0,9.11,9.11,9.1,9.11,1564000.0
2010-12-20 13:25:00,9.11,9.11,9.1,9.1,888000.0,9.11,9.11,9.1,9.1,888000.0
2010-12-20 13:30:00,9.1,9.1,9.09,9.1,954000.0,9.1,9.1,9.09,9.1,954000.0
2010-12-20 13:35:00,9.1,9.11,9.09,9.11,1274000.0,9.1,9.11,9.09,9.11,1274000.0
2010-12-20 13:40:00,9.11,9.12,9.1,9.12,906000.0,9.11,9.12,9.1,9.12,906000.0
2010-12-20 13:45:00,9.12,9.12,9.11,9.12,1030000.0,9.12,9.12,9.11,9.12,1030000.0
2010-12-20 13:50:00,9.11,9.12,9.1,9.11,832000.0,9.11,9.12,9.1,9.11,832000.0
2010-12-20 13:55:00,9.11,9.11,9.1,9.1,784000.0,9.11,9.11,9.1,9.1,784000.0
2010-12-20 14:00:00,9.1,9.13,9.1,9.13,1766000.0,9.1,9.13,9.1,9.13,1766000.0
2010-12-20 14:05:00,9.13,9.14,9.12,9.13,2164000.0,9.13,9.14,9.12,9.13,2164000.0
2010-12-20 14:10:00,9.13,9.14,9.13,9.13,1770000.0,9.13,9.14,9.13,9.13,1770000.0
2010-12-20 14:15:00,9.13,9.15,9.13,9.15,2988000.0,9.13,9.15,9.13,9.15,2988000.0
2010-12-20 14:20:00,9.15,9.15,9.14,9.14,1356000.0,9.15,9.15,9.14,9.14,1356000.0
2010-12-20 14:25:00,9.14,9.14,9.12,9.12,2002000.0,9.14,9.14,9.12,9.12,2002000.0
2010-12-20 14:30:00,9.12,9.15,9.12,9.15,2492000.0,9.12,9.15,9.12,9.15,2492000.0
2010-12-20 14:35:00,9.15,9.17,9.14,9.16,2976000.0,9.15,9.17,9.14,9.16,2976000.0
2010-12-20 14:40:00,9.16,9.17,9.16,9.17,2252000.0,9.16,9.17,9.16,9.17,2252000.0
2010-12-20 14:45:00,9.17,9.2,9.17,9.19,5536000.0,9.17,9.2,9.17,9.19,5536000.0
2010-12-20 14:50:00,9.19,9.2,9.17,9.18,2646000.0,9.19,9.2,9.17,9.18,2646000.0
2010-12-20 14:55:00,9.18,9.18,9.17,9.17,1632000.0,9.18,9.18,9.17,9.17,1632000.0
2010-12-20 15:00:00,9.17,9.17,9.15,9.16,2202000.0,9.17,9.17,9.15,9.16,2202000.0
2010-12-20 15:05:00,9.16,9.17,9.14,9.15,2916000.0,9.16,9.17,9.14,9.15,2916000.0
2010-12-20 15:10:00,9.15,9.16,9.15,9.16,1494000.0,9.15,9.16,9.15,9.16,1494000.0
2010-12-20 15:15:00,9.16,9.17,9.16,9.17,1684000.0,9.16,9.17,9.16,9.17,1684000.0
2010-12-20 15:20:00,9.17,9.17,9.15,9.15,1736000.0,9.17,9.17,9.15,9.15,1736000.0
2010-12-20 15:25:00,9.15,9.16,9.13,9.14,1960000.0,9.15,9.16,9.13,9.14,1960000.0
2010-12-20 15:30:00,9.14,9.16,9.14,9.16,1590000.0,9.14,9.16,9.14,9.16,1590000.0
2010-12-20 15:35:00,9.16,9.18,9.16,9.16,2468000.0,9.16,9.18,9.16,9.16,2468000.0
2010-12-20 15:40:00,9.16,9.17,9.15,9.16,2278000.0,9.16,9.17,9.15,9.16,2278000.0
2010-12-20 15:45:00,9.16,9.17,9.13,9.13,2994000.0,9.16,9.17,9.13,9.13,2994000.0
2010-12-20 15:50:00,9.13,9.17,9.13,9.16,3640000.0,9.13,9.17,9.13,9.16,3640000.0
2010-12-20 15:55:00,9.16,9.17,9.15,9.16,5136000.0,9.16,9.17,9.15,9.16,5136000.0
2010-12-21 09:30:00,9.19,9.22,9.13,9.14,5792000.0,9.19,9.22,9.13,9.14,5792000.0
2010-12-21 09:35:00,9.14,9.19,9.14,9.18,2678000.0,9.14,9.19,9.14,9.18,2678000.0
2010-12-21 09:40:00,9.18,9.21,9.18,9.19,3106000.0,9.18,9.21,9.18,9.19,3106000.0
2010-12-21 09:45:00,9.19,9.2,9.18,9.19,1698000.0,9.19,9.2,9.18,9.19,1698000.0
2010-12-21 09:50:00,9.19,9.2,9.15,9.16,1972000.0,9.19,9.2,9.15,9.16,1972000.0
2010-12-21 09:55:00,9.16,9.17,9.15,9.17,1164000.0,9.16,9.17,9.15,9.17,1164000.0
2010-12-21 10:00:00,9.17,9.19,9.16,9.18,1664000.0,9.17,9.19,9.16,9.18,1664000.0
2010-12-21 10:05:00,9.18,9.2,9.18,9.19,1994000.0,9.18,9.2,9.18,9.19,1994000.0
2010-12-21 10:10:00,9.19,9.19,9.13,9.14,2496000.0,9.19,9.19,9.13,9.14,2496000.0
2010-12-21 10:15:00,9.14,9.15,9.14,9.15,1142000.0,9.14,9.15,9.14,9.15,1142000.0
2010-12-21 10:20:00,9.15,9.16,9.15,9.16,1658000.0,9.15,9.16,9.15,9.16,1658000.0
2010-12-21 10:25:00,9.15,9.16,9.13,9.14,1542000.0,9.15,9.16,9.13,9.14,1542000.0
2010-12-21 10:30:00,9.14,9.15,9.14,9.15,842000.0,9.14,9.15,9.14,9.15,842000.0
2010-12-21 10:35:00,9.15,9.17,9.15,9.17,898000.0,9.15,9.17,9.15,9.17,898000.0
2010-12-21 10:40:00,9.17,9.18,9.16,9.17,790000.0,9.17,9.18,9.16,9.17,790000.0
2010-12-21 10:45:00,9.16,9.17,9.15,9.15,764000.0,9.16,9.17,9.15,9.15,764000.0
2010-12-21 10:50:00,9.15,9.17,9.15,9.17,1046000.0,9.15,9.17,9.15,9.17,1046000.0
2010-12-21 10:55:00,9.16,9.16,9.15,9.16,374000.0,9.16,9.16,9.15,9.16,374000.0
2010-12-21 11:00:00,9.16,9.16,9.15,9.15,390000.0,9.16,9.16,9.15,9.15,390000.0
2010-12-21 11:05:00,9.15,9.16,9.15,9.15,504000.0,9.15,9.16,9.15,9.15,504000.0
2010-12-21 11:10:00,9.15,9.17,9.15,9.17,444000.0,9.15,9.17,9.15,9.17,444000.0
2010-12-21 11:15:00,9.17,9.17,9.16,9.17,226000.0,9.17,9.17,9.16,9.17,226000.0
2010-12-21 11:20:00,9.16,9.18,9.16,9.18,444000.0,9.16,9.18,9.16,9.18,444000.0
2010-12-21 11:25:00,9.18,9.18,9.15,9.15,626000.0,9.18,9.18,9.15,9.15,626000.0
2010-12-21 11:30:00,9.16,9.16,9.15,9.15,580000.0,9.16,9.16,9.15,9.15,580000.0
2010-12-21 11:35:00,9.15,9.16,9.15,9.15,308000.0,9.15,9.16,9.15,9.15,308000.0
2010-12-21 11:40:00,9.16,9.17,9.15,9.16,406000.0,9.16,9.17,9.15,9.16,406000.0
2010-12-21 11:45:00,9.16,9.17,9.15,9.15,472000.0,9.16,9.17,9.15,9.15,472000.0
2010-12-21 11:50:00,9.15,9.16,9.15,9.15,454000.0,9.15,9.16,9.15,9.15,454000.0
2010-12-21 11:55:00,9.15,9.17,9.15,9.17,972000.0,9.15,9.17,9.15,9.17,972000.0
2010-12-21 12:00:00,9.16,9.17,9.15,9.15,876000.0,9.16,9.17,9.15,9.15,876000.0
2010-12-21 12:05:00,9.15,9.15,9.15,9.15,826000.0,9.15,9.15,9.15,9.15,826000.0
2010-12-21 12:10:00,9.15,9.16,9.15,9.15,560000.0,9.15,9.16,9.15,9.15,560000.0
2010-12-21 12:15:00,9.15,9.16,9.14,9.15,540000.0,9.15,9.16,9.14,9.15,540000.0
2010-12-21 12:20:00,9.15,9.16,9.14,9.14,496000.0,9.15,9.16,9.14,9.14,496000.0
2010-12-21 12:25:00,9.14,9.15,9.14,9.14,1074000.0,9.14,9.15,9.14,9.14,1074000.0
2010-12-21 12:30:00,9.14,9.14,9.13,9.14,1096000.0,9.14,9.14,9.13,9.14,1096000.0
2010-12-21 12:35:00,9.14,9.15,9.14,9.14,972000.0,9.14,9.15,9.14,9.14,972000.0
2010-12-21 12:40:00,9.14,9.15,9.14,9.15,406000.0,9.14,9.15,9.14,9.15,406000.0
2010-12-21 12:45:00,9.15,9.15,9.14,9.15,518000.0,9.15,9.15,9.14,9.15,518000.0
2010-12-21 12:50:00,9.15,9.15,9.15,9.15,234000.0,9.15,9.15,9.15,9.15,234000.0
2010-12-21 12:55:00,9.15,9.15,9.14,9.15,896000.0,9.15,9.15,9.14,9.15,896000.0
2010-12-21 13:00:00,9.15,9.15,9.15,9.15,798000.0,9.15,9.15,9.15,9.15,798000.0
2010-12-21 13:05:00,9.15,9.16,9.15,9.16,796000.0,9.15,9.16,9.15,9.16,796000.0
2010-12-21 13:10:00,9.16,9.17,9.16,9.17,554000.0,9.16,9.17,9.16,9.17,554000.0
2010-12-21 13:15:00,9.17,9.17,9.16,9.16,534000.0,9.17,9.17,9.16,9.16,534000.0
2010-12-21 13:20:00,9.16,9.17,9.15,9.16,576000.0,9.16,9.17,9.15,9.16,576000.0
2010-12-21 13:25:00,9.16,9.18,9.16,9.17,842000.0,9.16,9.18,9.16,9.17,842000.0
2010-12-21 13:30:00,9.17,9.19,9.17,9.18,930000.0,9.17,9.19,9.17,9.18,930000.0
2010-12-21 13:35:00,9.18,9.19,9.18,9.19,384000.0,9.18,9.19,9.18,9.19,384000.0
2010-12-21 13:40:00,9.18,9.19,9.18,9.18,480000.0,9.18,9.19,9.18,9.18,480000.0
2010-12-21 13:45:00,9.18,9.19,9.18,9.18,512000.0,9.18,9.19,9.18,9.18,512000.0
2010-12-21 13:50:00,9.18,9.19,9.18,9.19,596000.0,9.18,9.19,9.18,9.19,596000.0
2010-12-21 13:55:00,9.19,9.19,9.19,9.19,536000.0,9.19,9.19,9.19,9.19,536000.0
2010-12-21 14:00:00,9.19,9.21,9.19,9.21,1384000.0,9.19,9.21,9.19,9.21,1384000.0
2010-12-21 14:05:00,9.21,9.21,9.2,9.21,630000.0,9.21,9.21,9.2,9.21,630000.0
2010-12-21 14:10:00,9.21,9.22,9.21,9.22,1186000.0,9.21,9.22,9.21,9.22,1186000.0
2010-12-21 14:15:00,9.22,9.22,9.2,9.21,1550000.0,9.22,9.22,9.2,9.21,1550000.0
2010-12-21 14:20:00,9.2,9.21,9.2,9.21,436000.0,9.2,9.21,9.2,9.21,436000.0
2010-12-21 14:25:00,9.21,9.21,9.21,9.21,418000.0,9.21,9.21,9.21,9.21,418000.0
2010-12-21 14:30:00,9.21,9.24,9.2,9.24,5294000.0,9.21,9.24,9.2,9.24,5294000.0
2010-12-21 14:35:00,9.24,9.27,9.24,9.25,7388000.0,9.24,9.27,9.24,9.25,7388000.0
2010-12-21 14:40:00,9.25,9.27,9.24,9.26,3548000.0,9.25,9.27,9.24,9.26,3548000.0
2010-12-21 14:45:00,9.26,9.27,9.25,9.26,1518000.0,9.26,9.27,9.25,9.26,1518000.0
2010-12-21 14:50:00,9.26,9.27,9.24,9.27,2432000.0,9.26,9.27,9.24,9.27,2432000.0
2010-12-21 14:55:00,9.27,9.28,9.26,9.26,2512000.0,9.27,9.28,9.26,9.26,2512000.0
2010-12-21 15:00:00,9.26,9.27,9.24,9.26,1576000.0,9.26,9.27,9.24,9.26,1576000.0
2010-12-21 15:05:00,9.26,9.26,9.24,9.24,1208000.0,9.26,9.26,9.24,9.24,1208000.0
2010-12-21 15:10:00,9.24,9.24,9.23,9.24,2090000.0,9.24,9.24,9.23,9.24,2090000.0
2010-12-21 15:15:00,9.24,9.25,9.24,9.25,752000.0,9.24,9.25,9.24,9.25,752000.0
2010-12-21 15:20:00,9.24,9.26,9.24,9.26,846000.0,9.24,9.26,9.24,9.26,846000.0
2010-12-21 15:25:00,9.26,9.26,9.25,9.25,910000.0,9.26,9.26,9.25,9.25,910000.0
2010-12-21 15:30:00,9.26,9.26,9.24,9.26,974000.0,9.26,9.26,9.24,9.26,974000.0
2010-12-21 15:35:00,9.26,9.26,9.25,9.26,826000.0,9.26,9.26,9.25,9.26,826000.0
2010-12-21 15:40:00,9.26,9.26,9.24,9.24,958000.0,9.26,9.26,9.24,9.24,958000.0
2010-12-21 15:45:00,9.25,9.25,9.24,9.25,1330000.0,9.25,9.25,9.24,9.25,1330000.0
2010-12-21 15:50:00,9.25,9.25,9.24,9.25,1582000.0,9.25,9.25,9.24,9.25,1582000.0
2010-12-21 15:55:00,9.25,9.25,9.23,9.24,2300000.0,9.25,9.25,9.23,9.24,2300000.0
2010-12-22 09:30:00,9.25,9.27,9.24,9.25,2294000.0,9.25,9.27,9.24,9.25,2294000.0
2010-12-22 09:35:00,9.25,9.27,9.24,9.27,1318000.0,9.25,9.27,9.24,9.27,1318000.0
2010-12-22 09:40:00,9.26,9.27,9.25,9.27,1198000.0,9.26,9.27,9.25,9.27,1198000.0
2010-12-22 09:45:00,9.27,9.27,9.25,9.25,1630000.0,9.27,9.27,9.25,9.25,1630000.0
2010-12-22 09:50:00,9.25,9.27,9.25,9.26,1368000.0,9.25,9.27,9.25,9.26,1368000.0
2010-12-22 09:55:00,9.26,9.27,9.26,9.26,670000.0,9.26,9.27,9.26,9.26,670000.0
2010-12-22 10:00:00,9.26,9.27,9.25,9.25,1030000.0,9.26,9.27,9.25,9.25,1030000.0
2010-12-22 10:05:00,9.25,9.26,9.24,9.26,1292000.0,9.25,9.26,9.24,9.26,1292000.0
2010-12-22 10:10:00,9.26,9.26,9.25,9.26,1080000.0,9.26,9.26,9.25,9.26,1080000.0
2010-12-22 10:15:00,9.25,9.26,9.22,9.23,1448000.0,9.25,9.26,9.22,9.23,1448000.0
2010-12-22 10:20:00,9.23,9.23,9.21,9.21,1290000.0,9.23,9.23,9.21,9.21,1290000.0
2010-12-22 10:25:00,9.21,9.22,9.21,9.21,714000.0,9.21,9.22,9.21,9.21,714000.0
2010-12-22 10:30:00,9.21,9.22,9.21,9.21,536000.0,9.21,9.22,9.21,9.21,536000.0
2010-12-22 10:35:00,9.22,9.23,9.21,9.22,582000.0,9.22,9.23,9.21,9.22,582000.0
2010-12-22 10:40:00,9.22,9.23,9.22,9.22,394000.0,9.22,9.23,9.22,9.22,394000.0
2010-12-22 10:45:00,9.22,9.22,9.22,9.22,284000.0,9.22,9.22,9.22,9.22,284000.0
2010-12-22 10:50:00,9.22,9.23,9.22,9.22,478000.0,9.22,9.23,9.22,9.22,478000.0
2010-12-22 10:55:00,9.22,9.24,9.22,9.24,730000.0,9.22,9.24,9.22,9.24,730000.0
2010-12-22 11:00:00,9.23,9.24,9.23,9.24,568000.0,9.23,9.24,9.23,9.24,568000.0
2010-12-22 11:05:00,9.24,9.25,9.24,9.25,686000.0,9.24,9.25,9.24,9.25,686000.0
2010-12-22 11:10:00,9.25,9.25,9.24,9.25,578000.0,9.25,9.25,9.24,9.25,578000.0
2010-12-22 11:15:00,9.25,9.26,9.25,9.25,438000.0,9.25,9.26,9.25,9.25,438000.0
2010-12-22 11:20:00,9.25,9.26,9.25,9.26,288000.0,9.25,9.26,9.25,9.26,288000.0
2010-12-22 11:25:00,9.26,9.26,9.25,9.25,670000.0,9.26,9.26,9.25,9.25,670000.0
2010-12-22 11:30:00,9.25,9.25,9.24,9.24,450000.0,9.25,9.25,9.24,9.24,450000.0
2010-12-22 11:35:00,9.24,9.25,9.23,9.25,1164000.0,9.24,9.25,9.23,9.25,1164000.0
2010-12-22 11:40:00,9.25,9.25,9.24,9.25,330000.0,9.25,9.25,9.24,9.25,330000.0
2010-12-22 11:45:00,9.25,9.25,9.24,9.24,134000.0,9.25,9.25,9.24,9.24,134000.0
2010-12-22 11:50:00,9.24,9.25,9.24,9.24,234000.0,9.24,9.25,9.24,9.24,234000.0
2010-12-22 11:55:00,9.24,9.25,9.24,9.25,156000.0,9.24,9.25,9.24,9.25,156000.0
2010-12-22 12:00:00,9.25,9.26,9.25,9.25,434000.0,9.25,9.26,9.25,9.25,434000.0
2010-12-22 12:05:00,9.25,9.25,9.25,9.25,364000.0,9.25,9.25,9.25,9.25,364000.0
2010-12-22 12:10:00,9.25,9.25,9.24,9.25,528000.0,9.25,9.25,9.24,9.25,528000.0
2010-12-22 12:15:00,9.25,9.25,9.24,9.24,350000.0,9.25,9.25,9.24,9.24,350000.0
2010-12-22 12:20:00,9.25,9.25,9.24,9.25,278000.0,9.25,9.25,9.24,9.25,278000.0
2010-12-22 12:25:00,9.25,9.25,9.25,9.25,258000.0,9.25,9.25,9.25,9.25,258000.0
2010-12-22 12:30:00,9.25,9.26,9.25,9.25,440000.0,9.25,9.26,9.25,9.25,440000.0
2010-12-22 12:35:00,9.25,9.25,9.24,9.24,382000.0,9.25,9.25,9.24,9.24,382000.0
2010-12-22 12:40:00,9.24,9.24,9.23,9.23,728000.0,9.24,9.24,9.23,9.23,728000.0
2010-12-22 12:45:00,9.23,9.24,9.23,9.23,462000.0,9.23,9.24,9.23,9.23,462000.0
2010-12-22 12:50:00,9.23,9.23,9.21,9.22,952000.0,9.23,9.23,9.21,9.22,952000.0
2010-12-22 12:55:00,9.23,9.24,9.23,9.23,308000.0,9.23,9.24,9.23,9.23,308000.0
2010-12-22 13:00:00,9.23,9.23,9.23,9.23,132000.0,9.23,9.23,9.23,9.23,132000.0
2010-12-22 13:05:00,9.23,9.24,9.23,9.23,260000.0,9.23,9.24,9.23,9.23,260000.0
2010-12-22 13:10:00,9.23,9.24,9.23,9.24,328000.0,9.23,9.24,9.23,9.24,328000.0
2010-12-22 13:15:00,9.24,9.24,9.24,9.24,336000.0,9.24,9.24,9.24,9.24,336000.0
2010-12-22 13:20:00,9.24,9.24,9.24,9.24,340000.0,9.24,9.24,9.24,9.24,340000.0
2010-12-22 13:25:00,9.24,9.24,9.23,9.24,312000.0,9.24,9.24,9.23,9.24,312000.0
2010-12-22 13:30:00,9.24,9.25,9.23,9.24,262000.0,9.24,9.25,9.23,9.24,262000.0
2010-12-22 13:35:00,9.24,9.24,9.23,9.24,256000.0,9.24,9.24,9.23,9.24,256000.0
2010-12-22 13:40:00,9.24,9.24,9.23,9.24,304000.0,9.24,9.24,9.23,9.24,304000.0
2010-12-22 13:45:00,9.24,9.24,9.23,9.23,430000.0,9.24,9.24,9.23,9.23,430000.0
2010-12-22 13:50:00,9.23,9.23,9.21,9.22,900000.0,9.23,9.23,9.21,9.22,900000.0
2010-12-22 13:55:00,9.21,9.22,9.21,9.22,916000.0,9.21,9.22,9.21,9.22,916000.0
2010-12-22 14:00:00,9.22,9.23,9.22,9.22,334000.0,9.22,9.23,9.22,9.22,334000.0
2010-12-22 14:05:00,9.22,9.23,9.22,9.22,320000.0,9.22,9.23,9.22,9.22,320000.0
2010-12-22 14:10:00,9.22,9.22,9.21,9.21,322000.0,9.22,9.22,9.21,9.21,322000.0
2010-12-22 14:15:00,9.22,9.22,9.21,9.22,280000.0,9.22,9.22,9.21,9.22,280000.0
2010-12-22 14:20:00,9.22,9.22,9.22,9.22,298000.0,9.22,9.22,9.22,9.22,298000.0
2010-12-22 14:25:00,9.22,9.23,9.22,9.23,300000.0,9.22,9.23,9.22,9.23,300000.0
2010-12-22 14:30:00,9.23,9.23,9.22,9.23,344000.0,9.23,9.23,9.22,9.23,344000.0
2010-12-22 14:35:00,9.22,9.23,9.22,9.23,462000.0,9.22,9.23,9.22,9.23,462000.0
2010-12-22 14:40:00,9.23,9.23,9.22,9.23,218000.0,9.23,9.23,9.22,9.23,218000.0
2010-12-22 14:45:00,9.23,9.23,9.23,9.23,302000.0,9.23,9.23,9.23,9.23,302000.0
2010-12-22 14:50:00,9.23,9.24,9.23,9.24,360000.0,9.23,9.24,9.23,9.24,360000.0
2010-12-22 14:55:00,9.24,9.24,9.23,9.23,208000.0,9.24,9.24,9.23,9.23,208000.0
2010-12-22 15:00:00,9.23,9.24,9.23,9.24,396000.0,9.23,9.24,9.23,9.24,396000.0
2010-12-22 15:05:00,9.24,9.24,9.23,9.24,314000.0,9.24,9.24,9.23,9.24,314000.0
2010-12-22 15:10:00,9.24,9.25,9.24,9.25,604000.0,9.24,9.25,9.24,9.25,604000.0
2010-12-22 15:15:00,9.25,9.25,9.24,9.24,448000.0,9.25,9.25,9.24,9.24,448000.0
2010-12-22 15:20:00,9.24,9.25,9.24,9.25,470000.0,9.24,9.25,9.24,9.25,470000.0
2010-12-22 15:25:00,9.25,9.25,9.24,9.24,458000.0,9.25,9.25,9.24,9.24,458000.0
2010-12-22 15:30:00,9.24,9.25,9.24,9.24,630000.0,9.24,9.25,9.24,9.24,630000.0
2010-12-22 15:35:00,9.24,9.25,9.24,9.24,658000.0,9.24,9.25,9.24,9.24,658000.0
2010-12-22 15:40:00,9.24,9.25,9.24,9.24,1032000.0,9.24,9.25,9.24,9.24,1032000.0
2010-12-22 15:45:00,9.24,9.25,9.23,9.23,946000.0,9.24,9.25,9.23,9.23,946000.0
2010-12-22 15:50:00,9.23,9.25,9.23,9.24,2206000.0,9.23,9.25,9.23,9.24,2206000.0
2010-12-22 15:55:00,9.24,9.24,9.23,9.24,1858000.0,9.24,9.24,9.23,9.24,1858000.0
2010-12-23 09:30:00,9.22,9.25,9.2,9.23,1726000.0,9.22,9.25,9.2,9.23,1726000.0
2010-12-23 09:35:00,9.23,9.24,9.19,9.2,1996000.0,9.23,9.24,9.19,9.2,1996000.0
2010-12-23 09:40:00,9.2,9.22,9.2,9.2,1470000.0,9.2,9.22,9.2,9.2,1470000.0
2010-12-23 09:45:00,9.2,9.21,9.18,9.2,1312000.0,9.2,9.21,9.18,9.2,1312000.0
2010-12-23 09:50:00,9.2,9.21,9.19,9.21,876000.0,9.2,9.21,9.19,9.21,876000.0
2010-12-23 09:55:00,9.21,9.21,9.19,9.19,582000.0,9.21,9.21,9.19,9.19,582000.0
2010-12-23 10:00:00,9.2,9.2,9.18,9.19,1030000.0,9.2,9.2,9.18,9.19,1030000.0
2010-12-23 10:05:00,9.18,9.19,9.18,9.18,908000.0,9.18,9.19,9.18,9.18,908000.0
2010-12-23 10:10:00,9.18,9.18,9.16,9.16,1268000.0,9.18,9.18,9.16,9.16,1268000.0
2010-12-23 10:15:00,9.16,9.17,9.15,9.15,2094000.0,9.16,9.17,9.15,9.15,2094000.0
2010-12-23 10:20:00,9.15,9.15,9.09,9.12,4620000.0,9.15,9.15,9.09,9.12,4620000.0
2010-12-23 10:25:00,9.12,9.13,9.11,9.13,1316000.0,9.12,9.13,9.11,9.13,1316000.0
2010-12-23 10:30:00,9.13,9.14,9.12,9.13,974000.0,9.13,9.14,9.12,9.13,974000.0
2010-12-23 10:35:00,9.14,9.15,9.13,9.14,850000.0,9.14,9.15,9.13,9.14,850000.0
2010-12-23 10:40:00,9.14,9.15,9.12,9.12,828000.0,9.14,9.15,9.12,9.12,828000.0
2010-12-23 10:45:00,9.12,9.15,9.12,9.14,1056000.0,9.12,9.15,9.12,9.14,1056000.0
2010-12-23 10:50:00,9.14,9.15,9.14,9.14,396000.0,9.14,9.15,9.14,9.14,396000.0
2010-12-23 10:55:00,9.14,9.14,9.12,9.12,406000.0,9.14,9.14,9.12,9.12,406000.0
2010-12-23 11:00:00,9.12,9.13,9.12,9.13,540000.0,9.12,9.13,9.12,9.13,540000.0
2010-12-23 11:05:00,9.13,9.13,9.12,9.12,826000.0,9.13,9.13,9.12,9.12,826000.0
2010-12-23 11:10:00,9.12,9.14,9.12,9.13,710000.0,9.12,9.14,9.12,9.13,710000.0
2010-12-23 11:15:00,9.13,9.14,9.12,9.14,534000.0,9.13,9.14,9.12,9.14,534000.0
2010-12-23 11:20:00,9.14,9.15,9.14,9.15,480000.0,9.14,9.15,9.14,9.15,480000.0
2010-12-23 11:25:00,9.15,9.16,9.15,9.16,1030000.0,9.15,9.16,9.15,9.16,1030000.0
2010-12-23 11:30:00,9.16,9.16,9.14,9.14,418000.0,9.16,9.16,9.14,9.14,418000.0
2010-12-23 11:35:00,9.14,9.15,9.14,9.15,314000.0,9.14,9.15,9.14,9.15,314000.0
2010-12-23 11:40:00,9.15,9.15,9.14,9.15,234000.0,9.15,9.15,9.14,9.15,234000.0
2010-12-23 11:45:00,9.15,9.15,9.14,9.15,360000.0,9.15,9.15,9.14,9.15,360000.0
2010-12-23 11:50:00,9.15,9.15,9.14,9.15,296000.0,9.15,9.15,9.14,9.15,296000.0
2010-12-23 11:55:00,9.14,9.15,9.14,9.14,222000.0,9.14,9.15,9.14,9.14,222000.0
2010-12-23 12:00:00,9.14,9.15,9.14,9.14,244000.0,9.14,9.15,9.14,9.14,244000.0
2010-12-23 12:05:00,9.14,9.14,9.12,9.12,1362000.0,9.14,9.14,9.12,9.12,1362000.0
2010-12-23 12:10:00,9.12,9.13,9.12,9.12,560000.0,9.12,9.13,9.12,9.12,560000.0
2010-12-23 12:15:00,9.12,9.13,9.12,9.12,336000.0,9.12,9.13,9.12,9.12,336000.0
2010-12-23 12:20:00,9.12,9.13,9.12,9.13,400000.0,9.12,9.13,9.12,9.13,400000.0
2010-12-23 12:25:00,9.13,9.15,9.13,9.14,494000.0,9.13,9.15,9.13,9.14,494000.0
2010-12-23 12:30:00,9.14,9.15,9.14,9.14,500000.0,9.14,9.15,9.14,9.14,500000.0
2010-12-23 12:35:00,9.14,9.14,9.13,9.14,392000.0,9.14,9.14,9.13,9.14,392000.0
2010-12-23 12:40:00,9.14,9.15,9.13,9.14,798000.0,9.14,9.15,9.13,9.14,798000.0
2010-12-23 12:45:00,9.14,9.14,9.14,9.14,342000.0,9.14,9.14,9.14,9.14,342000.0
2010-12-23 12:50:00,9.14,9.15,9.14,9.14,414000.0,9.14,9.15,9.14,9.14,414000.0
2010-12-23 12:55:00,9.14,9.14,9.14,9.14,288000.0,9.14,9.14,9.14,9.14,288000.0
2010-12-23 13:00:00,9.14,9.15,9.14,9.14,328000.0,9.14,9.15,9.14,9.14,328000.0
2010-12-23 13:05:00,9.14,9.14,9.14,9.14,210000.0,9.14,9.14,9.14,9.14,210000.0
2010-12-23 13:10:00,9.14,9.14,9.14,9.14,266000.0,9.14,9.14,9.14,9.14,266000.0
2010-12-23 13:15:00,9.14,9.15,9.14,9.14,760000.0,9.14,9.15,9.14,9.14,760000.0
2010-12-23 13:20:00,9.14,9.15,9.14,9.14,314000.0,9.14,9.15,9.14,9.14,314000.0
2010-12-23 13:25:00,9.14,9.15,9.14,9.14,262000.0,9.14,9.15,9.14,9.14,262000.0
2010-12-23 13:30:00,9.14,9.15,9.14,9.14,230000.0,9.14,9.15,9.14,9.14,230000.0
2010-12-23 13:35:00,9.14,9.15,9.13,9.14,188000.0,9.14,9.15,9.13,9.14,188000.0
2010-12-23 13:40:00,9.14,9.14,9.13,9.14,296000.0,9.14,9.14,9.13,9.14,296000.0
2010-12-23 13:45:00,9.13,9.14,9.13,9.14,252000.0,9.13,9.14,9.13,9.14,252000.0
2010-12-23 13:50:00,9.14,9.14,9.13,9.13,224000.0,9.14,9.14,9.13,9.13,224000.0
2010-12-23 13:55:00,9.14,9.14,9.13,9.13,410000.0,9.14,9.14,9.13,9.13,410000.0
2010-12-23 14:00:00,9.13,9.13,9.12,9.13,1076000.0,9.13,9.13,9.12,9.13,1076000.0
2010-12-23 14:05:00,9.13,9.14,9.13,9.13,458000.0,9.13,9.14,9.13,9.13,458000.0
2010-12-23 14:10:00,9.13,9.13,9.12,9.13,340000.0,9.13,9.13,9.12,9.13,340000.0
2010-12-23 14:15:00,9.13,9.13,9.12,9.12,402000.0,9.13,9.13,9.12,9.12,402000.0
2010-12-23 14:20:00,9.12,9.12,9.11,9.11,810000.0,9.12,9.12,9.11,9.11,810000.0
2010-12-23 14:25:00,9.11,9.12,9.11,9.11,1548000.0,9.11,9.12,9.11,9.11,1548000.0
2010-12-23 14:30:00,9.11,9.12,9.11,9.12,788000.0,9.11,9.12,9.11,9.12,788000.0
2010-12-23 14:35:00,9.12,9.13,9.12,9.12,592000.0,9.12,9.13,9.12,9.12,592000.0
2010-12-23 14:40:00,9.12,9.12,9.11,9.11,800000.0,9.12,9.12,9.11,9.11,800000.0
2010-12-23 14:45:00,9.11,9.11,9.1,9.1,486000.0,9.11,9.11,9.1,9.1,486000.0
2010-12-23 14:50:00,9.1,9.11,9.1,9.11,542000.0,9.1,9.11,9.1,9.11,542000.0
2010-12-23 14:55:00,9.11,9.12,9.11,9.11,500000.0,9.11,9.12,9.11,9.11,500000.0
2010-12-23 15:00:00,9.11,9.13,9.11,9.12,610000.0,9.11,9.13,9.11,9.12,610000.0
2010-12-23 15:05:00,9.12,9.13,9.12,9.13,518000.0,9.12,9.13,9.12,9.13,518000.0
2010-12-23 15:10:00,9.13,9.13,9.12,9.12,676000.0,9.13,9.13,9.12,9.12,676000.0
2010-12-23 15:15:00,9.13,9.13,9.12,9.12,502000.0,9.13,9.13,9.12,9.12,502000.0
2010-12-23 15:20:00,9.12,9.13,9.12,9.12,550000.0,9.12,9.13,9.12,9.12,550000.0
2010-12-23 15:25:00,9.12,9.13,9.12,9.13,606000.0,9.12,9.13,9.12,9.13,606000.0
2010-12-23 15:30:00,9.13,9.14,9.13,9.13,738000.0,9.13,9.14,9.13,9.13,738000.0
2010-12-23 15:35:00,9.13,9.14,9.13,9.13,650000.0,9.13,9.14,9.13,9.13,650000.0
2010-12-23 15:40:00,9.13,9.14,9.13,9.13,1388000.0,9.13,9.14,9.13,9.13,1388000.0
2010-12-23 15:45:00,9.13,9.14,9.13,9.13,1374000.0,9.13,9.14,9.13,9.13,1374000.0
2010-12-23 15:50:00,9.13,9.13,9.12,9.12,1970000.0,9.13,9.13,9.12,9.12,1970000.0
2010-12-23 15:55:00,9.12,9.13,9.12,9.13,3180000.0,9.12,9.13,9.12,9.13,3180000.0
2010-12-27 09:30:00,9.11,9.12,9.09,9.1,2008000.0,9.11,9.12,9.09,9.1,2008000.0
2010-12-27 09:35:00,9.1,9.1,9.06,9.07,1636000.0,9.1,9.1,9.06,9.07,1636000.0
2010-12-27 09:40:00,9.07,9.07,9.05,9.05,1490000.0,9.07,9.07,9.05,9.05,1490000.0
2010-12-27 09:45:00,9.06,9.06,9.05,9.05,856000.0,9.06,9.06,9.05,9.05,856000.0
2010-12-27 09:50:00,9.05,9.07,9.05,9.07,870000.0,9.05,9.07,9.05,9.07,870000.0
2010-12-27 09:55:00,9.07,9.07,9.05,9.05,812000.0,9.07,9.07,9.05,9.05,812000.0
2010-12-27 10:00:00,9.05,9.08,9.05,9.07,720000.0,9.05,9.08,9.05,9.07,720000.0
2010-12-27 10:05:00,9.07,9.07,9.05,9.06,758000.0,9.07,9.07,9.05,9.06,758000.0
2010-12-27 10:10:00,9.06,9.07,9.05,9.07,384000.0,9.06,9.07,9.05,9.07,384000.0
2010-12-27 10:15:00,9.07,9.08,9.07,9.08,664000.0,9.07,9.08,9.07,9.08,664000.0
2010-12-27 10:20:00,9.08,9.08,9.07,9.07,410000.0,9.08,9.08,9.07,9.07,410000.0
2010-12-27 10:25:00,9.07,9.1,9.07,9.09,682000.0,9.07,9.1,9.07,9.09,682000.0
2010-12-27 10:30:00,9.09,9.1,9.08,9.08,886000.0,9.09,9.1,9.08,9.08,886000.0
2010-12-27 10:35:00,9.08,9.08,9.06,9.07,452000.0,9.08,9.08,9.06,9.07,452000.0
2010-12-27 10:40:00,9.07,9.07,9.06,9.06,458000.0,9.07,9.07,9.06,9.06,458000.0
2010-12-27 10:45:00,9.06,9.07,9.06,9.06,596000.0,9.06,9.07,9.06,9.06,596000.0
2010-12-27 10:50:00,9.07,9.07,9.05,9.06,646000.0,9.07,9.07,9.05,9.06,646000.0
2010-12-27 10:55:00,9.06,9.06,9.05,9.05,402000.0,9.06,9.06,9.05,9.05,402000.0
2010-12-27 11:00:00,9.05,9.06,9.05,9.06,380000.0,9.05,9.06,9.05,9.06,380000.0
2010-12-27 11:05:00,9.06,9.06,9.05,9.05,600000.0,9.06,9.06,9.05,9.05,600000.0
2010-12-27 11:10:00,9.05,9.06,9.05,9.06,422000.0,9.05,9.06,9.05,9.06,422000.0
2010-12-27 11:15:00,9.06,9.07,9.05,9.05,336000.0,9.06,9.07,9.05,9.05,336000.0
2010-12-27 11:20:00,9.05,9.06,9.05,9.05,230000.0,9.05,9.06,9.05,9.05,230000.0
2010-12-27 11:25:00,9.05,9.05,9.05,9.05,508000.0,9.05,9.05,9.05,9.05,508000.0
2010-12-27 11:30:00,9.05,9.05,9.04,9.05,510000.0,9.05,9.05,9.04,9.05,510000.0
2010-12-27 11:35:00,9.05,9.05,9.04,9.05,322000.0,9.05,9.05,9.04,9.05,322000.0
2010-12-27 11:40:00,9.05,9.05,9.04,9.04,386000.0,9.05,9.05,9.04,9.04,386000.0
2010-12-27 11:45:00,9.04,9.05,9.03,9.03,818000.0,9.04,9.05,9.03,9.03,818000.0
2010-12-27 11:50:00,9.03,9.04,9.03,9.03,448000.0,9.03,9.04,9.03,9.03,448000.0
2010-12-27 11:55:00,9.03,9.04,9.02,9.04,640000.0,9.03,9.04,9.02,9.04,640000.0
2010-12-27 12:00:00,9.04,9.05,9.04,9.05,466000.0,9.04,9.05,9.04,9.05,466000.0
2010-12-27 12:05:00,9.05,9.07,9.05,9.07,580000.0,9.05,9.07,9.05,9.07,580000.0
2010-12-27 12:10:00,9.07,9.07,9.05,9.06,522000.0,9.07,9.07,9.05,9.06,522000.0
2010-12-27 12:15:00,9.06,9.07,9.06,9.07,450000.0,9.06,9.07,9.06,9.07,450000.0
2010-12-27 12:20:00,9.07,9.07,9.06,9.07,224000.0,9.07,9.07,9.06,9.07,224000.0
2010-12-27 12:25:00,9.07,9.08,9.07,9.08,184000.0,9.07,9.08,9.07,9.08,184000.0
2010-12-27 12:30:00,9.08,9.08,9.07,9.07,392000.0,9.08,9.08,9.07,9.07,392000.0
2010-12-27 12:35:00,9.07,9.08,9.07,9.08,506000.0,9.07,9.08,9.07,9.08,506000.0
2010-12-27 12:40:00,9.08,9.08,9.07,9.08,406000.0,9.08,9.08,9.07,9.08,406000.0
2010-12-27 12:45:00,9.08,9.09,9.08,9.08,304000.0,9.08,9.09,9.08,9.08,304000.0
2010-12-27 12:50:00,9.08,9.08,9.07,9.07,268000.0,9.08,9.08,9.07,9.07,268000.0
2010-12-27 12:55:00,9.07,9.08,9.07,9.08,186000.0,9.07,9.08,9.07,9.08,186000.0
2010-12-27 13:00:00,9.08,9.09,9.08,9.08,182000.0,9.08,9.09,9.08,9.08,182000.0
2010-12-27 13:05:00,9.09,9.1,9.08,9.1,744000.0,9.09,9.1,9.08,9.1,744000.0
2010-12-27 13:10:00,9.1,9.11,9.09,9.1,722000.0,9.1,9.11,9.09,9.1,722000.0
2010-12-27 13:15:00,9.1,9.13,9.1,9.12,582000.0,9.1,9.13,9.1,9.12,582000.0
2010-12-27 13:20:00,9.12,9.14,9.12,9.13,768000.0,9.12,9.14,9.12,9.13,768000.0
2010-12-27 13:25:00,9.13,9.16,9.13,9.14,1342000.0,9.13,9.16,9.13,9.14,1342000.0
2010-12-27 13:30:00,9.13,9.15,9.13,9.15,372000.0,9.13,9.15,9.13,9.15,372000.0
2010-12-27 13:35:00,9.15,9.15,9.13,9.13,572000.0,9.15,9.15,9.13,9.13,572000.0
2010-12-27 13:40:00,9.13,9.14,9.13,9.14,704000.0,9.13,9.14,9.13,9.14,704000.0
2010-12-27 13:45:00,9.14,9.14,9.13,9.13,242000.0,9.14,9.14,9.13,9.13,242000.0
2010-12-27 13:50:00,9.13,9.13,9.12,9.12,530000.0,9.13,9.13,9.12,9.12,530000.0
2010-12-27 13:55:00,9.12,9.13,9.11,9.13,198000.0,9.12,9.13,9.11,9.13,198000.0
2010-12-27 14:00:00,9.13,9.14,9.13,9.14,418000.0,9.13,9.14,9.13,9.14,418000.0
2010-12-27 14:05:00,9.14,9.14,9.13,9.14,748000.0,9.14,9.14,9.13,9.14,748000.0
2010-12-27 14:10:00,9.14,9.15,9.13,9.13,602000.0,9.14,9.15,9.13,9.13,602000.0
2010-12-27 14:15:00,9.13,9.13,9.13,9.13,320000.0,9.13,9.13,9.13,9.13,320000.0
2010-12-27 14:20:00,9.13,9.13,9.13,9.13,178000.0,9.13,9.13,9.13,9.13,178000.0
2010-12-27 14:25:00,9.13,9.13,9.13,9.13,108000.0,9.13,9.13,9.13,9.13,108000.0
2010-12-27 14:30:00,9.13,9.14,9.13,9.13,114000.0,9.13,9.14,9.13,9.13,114000.0
2010-12-27 14:35:00,9.13,9.13,9.12,9.13,410000.0,9.13,9.13,9.12,9.13,410000.0
2010-12-27 14:40:00,9.13,9.13,9.12,9.12,404000.0,9.13,9.13,9.12,9.12,404000.0
2010-12-27 14:45:00,9.12,9.13,9.11,9.12,372000.0,9.12,9.13,9.11,9.12,372000.0
2010-12-27 14:50:00,9.12,9.12,9.11,9.12,322000.0,9.12,9.12,9.11,9.12,322000.0
2010-12-27 14:55:00,9.12,9.12,9.11,9.12,332000.0,9.12,9.12,9.11,9.12,332000.0
2010-12-27 15:00:00,9.12,9.12,9.11,9.11,258000.0,9.12,9.12,9.11,9.11,258000.0
2010-12-27 15:05:00,9.11,9.13,9.11,9.13,472000.0,9.11,9.13,9.11,9.13,472000.0
2010-12-27 15:10:00,9.13,9.13,9.12,9.12,210000.0,9.13,9.13,9.12,9.12,210000.0
2010-12-27 15:15:00,9.12,9.13,9.12,9.13,908000.0,9.12,9.13,9.12,9.13,908000.0
2010-12-27 15:20:00,9.12,9.13,9.12,9.13,300000.0,9.12,9.13,9.12,9.13,300000.0
2010-12-27 15:25:00,9.13,9.13,9.12,9.12,400000.0,9.13,9.13,9.12,9.12,400000.0
2010-12-27 15:30:00,9.12,9.12,9.11,9.11,408000.0,9.12,9.12,9.11,9.11,408000.0
2010-12-27 15:35:00,9.11,9.12,9.11,9.11,704000.0,9.11,9.12,9.11,9.11,704000.0
2010-12-27 15:40:00,9.11,9.11,9.11,9.11,392000.0,9.11,9.11,9.11,9.11,392000.0
2010-12-27 15:45:00,9.11,9.12,9.11,9.11,410000.0,9.11,9.12,9.11,9.11,410000.0
2010-12-27 15:50:00,9.11,9.12,9.11,9.12,696000.0,9.11,9.12,9.11,9.12,696000.0
2010-12-27 15:55:00,9.12,9.12,9.11,9.11,1246000.0,9.12,9.12,9.11,9.11,1246000.0
2010-12-28 09:30:00,9.11,9.14,9.1,9.12,1546000.0,9.11,9.14,9.1,9.12,1546000.0
2010-12-28 09:35:00,9.12,9.14,9.08,9.08,1348000.0,9.12,9.14,9.08,9.08,1348000.0
2010-12-28 09:40:00,9.08,9.1,9.08,9.09,1096000.0,9.08,9.1,9.08,9.09,1096000.0
2010-12-28 09:45:00,9.09,9.1,9.08,9.08,558000.0,9.09,9.1,9.08,9.08,558000.0
2010-12-28 09:50:00,9.08,9.1,9.08,9.1,436000.0,9.08,9.1,9.08,9.1,436000.0
2010-12-28 09:55:00,9.1,9.12,9.1,9.11,762000.0,9.1,9.12,9.1,9.11,762000.0
2010-12-28 10:00:00,9.11,9.12,9.09,9.1,780000.0,9.11,9.12,9.09,9.1,780000.0
2010-12-28 10:05:00,9.1,9.1,9.09,9.09,404000.0,9.1,9.1,9.09,9.09,404000.0
2010-12-28 10:10:00,9.09,9.09,9.05,9.07,1346000.0,9.09,9.09,9.05,9.07,1346000.0
2010-12-28 10:15:00,9.07,9.07,9.06,9.06,494000.0,9.07,9.07,9.06,9.06,494000.0
2010-12-28 10:20:00,9.06,9.08,9.06,9.08,1056000.0,9.06,9.08,9.06,9.08,1056000.0
2010-12-28 10:25:00,9.08,9.09,9.07,9.09,656000.0,9.08,9.09,9.07,9.09,656000.0
2010-12-28 10:30:00,9.09,9.09,9.08,9.08,384000.0,9.09,9.09,9.08,9.08,384000.0
2010-12-28 10:35:00,9.08,9.09,9.08,9.09,208000.0,9.08,9.09,9.08,9.09,208000.0
2010-12-28 10:40:00,9.09,9.09,9.08,9.09,368000.0,9.09,9.09,9.08,9.09,368000.0
2010-12-28 10:45:00,9.09,9.09,9.07,9.07,512000.0,9.09,9.09,9.07,9.07,512000.0
2010-12-28 10:50:00,9.07,9.08,9.07,9.08,554000.0,9.07,9.08,9.07,9.08,554000.0
2010-12-28 10:55:00,9.08,9.08,9.06,9.07,728000.0,9.08,9.08,9.06,9.07,728000.0
2010-12-28 11:00:00,9.07,9.08,9.07,9.07,282000.0,9.07,9.08,9.07,9.07,282000.0
2010-12-28 11:05:00,9.07,9.09,9.06,9.09,618000.0,9.07,9.09,9.06,9.09,618000.0
2010-12-28 11:10:00,9.09,9.09,9.08,9.08,146000.0,9.09,9.09,9.08,9.08,146000.0
2010-12-28 11:15:00,9.08,9.08,9.08,9.08,194000.0,9.08,9.08,9.08,9.08,194000.0
2010-12-28 11:20:00,9.08,9.08,9.08,9.08,174000.0,9.08,9.08,9.08,9.08,174000.0
2010-12-28 11:25:00,9.08,9.08,9.07,9.08,292000.0,9.08,9.08,9.07,9.08,292000.0
2010-12-28 11:30:00,9.08,9.08,9.07,9.07,360000.0,9.08,9.08,9.07,9.07,360000.0
2010-12-28 11:35:00,9.07,9.08,9.07,9.08,244000.0,9.07,9.08,9.07,9.08,244000.0
2010-12-28 11:40:00,9.08,9.08,9.07,9.07,328000.0,9.08,9.08,9.07,9.07,328000.0
2010-12-28 11:45:00,9.07,9.07,9.06,9.07,278000.0,9.07,9.07,9.06,9.07,278000.0
2010-12-28 11:50:00,9.07,9.08,9.07,9.08,196000.0,9.07,9.08,9.07,9.08,196000.0
2010-12-28 11:55:00,9.08,9.08,9.08,9.08,178000.0,9.08,9.08,9.08,9.08,178000.0
2010-12-28 12:00:00,9.08,9.08,9.07,9.07,454000.0,9.08,9.08,9.07,9.07,454000.0
2010-12-28 12:05:00,9.07,9.07,9.05,9.06,604000.0,9.07,9.07,9.05,9.06,604000.0
2010-12-28 12:10:00,9.06,9.07,9.06,9.07,220000.0,9.06,9.07,9.06,9.07,220000.0
2010-12-28 12:15:00,9.07,9.08,9.07,9.08,424000.0,9.07,9.08,9.07,9.08,424000.0
2010-12-28 12:20:00,9.08,9.08,9.08,9.08,208000.0,9.08,9.08,9.08,9.08,208000.0
2010-12-28 12:25:00,9.07,9.09,9.07,9.08,150000.0,9.07,9.09,9.07,9.08,150000.0
2010-12-28 12:30:00,9.08,9.09,9.08,9.08,144000.0,9.08,9.09,9.08,9.08,144000.0
2010-12-28 12:35:00,9.08,9.08,9.07,9.07,200000.0,9.08,9.08,9.07,9.07,200000.0
2010-12-28 12:40:00,9.07,9.08,9.07,9.07,222000.0,9.07,9.08,9.07,9.07,222000.0
2010-12-28 12:45:00,9.07,9.08,9.07,9.08,158000.0,9.07,9.08,9.07,9.08,158000.0
2010-12-28 12:50:00,9.08,9.09,9.08,9.08,112000.0,9.08,9.09,9.08,9.08,112000.0
2010-12-28 12:55:00,9.08,9.09,9.08,9.09,312000.0,9.08,9.09,9.08,9.09,312000.0
2010-12-28 13:00:00,9.09,9.09,9.08,9.08,236000.0,9.09,9.09,9.08,9.08,236000.0
2010-12-28 13:05:00,9.08,9.08,9.07,9.07,186000.0,9.08,9.08,9.07,9.07,186000.0
2010-12-28 13:10:00,9.07,9.08,9.07,9.07,242000.0,9.07,9.08,9.07,9.07,242000.0
2010-12-28 13:15:00,9.07,9.07,9.06,9.07,428000.0,9.07,9.07,9.06,9.07,428000.0
2010-12-28 13:20:00,9.07,9.07,9.06,9.07,182000.0,9.07,9.07,9.06,9.07,182000.0
2010-12-28 13:25:00,9.07,9.07,9.06,9.06,154000.0,9.07,9.07,9.06,9.06,154000.0
2010-12-28 13:30:00,9.07,9.07,9.06,9.06,270000.0,9.07,9.07,9.06,9.06,270000.0
2010-12-28 13:35:00,9.06,9.06,9.06,9.06,216000.0,9.06,9.06,9.06,9.06,216000.0
2010-12-28 13:40:00,9.06,9.07,9.06,9.06,298000.0,9.06,9.07,9.06,9.06,298000.0
2010-12-28 13:45:00,9.06,9.07,9.06,9.06,90000.0,9.06,9.07,9.06,9.06,90000.0
2010-12-28 13:50:00,9.06,9.06,9.06,9.06,258000.0,9.06,9.06,9.06,9.06,258000.0
2010-12-28 13:55:00,9.06,9.06,9.06,9.06,252000.0,9.06,9.06,9.06,9.06,252000.0
2010-12-28 14:00:00,9.06,9.07,9.06,9.06,422000.0,9.06,9.07,9.06,9.06,422000.0
2010-12-28 14:05:00,9.06,9.06,9.06,9.06,74000.0,9.06,9.06,9.06,9.06,74000.0
2010-12-28 14:10:00,9.06,9.06,9.06,9.06,426000.0,9.06,9.06,9.06,9.06,426000.0
2010-12-28 14:15:00,9.06,9.06,9.06,9.06,158000.0,9.06,9.06,9.06,9.06,158000.0
2010-12-28 14:20:00,9.06,9.07,9.06,9.07,408000.0,9.06,9.07,9.06,9.07,408000.0
2010-12-28 14:25:00,9.07,9.08,9.07,9.07,126000.0,9.07,9.08,9.07,9.07,126000.0
2010-12-28 14:30:00,9.07,9.07,9.06,9.07,212000.0,9.07,9.07,9.06,9.07,212000.0
2010-12-28 14:35:00,9.07,9.07,9.06,9.07,166000.0,9.07,9.07,9.06,9.07,166000.0
2010-12-28 14:40:00,9.07,9.07,9.06,9.06,332000.0,9.07,9.07,9.06,9.06,332000.0
2010-12-28 14:45:00,9.06,9.07,9.06,9.07,652000.0,9.06,9.07,9.06,9.07,652000.0
2010-12-28 14:50:00,9.07,9.07,9.06,9.06,298000.0,9.07,9.07,9.06,9.06,298000.0
2010-12-28 14:55:00,9.06,9.08,9.06,9.08,354000.0,9.06,9.08,9.06,9.08,354000.0
2010-12-28 15:00:00,9.07,9.08,9.07,9.08,292000.0,9.07,9.08,9.07,9.08,292000.0
2010-12-28 15:05:00,9.08,9.09,9.08,9.08,548000.0,9.08,9.09,9.08,9.08,548000.0
2010-12-28 15:10:00,9.08,9.08,9.08,9.08,220000.0,9.08,9.08,9.08,9.08,220000.0
2010-12-28 15:15:00,9.08,9.08,9.08,9.08,262000.0,9.08,9.08,9.08,9.08,262000.0
2010-12-28 15:20:00,9.08,9.08,9.07,9.08,272000.0,9.08,9.08,9.07,9.08,272000.0
2010-12-28 15:25:00,9.08,9.08,9.08,9.08,302000.0,9.08,9.08,9.08,9.08,302000.0
2010-12-28 15:30:00,9.08,9.08,9.07,9.08,670000.0,9.08,9.08,9.07,9.08,670000.0
2010-12-28 15:35:00,9.08,9.08,9.07,9.07,550000.0,9.08,9.08,9.07,9.07,550000.0
2010-12-28 15:40:00,9.07,9.08,9.07,9.08,430000.0,9.07,9.08,9.07,9.08,430000.0
2010-12-28 15:45:00,9.08,9.08,9.07,9.07,806000.0,9.08,9.08,9.07,9.07,806000.0
2010-12-28 15:50:00,9.07,9.07,9.06,9.07,1484000.0,9.07,9.07,9.06,9.07,1484000.0
2010-12-28 15:55:00,9.07,9.07,9.06,9.06,1982000.0,9.07,9.07,9.06,9.06,1982000.0
2010-12-29 09:30:00,9.09,9.09,9.06,9.08,1010000.0,9.09,9.09,9.06,9.08,1010000.0
2010-12-29 09:35:00,9.08,9.08,9.05,9.06,1118000.0,9.08,9.08,9.05,9.06,1118000.0
2010-12-29 09:40:00,9.06,9.07,9.03,9.04,944000.0,9.06,9.07,9.03,9.04,944000.0
2010-12-29 09:45:00,9.04,9.04,9.03,9.04,814000.0,9.04,9.04,9.03,9.04,814000.0
2010-12-29 09:50:00,9.04,9.05,9.04,9.04,1116000.0,9.04,9.05,9.04,9.04,1116000.0
2010-12-29 09:55:00,9.04,9.05,9.03,9.03,484000.0,9.04,9.05,9.03,9.03,484000.0
2010-12-29 10:00:00,9.03,9.04,9.03,9.04,784000.0,9.03,9.04,9.03,9.04,784000.0
2010-12-29 10:05:00,9.04,9.04,9.03,9.03,698000.0,9.04,9.04,9.03,9.03,698000.0
2010-12-29 10:10:00,9.03,9.03,9.02,9.02,860000.0,9.03,9.03,9.02,9.02,860000.0
2010-12-29 10:15:00,9.02,9.03,9.02,9.03,756000.0,9.02,9.03,9.02,9.03,756000.0
2010-12-29 10:20:00,9.03,9.05,9.03,9.04,1050000.0,9.03,9.05,9.03,9.04,1050000.0
2010-12-29 10:25:00,9.04,9.06,9.04,9.06,676000.0,9.04,9.06,9.04,9.06,676000.0
2010-12-29 10:30:00,9.06,9.06,9.06,9.06,616000.0,9.06,9.06,9.06,9.06,616000.0
2010-12-29 10:35:00,9.06,9.06,9.05,9.06,868000.0,9.06,9.06,9.05,9.06,868000.0
2010-12-29 10:40:00,9.06,9.08,9.06,9.08,1178000.0,9.06,9.08,9.06,9.08,1178000.0
2010-12-29 10:45:00,9.08,9.08,9.07,9.08,958000.0,9.08,9.08,9.07,9.08,958000.0
2010-12-29 10:50:00,9.08,9.08,9.07,9.07,422000.0,9.08,9.08,9.07,9.07,422000.0
2010-12-29 10:55:00,9.08,9.08,9.07,9.07,482000.0,9.08,9.08,9.07,9.07,482000.0
2010-12-29 11:00:00,9.07,9.08,9.07,9.07,254000.0,9.07,9.08,9.07,9.07,254000.0
2010-12-29 11:05:00,9.07,9.08,9.07,9.08,376000.0,9.07,9.08,9.07,9.08,376000.0
2010-12-29 11:10:00,9.08,9.08,9.07,9.07,476000.0,9.08,9.08,9.07,9.07,476000.0
2010-12-29 11:15:00,9.07,9.08,9.05,9.06,800000.0,9.07,9.08,9.05,9.06,800000.0
2010-12-29 11:20:00,9.06,9.07,9.06,9.07,516000.0,9.06,9.07,9.06,9.07,516000.0
2010-12-29 11:25:00,9.06,9.07,9.06,9.07,464000.0,9.06,9.07,9.06,9.07,464000.0
2010-12-29 11:30:00,9.07,9.07,9.07,9.07,244000.0,9.07,9.07,9.07,9.07,244000.0
2010-12-29 11:35:00,9.07,9.08,9.07,9.07,380000.0,9.07,9.08,9.07,9.07,380000.0
2010-12-29 11:40:00,9.07,9.08,9.07,9.08,310000.0,9.07,9.08,9.07,9.08,310000.0
2010-12-29 11:45:00,9.08,9.08,9.08,9.08,368000.0,9.08,9.08,9.08,9.08,368000.0
2010-12-29 11:50:00,9.08,9.08,9.08,9.08,240000.0,9.08,9.08,9.08,9.08,240000.0
2010-12-29 11:55:00,9.08,9.08,9.08,9.08,180000.0,9.08,9.08,9.08,9.08,180000.0
2010-12-29 12:00:00,9.08,9.09,9.08,9.09,526000.0,9.08,9.09,9.08,9.09,526000.0
2010-12-29 12:05:00,9.09,9.1,9.09,9.1,502000.0,9.09,9.1,9.09,9.1,502000.0
2010-12-29 12:10:00,9.1,9.1,9.1,9.1,400000.0,9.1,9.1,9.1,9.1,400000.0
2010-12-29 12:15:00,9.1,9.1,9.1,9.1,578000.0,9.1,9.1,9.1,9.1,578000.0
2010-12-29 12:20:00,9.1,9.1,9.09,9.09,892000.0,9.1,9.1,9.09,9.09,892000.0
2010-12-29 12:25:00,9.09,9.09,9.09,9.09,846000.0,9.09,9.09,9.09,9.09,846000.0
2010-12-29 12:30:00,9.09,9.1,9.08,9.1,162000.0,9.09,9.1,9.08,9.1,162000.0
2010-12-29 12:35:00,9.1,9.1,9.09,9.1,230000.0,9.1,9.1,9.09,9.1,230000.0
2010-12-29 12:40:00,9.1,9.1,9.09,9.1,186000.0,9.1,9.1,9.09,9.1,186000.0
2010-12-29 12:45:00,9.09,9.1,9.09,9.09,286000.0,9.09,9.1,9.09,9.09,286000.0
2010-12-29 12:50:00,9.1,9.13,9.1,9.13,1896000.0,9.1,9.13,9.1,9.13,1896000.0
2010-12-29 12:55:00,9.13,9.14,9.13,9.13,1394000.0,9.13,9.14,9.13,9.13,1394000.0
2010-12-29 13:00:00,9.13,9.15,9.13,9.14,1600000.0,9.13,9.15,9.13,9.14,1600000.0
2010-12-29 13:05:00,9.14,9.15,9.14,9.15,1018000.0,9.14,9.15,9.14,9.15,1018000.0
2010-12-29 13:10:00,9.14,9.15,9.14,9.15,850000.0,9.14,9.15,9.14,9.15,850000.0
2010-12-29 13:15:00,9.15,9.16,9.15,9.15,720000.0,9.15,9.16,9.15,9.15,720000.0
2010-12-29 13:20:00,9.15,9.15,9.15,9.15,582000.0,9.15,9.15,9.15,9.15,582000.0
2010-12-29 13:25:00,9.15,9.15,9.14,9.15,250000.0,9.15,9.15,9.14,9.15,250000.0
2010-12-29 13:30:00,9.15,9.15,9.14,9.14,468000.0,9.15,9.15,9.14,9.14,468000.0
2010-12-29 13:35:00,9.14,9.15,9.14,9.15,666000.0,9.14,9.15,9.14,9.15,666000.0
2010-12-29 13:40:00,9.15,9.15,9.15,9.15,728000.0,9.15,9.15,9.15,9.15,728000.0
2010-12-29 13:45:00,9.15,9.16,9.15,9.15,304000.0,9.15,9.16,9.15,9.15,304000.0
2010-12-29 13:50:00,9.15,9.15,9.15,9.15,528000.0,9.15,9.15,9.15,9.15,528000.0
2010-12-29 13:55:00,9.15,9.16,9.15,9.15,496000.0,9.15,9.16,9.15,9.15,496000.0
2010-12-29 14:00:00,9.15,9.2,9.15,9.19,2630000.0,9.15,9.2,9.15,9.19,2630000.0
2010-12-29 14:05:00,9.19,9.2,9.18,9.2,1446000.0,9.19,9.2,9.18,9.2,1446000.0
2010-12-29 14:10:00,9.2,9.22,9.2,9.21,2376000.0,9.2,9.22,9.2,9.21,2376000.0
2010-12-29 14:15:00,9.21,9.21,9.2,9.21,890000.0,9.21,9.21,9.2,9.21,890000.0
2010-12-29 14:20:00,9.21,9.21,9.2,9.2,644000.0,9.21,9.21,9.2,9.2,644000.0
2010-12-29 14:25:00,9.2,9.21,9.2,9.2,894000.0,9.2,9.21,9.2,9.2,894000.0
2010-12-29 14:30:00,9.2,9.21,9.19,9.2,516000.0,9.2,9.21,9.19,9.2,516000.0
2010-12-29 14:35:00,9.2,9.2,9.19,9.19,436000.0,9.2,9.2,9.19,9.19,436000.0
2010-12-29 14:40:00,9.19,9.19,9.19,9.19,454000.0,9.19,9.19,9.19,9.19,454000.0
2010-12-29 14:45:00,9.19,9.19,9.17,9.17,1382000.0,9.19,9.19,9.17,9.17,1382000.0
2010-12-29 14:50:00,9.17,9.17,9.16,9.16,1052000.0,9.17,9.17,9.16,9.16,1052000.0
2010-12-29 14:55:00,9.16,9.17,9.16,9.16,572000.0,9.16,9.17,9.16,9.16,572000.0
2010-12-29 15:00:00,9.16,9.18,9.16,9.18,762000.0,9.16,9.18,9.16,9.18,762000.0
2010-12-29 15:05:00,9.17,9.18,9.17,9.17,470000.0,9.17,9.18,9.17,9.17,470000.0
2010-12-29 15:10:00,9.17,9.18,9.17,9.18,252000.0,9.17,9.18,9.17,9.18,252000.0
2010-12-29 15:15:00,9.18,9.18,9.18,9.18,514000.0,9.18,9.18,9.18,9.18,514000.0
2010-12-29 15:20:00,9.18,9.18,9.18,9.18,492000.0,9.18,9.18,9.18,9.18,492000.0
2010-12-29 15:25:00,9.18,9.19,9.18,9.19,698000.0,9.18,9.19,9.18,9.19,698000.0
2010-12-29 15:30:00,9.19,9.19,9.17,9.18,912000.0,9.19,9.19,9.17,9.18,912000.0
2010-12-29 15:35:00,9.18,9.19,9.18,9.18,534000.0,9.18,9.19,9.18,9.18,534000.0
2010-12-29 15:40:00,9.18,9.19,9.18,9.19,848000.0,9.18,9.19,9.18,9.19,848000.0
2010-12-29 15:45:00,9.19,9.19,9.17,9.18,1496000.0,9.19,9.19,9.17,9.18,1496000.0
2010-12-29 15:50:00,9.18,9.19,9.18,9.18,1154000.0,9.18,9.19,9.18,9.18,1154000.0
2010-12-29 15:55:00,9.18,9.18,9.17,9.17,2332000.0,9.18,9.18,9.17,9.17,2332000.0
2010-12-30 09:30:00,9.19,9.2,9.14,9.15,1824000.0,9.19,9.2,9.14,9.15,1824000.0
2010-12-30 09:35:00,9.15,9.18,9.14,9.18,930000.0,9.15,9.18,9.14,9.18,930000.0
2010-12-30 09:40:00,9.18,9.23,9.16,9.22,1742000.0,9.18,9.23,9.16,9.22,1742000.0
2010-12-30 09:45:00,9.21,9.23,9.19,9.22,1366000.0,9.21,9.23,9.19,9.22,1366000.0
2010-12-30 09:50:00,9.22,9.23,9.19,9.19,508000.0,9.22,9.23,9.19,9.19,508000.0
2010-12-30 09:55:00,9.19,9.2,9.16,9.18,1172000.0,9.19,9.2,9.16,9.18,1172000.0
2010-12-30 10:00:00,9.18,9.18,9.15,9.15,854000.0,9.18,9.18,9.15,9.15,854000.0
2010-12-30 10:05:00,9.15,9.18,9.15,9.17,648000.0,9.15,9.18,9.15,9.17,648000.0
2010-12-30 10:10:00,9.17,9.17,9.15,9.16,1096000.0,9.17,9.17,9.15,9.16,1096000.0
2010-12-30 10:15:00,9.16,9.18,9.16,9.17,764000.0,9.16,9.18,9.16,9.17,764000.0
2010-12-30 10:20:00,9.17,9.18,9.16,9.17,298000.0,9.17,9.18,9.16,9.17,298000.0
2010-12-30 10:25:00,9.17,9.19,9.17,9.19,496000.0,9.17,9.19,9.17,9.19,496000.0
2010-12-30 10:30:00,9.19,9.19,9.17,9.18,380000.0,9.19,9.19,9.17,9.18,380000.0
2010-12-30 10:35:00,9.18,9.18,9.17,9.18,220000.0,9.18,9.18,9.17,9.18,220000.0
2010-12-30 10:40:00,9.18,9.18,9.17,9.18,290000.0,9.18,9.18,9.17,9.18,290000.0
2010-12-30 10:45:00,9.18,9.18,9.16,9.16,538000.0,9.18,9.18,9.16,9.16,538000.0
2010-12-30 10:50:00,9.16,9.17,9.16,9.16,586000.0,9.16,9.17,9.16,9.16,586000.0
2010-12-30 10:55:00,9.17,9.18,9.15,9.16,376000.0,9.17,9.18,9.15,9.16,376000.0
2010-12-30 11:00:00,9.16,9.17,9.15,9.17,474000.0,9.16,9.17,9.15,9.17,474000.0
2010-12-30 11:05:00,9.17,9.17,9.16,9.16,218000.0,9.17,9.17,9.16,9.16,218000.0
2010-12-30 11:10:00,9.16,9.16,9.15,9.16,488000.0,9.16,9.16,9.15,9.16,488000.0
2010-12-30 11:15:00,9.16,9.16,9.15,9.16,286000.0,9.16,9.16,9.15,9.16,286000.0
2010-12-30 11:20:00,9.16,9.16,9.15,9.16,438000.0,9.16,9.16,9.15,9.16,438000.0
2010-12-30 11:25:00,9.16,9.17,9.16,9.16,208000.0,9.16,9.17,9.16,9.16,208000.0
2010-12-30 11:30:00,9.16,9.17,9.16,9.16,364000.0,9.16,9.17,9.16,9.16,364000.0
2010-12-30 11:35:00,9.16,9.17,9.16,9.16,286000.0,9.16,9.17,9.16,9.16,286000.0
2010-12-30 11:40:00,9.16,9.17,9.16,9.16,278000.0,9.16,9.17,9.16,9.16,278000.0
2010-12-30 11:45:00,9.16,9.16,9.16,9.16,420000.0,9.16,9.16,9.16,9.16,420000.0
2010-12-30 11:50:00,9.16,9.16,9.15,9.16,378000.0,9.16,9.16,9.15,9.16,378000.0
2010-12-30 11:55:00,9.16,9.16,9.16,9.16,248000.0,9.16,9.16,9.16,9.16,248000.0
2010-12-30 12:00:00,9.16,9.16,9.15,9.16,284000.0,9.16,9.16,9.15,9.16,284000.0
2010-12-30 12:05:00,9.16,9.17,9.16,9.16,350000.0,9.16,9.17,9.16,9.16,350000.0
2010-12-30 12:10:00,9.16,9.17,9.16,9.16,516000.0,9.16,9.17,9.16,9.16,516000.0
2010-12-30 12:15:00,9.16,9.16,9.15,9.16,162000.0,9.16,9.16,9.15,9.16,162000.0
2010-12-30 12:20:00,9.16,9.17,9.16,9.16,194000.0,9.16,9.17,9.16,9.16,194000.0
2010-12-30 12:25:00,9.16,9.17,9.16,9.17,138000.0,9.16,9.17,9.16,9.17,138000.0
2010-12-30 12:30:00,9.16,9.17,9.16,9.16,210000.0,9.16,9.17,9.16,9.16,210000.0
2010-12-30 12:35:00,9.16,9.16,9.15,9.16,210000.0,9.16,9.16,9.15,9.16,210000.0
2010-12-30 12:40:00,9.16,9.16,9.16,9.16,124000.0,9.16,9.16,9.16,9.16,124000.0
2010-12-30 12:45:00,9.16,9.17,9.16,9.16,188000.0,9.16,9.17,9.16,9.16,188000.0
2010-12-30 12:50:00,9.16,9.16,9.16,9.16,142000.0,9.16,9.16,9.16,9.16,142000.0
2010-12-30 12:55:00,9.16,9.16,9.15,9.15,424000.0,9.16,9.16,9.15,9.15,424000.0
2010-12-30 13:00:00,9.15,9.16,9.15,9.15,114000.0,9.15,9.16,9.15,9.15,114000.0
2010-12-30 13:05:00,9.15,9.16,9.15,9.16,432000.0,9.15,9.16,9.15,9.16,432000.0
2010-12-30 13:10:00,9.15,9.15,9.15,9.15,262000.0,9.15,9.15,9.15,9.15,262000.0
2010-12-30 13:15:00,9.15,9.15,9.14,9.15,346000.0,9.15,9.15,9.14,9.15,346000.0
2010-12-30 13:20:00,9.15,9.16,9.15,9.16,140000.0,9.15,9.16,9.15,9.16,140000.0
2010-12-30 13:25:00,9.15,9.16,9.15,9.16,250000.0,9.15,9.16,9.15,9.16,250000.0
2010-12-30 13:30:00,9.16,9.16,9.15,9.15,138000.0,9.16,9.16,9.15,9.15,138000.0
2010-12-30 13:35:00,9.16,9.16,9.16,9.16,246000.0,9.16,9.16,9.16,9.16,246000.0
2010-12-30 13:40:00,9.16,9.17,9.16,9.16,148000.0,9.16,9.17,9.16,9.16,148000.0
2010-12-30 13:45:00,9.16,9.16,9.16,9.16,66000.0,9.16,9.16,9.16,9.16,66000.0
2010-12-30 13:50:00,9.16,9.16,9.16,9.16,122000.0,9.16,9.16,9.16,9.16,122000.0
2010-12-30 13:55:00,9.16,9.17,9.16,9.17,368000.0,9.16,9.17,9.16,9.17,368000.0
2010-12-30 14:00:00,9.17,9.17,9.16,9.16,180000.0,9.17,9.17,9.16,9.16,180000.0
2010-12-30 14:05:00,9.16,9.16,9.16,9.16,124000.0,9.16,9.16,9.16,9.16,124000.0
2010-12-30 14:10:00,9.16,9.16,9.15,9.16,262000.0,9.16,9.16,9.15,9.16,262000.0
2010-12-30 14:15:00,9.16,9.16,9.16,9.16,170000.0,9.16,9.16,9.16,9.16,170000.0
2010-12-30 14:20:00,9.16,9.17,9.16,9.16,232000.0,9.16,9.17,9.16,9.16,232000.0
2010-12-30 14:25:00,9.16,9.17,9.16,9.16,358000.0,9.16,9.17,9.16,9.16,358000.0
2010-12-30 14:30:00,9.17,9.17,9.16,9.16,494000.0,9.17,9.17,9.16,9.16,494000.0
2010-12-30 14:35:00,9.16,9.16,9.16,9.16,224000.0,9.16,9.16,9.16,9.16,224000.0
2010-12-30 14:40:00,9.16,9.16,9.15,9.15,358000.0,9.16,9.16,9.15,9.15,358000.0
2010-12-30 14:45:00,9.15,9.16,9.15,9.15,318000.0,9.15,9.16,9.15,9.15,318000.0
2010-12-30 14:50:00,9.15,9.16,9.15,9.15,256000.0,9.15,9.16,9.15,9.15,256000.0
2010-12-30 14:55:00,9.15,9.16,9.15,9.15,246000.0,9.15,9.16,9.15,9.15,246000.0
2010-12-30 15:00:00,9.15,9.17,9.15,9.16,716000.0,9.15,9.17,9.15,9.16,716000.0
2010-12-30 15:05:00,9.16,9.17,9.16,9.16,352000.0,9.16,9.17,9.16,9.16,352000.0
2010-12-30 15:10:00,9.16,9.17,9.16,9.16,312000.0,9.16,9.17,9.16,9.16,312000.0
2010-12-30 15:15:00,9.16,9.17,9.15,9.16,468000.0,9.16,9.17,9.15,9.16,468000.0
2010-12-30 15:20:00,9.16,9.16,9.15,9.15,548000.0,9.16,9.16,9.15,9.15,548000.0
2010-12-30 15:25:00,9.15,9.17,9.14,9.16,1022000.0,9.15,9.17,9.14,9.16,1022000.0
2010-12-30 15:30:00,9.16,9.17,9.16,9.17,802000.0,9.16,9.17,9.16,9.17,802000.0
2010-12-30 15:35:00,9.17,9.17,9.16,9.16,448000.0,9.17,9.17,9.16,9.16,448000.0
2010-12-30 15:40:00,9.16,9.17,9.15,9.16,542000.0,9.16,9.17,9.15,9.16,542000.0
2010-12-30 15:45:00,9.15,9.16,9.14,9.15,1118000.0,9.15,9.16,9.14,9.15,1118000.0
2010-12-30 15:50:00,9.15,9.15,9.14,9.15,964000.0,9.15,9.15,9.14,9.15,964000.0
2010-12-30 15:55:00,9.15,9.15,9.14,9.14,2392000.0,9.15,9.15,9.14,9.14,2392000.0
2010-12-31 09:30:00,9.1,9.12,9.09,9.11,1584000.0,9.1,9.12,9.09,9.11,1584000.0
2010-12-31 09:35:00,9.1,9.11,9.07,9.08,1984000.0,9.1,9.11,9.07,9.08,1984000.0
2010-12-31 09:40:00,9.08,9.08,9.04,9.07,2266000.0,9.08,9.08,9.04,9.07,2266000.0
2010-12-31 09:45:00,9.07,9.07,9.05,9.05,1486000.0,9.07,9.07,9.05,9.05,1486000.0
2010-12-31 09:50:00,9.05,9.06,9.05,9.06,1334000.0,9.05,9.06,9.05,9.06,1334000.0
2010-12-31 09:55:00,9.06,9.06,9.05,9.06,458000.0,9.06,9.06,9.05,9.06,458000.0
2010-12-31 10:00:00,9.06,9.06,9.03,9.03,1640000.0,9.06,9.06,9.03,9.03,1640000.0
2010-12-31 10:05:00,9.03,9.03,9.02,9.03,2004000.0,9.03,9.03,9.02,9.03,2004000.0
2010-12-31 10:10:00,9.03,9.05,9.03,9.04,796000.0,9.03,9.05,9.03,9.04,796000.0
2010-12-31 10:15:00,9.04,9.04,9.03,9.03,664000.0,9.04,9.04,9.03,9.03,664000.0
2010-12-31 10:20:00,9.03,9.06,9.03,9.06,860000.0,9.03,9.06,9.03,9.06,860000.0
2010-12-31 10:25:00,9.05,9.07,9.05,9.07,464000.0,9.05,9.07,9.05,9.07,464000.0
2010-12-31 10:30:00,9.06,9.06,9.04,9.05,460000.0,9.06,9.06,9.04,9.05,460000.0
2010-12-31 10:35:00,9.04,9.06,9.04,9.05,730000.0,9.04,9.06,9.04,9.05,730000.0
2010-12-31 10:40:00,9.04,9.04,9.04,9.04,452000.0,9.04,9.04,9.04,9.04,452000.0
2010-12-31 10:45:00,9.04,9.04,9.04,9.04,478000.0,9.04,9.04,9.04,9.04,478000.0
2010-12-31 10:50:00,9.04,9.04,9.04,9.04,476000.0,9.04,9.04,9.04,9.04,476000.0
2010-12-31 10:55:00,9.04,9.04,9.03,9.03,710000.0,9.04,9.04,9.03,9.03,710000.0
2010-12-31 11:00:00,9.03,9.03,9.03,9.03,916000.0,9.03,9.03,9.03,9.03,916000.0
2010-12-31 11:05:00,9.03,9.04,9.02,9.03,990000.0,9.03,9.04,9.02,9.03,990000.0
2010-12-31 11:10:00,9.03,9.04,9.02,9.02,264000.0,9.03,9.04,9.02,9.02,264000.0
2010-12-31 11:15:00,9.02,9.03,9.02,9.03,482000.0,9.02,9.03,9.02,9.03,482000.0
2010-12-31 11:20:00,9.03,9.03,9.01,9.02,662000.0,9.03,9.03,9.01,9.02,662000.0
2010-12-31 11:25:00,9.02,9.02,9.01,9.02,950000.0,9.02,9.02,9.01,9.02,950000.0
2010-12-31 11:30:00,9.01,9.02,9.01,9.02,358000.0,9.01,9.02,9.01,9.02,358000.0
2010-12-31 11:35:00,9.02,9.02,9.02,9.02,378000.0,9.02,9.02,9.02,9.02,378000.0
2010-12-31 11:40:00,9.02,9.02,9.01,9.02,640000.0,9.02,9.02,9.01,9.02,640000.0
2010-12-31 11:45:00,9.01,9.02,9.01,9.01,1068000.0,9.01,9.02,9.01,9.01,1068000.0
2010-12-31 11:50:00,9.01,9.01,9.0,9.0,994000.0,9.01,9.01,9.0,9.0,994000.0
2010-12-31 11:55:00,9.0,9.0,8.99,8.99,1182000.0,9.0,9.0,8.99,8.99,1182000.0
2010-12-31 12:00:00,8.99,9.0,8.99,8.99,986000.0,8.99,9.0,8.99,8.99,986000.0
2010-12-31 12:05:00,8.99,9.0,8.99,9.0,478000.0,8.99,9.0,8.99,9.0,478000.0
2010-12-31 12:10:00,9.0,9.0,8.99,8.99,688000.0,9.0,9.0,8.99,8.99,688000.0
2010-12-31 12:15:00,9.0,9.0,8.99,9.0,714000.0,9.0,9.0,8.99,9.0,714000.0
2010-12-31 12:20:00,9.0,9.0,8.99,8.99,262000.0,9.0,9.0,8.99,8.99,262000.0
2010-12-31 12:25:00,9.0,9.0,8.99,9.0,306000.0,9.0,9.0,8.99,9.0,306000.0
2010-12-31 12:30:00,9.0,9.0,8.99,9.0,460000.0,9.0,9.0,8.99,9.0,460000.0
2010-12-31 12:35:00,9.0,9.0,9.0,9.0,468000.0,9.0,9.0,9.0,9.0,468000.0
2010-12-31 12:40:00,9.0,9.0,8.99,8.99,1256000.0,9.0,9.0,8.99,8.99,1256000.0
2010-12-31 12:45:00,8.99,8.99,8.99,8.99,662000.0,8.99,8.99,8.99,8.99,662000.0
2010-12-31 12:50:00,8.99,8.99,8.98,8.98,672000.0,8.99,8.99,8.98,8.98,672000.0
2010-12-31 12:55:00,8.98,8.99,8.98,8.99,718000.0,8.98,8.99,8.98,8.99,718000.0
2010-12-31 13:00:00,8.99,9.0,8.99,8.99,380000.0,8.99,9.0,8.99,8.99,380000.0
2010-12-31 13:05:00,8.99,9.0,8.99,8.99,344000.0,8.99,9.0,8.99,8.99,344000.0
2010-12-31 13:10:00,8.99,8.99,8.99,8.99,310000.0,8.99,8.99,8.99,8.99,310000.0
2010-12-31 13:15:00,8.99,8.99,8.99,8.99,338000.0,8.99,8.99,8.99,8.99,338000.0
2010-12-31 13:20:00,8.99,8.99,8.99,8.99,290000.0,8.99,8.99,8.99,8.99,290000.0
2010-12-31 13:25:00,8.99,8.99,8.98,8.99,528000.0,8.99,8.99,8.98,8.99,528000.0
2010-12-31 13:30:00,8.99,9.0,8.99,9.0,954000.0,8.99,9.0,8.99,9.0,954000.0
2010-12-31 13:35:00,9.0,9.01,9.0,9.0,646000.0,9.0,9.01,9.0,9.0,646000.0
2010-12-31 13:40:00,9.0,9.0,8.99,8.99,462000.0,9.0,9.0,8.99,8.99,462000.0
2010-12-31 13:45:00,8.99,8.99,8.99,8.99,434000.0,8.99,8.99,8.99,8.99,434000.0
2010-12-31 13:50:00,8.99,9.0,8.99,8.99,218000.0,8.99,9.0,8.99,8.99,218000.0
2010-12-31 13:55:00,8.99,8.99,8.99,8.99,204000.0,8.99,8.99,8.99,8.99,204000.0
2010-12-31 14:00:00,8.99,8.99,8.99,8.99,308000.0,8.99,8.99,8.99,8.99,308000.0
2010-12-31 14:05:00,8.99,8.99,8.99,8.99,230000.0,8.99,8.99,8.99,8.99,230000.0
2010-12-31 14:10:00,8.99,8.99,8.98,8.99,528000.0,8.99,8.99,8.98,8.99,528000.0
2010-12-31 14:15:00,8.99,8.99,8.99,8.99,260000.0,8.99,8.99,8.99,8.99,260000.0
2010-12-31 14:20:00,8.99,8.99,8.99,8.99,242000.0,8.99,8.99,8.99,8.99,242000.0
2010-12-31 14:25:00,8.99,8.99,8.98,8.98,520000.0,8.99,8.99,8.98,8.98,520000.0
2010-12-31 14:30:00,8.99,8.99,8.98,8.99,410000.0,8.99,8.99,8.98,8.99,410000.0
2010-12-31 14:35:00,8.99,8.99,8.98,8.98,524000.0,8.99,8.99,8.98,8.98,524000.0
2010-12-31 14:40:00,8.99,8.99,8.99,8.99,384000.0,8.99,8.99,8.99,8.99,384000.0
2010-12-31 14:45:00,8.99,8.99,8.98,8.98,624000.0,8.99,8.99,8.98,8.98,624000.0
2010-12-31 14:50:00,8.98,8.99,8.98,8.98,664000.0,8.98,8.99,8.98,8.98,664000.0
2010-12-31 14:55:00,8.98,8.99,8.98,8.98,334000.0,8.98,8.99,8.98,8.98,334000.0
2010-12-31 15:00:00,8.98,8.99,8.98,8.98,566000.0,8.98,8.99,8.98,8.98,566000.0
2010-12-31 15:05:00,8.98,8.99,8.98,8.99,506000.0,8.98,8.99,8.98,8.99,506000.0
2010-12-31 15:10:00,8.99,8.99,8.98,8.99,772000.0,8.99,8.99,8.98,8.99,772000.0
2010-12-31 15:15:00,8.99,8.99,8.98,8.98,446000.0,8.99,8.99,8.98,8.98,446000.0
2010-12-31 15:20:00,8.98,8.99,8.98,8.99,754000.0,8.98,8.99,8.98,8.99,754000.0
2010-12-31 15:25:00,8.99,8.99,8.98,8.99,1112000.0,8.99,8.99,8.98,8.99,1112000.0
2010-12-31 15:30:00,8.99,9.0,8.99,8.99,832000.0,8.99,9.0,8.99,8.99,832000.0
2010-12-31 15:35:00,9.0,9.0,8.99,8.99,1374000.0,9.0,9.0,8.99,8.99,1374000.0
2010-12-31 15:40:00,8.99,8.99,8.98,8.98,1332000.0,8.99,8.99,8.98,8.98,1332000.0
2010-12-31 15:45:00,8.98,9.0,8.98,8.99,3106000.0,8.98,9.0,8.98,8.99,3106000.0
2010-12-31 15:50:00,8.99,9.0,8.98,9.0,2512000.0,8.99,9.0,8.98,9.0,2512000.0
2010-12-31 15:55:00,9.0,9.0,8.99,9.0,4168000.0,9.0,9.0,8.99,9.0,4168000.0
2011-01-03 09:30:00,9.07,9.1,9.06,9.06,5430000.0,9.07,9.1,9.06,9.06,5430000.0
2011-01-03 09:35:00,9.07,9.15,9.06,9.15,3842000.0,9.07,9.15,9.06,9.15,3842000.0
2011-01-03 09:40:00,9.15,9.19,9.15,9.19,3794000.0,9.15,9.19,9.15,9.19,3794000.0
2011-01-03 09:45:00,9.19,9.2,9.18,9.18,2798000.0,9.19,9.2,9.18,9.18,2798000.0
2011-01-03 09:50:00,9.18,9.19,9.15,9.16,2874000.0,9.18,9.19,9.15,9.16,2874000.0
2011-01-03 09:55:00,9.16,9.18,9.15,9.17,1862000.0,9.16,9.18,9.15,9.17,1862000.0
2011-01-03 10:00:00,9.17,9.17,9.16,9.17,1762000.0,9.17,9.17,9.16,9.17,1762000.0
2011-01-03 10:05:00,9.17,9.22,9.17,9.22,3530000.0,9.17,9.22,9.17,9.22,3530000.0
2011-01-03 10:10:00,9.22,9.22,9.21,9.21,1394000.0,9.22,9.22,9.21,9.21,1394000.0
2011-01-03 10:15:00,9.21,9.24,9.21,9.24,1994000.0,9.21,9.24,9.21,9.24,1994000.0
2011-01-03 10:20:00,9.24,9.25,9.23,9.24,2152000.0,9.24,9.25,9.23,9.24,2152000.0
2011-01-03 10:25:00,9.24,9.25,9.22,9.23,1686000.0,9.24,9.25,9.22,9.23,1686000.0
2011-01-03 10:30:00,9.23,9.24,9.22,9.24,1816000.0,9.23,9.24,9.22,9.24,1816000.0
2011-01-03 10:35:00,9.24,9.25,9.24,9.24,996000.0,9.24,9.25,9.24,9.24,996000.0
2011-01-03 10:40:00,9.24,9.26,9.24,9.26,2964000.0,9.24,9.26,9.24,9.26,2964000.0
2011-01-03 10:45:00,9.26,9.27,9.25,9.27,1568000.0,9.26,9.27,9.25,9.27,1568000.0
2011-01-03 10:50:00,9.26,9.28,9.26,9.27,1906000.0,9.26,9.28,9.26,9.27,1906000.0
2011-01-03 10:55:00,9.27,9.3,9.27,9.27,2026000.0,9.27,9.3,9.27,9.27,2026000.0
2011-01-03 11:00:00,9.27,9.28,9.26,9.26,972000.0,9.27,9.28,9.26,9.26,972000.0
2011-01-03 11:05:00,9.26,9.27,9.24,9.25,1206000.0,9.26,9.27,9.24,9.25,1206000.0
2011-01-03 11:10:00,9.25,9.26,9.24,9.25,844000.0,9.25,9.26,9.24,9.25,844000.0
2011-01-03 11:15:00,9.25,9.27,9.25,9.27,840000.0,9.25,9.27,9.25,9.27,840000.0
2011-01-03 11:20:00,9.27,9.29,9.27,9.28,1274000.0,9.27,9.29,9.27,9.28,1274000.0
2011-01-03 11:25:00,9.28,9.3,9.28,9.28,1770000.0,9.28,9.3,9.28,9.28,1770000.0
2011-01-03 11:30:00,9.28,9.29,9.28,9.28,1604000.0,9.28,9.29,9.28,9.28,1604000.0
2011-01-03 11:35:00,9.28,9.3,9.28,9.29,1150000.0,9.28,9.3,9.28,9.29,1150000.0
2011-01-03 11:40:00,9.29,9.29,9.26,9.27,1202000.0,9.29,9.29,9.26,9.27,1202000.0
2011-01-03 11:45:00,9.27,9.27,9.25,9.25,962000.0,9.27,9.27,9.25,9.25,962000.0
2011-01-03 11:50:00,9.25,9.26,9.25,9.26,804000.0,9.25,9.26,9.25,9.26,804000.0
2011-01-03 11:55:00,9.26,9.26,9.25,9.25,524000.0,9.26,9.26,9.25,9.25,524000.0
2011-01-03 12:00:00,9.26,9.27,9.25,9.27,740000.0,9.26,9.27,9.25,9.27,740000.0
2011-01-03 12:05:00,9.27,9.28,9.26,9.27,938000.0,9.27,9.28,9.26,9.27,938000.0
2011-01-03 12:10:00,9.27,9.27,9.25,9.25,544000.0,9.27,9.27,9.25,9.25,544000.0
2011-01-03 12:15:00,9.26,9.26,9.25,9.26,952000.0,9.26,9.26,9.25,9.26,952000.0
2011-01-03 12:20:00,9.26,9.27,9.25,9.26,798000.0,9.26,9.27,9.25,9.26,798000.0
2011-01-03 12:25:00,9.26,9.26,9.24,9.25,900000.0,9.26,9.26,9.24,9.25,900000.0
2011-01-03 12:30:00,9.25,9.25,9.24,9.24,672000.0,9.25,9.25,9.24,9.24,672000.0
2011-01-03 12:35:00,9.24,9.25,9.23,9.25,514000.0,9.24,9.25,9.23,9.25,514000.0
2011-01-03 12:40:00,9.25,9.26,9.25,9.25,432000.0,9.25,9.26,9.25,9.25,432000.0
2011-01-03 12:45:00,9.25,9.26,9.23,9.24,676000.0,9.25,9.26,9.23,9.24,676000.0
2011-01-03 12:50:00,9.24,9.25,9.24,9.24,668000.0,9.24,9.25,9.24,9.24,668000.0
2011-01-03 12:55:00,9.24,9.25,9.24,9.24,442000.0,9.24,9.25,9.24,9.24,442000.0
2011-01-03 13:00:00,9.24,9.25,9.23,9.24,1248000.0,9.24,9.25,9.23,9.24,1248000.0
2011-01-03 13:05:00,9.24,9.25,9.23,9.24,380000.0,9.24,9.25,9.23,9.24,380000.0
2011-01-03 13:10:00,9.24,9.24,9.23,9.24,442000.0,9.24,9.24,9.23,9.24,442000.0
2011-01-03 13:15:00,9.24,9.26,9.24,9.25,714000.0,9.24,9.26,9.24,9.25,714000.0
2011-01-03 13:20:00,9.25,9.26,9.24,9.25,250000.0,9.25,9.26,9.24,9.25,250000.0
2011-01-03 13:25:00,9.25,9.26,9.24,9.25,964000.0,9.25,9.26,9.24,9.25,964000.0
2011-01-03 13:30:00,9.25,9.26,9.25,9.26,724000.0,9.25,9.26,9.25,9.26,724000.0
2011-01-03 13:35:00,9.26,9.26,9.25,9.26,632000.0,9.26,9.26,9.25,9.26,632000.0
2011-01-03 13:40:00,9.26,9.28,9.26,9.27,1278000.0,9.26,9.28,9.26,9.27,1278000.0
2011-01-03 13:45:00,9.27,9.28,9.27,9.27,594000.0,9.27,9.28,9.27,9.27,594000.0
2011-01-03 13:50:00,9.27,9.28,9.27,9.28,874000.0,9.27,9.28,9.27,9.28,874000.0
2011-01-03 13:55:00,9.28,9.28,9.27,9.27,656000.0,9.28,9.28,9.27,9.27,656000.0
2011-01-03 14:00:00,9.27,9.29,9.27,9.28,794000.0,9.27,9.29,9.27,9.28,794000.0
2011-01-03 14:05:00,9.28,9.28,9.28,9.28,440000.0,9.28,9.28,9.28,9.28,440000.0
2011-01-03 14:10:00,9.28,9.28,9.26,9.27,862000.0,9.28,9.28,9.26,9.27,862000.0
2011-01-03 14:15:00,9.27,9.27,9.26,9.26,694000.0,9.27,9.27,9.26,9.26,694000.0
2011-01-03 14:20:00,9.26,9.27,9.26,9.27,630000.0,9.26,9.27,9.26,9.27,630000.0
2011-01-03 14:25:00,9.27,9.27,9.24,9.24,750000.0,9.27,9.27,9.24,9.24,750000.0
2011-01-03 14:30:00,9.25,9.25,9.23,9.24,1286000.0,9.25,9.25,9.23,9.24,1286000.0
2011-01-03 14:35:00,9.24,9.24,9.23,9.24,530000.0,9.24,9.24,9.23,9.24,530000.0
2011-01-03 14:40:00,9.24,9.25,9.23,9.24,524000.0,9.24,9.25,9.23,9.24,524000.0
2011-01-03 14:45:00,9.24,9.25,9.22,9.23,804000.0,9.24,9.25,9.22,9.23,804000.0
2011-01-03 14:50:00,9.23,9.23,9.23,9.23,364000.0,9.23,9.23,9.23,9.23,364000.0
2011-01-03 14:55:00,9.23,9.24,9.23,9.23,616000.0,9.23,9.24,9.23,9.23,616000.0
2011-01-03 15:00:00,9.23,9.24,9.22,9.22,510000.0,9.23,9.24,9.22,9.22,510000.0
2011-01-03 15:05:00,9.23,9.23,9.2,9.22,1312000.0,9.23,9.23,9.2,9.22,1312000.0
2011-01-03 15:10:00,9.22,9.23,9.22,9.22,744000.0,9.22,9.23,9.22,9.22,744000.0
2011-01-03 15:15:00,9.22,9.22,9.22,9.22,672000.0,9.22,9.22,9.22,9.22,672000.0
2011-01-03 15:20:00,9.22,9.22,9.21,9.21,960000.0,9.22,9.22,9.21,9.21,960000.0
2011-01-03 15:25:00,9.21,9.22,9.21,9.22,616000.0,9.21,9.22,9.21,9.22,616000.0
2011-01-03 15:30:00,9.22,9.23,9.22,9.22,974000.0,9.22,9.23,9.22,9.22,974000.0
2011-01-03 15:35:00,9.22,9.23,9.21,9.21,1268000.0,9.22,9.23,9.21,9.21,1268000.0
2011-01-03 15:40:00,9.21,9.22,9.21,9.21,982000.0,9.21,9.22,9.21,9.21,982000.0
2011-01-03 15:45:00,9.21,9.22,9.21,9.21,1286000.0,9.21,9.22,9.21,9.21,1286000.0
2011-01-03 15:50:00,9.21,9.22,9.21,9.22,1488000.0,9.21,9.22,9.21,9.22,1488000.0
2011-01-03 15:55:00,9.22,9.22,9.2,9.21,3976000.0,9.22,9.22,9.2,9.21,3976000.0
2011-01-04 09:30:00,9.31,9.37,9.31,9.36,7048000.0,9.31,9.37,9.31,9.36,7048000.0
2011-01-04 09:35:00,9.36,9.38,9.35,9.38,4062000.0,9.36,9.38,9.35,9.38,4062000.0
2011-01-04 09:40:00,9.38,9.38,9.33,9.34,3218000.0,9.38,9.38,9.33,9.34,3218000.0
2011-01-04 09:45:00,9.34,9.36,9.34,9.35,1982000.0,9.34,9.36,9.34,9.35,1982000.0
2011-01-04 09:50:00,9.35,9.36,9.34,9.35,2094000.0,9.35,9.36,9.34,9.35,2094000.0
2011-01-04 09:55:00,9.35,9.36,9.35,9.35,3040000.0,9.35,9.36,9.35,9.35,3040000.0
2011-01-04 10:00:00,9.35,9.36,9.31,9.32,3024000.0,9.35,9.36,9.31,9.32,3024000.0
2011-01-04 10:05:00,9.32,9.32,9.28,9.3,2980000.0,9.32,9.32,9.28,9.3,2980000.0
2011-01-04 10:10:00,9.3,9.32,9.29,9.32,1784000.0,9.3,9.32,9.29,9.32,1784000.0
2011-01-04 10:15:00,9.31,9.32,9.3,9.31,830000.0,9.31,9.32,9.3,9.31,830000.0
2011-01-04 10:20:00,9.32,9.34,9.31,9.33,1708000.0,9.32,9.34,9.31,9.33,1708000.0
2011-01-04 10:25:00,9.33,9.33,9.31,9.31,1446000.0,9.33,9.33,9.31,9.31,1446000.0
2011-01-04 10:30:00,9.31,9.32,9.31,9.31,996000.0,9.31,9.32,9.31,9.31,996000.0
2011-01-04 10:35:00,9.31,9.31,9.29,9.29,930000.0,9.31,9.31,9.29,9.29,930000.0
2011-01-04 10:40:00,9.29,9.29,9.28,9.29,1192000.0,9.29,9.29,9.28,9.29,1192000.0
2011-01-04 10:45:00,9.29,9.29,9.27,9.27,1428000.0,9.29,9.29,9.27,9.27,1428000.0
2011-01-04 10:50:00,9.27,9.27,9.24,9.25,1926000.0,9.27,9.27,9.24,9.25,1926000.0
2011-01-04 10:55:00,9.25,9.27,9.25,9.26,930000.0,9.25,9.27,9.25,9.26,930000.0
2011-01-04 11:00:00,9.26,9.27,9.24,9.25,1856000.0,9.26,9.27,9.24,9.25,1856000.0
2011-01-04 11:05:00,9.25,9.26,9.23,9.24,1210000.0,9.25,9.26,9.23,9.24,1210000.0
2011-01-04 11:10:00,9.24,9.24,9.22,9.23,1276000.0,9.24,9.24,9.22,9.23,1276000.0
2011-01-04 11:15:00,9.23,9.24,9.22,9.24,1462000.0,9.23,9.24,9.22,9.24,1462000.0
2011-01-04 11:20:00,9.23,9.25,9.23,9.25,1158000.0,9.23,9.25,9.23,9.25,1158000.0
2011-01-04 11:25:00,9.25,9.25,9.22,9.23,848000.0,9.25,9.25,9.22,9.23,848000.0
2011-01-04 11:30:00,9.23,9.23,9.22,9.23,884000.0,9.23,9.23,9.22,9.23,884000.0
2011-01-04 11:35:00,9.23,9.25,9.23,9.24,848000.0,9.23,9.25,9.23,9.24,848000.0
2011-01-04 11:40:00,9.24,9.26,9.24,9.25,846000.0,9.24,9.26,9.24,9.25,846000.0
2011-01-04 11:45:00,9.25,9.25,9.23,9.24,510000.0,9.25,9.25,9.23,9.24,510000.0
2011-01-04 11:50:00,9.23,9.24,9.23,9.24,694000.0,9.23,9.24,9.23,9.24,694000.0
2011-01-04 11:55:00,9.24,9.24,9.22,9.22,972000.0,9.24,9.24,9.22,9.22,972000.0
2011-01-04 12:00:00,9.22,9.23,9.22,9.22,1312000.0,9.22,9.23,9.22,9.22,1312000.0
2011-01-04 12:05:00,9.22,9.22,9.2,9.2,1184000.0,9.22,9.22,9.2,9.2,1184000.0
2011-01-04 12:10:00,9.2,9.21,9.2,9.21,870000.0,9.2,9.21,9.2,9.21,870000.0
2011-01-04 12:15:00,9.21,9.22,9.2,9.21,592000.0,9.21,9.22,9.2,9.21,592000.0
2011-01-04 12:20:00,9.21,9.22,9.2,9.2,836000.0,9.21,9.22,9.2,9.2,836000.0
2011-01-04 12:25:00,9.2,9.21,9.19,9.2,1528000.0,9.2,9.21,9.19,9.2,1528000.0
2011-01-04 12:30:00,9.2,9.2,9.19,9.2,714000.0,9.2,9.2,9.19,9.2,714000.0
2011-01-04 12:35:00,9.2,9.2,9.19,9.2,576000.0,9.2,9.2,9.19,9.2,576000.0
2011-01-04 12:40:00,9.2,9.21,9.19,9.19,1002000.0,9.2,9.21,9.19,9.19,1002000.0
2011-01-04 12:45:00,9.19,9.21,9.19,9.21,720000.0,9.19,9.21,9.19,9.21,720000.0
2011-01-04 12:50:00,9.21,9.22,9.2,9.21,844000.0,9.21,9.22,9.2,9.21,844000.0
2011-01-04 12:55:00,9.21,9.23,9.21,9.22,870000.0,9.21,9.23,9.21,9.22,870000.0
2011-01-04 13:00:00,9.22,9.24,9.22,9.23,806000.0,9.22,9.24,9.22,9.23,806000.0
2011-01-04 13:05:00,9.23,9.23,9.22,9.22,618000.0,9.23,9.23,9.22,9.22,618000.0
2011-01-04 13:10:00,9.22,9.23,9.22,9.23,604000.0,9.22,9.23,9.22,9.23,604000.0
2011-01-04 13:15:00,9.23,9.23,9.22,9.23,590000.0,9.23,9.23,9.22,9.23,590000.0
2011-01-04 13:20:00,9.23,9.23,9.22,9.23,358000.0,9.23,9.23,9.22,9.23,358000.0
2011-01-04 13:25:00,9.23,9.24,9.22,9.24,526000.0,9.23,9.24,9.22,9.24,526000.0
2011-01-04 13:30:00,9.24,9.25,9.23,9.24,890000.0,9.24,9.25,9.23,9.24,890000.0
2011-01-04 13:35:00,9.24,9.25,9.23,9.23,722000.0,9.24,9.25,9.23,9.23,722000.0
2011-01-04 13:40:00,9.23,9.23,9.22,9.23,340000.0,9.23,9.23,9.22,9.23,340000.0
2011-01-04 13:45:00,9.23,9.24,9.22,9.24,838000.0,9.23,9.24,9.22,9.24,838000.0
2011-01-04 13:50:00,9.24,9.24,9.22,9.23,366000.0,9.24,9.24,9.22,9.23,366000.0
2011-01-04 13:55:00,9.23,9.23,9.22,9.23,402000.0,9.23,9.23,9.22,9.23,402000.0
2011-01-04 14:00:00,9.23,9.23,9.22,9.22,768000.0,9.23,9.23,9.22,9.22,768000.0
2011-01-04 14:05:00,9.22,9.26,9.22,9.25,2172000.0,9.22,9.26,9.22,9.25,2172000.0
2011-01-04 14:10:00,9.25,9.25,9.24,9.25,1014000.0,9.25,9.25,9.24,9.25,1014000.0
2011-01-04 14:15:00,9.24,9.25,9.24,9.24,514000.0,9.24,9.25,9.24,9.24,514000.0
2011-01-04 14:20:00,9.24,9.26,9.24,9.25,596000.0,9.24,9.26,9.24,9.25,596000.0
2011-01-04 14:25:00,9.25,9.26,9.25,9.25,718000.0,9.25,9.26,9.25,9.25,718000.0
2011-01-04 14:30:00,9.25,9.26,9.24,9.26,636000.0,9.25,9.26,9.24,9.26,636000.0
2011-01-04 14:35:00,9.26,9.26,9.25,9.25,1070000.0,9.26,9.26,9.25,9.25,1070000.0
2011-01-04 14:40:00,9.26,9.26,9.25,9.26,928000.0,9.26,9.26,9.25,9.26,928000.0
2011-01-04 14:45:00,9.26,9.27,9.25,9.26,878000.0,9.26,9.27,9.25,9.26,878000.0
2011-01-04 14:50:00,9.26,9.28,9.26,9.28,1122000.0,9.26,9.28,9.26,9.28,1122000.0
2011-01-04 14:55:00,9.28,9.29,9.28,9.29,1258000.0,9.28,9.29,9.28,9.29,1258000.0
2011-01-04 15:00:00,9.29,9.29,9.28,9.28,1746000.0,9.29,9.29,9.28,9.28,1746000.0
2011-01-04 15:05:00,9.28,9.28,9.27,9.27,1006000.0,9.28,9.28,9.27,9.27,1006000.0
2011-01-04 15:10:00,9.27,9.28,9.26,9.27,1180000.0,9.27,9.28,9.26,9.27,1180000.0
2011-01-04 15:15:00,9.27,9.28,9.26,9.27,512000.0,9.27,9.28,9.26,9.27,512000.0
2011-01-04 15:20:00,9.27,9.28,9.26,9.28,782000.0,9.27,9.28,9.26,9.28,782000.0
2011-01-04 15:25:00,9.28,9.29,9.28,9.28,666000.0,9.28,9.29,9.28,9.28,666000.0
2011-01-04 15:30:00,9.28,9.28,9.26,9.26,1204000.0,9.28,9.28,9.26,9.26,1204000.0
2011-01-04 15:35:00,9.26,9.27,9.26,9.27,970000.0,9.26,9.27,9.26,9.27,970000.0
2011-01-04 15:40:00,9.27,9.27,9.25,9.26,708000.0,9.27,9.27,9.25,9.26,708000.0
2011-01-04 15:45:00,9.26,9.27,9.26,9.26,1210000.0,9.26,9.27,9.26,9.26,1210000.0
2011-01-04 15:50:00,9.26,9.26,9.25,9.26,1160000.0,9.26,9.26,9.25,9.26,1160000.0
2011-01-04 15:55:00,9.26,9.26,9.25,9.25,2018000.0,9.26,9.26,9.25,9.25,2018000.0
2011-01-05 09:30:00,9.21,9.27,9.2,9.25,3036000.0,9.21,9.27,9.2,9.25,3036000.0
2011-01-05 09:35:00,9.25,9.31,9.24,9.31,2178000.0,9.25,9.31,9.24,9.31,2178000.0
2011-01-05 09:40:00,9.31,9.32,9.28,9.28,3204000.0,9.31,9.32,9.28,9.28,3204000.0
2011-01-05 09:45:00,9.28,9.31,9.28,9.31,1164000.0,9.28,9.31,9.28,9.31,1164000.0
2011-01-05 09:50:00,9.3,9.31,9.29,9.29,1342000.0,9.3,9.31,9.29,9.29,1342000.0
2011-01-05 09:55:00,9.29,9.29,9.28,9.28,1022000.0,9.29,9.29,9.28,9.28,1022000.0
2011-01-05 10:00:00,9.28,9.31,9.27,9.31,1164000.0,9.28,9.31,9.27,9.31,1164000.0
2011-01-05 10:05:00,9.31,9.32,9.3,9.32,1786000.0,9.31,9.32,9.3,9.32,1786000.0
2011-01-05 10:10:00,9.32,9.32,9.29,9.29,1364000.0,9.32,9.32,9.29,9.29,1364000.0
2011-01-05 10:15:00,9.29,9.3,9.27,9.29,1388000.0,9.29,9.3,9.27,9.29,1388000.0
2011-01-05 10:20:00,9.29,9.3,9.27,9.28,1250000.0,9.29,9.3,9.27,9.28,1250000.0
2011-01-05 10:25:00,9.28,9.28,9.26,9.27,1254000.0,9.28,9.28,9.26,9.27,1254000.0
2011-01-05 10:30:00,9.27,9.29,9.26,9.28,1346000.0,9.27,9.29,9.26,9.28,1346000.0
2011-01-05 10:35:00,9.28,9.29,9.28,9.29,562000.0,9.28,9.29,9.28,9.29,562000.0
2011-01-05 10:40:00,9.29,9.3,9.29,9.3,796000.0,9.29,9.3,9.29,9.3,796000.0
2011-01-05 10:45:00,9.3,9.31,9.3,9.31,636000.0,9.3,9.31,9.3,9.31,636000.0
2011-01-05 10:50:00,9.31,9.31,9.29,9.29,462000.0,9.31,9.31,9.29,9.29,462000.0
2011-01-05 10:55:00,9.3,9.31,9.28,9.29,424000.0,9.3,9.31,9.28,9.29,424000.0
2011-01-05 11:00:00,9.28,9.3,9.28,9.3,572000.0,9.28,9.3,9.28,9.3,572000.0
2011-01-05 11:05:00,9.3,9.33,9.3,9.31,1230000.0,9.3,9.33,9.3,9.31,1230000.0
2011-01-05 11:10:00,9.31,9.31,9.3,9.31,852000.0,9.31,9.31,9.3,9.31,852000.0
2011-01-05 11:15:00,9.31,9.32,9.31,9.32,684000.0,9.31,9.32,9.31,9.32,684000.0
2011-01-05 11:20:00,9.32,9.34,9.32,9.34,1374000.0,9.32,9.34,9.32,9.34,1374000.0
2011-01-05 11:25:00,9.34,9.34,9.33,9.34,764000.0,9.34,9.34,9.33,9.34,764000.0
2011-01-05 11:30:00,9.34,9.34,9.33,9.33,1116000.0,9.34,9.34,9.33,9.33,1116000.0
2011-01-05 11:35:00,9.32,9.34,9.32,9.33,900000.0,9.32,9.34,9.32,9.33,900000.0
2011-01-05 11:40:00,9.33,9.34,9.31,9.32,696000.0,9.33,9.34,9.31,9.32,696000.0
2011-01-05 11:45:00,9.32,9.32,9.31,9.31,808000.0,9.32,9.32,9.31,9.31,808000.0
2011-01-05 11:50:00,9.31,9.32,9.3,9.31,450000.0,9.31,9.32,9.3,9.31,450000.0
2011-01-05 11:55:00,9.31,9.32,9.31,9.31,462000.0,9.31,9.32,9.31,9.31,462000.0
2011-01-05 12:00:00,9.31,9.32,9.3,9.32,248000.0,9.31,9.32,9.3,9.32,248000.0
2011-01-05 12:05:00,9.32,9.33,9.32,9.33,842000.0,9.32,9.33,9.32,9.33,842000.0
2011-01-05 12:10:00,9.33,9.33,9.31,9.32,466000.0,9.33,9.33,9.31,9.32,466000.0
2011-01-05 12:15:00,9.32,9.32,9.31,9.32,378000.0,9.32,9.32,9.31,9.32,378000.0
2011-01-05 12:20:00,9.32,9.32,9.31,9.32,386000.0,9.32,9.32,9.31,9.32,386000.0
2011-01-05 12:25:00,9.32,9.34,9.32,9.33,630000.0,9.32,9.34,9.32,9.33,630000.0
2011-01-05 12:30:00,9.33,9.34,9.33,9.33,756000.0,9.33,9.34,9.33,9.33,756000.0
2011-01-05 12:35:00,9.34,9.34,9.33,9.33,598000.0,9.34,9.34,9.33,9.33,598000.0
2011-01-05 12:40:00,9.33,9.34,9.32,9.32,726000.0,9.33,9.34,9.32,9.32,726000.0
2011-01-05 12:45:00,9.32,9.33,9.32,9.33,480000.0,9.32,9.33,9.32,9.33,480000.0
2011-01-05 12:50:00,9.33,9.34,9.33,9.34,880000.0,9.33,9.34,9.33,9.34,880000.0
2011-01-05 12:55:00,9.33,9.34,9.33,9.33,240000.0,9.33,9.34,9.33,9.33,240000.0
2011-01-05 13:00:00,9.33,9.34,9.33,9.33,406000.0,9.33,9.34,9.33,9.33,406000.0
2011-01-05 13:05:00,9.33,9.33,9.33,9.33,204000.0,9.33,9.33,9.33,9.33,204000.0
2011-01-05 13:10:00,9.33,9.33,9.32,9.33,432000.0,9.33,9.33,9.32,9.33,432000.0
2011-01-05 13:15:00,9.33,9.33,9.32,9.33,498000.0,9.33,9.33,9.32,9.33,498000.0
2011-01-05 13:20:00,9.33,9.33,9.32,9.33,544000.0,9.33,9.33,9.32,9.33,544000.0
2011-01-05 13:25:00,9.33,9.33,9.33,9.33,246000.0,9.33,9.33,9.33,9.33,246000.0
2011-01-05 13:30:00,9.33,9.33,9.32,9.32,202000.0,9.33,9.33,9.32,9.32,202000.0
2011-01-05 13:35:00,9.32,9.33,9.32,9.32,800000.0,9.32,9.33,9.32,9.32,800000.0
2011-01-05 13:40:00,9.32,9.32,9.31,9.32,296000.0,9.32,9.32,9.31,9.32,296000.0
2011-01-05 13:45:00,9.32,9.33,9.32,9.32,426000.0,9.32,9.33,9.32,9.32,426000.0
2011-01-05 13:50:00,9.32,9.33,9.31,9.32,246000.0,9.32,9.33,9.31,9.32,246000.0
2011-01-05 13:55:00,9.32,9.33,9.32,9.33,294000.0,9.32,9.33,9.32,9.33,294000.0
2011-01-05 14:00:00,9.33,9.33,9.31,9.32,746000.0,9.33,9.33,9.31,9.32,746000.0
2011-01-05 14:05:00,9.32,9.32,9.31,9.32,224000.0,9.32,9.32,9.31,9.32,224000.0
2011-01-05 14:10:00,9.32,9.32,9.32,9.32,186000.0,9.32,9.32,9.32,9.32,186000.0
2011-01-05 14:15:00,9.32,9.33,9.32,9.33,346000.0,9.32,9.33,9.32,9.33,346000.0
2011-01-05 14:20:00,9.33,9.33,9.31,9.32,350000.0,9.33,9.33,9.31,9.32,350000.0
2011-01-05 14:25:00,9.32,9.32,9.31,9.31,274000.0,9.32,9.32,9.31,9.31,274000.0
2011-01-05 14:30:00,9.31,9.31,9.3,9.31,462000.0,9.31,9.31,9.3,9.31,462000.0
2011-01-05 14:35:00,9.31,9.32,9.31,9.32,754000.0,9.31,9.32,9.31,9.32,754000.0
2011-01-05 14:40:00,9.32,9.32,9.31,9.32,204000.0,9.32,9.32,9.31,9.32,204000.0
2011-01-05 14:45:00,9.32,9.33,9.32,9.32,244000.0,9.32,9.33,9.32,9.32,244000.0
2011-01-05 14:50:00,9.32,9.33,9.32,9.32,420000.0,9.32,9.33,9.32,9.32,420000.0
2011-01-05 14:55:00,9.32,9.32,9.31,9.32,352000.0,9.32,9.32,9.31,9.32,352000.0
2011-01-05 15:00:00,9.32,9.33,9.32,9.32,622000.0,9.32,9.33,9.32,9.32,622000.0
2011-01-05 15:05:00,9.32,9.33,9.32,9.33,532000.0,9.32,9.33,9.32,9.33,532000.0
2011-01-05 15:10:00,9.33,9.33,9.33,9.33,738000.0,9.33,9.33,9.33,9.33,738000.0
2011-01-05 15:15:00,9.33,9.33,9.33,9.33,538000.0,9.33,9.33,9.33,9.33,538000.0
2011-01-05 15:20:00,9.33,9.33,9.32,9.33,602000.0,9.33,9.33,9.32,9.33,602000.0
2011-01-05 15:25:00,9.33,9.33,9.32,9.33,474000.0,9.33,9.33,9.32,9.33,474000.0
2011-01-05 15:30:00,9.33,9.33,9.32,9.33,766000.0,9.33,9.33,9.32,9.33,766000.0
2011-01-05 15:35:00,9.33,9.34,9.33,9.34,1076000.0,9.33,9.34,9.33,9.34,1076000.0
2011-01-05 15:40:00,9.34,9.35,9.33,9.33,1180000.0,9.34,9.35,9.33,9.33,1180000.0
2011-01-05 15:45:00,9.33,9.35,9.33,9.34,1352000.0,9.33,9.35,9.33,9.34,1352000.0
2011-01-05 15:50:00,9.34,9.37,9.33,9.37,2740000.0,9.34,9.37,9.33,9.37,2740000.0
2011-01-05 15:55:00,9.37,9.37,9.36,9.37,3704000.0,9.37,9.37,9.36,9.37,3704000.0
2011-01-06 09:30:00,9.32,9.35,9.31,9.33,2270000.0,9.32,9.35,9.31,9.33,2270000.0
2011-01-06 09:35:00,9.33,9.33,9.3,9.31,1312000.0,9.33,9.33,9.3,9.31,1312000.0
2011-01-06 09:40:00,9.3,9.34,9.3,9.33,1266000.0,9.3,9.34,9.3,9.33,1266000.0
2011-01-06 09:45:00,9.33,9.37,9.33,9.34,1774000.0,9.33,9.37,9.33,9.34,1774000.0
2011-01-06 09:50:00,9.33,9.35,9.33,9.35,816000.0,9.33,9.35,9.33,9.35,816000.0
2011-01-06 09:55:00,9.35,9.36,9.33,9.33,812000.0,9.35,9.36,9.33,9.33,812000.0
2011-01-06 10:00:00,9.34,9.37,9.34,9.35,1000000.0,9.34,9.37,9.34,9.35,1000000.0
2011-01-06 10:05:00,9.35,9.37,9.35,9.35,682000.0,9.35,9.37,9.35,9.35,682000.0
2011-01-06 10:10:00,9.36,9.36,9.33,9.33,1722000.0,9.36,9.36,9.33,9.33,1722000.0
2011-01-06 10:15:00,9.33,9.34,9.32,9.34,984000.0,9.33,9.34,9.32,9.34,984000.0
2011-01-06 10:20:00,9.34,9.35,9.33,9.35,954000.0,9.34,9.35,9.33,9.35,954000.0
2011-01-06 10:25:00,9.35,9.35,9.34,9.34,1038000.0,9.35,9.35,9.34,9.34,1038000.0
2011-01-06 10:30:00,9.34,9.35,9.34,9.35,724000.0,9.34,9.35,9.34,9.35,724000.0
2011-01-06 10:35:00,9.35,9.35,9.34,9.35,610000.0,9.35,9.35,9.34,9.35,610000.0
2011-01-06 10:40:00,9.34,9.36,9.34,9.36,1172000.0,9.34,9.36,9.34,9.36,1172000.0
2011-01-06 10:45:00,9.36,9.36,9.35,9.36,760000.0,9.36,9.36,9.35,9.36,760000.0
2011-01-06 10:50:00,9.36,9.36,9.33,9.34,942000.0,9.36,9.36,9.33,9.34,942000.0
2011-01-06 10:55:00,9.34,9.35,9.33,9.33,1454000.0,9.34,9.35,9.33,9.33,1454000.0
2011-01-06 11:00:00,9.33,9.34,9.31,9.31,874000.0,9.33,9.34,9.31,9.31,874000.0
2011-01-06 11:05:00,9.31,9.32,9.27,9.27,3480000.0,9.31,9.32,9.27,9.27,3480000.0
2011-01-06 11:10:00,9.27,9.29,9.26,9.28,1084000.0,9.27,9.29,9.26,9.28,1084000.0
2011-01-06 11:15:00,9.28,9.3,9.28,9.3,1090000.0,9.28,9.3,9.28,9.3,1090000.0
2011-01-06 11:20:00,9.3,9.31,9.3,9.31,1026000.0,9.3,9.31,9.3,9.31,1026000.0
2011-01-06 11:25:00,9.31,9.32,9.31,9.32,712000.0,9.31,9.32,9.31,9.32,712000.0
2011-01-06 11:30:00,9.32,9.32,9.31,9.31,412000.0,9.32,9.32,9.31,9.31,412000.0
2011-01-06 11:35:00,9.31,9.31,9.3,9.3,628000.0,9.31,9.31,9.3,9.3,628000.0
2011-01-06 11:40:00,9.3,9.31,9.29,9.31,718000.0,9.3,9.31,9.29,9.31,718000.0
2011-01-06 11:45:00,9.31,9.33,9.31,9.33,1330000.0,9.31,9.33,9.31,9.33,1330000.0
2011-01-06 11:50:00,9.33,9.33,9.33,9.33,256000.0,9.33,9.33,9.33,9.33,256000.0
2011-01-06 11:55:00,9.32,9.33,9.32,9.32,268000.0,9.32,9.33,9.32,9.32,268000.0
2011-01-06 12:00:00,9.32,9.32,9.31,9.32,412000.0,9.32,9.32,9.31,9.32,412000.0
2011-01-06 12:05:00,9.32,9.32,9.3,9.31,548000.0,9.32,9.32,9.3,9.31,548000.0
2011-01-06 12:10:00,9.31,9.32,9.3,9.31,196000.0,9.31,9.32,9.3,9.31,196000.0
2011-01-06 12:15:00,9.31,9.32,9.31,9.31,208000.0,9.31,9.32,9.31,9.31,208000.0
2011-01-06 12:20:00,9.31,9.31,9.3,9.31,328000.0,9.31,9.31,9.3,9.31,328000.0
2011-01-06 12:25:00,9.31,9.31,9.29,9.3,306000.0,9.31,9.31,9.29,9.3,306000.0
2011-01-06 12:30:00,9.3,9.3,9.29,9.29,762000.0,9.3,9.3,9.29,9.29,762000.0
2011-01-06 12:35:00,9.29,9.3,9.28,9.28,2352000.0,9.29,9.3,9.28,9.28,2352000.0
2011-01-06 12:40:00,9.29,9.3,9.28,9.3,470000.0,9.29,9.3,9.28,9.3,470000.0
2011-01-06 12:45:00,9.3,9.31,9.3,9.3,536000.0,9.3,9.31,9.3,9.3,536000.0
2011-01-06 12:50:00,9.3,9.3,9.3,9.3,288000.0,9.3,9.3,9.3,9.3,288000.0
2011-01-06 12:55:00,9.29,9.3,9.28,9.29,342000.0,9.29,9.3,9.28,9.29,342000.0
2011-01-06 13:00:00,9.29,9.29,9.28,9.28,422000.0,9.29,9.29,9.28,9.28,422000.0
2011-01-06 13:05:00,9.28,9.28,9.28,9.28,342000.0,9.28,9.28,9.28,9.28,342000.0
2011-01-06 13:10:00,9.28,9.28,9.28,9.28,318000.0,9.28,9.28,9.28,9.28,318000.0
2011-01-06 13:15:00,9.28,9.29,9.28,9.28,268000.0,9.28,9.29,9.28,9.28,268000.0
2011-01-06 13:20:00,9.28,9.28,9.27,9.27,412000.0,9.28,9.28,9.27,9.27,412000.0
2011-01-06 13:25:00,9.27,9.28,9.27,9.28,214000.0,9.27,9.28,9.27,9.28,214000.0
2011-01-06 13:30:00,9.28,9.28,9.27,9.28,354000.0,9.28,9.28,9.27,9.28,354000.0
2011-01-06 13:35:00,9.28,9.29,9.28,9.28,504000.0,9.28,9.29,9.28,9.28,504000.0
2011-01-06 13:40:00,9.28,9.29,9.28,9.29,634000.0,9.28,9.29,9.28,9.29,634000.0
2011-01-06 13:45:00,9.29,9.29,9.29,9.29,524000.0,9.29,9.29,9.29,9.29,524000.0
2011-01-06 13:50:00,9.29,9.31,9.29,9.31,852000.0,9.29,9.31,9.29,9.31,852000.0
2011-01-06 13:55:00,9.31,9.32,9.31,9.32,688000.0,9.31,9.32,9.31,9.32,688000.0
2011-01-06 14:00:00,9.32,9.33,9.31,9.31,668000.0,9.32,9.33,9.31,9.31,668000.0
2011-01-06 14:05:00,9.31,9.32,9.31,9.31,336000.0,9.31,9.32,9.31,9.31,336000.0
2011-01-06 14:10:00,9.31,9.31,9.3,9.3,286000.0,9.31,9.31,9.3,9.3,286000.0
2011-01-06 14:15:00,9.3,9.31,9.3,9.3,270000.0,9.3,9.31,9.3,9.3,270000.0
2011-01-06 14:20:00,9.3,9.31,9.3,9.3,586000.0,9.3,9.31,9.3,9.3,586000.0
2011-01-06 14:25:00,9.3,9.31,9.3,9.31,296000.0,9.3,9.31,9.3,9.31,296000.0
2011-01-06 14:30:00,9.31,9.31,9.3,9.3,490000.0,9.31,9.31,9.3,9.3,490000.0
2011-01-06 14:35:00,9.3,9.3,9.28,9.3,664000.0,9.3,9.3,9.28,9.3,664000.0
2011-01-06 14:40:00,9.29,9.29,9.28,9.29,968000.0,9.29,9.29,9.28,9.29,968000.0
2011-01-06 14:45:00,9.28,9.3,9.28,9.29,910000.0,9.28,9.3,9.28,9.29,910000.0
2011-01-06 14:50:00,9.29,9.29,9.27,9.29,698000.0,9.29,9.29,9.27,9.29,698000.0
2011-01-06 14:55:00,9.29,9.29,9.28,9.28,326000.0,9.29,9.29,9.28,9.28,326000.0
2011-01-06 15:00:00,9.28,9.29,9.28,9.29,418000.0,9.28,9.29,9.28,9.29,418000.0
2011-01-06 15:05:00,9.29,9.3,9.28,9.29,532000.0,9.29,9.3,9.28,9.29,532000.0
2011-01-06 15:10:00,9.29,9.3,9.29,9.29,238000.0,9.29,9.3,9.29,9.29,238000.0
2011-01-06 15:15:00,9.29,9.3,9.29,9.29,372000.0,9.29,9.3,9.29,9.29,372000.0
2011-01-06 15:20:00,9.29,9.29,9.28,9.28,578000.0,9.29,9.29,9.28,9.28,578000.0
2011-01-06 15:25:00,9.28,9.29,9.27,9.28,1018000.0,9.28,9.29,9.27,9.28,1018000.0
2011-01-06 15:30:00,9.28,9.28,9.28,9.28,496000.0,9.28,9.28,9.28,9.28,496000.0
2011-01-06 15:35:00,9.28,9.3,9.28,9.29,596000.0,9.28,9.3,9.28,9.29,596000.0
2011-01-06 15:40:00,9.29,9.3,9.29,9.29,866000.0,9.29,9.3,9.29,9.29,866000.0
2011-01-06 15:45:00,9.29,9.3,9.29,9.3,1160000.0,9.29,9.3,9.29,9.3,1160000.0
2011-01-06 15:50:00,9.3,9.3,9.29,9.29,1094000.0,9.3,9.3,9.29,9.29,1094000.0
2011-01-06 15:55:00,9.29,9.3,9.29,9.29,1528000.0,9.29,9.3,9.29,9.29,1528000.0
2011-01-07 09:30:00,9.39,9.41,9.38,9.4,4122000.0,9.39,9.41,9.38,9.4,4122000.0
2011-01-07 09:35:00,9.41,9.41,9.35,9.37,2236000.0,9.41,9.41,9.35,9.37,2236000.0
2011-01-07 09:40:00,9.37,9.38,9.35,9.37,1350000.0,9.37,9.38,9.35,9.37,1350000.0
2011-01-07 09:45:00,9.37,9.39,9.36,9.37,1786000.0,9.37,9.39,9.36,9.37,1786000.0
2011-01-07 09:50:00,9.37,9.38,9.36,9.37,1232000.0,9.37,9.38,9.36,9.37,1232000.0
2011-01-07 09:55:00,9.37,9.39,9.37,9.39,1966000.0,9.37,9.39,9.37,9.39,1966000.0
2011-01-07 10:00:00,9.38,9.39,9.38,9.38,878000.0,9.38,9.39,9.38,9.38,878000.0
2011-01-07 10:05:00,9.38,9.42,9.38,9.41,2330000.0,9.38,9.42,9.38,9.41,2330000.0
2011-01-07 10:10:00,9.41,9.41,9.39,9.41,1192000.0,9.41,9.41,9.39,9.41,1192000.0
2011-01-07 10:15:00,9.41,9.41,9.38,9.39,1054000.0,9.41,9.41,9.38,9.39,1054000.0
2011-01-07 10:20:00,9.4,9.41,9.38,9.41,904000.0,9.4,9.41,9.38,9.41,904000.0
2011-01-07 10:25:00,9.4,9.41,9.4,9.41,1048000.0,9.4,9.41,9.4,9.41,1048000.0
2011-01-07 10:30:00,9.41,9.42,9.41,9.42,910000.0,9.41,9.42,9.41,9.42,910000.0
2011-01-07 10:35:00,9.42,9.42,9.39,9.4,854000.0,9.42,9.42,9.39,9.4,854000.0
2011-01-07 10:40:00,9.41,9.41,9.38,9.39,1304000.0,9.41,9.41,9.38,9.39,1304000.0
2011-01-07 10:45:00,9.39,9.39,9.38,9.38,1110000.0,9.39,9.39,9.38,9.38,1110000.0
2011-01-07 10:50:00,9.38,9.38,9.33,9.33,4096000.0,9.38,9.38,9.33,9.33,4096000.0
2011-01-07 10:55:00,9.33,9.36,9.33,9.35,1498000.0,9.33,9.36,9.33,9.35,1498000.0
2011-01-07 11:00:00,9.35,9.35,9.33,9.34,1040000.0,9.35,9.35,9.33,9.34,1040000.0
2011-01-07 11:05:00,9.34,9.34,9.3,9.31,1882000.0,9.34,9.34,9.3,9.31,1882000.0
2011-01-07 11:10:00,9.3,9.31,9.28,9.29,2724000.0,9.3,9.31,9.28,9.29,2724000.0
2011-01-07 11:15:00,9.29,9.31,9.29,9.3,1802000.0,9.29,9.31,9.29,9.3,1802000.0
2011-01-07 11:20:00,9.3,9.3,9.27,9.28,3048000.0,9.3,9.3,9.27,9.28,3048000.0
2011-01-07 11:25:00,9.28,9.28,9.26,9.26,2268000.0,9.28,9.28,9.26,9.26,2268000.0
2011-01-07 11:30:00,9.26,9.26,9.23,9.24,3252000.0,9.26,9.26,9.23,9.24,3252000.0
2011-01-07 11:35:00,9.24,9.25,9.22,9.24,3310000.0,9.24,9.25,9.22,9.24,3310000.0
2011-01-07 11:40:00,9.24,9.26,9.23,9.25,1438000.0,9.24,9.26,9.23,9.25,1438000.0
2011-01-07 11:45:00,9.25,9.26,9.25,9.25,1286000.0,9.25,9.26,9.25,9.25,1286000.0
2011-01-07 11:50:00,9.25,9.27,9.25,9.26,1512000.0,9.25,9.27,9.25,9.26,1512000.0
2011-01-07 11:55:00,9.26,9.27,9.23,9.24,1040000.0,9.26,9.27,9.23,9.24,1040000.0
2011-01-07 12:00:00,9.24,9.25,9.23,9.25,850000.0,9.24,9.25,9.23,9.25,850000.0
2011-01-07 12:05:00,9.25,9.26,9.25,9.25,500000.0,9.25,9.26,9.25,9.25,500000.0
2011-01-07 12:10:00,9.25,9.25,9.24,9.25,786000.0,9.25,9.25,9.24,9.25,786000.0
2011-01-07 12:15:00,9.25,9.26,9.24,9.25,648000.0,9.25,9.26,9.24,9.25,648000.0
2011-01-07 12:20:00,9.25,9.25,9.24,9.25,486000.0,9.25,9.25,9.24,9.25,486000.0
2011-01-07 12:25:00,9.25,9.25,9.24,9.24,896000.0,9.25,9.25,9.24,9.24,896000.0
2011-01-07 12:30:00,9.24,9.24,9.21,9.21,2520000.0,9.24,9.24,9.21,9.21,2520000.0
2011-01-07 12:35:00,9.21,9.23,9.21,9.23,842000.0,9.21,9.23,9.21,9.23,842000.0
2011-01-07 12:40:00,9.23,9.23,9.21,9.22,674000.0,9.23,9.23,9.21,9.22,674000.0
2011-01-07 12:45:00,9.23,9.23,9.21,9.21,1272000.0,9.23,9.23,9.21,9.21,1272000.0
2011-01-07 12:50:00,9.21,9.22,9.19,9.19,2372000.0,9.21,9.22,9.19,9.19,2372000.0
2011-01-07 12:55:00,9.19,9.22,9.19,9.22,1630000.0,9.19,9.22,9.19,9.22,1630000.0
2011-01-07 13:00:00,9.22,9.23,9.21,9.22,1172000.0,9.22,9.23,9.21,9.22,1172000.0
2011-01-07 13:05:00,9.22,9.22,9.2,9.2,760000.0,9.22,9.22,9.2,9.2,760000.0
2011-01-07 13:10:00,9.2,9.21,9.19,9.2,554000.0,9.2,9.21,9.19,9.2,554000.0
2011-01-07 13:15:00,9.2,9.23,9.2,9.23,828000.0,9.2,9.23,9.2,9.23,828000.0
2011-01-07 13:20:00,9.23,9.23,9.22,9.23,380000.0,9.23,9.23,9.22,9.23,380000.0
2011-01-07 13:25:00,9.23,9.23,9.22,9.22,1010000.0,9.23,9.23,9.22,9.22,1010000.0
2011-01-07 13:30:00,9.22,9.25,9.22,9.24,728000.0,9.22,9.25,9.22,9.24,728000.0
2011-01-07 13:35:00,9.25,9.26,9.24,9.26,1256000.0,9.25,9.26,9.24,9.26,1256000.0
2011-01-07 13:40:00,9.26,9.26,9.25,9.25,570000.0,9.26,9.26,9.25,9.25,570000.0
2011-01-07 13:45:00,9.25,9.26,9.25,9.25,550000.0,9.25,9.26,9.25,9.25,550000.0
2011-01-07 13:50:00,9.25,9.26,9.24,9.25,610000.0,9.25,9.26,9.24,9.25,610000.0
2011-01-07 13:55:00,9.25,9.25,9.24,9.25,412000.0,9.25,9.25,9.24,9.25,412000.0
2011-01-07 14:00:00,9.25,9.26,9.24,9.26,772000.0,9.25,9.26,9.24,9.26,772000.0
2011-01-07 14:05:00,9.26,9.27,9.26,9.26,664000.0,9.26,9.27,9.26,9.26,664000.0
2011-01-07 14:10:00,9.26,9.27,9.26,9.27,392000.0,9.26,9.27,9.26,9.27,392000.0
2011-01-07 14:15:00,9.27,9.27,9.27,9.27,458000.0,9.27,9.27,9.27,9.27,458000.0
2011-01-07 14:20:00,9.27,9.27,9.27,9.27,632000.0,9.27,9.27,9.27,9.27,632000.0
2011-01-07 14:25:00,9.27,9.27,9.26,9.27,194000.0,9.27,9.27,9.26,9.27,194000.0
2011-01-07 14:30:00,9.27,9.27,9.25,9.26,654000.0,9.27,9.27,9.25,9.26,654000.0
2011-01-07 14:35:00,9.26,9.28,9.26,9.27,686000.0,9.26,9.28,9.26,9.27,686000.0
2011-01-07 14:40:00,9.27,9.27,9.26,9.27,412000.0,9.27,9.27,9.26,9.27,412000.0
2011-01-07 14:45:00,9.27,9.28,9.26,9.27,502000.0,9.27,9.28,9.26,9.27,502000.0
2011-01-07 14:50:00,9.27,9.28,9.26,9.27,534000.0,9.27,9.28,9.26,9.27,534000.0
2011-01-07 14:55:00,9.27,9.28,9.26,9.27,722000.0,9.27,9.28,9.26,9.27,722000.0
2011-01-07 15:00:00,9.26,9.27,9.26,9.26,424000.0,9.26,9.27,9.26,9.26,424000.0
2011-01-07 15:05:00,9.26,9.27,9.26,9.27,800000.0,9.26,9.27,9.26,9.27,800000.0
2011-01-07 15:10:00,9.27,9.27,9.26,9.26,686000.0,9.27,9.27,9.26,9.26,686000.0
2011-01-07 15:15:00,9.26,9.28,9.26,9.28,1174000.0,9.26,9.28,9.26,9.28,1174000.0
2011-01-07 15:20:00,9.28,9.29,9.28,9.29,1480000.0,9.28,9.29,9.28,9.29,1480000.0
2011-01-07 15:25:00,9.29,9.31,9.28,9.28,1874000.0,9.29,9.31,9.28,9.28,1874000.0
2011-01-07 15:30:00,9.28,9.29,9.27,9.28,976000.0,9.28,9.29,9.27,9.28,976000.0
2011-01-07 15:35:00,9.28,9.29,9.28,9.28,856000.0,9.28,9.29,9.28,9.28,856000.0
2011-01-07 15:40:00,9.28,9.29,9.28,9.28,902000.0,9.28,9.29,9.28,9.28,902000.0
2011-01-07 15:45:00,9.28,9.28,9.27,9.27,1476000.0,9.28,9.28,9.27,9.27,1476000.0
2011-01-07 15:50:00,9.27,9.28,9.27,9.27,2574000.0,9.27,9.28,9.27,9.27,2574000.0
2011-01-07 15:55:00,9.27,9.28,9.27,9.28,2756000.0,9.27,9.28,9.27,9.28,2756000.0
2011-01-10 09:30:00,9.25,9.26,9.21,9.21,2428000.0,9.25,9.26,9.21,9.21,2428000.0
2011-01-10 09:35:00,9.21,9.22,9.2,9.21,1462000.0,9.21,9.22,9.2,9.21,1462000.0
2011-01-10 09:40:00,9.21,9.25,9.21,9.25,1098000.0,9.21,9.25,9.21,9.25,1098000.0
2011-01-10 09:45:00,9.25,9.26,9.22,9.24,1214000.0,9.25,9.26,9.22,9.24,1214000.0
2011-01-10 09:50:00,9.24,9.24,9.19,9.21,1646000.0,9.24,9.24,9.19,9.21,1646000.0
2011-01-10 09:55:00,9.21,9.22,9.16,9.17,2208000.0,9.21,9.22,9.16,9.17,2208000.0
2011-01-10 10:00:00,9.17,9.2,9.16,9.18,1210000.0,9.17,9.2,9.16,9.18,1210000.0
2011-01-10 10:05:00,9.18,9.21,9.18,9.2,908000.0,9.18,9.21,9.18,9.2,908000.0
2011-01-10 10:10:00,9.2,9.22,9.19,9.2,1592000.0,9.2,9.22,9.19,9.2,1592000.0
2011-01-10 10:15:00,9.2,9.22,9.19,9.2,1280000.0,9.2,9.22,9.19,9.2,1280000.0
2011-01-10 10:20:00,9.2,9.22,9.19,9.22,856000.0,9.2,9.22,9.19,9.22,856000.0
2011-01-10 10:25:00,9.22,9.22,9.2,9.21,850000.0,9.22,9.22,9.2,9.21,850000.0
2011-01-10 10:30:00,9.21,9.23,9.2,9.21,1178000.0,9.21,9.23,9.2,9.21,1178000.0
2011-01-10 10:35:00,9.21,9.21,9.19,9.2,862000.0,9.21,9.21,9.19,9.2,862000.0
2011-01-10 10:40:00,9.2,9.21,9.19,9.21,978000.0,9.2,9.21,9.19,9.21,978000.0
2011-01-10 10:45:00,9.21,9.21,9.19,9.21,704000.0,9.21,9.21,9.19,9.21,704000.0
2011-01-10 10:50:00,9.21,9.21,9.18,9.18,744000.0,9.21,9.21,9.18,9.18,744000.0
2011-01-10 10:55:00,9.18,9.19,9.16,9.17,1316000.0,9.18,9.19,9.16,9.17,1316000.0
2011-01-10 11:00:00,9.17,9.18,9.17,9.17,1102000.0,9.17,9.18,9.17,9.17,1102000.0
2011-01-10 11:05:00,9.17,9.17,9.15,9.16,1154000.0,9.17,9.17,9.15,9.16,1154000.0
2011-01-10 11:10:00,9.16,9.16,9.14,9.14,1628000.0,9.16,9.16,9.14,9.14,1628000.0
2011-01-10 11:15:00,9.14,9.15,9.13,9.14,2228000.0,9.14,9.15,9.13,9.14,2228000.0
2011-01-10 11:20:00,9.13,9.15,9.13,9.15,946000.0,9.13,9.15,9.13,9.15,946000.0
2011-01-10 11:25:00,9.15,9.16,9.15,9.16,916000.0,9.15,9.16,9.15,9.16,916000.0
2011-01-10 11:30:00,9.16,9.17,9.15,9.17,688000.0,9.16,9.17,9.15,9.17,688000.0
2011-01-10 11:35:00,9.17,9.17,9.16,9.17,962000.0,9.17,9.17,9.16,9.17,962000.0
2011-01-10 11:40:00,9.17,9.18,9.16,9.18,780000.0,9.17,9.18,9.16,9.18,780000.0
2011-01-10 11:45:00,9.18,9.19,9.17,9.18,566000.0,9.18,9.19,9.17,9.18,566000.0
2011-01-10 11:50:00,9.18,9.18,9.17,9.18,394000.0,9.18,9.18,9.17,9.18,394000.0
2011-01-10 11:55:00,9.18,9.2,9.18,9.2,610000.0,9.18,9.2,9.18,9.2,610000.0
2011-01-10 12:00:00,9.2,9.2,9.19,9.19,460000.0,9.2,9.2,9.19,9.19,460000.0
2011-01-10 12:05:00,9.2,9.21,9.19,9.21,988000.0,9.2,9.21,9.19,9.21,988000.0
2011-01-10 12:10:00,9.21,9.21,9.19,9.19,410000.0,9.21,9.21,9.19,9.19,410000.0
2011-01-10 12:15:00,9.19,9.2,9.18,9.2,670000.0,9.19,9.2,9.18,9.2,670000.0
2011-01-10 12:20:00,9.2,9.21,9.19,9.2,420000.0,9.2,9.21,9.19,9.2,420000.0
2011-01-10 12:25:00,9.2,9.22,9.2,9.21,692000.0,9.2,9.22,9.2,9.21,692000.0
2011-01-10 12:30:00,9.21,9.21,9.19,9.2,586000.0,9.21,9.21,9.19,9.2,586000.0
2011-01-10 12:35:00,9.2,9.21,9.2,9.21,448000.0,9.2,9.21,9.2,9.21,448000.0
2011-01-10 12:40:00,9.21,9.21,9.2,9.2,266000.0,9.21,9.21,9.2,9.2,266000.0
2011-01-10 12:45:00,9.21,9.22,9.2,9.21,466000.0,9.21,9.22,9.2,9.21,466000.0
2011-01-10 12:50:00,9.21,9.22,9.2,9.21,354000.0,9.21,9.22,9.2,9.21,354000.0
2011-01-10 12:55:00,9.21,9.21,9.19,9.19,376000.0,9.21,9.21,9.19,9.19,376000.0
2011-01-10 13:00:00,9.19,9.2,9.19,9.2,252000.0,9.19,9.2,9.19,9.2,252000.0
2011-01-10 13:05:00,9.2,9.22,9.2,9.22,802000.0,9.2,9.22,9.2,9.22,802000.0
2011-01-10 13:10:00,9.22,9.22,9.21,9.22,604000.0,9.22,9.22,9.21,9.22,604000.0
2011-01-10 13:15:00,9.22,9.22,9.21,9.21,292000.0,9.22,9.22,9.21,9.21,292000.0
2011-01-10 13:20:00,9.22,9.22,9.21,9.22,224000.0,9.22,9.22,9.21,9.22,224000.0
2011-01-10 13:25:00,9.21,9.22,9.21,9.22,398000.0,9.21,9.22,9.21,9.22,398000.0
2011-01-10 13:30:00,9.22,9.24,9.22,9.23,908000.0,9.22,9.24,9.22,9.23,908000.0
2011-01-10 13:35:00,9.23,9.24,9.23,9.23,360000.0,9.23,9.24,9.23,9.23,360000.0
2011-01-10 13:40:00,9.23,9.23,9.22,9.22,306000.0,9.23,9.23,9.22,9.22,306000.0
2011-01-10 13:45:00,9.22,9.22,9.22,9.22,422000.0,9.22,9.22,9.22,9.22,422000.0
2011-01-10 13:50:00,9.22,9.23,9.22,9.22,470000.0,9.22,9.23,9.22,9.22,470000.0
2011-01-10 13:55:00,9.22,9.22,9.21,9.21,340000.0,9.22,9.22,9.21,9.21,340000.0
2011-01-10 14:00:00,9.21,9.21,9.2,9.21,398000.0,9.21,9.21,9.2,9.21,398000.0
2011-01-10 14:05:00,9.2,9.2,9.19,9.19,758000.0,9.2,9.2,9.19,9.19,758000.0
2011-01-10 14:10:00,9.2,9.21,9.19,9.21,426000.0,9.2,9.21,9.19,9.21,426000.0
2011-01-10 14:15:00,9.21,9.21,9.2,9.2,172000.0,9.21,9.21,9.2,9.2,172000.0
2011-01-10 14:20:00,9.21,9.23,9.2,9.23,746000.0,9.21,9.23,9.2,9.23,746000.0
2011-01-10 14:25:00,9.23,9.23,9.22,9.22,392000.0,9.23,9.23,9.22,9.22,392000.0
2011-01-10 14:30:00,9.23,9.24,9.22,9.23,494000.0,9.23,9.24,9.22,9.23,494000.0
2011-01-10 14:35:00,9.23,9.24,9.23,9.23,418000.0,9.23,9.24,9.23,9.23,418000.0
2011-01-10 14:40:00,9.23,9.23,9.22,9.22,218000.0,9.23,9.23,9.22,9.22,218000.0
2011-01-10 14:45:00,9.22,9.23,9.22,9.23,222000.0,9.22,9.23,9.22,9.23,222000.0
2011-01-10 14:50:00,9.23,9.23,9.22,9.23,206000.0,9.23,9.23,9.22,9.23,206000.0
2011-01-10 14:55:00,9.23,9.24,9.23,9.23,564000.0,9.23,9.24,9.23,9.23,564000.0
2011-01-10 15:00:00,9.23,9.23,9.22,9.22,370000.0,9.23,9.23,9.22,9.22,370000.0
2011-01-10 15:05:00,9.22,9.24,9.22,9.23,500000.0,9.22,9.24,9.22,9.23,500000.0
2011-01-10 15:10:00,9.23,9.24,9.22,9.22,432000.0,9.23,9.24,9.22,9.22,432000.0
2011-01-10 15:15:00,9.22,9.23,9.22,9.22,894000.0,9.22,9.23,9.22,9.22,894000.0
2011-01-10 15:20:00,9.22,9.24,9.22,9.24,428000.0,9.22,9.24,9.22,9.24,428000.0
2011-01-10 15:25:00,9.24,9.26,9.23,9.25,812000.0,9.24,9.26,9.23,9.25,812000.0
2011-01-10 15:30:00,9.25,9.26,9.25,9.25,776000.0,9.25,9.26,9.25,9.25,776000.0
2011-01-10 15:35:00,9.26,9.26,9.25,9.26,784000.0,9.26,9.26,9.25,9.26,784000.0
2011-01-10 15:40:00,9.26,9.26,9.25,9.25,672000.0,9.26,9.26,9.25,9.25,672000.0
2011-01-10 15:45:00,9.25,9.25,9.24,9.24,820000.0,9.25,9.25,9.24,9.24,820000.0
2011-01-10 15:50:00,9.24,9.25,9.24,9.24,694000.0,9.24,9.25,9.24,9.24,694000.0
2011-01-10 15:55:00,9.24,9.25,9.23,9.23,1788000.0,9.24,9.25,9.23,9.23,1788000.0
2011-01-11 09:30:00,9.27,9.3,9.24,9.25,2302000.0,9.27,9.3,9.24,9.25,2302000.0
2011-01-11 09:35:00,9.24,9.26,9.24,9.25,1626000.0,9.24,9.26,9.24,9.25,1626000.0
2011-01-11 09:40:00,9.25,9.26,9.24,9.26,840000.0,9.25,9.26,9.24,9.26,840000.0
2011-01-11 09:45:00,9.25,9.25,9.21,9.23,1780000.0,9.25,9.25,9.21,9.23,1780000.0
2011-01-11 09:50:00,9.22,9.24,9.21,9.22,856000.0,9.22,9.24,9.21,9.22,856000.0
2011-01-11 09:55:00,9.22,9.23,9.2,9.21,614000.0,9.22,9.23,9.2,9.21,614000.0
2011-01-11 10:00:00,9.21,9.24,9.2,9.22,1262000.0,9.21,9.24,9.2,9.22,1262000.0
2011-01-11 10:05:00,9.22,9.24,9.21,9.23,926000.0,9.22,9.24,9.21,9.23,926000.0
2011-01-11 10:10:00,9.23,9.23,9.19,9.19,1432000.0,9.23,9.23,9.19,9.19,1432000.0
2011-01-11 10:15:00,9.19,9.2,9.18,9.18,1356000.0,9.19,9.2,9.18,9.18,1356000.0
2011-01-11 10:20:00,9.18,9.21,9.18,9.2,1380000.0,9.18,9.21,9.18,9.2,1380000.0
2011-01-11 10:25:00,9.2,9.22,9.19,9.2,740000.0,9.2,9.22,9.19,9.2,740000.0
2011-01-11 10:30:00,9.21,9.21,9.18,9.18,898000.0,9.21,9.21,9.18,9.18,898000.0
2011-01-11 10:35:00,9.18,9.19,9.17,9.19,780000.0,9.18,9.19,9.17,9.19,780000.0
2011-01-11 10:40:00,9.19,9.2,9.19,9.19,486000.0,9.19,9.2,9.19,9.19,486000.0
2011-01-11 10:45:00,9.19,9.21,9.19,9.21,866000.0,9.19,9.21,9.19,9.21,866000.0
2011-01-11 10:50:00,9.21,9.22,9.21,9.22,870000.0,9.21,9.22,9.21,9.22,870000.0
2011-01-11 10:55:00,9.22,9.23,9.21,9.23,720000.0,9.22,9.23,9.21,9.23,720000.0
2011-01-11 11:00:00,9.23,9.24,9.22,9.23,692000.0,9.23,9.24,9.22,9.23,692000.0
2011-01-11 11:05:00,9.23,9.23,9.22,9.22,420000.0,9.23,9.23,9.22,9.22,420000.0
2011-01-11 11:10:00,9.22,9.23,9.22,9.22,544000.0,9.22,9.23,9.22,9.22,544000.0
2011-01-11 11:15:00,9.22,9.22,9.21,9.22,324000.0,9.22,9.22,9.21,9.22,324000.0
2011-01-11 11:20:00,9.22,9.22,9.21,9.22,244000.0,9.22,9.22,9.21,9.22,244000.0
2011-01-11 11:25:00,9.21,9.22,9.21,9.21,266000.0,9.21,9.22,9.21,9.21,266000.0
2011-01-11 11:30:00,9.21,9.23,9.21,9.23,258000.0,9.21,9.23,9.21,9.23,258000.0
2011-01-11 11:35:00,9.23,9.23,9.21,9.22,910000.0,9.23,9.23,9.21,9.22,910000.0
2011-01-11 11:40:00,9.22,9.22,9.21,9.22,678000.0,9.22,9.22,9.21,9.22,678000.0
2011-01-11 11:45:00,9.22,9.24,9.22,9.24,416000.0,9.22,9.24,9.22,9.24,416000.0
2011-01-11 11:50:00,9.24,9.24,9.22,9.22,216000.0,9.24,9.24,9.22,9.22,216000.0
2011-01-11 11:55:00,9.22,9.22,9.21,9.21,328000.0,9.22,9.22,9.21,9.21,328000.0
2011-01-11 12:00:00,9.21,9.21,9.2,9.2,612000.0,9.21,9.21,9.2,9.2,612000.0
2011-01-11 12:05:00,9.2,9.21,9.2,9.21,268000.0,9.2,9.21,9.2,9.21,268000.0
2011-01-11 12:10:00,9.21,9.22,9.21,9.22,296000.0,9.21,9.22,9.21,9.22,296000.0
2011-01-11 12:15:00,9.22,9.22,9.21,9.21,190000.0,9.22,9.22,9.21,9.21,190000.0
2011-01-11 12:20:00,9.21,9.21,9.2,9.21,230000.0,9.21,9.21,9.2,9.21,230000.0
2011-01-11 12:25:00,9.21,9.22,9.21,9.22,114000.0,9.21,9.22,9.21,9.22,114000.0
2011-01-11 12:30:00,9.22,9.22,9.21,9.22,184000.0,9.22,9.22,9.21,9.22,184000.0
2011-01-11 12:35:00,9.22,9.24,9.22,9.23,532000.0,9.22,9.24,9.22,9.23,532000.0
2011-01-11 12:40:00,9.22,9.22,9.21,9.21,196000.0,9.22,9.22,9.21,9.21,196000.0
2011-01-11 12:45:00,9.21,9.22,9.21,9.21,578000.0,9.21,9.22,9.21,9.21,578000.0
2011-01-11 12:50:00,9.21,9.22,9.21,9.22,122000.0,9.21,9.22,9.21,9.22,122000.0
2011-01-11 12:55:00,9.22,9.23,9.22,9.23,304000.0,9.22,9.23,9.22,9.23,304000.0
2011-01-11 13:00:00,9.22,9.23,9.22,9.22,166000.0,9.22,9.23,9.22,9.22,166000.0
2011-01-11 13:05:00,9.22,9.23,9.2,9.21,474000.0,9.22,9.23,9.2,9.21,474000.0
2011-01-11 13:10:00,9.21,9.21,9.18,9.19,820000.0,9.21,9.21,9.18,9.19,820000.0
2011-01-11 13:15:00,9.19,9.2,9.19,9.2,430000.0,9.19,9.2,9.19,9.2,430000.0
2011-01-11 13:20:00,9.2,9.21,9.2,9.21,288000.0,9.2,9.21,9.2,9.21,288000.0
2011-01-11 13:25:00,9.21,9.21,9.2,9.21,250000.0,9.21,9.21,9.2,9.21,250000.0
2011-01-11 13:30:00,9.2,9.21,9.2,9.2,152000.0,9.2,9.21,9.2,9.2,152000.0
2011-01-11 13:35:00,9.21,9.21,9.2,9.2,356000.0,9.21,9.21,9.2,9.2,356000.0
2011-01-11 13:40:00,9.21,9.21,9.19,9.19,126000.0,9.21,9.21,9.19,9.19,126000.0
2011-01-11 13:45:00,9.2,9.2,9.19,9.19,272000.0,9.2,9.2,9.19,9.19,272000.0
2011-01-11 13:50:00,9.2,9.2,9.18,9.19,444000.0,9.2,9.2,9.18,9.19,444000.0
2011-01-11 13:55:00,9.19,9.19,9.18,9.19,564000.0,9.19,9.19,9.18,9.19,564000.0
2011-01-11 14:00:00,9.19,9.19,9.16,9.17,1348000.0,9.19,9.19,9.16,9.17,1348000.0
2011-01-11 14:05:00,9.18,9.18,9.17,9.18,596000.0,9.18,9.18,9.17,9.18,596000.0
2011-01-11 14:10:00,9.18,9.18,9.17,9.18,570000.0,9.18,9.18,9.17,9.18,570000.0
2011-01-11 14:15:00,9.17,9.18,9.17,9.17,508000.0,9.17,9.18,9.17,9.17,508000.0
2011-01-11 14:20:00,9.17,9.18,9.17,9.17,204000.0,9.17,9.18,9.17,9.17,204000.0
2011-01-11 14:25:00,9.17,9.18,9.16,9.18,556000.0,9.17,9.18,9.16,9.18,556000.0
2011-01-11 14:30:00,9.17,9.18,9.17,9.17,316000.0,9.17,9.18,9.17,9.17,316000.0
2011-01-11 14:35:00,9.17,9.17,9.16,9.17,558000.0,9.17,9.17,9.16,9.17,558000.0
2011-01-11 14:40:00,9.17,9.18,9.16,9.18,394000.0,9.17,9.18,9.16,9.18,394000.0
2011-01-11 14:45:00,9.18,9.18,9.17,9.17,186000.0,9.18,9.18,9.17,9.17,186000.0
2011-01-11 14:50:00,9.17,9.18,9.17,9.17,492000.0,9.17,9.18,9.17,9.17,492000.0
2011-01-11 14:55:00,9.17,9.18,9.17,9.17,1006000.0,9.17,9.18,9.17,9.17,1006000.0
2011-01-11 15:00:00,9.17,9.18,9.17,9.17,746000.0,9.17,9.18,9.17,9.17,746000.0
2011-01-11 15:05:00,9.17,9.2,9.17,9.19,640000.0,9.17,9.2,9.17,9.19,640000.0
2011-01-11 15:10:00,9.19,9.2,9.18,9.18,506000.0,9.19,9.2,9.18,9.18,506000.0
2011-01-11 15:15:00,9.18,9.18,9.18,9.18,330000.0,9.18,9.18,9.18,9.18,330000.0
2011-01-11 15:20:00,9.18,9.18,9.17,9.18,314000.0,9.18,9.18,9.17,9.18,314000.0
2011-01-11 15:25:00,9.18,9.19,9.18,9.18,670000.0,9.18,9.19,9.18,9.18,670000.0
2011-01-11 15:30:00,9.18,9.19,9.18,9.18,408000.0,9.18,9.19,9.18,9.18,408000.0
2011-01-11 15:35:00,9.18,9.2,9.18,9.19,738000.0,9.18,9.2,9.18,9.19,738000.0
2011-01-11 15:40:00,9.19,9.2,9.18,9.19,846000.0,9.19,9.2,9.18,9.19,846000.0
2011-01-11 15:45:00,9.19,9.2,9.19,9.2,1028000.0,9.19,9.2,9.19,9.2,1028000.0
2011-01-11 15:50:00,9.2,9.21,9.2,9.21,1758000.0,9.2,9.21,9.2,9.21,1758000.0
2011-01-11 15:55:00,9.21,9.22,9.2,9.22,3304000.0,9.21,9.22,9.2,9.22,3304000.0
2011-01-12 09:30:00,9.26,9.27,9.2,9.21,2120000.0,9.26,9.27,9.2,9.21,2120000.0
2011-01-12 09:35:00,9.21,9.22,9.19,9.2,1720000.0,9.21,9.22,9.19,9.2,1720000.0
2011-01-12 09:40:00,9.2,9.21,9.19,9.19,1238000.0,9.2,9.21,9.19,9.19,1238000.0
2011-01-12 09:45:00,9.19,9.2,9.18,9.18,1272000.0,9.19,9.2,9.18,9.18,1272000.0
2011-01-12 09:50:00,9.18,9.2,9.18,9.2,828000.0,9.18,9.2,9.18,9.2,828000.0
2011-01-12 09:55:00,9.2,9.2,9.18,9.19,968000.0,9.2,9.2,9.18,9.19,968000.0
2011-01-12 10:00:00,9.19,9.19,9.17,9.17,1516000.0,9.19,9.19,9.17,9.17,1516000.0
2011-01-12 10:05:00,9.17,9.18,9.17,9.18,1124000.0,9.17,9.18,9.17,9.18,1124000.0
2011-01-12 10:10:00,9.18,9.2,9.18,9.2,844000.0,9.18,9.2,9.18,9.2,844000.0
2011-01-12 10:15:00,9.2,9.21,9.19,9.19,1124000.0,9.2,9.21,9.19,9.19,1124000.0
2011-01-12 10:20:00,9.19,9.2,9.18,9.19,902000.0,9.19,9.2,9.18,9.19,902000.0
2011-01-12 10:25:00,9.19,9.19,9.18,9.18,816000.0,9.19,9.19,9.18,9.18,816000.0
2011-01-12 10:30:00,9.18,9.19,9.17,9.17,1364000.0,9.18,9.19,9.17,9.17,1364000.0
2011-01-12 10:35:00,9.17,9.18,9.17,9.17,682000.0,9.17,9.18,9.17,9.17,682000.0
2011-01-12 10:40:00,9.17,9.19,9.17,9.19,394000.0,9.17,9.19,9.17,9.19,394000.0
2011-01-12 10:45:00,9.19,9.19,9.18,9.18,502000.0,9.19,9.19,9.18,9.18,502000.0
2011-01-12 10:50:00,9.18,9.18,9.18,9.18,634000.0,9.18,9.18,9.18,9.18,634000.0
2011-01-12 10:55:00,9.18,9.19,9.17,9.18,958000.0,9.18,9.19,9.17,9.18,958000.0
2011-01-12 11:00:00,9.18,9.2,9.18,9.2,320000.0,9.18,9.2,9.18,9.2,320000.0
2011-01-12 11:05:00,9.2,9.21,9.2,9.21,890000.0,9.2,9.21,9.2,9.21,890000.0
2011-01-12 11:10:00,9.21,9.22,9.2,9.22,1288000.0,9.21,9.22,9.2,9.22,1288000.0
2011-01-12 11:15:00,9.22,9.22,9.21,9.21,1260000.0,9.22,9.22,9.21,9.21,1260000.0
2011-01-12 11:20:00,9.21,9.21,9.21,9.21,826000.0,9.21,9.21,9.21,9.21,826000.0
2011-01-12 11:25:00,9.21,9.21,9.2,9.2,756000.0,9.21,9.21,9.2,9.2,756000.0
2011-01-12 11:30:00,9.2,9.21,9.2,9.21,452000.0,9.2,9.21,9.2,9.21,452000.0
2011-01-12 11:35:00,9.21,9.22,9.2,9.21,544000.0,9.21,9.22,9.2,9.21,544000.0
2011-01-12 11:40:00,9.21,9.21,9.2,9.21,246000.0,9.21,9.21,9.2,9.21,246000.0
2011-01-12 11:45:00,9.21,9.21,9.2,9.2,358000.0,9.21,9.21,9.2,9.2,358000.0
2011-01-12 11:50:00,9.21,9.21,9.2,9.2,240000.0,9.21,9.21,9.2,9.2,240000.0
2011-01-12 11:55:00,9.21,9.21,9.19,9.19,472000.0,9.21,9.21,9.19,9.19,472000.0
2011-01-12 12:00:00,9.19,9.2,9.19,9.19,726000.0,9.19,9.2,9.19,9.19,726000.0
2011-01-12 12:05:00,9.2,9.2,9.19,9.19,242000.0,9.2,9.2,9.19,9.19,242000.0
2011-01-12 12:10:00,9.19,9.2,9.18,9.19,394000.0,9.19,9.2,9.18,9.19,394000.0
2011-01-12 12:15:00,9.19,9.2,9.18,9.19,884000.0,9.19,9.2,9.18,9.19,884000.0
2011-01-12 12:20:00,9.19,9.2,9.19,9.2,488000.0,9.19,9.2,9.19,9.2,488000.0
2011-01-12 12:25:00,9.2,9.21,9.2,9.2,456000.0,9.2,9.21,9.2,9.2,456000.0
2011-01-12 12:30:00,9.21,9.21,9.19,9.19,538000.0,9.21,9.21,9.19,9.19,538000.0
2011-01-12 12:35:00,9.19,9.2,9.19,9.19,554000.0,9.19,9.2,9.19,9.19,554000.0
2011-01-12 12:40:00,9.19,9.2,9.19,9.19,256000.0,9.19,9.2,9.19,9.19,256000.0
2011-01-12 12:45:00,9.19,9.2,9.19,9.2,226000.0,9.19,9.2,9.19,9.2,226000.0
2011-01-12 12:50:00,9.2,9.21,9.19,9.2,314000.0,9.2,9.21,9.19,9.2,314000.0
2011-01-12 12:55:00,9.2,9.2,9.2,9.2,350000.0,9.2,9.2,9.2,9.2,350000.0
2011-01-12 13:00:00,9.2,9.21,9.2,9.2,278000.0,9.2,9.21,9.2,9.2,278000.0
2011-01-12 13:05:00,9.21,9.21,9.2,9.2,456000.0,9.21,9.21,9.2,9.2,456000.0
2011-01-12 13:10:00,9.2,9.21,9.2,9.21,498000.0,9.2,9.21,9.2,9.21,498000.0
2011-01-12 13:15:00,9.21,9.21,9.21,9.21,316000.0,9.21,9.21,9.21,9.21,316000.0
2011-01-12 13:20:00,9.21,9.21,9.21,9.21,166000.0,9.21,9.21,9.21,9.21,166000.0
2011-01-12 13:25:00,9.21,9.22,9.21,9.22,462000.0,9.21,9.22,9.21,9.22,462000.0
2011-01-12 13:30:00,9.21,9.22,9.21,9.22,332000.0,9.21,9.22,9.21,9.22,332000.0
2011-01-12 13:35:00,9.21,9.22,9.21,9.22,400000.0,9.21,9.22,9.21,9.22,400000.0
2011-01-12 13:40:00,9.22,9.22,9.22,9.22,302000.0,9.22,9.22,9.22,9.22,302000.0
2011-01-12 13:45:00,9.22,9.22,9.21,9.21,592000.0,9.22,9.22,9.21,9.21,592000.0
2011-01-12 13:50:00,9.21,9.22,9.2,9.22,464000.0,9.21,9.22,9.2,9.22,464000.0
2011-01-12 13:55:00,9.22,9.24,9.22,9.23,1060000.0,9.22,9.24,9.22,9.23,1060000.0
2011-01-12 14:00:00,9.23,9.23,9.21,9.22,488000.0,9.23,9.23,9.21,9.22,488000.0
2011-01-12 14:05:00,9.22,9.23,9.21,9.21,490000.0,9.22,9.23,9.21,9.21,490000.0
2011-01-12 14:10:00,9.22,9.22,9.2,9.2,1028000.0,9.22,9.22,9.2,9.2,1028000.0
2011-01-12 14:15:00,9.2,9.22,9.2,9.21,258000.0,9.2,9.22,9.2,9.21,258000.0
2011-01-12 14:20:00,9.21,9.22,9.2,9.22,208000.0,9.21,9.22,9.2,9.22,208000.0
2011-01-12 14:25:00,9.22,9.22,9.22,9.22,220000.0,9.22,9.22,9.22,9.22,220000.0
2011-01-12 14:30:00,9.22,9.22,9.2,9.21,292000.0,9.22,9.22,9.2,9.21,292000.0
2011-01-12 14:35:00,9.21,9.21,9.21,9.21,284000.0,9.21,9.21,9.21,9.21,284000.0
2011-01-12 14:40:00,9.21,9.22,9.21,9.21,332000.0,9.21,9.22,9.21,9.21,332000.0
2011-01-12 14:45:00,9.21,9.21,9.2,9.2,620000.0,9.21,9.21,9.2,9.2,620000.0
2011-01-12 14:50:00,9.2,9.21,9.2,9.2,360000.0,9.2,9.21,9.2,9.2,360000.0
2011-01-12 14:55:00,9.2,9.2,9.2,9.2,200000.0,9.2,9.2,9.2,9.2,200000.0
2011-01-12 15:00:00,9.2,9.21,9.2,9.2,340000.0,9.2,9.21,9.2,9.2,340000.0
2011-01-12 15:05:00,9.2,9.2,9.19,9.2,262000.0,9.2,9.2,9.19,9.2,262000.0
2011-01-12 15:10:00,9.19,9.2,9.18,9.19,522000.0,9.19,9.2,9.18,9.19,522000.0
2011-01-12 15:15:00,9.19,9.19,9.18,9.18,676000.0,9.19,9.19,9.18,9.18,676000.0
2011-01-12 15:20:00,9.18,9.19,9.18,9.19,504000.0,9.18,9.19,9.18,9.19,504000.0
2011-01-12 15:25:00,9.19,9.19,9.18,9.19,354000.0,9.19,9.19,9.18,9.19,354000.0
2011-01-12 15:30:00,9.19,9.19,9.18,9.19,318000.0,9.19,9.19,9.18,9.19,318000.0
2011-01-12 15:35:00,9.19,9.2,9.18,9.19,346000.0,9.19,9.2,9.18,9.19,346000.0
2011-01-12 15:40:00,9.19,9.2,9.19,9.2,698000.0,9.19,9.2,9.19,9.2,698000.0
2011-01-12 15:45:00,9.2,9.21,9.2,9.2,926000.0,9.2,9.21,9.2,9.2,926000.0
2011-01-12 15:50:00,9.21,9.21,9.2,9.21,998000.0,9.21,9.21,9.2,9.21,998000.0
2011-01-12 15:55:00,9.21,9.21,9.2,9.2,1700000.0,9.21,9.21,9.2,9.2,1700000.0
2011-01-13 09:30:00,9.18,9.22,9.18,9.19,2104000.0,9.18,9.22,9.18,9.19,2104000.0
2011-01-13 09:35:00,9.19,9.24,9.18,9.24,1228000.0,9.19,9.24,9.18,9.24,1228000.0
2011-01-13 09:40:00,9.24,9.27,9.22,9.26,2028000.0,9.24,9.27,9.22,9.26,2028000.0
2011-01-13 09:45:00,9.26,9.27,9.25,9.27,1448000.0,9.26,9.27,9.25,9.27,1448000.0
2011-01-13 09:50:00,9.27,9.27,9.26,9.27,1344000.0,9.27,9.27,9.26,9.27,1344000.0
2011-01-13 09:55:00,9.27,9.27,9.26,9.26,672000.0,9.27,9.27,9.26,9.26,672000.0
2011-01-13 10:00:00,9.26,9.27,9.25,9.27,778000.0,9.26,9.27,9.25,9.27,778000.0
2011-01-13 10:05:00,9.27,9.3,9.27,9.29,2540000.0,9.27,9.3,9.27,9.29,2540000.0
2011-01-13 10:10:00,9.29,9.3,9.28,9.29,1396000.0,9.29,9.3,9.28,9.29,1396000.0
2011-01-13 10:15:00,9.29,9.3,9.28,9.28,1060000.0,9.29,9.3,9.28,9.28,1060000.0
2011-01-13 10:20:00,9.28,9.3,9.28,9.3,1252000.0,9.28,9.3,9.28,9.3,1252000.0
2011-01-13 10:25:00,9.3,9.31,9.28,9.31,1344000.0,9.3,9.31,9.28,9.31,1344000.0
2011-01-13 10:30:00,9.31,9.31,9.29,9.3,2020000.0,9.31,9.31,9.29,9.3,2020000.0
2011-01-13 10:35:00,9.29,9.31,9.29,9.31,526000.0,9.29,9.31,9.29,9.31,526000.0
2011-01-13 10:40:00,9.31,9.31,9.29,9.3,878000.0,9.31,9.31,9.29,9.3,878000.0
2011-01-13 10:45:00,9.3,9.31,9.29,9.31,808000.0,9.3,9.31,9.29,9.31,808000.0
2011-01-13 10:50:00,9.31,9.31,9.29,9.3,526000.0,9.31,9.31,9.29,9.3,526000.0
2011-01-13 10:55:00,9.3,9.31,9.3,9.3,454000.0,9.3,9.31,9.3,9.3,454000.0
2011-01-13 11:00:00,9.3,9.31,9.29,9.31,346000.0,9.3,9.31,9.29,9.31,346000.0
2011-01-13 11:05:00,9.31,9.32,9.3,9.32,1100000.0,9.31,9.32,9.3,9.32,1100000.0
2011-01-13 11:10:00,9.32,9.32,9.31,9.32,704000.0,9.32,9.32,9.31,9.32,704000.0
2011-01-13 11:15:00,9.32,9.32,9.3,9.31,928000.0,9.32,9.32,9.3,9.31,928000.0
2011-01-13 11:20:00,9.3,9.32,9.3,9.32,508000.0,9.3,9.32,9.3,9.32,508000.0
2011-01-13 11:25:00,9.31,9.31,9.3,9.31,686000.0,9.31,9.31,9.3,9.31,686000.0
2011-01-13 11:30:00,9.31,9.31,9.31,9.31,434000.0,9.31,9.31,9.31,9.31,434000.0
2011-01-13 11:35:00,9.31,9.31,9.3,9.31,914000.0,9.31,9.31,9.3,9.31,914000.0
2011-01-13 11:40:00,9.31,9.31,9.3,9.3,586000.0,9.31,9.31,9.3,9.3,586000.0
2011-01-13 11:45:00,9.3,9.3,9.29,9.29,1276000.0,9.3,9.3,9.29,9.29,1276000.0
2011-01-13 11:50:00,9.29,9.29,9.28,9.29,1462000.0,9.29,9.29,9.28,9.29,1462000.0
2011-01-13 11:55:00,9.28,9.3,9.28,9.3,326000.0,9.28,9.3,9.28,9.3,326000.0
2011-01-13 12:00:00,9.3,9.31,9.3,9.3,412000.0,9.3,9.31,9.3,9.3,412000.0
2011-01-13 12:05:00,9.31,9.31,9.31,9.31,314000.0,9.31,9.31,9.31,9.31,314000.0
2011-01-13 12:10:00,9.31,9.31,9.3,9.3,496000.0,9.31,9.31,9.3,9.3,496000.0
2011-01-13 12:15:00,9.3,9.32,9.3,9.31,564000.0,9.3,9.32,9.3,9.31,564000.0
2011-01-13 12:20:00,9.31,9.31,9.3,9.31,400000.0,9.31,9.31,9.3,9.31,400000.0
2011-01-13 12:25:00,9.31,9.31,9.31,9.31,282000.0,9.31,9.31,9.31,9.31,282000.0
2011-01-13 12:30:00,9.31,9.31,9.3,9.3,316000.0,9.31,9.31,9.3,9.3,316000.0
2011-01-13 12:35:00,9.3,9.3,9.29,9.3,326000.0,9.3,9.3,9.29,9.3,326000.0
2011-01-13 12:40:00,9.3,9.3,9.3,9.3,282000.0,9.3,9.3,9.3,9.3,282000.0
2011-01-13 12:45:00,9.3,9.31,9.3,9.31,304000.0,9.3,9.31,9.3,9.31,304000.0
2011-01-13 12:50:00,9.31,9.32,9.31,9.31,324000.0,9.31,9.32,9.31,9.31,324000.0
2011-01-13 12:55:00,9.31,9.32,9.31,9.31,230000.0,9.31,9.32,9.31,9.31,230000.0
2011-01-13 13:00:00,9.31,9.31,9.3,9.3,522000.0,9.31,9.31,9.3,9.3,522000.0
2011-01-13 13:05:00,9.3,9.31,9.3,9.31,292000.0,9.3,9.31,9.3,9.31,292000.0
2011-01-13 13:10:00,9.31,9.32,9.3,9.31,526000.0,9.31,9.32,9.3,9.31,526000.0
2011-01-13 13:15:00,9.31,9.31,9.31,9.31,192000.0,9.31,9.31,9.31,9.31,192000.0
2011-01-13 13:20:00,9.31,9.32,9.31,9.31,434000.0,9.31,9.32,9.31,9.31,434000.0
2011-01-13 13:25:00,9.31,9.31,9.3,9.3,456000.0,9.31,9.31,9.3,9.3,456000.0
2011-01-13 13:30:00,9.3,9.31,9.3,9.3,286000.0,9.3,9.31,9.3,9.3,286000.0
2011-01-13 13:35:00,9.3,9.31,9.3,9.3,424000.0,9.3,9.31,9.3,9.3,424000.0
2011-01-13 13:40:00,9.3,9.31,9.3,9.31,308000.0,9.3,9.31,9.3,9.31,308000.0
2011-01-13 13:45:00,9.31,9.31,9.3,9.3,292000.0,9.31,9.31,9.3,9.3,292000.0
2011-01-13 13:50:00,9.3,9.31,9.3,9.3,466000.0,9.3,9.31,9.3,9.3,466000.0
2011-01-13 13:55:00,9.3,9.3,9.3,9.3,230000.0,9.3,9.3,9.3,9.3,230000.0
2011-01-13 14:00:00,9.3,9.3,9.29,9.3,302000.0,9.3,9.3,9.29,9.3,302000.0
2011-01-13 14:05:00,9.3,9.31,9.3,9.31,328000.0,9.3,9.31,9.3,9.31,328000.0
2011-01-13 14:10:00,9.31,9.31,9.29,9.29,688000.0,9.31,9.31,9.29,9.29,688000.0
2011-01-13 14:15:00,9.29,9.29,9.28,9.28,724000.0,9.29,9.29,9.28,9.28,724000.0
2011-01-13 14:20:00,9.28,9.29,9.28,9.28,488000.0,9.28,9.29,9.28,9.28,488000.0
2011-01-13 14:25:00,9.28,9.29,9.28,9.29,452000.0,9.28,9.29,9.28,9.29,452000.0
2011-01-13 14:30:00,9.29,9.29,9.29,9.29,368000.0,9.29,9.29,9.29,9.29,368000.0
2011-01-13 14:35:00,9.29,9.3,9.29,9.3,164000.0,9.29,9.3,9.29,9.3,164000.0
2011-01-13 14:40:00,9.3,9.3,9.3,9.3,342000.0,9.3,9.3,9.3,9.3,342000.0
2011-01-13 14:45:00,9.3,9.3,9.29,9.29,484000.0,9.3,9.3,9.29,9.29,484000.0
2011-01-13 14:50:00,9.29,9.29,9.28,9.28,1100000.0,9.29,9.29,9.28,9.28,1100000.0
2011-01-13 14:55:00,9.28,9.28,9.27,9.28,502000.0,9.28,9.28,9.27,9.28,502000.0
2011-01-13 15:00:00,9.28,9.3,9.28,9.29,854000.0,9.28,9.3,9.28,9.29,854000.0
2011-01-13 15:05:00,9.29,9.3,9.29,9.29,662000.0,9.29,9.3,9.29,9.29,662000.0
2011-01-13 15:10:00,9.29,9.29,9.28,9.29,444000.0,9.29,9.29,9.28,9.29,444000.0
2011-01-13 15:15:00,9.29,9.29,9.28,9.29,486000.0,9.29,9.29,9.28,9.29,486000.0
2011-01-13 15:20:00,9.29,9.29,9.28,9.28,684000.0,9.29,9.29,9.28,9.28,684000.0
2011-01-13 15:25:00,9.28,9.28,9.27,9.27,906000.0,9.28,9.28,9.27,9.27,906000.0
2011-01-13 15:30:00,9.27,9.28,9.26,9.26,1048000.0,9.27,9.28,9.26,9.26,1048000.0
2011-01-13 15:35:00,9.26,9.28,9.25,9.25,1740000.0,9.26,9.28,9.25,9.25,1740000.0
2011-01-13 15:40:00,9.25,9.25,9.24,9.25,1448000.0,9.25,9.25,9.24,9.25,1448000.0
2011-01-13 15:45:00,9.25,9.26,9.25,9.26,2258000.0,9.25,9.26,9.25,9.26,2258000.0
2011-01-13 15:50:00,9.26,9.28,9.25,9.27,1948000.0,9.26,9.28,9.25,9.27,1948000.0
2011-01-13 15:55:00,9.27,9.28,9.25,9.28,1978000.0,9.27,9.28,9.25,9.28,1978000.0
2011-01-14 09:30:00,9.28,9.3,9.26,9.28,1502000.0,9.28,9.3,9.26,9.28,1502000.0
2011-01-14 09:35:00,9.28,9.32,9.27,9.3,1360000.0,9.28,9.32,9.27,9.3,1360000.0
2011-01-14 09:40:00,9.3,9.31,9.29,9.29,1286000.0,9.3,9.31,9.29,9.29,1286000.0
2011-01-14 09:45:00,9.29,9.31,9.29,9.3,684000.0,9.29,9.31,9.29,9.3,684000.0
2011-01-14 09:50:00,9.3,9.31,9.26,9.26,1534000.0,9.3,9.31,9.26,9.26,1534000.0
2011-01-14 09:55:00,9.26,9.3,9.25,9.3,2348000.0,9.26,9.3,9.25,9.3,2348000.0
2011-01-14 10:00:00,9.3,9.33,9.29,9.32,3342000.0,9.3,9.33,9.29,9.32,3342000.0
2011-01-14 10:05:00,9.32,9.33,9.3,9.32,982000.0,9.32,9.33,9.3,9.32,982000.0
2011-01-14 10:10:00,9.32,9.33,9.31,9.32,1106000.0,9.32,9.33,9.31,9.32,1106000.0
2011-01-14 10:15:00,9.32,9.34,9.31,9.33,944000.0,9.32,9.34,9.31,9.33,944000.0
2011-01-14 10:20:00,9.33,9.35,9.32,9.34,1494000.0,9.33,9.35,9.32,9.34,1494000.0
2011-01-14 10:25:00,9.34,9.35,9.33,9.33,1300000.0,9.34,9.35,9.33,9.33,1300000.0
2011-01-14 10:30:00,9.33,9.33,9.32,9.33,1252000.0,9.33,9.33,9.32,9.33,1252000.0
2011-01-14 10:35:00,9.33,9.34,9.33,9.33,620000.0,9.33,9.34,9.33,9.33,620000.0
2011-01-14 10:40:00,9.34,9.35,9.33,9.35,1136000.0,9.34,9.35,9.33,9.35,1136000.0
2011-01-14 10:45:00,9.35,9.36,9.34,9.35,1060000.0,9.35,9.36,9.34,9.35,1060000.0
2011-01-14 10:50:00,9.35,9.35,9.33,9.34,660000.0,9.35,9.35,9.33,9.34,660000.0
2011-01-14 10:55:00,9.34,9.34,9.33,9.33,1392000.0,9.34,9.34,9.33,9.33,1392000.0
2011-01-14 11:00:00,9.34,9.35,9.33,9.35,732000.0,9.34,9.35,9.33,9.35,732000.0
2011-01-14 11:05:00,9.35,9.36,9.35,9.36,1568000.0,9.35,9.36,9.35,9.36,1568000.0
2011-01-14 11:10:00,9.36,9.37,9.35,9.36,1364000.0,9.36,9.37,9.35,9.36,1364000.0
2011-01-14 11:15:00,9.36,9.37,9.36,9.36,1196000.0,9.36,9.37,9.36,9.36,1196000.0
2011-01-14 11:20:00,9.36,9.36,9.35,9.35,954000.0,9.36,9.36,9.35,9.35,954000.0
2011-01-14 11:25:00,9.36,9.37,9.36,9.37,470000.0,9.36,9.37,9.36,9.37,470000.0
2011-01-14 11:30:00,9.36,9.37,9.36,9.36,648000.0,9.36,9.37,9.36,9.36,648000.0
2011-01-14 11:35:00,9.37,9.37,9.36,9.37,568000.0,9.37,9.37,9.36,9.37,568000.0
2011-01-14 11:40:00,9.36,9.37,9.36,9.37,386000.0,9.36,9.37,9.36,9.37,386000.0
2011-01-14 11:45:00,9.37,9.38,9.37,9.37,874000.0,9.37,9.38,9.37,9.37,874000.0
2011-01-14 11:50:00,9.37,9.37,9.36,9.37,490000.0,9.37,9.37,9.36,9.37,490000.0
2011-01-14 11:55:00,9.37,9.37,9.36,9.37,1694000.0,9.37,9.37,9.36,9.37,1694000.0
2011-01-14 12:00:00,9.37,9.37,9.35,9.36,478000.0,9.37,9.37,9.35,9.36,478000.0
2011-01-14 12:05:00,9.37,9.37,9.36,9.36,608000.0,9.37,9.37,9.36,9.36,608000.0
2011-01-14 12:10:00,9.36,9.36,9.35,9.35,688000.0,9.36,9.36,9.35,9.35,688000.0
2011-01-14 12:15:00,9.35,9.36,9.35,9.35,714000.0,9.35,9.36,9.35,9.35,714000.0
2011-01-14 12:20:00,9.35,9.36,9.35,9.35,410000.0,9.35,9.36,9.35,9.35,410000.0
2011-01-14 12:25:00,9.35,9.36,9.35,9.35,600000.0,9.35,9.36,9.35,9.35,600000.0
2011-01-14 12:30:00,9.35,9.36,9.35,9.35,462000.0,9.35,9.36,9.35,9.35,462000.0
2011-01-14 12:35:00,9.35,9.36,9.35,9.35,338000.0,9.35,9.36,9.35,9.35,338000.0
2011-01-14 12:40:00,9.35,9.36,9.35,9.35,128000.0,9.35,9.36,9.35,9.35,128000.0
2011-01-14 12:45:00,9.35,9.35,9.35,9.35,394000.0,9.35,9.35,9.35,9.35,394000.0
2011-01-14 12:50:00,9.35,9.36,9.35,9.35,202000.0,9.35,9.36,9.35,9.35,202000.0
2011-01-14 12:55:00,9.35,9.35,9.34,9.35,322000.0,9.35,9.35,9.34,9.35,322000.0
2011-01-14 13:00:00,9.35,9.35,9.35,9.35,158000.0,9.35,9.35,9.35,9.35,158000.0
2011-01-14 13:05:00,9.35,9.35,9.34,9.34,452000.0,9.35,9.35,9.34,9.34,452000.0
2011-01-14 13:10:00,9.34,9.34,9.34,9.34,428000.0,9.34,9.34,9.34,9.34,428000.0
2011-01-14 13:15:00,9.34,9.35,9.33,9.34,722000.0,9.34,9.35,9.33,9.34,722000.0
2011-01-14 13:20:00,9.34,9.34,9.33,9.34,434000.0,9.34,9.34,9.33,9.34,434000.0
2011-01-14 13:25:00,9.34,9.35,9.34,9.35,542000.0,9.34,9.35,9.34,9.35,542000.0
2011-01-14 13:30:00,9.35,9.36,9.35,9.36,290000.0,9.35,9.36,9.35,9.36,290000.0
2011-01-14 13:35:00,9.36,9.36,9.35,9.35,700000.0,9.36,9.36,9.35,9.35,700000.0
2011-01-14 13:40:00,9.35,9.36,9.35,9.36,332000.0,9.35,9.36,9.35,9.36,332000.0
2011-01-14 13:45:00,9.36,9.36,9.35,9.35,428000.0,9.36,9.36,9.35,9.35,428000.0
2011-01-14 13:50:00,9.35,9.36,9.35,9.35,374000.0,9.35,9.36,9.35,9.35,374000.0
2011-01-14 13:55:00,9.35,9.36,9.35,9.36,490000.0,9.35,9.36,9.35,9.36,490000.0
2011-01-14 14:00:00,9.36,9.36,9.36,9.36,684000.0,9.36,9.36,9.36,9.36,684000.0
2011-01-14 14:05:00,9.36,9.37,9.36,9.37,650000.0,9.36,9.37,9.36,9.37,650000.0
2011-01-14 14:10:00,9.37,9.37,9.36,9.37,384000.0,9.37,9.37,9.36,9.37,384000.0
2011-01-14 14:15:00,9.37,9.37,9.37,9.37,442000.0,9.37,9.37,9.37,9.37,442000.0
2011-01-14 14:20:00,9.37,9.38,9.37,9.37,720000.0,9.37,9.38,9.37,9.37,720000.0
2011-01-14 14:25:00,9.37,9.38,9.37,9.38,822000.0,9.37,9.38,9.37,9.38,822000.0
2011-01-14 14:30:00,9.38,9.38,9.38,9.38,246000.0,9.38,9.38,9.38,9.38,246000.0
2011-01-14 14:35:00,9.38,9.38,9.37,9.37,530000.0,9.38,9.38,9.37,9.37,530000.0
2011-01-14 14:40:00,9.37,9.38,9.37,9.38,456000.0,9.37,9.38,9.37,9.38,456000.0
2011-01-14 14:45:00,9.38,9.38,9.38,9.38,402000.0,9.38,9.38,9.38,9.38,402000.0
2011-01-14 14:50:00,9.38,9.38,9.38,9.38,266000.0,9.38,9.38,9.38,9.38,266000.0
2011-01-14 14:55:00,9.38,9.38,9.37,9.38,730000.0,9.38,9.38,9.37,9.38,730000.0
2011-01-14 15:00:00,9.38,9.38,9.38,9.38,470000.0,9.38,9.38,9.38,9.38,470000.0
2011-01-14 15:05:00,9.38,9.39,9.38,9.39,534000.0,9.38,9.39,9.38,9.39,534000.0
2011-01-14 15:10:00,9.39,9.39,9.38,9.38,666000.0,9.39,9.39,9.38,9.38,666000.0
2011-01-14 15:15:00,9.38,9.39,9.38,9.39,666000.0,9.38,9.39,9.38,9.39,666000.0
2011-01-14 15:20:00,9.39,9.4,9.38,9.39,780000.0,9.39,9.4,9.38,9.39,780000.0
2011-01-14 15:25:00,9.39,9.39,9.38,9.39,850000.0,9.39,9.39,9.38,9.39,850000.0
2011-01-14 15:30:00,9.39,9.39,9.39,9.39,1074000.0,9.39,9.39,9.39,9.39,1074000.0
2011-01-14 15:35:00,9.39,9.4,9.39,9.39,868000.0,9.39,9.4,9.39,9.39,868000.0
2011-01-14 15:40:00,9.39,9.41,9.39,9.4,1982000.0,9.39,9.41,9.39,9.4,1982000.0
2011-01-14 15:45:00,9.41,9.44,9.4,9.43,2938000.0,9.41,9.44,9.4,9.43,2938000.0
2011-01-14 15:50:00,9.43,9.44,9.43,9.44,2264000.0,9.43,9.44,9.43,9.44,2264000.0
2011-01-14 15:55:00,9.44,9.45,9.44,9.44,3734000.0,9.44,9.45,9.44,9.44,3734000.0
2011-01-18 09:30:00,9.43,9.45,9.41,9.43,3126000.0,9.43,9.45,9.41,9.43,3126000.0
2011-01-18 09:35:00,9.43,9.46,9.42,9.46,1584000.0,9.43,9.46,9.42,9.46,1584000.0
2011-01-18 09:40:00,9.46,9.48,9.44,9.46,1756000.0,9.46,9.48,9.44,9.46,1756000.0
2011-01-18 09:45:00,9.46,9.48,9.45,9.47,1866000.0,9.46,9.48,9.45,9.47,1866000.0
2011-01-18 09:50:00,9.47,9.48,9.45,9.45,1328000.0,9.47,9.48,9.45,9.45,1328000.0
2011-01-18 09:55:00,9.45,9.48,9.45,9.47,1536000.0,9.45,9.48,9.45,9.47,1536000.0
2011-01-18 10:00:00,9.47,9.5,9.46,9.49,2260000.0,9.47,9.5,9.46,9.49,2260000.0
2011-01-18 10:05:00,9.49,9.5,9.48,9.49,1018000.0,9.49,9.5,9.48,9.49,1018000.0
2011-01-18 10:10:00,9.49,9.49,9.46,9.48,1566000.0,9.49,9.49,9.46,9.48,1566000.0
2011-01-18 10:15:00,9.48,9.48,9.47,9.48,542000.0,9.48,9.48,9.47,9.48,542000.0
2011-01-18 10:20:00,9.48,9.5,9.47,9.48,886000.0,9.48,9.5,9.47,9.48,886000.0
2011-01-18 10:25:00,9.48,9.51,9.48,9.51,1788000.0,9.48,9.51,9.48,9.51,1788000.0
2011-01-18 10:30:00,9.51,9.52,9.5,9.51,2072000.0,9.51,9.52,9.5,9.51,2072000.0
2011-01-18 10:35:00,9.51,9.51,9.5,9.5,1184000.0,9.51,9.51,9.5,9.5,1184000.0
2011-01-18 10:40:00,9.5,9.51,9.48,9.5,1212000.0,9.5,9.51,9.48,9.5,1212000.0
2011-01-18 10:45:00,9.5,9.51,9.49,9.49,446000.0,9.5,9.51,9.49,9.49,446000.0
2011-01-18 10:50:00,9.49,9.49,9.48,9.48,926000.0,9.49,9.49,9.48,9.48,926000.0
2011-01-18 10:55:00,9.48,9.49,9.47,9.48,786000.0,9.48,9.49,9.47,9.48,786000.0
2011-01-18 11:00:00,9.48,9.49,9.48,9.49,502000.0,9.48,9.49,9.48,9.49,502000.0
2011-01-18 11:05:00,9.49,9.51,9.49,9.5,938000.0,9.49,9.51,9.49,9.5,938000.0
2011-01-18 11:10:00,9.5,9.5,9.49,9.5,432000.0,9.5,9.5,9.49,9.5,432000.0
2011-01-18 11:15:00,9.5,9.51,9.5,9.51,594000.0,9.5,9.51,9.5,9.51,594000.0
2011-01-18 11:20:00,9.51,9.54,9.51,9.54,1774000.0,9.51,9.54,9.51,9.54,1774000.0
2011-01-18 11:25:00,9.54,9.55,9.53,9.55,1222000.0,9.54,9.55,9.53,9.55,1222000.0
2011-01-18 11:30:00,9.55,9.55,9.53,9.53,686000.0,9.55,9.55,9.53,9.53,686000.0
2011-01-18 11:35:00,9.53,9.53,9.52,9.52,460000.0,9.53,9.53,9.52,9.52,460000.0
2011-01-18 11:40:00,9.52,9.52,9.51,9.51,768000.0,9.52,9.52,9.51,9.51,768000.0
2011-01-18 11:45:00,9.51,9.52,9.51,9.51,470000.0,9.51,9.52,9.51,9.51,470000.0
2011-01-18 11:50:00,9.51,9.51,9.49,9.5,942000.0,9.51,9.51,9.49,9.5,942000.0
2011-01-18 11:55:00,9.5,9.5,9.49,9.5,600000.0,9.5,9.5,9.49,9.5,600000.0
2011-01-18 12:00:00,9.5,9.5,9.49,9.49,586000.0,9.5,9.5,9.49,9.49,586000.0
2011-01-18 12:05:00,9.49,9.49,9.48,9.49,782000.0,9.49,9.49,9.48,9.49,782000.0
2011-01-18 12:10:00,9.49,9.5,9.49,9.49,592000.0,9.49,9.5,9.49,9.49,592000.0
2011-01-18 12:15:00,9.49,9.5,9.49,9.5,738000.0,9.49,9.5,9.49,9.5,738000.0
2011-01-18 12:20:00,9.5,9.51,9.5,9.51,700000.0,9.5,9.51,9.5,9.51,700000.0
2011-01-18 12:25:00,9.51,9.52,9.5,9.52,558000.0,9.51,9.52,9.5,9.52,558000.0
2011-01-18 12:30:00,9.51,9.52,9.51,9.52,434000.0,9.51,9.52,9.51,9.52,434000.0
2011-01-18 12:35:00,9.52,9.52,9.52,9.52,470000.0,9.52,9.52,9.52,9.52,470000.0
2011-01-18 12:40:00,9.52,9.52,9.51,9.51,416000.0,9.52,9.52,9.51,9.51,416000.0
2011-01-18 12:45:00,9.51,9.52,9.51,9.52,450000.0,9.51,9.52,9.51,9.52,450000.0
2011-01-18 12:50:00,9.52,9.52,9.51,9.52,490000.0,9.52,9.52,9.51,9.52,490000.0
2011-01-18 12:55:00,9.52,9.52,9.51,9.52,174000.0,9.52,9.52,9.51,9.52,174000.0
2011-01-18 13:00:00,9.52,9.52,9.51,9.51,196000.0,9.52,9.52,9.51,9.51,196000.0
2011-01-18 13:05:00,9.51,9.51,9.5,9.5,482000.0,9.51,9.51,9.5,9.5,482000.0
2011-01-18 13:10:00,9.5,9.51,9.5,9.51,428000.0,9.5,9.51,9.5,9.51,428000.0
2011-01-18 13:15:00,9.5,9.51,9.49,9.49,796000.0,9.5,9.51,9.49,9.49,796000.0
2011-01-18 13:20:00,9.49,9.5,9.49,9.5,242000.0,9.49,9.5,9.49,9.5,242000.0
2011-01-18 13:25:00,9.5,9.51,9.49,9.5,422000.0,9.5,9.51,9.49,9.5,422000.0
2011-01-18 13:30:00,9.51,9.51,9.5,9.5,272000.0,9.51,9.51,9.5,9.5,272000.0
2011-01-18 13:35:00,9.5,9.52,9.5,9.5,608000.0,9.5,9.52,9.5,9.5,608000.0
2011-01-18 13:40:00,9.5,9.51,9.5,9.5,212000.0,9.5,9.51,9.5,9.5,212000.0
2011-01-18 13:45:00,9.5,9.5,9.49,9.49,528000.0,9.5,9.5,9.49,9.49,528000.0
2011-01-18 13:50:00,9.49,9.5,9.48,9.5,386000.0,9.49,9.5,9.48,9.5,386000.0
2011-01-18 13:55:00,9.5,9.5,9.49,9.5,450000.0,9.5,9.5,9.49,9.5,450000.0
2011-01-18 14:00:00,9.5,9.5,9.5,9.5,404000.0,9.5,9.5,9.5,9.5,404000.0
2011-01-18 14:05:00,9.5,9.51,9.5,9.51,730000.0,9.5,9.51,9.5,9.51,730000.0
2011-01-18 14:10:00,9.51,9.52,9.5,9.51,670000.0,9.51,9.52,9.5,9.51,670000.0
2011-01-18 14:15:00,9.51,9.52,9.51,9.52,1512000.0,9.51,9.52,9.51,9.52,1512000.0
2011-01-18 14:20:00,9.52,9.52,9.5,9.51,772000.0,9.52,9.52,9.5,9.51,772000.0
2011-01-18 14:25:00,9.51,9.52,9.51,9.52,638000.0,9.51,9.52,9.51,9.52,638000.0
2011-01-18 14:30:00,9.52,9.53,9.52,9.52,780000.0,9.52,9.53,9.52,9.52,780000.0
2011-01-18 14:35:00,9.52,9.52,9.51,9.52,652000.0,9.52,9.52,9.51,9.52,652000.0
2011-01-18 14:40:00,9.52,9.52,9.51,9.52,624000.0,9.52,9.52,9.51,9.52,624000.0
2011-01-18 14:45:00,9.52,9.53,9.51,9.53,730000.0,9.52,9.53,9.51,9.53,730000.0
2011-01-18 14:50:00,9.53,9.53,9.52,9.53,386000.0,9.53,9.53,9.52,9.53,386000.0
2011-01-18 14:55:00,9.53,9.54,9.52,9.54,660000.0,9.53,9.54,9.52,9.54,660000.0
2011-01-18 15:00:00,9.54,9.54,9.54,9.54,608000.0,9.54,9.54,9.54,9.54,608000.0
2011-01-18 15:05:00,9.54,9.54,9.53,9.54,490000.0,9.54,9.54,9.53,9.54,490000.0
2011-01-18 15:10:00,9.53,9.54,9.53,9.54,756000.0,9.53,9.54,9.53,9.54,756000.0
2011-01-18 15:15:00,9.54,9.55,9.53,9.54,920000.0,9.54,9.55,9.53,9.54,920000.0
2011-01-18 15:20:00,9.54,9.55,9.54,9.54,1112000.0,9.54,9.55,9.54,9.54,1112000.0
2011-01-18 15:25:00,9.54,9.56,9.54,9.55,1266000.0,9.54,9.56,9.54,9.55,1266000.0
2011-01-18 15:30:00,9.55,9.56,9.54,9.55,1046000.0,9.55,9.56,9.54,9.55,1046000.0
2011-01-18 15:35:00,9.55,9.56,9.55,9.56,926000.0,9.55,9.56,9.55,9.56,926000.0
2011-01-18 15:40:00,9.56,9.58,9.56,9.58,2620000.0,9.56,9.58,9.56,9.58,2620000.0
2011-01-18 15:45:00,9.58,9.58,9.57,9.58,1750000.0,9.58,9.58,9.57,9.58,1750000.0
2011-01-18 15:50:00,9.58,9.58,9.57,9.58,2260000.0,9.58,9.58,9.57,9.58,2260000.0
2011-01-18 15:55:00,9.58,9.58,9.56,9.56,2540000.0,9.58,9.58,9.56,9.56,2540000.0
2011-01-19 09:30:00,9.55,9.55,9.49,9.49,3118000.0,9.55,9.55,9.49,9.49,3118000.0
2011-01-19 09:35:00,9.49,9.5,9.46,9.49,1746000.0,9.49,9.5,9.46,9.49,1746000.0
2011-01-19 09:40:00,9.49,9.5,9.47,9.47,1974000.0,9.49,9.5,9.47,9.47,1974000.0
2011-01-19 09:45:00,9.47,9.48,9.45,9.48,1056000.0,9.47,9.48,9.45,9.48,1056000.0
2011-01-19 09:50:00,9.47,9.48,9.45,9.46,1424000.0,9.47,9.48,9.45,9.46,1424000.0
2011-01-19 09:55:00,9.46,9.47,9.45,9.46,1168000.0,9.46,9.47,9.45,9.46,1168000.0
2011-01-19 10:00:00,9.46,9.47,9.45,9.46,786000.0,9.46,9.47,9.45,9.46,786000.0
2011-01-19 10:05:00,9.46,9.49,9.45,9.48,1300000.0,9.46,9.49,9.45,9.48,1300000.0
2011-01-19 10:10:00,9.48,9.48,9.44,9.44,1962000.0,9.48,9.48,9.44,9.44,1962000.0
2011-01-19 10:15:00,9.44,9.44,9.43,9.43,1096000.0,9.44,9.44,9.43,9.43,1096000.0
2011-01-19 10:20:00,9.43,9.46,9.42,9.42,1050000.0,9.43,9.46,9.42,9.42,1050000.0
2011-01-19 10:25:00,9.42,9.43,9.41,9.42,982000.0,9.42,9.43,9.41,9.42,982000.0
2011-01-19 10:30:00,9.42,9.42,9.4,9.41,1032000.0,9.42,9.42,9.4,9.41,1032000.0
2011-01-19 10:35:00,9.42,9.43,9.41,9.42,962000.0,9.42,9.43,9.41,9.42,962000.0
2011-01-19 10:40:00,9.42,9.42,9.39,9.4,1212000.0,9.42,9.42,9.39,9.4,1212000.0
2011-01-19 10:45:00,9.4,9.4,9.39,9.4,770000.0,9.4,9.4,9.39,9.4,770000.0
2011-01-19 10:50:00,9.4,9.41,9.4,9.4,374000.0,9.4,9.41,9.4,9.4,374000.0
2011-01-19 10:55:00,9.4,9.41,9.4,9.4,348000.0,9.4,9.41,9.4,9.4,348000.0
2011-01-19 11:00:00,9.4,9.41,9.4,9.4,398000.0,9.4,9.41,9.4,9.4,398000.0
2011-01-19 11:05:00,9.4,9.4,9.38,9.38,1208000.0,9.4,9.4,9.38,9.38,1208000.0
2011-01-19 11:10:00,9.38,9.39,9.35,9.35,1654000.0,9.38,9.39,9.35,9.35,1654000.0
2011-01-19 11:15:00,9.35,9.35,9.33,9.35,1972000.0,9.35,9.35,9.33,9.35,1972000.0
2011-01-19 11:20:00,9.35,9.37,9.35,9.36,1296000.0,9.35,9.37,9.35,9.36,1296000.0
2011-01-19 11:25:00,9.36,9.37,9.36,9.37,540000.0,9.36,9.37,9.36,9.37,540000.0
2011-01-19 11:30:00,9.37,9.39,9.37,9.38,1398000.0,9.37,9.39,9.37,9.38,1398000.0
2011-01-19 11:35:00,9.38,9.39,9.37,9.39,780000.0,9.38,9.39,9.37,9.39,780000.0
2011-01-19 11:40:00,9.39,9.4,9.39,9.4,718000.0,9.39,9.4,9.39,9.4,718000.0
2011-01-19 11:45:00,9.4,9.41,9.4,9.41,778000.0,9.4,9.41,9.4,9.41,778000.0
2011-01-19 11:50:00,9.41,9.42,9.4,9.41,658000.0,9.41,9.42,9.4,9.41,658000.0
2011-01-19 11:55:00,9.41,9.41,9.39,9.4,756000.0,9.41,9.41,9.39,9.4,756000.0
2011-01-19 12:00:00,9.41,9.42,9.41,9.41,366000.0,9.41,9.42,9.41,9.41,366000.0
2011-01-19 12:05:00,9.41,9.42,9.4,9.4,544000.0,9.41,9.42,9.4,9.4,544000.0
2011-01-19 12:10:00,9.41,9.41,9.4,9.4,270000.0,9.41,9.41,9.4,9.4,270000.0
2011-01-19 12:15:00,9.4,9.4,9.38,9.38,398000.0,9.4,9.4,9.38,9.38,398000.0
2011-01-19 12:20:00,9.38,9.41,9.38,9.4,246000.0,9.38,9.41,9.38,9.4,246000.0
2011-01-19 12:25:00,9.4,9.41,9.39,9.4,148000.0,9.4,9.41,9.39,9.4,148000.0
2011-01-19 12:30:00,9.39,9.39,9.38,9.38,360000.0,9.39,9.39,9.38,9.38,360000.0
2011-01-19 12:35:00,9.38,9.38,9.37,9.37,586000.0,9.38,9.38,9.37,9.37,586000.0
2011-01-19 12:40:00,9.37,9.37,9.35,9.35,640000.0,9.37,9.37,9.35,9.35,640000.0
2011-01-19 12:45:00,9.35,9.36,9.35,9.36,662000.0,9.35,9.36,9.35,9.36,662000.0
2011-01-19 12:50:00,9.36,9.38,9.35,9.38,584000.0,9.36,9.38,9.35,9.38,584000.0
2011-01-19 12:55:00,9.38,9.39,9.38,9.39,316000.0,9.38,9.39,9.38,9.39,316000.0
2011-01-19 13:00:00,9.39,9.39,9.37,9.38,460000.0,9.39,9.39,9.37,9.38,460000.0
2011-01-19 13:05:00,9.38,9.38,9.37,9.38,398000.0,9.38,9.38,9.37,9.38,398000.0
2011-01-19 13:10:00,9.38,9.39,9.38,9.39,308000.0,9.38,9.39,9.38,9.39,308000.0
2011-01-19 13:15:00,9.39,9.4,9.39,9.4,340000.0,9.39,9.4,9.39,9.4,340000.0
2011-01-19 13:20:00,9.4,9.4,9.39,9.4,440000.0,9.4,9.4,9.39,9.4,440000.0
2011-01-19 13:25:00,9.4,9.41,9.4,9.4,458000.0,9.4,9.41,9.4,9.4,458000.0
2011-01-19 13:30:00,9.4,9.4,9.39,9.4,788000.0,9.4,9.4,9.39,9.4,788000.0
2011-01-19 13:35:00,9.4,9.41,9.39,9.39,304000.0,9.4,9.41,9.39,9.39,304000.0
2011-01-19 13:40:00,9.39,9.4,9.39,9.39,222000.0,9.39,9.4,9.39,9.39,222000.0
2011-01-19 13:45:00,9.39,9.39,9.38,9.38,208000.0,9.39,9.39,9.38,9.38,208000.0
2011-01-19 13:50:00,9.38,9.39,9.37,9.38,266000.0,9.38,9.39,9.37,9.38,266000.0
2011-01-19 13:55:00,9.38,9.39,9.37,9.38,322000.0,9.38,9.39,9.37,9.38,322000.0
2011-01-19 14:00:00,9.38,9.39,9.37,9.38,208000.0,9.38,9.39,9.37,9.38,208000.0
2011-01-19 14:05:00,9.38,9.38,9.37,9.37,312000.0,9.38,9.38,9.37,9.37,312000.0
2011-01-19 14:10:00,9.37,9.38,9.36,9.36,458000.0,9.37,9.38,9.36,9.36,458000.0
2011-01-19 14:15:00,9.36,9.36,9.36,9.36,608000.0,9.36,9.36,9.36,9.36,608000.0
2011-01-19 14:20:00,9.36,9.37,9.36,9.37,584000.0,9.36,9.37,9.36,9.37,584000.0
2011-01-19 14:25:00,9.37,9.37,9.35,9.36,748000.0,9.37,9.37,9.35,9.36,748000.0
2011-01-19 14:30:00,9.36,9.38,9.35,9.38,830000.0,9.36,9.38,9.35,9.38,830000.0
2011-01-19 14:35:00,9.38,9.38,9.36,9.36,512000.0,9.38,9.38,9.36,9.36,512000.0
2011-01-19 14:40:00,9.36,9.37,9.35,9.36,664000.0,9.36,9.37,9.35,9.36,664000.0
2011-01-19 14:45:00,9.36,9.36,9.34,9.35,560000.0,9.36,9.36,9.34,9.35,560000.0
2011-01-19 14:50:00,9.35,9.35,9.33,9.34,750000.0,9.35,9.35,9.33,9.34,750000.0
2011-01-19 14:55:00,9.34,9.35,9.33,9.35,956000.0,9.34,9.35,9.33,9.35,956000.0
2011-01-19 15:00:00,9.35,9.36,9.35,9.36,324000.0,9.35,9.36,9.35,9.36,324000.0
2011-01-19 15:05:00,9.36,9.37,9.34,9.34,992000.0,9.36,9.37,9.34,9.34,992000.0
2011-01-19 15:10:00,9.34,9.35,9.33,9.33,744000.0,9.34,9.35,9.33,9.33,744000.0
2011-01-19 15:15:00,9.33,9.35,9.33,9.35,440000.0,9.33,9.35,9.33,9.35,440000.0
2011-01-19 15:20:00,9.34,9.35,9.34,9.34,620000.0,9.34,9.35,9.34,9.34,620000.0
2011-01-19 15:25:00,9.34,9.35,9.34,9.35,694000.0,9.34,9.35,9.34,9.35,694000.0
2011-01-19 15:30:00,9.35,9.35,9.33,9.33,910000.0,9.35,9.35,9.33,9.33,910000.0
2011-01-19 15:35:00,9.33,9.35,9.33,9.34,1190000.0,9.33,9.35,9.33,9.34,1190000.0
2011-01-19 15:40:00,9.34,9.35,9.33,9.34,1376000.0,9.34,9.35,9.33,9.34,1376000.0
2011-01-19 15:45:00,9.34,9.34,9.32,9.32,2598000.0,9.34,9.34,9.32,9.32,2598000.0
2011-01-19 15:50:00,9.32,9.33,9.31,9.32,1472000.0,9.32,9.33,9.31,9.32,1472000.0
2011-01-19 15:55:00,9.32,9.35,9.32,9.34,4230000.0,9.32,9.35,9.32,9.34,4230000.0
2011-01-20 09:30:00,9.26,9.27,9.24,9.26,4936000.0,9.26,9.27,9.24,9.26,4936000.0
2011-01-20 09:35:00,9.25,9.3,9.23,9.3,2198000.0,9.25,9.3,9.23,9.3,2198000.0
2011-01-20 09:40:00,9.3,9.34,9.28,9.3,2066000.0,9.3,9.34,9.28,9.3,2066000.0
2011-01-20 09:45:00,9.3,9.34,9.3,9.32,1400000.0,9.3,9.34,9.3,9.32,1400000.0
2011-01-20 09:50:00,9.33,9.33,9.31,9.31,1784000.0,9.33,9.33,9.31,9.31,1784000.0
2011-01-20 09:55:00,9.31,9.31,9.28,9.29,1610000.0,9.31,9.31,9.28,9.29,1610000.0
2011-01-20 10:00:00,9.29,9.29,9.26,9.27,1260000.0,9.29,9.29,9.26,9.27,1260000.0
2011-01-20 10:05:00,9.27,9.27,9.24,9.26,1838000.0,9.27,9.27,9.24,9.26,1838000.0
2011-01-20 10:10:00,9.26,9.27,9.24,9.24,1410000.0,9.26,9.27,9.24,9.24,1410000.0
2011-01-20 10:15:00,9.24,9.24,9.16,9.18,3800000.0,9.24,9.24,9.16,9.18,3800000.0
2011-01-20 10:20:00,9.18,9.21,9.17,9.2,1650000.0,9.18,9.21,9.17,9.2,1650000.0
2011-01-20 10:25:00,9.2,9.22,9.17,9.22,1758000.0,9.2,9.22,9.17,9.22,1758000.0
2011-01-20 10:30:00,9.22,9.23,9.2,9.23,926000.0,9.22,9.23,9.2,9.23,926000.0
2011-01-20 10:35:00,9.23,9.24,9.2,9.2,1034000.0,9.23,9.24,9.2,9.2,1034000.0
2011-01-20 10:40:00,9.2,9.21,9.19,9.21,1122000.0,9.2,9.21,9.19,9.21,1122000.0
2011-01-20 10:45:00,9.21,9.21,9.17,9.17,1116000.0,9.21,9.21,9.17,9.17,1116000.0
2011-01-20 10:50:00,9.17,9.21,9.14,9.14,3506000.0,9.17,9.21,9.14,9.14,3506000.0
2011-01-20 10:55:00,9.14,9.15,9.13,9.14,1270000.0,9.14,9.15,9.13,9.14,1270000.0
2011-01-20 11:00:00,9.14,9.16,9.14,9.15,1082000.0,9.14,9.16,9.14,9.15,1082000.0
2011-01-20 11:05:00,9.15,9.16,9.15,9.16,754000.0,9.15,9.16,9.15,9.16,754000.0
2011-01-20 11:10:00,9.16,9.17,9.15,9.16,794000.0,9.16,9.17,9.15,9.16,794000.0
2011-01-20 11:15:00,9.16,9.16,9.14,9.14,864000.0,9.16,9.16,9.14,9.14,864000.0
2011-01-20 11:20:00,9.14,9.14,9.13,9.14,886000.0,9.14,9.14,9.13,9.14,886000.0
2011-01-20 11:25:00,9.14,9.14,9.11,9.11,920000.0,9.14,9.14,9.11,9.11,920000.0
2011-01-20 11:30:00,9.11,9.11,9.08,9.1,1490000.0,9.11,9.11,9.08,9.1,1490000.0
2011-01-20 11:35:00,9.1,9.13,9.1,9.12,946000.0,9.1,9.13,9.1,9.12,946000.0
2011-01-20 11:40:00,9.12,9.12,9.09,9.09,1014000.0,9.12,9.12,9.09,9.09,1014000.0
2011-01-20 11:45:00,9.09,9.09,9.08,9.08,1688000.0,9.09,9.09,9.08,9.08,1688000.0
2011-01-20 11:50:00,9.08,9.08,9.06,9.08,1352000.0,9.08,9.08,9.06,9.08,1352000.0
2011-01-20 11:55:00,9.08,9.08,9.07,9.08,1412000.0,9.08,9.08,9.07,9.08,1412000.0
2011-01-20 12:00:00,9.08,9.12,9.08,9.11,1276000.0,9.08,9.12,9.08,9.11,1276000.0
2011-01-20 12:05:00,9.11,9.13,9.11,9.12,704000.0,9.11,9.13,9.11,9.12,704000.0
2011-01-20 12:10:00,9.12,9.12,9.1,9.11,568000.0,9.12,9.12,9.1,9.11,568000.0
2011-01-20 12:15:00,9.11,9.11,9.1,9.11,478000.0,9.11,9.11,9.1,9.11,478000.0
2011-01-20 12:20:00,9.11,9.13,9.11,9.13,584000.0,9.11,9.13,9.11,9.13,584000.0
2011-01-20 12:25:00,9.13,9.13,9.12,9.12,438000.0,9.13,9.13,9.12,9.12,438000.0
2011-01-20 12:30:00,9.13,9.13,9.1,9.11,638000.0,9.13,9.13,9.1,9.11,638000.0
2011-01-20 12:35:00,9.1,9.11,9.1,9.11,254000.0,9.1,9.11,9.1,9.11,254000.0
2011-01-20 12:40:00,9.11,9.13,9.11,9.12,372000.0,9.11,9.13,9.11,9.12,372000.0
2011-01-20 12:45:00,9.12,9.14,9.12,9.14,474000.0,9.12,9.14,9.12,9.14,474000.0
2011-01-20 12:50:00,9.14,9.14,9.12,9.12,546000.0,9.14,9.14,9.12,9.12,546000.0
2011-01-20 12:55:00,9.12,9.14,9.12,9.14,418000.0,9.12,9.14,9.12,9.14,418000.0
2011-01-20 13:00:00,9.14,9.14,9.13,9.13,514000.0,9.14,9.14,9.13,9.13,514000.0
2011-01-20 13:05:00,9.13,9.13,9.12,9.12,500000.0,9.13,9.13,9.12,9.12,500000.0
2011-01-20 13:10:00,9.12,9.12,9.11,9.11,482000.0,9.12,9.12,9.11,9.11,482000.0
2011-01-20 13:15:00,9.1,9.11,9.1,9.1,588000.0,9.1,9.11,9.1,9.1,588000.0
2011-01-20 13:20:00,9.1,9.1,9.08,9.09,662000.0,9.1,9.1,9.08,9.09,662000.0
2011-01-20 13:25:00,9.09,9.09,9.07,9.08,616000.0,9.09,9.09,9.07,9.08,616000.0
2011-01-20 13:30:00,9.08,9.09,9.07,9.08,826000.0,9.08,9.09,9.07,9.08,826000.0
2011-01-20 13:35:00,9.08,9.08,9.07,9.07,410000.0,9.08,9.08,9.07,9.07,410000.0
2011-01-20 13:40:00,9.07,9.08,9.06,9.06,666000.0,9.07,9.08,9.06,9.06,666000.0
2011-01-20 13:45:00,9.06,9.07,9.05,9.06,1212000.0,9.06,9.07,9.05,9.06,1212000.0
2011-01-20 13:50:00,9.06,9.06,9.05,9.06,668000.0,9.06,9.06,9.05,9.06,668000.0
2011-01-20 13:55:00,9.06,9.07,9.06,9.07,1196000.0,9.06,9.07,9.06,9.07,1196000.0
2011-01-20 14:00:00,9.07,9.07,9.06,9.06,1200000.0,9.07,9.07,9.06,9.06,1200000.0
2011-01-20 14:05:00,9.06,9.11,9.06,9.1,1334000.0,9.06,9.11,9.06,9.1,1334000.0
2011-01-20 14:10:00,9.1,9.13,9.1,9.13,1262000.0,9.1,9.13,9.1,9.13,1262000.0
2011-01-20 14:15:00,9.13,9.13,9.11,9.12,890000.0,9.13,9.13,9.11,9.12,890000.0
2011-01-20 14:20:00,9.12,9.12,9.08,9.09,3004000.0,9.12,9.12,9.08,9.09,3004000.0
2011-01-20 14:25:00,9.08,9.1,9.07,9.09,1602000.0,9.08,9.1,9.07,9.09,1602000.0
2011-01-20 14:30:00,9.09,9.13,9.09,9.13,974000.0,9.09,9.13,9.09,9.13,974000.0
2011-01-20 14:35:00,9.13,9.13,9.11,9.12,912000.0,9.13,9.13,9.11,9.12,912000.0
2011-01-20 14:40:00,9.12,9.15,9.11,9.14,1166000.0,9.12,9.15,9.11,9.14,1166000.0
2011-01-20 14:45:00,9.14,9.15,9.14,9.15,1090000.0,9.14,9.15,9.14,9.15,1090000.0
2011-01-20 14:50:00,9.15,9.15,9.13,9.15,1154000.0,9.15,9.15,9.13,9.15,1154000.0
2011-01-20 14:55:00,9.15,9.16,9.14,9.14,528000.0,9.15,9.16,9.14,9.14,528000.0
2011-01-20 15:00:00,9.14,9.14,9.13,9.14,788000.0,9.14,9.14,9.13,9.14,788000.0
2011-01-20 15:05:00,9.14,9.14,9.13,9.13,652000.0,9.14,9.14,9.13,9.13,652000.0
2011-01-20 15:10:00,9.13,9.13,9.12,9.13,484000.0,9.13,9.13,9.12,9.13,484000.0
2011-01-20 15:15:00,9.12,9.13,9.11,9.12,916000.0,9.12,9.13,9.11,9.12,916000.0
2011-01-20 15:20:00,9.11,9.12,9.11,9.11,700000.0,9.11,9.12,9.11,9.11,700000.0
2011-01-20 15:25:00,9.11,9.11,9.07,9.08,1200000.0,9.11,9.11,9.07,9.08,1200000.0
2011-01-20 15:30:00,9.08,9.09,9.07,9.07,2002000.0,9.08,9.09,9.07,9.07,2002000.0
2011-01-20 15:35:00,9.07,9.09,9.06,9.08,1740000.0,9.07,9.09,9.06,9.08,1740000.0
2011-01-20 15:40:00,9.08,9.09,9.08,9.09,1412000.0,9.08,9.09,9.08,9.09,1412000.0
2011-01-20 15:45:00,9.09,9.09,9.07,9.08,1624000.0,9.09,9.09,9.07,9.08,1624000.0
2011-01-20 15:50:00,9.08,9.08,9.07,9.08,2610000.0,9.08,9.08,9.07,9.08,2610000.0
2011-01-20 15:55:00,9.08,9.1,9.08,9.09,3544000.0,9.08,9.1,9.08,9.09,3544000.0
2011-01-21 09:30:00,9.15,9.16,9.09,9.12,13182000.0,9.15,9.16,9.09,9.12,13182000.0
2011-01-21 09:35:00,9.13,9.13,9.1,9.11,3344000.0,9.13,9.13,9.1,9.11,3344000.0
2011-01-21 09:40:00,9.11,9.13,9.08,9.09,2338000.0,9.11,9.13,9.08,9.09,2338000.0
2011-01-21 09:45:00,9.09,9.1,9.06,9.06,3412000.0,9.09,9.1,9.06,9.06,3412000.0
2011-01-21 09:50:00,9.06,9.1,9.04,9.08,2574000.0,9.06,9.1,9.04,9.08,2574000.0
2011-01-21 09:55:00,9.08,9.09,9.07,9.07,1220000.0,9.08,9.09,9.07,9.07,1220000.0
2011-01-21 10:00:00,9.07,9.08,9.05,9.06,1988000.0,9.07,9.08,9.05,9.06,1988000.0
2011-01-21 10:05:00,9.06,9.08,9.06,9.06,1234000.0,9.06,9.08,9.06,9.06,1234000.0
2011-01-21 10:10:00,9.06,9.07,9.06,9.06,1226000.0,9.06,9.07,9.06,9.06,1226000.0
2011-01-21 10:15:00,9.06,9.08,9.06,9.08,526000.0,9.06,9.08,9.06,9.08,526000.0
2011-01-21 10:20:00,9.08,9.09,9.07,9.08,1470000.0,9.08,9.09,9.07,9.08,1470000.0
2011-01-21 10:25:00,9.08,9.09,9.08,9.08,1586000.0,9.08,9.09,9.08,9.08,1586000.0
2011-01-21 10:30:00,9.08,9.11,9.08,9.09,2352000.0,9.08,9.11,9.08,9.09,2352000.0
2011-01-21 10:35:00,9.09,9.1,9.07,9.07,1544000.0,9.09,9.1,9.07,9.07,1544000.0
2011-01-21 10:40:00,9.07,9.07,9.06,9.07,1134000.0,9.07,9.07,9.06,9.07,1134000.0
2011-01-21 10:45:00,9.06,9.07,9.05,9.05,1578000.0,9.06,9.07,9.05,9.05,1578000.0
2011-01-21 10:50:00,9.05,9.06,9.04,9.05,1242000.0,9.05,9.06,9.04,9.05,1242000.0
2011-01-21 10:55:00,9.05,9.07,9.05,9.06,654000.0,9.05,9.07,9.05,9.06,654000.0
2011-01-21 11:00:00,9.06,9.07,9.06,9.07,876000.0,9.06,9.07,9.06,9.07,876000.0
2011-01-21 11:05:00,9.06,9.07,9.03,9.04,1280000.0,9.06,9.07,9.03,9.04,1280000.0
2011-01-21 11:10:00,9.05,9.05,9.01,9.01,2160000.0,9.05,9.05,9.01,9.01,2160000.0
2011-01-21 11:15:00,9.02,9.02,9.01,9.01,1522000.0,9.02,9.02,9.01,9.01,1522000.0
2011-01-21 11:20:00,9.01,9.04,9.01,9.04,836000.0,9.01,9.04,9.01,9.04,836000.0
2011-01-21 11:25:00,9.04,9.04,9.03,9.04,662000.0,9.04,9.04,9.03,9.04,662000.0
2011-01-21 11:30:00,9.04,9.05,9.03,9.04,428000.0,9.04,9.05,9.03,9.04,428000.0
2011-01-21 11:35:00,9.04,9.04,9.03,9.04,496000.0,9.04,9.04,9.03,9.04,496000.0
2011-01-21 11:40:00,9.04,9.04,9.01,9.01,584000.0,9.04,9.04,9.01,9.01,584000.0
2011-01-21 11:45:00,9.01,9.01,8.99,8.99,1958000.0,9.01,9.01,8.99,8.99,1958000.0
2011-01-21 11:50:00,8.99,9.01,8.98,8.99,1180000.0,8.99,9.01,8.98,8.99,1180000.0
2011-01-21 11:55:00,8.99,9.0,8.98,9.0,492000.0,8.99,9.0,8.98,9.0,492000.0
2011-01-21 12:00:00,9.0,9.0,8.98,8.98,412000.0,9.0,9.0,8.98,8.98,412000.0
2011-01-21 12:05:00,8.98,8.98,8.97,8.98,1146000.0,8.98,8.98,8.97,8.98,1146000.0
2011-01-21 12:10:00,8.98,8.98,8.98,8.98,430000.0,8.98,8.98,8.98,8.98,430000.0
2011-01-21 12:15:00,8.98,8.99,8.98,8.99,808000.0,8.98,8.99,8.98,8.99,808000.0
2011-01-21 12:20:00,8.99,8.99,8.98,8.99,732000.0,8.99,8.99,8.98,8.99,732000.0
2011-01-21 12:25:00,8.99,8.99,8.98,8.98,900000.0,8.99,8.99,8.98,8.98,900000.0
2011-01-21 12:30:00,8.98,8.98,8.96,8.96,922000.0,8.98,8.98,8.96,8.96,922000.0
2011-01-21 12:35:00,8.96,8.97,8.96,8.96,1564000.0,8.96,8.97,8.96,8.96,1564000.0
2011-01-21 12:40:00,8.96,8.96,8.95,8.96,1766000.0,8.96,8.96,8.95,8.96,1766000.0
2011-01-21 12:45:00,8.96,8.96,8.94,8.94,2698000.0,8.96,8.96,8.94,8.94,2698000.0
2011-01-21 12:50:00,8.94,8.96,8.94,8.96,1270000.0,8.94,8.96,8.94,8.96,1270000.0
2011-01-21 12:55:00,8.96,8.96,8.94,8.96,944000.0,8.96,8.96,8.94,8.96,944000.0
2011-01-21 13:00:00,8.97,8.97,8.96,8.96,460000.0,8.97,8.97,8.96,8.96,460000.0
2011-01-21 13:05:00,8.96,8.97,8.94,8.94,1010000.0,8.96,8.97,8.94,8.94,1010000.0
2011-01-21 13:10:00,8.94,8.96,8.94,8.96,886000.0,8.94,8.96,8.94,8.96,886000.0
2011-01-21 13:15:00,8.96,8.97,8.95,8.97,604000.0,8.96,8.97,8.95,8.97,604000.0
2011-01-21 13:20:00,8.97,8.98,8.97,8.98,1230000.0,8.97,8.98,8.97,8.98,1230000.0
2011-01-21 13:25:00,8.98,8.98,8.97,8.98,924000.0,8.98,8.98,8.97,8.98,924000.0
2011-01-21 13:30:00,8.98,8.99,8.98,8.98,794000.0,8.98,8.99,8.98,8.98,794000.0
2011-01-21 13:35:00,8.98,8.99,8.98,8.98,346000.0,8.98,8.99,8.98,8.98,346000.0
2011-01-21 13:40:00,8.98,8.98,8.96,8.96,572000.0,8.98,8.98,8.96,8.96,572000.0
2011-01-21 13:45:00,8.96,8.96,8.94,8.94,556000.0,8.96,8.96,8.94,8.94,556000.0
2011-01-21 13:50:00,8.94,8.95,8.92,8.93,1578000.0,8.94,8.95,8.92,8.93,1578000.0
2011-01-21 13:55:00,8.93,8.95,8.93,8.95,656000.0,8.93,8.95,8.93,8.95,656000.0
2011-01-21 14:00:00,8.95,8.96,8.94,8.94,838000.0,8.95,8.96,8.94,8.94,838000.0
2011-01-21 14:05:00,8.95,8.95,8.94,8.94,888000.0,8.95,8.95,8.94,8.94,888000.0
2011-01-21 14:10:00,8.94,8.95,8.93,8.94,820000.0,8.94,8.95,8.93,8.94,820000.0
2011-01-21 14:15:00,8.94,8.95,8.94,8.95,1096000.0,8.94,8.95,8.94,8.95,1096000.0
2011-01-21 14:20:00,8.95,8.97,8.95,8.97,1108000.0,8.95,8.97,8.95,8.97,1108000.0
2011-01-21 14:25:00,8.97,8.97,8.96,8.96,560000.0,8.97,8.97,8.96,8.96,560000.0
2011-01-21 14:30:00,8.96,8.99,8.96,8.98,1824000.0,8.96,8.99,8.96,8.98,1824000.0
2011-01-21 14:35:00,8.98,8.98,8.96,8.97,1570000.0,8.98,8.98,8.96,8.97,1570000.0
2011-01-21 14:40:00,8.97,8.97,8.95,8.96,1290000.0,8.97,8.97,8.95,8.96,1290000.0
2011-01-21 14:45:00,8.96,8.96,8.95,8.96,956000.0,8.96,8.96,8.95,8.96,956000.0
2011-01-21 14:50:00,8.96,8.97,8.95,8.96,910000.0,8.96,8.97,8.95,8.96,910000.0
2011-01-21 14:55:00,8.96,8.96,8.94,8.94,1096000.0,8.96,8.96,8.94,8.94,1096000.0
2011-01-21 15:00:00,8.94,8.95,8.94,8.95,1438000.0,8.94,8.95,8.94,8.95,1438000.0
2011-01-21 15:05:00,8.95,8.95,8.94,8.94,1394000.0,8.95,8.95,8.94,8.94,1394000.0
2011-01-21 15:10:00,8.94,8.94,8.91,8.91,2928000.0,8.94,8.94,8.91,8.91,2928000.0
2011-01-21 15:15:00,8.91,8.91,8.89,8.89,3838000.0,8.91,8.91,8.89,8.89,3838000.0
2011-01-21 15:20:00,8.89,8.89,8.88,8.88,2222000.0,8.89,8.89,8.88,8.88,2222000.0
2011-01-21 15:25:00,8.88,8.9,8.88,8.89,2606000.0,8.88,8.9,8.88,8.89,2606000.0
2011-01-21 15:30:00,8.89,8.89,8.85,8.88,3812000.0,8.89,8.89,8.85,8.88,3812000.0
2011-01-21 15:35:00,8.88,8.89,8.87,8.88,2652000.0,8.88,8.89,8.87,8.88,2652000.0
2011-01-21 15:40:00,8.88,8.88,8.86,8.86,2050000.0,8.88,8.88,8.86,8.86,2050000.0
2011-01-21 15:45:00,8.87,8.88,8.86,8.86,2642000.0,8.87,8.88,8.86,8.86,2642000.0
2011-01-21 15:50:00,8.86,8.87,8.84,8.85,5142000.0,8.86,8.87,8.84,8.85,5142000.0
2011-01-21 15:55:00,8.85,8.88,8.84,8.87,6452000.0,8.85,8.88,8.84,8.87,6452000.0
2011-01-24 09:30:00,8.9,8.92,8.84,8.89,3808000.0,8.9,8.92,8.84,8.89,3808000.0
2011-01-24 09:35:00,8.89,8.92,8.86,8.87,2994000.0,8.89,8.92,8.86,8.87,2994000.0
2011-01-24 09:40:00,8.86,8.86,8.77,8.77,5302000.0,8.86,8.86,8.77,8.77,5302000.0
2011-01-24 09:45:00,8.77,8.79,8.73,8.74,5582000.0,8.77,8.79,8.73,8.74,5582000.0
2011-01-24 09:50:00,8.75,8.75,8.71,8.74,3738000.0,8.75,8.75,8.71,8.74,3738000.0
2011-01-24 09:55:00,8.74,8.78,8.73,8.76,2814000.0,8.74,8.78,8.73,8.76,2814000.0
2011-01-24 10:00:00,8.76,8.79,8.76,8.78,2154000.0,8.76,8.79,8.76,8.78,2154000.0
2011-01-24 10:05:00,8.78,8.79,8.75,8.76,1954000.0,8.78,8.79,8.75,8.76,1954000.0
2011-01-24 10:10:00,8.76,8.76,8.72,8.74,3216000.0,8.76,8.76,8.72,8.74,3216000.0
2011-01-24 10:15:00,8.74,8.74,8.71,8.72,916000.0,8.74,8.74,8.71,8.72,916000.0
2011-01-24 10:20:00,8.72,8.75,8.72,8.75,1354000.0,8.72,8.75,8.72,8.75,1354000.0
2011-01-24 10:25:00,8.76,8.79,8.75,8.77,2096000.0,8.76,8.79,8.75,8.77,2096000.0
2011-01-24 10:30:00,8.77,8.8,8.77,8.79,1916000.0,8.77,8.8,8.77,8.79,1916000.0
2011-01-24 10:35:00,8.79,8.8,8.78,8.79,1478000.0,8.79,8.8,8.78,8.79,1478000.0
2011-01-24 10:40:00,8.78,8.78,8.77,8.77,1566000.0,8.78,8.78,8.77,8.77,1566000.0
2011-01-24 10:45:00,8.77,8.8,8.77,8.79,1348000.0,8.77,8.8,8.77,8.79,1348000.0
2011-01-24 10:50:00,8.79,8.8,8.79,8.8,996000.0,8.79,8.8,8.79,8.8,996000.0
2011-01-24 10:55:00,8.8,8.8,8.78,8.78,766000.0,8.8,8.8,8.78,8.78,766000.0
2011-01-24 11:00:00,8.78,8.82,8.77,8.81,1672000.0,8.78,8.82,8.77,8.81,1672000.0
2011-01-24 11:05:00,8.81,8.82,8.8,8.8,1088000.0,8.81,8.82,8.8,8.8,1088000.0
2011-01-24 11:10:00,8.8,8.81,8.79,8.81,760000.0,8.8,8.81,8.79,8.81,760000.0
2011-01-24 11:15:00,8.81,8.81,8.78,8.8,1508000.0,8.81,8.81,8.78,8.8,1508000.0
2011-01-24 11:20:00,8.8,8.84,8.79,8.84,2344000.0,8.8,8.84,8.79,8.84,2344000.0
2011-01-24 11:25:00,8.84,8.85,8.83,8.84,2154000.0,8.84,8.85,8.83,8.84,2154000.0
2011-01-24 11:30:00,8.84,8.85,8.82,8.82,1944000.0,8.84,8.85,8.82,8.82,1944000.0
2011-01-24 11:35:00,8.82,8.82,8.79,8.79,2310000.0,8.82,8.82,8.79,8.79,2310000.0
2011-01-24 11:40:00,8.79,8.81,8.79,8.8,1140000.0,8.79,8.81,8.79,8.8,1140000.0
2011-01-24 11:45:00,8.8,8.81,8.8,8.81,902000.0,8.8,8.81,8.8,8.81,902000.0
2011-01-24 11:50:00,8.81,8.82,8.81,8.82,792000.0,8.81,8.82,8.81,8.82,792000.0
2011-01-24 11:55:00,8.81,8.82,8.81,8.81,846000.0,8.81,8.82,8.81,8.81,846000.0
2011-01-24 12:00:00,8.82,8.82,8.81,8.82,686000.0,8.82,8.82,8.81,8.82,686000.0
2011-01-24 12:05:00,8.82,8.84,8.81,8.82,1402000.0,8.82,8.84,8.81,8.82,1402000.0
2011-01-24 12:10:00,8.81,8.82,8.8,8.8,982000.0,8.81,8.82,8.8,8.8,982000.0
2011-01-24 12:15:00,8.8,8.81,8.8,8.81,856000.0,8.8,8.81,8.8,8.81,856000.0
2011-01-24 12:20:00,8.81,8.82,8.8,8.81,1002000.0,8.81,8.82,8.8,8.81,1002000.0
2011-01-24 12:25:00,8.81,8.82,8.81,8.82,440000.0,8.81,8.82,8.81,8.82,440000.0
2011-01-24 12:30:00,8.82,8.83,8.82,8.83,362000.0,8.82,8.83,8.82,8.83,362000.0
2011-01-24 12:35:00,8.83,8.84,8.83,8.83,482000.0,8.83,8.84,8.83,8.83,482000.0
2011-01-24 12:40:00,8.83,8.84,8.83,8.83,368000.0,8.83,8.84,8.83,8.83,368000.0
2011-01-24 12:45:00,8.83,8.85,8.83,8.84,528000.0,8.83,8.85,8.83,8.84,528000.0
2011-01-24 12:50:00,8.84,8.86,8.84,8.84,702000.0,8.84,8.86,8.84,8.84,702000.0
2011-01-24 12:55:00,8.84,8.84,8.83,8.84,498000.0,8.84,8.84,8.83,8.84,498000.0
2011-01-24 13:00:00,8.84,8.84,8.83,8.84,374000.0,8.84,8.84,8.83,8.84,374000.0
2011-01-24 13:05:00,8.84,8.88,8.84,8.87,1378000.0,8.84,8.88,8.84,8.87,1378000.0
2011-01-24 13:10:00,8.87,8.87,8.86,8.86,596000.0,8.87,8.87,8.86,8.86,596000.0
2011-01-24 13:15:00,8.87,8.88,8.86,8.87,732000.0,8.87,8.88,8.86,8.87,732000.0
2011-01-24 13:20:00,8.87,8.88,8.87,8.87,986000.0,8.87,8.88,8.87,8.87,986000.0
2011-01-24 13:25:00,8.87,8.88,8.87,8.87,536000.0,8.87,8.88,8.87,8.87,536000.0
2011-01-24 13:30:00,8.87,8.87,8.85,8.85,1054000.0,8.87,8.87,8.85,8.85,1054000.0
2011-01-24 13:35:00,8.85,8.86,8.85,8.85,396000.0,8.85,8.86,8.85,8.85,396000.0
2011-01-24 13:40:00,8.85,8.86,8.84,8.86,582000.0,8.85,8.86,8.84,8.86,582000.0
2011-01-24 13:45:00,8.86,8.87,8.85,8.86,644000.0,8.86,8.87,8.85,8.86,644000.0
2011-01-24 13:50:00,8.86,8.87,8.86,8.86,356000.0,8.86,8.87,8.86,8.86,356000.0
2011-01-24 13:55:00,8.87,8.87,8.85,8.85,572000.0,8.87,8.87,8.85,8.85,572000.0
2011-01-24 14:00:00,8.85,8.86,8.85,8.86,904000.0,8.85,8.86,8.85,8.86,904000.0
2011-01-24 14:05:00,8.86,8.86,8.85,8.85,772000.0,8.86,8.86,8.85,8.85,772000.0
2011-01-24 14:10:00,8.85,8.87,8.85,8.86,754000.0,8.85,8.87,8.85,8.86,754000.0
2011-01-24 14:15:00,8.86,8.88,8.86,8.87,912000.0,8.86,8.88,8.86,8.87,912000.0
2011-01-24 14:20:00,8.87,8.87,8.86,8.86,648000.0,8.87,8.87,8.86,8.86,648000.0
2011-01-24 14:25:00,8.86,8.87,8.86,8.86,402000.0,8.86,8.87,8.86,8.86,402000.0
2011-01-24 14:30:00,8.87,8.89,8.86,8.89,736000.0,8.87,8.89,8.86,8.89,736000.0
2011-01-24 14:35:00,8.88,8.89,8.88,8.89,520000.0,8.88,8.89,8.88,8.89,520000.0
2011-01-24 14:40:00,8.89,8.89,8.88,8.89,358000.0,8.89,8.89,8.88,8.89,358000.0
2011-01-24 14:45:00,8.89,8.89,8.87,8.87,756000.0,8.89,8.89,8.87,8.87,756000.0
2011-01-24 14:50:00,8.87,8.88,8.86,8.86,788000.0,8.87,8.88,8.86,8.86,788000.0
2011-01-24 14:55:00,8.86,8.86,8.84,8.85,838000.0,8.86,8.86,8.84,8.85,838000.0
2011-01-24 15:00:00,8.85,8.86,8.85,8.85,790000.0,8.85,8.86,8.85,8.85,790000.0
2011-01-24 15:05:00,8.85,8.85,8.84,8.85,780000.0,8.85,8.85,8.84,8.85,780000.0
2011-01-24 15:10:00,8.85,8.86,8.85,8.85,706000.0,8.85,8.86,8.85,8.85,706000.0
2011-01-24 15:15:00,8.86,8.86,8.84,8.85,734000.0,8.86,8.86,8.84,8.85,734000.0
2011-01-24 15:20:00,8.85,8.85,8.82,8.83,1342000.0,8.85,8.85,8.82,8.83,1342000.0
2011-01-24 15:25:00,8.83,8.83,8.81,8.82,1038000.0,8.83,8.83,8.81,8.82,1038000.0
2011-01-24 15:30:00,8.82,8.84,8.82,8.83,1042000.0,8.82,8.84,8.82,8.83,1042000.0
2011-01-24 15:35:00,8.83,8.84,8.82,8.84,2814000.0,8.83,8.84,8.82,8.84,2814000.0
2011-01-24 15:40:00,8.84,8.85,8.83,8.85,1132000.0,8.84,8.85,8.83,8.85,1132000.0
2011-01-24 15:45:00,8.85,8.85,8.82,8.83,2934000.0,8.85,8.85,8.82,8.83,2934000.0
2011-01-24 15:50:00,8.83,8.84,8.82,8.82,2060000.0,8.83,8.84,8.82,8.82,2060000.0
2011-01-24 15:55:00,8.82,8.84,8.82,8.84,3910000.0,8.82,8.84,8.82,8.84,3910000.0
2011-01-25 09:30:00,8.78,8.8,8.76,8.8,3066000.0,8.78,8.8,8.76,8.8,3066000.0
2011-01-25 09:35:00,8.8,8.8,8.73,8.74,2228000.0,8.8,8.8,8.73,8.74,2228000.0
2011-01-25 09:40:00,8.74,8.78,8.74,8.76,2148000.0,8.74,8.78,8.74,8.76,2148000.0
2011-01-25 09:45:00,8.76,8.79,8.76,8.79,1868000.0,8.76,8.79,8.76,8.79,1868000.0
2011-01-25 09:50:00,8.79,8.82,8.78,8.81,2536000.0,8.79,8.82,8.78,8.81,2536000.0
2011-01-25 09:55:00,8.81,8.83,8.8,8.81,2528000.0,8.81,8.83,8.8,8.81,2528000.0
2011-01-25 10:00:00,8.81,8.83,8.77,8.77,2526000.0,8.81,8.83,8.77,8.77,2526000.0
2011-01-25 10:05:00,8.77,8.78,8.75,8.77,3424000.0,8.77,8.78,8.75,8.77,3424000.0
2011-01-25 10:10:00,8.77,8.77,8.75,8.76,2028000.0,8.77,8.77,8.75,8.76,2028000.0
2011-01-25 10:15:00,8.76,8.77,8.73,8.76,2314000.0,8.76,8.77,8.73,8.76,2314000.0
2011-01-25 10:20:00,8.76,8.77,8.74,8.74,1596000.0,8.76,8.77,8.74,8.74,1596000.0
2011-01-25 10:25:00,8.74,8.76,8.73,8.74,962000.0,8.74,8.76,8.73,8.74,962000.0
2011-01-25 10:30:00,8.74,8.78,8.74,8.78,1606000.0,8.74,8.78,8.74,8.78,1606000.0
2011-01-25 10:35:00,8.78,8.79,8.77,8.77,988000.0,8.78,8.79,8.77,8.77,988000.0
2011-01-25 10:40:00,8.77,8.81,8.77,8.79,1272000.0,8.77,8.81,8.77,8.79,1272000.0
2011-01-25 10:45:00,8.79,8.81,8.78,8.78,940000.0,8.79,8.81,8.78,8.78,940000.0
2011-01-25 10:50:00,8.78,8.82,8.78,8.81,1074000.0,8.78,8.82,8.78,8.81,1074000.0
2011-01-25 10:55:00,8.82,8.84,8.81,8.82,1454000.0,8.82,8.84,8.81,8.82,1454000.0
2011-01-25 11:00:00,8.82,8.82,8.8,8.8,934000.0,8.82,8.82,8.8,8.8,934000.0
2011-01-25 11:05:00,8.8,8.81,8.8,8.8,696000.0,8.8,8.81,8.8,8.8,696000.0
2011-01-25 11:10:00,8.8,8.8,8.75,8.75,1724000.0,8.8,8.8,8.75,8.75,1724000.0
2011-01-25 11:15:00,8.75,8.76,8.74,8.76,1086000.0,8.75,8.76,8.74,8.76,1086000.0
2011-01-25 11:20:00,8.76,8.76,8.73,8.74,760000.0,8.76,8.76,8.73,8.74,760000.0
2011-01-25 11:25:00,8.74,8.74,8.73,8.74,700000.0,8.74,8.74,8.73,8.74,700000.0
2011-01-25 11:30:00,8.74,8.75,8.73,8.75,1028000.0,8.74,8.75,8.73,8.75,1028000.0
2011-01-25 11:35:00,8.74,8.76,8.74,8.76,660000.0,8.74,8.76,8.74,8.76,660000.0
2011-01-25 11:40:00,8.76,8.76,8.74,8.74,530000.0,8.76,8.76,8.74,8.74,530000.0
2011-01-25 11:45:00,8.74,8.75,8.73,8.73,744000.0,8.74,8.75,8.73,8.73,744000.0
2011-01-25 11:50:00,8.73,8.74,8.72,8.72,1498000.0,8.73,8.74,8.72,8.72,1498000.0
2011-01-25 11:55:00,8.72,8.74,8.72,8.73,768000.0,8.72,8.74,8.72,8.73,768000.0
2011-01-25 12:00:00,8.73,8.76,8.73,8.75,796000.0,8.73,8.76,8.73,8.75,796000.0
2011-01-25 12:05:00,8.75,8.76,8.75,8.76,424000.0,8.75,8.76,8.75,8.76,424000.0
2011-01-25 12:10:00,8.76,8.79,8.76,8.78,1110000.0,8.76,8.79,8.76,8.78,1110000.0
2011-01-25 12:15:00,8.78,8.79,8.76,8.78,1118000.0,8.78,8.79,8.76,8.78,1118000.0
2011-01-25 12:20:00,8.78,8.79,8.78,8.79,670000.0,8.78,8.79,8.78,8.79,670000.0
2011-01-25 12:25:00,8.78,8.79,8.77,8.77,466000.0,8.78,8.79,8.77,8.77,466000.0
2011-01-25 12:30:00,8.78,8.78,8.77,8.77,248000.0,8.78,8.78,8.77,8.77,248000.0
2011-01-25 12:35:00,8.77,8.78,8.77,8.78,284000.0,8.77,8.78,8.77,8.78,284000.0
2011-01-25 12:40:00,8.78,8.79,8.78,8.79,326000.0,8.78,8.79,8.78,8.79,326000.0
2011-01-25 12:45:00,8.79,8.8,8.79,8.8,554000.0,8.79,8.8,8.79,8.8,554000.0
2011-01-25 12:50:00,8.8,8.81,8.79,8.8,712000.0,8.8,8.81,8.79,8.8,712000.0
2011-01-25 12:55:00,8.8,8.81,8.79,8.8,422000.0,8.8,8.81,8.79,8.8,422000.0
2011-01-25 13:00:00,8.8,8.8,8.79,8.79,386000.0,8.8,8.8,8.79,8.79,386000.0
2011-01-25 13:05:00,8.79,8.79,8.78,8.78,378000.0,8.79,8.79,8.78,8.78,378000.0
2011-01-25 13:10:00,8.78,8.79,8.78,8.78,270000.0,8.78,8.79,8.78,8.78,270000.0
2011-01-25 13:15:00,8.78,8.79,8.78,8.78,250000.0,8.78,8.79,8.78,8.78,250000.0
2011-01-25 13:20:00,8.78,8.79,8.76,8.77,574000.0,8.78,8.79,8.76,8.77,574000.0
2011-01-25 13:25:00,8.77,8.77,8.76,8.77,364000.0,8.77,8.77,8.76,8.77,364000.0
2011-01-25 13:30:00,8.77,8.77,8.76,8.76,458000.0,8.77,8.77,8.76,8.76,458000.0
2011-01-25 13:35:00,8.76,8.76,8.75,8.76,626000.0,8.76,8.76,8.75,8.76,626000.0
2011-01-25 13:40:00,8.76,8.77,8.76,8.76,322000.0,8.76,8.77,8.76,8.76,322000.0
2011-01-25 13:45:00,8.76,8.77,8.76,8.77,266000.0,8.76,8.77,8.76,8.77,266000.0
2011-01-25 13:50:00,8.77,8.77,8.76,8.76,288000.0,8.77,8.77,8.76,8.76,288000.0
2011-01-25 13:55:00,8.77,8.77,8.76,8.77,238000.0,8.77,8.77,8.76,8.77,238000.0
2011-01-25 14:00:00,8.76,8.77,8.75,8.76,534000.0,8.76,8.77,8.75,8.76,534000.0
2011-01-25 14:05:00,8.76,8.76,8.74,8.75,892000.0,8.76,8.76,8.74,8.75,892000.0
2011-01-25 14:10:00,8.75,8.75,8.72,8.73,1094000.0,8.75,8.75,8.72,8.73,1094000.0
2011-01-25 14:15:00,8.73,8.74,8.72,8.73,754000.0,8.73,8.74,8.72,8.73,754000.0
2011-01-25 14:20:00,8.72,8.74,8.72,8.73,854000.0,8.72,8.74,8.72,8.73,854000.0
2011-01-25 14:25:00,8.72,8.73,8.71,8.73,928000.0,8.72,8.73,8.71,8.73,928000.0
2011-01-25 14:30:00,8.73,8.74,8.72,8.73,654000.0,8.73,8.74,8.72,8.73,654000.0
2011-01-25 14:35:00,8.73,8.76,8.72,8.75,1800000.0,8.73,8.76,8.72,8.75,1800000.0
2011-01-25 14:40:00,8.75,8.76,8.74,8.75,730000.0,8.75,8.76,8.74,8.75,730000.0
2011-01-25 14:45:00,8.75,8.76,8.74,8.75,902000.0,8.75,8.76,8.74,8.75,902000.0
2011-01-25 14:50:00,8.74,8.75,8.73,8.74,926000.0,8.74,8.75,8.73,8.74,926000.0
2011-01-25 14:55:00,8.74,8.74,8.73,8.74,810000.0,8.74,8.74,8.73,8.74,810000.0
2011-01-25 15:00:00,8.74,8.77,8.74,8.76,1132000.0,8.74,8.77,8.74,8.76,1132000.0
2011-01-25 15:05:00,8.76,8.77,8.75,8.76,1690000.0,8.76,8.77,8.75,8.76,1690000.0
2011-01-25 15:10:00,8.77,8.78,8.76,8.78,1346000.0,8.77,8.78,8.76,8.78,1346000.0
2011-01-25 15:15:00,8.78,8.79,8.78,8.79,1190000.0,8.78,8.79,8.78,8.79,1190000.0
2011-01-25 15:20:00,8.79,8.8,8.78,8.79,1910000.0,8.79,8.8,8.78,8.79,1910000.0
2011-01-25 15:25:00,8.79,8.8,8.78,8.8,1004000.0,8.79,8.8,8.78,8.8,1004000.0
2011-01-25 15:30:00,8.8,8.8,8.78,8.79,1256000.0,8.8,8.8,8.78,8.79,1256000.0
2011-01-25 15:35:00,8.79,8.79,8.78,8.78,1056000.0,8.79,8.79,8.78,8.78,1056000.0
2011-01-25 15:40:00,8.78,8.81,8.78,8.8,1262000.0,8.78,8.81,8.78,8.8,1262000.0
2011-01-25 15:45:00,8.8,8.82,8.8,8.81,2320000.0,8.8,8.82,8.8,8.81,2320000.0
2011-01-25 15:50:00,8.81,8.82,8.81,8.82,1670000.0,8.81,8.82,8.81,8.82,1670000.0
2011-01-25 15:55:00,8.82,8.83,8.82,8.83,2926000.0,8.82,8.83,8.82,8.83,2926000.0
2011-01-26 09:30:00,8.87,8.89,8.8,8.81,3390000.0,8.87,8.89,8.8,8.81,3390000.0
2011-01-26 09:35:00,8.81,8.85,8.79,8.8,1996000.0,8.81,8.85,8.79,8.8,1996000.0
2011-01-26 09:40:00,8.8,8.8,8.77,8.79,2200000.0,8.8,8.8,8.77,8.79,2200000.0
2011-01-26 09:45:00,8.79,8.83,8.79,8.81,766000.0,8.79,8.83,8.79,8.81,766000.0
2011-01-26 09:50:00,8.81,8.81,8.78,8.79,780000.0,8.81,8.81,8.78,8.79,780000.0
2011-01-26 09:55:00,8.78,8.82,8.78,8.82,846000.0,8.78,8.82,8.78,8.82,846000.0
2011-01-26 10:00:00,8.83,8.84,8.82,8.83,1214000.0,8.83,8.84,8.82,8.83,1214000.0
2011-01-26 10:05:00,8.83,8.86,8.83,8.86,1236000.0,8.83,8.86,8.83,8.86,1236000.0
2011-01-26 10:10:00,8.86,8.89,8.85,8.88,1912000.0,8.86,8.89,8.85,8.88,1912000.0
2011-01-26 10:15:00,8.88,8.88,8.85,8.85,1208000.0,8.88,8.88,8.85,8.85,1208000.0
2011-01-26 10:20:00,8.85,8.85,8.83,8.85,1148000.0,8.85,8.85,8.83,8.85,1148000.0
2011-01-26 10:25:00,8.85,8.85,8.83,8.83,1204000.0,8.85,8.85,8.83,8.83,1204000.0
2011-01-26 10:30:00,8.83,8.83,8.8,8.81,1776000.0,8.83,8.83,8.8,8.81,1776000.0
2011-01-26 10:35:00,8.81,8.83,8.8,8.82,742000.0,8.81,8.83,8.8,8.82,742000.0
2011-01-26 10:40:00,8.82,8.83,8.81,8.81,528000.0,8.82,8.83,8.81,8.81,528000.0
2011-01-26 10:45:00,8.81,8.83,8.8,8.82,1078000.0,8.81,8.83,8.8,8.82,1078000.0
2011-01-26 10:50:00,8.82,8.84,8.82,8.83,1102000.0,8.82,8.84,8.82,8.83,1102000.0
2011-01-26 10:55:00,8.83,8.83,8.79,8.79,1122000.0,8.83,8.83,8.79,8.79,1122000.0
2011-01-26 11:00:00,8.79,8.81,8.78,8.81,1126000.0,8.79,8.81,8.78,8.81,1126000.0
2011-01-26 11:05:00,8.81,8.83,8.8,8.82,546000.0,8.81,8.83,8.8,8.82,546000.0
2011-01-26 11:10:00,8.82,8.82,8.8,8.82,428000.0,8.82,8.82,8.8,8.82,428000.0
2011-01-26 11:15:00,8.81,8.82,8.81,8.81,506000.0,8.81,8.82,8.81,8.81,506000.0
2011-01-26 11:20:00,8.81,8.81,8.78,8.78,922000.0,8.81,8.81,8.78,8.78,922000.0
2011-01-26 11:25:00,8.78,8.78,8.74,8.74,1688000.0,8.78,8.78,8.74,8.74,1688000.0
2011-01-26 11:30:00,8.74,8.76,8.74,8.74,1016000.0,8.74,8.76,8.74,8.74,1016000.0
2011-01-26 11:35:00,8.74,8.75,8.74,8.74,1210000.0,8.74,8.75,8.74,8.74,1210000.0
2011-01-26 11:40:00,8.74,8.75,8.73,8.74,1270000.0,8.74,8.75,8.73,8.74,1270000.0
2011-01-26 11:45:00,8.74,8.76,8.73,8.76,1184000.0,8.74,8.76,8.73,8.76,1184000.0
2011-01-26 11:50:00,8.76,8.76,8.74,8.74,654000.0,8.76,8.76,8.74,8.74,654000.0
2011-01-26 11:55:00,8.74,8.76,8.74,8.76,540000.0,8.74,8.76,8.74,8.76,540000.0
2011-01-26 12:00:00,8.76,8.76,8.75,8.75,990000.0,8.76,8.76,8.75,8.75,990000.0
2011-01-26 12:05:00,8.75,8.77,8.75,8.76,928000.0,8.75,8.77,8.75,8.76,928000.0
2011-01-26 12:10:00,8.76,8.77,8.75,8.76,646000.0,8.76,8.77,8.75,8.76,646000.0
2011-01-26 12:15:00,8.76,8.77,8.76,8.76,134000.0,8.76,8.77,8.76,8.76,134000.0
2011-01-26 12:20:00,8.76,8.77,8.76,8.76,272000.0,8.76,8.77,8.76,8.76,272000.0
2011-01-26 12:25:00,8.76,8.76,8.75,8.75,476000.0,8.76,8.76,8.75,8.75,476000.0
2011-01-26 12:30:00,8.76,8.76,8.76,8.76,412000.0,8.76,8.76,8.76,8.76,412000.0
2011-01-26 12:35:00,8.76,8.77,8.76,8.76,452000.0,8.76,8.77,8.76,8.76,452000.0
2011-01-26 12:40:00,8.76,8.78,8.76,8.78,650000.0,8.76,8.78,8.76,8.78,650000.0
2011-01-26 12:45:00,8.78,8.79,8.78,8.79,464000.0,8.78,8.79,8.78,8.79,464000.0
2011-01-26 12:50:00,8.79,8.79,8.78,8.79,236000.0,8.79,8.79,8.78,8.79,236000.0
2011-01-26 12:55:00,8.79,8.8,8.78,8.8,702000.0,8.79,8.8,8.78,8.8,702000.0
2011-01-26 13:00:00,8.8,8.8,8.79,8.79,380000.0,8.8,8.8,8.79,8.79,380000.0
2011-01-26 13:05:00,8.79,8.79,8.77,8.78,584000.0,8.79,8.79,8.77,8.78,584000.0
2011-01-26 13:10:00,8.77,8.78,8.77,8.78,600000.0,8.77,8.78,8.77,8.78,600000.0
2011-01-26 13:15:00,8.78,8.78,8.77,8.77,502000.0,8.78,8.78,8.77,8.77,502000.0
2011-01-26 13:20:00,8.78,8.78,8.77,8.78,442000.0,8.78,8.78,8.77,8.78,442000.0
2011-01-26 13:25:00,8.78,8.79,8.77,8.79,244000.0,8.78,8.79,8.77,8.79,244000.0
2011-01-26 13:30:00,8.79,8.79,8.79,8.79,148000.0,8.79,8.79,8.79,8.79,148000.0
2011-01-26 13:35:00,8.79,8.8,8.79,8.79,610000.0,8.79,8.8,8.79,8.79,610000.0
2011-01-26 13:40:00,8.8,8.8,8.79,8.8,444000.0,8.8,8.8,8.79,8.8,444000.0
2011-01-26 13:45:00,8.8,8.82,8.8,8.82,488000.0,8.8,8.82,8.8,8.82,488000.0
2011-01-26 13:50:00,8.81,8.83,8.81,8.82,994000.0,8.81,8.83,8.81,8.82,994000.0
2011-01-26 13:55:00,8.82,8.82,8.81,8.81,366000.0,8.82,8.82,8.81,8.81,366000.0
2011-01-26 14:00:00,8.81,8.82,8.81,8.81,280000.0,8.81,8.82,8.81,8.81,280000.0
2011-01-26 14:05:00,8.81,8.81,8.8,8.8,324000.0,8.81,8.81,8.8,8.8,324000.0
2011-01-26 14:10:00,8.8,8.8,8.78,8.79,374000.0,8.8,8.8,8.78,8.79,374000.0
2011-01-26 14:15:00,8.79,8.8,8.77,8.78,740000.0,8.79,8.8,8.77,8.78,740000.0
2011-01-26 14:20:00,8.78,8.78,8.77,8.77,808000.0,8.78,8.78,8.77,8.77,808000.0
2011-01-26 14:25:00,8.77,8.79,8.76,8.77,1302000.0,8.77,8.79,8.76,8.77,1302000.0
2011-01-26 14:30:00,8.77,8.78,8.76,8.77,646000.0,8.77,8.78,8.76,8.77,646000.0
2011-01-26 14:35:00,8.77,8.79,8.77,8.79,572000.0,8.77,8.79,8.77,8.79,572000.0
2011-01-26 14:40:00,8.78,8.81,8.78,8.8,988000.0,8.78,8.81,8.78,8.8,988000.0
2011-01-26 14:45:00,8.8,8.81,8.78,8.78,1148000.0,8.8,8.81,8.78,8.78,1148000.0
2011-01-26 14:50:00,8.78,8.79,8.77,8.77,764000.0,8.78,8.79,8.77,8.77,764000.0
2011-01-26 14:55:00,8.77,8.78,8.76,8.78,630000.0,8.77,8.78,8.76,8.78,630000.0
2011-01-26 15:00:00,8.78,8.79,8.77,8.79,674000.0,8.78,8.79,8.77,8.79,674000.0
2011-01-26 15:05:00,8.79,8.79,8.77,8.78,578000.0,8.79,8.79,8.77,8.78,578000.0
2011-01-26 15:10:00,8.78,8.79,8.78,8.79,920000.0,8.78,8.79,8.78,8.79,920000.0
2011-01-26 15:15:00,8.79,8.79,8.78,8.78,756000.0,8.79,8.79,8.78,8.78,756000.0
2011-01-26 15:20:00,8.78,8.8,8.78,8.79,666000.0,8.78,8.8,8.78,8.79,666000.0
2011-01-26 15:25:00,8.79,8.8,8.78,8.79,552000.0,8.79,8.8,8.78,8.79,552000.0
2011-01-26 15:30:00,8.79,8.79,8.77,8.77,1070000.0,8.79,8.79,8.77,8.77,1070000.0
2011-01-26 15:35:00,8.77,8.78,8.76,8.76,712000.0,8.77,8.78,8.76,8.76,712000.0
2011-01-26 15:40:00,8.76,8.78,8.76,8.77,726000.0,8.76,8.78,8.76,8.77,726000.0
2011-01-26 15:45:00,8.77,8.8,8.77,8.79,1206000.0,8.77,8.8,8.77,8.79,1206000.0
2011-01-26 15:50:00,8.79,8.8,8.78,8.79,1280000.0,8.79,8.8,8.78,8.79,1280000.0
2011-01-26 15:55:00,8.79,8.79,8.77,8.77,2548000.0,8.79,8.79,8.77,8.77,2548000.0
2011-01-27 09:30:00,8.87,9.03,8.87,9.01,8148000.0,8.87,9.03,8.87,9.01,8148000.0
2011-01-27 09:35:00,9.01,9.06,9.0,9.02,6302000.0,9.01,9.06,9.0,9.02,6302000.0
2011-01-27 09:40:00,9.02,9.11,9.02,9.1,7278000.0,9.02,9.11,9.02,9.1,7278000.0
2011-01-27 09:45:00,9.1,9.1,9.05,9.07,4918000.0,9.1,9.1,9.05,9.07,4918000.0
2011-01-27 09:50:00,9.07,9.09,9.05,9.07,2932000.0,9.07,9.09,9.05,9.07,2932000.0
2011-01-27 09:55:00,9.07,9.1,9.05,9.08,1606000.0,9.07,9.1,9.05,9.08,1606000.0
2011-01-27 10:00:00,9.08,9.09,9.03,9.05,3412000.0,9.08,9.09,9.03,9.05,3412000.0
2011-01-27 10:05:00,9.05,9.07,9.03,9.07,3436000.0,9.05,9.07,9.03,9.07,3436000.0
2011-01-27 10:10:00,9.07,9.09,9.06,9.08,2338000.0,9.07,9.09,9.06,9.08,2338000.0
2011-01-27 10:15:00,9.08,9.13,9.08,9.12,3566000.0,9.08,9.13,9.08,9.12,3566000.0
2011-01-27 10:20:00,9.12,9.13,9.09,9.09,3054000.0,9.12,9.13,9.09,9.09,3054000.0
2011-01-27 10:25:00,9.1,9.1,9.08,9.09,1662000.0,9.1,9.1,9.08,9.09,1662000.0
2011-01-27 10:30:00,9.09,9.1,9.08,9.08,1934000.0,9.09,9.1,9.08,9.08,1934000.0
2011-01-27 10:35:00,9.08,9.08,9.05,9.05,2554000.0,9.08,9.08,9.05,9.05,2554000.0
2011-01-27 10:40:00,9.05,9.05,9.02,9.03,3016000.0,9.05,9.05,9.02,9.03,3016000.0
2011-01-27 10:45:00,9.03,9.05,9.03,9.03,1634000.0,9.03,9.05,9.03,9.03,1634000.0
2011-01-27 10:50:00,9.03,9.06,9.03,9.04,1732000.0,9.03,9.06,9.03,9.04,1732000.0
2011-01-27 10:55:00,9.04,9.05,9.01,9.01,1344000.0,9.04,9.05,9.01,9.01,1344000.0
2011-01-27 11:00:00,9.01,9.02,8.99,9.0,2098000.0,9.01,9.02,8.99,9.0,2098000.0
2011-01-27 11:05:00,9.01,9.01,8.96,8.96,2398000.0,9.01,9.01,8.96,8.96,2398000.0
2011-01-27 11:10:00,8.96,8.98,8.95,8.95,1824000.0,8.96,8.98,8.95,8.95,1824000.0
2011-01-27 11:15:00,8.95,8.98,8.95,8.97,2000000.0,8.95,8.98,8.95,8.97,2000000.0
2011-01-27 11:20:00,8.97,8.98,8.94,8.95,1458000.0,8.97,8.98,8.94,8.95,1458000.0
2011-01-27 11:25:00,8.95,8.97,8.94,8.95,2036000.0,8.95,8.97,8.94,8.95,2036000.0
2011-01-27 11:30:00,8.95,8.96,8.94,8.94,1426000.0,8.95,8.96,8.94,8.94,1426000.0
2011-01-27 11:35:00,8.94,8.96,8.94,8.95,1512000.0,8.94,8.96,8.94,8.95,1512000.0
2011-01-27 11:40:00,8.95,8.97,8.95,8.97,1238000.0,8.95,8.97,8.95,8.97,1238000.0
2011-01-27 11:45:00,8.97,8.98,8.97,8.98,2222000.0,8.97,8.98,8.97,8.98,2222000.0
2011-01-27 11:50:00,8.98,8.99,8.97,8.98,1416000.0,8.98,8.99,8.97,8.98,1416000.0
2011-01-27 11:55:00,8.98,9.02,8.98,9.01,1730000.0,8.98,9.02,8.98,9.01,1730000.0
2011-01-27 12:00:00,9.01,9.02,9.0,9.01,882000.0,9.01,9.02,9.0,9.01,882000.0
2011-01-27 12:05:00,9.02,9.02,9.0,9.02,596000.0,9.02,9.02,9.0,9.02,596000.0
2011-01-27 12:10:00,9.02,9.03,9.01,9.02,1002000.0,9.02,9.03,9.01,9.02,1002000.0
2011-01-27 12:15:00,9.02,9.02,9.0,9.01,1198000.0,9.02,9.02,9.0,9.01,1198000.0
2011-01-27 12:20:00,9.01,9.01,9.0,9.01,896000.0,9.01,9.01,9.0,9.01,896000.0
2011-01-27 12:25:00,9.01,9.02,9.01,9.02,972000.0,9.01,9.02,9.01,9.02,972000.0
2011-01-27 12:30:00,9.02,9.03,9.01,9.03,1076000.0,9.02,9.03,9.01,9.03,1076000.0
2011-01-27 12:35:00,9.03,9.06,9.03,9.06,1728000.0,9.03,9.06,9.03,9.06,1728000.0
2011-01-27 12:40:00,9.06,9.07,9.05,9.06,1394000.0,9.06,9.07,9.05,9.06,1394000.0
2011-01-27 12:45:00,9.06,9.08,9.05,9.08,1902000.0,9.06,9.08,9.05,9.08,1902000.0
2011-01-27 12:50:00,9.08,9.11,9.08,9.08,2900000.0,9.08,9.11,9.08,9.08,2900000.0
2011-01-27 12:55:00,9.08,9.1,9.08,9.08,1098000.0,9.08,9.1,9.08,9.08,1098000.0
2011-01-27 13:00:00,9.08,9.09,9.07,9.08,1488000.0,9.08,9.09,9.07,9.08,1488000.0
2011-01-27 13:05:00,9.08,9.08,9.06,9.07,934000.0,9.08,9.08,9.06,9.07,934000.0
2011-01-27 13:10:00,9.07,9.08,9.07,9.08,518000.0,9.07,9.08,9.07,9.08,518000.0
2011-01-27 13:15:00,9.07,9.08,9.07,9.07,734000.0,9.07,9.08,9.07,9.07,734000.0
2011-01-27 13:20:00,9.07,9.07,9.06,9.07,824000.0,9.07,9.07,9.06,9.07,824000.0
2011-01-27 13:25:00,9.07,9.08,9.06,9.07,606000.0,9.07,9.08,9.06,9.07,606000.0
2011-01-27 13:30:00,9.07,9.09,9.07,9.08,1294000.0,9.07,9.09,9.07,9.08,1294000.0
2011-01-27 13:35:00,9.08,9.09,9.07,9.08,1492000.0,9.08,9.09,9.07,9.08,1492000.0
2011-01-27 13:40:00,9.09,9.09,9.08,9.09,862000.0,9.09,9.09,9.08,9.09,862000.0
2011-01-27 13:45:00,9.09,9.11,9.09,9.11,2100000.0,9.09,9.11,9.09,9.11,2100000.0
2011-01-27 13:50:00,9.11,9.12,9.1,9.11,2742000.0,9.11,9.12,9.1,9.11,2742000.0
2011-01-27 13:55:00,9.12,9.13,9.11,9.12,1462000.0,9.12,9.13,9.11,9.12,1462000.0
2011-01-27 14:00:00,9.13,9.13,9.11,9.12,1646000.0,9.13,9.13,9.11,9.12,1646000.0
2011-01-27 14:05:00,9.12,9.13,9.11,9.12,976000.0,9.12,9.13,9.11,9.12,976000.0
2011-01-27 14:10:00,9.12,9.14,9.12,9.13,1486000.0,9.12,9.14,9.12,9.13,1486000.0
2011-01-27 14:15:00,9.14,9.14,9.13,9.13,1118000.0,9.14,9.14,9.13,9.13,1118000.0
2011-01-27 14:20:00,9.13,9.14,9.13,9.13,720000.0,9.13,9.14,9.13,9.13,720000.0
2011-01-27 14:25:00,9.13,9.14,9.11,9.11,2256000.0,9.13,9.14,9.11,9.11,2256000.0
2011-01-27 14:30:00,9.11,9.13,9.1,9.11,1690000.0,9.11,9.13,9.1,9.11,1690000.0
2011-01-27 14:35:00,9.11,9.12,9.1,9.11,960000.0,9.11,9.12,9.1,9.11,960000.0
2011-01-27 14:40:00,9.12,9.14,9.11,9.12,1536000.0,9.12,9.14,9.11,9.12,1536000.0
2011-01-27 14:45:00,9.12,9.14,9.12,9.14,1736000.0,9.12,9.14,9.12,9.14,1736000.0
2011-01-27 14:50:00,9.14,9.14,9.13,9.13,822000.0,9.14,9.14,9.13,9.13,822000.0
2011-01-27 14:55:00,9.14,9.15,9.13,9.15,1952000.0,9.14,9.15,9.13,9.15,1952000.0
2011-01-27 15:00:00,9.15,9.16,9.15,9.16,2210000.0,9.15,9.16,9.15,9.16,2210000.0
2011-01-27 15:05:00,9.16,9.16,9.15,9.15,3004000.0,9.16,9.16,9.15,9.15,3004000.0
2011-01-27 15:10:00,9.15,9.17,9.15,9.16,1940000.0,9.15,9.17,9.15,9.16,1940000.0
2011-01-27 15:15:00,9.16,9.17,9.16,9.16,2006000.0,9.16,9.17,9.16,9.16,2006000.0
2011-01-27 15:20:00,9.16,9.17,9.16,9.17,2492000.0,9.16,9.17,9.16,9.17,2492000.0
2011-01-27 15:25:00,9.17,9.19,9.16,9.19,4468000.0,9.17,9.19,9.16,9.19,4468000.0
2011-01-27 15:30:00,9.19,9.23,9.19,9.21,7442000.0,9.19,9.23,9.19,9.21,7442000.0
2011-01-27 15:35:00,9.21,9.22,9.19,9.22,5084000.0,9.21,9.22,9.19,9.22,5084000.0
2011-01-27 15:40:00,9.22,9.24,9.21,9.24,5570000.0,9.22,9.24,9.21,9.24,5570000.0
2011-01-27 15:45:00,9.24,9.25,9.23,9.24,6064000.0,9.24,9.25,9.23,9.24,6064000.0
2011-01-27 15:50:00,9.24,9.24,9.17,9.2,8682000.0,9.24,9.24,9.17,9.2,8682000.0
2011-01-27 15:55:00,9.2,9.24,9.19,9.23,8660000.0,9.2,9.24,9.19,9.23,8660000.0
2011-01-28 09:30:00,8.57,8.69,8.53,8.62,31846000.0,8.57,8.69,8.53,8.62,31846000.0
2011-01-28 09:35:00,8.62,8.63,8.56,8.57,19670000.0,8.62,8.63,8.56,8.57,19670000.0
2011-01-28 09:40:00,8.57,8.57,8.51,8.53,22816000.0,8.57,8.57,8.51,8.53,22816000.0
2011-01-28 09:45:00,8.53,8.56,8.5,8.5,11378000.0,8.53,8.56,8.5,8.5,11378000.0
2011-01-28 09:50:00,8.5,8.52,8.47,8.51,15414000.0,8.5,8.52,8.47,8.51,15414000.0
2011-01-28 09:55:00,8.51,8.54,8.48,8.53,7818000.0,8.51,8.54,8.48,8.53,7818000.0
2011-01-28 10:00:00,8.53,8.55,8.5,8.53,8844000.0,8.53,8.55,8.5,8.53,8844000.0
2011-01-28 10:05:00,8.54,8.57,8.52,8.56,10074000.0,8.54,8.57,8.52,8.56,10074000.0
2011-01-28 10:10:00,8.56,8.57,8.53,8.54,6064000.0,8.56,8.57,8.53,8.54,6064000.0
2011-01-28 10:15:00,8.55,8.56,8.53,8.53,4004000.0,8.55,8.56,8.53,8.53,4004000.0
2011-01-28 10:20:00,8.54,8.55,8.51,8.51,7422000.0,8.54,8.55,8.51,8.51,7422000.0
2011-01-28 10:25:00,8.51,8.53,8.5,8.51,5906000.0,8.51,8.53,8.5,8.51,5906000.0
2011-01-28 10:30:00,8.51,8.53,8.5,8.52,7642000.0,8.51,8.53,8.5,8.52,7642000.0
2011-01-28 10:35:00,8.52,8.52,8.48,8.5,6706000.0,8.52,8.52,8.48,8.5,6706000.0
2011-01-28 10:40:00,8.5,8.51,8.46,8.47,5964000.0,8.5,8.51,8.46,8.47,5964000.0
2011-01-28 10:45:00,8.47,8.49,8.44,8.49,9970000.0,8.47,8.49,8.44,8.49,9970000.0
2011-01-28 10:50:00,8.49,8.49,8.46,8.48,3786000.0,8.49,8.49,8.46,8.48,3786000.0
2011-01-28 10:55:00,8.49,8.49,8.46,8.48,2838000.0,8.49,8.49,8.46,8.48,2838000.0
2011-01-28 11:00:00,8.48,8.5,8.46,8.49,3470000.0,8.48,8.5,8.46,8.49,3470000.0
2011-01-28 11:05:00,8.49,8.49,8.47,8.48,2248000.0,8.49,8.49,8.47,8.48,2248000.0
2011-01-28 11:10:00,8.48,8.52,8.48,8.51,3864000.0,8.48,8.52,8.48,8.51,3864000.0
2011-01-28 11:15:00,8.51,8.52,8.5,8.51,3274000.0,8.51,8.52,8.5,8.51,3274000.0
2011-01-28 11:20:00,8.52,8.52,8.51,8.51,2814000.0,8.52,8.52,8.51,8.51,2814000.0
2011-01-28 11:25:00,8.51,8.52,8.49,8.5,2480000.0,8.51,8.52,8.49,8.5,2480000.0
2011-01-28 11:30:00,8.5,8.5,8.47,8.48,3344000.0,8.5,8.5,8.47,8.48,3344000.0
2011-01-28 11:35:00,8.48,8.48,8.45,8.47,3384000.0,8.48,8.48,8.45,8.47,3384000.0
2011-01-28 11:40:00,8.47,8.47,8.43,8.44,3614000.0,8.47,8.47,8.43,8.44,3614000.0
2011-01-28 11:45:00,8.44,8.44,8.42,8.43,4034000.0,8.44,8.44,8.42,8.43,4034000.0
2011-01-28 11:50:00,8.43,8.43,8.4,8.41,4038000.0,8.43,8.43,8.4,8.41,4038000.0
2011-01-28 11:55:00,8.41,8.43,8.37,8.38,4384000.0,8.41,8.43,8.37,8.38,4384000.0
2011-01-28 12:00:00,8.37,8.38,8.35,8.36,7402000.0,8.37,8.38,8.35,8.36,7402000.0
2011-01-28 12:05:00,8.36,8.39,8.35,8.38,3164000.0,8.36,8.39,8.35,8.38,3164000.0
2011-01-28 12:10:00,8.38,8.39,8.35,8.36,2152000.0,8.38,8.39,8.35,8.36,2152000.0
2011-01-28 12:15:00,8.36,8.42,8.35,8.41,3658000.0,8.36,8.42,8.35,8.41,3658000.0
2011-01-28 12:20:00,8.41,8.45,8.4,8.43,3542000.0,8.41,8.45,8.4,8.43,3542000.0
2011-01-28 12:25:00,8.43,8.45,8.41,8.42,2430000.0,8.43,8.45,8.41,8.42,2430000.0
2011-01-28 12:30:00,8.41,8.42,8.4,8.41,1352000.0,8.41,8.42,8.4,8.41,1352000.0
2011-01-28 12:35:00,8.41,8.44,8.41,8.42,1194000.0,8.41,8.44,8.41,8.42,1194000.0
2011-01-28 12:40:00,8.42,8.46,8.42,8.45,2734000.0,8.42,8.46,8.42,8.45,2734000.0
2011-01-28 12:45:00,8.45,8.46,8.44,8.46,2120000.0,8.45,8.46,8.44,8.46,2120000.0
2011-01-28 12:50:00,8.46,8.47,8.45,8.46,2558000.0,8.46,8.47,8.45,8.46,2558000.0
2011-01-28 12:55:00,8.46,8.47,8.45,8.46,3094000.0,8.46,8.47,8.45,8.46,3094000.0
2011-01-28 13:00:00,8.46,8.46,8.45,8.45,1542000.0,8.46,8.46,8.45,8.45,1542000.0
2011-01-28 13:05:00,8.45,8.45,8.43,8.43,2082000.0,8.45,8.45,8.43,8.43,2082000.0
2011-01-28 13:10:00,8.43,8.46,8.43,8.45,1474000.0,8.43,8.46,8.43,8.45,1474000.0
2011-01-28 13:15:00,8.45,8.47,8.44,8.47,2070000.0,8.45,8.47,8.44,8.47,2070000.0
2011-01-28 13:20:00,8.47,8.47,8.46,8.46,1908000.0,8.47,8.47,8.46,8.46,1908000.0
2011-01-28 13:25:00,8.46,8.49,8.46,8.48,2496000.0,8.46,8.49,8.46,8.48,2496000.0
2011-01-28 13:30:00,8.48,8.5,8.47,8.49,3198000.0,8.48,8.5,8.47,8.49,3198000.0
2011-01-28 13:35:00,8.49,8.49,8.47,8.48,1652000.0,8.49,8.49,8.47,8.48,1652000.0
2011-01-28 13:40:00,8.47,8.48,8.46,8.47,1700000.0,8.47,8.48,8.46,8.47,1700000.0
2011-01-28 13:45:00,8.47,8.49,8.46,8.49,1138000.0,8.47,8.49,8.46,8.49,1138000.0
2011-01-28 13:50:00,8.49,8.52,8.49,8.52,3368000.0,8.49,8.52,8.49,8.52,3368000.0
2011-01-28 13:55:00,8.52,8.52,8.51,8.52,1952000.0,8.52,8.52,8.51,8.52,1952000.0
2011-01-28 14:00:00,8.52,8.52,8.5,8.5,2758000.0,8.52,8.52,8.5,8.5,2758000.0
2011-01-28 14:05:00,8.5,8.5,8.49,8.49,2136000.0,8.5,8.5,8.49,8.49,2136000.0
2011-01-28 14:10:00,8.49,8.5,8.46,8.47,2010000.0,8.49,8.5,8.46,8.47,2010000.0
2011-01-28 14:15:00,8.46,8.48,8.46,8.46,1658000.0,8.46,8.48,8.46,8.46,1658000.0
2011-01-28 14:20:00,8.46,8.49,8.46,8.49,2374000.0,8.46,8.49,8.46,8.49,2374000.0
2011-01-28 14:25:00,8.49,8.49,8.49,8.49,1210000.0,8.49,8.49,8.49,8.49,1210000.0
2011-01-28 14:30:00,8.49,8.51,8.49,8.51,2094000.0,8.49,8.51,8.49,8.51,2094000.0
2011-01-28 14:35:00,8.51,8.51,8.48,8.49,2462000.0,8.51,8.51,8.48,8.49,2462000.0
2011-01-28 14:40:00,8.49,8.49,8.47,8.48,2004000.0,8.49,8.49,8.47,8.48,2004000.0
2011-01-28 14:45:00,8.48,8.5,8.48,8.5,1828000.0,8.48,8.5,8.48,8.5,1828000.0
2011-01-28 14:50:00,8.5,8.5,8.48,8.49,2116000.0,8.5,8.5,8.48,8.49,2116000.0
2011-01-28 14:55:00,8.49,8.5,8.47,8.48,2016000.0,8.49,8.5,8.47,8.48,2016000.0
2011-01-28 15:00:00,8.48,8.49,8.48,8.49,1798000.0,8.48,8.49,8.48,8.49,1798000.0
2011-01-28 15:05:00,8.48,8.49,8.48,8.48,1692000.0,8.48,8.49,8.48,8.48,1692000.0
2011-01-28 15:10:00,8.48,8.48,8.47,8.48,1824000.0,8.48,8.48,8.47,8.48,1824000.0
2011-01-28 15:15:00,8.48,8.49,8.48,8.49,2496000.0,8.48,8.49,8.48,8.49,2496000.0
2011-01-28 15:20:00,8.49,8.5,8.48,8.5,2812000.0,8.49,8.5,8.48,8.5,2812000.0
2011-01-28 15:25:00,8.49,8.5,8.48,8.49,3240000.0,8.49,8.5,8.48,8.49,3240000.0
2011-01-28 15:30:00,8.49,8.52,8.48,8.52,4484000.0,8.49,8.52,8.48,8.52,4484000.0
2011-01-28 15:35:00,8.52,8.54,8.51,8.53,4178000.0,8.52,8.54,8.51,8.53,4178000.0
2011-01-28 15:40:00,8.53,8.53,8.5,8.5,3906000.0,8.53,8.53,8.5,8.5,3906000.0
2011-01-28 15:45:00,8.5,8.52,8.5,8.5,4014000.0,8.5,8.52,8.5,8.5,4014000.0
2011-01-28 15:50:00,8.5,8.54,8.5,8.54,7588000.0,8.5,8.54,8.5,8.54,7588000.0
2011-01-28 15:55:00,8.54,8.56,8.53,8.56,12136000.0,8.54,8.56,8.53,8.56,12136000.0
2011-01-31 09:30:00,8.51,8.54,8.47,8.49,8084000.0,8.51,8.54,8.47,8.49,8084000.0
2011-01-31 09:35:00,8.49,8.5,8.44,8.44,4752000.0,8.49,8.5,8.44,8.44,4752000.0
2011-01-31 09:40:00,8.44,8.45,8.42,8.42,4078000.0,8.44,8.45,8.42,8.42,4078000.0
2011-01-31 09:45:00,8.43,8.43,8.39,8.4,6744000.0,8.43,8.43,8.39,8.4,6744000.0
2011-01-31 09:50:00,8.41,8.42,8.4,8.4,2668000.0,8.41,8.42,8.4,8.4,2668000.0
2011-01-31 09:55:00,8.4,8.42,8.37,8.39,4010000.0,8.4,8.42,8.37,8.39,4010000.0
2011-01-31 10:00:00,8.38,8.42,8.38,8.4,2844000.0,8.38,8.42,8.38,8.4,2844000.0
2011-01-31 10:05:00,8.4,8.41,8.38,8.4,2270000.0,8.4,8.41,8.38,8.4,2270000.0
2011-01-31 10:10:00,8.41,8.42,8.4,8.42,2140000.0,8.41,8.42,8.4,8.42,2140000.0
2011-01-31 10:15:00,8.42,8.44,8.41,8.42,2978000.0,8.42,8.44,8.41,8.42,2978000.0
2011-01-31 10:20:00,8.42,8.43,8.4,8.41,2178000.0,8.42,8.43,8.4,8.41,2178000.0
2011-01-31 10:25:00,8.41,8.42,8.4,8.41,2056000.0,8.41,8.42,8.4,8.41,2056000.0
2011-01-31 10:30:00,8.41,8.42,8.4,8.41,1110000.0,8.41,8.42,8.4,8.41,1110000.0
2011-01-31 10:35:00,8.41,8.41,8.4,8.41,1474000.0,8.41,8.41,8.4,8.41,1474000.0
2011-01-31 10:40:00,8.41,8.42,8.4,8.41,1384000.0,8.41,8.42,8.4,8.41,1384000.0
2011-01-31 10:45:00,8.41,8.43,8.4,8.42,1490000.0,8.41,8.43,8.4,8.42,1490000.0
2011-01-31 10:50:00,8.42,8.44,8.41,8.42,1400000.0,8.42,8.44,8.41,8.42,1400000.0
2011-01-31 10:55:00,8.42,8.46,8.42,8.45,1914000.0,8.42,8.46,8.42,8.45,1914000.0
2011-01-31 11:00:00,8.45,8.46,8.44,8.46,1332000.0,8.45,8.46,8.44,8.46,1332000.0
2011-01-31 11:05:00,8.46,8.47,8.45,8.45,1886000.0,8.46,8.47,8.45,8.45,1886000.0
2011-01-31 11:10:00,8.45,8.46,8.45,8.45,870000.0,8.45,8.46,8.45,8.45,870000.0
2011-01-31 11:15:00,8.45,8.45,8.43,8.44,1002000.0,8.45,8.45,8.43,8.44,1002000.0
2011-01-31 11:20:00,8.45,8.45,8.44,8.45,546000.0,8.45,8.45,8.44,8.45,546000.0
2011-01-31 11:25:00,8.45,8.47,8.44,8.47,1242000.0,8.45,8.47,8.44,8.47,1242000.0
2011-01-31 11:30:00,8.47,8.49,8.47,8.48,1194000.0,8.47,8.49,8.47,8.48,1194000.0
2011-01-31 11:35:00,8.48,8.48,8.46,8.47,1020000.0,8.48,8.48,8.46,8.47,1020000.0
2011-01-31 11:40:00,8.47,8.48,8.46,8.47,596000.0,8.47,8.48,8.46,8.47,596000.0
2011-01-31 11:45:00,8.47,8.48,8.46,8.47,900000.0,8.47,8.48,8.46,8.47,900000.0
2011-01-31 11:50:00,8.47,8.47,8.46,8.46,582000.0,8.47,8.47,8.46,8.46,582000.0
2011-01-31 11:55:00,8.46,8.48,8.45,8.48,812000.0,8.46,8.48,8.45,8.48,812000.0
2011-01-31 12:00:00,8.48,8.51,8.47,8.5,2454000.0,8.48,8.51,8.47,8.5,2454000.0
2011-01-31 12:05:00,8.5,8.54,8.5,8.51,2536000.0,8.5,8.54,8.5,8.51,2536000.0
2011-01-31 12:10:00,8.51,8.54,8.51,8.52,1160000.0,8.51,8.54,8.51,8.52,1160000.0
2011-01-31 12:15:00,8.52,8.57,8.52,8.57,2332000.0,8.52,8.57,8.52,8.57,2332000.0
2011-01-31 12:20:00,8.57,8.57,8.55,8.56,1936000.0,8.57,8.57,8.55,8.56,1936000.0
2011-01-31 12:25:00,8.56,8.56,8.54,8.54,1516000.0,8.56,8.56,8.54,8.54,1516000.0
2011-01-31 12:30:00,8.54,8.54,8.52,8.53,1496000.0,8.54,8.54,8.52,8.53,1496000.0
2011-01-31 12:35:00,8.53,8.54,8.51,8.51,928000.0,8.53,8.54,8.51,8.51,928000.0
2011-01-31 12:40:00,8.51,8.53,8.49,8.53,1104000.0,8.51,8.53,8.49,8.53,1104000.0
2011-01-31 12:45:00,8.53,8.54,8.52,8.52,648000.0,8.53,8.54,8.52,8.52,648000.0
2011-01-31 12:50:00,8.52,8.53,8.52,8.53,998000.0,8.52,8.53,8.52,8.53,998000.0
2011-01-31 12:55:00,8.53,8.54,8.53,8.53,662000.0,8.53,8.54,8.53,8.53,662000.0
2011-01-31 13:00:00,8.53,8.55,8.53,8.53,552000.0,8.53,8.55,8.53,8.53,552000.0
2011-01-31 13:05:00,8.53,8.54,8.52,8.52,598000.0,8.53,8.54,8.52,8.52,598000.0
2011-01-31 13:10:00,8.52,8.52,8.51,8.52,612000.0,8.52,8.52,8.51,8.52,612000.0
2011-01-31 13:15:00,8.52,8.53,8.52,8.52,368000.0,8.52,8.53,8.52,8.52,368000.0
2011-01-31 13:20:00,8.52,8.54,8.52,8.54,592000.0,8.52,8.54,8.52,8.54,592000.0
2011-01-31 13:25:00,8.54,8.55,8.53,8.53,726000.0,8.54,8.55,8.53,8.53,726000.0
2011-01-31 13:30:00,8.54,8.55,8.53,8.54,408000.0,8.54,8.55,8.53,8.54,408000.0
2011-01-31 13:35:00,8.54,8.54,8.52,8.53,906000.0,8.54,8.54,8.52,8.53,906000.0
2011-01-31 13:40:00,8.53,8.54,8.52,8.53,408000.0,8.53,8.54,8.52,8.53,408000.0
2011-01-31 13:45:00,8.52,8.54,8.52,8.53,492000.0,8.52,8.54,8.52,8.53,492000.0
2011-01-31 13:50:00,8.53,8.54,8.52,8.53,868000.0,8.53,8.54,8.52,8.53,868000.0
2011-01-31 13:55:00,8.53,8.53,8.52,8.52,638000.0,8.53,8.53,8.52,8.52,638000.0
2011-01-31 14:00:00,8.52,8.53,8.52,8.52,510000.0,8.52,8.53,8.52,8.52,510000.0
2011-01-31 14:05:00,8.52,8.53,8.5,8.51,888000.0,8.52,8.53,8.5,8.51,888000.0
2011-01-31 14:10:00,8.51,8.51,8.49,8.49,872000.0,8.51,8.51,8.49,8.49,872000.0
2011-01-31 14:15:00,8.49,8.5,8.48,8.5,1058000.0,8.49,8.5,8.48,8.5,1058000.0
2011-01-31 14:20:00,8.5,8.51,8.49,8.5,856000.0,8.5,8.51,8.49,8.5,856000.0
2011-01-31 14:25:00,8.5,8.51,8.5,8.5,482000.0,8.5,8.51,8.5,8.5,482000.0
2011-01-31 14:30:00,8.5,8.5,8.48,8.48,1028000.0,8.5,8.5,8.48,8.48,1028000.0
2011-01-31 14:35:00,8.48,8.49,8.47,8.48,950000.0,8.48,8.49,8.47,8.48,950000.0
2011-01-31 14:40:00,8.48,8.48,8.46,8.47,742000.0,8.48,8.48,8.46,8.47,742000.0
2011-01-31 14:45:00,8.47,8.47,8.45,8.45,1632000.0,8.47,8.47,8.45,8.45,1632000.0
2011-01-31 14:50:00,8.45,8.46,8.43,8.46,2058000.0,8.45,8.46,8.43,8.46,2058000.0
2011-01-31 14:55:00,8.46,8.47,8.45,8.46,1384000.0,8.46,8.47,8.45,8.46,1384000.0
2011-01-31 15:00:00,8.46,8.49,8.46,8.48,1726000.0,8.46,8.49,8.46,8.48,1726000.0
2011-01-31 15:05:00,8.48,8.49,8.47,8.47,800000.0,8.48,8.49,8.47,8.47,800000.0
2011-01-31 15:10:00,8.47,8.49,8.47,8.49,956000.0,8.47,8.49,8.47,8.49,956000.0
2011-01-31 15:15:00,8.49,8.5,8.48,8.48,1228000.0,8.49,8.5,8.48,8.48,1228000.0
2011-01-31 15:20:00,8.48,8.49,8.47,8.48,1084000.0,8.48,8.49,8.47,8.48,1084000.0
2011-01-31 15:25:00,8.48,8.49,8.47,8.47,2264000.0,8.48,8.49,8.47,8.47,2264000.0
2011-01-31 15:30:00,8.47,8.48,8.46,8.48,1660000.0,8.47,8.48,8.46,8.48,1660000.0
2011-01-31 15:35:00,8.48,8.48,8.46,8.47,802000.0,8.48,8.48,8.46,8.47,802000.0
2011-01-31 15:40:00,8.47,8.48,8.47,8.47,1426000.0,8.47,8.48,8.47,8.47,1426000.0
2011-01-31 15:45:00,8.47,8.49,8.47,8.48,2022000.0,8.47,8.49,8.47,8.48,2022000.0
2011-01-31 15:50:00,8.48,8.49,8.48,8.49,2128000.0,8.48,8.49,8.48,8.49,2128000.0
2011-01-31 15:55:00,8.49,8.5,8.48,8.48,4204000.0,8.49,8.5,8.48,8.48,4204000.0
2011-02-01 09:30:00,8.53,8.57,8.51,8.54,4390000.0,8.53,8.57,8.51,8.54,4390000.0
2011-02-01 09:35:00,8.54,8.56,8.54,8.55,2628000.0,8.54,8.56,8.54,8.55,2628000.0
2011-02-01 09:40:00,8.56,8.56,8.51,8.51,2568000.0,8.56,8.56,8.51,8.51,2568000.0
2011-02-01 09:45:00,8.52,8.52,8.48,8.49,3374000.0,8.52,8.52,8.48,8.49,3374000.0
2011-02-01 09:50:00,8.5,8.5,8.48,8.5,2776000.0,8.5,8.5,8.48,8.5,2776000.0
2011-02-01 09:55:00,8.5,8.54,8.5,8.53,1956000.0,8.5,8.54,8.5,8.53,1956000.0
2011-02-01 10:00:00,8.53,8.54,8.51,8.53,1816000.0,8.53,8.54,8.51,8.53,1816000.0
2011-02-01 10:05:00,8.53,8.53,8.5,8.5,1492000.0,8.53,8.53,8.5,8.5,1492000.0
2011-02-01 10:10:00,8.5,8.51,8.49,8.51,954000.0,8.5,8.51,8.49,8.51,954000.0
2011-02-01 10:15:00,8.51,8.53,8.49,8.52,1696000.0,8.51,8.53,8.49,8.52,1696000.0
2011-02-01 10:20:00,8.52,8.55,8.52,8.54,1928000.0,8.52,8.55,8.52,8.54,1928000.0
2011-02-01 10:25:00,8.54,8.58,8.54,8.57,2468000.0,8.54,8.58,8.54,8.57,2468000.0
2011-02-01 10:30:00,8.57,8.58,8.55,8.55,2142000.0,8.57,8.58,8.55,8.55,2142000.0
2011-02-01 10:35:00,8.55,8.57,8.55,8.56,938000.0,8.55,8.57,8.55,8.56,938000.0
2011-02-01 10:40:00,8.56,8.58,8.56,8.58,2166000.0,8.56,8.58,8.56,8.58,2166000.0
2011-02-01 10:45:00,8.58,8.59,8.58,8.59,998000.0,8.58,8.59,8.58,8.59,998000.0
2011-02-01 10:50:00,8.59,8.6,8.58,8.6,1806000.0,8.59,8.6,8.58,8.6,1806000.0
2011-02-01 10:55:00,8.6,8.62,8.6,8.6,1890000.0,8.6,8.62,8.6,8.6,1890000.0
2011-02-01 11:00:00,8.61,8.61,8.59,8.6,1288000.0,8.61,8.61,8.59,8.6,1288000.0
2011-02-01 11:05:00,8.6,8.63,8.6,8.6,1878000.0,8.6,8.63,8.6,8.6,1878000.0
2011-02-01 11:10:00,8.6,8.61,8.59,8.59,762000.0,8.6,8.61,8.59,8.59,762000.0
2011-02-01 11:15:00,8.59,8.6,8.58,8.59,1020000.0,8.59,8.6,8.58,8.59,1020000.0
2011-02-01 11:20:00,8.59,8.59,8.58,8.58,698000.0,8.59,8.59,8.58,8.58,698000.0
2011-02-01 11:25:00,8.58,8.59,8.58,8.58,754000.0,8.58,8.59,8.58,8.58,754000.0
2011-02-01 11:30:00,8.59,8.61,8.59,8.6,1134000.0,8.59,8.61,8.59,8.6,1134000.0
2011-02-01 11:35:00,8.6,8.62,8.6,8.61,726000.0,8.6,8.62,8.6,8.61,726000.0
2011-02-01 11:40:00,8.61,8.62,8.61,8.61,544000.0,8.61,8.62,8.61,8.61,544000.0
2011-02-01 11:45:00,8.61,8.62,8.6,8.6,464000.0,8.61,8.62,8.6,8.6,464000.0
2011-02-01 11:50:00,8.6,8.61,8.6,8.6,800000.0,8.6,8.61,8.6,8.6,800000.0
2011-02-01 11:55:00,8.6,8.62,8.6,8.6,702000.0,8.6,8.62,8.6,8.6,702000.0
2011-02-01 12:00:00,8.6,8.62,8.6,8.61,510000.0,8.6,8.62,8.6,8.61,510000.0
2011-02-01 12:05:00,8.62,8.62,8.61,8.62,764000.0,8.62,8.62,8.61,8.62,764000.0
2011-02-01 12:10:00,8.62,8.64,8.62,8.64,896000.0,8.62,8.64,8.62,8.64,896000.0
2011-02-01 12:15:00,8.64,8.65,8.63,8.65,1936000.0,8.64,8.65,8.63,8.65,1936000.0
2011-02-01 12:20:00,8.65,8.65,8.63,8.63,938000.0,8.65,8.65,8.63,8.63,938000.0
2011-02-01 12:25:00,8.63,8.64,8.63,8.64,546000.0,8.63,8.64,8.63,8.64,546000.0
2011-02-01 12:30:00,8.64,8.64,8.63,8.63,364000.0,8.64,8.64,8.63,8.63,364000.0
2011-02-01 12:35:00,8.64,8.64,8.63,8.64,634000.0,8.64,8.64,8.63,8.64,634000.0
2011-02-01 12:40:00,8.63,8.64,8.62,8.63,608000.0,8.63,8.64,8.62,8.63,608000.0
2011-02-01 12:45:00,8.63,8.63,8.61,8.61,862000.0,8.63,8.63,8.61,8.61,862000.0
2011-02-01 12:50:00,8.61,8.64,8.61,8.63,632000.0,8.61,8.64,8.61,8.63,632000.0
2011-02-01 12:55:00,8.63,8.64,8.63,8.64,592000.0,8.63,8.64,8.63,8.64,592000.0
2011-02-01 13:00:00,8.64,8.64,8.63,8.63,666000.0,8.64,8.64,8.63,8.63,666000.0
2011-02-01 13:05:00,8.63,8.64,8.62,8.62,346000.0,8.63,8.64,8.62,8.62,346000.0
2011-02-01 13:10:00,8.62,8.63,8.62,8.62,404000.0,8.62,8.63,8.62,8.62,404000.0
2011-02-01 13:15:00,8.62,8.62,8.62,8.62,402000.0,8.62,8.62,8.62,8.62,402000.0
2011-02-01 13:20:00,8.62,8.63,8.61,8.61,730000.0,8.62,8.63,8.61,8.61,730000.0
2011-02-01 13:25:00,8.61,8.63,8.61,8.62,542000.0,8.61,8.63,8.61,8.62,542000.0
2011-02-01 13:30:00,8.62,8.62,8.61,8.61,374000.0,8.62,8.62,8.61,8.61,374000.0
2011-02-01 13:35:00,8.61,8.62,8.61,8.61,206000.0,8.61,8.62,8.61,8.61,206000.0
2011-02-01 13:40:00,8.62,8.62,8.61,8.62,542000.0,8.62,8.62,8.61,8.62,542000.0
2011-02-01 13:45:00,8.61,8.63,8.61,8.63,728000.0,8.61,8.63,8.61,8.63,728000.0
2011-02-01 13:50:00,8.63,8.63,8.62,8.62,810000.0,8.63,8.63,8.62,8.62,810000.0
2011-02-01 13:55:00,8.62,8.62,8.61,8.62,570000.0,8.62,8.62,8.61,8.62,570000.0
2011-02-01 14:00:00,8.61,8.62,8.61,8.62,990000.0,8.61,8.62,8.61,8.62,990000.0
2011-02-01 14:05:00,8.62,8.62,8.61,8.62,454000.0,8.62,8.62,8.61,8.62,454000.0
2011-02-01 14:10:00,8.62,8.62,8.61,8.61,720000.0,8.62,8.62,8.61,8.61,720000.0
2011-02-01 14:15:00,8.61,8.62,8.61,8.61,614000.0,8.61,8.62,8.61,8.61,614000.0
2011-02-01 14:20:00,8.61,8.61,8.6,8.6,836000.0,8.61,8.61,8.6,8.6,836000.0
2011-02-01 14:25:00,8.6,8.6,8.59,8.6,926000.0,8.6,8.6,8.59,8.6,926000.0
2011-02-01 14:30:00,8.6,8.6,8.59,8.59,1074000.0,8.6,8.6,8.59,8.59,1074000.0
2011-02-01 14:35:00,8.59,8.6,8.59,8.59,1530000.0,8.59,8.6,8.59,8.59,1530000.0
2011-02-01 14:40:00,8.59,8.6,8.59,8.6,1246000.0,8.59,8.6,8.59,8.6,1246000.0
2011-02-01 14:45:00,8.6,8.6,8.59,8.59,1150000.0,8.6,8.6,8.59,8.59,1150000.0
2011-02-01 14:50:00,8.59,8.59,8.58,8.59,1320000.0,8.59,8.59,8.58,8.59,1320000.0
2011-02-01 14:55:00,8.59,8.6,8.58,8.6,1716000.0,8.59,8.6,8.58,8.6,1716000.0
2011-02-01 15:00:00,8.6,8.61,8.59,8.6,2124000.0,8.6,8.61,8.59,8.6,2124000.0
2011-02-01 15:05:00,8.6,8.6,8.59,8.6,1018000.0,8.6,8.6,8.59,8.6,1018000.0
2011-02-01 15:10:00,8.6,8.6,8.59,8.59,1128000.0,8.6,8.6,8.59,8.59,1128000.0
2011-02-01 15:15:00,8.59,8.6,8.59,8.6,1486000.0,8.59,8.6,8.59,8.6,1486000.0
2011-02-01 15:20:00,8.6,8.61,8.6,8.6,1372000.0,8.6,8.61,8.6,8.6,1372000.0
2011-02-01 15:25:00,8.6,8.61,8.6,8.61,798000.0,8.6,8.61,8.6,8.61,798000.0
2011-02-01 15:30:00,8.61,8.61,8.6,8.61,1236000.0,8.61,8.61,8.6,8.61,1236000.0
2011-02-01 15:35:00,8.61,8.61,8.6,8.6,1084000.0,8.61,8.61,8.6,8.6,1084000.0
2011-02-01 15:40:00,8.6,8.6,8.59,8.6,1316000.0,8.6,8.6,8.59,8.6,1316000.0
2011-02-01 15:45:00,8.6,8.61,8.6,8.61,1676000.0,8.6,8.61,8.6,8.61,1676000.0
2011-02-01 15:50:00,8.61,8.61,8.6,8.6,2070000.0,8.61,8.61,8.6,8.6,2070000.0
2011-02-01 15:55:00,8.6,8.61,8.59,8.6,3552000.0,8.6,8.61,8.59,8.6,3552000.0
2011-02-02 09:30:00,8.57,8.63,8.57,8.58,2224000.0,8.57,8.63,8.57,8.58,2224000.0
2011-02-02 09:35:00,8.59,8.59,8.56,8.56,2434000.0,8.59,8.59,8.56,8.56,2434000.0
2011-02-02 09:40:00,8.56,8.6,8.54,8.59,1990000.0,8.56,8.6,8.54,8.59,1990000.0
2011-02-02 09:45:00,8.59,8.6,8.56,8.57,900000.0,8.59,8.6,8.56,8.57,900000.0
2011-02-02 09:50:00,8.57,8.58,8.56,8.56,1164000.0,8.57,8.58,8.56,8.56,1164000.0
2011-02-02 09:55:00,8.56,8.6,8.56,8.6,1510000.0,8.56,8.6,8.56,8.6,1510000.0
2011-02-02 10:00:00,8.6,8.6,8.56,8.57,890000.0,8.6,8.6,8.56,8.57,890000.0
2011-02-02 10:05:00,8.57,8.59,8.57,8.58,962000.0,8.57,8.59,8.57,8.58,962000.0
2011-02-02 10:10:00,8.58,8.6,8.57,8.59,750000.0,8.58,8.6,8.57,8.59,750000.0
2011-02-02 10:15:00,8.59,8.64,8.59,8.63,1680000.0,8.59,8.64,8.59,8.63,1680000.0
2011-02-02 10:20:00,8.63,8.64,8.62,8.62,1220000.0,8.63,8.64,8.62,8.62,1220000.0
2011-02-02 10:25:00,8.62,8.65,8.61,8.64,1436000.0,8.62,8.65,8.61,8.64,1436000.0
2011-02-02 10:30:00,8.64,8.66,8.64,8.64,2186000.0,8.64,8.66,8.64,8.64,2186000.0
2011-02-02 10:35:00,8.64,8.64,8.63,8.63,930000.0,8.64,8.64,8.63,8.63,930000.0
2011-02-02 10:40:00,8.63,8.64,8.61,8.64,1162000.0,8.63,8.64,8.61,8.64,1162000.0
2011-02-02 10:45:00,8.64,8.64,8.62,8.63,786000.0,8.64,8.64,8.62,8.63,786000.0
2011-02-02 10:50:00,8.63,8.63,8.62,8.62,478000.0,8.63,8.63,8.62,8.62,478000.0
2011-02-02 10:55:00,8.62,8.63,8.61,8.62,688000.0,8.62,8.63,8.61,8.62,688000.0
2011-02-02 11:00:00,8.62,8.62,8.61,8.62,408000.0,8.62,8.62,8.61,8.62,408000.0
2011-02-02 11:05:00,8.62,8.62,8.6,8.61,1434000.0,8.62,8.62,8.6,8.61,1434000.0
2011-02-02 11:10:00,8.61,8.61,8.6,8.61,538000.0,8.61,8.61,8.6,8.61,538000.0
2011-02-02 11:15:00,8.61,8.62,8.61,8.62,384000.0,8.61,8.62,8.61,8.62,384000.0
2011-02-02 11:20:00,8.62,8.63,8.62,8.62,740000.0,8.62,8.63,8.62,8.62,740000.0
2011-02-02 11:25:00,8.62,8.64,8.62,8.64,442000.0,8.62,8.64,8.62,8.64,442000.0
2011-02-02 11:30:00,8.64,8.64,8.63,8.64,290000.0,8.64,8.64,8.63,8.64,290000.0
2011-02-02 11:35:00,8.64,8.64,8.63,8.64,430000.0,8.64,8.64,8.63,8.64,430000.0
2011-02-02 11:40:00,8.64,8.64,8.63,8.63,250000.0,8.64,8.64,8.63,8.63,250000.0
2011-02-02 11:45:00,8.63,8.63,8.63,8.63,302000.0,8.63,8.63,8.63,8.63,302000.0
2011-02-02 11:50:00,8.63,8.64,8.63,8.64,782000.0,8.63,8.64,8.63,8.64,782000.0
2011-02-02 11:55:00,8.64,8.65,8.64,8.65,332000.0,8.64,8.65,8.64,8.65,332000.0
2011-02-02 12:00:00,8.65,8.65,8.63,8.63,902000.0,8.65,8.65,8.63,8.63,902000.0
2011-02-02 12:05:00,8.63,8.63,8.63,8.63,300000.0,8.63,8.63,8.63,8.63,300000.0
2011-02-02 12:10:00,8.63,8.65,8.63,8.64,426000.0,8.63,8.65,8.63,8.64,426000.0
2011-02-02 12:15:00,8.64,8.64,8.63,8.64,562000.0,8.64,8.64,8.63,8.64,562000.0
2011-02-02 12:20:00,8.64,8.64,8.63,8.64,562000.0,8.64,8.64,8.63,8.64,562000.0
2011-02-02 12:25:00,8.64,8.64,8.63,8.63,280000.0,8.64,8.64,8.63,8.63,280000.0
2011-02-02 12:30:00,8.63,8.64,8.63,8.64,406000.0,8.63,8.64,8.63,8.64,406000.0
2011-02-02 12:35:00,8.64,8.65,8.63,8.65,1028000.0,8.64,8.65,8.63,8.65,1028000.0
2011-02-02 12:40:00,8.65,8.66,8.65,8.66,990000.0,8.65,8.66,8.65,8.66,990000.0
2011-02-02 12:45:00,8.66,8.69,8.66,8.68,2470000.0,8.66,8.69,8.66,8.68,2470000.0
2011-02-02 12:50:00,8.68,8.71,8.68,8.71,2936000.0,8.68,8.71,8.68,8.71,2936000.0
2011-02-02 12:55:00,8.71,8.71,8.69,8.69,1272000.0,8.71,8.71,8.69,8.69,1272000.0
2011-02-02 13:00:00,8.69,8.7,8.69,8.69,1044000.0,8.69,8.7,8.69,8.69,1044000.0
2011-02-02 13:05:00,8.69,8.7,8.69,8.69,698000.0,8.69,8.7,8.69,8.69,698000.0
2011-02-02 13:10:00,8.69,8.7,8.69,8.69,684000.0,8.69,8.7,8.69,8.69,684000.0
2011-02-02 13:15:00,8.69,8.71,8.69,8.7,964000.0,8.69,8.71,8.69,8.7,964000.0
2011-02-02 13:20:00,8.7,8.72,8.7,8.71,1054000.0,8.7,8.72,8.7,8.71,1054000.0
2011-02-02 13:25:00,8.71,8.73,8.71,8.72,2392000.0,8.71,8.73,8.71,8.72,2392000.0
2011-02-02 13:30:00,8.73,8.73,8.72,8.73,1314000.0,8.73,8.73,8.72,8.73,1314000.0
2011-02-02 13:35:00,8.73,8.75,8.72,8.74,3322000.0,8.73,8.75,8.72,8.74,3322000.0
2011-02-02 13:40:00,8.74,8.74,8.72,8.73,1248000.0,8.74,8.74,8.72,8.73,1248000.0
2011-02-02 13:45:00,8.73,8.74,8.73,8.74,702000.0,8.73,8.74,8.73,8.74,702000.0
2011-02-02 13:50:00,8.74,8.75,8.74,8.75,1458000.0,8.74,8.75,8.74,8.75,1458000.0
2011-02-02 13:55:00,8.75,8.75,8.74,8.74,898000.0,8.75,8.75,8.74,8.74,898000.0
2011-02-02 14:00:00,8.74,8.76,8.74,8.76,1842000.0,8.74,8.76,8.74,8.76,1842000.0
2011-02-02 14:05:00,8.76,8.76,8.74,8.74,1474000.0,8.76,8.76,8.74,8.74,1474000.0
2011-02-02 14:10:00,8.74,8.74,8.73,8.73,1276000.0,8.74,8.74,8.73,8.73,1276000.0
2011-02-02 14:15:00,8.73,8.74,8.73,8.73,578000.0,8.73,8.74,8.73,8.73,578000.0
2011-02-02 14:20:00,8.73,8.75,8.73,8.74,646000.0,8.73,8.75,8.73,8.74,646000.0
2011-02-02 14:25:00,8.74,8.74,8.74,8.74,442000.0,8.74,8.74,8.74,8.74,442000.0
2011-02-02 14:30:00,8.74,8.74,8.73,8.73,938000.0,8.74,8.74,8.73,8.73,938000.0
2011-02-02 14:35:00,8.73,8.73,8.72,8.73,438000.0,8.73,8.73,8.72,8.73,438000.0
2011-02-02 14:40:00,8.73,8.73,8.72,8.73,532000.0,8.73,8.73,8.72,8.73,532000.0
2011-02-02 14:45:00,8.73,8.73,8.72,8.73,388000.0,8.73,8.73,8.72,8.73,388000.0
2011-02-02 14:50:00,8.73,8.74,8.73,8.74,842000.0,8.73,8.74,8.73,8.74,842000.0
2011-02-02 14:55:00,8.74,8.75,8.74,8.74,652000.0,8.74,8.75,8.74,8.74,652000.0
2011-02-02 15:00:00,8.74,8.74,8.73,8.74,812000.0,8.74,8.74,8.73,8.74,812000.0
2011-02-02 15:05:00,8.74,8.75,8.74,8.74,534000.0,8.74,8.75,8.74,8.74,534000.0
2011-02-02 15:10:00,8.74,8.74,8.73,8.73,584000.0,8.74,8.74,8.73,8.73,584000.0
2011-02-02 15:15:00,8.73,8.74,8.73,8.73,798000.0,8.73,8.74,8.73,8.73,798000.0
2011-02-02 15:20:00,8.73,8.74,8.73,8.73,896000.0,8.73,8.74,8.73,8.73,896000.0
2011-02-02 15:25:00,8.73,8.73,8.7,8.7,1872000.0,8.73,8.73,8.7,8.7,1872000.0
2011-02-02 15:30:00,8.7,8.71,8.69,8.71,2184000.0,8.7,8.71,8.69,8.71,2184000.0
2011-02-02 15:35:00,8.71,8.71,8.67,8.68,2756000.0,8.71,8.71,8.67,8.68,2756000.0
2011-02-02 15:40:00,8.68,8.69,8.68,8.69,1440000.0,8.68,8.69,8.68,8.69,1440000.0
2011-02-02 15:45:00,8.69,8.7,8.68,8.69,1824000.0,8.69,8.7,8.68,8.69,1824000.0
2011-02-02 15:50:00,8.69,8.69,8.68,8.68,1854000.0,8.69,8.69,8.68,8.68,1854000.0
2011-02-02 15:55:00,8.68,8.69,8.68,8.68,2498000.0,8.68,8.69,8.68,8.68,2498000.0
2011-02-03 09:30:00,8.67,8.7,8.66,8.7,2384000.0,8.67,8.7,8.66,8.7,2384000.0
2011-02-03 09:35:00,8.7,8.73,8.7,8.73,2424000.0,8.7,8.73,8.7,8.73,2424000.0
2011-02-03 09:40:00,8.73,8.73,8.69,8.7,1450000.0,8.73,8.73,8.69,8.7,1450000.0
2011-02-03 09:45:00,8.7,8.71,8.68,8.7,2118000.0,8.7,8.71,8.68,8.7,2118000.0
2011-02-03 09:50:00,8.7,8.7,8.67,8.67,1174000.0,8.7,8.7,8.67,8.67,1174000.0
2011-02-03 09:55:00,8.68,8.68,8.64,8.64,3462000.0,8.68,8.68,8.64,8.64,3462000.0
2011-02-03 10:00:00,8.64,8.66,8.63,8.63,3042000.0,8.64,8.66,8.63,8.63,3042000.0
2011-02-03 10:05:00,8.63,8.65,8.63,8.65,2314000.0,8.63,8.65,8.63,8.65,2314000.0
2011-02-03 10:10:00,8.65,8.65,8.62,8.65,3664000.0,8.65,8.65,8.62,8.65,3664000.0
2011-02-03 10:15:00,8.65,8.65,8.63,8.63,1924000.0,8.65,8.65,8.63,8.63,1924000.0
2011-02-03 10:20:00,8.63,8.64,8.62,8.63,944000.0,8.63,8.64,8.62,8.63,944000.0
2011-02-03 10:25:00,8.63,8.64,8.61,8.63,1334000.0,8.63,8.64,8.61,8.63,1334000.0
2011-02-03 10:30:00,8.62,8.63,8.6,8.61,1320000.0,8.62,8.63,8.6,8.61,1320000.0
2011-02-03 10:35:00,8.61,8.63,8.61,8.63,1234000.0,8.61,8.63,8.61,8.63,1234000.0
2011-02-03 10:40:00,8.63,8.63,8.62,8.62,1052000.0,8.63,8.63,8.62,8.62,1052000.0
2011-02-03 10:45:00,8.62,8.63,8.62,8.62,1078000.0,8.62,8.63,8.62,8.62,1078000.0
2011-02-03 10:50:00,8.62,8.63,8.62,8.62,346000.0,8.62,8.63,8.62,8.62,346000.0
2011-02-03 10:55:00,8.62,8.63,8.61,8.62,900000.0,8.62,8.63,8.61,8.62,900000.0
2011-02-03 11:00:00,8.62,8.63,8.6,8.6,1288000.0,8.62,8.63,8.6,8.6,1288000.0
2011-02-03 11:05:00,8.6,8.61,8.6,8.61,782000.0,8.6,8.61,8.6,8.61,782000.0
2011-02-03 11:10:00,8.61,8.61,8.6,8.61,474000.0,8.61,8.61,8.6,8.61,474000.0
2011-02-03 11:15:00,8.61,8.62,8.6,8.61,904000.0,8.61,8.62,8.6,8.61,904000.0
2011-02-03 11:20:00,8.61,8.65,8.61,8.65,1596000.0,8.61,8.65,8.61,8.65,1596000.0
2011-02-03 11:25:00,8.65,8.66,8.64,8.66,1064000.0,8.65,8.66,8.64,8.66,1064000.0
2011-02-03 11:30:00,8.66,8.68,8.66,8.68,1182000.0,8.66,8.68,8.66,8.68,1182000.0
2011-02-03 11:35:00,8.68,8.71,8.68,8.7,1248000.0,8.68,8.71,8.68,8.7,1248000.0
2011-02-03 11:40:00,8.7,8.7,8.69,8.7,704000.0,8.7,8.7,8.69,8.7,704000.0
2011-02-03 11:45:00,8.7,8.71,8.69,8.69,1072000.0,8.7,8.71,8.69,8.69,1072000.0
2011-02-03 11:50:00,8.69,8.7,8.68,8.7,696000.0,8.69,8.7,8.68,8.7,696000.0
2011-02-03 11:55:00,8.7,8.7,8.69,8.69,720000.0,8.7,8.7,8.69,8.69,720000.0
2011-02-03 12:00:00,8.69,8.71,8.68,8.71,762000.0,8.69,8.71,8.68,8.71,762000.0
2011-02-03 12:05:00,8.71,8.71,8.68,8.69,464000.0,8.71,8.71,8.68,8.69,464000.0
2011-02-03 12:10:00,8.69,8.69,8.68,8.68,504000.0,8.69,8.69,8.68,8.68,504000.0
2011-02-03 12:15:00,8.68,8.69,8.68,8.69,186000.0,8.68,8.69,8.68,8.69,186000.0
2011-02-03 12:20:00,8.68,8.69,8.68,8.69,748000.0,8.68,8.69,8.68,8.69,748000.0
2011-02-03 12:25:00,8.68,8.7,8.68,8.7,352000.0,8.68,8.7,8.68,8.7,352000.0
2011-02-03 12:30:00,8.7,8.7,8.68,8.68,442000.0,8.7,8.7,8.68,8.68,442000.0
2011-02-03 12:35:00,8.68,8.68,8.68,8.68,502000.0,8.68,8.68,8.68,8.68,502000.0
2011-02-03 12:40:00,8.68,8.68,8.67,8.67,374000.0,8.68,8.68,8.67,8.67,374000.0
2011-02-03 12:45:00,8.67,8.68,8.65,8.66,386000.0,8.67,8.68,8.65,8.66,386000.0
2011-02-03 12:50:00,8.66,8.68,8.66,8.68,310000.0,8.66,8.68,8.66,8.68,310000.0
2011-02-03 12:55:00,8.68,8.68,8.67,8.68,510000.0,8.68,8.68,8.67,8.68,510000.0
2011-02-03 13:00:00,8.68,8.68,8.67,8.68,228000.0,8.68,8.68,8.67,8.68,228000.0
2011-02-03 13:05:00,8.68,8.68,8.66,8.67,620000.0,8.68,8.68,8.66,8.67,620000.0
2011-02-03 13:10:00,8.67,8.67,8.67,8.67,52000.0,8.67,8.67,8.67,8.67,52000.0
2011-02-03 13:15:00,8.68,8.68,8.66,8.66,252000.0,8.68,8.68,8.66,8.66,252000.0
2011-02-03 13:20:00,8.66,8.67,8.66,8.67,244000.0,8.66,8.67,8.66,8.67,244000.0
2011-02-03 13:25:00,8.67,8.67,8.66,8.66,512000.0,8.67,8.67,8.66,8.66,512000.0
2011-02-03 13:30:00,8.66,8.67,8.66,8.67,496000.0,8.66,8.67,8.66,8.67,496000.0
2011-02-03 13:35:00,8.67,8.67,8.67,8.67,146000.0,8.67,8.67,8.67,8.67,146000.0
2011-02-03 13:40:00,8.67,8.68,8.67,8.67,452000.0,8.67,8.68,8.67,8.67,452000.0
2011-02-03 13:45:00,8.67,8.68,8.67,8.68,458000.0,8.67,8.68,8.67,8.68,458000.0
2011-02-03 13:50:00,8.68,8.68,8.68,8.68,438000.0,8.68,8.68,8.68,8.68,438000.0
2011-02-03 13:55:00,8.68,8.69,8.68,8.69,520000.0,8.68,8.69,8.68,8.69,520000.0
2011-02-03 14:00:00,8.68,8.71,8.68,8.7,844000.0,8.68,8.71,8.68,8.7,844000.0
2011-02-03 14:05:00,8.7,8.7,8.68,8.69,462000.0,8.7,8.7,8.68,8.69,462000.0
2011-02-03 14:10:00,8.69,8.69,8.68,8.68,302000.0,8.69,8.69,8.68,8.68,302000.0
2011-02-03 14:15:00,8.68,8.7,8.68,8.7,746000.0,8.68,8.7,8.68,8.7,746000.0
2011-02-03 14:20:00,8.7,8.7,8.69,8.7,418000.0,8.7,8.7,8.69,8.7,418000.0
2011-02-03 14:25:00,8.7,8.7,8.69,8.69,242000.0,8.7,8.7,8.69,8.69,242000.0
2011-02-03 14:30:00,8.69,8.7,8.69,8.69,450000.0,8.69,8.7,8.69,8.69,450000.0
2011-02-03 14:35:00,8.69,8.7,8.69,8.7,308000.0,8.69,8.7,8.69,8.7,308000.0
2011-02-03 14:40:00,8.7,8.7,8.69,8.69,232000.0,8.7,8.7,8.69,8.69,232000.0
2011-02-03 14:45:00,8.69,8.69,8.68,8.69,380000.0,8.69,8.69,8.68,8.69,380000.0
2011-02-03 14:50:00,8.69,8.7,8.69,8.7,682000.0,8.69,8.7,8.69,8.7,682000.0
2011-02-03 14:55:00,8.7,8.7,8.68,8.69,788000.0,8.7,8.7,8.68,8.69,788000.0
2011-02-03 15:00:00,8.69,8.71,8.69,8.71,764000.0,8.69,8.71,8.69,8.71,764000.0
2011-02-03 15:05:00,8.71,8.72,8.71,8.72,758000.0,8.71,8.72,8.71,8.72,758000.0
2011-02-03 15:10:00,8.72,8.72,8.71,8.72,436000.0,8.72,8.72,8.71,8.72,436000.0
2011-02-03 15:15:00,8.72,8.72,8.71,8.71,448000.0,8.72,8.72,8.71,8.71,448000.0
2011-02-03 15:20:00,8.71,8.71,8.7,8.71,462000.0,8.71,8.71,8.7,8.71,462000.0
2011-02-03 15:25:00,8.71,8.71,8.7,8.7,580000.0,8.71,8.71,8.7,8.7,580000.0
2011-02-03 15:30:00,8.7,8.7,8.69,8.7,620000.0,8.7,8.7,8.69,8.7,620000.0
2011-02-03 15:35:00,8.7,8.71,8.7,8.71,716000.0,8.7,8.71,8.7,8.71,716000.0
2011-02-03 15:40:00,8.71,8.71,8.7,8.7,730000.0,8.71,8.71,8.7,8.7,730000.0
2011-02-03 15:45:00,8.69,8.7,8.68,8.69,958000.0,8.69,8.7,8.68,8.69,958000.0
2011-02-03 15:50:00,8.69,8.7,8.68,8.68,1462000.0,8.69,8.7,8.68,8.68,1462000.0
2011-02-03 15:55:00,8.68,8.69,8.68,8.69,2042000.0,8.68,8.69,8.68,8.69,2042000.0
2011-02-04 09:30:00,8.7,8.75,8.69,8.74,3026000.0,8.7,8.75,8.69,8.74,3026000.0
2011-02-04 09:35:00,8.74,8.75,8.72,8.73,2282000.0,8.74,8.75,8.72,8.73,2282000.0
2011-02-04 09:40:00,8.73,8.74,8.71,8.71,1680000.0,8.73,8.74,8.71,8.71,1680000.0
2011-02-04 09:45:00,8.71,8.72,8.69,8.72,1770000.0,8.71,8.72,8.69,8.72,1770000.0
2011-02-04 09:50:00,8.72,8.73,8.71,8.73,1308000.0,8.72,8.73,8.71,8.73,1308000.0
2011-02-04 09:55:00,8.73,8.74,8.71,8.72,1766000.0,8.73,8.74,8.71,8.72,1766000.0
2011-02-04 10:00:00,8.72,8.77,8.71,8.77,2862000.0,8.72,8.77,8.71,8.77,2862000.0
2011-02-04 10:05:00,8.76,8.76,8.75,8.76,1988000.0,8.76,8.76,8.75,8.76,1988000.0
2011-02-04 10:10:00,8.76,8.76,8.74,8.75,1462000.0,8.76,8.76,8.74,8.75,1462000.0
2011-02-04 10:15:00,8.74,8.76,8.72,8.76,2242000.0,8.74,8.76,8.72,8.76,2242000.0
2011-02-04 10:20:00,8.76,8.79,8.76,8.78,2344000.0,8.76,8.79,8.76,8.78,2344000.0
2011-02-04 10:25:00,8.79,8.8,8.78,8.79,2088000.0,8.79,8.8,8.78,8.79,2088000.0
2011-02-04 10:30:00,8.79,8.8,8.78,8.78,1578000.0,8.79,8.8,8.78,8.78,1578000.0
2011-02-04 10:35:00,8.78,8.79,8.77,8.78,696000.0,8.78,8.79,8.77,8.78,696000.0
2011-02-04 10:40:00,8.77,8.78,8.77,8.78,686000.0,8.77,8.78,8.77,8.78,686000.0
2011-02-04 10:45:00,8.77,8.78,8.76,8.77,778000.0,8.77,8.78,8.76,8.77,778000.0
2011-02-04 10:50:00,8.77,8.77,8.74,8.74,1090000.0,8.77,8.77,8.74,8.74,1090000.0
2011-02-04 10:55:00,8.74,8.78,8.74,8.77,1466000.0,8.74,8.78,8.74,8.77,1466000.0
2011-02-04 11:00:00,8.77,8.77,8.74,8.75,1354000.0,8.77,8.77,8.74,8.75,1354000.0
2011-02-04 11:05:00,8.75,8.78,8.75,8.77,1532000.0,8.75,8.78,8.75,8.77,1532000.0
2011-02-04 11:10:00,8.78,8.78,8.77,8.78,794000.0,8.78,8.78,8.77,8.78,794000.0
2011-02-04 11:15:00,8.78,8.79,8.77,8.78,702000.0,8.78,8.79,8.77,8.78,702000.0
2011-02-04 11:20:00,8.78,8.79,8.77,8.79,698000.0,8.78,8.79,8.77,8.79,698000.0
2011-02-04 11:25:00,8.79,8.79,8.77,8.79,700000.0,8.79,8.79,8.77,8.79,700000.0
2011-02-04 11:30:00,8.79,8.79,8.78,8.79,442000.0,8.79,8.79,8.78,8.79,442000.0
2011-02-04 11:35:00,8.79,8.79,8.78,8.79,672000.0,8.79,8.79,8.78,8.79,672000.0
2011-02-04 11:40:00,8.79,8.79,8.78,8.78,310000.0,8.79,8.79,8.78,8.78,310000.0
2011-02-04 11:45:00,8.78,8.79,8.78,8.78,232000.0,8.78,8.79,8.78,8.78,232000.0
2011-02-04 11:50:00,8.79,8.79,8.78,8.78,262000.0,8.79,8.79,8.78,8.78,262000.0
2011-02-04 11:55:00,8.78,8.78,8.77,8.77,234000.0,8.78,8.78,8.77,8.77,234000.0
2011-02-04 12:00:00,8.77,8.79,8.77,8.79,210000.0,8.77,8.79,8.77,8.79,210000.0
2011-02-04 12:05:00,8.78,8.79,8.78,8.79,694000.0,8.78,8.79,8.78,8.79,694000.0
2011-02-04 12:10:00,8.79,8.79,8.77,8.78,556000.0,8.79,8.79,8.77,8.78,556000.0
2011-02-04 12:15:00,8.78,8.78,8.78,8.78,146000.0,8.78,8.78,8.78,8.78,146000.0
2011-02-04 12:20:00,8.78,8.79,8.78,8.79,258000.0,8.78,8.79,8.78,8.79,258000.0
2011-02-04 12:25:00,8.79,8.79,8.78,8.78,282000.0,8.79,8.79,8.78,8.78,282000.0
2011-02-04 12:30:00,8.78,8.79,8.78,8.79,434000.0,8.78,8.79,8.78,8.79,434000.0
2011-02-04 12:35:00,8.79,8.8,8.79,8.8,826000.0,8.79,8.8,8.79,8.8,826000.0
2011-02-04 12:40:00,8.8,8.8,8.79,8.8,888000.0,8.8,8.8,8.79,8.8,888000.0
2011-02-04 12:45:00,8.8,8.8,8.79,8.8,766000.0,8.8,8.8,8.79,8.8,766000.0
2011-02-04 12:50:00,8.8,8.8,8.79,8.8,626000.0,8.8,8.8,8.79,8.8,626000.0
2011-02-04 12:55:00,8.8,8.81,8.8,8.81,678000.0,8.8,8.81,8.8,8.81,678000.0
2011-02-04 13:00:00,8.81,8.81,8.79,8.8,512000.0,8.81,8.81,8.79,8.8,512000.0
2011-02-04 13:05:00,8.8,8.81,8.79,8.81,334000.0,8.8,8.81,8.79,8.81,334000.0
2011-02-04 13:10:00,8.81,8.82,8.8,8.82,978000.0,8.81,8.82,8.8,8.82,978000.0
2011-02-04 13:15:00,8.82,8.84,8.82,8.83,2110000.0,8.82,8.84,8.82,8.83,2110000.0
2011-02-04 13:20:00,8.83,8.86,8.83,8.85,1368000.0,8.83,8.86,8.83,8.85,1368000.0
2011-02-04 13:25:00,8.85,8.86,8.84,8.85,1072000.0,8.85,8.86,8.84,8.85,1072000.0
2011-02-04 13:30:00,8.85,8.85,8.84,8.85,786000.0,8.85,8.85,8.84,8.85,786000.0
2011-02-04 13:35:00,8.85,8.85,8.85,8.85,496000.0,8.85,8.85,8.85,8.85,496000.0
2011-02-04 13:40:00,8.85,8.85,8.84,8.84,610000.0,8.85,8.85,8.84,8.84,610000.0
2011-02-04 13:45:00,8.84,8.85,8.84,8.85,686000.0,8.84,8.85,8.84,8.85,686000.0
2011-02-04 13:50:00,8.85,8.85,8.85,8.85,926000.0,8.85,8.85,8.85,8.85,926000.0
2011-02-04 13:55:00,8.85,8.85,8.84,8.85,492000.0,8.85,8.85,8.84,8.85,492000.0
2011-02-04 14:00:00,8.85,8.85,8.82,8.83,794000.0,8.85,8.85,8.82,8.83,794000.0
2011-02-04 14:05:00,8.83,8.85,8.83,8.83,1032000.0,8.83,8.85,8.83,8.83,1032000.0
2011-02-04 14:10:00,8.83,8.84,8.83,8.84,734000.0,8.83,8.84,8.83,8.84,734000.0
2011-02-04 14:15:00,8.84,8.84,8.84,8.84,596000.0,8.84,8.84,8.84,8.84,596000.0
2011-02-04 14:20:00,8.84,8.84,8.84,8.84,572000.0,8.84,8.84,8.84,8.84,572000.0
2011-02-04 14:25:00,8.84,8.85,8.84,8.85,954000.0,8.84,8.85,8.84,8.85,954000.0
2011-02-04 14:30:00,8.85,8.85,8.84,8.85,262000.0,8.85,8.85,8.84,8.85,262000.0
2011-02-04 14:35:00,8.85,8.85,8.84,8.84,460000.0,8.85,8.85,8.84,8.84,460000.0
2011-02-04 14:40:00,8.84,8.84,8.83,8.84,428000.0,8.84,8.84,8.83,8.84,428000.0
2011-02-04 14:45:00,8.84,8.85,8.84,8.84,398000.0,8.84,8.85,8.84,8.84,398000.0
2011-02-04 14:50:00,8.84,8.84,8.83,8.83,558000.0,8.84,8.84,8.83,8.83,558000.0
2011-02-04 14:55:00,8.83,8.84,8.83,8.84,462000.0,8.83,8.84,8.83,8.84,462000.0
2011-02-04 15:00:00,8.84,8.85,8.83,8.83,1084000.0,8.84,8.85,8.83,8.83,1084000.0
2011-02-04 15:05:00,8.83,8.84,8.82,8.83,870000.0,8.83,8.84,8.82,8.83,870000.0
2011-02-04 15:10:00,8.83,8.84,8.83,8.83,546000.0,8.83,8.84,8.83,8.83,546000.0
2011-02-04 15:15:00,8.83,8.83,8.82,8.82,1194000.0,8.83,8.83,8.82,8.82,1194000.0
2011-02-04 15:20:00,8.82,8.83,8.82,8.82,1396000.0,8.82,8.83,8.82,8.82,1396000.0
2011-02-04 15:25:00,8.82,8.82,8.8,8.81,1286000.0,8.82,8.82,8.8,8.81,1286000.0
2011-02-04 15:30:00,8.81,8.81,8.79,8.81,2208000.0,8.81,8.81,8.79,8.81,2208000.0
2011-02-04 15:35:00,8.81,8.81,8.8,8.8,1260000.0,8.81,8.81,8.8,8.8,1260000.0
2011-02-04 15:40:00,8.8,8.8,8.78,8.78,2088000.0,8.8,8.8,8.78,8.78,2088000.0
2011-02-04 15:45:00,8.78,8.81,8.78,8.8,2678000.0,8.78,8.81,8.78,8.8,2678000.0
2011-02-04 15:50:00,8.8,8.8,8.79,8.79,1948000.0,8.8,8.8,8.79,8.79,1948000.0
2011-02-04 15:55:00,8.79,8.8,8.79,8.79,2844000.0,8.79,8.8,8.79,8.79,2844000.0
2011-02-07 09:30:00,8.8,8.83,8.75,8.76,2502000.0,8.8,8.83,8.75,8.76,2502000.0
2011-02-07 09:35:00,8.77,8.78,8.74,8.75,2428000.0,8.77,8.78,8.74,8.75,2428000.0
2011-02-07 09:40:00,8.76,8.76,8.75,8.75,1196000.0,8.76,8.76,8.75,8.75,1196000.0
2011-02-07 09:45:00,8.75,8.78,8.75,8.77,1748000.0,8.75,8.78,8.75,8.77,1748000.0
2011-02-07 09:50:00,8.77,8.77,8.75,8.75,1378000.0,8.77,8.77,8.75,8.75,1378000.0
2011-02-07 09:55:00,8.75,8.78,8.74,8.78,2398000.0,8.75,8.78,8.74,8.78,2398000.0
2011-02-07 10:00:00,8.77,8.79,8.77,8.77,1494000.0,8.77,8.79,8.77,8.77,1494000.0
2011-02-07 10:05:00,8.77,8.77,8.76,8.77,762000.0,8.77,8.77,8.76,8.77,762000.0
2011-02-07 10:10:00,8.77,8.79,8.76,8.78,1186000.0,8.77,8.79,8.76,8.78,1186000.0
2011-02-07 10:15:00,8.78,8.79,8.76,8.77,1292000.0,8.78,8.79,8.76,8.77,1292000.0
2011-02-07 10:20:00,8.77,8.8,8.77,8.79,1696000.0,8.77,8.8,8.77,8.79,1696000.0
2011-02-07 10:25:00,8.79,8.8,8.77,8.78,1490000.0,8.79,8.8,8.77,8.78,1490000.0
2011-02-07 10:30:00,8.77,8.79,8.77,8.79,852000.0,8.77,8.79,8.77,8.79,852000.0
2011-02-07 10:35:00,8.79,8.79,8.78,8.79,1362000.0,8.79,8.79,8.78,8.79,1362000.0
2011-02-07 10:40:00,8.79,8.8,8.79,8.79,1322000.0,8.79,8.8,8.79,8.79,1322000.0
2011-02-07 10:45:00,8.79,8.79,8.78,8.79,880000.0,8.79,8.79,8.78,8.79,880000.0
2011-02-07 10:50:00,8.79,8.81,8.79,8.81,1094000.0,8.79,8.81,8.79,8.81,1094000.0
2011-02-07 10:55:00,8.81,8.83,8.8,8.83,1178000.0,8.81,8.83,8.8,8.83,1178000.0
2011-02-07 11:00:00,8.82,8.84,8.82,8.84,1164000.0,8.82,8.84,8.82,8.84,1164000.0
2011-02-07 11:05:00,8.84,8.84,8.82,8.83,606000.0,8.84,8.84,8.82,8.83,606000.0
2011-02-07 11:10:00,8.83,8.86,8.83,8.85,1940000.0,8.83,8.86,8.83,8.85,1940000.0
2011-02-07 11:15:00,8.85,8.85,8.84,8.84,678000.0,8.85,8.85,8.84,8.84,678000.0
2011-02-07 11:20:00,8.84,8.84,8.83,8.83,1074000.0,8.84,8.84,8.83,8.83,1074000.0
2011-02-07 11:25:00,8.83,8.84,8.83,8.83,1050000.0,8.83,8.84,8.83,8.83,1050000.0
2011-02-07 11:30:00,8.83,8.84,8.82,8.83,1828000.0,8.83,8.84,8.82,8.83,1828000.0
2011-02-07 11:35:00,8.83,8.85,8.83,8.84,942000.0,8.83,8.85,8.83,8.84,942000.0
2011-02-07 11:40:00,8.84,8.85,8.82,8.83,648000.0,8.84,8.85,8.82,8.83,648000.0
2011-02-07 11:45:00,8.83,8.83,8.83,8.83,236000.0,8.83,8.83,8.83,8.83,236000.0
2011-02-07 11:50:00,8.83,8.83,8.81,8.82,488000.0,8.83,8.83,8.81,8.82,488000.0
2011-02-07 11:55:00,8.82,8.82,8.81,8.82,702000.0,8.82,8.82,8.81,8.82,702000.0
2011-02-07 12:00:00,8.82,8.82,8.81,8.82,338000.0,8.82,8.82,8.81,8.82,338000.0
2011-02-07 12:05:00,8.82,8.82,8.81,8.81,246000.0,8.82,8.82,8.81,8.81,246000.0
2011-02-07 12:10:00,8.81,8.82,8.81,8.82,1396000.0,8.81,8.82,8.81,8.82,1396000.0
2011-02-07 12:15:00,8.82,8.84,8.82,8.83,2214000.0,8.82,8.84,8.82,8.83,2214000.0
2011-02-07 12:20:00,8.83,8.83,8.82,8.83,1518000.0,8.83,8.83,8.82,8.83,1518000.0
2011-02-07 12:25:00,8.82,8.82,8.81,8.82,588000.0,8.82,8.82,8.81,8.82,588000.0
2011-02-07 12:30:00,8.82,8.82,8.81,8.82,1204000.0,8.82,8.82,8.81,8.82,1204000.0
2011-02-07 12:35:00,8.82,8.82,8.82,8.82,314000.0,8.82,8.82,8.82,8.82,314000.0
2011-02-07 12:40:00,8.82,8.84,8.82,8.83,914000.0,8.82,8.84,8.82,8.83,914000.0
2011-02-07 12:45:00,8.83,8.85,8.83,8.85,1718000.0,8.83,8.85,8.83,8.85,1718000.0
2011-02-07 12:50:00,8.85,8.85,8.84,8.84,1974000.0,8.85,8.85,8.84,8.84,1974000.0
2011-02-07 12:55:00,8.84,8.85,8.83,8.84,822000.0,8.84,8.85,8.83,8.84,822000.0
2011-02-07 13:00:00,8.83,8.85,8.83,8.84,1652000.0,8.83,8.85,8.83,8.84,1652000.0
2011-02-07 13:05:00,8.84,8.84,8.83,8.83,334000.0,8.84,8.84,8.83,8.83,334000.0
2011-02-07 13:10:00,8.83,8.84,8.83,8.84,1394000.0,8.83,8.84,8.83,8.84,1394000.0
2011-02-07 13:15:00,8.84,8.84,8.83,8.84,1194000.0,8.84,8.84,8.83,8.84,1194000.0
2011-02-07 13:20:00,8.84,8.85,8.84,8.85,1544000.0,8.84,8.85,8.84,8.85,1544000.0
2011-02-07 13:25:00,8.85,8.85,8.84,8.84,2284000.0,8.85,8.85,8.84,8.84,2284000.0
2011-02-07 13:30:00,8.84,8.85,8.83,8.83,2738000.0,8.84,8.85,8.83,8.83,2738000.0
2011-02-07 13:35:00,8.83,8.84,8.83,8.84,2768000.0,8.83,8.84,8.83,8.84,2768000.0
2011-02-07 13:40:00,8.84,8.84,8.83,8.83,1228000.0,8.84,8.84,8.83,8.83,1228000.0
2011-02-07 13:45:00,8.83,8.84,8.83,8.84,894000.0,8.83,8.84,8.83,8.84,894000.0
2011-02-07 13:50:00,8.84,8.85,8.84,8.85,708000.0,8.84,8.85,8.84,8.85,708000.0
2011-02-07 13:55:00,8.85,8.86,8.85,8.85,522000.0,8.85,8.86,8.85,8.85,522000.0
2011-02-07 14:00:00,8.85,8.86,8.85,8.85,1780000.0,8.85,8.86,8.85,8.85,1780000.0
2011-02-07 14:05:00,8.85,8.88,8.85,8.88,2004000.0,8.85,8.88,8.85,8.88,2004000.0
2011-02-07 14:10:00,8.88,8.88,8.86,8.87,730000.0,8.88,8.88,8.86,8.87,730000.0
2011-02-07 14:15:00,8.87,8.88,8.86,8.87,1724000.0,8.87,8.88,8.86,8.87,1724000.0
2011-02-07 14:20:00,8.87,8.87,8.87,8.87,2190000.0,8.87,8.87,8.87,8.87,2190000.0
2011-02-07 14:25:00,8.86,8.87,8.86,8.86,738000.0,8.86,8.87,8.86,8.86,738000.0
2011-02-07 14:30:00,8.86,8.86,8.85,8.86,390000.0,8.86,8.86,8.85,8.86,390000.0
2011-02-07 14:35:00,8.86,8.87,8.86,8.86,794000.0,8.86,8.87,8.86,8.86,794000.0
2011-02-07 14:40:00,8.86,8.87,8.86,8.87,536000.0,8.86,8.87,8.86,8.87,536000.0
2011-02-07 14:45:00,8.87,8.87,8.86,8.86,1534000.0,8.87,8.87,8.86,8.86,1534000.0
2011-02-07 14:50:00,8.86,8.86,8.84,8.84,1018000.0,8.86,8.86,8.84,8.84,1018000.0
2011-02-07 14:55:00,8.84,8.85,8.83,8.84,1314000.0,8.84,8.85,8.83,8.84,1314000.0
2011-02-07 15:00:00,8.84,8.85,8.83,8.84,1834000.0,8.84,8.85,8.83,8.84,1834000.0
2011-02-07 15:05:00,8.84,8.84,8.83,8.84,1086000.0,8.84,8.84,8.83,8.84,1086000.0
2011-02-07 15:10:00,8.84,8.84,8.81,8.81,1200000.0,8.84,8.84,8.81,8.81,1200000.0
2011-02-07 15:15:00,8.81,8.82,8.81,8.82,2088000.0,8.81,8.82,8.81,8.82,2088000.0
2011-02-07 15:20:00,8.82,8.82,8.79,8.8,2224000.0,8.82,8.82,8.79,8.8,2224000.0
2011-02-07 15:25:00,8.8,8.81,8.8,8.8,1452000.0,8.8,8.81,8.8,8.8,1452000.0
2011-02-07 15:30:00,8.8,8.83,8.8,8.82,1046000.0,8.8,8.83,8.8,8.82,1046000.0
2011-02-07 15:35:00,8.82,8.82,8.81,8.82,872000.0,8.82,8.82,8.81,8.82,872000.0
2011-02-07 15:40:00,8.82,8.83,8.82,8.82,890000.0,8.82,8.83,8.82,8.82,890000.0
2011-02-07 15:45:00,8.82,8.83,8.82,8.83,1378000.0,8.82,8.83,8.82,8.83,1378000.0
2011-02-07 15:50:00,8.83,8.84,8.82,8.82,1210000.0,8.83,8.84,8.82,8.82,1210000.0
2011-02-07 15:55:00,8.82,8.82,8.82,8.82,2048000.0,8.82,8.82,8.82,8.82,2048000.0
2011-02-08 09:30:00,8.83,8.9,8.83,8.89,3654000.0,8.83,8.9,8.83,8.89,3654000.0
2011-02-08 09:35:00,8.89,8.89,8.85,8.87,1870000.0,8.89,8.89,8.85,8.87,1870000.0
2011-02-08 09:40:00,8.86,8.87,8.84,8.84,1952000.0,8.86,8.87,8.84,8.84,1952000.0
2011-02-08 09:45:00,8.84,8.88,8.83,8.88,1466000.0,8.84,8.88,8.83,8.88,1466000.0
2011-02-08 09:50:00,8.88,8.92,8.88,8.92,2404000.0,8.88,8.92,8.88,8.92,2404000.0
2011-02-08 09:55:00,8.92,8.93,8.9,8.92,2694000.0,8.92,8.93,8.9,8.92,2694000.0
2011-02-08 10:00:00,8.92,8.93,8.91,8.91,1280000.0,8.92,8.93,8.91,8.91,1280000.0
2011-02-08 10:05:00,8.91,8.92,8.89,8.91,1472000.0,8.91,8.92,8.89,8.91,1472000.0
2011-02-08 10:10:00,8.91,8.91,8.89,8.91,1344000.0,8.91,8.91,8.89,8.91,1344000.0
2011-02-08 10:15:00,8.91,8.93,8.9,8.92,1090000.0,8.91,8.93,8.9,8.92,1090000.0
2011-02-08 10:20:00,8.91,8.93,8.91,8.93,1946000.0,8.91,8.93,8.91,8.93,1946000.0
2011-02-08 10:25:00,8.93,8.94,8.92,8.93,1060000.0,8.93,8.94,8.92,8.93,1060000.0
2011-02-08 10:30:00,8.94,8.94,8.93,8.94,2346000.0,8.94,8.94,8.93,8.94,2346000.0
2011-02-08 10:35:00,8.94,8.94,8.92,8.94,2208000.0,8.94,8.94,8.92,8.94,2208000.0
2011-02-08 10:40:00,8.94,8.94,8.93,8.93,2062000.0,8.94,8.94,8.93,8.93,2062000.0
2011-02-08 10:45:00,8.94,8.94,8.93,8.94,1960000.0,8.94,8.94,8.93,8.94,1960000.0
2011-02-08 10:50:00,8.94,8.95,8.92,8.93,1242000.0,8.94,8.95,8.92,8.93,1242000.0
2011-02-08 10:55:00,8.93,8.94,8.92,8.92,1358000.0,8.93,8.94,8.92,8.92,1358000.0
2011-02-08 11:00:00,8.92,8.92,8.9,8.91,1382000.0,8.92,8.92,8.9,8.91,1382000.0
2011-02-08 11:05:00,8.91,8.92,8.9,8.92,1860000.0,8.91,8.92,8.9,8.92,1860000.0
2011-02-08 11:10:00,8.92,8.92,8.91,8.92,1756000.0,8.92,8.92,8.91,8.92,1756000.0
2011-02-08 11:15:00,8.92,8.92,8.91,8.92,408000.0,8.92,8.92,8.91,8.92,408000.0
2011-02-08 11:20:00,8.92,8.93,8.91,8.93,374000.0,8.92,8.93,8.91,8.93,374000.0
2011-02-08 11:25:00,8.93,8.93,8.92,8.92,596000.0,8.93,8.93,8.92,8.92,596000.0
2011-02-08 11:30:00,8.92,8.94,8.92,8.94,1562000.0,8.92,8.94,8.92,8.94,1562000.0
2011-02-08 11:35:00,8.94,8.94,8.93,8.93,1104000.0,8.94,8.94,8.93,8.93,1104000.0
2011-02-08 11:40:00,8.93,8.94,8.93,8.94,754000.0,8.93,8.94,8.93,8.94,754000.0
2011-02-08 11:45:00,8.94,8.96,8.94,8.96,1224000.0,8.94,8.96,8.94,8.96,1224000.0
2011-02-08 11:50:00,8.96,8.96,8.94,8.96,1012000.0,8.96,8.96,8.94,8.96,1012000.0
2011-02-08 11:55:00,8.95,8.96,8.95,8.95,920000.0,8.95,8.96,8.95,8.95,920000.0
2011-02-08 12:00:00,8.95,8.97,8.95,8.97,2310000.0,8.95,8.97,8.95,8.97,2310000.0
2011-02-08 12:05:00,8.97,8.97,8.96,8.96,1258000.0,8.97,8.97,8.96,8.96,1258000.0
2011-02-08 12:10:00,8.96,8.97,8.96,8.97,814000.0,8.96,8.97,8.96,8.97,814000.0
2011-02-08 12:15:00,8.97,8.98,8.96,8.97,1258000.0,8.97,8.98,8.96,8.97,1258000.0
2011-02-08 12:20:00,8.97,8.98,8.97,8.98,2132000.0,8.97,8.98,8.97,8.98,2132000.0
2011-02-08 12:25:00,8.98,8.98,8.97,8.98,702000.0,8.98,8.98,8.97,8.98,702000.0
2011-02-08 12:30:00,8.98,9.0,8.97,8.99,2858000.0,8.98,9.0,8.97,8.99,2858000.0
2011-02-08 12:35:00,8.99,8.99,8.99,8.99,1372000.0,8.99,8.99,8.99,8.99,1372000.0
2011-02-08 12:40:00,8.99,9.01,8.99,9.0,2950000.0,8.99,9.01,8.99,9.0,2950000.0
2011-02-08 12:45:00,9.0,9.02,9.0,9.02,3418000.0,9.0,9.02,9.0,9.02,3418000.0
2011-02-08 12:50:00,9.02,9.02,9.0,9.0,1266000.0,9.02,9.02,9.0,9.0,1266000.0
2011-02-08 12:55:00,9.0,9.0,8.99,8.99,1550000.0,9.0,9.0,8.99,8.99,1550000.0
2011-02-08 13:00:00,8.99,9.0,8.99,8.99,714000.0,8.99,9.0,8.99,8.99,714000.0
2011-02-08 13:05:00,8.99,9.0,8.99,8.99,956000.0,8.99,9.0,8.99,8.99,956000.0
2011-02-08 13:10:00,8.99,9.0,8.99,8.99,1218000.0,8.99,9.0,8.99,8.99,1218000.0
2011-02-08 13:15:00,8.99,9.0,8.99,9.0,1594000.0,8.99,9.0,8.99,9.0,1594000.0
2011-02-08 13:20:00,8.99,9.01,8.99,9.0,830000.0,8.99,9.01,8.99,9.0,830000.0
2011-02-08 13:25:00,9.0,9.01,9.0,9.0,520000.0,9.0,9.01,9.0,9.0,520000.0
2011-02-08 13:30:00,9.0,9.0,9.0,9.0,578000.0,9.0,9.0,9.0,9.0,578000.0
2011-02-08 13:35:00,9.0,9.0,8.98,8.99,942000.0,9.0,9.0,8.98,8.99,942000.0
2011-02-08 13:40:00,8.99,9.0,8.99,8.99,506000.0,8.99,9.0,8.99,8.99,506000.0
2011-02-08 13:45:00,8.99,8.99,8.98,8.99,486000.0,8.99,8.99,8.98,8.99,486000.0
2011-02-08 13:50:00,8.99,9.0,8.99,9.0,334000.0,8.99,9.0,8.99,9.0,334000.0
2011-02-08 13:55:00,9.0,9.0,8.99,9.0,664000.0,9.0,9.0,8.99,9.0,664000.0
2011-02-08 14:00:00,9.0,9.01,9.0,9.01,840000.0,9.0,9.01,9.0,9.01,840000.0
2011-02-08 14:05:00,9.01,9.02,9.01,9.02,1182000.0,9.01,9.02,9.01,9.02,1182000.0
2011-02-08 14:10:00,9.01,9.02,9.01,9.02,750000.0,9.01,9.02,9.01,9.02,750000.0
2011-02-08 14:15:00,9.02,9.02,9.01,9.01,528000.0,9.02,9.02,9.01,9.01,528000.0
2011-02-08 14:20:00,9.01,9.02,9.01,9.02,1198000.0,9.01,9.02,9.01,9.02,1198000.0
2011-02-08 14:25:00,9.02,9.04,9.02,9.04,2304000.0,9.02,9.04,9.02,9.04,2304000.0
2011-02-08 14:30:00,9.04,9.06,9.04,9.05,3954000.0,9.04,9.06,9.04,9.05,3954000.0
2011-02-08 14:35:00,9.05,9.06,9.05,9.06,2348000.0,9.05,9.06,9.05,9.06,2348000.0
2011-02-08 14:40:00,9.06,9.07,9.06,9.06,3880000.0,9.06,9.07,9.06,9.06,3880000.0
2011-02-08 14:45:00,9.06,9.07,9.06,9.07,1904000.0,9.06,9.07,9.06,9.07,1904000.0
2011-02-08 14:50:00,9.07,9.08,9.05,9.06,1594000.0,9.07,9.08,9.05,9.06,1594000.0
2011-02-08 14:55:00,9.06,9.06,9.05,9.06,1014000.0,9.06,9.06,9.05,9.06,1014000.0
2011-02-08 15:00:00,9.06,9.07,9.05,9.07,1706000.0,9.06,9.07,9.05,9.07,1706000.0
2011-02-08 15:05:00,9.07,9.1,9.07,9.1,4014000.0,9.07,9.1,9.07,9.1,4014000.0
2011-02-08 15:10:00,9.1,9.1,9.09,9.09,3502000.0,9.1,9.1,9.09,9.09,3502000.0
2011-02-08 15:15:00,9.09,9.1,9.09,9.1,2338000.0,9.09,9.1,9.09,9.1,2338000.0
2011-02-08 15:20:00,9.1,9.11,9.1,9.11,3010000.0,9.1,9.11,9.1,9.11,3010000.0
2011-02-08 15:25:00,9.11,9.11,9.09,9.1,2260000.0,9.11,9.11,9.09,9.1,2260000.0
2011-02-08 15:30:00,9.1,9.13,9.1,9.12,3260000.0,9.1,9.13,9.1,9.12,3260000.0
2011-02-08 15:35:00,9.12,9.14,9.11,9.14,5110000.0,9.12,9.14,9.11,9.14,5110000.0
2011-02-08 15:40:00,9.14,9.14,9.12,9.13,3128000.0,9.14,9.14,9.12,9.13,3128000.0
2011-02-08 15:45:00,9.13,9.13,9.12,9.12,3606000.0,9.13,9.13,9.12,9.12,3606000.0
2011-02-08 15:50:00,9.12,9.15,9.12,9.15,5898000.0,9.12,9.15,9.12,9.15,5898000.0
2011-02-08 15:55:00,9.15,9.16,9.14,9.15,8388000.0,9.15,9.16,9.14,9.15,8388000.0
2011-02-09 09:30:00,9.16,9.17,9.12,9.15,4232000.0,9.16,9.17,9.12,9.15,4232000.0
2011-02-09 09:35:00,9.15,9.2,9.15,9.19,3888000.0,9.15,9.2,9.15,9.19,3888000.0
2011-02-09 09:40:00,9.19,9.2,9.17,9.18,2456000.0,9.19,9.2,9.17,9.18,2456000.0
2011-02-09 09:45:00,9.18,9.19,9.14,9.15,2964000.0,9.18,9.19,9.14,9.15,2964000.0
2011-02-09 09:50:00,9.15,9.16,9.13,9.14,2580000.0,9.15,9.16,9.13,9.14,2580000.0
2011-02-09 09:55:00,9.14,9.15,9.12,9.13,2656000.0,9.14,9.15,9.12,9.13,2656000.0
2011-02-09 10:00:00,9.13,9.14,9.11,9.13,3754000.0,9.13,9.14,9.11,9.13,3754000.0
2011-02-09 10:05:00,9.13,9.15,9.13,9.14,1624000.0,9.13,9.15,9.13,9.14,1624000.0
2011-02-09 10:10:00,9.14,9.15,9.12,9.14,1868000.0,9.14,9.15,9.12,9.14,1868000.0
2011-02-09 10:15:00,9.13,9.17,9.13,9.16,2450000.0,9.13,9.17,9.13,9.16,2450000.0
2011-02-09 10:20:00,9.16,9.18,9.16,9.18,1872000.0,9.16,9.18,9.16,9.18,1872000.0
2011-02-09 10:25:00,9.18,9.23,9.18,9.22,4446000.0,9.18,9.23,9.18,9.22,4446000.0
2011-02-09 10:30:00,9.22,9.22,9.2,9.22,2348000.0,9.22,9.22,9.2,9.22,2348000.0
2011-02-09 10:35:00,9.22,9.24,9.21,9.23,2566000.0,9.22,9.24,9.21,9.23,2566000.0
2011-02-09 10:40:00,9.23,9.25,9.21,9.22,3716000.0,9.23,9.25,9.21,9.22,3716000.0
2011-02-09 10:45:00,9.22,9.24,9.21,9.24,2276000.0,9.22,9.24,9.21,9.24,2276000.0
2011-02-09 10:50:00,9.24,9.24,9.21,9.22,2350000.0,9.24,9.24,9.21,9.22,2350000.0
2011-02-09 10:55:00,9.22,9.24,9.21,9.24,2482000.0,9.22,9.24,9.21,9.24,2482000.0
2011-02-09 11:00:00,9.23,9.24,9.22,9.23,1828000.0,9.23,9.24,9.22,9.23,1828000.0
2011-02-09 11:05:00,9.23,9.23,9.22,9.23,1520000.0,9.23,9.23,9.22,9.23,1520000.0
2011-02-09 11:10:00,9.23,9.23,9.21,9.21,1556000.0,9.23,9.23,9.21,9.21,1556000.0
2011-02-09 11:15:00,9.21,9.22,9.18,9.2,3712000.0,9.21,9.22,9.18,9.2,3712000.0
2011-02-09 11:20:00,9.2,9.21,9.19,9.21,2702000.0,9.2,9.21,9.19,9.21,2702000.0
2011-02-09 11:25:00,9.21,9.22,9.19,9.2,1996000.0,9.21,9.22,9.19,9.2,1996000.0
2011-02-09 11:30:00,9.2,9.21,9.2,9.2,1766000.0,9.2,9.21,9.2,9.2,1766000.0
2011-02-09 11:35:00,9.2,9.21,9.19,9.2,1584000.0,9.2,9.21,9.19,9.2,1584000.0
2011-02-09 11:40:00,9.21,9.22,9.2,9.22,818000.0,9.21,9.22,9.2,9.22,818000.0
2011-02-09 11:45:00,9.22,9.22,9.21,9.21,2492000.0,9.22,9.22,9.21,9.21,2492000.0
2011-02-09 11:50:00,9.21,9.22,9.21,9.22,736000.0,9.21,9.22,9.21,9.22,736000.0
2011-02-09 11:55:00,9.22,9.22,9.21,9.21,656000.0,9.22,9.22,9.21,9.21,656000.0
2011-02-09 12:00:00,9.21,9.22,9.19,9.21,1178000.0,9.21,9.22,9.19,9.21,1178000.0
2011-02-09 12:05:00,9.2,9.22,9.2,9.22,1732000.0,9.2,9.22,9.2,9.22,1732000.0
2011-02-09 12:10:00,9.22,9.22,9.2,9.22,668000.0,9.22,9.22,9.2,9.22,668000.0
2011-02-09 12:15:00,9.22,9.22,9.2,9.21,876000.0,9.22,9.22,9.2,9.21,876000.0
2011-02-09 12:20:00,9.21,9.21,9.2,9.21,1272000.0,9.21,9.21,9.2,9.21,1272000.0
2011-02-09 12:25:00,9.21,9.24,9.21,9.24,2164000.0,9.21,9.24,9.21,9.24,2164000.0
2011-02-09 12:30:00,9.24,9.26,9.24,9.26,3688000.0,9.24,9.26,9.24,9.26,3688000.0
2011-02-09 12:35:00,9.26,9.27,9.25,9.27,1308000.0,9.26,9.27,9.25,9.27,1308000.0
2011-02-09 12:40:00,9.27,9.28,9.26,9.26,1108000.0,9.27,9.28,9.26,9.26,1108000.0
2011-02-09 12:45:00,9.26,9.28,9.26,9.27,912000.0,9.26,9.28,9.26,9.27,912000.0
2011-02-09 12:50:00,9.26,9.28,9.26,9.28,1056000.0,9.26,9.28,9.26,9.28,1056000.0
2011-02-09 12:55:00,9.28,9.29,9.27,9.27,3124000.0,9.28,9.29,9.27,9.27,3124000.0
2011-02-09 13:00:00,9.27,9.27,9.26,9.27,1256000.0,9.27,9.27,9.26,9.27,1256000.0
2011-02-09 13:05:00,9.27,9.28,9.27,9.27,892000.0,9.27,9.28,9.27,9.27,892000.0
2011-02-09 13:10:00,9.27,9.29,9.27,9.29,1758000.0,9.27,9.29,9.27,9.29,1758000.0
2011-02-09 13:15:00,9.29,9.3,9.29,9.29,1848000.0,9.29,9.3,9.29,9.29,1848000.0
2011-02-09 13:20:00,9.29,9.29,9.28,9.29,908000.0,9.29,9.29,9.28,9.29,908000.0
2011-02-09 13:25:00,9.29,9.29,9.28,9.29,1232000.0,9.29,9.29,9.28,9.29,1232000.0
2011-02-09 13:30:00,9.29,9.29,9.28,9.29,462000.0,9.29,9.29,9.28,9.29,462000.0
2011-02-09 13:35:00,9.29,9.29,9.29,9.29,550000.0,9.29,9.29,9.29,9.29,550000.0
2011-02-09 13:40:00,9.29,9.31,9.29,9.3,2492000.0,9.29,9.31,9.29,9.3,2492000.0
2011-02-09 13:45:00,9.3,9.3,9.29,9.29,1152000.0,9.3,9.3,9.29,9.29,1152000.0
2011-02-09 13:50:00,9.29,9.32,9.29,9.32,2598000.0,9.29,9.32,9.29,9.32,2598000.0
2011-02-09 13:55:00,9.32,9.32,9.31,9.32,2232000.0,9.32,9.32,9.31,9.32,2232000.0
2011-02-09 14:00:00,9.31,9.32,9.29,9.31,2916000.0,9.31,9.32,9.29,9.31,2916000.0
2011-02-09 14:05:00,9.3,9.31,9.28,9.28,2420000.0,9.3,9.31,9.28,9.28,2420000.0
2011-02-09 14:10:00,9.28,9.3,9.28,9.3,2098000.0,9.28,9.3,9.28,9.3,2098000.0
2011-02-09 14:15:00,9.3,9.3,9.29,9.29,2102000.0,9.3,9.3,9.29,9.29,2102000.0
2011-02-09 14:20:00,9.29,9.31,9.29,9.29,2032000.0,9.29,9.31,9.29,9.29,2032000.0
2011-02-09 14:25:00,9.29,9.29,9.27,9.29,2752000.0,9.29,9.29,9.27,9.29,2752000.0
2011-02-09 14:30:00,9.29,9.3,9.29,9.3,2276000.0,9.29,9.3,9.29,9.3,2276000.0
2011-02-09 14:35:00,9.3,9.31,9.28,9.29,1502000.0,9.3,9.31,9.28,9.29,1502000.0
2011-02-09 14:40:00,9.28,9.3,9.28,9.3,1874000.0,9.28,9.3,9.28,9.3,1874000.0
2011-02-09 14:45:00,9.3,9.3,9.28,9.29,1096000.0,9.3,9.3,9.28,9.29,1096000.0
2011-02-09 14:50:00,9.29,9.29,9.26,9.28,2710000.0,9.29,9.29,9.26,9.28,2710000.0
2011-02-09 14:55:00,9.28,9.29,9.28,9.28,974000.0,9.28,9.29,9.28,9.28,974000.0
2011-02-09 15:00:00,9.28,9.29,9.27,9.29,1136000.0,9.28,9.29,9.27,9.29,1136000.0
2011-02-09 15:05:00,9.29,9.29,9.28,9.28,874000.0,9.29,9.29,9.28,9.28,874000.0
2011-02-09 15:10:00,9.28,9.3,9.27,9.29,1574000.0,9.28,9.3,9.27,9.29,1574000.0
2011-02-09 15:15:00,9.29,9.3,9.28,9.29,1128000.0,9.29,9.3,9.28,9.29,1128000.0
2011-02-09 15:20:00,9.29,9.3,9.29,9.29,1950000.0,9.29,9.3,9.29,9.29,1950000.0
2011-02-09 15:25:00,9.29,9.3,9.28,9.29,1590000.0,9.29,9.3,9.28,9.29,1590000.0
2011-02-09 15:30:00,9.29,9.29,9.27,9.27,3254000.0,9.29,9.29,9.27,9.27,3254000.0
2011-02-09 15:35:00,9.27,9.27,9.25,9.25,3744000.0,9.27,9.27,9.25,9.25,3744000.0
2011-02-09 15:40:00,9.25,9.26,9.24,9.25,2244000.0,9.25,9.26,9.24,9.25,2244000.0
2011-02-09 15:45:00,9.25,9.25,9.23,9.23,2344000.0,9.25,9.25,9.23,9.23,2344000.0
2011-02-09 15:50:00,9.23,9.26,9.22,9.25,2576000.0,9.23,9.26,9.22,9.25,2576000.0
2011-02-09 15:55:00,9.25,9.26,9.25,9.26,2490000.0,9.25,9.26,9.25,9.26,2490000.0
2011-02-10 09:30:00,9.22,9.22,9.19,9.19,3850000.0,9.22,9.22,9.19,9.19,3850000.0
2011-02-10 09:35:00,9.2,9.21,9.18,9.2,2158000.0,9.2,9.21,9.18,9.2,2158000.0
2011-02-10 09:40:00,9.2,9.23,9.2,9.23,1870000.0,9.2,9.23,9.2,9.23,1870000.0
2011-02-10 09:45:00,9.23,9.27,9.22,9.25,3256000.0,9.23,9.27,9.22,9.25,3256000.0
2011-02-10 09:50:00,9.25,9.26,9.24,9.26,2098000.0,9.25,9.26,9.24,9.26,2098000.0
2011-02-10 09:55:00,9.26,9.27,9.23,9.24,2280000.0,9.26,9.27,9.23,9.24,2280000.0
2011-02-10 10:00:00,9.24,9.26,9.22,9.26,2294000.0,9.24,9.26,9.22,9.26,2294000.0
2011-02-10 10:05:00,9.26,9.3,9.26,9.3,2506000.0,9.26,9.3,9.26,9.3,2506000.0
2011-02-10 10:10:00,9.3,9.32,9.29,9.31,2528000.0,9.3,9.32,9.29,9.31,2528000.0
2011-02-10 10:15:00,9.31,9.32,9.29,9.31,2110000.0,9.31,9.32,9.29,9.31,2110000.0
2011-02-10 10:20:00,9.31,9.33,9.31,9.31,1562000.0,9.31,9.33,9.31,9.31,1562000.0
2011-02-10 10:25:00,9.31,9.32,9.3,9.32,1396000.0,9.31,9.32,9.3,9.32,1396000.0
2011-02-10 10:30:00,9.32,9.33,9.3,9.31,1502000.0,9.32,9.33,9.3,9.31,1502000.0
2011-02-10 10:35:00,9.31,9.33,9.3,9.3,1532000.0,9.31,9.33,9.3,9.3,1532000.0
2011-02-10 10:40:00,9.3,9.32,9.3,9.31,1084000.0,9.3,9.32,9.3,9.31,1084000.0
2011-02-10 10:45:00,9.31,9.33,9.3,9.31,2180000.0,9.31,9.33,9.3,9.31,2180000.0
2011-02-10 10:50:00,9.31,9.31,9.28,9.29,1202000.0,9.31,9.31,9.28,9.29,1202000.0
2011-02-10 10:55:00,9.29,9.29,9.28,9.29,1004000.0,9.29,9.29,9.28,9.29,1004000.0
2011-02-10 11:00:00,9.29,9.29,9.28,9.29,1998000.0,9.29,9.29,9.28,9.29,1998000.0
2011-02-10 11:05:00,9.29,9.3,9.28,9.29,742000.0,9.29,9.3,9.28,9.29,742000.0
2011-02-10 11:10:00,9.29,9.29,9.28,9.29,1068000.0,9.29,9.29,9.28,9.29,1068000.0
2011-02-10 11:15:00,9.29,9.3,9.29,9.29,914000.0,9.29,9.3,9.29,9.29,914000.0
2011-02-10 11:20:00,9.29,9.3,9.28,9.3,1500000.0,9.29,9.3,9.28,9.3,1500000.0
2011-02-10 11:25:00,9.3,9.34,9.3,9.33,2154000.0,9.3,9.34,9.3,9.33,2154000.0
2011-02-10 11:30:00,9.33,9.34,9.32,9.32,830000.0,9.33,9.34,9.32,9.32,830000.0
2011-02-10 11:35:00,9.32,9.36,9.32,9.35,1380000.0,9.32,9.36,9.32,9.35,1380000.0
2011-02-10 11:40:00,9.35,9.35,9.33,9.34,1228000.0,9.35,9.35,9.33,9.34,1228000.0
2011-02-10 11:45:00,9.33,9.35,9.33,9.35,942000.0,9.33,9.35,9.33,9.35,942000.0
2011-02-10 11:50:00,9.35,9.36,9.35,9.36,1068000.0,9.35,9.36,9.35,9.36,1068000.0
2011-02-10 11:55:00,9.36,9.36,9.35,9.35,844000.0,9.36,9.36,9.35,9.35,844000.0
2011-02-10 12:00:00,9.35,9.35,9.33,9.33,546000.0,9.35,9.35,9.33,9.33,546000.0
2011-02-10 12:05:00,9.34,9.35,9.34,9.35,486000.0,9.34,9.35,9.34,9.35,486000.0
2011-02-10 12:10:00,9.35,9.35,9.34,9.34,846000.0,9.35,9.35,9.34,9.34,846000.0
2011-02-10 12:15:00,9.34,9.34,9.33,9.33,842000.0,9.34,9.34,9.33,9.33,842000.0
2011-02-10 12:20:00,9.33,9.34,9.33,9.33,546000.0,9.33,9.34,9.33,9.33,546000.0
2011-02-10 12:25:00,9.33,9.35,9.33,9.35,460000.0,9.33,9.35,9.33,9.35,460000.0
2011-02-10 12:30:00,9.35,9.36,9.34,9.34,902000.0,9.35,9.36,9.34,9.34,902000.0
2011-02-10 12:35:00,9.34,9.34,9.33,9.33,880000.0,9.34,9.34,9.33,9.33,880000.0
2011-02-10 12:40:00,9.33,9.34,9.32,9.33,978000.0,9.33,9.34,9.32,9.33,978000.0
2011-02-10 12:45:00,9.33,9.33,9.31,9.32,520000.0,9.33,9.33,9.31,9.32,520000.0
2011-02-10 12:50:00,9.32,9.33,9.32,9.32,604000.0,9.32,9.33,9.32,9.32,604000.0
2011-02-10 12:55:00,9.33,9.33,9.32,9.32,536000.0,9.33,9.33,9.32,9.32,536000.0
2011-02-10 13:00:00,9.32,9.32,9.3,9.31,814000.0,9.32,9.32,9.3,9.31,814000.0
2011-02-10 13:05:00,9.31,9.31,9.3,9.3,390000.0,9.31,9.31,9.3,9.3,390000.0
2011-02-10 13:10:00,9.3,9.33,9.3,9.33,854000.0,9.3,9.33,9.3,9.33,854000.0
2011-02-10 13:15:00,9.33,9.33,9.32,9.32,432000.0,9.33,9.33,9.32,9.32,432000.0
2011-02-10 13:20:00,9.32,9.33,9.32,9.32,588000.0,9.32,9.33,9.32,9.32,588000.0
2011-02-10 13:25:00,9.32,9.32,9.29,9.29,824000.0,9.32,9.32,9.29,9.29,824000.0
2011-02-10 13:30:00,9.29,9.3,9.28,9.28,886000.0,9.29,9.3,9.28,9.28,886000.0
2011-02-10 13:35:00,9.28,9.28,9.26,9.26,1062000.0,9.28,9.28,9.26,9.26,1062000.0
2011-02-10 13:40:00,9.26,9.29,9.26,9.29,1816000.0,9.26,9.29,9.26,9.29,1816000.0
2011-02-10 13:45:00,9.28,9.31,9.28,9.31,1506000.0,9.28,9.31,9.28,9.31,1506000.0
2011-02-10 13:50:00,9.31,9.32,9.3,9.32,1070000.0,9.31,9.32,9.3,9.32,1070000.0
2011-02-10 13:55:00,9.31,9.31,9.3,9.31,1196000.0,9.31,9.31,9.3,9.31,1196000.0
2011-02-10 14:00:00,9.31,9.32,9.3,9.3,1156000.0,9.31,9.32,9.3,9.3,1156000.0
2011-02-10 14:05:00,9.31,9.31,9.3,9.3,688000.0,9.31,9.31,9.3,9.3,688000.0
2011-02-10 14:10:00,9.3,9.31,9.3,9.3,610000.0,9.3,9.31,9.3,9.3,610000.0
2011-02-10 14:15:00,9.3,9.3,9.29,9.29,816000.0,9.3,9.3,9.29,9.29,816000.0
2011-02-10 14:20:00,9.29,9.31,9.29,9.31,654000.0,9.29,9.31,9.29,9.31,654000.0
2011-02-10 14:25:00,9.31,9.31,9.3,9.3,428000.0,9.31,9.31,9.3,9.3,428000.0
2011-02-10 14:30:00,9.3,9.31,9.29,9.3,792000.0,9.3,9.31,9.29,9.3,792000.0
2011-02-10 14:35:00,9.3,9.31,9.3,9.31,420000.0,9.3,9.31,9.3,9.31,420000.0
2011-02-10 14:40:00,9.31,9.31,9.31,9.31,278000.0,9.31,9.31,9.31,9.31,278000.0
2011-02-10 14:45:00,9.31,9.32,9.3,9.3,972000.0,9.31,9.32,9.3,9.3,972000.0
2011-02-10 14:50:00,9.3,9.31,9.27,9.27,2108000.0,9.3,9.31,9.27,9.27,2108000.0
2011-02-10 14:55:00,9.27,9.28,9.27,9.27,640000.0,9.27,9.28,9.27,9.27,640000.0
2011-02-10 15:00:00,9.27,9.28,9.25,9.27,936000.0,9.27,9.28,9.25,9.27,936000.0
2011-02-10 15:05:00,9.27,9.28,9.25,9.26,1120000.0,9.27,9.28,9.25,9.26,1120000.0
2011-02-10 15:10:00,9.25,9.26,9.24,9.26,1316000.0,9.25,9.26,9.24,9.26,1316000.0
2011-02-10 15:15:00,9.25,9.27,9.25,9.26,736000.0,9.25,9.27,9.25,9.26,736000.0
2011-02-10 15:20:00,9.26,9.28,9.26,9.28,738000.0,9.26,9.28,9.26,9.28,738000.0
2011-02-10 15:25:00,9.27,9.29,9.27,9.29,1278000.0,9.27,9.29,9.27,9.29,1278000.0
2011-02-10 15:30:00,9.29,9.31,9.28,9.29,1536000.0,9.29,9.31,9.28,9.29,1536000.0
2011-02-10 15:35:00,9.29,9.3,9.28,9.29,942000.0,9.29,9.3,9.28,9.29,942000.0
2011-02-10 15:40:00,9.3,9.31,9.28,9.31,1794000.0,9.3,9.31,9.28,9.31,1794000.0
2011-02-10 15:45:00,9.31,9.33,9.3,9.32,2230000.0,9.31,9.33,9.3,9.32,2230000.0
2011-02-10 15:50:00,9.32,9.32,9.27,9.27,3638000.0,9.32,9.32,9.27,9.27,3638000.0
2011-02-10 15:55:00,9.27,9.31,9.26,9.31,4714000.0,9.27,9.31,9.26,9.31,4714000.0
2011-02-11 09:30:00,9.28,9.32,9.27,9.28,2808000.0,9.28,9.32,9.27,9.28,2808000.0
2011-02-11 09:35:00,9.28,9.3,9.27,9.28,1392000.0,9.28,9.3,9.27,9.28,1392000.0
2011-02-11 09:40:00,9.28,9.33,9.28,9.3,1926000.0,9.28,9.33,9.28,9.3,1926000.0
2011-02-11 09:45:00,9.3,9.34,9.29,9.34,1648000.0,9.3,9.34,9.29,9.34,1648000.0
2011-02-11 09:50:00,9.33,9.34,9.31,9.31,1376000.0,9.33,9.34,9.31,9.31,1376000.0
2011-02-11 09:55:00,9.3,9.33,9.3,9.33,1374000.0,9.3,9.33,9.3,9.33,1374000.0
2011-02-11 10:00:00,9.33,9.34,9.31,9.33,2024000.0,9.33,9.34,9.31,9.33,2024000.0
2011-02-11 10:05:00,9.33,9.33,9.3,9.3,1670000.0,9.33,9.33,9.3,9.3,1670000.0
2011-02-11 10:10:00,9.3,9.31,9.28,9.28,1496000.0,9.3,9.31,9.28,9.28,1496000.0
2011-02-11 10:15:00,9.28,9.29,9.28,9.29,988000.0,9.28,9.29,9.28,9.29,988000.0
2011-02-11 10:20:00,9.29,9.29,9.28,9.28,716000.0,9.29,9.29,9.28,9.28,716000.0
2011-02-11 10:25:00,9.28,9.31,9.28,9.29,942000.0,9.28,9.31,9.28,9.29,942000.0
2011-02-11 10:30:00,9.29,9.31,9.28,9.31,1488000.0,9.29,9.31,9.28,9.31,1488000.0
2011-02-11 10:35:00,9.31,9.32,9.3,9.32,722000.0,9.31,9.32,9.3,9.32,722000.0
2011-02-11 10:40:00,9.32,9.32,9.31,9.31,1202000.0,9.32,9.32,9.31,9.31,1202000.0
2011-02-11 10:45:00,9.31,9.34,9.31,9.33,1394000.0,9.31,9.34,9.31,9.33,1394000.0
2011-02-11 10:50:00,9.33,9.35,9.33,9.34,1916000.0,9.33,9.35,9.33,9.34,1916000.0
2011-02-11 10:55:00,9.34,9.35,9.34,9.35,1338000.0,9.34,9.35,9.34,9.35,1338000.0
2011-02-11 11:00:00,9.35,9.37,9.33,9.35,2476000.0,9.35,9.37,9.33,9.35,2476000.0
2011-02-11 11:05:00,9.36,9.36,9.34,9.34,1082000.0,9.36,9.36,9.34,9.34,1082000.0
2011-02-11 11:10:00,9.34,9.34,9.32,9.32,824000.0,9.34,9.34,9.32,9.32,824000.0
2011-02-11 11:15:00,9.32,9.34,9.32,9.33,824000.0,9.32,9.34,9.32,9.33,824000.0
2011-02-11 11:20:00,9.33,9.35,9.33,9.35,664000.0,9.33,9.35,9.33,9.35,664000.0
2011-02-11 11:25:00,9.34,9.35,9.33,9.34,542000.0,9.34,9.35,9.33,9.34,542000.0
2011-02-11 11:30:00,9.34,9.35,9.33,9.34,342000.0,9.34,9.35,9.33,9.34,342000.0
2011-02-11 11:35:00,9.34,9.34,9.32,9.32,1302000.0,9.34,9.34,9.32,9.32,1302000.0
2011-02-11 11:40:00,9.32,9.34,9.32,9.34,890000.0,9.32,9.34,9.32,9.34,890000.0
2011-02-11 11:45:00,9.34,9.35,9.34,9.34,530000.0,9.34,9.35,9.34,9.34,530000.0
2011-02-11 11:50:00,9.35,9.36,9.35,9.36,1236000.0,9.35,9.36,9.35,9.36,1236000.0
2011-02-11 11:55:00,9.36,9.37,9.36,9.36,1166000.0,9.36,9.37,9.36,9.36,1166000.0
2011-02-11 12:00:00,9.36,9.37,9.35,9.37,720000.0,9.36,9.37,9.35,9.37,720000.0
2011-02-11 12:05:00,9.37,9.39,9.37,9.37,1028000.0,9.37,9.39,9.37,9.37,1028000.0
2011-02-11 12:10:00,9.37,9.37,9.35,9.36,652000.0,9.37,9.37,9.35,9.36,652000.0
2011-02-11 12:15:00,9.36,9.37,9.35,9.36,496000.0,9.36,9.37,9.35,9.36,496000.0
2011-02-11 12:20:00,9.36,9.36,9.36,9.36,554000.0,9.36,9.36,9.36,9.36,554000.0
2011-02-11 12:25:00,9.36,9.38,9.36,9.37,682000.0,9.36,9.38,9.36,9.37,682000.0
2011-02-11 12:30:00,9.37,9.38,9.37,9.38,474000.0,9.37,9.38,9.37,9.38,474000.0
2011-02-11 12:35:00,9.38,9.39,9.38,9.39,540000.0,9.38,9.39,9.38,9.39,540000.0
2011-02-11 12:40:00,9.39,9.41,9.39,9.41,2122000.0,9.39,9.41,9.39,9.41,2122000.0
2011-02-11 12:45:00,9.41,9.41,9.4,9.41,920000.0,9.41,9.41,9.4,9.41,920000.0
2011-02-11 12:50:00,9.41,9.41,9.39,9.4,966000.0,9.41,9.41,9.39,9.4,966000.0
2011-02-11 12:55:00,9.41,9.41,9.4,9.41,328000.0,9.41,9.41,9.4,9.41,328000.0
2011-02-11 13:00:00,9.41,9.41,9.4,9.4,358000.0,9.41,9.41,9.4,9.4,358000.0
2011-02-11 13:05:00,9.4,9.43,9.4,9.43,1422000.0,9.4,9.43,9.4,9.43,1422000.0
2011-02-11 13:10:00,9.43,9.43,9.42,9.42,966000.0,9.43,9.43,9.42,9.42,966000.0
2011-02-11 13:15:00,9.42,9.43,9.42,9.42,854000.0,9.42,9.43,9.42,9.42,854000.0
2011-02-11 13:20:00,9.42,9.43,9.41,9.42,624000.0,9.42,9.43,9.41,9.42,624000.0
2011-02-11 13:25:00,9.42,9.42,9.39,9.4,1838000.0,9.42,9.42,9.39,9.4,1838000.0
2011-02-11 13:30:00,9.4,9.4,9.39,9.4,548000.0,9.4,9.4,9.39,9.4,548000.0
2011-02-11 13:35:00,9.4,9.42,9.4,9.41,774000.0,9.4,9.42,9.4,9.41,774000.0
2011-02-11 13:40:00,9.41,9.41,9.4,9.4,302000.0,9.41,9.41,9.4,9.4,302000.0
2011-02-11 13:45:00,9.4,9.41,9.4,9.41,560000.0,9.4,9.41,9.4,9.41,560000.0
2011-02-11 13:50:00,9.41,9.41,9.4,9.41,154000.0,9.41,9.41,9.4,9.41,154000.0
2011-02-11 13:55:00,9.41,9.42,9.41,9.42,436000.0,9.41,9.42,9.41,9.42,436000.0
2011-02-11 14:00:00,9.41,9.43,9.41,9.42,702000.0,9.41,9.43,9.41,9.42,702000.0
2011-02-11 14:05:00,9.42,9.43,9.42,9.43,938000.0,9.42,9.43,9.42,9.43,938000.0
2011-02-11 14:10:00,9.43,9.43,9.43,9.43,348000.0,9.43,9.43,9.43,9.43,348000.0
2011-02-11 14:15:00,9.43,9.44,9.43,9.43,858000.0,9.43,9.44,9.43,9.43,858000.0
2011-02-11 14:20:00,9.44,9.45,9.43,9.44,1112000.0,9.44,9.45,9.43,9.44,1112000.0
2011-02-11 14:25:00,9.44,9.46,9.44,9.46,1210000.0,9.44,9.46,9.44,9.46,1210000.0
2011-02-11 14:30:00,9.46,9.47,9.45,9.46,1070000.0,9.46,9.47,9.45,9.46,1070000.0
2011-02-11 14:35:00,9.47,9.47,9.46,9.47,1160000.0,9.47,9.47,9.46,9.47,1160000.0
2011-02-11 14:40:00,9.47,9.47,9.47,9.47,778000.0,9.47,9.47,9.47,9.47,778000.0
2011-02-11 14:45:00,9.47,9.47,9.46,9.46,976000.0,9.47,9.47,9.46,9.46,976000.0
2011-02-11 14:50:00,9.46,9.47,9.45,9.45,1408000.0,9.46,9.47,9.45,9.45,1408000.0
2011-02-11 14:55:00,9.45,9.46,9.45,9.45,802000.0,9.45,9.46,9.45,9.45,802000.0
2011-02-11 15:00:00,9.45,9.45,9.44,9.44,858000.0,9.45,9.45,9.44,9.44,858000.0
2011-02-11 15:05:00,9.44,9.45,9.44,9.45,564000.0,9.44,9.45,9.44,9.45,564000.0
2011-02-11 15:10:00,9.45,9.45,9.44,9.45,782000.0,9.45,9.45,9.44,9.45,782000.0
2011-02-11 15:15:00,9.45,9.46,9.45,9.45,1336000.0,9.45,9.46,9.45,9.45,1336000.0
2011-02-11 15:20:00,9.45,9.46,9.45,9.46,886000.0,9.45,9.46,9.45,9.46,886000.0
2011-02-11 15:25:00,9.46,9.46,9.44,9.45,1126000.0,9.46,9.46,9.44,9.45,1126000.0
2011-02-11 15:30:00,9.45,9.45,9.44,9.45,1104000.0,9.45,9.45,9.44,9.45,1104000.0
2011-02-11 15:35:00,9.45,9.45,9.44,9.45,1058000.0,9.45,9.45,9.44,9.45,1058000.0
2011-02-11 15:40:00,9.45,9.46,9.44,9.46,1244000.0,9.45,9.46,9.44,9.46,1244000.0
2011-02-11 15:45:00,9.46,9.46,9.44,9.44,1584000.0,9.46,9.46,9.44,9.44,1584000.0
2011-02-11 15:50:00,9.44,9.45,9.44,9.45,1516000.0,9.44,9.45,9.44,9.45,1516000.0
2011-02-11 15:55:00,9.45,9.47,9.44,9.46,3816000.0,9.45,9.47,9.44,9.46,3816000.0
2011-02-14 09:30:00,9.46,9.47,9.44,9.44,3532000.0,9.46,9.47,9.44,9.44,3532000.0
2011-02-14 09:35:00,9.44,9.46,9.43,9.44,2166000.0,9.44,9.46,9.43,9.44,2166000.0
2011-02-14 09:40:00,9.44,9.45,9.42,9.44,2230000.0,9.44,9.45,9.42,9.44,2230000.0
2011-02-14 09:45:00,9.44,9.49,9.44,9.48,3056000.0,9.44,9.49,9.44,9.48,3056000.0
2011-02-14 09:50:00,9.48,9.52,9.47,9.5,3128000.0,9.48,9.52,9.47,9.5,3128000.0
2011-02-14 09:55:00,9.5,9.5,9.47,9.47,1492000.0,9.5,9.5,9.47,9.47,1492000.0
2011-02-14 10:00:00,9.47,9.49,9.47,9.48,1238000.0,9.47,9.49,9.47,9.48,1238000.0
2011-02-14 10:05:00,9.48,9.5,9.47,9.48,1260000.0,9.48,9.5,9.47,9.48,1260000.0
2011-02-14 10:10:00,9.49,9.49,9.48,9.48,600000.0,9.49,9.49,9.48,9.48,600000.0
2011-02-14 10:15:00,9.48,9.52,9.48,9.52,1438000.0,9.48,9.52,9.48,9.52,1438000.0
2011-02-14 10:20:00,9.52,9.55,9.52,9.54,2028000.0,9.52,9.55,9.52,9.54,2028000.0
2011-02-14 10:25:00,9.54,9.55,9.53,9.54,1130000.0,9.54,9.55,9.53,9.54,1130000.0
2011-02-14 10:30:00,9.54,9.57,9.53,9.56,2414000.0,9.54,9.57,9.53,9.56,2414000.0
2011-02-14 10:35:00,9.56,9.56,9.54,9.54,1154000.0,9.56,9.56,9.54,9.54,1154000.0
2011-02-14 10:40:00,9.54,9.54,9.51,9.52,1834000.0,9.54,9.54,9.51,9.52,1834000.0
2011-02-14 10:45:00,9.52,9.52,9.5,9.51,1148000.0,9.52,9.52,9.5,9.51,1148000.0
2011-02-14 10:50:00,9.51,9.51,9.49,9.49,1232000.0,9.51,9.51,9.49,9.49,1232000.0
2011-02-14 10:55:00,9.49,9.51,9.49,9.5,524000.0,9.49,9.51,9.49,9.5,524000.0
2011-02-14 11:00:00,9.5,9.5,9.49,9.5,598000.0,9.5,9.5,9.49,9.5,598000.0
2011-02-14 11:05:00,9.5,9.51,9.49,9.5,792000.0,9.5,9.51,9.49,9.5,792000.0
2011-02-14 11:10:00,9.5,9.52,9.5,9.51,810000.0,9.5,9.52,9.5,9.51,810000.0
2011-02-14 11:15:00,9.51,9.51,9.49,9.51,1112000.0,9.51,9.51,9.49,9.51,1112000.0
2011-02-14 11:20:00,9.51,9.51,9.5,9.51,580000.0,9.51,9.51,9.5,9.51,580000.0
2011-02-14 11:25:00,9.51,9.53,9.51,9.53,550000.0,9.51,9.53,9.51,9.53,550000.0
2011-02-14 11:30:00,9.52,9.53,9.52,9.52,386000.0,9.52,9.53,9.52,9.52,386000.0
2011-02-14 11:35:00,9.52,9.53,9.51,9.51,800000.0,9.52,9.53,9.51,9.51,800000.0
2011-02-14 11:40:00,9.51,9.53,9.51,9.52,672000.0,9.51,9.53,9.51,9.52,672000.0
2011-02-14 11:45:00,9.53,9.53,9.52,9.53,182000.0,9.53,9.53,9.52,9.53,182000.0
2011-02-14 11:50:00,9.53,9.53,9.52,9.52,386000.0,9.53,9.53,9.52,9.52,386000.0
2011-02-14 11:55:00,9.52,9.53,9.52,9.53,152000.0,9.52,9.53,9.52,9.53,152000.0
2011-02-14 12:00:00,9.53,9.53,9.52,9.52,170000.0,9.53,9.53,9.52,9.52,170000.0
2011-02-14 12:05:00,9.52,9.53,9.52,9.52,492000.0,9.52,9.53,9.52,9.52,492000.0
2011-02-14 12:10:00,9.52,9.54,9.52,9.54,690000.0,9.52,9.54,9.52,9.54,690000.0
2011-02-14 12:15:00,9.54,9.54,9.53,9.53,624000.0,9.54,9.54,9.53,9.53,624000.0
2011-02-14 12:20:00,9.53,9.55,9.53,9.54,716000.0,9.53,9.55,9.53,9.54,716000.0
2011-02-14 12:25:00,9.54,9.54,9.53,9.53,856000.0,9.54,9.54,9.53,9.53,856000.0
2011-02-14 12:30:00,9.53,9.54,9.53,9.54,274000.0,9.53,9.54,9.53,9.54,274000.0
2011-02-14 12:35:00,9.54,9.54,9.53,9.54,270000.0,9.54,9.54,9.53,9.54,270000.0
2011-02-14 12:40:00,9.54,9.54,9.53,9.54,414000.0,9.54,9.54,9.53,9.54,414000.0
2011-02-14 12:45:00,9.54,9.54,9.53,9.53,558000.0,9.54,9.54,9.53,9.53,558000.0
2011-02-14 12:50:00,9.53,9.54,9.53,9.54,526000.0,9.53,9.54,9.53,9.54,526000.0
2011-02-14 12:55:00,9.54,9.54,9.53,9.53,216000.0,9.54,9.54,9.53,9.53,216000.0
2011-02-14 13:00:00,9.54,9.55,9.53,9.53,330000.0,9.54,9.55,9.53,9.53,330000.0
2011-02-14 13:05:00,9.53,9.53,9.52,9.52,860000.0,9.53,9.53,9.52,9.52,860000.0
2011-02-14 13:10:00,9.52,9.53,9.52,9.52,770000.0,9.52,9.53,9.52,9.52,770000.0
2011-02-14 13:15:00,9.52,9.53,9.52,9.52,418000.0,9.52,9.53,9.52,9.52,418000.0
2011-02-14 13:20:00,9.53,9.53,9.52,9.53,692000.0,9.53,9.53,9.52,9.53,692000.0
2011-02-14 13:25:00,9.53,9.54,9.52,9.52,682000.0,9.53,9.54,9.52,9.52,682000.0
2011-02-14 13:30:00,9.52,9.52,9.51,9.51,520000.0,9.52,9.52,9.51,9.51,520000.0
2011-02-14 13:35:00,9.52,9.52,9.52,9.52,854000.0,9.52,9.52,9.52,9.52,854000.0
2011-02-14 13:40:00,9.52,9.52,9.5,9.51,1012000.0,9.52,9.52,9.5,9.51,1012000.0
2011-02-14 13:45:00,9.51,9.51,9.5,9.51,742000.0,9.51,9.51,9.5,9.51,742000.0
2011-02-14 13:50:00,9.51,9.51,9.5,9.51,630000.0,9.51,9.51,9.5,9.51,630000.0
2011-02-14 13:55:00,9.51,9.51,9.5,9.5,586000.0,9.51,9.51,9.5,9.5,586000.0
2011-02-14 14:00:00,9.5,9.5,9.49,9.5,1216000.0,9.5,9.5,9.49,9.5,1216000.0
2011-02-14 14:05:00,9.5,9.5,9.48,9.49,1004000.0,9.5,9.5,9.48,9.49,1004000.0
2011-02-14 14:10:00,9.49,9.5,9.48,9.49,930000.0,9.49,9.5,9.48,9.49,930000.0
2011-02-14 14:15:00,9.49,9.5,9.49,9.49,376000.0,9.49,9.5,9.49,9.49,376000.0
2011-02-14 14:20:00,9.49,9.49,9.47,9.47,612000.0,9.49,9.49,9.47,9.47,612000.0
2011-02-14 14:25:00,9.47,9.49,9.47,9.49,1202000.0,9.47,9.49,9.47,9.49,1202000.0
2011-02-14 14:30:00,9.49,9.49,9.49,9.49,284000.0,9.49,9.49,9.49,9.49,284000.0
2011-02-14 14:35:00,9.49,9.49,9.48,9.48,384000.0,9.49,9.49,9.48,9.48,384000.0
2011-02-14 14:40:00,9.48,9.5,9.48,9.49,604000.0,9.48,9.5,9.48,9.49,604000.0
2011-02-14 14:45:00,9.49,9.5,9.49,9.5,668000.0,9.49,9.5,9.49,9.5,668000.0
2011-02-14 14:50:00,9.5,9.51,9.49,9.5,548000.0,9.5,9.51,9.49,9.5,548000.0
2011-02-14 14:55:00,9.5,9.51,9.49,9.5,1206000.0,9.5,9.51,9.49,9.5,1206000.0
2011-02-14 15:00:00,9.5,9.5,9.49,9.5,410000.0,9.5,9.5,9.49,9.5,410000.0
2011-02-14 15:05:00,9.5,9.51,9.49,9.5,888000.0,9.5,9.51,9.49,9.5,888000.0
2011-02-14 15:10:00,9.5,9.51,9.5,9.51,420000.0,9.5,9.51,9.5,9.51,420000.0
2011-02-14 15:15:00,9.5,9.52,9.5,9.51,604000.0,9.5,9.52,9.5,9.51,604000.0
2011-02-14 15:20:00,9.51,9.53,9.51,9.52,760000.0,9.51,9.53,9.51,9.52,760000.0
2011-02-14 15:25:00,9.52,9.52,9.51,9.51,674000.0,9.52,9.52,9.51,9.51,674000.0
2011-02-14 15:30:00,9.51,9.52,9.51,9.51,936000.0,9.51,9.52,9.51,9.51,936000.0
2011-02-14 15:35:00,9.51,9.52,9.5,9.5,904000.0,9.51,9.52,9.5,9.5,904000.0
2011-02-14 15:40:00,9.5,9.52,9.5,9.51,1210000.0,9.5,9.52,9.5,9.51,1210000.0
2011-02-14 15:45:00,9.51,9.53,9.51,9.52,1418000.0,9.51,9.53,9.51,9.52,1418000.0
2011-02-14 15:50:00,9.52,9.53,9.51,9.52,1590000.0,9.52,9.53,9.51,9.52,1590000.0
2011-02-14 15:55:00,9.52,9.52,9.52,9.52,2436000.0,9.52,9.52,9.52,9.52,2436000.0
2011-02-15 09:30:00,9.43,9.49,9.43,9.49,4190000.0,9.43,9.49,9.43,9.49,4190000.0
2011-02-15 09:35:00,9.49,9.49,9.43,9.44,2076000.0,9.49,9.49,9.43,9.44,2076000.0
2011-02-15 09:40:00,9.44,9.5,9.44,9.49,2122000.0,9.44,9.5,9.44,9.49,2122000.0
2011-02-15 09:45:00,9.49,9.52,9.48,9.5,1838000.0,9.49,9.52,9.48,9.5,1838000.0
2011-02-15 09:50:00,9.49,9.51,9.49,9.5,1290000.0,9.49,9.51,9.49,9.5,1290000.0
2011-02-15 09:55:00,9.5,9.51,9.48,9.48,1352000.0,9.5,9.51,9.48,9.48,1352000.0
2011-02-15 10:00:00,9.49,9.49,9.47,9.47,1342000.0,9.49,9.49,9.47,9.47,1342000.0
2011-02-15 10:05:00,9.47,9.48,9.46,9.46,1454000.0,9.47,9.48,9.46,9.46,1454000.0
2011-02-15 10:10:00,9.46,9.49,9.45,9.46,1546000.0,9.46,9.49,9.45,9.46,1546000.0
2011-02-15 10:15:00,9.46,9.47,9.44,9.46,1456000.0,9.46,9.47,9.44,9.46,1456000.0
2011-02-15 10:20:00,9.46,9.46,9.44,9.44,1584000.0,9.46,9.46,9.44,9.44,1584000.0
2011-02-15 10:25:00,9.44,9.44,9.41,9.42,2012000.0,9.44,9.44,9.41,9.42,2012000.0
2011-02-15 10:30:00,9.42,9.45,9.41,9.45,1260000.0,9.42,9.45,9.41,9.45,1260000.0
2011-02-15 10:35:00,9.45,9.46,9.44,9.46,668000.0,9.45,9.46,9.44,9.46,668000.0
2011-02-15 10:40:00,9.47,9.47,9.45,9.46,678000.0,9.47,9.47,9.45,9.46,678000.0
2011-02-15 10:45:00,9.46,9.46,9.45,9.45,814000.0,9.46,9.46,9.45,9.45,814000.0
2011-02-15 10:50:00,9.46,9.48,9.45,9.47,864000.0,9.46,9.48,9.45,9.47,864000.0
2011-02-15 10:55:00,9.47,9.48,9.46,9.46,1220000.0,9.47,9.48,9.46,9.46,1220000.0
2011-02-15 11:00:00,9.46,9.48,9.46,9.46,848000.0,9.46,9.48,9.46,9.46,848000.0
2011-02-15 11:05:00,9.46,9.49,9.46,9.48,1020000.0,9.46,9.49,9.46,9.48,1020000.0
2011-02-15 11:10:00,9.48,9.48,9.46,9.46,610000.0,9.48,9.48,9.46,9.46,610000.0
2011-02-15 11:15:00,9.46,9.47,9.46,9.46,1784000.0,9.46,9.47,9.46,9.46,1784000.0
2011-02-15 11:20:00,9.46,9.47,9.46,9.47,468000.0,9.46,9.47,9.46,9.47,468000.0
2011-02-15 11:25:00,9.47,9.49,9.47,9.48,232000.0,9.47,9.49,9.47,9.48,232000.0
2011-02-15 11:30:00,9.48,9.49,9.48,9.48,678000.0,9.48,9.49,9.48,9.48,678000.0
2011-02-15 11:35:00,9.49,9.49,9.46,9.47,558000.0,9.49,9.49,9.46,9.47,558000.0
2011-02-15 11:40:00,9.47,9.47,9.46,9.46,834000.0,9.47,9.47,9.46,9.46,834000.0
2011-02-15 11:45:00,9.46,9.47,9.45,9.46,504000.0,9.46,9.47,9.45,9.46,504000.0
2011-02-15 11:50:00,9.46,9.47,9.45,9.47,402000.0,9.46,9.47,9.45,9.47,402000.0
2011-02-15 11:55:00,9.47,9.47,9.45,9.46,418000.0,9.47,9.47,9.45,9.46,418000.0
2011-02-15 12:00:00,9.45,9.46,9.45,9.45,756000.0,9.45,9.46,9.45,9.45,756000.0
2011-02-15 12:05:00,9.45,9.46,9.45,9.45,444000.0,9.45,9.46,9.45,9.45,444000.0
2011-02-15 12:10:00,9.46,9.48,9.46,9.47,584000.0,9.46,9.48,9.46,9.47,584000.0
2011-02-15 12:15:00,9.48,9.48,9.47,9.48,480000.0,9.48,9.48,9.47,9.48,480000.0
2011-02-15 12:20:00,9.47,9.49,9.47,9.49,744000.0,9.47,9.49,9.47,9.49,744000.0
2011-02-15 12:25:00,9.49,9.51,9.49,9.49,990000.0,9.49,9.51,9.49,9.49,990000.0
2011-02-15 12:30:00,9.49,9.51,9.49,9.5,934000.0,9.49,9.51,9.49,9.5,934000.0
2011-02-15 12:35:00,9.5,9.51,9.5,9.5,432000.0,9.5,9.51,9.5,9.5,432000.0
2011-02-15 12:40:00,9.5,9.5,9.5,9.5,220000.0,9.5,9.5,9.5,9.5,220000.0
2011-02-15 12:45:00,9.5,9.52,9.5,9.52,862000.0,9.5,9.52,9.5,9.52,862000.0
2011-02-15 12:50:00,9.52,9.52,9.5,9.5,526000.0,9.52,9.52,9.5,9.5,526000.0
2011-02-15 12:55:00,9.5,9.52,9.5,9.51,602000.0,9.5,9.52,9.5,9.51,602000.0
2011-02-15 13:00:00,9.51,9.51,9.5,9.5,454000.0,9.51,9.51,9.5,9.5,454000.0
2011-02-15 13:05:00,9.5,9.51,9.49,9.5,274000.0,9.5,9.51,9.49,9.5,274000.0
2011-02-15 13:10:00,9.5,9.51,9.49,9.5,722000.0,9.5,9.51,9.49,9.5,722000.0
2011-02-15 13:15:00,9.5,9.5,9.49,9.49,1108000.0,9.5,9.5,9.49,9.49,1108000.0
2011-02-15 13:20:00,9.49,9.49,9.49,9.49,490000.0,9.49,9.49,9.49,9.49,490000.0
2011-02-15 13:25:00,9.49,9.49,9.48,9.49,642000.0,9.49,9.49,9.48,9.49,642000.0
2011-02-15 13:30:00,9.49,9.5,9.49,9.49,364000.0,9.49,9.5,9.49,9.49,364000.0
2011-02-15 13:35:00,9.5,9.5,9.49,9.49,430000.0,9.5,9.5,9.49,9.49,430000.0
2011-02-15 13:40:00,9.49,9.49,9.47,9.47,758000.0,9.49,9.49,9.47,9.47,758000.0
2011-02-15 13:45:00,9.47,9.49,9.47,9.48,380000.0,9.47,9.49,9.47,9.48,380000.0
2011-02-15 13:50:00,9.48,9.48,9.46,9.47,740000.0,9.48,9.48,9.46,9.47,740000.0
2011-02-15 13:55:00,9.47,9.47,9.46,9.47,462000.0,9.47,9.47,9.46,9.47,462000.0
2011-02-15 14:00:00,9.47,9.48,9.46,9.47,368000.0,9.47,9.48,9.46,9.47,368000.0
2011-02-15 14:05:00,9.47,9.47,9.46,9.46,314000.0,9.47,9.47,9.46,9.46,314000.0
2011-02-15 14:10:00,9.47,9.47,9.45,9.45,1006000.0,9.47,9.47,9.45,9.45,1006000.0
2011-02-15 14:15:00,9.45,9.47,9.45,9.47,328000.0,9.45,9.47,9.45,9.47,328000.0
2011-02-15 14:20:00,9.47,9.47,9.44,9.45,566000.0,9.47,9.47,9.44,9.45,566000.0
2011-02-15 14:25:00,9.45,9.45,9.44,9.44,906000.0,9.45,9.45,9.44,9.44,906000.0
2011-02-15 14:30:00,9.44,9.46,9.43,9.46,462000.0,9.44,9.46,9.43,9.46,462000.0
2011-02-15 14:35:00,9.46,9.47,9.46,9.46,498000.0,9.46,9.47,9.46,9.46,498000.0
2011-02-15 14:40:00,9.46,9.48,9.46,9.47,596000.0,9.46,9.48,9.46,9.47,596000.0
2011-02-15 14:45:00,9.47,9.48,9.47,9.47,362000.0,9.47,9.48,9.47,9.47,362000.0
2011-02-15 14:50:00,9.47,9.48,9.47,9.48,418000.0,9.47,9.48,9.47,9.48,418000.0
2011-02-15 14:55:00,9.48,9.49,9.47,9.47,960000.0,9.48,9.49,9.47,9.47,960000.0
2011-02-15 15:00:00,9.47,9.49,9.47,9.49,632000.0,9.47,9.49,9.47,9.49,632000.0
2011-02-15 15:05:00,9.49,9.49,9.48,9.48,672000.0,9.49,9.49,9.48,9.48,672000.0
2011-02-15 15:10:00,9.48,9.48,9.47,9.48,472000.0,9.48,9.48,9.47,9.48,472000.0
2011-02-15 15:15:00,9.48,9.48,9.46,9.47,1086000.0,9.48,9.48,9.46,9.47,1086000.0
2011-02-15 15:20:00,9.47,9.47,9.46,9.46,1092000.0,9.47,9.47,9.46,9.46,1092000.0
2011-02-15 15:25:00,9.46,9.47,9.45,9.46,728000.0,9.46,9.47,9.45,9.46,728000.0
2011-02-15 15:30:00,9.46,9.47,9.44,9.44,1130000.0,9.46,9.47,9.44,9.44,1130000.0
2011-02-15 15:35:00,9.44,9.45,9.43,9.44,1270000.0,9.44,9.45,9.43,9.44,1270000.0
2011-02-15 15:40:00,9.44,9.44,9.43,9.44,1406000.0,9.44,9.44,9.43,9.44,1406000.0
2011-02-15 15:45:00,9.44,9.45,9.43,9.44,2420000.0,9.44,9.45,9.43,9.44,2420000.0
2011-02-15 15:50:00,9.44,9.44,9.43,9.43,1890000.0,9.44,9.44,9.43,9.43,1890000.0
2011-02-15 15:55:00,9.43,9.46,9.43,9.45,3352000.0,9.43,9.46,9.43,9.45,3352000.0
2011-02-16 09:30:00,9.49,9.5,9.43,9.46,3990000.0,9.49,9.5,9.43,9.46,3990000.0
2011-02-16 09:35:00,9.46,9.47,9.44,9.46,2184000.0,9.46,9.47,9.44,9.46,2184000.0
2011-02-16 09:40:00,9.46,9.46,9.43,9.44,1820000.0,9.46,9.46,9.43,9.44,1820000.0
2011-02-16 09:45:00,9.44,9.44,9.43,9.43,1712000.0,9.44,9.44,9.43,9.43,1712000.0
2011-02-16 09:50:00,9.43,9.44,9.41,9.42,1790000.0,9.43,9.44,9.41,9.42,1790000.0
2011-02-16 09:55:00,9.42,9.44,9.41,9.43,1596000.0,9.42,9.44,9.41,9.43,1596000.0
2011-02-16 10:00:00,9.43,9.43,9.4,9.42,1742000.0,9.43,9.43,9.4,9.42,1742000.0
2011-02-16 10:05:00,9.41,9.43,9.41,9.41,1118000.0,9.41,9.43,9.41,9.41,1118000.0
2011-02-16 10:10:00,9.41,9.44,9.41,9.43,1652000.0,9.41,9.44,9.41,9.43,1652000.0
2011-02-16 10:15:00,9.43,9.44,9.42,9.43,1190000.0,9.43,9.44,9.42,9.43,1190000.0
2011-02-16 10:20:00,9.43,9.44,9.43,9.44,572000.0,9.43,9.44,9.43,9.44,572000.0
2011-02-16 10:25:00,9.44,9.44,9.42,9.42,746000.0,9.44,9.44,9.42,9.42,746000.0
2011-02-16 10:30:00,9.42,9.44,9.42,9.44,1370000.0,9.42,9.44,9.42,9.44,1370000.0
2011-02-16 10:35:00,9.44,9.44,9.43,9.43,630000.0,9.44,9.44,9.43,9.43,630000.0
2011-02-16 10:40:00,9.43,9.43,9.41,9.41,1444000.0,9.43,9.43,9.41,9.41,1444000.0
2011-02-16 10:45:00,9.42,9.42,9.41,9.42,1248000.0,9.42,9.42,9.41,9.42,1248000.0
2011-02-16 10:50:00,9.42,9.43,9.41,9.42,1072000.0,9.42,9.43,9.41,9.42,1072000.0
2011-02-16 10:55:00,9.42,9.42,9.42,9.42,580000.0,9.42,9.42,9.42,9.42,580000.0
2011-02-16 11:00:00,9.42,9.42,9.38,9.38,3992000.0,9.42,9.42,9.38,9.38,3992000.0
2011-02-16 11:05:00,9.38,9.39,9.37,9.38,1858000.0,9.38,9.39,9.37,9.38,1858000.0
2011-02-16 11:10:00,9.38,9.38,9.36,9.38,1218000.0,9.38,9.38,9.36,9.38,1218000.0
2011-02-16 11:15:00,9.38,9.39,9.38,9.38,850000.0,9.38,9.39,9.38,9.38,850000.0
2011-02-16 11:20:00,9.38,9.39,9.37,9.37,884000.0,9.38,9.39,9.37,9.37,884000.0
2011-02-16 11:25:00,9.37,9.37,9.36,9.37,1988000.0,9.37,9.37,9.36,9.37,1988000.0
2011-02-16 11:30:00,9.37,9.38,9.36,9.37,1544000.0,9.37,9.38,9.36,9.37,1544000.0
2011-02-16 11:35:00,9.38,9.39,9.38,9.39,694000.0,9.38,9.39,9.38,9.39,694000.0
2011-02-16 11:40:00,9.38,9.41,9.38,9.4,1782000.0,9.38,9.41,9.38,9.4,1782000.0
2011-02-16 11:45:00,9.4,9.41,9.39,9.4,778000.0,9.4,9.41,9.39,9.4,778000.0
2011-02-16 11:50:00,9.4,9.4,9.38,9.38,586000.0,9.4,9.4,9.38,9.38,586000.0
2011-02-16 11:55:00,9.38,9.41,9.38,9.4,568000.0,9.38,9.41,9.38,9.4,568000.0
2011-02-16 12:00:00,9.4,9.41,9.39,9.39,608000.0,9.4,9.41,9.39,9.39,608000.0
2011-02-16 12:05:00,9.39,9.39,9.35,9.35,1566000.0,9.39,9.39,9.35,9.35,1566000.0
2011-02-16 12:10:00,9.35,9.37,9.35,9.36,1032000.0,9.35,9.37,9.35,9.36,1032000.0
2011-02-16 12:15:00,9.36,9.36,9.33,9.33,1612000.0,9.36,9.36,9.33,9.33,1612000.0
2011-02-16 12:20:00,9.33,9.36,9.33,9.35,1292000.0,9.33,9.36,9.33,9.35,1292000.0
2011-02-16 12:25:00,9.35,9.36,9.34,9.34,520000.0,9.35,9.36,9.34,9.34,520000.0
2011-02-16 12:30:00,9.34,9.35,9.32,9.32,1336000.0,9.34,9.35,9.32,9.32,1336000.0
2011-02-16 12:35:00,9.33,9.34,9.32,9.33,610000.0,9.33,9.34,9.32,9.33,610000.0
2011-02-16 12:40:00,9.33,9.34,9.32,9.33,976000.0,9.33,9.34,9.32,9.33,976000.0
2011-02-16 12:45:00,9.33,9.34,9.33,9.34,818000.0,9.33,9.34,9.33,9.34,818000.0
2011-02-16 12:50:00,9.34,9.36,9.34,9.35,1086000.0,9.34,9.36,9.34,9.35,1086000.0
2011-02-16 12:55:00,9.35,9.36,9.35,9.35,728000.0,9.35,9.36,9.35,9.35,728000.0
2011-02-16 13:00:00,9.35,9.37,9.34,9.36,926000.0,9.35,9.37,9.34,9.36,926000.0
2011-02-16 13:05:00,9.37,9.38,9.36,9.37,1154000.0,9.37,9.38,9.36,9.37,1154000.0
2011-02-16 13:10:00,9.37,9.39,9.36,9.37,1828000.0,9.37,9.39,9.36,9.37,1828000.0
2011-02-16 13:15:00,9.36,9.37,9.36,9.37,496000.0,9.36,9.37,9.36,9.37,496000.0
2011-02-16 13:20:00,9.37,9.37,9.35,9.35,498000.0,9.37,9.37,9.35,9.35,498000.0
2011-02-16 13:25:00,9.35,9.36,9.33,9.34,740000.0,9.35,9.36,9.33,9.34,740000.0
2011-02-16 13:30:00,9.34,9.34,9.33,9.34,626000.0,9.34,9.34,9.33,9.34,626000.0
2011-02-16 13:35:00,9.33,9.35,9.33,9.35,420000.0,9.33,9.35,9.33,9.35,420000.0
2011-02-16 13:40:00,9.35,9.36,9.35,9.36,504000.0,9.35,9.36,9.35,9.36,504000.0
2011-02-16 13:45:00,9.36,9.37,9.36,9.37,450000.0,9.36,9.37,9.36,9.37,450000.0
2011-02-16 13:50:00,9.37,9.37,9.36,9.36,340000.0,9.37,9.37,9.36,9.36,340000.0
2011-02-16 13:55:00,9.36,9.39,9.36,9.39,766000.0,9.36,9.39,9.36,9.39,766000.0
2011-02-16 14:00:00,9.39,9.4,9.37,9.39,1472000.0,9.39,9.4,9.37,9.39,1472000.0
2011-02-16 14:05:00,9.39,9.39,9.37,9.37,974000.0,9.39,9.39,9.37,9.37,974000.0
2011-02-16 14:10:00,9.37,9.37,9.34,9.35,1496000.0,9.37,9.37,9.34,9.35,1496000.0
2011-02-16 14:15:00,9.35,9.36,9.34,9.34,980000.0,9.35,9.36,9.34,9.34,980000.0
2011-02-16 14:20:00,9.34,9.35,9.33,9.35,702000.0,9.34,9.35,9.33,9.35,702000.0
2011-02-16 14:25:00,9.35,9.35,9.34,9.34,486000.0,9.35,9.35,9.34,9.34,486000.0
2011-02-16 14:30:00,9.34,9.36,9.34,9.36,562000.0,9.34,9.36,9.34,9.36,562000.0
2011-02-16 14:35:00,9.36,9.37,9.36,9.37,718000.0,9.36,9.37,9.36,9.37,718000.0
2011-02-16 14:40:00,9.37,9.37,9.36,9.37,576000.0,9.37,9.37,9.36,9.37,576000.0
2011-02-16 14:45:00,9.37,9.38,9.36,9.37,578000.0,9.37,9.38,9.36,9.37,578000.0
2011-02-16 14:50:00,9.37,9.37,9.37,9.37,518000.0,9.37,9.37,9.37,9.37,518000.0
2011-02-16 14:55:00,9.37,9.37,9.35,9.35,580000.0,9.37,9.37,9.35,9.35,580000.0
2011-02-16 15:00:00,9.35,9.36,9.35,9.35,736000.0,9.35,9.36,9.35,9.35,736000.0
2011-02-16 15:05:00,9.35,9.37,9.35,9.37,540000.0,9.35,9.37,9.35,9.37,540000.0
2011-02-16 15:10:00,9.37,9.37,9.36,9.36,678000.0,9.37,9.37,9.36,9.36,678000.0
2011-02-16 15:15:00,9.36,9.38,9.35,9.35,746000.0,9.36,9.38,9.35,9.35,746000.0
2011-02-16 15:20:00,9.35,9.35,9.34,9.34,870000.0,9.35,9.35,9.34,9.34,870000.0
2011-02-16 15:25:00,9.34,9.35,9.33,9.34,1062000.0,9.34,9.35,9.33,9.34,1062000.0
2011-02-16 15:30:00,9.34,9.35,9.34,9.35,1522000.0,9.34,9.35,9.34,9.35,1522000.0
2011-02-16 15:35:00,9.35,9.35,9.33,9.34,1572000.0,9.35,9.35,9.33,9.34,1572000.0
2011-02-16 15:40:00,9.34,9.35,9.34,9.35,888000.0,9.34,9.35,9.34,9.35,888000.0
2011-02-16 15:45:00,9.35,9.36,9.34,9.34,1218000.0,9.35,9.36,9.34,9.34,1218000.0
2011-02-16 15:50:00,9.34,9.35,9.32,9.32,1870000.0,9.34,9.35,9.32,9.32,1870000.0
2011-02-16 15:55:00,9.32,9.35,9.32,9.33,3036000.0,9.32,9.35,9.32,9.33,3036000.0
2011-02-17 09:30:00,9.28,9.31,9.27,9.28,2542000.0,9.28,9.31,9.27,9.28,2542000.0
2011-02-17 09:35:00,9.28,9.31,9.28,9.31,986000.0,9.28,9.31,9.28,9.31,986000.0
2011-02-17 09:40:00,9.31,9.31,9.29,9.31,1064000.0,9.31,9.31,9.29,9.31,1064000.0
2011-02-17 09:45:00,9.31,9.36,9.31,9.34,2600000.0,9.31,9.36,9.31,9.34,2600000.0
2011-02-17 09:50:00,9.34,9.36,9.33,9.33,1348000.0,9.34,9.36,9.33,9.33,1348000.0
2011-02-17 09:55:00,9.33,9.34,9.33,9.34,644000.0,9.33,9.34,9.33,9.34,644000.0
2011-02-17 10:00:00,9.35,9.37,9.34,9.36,1518000.0,9.35,9.37,9.34,9.36,1518000.0
2011-02-17 10:05:00,9.36,9.36,9.34,9.35,660000.0,9.36,9.36,9.34,9.35,660000.0
2011-02-17 10:10:00,9.35,9.36,9.34,9.35,660000.0,9.35,9.36,9.34,9.35,660000.0
2011-02-17 10:15:00,9.35,9.35,9.33,9.35,758000.0,9.35,9.35,9.33,9.35,758000.0
2011-02-17 10:20:00,9.35,9.35,9.34,9.35,884000.0,9.35,9.35,9.34,9.35,884000.0
2011-02-17 10:25:00,9.35,9.35,9.34,9.35,1212000.0,9.35,9.35,9.34,9.35,1212000.0
2011-02-17 10:30:00,9.35,9.35,9.34,9.35,798000.0,9.35,9.35,9.34,9.35,798000.0
2011-02-17 10:35:00,9.35,9.36,9.34,9.34,1964000.0,9.35,9.36,9.34,9.34,1964000.0
2011-02-17 10:40:00,9.34,9.35,9.33,9.34,694000.0,9.34,9.35,9.33,9.34,694000.0
2011-02-17 10:45:00,9.35,9.35,9.33,9.34,878000.0,9.35,9.35,9.33,9.34,878000.0
2011-02-17 10:50:00,9.35,9.35,9.33,9.34,756000.0,9.35,9.35,9.33,9.34,756000.0
2011-02-17 10:55:00,9.34,9.34,9.33,9.33,866000.0,9.34,9.34,9.33,9.33,866000.0
2011-02-17 11:00:00,9.33,9.34,9.33,9.34,514000.0,9.33,9.34,9.33,9.34,514000.0
2011-02-17 11:05:00,9.34,9.35,9.34,9.35,408000.0,9.34,9.35,9.34,9.35,408000.0
2011-02-17 11:10:00,9.35,9.36,9.33,9.36,730000.0,9.35,9.36,9.33,9.36,730000.0
2011-02-17 11:15:00,9.36,9.38,9.36,9.38,1160000.0,9.36,9.38,9.36,9.38,1160000.0
2011-02-17 11:20:00,9.38,9.39,9.37,9.38,932000.0,9.38,9.39,9.37,9.38,932000.0
2011-02-17 11:25:00,9.38,9.39,9.38,9.39,1066000.0,9.38,9.39,9.38,9.39,1066000.0
2011-02-17 11:30:00,9.39,9.41,9.39,9.4,1030000.0,9.39,9.41,9.39,9.4,1030000.0
2011-02-17 11:35:00,9.4,9.4,9.38,9.39,890000.0,9.4,9.4,9.38,9.39,890000.0
2011-02-17 11:40:00,9.39,9.39,9.38,9.39,450000.0,9.39,9.39,9.38,9.39,450000.0
2011-02-17 11:45:00,9.38,9.39,9.38,9.39,990000.0,9.38,9.39,9.38,9.39,990000.0
2011-02-17 11:50:00,9.39,9.41,9.38,9.41,1596000.0,9.39,9.41,9.38,9.41,1596000.0
2011-02-17 11:55:00,9.41,9.42,9.4,9.41,1158000.0,9.41,9.42,9.4,9.41,1158000.0
2011-02-17 12:00:00,9.41,9.41,9.38,9.38,1042000.0,9.41,9.41,9.38,9.38,1042000.0
2011-02-17 12:05:00,9.38,9.39,9.38,9.38,1072000.0,9.38,9.39,9.38,9.38,1072000.0
2011-02-17 12:10:00,9.38,9.38,9.36,9.38,2002000.0,9.38,9.38,9.36,9.38,2002000.0
2011-02-17 12:15:00,9.38,9.39,9.38,9.38,722000.0,9.38,9.39,9.38,9.38,722000.0
2011-02-17 12:20:00,9.38,9.39,9.38,9.39,158000.0,9.38,9.39,9.38,9.39,158000.0
2011-02-17 12:25:00,9.39,9.39,9.38,9.39,166000.0,9.39,9.39,9.38,9.39,166000.0
2011-02-17 12:30:00,9.39,9.4,9.39,9.39,988000.0,9.39,9.4,9.39,9.39,988000.0
2011-02-17 12:35:00,9.4,9.4,9.39,9.4,202000.0,9.4,9.4,9.39,9.4,202000.0
2011-02-17 12:40:00,9.4,9.4,9.39,9.4,470000.0,9.4,9.4,9.39,9.4,470000.0
2011-02-17 12:45:00,9.4,9.4,9.4,9.4,396000.0,9.4,9.4,9.4,9.4,396000.0
2011-02-17 12:50:00,9.4,9.4,9.4,9.4,498000.0,9.4,9.4,9.4,9.4,498000.0
2011-02-17 12:55:00,9.4,9.4,9.4,9.4,378000.0,9.4,9.4,9.4,9.4,378000.0
2011-02-17 13:00:00,9.4,9.41,9.4,9.41,424000.0,9.4,9.41,9.4,9.41,424000.0
2011-02-17 13:05:00,9.41,9.43,9.41,9.43,1286000.0,9.41,9.43,9.41,9.43,1286000.0
2011-02-17 13:10:00,9.43,9.44,9.43,9.43,910000.0,9.43,9.44,9.43,9.43,910000.0
2011-02-17 13:15:00,9.43,9.44,9.43,9.43,832000.0,9.43,9.44,9.43,9.43,832000.0
2011-02-17 13:20:00,9.43,9.45,9.43,9.43,1208000.0,9.43,9.45,9.43,9.43,1208000.0
2011-02-17 13:25:00,9.43,9.45,9.43,9.44,548000.0,9.43,9.45,9.43,9.44,548000.0
2011-02-17 13:30:00,9.44,9.45,9.44,9.45,898000.0,9.44,9.45,9.44,9.45,898000.0
2011-02-17 13:35:00,9.45,9.45,9.44,9.44,386000.0,9.45,9.45,9.44,9.44,386000.0
2011-02-17 13:40:00,9.44,9.44,9.43,9.44,634000.0,9.44,9.44,9.43,9.44,634000.0
2011-02-17 13:45:00,9.44,9.45,9.43,9.43,456000.0,9.44,9.45,9.43,9.43,456000.0
2011-02-17 13:50:00,9.43,9.44,9.43,9.44,846000.0,9.43,9.44,9.43,9.44,846000.0
2011-02-17 13:55:00,9.44,9.44,9.43,9.44,574000.0,9.44,9.44,9.43,9.44,574000.0
2011-02-17 14:00:00,9.44,9.45,9.44,9.44,756000.0,9.44,9.45,9.44,9.44,756000.0
2011-02-17 14:05:00,9.44,9.44,9.43,9.43,350000.0,9.44,9.44,9.43,9.43,350000.0
2011-02-17 14:10:00,9.43,9.43,9.43,9.43,436000.0,9.43,9.43,9.43,9.43,436000.0
2011-02-17 14:15:00,9.43,9.45,9.43,9.43,838000.0,9.43,9.45,9.43,9.43,838000.0
2011-02-17 14:20:00,9.43,9.43,9.41,9.42,806000.0,9.43,9.43,9.41,9.42,806000.0
2011-02-17 14:25:00,9.42,9.42,9.41,9.42,354000.0,9.42,9.42,9.41,9.42,354000.0
2011-02-17 14:30:00,9.42,9.43,9.42,9.43,592000.0,9.42,9.43,9.42,9.43,592000.0
2011-02-17 14:35:00,9.43,9.43,9.42,9.43,290000.0,9.43,9.43,9.42,9.43,290000.0
2011-02-17 14:40:00,9.43,9.43,9.42,9.42,260000.0,9.43,9.43,9.42,9.42,260000.0
2011-02-17 14:45:00,9.42,9.42,9.41,9.41,372000.0,9.42,9.42,9.41,9.41,372000.0
2011-02-17 14:50:00,9.41,9.41,9.4,9.4,466000.0,9.41,9.41,9.4,9.4,466000.0
2011-02-17 14:55:00,9.4,9.41,9.4,9.41,538000.0,9.4,9.41,9.4,9.41,538000.0
2011-02-17 15:00:00,9.41,9.41,9.4,9.41,412000.0,9.41,9.41,9.4,9.41,412000.0
2011-02-17 15:05:00,9.41,9.41,9.4,9.4,324000.0,9.41,9.41,9.4,9.4,324000.0
2011-02-17 15:10:00,9.4,9.41,9.4,9.41,594000.0,9.4,9.41,9.4,9.41,594000.0
2011-02-17 15:15:00,9.41,9.41,9.4,9.4,634000.0,9.41,9.41,9.4,9.4,634000.0
2011-02-17 15:20:00,9.4,9.42,9.4,9.42,446000.0,9.4,9.42,9.4,9.42,446000.0
2011-02-17 15:25:00,9.42,9.42,9.38,9.39,1176000.0,9.42,9.42,9.38,9.39,1176000.0
2011-02-17 15:30:00,9.39,9.39,9.37,9.37,744000.0,9.39,9.39,9.37,9.37,744000.0
2011-02-17 15:35:00,9.37,9.38,9.37,9.38,760000.0,9.37,9.38,9.37,9.38,760000.0
2011-02-17 15:40:00,9.38,9.39,9.37,9.39,812000.0,9.38,9.39,9.37,9.39,812000.0
2011-02-17 15:45:00,9.39,9.4,9.38,9.38,1142000.0,9.39,9.4,9.38,9.38,1142000.0
2011-02-17 15:50:00,9.38,9.39,9.38,9.39,874000.0,9.38,9.39,9.38,9.39,874000.0
2011-02-17 15:55:00,9.39,9.39,9.38,9.39,1842000.0,9.39,9.39,9.38,9.39,1842000.0
2011-02-18 09:30:00,9.38,9.39,9.35,9.36,9450000.0,9.38,9.39,9.35,9.36,9450000.0
2011-02-18 09:35:00,9.36,9.37,9.34,9.35,1454000.0,9.36,9.37,9.34,9.35,1454000.0
2011-02-18 09:40:00,9.36,9.37,9.35,9.36,398000.0,9.36,9.37,9.35,9.36,398000.0
2011-02-18 09:45:00,9.36,9.36,9.33,9.35,1602000.0,9.36,9.36,9.33,9.35,1602000.0
2011-02-18 09:50:00,9.36,9.36,9.34,9.36,1202000.0,9.36,9.36,9.34,9.36,1202000.0
2011-02-18 09:55:00,9.36,9.38,9.35,9.36,1400000.0,9.36,9.38,9.35,9.36,1400000.0
2011-02-18 10:00:00,9.35,9.38,9.35,9.37,1038000.0,9.35,9.38,9.35,9.37,1038000.0
2011-02-18 10:05:00,9.36,9.36,9.35,9.36,662000.0,9.36,9.36,9.35,9.36,662000.0
2011-02-18 10:10:00,9.35,9.36,9.35,9.35,554000.0,9.35,9.36,9.35,9.35,554000.0
2011-02-18 10:15:00,9.35,9.36,9.35,9.35,462000.0,9.35,9.36,9.35,9.35,462000.0
2011-02-18 10:20:00,9.35,9.38,9.35,9.38,774000.0,9.35,9.38,9.35,9.38,774000.0
2011-02-18 10:25:00,9.38,9.41,9.38,9.39,1290000.0,9.38,9.41,9.38,9.39,1290000.0
2011-02-18 10:30:00,9.39,9.41,9.38,9.4,1266000.0,9.39,9.41,9.38,9.4,1266000.0
2011-02-18 10:35:00,9.4,9.41,9.39,9.41,876000.0,9.4,9.41,9.39,9.41,876000.0
2011-02-18 10:40:00,9.41,9.42,9.4,9.42,1006000.0,9.41,9.42,9.4,9.42,1006000.0
2011-02-18 10:45:00,9.42,9.43,9.42,9.42,868000.0,9.42,9.43,9.42,9.42,868000.0
2011-02-18 10:50:00,9.42,9.42,9.41,9.41,554000.0,9.42,9.42,9.41,9.41,554000.0
2011-02-18 10:55:00,9.41,9.41,9.37,9.37,1660000.0,9.41,9.41,9.37,9.37,1660000.0
2011-02-18 11:00:00,9.37,9.38,9.36,9.38,1254000.0,9.37,9.38,9.36,9.38,1254000.0
2011-02-18 11:05:00,9.38,9.39,9.37,9.38,772000.0,9.38,9.39,9.37,9.38,772000.0
2011-02-18 11:10:00,9.38,9.39,9.38,9.38,586000.0,9.38,9.39,9.38,9.38,586000.0
2011-02-18 11:15:00,9.38,9.39,9.38,9.39,258000.0,9.38,9.39,9.38,9.39,258000.0
2011-02-18 11:20:00,9.39,9.41,9.39,9.4,636000.0,9.39,9.41,9.39,9.4,636000.0
2011-02-18 11:25:00,9.4,9.4,9.4,9.4,478000.0,9.4,9.4,9.4,9.4,478000.0
2011-02-18 11:30:00,9.4,9.42,9.4,9.41,544000.0,9.4,9.42,9.4,9.41,544000.0
2011-02-18 11:35:00,9.42,9.42,9.41,9.42,278000.0,9.42,9.42,9.41,9.42,278000.0
2011-02-18 11:40:00,9.42,9.42,9.4,9.4,718000.0,9.42,9.42,9.4,9.4,718000.0
2011-02-18 11:45:00,9.4,9.4,9.39,9.39,1004000.0,9.4,9.4,9.39,9.39,1004000.0
2011-02-18 11:50:00,9.39,9.4,9.38,9.38,380000.0,9.39,9.4,9.38,9.38,380000.0
2011-02-18 11:55:00,9.38,9.39,9.38,9.39,624000.0,9.38,9.39,9.38,9.39,624000.0
2011-02-18 12:00:00,9.39,9.39,9.38,9.39,394000.0,9.39,9.39,9.38,9.39,394000.0
2011-02-18 12:05:00,9.39,9.39,9.38,9.38,610000.0,9.39,9.39,9.38,9.38,610000.0
2011-02-18 12:10:00,9.38,9.39,9.38,9.38,382000.0,9.38,9.39,9.38,9.38,382000.0
2011-02-18 12:15:00,9.38,9.38,9.37,9.38,726000.0,9.38,9.38,9.37,9.38,726000.0
2011-02-18 12:20:00,9.37,9.38,9.37,9.37,372000.0,9.37,9.38,9.37,9.37,372000.0
2011-02-18 12:25:00,9.37,9.38,9.37,9.37,450000.0,9.37,9.38,9.37,9.37,450000.0
2011-02-18 12:30:00,9.38,9.38,9.37,9.37,278000.0,9.38,9.38,9.37,9.37,278000.0
2011-02-18 12:35:00,9.37,9.38,9.36,9.36,768000.0,9.37,9.38,9.36,9.36,768000.0
2011-02-18 12:40:00,9.36,9.37,9.36,9.37,478000.0,9.36,9.37,9.36,9.37,478000.0
2011-02-18 12:45:00,9.36,9.37,9.36,9.36,438000.0,9.36,9.37,9.36,9.36,438000.0
2011-02-18 12:50:00,9.36,9.38,9.36,9.38,516000.0,9.36,9.38,9.36,9.38,516000.0
2011-02-18 12:55:00,9.38,9.38,9.35,9.35,1328000.0,9.38,9.38,9.35,9.35,1328000.0
2011-02-18 13:00:00,9.35,9.36,9.35,9.36,718000.0,9.35,9.36,9.35,9.36,718000.0
2011-02-18 13:05:00,9.35,9.36,9.34,9.35,594000.0,9.35,9.36,9.34,9.35,594000.0
2011-02-18 13:10:00,9.35,9.36,9.34,9.34,630000.0,9.35,9.36,9.34,9.34,630000.0
2011-02-18 13:15:00,9.34,9.35,9.33,9.34,620000.0,9.34,9.35,9.33,9.34,620000.0
2011-02-18 13:20:00,9.34,9.34,9.33,9.33,674000.0,9.34,9.34,9.33,9.33,674000.0
2011-02-18 13:25:00,9.33,9.34,9.33,9.33,394000.0,9.33,9.34,9.33,9.33,394000.0
2011-02-18 13:30:00,9.33,9.33,9.3,9.31,1184000.0,9.33,9.33,9.3,9.31,1184000.0
2011-02-18 13:35:00,9.31,9.31,9.28,9.29,1540000.0,9.31,9.31,9.28,9.29,1540000.0
2011-02-18 13:40:00,9.3,9.3,9.27,9.28,854000.0,9.3,9.3,9.27,9.28,854000.0
2011-02-18 13:45:00,9.28,9.29,9.27,9.28,978000.0,9.28,9.29,9.27,9.28,978000.0
2011-02-18 13:50:00,9.28,9.31,9.28,9.31,710000.0,9.28,9.31,9.28,9.31,710000.0
2011-02-18 13:55:00,9.3,9.31,9.3,9.31,786000.0,9.3,9.31,9.3,9.31,786000.0
2011-02-18 14:00:00,9.31,9.31,9.3,9.31,550000.0,9.31,9.31,9.3,9.31,550000.0
2011-02-18 14:05:00,9.31,9.32,9.31,9.31,588000.0,9.31,9.32,9.31,9.31,588000.0
2011-02-18 14:10:00,9.32,9.32,9.31,9.31,252000.0,9.32,9.32,9.31,9.31,252000.0
2011-02-18 14:15:00,9.32,9.32,9.3,9.3,774000.0,9.32,9.32,9.3,9.3,774000.0
2011-02-18 14:20:00,9.3,9.3,9.28,9.28,756000.0,9.3,9.3,9.28,9.28,756000.0
2011-02-18 14:25:00,9.28,9.28,9.27,9.28,1132000.0,9.28,9.28,9.27,9.28,1132000.0
2011-02-18 14:30:00,9.27,9.28,9.26,9.27,1250000.0,9.27,9.28,9.26,9.27,1250000.0
2011-02-18 14:35:00,9.27,9.27,9.26,9.27,790000.0,9.27,9.27,9.26,9.27,790000.0
2011-02-18 14:40:00,9.27,9.27,9.26,9.27,614000.0,9.27,9.27,9.26,9.27,614000.0
2011-02-18 14:45:00,9.27,9.28,9.27,9.28,1354000.0,9.27,9.28,9.27,9.28,1354000.0
2011-02-18 14:50:00,9.28,9.29,9.28,9.29,874000.0,9.28,9.29,9.28,9.29,874000.0
2011-02-18 14:55:00,9.29,9.29,9.28,9.29,932000.0,9.29,9.29,9.28,9.29,932000.0
2011-02-18 15:00:00,9.29,9.29,9.28,9.28,952000.0,9.29,9.29,9.28,9.28,952000.0
2011-02-18 15:05:00,9.28,9.29,9.27,9.27,1578000.0,9.28,9.29,9.27,9.27,1578000.0
2011-02-18 15:10:00,9.27,9.28,9.26,9.27,1002000.0,9.27,9.28,9.26,9.27,1002000.0
2011-02-18 15:15:00,9.27,9.27,9.26,9.26,1196000.0,9.27,9.27,9.26,9.26,1196000.0
2011-02-18 15:20:00,9.26,9.28,9.26,9.27,926000.0,9.26,9.28,9.26,9.27,926000.0
2011-02-18 15:25:00,9.27,9.28,9.27,9.27,886000.0,9.27,9.28,9.27,9.27,886000.0
2011-02-18 15:30:00,9.27,9.28,9.27,9.28,1200000.0,9.27,9.28,9.27,9.28,1200000.0
2011-02-18 15:35:00,9.28,9.28,9.27,9.28,940000.0,9.28,9.28,9.27,9.28,940000.0
2011-02-18 15:40:00,9.28,9.29,9.27,9.28,1196000.0,9.28,9.29,9.27,9.28,1196000.0
2011-02-18 15:45:00,9.28,9.29,9.28,9.28,1904000.0,9.28,9.29,9.28,9.28,1904000.0
2011-02-18 15:50:00,9.28,9.3,9.28,9.29,1908000.0,9.28,9.3,9.28,9.29,1908000.0
2011-02-18 15:55:00,9.29,9.33,9.29,9.33,4324000.0,9.29,9.33,9.29,9.33,4324000.0
2011-02-22 09:30:00,9.18,9.19,9.09,9.11,5822000.0,9.18,9.19,9.09,9.11,5822000.0
2011-02-22 09:35:00,9.1,9.11,9.06,9.1,3840000.0,9.1,9.11,9.06,9.1,3840000.0
2011-02-22 09:40:00,9.1,9.1,9.08,9.09,1834000.0,9.1,9.1,9.08,9.09,1834000.0
2011-02-22 09:45:00,9.09,9.13,9.08,9.12,1732000.0,9.09,9.13,9.08,9.12,1732000.0
2011-02-22 09:50:00,9.12,9.16,9.12,9.15,2294000.0,9.12,9.16,9.12,9.15,2294000.0
2011-02-22 09:55:00,9.15,9.17,9.14,9.15,1416000.0,9.15,9.17,9.14,9.15,1416000.0
2011-02-22 10:00:00,9.15,9.16,9.13,9.14,1706000.0,9.15,9.16,9.13,9.14,1706000.0
2011-02-22 10:05:00,9.14,9.18,9.13,9.18,900000.0,9.14,9.18,9.13,9.18,900000.0
2011-02-22 10:10:00,9.17,9.2,9.17,9.18,1918000.0,9.17,9.2,9.17,9.18,1918000.0
2011-02-22 10:15:00,9.18,9.23,9.18,9.21,1552000.0,9.18,9.23,9.18,9.21,1552000.0
2011-02-22 10:20:00,9.21,9.22,9.19,9.2,1148000.0,9.21,9.22,9.19,9.2,1148000.0
2011-02-22 10:25:00,9.2,9.21,9.19,9.19,670000.0,9.2,9.21,9.19,9.19,670000.0
2011-02-22 10:30:00,9.19,9.19,9.17,9.18,1356000.0,9.19,9.19,9.17,9.18,1356000.0
2011-02-22 10:35:00,9.18,9.21,9.18,9.19,1380000.0,9.18,9.21,9.18,9.19,1380000.0
2011-02-22 10:40:00,9.19,9.21,9.18,9.2,504000.0,9.19,9.21,9.18,9.2,504000.0
2011-02-22 10:45:00,9.2,9.22,9.2,9.22,784000.0,9.2,9.22,9.2,9.22,784000.0
2011-02-22 10:50:00,9.22,9.24,9.22,9.22,892000.0,9.22,9.24,9.22,9.22,892000.0
2011-02-22 10:55:00,9.22,9.23,9.2,9.21,954000.0,9.22,9.23,9.2,9.21,954000.0
2011-02-22 11:00:00,9.21,9.22,9.19,9.21,1082000.0,9.21,9.22,9.19,9.21,1082000.0
2011-02-22 11:05:00,9.21,9.22,9.19,9.19,882000.0,9.21,9.22,9.19,9.19,882000.0
2011-02-22 11:10:00,9.19,9.2,9.18,9.18,1014000.0,9.19,9.2,9.18,9.18,1014000.0
2011-02-22 11:15:00,9.19,9.19,9.16,9.17,1388000.0,9.19,9.19,9.16,9.17,1388000.0
2011-02-22 11:20:00,9.17,9.18,9.16,9.16,836000.0,9.17,9.18,9.16,9.16,836000.0
2011-02-22 11:25:00,9.16,9.19,9.15,9.18,576000.0,9.16,9.19,9.15,9.18,576000.0
2011-02-22 11:30:00,9.19,9.19,9.16,9.16,776000.0,9.19,9.19,9.16,9.16,776000.0
2011-02-22 11:35:00,9.17,9.17,9.15,9.16,460000.0,9.17,9.17,9.15,9.16,460000.0
2011-02-22 11:40:00,9.16,9.18,9.16,9.17,560000.0,9.16,9.18,9.16,9.17,560000.0
2011-02-22 11:45:00,9.17,9.17,9.15,9.16,786000.0,9.17,9.17,9.15,9.16,786000.0
2011-02-22 11:50:00,9.16,9.16,9.14,9.15,782000.0,9.16,9.16,9.14,9.15,782000.0
2011-02-22 11:55:00,9.15,9.17,9.15,9.16,558000.0,9.15,9.17,9.15,9.16,558000.0
2011-02-22 12:00:00,9.16,9.16,9.13,9.13,1170000.0,9.16,9.16,9.13,9.13,1170000.0
2011-02-22 12:05:00,9.13,9.13,9.12,9.13,1264000.0,9.13,9.13,9.12,9.13,1264000.0
2011-02-22 12:10:00,9.13,9.14,9.12,9.13,538000.0,9.13,9.14,9.12,9.13,538000.0
2011-02-22 12:15:00,9.12,9.13,9.12,9.13,918000.0,9.12,9.13,9.12,9.13,918000.0
2011-02-22 12:20:00,9.13,9.14,9.13,9.13,546000.0,9.13,9.14,9.13,9.13,546000.0
2011-02-22 12:25:00,9.13,9.13,9.13,9.13,268000.0,9.13,9.13,9.13,9.13,268000.0
2011-02-22 12:30:00,9.13,9.13,9.12,9.13,488000.0,9.13,9.13,9.12,9.13,488000.0
2011-02-22 12:35:00,9.13,9.13,9.11,9.11,610000.0,9.13,9.13,9.11,9.11,610000.0
2011-02-22 12:40:00,9.11,9.12,9.08,9.09,1606000.0,9.11,9.12,9.08,9.09,1606000.0
2011-02-22 12:45:00,9.09,9.1,9.08,9.08,1672000.0,9.09,9.1,9.08,9.08,1672000.0
2011-02-22 12:50:00,9.08,9.09,9.07,9.08,2078000.0,9.08,9.09,9.07,9.08,2078000.0
2011-02-22 12:55:00,9.08,9.08,9.06,9.07,1216000.0,9.08,9.08,9.06,9.07,1216000.0
2011-02-22 13:00:00,9.07,9.07,9.05,9.07,1728000.0,9.07,9.07,9.05,9.07,1728000.0
2011-02-22 13:05:00,9.07,9.09,9.07,9.08,1412000.0,9.07,9.09,9.07,9.08,1412000.0
2011-02-22 13:10:00,9.08,9.08,9.07,9.07,664000.0,9.08,9.08,9.07,9.07,664000.0
2011-02-22 13:15:00,9.07,9.08,9.06,9.07,634000.0,9.07,9.08,9.06,9.07,634000.0
2011-02-22 13:20:00,9.06,9.06,9.04,9.05,1922000.0,9.06,9.06,9.04,9.05,1922000.0
2011-02-22 13:25:00,9.05,9.07,9.05,9.06,1892000.0,9.05,9.07,9.05,9.06,1892000.0
2011-02-22 13:30:00,9.06,9.06,9.04,9.04,746000.0,9.06,9.06,9.04,9.04,746000.0
2011-02-22 13:35:00,9.04,9.06,9.04,9.06,624000.0,9.04,9.06,9.04,9.06,624000.0
2011-02-22 13:40:00,9.06,9.06,9.05,9.06,566000.0,9.06,9.06,9.05,9.06,566000.0
2011-02-22 13:45:00,9.06,9.06,9.04,9.04,1202000.0,9.06,9.06,9.04,9.04,1202000.0
2011-02-22 13:50:00,9.04,9.06,9.04,9.06,500000.0,9.04,9.06,9.04,9.06,500000.0
2011-02-22 13:55:00,9.06,9.06,9.04,9.06,450000.0,9.06,9.06,9.04,9.06,450000.0
2011-02-22 14:00:00,9.06,9.07,9.06,9.06,776000.0,9.06,9.07,9.06,9.06,776000.0
2011-02-22 14:05:00,9.06,9.07,9.04,9.06,952000.0,9.06,9.07,9.04,9.06,952000.0
2011-02-22 14:10:00,9.06,9.07,9.06,9.06,748000.0,9.06,9.07,9.06,9.06,748000.0
2011-02-22 14:15:00,9.06,9.07,9.05,9.05,592000.0,9.06,9.07,9.05,9.05,592000.0
2011-02-22 14:20:00,9.05,9.06,9.04,9.06,800000.0,9.05,9.06,9.04,9.06,800000.0
2011-02-22 14:25:00,9.06,9.08,9.05,9.08,740000.0,9.06,9.08,9.05,9.08,740000.0
2011-02-22 14:30:00,9.08,9.1,9.08,9.09,652000.0,9.08,9.1,9.08,9.09,652000.0
2011-02-22 14:35:00,9.09,9.1,9.08,9.08,540000.0,9.09,9.1,9.08,9.08,540000.0
2011-02-22 14:40:00,9.08,9.09,9.08,9.08,780000.0,9.08,9.09,9.08,9.08,780000.0
2011-02-22 14:45:00,9.08,9.1,9.08,9.09,460000.0,9.08,9.1,9.08,9.09,460000.0
2011-02-22 14:50:00,9.09,9.1,9.07,9.07,876000.0,9.09,9.1,9.07,9.07,876000.0
2011-02-22 14:55:00,9.07,9.09,9.06,9.07,796000.0,9.07,9.09,9.06,9.07,796000.0
2011-02-22 15:00:00,9.07,9.07,9.06,9.07,588000.0,9.07,9.07,9.06,9.07,588000.0
2011-02-22 15:05:00,9.07,9.07,9.05,9.05,1024000.0,9.07,9.07,9.05,9.05,1024000.0
2011-02-22 15:10:00,9.05,9.06,9.04,9.05,1480000.0,9.05,9.06,9.04,9.05,1480000.0
2011-02-22 15:15:00,9.05,9.05,9.02,9.03,1644000.0,9.05,9.05,9.02,9.03,1644000.0
2011-02-22 15:20:00,9.02,9.04,9.02,9.02,1452000.0,9.02,9.04,9.02,9.02,1452000.0
2011-02-22 15:25:00,9.02,9.03,9.01,9.01,1864000.0,9.02,9.03,9.01,9.01,1864000.0
2011-02-22 15:30:00,9.01,9.03,9.01,9.02,1760000.0,9.01,9.03,9.01,9.02,1760000.0
2011-02-22 15:35:00,9.02,9.02,8.99,9.0,3948000.0,9.02,9.02,8.99,9.0,3948000.0
2011-02-22 15:40:00,9.0,9.0,8.97,8.97,3248000.0,9.0,9.0,8.97,8.97,3248000.0
2011-02-22 15:45:00,8.97,8.99,8.97,8.98,2780000.0,8.97,8.99,8.97,8.98,2780000.0
2011-02-22 15:50:00,8.98,9.02,8.98,9.01,2594000.0,8.98,9.02,8.98,9.01,2594000.0
2011-02-22 15:55:00,9.01,9.02,9.0,9.02,3318000.0,9.01,9.02,9.0,9.02,3318000.0
2011-02-23 09:30:00,9.01,9.05,9.0,9.05,2946000.0,9.01,9.05,9.0,9.05,2946000.0
2011-02-23 09:35:00,9.05,9.06,8.99,9.0,2736000.0,9.05,9.06,8.99,9.0,2736000.0
2011-02-23 09:40:00,9.0,9.03,8.99,9.01,1440000.0,9.0,9.03,8.99,9.01,1440000.0
2011-02-23 09:45:00,9.01,9.02,8.94,8.95,2930000.0,9.01,9.02,8.94,8.95,2930000.0
2011-02-23 09:50:00,8.95,8.99,8.95,8.97,1396000.0,8.95,8.99,8.95,8.97,1396000.0
2011-02-23 09:55:00,8.98,8.98,8.94,8.96,1832000.0,8.98,8.98,8.94,8.96,1832000.0
2011-02-23 10:00:00,8.97,8.98,8.95,8.96,1866000.0,8.97,8.98,8.95,8.96,1866000.0
2011-02-23 10:05:00,8.96,8.97,8.91,8.93,2592000.0,8.96,8.97,8.91,8.93,2592000.0
2011-02-23 10:10:00,8.92,8.93,8.9,8.92,2338000.0,8.92,8.93,8.9,8.92,2338000.0
2011-02-23 10:15:00,8.92,8.95,8.91,8.92,1352000.0,8.92,8.95,8.91,8.92,1352000.0
2011-02-23 10:20:00,8.92,8.95,8.91,8.93,1216000.0,8.92,8.95,8.91,8.93,1216000.0
2011-02-23 10:25:00,8.93,8.94,8.92,8.93,530000.0,8.93,8.94,8.92,8.93,530000.0
2011-02-23 10:30:00,8.93,8.94,8.91,8.91,1098000.0,8.93,8.94,8.91,8.91,1098000.0
2011-02-23 10:35:00,8.91,8.92,8.89,8.89,1394000.0,8.91,8.92,8.89,8.89,1394000.0
2011-02-23 10:40:00,8.89,8.89,8.85,8.85,1994000.0,8.89,8.89,8.85,8.85,1994000.0
2011-02-23 10:45:00,8.85,8.87,8.85,8.86,1150000.0,8.85,8.87,8.85,8.86,1150000.0
2011-02-23 10:50:00,8.86,8.88,8.86,8.86,706000.0,8.86,8.88,8.86,8.86,706000.0
2011-02-23 10:55:00,8.86,8.88,8.86,8.87,966000.0,8.86,8.88,8.86,8.87,966000.0
2011-02-23 11:00:00,8.87,8.88,8.86,8.87,1890000.0,8.87,8.88,8.86,8.87,1890000.0
2011-02-23 11:05:00,8.87,8.87,8.86,8.86,934000.0,8.87,8.87,8.86,8.86,934000.0
2011-02-23 11:10:00,8.86,8.86,8.81,8.81,2562000.0,8.86,8.86,8.81,8.81,2562000.0
2011-02-23 11:15:00,8.81,8.83,8.81,8.82,1344000.0,8.81,8.83,8.81,8.82,1344000.0
2011-02-23 11:20:00,8.82,8.83,8.81,8.83,960000.0,8.82,8.83,8.81,8.83,960000.0
2011-02-23 11:25:00,8.83,8.85,8.83,8.83,1092000.0,8.83,8.85,8.83,8.83,1092000.0
2011-02-23 11:30:00,8.83,8.83,8.81,8.82,938000.0,8.83,8.83,8.81,8.82,938000.0
2011-02-23 11:35:00,8.82,8.82,8.78,8.78,1760000.0,8.82,8.82,8.78,8.78,1760000.0
2011-02-23 11:40:00,8.79,8.79,8.78,8.78,1354000.0,8.79,8.79,8.78,8.78,1354000.0
2011-02-23 11:45:00,8.78,8.79,8.76,8.77,1432000.0,8.78,8.79,8.76,8.77,1432000.0
2011-02-23 11:50:00,8.77,8.8,8.77,8.8,1210000.0,8.77,8.8,8.77,8.8,1210000.0
2011-02-23 11:55:00,8.8,8.8,8.76,8.78,1694000.0,8.8,8.8,8.76,8.78,1694000.0
2011-02-23 12:00:00,8.78,8.78,8.75,8.76,1222000.0,8.78,8.78,8.75,8.76,1222000.0
2011-02-23 12:05:00,8.76,8.76,8.72,8.74,2380000.0,8.76,8.76,8.72,8.74,2380000.0
2011-02-23 12:10:00,8.74,8.75,8.73,8.75,1402000.0,8.74,8.75,8.73,8.75,1402000.0
2011-02-23 12:15:00,8.75,8.76,8.73,8.73,1170000.0,8.75,8.76,8.73,8.73,1170000.0
2011-02-23 12:20:00,8.73,8.75,8.72,8.75,1656000.0,8.73,8.75,8.72,8.75,1656000.0
2011-02-23 12:25:00,8.75,8.76,8.74,8.76,1624000.0,8.75,8.76,8.74,8.76,1624000.0
2011-02-23 12:30:00,8.76,8.77,8.75,8.76,890000.0,8.76,8.77,8.75,8.76,890000.0
2011-02-23 12:35:00,8.76,8.77,8.75,8.77,836000.0,8.76,8.77,8.75,8.77,836000.0
2011-02-23 12:40:00,8.77,8.77,8.75,8.76,606000.0,8.77,8.77,8.75,8.76,606000.0
2011-02-23 12:45:00,8.76,8.76,8.74,8.75,970000.0,8.76,8.76,8.74,8.75,970000.0
2011-02-23 12:50:00,8.75,8.75,8.74,8.74,618000.0,8.75,8.75,8.74,8.74,618000.0
2011-02-23 12:55:00,8.74,8.75,8.74,8.75,1490000.0,8.74,8.75,8.74,8.75,1490000.0
2011-02-23 13:00:00,8.75,8.75,8.75,8.75,530000.0,8.75,8.75,8.75,8.75,530000.0
2011-02-23 13:05:00,8.75,8.76,8.73,8.74,900000.0,8.75,8.76,8.73,8.74,900000.0
2011-02-23 13:10:00,8.74,8.75,8.73,8.74,754000.0,8.74,8.75,8.73,8.74,754000.0
2011-02-23 13:15:00,8.75,8.76,8.74,8.75,1234000.0,8.75,8.76,8.74,8.75,1234000.0
2011-02-23 13:20:00,8.75,8.8,8.75,8.79,1358000.0,8.75,8.8,8.75,8.79,1358000.0
2011-02-23 13:25:00,8.79,8.8,8.78,8.79,758000.0,8.79,8.8,8.78,8.79,758000.0
2011-02-23 13:30:00,8.79,8.8,8.77,8.78,718000.0,8.79,8.8,8.77,8.78,718000.0
2011-02-23 13:35:00,8.78,8.8,8.78,8.79,838000.0,8.78,8.8,8.78,8.79,838000.0
2011-02-23 13:40:00,8.8,8.81,8.79,8.8,934000.0,8.8,8.81,8.79,8.8,934000.0
2011-02-23 13:45:00,8.8,8.83,8.8,8.82,888000.0,8.8,8.83,8.8,8.82,888000.0
2011-02-23 13:50:00,8.82,8.84,8.82,8.83,708000.0,8.82,8.84,8.82,8.83,708000.0
2011-02-23 13:55:00,8.83,8.84,8.82,8.83,822000.0,8.83,8.84,8.82,8.83,822000.0
2011-02-23 14:00:00,8.83,8.85,8.82,8.85,1120000.0,8.83,8.85,8.82,8.85,1120000.0
2011-02-23 14:05:00,8.85,8.85,8.84,8.85,694000.0,8.85,8.85,8.84,8.85,694000.0
2011-02-23 14:10:00,8.85,8.85,8.83,8.83,874000.0,8.85,8.85,8.83,8.83,874000.0
2011-02-23 14:15:00,8.83,8.86,8.83,8.86,830000.0,8.83,8.86,8.83,8.86,830000.0
2011-02-23 14:20:00,8.86,8.87,8.85,8.86,1022000.0,8.86,8.87,8.85,8.86,1022000.0
2011-02-23 14:25:00,8.86,8.87,8.86,8.86,804000.0,8.86,8.87,8.86,8.86,804000.0
2011-02-23 14:30:00,8.86,8.89,8.86,8.88,980000.0,8.86,8.89,8.86,8.88,980000.0
2011-02-23 14:35:00,8.88,8.89,8.86,8.86,1100000.0,8.88,8.89,8.86,8.86,1100000.0
2011-02-23 14:40:00,8.87,8.87,8.85,8.85,1108000.0,8.87,8.87,8.85,8.85,1108000.0
2011-02-23 14:45:00,8.85,8.87,8.85,8.85,704000.0,8.85,8.87,8.85,8.85,704000.0
2011-02-23 14:50:00,8.85,8.87,8.85,8.87,802000.0,8.85,8.87,8.85,8.87,802000.0
2011-02-23 14:55:00,8.87,8.9,8.87,8.89,1170000.0,8.87,8.9,8.87,8.89,1170000.0
2011-02-23 15:00:00,8.89,8.9,8.89,8.9,1016000.0,8.89,8.9,8.89,8.9,1016000.0
2011-02-23 15:05:00,8.9,8.91,8.89,8.89,1454000.0,8.9,8.91,8.89,8.89,1454000.0
2011-02-23 15:10:00,8.89,8.9,8.88,8.89,732000.0,8.89,8.9,8.88,8.89,732000.0
2011-02-23 15:15:00,8.89,8.89,8.87,8.88,1340000.0,8.89,8.89,8.87,8.88,1340000.0
2011-02-23 15:20:00,8.88,8.92,8.88,8.91,1388000.0,8.88,8.92,8.88,8.91,1388000.0
2011-02-23 15:25:00,8.91,8.91,8.88,8.88,1222000.0,8.91,8.91,8.88,8.88,1222000.0
2011-02-23 15:30:00,8.89,8.89,8.86,8.86,1098000.0,8.89,8.89,8.86,8.86,1098000.0
2011-02-23 15:35:00,8.86,8.88,8.85,8.87,1540000.0,8.86,8.88,8.85,8.87,1540000.0
2011-02-23 15:40:00,8.87,8.88,8.85,8.86,1062000.0,8.87,8.88,8.85,8.86,1062000.0
2011-02-23 15:45:00,8.86,8.86,8.83,8.85,1792000.0,8.86,8.86,8.83,8.85,1792000.0
2011-02-23 15:50:00,8.85,8.86,8.84,8.85,1488000.0,8.85,8.86,8.84,8.85,1488000.0
2011-02-23 15:55:00,8.85,8.85,8.83,8.83,2900000.0,8.85,8.85,8.83,8.83,2900000.0
2011-02-24 09:30:00,8.84,8.9,8.84,8.9,3526000.0,8.84,8.9,8.84,8.9,3526000.0
2011-02-24 09:35:00,8.9,8.94,8.89,8.89,2458000.0,8.9,8.94,8.89,8.89,2458000.0
2011-02-24 09:40:00,8.89,8.92,8.88,8.92,1292000.0,8.89,8.92,8.88,8.92,1292000.0
2011-02-24 09:45:00,8.92,8.94,8.9,8.9,1870000.0,8.92,8.94,8.9,8.9,1870000.0
2011-02-24 09:50:00,8.91,8.94,8.9,8.93,1090000.0,8.91,8.94,8.9,8.93,1090000.0
2011-02-24 09:55:00,8.92,8.96,8.91,8.95,1874000.0,8.92,8.96,8.91,8.95,1874000.0
2011-02-24 10:00:00,8.95,8.95,8.92,8.94,1370000.0,8.95,8.95,8.92,8.94,1370000.0
2011-02-24 10:05:00,8.94,8.98,8.93,8.98,1508000.0,8.94,8.98,8.93,8.98,1508000.0
2011-02-24 10:10:00,8.98,8.98,8.94,8.94,812000.0,8.98,8.98,8.94,8.94,812000.0
2011-02-24 10:15:00,8.94,8.96,8.93,8.96,1230000.0,8.94,8.96,8.93,8.96,1230000.0
2011-02-24 10:20:00,8.96,8.99,8.95,8.98,1248000.0,8.96,8.99,8.95,8.98,1248000.0
2011-02-24 10:25:00,8.98,8.98,8.95,8.97,798000.0,8.98,8.98,8.95,8.97,798000.0
2011-02-24 10:30:00,8.97,8.97,8.94,8.94,800000.0,8.97,8.97,8.94,8.94,800000.0
2011-02-24 10:35:00,8.94,8.95,8.88,8.88,1778000.0,8.94,8.95,8.88,8.88,1778000.0
2011-02-24 10:40:00,8.89,8.92,8.86,8.9,3146000.0,8.89,8.92,8.86,8.9,3146000.0
2011-02-24 10:45:00,8.9,8.91,8.88,8.89,1796000.0,8.9,8.91,8.88,8.89,1796000.0
2011-02-24 10:50:00,8.89,8.91,8.89,8.91,446000.0,8.89,8.91,8.89,8.91,446000.0
2011-02-24 10:55:00,8.91,8.92,8.89,8.89,832000.0,8.91,8.92,8.89,8.89,832000.0
2011-02-24 11:00:00,8.89,8.89,8.85,8.85,1158000.0,8.89,8.89,8.85,8.85,1158000.0
2011-02-24 11:05:00,8.85,8.86,8.83,8.86,1010000.0,8.85,8.86,8.83,8.86,1010000.0
2011-02-24 11:10:00,8.86,8.88,8.85,8.85,1000000.0,8.86,8.88,8.85,8.85,1000000.0
2011-02-24 11:15:00,8.85,8.86,8.83,8.86,520000.0,8.85,8.86,8.83,8.86,520000.0
2011-02-24 11:20:00,8.85,8.87,8.85,8.86,406000.0,8.85,8.87,8.85,8.86,406000.0
2011-02-24 11:25:00,8.86,8.92,8.86,8.9,1462000.0,8.86,8.92,8.86,8.9,1462000.0
2011-02-24 11:30:00,8.9,8.91,8.89,8.9,354000.0,8.9,8.91,8.89,8.9,354000.0
2011-02-24 11:35:00,8.9,8.9,8.87,8.88,466000.0,8.9,8.9,8.87,8.88,466000.0
2011-02-24 11:40:00,8.88,8.88,8.85,8.85,452000.0,8.88,8.88,8.85,8.85,452000.0
2011-02-24 11:45:00,8.85,8.86,8.81,8.82,1786000.0,8.85,8.86,8.81,8.82,1786000.0
2011-02-24 11:50:00,8.82,8.85,8.82,8.85,692000.0,8.82,8.85,8.82,8.85,692000.0
2011-02-24 11:55:00,8.84,8.85,8.84,8.85,452000.0,8.84,8.85,8.84,8.85,452000.0
2011-02-24 12:00:00,8.85,8.86,8.82,8.83,656000.0,8.85,8.86,8.82,8.83,656000.0
2011-02-24 12:05:00,8.83,8.83,8.81,8.81,532000.0,8.83,8.83,8.81,8.81,532000.0
2011-02-24 12:10:00,8.81,8.83,8.81,8.83,580000.0,8.81,8.83,8.81,8.83,580000.0
2011-02-24 12:15:00,8.83,8.85,8.82,8.84,536000.0,8.83,8.85,8.82,8.84,536000.0
2011-02-24 12:20:00,8.84,8.85,8.83,8.84,354000.0,8.84,8.85,8.83,8.84,354000.0
2011-02-24 12:25:00,8.84,8.84,8.82,8.82,418000.0,8.84,8.84,8.82,8.82,418000.0
2011-02-24 12:30:00,8.82,8.83,8.81,8.82,918000.0,8.82,8.83,8.81,8.82,918000.0
2011-02-24 12:35:00,8.82,8.85,8.81,8.85,992000.0,8.82,8.85,8.81,8.85,992000.0
2011-02-24 12:40:00,8.84,8.85,8.83,8.83,456000.0,8.84,8.85,8.83,8.83,456000.0
2011-02-24 12:45:00,8.83,8.84,8.81,8.83,686000.0,8.83,8.84,8.81,8.83,686000.0
2011-02-24 12:50:00,8.83,8.85,8.83,8.85,574000.0,8.83,8.85,8.83,8.85,574000.0
2011-02-24 12:55:00,8.85,8.87,8.85,8.87,910000.0,8.85,8.87,8.85,8.87,910000.0
2011-02-24 13:00:00,8.87,8.87,8.85,8.86,1014000.0,8.87,8.87,8.85,8.86,1014000.0
2011-02-24 13:05:00,8.86,8.86,8.83,8.83,788000.0,8.86,8.86,8.83,8.83,788000.0
2011-02-24 13:10:00,8.83,8.85,8.83,8.85,732000.0,8.83,8.85,8.83,8.85,732000.0
2011-02-24 13:15:00,8.84,8.85,8.84,8.85,672000.0,8.84,8.85,8.84,8.85,672000.0
2011-02-24 13:20:00,8.84,8.84,8.82,8.82,744000.0,8.84,8.84,8.82,8.82,744000.0
2011-02-24 13:25:00,8.82,8.82,8.79,8.8,1070000.0,8.82,8.82,8.79,8.8,1070000.0
2011-02-24 13:30:00,8.8,8.82,8.8,8.82,718000.0,8.8,8.82,8.8,8.82,718000.0
2011-02-24 13:35:00,8.81,8.83,8.81,8.81,498000.0,8.81,8.83,8.81,8.81,498000.0
2011-02-24 13:40:00,8.82,8.82,8.77,8.78,1416000.0,8.82,8.82,8.77,8.78,1416000.0
2011-02-24 13:45:00,8.78,8.78,8.75,8.77,1688000.0,8.78,8.78,8.75,8.77,1688000.0
2011-02-24 13:50:00,8.77,8.77,8.75,8.75,848000.0,8.77,8.77,8.75,8.75,848000.0
2011-02-24 13:55:00,8.75,8.77,8.73,8.76,2392000.0,8.75,8.77,8.73,8.76,2392000.0
2011-02-24 14:00:00,8.76,8.77,8.76,8.77,1186000.0,8.76,8.77,8.76,8.77,1186000.0
2011-02-24 14:05:00,8.77,8.79,8.75,8.79,954000.0,8.77,8.79,8.75,8.79,954000.0
2011-02-24 14:10:00,8.79,8.83,8.78,8.82,1702000.0,8.79,8.83,8.78,8.82,1702000.0
2011-02-24 14:15:00,8.82,8.85,8.81,8.84,1348000.0,8.82,8.85,8.81,8.84,1348000.0
2011-02-24 14:20:00,8.84,8.85,8.82,8.84,1372000.0,8.84,8.85,8.82,8.84,1372000.0
2011-02-24 14:25:00,8.84,8.87,8.84,8.86,1740000.0,8.84,8.87,8.84,8.86,1740000.0
2011-02-24 14:30:00,8.85,8.87,8.84,8.86,996000.0,8.85,8.87,8.84,8.86,996000.0
2011-02-24 14:35:00,8.87,8.88,8.86,8.87,1812000.0,8.87,8.88,8.86,8.87,1812000.0
2011-02-24 14:40:00,8.88,8.88,8.85,8.86,958000.0,8.88,8.88,8.85,8.86,958000.0
2011-02-24 14:45:00,8.86,8.86,8.84,8.85,752000.0,8.86,8.86,8.84,8.85,752000.0
2011-02-24 14:50:00,8.85,8.85,8.83,8.84,684000.0,8.85,8.85,8.83,8.84,684000.0
2011-02-24 14:55:00,8.84,8.87,8.84,8.87,990000.0,8.84,8.87,8.84,8.87,990000.0
2011-02-24 15:00:00,8.86,8.87,8.84,8.84,730000.0,8.86,8.87,8.84,8.84,730000.0
2011-02-24 15:05:00,8.84,8.9,8.84,8.89,1174000.0,8.84,8.9,8.84,8.89,1174000.0
2011-02-24 15:10:00,8.89,8.9,8.88,8.9,638000.0,8.89,8.9,8.88,8.9,638000.0
2011-02-24 15:15:00,8.9,8.9,8.88,8.89,826000.0,8.9,8.9,8.88,8.89,826000.0
2011-02-24 15:20:00,8.89,8.91,8.89,8.91,1106000.0,8.89,8.91,8.89,8.91,1106000.0
2011-02-24 15:25:00,8.91,8.92,8.9,8.92,980000.0,8.91,8.92,8.9,8.92,980000.0
2011-02-24 15:30:00,8.92,8.94,8.91,8.93,1072000.0,8.92,8.94,8.91,8.93,1072000.0
2011-02-24 15:35:00,8.93,8.93,8.89,8.89,1720000.0,8.93,8.93,8.89,8.89,1720000.0
2011-02-24 15:40:00,8.89,8.91,8.89,8.9,1024000.0,8.89,8.91,8.89,8.9,1024000.0
2011-02-24 15:45:00,8.9,8.91,8.89,8.9,1230000.0,8.9,8.91,8.89,8.9,1230000.0
2011-02-24 15:50:00,8.89,8.9,8.88,8.89,1904000.0,8.89,8.9,8.88,8.89,1904000.0
2011-02-24 15:55:00,8.89,8.9,8.88,8.89,2700000.0,8.89,8.9,8.88,8.89,2700000.0
2011-02-25 09:30:00,8.95,9.02,8.93,9.01,3642000.0,8.95,9.02,8.93,9.01,3642000.0
2011-02-25 09:35:00,9.02,9.03,8.99,9.02,1800000.0,9.02,9.03,8.99,9.02,1800000.0
2011-02-25 09:40:00,9.02,9.04,8.99,9.0,1426000.0,9.02,9.04,8.99,9.0,1426000.0
2011-02-25 09:45:00,9.0,9.01,8.99,9.0,1276000.0,9.0,9.01,8.99,9.0,1276000.0
2011-02-25 09:50:00,8.99,9.0,8.96,8.97,1436000.0,8.99,9.0,8.96,8.97,1436000.0
2011-02-25 09:55:00,8.97,9.01,8.97,9.0,1856000.0,8.97,9.01,8.97,9.0,1856000.0
2011-02-25 10:00:00,9.0,9.01,9.0,9.0,1276000.0,9.0,9.01,9.0,9.0,1276000.0
2011-02-25 10:05:00,9.0,9.02,8.98,9.0,1380000.0,9.0,9.02,8.98,9.0,1380000.0
2011-02-25 10:10:00,9.0,9.0,8.96,8.97,1060000.0,9.0,9.0,8.96,8.97,1060000.0
2011-02-25 10:15:00,8.97,8.98,8.96,8.97,994000.0,8.97,8.98,8.96,8.97,994000.0
2011-02-25 10:20:00,8.97,8.99,8.96,8.99,838000.0,8.97,8.99,8.96,8.99,838000.0
2011-02-25 10:25:00,8.99,9.0,8.98,8.98,468000.0,8.99,9.0,8.98,8.98,468000.0
2011-02-25 10:30:00,8.99,8.99,8.97,8.97,1280000.0,8.99,8.99,8.97,8.97,1280000.0
2011-02-25 10:35:00,8.97,9.01,8.96,9.01,1132000.0,8.97,9.01,8.96,9.01,1132000.0
2011-02-25 10:40:00,9.0,9.02,9.0,9.0,1218000.0,9.0,9.02,9.0,9.0,1218000.0
2011-02-25 10:45:00,9.01,9.02,9.01,9.02,598000.0,9.01,9.02,9.01,9.02,598000.0
2011-02-25 10:50:00,9.01,9.02,8.99,8.99,378000.0,9.01,9.02,8.99,8.99,378000.0
2011-02-25 10:55:00,8.99,8.99,8.98,8.98,716000.0,8.99,8.99,8.98,8.98,716000.0
2011-02-25 11:00:00,8.99,8.99,8.98,8.98,868000.0,8.99,8.99,8.98,8.98,868000.0
2011-02-25 11:05:00,8.98,8.98,8.97,8.97,1376000.0,8.98,8.98,8.97,8.97,1376000.0
2011-02-25 11:10:00,8.97,9.0,8.97,9.0,450000.0,8.97,9.0,8.97,9.0,450000.0
2011-02-25 11:15:00,9.0,9.0,8.99,8.99,492000.0,9.0,9.0,8.99,8.99,492000.0
2011-02-25 11:20:00,8.99,8.99,8.96,8.96,426000.0,8.99,8.99,8.96,8.96,426000.0
2011-02-25 11:25:00,8.96,8.97,8.92,8.92,1776000.0,8.96,8.97,8.92,8.92,1776000.0
2011-02-25 11:30:00,8.93,8.94,8.92,8.94,1286000.0,8.93,8.94,8.92,8.94,1286000.0
2011-02-25 11:35:00,8.94,8.95,8.93,8.93,922000.0,8.94,8.95,8.93,8.93,922000.0
2011-02-25 11:40:00,8.93,8.93,8.9,8.91,1528000.0,8.93,8.93,8.9,8.91,1528000.0
2011-02-25 11:45:00,8.91,8.92,8.9,8.91,878000.0,8.91,8.92,8.9,8.91,878000.0
2011-02-25 11:50:00,8.91,8.93,8.91,8.92,448000.0,8.91,8.93,8.91,8.92,448000.0
2011-02-25 11:55:00,8.92,8.93,8.9,8.92,538000.0,8.92,8.93,8.9,8.92,538000.0
2011-02-25 12:00:00,8.92,8.94,8.92,8.94,750000.0,8.92,8.94,8.92,8.94,750000.0
2011-02-25 12:05:00,8.94,8.95,8.94,8.94,330000.0,8.94,8.95,8.94,8.94,330000.0
2011-02-25 12:10:00,8.94,8.95,8.93,8.95,598000.0,8.94,8.95,8.93,8.95,598000.0
2011-02-25 12:15:00,8.95,8.95,8.94,8.95,382000.0,8.95,8.95,8.94,8.95,382000.0
2011-02-25 12:20:00,8.95,8.95,8.94,8.95,294000.0,8.95,8.95,8.94,8.95,294000.0
2011-02-25 12:25:00,8.95,8.96,8.95,8.95,124000.0,8.95,8.96,8.95,8.95,124000.0
2011-02-25 12:30:00,8.94,8.95,8.94,8.94,250000.0,8.94,8.95,8.94,8.94,250000.0
2011-02-25 12:35:00,8.94,8.95,8.94,8.95,130000.0,8.94,8.95,8.94,8.95,130000.0
2011-02-25 12:40:00,8.95,8.95,8.94,8.94,224000.0,8.95,8.95,8.94,8.94,224000.0
2011-02-25 12:45:00,8.94,8.95,8.94,8.95,252000.0,8.94,8.95,8.94,8.95,252000.0
2011-02-25 12:50:00,8.95,8.95,8.94,8.94,176000.0,8.95,8.95,8.94,8.94,176000.0
2011-02-25 12:55:00,8.94,8.95,8.94,8.95,334000.0,8.94,8.95,8.94,8.95,334000.0
2011-02-25 13:00:00,8.95,8.95,8.94,8.94,160000.0,8.95,8.95,8.94,8.94,160000.0
2011-02-25 13:05:00,8.95,8.95,8.94,8.95,794000.0,8.95,8.95,8.94,8.95,794000.0
2011-02-25 13:10:00,8.95,8.97,8.95,8.96,420000.0,8.95,8.97,8.95,8.96,420000.0
2011-02-25 13:15:00,8.96,8.97,8.96,8.97,434000.0,8.96,8.97,8.96,8.97,434000.0
2011-02-25 13:20:00,8.97,8.97,8.96,8.96,396000.0,8.97,8.97,8.96,8.96,396000.0
2011-02-25 13:25:00,8.96,8.96,8.95,8.95,764000.0,8.96,8.96,8.95,8.95,764000.0
2011-02-25 13:30:00,8.95,8.95,8.93,8.94,240000.0,8.95,8.95,8.93,8.94,240000.0
2011-02-25 13:35:00,8.93,8.94,8.93,8.93,940000.0,8.93,8.94,8.93,8.93,940000.0
2011-02-25 13:40:00,8.93,8.94,8.93,8.94,746000.0,8.93,8.94,8.93,8.94,746000.0
2011-02-25 13:45:00,8.93,8.94,8.93,8.93,598000.0,8.93,8.94,8.93,8.93,598000.0
2011-02-25 13:50:00,8.93,8.94,8.92,8.92,496000.0,8.93,8.94,8.92,8.92,496000.0
2011-02-25 13:55:00,8.92,8.93,8.92,8.92,802000.0,8.92,8.93,8.92,8.92,802000.0
2011-02-25 14:00:00,8.92,8.92,8.9,8.91,1480000.0,8.92,8.92,8.9,8.91,1480000.0
2011-02-25 14:05:00,8.91,8.92,8.9,8.92,1688000.0,8.91,8.92,8.9,8.92,1688000.0
2011-02-25 14:10:00,8.92,8.92,8.9,8.9,1164000.0,8.92,8.92,8.9,8.9,1164000.0
2011-02-25 14:15:00,8.9,8.91,8.89,8.89,1462000.0,8.9,8.91,8.89,8.89,1462000.0
2011-02-25 14:20:00,8.89,8.91,8.89,8.9,576000.0,8.89,8.91,8.89,8.9,576000.0
2011-02-25 14:25:00,8.91,8.91,8.88,8.88,1066000.0,8.91,8.91,8.88,8.88,1066000.0
2011-02-25 14:30:00,8.88,8.9,8.88,8.9,422000.0,8.88,8.9,8.88,8.9,422000.0
2011-02-25 14:35:00,8.9,8.9,8.88,8.89,748000.0,8.9,8.9,8.88,8.89,748000.0
2011-02-25 14:40:00,8.89,8.89,8.88,8.89,436000.0,8.89,8.89,8.88,8.89,436000.0
2011-02-25 14:45:00,8.89,8.9,8.89,8.89,1006000.0,8.89,8.9,8.89,8.89,1006000.0
2011-02-25 14:50:00,8.89,8.9,8.88,8.89,708000.0,8.89,8.9,8.88,8.89,708000.0
2011-02-25 14:55:00,8.9,8.91,8.89,8.9,1138000.0,8.9,8.91,8.89,8.9,1138000.0
2011-02-25 15:00:00,8.9,8.9,8.89,8.9,620000.0,8.9,8.9,8.89,8.9,620000.0
2011-02-25 15:05:00,8.9,8.92,8.89,8.91,1318000.0,8.9,8.92,8.89,8.91,1318000.0
2011-02-25 15:10:00,8.91,8.91,8.9,8.9,1096000.0,8.91,8.91,8.9,8.9,1096000.0
2011-02-25 15:15:00,8.9,8.9,8.89,8.9,322000.0,8.9,8.9,8.89,8.9,322000.0
2011-02-25 15:20:00,8.9,8.9,8.88,8.89,1618000.0,8.9,8.9,8.88,8.89,1618000.0
2011-02-25 15:25:00,8.89,8.89,8.88,8.88,2638000.0,8.89,8.89,8.88,8.88,2638000.0
2011-02-25 15:30:00,8.88,8.89,8.88,8.88,1790000.0,8.88,8.89,8.88,8.88,1790000.0
2011-02-25 15:35:00,8.88,8.88,8.87,8.87,1652000.0,8.88,8.88,8.87,8.87,1652000.0
2011-02-25 15:40:00,8.87,8.87,8.86,8.86,2076000.0,8.87,8.87,8.86,8.86,2076000.0
2011-02-25 15:45:00,8.86,8.87,8.86,8.87,1896000.0,8.86,8.87,8.86,8.87,1896000.0
2011-02-25 15:50:00,8.87,8.87,8.86,8.87,2170000.0,8.87,8.87,8.86,8.87,2170000.0
2011-02-25 15:55:00,8.87,8.87,8.86,8.86,2858000.0,8.87,8.87,8.86,8.86,2858000.0
2011-02-28 09:30:00,8.7,8.76,8.69,8.75,8856000.0,8.7,8.76,8.69,8.75,8856000.0
2011-02-28 09:35:00,8.75,8.79,8.74,8.76,6360000.0,8.75,8.79,8.74,8.76,6360000.0
2011-02-28 09:40:00,8.76,8.77,8.73,8.75,3940000.0,8.76,8.77,8.73,8.75,3940000.0
2011-02-28 09:45:00,8.75,8.77,8.73,8.76,2476000.0,8.75,8.77,8.73,8.76,2476000.0
2011-02-28 09:50:00,8.76,8.76,8.73,8.75,2282000.0,8.76,8.76,8.73,8.75,2282000.0
2011-02-28 09:55:00,8.74,8.76,8.71,8.71,2716000.0,8.74,8.76,8.71,8.71,2716000.0
2011-02-28 10:00:00,8.72,8.73,8.7,8.7,2608000.0,8.72,8.73,8.7,8.7,2608000.0
2011-02-28 10:05:00,8.7,8.71,8.68,8.71,4840000.0,8.7,8.71,8.68,8.71,4840000.0
2011-02-28 10:10:00,8.71,8.71,8.69,8.7,2098000.0,8.71,8.71,8.69,8.7,2098000.0
2011-02-28 10:15:00,8.7,8.71,8.69,8.71,2078000.0,8.7,8.71,8.69,8.71,2078000.0
2011-02-28 10:20:00,8.71,8.71,8.68,8.68,3292000.0,8.71,8.71,8.68,8.68,3292000.0
2011-02-28 10:25:00,8.68,8.71,8.68,8.69,2720000.0,8.68,8.71,8.68,8.69,2720000.0
2011-02-28 10:30:00,8.69,8.7,8.69,8.7,1422000.0,8.69,8.7,8.69,8.7,1422000.0
2011-02-28 10:35:00,8.7,8.71,8.66,8.67,2444000.0,8.7,8.71,8.66,8.67,2444000.0
2011-02-28 10:40:00,8.67,8.69,8.67,8.69,904000.0,8.67,8.69,8.67,8.69,904000.0
2011-02-28 10:45:00,8.69,8.69,8.67,8.68,1290000.0,8.69,8.69,8.67,8.68,1290000.0
2011-02-28 10:50:00,8.68,8.68,8.66,8.68,1156000.0,8.68,8.68,8.66,8.68,1156000.0
2011-02-28 10:55:00,8.68,8.7,8.68,8.7,1426000.0,8.68,8.7,8.68,8.7,1426000.0
2011-02-28 11:00:00,8.7,8.7,8.68,8.68,980000.0,8.7,8.7,8.68,8.68,980000.0
2011-02-28 11:05:00,8.69,8.69,8.68,8.68,890000.0,8.69,8.69,8.68,8.68,890000.0
2011-02-28 11:10:00,8.68,8.7,8.68,8.69,640000.0,8.68,8.7,8.68,8.69,640000.0
2011-02-28 11:15:00,8.69,8.7,8.68,8.69,932000.0,8.69,8.7,8.68,8.69,932000.0
2011-02-28 11:20:00,8.69,8.7,8.68,8.69,650000.0,8.69,8.7,8.68,8.69,650000.0
2011-02-28 11:25:00,8.69,8.69,8.68,8.68,820000.0,8.69,8.69,8.68,8.68,820000.0
2011-02-28 11:30:00,8.68,8.68,8.66,8.67,2006000.0,8.68,8.68,8.66,8.67,2006000.0
2011-02-28 11:35:00,8.67,8.67,8.66,8.67,934000.0,8.67,8.67,8.66,8.67,934000.0
2011-02-28 11:40:00,8.67,8.68,8.66,8.67,840000.0,8.67,8.68,8.66,8.67,840000.0
2011-02-28 11:45:00,8.67,8.68,8.66,8.67,770000.0,8.67,8.68,8.66,8.67,770000.0
2011-02-28 11:50:00,8.67,8.69,8.66,8.67,778000.0,8.67,8.69,8.66,8.67,778000.0
2011-02-28 11:55:00,8.67,8.67,8.65,8.65,1090000.0,8.67,8.67,8.65,8.65,1090000.0
2011-02-28 12:00:00,8.65,8.65,8.63,8.64,2318000.0,8.65,8.65,8.63,8.64,2318000.0
2011-02-28 12:05:00,8.64,8.65,8.64,8.65,1394000.0,8.64,8.65,8.64,8.65,1394000.0
2011-02-28 12:10:00,8.65,8.65,8.64,8.65,748000.0,8.65,8.65,8.64,8.65,748000.0
2011-02-28 12:15:00,8.65,8.65,8.65,8.65,904000.0,8.65,8.65,8.65,8.65,904000.0
2011-02-28 12:20:00,8.65,8.66,8.64,8.64,1140000.0,8.65,8.66,8.64,8.64,1140000.0
2011-02-28 12:25:00,8.64,8.65,8.64,8.64,998000.0,8.64,8.65,8.64,8.64,998000.0
2011-02-28 12:30:00,8.65,8.66,8.64,8.66,780000.0,8.65,8.66,8.64,8.66,780000.0
2011-02-28 12:35:00,8.66,8.67,8.65,8.65,616000.0,8.66,8.67,8.65,8.65,616000.0
2011-02-28 12:40:00,8.65,8.66,8.65,8.65,636000.0,8.65,8.66,8.65,8.65,636000.0
2011-02-28 12:45:00,8.65,8.65,8.64,8.64,1360000.0,8.65,8.65,8.64,8.64,1360000.0
2011-02-28 12:50:00,8.64,8.66,8.63,8.64,1452000.0,8.64,8.66,8.63,8.64,1452000.0
2011-02-28 12:55:00,8.64,8.64,8.62,8.62,1692000.0,8.64,8.64,8.62,8.62,1692000.0
2011-02-28 13:00:00,8.62,8.63,8.61,8.62,1746000.0,8.62,8.63,8.61,8.62,1746000.0
2011-02-28 13:05:00,8.63,8.63,8.61,8.63,1294000.0,8.63,8.63,8.61,8.63,1294000.0
2011-02-28 13:10:00,8.63,8.65,8.63,8.63,904000.0,8.63,8.65,8.63,8.63,904000.0
2011-02-28 13:15:00,8.64,8.65,8.64,8.65,774000.0,8.64,8.65,8.64,8.65,774000.0
2011-02-28 13:20:00,8.65,8.66,8.64,8.65,880000.0,8.65,8.66,8.64,8.65,880000.0
2011-02-28 13:25:00,8.65,8.65,8.63,8.65,992000.0,8.65,8.65,8.63,8.65,992000.0
2011-02-28 13:30:00,8.65,8.66,8.64,8.66,914000.0,8.65,8.66,8.64,8.66,914000.0
2011-02-28 13:35:00,8.66,8.66,8.65,8.66,698000.0,8.66,8.66,8.65,8.66,698000.0
2011-02-28 13:40:00,8.66,8.67,8.66,8.66,1072000.0,8.66,8.67,8.66,8.66,1072000.0
2011-02-28 13:45:00,8.66,8.67,8.66,8.67,814000.0,8.66,8.67,8.66,8.67,814000.0
2011-02-28 13:50:00,8.67,8.67,8.66,8.66,738000.0,8.67,8.67,8.66,8.66,738000.0
2011-02-28 13:55:00,8.66,8.66,8.65,8.65,810000.0,8.66,8.66,8.65,8.65,810000.0
2011-02-28 14:00:00,8.65,8.67,8.65,8.67,862000.0,8.65,8.67,8.65,8.67,862000.0
2011-02-28 14:05:00,8.67,8.68,8.66,8.67,1586000.0,8.67,8.68,8.66,8.67,1586000.0
2011-02-28 14:10:00,8.67,8.68,8.67,8.68,1242000.0,8.67,8.68,8.67,8.68,1242000.0
2011-02-28 14:15:00,8.68,8.68,8.67,8.68,1450000.0,8.68,8.68,8.67,8.68,1450000.0
2011-02-28 14:20:00,8.68,8.68,8.68,8.68,876000.0,8.68,8.68,8.68,8.68,876000.0
2011-02-28 14:25:00,8.68,8.69,8.68,8.69,926000.0,8.68,8.69,8.68,8.69,926000.0
2011-02-28 14:30:00,8.69,8.7,8.68,8.69,1072000.0,8.69,8.7,8.68,8.69,1072000.0
2011-02-28 14:35:00,8.68,8.69,8.67,8.67,962000.0,8.68,8.69,8.67,8.67,962000.0
2011-02-28 14:40:00,8.67,8.67,8.65,8.66,1002000.0,8.67,8.67,8.65,8.66,1002000.0
2011-02-28 14:45:00,8.66,8.67,8.65,8.65,846000.0,8.66,8.67,8.65,8.65,846000.0
2011-02-28 14:50:00,8.65,8.66,8.64,8.65,1258000.0,8.65,8.66,8.64,8.65,1258000.0
2011-02-28 14:55:00,8.65,8.66,8.65,8.66,790000.0,8.65,8.66,8.65,8.66,790000.0
2011-02-28 15:00:00,8.66,8.66,8.64,8.64,748000.0,8.66,8.66,8.64,8.64,748000.0
2011-02-28 15:05:00,8.64,8.65,8.63,8.64,1234000.0,8.64,8.65,8.63,8.64,1234000.0
2011-02-28 15:10:00,8.64,8.65,8.64,8.64,906000.0,8.64,8.65,8.64,8.64,906000.0
2011-02-28 15:15:00,8.64,8.65,8.64,8.65,682000.0,8.64,8.65,8.64,8.65,682000.0
2011-02-28 15:20:00,8.65,8.65,8.64,8.64,1270000.0,8.65,8.65,8.64,8.64,1270000.0
2011-02-28 15:25:00,8.65,8.66,8.64,8.66,1356000.0,8.65,8.66,8.64,8.66,1356000.0
2011-02-28 15:30:00,8.65,8.68,8.65,8.68,1760000.0,8.65,8.68,8.65,8.68,1760000.0
2011-02-28 15:35:00,8.68,8.68,8.67,8.68,1336000.0,8.68,8.68,8.67,8.68,1336000.0
2011-02-28 15:40:00,8.68,8.68,8.65,8.65,1484000.0,8.68,8.68,8.65,8.65,1484000.0
2011-02-28 15:45:00,8.66,8.66,8.64,8.65,2162000.0,8.66,8.66,8.64,8.65,2162000.0
2011-02-28 15:50:00,8.65,8.65,8.63,8.64,2798000.0,8.65,8.65,8.63,8.64,2798000.0
2011-02-28 15:55:00,8.64,8.66,8.64,8.66,5042000.0,8.64,8.66,8.64,8.66,5042000.0
2011-03-01 09:30:00,8.7,8.7,8.61,8.62,3374000.0,8.7,8.7,8.61,8.62,3374000.0
2011-03-01 09:35:00,8.62,8.62,8.59,8.6,2810000.0,8.62,8.62,8.59,8.6,2810000.0
2011-03-01 09:40:00,8.6,8.61,8.59,8.6,2524000.0,8.6,8.61,8.59,8.6,2524000.0
2011-03-01 09:45:00,8.6,8.61,8.59,8.6,2322000.0,8.6,8.61,8.59,8.6,2322000.0
2011-03-01 09:50:00,8.6,8.61,8.58,8.58,3510000.0,8.6,8.61,8.58,8.58,3510000.0
2011-03-01 09:55:00,8.58,8.61,8.58,8.61,1428000.0,8.58,8.61,8.58,8.61,1428000.0
2011-03-01 10:00:00,8.61,8.64,8.59,8.61,2900000.0,8.61,8.64,8.59,8.61,2900000.0
2011-03-01 10:05:00,8.61,8.61,8.59,8.6,2134000.0,8.61,8.61,8.59,8.6,2134000.0
2011-03-01 10:10:00,8.6,8.6,8.57,8.58,2032000.0,8.6,8.6,8.57,8.58,2032000.0
2011-03-01 10:15:00,8.58,8.59,8.53,8.54,2280000.0,8.58,8.59,8.53,8.54,2280000.0
2011-03-01 10:20:00,8.53,8.56,8.53,8.55,1684000.0,8.53,8.56,8.53,8.55,1684000.0
2011-03-01 10:25:00,8.55,8.56,8.53,8.53,1676000.0,8.55,8.56,8.53,8.53,1676000.0
2011-03-01 10:30:00,8.53,8.56,8.52,8.54,2144000.0,8.53,8.56,8.52,8.54,2144000.0
2011-03-01 10:35:00,8.54,8.56,8.53,8.56,1058000.0,8.54,8.56,8.53,8.56,1058000.0
2011-03-01 10:40:00,8.56,8.56,8.52,8.53,998000.0,8.56,8.56,8.52,8.53,998000.0
2011-03-01 10:45:00,8.53,8.55,8.52,8.55,1258000.0,8.53,8.55,8.52,8.55,1258000.0
2011-03-01 10:50:00,8.55,8.56,8.54,8.55,1004000.0,8.55,8.56,8.54,8.55,1004000.0
2011-03-01 10:55:00,8.55,8.58,8.55,8.57,1628000.0,8.55,8.58,8.55,8.57,1628000.0
2011-03-01 11:00:00,8.57,8.6,8.57,8.59,2048000.0,8.57,8.6,8.57,8.59,2048000.0
2011-03-01 11:05:00,8.59,8.59,8.58,8.58,646000.0,8.59,8.59,8.58,8.58,646000.0
2011-03-01 11:10:00,8.58,8.59,8.57,8.58,756000.0,8.58,8.59,8.57,8.58,756000.0
2011-03-01 11:15:00,8.58,8.59,8.58,8.58,904000.0,8.58,8.59,8.58,8.58,904000.0
2011-03-01 11:20:00,8.59,8.59,8.57,8.58,1338000.0,8.59,8.59,8.57,8.58,1338000.0
2011-03-01 11:25:00,8.58,8.58,8.55,8.55,1260000.0,8.58,8.58,8.55,8.55,1260000.0
2011-03-01 11:30:00,8.55,8.56,8.54,8.56,790000.0,8.55,8.56,8.54,8.56,790000.0
2011-03-01 11:35:00,8.56,8.56,8.54,8.54,688000.0,8.56,8.56,8.54,8.54,688000.0
2011-03-01 11:40:00,8.54,8.57,8.54,8.56,666000.0,8.54,8.57,8.54,8.56,666000.0
2011-03-01 11:45:00,8.56,8.56,8.54,8.55,944000.0,8.56,8.56,8.54,8.55,944000.0
2011-03-01 11:50:00,8.55,8.56,8.53,8.54,1120000.0,8.55,8.56,8.53,8.54,1120000.0
2011-03-01 11:55:00,8.54,8.55,8.53,8.53,974000.0,8.54,8.55,8.53,8.53,974000.0
2011-03-01 12:00:00,8.53,8.54,8.51,8.53,1664000.0,8.53,8.54,8.51,8.53,1664000.0
2011-03-01 12:05:00,8.53,8.53,8.52,8.53,794000.0,8.53,8.53,8.52,8.53,794000.0
2011-03-01 12:10:00,8.52,8.53,8.51,8.51,730000.0,8.52,8.53,8.51,8.51,730000.0
2011-03-01 12:15:00,8.51,8.52,8.51,8.52,662000.0,8.51,8.52,8.51,8.52,662000.0
2011-03-01 12:20:00,8.52,8.53,8.51,8.52,7034000.0,8.52,8.53,8.51,8.52,7034000.0
2011-03-01 12:25:00,8.52,8.52,8.51,8.51,572000.0,8.52,8.52,8.51,8.51,572000.0
2011-03-01 12:30:00,8.51,8.52,8.5,8.52,696000.0,8.51,8.52,8.5,8.52,696000.0
2011-03-01 12:35:00,8.52,8.53,8.51,8.51,362000.0,8.52,8.53,8.51,8.51,362000.0
2011-03-01 12:40:00,8.52,8.53,8.51,8.53,402000.0,8.52,8.53,8.51,8.53,402000.0
2011-03-01 12:45:00,8.53,8.54,8.52,8.53,798000.0,8.53,8.54,8.52,8.53,798000.0
2011-03-01 12:50:00,8.53,8.54,8.51,8.52,642000.0,8.53,8.54,8.51,8.52,642000.0
2011-03-01 12:55:00,8.52,8.52,8.51,8.52,840000.0,8.52,8.52,8.51,8.52,840000.0
2011-03-01 13:00:00,8.52,8.52,8.49,8.49,2162000.0,8.52,8.52,8.49,8.49,2162000.0
2011-03-01 13:05:00,8.49,8.5,8.48,8.49,1532000.0,8.49,8.5,8.48,8.49,1532000.0
2011-03-01 13:10:00,8.49,8.49,8.48,8.49,590000.0,8.49,8.49,8.48,8.49,590000.0
2011-03-01 13:15:00,8.49,8.5,8.48,8.49,798000.0,8.49,8.5,8.48,8.49,798000.0
2011-03-01 13:20:00,8.49,8.49,8.47,8.48,1390000.0,8.49,8.49,8.47,8.48,1390000.0
2011-03-01 13:25:00,8.48,8.48,8.45,8.46,1284000.0,8.48,8.48,8.45,8.46,1284000.0
2011-03-01 13:30:00,8.46,8.47,8.46,8.47,722000.0,8.46,8.47,8.46,8.47,722000.0
2011-03-01 13:35:00,8.47,8.48,8.47,8.48,916000.0,8.47,8.48,8.47,8.48,916000.0
2011-03-01 13:40:00,8.48,8.49,8.46,8.46,1006000.0,8.48,8.49,8.46,8.46,1006000.0
2011-03-01 13:45:00,8.46,8.48,8.46,8.47,552000.0,8.46,8.48,8.46,8.47,552000.0
2011-03-01 13:50:00,8.47,8.48,8.47,8.48,762000.0,8.47,8.48,8.47,8.48,762000.0
2011-03-01 13:55:00,8.48,8.51,8.48,8.49,1080000.0,8.48,8.51,8.48,8.49,1080000.0
2011-03-01 14:00:00,8.5,8.5,8.46,8.46,1056000.0,8.5,8.5,8.46,8.46,1056000.0
2011-03-01 14:05:00,8.47,8.48,8.46,8.46,622000.0,8.47,8.48,8.46,8.46,622000.0
2011-03-01 14:10:00,8.47,8.48,8.45,8.47,858000.0,8.47,8.48,8.45,8.47,858000.0
2011-03-01 14:15:00,8.47,8.48,8.45,8.47,882000.0,8.47,8.48,8.45,8.47,882000.0
2011-03-01 14:20:00,8.47,8.48,8.46,8.46,728000.0,8.47,8.48,8.46,8.46,728000.0
2011-03-01 14:25:00,8.46,8.48,8.44,8.45,1322000.0,8.46,8.48,8.44,8.45,1322000.0
2011-03-01 14:30:00,8.45,8.46,8.44,8.44,744000.0,8.45,8.46,8.44,8.44,744000.0
2011-03-01 14:35:00,8.44,8.46,8.43,8.46,1172000.0,8.44,8.46,8.43,8.46,1172000.0
2011-03-01 14:40:00,8.45,8.45,8.45,8.45,638000.0,8.45,8.45,8.45,8.45,638000.0
2011-03-01 14:45:00,8.45,8.45,8.44,8.45,698000.0,8.45,8.45,8.44,8.45,698000.0
2011-03-01 14:50:00,8.45,8.47,8.45,8.47,1238000.0,8.45,8.47,8.45,8.47,1238000.0
2011-03-01 14:55:00,8.47,8.47,8.45,8.45,1140000.0,8.47,8.47,8.45,8.45,1140000.0
2011-03-01 15:00:00,8.46,8.48,8.45,8.45,1116000.0,8.46,8.48,8.45,8.45,1116000.0
2011-03-01 15:05:00,8.46,8.46,8.44,8.44,1152000.0,8.46,8.46,8.44,8.44,1152000.0
2011-03-01 15:10:00,8.44,8.47,8.44,8.46,1330000.0,8.44,8.47,8.44,8.46,1330000.0
2011-03-01 15:15:00,8.46,8.49,8.46,8.49,1078000.0,8.46,8.49,8.46,8.49,1078000.0
2011-03-01 15:20:00,8.49,8.51,8.49,8.5,1070000.0,8.49,8.51,8.49,8.5,1070000.0
2011-03-01 15:25:00,8.5,8.51,8.49,8.5,768000.0,8.5,8.51,8.49,8.5,768000.0
2011-03-01 15:30:00,8.49,8.52,8.49,8.51,1284000.0,8.49,8.52,8.49,8.51,1284000.0
2011-03-01 15:35:00,8.51,8.52,8.49,8.5,1582000.0,8.51,8.52,8.49,8.5,1582000.0
2011-03-01 15:40:00,8.5,8.51,8.5,8.51,1330000.0,8.5,8.51,8.5,8.51,1330000.0
2011-03-01 15:45:00,8.51,8.51,8.46,8.47,2340000.0,8.51,8.51,8.46,8.47,2340000.0
2011-03-01 15:50:00,8.47,8.48,8.46,8.47,3838000.0,8.47,8.48,8.46,8.47,3838000.0
2011-03-01 15:55:00,8.47,8.47,8.46,8.47,5218000.0,8.47,8.47,8.46,8.47,5218000.0
2011-03-02 09:30:00,8.45,8.54,8.43,8.45,4198000.0,8.45,8.54,8.43,8.45,4198000.0
2011-03-02 09:35:00,8.44,8.47,8.42,8.44,2362000.0,8.44,8.47,8.42,8.44,2362000.0
2011-03-02 09:40:00,8.43,8.49,8.43,8.45,3204000.0,8.43,8.49,8.43,8.45,3204000.0
2011-03-02 09:45:00,8.45,8.48,8.42,8.47,1226000.0,8.45,8.48,8.42,8.47,1226000.0
2011-03-02 09:50:00,8.47,8.5,8.47,8.47,1610000.0,8.47,8.5,8.47,8.47,1610000.0
2011-03-02 09:55:00,8.47,8.5,8.46,8.5,1986000.0,8.47,8.5,8.46,8.5,1986000.0
2011-03-02 10:00:00,8.5,8.5,8.44,8.47,2882000.0,8.5,8.5,8.44,8.47,2882000.0
2011-03-02 10:05:00,8.47,8.5,8.46,8.46,2414000.0,8.47,8.5,8.46,8.46,2414000.0
2011-03-02 10:10:00,8.46,8.47,8.45,8.46,1460000.0,8.46,8.47,8.45,8.46,1460000.0
2011-03-02 10:15:00,8.46,8.5,8.46,8.49,2194000.0,8.46,8.5,8.46,8.49,2194000.0
2011-03-02 10:20:00,8.49,8.5,8.48,8.48,2102000.0,8.49,8.5,8.48,8.48,2102000.0
2011-03-02 10:25:00,8.48,8.52,8.47,8.52,2060000.0,8.48,8.52,8.47,8.52,2060000.0
2011-03-02 10:30:00,8.52,8.55,8.5,8.55,2162000.0,8.52,8.55,8.5,8.55,2162000.0
2011-03-02 10:35:00,8.55,8.6,8.54,8.6,2926000.0,8.55,8.6,8.54,8.6,2926000.0
2011-03-02 10:40:00,8.6,8.63,8.6,8.61,3436000.0,8.6,8.63,8.6,8.61,3436000.0
2011-03-02 10:45:00,8.61,8.62,8.6,8.61,1756000.0,8.61,8.62,8.6,8.61,1756000.0
2011-03-02 10:50:00,8.61,8.62,8.6,8.61,1310000.0,8.61,8.62,8.6,8.61,1310000.0
2011-03-02 10:55:00,8.61,8.64,8.61,8.61,2202000.0,8.61,8.64,8.61,8.61,2202000.0
2011-03-02 11:00:00,8.62,8.65,8.61,8.65,1434000.0,8.62,8.65,8.61,8.65,1434000.0
2011-03-02 11:05:00,8.64,8.66,8.64,8.66,2388000.0,8.64,8.66,8.64,8.66,2388000.0
2011-03-02 11:10:00,8.66,8.67,8.64,8.65,1686000.0,8.66,8.67,8.64,8.65,1686000.0
2011-03-02 11:15:00,8.65,8.65,8.63,8.64,1158000.0,8.65,8.65,8.63,8.64,1158000.0
2011-03-02 11:20:00,8.64,8.65,8.62,8.62,1094000.0,8.64,8.65,8.62,8.62,1094000.0
2011-03-02 11:25:00,8.63,8.63,8.6,8.61,1620000.0,8.63,8.63,8.6,8.61,1620000.0
2011-03-02 11:30:00,8.61,8.63,8.6,8.62,928000.0,8.61,8.63,8.6,8.62,928000.0
2011-03-02 11:35:00,8.62,8.63,8.61,8.62,862000.0,8.62,8.63,8.61,8.62,862000.0
2011-03-02 11:40:00,8.62,8.64,8.6,8.6,778000.0,8.62,8.64,8.6,8.6,778000.0
2011-03-02 11:45:00,8.6,8.61,8.58,8.58,1452000.0,8.6,8.61,8.58,8.58,1452000.0
2011-03-02 11:50:00,8.58,8.6,8.57,8.58,1462000.0,8.58,8.6,8.57,8.58,1462000.0
2011-03-02 11:55:00,8.58,8.58,8.54,8.55,1132000.0,8.58,8.58,8.54,8.55,1132000.0
2011-03-02 12:00:00,8.55,8.57,8.54,8.56,834000.0,8.55,8.57,8.54,8.56,834000.0
2011-03-02 12:05:00,8.56,8.57,8.55,8.56,698000.0,8.56,8.57,8.55,8.56,698000.0
2011-03-02 12:10:00,8.56,8.56,8.55,8.55,512000.0,8.56,8.56,8.55,8.55,512000.0
2011-03-02 12:15:00,8.55,8.56,8.54,8.55,450000.0,8.55,8.56,8.54,8.55,450000.0
2011-03-02 12:20:00,8.55,8.59,8.55,8.59,912000.0,8.55,8.59,8.55,8.59,912000.0
2011-03-02 12:25:00,8.59,8.6,8.58,8.58,868000.0,8.59,8.6,8.58,8.58,868000.0
2011-03-02 12:30:00,8.58,8.6,8.58,8.59,310000.0,8.58,8.6,8.58,8.59,310000.0
2011-03-02 12:35:00,8.59,8.61,8.58,8.61,418000.0,8.59,8.61,8.58,8.61,418000.0
2011-03-02 12:40:00,8.61,8.62,8.61,8.61,460000.0,8.61,8.62,8.61,8.61,460000.0
2011-03-02 12:45:00,8.61,8.62,8.6,8.62,358000.0,8.61,8.62,8.6,8.62,358000.0
2011-03-02 12:50:00,8.62,8.63,8.61,8.61,468000.0,8.62,8.63,8.61,8.61,468000.0
2011-03-02 12:55:00,8.61,8.61,8.6,8.6,360000.0,8.61,8.61,8.6,8.6,360000.0
2011-03-02 13:00:00,8.6,8.62,8.59,8.61,434000.0,8.6,8.62,8.59,8.61,434000.0
2011-03-02 13:05:00,8.61,8.62,8.58,8.58,920000.0,8.61,8.62,8.58,8.58,920000.0
2011-03-02 13:10:00,8.59,8.59,8.56,8.58,458000.0,8.59,8.59,8.56,8.58,458000.0
2011-03-02 13:15:00,8.58,8.59,8.58,8.59,380000.0,8.58,8.59,8.58,8.59,380000.0
2011-03-02 13:20:00,8.58,8.6,8.58,8.6,374000.0,8.58,8.6,8.58,8.6,374000.0
2011-03-02 13:25:00,8.6,8.6,8.59,8.59,334000.0,8.6,8.6,8.59,8.59,334000.0
2011-03-02 13:30:00,8.59,8.6,8.59,8.59,424000.0,8.59,8.6,8.59,8.59,424000.0
2011-03-02 13:35:00,8.59,8.6,8.59,8.59,516000.0,8.59,8.6,8.59,8.59,516000.0
2011-03-02 13:40:00,8.59,8.59,8.57,8.59,1058000.0,8.59,8.59,8.57,8.59,1058000.0
2011-03-02 13:45:00,8.59,8.6,8.58,8.59,670000.0,8.59,8.6,8.58,8.59,670000.0
2011-03-02 13:50:00,8.59,8.6,8.59,8.59,758000.0,8.59,8.6,8.59,8.59,758000.0
2011-03-02 13:55:00,8.59,8.59,8.58,8.59,448000.0,8.59,8.59,8.58,8.59,448000.0
2011-03-02 14:00:00,8.59,8.6,8.56,8.56,672000.0,8.59,8.6,8.56,8.56,672000.0
2011-03-02 14:05:00,8.56,8.6,8.56,8.59,766000.0,8.56,8.6,8.56,8.59,766000.0
2011-03-02 14:10:00,8.59,8.61,8.59,8.6,614000.0,8.59,8.61,8.59,8.6,614000.0
2011-03-02 14:15:00,8.6,8.61,8.59,8.6,712000.0,8.6,8.61,8.59,8.6,712000.0
2011-03-02 14:20:00,8.61,8.62,8.6,8.61,740000.0,8.61,8.62,8.6,8.61,740000.0
2011-03-02 14:25:00,8.6,8.61,8.6,8.6,584000.0,8.6,8.61,8.6,8.6,584000.0
2011-03-02 14:30:00,8.6,8.61,8.6,8.6,334000.0,8.6,8.61,8.6,8.6,334000.0
2011-03-02 14:35:00,8.6,8.63,8.6,8.61,812000.0,8.6,8.63,8.6,8.61,812000.0
2011-03-02 14:40:00,8.61,8.63,8.61,8.62,678000.0,8.61,8.63,8.61,8.62,678000.0
2011-03-02 14:45:00,8.62,8.64,8.62,8.63,850000.0,8.62,8.64,8.62,8.63,850000.0
2011-03-02 14:50:00,8.63,8.63,8.62,8.63,772000.0,8.63,8.63,8.62,8.63,772000.0
2011-03-02 14:55:00,8.63,8.63,8.62,8.63,854000.0,8.63,8.63,8.62,8.63,854000.0
2011-03-02 15:00:00,8.63,8.65,8.63,8.65,954000.0,8.63,8.65,8.63,8.65,954000.0
2011-03-02 15:05:00,8.65,8.66,8.65,8.66,1350000.0,8.65,8.66,8.65,8.66,1350000.0
2011-03-02 15:10:00,8.66,8.66,8.64,8.64,1012000.0,8.66,8.66,8.64,8.64,1012000.0
2011-03-02 15:15:00,8.64,8.65,8.64,8.65,982000.0,8.64,8.65,8.64,8.65,982000.0
2011-03-02 15:20:00,8.65,8.66,8.64,8.66,1140000.0,8.65,8.66,8.64,8.66,1140000.0
2011-03-02 15:25:00,8.66,8.66,8.64,8.64,1262000.0,8.66,8.66,8.64,8.64,1262000.0
2011-03-02 15:30:00,8.64,8.64,8.63,8.64,998000.0,8.64,8.64,8.63,8.64,998000.0
2011-03-02 15:35:00,8.64,8.64,8.62,8.64,1312000.0,8.64,8.64,8.62,8.64,1312000.0
2011-03-02 15:40:00,8.64,8.65,8.63,8.64,894000.0,8.64,8.65,8.63,8.64,894000.0
2011-03-02 15:45:00,8.64,8.65,8.63,8.63,1520000.0,8.64,8.65,8.63,8.63,1520000.0
2011-03-02 15:50:00,8.63,8.64,8.6,8.6,3386000.0,8.63,8.64,8.6,8.6,3386000.0
2011-03-02 15:55:00,8.6,8.6,8.58,8.6,4604000.0,8.6,8.6,8.58,8.6,4604000.0
2011-03-03 09:30:00,8.7,8.7,8.67,8.68,2836000.0,8.7,8.7,8.67,8.68,2836000.0
2011-03-03 09:35:00,8.69,8.69,8.64,8.65,2294000.0,8.69,8.69,8.64,8.65,2294000.0
2011-03-03 09:40:00,8.64,8.67,8.6,8.63,2196000.0,8.64,8.67,8.6,8.63,2196000.0
2011-03-03 09:45:00,8.63,8.66,8.63,8.65,1880000.0,8.63,8.66,8.63,8.65,1880000.0
2011-03-03 09:50:00,8.65,8.67,8.65,8.66,794000.0,8.65,8.67,8.65,8.66,794000.0
2011-03-03 09:55:00,8.66,8.67,8.65,8.67,904000.0,8.66,8.67,8.65,8.67,904000.0
2011-03-03 10:00:00,8.66,8.69,8.66,8.67,1214000.0,8.66,8.69,8.66,8.67,1214000.0
2011-03-03 10:05:00,8.67,8.68,8.65,8.67,780000.0,8.67,8.68,8.65,8.67,780000.0
2011-03-03 10:10:00,8.67,8.69,8.67,8.68,1080000.0,8.67,8.69,8.67,8.68,1080000.0
2011-03-03 10:15:00,8.68,8.7,8.67,8.69,998000.0,8.68,8.7,8.67,8.69,998000.0
2011-03-03 10:20:00,8.68,8.68,8.66,8.67,1272000.0,8.68,8.68,8.66,8.67,1272000.0
2011-03-03 10:25:00,8.67,8.68,8.65,8.67,542000.0,8.67,8.68,8.65,8.67,542000.0
2011-03-03 10:30:00,8.67,8.68,8.63,8.64,1226000.0,8.67,8.68,8.63,8.64,1226000.0
2011-03-03 10:35:00,8.64,8.66,8.63,8.64,962000.0,8.64,8.66,8.63,8.64,962000.0
2011-03-03 10:40:00,8.64,8.66,8.64,8.66,632000.0,8.64,8.66,8.64,8.66,632000.0
2011-03-03 10:45:00,8.66,8.67,8.65,8.65,930000.0,8.66,8.67,8.65,8.65,930000.0
2011-03-03 10:50:00,8.65,8.66,8.63,8.64,888000.0,8.65,8.66,8.63,8.64,888000.0
2011-03-03 10:55:00,8.64,8.66,8.64,8.65,550000.0,8.64,8.66,8.64,8.65,550000.0
2011-03-03 11:00:00,8.65,8.67,8.65,8.65,634000.0,8.65,8.67,8.65,8.65,634000.0
2011-03-03 11:05:00,8.65,8.66,8.64,8.66,728000.0,8.65,8.66,8.64,8.66,728000.0
2011-03-03 11:10:00,8.65,8.67,8.65,8.67,986000.0,8.65,8.67,8.65,8.67,986000.0
2011-03-03 11:15:00,8.67,8.69,8.67,8.69,1364000.0,8.67,8.69,8.67,8.69,1364000.0
2011-03-03 11:20:00,8.69,8.69,8.67,8.68,600000.0,8.69,8.69,8.67,8.68,600000.0
2011-03-03 11:25:00,8.68,8.69,8.68,8.68,546000.0,8.68,8.69,8.68,8.68,546000.0
2011-03-03 11:30:00,8.68,8.69,8.68,8.68,290000.0,8.68,8.69,8.68,8.68,290000.0
2011-03-03 11:35:00,8.68,8.68,8.67,8.67,804000.0,8.68,8.68,8.67,8.67,804000.0
2011-03-03 11:40:00,8.67,8.69,8.67,8.68,508000.0,8.67,8.69,8.67,8.68,508000.0
2011-03-03 11:45:00,8.68,8.71,8.68,8.71,1962000.0,8.68,8.71,8.68,8.71,1962000.0
2011-03-03 11:50:00,8.7,8.71,8.7,8.71,946000.0,8.7,8.71,8.7,8.71,946000.0
2011-03-03 11:55:00,8.71,8.71,8.7,8.71,610000.0,8.71,8.71,8.7,8.71,610000.0
2011-03-03 12:00:00,8.71,8.71,8.69,8.69,748000.0,8.71,8.71,8.69,8.69,748000.0
2011-03-03 12:05:00,8.69,8.7,8.68,8.69,154000.0,8.69,8.7,8.68,8.69,154000.0
2011-03-03 12:10:00,8.7,8.7,8.7,8.7,290000.0,8.7,8.7,8.7,8.7,290000.0
2011-03-03 12:15:00,8.7,8.7,8.7,8.7,288000.0,8.7,8.7,8.7,8.7,288000.0
2011-03-03 12:20:00,8.7,8.71,8.7,8.7,268000.0,8.7,8.71,8.7,8.7,268000.0
2011-03-03 12:25:00,8.71,8.71,8.7,8.7,448000.0,8.71,8.71,8.7,8.7,448000.0
2011-03-03 12:30:00,8.7,8.7,8.69,8.7,430000.0,8.7,8.7,8.69,8.7,430000.0
2011-03-03 12:35:00,8.7,8.7,8.7,8.7,322000.0,8.7,8.7,8.7,8.7,322000.0
2011-03-03 12:40:00,8.7,8.71,8.7,8.71,648000.0,8.7,8.71,8.7,8.71,648000.0
2011-03-03 12:45:00,8.7,8.71,8.7,8.71,428000.0,8.7,8.71,8.7,8.71,428000.0
2011-03-03 12:50:00,8.7,8.71,8.7,8.71,178000.0,8.7,8.71,8.7,8.71,178000.0
2011-03-03 12:55:00,8.71,8.71,8.7,8.7,260000.0,8.71,8.71,8.7,8.7,260000.0
2011-03-03 13:00:00,8.7,8.71,8.69,8.69,496000.0,8.7,8.71,8.69,8.69,496000.0
2011-03-03 13:05:00,8.69,8.7,8.69,8.69,600000.0,8.69,8.7,8.69,8.69,600000.0
2011-03-03 13:10:00,8.69,8.7,8.69,8.7,346000.0,8.69,8.7,8.69,8.7,346000.0
2011-03-03 13:15:00,8.7,8.7,8.69,8.7,328000.0,8.7,8.7,8.69,8.7,328000.0
2011-03-03 13:20:00,8.7,8.71,8.7,8.71,518000.0,8.7,8.71,8.7,8.71,518000.0
2011-03-03 13:25:00,8.7,8.72,8.7,8.7,1222000.0,8.7,8.72,8.7,8.7,1222000.0
2011-03-03 13:30:00,8.7,8.7,8.69,8.7,496000.0,8.7,8.7,8.69,8.7,496000.0
2011-03-03 13:35:00,8.7,8.7,8.68,8.68,946000.0,8.7,8.7,8.68,8.68,946000.0
2011-03-03 13:40:00,8.68,8.69,8.68,8.69,714000.0,8.68,8.69,8.68,8.69,714000.0
2011-03-03 13:45:00,8.68,8.69,8.68,8.69,396000.0,8.68,8.69,8.68,8.69,396000.0
2011-03-03 13:50:00,8.69,8.69,8.68,8.69,538000.0,8.69,8.69,8.68,8.69,538000.0
2011-03-03 13:55:00,8.69,8.69,8.68,8.68,540000.0,8.69,8.69,8.68,8.68,540000.0
2011-03-03 14:00:00,8.68,8.7,8.68,8.7,506000.0,8.68,8.7,8.68,8.7,506000.0
2011-03-03 14:05:00,8.7,8.7,8.69,8.69,596000.0,8.7,8.7,8.69,8.69,596000.0
2011-03-03 14:10:00,8.69,8.71,8.69,8.71,1012000.0,8.69,8.71,8.69,8.71,1012000.0
2011-03-03 14:15:00,8.71,8.72,8.71,8.71,972000.0,8.71,8.72,8.71,8.71,972000.0
2011-03-03 14:20:00,8.71,8.71,8.69,8.69,1418000.0,8.71,8.71,8.69,8.69,1418000.0
2011-03-03 14:25:00,8.69,8.7,8.69,8.69,1398000.0,8.69,8.7,8.69,8.69,1398000.0
2011-03-03 14:30:00,8.69,8.7,8.69,8.69,890000.0,8.69,8.7,8.69,8.69,890000.0
2011-03-03 14:35:00,8.69,8.7,8.69,8.7,1668000.0,8.69,8.7,8.69,8.7,1668000.0
2011-03-03 14:40:00,8.7,8.7,8.68,8.69,1618000.0,8.7,8.7,8.68,8.69,1618000.0
2011-03-03 14:45:00,8.69,8.69,8.67,8.67,1638000.0,8.69,8.69,8.67,8.67,1638000.0
2011-03-03 14:50:00,8.67,8.68,8.67,8.67,1006000.0,8.67,8.68,8.67,8.67,1006000.0
2011-03-03 14:55:00,8.67,8.68,8.67,8.67,1596000.0,8.67,8.68,8.67,8.67,1596000.0
2011-03-03 15:00:00,8.67,8.67,8.66,8.67,1270000.0,8.67,8.67,8.66,8.67,1270000.0
2011-03-03 15:05:00,8.67,8.67,8.65,8.65,1588000.0,8.67,8.67,8.65,8.65,1588000.0
2011-03-03 15:10:00,8.65,8.66,8.65,8.65,1112000.0,8.65,8.66,8.65,8.65,1112000.0
2011-03-03 15:15:00,8.65,8.66,8.64,8.64,1930000.0,8.65,8.66,8.64,8.64,1930000.0
2011-03-03 15:20:00,8.64,8.65,8.63,8.65,2022000.0,8.64,8.65,8.63,8.65,2022000.0
2011-03-03 15:25:00,8.64,8.65,8.64,8.65,684000.0,8.64,8.65,8.64,8.65,684000.0
2011-03-03 15:30:00,8.65,8.65,8.64,8.65,972000.0,8.65,8.65,8.64,8.65,972000.0
2011-03-03 15:35:00,8.65,8.65,8.63,8.64,1418000.0,8.65,8.65,8.63,8.64,1418000.0
2011-03-03 15:40:00,8.64,8.65,8.64,8.65,1758000.0,8.64,8.65,8.64,8.65,1758000.0
2011-03-03 15:45:00,8.65,8.66,8.65,8.65,2466000.0,8.65,8.66,8.65,8.65,2466000.0
2011-03-03 15:50:00,8.65,8.65,8.64,8.64,1592000.0,8.65,8.65,8.64,8.64,1592000.0
2011-03-03 15:55:00,8.64,8.65,8.63,8.64,4084000.0,8.64,8.65,8.63,8.64,4084000.0
2011-03-04 09:30:00,8.63,8.64,8.61,8.61,1898000.0,8.63,8.64,8.61,8.61,1898000.0
2011-03-04 09:35:00,8.61,8.61,8.59,8.61,2096000.0,8.61,8.61,8.59,8.61,2096000.0
2011-03-04 09:40:00,8.61,8.61,8.56,8.57,2232000.0,8.61,8.61,8.56,8.57,2232000.0
2011-03-04 09:45:00,8.57,8.58,8.55,8.56,1914000.0,8.57,8.58,8.55,8.56,1914000.0
2011-03-04 09:50:00,8.56,8.57,8.54,8.55,1994000.0,8.56,8.57,8.54,8.55,1994000.0
2011-03-04 09:55:00,8.55,8.57,8.54,8.57,1108000.0,8.55,8.57,8.54,8.57,1108000.0
2011-03-04 10:00:00,8.57,8.58,8.56,8.56,2554000.0,8.57,8.58,8.56,8.56,2554000.0
2011-03-04 10:05:00,8.56,8.56,8.53,8.54,2006000.0,8.56,8.56,8.53,8.54,2006000.0
2011-03-04 10:10:00,8.54,8.55,8.53,8.55,1550000.0,8.54,8.55,8.53,8.55,1550000.0
2011-03-04 10:15:00,8.54,8.56,8.54,8.54,918000.0,8.54,8.56,8.54,8.54,918000.0
2011-03-04 10:20:00,8.54,8.55,8.53,8.54,546000.0,8.54,8.55,8.53,8.54,546000.0
2011-03-04 10:25:00,8.54,8.55,8.53,8.54,808000.0,8.54,8.55,8.53,8.54,808000.0
2011-03-04 10:30:00,8.54,8.57,8.54,8.56,1552000.0,8.54,8.57,8.54,8.56,1552000.0
2011-03-04 10:35:00,8.57,8.58,8.55,8.56,1340000.0,8.57,8.58,8.55,8.56,1340000.0
2011-03-04 10:40:00,8.57,8.58,8.56,8.56,1656000.0,8.57,8.58,8.56,8.56,1656000.0
2011-03-04 10:45:00,8.56,8.59,8.56,8.59,2064000.0,8.56,8.59,8.56,8.59,2064000.0
2011-03-04 10:50:00,8.59,8.59,8.57,8.58,834000.0,8.59,8.59,8.57,8.58,834000.0
2011-03-04 10:55:00,8.58,8.59,8.58,8.58,1896000.0,8.58,8.59,8.58,8.58,1896000.0
2011-03-04 11:00:00,8.58,8.59,8.58,8.58,1420000.0,8.58,8.59,8.58,8.58,1420000.0
2011-03-04 11:05:00,8.58,8.58,8.57,8.57,1118000.0,8.58,8.58,8.57,8.57,1118000.0
2011-03-04 11:10:00,8.57,8.57,8.55,8.55,1276000.0,8.57,8.57,8.55,8.55,1276000.0
2011-03-04 11:15:00,8.55,8.57,8.55,8.56,828000.0,8.55,8.57,8.55,8.56,828000.0
2011-03-04 11:20:00,8.56,8.57,8.55,8.55,1668000.0,8.56,8.57,8.55,8.55,1668000.0
2011-03-04 11:25:00,8.55,8.56,8.55,8.55,528000.0,8.55,8.56,8.55,8.55,528000.0
2011-03-04 11:30:00,8.55,8.58,8.55,8.58,1202000.0,8.55,8.58,8.55,8.58,1202000.0
2011-03-04 11:35:00,8.58,8.58,8.57,8.57,1230000.0,8.58,8.58,8.57,8.57,1230000.0
2011-03-04 11:40:00,8.58,8.58,8.56,8.56,418000.0,8.58,8.58,8.56,8.56,418000.0
2011-03-04 11:45:00,8.56,8.57,8.55,8.55,460000.0,8.56,8.57,8.55,8.55,460000.0
2011-03-04 11:50:00,8.56,8.56,8.55,8.56,818000.0,8.56,8.56,8.55,8.56,818000.0
2011-03-04 11:55:00,8.56,8.56,8.54,8.55,766000.0,8.56,8.56,8.54,8.55,766000.0
2011-03-04 12:00:00,8.55,8.55,8.54,8.54,596000.0,8.55,8.55,8.54,8.54,596000.0
2011-03-04 12:05:00,8.54,8.54,8.53,8.53,814000.0,8.54,8.54,8.53,8.53,814000.0
2011-03-04 12:10:00,8.53,8.54,8.51,8.51,1432000.0,8.53,8.54,8.51,8.51,1432000.0
2011-03-04 12:15:00,8.51,8.52,8.5,8.51,1376000.0,8.51,8.52,8.5,8.51,1376000.0
2011-03-04 12:20:00,8.51,8.51,8.48,8.49,2910000.0,8.51,8.51,8.48,8.49,2910000.0
2011-03-04 12:25:00,8.49,8.5,8.48,8.5,786000.0,8.49,8.5,8.48,8.5,786000.0
2011-03-04 12:30:00,8.5,8.5,8.49,8.49,748000.0,8.5,8.5,8.49,8.49,748000.0
2011-03-04 12:35:00,8.5,8.51,8.49,8.51,772000.0,8.5,8.51,8.49,8.51,772000.0
2011-03-04 12:40:00,8.51,8.51,8.5,8.51,678000.0,8.51,8.51,8.5,8.51,678000.0
2011-03-04 12:45:00,8.51,8.51,8.51,8.51,474000.0,8.51,8.51,8.51,8.51,474000.0
2011-03-04 12:50:00,8.51,8.51,8.5,8.5,384000.0,8.51,8.51,8.5,8.5,384000.0
2011-03-04 12:55:00,8.5,8.51,8.49,8.5,522000.0,8.5,8.51,8.49,8.5,522000.0
2011-03-04 13:00:00,8.5,8.53,8.5,8.52,944000.0,8.5,8.53,8.5,8.52,944000.0
2011-03-04 13:05:00,8.53,8.53,8.52,8.52,1012000.0,8.53,8.53,8.52,8.52,1012000.0
2011-03-04 13:10:00,8.52,8.53,8.51,8.51,842000.0,8.52,8.53,8.51,8.51,842000.0
2011-03-04 13:15:00,8.51,8.51,8.51,8.51,902000.0,8.51,8.51,8.51,8.51,902000.0
2011-03-04 13:20:00,8.51,8.52,8.51,8.52,646000.0,8.51,8.52,8.51,8.52,646000.0
2011-03-04 13:25:00,8.52,8.52,8.5,8.52,526000.0,8.52,8.52,8.5,8.52,526000.0
2011-03-04 13:30:00,8.52,8.54,8.52,8.53,718000.0,8.52,8.54,8.52,8.53,718000.0
2011-03-04 13:35:00,8.53,8.55,8.53,8.54,842000.0,8.53,8.55,8.53,8.54,842000.0
2011-03-04 13:40:00,8.54,8.54,8.52,8.52,482000.0,8.54,8.54,8.52,8.52,482000.0
2011-03-04 13:45:00,8.52,8.53,8.52,8.52,502000.0,8.52,8.53,8.52,8.52,502000.0
2011-03-04 13:50:00,8.52,8.53,8.51,8.51,486000.0,8.52,8.53,8.51,8.51,486000.0
2011-03-04 13:55:00,8.51,8.53,8.51,8.52,696000.0,8.51,8.53,8.51,8.52,696000.0
2011-03-04 14:00:00,8.52,8.53,8.51,8.52,368000.0,8.52,8.53,8.51,8.52,368000.0
2011-03-04 14:05:00,8.52,8.52,8.5,8.51,936000.0,8.52,8.52,8.5,8.51,936000.0
2011-03-04 14:10:00,8.51,8.51,8.5,8.51,826000.0,8.51,8.51,8.5,8.51,826000.0
2011-03-04 14:15:00,8.51,8.51,8.49,8.5,1114000.0,8.51,8.51,8.49,8.5,1114000.0
2011-03-04 14:20:00,8.5,8.51,8.5,8.51,1916000.0,8.5,8.51,8.5,8.51,1916000.0
2011-03-04 14:25:00,8.51,8.51,8.5,8.5,1428000.0,8.51,8.51,8.5,8.5,1428000.0
2011-03-04 14:30:00,8.5,8.51,8.5,8.51,406000.0,8.5,8.51,8.5,8.51,406000.0
2011-03-04 14:35:00,8.51,8.51,8.5,8.51,668000.0,8.51,8.51,8.5,8.51,668000.0
2011-03-04 14:40:00,8.51,8.51,8.5,8.51,818000.0,8.51,8.51,8.5,8.51,818000.0
2011-03-04 14:45:00,8.51,8.52,8.5,8.5,640000.0,8.51,8.52,8.5,8.5,640000.0
2011-03-04 14:50:00,8.5,8.5,8.5,8.5,514000.0,8.5,8.5,8.5,8.5,514000.0
2011-03-04 14:55:00,8.5,8.51,8.5,8.51,740000.0,8.5,8.51,8.5,8.51,740000.0
2011-03-04 15:00:00,8.51,8.53,8.51,8.52,2170000.0,8.51,8.53,8.51,8.52,2170000.0
2011-03-04 15:05:00,8.52,8.53,8.52,8.52,1576000.0,8.52,8.53,8.52,8.52,1576000.0
2011-03-04 15:10:00,8.52,8.52,8.51,8.52,772000.0,8.52,8.52,8.51,8.52,772000.0
2011-03-04 15:15:00,8.51,8.52,8.5,8.51,1410000.0,8.51,8.52,8.5,8.51,1410000.0
2011-03-04 15:20:00,8.51,8.51,8.5,8.5,1410000.0,8.51,8.51,8.5,8.5,1410000.0
2011-03-04 15:25:00,8.5,8.51,8.5,8.51,1336000.0,8.5,8.51,8.5,8.51,1336000.0
2011-03-04 15:30:00,8.51,8.52,8.5,8.51,1198000.0,8.51,8.52,8.5,8.51,1198000.0
2011-03-04 15:35:00,8.51,8.53,8.51,8.53,1386000.0,8.51,8.53,8.51,8.53,1386000.0
2011-03-04 15:40:00,8.53,8.55,8.53,8.55,1896000.0,8.53,8.55,8.53,8.55,1896000.0
2011-03-04 15:45:00,8.55,8.57,8.55,8.57,2906000.0,8.55,8.57,8.55,8.57,2906000.0
2011-03-04 15:50:00,8.57,8.58,8.56,8.58,1996000.0,8.57,8.58,8.56,8.58,1996000.0
2011-03-04 15:55:00,8.58,8.58,8.57,8.58,2794000.0,8.58,8.58,8.57,8.58,2794000.0
2011-03-07 09:30:00,8.58,8.6,8.55,8.55,4994000.0,8.58,8.6,8.55,8.55,4994000.0
2011-03-07 09:35:00,8.55,8.56,8.53,8.55,2552000.0,8.55,8.56,8.53,8.55,2552000.0
2011-03-07 09:40:00,8.54,8.55,8.5,8.5,2676000.0,8.54,8.55,8.5,8.5,2676000.0
2011-03-07 09:45:00,8.5,8.52,8.5,8.51,2686000.0,8.5,8.52,8.5,8.51,2686000.0
2011-03-07 09:50:00,8.51,8.51,8.48,8.49,3522000.0,8.51,8.51,8.48,8.49,3522000.0
2011-03-07 09:55:00,8.49,8.51,8.47,8.47,2426000.0,8.49,8.51,8.47,8.47,2426000.0
2011-03-07 10:00:00,8.47,8.48,8.46,8.48,1334000.0,8.47,8.48,8.46,8.48,1334000.0
2011-03-07 10:05:00,8.48,8.48,8.47,8.48,828000.0,8.48,8.48,8.47,8.48,828000.0
2011-03-07 10:10:00,8.48,8.5,8.48,8.49,1260000.0,8.48,8.5,8.48,8.49,1260000.0
2011-03-07 10:15:00,8.49,8.49,8.48,8.48,720000.0,8.49,8.49,8.48,8.48,720000.0
2011-03-07 10:20:00,8.48,8.5,8.47,8.5,1032000.0,8.48,8.5,8.47,8.5,1032000.0
2011-03-07 10:25:00,8.49,8.49,8.47,8.49,502000.0,8.49,8.49,8.47,8.49,502000.0
2011-03-07 10:30:00,8.49,8.49,8.47,8.48,784000.0,8.49,8.49,8.47,8.48,784000.0
2011-03-07 10:35:00,8.48,8.48,8.44,8.44,2600000.0,8.48,8.48,8.44,8.44,2600000.0
2011-03-07 10:40:00,8.44,8.45,8.41,8.41,2740000.0,8.44,8.45,8.41,8.41,2740000.0
2011-03-07 10:45:00,8.42,8.42,8.41,8.41,1450000.0,8.42,8.42,8.41,8.41,1450000.0
2011-03-07 10:50:00,8.42,8.43,8.41,8.42,1542000.0,8.42,8.43,8.41,8.42,1542000.0
2011-03-07 10:55:00,8.42,8.45,8.42,8.44,1914000.0,8.42,8.45,8.42,8.44,1914000.0
2011-03-07 11:00:00,8.44,8.45,8.41,8.43,1434000.0,8.44,8.45,8.41,8.43,1434000.0
2011-03-07 11:05:00,8.43,8.43,8.41,8.43,1652000.0,8.43,8.43,8.41,8.43,1652000.0
2011-03-07 11:10:00,8.43,8.44,8.42,8.43,1092000.0,8.43,8.44,8.42,8.43,1092000.0
2011-03-07 11:15:00,8.43,8.46,8.42,8.46,1158000.0,8.43,8.46,8.42,8.46,1158000.0
2011-03-07 11:20:00,8.45,8.45,8.43,8.45,1004000.0,8.45,8.45,8.43,8.45,1004000.0
2011-03-07 11:25:00,8.45,8.45,8.42,8.43,562000.0,8.45,8.45,8.42,8.43,562000.0
2011-03-07 11:30:00,8.43,8.44,8.42,8.44,1006000.0,8.43,8.44,8.42,8.44,1006000.0
2011-03-07 11:35:00,8.43,8.44,8.41,8.42,1262000.0,8.43,8.44,8.41,8.42,1262000.0
2011-03-07 11:40:00,8.42,8.42,8.38,8.38,1854000.0,8.42,8.42,8.38,8.38,1854000.0
2011-03-07 11:45:00,8.39,8.4,8.38,8.38,1714000.0,8.39,8.4,8.38,8.38,1714000.0
2011-03-07 11:50:00,8.39,8.39,8.36,8.37,1376000.0,8.39,8.39,8.36,8.37,1376000.0
2011-03-07 11:55:00,8.37,8.4,8.37,8.4,934000.0,8.37,8.4,8.37,8.4,934000.0
2011-03-07 12:00:00,8.39,8.4,8.38,8.4,1208000.0,8.39,8.4,8.38,8.4,1208000.0
2011-03-07 12:05:00,8.4,8.41,8.4,8.41,1142000.0,8.4,8.41,8.4,8.41,1142000.0
2011-03-07 12:10:00,8.41,8.41,8.4,8.41,770000.0,8.41,8.41,8.4,8.41,770000.0
2011-03-07 12:15:00,8.41,8.41,8.4,8.4,1096000.0,8.41,8.41,8.4,8.4,1096000.0
2011-03-07 12:20:00,8.4,8.4,8.38,8.39,1186000.0,8.4,8.4,8.38,8.39,1186000.0
2011-03-07 12:25:00,8.39,8.4,8.39,8.39,680000.0,8.39,8.4,8.39,8.39,680000.0
2011-03-07 12:30:00,8.39,8.4,8.38,8.4,1020000.0,8.39,8.4,8.38,8.4,1020000.0
2011-03-07 12:35:00,8.39,8.4,8.38,8.38,516000.0,8.39,8.4,8.38,8.38,516000.0
2011-03-07 12:40:00,8.38,8.38,8.37,8.37,666000.0,8.38,8.38,8.37,8.37,666000.0
2011-03-07 12:45:00,8.37,8.38,8.37,8.37,822000.0,8.37,8.38,8.37,8.37,822000.0
2011-03-07 12:50:00,8.37,8.37,8.34,8.35,2958000.0,8.37,8.37,8.34,8.35,2958000.0
2011-03-07 12:55:00,8.35,8.36,8.33,8.34,1492000.0,8.35,8.36,8.33,8.34,1492000.0
2011-03-07 13:00:00,8.34,8.35,8.33,8.34,1298000.0,8.34,8.35,8.33,8.34,1298000.0
2011-03-07 13:05:00,8.34,8.35,8.34,8.35,968000.0,8.34,8.35,8.34,8.35,968000.0
2011-03-07 13:10:00,8.34,8.35,8.33,8.34,2306000.0,8.34,8.35,8.33,8.34,2306000.0
2011-03-07 13:15:00,8.34,8.36,8.34,8.35,1120000.0,8.34,8.36,8.34,8.35,1120000.0
2011-03-07 13:20:00,8.35,8.35,8.34,8.34,616000.0,8.35,8.35,8.34,8.34,616000.0
2011-03-07 13:25:00,8.34,8.35,8.34,8.34,346000.0,8.34,8.35,8.34,8.34,346000.0
2011-03-07 13:30:00,8.34,8.35,8.33,8.35,402000.0,8.34,8.35,8.33,8.35,402000.0
2011-03-07 13:35:00,8.35,8.35,8.33,8.33,610000.0,8.35,8.35,8.33,8.33,610000.0
2011-03-07 13:40:00,8.34,8.35,8.33,8.34,596000.0,8.34,8.35,8.33,8.34,596000.0
2011-03-07 13:45:00,8.34,8.35,8.33,8.34,720000.0,8.34,8.35,8.33,8.34,720000.0
2011-03-07 13:50:00,8.34,8.34,8.32,8.34,796000.0,8.34,8.34,8.32,8.34,796000.0
2011-03-07 13:55:00,8.34,8.35,8.32,8.33,732000.0,8.34,8.35,8.32,8.33,732000.0
2011-03-07 14:00:00,8.33,8.35,8.32,8.34,1046000.0,8.33,8.35,8.32,8.34,1046000.0
2011-03-07 14:05:00,8.34,8.35,8.33,8.33,910000.0,8.34,8.35,8.33,8.33,910000.0
2011-03-07 14:10:00,8.33,8.33,8.31,8.32,1416000.0,8.33,8.33,8.31,8.32,1416000.0
2011-03-07 14:15:00,8.31,8.35,8.31,8.35,954000.0,8.31,8.35,8.31,8.35,954000.0
2011-03-07 14:20:00,8.35,8.35,8.33,8.33,1300000.0,8.35,8.35,8.33,8.33,1300000.0
2011-03-07 14:25:00,8.33,8.35,8.32,8.34,824000.0,8.33,8.35,8.32,8.34,824000.0
2011-03-07 14:30:00,8.34,8.35,8.34,8.35,556000.0,8.34,8.35,8.34,8.35,556000.0
2011-03-07 14:35:00,8.35,8.35,8.34,8.35,966000.0,8.35,8.35,8.34,8.35,966000.0
2011-03-07 14:40:00,8.35,8.35,8.33,8.34,544000.0,8.35,8.35,8.33,8.34,544000.0
2011-03-07 14:45:00,8.34,8.35,8.34,8.35,978000.0,8.34,8.35,8.34,8.35,978000.0
2011-03-07 14:50:00,8.35,8.36,8.33,8.36,1256000.0,8.35,8.36,8.33,8.36,1256000.0
2011-03-07 14:55:00,8.36,8.38,8.35,8.38,2608000.0,8.36,8.38,8.35,8.38,2608000.0
2011-03-07 15:00:00,8.38,8.39,8.37,8.39,1498000.0,8.38,8.39,8.37,8.39,1498000.0
2011-03-07 15:05:00,8.39,8.42,8.39,8.41,1978000.0,8.39,8.42,8.39,8.41,1978000.0
2011-03-07 15:10:00,8.42,8.44,8.41,8.42,3784000.0,8.42,8.44,8.41,8.42,3784000.0
2011-03-07 15:15:00,8.42,8.43,8.41,8.43,1514000.0,8.42,8.43,8.41,8.43,1514000.0
2011-03-07 15:20:00,8.43,8.44,8.41,8.44,1488000.0,8.43,8.44,8.41,8.44,1488000.0
2011-03-07 15:25:00,8.43,8.47,8.43,8.45,2142000.0,8.43,8.47,8.43,8.45,2142000.0
2011-03-07 15:30:00,8.45,8.46,8.44,8.46,2240000.0,8.45,8.46,8.44,8.46,2240000.0
2011-03-07 15:35:00,8.46,8.48,8.46,8.47,1850000.0,8.46,8.48,8.46,8.47,1850000.0
2011-03-07 15:40:00,8.47,8.48,8.45,8.47,1524000.0,8.47,8.48,8.45,8.47,1524000.0
2011-03-07 15:45:00,8.47,8.48,8.46,8.47,1898000.0,8.47,8.48,8.46,8.47,1898000.0
2011-03-07 15:50:00,8.47,8.47,8.45,8.45,1874000.0,8.47,8.47,8.45,8.45,1874000.0
2011-03-07 15:55:00,8.45,8.46,8.45,8.45,3166000.0,8.45,8.46,8.45,8.45,3166000.0
2011-03-08 09:30:00,8.47,8.47,8.41,8.43,2352000.0,8.47,8.47,8.41,8.43,2352000.0
2011-03-08 09:35:00,8.42,8.43,8.38,8.41,2102000.0,8.42,8.43,8.38,8.41,2102000.0
2011-03-08 09:40:00,8.41,8.42,8.38,8.38,1440000.0,8.41,8.42,8.38,8.38,1440000.0
2011-03-08 09:45:00,8.38,8.41,8.36,8.41,2188000.0,8.38,8.41,8.36,8.41,2188000.0
2011-03-08 09:50:00,8.41,8.43,8.39,8.42,2372000.0,8.41,8.43,8.39,8.42,2372000.0
2011-03-08 09:55:00,8.42,8.43,8.4,8.42,2100000.0,8.42,8.43,8.4,8.42,2100000.0
2011-03-08 10:00:00,8.42,8.48,8.42,8.47,3402000.0,8.42,8.48,8.42,8.47,3402000.0
2011-03-08 10:05:00,8.47,8.49,8.46,8.47,1794000.0,8.47,8.49,8.46,8.47,1794000.0
2011-03-08 10:10:00,8.47,8.47,8.44,8.44,1142000.0,8.47,8.47,8.44,8.44,1142000.0
2011-03-08 10:15:00,8.45,8.47,8.44,8.46,1016000.0,8.45,8.47,8.44,8.46,1016000.0
2011-03-08 10:20:00,8.46,8.47,8.43,8.43,962000.0,8.46,8.47,8.43,8.43,962000.0
2011-03-08 10:25:00,8.43,8.45,8.41,8.43,1362000.0,8.43,8.45,8.41,8.43,1362000.0
2011-03-08 10:30:00,8.44,8.44,8.42,8.44,1618000.0,8.44,8.44,8.42,8.44,1618000.0
2011-03-08 10:35:00,8.44,8.46,8.43,8.44,840000.0,8.44,8.46,8.43,8.44,840000.0
2011-03-08 10:40:00,8.44,8.45,8.4,8.41,1174000.0,8.44,8.45,8.4,8.41,1174000.0
2011-03-08 10:45:00,8.41,8.44,8.41,8.43,740000.0,8.41,8.44,8.41,8.43,740000.0
2011-03-08 10:50:00,8.43,8.45,8.43,8.45,528000.0,8.43,8.45,8.43,8.45,528000.0
2011-03-08 10:55:00,8.45,8.46,8.43,8.43,666000.0,8.45,8.46,8.43,8.43,666000.0
2011-03-08 11:00:00,8.43,8.44,8.43,8.43,596000.0,8.43,8.44,8.43,8.43,596000.0
2011-03-08 11:05:00,8.43,8.45,8.42,8.44,1222000.0,8.43,8.45,8.42,8.44,1222000.0
2011-03-08 11:10:00,8.44,8.44,8.41,8.43,754000.0,8.44,8.44,8.41,8.43,754000.0
2011-03-08 11:15:00,8.43,8.43,8.41,8.43,584000.0,8.43,8.43,8.41,8.43,584000.0
2011-03-08 11:20:00,8.43,8.46,8.42,8.45,682000.0,8.43,8.46,8.42,8.45,682000.0
2011-03-08 11:25:00,8.45,8.45,8.44,8.45,392000.0,8.45,8.45,8.44,8.45,392000.0
2011-03-08 11:30:00,8.45,8.46,8.45,8.45,1048000.0,8.45,8.46,8.45,8.45,1048000.0
2011-03-08 11:35:00,8.45,8.45,8.44,8.44,576000.0,8.45,8.45,8.44,8.44,576000.0
2011-03-08 11:40:00,8.45,8.45,8.44,8.45,370000.0,8.45,8.45,8.44,8.45,370000.0
2011-03-08 11:45:00,8.45,8.46,8.45,8.45,1112000.0,8.45,8.46,8.45,8.45,1112000.0
2011-03-08 11:50:00,8.45,8.46,8.45,8.46,438000.0,8.45,8.46,8.45,8.46,438000.0
2011-03-08 11:55:00,8.46,8.47,8.46,8.46,970000.0,8.46,8.47,8.46,8.46,970000.0
2011-03-08 12:00:00,8.46,8.47,8.45,8.46,352000.0,8.46,8.47,8.45,8.46,352000.0
2011-03-08 12:05:00,8.46,8.46,8.45,8.45,646000.0,8.46,8.46,8.45,8.45,646000.0
2011-03-08 12:10:00,8.45,8.45,8.44,8.44,630000.0,8.45,8.45,8.44,8.44,630000.0
2011-03-08 12:15:00,8.44,8.45,8.44,8.45,418000.0,8.44,8.45,8.44,8.45,418000.0
2011-03-08 12:20:00,8.45,8.45,8.44,8.44,918000.0,8.45,8.45,8.44,8.44,918000.0
2011-03-08 12:25:00,8.44,8.45,8.43,8.43,700000.0,8.44,8.45,8.43,8.43,700000.0
2011-03-08 12:30:00,8.43,8.43,8.41,8.41,1282000.0,8.43,8.43,8.41,8.41,1282000.0
2011-03-08 12:35:00,8.41,8.42,8.4,8.42,1032000.0,8.41,8.42,8.4,8.42,1032000.0
2011-03-08 12:40:00,8.42,8.42,8.41,8.42,1358000.0,8.42,8.42,8.41,8.42,1358000.0
2011-03-08 12:45:00,8.42,8.43,8.42,8.43,688000.0,8.42,8.43,8.42,8.43,688000.0
2011-03-08 12:50:00,8.43,8.44,8.43,8.44,464000.0,8.43,8.44,8.43,8.44,464000.0
2011-03-08 12:55:00,8.44,8.44,8.43,8.44,492000.0,8.44,8.44,8.43,8.44,492000.0
2011-03-08 13:00:00,8.44,8.44,8.43,8.43,562000.0,8.44,8.44,8.43,8.43,562000.0
2011-03-08 13:05:00,8.43,8.43,8.43,8.43,716000.0,8.43,8.43,8.43,8.43,716000.0
2011-03-08 13:10:00,8.43,8.43,8.42,8.42,632000.0,8.43,8.43,8.42,8.42,632000.0
2011-03-08 13:15:00,8.42,8.42,8.4,8.42,1384000.0,8.42,8.42,8.4,8.42,1384000.0
2011-03-08 13:20:00,8.42,8.42,8.4,8.41,476000.0,8.42,8.42,8.4,8.41,476000.0
2011-03-08 13:25:00,8.41,8.42,8.41,8.42,242000.0,8.41,8.42,8.41,8.42,242000.0
2011-03-08 13:30:00,8.42,8.42,8.41,8.42,494000.0,8.42,8.42,8.41,8.42,494000.0
2011-03-08 13:35:00,8.41,8.42,8.41,8.41,788000.0,8.41,8.42,8.41,8.41,788000.0
2011-03-08 13:40:00,8.41,8.41,8.4,8.41,410000.0,8.41,8.41,8.4,8.41,410000.0
2011-03-08 13:45:00,8.41,8.41,8.39,8.41,714000.0,8.41,8.41,8.39,8.41,714000.0
2011-03-08 13:50:00,8.41,8.41,8.4,8.4,234000.0,8.41,8.41,8.4,8.4,234000.0
2011-03-08 13:55:00,8.4,8.41,8.4,8.41,252000.0,8.4,8.41,8.4,8.41,252000.0
2011-03-08 14:00:00,8.41,8.41,8.39,8.4,484000.0,8.41,8.41,8.39,8.4,484000.0
2011-03-08 14:05:00,8.39,8.4,8.38,8.38,994000.0,8.39,8.4,8.38,8.38,994000.0
2011-03-08 14:10:00,8.38,8.38,8.37,8.37,838000.0,8.38,8.38,8.37,8.37,838000.0
2011-03-08 14:15:00,8.37,8.38,8.37,8.38,702000.0,8.37,8.38,8.37,8.38,702000.0
2011-03-08 14:20:00,8.38,8.39,8.37,8.38,684000.0,8.38,8.39,8.37,8.38,684000.0
2011-03-08 14:25:00,8.38,8.39,8.37,8.38,454000.0,8.38,8.39,8.37,8.38,454000.0
2011-03-08 14:30:00,8.38,8.38,8.36,8.36,710000.0,8.38,8.38,8.36,8.36,710000.0
2011-03-08 14:35:00,8.36,8.38,8.36,8.38,632000.0,8.36,8.38,8.36,8.38,632000.0
2011-03-08 14:40:00,8.38,8.4,8.38,8.4,816000.0,8.38,8.4,8.38,8.4,816000.0
2011-03-08 14:45:00,8.4,8.4,8.39,8.4,682000.0,8.4,8.4,8.39,8.4,682000.0
2011-03-08 14:50:00,8.4,8.4,8.39,8.39,670000.0,8.4,8.4,8.39,8.39,670000.0
2011-03-08 14:55:00,8.39,8.4,8.39,8.4,886000.0,8.39,8.4,8.39,8.4,886000.0
2011-03-08 15:00:00,8.39,8.4,8.38,8.38,1368000.0,8.39,8.4,8.38,8.38,1368000.0
2011-03-08 15:05:00,8.38,8.4,8.38,8.39,768000.0,8.38,8.4,8.38,8.39,768000.0
2011-03-08 15:10:00,8.39,8.4,8.39,8.4,750000.0,8.39,8.4,8.39,8.4,750000.0
2011-03-08 15:15:00,8.4,8.41,8.39,8.4,1166000.0,8.4,8.41,8.39,8.4,1166000.0
2011-03-08 15:20:00,8.39,8.39,8.38,8.38,1168000.0,8.39,8.39,8.38,8.38,1168000.0
2011-03-08 15:25:00,8.38,8.38,8.36,8.38,1830000.0,8.38,8.38,8.36,8.38,1830000.0
2011-03-08 15:30:00,8.38,8.38,8.37,8.38,1006000.0,8.38,8.38,8.37,8.38,1006000.0
2011-03-08 15:35:00,8.38,8.38,8.36,8.36,1666000.0,8.38,8.38,8.36,8.36,1666000.0
2011-03-08 15:40:00,8.36,8.37,8.36,8.37,1452000.0,8.36,8.37,8.36,8.37,1452000.0
2011-03-08 15:45:00,8.37,8.37,8.35,8.35,2238000.0,8.37,8.37,8.35,8.35,2238000.0
2011-03-08 15:50:00,8.35,8.36,8.34,8.34,2720000.0,8.35,8.36,8.34,8.34,2720000.0
2011-03-08 15:55:00,8.34,8.35,8.34,8.35,3078000.0,8.34,8.35,8.34,8.35,3078000.0
2011-03-09 09:30:00,8.33,8.34,8.27,8.27,3864000.0,8.33,8.34,8.27,8.27,3864000.0
2011-03-09 09:35:00,8.27,8.29,8.2,8.22,4494000.0,8.27,8.29,8.2,8.22,4494000.0
2011-03-09 09:40:00,8.22,8.22,8.2,8.22,2490000.0,8.22,8.22,8.2,8.22,2490000.0
2011-03-09 09:45:00,8.22,8.24,8.2,8.22,4306000.0,8.22,8.24,8.2,8.22,4306000.0
2011-03-09 09:50:00,8.22,8.28,8.21,8.27,6414000.0,8.22,8.28,8.21,8.27,6414000.0
2011-03-09 09:55:00,8.26,8.28,8.25,8.28,3346000.0,8.26,8.28,8.25,8.28,3346000.0
2011-03-09 10:00:00,8.28,8.31,8.27,8.31,3000000.0,8.28,8.31,8.27,8.31,3000000.0
2011-03-09 10:05:00,8.31,8.37,8.31,8.34,4636000.0,8.31,8.37,8.31,8.34,4636000.0
2011-03-09 10:10:00,8.34,8.37,8.32,8.36,2480000.0,8.34,8.37,8.32,8.36,2480000.0
2011-03-09 10:15:00,8.36,8.41,8.35,8.41,4456000.0,8.36,8.41,8.35,8.41,4456000.0
2011-03-09 10:20:00,8.41,8.43,8.4,8.43,4330000.0,8.41,8.43,8.4,8.43,4330000.0
2011-03-09 10:25:00,8.44,8.46,8.43,8.45,3092000.0,8.44,8.46,8.43,8.45,3092000.0
2011-03-09 10:30:00,8.45,8.46,8.41,8.44,2526000.0,8.45,8.46,8.41,8.44,2526000.0
2011-03-09 10:35:00,8.44,8.45,8.41,8.43,1206000.0,8.44,8.45,8.41,8.43,1206000.0
2011-03-09 10:40:00,8.43,8.43,8.4,8.41,1816000.0,8.43,8.43,8.4,8.41,1816000.0
2011-03-09 10:45:00,8.41,8.41,8.38,8.39,1618000.0,8.41,8.41,8.38,8.39,1618000.0
2011-03-09 10:50:00,8.4,8.4,8.35,8.37,2140000.0,8.4,8.4,8.35,8.37,2140000.0
2011-03-09 10:55:00,8.37,8.38,8.35,8.36,1774000.0,8.37,8.38,8.35,8.36,1774000.0
2011-03-09 11:00:00,8.36,8.37,8.34,8.35,2152000.0,8.36,8.37,8.34,8.35,2152000.0
2011-03-09 11:05:00,8.35,8.37,8.34,8.37,2964000.0,8.35,8.37,8.34,8.37,2964000.0
2011-03-09 11:10:00,8.37,8.38,8.35,8.36,1452000.0,8.37,8.38,8.35,8.36,1452000.0
2011-03-09 11:15:00,8.36,8.38,8.36,8.38,722000.0,8.36,8.38,8.36,8.38,722000.0
2011-03-09 11:20:00,8.38,8.38,8.36,8.37,722000.0,8.38,8.38,8.36,8.37,722000.0
2011-03-09 11:25:00,8.37,8.39,8.37,8.37,1286000.0,8.37,8.39,8.37,8.37,1286000.0
2011-03-09 11:30:00,8.37,8.37,8.33,8.36,2102000.0,8.37,8.37,8.33,8.36,2102000.0
2011-03-09 11:35:00,8.36,8.39,8.36,8.38,1206000.0,8.36,8.39,8.36,8.38,1206000.0
2011-03-09 11:40:00,8.38,8.4,8.38,8.39,730000.0,8.38,8.4,8.38,8.39,730000.0
2011-03-09 11:45:00,8.39,8.4,8.39,8.39,454000.0,8.39,8.4,8.39,8.39,454000.0
2011-03-09 11:50:00,8.39,8.41,8.38,8.41,808000.0,8.39,8.41,8.38,8.41,808000.0
2011-03-09 11:55:00,8.41,8.44,8.41,8.43,1356000.0,8.41,8.44,8.41,8.43,1356000.0
2011-03-09 12:00:00,8.43,8.49,8.43,8.48,2878000.0,8.43,8.49,8.43,8.48,2878000.0
2011-03-09 12:05:00,8.48,8.48,8.46,8.47,1436000.0,8.48,8.48,8.46,8.47,1436000.0
2011-03-09 12:10:00,8.47,8.47,8.45,8.46,1066000.0,8.47,8.47,8.45,8.46,1066000.0
2011-03-09 12:15:00,8.46,8.47,8.46,8.47,668000.0,8.46,8.47,8.46,8.47,668000.0
2011-03-09 12:20:00,8.47,8.48,8.46,8.47,1138000.0,8.47,8.48,8.46,8.47,1138000.0
2011-03-09 12:25:00,8.47,8.47,8.45,8.46,1586000.0,8.47,8.47,8.45,8.46,1586000.0
2011-03-09 12:30:00,8.45,8.46,8.44,8.45,990000.0,8.45,8.46,8.44,8.45,990000.0
2011-03-09 12:35:00,8.44,8.49,8.44,8.48,1258000.0,8.44,8.49,8.44,8.48,1258000.0
2011-03-09 12:40:00,8.48,8.48,8.45,8.45,716000.0,8.48,8.48,8.45,8.45,716000.0
2011-03-09 12:45:00,8.45,8.47,8.45,8.47,852000.0,8.45,8.47,8.45,8.47,852000.0
2011-03-09 12:50:00,8.46,8.48,8.46,8.47,1042000.0,8.46,8.48,8.46,8.47,1042000.0
2011-03-09 12:55:00,8.47,8.47,8.45,8.46,1392000.0,8.47,8.47,8.45,8.46,1392000.0
2011-03-09 13:00:00,8.45,8.46,8.44,8.45,1028000.0,8.45,8.46,8.44,8.45,1028000.0
2011-03-09 13:05:00,8.45,8.45,8.42,8.44,1614000.0,8.45,8.45,8.42,8.44,1614000.0
2011-03-09 13:10:00,8.44,8.45,8.43,8.44,480000.0,8.44,8.45,8.43,8.44,480000.0
2011-03-09 13:15:00,8.44,8.46,8.43,8.46,1146000.0,8.44,8.46,8.43,8.46,1146000.0
2011-03-09 13:20:00,8.46,8.47,8.44,8.44,916000.0,8.46,8.47,8.44,8.44,916000.0
2011-03-09 13:25:00,8.45,8.46,8.45,8.45,436000.0,8.45,8.46,8.45,8.45,436000.0
2011-03-09 13:30:00,8.45,8.45,8.44,8.44,462000.0,8.45,8.45,8.44,8.44,462000.0
2011-03-09 13:35:00,8.44,8.44,8.41,8.42,1302000.0,8.44,8.44,8.41,8.42,1302000.0
2011-03-09 13:40:00,8.42,8.43,8.41,8.42,1020000.0,8.42,8.43,8.41,8.42,1020000.0
2011-03-09 13:45:00,8.42,8.43,8.42,8.43,604000.0,8.42,8.43,8.42,8.43,604000.0
2011-03-09 13:50:00,8.43,8.43,8.41,8.42,698000.0,8.43,8.43,8.41,8.42,698000.0
2011-03-09 13:55:00,8.42,8.44,8.42,8.43,1316000.0,8.42,8.44,8.42,8.43,1316000.0
2011-03-09 14:00:00,8.43,8.47,8.43,8.46,1704000.0,8.43,8.47,8.43,8.46,1704000.0
2011-03-09 14:05:00,8.46,8.47,8.45,8.46,818000.0,8.46,8.47,8.45,8.46,818000.0
2011-03-09 14:10:00,8.46,8.47,8.45,8.47,1592000.0,8.46,8.47,8.45,8.47,1592000.0
2011-03-09 14:15:00,8.47,8.49,8.47,8.48,1232000.0,8.47,8.49,8.47,8.48,1232000.0
2011-03-09 14:20:00,8.48,8.48,8.45,8.47,844000.0,8.48,8.48,8.45,8.47,844000.0
2011-03-09 14:25:00,8.47,8.48,8.47,8.47,1196000.0,8.47,8.48,8.47,8.47,1196000.0
2011-03-09 14:30:00,8.47,8.47,8.45,8.46,2312000.0,8.47,8.47,8.45,8.46,2312000.0
2011-03-09 14:35:00,8.46,8.46,8.44,8.45,1246000.0,8.46,8.46,8.44,8.45,1246000.0
2011-03-09 14:40:00,8.45,8.47,8.45,8.46,930000.0,8.45,8.47,8.45,8.46,930000.0
2011-03-09 14:45:00,8.46,8.47,8.46,8.46,1276000.0,8.46,8.47,8.46,8.46,1276000.0
2011-03-09 14:50:00,8.46,8.48,8.46,8.47,848000.0,8.46,8.48,8.46,8.47,848000.0
2011-03-09 14:55:00,8.47,8.48,8.47,8.47,832000.0,8.47,8.48,8.47,8.47,832000.0
2011-03-09 15:00:00,8.47,8.48,8.46,8.48,858000.0,8.47,8.48,8.46,8.48,858000.0
2011-03-09 15:05:00,8.48,8.48,8.46,8.47,828000.0,8.48,8.48,8.46,8.47,828000.0
2011-03-09 15:10:00,8.47,8.48,8.46,8.47,1236000.0,8.47,8.48,8.46,8.47,1236000.0
2011-03-09 15:15:00,8.47,8.48,8.46,8.47,1154000.0,8.47,8.48,8.46,8.47,1154000.0
2011-03-09 15:20:00,8.47,8.48,8.47,8.47,1466000.0,8.47,8.48,8.47,8.47,1466000.0
2011-03-09 15:25:00,8.47,8.47,8.45,8.45,1592000.0,8.47,8.47,8.45,8.45,1592000.0
2011-03-09 15:30:00,8.45,8.46,8.44,8.45,1172000.0,8.45,8.46,8.44,8.45,1172000.0
2011-03-09 15:35:00,8.45,8.45,8.43,8.43,1634000.0,8.45,8.45,8.43,8.43,1634000.0
2011-03-09 15:40:00,8.43,8.45,8.43,8.44,1420000.0,8.43,8.45,8.43,8.44,1420000.0
2011-03-09 15:45:00,8.44,8.46,8.43,8.45,2086000.0,8.44,8.46,8.43,8.45,2086000.0
2011-03-09 15:50:00,8.45,8.46,8.45,8.45,2612000.0,8.45,8.46,8.45,8.45,2612000.0
2011-03-09 15:55:00,8.45,8.46,8.44,8.45,4660000.0,8.45,8.46,8.44,8.45,4660000.0
2011-03-10 09:30:00,8.35,8.38,8.31,8.37,4264000.0,8.35,8.38,8.31,8.37,4264000.0
2011-03-10 09:35:00,8.37,8.37,8.31,8.33,2582000.0,8.37,8.37,8.31,8.33,2582000.0
2011-03-10 09:40:00,8.33,8.34,8.26,8.32,3506000.0,8.33,8.34,8.26,8.32,3506000.0
2011-03-10 09:45:00,8.32,8.32,8.28,8.29,2920000.0,8.32,8.32,8.28,8.29,2920000.0
2011-03-10 09:50:00,8.29,8.31,8.27,8.29,4076000.0,8.29,8.31,8.27,8.29,4076000.0
2011-03-10 09:55:00,8.29,8.34,8.28,8.33,2980000.0,8.29,8.34,8.28,8.33,2980000.0
2011-03-10 10:00:00,8.33,8.33,8.31,8.33,1450000.0,8.33,8.33,8.31,8.33,1450000.0
2011-03-10 10:05:00,8.33,8.33,8.27,8.28,2524000.0,8.33,8.33,8.27,8.28,2524000.0
2011-03-10 10:10:00,8.28,8.3,8.27,8.3,1088000.0,8.28,8.3,8.27,8.3,1088000.0
2011-03-10 10:15:00,8.29,8.3,8.28,8.29,646000.0,8.29,8.3,8.28,8.29,646000.0
2011-03-10 10:20:00,8.29,8.32,8.29,8.31,1562000.0,8.29,8.32,8.29,8.31,1562000.0
2011-03-10 10:25:00,8.31,8.31,8.26,8.27,1996000.0,8.31,8.31,8.26,8.27,1996000.0
2011-03-10 10:30:00,8.27,8.27,8.24,8.26,3356000.0,8.27,8.27,8.24,8.26,3356000.0
2011-03-10 10:35:00,8.26,8.27,8.25,8.26,908000.0,8.26,8.27,8.25,8.26,908000.0
2011-03-10 10:40:00,8.26,8.3,8.25,8.29,2000000.0,8.26,8.3,8.25,8.29,2000000.0
2011-03-10 10:45:00,8.29,8.3,8.29,8.3,876000.0,8.29,8.3,8.29,8.3,876000.0
2011-03-10 10:50:00,8.29,8.33,8.29,8.33,954000.0,8.29,8.33,8.29,8.33,954000.0
2011-03-10 10:55:00,8.33,8.36,8.32,8.35,2096000.0,8.33,8.36,8.32,8.35,2096000.0
2011-03-10 11:00:00,8.35,8.35,8.33,8.35,1000000.0,8.35,8.35,8.33,8.35,1000000.0
2011-03-10 11:05:00,8.34,8.36,8.33,8.33,1254000.0,8.34,8.36,8.33,8.33,1254000.0
2011-03-10 11:10:00,8.33,8.33,8.3,8.32,1300000.0,8.33,8.33,8.3,8.32,1300000.0
2011-03-10 11:15:00,8.32,8.35,8.31,8.34,1252000.0,8.32,8.35,8.31,8.34,1252000.0
2011-03-10 11:20:00,8.34,8.37,8.33,8.36,1666000.0,8.34,8.37,8.33,8.36,1666000.0
2011-03-10 11:25:00,8.36,8.39,8.35,8.36,3192000.0,8.36,8.39,8.35,8.36,3192000.0
2011-03-10 11:30:00,8.35,8.37,8.35,8.37,1064000.0,8.35,8.37,8.35,8.37,1064000.0
2011-03-10 11:35:00,8.37,8.39,8.36,8.38,1502000.0,8.37,8.39,8.36,8.38,1502000.0
2011-03-10 11:40:00,8.38,8.39,8.37,8.38,712000.0,8.38,8.39,8.37,8.38,712000.0
2011-03-10 11:45:00,8.38,8.39,8.36,8.36,524000.0,8.38,8.39,8.36,8.36,524000.0
2011-03-10 11:50:00,8.36,8.38,8.36,8.38,420000.0,8.36,8.38,8.36,8.38,420000.0
2011-03-10 11:55:00,8.38,8.42,8.38,8.41,1908000.0,8.38,8.42,8.38,8.41,1908000.0
2011-03-10 12:00:00,8.4,8.4,8.38,8.38,996000.0,8.4,8.4,8.38,8.38,996000.0
2011-03-10 12:05:00,8.38,8.38,8.35,8.36,786000.0,8.38,8.38,8.35,8.36,786000.0
2011-03-10 12:10:00,8.36,8.36,8.35,8.36,754000.0,8.36,8.36,8.35,8.36,754000.0
2011-03-10 12:15:00,8.36,8.36,8.35,8.36,504000.0,8.36,8.36,8.35,8.36,504000.0
2011-03-10 12:20:00,8.35,8.37,8.35,8.37,1146000.0,8.35,8.37,8.35,8.37,1146000.0
2011-03-10 12:25:00,8.36,8.37,8.33,8.34,1200000.0,8.36,8.37,8.33,8.34,1200000.0
2011-03-10 12:30:00,8.35,8.35,8.33,8.33,1258000.0,8.35,8.35,8.33,8.33,1258000.0
2011-03-10 12:35:00,8.33,8.35,8.33,8.35,562000.0,8.33,8.35,8.33,8.35,562000.0
2011-03-10 12:40:00,8.35,8.35,8.34,8.35,886000.0,8.35,8.35,8.34,8.35,886000.0
2011-03-10 12:45:00,8.35,8.35,8.34,8.34,1078000.0,8.35,8.35,8.34,8.34,1078000.0
2011-03-10 12:50:00,8.34,8.37,8.33,8.36,1438000.0,8.34,8.37,8.33,8.36,1438000.0
2011-03-10 12:55:00,8.36,8.38,8.36,8.38,1276000.0,8.36,8.38,8.36,8.38,1276000.0
2011-03-10 13:00:00,8.37,8.38,8.37,8.38,1486000.0,8.37,8.38,8.37,8.38,1486000.0
2011-03-10 13:05:00,8.38,8.4,8.37,8.4,1638000.0,8.38,8.4,8.37,8.4,1638000.0
2011-03-10 13:10:00,8.4,8.42,8.39,8.42,1376000.0,8.4,8.42,8.39,8.42,1376000.0
2011-03-10 13:15:00,8.42,8.42,8.38,8.39,1440000.0,8.42,8.42,8.38,8.39,1440000.0
2011-03-10 13:20:00,8.39,8.4,8.36,8.36,1746000.0,8.39,8.4,8.36,8.36,1746000.0
2011-03-10 13:25:00,8.36,8.37,8.33,8.34,2366000.0,8.36,8.37,8.33,8.34,2366000.0
2011-03-10 13:30:00,8.34,8.35,8.33,8.34,2120000.0,8.34,8.35,8.33,8.34,2120000.0
2011-03-10 13:35:00,8.34,8.36,8.32,8.32,1606000.0,8.34,8.36,8.32,8.32,1606000.0
2011-03-10 13:40:00,8.32,8.34,8.31,8.32,1462000.0,8.32,8.34,8.31,8.32,1462000.0
2011-03-10 13:45:00,8.32,8.36,8.32,8.36,648000.0,8.32,8.36,8.32,8.36,648000.0
2011-03-10 13:50:00,8.36,8.37,8.34,8.35,1584000.0,8.36,8.37,8.34,8.35,1584000.0
2011-03-10 13:55:00,8.34,8.37,8.34,8.36,872000.0,8.34,8.37,8.34,8.36,872000.0
2011-03-10 14:00:00,8.36,8.37,8.35,8.35,854000.0,8.36,8.37,8.35,8.35,854000.0
2011-03-10 14:05:00,8.35,8.38,8.35,8.37,1030000.0,8.35,8.38,8.35,8.37,1030000.0
2011-03-10 14:10:00,8.37,8.38,8.37,8.37,564000.0,8.37,8.38,8.37,8.37,564000.0
2011-03-10 14:15:00,8.37,8.37,8.36,8.37,384000.0,8.37,8.37,8.36,8.37,384000.0
2011-03-10 14:20:00,8.37,8.38,8.36,8.36,752000.0,8.37,8.38,8.36,8.36,752000.0
2011-03-10 14:25:00,8.36,8.37,8.35,8.36,1298000.0,8.36,8.37,8.35,8.36,1298000.0
2011-03-10 14:30:00,8.37,8.38,8.36,8.37,824000.0,8.37,8.38,8.36,8.37,824000.0
2011-03-10 14:35:00,8.37,8.4,8.37,8.4,1232000.0,8.37,8.4,8.37,8.4,1232000.0
2011-03-10 14:40:00,8.4,8.4,8.38,8.38,712000.0,8.4,8.4,8.38,8.38,712000.0
2011-03-10 14:45:00,8.38,8.38,8.37,8.38,488000.0,8.38,8.38,8.37,8.38,488000.0
2011-03-10 14:50:00,8.38,8.38,8.36,8.37,586000.0,8.38,8.38,8.36,8.37,586000.0
2011-03-10 14:55:00,8.37,8.38,8.36,8.37,624000.0,8.37,8.38,8.36,8.37,624000.0
2011-03-10 15:00:00,8.37,8.38,8.34,8.34,1750000.0,8.37,8.38,8.34,8.34,1750000.0
2011-03-10 15:05:00,8.34,8.36,8.34,8.35,776000.0,8.34,8.36,8.34,8.35,776000.0
2011-03-10 15:10:00,8.35,8.35,8.31,8.31,1820000.0,8.35,8.35,8.31,8.31,1820000.0
2011-03-10 15:15:00,8.31,8.32,8.3,8.3,1194000.0,8.31,8.32,8.3,8.3,1194000.0
2011-03-10 15:20:00,8.3,8.32,8.29,8.32,1350000.0,8.3,8.32,8.29,8.32,1350000.0
2011-03-10 15:25:00,8.32,8.33,8.3,8.3,932000.0,8.32,8.33,8.3,8.3,932000.0
2011-03-10 15:30:00,8.31,8.31,8.29,8.3,1314000.0,8.31,8.31,8.29,8.3,1314000.0
2011-03-10 15:35:00,8.3,8.32,8.3,8.32,1032000.0,8.3,8.32,8.3,8.32,1032000.0
2011-03-10 15:40:00,8.32,8.35,8.32,8.34,1290000.0,8.32,8.35,8.32,8.34,1290000.0
2011-03-10 15:45:00,8.34,8.34,8.32,8.32,1404000.0,8.34,8.34,8.32,8.32,1404000.0
2011-03-10 15:50:00,8.32,8.33,8.31,8.32,2088000.0,8.32,8.33,8.31,8.32,2088000.0
2011-03-10 15:55:00,8.32,8.33,8.31,8.31,3782000.0,8.32,8.33,8.31,8.31,3782000.0
2011-03-11 09:30:00,8.26,8.34,8.26,8.33,3204000.0,8.26,8.34,8.26,8.33,3204000.0
2011-03-11 09:35:00,8.33,8.35,8.3,8.33,1226000.0,8.33,8.35,8.3,8.33,1226000.0
2011-03-11 09:40:00,8.33,8.33,8.26,8.27,2180000.0,8.33,8.33,8.26,8.27,2180000.0
2011-03-11 09:45:00,8.27,8.28,8.26,8.26,1900000.0,8.27,8.28,8.26,8.26,1900000.0
2011-03-11 09:50:00,8.27,8.27,8.22,8.23,1714000.0,8.27,8.27,8.22,8.23,1714000.0
2011-03-11 09:55:00,8.22,8.25,8.21,8.24,1970000.0,8.22,8.25,8.21,8.24,1970000.0
2011-03-11 10:00:00,8.25,8.25,8.22,8.22,1040000.0,8.25,8.25,8.22,8.22,1040000.0
2011-03-11 10:05:00,8.22,8.24,8.21,8.24,1928000.0,8.22,8.24,8.21,8.24,1928000.0
2011-03-11 10:10:00,8.24,8.27,8.24,8.26,1386000.0,8.24,8.27,8.24,8.26,1386000.0
2011-03-11 10:15:00,8.26,8.32,8.26,8.3,1952000.0,8.26,8.32,8.26,8.3,1952000.0
2011-03-11 10:20:00,8.3,8.31,8.28,8.3,1674000.0,8.3,8.31,8.28,8.3,1674000.0
2011-03-11 10:25:00,8.31,8.34,8.3,8.31,3476000.0,8.31,8.34,8.3,8.31,3476000.0
2011-03-11 10:30:00,8.31,8.35,8.31,8.35,3012000.0,8.31,8.35,8.31,8.35,3012000.0
2011-03-11 10:35:00,8.35,8.37,8.33,8.35,2334000.0,8.35,8.37,8.33,8.35,2334000.0
2011-03-11 10:40:00,8.35,8.35,8.32,8.32,1134000.0,8.35,8.35,8.32,8.32,1134000.0
2011-03-11 10:45:00,8.32,8.33,8.3,8.33,1516000.0,8.32,8.33,8.3,8.33,1516000.0
2011-03-11 10:50:00,8.32,8.34,8.32,8.34,624000.0,8.32,8.34,8.32,8.34,624000.0
2011-03-11 10:55:00,8.33,8.36,8.33,8.35,704000.0,8.33,8.36,8.33,8.35,704000.0
2011-03-11 11:00:00,8.35,8.36,8.34,8.35,1376000.0,8.35,8.36,8.34,8.35,1376000.0
2011-03-11 11:05:00,8.35,8.37,8.35,8.36,1418000.0,8.35,8.37,8.35,8.36,1418000.0
2011-03-11 11:10:00,8.35,8.37,8.35,8.36,1020000.0,8.35,8.37,8.35,8.36,1020000.0
2011-03-11 11:15:00,8.36,8.36,8.34,8.35,816000.0,8.36,8.36,8.34,8.35,816000.0
2011-03-11 11:20:00,8.35,8.39,8.35,8.38,1780000.0,8.35,8.39,8.35,8.38,1780000.0
2011-03-11 11:25:00,8.38,8.38,8.37,8.38,632000.0,8.38,8.38,8.37,8.38,632000.0
2011-03-11 11:30:00,8.38,8.38,8.36,8.37,360000.0,8.38,8.38,8.36,8.37,360000.0
2011-03-11 11:35:00,8.37,8.4,8.37,8.4,1060000.0,8.37,8.4,8.37,8.4,1060000.0
2011-03-11 11:40:00,8.4,8.43,8.39,8.43,2472000.0,8.4,8.43,8.39,8.43,2472000.0
2011-03-11 11:45:00,8.42,8.45,8.42,8.44,2198000.0,8.42,8.45,8.42,8.44,2198000.0
2011-03-11 11:50:00,8.44,8.46,8.43,8.45,1586000.0,8.44,8.46,8.43,8.45,1586000.0
2011-03-11 11:55:00,8.45,8.46,8.45,8.46,1414000.0,8.45,8.46,8.45,8.46,1414000.0
2011-03-11 12:00:00,8.46,8.46,8.44,8.45,962000.0,8.46,8.46,8.44,8.45,962000.0
2011-03-11 12:05:00,8.45,8.45,8.44,8.44,614000.0,8.45,8.45,8.44,8.44,614000.0
2011-03-11 12:10:00,8.44,8.44,8.43,8.44,558000.0,8.44,8.44,8.43,8.44,558000.0
2011-03-11 12:15:00,8.44,8.45,8.43,8.45,612000.0,8.44,8.45,8.43,8.45,612000.0
2011-03-11 12:20:00,8.45,8.46,8.44,8.45,778000.0,8.45,8.46,8.44,8.45,778000.0
2011-03-11 12:25:00,8.45,8.45,8.43,8.43,992000.0,8.45,8.45,8.43,8.43,992000.0
2011-03-11 12:30:00,8.43,8.44,8.42,8.42,328000.0,8.43,8.44,8.42,8.42,328000.0
2011-03-11 12:35:00,8.42,8.43,8.42,8.42,432000.0,8.42,8.43,8.42,8.42,432000.0
2011-03-11 12:40:00,8.42,8.43,8.42,8.43,310000.0,8.42,8.43,8.42,8.43,310000.0
2011-03-11 12:45:00,8.42,8.43,8.41,8.42,536000.0,8.42,8.43,8.41,8.42,536000.0
2011-03-11 12:50:00,8.42,8.44,8.42,8.44,324000.0,8.42,8.44,8.42,8.44,324000.0
2011-03-11 12:55:00,8.44,8.44,8.43,8.44,196000.0,8.44,8.44,8.43,8.44,196000.0
2011-03-11 13:00:00,8.44,8.44,8.42,8.43,382000.0,8.44,8.44,8.42,8.43,382000.0
2011-03-11 13:05:00,8.43,8.43,8.42,8.43,276000.0,8.43,8.43,8.42,8.43,276000.0
2011-03-11 13:10:00,8.43,8.43,8.4,8.4,470000.0,8.43,8.43,8.4,8.4,470000.0
2011-03-11 13:15:00,8.4,8.4,8.39,8.4,944000.0,8.4,8.4,8.39,8.4,944000.0
2011-03-11 13:20:00,8.4,8.41,8.39,8.41,438000.0,8.4,8.41,8.39,8.41,438000.0
2011-03-11 13:25:00,8.41,8.41,8.4,8.41,350000.0,8.41,8.41,8.4,8.41,350000.0
2011-03-11 13:30:00,8.41,8.41,8.4,8.4,198000.0,8.41,8.41,8.4,8.4,198000.0
2011-03-11 13:35:00,8.4,8.42,8.4,8.41,1564000.0,8.4,8.42,8.4,8.41,1564000.0
2011-03-11 13:40:00,8.41,8.42,8.41,8.42,372000.0,8.41,8.42,8.41,8.42,372000.0
2011-03-11 13:45:00,8.42,8.43,8.42,8.43,272000.0,8.42,8.43,8.42,8.43,272000.0
2011-03-11 13:50:00,8.43,8.43,8.42,8.43,372000.0,8.43,8.43,8.42,8.43,372000.0
2011-03-11 13:55:00,8.43,8.43,8.41,8.41,424000.0,8.43,8.43,8.41,8.41,424000.0
2011-03-11 14:00:00,8.41,8.42,8.4,8.41,514000.0,8.41,8.42,8.4,8.41,514000.0
2011-03-11 14:05:00,8.41,8.42,8.41,8.41,334000.0,8.41,8.42,8.41,8.41,334000.0
2011-03-11 14:10:00,8.41,8.42,8.4,8.41,1040000.0,8.41,8.42,8.4,8.41,1040000.0
2011-03-11 14:15:00,8.41,8.43,8.41,8.42,606000.0,8.41,8.43,8.41,8.42,606000.0
2011-03-11 14:20:00,8.43,8.44,8.42,8.43,1134000.0,8.43,8.44,8.42,8.43,1134000.0
2011-03-11 14:25:00,8.44,8.44,8.43,8.43,234000.0,8.44,8.44,8.43,8.43,234000.0
2011-03-11 14:30:00,8.43,8.44,8.42,8.42,834000.0,8.43,8.44,8.42,8.42,834000.0
2011-03-11 14:35:00,8.42,8.43,8.42,8.42,296000.0,8.42,8.43,8.42,8.42,296000.0
2011-03-11 14:40:00,8.42,8.43,8.42,8.42,974000.0,8.42,8.43,8.42,8.42,974000.0
2011-03-11 14:45:00,8.42,8.43,8.41,8.42,586000.0,8.42,8.43,8.41,8.42,586000.0
2011-03-11 14:50:00,8.42,8.42,8.41,8.42,948000.0,8.42,8.42,8.41,8.42,948000.0
2011-03-11 14:55:00,8.42,8.42,8.41,8.41,684000.0,8.42,8.42,8.41,8.41,684000.0
2011-03-11 15:00:00,8.41,8.43,8.41,8.42,888000.0,8.41,8.43,8.41,8.42,888000.0
2011-03-11 15:05:00,8.42,8.43,8.41,8.41,1038000.0,8.42,8.43,8.41,8.41,1038000.0
2011-03-11 15:10:00,8.41,8.42,8.4,8.41,870000.0,8.41,8.42,8.4,8.41,870000.0
2011-03-11 15:15:00,8.41,8.42,8.41,8.41,1078000.0,8.41,8.42,8.41,8.41,1078000.0
2011-03-11 15:20:00,8.41,8.42,8.41,8.42,970000.0,8.41,8.42,8.41,8.42,970000.0
2011-03-11 15:25:00,8.42,8.43,8.41,8.42,952000.0,8.42,8.43,8.41,8.42,952000.0
2011-03-11 15:30:00,8.42,8.43,8.39,8.39,1672000.0,8.42,8.43,8.39,8.39,1672000.0
2011-03-11 15:35:00,8.4,8.41,8.39,8.4,1330000.0,8.4,8.41,8.39,8.4,1330000.0
2011-03-11 15:40:00,8.4,8.42,8.4,8.41,1082000.0,8.4,8.42,8.4,8.41,1082000.0
2011-03-11 15:45:00,8.41,8.42,8.4,8.41,1634000.0,8.41,8.42,8.4,8.41,1634000.0
2011-03-11 15:50:00,8.41,8.42,8.4,8.41,1836000.0,8.41,8.42,8.4,8.41,1836000.0
2011-03-11 15:55:00,8.41,8.41,8.4,8.4,3768000.0,8.41,8.41,8.4,8.4,3768000.0
2011-03-14 09:30:00,8.34,8.35,8.31,8.33,2386000.0,8.34,8.35,8.31,8.33,2386000.0
2011-03-14 09:35:00,8.33,8.39,8.32,8.37,2836000.0,8.33,8.39,8.32,8.37,2836000.0
2011-03-14 09:40:00,8.37,8.4,8.34,8.36,1744000.0,8.37,8.4,8.34,8.36,1744000.0
2011-03-14 09:45:00,8.36,8.38,8.34,8.36,1360000.0,8.36,8.38,8.34,8.36,1360000.0
2011-03-14 09:50:00,8.36,8.38,8.35,8.37,1038000.0,8.36,8.38,8.35,8.37,1038000.0
2011-03-14 09:55:00,8.37,8.4,8.36,8.38,1584000.0,8.37,8.4,8.36,8.38,1584000.0
2011-03-14 10:00:00,8.39,8.39,8.37,8.37,860000.0,8.39,8.39,8.37,8.37,860000.0
2011-03-14 10:05:00,8.37,8.37,8.33,8.34,1014000.0,8.37,8.37,8.33,8.34,1014000.0
2011-03-14 10:10:00,8.34,8.35,8.33,8.33,1166000.0,8.34,8.35,8.33,8.33,1166000.0
2011-03-14 10:15:00,8.33,8.35,8.33,8.34,906000.0,8.33,8.35,8.33,8.34,906000.0
2011-03-14 10:20:00,8.34,8.35,8.33,8.34,1624000.0,8.34,8.35,8.33,8.34,1624000.0
2011-03-14 10:25:00,8.34,8.37,8.34,8.34,974000.0,8.34,8.37,8.34,8.34,974000.0
2011-03-14 10:30:00,8.34,8.34,8.31,8.31,1998000.0,8.34,8.34,8.31,8.31,1998000.0
2011-03-14 10:35:00,8.31,8.32,8.3,8.31,1656000.0,8.31,8.32,8.3,8.31,1656000.0
2011-03-14 10:40:00,8.31,8.32,8.3,8.31,718000.0,8.31,8.32,8.3,8.31,718000.0
2011-03-14 10:45:00,8.32,8.33,8.31,8.33,558000.0,8.32,8.33,8.31,8.33,558000.0
2011-03-14 10:50:00,8.33,8.34,8.32,8.33,1082000.0,8.33,8.34,8.32,8.33,1082000.0
2011-03-14 10:55:00,8.33,8.33,8.31,8.32,928000.0,8.33,8.33,8.31,8.32,928000.0
2011-03-14 11:00:00,8.31,8.32,8.31,8.32,910000.0,8.31,8.32,8.31,8.32,910000.0
2011-03-14 11:05:00,8.32,8.33,8.29,8.29,1546000.0,8.32,8.33,8.29,8.29,1546000.0
2011-03-14 11:10:00,8.29,8.29,8.25,8.27,2042000.0,8.29,8.29,8.25,8.27,2042000.0
2011-03-14 11:15:00,8.27,8.28,8.26,8.27,1000000.0,8.27,8.28,8.26,8.27,1000000.0
2011-03-14 11:20:00,8.27,8.29,8.26,8.27,576000.0,8.27,8.29,8.26,8.27,576000.0
2011-03-14 11:25:00,8.27,8.27,8.25,8.26,862000.0,8.27,8.27,8.25,8.26,862000.0
2011-03-14 11:30:00,8.25,8.27,8.25,8.27,1212000.0,8.25,8.27,8.25,8.27,1212000.0
2011-03-14 11:35:00,8.27,8.28,8.26,8.27,508000.0,8.27,8.28,8.26,8.27,508000.0
2011-03-14 11:40:00,8.27,8.3,8.27,8.29,610000.0,8.27,8.3,8.27,8.29,610000.0
2011-03-14 11:45:00,8.29,8.29,8.26,8.27,772000.0,8.29,8.29,8.26,8.27,772000.0
2011-03-14 11:50:00,8.27,8.28,8.25,8.25,876000.0,8.27,8.28,8.25,8.25,876000.0
2011-03-14 11:55:00,8.25,8.26,8.25,8.25,774000.0,8.25,8.26,8.25,8.25,774000.0
2011-03-14 12:00:00,8.25,8.27,8.24,8.25,1306000.0,8.25,8.27,8.24,8.25,1306000.0
2011-03-14 12:05:00,8.24,8.25,8.24,8.25,382000.0,8.24,8.25,8.24,8.25,382000.0
2011-03-14 12:10:00,8.25,8.26,8.25,8.25,374000.0,8.25,8.26,8.25,8.25,374000.0
2011-03-14 12:15:00,8.25,8.25,8.23,8.23,694000.0,8.25,8.25,8.23,8.23,694000.0
2011-03-14 12:20:00,8.23,8.26,8.23,8.25,992000.0,8.23,8.26,8.23,8.25,992000.0
2011-03-14 12:25:00,8.25,8.25,8.24,8.25,360000.0,8.25,8.25,8.24,8.25,360000.0
2011-03-14 12:30:00,8.25,8.26,8.25,8.25,540000.0,8.25,8.26,8.25,8.25,540000.0
2011-03-14 12:35:00,8.25,8.26,8.25,8.25,530000.0,8.25,8.26,8.25,8.25,530000.0
2011-03-14 12:40:00,8.25,8.27,8.25,8.26,718000.0,8.25,8.27,8.25,8.26,718000.0
2011-03-14 12:45:00,8.26,8.28,8.26,8.27,380000.0,8.26,8.28,8.26,8.27,380000.0
2011-03-14 12:50:00,8.27,8.28,8.27,8.28,396000.0,8.27,8.28,8.27,8.28,396000.0
2011-03-14 12:55:00,8.28,8.29,8.27,8.29,520000.0,8.28,8.29,8.27,8.29,520000.0
2011-03-14 13:00:00,8.29,8.3,8.29,8.3,404000.0,8.29,8.3,8.29,8.3,404000.0
2011-03-14 13:05:00,8.3,8.31,8.29,8.31,608000.0,8.3,8.31,8.29,8.31,608000.0
2011-03-14 13:10:00,8.31,8.31,8.3,8.31,272000.0,8.31,8.31,8.3,8.31,272000.0
2011-03-14 13:15:00,8.31,8.32,8.3,8.31,564000.0,8.31,8.32,8.3,8.31,564000.0
2011-03-14 13:20:00,8.31,8.31,8.29,8.3,466000.0,8.31,8.31,8.29,8.3,466000.0
2011-03-14 13:25:00,8.3,8.31,8.29,8.31,564000.0,8.3,8.31,8.29,8.31,564000.0
2011-03-14 13:30:00,8.31,8.31,8.3,8.3,258000.0,8.31,8.31,8.3,8.3,258000.0
2011-03-14 13:35:00,8.3,8.31,8.29,8.3,514000.0,8.3,8.31,8.29,8.3,514000.0
2011-03-14 13:40:00,8.29,8.31,8.29,8.3,212000.0,8.29,8.31,8.29,8.3,212000.0
2011-03-14 13:45:00,8.31,8.31,8.3,8.3,118000.0,8.31,8.31,8.3,8.3,118000.0
2011-03-14 13:50:00,8.3,8.32,8.3,8.31,194000.0,8.3,8.32,8.3,8.31,194000.0
2011-03-14 13:55:00,8.32,8.32,8.3,8.3,522000.0,8.32,8.32,8.3,8.3,522000.0
2011-03-14 14:00:00,8.3,8.31,8.3,8.3,376000.0,8.3,8.31,8.3,8.3,376000.0
2011-03-14 14:05:00,8.3,8.33,8.3,8.32,816000.0,8.3,8.33,8.3,8.32,816000.0
2011-03-14 14:10:00,8.32,8.35,8.32,8.33,1104000.0,8.32,8.35,8.32,8.33,1104000.0
2011-03-14 14:15:00,8.33,8.34,8.32,8.33,626000.0,8.33,8.34,8.32,8.33,626000.0
2011-03-14 14:20:00,8.33,8.35,8.33,8.33,728000.0,8.33,8.35,8.33,8.33,728000.0
2011-03-14 14:25:00,8.33,8.34,8.32,8.33,648000.0,8.33,8.34,8.32,8.33,648000.0
2011-03-14 14:30:00,8.33,8.33,8.32,8.32,1010000.0,8.33,8.33,8.32,8.32,1010000.0
2011-03-14 14:35:00,8.32,8.33,8.32,8.32,734000.0,8.32,8.33,8.32,8.32,734000.0
2011-03-14 14:40:00,8.32,8.33,8.32,8.32,394000.0,8.32,8.33,8.32,8.32,394000.0
2011-03-14 14:45:00,8.32,8.34,8.32,8.33,672000.0,8.32,8.34,8.32,8.33,672000.0
2011-03-14 14:50:00,8.33,8.33,8.32,8.32,752000.0,8.33,8.33,8.32,8.32,752000.0
2011-03-14 14:55:00,8.32,8.34,8.32,8.33,614000.0,8.32,8.34,8.32,8.33,614000.0
2011-03-14 15:00:00,8.33,8.34,8.32,8.32,1012000.0,8.33,8.34,8.32,8.32,1012000.0
2011-03-14 15:05:00,8.32,8.34,8.32,8.33,924000.0,8.32,8.34,8.32,8.33,924000.0
2011-03-14 15:10:00,8.32,8.34,8.32,8.33,1296000.0,8.32,8.34,8.32,8.33,1296000.0
2011-03-14 15:15:00,8.33,8.33,8.31,8.31,1292000.0,8.33,8.33,8.31,8.31,1292000.0
2011-03-14 15:20:00,8.31,8.32,8.3,8.31,1136000.0,8.31,8.32,8.3,8.31,1136000.0
2011-03-14 15:25:00,8.31,8.32,8.3,8.32,1154000.0,8.31,8.32,8.3,8.32,1154000.0
2011-03-14 15:30:00,8.32,8.33,8.31,8.32,1336000.0,8.32,8.33,8.31,8.32,1336000.0
2011-03-14 15:35:00,8.32,8.33,8.3,8.32,1890000.0,8.32,8.33,8.3,8.32,1890000.0
2011-03-14 15:40:00,8.32,8.35,8.31,8.33,1850000.0,8.32,8.35,8.31,8.33,1850000.0
2011-03-14 15:45:00,8.34,8.35,8.32,8.32,1690000.0,8.34,8.35,8.32,8.32,1690000.0
2011-03-14 15:50:00,8.32,8.34,8.32,8.33,2070000.0,8.32,8.34,8.32,8.33,2070000.0
2011-03-14 15:55:00,8.33,8.35,8.33,8.34,3174000.0,8.33,8.35,8.33,8.34,3174000.0
2011-03-15 09:30:00,8.07,8.18,8.04,8.14,7844000.0,8.07,8.18,8.04,8.14,7844000.0
2011-03-15 09:35:00,8.15,8.2,8.13,8.17,3608000.0,8.15,8.2,8.13,8.17,3608000.0
2011-03-15 09:40:00,8.17,8.19,8.15,8.18,2820000.0,8.17,8.19,8.15,8.18,2820000.0
2011-03-15 09:45:00,8.18,8.2,8.16,8.19,2230000.0,8.18,8.2,8.16,8.19,2230000.0
2011-03-15 09:50:00,8.19,8.21,8.15,8.15,2928000.0,8.19,8.21,8.15,8.15,2928000.0
2011-03-15 09:55:00,8.15,8.17,8.13,8.15,1936000.0,8.15,8.17,8.13,8.15,1936000.0
2011-03-15 10:00:00,8.15,8.2,8.15,8.18,2250000.0,8.15,8.2,8.15,8.18,2250000.0
2011-03-15 10:05:00,8.18,8.19,8.13,8.15,1874000.0,8.18,8.19,8.13,8.15,1874000.0
2011-03-15 10:10:00,8.15,8.17,8.14,8.16,1160000.0,8.15,8.17,8.14,8.16,1160000.0
2011-03-15 10:15:00,8.16,8.17,8.15,8.17,1068000.0,8.16,8.17,8.15,8.17,1068000.0
2011-03-15 10:20:00,8.16,8.18,8.16,8.16,776000.0,8.16,8.18,8.16,8.16,776000.0
2011-03-15 10:25:00,8.16,8.17,8.14,8.15,1446000.0,8.16,8.17,8.14,8.15,1446000.0
2011-03-15 10:30:00,8.15,8.17,8.14,8.17,1492000.0,8.15,8.17,8.14,8.17,1492000.0
2011-03-15 10:35:00,8.16,8.19,8.16,8.18,1394000.0,8.16,8.19,8.16,8.18,1394000.0
2011-03-15 10:40:00,8.18,8.21,8.18,8.21,1474000.0,8.18,8.21,8.18,8.21,1474000.0
2011-03-15 10:45:00,8.21,8.22,8.19,8.22,1346000.0,8.21,8.22,8.19,8.22,1346000.0
2011-03-15 10:50:00,8.21,8.26,8.21,8.26,1872000.0,8.21,8.26,8.21,8.26,1872000.0
2011-03-15 10:55:00,8.26,8.26,8.24,8.26,1364000.0,8.26,8.26,8.24,8.26,1364000.0
2011-03-15 11:00:00,8.26,8.26,8.24,8.24,1904000.0,8.26,8.26,8.24,8.24,1904000.0
2011-03-15 11:05:00,8.24,8.27,8.24,8.26,940000.0,8.24,8.27,8.24,8.26,940000.0
2011-03-15 11:10:00,8.26,8.27,8.25,8.26,846000.0,8.26,8.27,8.25,8.26,846000.0
2011-03-15 11:15:00,8.26,8.27,8.25,8.26,894000.0,8.26,8.27,8.25,8.26,894000.0
2011-03-15 11:20:00,8.26,8.3,8.26,8.27,1710000.0,8.26,8.3,8.26,8.27,1710000.0
2011-03-15 11:25:00,8.27,8.29,8.27,8.28,650000.0,8.27,8.29,8.27,8.28,650000.0
2011-03-15 11:30:00,8.28,8.3,8.28,8.29,1596000.0,8.28,8.3,8.28,8.29,1596000.0
2011-03-15 11:35:00,8.29,8.31,8.29,8.31,1142000.0,8.29,8.31,8.29,8.31,1142000.0
2011-03-15 11:40:00,8.31,8.32,8.3,8.31,1336000.0,8.31,8.32,8.3,8.31,1336000.0
2011-03-15 11:45:00,8.31,8.31,8.3,8.3,930000.0,8.31,8.31,8.3,8.3,930000.0
2011-03-15 11:50:00,8.3,8.3,8.28,8.3,1142000.0,8.3,8.3,8.28,8.3,1142000.0
2011-03-15 11:55:00,8.3,8.33,8.3,8.32,1132000.0,8.3,8.33,8.3,8.32,1132000.0
2011-03-15 12:00:00,8.32,8.34,8.31,8.34,1082000.0,8.32,8.34,8.31,8.34,1082000.0
2011-03-15 12:05:00,8.34,8.34,8.32,8.33,780000.0,8.34,8.34,8.32,8.33,780000.0
2011-03-15 12:10:00,8.33,8.33,8.31,8.32,706000.0,8.33,8.33,8.31,8.32,706000.0
2011-03-15 12:15:00,8.32,8.32,8.3,8.31,658000.0,8.32,8.32,8.3,8.31,658000.0
2011-03-15 12:20:00,8.31,8.32,8.3,8.31,606000.0,8.31,8.32,8.3,8.31,606000.0
2011-03-15 12:25:00,8.31,8.33,8.31,8.33,572000.0,8.31,8.33,8.31,8.33,572000.0
2011-03-15 12:30:00,8.33,8.33,8.3,8.3,1116000.0,8.33,8.33,8.3,8.3,1116000.0
2011-03-15 12:35:00,8.3,8.32,8.3,8.3,1030000.0,8.3,8.32,8.3,8.3,1030000.0
2011-03-15 12:40:00,8.3,8.3,8.27,8.28,792000.0,8.3,8.3,8.27,8.28,792000.0
2011-03-15 12:45:00,8.28,8.28,8.25,8.28,922000.0,8.28,8.28,8.25,8.28,922000.0
2011-03-15 12:50:00,8.28,8.31,8.28,8.3,742000.0,8.28,8.31,8.28,8.3,742000.0
2011-03-15 12:55:00,8.3,8.3,8.29,8.3,458000.0,8.3,8.3,8.29,8.3,458000.0
2011-03-15 13:00:00,8.3,8.31,8.28,8.29,470000.0,8.3,8.31,8.28,8.29,470000.0
2011-03-15 13:05:00,8.29,8.29,8.28,8.28,328000.0,8.29,8.29,8.28,8.28,328000.0
2011-03-15 13:10:00,8.28,8.29,8.28,8.29,424000.0,8.28,8.29,8.28,8.29,424000.0
2011-03-15 13:15:00,8.29,8.29,8.28,8.28,356000.0,8.29,8.29,8.28,8.28,356000.0
2011-03-15 13:20:00,8.28,8.3,8.28,8.29,446000.0,8.28,8.3,8.28,8.29,446000.0
2011-03-15 13:25:00,8.29,8.3,8.29,8.29,386000.0,8.29,8.3,8.29,8.29,386000.0
2011-03-15 13:30:00,8.29,8.3,8.29,8.3,366000.0,8.29,8.3,8.29,8.3,366000.0
2011-03-15 13:35:00,8.3,8.3,8.29,8.3,380000.0,8.3,8.3,8.29,8.3,380000.0
2011-03-15 13:40:00,8.3,8.31,8.29,8.29,592000.0,8.3,8.31,8.29,8.29,592000.0
2011-03-15 13:45:00,8.29,8.29,8.28,8.29,876000.0,8.29,8.29,8.28,8.29,876000.0
2011-03-15 13:50:00,8.29,8.29,8.29,8.29,190000.0,8.29,8.29,8.29,8.29,190000.0
2011-03-15 13:55:00,8.29,8.3,8.29,8.29,172000.0,8.29,8.3,8.29,8.29,172000.0
2011-03-15 14:00:00,8.29,8.3,8.29,8.29,346000.0,8.29,8.3,8.29,8.29,346000.0
2011-03-15 14:05:00,8.29,8.3,8.29,8.29,206000.0,8.29,8.3,8.29,8.29,206000.0
2011-03-15 14:10:00,8.29,8.31,8.29,8.3,540000.0,8.29,8.31,8.29,8.3,540000.0
2011-03-15 14:15:00,8.3,8.32,8.28,8.28,1064000.0,8.3,8.32,8.28,8.28,1064000.0
2011-03-15 14:20:00,8.28,8.32,8.28,8.32,736000.0,8.28,8.32,8.28,8.32,736000.0
2011-03-15 14:25:00,8.32,8.34,8.3,8.33,1054000.0,8.32,8.34,8.3,8.33,1054000.0
2011-03-15 14:30:00,8.33,8.34,8.33,8.33,1134000.0,8.33,8.34,8.33,8.33,1134000.0
2011-03-15 14:35:00,8.33,8.33,8.31,8.31,690000.0,8.33,8.33,8.31,8.31,690000.0
2011-03-15 14:40:00,8.31,8.33,8.31,8.33,670000.0,8.31,8.33,8.31,8.33,670000.0
2011-03-15 14:45:00,8.33,8.34,8.31,8.32,860000.0,8.33,8.34,8.31,8.32,860000.0
2011-03-15 14:50:00,8.32,8.33,8.3,8.3,636000.0,8.32,8.33,8.3,8.3,636000.0
2011-03-15 14:55:00,8.3,8.31,8.29,8.29,966000.0,8.3,8.31,8.29,8.29,966000.0
2011-03-15 15:00:00,8.29,8.3,8.29,8.3,940000.0,8.29,8.3,8.29,8.3,940000.0
2011-03-15 15:05:00,8.3,8.31,8.29,8.3,838000.0,8.3,8.31,8.29,8.3,838000.0
2011-03-15 15:10:00,8.3,8.31,8.28,8.28,650000.0,8.3,8.31,8.28,8.28,650000.0
2011-03-15 15:15:00,8.28,8.3,8.28,8.29,812000.0,8.28,8.3,8.28,8.29,812000.0
2011-03-15 15:20:00,8.29,8.33,8.29,8.32,1170000.0,8.29,8.33,8.29,8.32,1170000.0
2011-03-15 15:25:00,8.32,8.32,8.31,8.32,640000.0,8.32,8.32,8.31,8.32,640000.0
2011-03-15 15:30:00,8.32,8.33,8.29,8.3,976000.0,8.32,8.33,8.29,8.3,976000.0
2011-03-15 15:35:00,8.29,8.3,8.28,8.3,1084000.0,8.29,8.3,8.28,8.3,1084000.0
2011-03-15 15:40:00,8.3,8.33,8.3,8.32,950000.0,8.3,8.33,8.3,8.32,950000.0
2011-03-15 15:45:00,8.32,8.32,8.29,8.3,1384000.0,8.32,8.32,8.29,8.3,1384000.0
2011-03-15 15:50:00,8.3,8.3,8.28,8.3,2112000.0,8.3,8.3,8.28,8.3,2112000.0
2011-03-15 15:55:00,8.3,8.3,8.25,8.25,3926000.0,8.3,8.3,8.25,8.25,3926000.0
2011-03-16 09:30:00,8.24,8.28,8.2,8.26,2818000.0,8.24,8.28,8.2,8.26,2818000.0
2011-03-16 09:35:00,8.26,8.28,8.23,8.26,1758000.0,8.26,8.28,8.23,8.26,1758000.0
2011-03-16 09:40:00,8.26,8.33,8.24,8.32,3694000.0,8.26,8.33,8.24,8.32,3694000.0
2011-03-16 09:45:00,8.32,8.34,8.28,8.29,1894000.0,8.32,8.34,8.28,8.29,1894000.0
2011-03-16 09:50:00,8.3,8.33,8.29,8.32,1330000.0,8.3,8.33,8.29,8.32,1330000.0
2011-03-16 09:55:00,8.32,8.34,8.31,8.31,1890000.0,8.32,8.34,8.31,8.31,1890000.0
2011-03-16 10:00:00,8.31,8.36,8.31,8.34,2208000.0,8.31,8.36,8.31,8.34,2208000.0
2011-03-16 10:05:00,8.35,8.38,8.34,8.36,1518000.0,8.35,8.38,8.34,8.36,1518000.0
2011-03-16 10:10:00,8.36,8.37,8.35,8.35,1522000.0,8.36,8.37,8.35,8.35,1522000.0
2011-03-16 10:15:00,8.35,8.37,8.33,8.37,1688000.0,8.35,8.37,8.33,8.37,1688000.0
2011-03-16 10:20:00,8.37,8.37,8.33,8.35,1132000.0,8.37,8.37,8.33,8.35,1132000.0
2011-03-16 10:25:00,8.35,8.36,8.33,8.36,724000.0,8.35,8.36,8.33,8.36,724000.0
2011-03-16 10:30:00,8.36,8.36,8.34,8.35,730000.0,8.36,8.36,8.34,8.35,730000.0
2011-03-16 10:35:00,8.35,8.37,8.34,8.37,828000.0,8.35,8.37,8.34,8.37,828000.0
2011-03-16 10:40:00,8.36,8.39,8.36,8.37,1186000.0,8.36,8.39,8.36,8.37,1186000.0
2011-03-16 10:45:00,8.38,8.4,8.37,8.4,1090000.0,8.38,8.4,8.37,8.4,1090000.0
2011-03-16 10:50:00,8.39,8.41,8.39,8.4,1154000.0,8.39,8.41,8.39,8.4,1154000.0
2011-03-16 10:55:00,8.39,8.4,8.33,8.33,2040000.0,8.39,8.4,8.33,8.33,2040000.0
2011-03-16 11:00:00,8.33,8.34,8.25,8.3,4118000.0,8.33,8.34,8.25,8.3,4118000.0
2011-03-16 11:05:00,8.3,8.33,8.26,8.32,3088000.0,8.3,8.33,8.26,8.32,3088000.0
2011-03-16 11:10:00,8.32,8.33,8.3,8.31,1802000.0,8.32,8.33,8.3,8.31,1802000.0
2011-03-16 11:15:00,8.32,8.32,8.3,8.3,1038000.0,8.32,8.32,8.3,8.3,1038000.0
2011-03-16 11:20:00,8.3,8.31,8.29,8.29,654000.0,8.3,8.31,8.29,8.29,654000.0
2011-03-16 11:25:00,8.3,8.31,8.29,8.31,622000.0,8.3,8.31,8.29,8.31,622000.0
2011-03-16 11:30:00,8.31,8.32,8.3,8.31,838000.0,8.31,8.32,8.3,8.31,838000.0
2011-03-16 11:35:00,8.3,8.31,8.28,8.29,1186000.0,8.3,8.31,8.28,8.29,1186000.0
2011-03-16 11:40:00,8.29,8.3,8.29,8.29,748000.0,8.29,8.3,8.29,8.29,748000.0
2011-03-16 11:45:00,8.29,8.29,8.26,8.28,1130000.0,8.29,8.29,8.26,8.28,1130000.0
2011-03-16 11:50:00,8.28,8.28,8.25,8.25,886000.0,8.28,8.28,8.25,8.25,886000.0
2011-03-16 11:55:00,8.25,8.27,8.24,8.25,1128000.0,8.25,8.27,8.24,8.25,1128000.0
2011-03-16 12:00:00,8.25,8.26,8.22,8.23,966000.0,8.25,8.26,8.22,8.23,966000.0
2011-03-16 12:05:00,8.23,8.25,8.23,8.23,656000.0,8.23,8.25,8.23,8.23,656000.0
2011-03-16 12:10:00,8.24,8.27,8.24,8.24,800000.0,8.24,8.27,8.24,8.24,800000.0
2011-03-16 12:15:00,8.24,8.25,8.23,8.24,814000.0,8.24,8.25,8.23,8.24,814000.0
2011-03-16 12:20:00,8.24,8.26,8.23,8.26,676000.0,8.24,8.26,8.23,8.26,676000.0
2011-03-16 12:25:00,8.26,8.28,8.26,8.28,828000.0,8.26,8.28,8.26,8.28,828000.0
2011-03-16 12:30:00,8.28,8.28,8.26,8.27,842000.0,8.28,8.28,8.26,8.27,842000.0
2011-03-16 12:35:00,8.27,8.27,8.24,8.24,806000.0,8.27,8.27,8.24,8.24,806000.0
2011-03-16 12:40:00,8.24,8.26,8.23,8.24,648000.0,8.24,8.26,8.23,8.24,648000.0
2011-03-16 12:45:00,8.24,8.28,8.24,8.27,460000.0,8.24,8.28,8.24,8.27,460000.0
2011-03-16 12:50:00,8.27,8.28,8.25,8.26,534000.0,8.27,8.28,8.25,8.26,534000.0
2011-03-16 12:55:00,8.26,8.27,8.25,8.27,314000.0,8.26,8.27,8.25,8.27,314000.0
2011-03-16 13:00:00,8.27,8.28,8.27,8.27,738000.0,8.27,8.28,8.27,8.27,738000.0
2011-03-16 13:05:00,8.27,8.28,8.26,8.26,506000.0,8.27,8.28,8.26,8.26,506000.0
2011-03-16 13:10:00,8.26,8.27,8.25,8.26,982000.0,8.26,8.27,8.25,8.26,982000.0
2011-03-16 13:15:00,8.26,8.27,8.25,8.26,654000.0,8.26,8.27,8.25,8.26,654000.0
2011-03-16 13:20:00,8.26,8.27,8.25,8.25,1058000.0,8.26,8.27,8.25,8.25,1058000.0
2011-03-16 13:25:00,8.25,8.26,8.24,8.25,574000.0,8.25,8.26,8.24,8.25,574000.0
2011-03-16 13:30:00,8.25,8.26,8.24,8.24,410000.0,8.25,8.26,8.24,8.24,410000.0
2011-03-16 13:35:00,8.25,8.25,8.22,8.22,992000.0,8.25,8.25,8.22,8.22,992000.0
2011-03-16 13:40:00,8.22,8.23,8.21,8.22,1304000.0,8.22,8.23,8.21,8.22,1304000.0
2011-03-16 13:45:00,8.22,8.23,8.22,8.23,500000.0,8.22,8.23,8.22,8.23,500000.0
2011-03-16 13:50:00,8.23,8.24,8.22,8.22,356000.0,8.23,8.24,8.22,8.22,356000.0
2011-03-16 13:55:00,8.23,8.24,8.22,8.23,354000.0,8.23,8.24,8.22,8.23,354000.0
2011-03-16 14:00:00,8.23,8.23,8.2,8.21,932000.0,8.23,8.23,8.2,8.21,932000.0
2011-03-16 14:05:00,8.21,8.21,8.17,8.19,1520000.0,8.21,8.21,8.17,8.19,1520000.0
2011-03-16 14:10:00,8.19,8.19,8.15,8.18,1432000.0,8.19,8.19,8.15,8.18,1432000.0
2011-03-16 14:15:00,8.18,8.18,8.14,8.14,1354000.0,8.18,8.18,8.14,8.14,1354000.0
2011-03-16 14:20:00,8.15,8.2,8.14,8.19,1052000.0,8.15,8.2,8.14,8.19,1052000.0
2011-03-16 14:25:00,8.19,8.22,8.19,8.21,988000.0,8.19,8.22,8.19,8.21,988000.0
2011-03-16 14:30:00,8.21,8.23,8.21,8.22,996000.0,8.21,8.23,8.21,8.22,996000.0
2011-03-16 14:35:00,8.22,8.26,8.22,8.25,822000.0,8.22,8.26,8.22,8.25,822000.0
2011-03-16 14:40:00,8.25,8.29,8.25,8.26,1604000.0,8.25,8.29,8.25,8.26,1604000.0
2011-03-16 14:45:00,8.26,8.29,8.25,8.27,1114000.0,8.26,8.29,8.25,8.27,1114000.0
2011-03-16 14:50:00,8.27,8.29,8.26,8.27,1036000.0,8.27,8.29,8.26,8.27,1036000.0
2011-03-16 14:55:00,8.27,8.29,8.26,8.26,944000.0,8.27,8.29,8.26,8.26,944000.0
2011-03-16 15:00:00,8.26,8.28,8.25,8.27,1316000.0,8.26,8.28,8.25,8.27,1316000.0
2011-03-16 15:05:00,8.27,8.27,8.25,8.26,872000.0,8.27,8.27,8.25,8.26,872000.0
2011-03-16 15:10:00,8.26,8.28,8.26,8.26,822000.0,8.26,8.28,8.26,8.26,822000.0
2011-03-16 15:15:00,8.26,8.28,8.25,8.26,1290000.0,8.26,8.28,8.25,8.26,1290000.0
2011-03-16 15:20:00,8.27,8.28,8.25,8.26,734000.0,8.27,8.28,8.25,8.26,734000.0
2011-03-16 15:25:00,8.25,8.27,8.21,8.23,1670000.0,8.25,8.27,8.21,8.23,1670000.0
2011-03-16 15:30:00,8.23,8.24,8.21,8.23,1624000.0,8.23,8.24,8.21,8.23,1624000.0
2011-03-16 15:35:00,8.23,8.25,8.23,8.23,1402000.0,8.23,8.25,8.23,8.23,1402000.0
2011-03-16 15:40:00,8.23,8.27,8.22,8.26,1226000.0,8.23,8.27,8.22,8.26,1226000.0
2011-03-16 15:45:00,8.26,8.26,8.23,8.25,1780000.0,8.26,8.26,8.23,8.25,1780000.0
2011-03-16 15:50:00,8.25,8.25,8.23,8.24,2566000.0,8.25,8.25,8.23,8.24,2566000.0
2011-03-16 15:55:00,8.24,8.26,8.22,8.24,5586000.0,8.24,8.26,8.22,8.24,5586000.0
2011-03-17 09:30:00,8.3,8.32,8.25,8.25,5530000.0,8.3,8.32,8.25,8.25,5530000.0
2011-03-17 09:35:00,8.25,8.25,8.2,8.23,3728000.0,8.25,8.25,8.2,8.23,3728000.0
2011-03-17 09:40:00,8.23,8.23,8.18,8.19,2772000.0,8.23,8.23,8.18,8.19,2772000.0
2011-03-17 09:45:00,8.19,8.2,8.16,8.18,2904000.0,8.19,8.2,8.16,8.18,2904000.0
2011-03-17 09:50:00,8.18,8.19,8.17,8.18,2022000.0,8.18,8.19,8.17,8.18,2022000.0
2011-03-17 09:55:00,8.18,8.22,8.18,8.19,1442000.0,8.18,8.22,8.18,8.19,1442000.0
2011-03-17 10:00:00,8.19,8.22,8.18,8.19,2224000.0,8.19,8.22,8.18,8.19,2224000.0
2011-03-17 10:05:00,8.2,8.2,8.18,8.2,808000.0,8.2,8.2,8.18,8.2,808000.0
2011-03-17 10:10:00,8.2,8.2,8.17,8.18,1554000.0,8.2,8.2,8.17,8.18,1554000.0
2011-03-17 10:15:00,8.18,8.23,8.18,8.22,1916000.0,8.18,8.23,8.18,8.22,1916000.0
2011-03-17 10:20:00,8.23,8.23,8.2,8.21,1230000.0,8.23,8.23,8.2,8.21,1230000.0
2011-03-17 10:25:00,8.21,8.25,8.21,8.24,1458000.0,8.21,8.25,8.21,8.24,1458000.0
2011-03-17 10:30:00,8.24,8.27,8.23,8.26,1244000.0,8.24,8.27,8.23,8.26,1244000.0
2011-03-17 10:35:00,8.26,8.27,8.25,8.26,810000.0,8.26,8.27,8.25,8.26,810000.0
2011-03-17 10:40:00,8.26,8.27,8.24,8.27,952000.0,8.26,8.27,8.24,8.27,952000.0
2011-03-17 10:45:00,8.27,8.28,8.26,8.27,1082000.0,8.27,8.28,8.26,8.27,1082000.0
2011-03-17 10:50:00,8.27,8.27,8.26,8.27,720000.0,8.27,8.27,8.26,8.27,720000.0
2011-03-17 10:55:00,8.27,8.3,8.26,8.29,1050000.0,8.27,8.3,8.26,8.29,1050000.0
2011-03-17 11:00:00,8.29,8.3,8.28,8.29,1250000.0,8.29,8.3,8.28,8.29,1250000.0
2011-03-17 11:05:00,8.29,8.3,8.28,8.29,896000.0,8.29,8.3,8.28,8.29,896000.0
2011-03-17 11:10:00,8.29,8.29,8.28,8.29,804000.0,8.29,8.29,8.28,8.29,804000.0
2011-03-17 11:15:00,8.29,8.3,8.28,8.29,1538000.0,8.29,8.3,8.28,8.29,1538000.0
2011-03-17 11:20:00,8.28,8.29,8.28,8.29,1470000.0,8.28,8.29,8.28,8.29,1470000.0
2011-03-17 11:25:00,8.29,8.29,8.24,8.25,2354000.0,8.29,8.29,8.24,8.25,2354000.0
2011-03-17 11:30:00,8.25,8.27,8.24,8.27,920000.0,8.25,8.27,8.24,8.27,920000.0
2011-03-17 11:35:00,8.27,8.28,8.27,8.28,568000.0,8.27,8.28,8.27,8.28,568000.0
2011-03-17 11:40:00,8.27,8.28,8.27,8.27,510000.0,8.27,8.28,8.27,8.27,510000.0
2011-03-17 11:45:00,8.27,8.27,8.24,8.26,1262000.0,8.27,8.27,8.24,8.26,1262000.0
2011-03-17 11:50:00,8.26,8.27,8.25,8.26,1144000.0,8.26,8.27,8.25,8.26,1144000.0
2011-03-17 11:55:00,8.26,8.27,8.25,8.25,562000.0,8.26,8.27,8.25,8.25,562000.0
2011-03-17 12:00:00,8.25,8.25,8.24,8.24,794000.0,8.25,8.25,8.24,8.24,794000.0
2011-03-17 12:05:00,8.24,8.26,8.24,8.26,602000.0,8.24,8.26,8.24,8.26,602000.0
2011-03-17 12:10:00,8.26,8.26,8.25,8.25,690000.0,8.26,8.26,8.25,8.25,690000.0
2011-03-17 12:15:00,8.25,8.26,8.24,8.24,442000.0,8.25,8.26,8.24,8.24,442000.0
2011-03-17 12:20:00,8.24,8.24,8.22,8.22,1424000.0,8.24,8.24,8.22,8.22,1424000.0
2011-03-17 12:25:00,8.22,8.23,8.22,8.22,720000.0,8.22,8.23,8.22,8.22,720000.0
2011-03-17 12:30:00,8.22,8.24,8.22,8.24,404000.0,8.22,8.24,8.22,8.24,404000.0
2011-03-17 12:35:00,8.24,8.24,8.22,8.22,1210000.0,8.24,8.24,8.22,8.22,1210000.0
2011-03-17 12:40:00,8.22,8.23,8.22,8.22,1434000.0,8.22,8.23,8.22,8.22,1434000.0
2011-03-17 12:45:00,8.22,8.23,8.2,8.22,1100000.0,8.22,8.23,8.2,8.22,1100000.0
2011-03-17 12:50:00,8.22,8.22,8.21,8.22,486000.0,8.22,8.22,8.21,8.22,486000.0
2011-03-17 12:55:00,8.22,8.22,8.21,8.21,852000.0,8.22,8.22,8.21,8.21,852000.0
2011-03-17 13:00:00,8.21,8.22,8.2,8.21,1136000.0,8.21,8.22,8.2,8.21,1136000.0
2011-03-17 13:05:00,8.21,8.22,8.21,8.21,390000.0,8.21,8.22,8.21,8.21,390000.0
2011-03-17 13:10:00,8.21,8.22,8.21,8.22,840000.0,8.21,8.22,8.21,8.22,840000.0
2011-03-17 13:15:00,8.22,8.23,8.21,8.21,828000.0,8.22,8.23,8.21,8.21,828000.0
2011-03-17 13:20:00,8.21,8.21,8.19,8.19,1482000.0,8.21,8.21,8.19,8.19,1482000.0
2011-03-17 13:25:00,8.19,8.19,8.17,8.18,1862000.0,8.19,8.19,8.17,8.18,1862000.0
2011-03-17 13:30:00,8.17,8.18,8.16,8.17,1376000.0,8.17,8.18,8.16,8.17,1376000.0
2011-03-17 13:35:00,8.17,8.18,8.15,8.16,2476000.0,8.17,8.18,8.15,8.16,2476000.0
2011-03-17 13:40:00,8.17,8.18,8.16,8.17,1586000.0,8.17,8.18,8.16,8.17,1586000.0
2011-03-17 13:45:00,8.17,8.17,8.16,8.16,776000.0,8.17,8.17,8.16,8.16,776000.0
2011-03-17 13:50:00,8.16,8.16,8.14,8.14,1598000.0,8.16,8.16,8.14,8.14,1598000.0
2011-03-17 13:55:00,8.14,8.17,8.14,8.16,1700000.0,8.14,8.17,8.14,8.16,1700000.0
2011-03-17 14:00:00,8.16,8.16,8.15,8.16,622000.0,8.16,8.16,8.15,8.16,622000.0
2011-03-17 14:05:00,8.16,8.16,8.14,8.14,856000.0,8.16,8.16,8.14,8.14,856000.0
2011-03-17 14:10:00,8.14,8.14,8.13,8.13,1348000.0,8.14,8.14,8.13,8.13,1348000.0
2011-03-17 14:15:00,8.13,8.14,8.12,8.13,1360000.0,8.13,8.14,8.12,8.13,1360000.0
2011-03-17 14:20:00,8.13,8.13,8.12,8.13,1324000.0,8.13,8.13,8.12,8.13,1324000.0
2011-03-17 14:25:00,8.13,8.14,8.12,8.12,984000.0,8.13,8.14,8.12,8.12,984000.0
2011-03-17 14:30:00,8.12,8.13,8.12,8.13,1858000.0,8.12,8.13,8.12,8.13,1858000.0
2011-03-17 14:35:00,8.13,8.13,8.12,8.12,1300000.0,8.13,8.13,8.12,8.12,1300000.0
2011-03-17 14:40:00,8.12,8.13,8.12,8.12,1112000.0,8.12,8.13,8.12,8.12,1112000.0
2011-03-17 14:45:00,8.12,8.12,8.1,8.12,2324000.0,8.12,8.12,8.1,8.12,2324000.0
2011-03-17 14:50:00,8.12,8.13,8.11,8.13,1324000.0,8.12,8.13,8.11,8.13,1324000.0
2011-03-17 14:55:00,8.13,8.13,8.11,8.11,1214000.0,8.13,8.13,8.11,8.11,1214000.0
2011-03-17 15:00:00,8.11,8.11,8.1,8.11,1916000.0,8.11,8.11,8.1,8.11,1916000.0
2011-03-17 15:05:00,8.11,8.11,8.1,8.1,1480000.0,8.11,8.11,8.1,8.1,1480000.0
2011-03-17 15:10:00,8.1,8.11,8.09,8.09,2432000.0,8.1,8.11,8.09,8.09,2432000.0
2011-03-17 15:15:00,8.09,8.1,8.07,8.08,3168000.0,8.09,8.1,8.07,8.08,3168000.0
2011-03-17 15:20:00,8.08,8.09,8.07,8.07,1800000.0,8.08,8.09,8.07,8.07,1800000.0
2011-03-17 15:25:00,8.08,8.08,8.05,8.05,2858000.0,8.08,8.08,8.05,8.05,2858000.0
2011-03-17 15:30:00,8.05,8.07,8.04,8.06,2390000.0,8.05,8.07,8.04,8.06,2390000.0
2011-03-17 15:35:00,8.06,8.08,8.05,8.08,2514000.0,8.06,8.08,8.05,8.08,2514000.0
2011-03-17 15:40:00,8.08,8.08,8.05,8.05,2198000.0,8.08,8.08,8.05,8.05,2198000.0
2011-03-17 15:45:00,8.05,8.09,8.05,8.08,3390000.0,8.05,8.09,8.05,8.08,3390000.0
2011-03-17 15:50:00,8.08,8.08,8.05,8.07,2662000.0,8.08,8.08,8.05,8.07,2662000.0
2011-03-17 15:55:00,8.07,8.07,8.04,8.05,5672000.0,8.07,8.07,8.04,8.05,5672000.0
2011-03-18 09:30:00,8.07,8.13,8.03,8.13,21000000.0,8.07,8.13,8.03,8.13,21000000.0
2011-03-18 09:35:00,8.13,8.14,8.11,8.13,5140000.0,8.13,8.14,8.11,8.13,5140000.0
2011-03-18 09:40:00,8.13,8.16,8.12,8.15,3448000.0,8.13,8.16,8.12,8.15,3448000.0
2011-03-18 09:45:00,8.15,8.17,8.13,8.14,4950000.0,8.15,8.17,8.13,8.14,4950000.0
2011-03-18 09:50:00,8.14,8.16,8.12,8.15,2826000.0,8.14,8.16,8.12,8.15,2826000.0
2011-03-18 09:55:00,8.16,8.17,8.13,8.15,2794000.0,8.16,8.17,8.13,8.15,2794000.0
2011-03-18 10:00:00,8.15,8.16,8.12,8.13,2392000.0,8.15,8.16,8.12,8.13,2392000.0
2011-03-18 10:05:00,8.13,8.14,8.09,8.09,3690000.0,8.13,8.14,8.09,8.09,3690000.0
2011-03-18 10:10:00,8.09,8.1,8.08,8.09,3002000.0,8.09,8.1,8.08,8.09,3002000.0
2011-03-18 10:15:00,8.08,8.11,8.08,8.09,1638000.0,8.08,8.11,8.08,8.09,1638000.0
2011-03-18 10:20:00,8.09,8.09,8.05,8.07,2062000.0,8.09,8.09,8.05,8.07,2062000.0
2011-03-18 10:25:00,8.07,8.08,8.06,8.06,1148000.0,8.07,8.08,8.06,8.06,1148000.0
2011-03-18 10:30:00,8.06,8.07,8.04,8.05,2554000.0,8.06,8.07,8.04,8.05,2554000.0
2011-03-18 10:35:00,8.05,8.08,8.05,8.06,1468000.0,8.05,8.08,8.05,8.06,1468000.0
2011-03-18 10:40:00,8.07,8.1,8.06,8.1,1506000.0,8.07,8.1,8.06,8.1,1506000.0
2011-03-18 10:45:00,8.1,8.1,8.07,8.08,1782000.0,8.1,8.1,8.07,8.08,1782000.0
2011-03-18 10:50:00,8.08,8.09,8.08,8.09,952000.0,8.08,8.09,8.08,8.09,952000.0
2011-03-18 10:55:00,8.09,8.1,8.09,8.09,1442000.0,8.09,8.1,8.09,8.09,1442000.0
2011-03-18 11:00:00,8.09,8.1,8.08,8.09,1324000.0,8.09,8.1,8.08,8.09,1324000.0
2011-03-18 11:05:00,8.09,8.1,8.08,8.08,710000.0,8.09,8.1,8.08,8.08,710000.0
2011-03-18 11:10:00,8.08,8.09,8.07,8.09,692000.0,8.08,8.09,8.07,8.09,692000.0
2011-03-18 11:15:00,8.08,8.09,8.07,8.07,798000.0,8.08,8.09,8.07,8.07,798000.0
2011-03-18 11:20:00,8.07,8.09,8.07,8.09,866000.0,8.07,8.09,8.07,8.09,866000.0
2011-03-18 11:25:00,8.09,8.09,8.06,8.06,1336000.0,8.09,8.09,8.06,8.06,1336000.0
2011-03-18 11:30:00,8.06,8.08,8.06,8.06,756000.0,8.06,8.08,8.06,8.06,756000.0
2011-03-18 11:35:00,8.06,8.08,8.05,8.07,874000.0,8.06,8.08,8.05,8.07,874000.0
2011-03-18 11:40:00,8.08,8.09,8.06,8.07,1128000.0,8.08,8.09,8.06,8.07,1128000.0
2011-03-18 11:45:00,8.07,8.08,8.05,8.07,1058000.0,8.07,8.08,8.05,8.07,1058000.0
2011-03-18 11:50:00,8.07,8.08,8.06,8.07,962000.0,8.07,8.08,8.06,8.07,962000.0
2011-03-18 11:55:00,8.07,8.09,8.07,8.08,584000.0,8.07,8.09,8.07,8.08,584000.0
2011-03-18 12:00:00,8.08,8.08,8.06,8.08,2110000.0,8.08,8.08,8.06,8.08,2110000.0
2011-03-18 12:05:00,8.08,8.1,8.08,8.1,1054000.0,8.08,8.1,8.08,8.1,1054000.0
2011-03-18 12:10:00,8.1,8.1,8.09,8.1,702000.0,8.1,8.1,8.09,8.1,702000.0
2011-03-18 12:15:00,8.1,8.11,8.1,8.1,570000.0,8.1,8.11,8.1,8.1,570000.0
2011-03-18 12:20:00,8.1,8.15,8.1,8.14,2158000.0,8.1,8.15,8.1,8.14,2158000.0
2011-03-18 12:25:00,8.14,8.15,8.13,8.14,478000.0,8.14,8.15,8.13,8.14,478000.0
2011-03-18 12:30:00,8.14,8.15,8.13,8.15,560000.0,8.14,8.15,8.13,8.15,560000.0
2011-03-18 12:35:00,8.15,8.15,8.13,8.13,582000.0,8.15,8.15,8.13,8.13,582000.0
2011-03-18 12:40:00,8.13,8.14,8.12,8.13,444000.0,8.13,8.14,8.12,8.13,444000.0
2011-03-18 12:45:00,8.13,8.14,8.12,8.13,390000.0,8.13,8.14,8.12,8.13,390000.0
2011-03-18 12:50:00,8.14,8.14,8.13,8.13,398000.0,8.14,8.14,8.13,8.13,398000.0
2011-03-18 12:55:00,8.13,8.14,8.12,8.12,622000.0,8.13,8.14,8.12,8.12,622000.0
2011-03-18 13:00:00,8.13,8.14,8.12,8.14,470000.0,8.13,8.14,8.12,8.14,470000.0
2011-03-18 13:05:00,8.14,8.15,8.13,8.15,560000.0,8.14,8.15,8.13,8.15,560000.0
2011-03-18 13:10:00,8.15,8.15,8.14,8.14,608000.0,8.15,8.15,8.14,8.14,608000.0
2011-03-18 13:15:00,8.14,8.16,8.14,8.15,516000.0,8.14,8.16,8.14,8.15,516000.0
2011-03-18 13:20:00,8.15,8.15,8.14,8.15,374000.0,8.15,8.15,8.14,8.15,374000.0
2011-03-18 13:25:00,8.15,8.15,8.13,8.14,788000.0,8.15,8.15,8.13,8.14,788000.0
2011-03-18 13:30:00,8.14,8.15,8.14,8.15,598000.0,8.14,8.15,8.14,8.15,598000.0
2011-03-18 13:35:00,8.15,8.16,8.15,8.16,1064000.0,8.15,8.16,8.15,8.16,1064000.0
2011-03-18 13:40:00,8.16,8.17,8.15,8.16,818000.0,8.16,8.17,8.15,8.16,818000.0
2011-03-18 13:45:00,8.15,8.17,8.15,8.16,858000.0,8.15,8.17,8.15,8.16,858000.0
2011-03-18 13:50:00,8.16,8.18,8.16,8.16,1790000.0,8.16,8.18,8.16,8.16,1790000.0
2011-03-18 13:55:00,8.16,8.17,8.14,8.15,1162000.0,8.16,8.17,8.14,8.15,1162000.0
2011-03-18 14:00:00,8.15,8.15,8.13,8.14,710000.0,8.15,8.15,8.13,8.14,710000.0
2011-03-18 14:05:00,8.14,8.15,8.14,8.14,638000.0,8.14,8.15,8.14,8.14,638000.0
2011-03-18 14:10:00,8.14,8.15,8.13,8.13,642000.0,8.14,8.15,8.13,8.13,642000.0
2011-03-18 14:15:00,8.13,8.13,8.11,8.11,1186000.0,8.13,8.13,8.11,8.11,1186000.0
2011-03-18 14:20:00,8.11,8.13,8.11,8.12,622000.0,8.11,8.13,8.11,8.12,622000.0
2011-03-18 14:25:00,8.12,8.12,8.11,8.12,648000.0,8.12,8.12,8.11,8.12,648000.0
2011-03-18 14:30:00,8.12,8.13,8.11,8.11,904000.0,8.12,8.13,8.11,8.11,904000.0
2011-03-18 14:35:00,8.11,8.13,8.11,8.12,856000.0,8.11,8.13,8.11,8.12,856000.0
2011-03-18 14:40:00,8.12,8.13,8.11,8.11,910000.0,8.12,8.13,8.11,8.11,910000.0
2011-03-18 14:45:00,8.11,8.11,8.09,8.11,1222000.0,8.11,8.11,8.09,8.11,1222000.0
2011-03-18 14:50:00,8.11,8.11,8.09,8.09,1048000.0,8.11,8.11,8.09,8.09,1048000.0
2011-03-18 14:55:00,8.09,8.1,8.06,8.07,1248000.0,8.09,8.1,8.06,8.07,1248000.0
2011-03-18 15:00:00,8.07,8.08,8.07,8.07,880000.0,8.07,8.08,8.07,8.07,880000.0
2011-03-18 15:05:00,8.07,8.07,8.05,8.06,1436000.0,8.07,8.07,8.05,8.06,1436000.0
2011-03-18 15:10:00,8.06,8.07,8.05,8.06,1392000.0,8.06,8.07,8.05,8.06,1392000.0
2011-03-18 15:15:00,8.06,8.07,8.05,8.06,1202000.0,8.06,8.07,8.05,8.06,1202000.0
2011-03-18 15:20:00,8.07,8.08,8.06,8.07,1936000.0,8.07,8.08,8.06,8.07,1936000.0
2011-03-18 15:25:00,8.07,8.07,8.06,8.07,1202000.0,8.07,8.07,8.06,8.07,1202000.0
2011-03-18 15:30:00,8.07,8.08,8.07,8.08,2220000.0,8.07,8.08,8.07,8.08,2220000.0
2011-03-18 15:35:00,8.08,8.08,8.07,8.08,2058000.0,8.08,8.08,8.07,8.08,2058000.0
2011-03-18 15:40:00,8.08,8.08,8.06,8.06,1324000.0,8.08,8.08,8.06,8.06,1324000.0
2011-03-18 15:45:00,8.06,8.08,8.05,8.06,2036000.0,8.06,8.08,8.05,8.06,2036000.0
2011-03-18 15:50:00,8.06,8.08,8.06,8.07,2522000.0,8.06,8.08,8.06,8.07,2522000.0
2011-03-18 15:55:00,8.07,8.09,8.07,8.09,8300000.0,8.07,8.09,8.07,8.09,8300000.0
2011-03-21 09:30:00,8.18,8.19,8.1,8.1,3780000.0,8.18,8.19,8.1,8.1,3780000.0
2011-03-21 09:35:00,8.1,8.13,8.09,8.11,2512000.0,8.1,8.13,8.09,8.11,2512000.0
2011-03-21 09:40:00,8.11,8.13,8.09,8.12,1462000.0,8.11,8.13,8.09,8.12,1462000.0
2011-03-21 09:45:00,8.13,8.16,8.09,8.12,3024000.0,8.13,8.16,8.09,8.12,3024000.0
2011-03-21 09:50:00,8.13,8.14,8.11,8.12,1738000.0,8.13,8.14,8.11,8.12,1738000.0
2011-03-21 09:55:00,8.12,8.15,8.12,8.14,1332000.0,8.12,8.15,8.12,8.14,1332000.0
2011-03-21 10:00:00,8.14,8.14,8.12,8.13,1204000.0,8.14,8.14,8.12,8.13,1204000.0
2011-03-21 10:05:00,8.13,8.18,8.13,8.15,1496000.0,8.13,8.18,8.13,8.15,1496000.0
2011-03-21 10:10:00,8.15,8.19,8.15,8.18,1516000.0,8.15,8.19,8.15,8.18,1516000.0
2011-03-21 10:15:00,8.18,8.18,8.17,8.17,1152000.0,8.18,8.18,8.17,8.17,1152000.0
2011-03-21 10:20:00,8.17,8.18,8.16,8.18,1978000.0,8.17,8.18,8.16,8.18,1978000.0
2011-03-21 10:25:00,8.18,8.19,8.17,8.19,1308000.0,8.18,8.19,8.17,8.19,1308000.0
2011-03-21 10:30:00,8.19,8.21,8.18,8.21,2308000.0,8.19,8.21,8.18,8.21,2308000.0
2011-03-21 10:35:00,8.21,8.24,8.21,8.22,1924000.0,8.21,8.24,8.21,8.22,1924000.0
2011-03-21 10:40:00,8.22,8.25,8.22,8.24,1586000.0,8.22,8.25,8.22,8.24,1586000.0
2011-03-21 10:45:00,8.24,8.27,8.24,8.26,2192000.0,8.24,8.27,8.24,8.26,2192000.0
2011-03-21 10:50:00,8.27,8.27,8.25,8.26,2048000.0,8.27,8.27,8.25,8.26,2048000.0
2011-03-21 10:55:00,8.26,8.27,8.26,8.26,1560000.0,8.26,8.27,8.26,8.26,1560000.0
2011-03-21 11:00:00,8.26,8.28,8.26,8.28,1742000.0,8.26,8.28,8.26,8.28,1742000.0
2011-03-21 11:05:00,8.28,8.29,8.28,8.28,1174000.0,8.28,8.29,8.28,8.28,1174000.0
2011-03-21 11:10:00,8.28,8.29,8.28,8.28,728000.0,8.28,8.29,8.28,8.28,728000.0
2011-03-21 11:15:00,8.28,8.29,8.27,8.27,1076000.0,8.28,8.29,8.27,8.27,1076000.0
2011-03-21 11:20:00,8.27,8.27,8.25,8.25,990000.0,8.27,8.27,8.25,8.25,990000.0
2011-03-21 11:25:00,8.26,8.26,8.24,8.25,670000.0,8.26,8.26,8.24,8.25,670000.0
2011-03-21 11:30:00,8.25,8.26,8.25,8.25,538000.0,8.25,8.26,8.25,8.25,538000.0
2011-03-21 11:35:00,8.24,8.25,8.24,8.25,488000.0,8.24,8.25,8.24,8.25,488000.0
2011-03-21 11:40:00,8.25,8.26,8.24,8.26,454000.0,8.25,8.26,8.24,8.26,454000.0
2011-03-21 11:45:00,8.25,8.26,8.25,8.25,404000.0,8.25,8.26,8.25,8.25,404000.0
2011-03-21 11:50:00,8.25,8.26,8.24,8.25,374000.0,8.25,8.26,8.24,8.25,374000.0
2011-03-21 11:55:00,8.25,8.25,8.24,8.24,280000.0,8.25,8.25,8.24,8.24,280000.0
2011-03-21 12:00:00,8.24,8.25,8.24,8.25,452000.0,8.24,8.25,8.24,8.25,452000.0
2011-03-21 12:05:00,8.25,8.25,8.24,8.25,232000.0,8.25,8.25,8.24,8.25,232000.0
2011-03-21 12:10:00,8.25,8.25,8.24,8.25,504000.0,8.25,8.25,8.24,8.25,504000.0
2011-03-21 12:15:00,8.25,8.25,8.25,8.25,532000.0,8.25,8.25,8.25,8.25,532000.0
2011-03-21 12:20:00,8.25,8.25,8.25,8.25,478000.0,8.25,8.25,8.25,8.25,478000.0
2011-03-21 12:25:00,8.25,8.25,8.24,8.25,426000.0,8.25,8.25,8.24,8.25,426000.0
2011-03-21 12:30:00,8.25,8.25,8.23,8.24,900000.0,8.25,8.25,8.23,8.24,900000.0
2011-03-21 12:35:00,8.24,8.24,8.23,8.24,826000.0,8.24,8.24,8.23,8.24,826000.0
2011-03-21 12:40:00,8.23,8.24,8.23,8.23,592000.0,8.23,8.24,8.23,8.23,592000.0
2011-03-21 12:45:00,8.23,8.24,8.23,8.24,560000.0,8.23,8.24,8.23,8.24,560000.0
2011-03-21 12:50:00,8.24,8.24,8.23,8.24,354000.0,8.24,8.24,8.23,8.24,354000.0
2011-03-21 12:55:00,8.24,8.24,8.23,8.24,494000.0,8.24,8.24,8.23,8.24,494000.0
2011-03-21 13:00:00,8.24,8.24,8.23,8.23,468000.0,8.24,8.24,8.23,8.23,468000.0
2011-03-21 13:05:00,8.23,8.23,8.21,8.22,848000.0,8.23,8.23,8.21,8.22,848000.0
2011-03-21 13:10:00,8.22,8.22,8.21,8.21,656000.0,8.22,8.22,8.21,8.21,656000.0
2011-03-21 13:15:00,8.21,8.22,8.21,8.22,396000.0,8.21,8.22,8.21,8.22,396000.0
2011-03-21 13:20:00,8.22,8.23,8.22,8.23,298000.0,8.22,8.23,8.22,8.23,298000.0
2011-03-21 13:25:00,8.23,8.23,8.19,8.2,888000.0,8.23,8.23,8.19,8.2,888000.0
2011-03-21 13:30:00,8.2,8.2,8.19,8.2,648000.0,8.2,8.2,8.19,8.2,648000.0
2011-03-21 13:35:00,8.2,8.22,8.2,8.22,394000.0,8.2,8.22,8.2,8.22,394000.0
2011-03-21 13:40:00,8.22,8.22,8.22,8.22,230000.0,8.22,8.22,8.22,8.22,230000.0
2011-03-21 13:45:00,8.22,8.23,8.22,8.22,548000.0,8.22,8.23,8.22,8.22,548000.0
2011-03-21 13:50:00,8.22,8.22,8.22,8.22,364000.0,8.22,8.22,8.22,8.22,364000.0
2011-03-21 13:55:00,8.22,8.24,8.22,8.24,550000.0,8.22,8.24,8.22,8.24,550000.0
2011-03-21 14:00:00,8.24,8.25,8.24,8.24,640000.0,8.24,8.25,8.24,8.24,640000.0
2011-03-21 14:05:00,8.24,8.25,8.23,8.24,418000.0,8.24,8.25,8.23,8.24,418000.0
2011-03-21 14:10:00,8.23,8.24,8.23,8.23,314000.0,8.23,8.24,8.23,8.23,314000.0
2011-03-21 14:15:00,8.23,8.23,8.23,8.23,792000.0,8.23,8.23,8.23,8.23,792000.0
2011-03-21 14:20:00,8.23,8.23,8.22,8.22,882000.0,8.23,8.23,8.22,8.22,882000.0
2011-03-21 14:25:00,8.22,8.23,8.22,8.23,714000.0,8.22,8.23,8.22,8.23,714000.0
2011-03-21 14:30:00,8.23,8.24,8.23,8.24,264000.0,8.23,8.24,8.23,8.24,264000.0
2011-03-21 14:35:00,8.24,8.25,8.23,8.24,388000.0,8.24,8.25,8.23,8.24,388000.0
2011-03-21 14:40:00,8.24,8.25,8.23,8.23,798000.0,8.24,8.25,8.23,8.23,798000.0
2011-03-21 14:45:00,8.23,8.24,8.23,8.23,428000.0,8.23,8.24,8.23,8.23,428000.0
2011-03-21 14:50:00,8.24,8.24,8.22,8.23,710000.0,8.24,8.24,8.22,8.23,710000.0
2011-03-21 14:55:00,8.23,8.23,8.22,8.22,396000.0,8.23,8.23,8.22,8.22,396000.0
2011-03-21 15:00:00,8.22,8.23,8.22,8.23,510000.0,8.22,8.23,8.22,8.23,510000.0
2011-03-21 15:05:00,8.22,8.24,8.22,8.24,550000.0,8.22,8.24,8.22,8.24,550000.0
2011-03-21 15:10:00,8.24,8.24,8.22,8.23,572000.0,8.24,8.24,8.22,8.23,572000.0
2011-03-21 15:15:00,8.23,8.23,8.22,8.23,1538000.0,8.23,8.23,8.22,8.23,1538000.0
2011-03-21 15:20:00,8.23,8.23,8.21,8.22,736000.0,8.23,8.23,8.21,8.22,736000.0
2011-03-21 15:25:00,8.22,8.22,8.21,8.22,1036000.0,8.22,8.22,8.21,8.22,1036000.0
2011-03-21 15:30:00,8.22,8.22,8.21,8.22,1274000.0,8.22,8.22,8.21,8.22,1274000.0
2011-03-21 15:35:00,8.22,8.23,8.22,8.23,822000.0,8.22,8.23,8.22,8.23,822000.0
2011-03-21 15:40:00,8.22,8.23,8.22,8.23,680000.0,8.22,8.23,8.22,8.23,680000.0
2011-03-21 15:45:00,8.23,8.24,8.22,8.23,1514000.0,8.23,8.24,8.22,8.23,1514000.0
2011-03-21 15:50:00,8.23,8.24,8.23,8.24,1446000.0,8.23,8.24,8.23,8.24,1446000.0
2011-03-21 15:55:00,8.24,8.24,8.22,8.22,2902000.0,8.24,8.24,8.22,8.22,2902000.0
2011-03-22 09:30:00,8.2,8.22,8.18,8.18,3604000.0,8.2,8.22,8.18,8.18,3604000.0
2011-03-22 09:35:00,8.18,8.19,8.17,8.17,1352000.0,8.18,8.19,8.17,8.17,1352000.0
2011-03-22 09:40:00,8.18,8.18,8.15,8.16,778000.0,8.18,8.18,8.15,8.16,778000.0
2011-03-22 09:45:00,8.16,8.17,8.13,8.14,1688000.0,8.16,8.17,8.13,8.14,1688000.0
2011-03-22 09:50:00,8.14,8.17,8.14,8.17,946000.0,8.14,8.17,8.14,8.17,946000.0
2011-03-22 09:55:00,8.16,8.18,8.15,8.16,626000.0,8.16,8.18,8.15,8.16,626000.0
2011-03-22 10:00:00,8.16,8.18,8.15,8.17,972000.0,8.16,8.18,8.15,8.17,972000.0
2011-03-22 10:05:00,8.17,8.18,8.17,8.18,946000.0,8.17,8.18,8.17,8.18,946000.0
2011-03-22 10:10:00,8.18,8.18,8.15,8.15,1060000.0,8.18,8.18,8.15,8.15,1060000.0
2011-03-22 10:15:00,8.15,8.16,8.13,8.16,894000.0,8.15,8.16,8.13,8.16,894000.0
2011-03-22 10:20:00,8.16,8.17,8.15,8.15,810000.0,8.16,8.17,8.15,8.15,810000.0
2011-03-22 10:25:00,8.15,8.2,8.15,8.2,1442000.0,8.15,8.2,8.15,8.2,1442000.0
2011-03-22 10:30:00,8.19,8.2,8.19,8.19,1866000.0,8.19,8.2,8.19,8.19,1866000.0
2011-03-22 10:35:00,8.19,8.2,8.18,8.19,368000.0,8.19,8.2,8.18,8.19,368000.0
2011-03-22 10:40:00,8.19,8.2,8.17,8.17,600000.0,8.19,8.2,8.17,8.17,600000.0
2011-03-22 10:45:00,8.17,8.18,8.16,8.16,1132000.0,8.17,8.18,8.16,8.16,1132000.0
2011-03-22 10:50:00,8.15,8.16,8.13,8.13,1562000.0,8.15,8.16,8.13,8.13,1562000.0
2011-03-22 10:55:00,8.13,8.13,8.11,8.12,1284000.0,8.13,8.13,8.11,8.12,1284000.0
2011-03-22 11:00:00,8.12,8.14,8.12,8.13,928000.0,8.12,8.14,8.12,8.13,928000.0
2011-03-22 11:05:00,8.13,8.14,8.13,8.14,780000.0,8.13,8.14,8.13,8.14,780000.0
2011-03-22 11:10:00,8.13,8.14,8.12,8.12,1600000.0,8.13,8.14,8.12,8.12,1600000.0
2011-03-22 11:15:00,8.12,8.14,8.12,8.13,910000.0,8.12,8.14,8.12,8.13,910000.0
2011-03-22 11:20:00,8.13,8.16,8.13,8.16,798000.0,8.13,8.16,8.13,8.16,798000.0
2011-03-22 11:25:00,8.16,8.16,8.15,8.16,486000.0,8.16,8.16,8.15,8.16,486000.0
2011-03-22 11:30:00,8.16,8.16,8.14,8.15,440000.0,8.16,8.16,8.14,8.15,440000.0
2011-03-22 11:35:00,8.15,8.16,8.15,8.15,446000.0,8.15,8.16,8.15,8.15,446000.0
2011-03-22 11:40:00,8.15,8.16,8.15,8.16,390000.0,8.15,8.16,8.15,8.16,390000.0
2011-03-22 11:45:00,8.16,8.16,8.16,8.16,378000.0,8.16,8.16,8.16,8.16,378000.0
2011-03-22 11:50:00,8.16,8.17,8.16,8.16,962000.0,8.16,8.17,8.16,8.16,962000.0
2011-03-22 11:55:00,8.16,8.16,8.15,8.15,516000.0,8.16,8.16,8.15,8.15,516000.0
2011-03-22 12:00:00,8.15,8.15,8.14,8.14,490000.0,8.15,8.15,8.14,8.14,490000.0
2011-03-22 12:05:00,8.14,8.14,8.13,8.14,454000.0,8.14,8.14,8.13,8.14,454000.0
2011-03-22 12:10:00,8.14,8.15,8.13,8.14,566000.0,8.14,8.15,8.13,8.14,566000.0
2011-03-22 12:15:00,8.14,8.16,8.14,8.15,372000.0,8.14,8.16,8.14,8.15,372000.0
2011-03-22 12:20:00,8.15,8.16,8.14,8.16,306000.0,8.15,8.16,8.14,8.16,306000.0
2011-03-22 12:25:00,8.16,8.16,8.14,8.15,576000.0,8.16,8.16,8.14,8.15,576000.0
2011-03-22 12:30:00,8.14,8.15,8.13,8.13,806000.0,8.14,8.15,8.13,8.13,806000.0
2011-03-22 12:35:00,8.13,8.14,8.13,8.14,470000.0,8.13,8.14,8.13,8.14,470000.0
2011-03-22 12:40:00,8.14,8.14,8.12,8.13,470000.0,8.14,8.14,8.12,8.13,470000.0
2011-03-22 12:45:00,8.13,8.13,8.12,8.12,462000.0,8.13,8.13,8.12,8.12,462000.0
2011-03-22 12:50:00,8.12,8.13,8.12,8.13,374000.0,8.12,8.13,8.12,8.13,374000.0
2011-03-22 12:55:00,8.13,8.13,8.12,8.12,554000.0,8.13,8.13,8.12,8.12,554000.0
2011-03-22 13:00:00,8.12,8.13,8.12,8.12,624000.0,8.12,8.13,8.12,8.12,624000.0
2011-03-22 13:05:00,8.12,8.13,8.12,8.12,374000.0,8.12,8.13,8.12,8.12,374000.0
2011-03-22 13:10:00,8.12,8.13,8.12,8.13,476000.0,8.12,8.13,8.12,8.13,476000.0
2011-03-22 13:15:00,8.13,8.13,8.13,8.13,464000.0,8.13,8.13,8.13,8.13,464000.0
2011-03-22 13:20:00,8.13,8.13,8.12,8.12,476000.0,8.13,8.13,8.12,8.12,476000.0
2011-03-22 13:25:00,8.12,8.12,8.11,8.12,678000.0,8.12,8.12,8.11,8.12,678000.0
2011-03-22 13:30:00,8.12,8.12,8.11,8.12,750000.0,8.12,8.12,8.11,8.12,750000.0
2011-03-22 13:35:00,8.12,8.13,8.12,8.12,616000.0,8.12,8.13,8.12,8.12,616000.0
2011-03-22 13:40:00,8.12,8.12,8.12,8.12,244000.0,8.12,8.12,8.12,8.12,244000.0
2011-03-22 13:45:00,8.12,8.12,8.12,8.12,608000.0,8.12,8.12,8.12,8.12,608000.0
2011-03-22 13:50:00,8.12,8.13,8.12,8.13,400000.0,8.12,8.13,8.12,8.13,400000.0
2011-03-22 13:55:00,8.13,8.13,8.12,8.13,782000.0,8.13,8.13,8.12,8.13,782000.0
2011-03-22 14:00:00,8.13,8.13,8.12,8.13,558000.0,8.13,8.13,8.12,8.13,558000.0
2011-03-22 14:05:00,8.13,8.13,8.12,8.12,534000.0,8.13,8.13,8.12,8.12,534000.0
2011-03-22 14:10:00,8.12,8.12,8.11,8.12,708000.0,8.12,8.12,8.11,8.12,708000.0
2011-03-22 14:15:00,8.12,8.12,8.12,8.12,352000.0,8.12,8.12,8.12,8.12,352000.0
2011-03-22 14:20:00,8.12,8.12,8.12,8.12,516000.0,8.12,8.12,8.12,8.12,516000.0
2011-03-22 14:25:00,8.12,8.12,8.12,8.12,562000.0,8.12,8.12,8.12,8.12,562000.0
2011-03-22 14:30:00,8.12,8.13,8.12,8.12,534000.0,8.12,8.13,8.12,8.12,534000.0
2011-03-22 14:35:00,8.12,8.12,8.12,8.12,876000.0,8.12,8.12,8.12,8.12,876000.0
2011-03-22 14:40:00,8.12,8.12,8.12,8.12,536000.0,8.12,8.12,8.12,8.12,536000.0
2011-03-22 14:45:00,8.12,8.12,8.11,8.12,570000.0,8.12,8.12,8.11,8.12,570000.0
2011-03-22 14:50:00,8.12,8.12,8.11,8.12,726000.0,8.12,8.12,8.11,8.12,726000.0
2011-03-22 14:55:00,8.12,8.12,8.12,8.12,1516000.0,8.12,8.12,8.12,8.12,1516000.0
2011-03-22 15:00:00,8.12,8.12,8.12,8.12,674000.0,8.12,8.12,8.12,8.12,674000.0
2011-03-22 15:05:00,8.12,8.12,8.12,8.12,1028000.0,8.12,8.12,8.12,8.12,1028000.0
2011-03-22 15:10:00,8.12,8.13,8.12,8.13,1532000.0,8.12,8.13,8.12,8.13,1532000.0
2011-03-22 15:15:00,8.13,8.13,8.12,8.12,696000.0,8.13,8.13,8.12,8.12,696000.0
2011-03-22 15:20:00,8.12,8.12,8.12,8.12,770000.0,8.12,8.12,8.12,8.12,770000.0
2011-03-22 15:25:00,8.12,8.12,8.12,8.12,422000.0,8.12,8.12,8.12,8.12,422000.0
2011-03-22 15:30:00,8.12,8.13,8.12,8.13,1572000.0,8.12,8.13,8.12,8.13,1572000.0
2011-03-22 15:35:00,8.13,8.14,8.13,8.13,1004000.0,8.13,8.14,8.13,8.13,1004000.0
2011-03-22 15:40:00,8.13,8.13,8.12,8.13,1156000.0,8.13,8.13,8.12,8.13,1156000.0
2011-03-22 15:45:00,8.13,8.13,8.12,8.12,918000.0,8.13,8.13,8.12,8.12,918000.0
2011-03-22 15:50:00,8.12,8.13,8.12,8.12,1374000.0,8.12,8.13,8.12,8.12,1374000.0
2011-03-22 15:55:00,8.12,8.13,8.12,8.13,2942000.0,8.12,8.13,8.12,8.13,2942000.0
2011-03-23 09:30:00,8.12,8.12,8.08,8.11,2344000.0,8.12,8.12,8.08,8.11,2344000.0
2011-03-23 09:35:00,8.1,8.1,8.06,8.07,1378000.0,8.1,8.1,8.06,8.07,1378000.0
2011-03-23 09:40:00,8.06,8.07,8.04,8.06,1316000.0,8.06,8.07,8.04,8.06,1316000.0
2011-03-23 09:45:00,8.05,8.07,8.04,8.06,1088000.0,8.05,8.07,8.04,8.06,1088000.0
2011-03-23 09:50:00,8.06,8.08,8.05,8.08,1154000.0,8.06,8.08,8.05,8.08,1154000.0
2011-03-23 09:55:00,8.07,8.11,8.07,8.08,1070000.0,8.07,8.11,8.07,8.08,1070000.0
2011-03-23 10:00:00,8.08,8.08,8.05,8.05,1708000.0,8.08,8.08,8.05,8.05,1708000.0
2011-03-23 10:05:00,8.05,8.07,8.05,8.06,1316000.0,8.05,8.07,8.05,8.06,1316000.0
2011-03-23 10:10:00,8.06,8.06,8.05,8.06,1744000.0,8.06,8.06,8.05,8.06,1744000.0
2011-03-23 10:15:00,8.05,8.06,8.05,8.06,1384000.0,8.05,8.06,8.05,8.06,1384000.0
2011-03-23 10:20:00,8.06,8.06,8.05,8.05,1126000.0,8.06,8.06,8.05,8.05,1126000.0
2011-03-23 10:25:00,8.05,8.06,8.05,8.05,748000.0,8.05,8.06,8.05,8.05,748000.0
2011-03-23 10:30:00,8.06,8.06,8.05,8.05,1220000.0,8.06,8.06,8.05,8.05,1220000.0
2011-03-23 10:35:00,8.05,8.06,8.05,8.05,874000.0,8.05,8.06,8.05,8.05,874000.0
2011-03-23 10:40:00,8.05,8.06,8.05,8.05,1418000.0,8.05,8.06,8.05,8.05,1418000.0
2011-03-23 10:45:00,8.05,8.05,8.05,8.05,2494000.0,8.05,8.05,8.05,8.05,2494000.0
2011-03-23 10:50:00,8.05,8.05,8.05,8.05,1082000.0,8.05,8.05,8.05,8.05,1082000.0
2011-03-23 10:55:00,8.05,8.06,8.05,8.06,2116000.0,8.05,8.06,8.05,8.06,2116000.0
2011-03-23 11:00:00,8.06,8.07,8.06,8.07,1356000.0,8.06,8.07,8.06,8.07,1356000.0
2011-03-23 11:05:00,8.06,8.07,8.06,8.07,1386000.0,8.06,8.07,8.06,8.07,1386000.0
2011-03-23 11:10:00,8.07,8.08,8.07,8.08,1232000.0,8.07,8.08,8.07,8.08,1232000.0
2011-03-23 11:15:00,8.08,8.09,8.08,8.08,890000.0,8.08,8.09,8.08,8.08,890000.0
2011-03-23 11:20:00,8.08,8.08,8.07,8.08,430000.0,8.08,8.08,8.07,8.08,430000.0
2011-03-23 11:25:00,8.08,8.1,8.08,8.09,740000.0,8.08,8.1,8.08,8.09,740000.0
2011-03-23 11:30:00,8.09,8.11,8.09,8.11,1102000.0,8.09,8.11,8.09,8.11,1102000.0
2011-03-23 11:35:00,8.11,8.13,8.11,8.12,1172000.0,8.11,8.13,8.11,8.12,1172000.0
2011-03-23 11:40:00,8.13,8.14,8.12,8.13,1892000.0,8.13,8.14,8.12,8.13,1892000.0
2011-03-23 11:45:00,8.13,8.15,8.13,8.14,1384000.0,8.13,8.15,8.13,8.14,1384000.0
2011-03-23 11:50:00,8.14,8.15,8.14,8.14,590000.0,8.14,8.15,8.14,8.14,590000.0
2011-03-23 11:55:00,8.14,8.14,8.06,8.14,828000.0,8.14,8.14,8.06,8.14,828000.0
2011-03-23 12:00:00,8.14,8.14,8.13,8.14,754000.0,8.14,8.14,8.13,8.14,754000.0
2011-03-23 12:05:00,8.14,8.15,8.14,8.14,1306000.0,8.14,8.15,8.14,8.14,1306000.0
2011-03-23 12:10:00,8.15,8.15,8.13,8.13,414000.0,8.15,8.15,8.13,8.13,414000.0
2011-03-23 12:15:00,8.13,8.15,8.13,8.15,606000.0,8.13,8.15,8.13,8.15,606000.0
2011-03-23 12:20:00,8.14,8.18,8.14,8.17,1704000.0,8.14,8.18,8.14,8.17,1704000.0
2011-03-23 12:25:00,8.17,8.2,8.17,8.19,1218000.0,8.17,8.2,8.17,8.19,1218000.0
2011-03-23 12:30:00,8.19,8.22,8.18,8.19,1822000.0,8.19,8.22,8.18,8.19,1822000.0
2011-03-23 12:35:00,8.19,8.19,8.18,8.19,602000.0,8.19,8.19,8.18,8.19,602000.0
2011-03-23 12:40:00,8.19,8.2,8.18,8.18,498000.0,8.19,8.2,8.18,8.18,498000.0
2011-03-23 12:45:00,8.18,8.19,8.18,8.18,344000.0,8.18,8.19,8.18,8.18,344000.0
2011-03-23 12:50:00,8.18,8.19,8.18,8.18,548000.0,8.18,8.19,8.18,8.18,548000.0
2011-03-23 12:55:00,8.18,8.19,8.18,8.19,500000.0,8.18,8.19,8.18,8.19,500000.0
2011-03-23 13:00:00,8.19,8.2,8.18,8.19,550000.0,8.19,8.2,8.18,8.19,550000.0
2011-03-23 13:05:00,8.19,8.2,8.18,8.19,434000.0,8.19,8.2,8.18,8.19,434000.0
2011-03-23 13:10:00,8.19,8.2,8.18,8.19,418000.0,8.19,8.2,8.18,8.19,418000.0
2011-03-23 13:15:00,8.19,8.22,8.19,8.21,1078000.0,8.19,8.22,8.19,8.21,1078000.0
2011-03-23 13:20:00,8.21,8.21,8.2,8.21,578000.0,8.21,8.21,8.2,8.21,578000.0
2011-03-23 13:25:00,8.21,8.22,8.21,8.21,782000.0,8.21,8.22,8.21,8.21,782000.0
2011-03-23 13:30:00,8.22,8.23,8.22,8.23,1340000.0,8.22,8.23,8.22,8.23,1340000.0
2011-03-23 13:35:00,8.23,8.24,8.23,8.23,572000.0,8.23,8.24,8.23,8.23,572000.0
2011-03-23 13:40:00,8.23,8.25,8.23,8.25,1176000.0,8.23,8.25,8.23,8.25,1176000.0
2011-03-23 13:45:00,8.25,8.25,8.23,8.24,862000.0,8.25,8.25,8.23,8.24,862000.0
2011-03-23 13:50:00,8.24,8.26,8.24,8.25,1650000.0,8.24,8.26,8.24,8.25,1650000.0
2011-03-23 13:55:00,8.25,8.25,8.23,8.23,530000.0,8.25,8.25,8.23,8.23,530000.0
2011-03-23 14:00:00,8.23,8.23,8.22,8.22,1154000.0,8.23,8.23,8.22,8.22,1154000.0
2011-03-23 14:05:00,8.22,8.23,8.22,8.23,508000.0,8.22,8.23,8.22,8.23,508000.0
2011-03-23 14:10:00,8.23,8.24,8.22,8.23,598000.0,8.23,8.24,8.22,8.23,598000.0
2011-03-23 14:15:00,8.23,8.24,8.23,8.23,580000.0,8.23,8.24,8.23,8.23,580000.0
2011-03-23 14:20:00,8.23,8.24,8.23,8.23,574000.0,8.23,8.24,8.23,8.23,574000.0
2011-03-23 14:25:00,8.23,8.25,8.23,8.24,750000.0,8.23,8.25,8.23,8.24,750000.0
2011-03-23 14:30:00,8.24,8.25,8.24,8.25,452000.0,8.24,8.25,8.24,8.25,452000.0
2011-03-23 14:35:00,8.25,8.25,8.24,8.24,582000.0,8.25,8.25,8.24,8.24,582000.0
2011-03-23 14:40:00,8.25,8.25,8.24,8.25,744000.0,8.25,8.25,8.24,8.25,744000.0
2011-03-23 14:45:00,8.25,8.25,8.24,8.24,952000.0,8.25,8.25,8.24,8.24,952000.0
2011-03-23 14:50:00,8.24,8.28,8.24,8.28,2660000.0,8.24,8.28,8.24,8.28,2660000.0
2011-03-23 14:55:00,8.28,8.29,8.28,8.28,1532000.0,8.28,8.29,8.28,8.28,1532000.0
2011-03-23 15:00:00,8.28,8.28,8.27,8.28,908000.0,8.28,8.28,8.27,8.28,908000.0
2011-03-23 15:05:00,8.28,8.28,8.27,8.28,1128000.0,8.28,8.28,8.27,8.28,1128000.0
2011-03-23 15:10:00,8.28,8.3,8.27,8.3,1314000.0,8.28,8.3,8.27,8.3,1314000.0
2011-03-23 15:15:00,8.3,8.31,8.3,8.3,3140000.0,8.3,8.31,8.3,8.3,3140000.0
2011-03-23 15:20:00,8.3,8.31,8.29,8.3,1410000.0,8.3,8.31,8.29,8.3,1410000.0
2011-03-23 15:25:00,8.31,8.31,8.3,8.31,928000.0,8.31,8.31,8.3,8.31,928000.0
2011-03-23 15:30:00,8.31,8.31,8.29,8.29,980000.0,8.31,8.31,8.29,8.29,980000.0
2011-03-23 15:35:00,8.29,8.3,8.29,8.29,1570000.0,8.29,8.3,8.29,8.29,1570000.0
2011-03-23 15:40:00,8.29,8.3,8.29,8.29,728000.0,8.29,8.3,8.29,8.29,728000.0
2011-03-23 15:45:00,8.29,8.29,8.28,8.28,1616000.0,8.29,8.29,8.28,8.28,1616000.0
2011-03-23 15:50:00,8.28,8.29,8.27,8.28,2176000.0,8.28,8.29,8.27,8.28,2176000.0
2011-03-23 15:55:00,8.28,8.28,8.26,8.27,3090000.0,8.28,8.28,8.26,8.27,3090000.0
2011-03-24 09:30:00,8.41,8.45,8.37,8.45,7690000.0,8.41,8.45,8.37,8.45,7690000.0
2011-03-24 09:35:00,8.45,8.46,8.43,8.45,4090000.0,8.45,8.46,8.43,8.45,4090000.0
2011-03-24 09:40:00,8.45,8.49,8.45,8.49,5538000.0,8.45,8.49,8.45,8.49,5538000.0
2011-03-24 09:45:00,8.49,8.49,8.43,8.45,3904000.0,8.49,8.49,8.43,8.45,3904000.0
2011-03-24 09:50:00,8.45,8.48,8.43,8.47,3938000.0,8.45,8.48,8.43,8.47,3938000.0
2011-03-24 09:55:00,8.47,8.51,8.46,8.49,4760000.0,8.47,8.51,8.46,8.49,4760000.0
2011-03-24 10:00:00,8.49,8.53,8.48,8.52,3358000.0,8.49,8.53,8.48,8.52,3358000.0
2011-03-24 10:05:00,8.52,8.54,8.5,8.51,3468000.0,8.52,8.54,8.5,8.51,3468000.0
2011-03-24 10:10:00,8.51,8.52,8.48,8.51,3060000.0,8.51,8.52,8.48,8.51,3060000.0
2011-03-24 10:15:00,8.51,8.53,8.49,8.53,1420000.0,8.51,8.53,8.49,8.53,1420000.0
2011-03-24 10:20:00,8.53,8.55,8.53,8.55,2756000.0,8.53,8.55,8.53,8.55,2756000.0
2011-03-24 10:25:00,8.55,8.55,8.53,8.53,1792000.0,8.55,8.55,8.53,8.53,1792000.0
2011-03-24 10:30:00,8.53,8.56,8.53,8.55,2074000.0,8.53,8.56,8.53,8.55,2074000.0
2011-03-24 10:35:00,8.55,8.55,8.52,8.53,2078000.0,8.55,8.55,8.52,8.53,2078000.0
2011-03-24 10:40:00,8.54,8.54,8.53,8.53,968000.0,8.54,8.54,8.53,8.53,968000.0
2011-03-24 10:45:00,8.53,8.53,8.5,8.51,1844000.0,8.53,8.53,8.5,8.51,1844000.0
2011-03-24 10:50:00,8.51,8.53,8.51,8.53,1324000.0,8.51,8.53,8.51,8.53,1324000.0
2011-03-24 10:55:00,8.53,8.56,8.53,8.56,1658000.0,8.53,8.56,8.53,8.56,1658000.0
2011-03-24 11:00:00,8.56,8.56,8.54,8.55,1664000.0,8.56,8.56,8.54,8.55,1664000.0
2011-03-24 11:05:00,8.55,8.55,8.53,8.54,982000.0,8.55,8.55,8.53,8.54,982000.0
2011-03-24 11:10:00,8.54,8.54,8.54,8.54,896000.0,8.54,8.54,8.54,8.54,896000.0
2011-03-24 11:15:00,8.54,8.54,8.53,8.53,1166000.0,8.54,8.54,8.53,8.53,1166000.0
2011-03-24 11:20:00,8.54,8.56,8.54,8.54,974000.0,8.54,8.56,8.54,8.54,974000.0
2011-03-24 11:25:00,8.54,8.55,8.53,8.54,664000.0,8.54,8.55,8.53,8.54,664000.0
2011-03-24 11:30:00,8.54,8.54,8.53,8.54,782000.0,8.54,8.54,8.53,8.54,782000.0
2011-03-24 11:35:00,8.54,8.54,8.53,8.54,620000.0,8.54,8.54,8.53,8.54,620000.0
2011-03-24 11:40:00,8.54,8.55,8.52,8.53,1054000.0,8.54,8.55,8.52,8.53,1054000.0
2011-03-24 11:45:00,8.53,8.53,8.52,8.52,526000.0,8.53,8.53,8.52,8.52,526000.0
2011-03-24 11:50:00,8.52,8.53,8.52,8.53,874000.0,8.52,8.53,8.52,8.53,874000.0
2011-03-24 11:55:00,8.53,8.54,8.52,8.54,484000.0,8.53,8.54,8.52,8.54,484000.0
2011-03-24 12:00:00,8.54,8.55,8.53,8.54,1130000.0,8.54,8.55,8.53,8.54,1130000.0
2011-03-24 12:05:00,8.54,8.55,8.54,8.54,596000.0,8.54,8.55,8.54,8.54,596000.0
2011-03-24 12:10:00,8.54,8.55,8.53,8.54,1170000.0,8.54,8.55,8.53,8.54,1170000.0
2011-03-24 12:15:00,8.54,8.54,8.53,8.54,408000.0,8.54,8.54,8.53,8.54,408000.0
2011-03-24 12:20:00,8.54,8.55,8.54,8.54,660000.0,8.54,8.55,8.54,8.54,660000.0
2011-03-24 12:25:00,8.54,8.55,8.54,8.55,914000.0,8.54,8.55,8.54,8.55,914000.0
2011-03-24 12:30:00,8.55,8.55,8.53,8.53,988000.0,8.55,8.55,8.53,8.53,988000.0
2011-03-24 12:35:00,8.53,8.54,8.52,8.53,644000.0,8.53,8.54,8.52,8.53,644000.0
2011-03-24 12:40:00,8.53,8.54,8.53,8.53,244000.0,8.53,8.54,8.53,8.53,244000.0
2011-03-24 12:45:00,8.53,8.54,8.53,8.54,436000.0,8.53,8.54,8.53,8.54,436000.0
2011-03-24 12:50:00,8.54,8.54,8.52,8.52,870000.0,8.54,8.54,8.52,8.52,870000.0
2011-03-24 12:55:00,8.52,8.53,8.52,8.53,630000.0,8.52,8.53,8.52,8.53,630000.0
2011-03-24 13:00:00,8.53,8.53,8.52,8.53,416000.0,8.53,8.53,8.52,8.53,416000.0
2011-03-24 13:05:00,8.53,8.54,8.52,8.53,322000.0,8.53,8.54,8.52,8.53,322000.0
2011-03-24 13:10:00,8.53,8.54,8.53,8.53,234000.0,8.53,8.54,8.53,8.53,234000.0
2011-03-24 13:15:00,8.53,8.54,8.53,8.54,284000.0,8.53,8.54,8.53,8.54,284000.0
2011-03-24 13:20:00,8.53,8.53,8.53,8.53,368000.0,8.53,8.53,8.53,8.53,368000.0
2011-03-24 13:25:00,8.53,8.53,8.53,8.53,306000.0,8.53,8.53,8.53,8.53,306000.0
2011-03-24 13:30:00,8.53,8.54,8.53,8.54,582000.0,8.53,8.54,8.53,8.54,582000.0
2011-03-24 13:35:00,8.54,8.54,8.52,8.52,404000.0,8.54,8.54,8.52,8.52,404000.0
2011-03-24 13:40:00,8.52,8.53,8.52,8.53,312000.0,8.52,8.53,8.52,8.53,312000.0
2011-03-24 13:45:00,8.53,8.53,8.51,8.52,1192000.0,8.53,8.53,8.51,8.52,1192000.0
2011-03-24 13:50:00,8.52,8.53,8.52,8.53,758000.0,8.52,8.53,8.52,8.53,758000.0
2011-03-24 13:55:00,8.53,8.54,8.52,8.54,614000.0,8.53,8.54,8.52,8.54,614000.0
2011-03-24 14:00:00,8.54,8.56,8.54,8.56,1840000.0,8.54,8.56,8.54,8.56,1840000.0
2011-03-24 14:05:00,8.56,8.57,8.56,8.56,1756000.0,8.56,8.57,8.56,8.56,1756000.0
2011-03-24 14:10:00,8.56,8.59,8.56,8.58,2430000.0,8.56,8.59,8.56,8.58,2430000.0
2011-03-24 14:15:00,8.58,8.59,8.58,8.58,1246000.0,8.58,8.59,8.58,8.58,1246000.0
2011-03-24 14:20:00,8.58,8.59,8.58,8.58,1030000.0,8.58,8.59,8.58,8.58,1030000.0
2011-03-24 14:25:00,8.58,8.59,8.58,8.58,576000.0,8.58,8.59,8.58,8.58,576000.0
2011-03-24 14:30:00,8.58,8.58,8.58,8.58,780000.0,8.58,8.58,8.58,8.58,780000.0
2011-03-24 14:35:00,8.58,8.6,8.58,8.58,1354000.0,8.58,8.6,8.58,8.58,1354000.0
2011-03-24 14:40:00,8.58,8.6,8.58,8.59,728000.0,8.58,8.6,8.58,8.59,728000.0
2011-03-24 14:45:00,8.6,8.6,8.59,8.59,1140000.0,8.6,8.6,8.59,8.59,1140000.0
2011-03-24 14:50:00,8.59,8.6,8.58,8.59,1594000.0,8.59,8.6,8.58,8.59,1594000.0
2011-03-24 14:55:00,8.59,8.59,8.58,8.58,1154000.0,8.59,8.59,8.58,8.58,1154000.0
2011-03-24 15:00:00,8.58,8.58,8.58,8.58,834000.0,8.58,8.58,8.58,8.58,834000.0
2011-03-24 15:05:00,8.58,8.58,8.57,8.58,1482000.0,8.58,8.58,8.57,8.58,1482000.0
2011-03-24 15:10:00,8.58,8.58,8.56,8.57,738000.0,8.58,8.58,8.56,8.57,738000.0
2011-03-24 15:15:00,8.57,8.58,8.56,8.57,2694000.0,8.57,8.58,8.56,8.57,2694000.0
2011-03-24 15:20:00,8.57,8.59,8.57,8.59,1620000.0,8.57,8.59,8.57,8.59,1620000.0
2011-03-24 15:25:00,8.59,8.6,8.59,8.59,1560000.0,8.59,8.6,8.59,8.59,1560000.0
2011-03-24 15:30:00,8.59,8.59,8.58,8.58,2194000.0,8.59,8.59,8.58,8.58,2194000.0
2011-03-24 15:35:00,8.58,8.59,8.57,8.57,1590000.0,8.58,8.59,8.57,8.57,1590000.0
2011-03-24 15:40:00,8.57,8.58,8.56,8.57,1336000.0,8.57,8.58,8.56,8.57,1336000.0
2011-03-24 15:45:00,8.56,8.57,8.55,8.56,2276000.0,8.56,8.57,8.55,8.56,2276000.0
2011-03-24 15:50:00,8.56,8.56,8.54,8.55,2350000.0,8.56,8.56,8.54,8.55,2350000.0
2011-03-24 15:55:00,8.55,8.56,8.54,8.55,3796000.0,8.55,8.56,8.54,8.55,3796000.0
2011-03-25 09:30:00,8.58,8.59,8.52,8.53,3842000.0,8.58,8.59,8.52,8.53,3842000.0
2011-03-25 09:35:00,8.52,8.57,8.52,8.56,1348000.0,8.52,8.57,8.52,8.56,1348000.0
2011-03-25 09:40:00,8.55,8.57,8.54,8.56,918000.0,8.55,8.57,8.54,8.56,918000.0
2011-03-25 09:45:00,8.56,8.58,8.56,8.56,1712000.0,8.56,8.58,8.56,8.56,1712000.0
2011-03-25 09:50:00,8.56,8.57,8.55,8.57,1274000.0,8.56,8.57,8.55,8.57,1274000.0
2011-03-25 09:55:00,8.56,8.57,8.54,8.56,1538000.0,8.56,8.57,8.54,8.56,1538000.0
2011-03-25 10:00:00,8.56,8.62,8.56,8.6,3652000.0,8.56,8.62,8.56,8.6,3652000.0
2011-03-25 10:05:00,8.61,8.62,8.6,8.61,1202000.0,8.61,8.62,8.6,8.61,1202000.0
2011-03-25 10:10:00,8.61,8.61,8.6,8.6,1842000.0,8.61,8.61,8.6,8.6,1842000.0
2011-03-25 10:15:00,8.6,8.61,8.59,8.59,1718000.0,8.6,8.61,8.59,8.59,1718000.0
2011-03-25 10:20:00,8.59,8.6,8.58,8.6,930000.0,8.59,8.6,8.58,8.6,930000.0
2011-03-25 10:25:00,8.6,8.62,8.6,8.61,962000.0,8.6,8.62,8.6,8.61,962000.0
2011-03-25 10:30:00,8.6,8.63,8.6,8.63,1636000.0,8.6,8.63,8.6,8.63,1636000.0
2011-03-25 10:35:00,8.63,8.64,8.63,8.63,1780000.0,8.63,8.64,8.63,8.63,1780000.0
2011-03-25 10:40:00,8.63,8.65,8.63,8.65,1742000.0,8.63,8.65,8.63,8.65,1742000.0
2011-03-25 10:45:00,8.65,8.66,8.64,8.65,1366000.0,8.65,8.66,8.64,8.65,1366000.0
2011-03-25 10:50:00,8.65,8.66,8.64,8.65,1090000.0,8.65,8.66,8.64,8.65,1090000.0
2011-03-25 10:55:00,8.66,8.67,8.65,8.67,1208000.0,8.66,8.67,8.65,8.67,1208000.0
2011-03-25 11:00:00,8.67,8.67,8.66,8.66,1252000.0,8.67,8.67,8.66,8.66,1252000.0
2011-03-25 11:05:00,8.66,8.67,8.66,8.67,1184000.0,8.66,8.67,8.66,8.67,1184000.0
2011-03-25 11:10:00,8.67,8.67,8.66,8.67,1228000.0,8.67,8.67,8.66,8.67,1228000.0
2011-03-25 11:15:00,8.67,8.67,8.66,8.66,1392000.0,8.67,8.67,8.66,8.66,1392000.0
2011-03-25 11:20:00,8.66,8.66,8.64,8.65,1044000.0,8.66,8.66,8.64,8.65,1044000.0
2011-03-25 11:25:00,8.64,8.65,8.64,8.65,674000.0,8.64,8.65,8.64,8.65,674000.0
2011-03-25 11:30:00,8.65,8.66,8.64,8.66,604000.0,8.65,8.66,8.64,8.66,604000.0
2011-03-25 11:35:00,8.65,8.66,8.65,8.65,1206000.0,8.65,8.66,8.65,8.65,1206000.0
2011-03-25 11:40:00,8.65,8.66,8.64,8.65,742000.0,8.65,8.66,8.64,8.65,742000.0
2011-03-25 11:45:00,8.65,8.67,8.65,8.66,924000.0,8.65,8.67,8.65,8.66,924000.0
2011-03-25 11:50:00,8.66,8.66,8.65,8.66,770000.0,8.66,8.66,8.65,8.66,770000.0
2011-03-25 11:55:00,8.66,8.66,8.65,8.65,686000.0,8.66,8.66,8.65,8.65,686000.0
2011-03-25 12:00:00,8.66,8.66,8.65,8.65,812000.0,8.66,8.66,8.65,8.65,812000.0
2011-03-25 12:05:00,8.65,8.66,8.65,8.65,374000.0,8.65,8.66,8.65,8.65,374000.0
2011-03-25 12:10:00,8.65,8.66,8.65,8.65,502000.0,8.65,8.66,8.65,8.65,502000.0
2011-03-25 12:15:00,8.65,8.66,8.65,8.66,436000.0,8.65,8.66,8.65,8.66,436000.0
2011-03-25 12:20:00,8.66,8.66,8.65,8.66,850000.0,8.66,8.66,8.65,8.66,850000.0
2011-03-25 12:25:00,8.66,8.66,8.65,8.66,562000.0,8.66,8.66,8.65,8.66,562000.0
2011-03-25 12:30:00,8.66,8.66,8.63,8.63,1066000.0,8.66,8.66,8.63,8.63,1066000.0
2011-03-25 12:35:00,8.63,8.65,8.63,8.65,580000.0,8.63,8.65,8.63,8.65,580000.0
2011-03-25 12:40:00,8.65,8.65,8.64,8.64,376000.0,8.65,8.65,8.64,8.64,376000.0
2011-03-25 12:45:00,8.64,8.65,8.64,8.64,310000.0,8.64,8.65,8.64,8.64,310000.0
2011-03-25 12:50:00,8.64,8.65,8.63,8.63,352000.0,8.64,8.65,8.63,8.63,352000.0
2011-03-25 12:55:00,8.63,8.64,8.62,8.63,828000.0,8.63,8.64,8.62,8.63,828000.0
2011-03-25 13:00:00,8.63,8.63,8.6,8.6,1348000.0,8.63,8.63,8.6,8.6,1348000.0
2011-03-25 13:05:00,8.6,8.61,8.59,8.61,812000.0,8.6,8.61,8.59,8.61,812000.0
2011-03-25 13:10:00,8.6,8.61,8.58,8.59,1326000.0,8.6,8.61,8.58,8.59,1326000.0
2011-03-25 13:15:00,8.59,8.59,8.58,8.59,570000.0,8.59,8.59,8.58,8.59,570000.0
2011-03-25 13:20:00,8.59,8.6,8.58,8.59,626000.0,8.59,8.6,8.58,8.59,626000.0
2011-03-25 13:25:00,8.59,8.6,8.59,8.6,504000.0,8.59,8.6,8.59,8.6,504000.0
2011-03-25 13:30:00,8.6,8.61,8.59,8.6,562000.0,8.6,8.61,8.59,8.6,562000.0
2011-03-25 13:35:00,8.6,8.61,8.59,8.61,374000.0,8.6,8.61,8.59,8.61,374000.0
2011-03-25 13:40:00,8.6,8.61,8.6,8.61,704000.0,8.6,8.61,8.6,8.61,704000.0
2011-03-25 13:45:00,8.61,8.61,8.6,8.61,384000.0,8.61,8.61,8.6,8.61,384000.0
2011-03-25 13:50:00,8.61,8.61,8.6,8.6,522000.0,8.61,8.61,8.6,8.6,522000.0
2011-03-25 13:55:00,8.6,8.6,8.56,8.58,1566000.0,8.6,8.6,8.56,8.58,1566000.0
2011-03-25 14:00:00,8.58,8.58,8.57,8.57,688000.0,8.58,8.58,8.57,8.57,688000.0
2011-03-25 14:05:00,8.57,8.58,8.57,8.58,524000.0,8.57,8.58,8.57,8.58,524000.0
2011-03-25 14:10:00,8.58,8.58,8.57,8.58,320000.0,8.58,8.58,8.57,8.58,320000.0
2011-03-25 14:15:00,8.58,8.58,8.57,8.58,942000.0,8.58,8.58,8.57,8.58,942000.0
2011-03-25 14:20:00,8.58,8.58,8.57,8.58,712000.0,8.58,8.58,8.57,8.58,712000.0
2011-03-25 14:25:00,8.57,8.58,8.56,8.57,1030000.0,8.57,8.58,8.56,8.57,1030000.0
2011-03-25 14:30:00,8.57,8.57,8.55,8.57,1050000.0,8.57,8.57,8.55,8.57,1050000.0
2011-03-25 14:35:00,8.57,8.57,8.56,8.57,638000.0,8.57,8.57,8.56,8.57,638000.0
2011-03-25 14:40:00,8.57,8.57,8.56,8.56,370000.0,8.57,8.57,8.56,8.56,370000.0
2011-03-25 14:45:00,8.56,8.57,8.56,8.57,698000.0,8.56,8.57,8.56,8.57,698000.0
2011-03-25 14:50:00,8.57,8.58,8.56,8.57,394000.0,8.57,8.58,8.56,8.57,394000.0
2011-03-25 14:55:00,8.57,8.57,8.56,8.57,392000.0,8.57,8.57,8.56,8.57,392000.0
2011-03-25 15:00:00,8.57,8.57,8.56,8.57,398000.0,8.57,8.57,8.56,8.57,398000.0
2011-03-25 15:05:00,8.57,8.58,8.56,8.57,654000.0,8.57,8.58,8.56,8.57,654000.0
2011-03-25 15:10:00,8.57,8.6,8.57,8.6,1134000.0,8.57,8.6,8.57,8.6,1134000.0
2011-03-25 15:15:00,8.6,8.6,8.58,8.58,1382000.0,8.6,8.6,8.58,8.58,1382000.0
2011-03-25 15:20:00,8.58,8.58,8.57,8.57,818000.0,8.58,8.58,8.57,8.57,818000.0
2011-03-25 15:25:00,8.57,8.57,8.56,8.56,786000.0,8.57,8.57,8.56,8.56,786000.0
2011-03-25 15:30:00,8.56,8.56,8.54,8.55,1316000.0,8.56,8.56,8.54,8.55,1316000.0
2011-03-25 15:35:00,8.55,8.57,8.55,8.56,1338000.0,8.55,8.57,8.55,8.56,1338000.0
2011-03-25 15:40:00,8.56,8.57,8.56,8.56,1098000.0,8.56,8.57,8.56,8.56,1098000.0
2011-03-25 15:45:00,8.56,8.56,8.54,8.55,2340000.0,8.56,8.56,8.54,8.55,2340000.0
2011-03-25 15:50:00,8.55,8.56,8.54,8.55,1598000.0,8.55,8.56,8.54,8.55,1598000.0
2011-03-25 15:55:00,8.55,8.57,8.55,8.55,2564000.0,8.55,8.57,8.55,8.55,2564000.0
2011-03-28 09:30:00,8.59,8.63,8.56,8.56,3014000.0,8.59,8.63,8.56,8.56,3014000.0
2011-03-28 09:35:00,8.57,8.61,8.56,8.61,1618000.0,8.57,8.61,8.56,8.61,1618000.0
2011-03-28 09:40:00,8.61,8.61,8.57,8.57,1382000.0,8.61,8.61,8.57,8.57,1382000.0
2011-03-28 09:45:00,8.57,8.58,8.55,8.55,1512000.0,8.57,8.58,8.55,8.55,1512000.0
2011-03-28 09:50:00,8.55,8.57,8.54,8.56,1456000.0,8.55,8.57,8.54,8.56,1456000.0
2011-03-28 09:55:00,8.56,8.57,8.54,8.54,948000.0,8.56,8.57,8.54,8.54,948000.0
2011-03-28 10:00:00,8.55,8.55,8.52,8.53,1656000.0,8.55,8.55,8.52,8.53,1656000.0
2011-03-28 10:05:00,8.53,8.53,8.47,8.52,3550000.0,8.53,8.53,8.47,8.52,3550000.0
2011-03-28 10:10:00,8.52,8.52,8.48,8.51,2556000.0,8.52,8.52,8.48,8.51,2556000.0
2011-03-28 10:15:00,8.51,8.52,8.49,8.49,1756000.0,8.51,8.52,8.49,8.49,1756000.0
2011-03-28 10:20:00,8.49,8.5,8.48,8.5,1056000.0,8.49,8.5,8.48,8.5,1056000.0
2011-03-28 10:25:00,8.5,8.51,8.49,8.51,978000.0,8.5,8.51,8.49,8.51,978000.0
2011-03-28 10:30:00,8.5,8.51,8.49,8.5,1184000.0,8.5,8.51,8.49,8.5,1184000.0
2011-03-28 10:35:00,8.5,8.52,8.49,8.52,1236000.0,8.5,8.52,8.49,8.52,1236000.0
2011-03-28 10:40:00,8.52,8.54,8.51,8.54,1256000.0,8.52,8.54,8.51,8.54,1256000.0
2011-03-28 10:45:00,8.54,8.54,8.52,8.53,524000.0,8.54,8.54,8.52,8.53,524000.0
2011-03-28 10:50:00,8.53,8.53,8.51,8.51,598000.0,8.53,8.53,8.51,8.51,598000.0
2011-03-28 10:55:00,8.51,8.53,8.51,8.52,972000.0,8.51,8.53,8.51,8.52,972000.0
2011-03-28 11:00:00,8.52,8.53,8.51,8.52,682000.0,8.52,8.53,8.51,8.52,682000.0
2011-03-28 11:05:00,8.52,8.53,8.51,8.52,678000.0,8.52,8.53,8.51,8.52,678000.0
2011-03-28 11:10:00,8.52,8.53,8.51,8.53,598000.0,8.52,8.53,8.51,8.53,598000.0
2011-03-28 11:15:00,8.53,8.55,8.53,8.54,598000.0,8.53,8.55,8.53,8.54,598000.0
2011-03-28 11:20:00,8.54,8.54,8.53,8.54,400000.0,8.54,8.54,8.53,8.54,400000.0
2011-03-28 11:25:00,8.54,8.54,8.52,8.53,670000.0,8.54,8.54,8.52,8.53,670000.0
2011-03-28 11:30:00,8.53,8.54,8.51,8.52,476000.0,8.53,8.54,8.51,8.52,476000.0
2011-03-28 11:35:00,8.52,8.52,8.5,8.51,418000.0,8.52,8.52,8.5,8.51,418000.0
2011-03-28 11:40:00,8.52,8.52,8.5,8.51,716000.0,8.52,8.52,8.5,8.51,716000.0
2011-03-28 11:45:00,8.51,8.51,8.5,8.51,474000.0,8.51,8.51,8.5,8.51,474000.0
2011-03-28 11:50:00,8.51,8.52,8.51,8.52,286000.0,8.51,8.52,8.51,8.52,286000.0
2011-03-28 11:55:00,8.52,8.53,8.52,8.53,608000.0,8.52,8.53,8.52,8.53,608000.0
2011-03-28 12:00:00,8.53,8.54,8.52,8.54,284000.0,8.53,8.54,8.52,8.54,284000.0
2011-03-28 12:05:00,8.54,8.54,8.53,8.54,426000.0,8.54,8.54,8.53,8.54,426000.0
2011-03-28 12:10:00,8.53,8.54,8.53,8.54,328000.0,8.53,8.54,8.53,8.54,328000.0
2011-03-28 12:15:00,8.54,8.54,8.53,8.53,254000.0,8.54,8.54,8.53,8.53,254000.0
2011-03-28 12:20:00,8.53,8.54,8.52,8.52,492000.0,8.53,8.54,8.52,8.52,492000.0
2011-03-28 12:25:00,8.52,8.53,8.52,8.53,466000.0,8.52,8.53,8.52,8.53,466000.0
2011-03-28 12:30:00,8.53,8.54,8.53,8.54,396000.0,8.53,8.54,8.53,8.54,396000.0
2011-03-28 12:35:00,8.54,8.54,8.53,8.54,378000.0,8.54,8.54,8.53,8.54,378000.0
2011-03-28 12:40:00,8.54,8.54,8.53,8.54,524000.0,8.54,8.54,8.53,8.54,524000.0
2011-03-28 12:45:00,8.54,8.55,8.53,8.54,510000.0,8.54,8.55,8.53,8.54,510000.0
2011-03-28 12:50:00,8.54,8.55,8.54,8.54,598000.0,8.54,8.55,8.54,8.54,598000.0
2011-03-28 12:55:00,8.54,8.54,8.53,8.53,366000.0,8.54,8.54,8.53,8.53,366000.0
2011-03-28 13:00:00,8.53,8.56,8.53,8.56,788000.0,8.53,8.56,8.53,8.56,788000.0
2011-03-28 13:05:00,8.56,8.56,8.55,8.55,836000.0,8.56,8.56,8.55,8.55,836000.0
2011-03-28 13:10:00,8.55,8.57,8.55,8.57,348000.0,8.55,8.57,8.55,8.57,348000.0
2011-03-28 13:15:00,8.57,8.57,8.55,8.55,596000.0,8.57,8.57,8.55,8.55,596000.0
2011-03-28 13:20:00,8.56,8.56,8.54,8.54,506000.0,8.56,8.56,8.54,8.54,506000.0
2011-03-28 13:25:00,8.54,8.55,8.53,8.54,582000.0,8.54,8.55,8.53,8.54,582000.0
2011-03-28 13:30:00,8.54,8.54,8.53,8.54,476000.0,8.54,8.54,8.53,8.54,476000.0
2011-03-28 13:35:00,8.54,8.56,8.54,8.56,252000.0,8.54,8.56,8.54,8.56,252000.0
2011-03-28 13:40:00,8.55,8.56,8.55,8.55,396000.0,8.55,8.56,8.55,8.55,396000.0
2011-03-28 13:45:00,8.55,8.55,8.54,8.54,234000.0,8.55,8.55,8.54,8.54,234000.0
2011-03-28 13:50:00,8.54,8.54,8.53,8.53,662000.0,8.54,8.54,8.53,8.53,662000.0
2011-03-28 13:55:00,8.53,8.53,8.53,8.53,276000.0,8.53,8.53,8.53,8.53,276000.0
2011-03-28 14:00:00,8.53,8.53,8.52,8.53,542000.0,8.53,8.53,8.52,8.53,542000.0
2011-03-28 14:05:00,8.53,8.54,8.53,8.53,426000.0,8.53,8.54,8.53,8.53,426000.0
2011-03-28 14:10:00,8.53,8.54,8.53,8.53,242000.0,8.53,8.54,8.53,8.53,242000.0
2011-03-28 14:15:00,8.53,8.54,8.53,8.54,274000.0,8.53,8.54,8.53,8.54,274000.0
2011-03-28 14:20:00,8.53,8.54,8.53,8.53,444000.0,8.53,8.54,8.53,8.53,444000.0
2011-03-28 14:25:00,8.53,8.53,8.53,8.53,310000.0,8.53,8.53,8.53,8.53,310000.0
2011-03-28 14:30:00,8.53,8.54,8.52,8.53,294000.0,8.53,8.54,8.52,8.53,294000.0
2011-03-28 14:35:00,8.53,8.54,8.53,8.54,282000.0,8.53,8.54,8.53,8.54,282000.0
2011-03-28 14:40:00,8.54,8.55,8.54,8.55,730000.0,8.54,8.55,8.54,8.55,730000.0
2011-03-28 14:45:00,8.55,8.55,8.53,8.53,876000.0,8.55,8.55,8.53,8.53,876000.0
2011-03-28 14:50:00,8.54,8.54,8.51,8.52,804000.0,8.54,8.54,8.51,8.52,804000.0
2011-03-28 14:55:00,8.51,8.52,8.5,8.51,316000.0,8.51,8.52,8.5,8.51,316000.0
2011-03-28 15:00:00,8.51,8.53,8.51,8.53,642000.0,8.51,8.53,8.51,8.53,642000.0
2011-03-28 15:05:00,8.53,8.53,8.52,8.53,310000.0,8.53,8.53,8.52,8.53,310000.0
2011-03-28 15:10:00,8.52,8.54,8.52,8.53,284000.0,8.52,8.54,8.52,8.53,284000.0
2011-03-28 15:15:00,8.53,8.53,8.52,8.52,392000.0,8.53,8.53,8.52,8.52,392000.0
2011-03-28 15:20:00,8.52,8.53,8.52,8.52,286000.0,8.52,8.53,8.52,8.52,286000.0
2011-03-28 15:25:00,8.52,8.53,8.51,8.51,596000.0,8.52,8.53,8.51,8.51,596000.0
2011-03-28 15:30:00,8.51,8.52,8.51,8.52,472000.0,8.51,8.52,8.51,8.52,472000.0
2011-03-28 15:35:00,8.51,8.52,8.5,8.5,616000.0,8.51,8.52,8.5,8.5,616000.0
2011-03-28 15:40:00,8.5,8.51,8.48,8.48,2088000.0,8.5,8.51,8.48,8.48,2088000.0
2011-03-28 15:45:00,8.48,8.48,8.46,8.47,1798000.0,8.48,8.48,8.46,8.47,1798000.0
2011-03-28 15:50:00,8.47,8.48,8.47,8.47,1222000.0,8.47,8.48,8.47,8.47,1222000.0
2011-03-28 15:55:00,8.48,8.48,8.47,8.47,2280000.0,8.48,8.48,8.47,8.47,2280000.0
2011-03-29 09:30:00,8.54,8.54,8.52,8.53,3104000.0,8.54,8.54,8.52,8.53,3104000.0
2011-03-29 09:35:00,8.53,8.53,8.51,8.53,2462000.0,8.53,8.53,8.51,8.53,2462000.0
2011-03-29 09:40:00,8.53,8.57,8.5,8.56,2690000.0,8.53,8.57,8.5,8.56,2690000.0
2011-03-29 09:45:00,8.56,8.63,8.55,8.63,4574000.0,8.56,8.63,8.55,8.63,4574000.0
2011-03-29 09:50:00,8.63,8.66,8.62,8.64,3620000.0,8.63,8.66,8.62,8.64,3620000.0
2011-03-29 09:55:00,8.64,8.64,8.62,8.64,1824000.0,8.64,8.64,8.62,8.64,1824000.0
2011-03-29 10:00:00,8.63,8.68,8.63,8.67,3674000.0,8.63,8.68,8.63,8.67,3674000.0
2011-03-29 10:05:00,8.67,8.69,8.64,8.67,2748000.0,8.67,8.69,8.64,8.67,2748000.0
2011-03-29 10:10:00,8.67,8.68,8.65,8.66,2070000.0,8.67,8.68,8.65,8.66,2070000.0
2011-03-29 10:15:00,8.66,8.67,8.64,8.65,1514000.0,8.66,8.67,8.64,8.65,1514000.0
2011-03-29 10:20:00,8.65,8.66,8.63,8.66,1390000.0,8.65,8.66,8.63,8.66,1390000.0
2011-03-29 10:25:00,8.66,8.68,8.64,8.66,1540000.0,8.66,8.68,8.64,8.66,1540000.0
2011-03-29 10:30:00,8.66,8.68,8.65,8.66,1028000.0,8.66,8.68,8.65,8.66,1028000.0
2011-03-29 10:35:00,8.66,8.67,8.64,8.65,714000.0,8.66,8.67,8.64,8.65,714000.0
2011-03-29 10:40:00,8.65,8.67,8.65,8.67,926000.0,8.65,8.67,8.65,8.67,926000.0
2011-03-29 10:45:00,8.67,8.71,8.67,8.7,3076000.0,8.67,8.71,8.67,8.7,3076000.0
2011-03-29 10:50:00,8.7,8.71,8.69,8.69,1256000.0,8.7,8.71,8.69,8.69,1256000.0
2011-03-29 10:55:00,8.69,8.7,8.68,8.69,820000.0,8.69,8.7,8.68,8.69,820000.0
2011-03-29 11:00:00,8.69,8.72,8.69,8.71,1796000.0,8.69,8.72,8.69,8.71,1796000.0
2011-03-29 11:05:00,8.71,8.74,8.71,8.73,1506000.0,8.71,8.74,8.71,8.73,1506000.0
2011-03-29 11:10:00,8.73,8.73,8.71,8.71,1280000.0,8.73,8.73,8.71,8.71,1280000.0
2011-03-29 11:15:00,8.71,8.72,8.7,8.7,954000.0,8.71,8.72,8.7,8.7,954000.0
2011-03-29 11:20:00,8.7,8.71,8.69,8.7,844000.0,8.7,8.71,8.69,8.7,844000.0
2011-03-29 11:25:00,8.7,8.71,8.7,8.7,904000.0,8.7,8.71,8.7,8.7,904000.0
2011-03-29 11:30:00,8.7,8.71,8.68,8.69,1130000.0,8.7,8.71,8.68,8.69,1130000.0
2011-03-29 11:35:00,8.69,8.7,8.69,8.69,638000.0,8.69,8.7,8.69,8.69,638000.0
2011-03-29 11:40:00,8.69,8.7,8.69,8.7,632000.0,8.69,8.7,8.69,8.7,632000.0
2011-03-29 11:45:00,8.7,8.71,8.7,8.7,760000.0,8.7,8.71,8.7,8.7,760000.0
2011-03-29 11:50:00,8.7,8.71,8.69,8.69,286000.0,8.7,8.71,8.69,8.69,286000.0
2011-03-29 11:55:00,8.69,8.71,8.69,8.71,362000.0,8.69,8.71,8.69,8.71,362000.0
2011-03-29 12:00:00,8.7,8.71,8.7,8.7,326000.0,8.7,8.71,8.7,8.7,326000.0
2011-03-29 12:05:00,8.7,8.7,8.69,8.69,336000.0,8.7,8.7,8.69,8.69,336000.0
2011-03-29 12:10:00,8.69,8.7,8.69,8.69,610000.0,8.69,8.7,8.69,8.69,610000.0
2011-03-29 12:15:00,8.7,8.7,8.69,8.7,472000.0,8.7,8.7,8.69,8.7,472000.0
2011-03-29 12:20:00,8.7,8.7,8.69,8.7,412000.0,8.7,8.7,8.69,8.7,412000.0
2011-03-29 12:25:00,8.7,8.7,8.66,8.67,1352000.0,8.7,8.7,8.66,8.67,1352000.0
2011-03-29 12:30:00,8.67,8.67,8.66,8.66,1342000.0,8.67,8.67,8.66,8.66,1342000.0
2011-03-29 12:35:00,8.66,8.68,8.66,8.68,1316000.0,8.66,8.68,8.66,8.68,1316000.0
2011-03-29 12:40:00,8.68,8.68,8.67,8.67,410000.0,8.68,8.68,8.67,8.67,410000.0
2011-03-29 12:45:00,8.67,8.68,8.67,8.68,762000.0,8.67,8.68,8.67,8.68,762000.0
2011-03-29 12:50:00,8.68,8.69,8.68,8.68,358000.0,8.68,8.69,8.68,8.68,358000.0
2011-03-29 12:55:00,8.68,8.69,8.68,8.69,788000.0,8.68,8.69,8.68,8.69,788000.0
2011-03-29 13:00:00,8.69,8.69,8.68,8.69,634000.0,8.69,8.69,8.68,8.69,634000.0
2011-03-29 13:05:00,8.69,8.69,8.68,8.69,334000.0,8.69,8.69,8.68,8.69,334000.0
2011-03-29 13:10:00,8.68,8.7,8.68,8.69,404000.0,8.68,8.7,8.68,8.69,404000.0
2011-03-29 13:15:00,8.69,8.69,8.69,8.69,696000.0,8.69,8.69,8.69,8.69,696000.0
2011-03-29 13:20:00,8.69,8.69,8.68,8.69,206000.0,8.69,8.69,8.68,8.69,206000.0
2011-03-29 13:25:00,8.69,8.69,8.68,8.69,458000.0,8.69,8.69,8.68,8.69,458000.0
2011-03-29 13:30:00,8.69,8.7,8.69,8.69,376000.0,8.69,8.7,8.69,8.69,376000.0
2011-03-29 13:35:00,8.69,8.7,8.69,8.69,790000.0,8.69,8.7,8.69,8.69,790000.0
2011-03-29 13:40:00,8.69,8.7,8.69,8.7,502000.0,8.69,8.7,8.69,8.7,502000.0
2011-03-29 13:45:00,8.7,8.7,8.69,8.7,386000.0,8.7,8.7,8.69,8.7,386000.0
2011-03-29 13:50:00,8.7,8.71,8.7,8.7,618000.0,8.7,8.71,8.7,8.7,618000.0
2011-03-29 13:55:00,8.7,8.7,8.69,8.7,254000.0,8.7,8.7,8.69,8.7,254000.0
2011-03-29 14:00:00,8.7,8.71,8.7,8.71,952000.0,8.7,8.71,8.7,8.71,952000.0
2011-03-29 14:05:00,8.71,8.72,8.7,8.7,1014000.0,8.71,8.72,8.7,8.7,1014000.0
2011-03-29 14:10:00,8.7,8.7,8.7,8.7,806000.0,8.7,8.7,8.7,8.7,806000.0
2011-03-29 14:15:00,8.7,8.71,8.7,8.7,870000.0,8.7,8.71,8.7,8.7,870000.0
2011-03-29 14:20:00,8.71,8.71,8.69,8.7,526000.0,8.71,8.71,8.69,8.7,526000.0
2011-03-29 14:25:00,8.7,8.7,8.7,8.7,400000.0,8.7,8.7,8.7,8.7,400000.0
2011-03-29 14:30:00,8.7,8.71,8.7,8.71,896000.0,8.7,8.71,8.7,8.71,896000.0
2011-03-29 14:35:00,8.71,8.72,8.71,8.71,1072000.0,8.71,8.72,8.71,8.71,1072000.0
2011-03-29 14:40:00,8.71,8.73,8.71,8.72,696000.0,8.71,8.73,8.71,8.72,696000.0
2011-03-29 14:45:00,8.72,8.73,8.72,8.72,588000.0,8.72,8.73,8.72,8.72,588000.0
2011-03-29 14:50:00,8.72,8.73,8.72,8.72,576000.0,8.72,8.73,8.72,8.72,576000.0
2011-03-29 14:55:00,8.72,8.73,8.71,8.72,676000.0,8.72,8.73,8.71,8.72,676000.0
2011-03-29 15:00:00,8.72,8.73,8.72,8.73,800000.0,8.72,8.73,8.72,8.73,800000.0
2011-03-29 15:05:00,8.73,8.73,8.71,8.72,1388000.0,8.73,8.73,8.71,8.72,1388000.0
2011-03-29 15:10:00,8.72,8.73,8.72,8.73,1268000.0,8.72,8.73,8.72,8.73,1268000.0
2011-03-29 15:15:00,8.73,8.74,8.73,8.73,1116000.0,8.73,8.74,8.73,8.73,1116000.0
2011-03-29 15:20:00,8.73,8.74,8.72,8.73,904000.0,8.73,8.74,8.72,8.73,904000.0
2011-03-29 15:25:00,8.73,8.74,8.73,8.73,674000.0,8.73,8.74,8.73,8.73,674000.0
2011-03-29 15:30:00,8.73,8.74,8.72,8.72,976000.0,8.73,8.74,8.72,8.72,976000.0
2011-03-29 15:35:00,8.72,8.73,8.71,8.73,1862000.0,8.72,8.73,8.71,8.73,1862000.0
2011-03-29 15:40:00,8.73,8.73,8.71,8.72,2010000.0,8.73,8.73,8.71,8.72,2010000.0
2011-03-29 15:45:00,8.72,8.73,8.72,8.72,2044000.0,8.72,8.73,8.72,8.72,2044000.0
2011-03-29 15:50:00,8.72,8.73,8.72,8.72,2740000.0,8.72,8.73,8.72,8.72,2740000.0
2011-03-29 15:55:00,8.73,8.73,8.72,8.73,3240000.0,8.73,8.73,8.72,8.73,3240000.0
2011-03-30 09:30:00,8.89,8.92,8.88,8.91,8412000.0,8.89,8.92,8.88,8.91,8412000.0
2011-03-30 09:35:00,8.91,8.92,8.89,8.9,3566000.0,8.91,8.92,8.89,8.9,3566000.0
2011-03-30 09:40:00,8.91,8.92,8.9,8.9,2328000.0,8.91,8.92,8.9,8.9,2328000.0
2011-03-30 09:45:00,8.9,8.94,8.9,8.93,4684000.0,8.9,8.94,8.9,8.93,4684000.0
2011-03-30 09:50:00,8.92,8.96,8.92,8.96,4252000.0,8.92,8.96,8.92,8.96,4252000.0
2011-03-30 09:55:00,8.95,8.99,8.94,8.97,3404000.0,8.95,8.99,8.94,8.97,3404000.0
2011-03-30 10:00:00,8.97,8.98,8.94,8.97,2818000.0,8.97,8.98,8.94,8.97,2818000.0
2011-03-30 10:05:00,8.97,8.97,8.91,8.92,2170000.0,8.97,8.97,8.91,8.92,2170000.0
2011-03-30 10:10:00,8.92,8.93,8.91,8.91,1680000.0,8.92,8.93,8.91,8.91,1680000.0
2011-03-30 10:15:00,8.92,8.94,8.9,8.91,1550000.0,8.92,8.94,8.9,8.91,1550000.0
2011-03-30 10:20:00,8.91,8.94,8.9,8.93,1068000.0,8.91,8.94,8.9,8.93,1068000.0
2011-03-30 10:25:00,8.93,8.94,8.91,8.91,884000.0,8.93,8.94,8.91,8.91,884000.0
2011-03-30 10:30:00,8.91,8.95,8.91,8.94,1794000.0,8.91,8.95,8.91,8.94,1794000.0
2011-03-30 10:35:00,8.94,8.95,8.93,8.95,1278000.0,8.94,8.95,8.93,8.95,1278000.0
2011-03-30 10:40:00,8.94,8.97,8.94,8.96,1698000.0,8.94,8.97,8.94,8.96,1698000.0
2011-03-30 10:45:00,8.95,8.96,8.95,8.96,986000.0,8.95,8.96,8.95,8.96,986000.0
2011-03-30 10:50:00,8.96,8.96,8.94,8.95,900000.0,8.96,8.96,8.94,8.95,900000.0
2011-03-30 10:55:00,8.95,8.97,8.95,8.97,1490000.0,8.95,8.97,8.95,8.97,1490000.0
2011-03-30 11:00:00,8.96,8.97,8.94,8.95,772000.0,8.96,8.97,8.94,8.95,772000.0
2011-03-30 11:05:00,8.94,8.95,8.93,8.94,940000.0,8.94,8.95,8.93,8.94,940000.0
2011-03-30 11:10:00,8.94,8.94,8.93,8.93,628000.0,8.94,8.94,8.93,8.93,628000.0
2011-03-30 11:15:00,8.93,8.94,8.92,8.94,1120000.0,8.93,8.94,8.92,8.94,1120000.0
2011-03-30 11:20:00,8.94,8.94,8.92,8.93,606000.0,8.94,8.94,8.92,8.93,606000.0
2011-03-30 11:25:00,8.93,8.93,8.92,8.92,706000.0,8.93,8.93,8.92,8.92,706000.0
2011-03-30 11:30:00,8.93,8.95,8.92,8.94,1612000.0,8.93,8.95,8.92,8.94,1612000.0
2011-03-30 11:35:00,8.94,8.96,8.94,8.96,1370000.0,8.94,8.96,8.94,8.96,1370000.0
2011-03-30 11:40:00,8.96,8.96,8.95,8.96,776000.0,8.96,8.96,8.95,8.96,776000.0
2011-03-30 11:45:00,8.95,8.96,8.94,8.96,788000.0,8.95,8.96,8.94,8.96,788000.0
2011-03-30 11:50:00,8.95,8.96,8.95,8.95,530000.0,8.95,8.96,8.95,8.95,530000.0
2011-03-30 11:55:00,8.95,8.96,8.95,8.95,838000.0,8.95,8.96,8.95,8.95,838000.0
2011-03-30 12:00:00,8.95,8.97,8.95,8.97,934000.0,8.95,8.97,8.95,8.97,934000.0
2011-03-30 12:05:00,8.97,8.98,8.97,8.97,1062000.0,8.97,8.98,8.97,8.97,1062000.0
2011-03-30 12:10:00,8.97,8.98,8.96,8.98,1162000.0,8.97,8.98,8.96,8.98,1162000.0
2011-03-30 12:15:00,8.98,8.99,8.98,8.98,1492000.0,8.98,8.99,8.98,8.98,1492000.0
2011-03-30 12:20:00,8.98,9.0,8.98,9.0,2078000.0,8.98,9.0,8.98,9.0,2078000.0
2011-03-30 12:25:00,9.0,9.01,8.99,9.0,2874000.0,9.0,9.01,8.99,9.0,2874000.0
2011-03-30 12:30:00,9.0,9.0,8.99,9.0,2100000.0,9.0,9.0,8.99,9.0,2100000.0
2011-03-30 12:35:00,9.0,9.01,8.99,9.0,720000.0,9.0,9.01,8.99,9.0,720000.0
2011-03-30 12:40:00,9.0,9.02,9.0,9.01,1822000.0,9.0,9.02,9.0,9.01,1822000.0
2011-03-30 12:45:00,9.01,9.01,9.0,9.0,888000.0,9.01,9.01,9.0,9.0,888000.0
2011-03-30 12:50:00,9.0,9.01,9.0,9.01,790000.0,9.0,9.01,9.0,9.01,790000.0
2011-03-30 12:55:00,9.0,9.02,9.0,9.02,1498000.0,9.0,9.02,9.0,9.02,1498000.0
2011-03-30 13:00:00,9.02,9.03,9.01,9.03,2228000.0,9.02,9.03,9.01,9.03,2228000.0
2011-03-30 13:05:00,9.03,9.04,9.02,9.04,2412000.0,9.03,9.04,9.02,9.04,2412000.0
2011-03-30 13:10:00,9.04,9.05,9.03,9.03,2188000.0,9.04,9.05,9.03,9.03,2188000.0
2011-03-30 13:15:00,9.03,9.04,9.02,9.04,1410000.0,9.03,9.04,9.02,9.04,1410000.0
2011-03-30 13:20:00,9.04,9.06,9.04,9.05,2368000.0,9.04,9.06,9.04,9.05,2368000.0
2011-03-30 13:25:00,9.05,9.05,9.04,9.05,816000.0,9.05,9.05,9.04,9.05,816000.0
2011-03-30 13:30:00,9.05,9.05,9.04,9.04,820000.0,9.05,9.05,9.04,9.04,820000.0
2011-03-30 13:35:00,9.04,9.05,9.03,9.04,892000.0,9.04,9.05,9.03,9.04,892000.0
2011-03-30 13:40:00,9.04,9.04,9.04,9.04,838000.0,9.04,9.04,9.04,9.04,838000.0
2011-03-30 13:45:00,9.04,9.04,9.03,9.03,810000.0,9.04,9.04,9.03,9.03,810000.0
2011-03-30 13:50:00,9.03,9.04,9.02,9.03,1958000.0,9.03,9.04,9.02,9.03,1958000.0
2011-03-30 13:55:00,9.02,9.03,9.02,9.03,954000.0,9.02,9.03,9.02,9.03,954000.0
2011-03-30 14:00:00,9.03,9.04,9.03,9.04,940000.0,9.03,9.04,9.03,9.04,940000.0
2011-03-30 14:05:00,9.04,9.05,9.03,9.05,1404000.0,9.04,9.05,9.03,9.05,1404000.0
2011-03-30 14:10:00,9.05,9.05,9.04,9.04,1184000.0,9.05,9.05,9.04,9.04,1184000.0
2011-03-30 14:15:00,9.04,9.04,9.03,9.04,1492000.0,9.04,9.04,9.03,9.04,1492000.0
2011-03-30 14:20:00,9.04,9.06,9.04,9.06,1508000.0,9.04,9.06,9.04,9.06,1508000.0
2011-03-30 14:25:00,9.06,9.06,9.05,9.05,664000.0,9.06,9.06,9.05,9.05,664000.0
2011-03-30 14:30:00,9.05,9.06,9.04,9.04,1154000.0,9.05,9.06,9.04,9.04,1154000.0
2011-03-30 14:35:00,9.04,9.05,9.04,9.04,1050000.0,9.04,9.05,9.04,9.04,1050000.0
2011-03-30 14:40:00,9.04,9.04,9.03,9.03,808000.0,9.04,9.04,9.03,9.03,808000.0
2011-03-30 14:45:00,9.03,9.03,9.01,9.02,1500000.0,9.03,9.03,9.01,9.02,1500000.0
2011-03-30 14:50:00,9.02,9.02,9.0,9.0,1268000.0,9.02,9.02,9.0,9.0,1268000.0
2011-03-30 14:55:00,9.0,9.01,9.0,9.01,1498000.0,9.0,9.01,9.0,9.01,1498000.0
2011-03-30 15:00:00,9.01,9.02,9.0,9.01,1114000.0,9.01,9.02,9.0,9.01,1114000.0
2011-03-30 15:05:00,9.01,9.02,9.0,9.01,784000.0,9.01,9.02,9.0,9.01,784000.0
2011-03-30 15:10:00,9.01,9.02,9.01,9.01,1158000.0,9.01,9.02,9.01,9.01,1158000.0
2011-03-30 15:15:00,9.02,9.03,9.01,9.03,1532000.0,9.02,9.03,9.01,9.03,1532000.0
2011-03-30 15:20:00,9.03,9.04,9.03,9.04,1464000.0,9.03,9.04,9.03,9.04,1464000.0
2011-03-30 15:25:00,9.04,9.04,9.03,9.03,1286000.0,9.04,9.04,9.03,9.03,1286000.0
2011-03-30 15:30:00,9.03,9.04,9.02,9.03,1478000.0,9.03,9.04,9.02,9.03,1478000.0
2011-03-30 15:35:00,9.03,9.03,9.01,9.02,1648000.0,9.03,9.03,9.01,9.02,1648000.0
2011-03-30 15:40:00,9.01,9.02,9.0,9.0,2002000.0,9.01,9.02,9.0,9.0,2002000.0
2011-03-30 15:45:00,9.0,9.01,8.97,8.98,3364000.0,9.0,9.01,8.97,8.98,3364000.0
2011-03-30 15:50:00,8.98,8.98,8.97,8.98,3288000.0,8.98,8.98,8.97,8.98,3288000.0
2011-03-30 15:55:00,8.98,8.98,8.96,8.97,4468000.0,8.98,8.98,8.96,8.97,4468000.0
2011-03-31 09:30:00,8.97,8.99,8.93,8.94,3008000.0,8.97,8.99,8.93,8.94,3008000.0
2011-03-31 09:35:00,8.94,8.98,8.94,8.97,1672000.0,8.94,8.98,8.94,8.97,1672000.0
2011-03-31 09:40:00,8.98,9.03,8.97,9.01,3046000.0,8.98,9.03,8.97,9.01,3046000.0
2011-03-31 09:45:00,9.01,9.01,8.98,9.0,2154000.0,9.01,9.01,8.98,9.0,2154000.0
2011-03-31 09:50:00,9.0,9.02,8.99,9.0,2046000.0,9.0,9.02,8.99,9.0,2046000.0
2011-03-31 09:55:00,9.0,9.01,8.99,9.0,1376000.0,9.0,9.01,8.99,9.0,1376000.0
2011-03-31 10:00:00,8.99,9.0,8.97,8.97,2072000.0,8.99,9.0,8.97,8.97,2072000.0
2011-03-31 10:05:00,8.97,8.98,8.96,8.97,1206000.0,8.97,8.98,8.96,8.97,1206000.0
2011-03-31 10:10:00,8.97,9.0,8.96,8.99,1114000.0,8.97,9.0,8.96,8.99,1114000.0
2011-03-31 10:15:00,8.99,9.01,8.98,9.0,1710000.0,8.99,9.01,8.98,9.0,1710000.0
2011-03-31 10:20:00,9.0,9.02,9.0,9.01,1368000.0,9.0,9.02,9.0,9.01,1368000.0
2011-03-31 10:25:00,9.01,9.05,9.0,9.03,2148000.0,9.01,9.05,9.0,9.03,2148000.0
2011-03-31 10:30:00,9.03,9.08,9.03,9.07,3210000.0,9.03,9.08,9.03,9.07,3210000.0
2011-03-31 10:35:00,9.07,9.08,9.04,9.05,1868000.0,9.07,9.08,9.04,9.05,1868000.0
2011-03-31 10:40:00,9.05,9.06,9.05,9.06,1154000.0,9.05,9.06,9.05,9.06,1154000.0
2011-03-31 10:45:00,9.06,9.06,9.04,9.05,808000.0,9.06,9.06,9.04,9.05,808000.0
2011-03-31 10:50:00,9.05,9.06,9.04,9.05,726000.0,9.05,9.06,9.04,9.05,726000.0
2011-03-31 10:55:00,9.05,9.06,9.04,9.05,778000.0,9.05,9.06,9.04,9.05,778000.0
2011-03-31 11:00:00,9.05,9.06,9.05,9.05,640000.0,9.05,9.06,9.05,9.05,640000.0
2011-03-31 11:05:00,9.05,9.05,9.02,9.02,1102000.0,9.05,9.05,9.02,9.02,1102000.0
2011-03-31 11:10:00,9.02,9.03,9.02,9.02,686000.0,9.02,9.03,9.02,9.02,686000.0
2011-03-31 11:15:00,9.02,9.03,9.02,9.03,714000.0,9.02,9.03,9.02,9.03,714000.0
2011-03-31 11:20:00,9.03,9.03,9.01,9.01,580000.0,9.03,9.03,9.01,9.01,580000.0
2011-03-31 11:25:00,9.01,9.01,8.99,9.0,852000.0,9.01,9.01,8.99,9.0,852000.0
2011-03-31 11:30:00,9.0,9.01,8.97,8.98,888000.0,9.0,9.01,8.97,8.98,888000.0
2011-03-31 11:35:00,8.98,8.99,8.97,8.98,896000.0,8.98,8.99,8.97,8.98,896000.0
2011-03-31 11:40:00,8.98,8.99,8.98,8.99,474000.0,8.98,8.99,8.98,8.99,474000.0
2011-03-31 11:45:00,8.99,9.0,8.98,8.99,860000.0,8.99,9.0,8.98,8.99,860000.0
2011-03-31 11:50:00,8.99,9.0,8.98,8.99,482000.0,8.99,9.0,8.98,8.99,482000.0
2011-03-31 11:55:00,8.99,8.99,8.97,8.97,344000.0,8.99,8.99,8.97,8.97,344000.0
2011-03-31 12:00:00,8.97,8.99,8.96,8.97,1104000.0,8.97,8.99,8.96,8.97,1104000.0
2011-03-31 12:05:00,8.97,8.97,8.95,8.96,768000.0,8.97,8.97,8.95,8.96,768000.0
2011-03-31 12:10:00,8.96,8.97,8.94,8.95,1166000.0,8.96,8.97,8.94,8.95,1166000.0
2011-03-31 12:15:00,8.94,8.96,8.94,8.96,804000.0,8.94,8.96,8.94,8.96,804000.0
2011-03-31 12:20:00,8.96,8.97,8.96,8.97,1106000.0,8.96,8.97,8.96,8.97,1106000.0
2011-03-31 12:25:00,8.96,8.97,8.96,8.97,450000.0,8.96,8.97,8.96,8.97,450000.0
2011-03-31 12:30:00,8.96,8.99,8.96,8.98,1788000.0,8.96,8.99,8.96,8.98,1788000.0
2011-03-31 12:35:00,8.98,8.98,8.97,8.98,968000.0,8.98,8.98,8.97,8.98,968000.0
2011-03-31 12:40:00,8.98,8.98,8.97,8.98,826000.0,8.98,8.98,8.97,8.98,826000.0
2011-03-31 12:45:00,8.98,9.02,8.98,9.01,3666000.0,8.98,9.02,8.98,9.01,3666000.0
2011-03-31 12:50:00,9.01,9.03,9.01,9.02,1660000.0,9.01,9.03,9.01,9.02,1660000.0
2011-03-31 12:55:00,9.02,9.04,9.02,9.03,1672000.0,9.02,9.04,9.02,9.03,1672000.0
2011-03-31 13:00:00,9.03,9.05,9.03,9.04,1674000.0,9.03,9.05,9.03,9.04,1674000.0
2011-03-31 13:05:00,9.04,9.05,9.04,9.04,874000.0,9.04,9.05,9.04,9.04,874000.0
2011-03-31 13:10:00,9.04,9.05,9.03,9.05,1024000.0,9.04,9.05,9.03,9.05,1024000.0
2011-03-31 13:15:00,9.05,9.06,9.05,9.05,914000.0,9.05,9.06,9.05,9.05,914000.0
2011-03-31 13:20:00,9.05,9.05,9.04,9.05,634000.0,9.05,9.05,9.04,9.05,634000.0
2011-03-31 13:25:00,9.05,9.05,9.04,9.05,348000.0,9.05,9.05,9.04,9.05,348000.0
2011-03-31 13:30:00,9.05,9.05,9.04,9.05,550000.0,9.05,9.05,9.04,9.05,550000.0
2011-03-31 13:35:00,9.05,9.06,9.05,9.05,740000.0,9.05,9.06,9.05,9.05,740000.0
2011-03-31 13:40:00,9.05,9.06,9.05,9.05,876000.0,9.05,9.06,9.05,9.05,876000.0
2011-03-31 13:45:00,9.05,9.06,9.05,9.05,566000.0,9.05,9.06,9.05,9.05,566000.0
2011-03-31 13:50:00,9.05,9.05,9.05,9.05,524000.0,9.05,9.05,9.05,9.05,524000.0
2011-03-31 13:55:00,9.05,9.05,9.04,9.04,894000.0,9.05,9.05,9.04,9.04,894000.0
2011-03-31 14:00:00,9.04,9.04,9.03,9.04,712000.0,9.04,9.04,9.03,9.04,712000.0
2011-03-31 14:05:00,9.04,9.04,9.02,9.03,898000.0,9.04,9.04,9.02,9.03,898000.0
2011-03-31 14:10:00,9.03,9.04,9.03,9.04,502000.0,9.03,9.04,9.03,9.04,502000.0
2011-03-31 14:15:00,9.04,9.04,9.03,9.03,804000.0,9.04,9.04,9.03,9.03,804000.0
2011-03-31 14:20:00,9.03,9.04,9.03,9.04,310000.0,9.03,9.04,9.03,9.04,310000.0
2011-03-31 14:25:00,9.04,9.04,9.02,9.02,348000.0,9.04,9.04,9.02,9.02,348000.0
2011-03-31 14:30:00,9.02,9.02,9.02,9.02,684000.0,9.02,9.02,9.02,9.02,684000.0
2011-03-31 14:35:00,9.02,9.03,9.02,9.03,352000.0,9.02,9.03,9.02,9.03,352000.0
2011-03-31 14:40:00,9.03,9.03,9.02,9.02,488000.0,9.03,9.03,9.02,9.02,488000.0
2011-03-31 14:45:00,9.02,9.03,9.02,9.02,476000.0,9.02,9.03,9.02,9.02,476000.0
2011-03-31 14:50:00,9.02,9.02,9.02,9.02,526000.0,9.02,9.02,9.02,9.02,526000.0
2011-03-31 14:55:00,9.02,9.03,9.02,9.03,414000.0,9.02,9.03,9.02,9.03,414000.0
2011-03-31 15:00:00,9.03,9.03,9.01,9.01,534000.0,9.03,9.03,9.01,9.01,534000.0
2011-03-31 15:05:00,9.01,9.02,9.01,9.01,518000.0,9.01,9.02,9.01,9.01,518000.0
2011-03-31 15:10:00,9.01,9.02,9.01,9.02,488000.0,9.01,9.02,9.01,9.02,488000.0
2011-03-31 15:15:00,9.02,9.03,9.01,9.02,468000.0,9.02,9.03,9.01,9.02,468000.0
2011-03-31 15:20:00,9.02,9.03,9.02,9.03,580000.0,9.02,9.03,9.02,9.03,580000.0
2011-03-31 15:25:00,9.03,9.03,9.02,9.02,508000.0,9.03,9.03,9.02,9.02,508000.0
2011-03-31 15:30:00,9.02,9.03,9.01,9.01,746000.0,9.02,9.03,9.01,9.01,746000.0
2011-03-31 15:35:00,9.01,9.02,9.0,9.02,982000.0,9.01,9.02,9.0,9.02,982000.0
2011-03-31 15:40:00,9.02,9.03,9.02,9.03,1410000.0,9.02,9.03,9.02,9.03,1410000.0
2011-03-31 15:45:00,9.03,9.03,9.01,9.02,1532000.0,9.03,9.03,9.01,9.02,1532000.0
2011-03-31 15:50:00,9.02,9.03,9.01,9.02,1204000.0,9.02,9.03,9.01,9.02,1204000.0
2011-03-31 15:55:00,9.02,9.03,9.01,9.01,5114000.0,9.02,9.03,9.01,9.01,5114000.0
2011-04-01 09:30:00,9.08,9.09,9.04,9.06,3090000.0,9.08,9.09,9.04,9.06,3090000.0
2011-04-01 09:35:00,9.06,9.08,9.06,9.07,2260000.0,9.06,9.08,9.06,9.07,2260000.0
2011-04-01 09:40:00,9.07,9.07,9.04,9.04,1728000.0,9.07,9.07,9.04,9.04,1728000.0
2011-04-01 09:45:00,9.04,9.08,9.04,9.05,1756000.0,9.04,9.08,9.04,9.05,1756000.0
2011-04-01 09:50:00,9.05,9.08,9.05,9.08,1726000.0,9.05,9.08,9.05,9.08,1726000.0
2011-04-01 09:55:00,9.08,9.09,9.06,9.06,1518000.0,9.08,9.09,9.06,9.06,1518000.0
2011-04-01 10:00:00,9.06,9.08,9.05,9.07,1418000.0,9.06,9.08,9.05,9.07,1418000.0
2011-04-01 10:05:00,9.07,9.11,9.06,9.1,2696000.0,9.07,9.11,9.06,9.1,2696000.0
2011-04-01 10:10:00,9.11,9.12,9.11,9.11,1672000.0,9.11,9.12,9.11,9.11,1672000.0
2011-04-01 10:15:00,9.11,9.14,9.11,9.14,1686000.0,9.11,9.14,9.11,9.14,1686000.0
2011-04-01 10:20:00,9.14,9.14,9.12,9.14,1764000.0,9.14,9.14,9.12,9.14,1764000.0
2011-04-01 10:25:00,9.14,9.15,9.13,9.14,1448000.0,9.14,9.15,9.13,9.14,1448000.0
2011-04-01 10:30:00,9.14,9.16,9.14,9.15,1996000.0,9.14,9.16,9.14,9.15,1996000.0
2011-04-01 10:35:00,9.15,9.16,9.15,9.16,1940000.0,9.15,9.16,9.15,9.16,1940000.0
2011-04-01 10:40:00,9.16,9.16,9.15,9.15,2812000.0,9.16,9.16,9.15,9.15,2812000.0
2011-04-01 10:45:00,9.15,9.15,9.12,9.13,2306000.0,9.15,9.15,9.12,9.13,2306000.0
2011-04-01 10:50:00,9.13,9.14,9.12,9.13,1184000.0,9.13,9.14,9.12,9.13,1184000.0
2011-04-01 10:55:00,9.13,9.13,9.12,9.13,726000.0,9.13,9.13,9.12,9.13,726000.0
2011-04-01 11:00:00,9.13,9.14,9.13,9.13,878000.0,9.13,9.14,9.13,9.13,878000.0
2011-04-01 11:05:00,9.13,9.13,9.12,9.13,584000.0,9.13,9.13,9.12,9.13,584000.0
2011-04-01 11:10:00,9.13,9.14,9.13,9.13,402000.0,9.13,9.14,9.13,9.13,402000.0
2011-04-01 11:15:00,9.13,9.14,9.13,9.14,714000.0,9.13,9.14,9.13,9.14,714000.0
2011-04-01 11:20:00,9.14,9.15,9.14,9.14,654000.0,9.14,9.15,9.14,9.14,654000.0
2011-04-01 11:25:00,9.14,9.14,9.14,9.14,558000.0,9.14,9.14,9.14,9.14,558000.0
2011-04-01 11:30:00,9.14,9.16,9.14,9.15,896000.0,9.14,9.16,9.14,9.15,896000.0
2011-04-01 11:35:00,9.15,9.16,9.15,9.15,894000.0,9.15,9.16,9.15,9.15,894000.0
2011-04-01 11:40:00,9.15,9.15,9.14,9.15,954000.0,9.15,9.15,9.14,9.15,954000.0
2011-04-01 11:45:00,9.15,9.15,9.15,9.15,486000.0,9.15,9.15,9.15,9.15,486000.0
2011-04-01 11:50:00,9.15,9.15,9.15,9.15,1714000.0,9.15,9.15,9.15,9.15,1714000.0
2011-04-01 11:55:00,9.15,9.15,9.14,9.15,416000.0,9.15,9.15,9.14,9.15,416000.0
2011-04-01 12:00:00,9.15,9.15,9.14,9.15,604000.0,9.15,9.15,9.14,9.15,604000.0
2011-04-01 12:05:00,9.15,9.15,9.15,9.15,420000.0,9.15,9.15,9.15,9.15,420000.0
2011-04-01 12:10:00,9.15,9.15,9.14,9.14,490000.0,9.15,9.15,9.14,9.14,490000.0
2011-04-01 12:15:00,9.14,9.15,9.13,9.14,530000.0,9.14,9.15,9.13,9.14,530000.0
2011-04-01 12:20:00,9.14,9.14,9.13,9.13,490000.0,9.14,9.14,9.13,9.13,490000.0
2011-04-01 12:25:00,9.13,9.13,9.11,9.12,1032000.0,9.13,9.13,9.11,9.12,1032000.0
2011-04-01 12:30:00,9.12,9.12,9.11,9.11,608000.0,9.12,9.12,9.11,9.11,608000.0
2011-04-01 12:35:00,9.11,9.12,9.11,9.11,586000.0,9.11,9.12,9.11,9.11,586000.0
2011-04-01 12:40:00,9.11,9.12,9.11,9.11,266000.0,9.11,9.12,9.11,9.11,266000.0
2011-04-01 12:45:00,9.11,9.11,9.1,9.1,586000.0,9.11,9.11,9.1,9.1,586000.0
2011-04-01 12:50:00,9.1,9.12,9.1,9.12,1174000.0,9.1,9.12,9.1,9.12,1174000.0
2011-04-01 12:55:00,9.11,9.13,9.11,9.13,790000.0,9.11,9.13,9.11,9.13,790000.0
2011-04-01 13:00:00,9.13,9.13,9.12,9.13,536000.0,9.13,9.13,9.12,9.13,536000.0
2011-04-01 13:05:00,9.12,9.13,9.12,9.13,274000.0,9.12,9.13,9.12,9.13,274000.0
2011-04-01 13:10:00,9.13,9.13,9.12,9.12,424000.0,9.13,9.13,9.12,9.12,424000.0
2011-04-01 13:15:00,9.12,9.13,9.12,9.12,282000.0,9.12,9.13,9.12,9.12,282000.0
2011-04-01 13:20:00,9.12,9.13,9.12,9.12,314000.0,9.12,9.13,9.12,9.12,314000.0
2011-04-01 13:25:00,9.12,9.12,9.12,9.12,292000.0,9.12,9.12,9.12,9.12,292000.0
2011-04-01 13:30:00,9.12,9.12,9.12,9.12,226000.0,9.12,9.12,9.12,9.12,226000.0
2011-04-01 13:35:00,9.12,9.12,9.11,9.11,592000.0,9.12,9.12,9.11,9.11,592000.0
2011-04-01 13:40:00,9.11,9.11,9.1,9.11,522000.0,9.11,9.11,9.1,9.11,522000.0
2011-04-01 13:45:00,9.1,9.1,9.09,9.1,788000.0,9.1,9.1,9.09,9.1,788000.0
2011-04-01 13:50:00,9.1,9.11,9.09,9.1,554000.0,9.1,9.11,9.09,9.1,554000.0
2011-04-01 13:55:00,9.1,9.11,9.1,9.11,294000.0,9.1,9.11,9.1,9.11,294000.0
2011-04-01 14:00:00,9.11,9.11,9.1,9.1,202000.0,9.11,9.11,9.1,9.1,202000.0
2011-04-01 14:05:00,9.1,9.1,9.09,9.09,422000.0,9.1,9.1,9.09,9.09,422000.0
2011-04-01 14:10:00,9.09,9.1,9.09,9.1,160000.0,9.09,9.1,9.09,9.1,160000.0
2011-04-01 14:15:00,9.1,9.1,9.09,9.09,352000.0,9.1,9.1,9.09,9.09,352000.0
2011-04-01 14:20:00,9.09,9.09,9.08,9.09,302000.0,9.09,9.09,9.08,9.09,302000.0
2011-04-01 14:25:00,9.09,9.09,9.08,9.09,544000.0,9.09,9.09,9.08,9.09,544000.0
2011-04-01 14:30:00,9.09,9.09,9.07,9.07,1104000.0,9.09,9.09,9.07,9.07,1104000.0
2011-04-01 14:35:00,9.07,9.08,9.07,9.07,1122000.0,9.07,9.08,9.07,9.07,1122000.0
2011-04-01 14:40:00,9.07,9.08,9.05,9.05,1380000.0,9.07,9.08,9.05,9.05,1380000.0
2011-04-01 14:45:00,9.05,9.06,9.04,9.04,1044000.0,9.05,9.06,9.04,9.04,1044000.0
2011-04-01 14:50:00,9.04,9.06,9.03,9.04,640000.0,9.04,9.06,9.03,9.04,640000.0
2011-04-01 14:55:00,9.03,9.03,9.01,9.03,2118000.0,9.03,9.03,9.01,9.03,2118000.0
2011-04-01 15:00:00,9.03,9.03,8.99,9.01,3452000.0,9.03,9.03,8.99,9.01,3452000.0
2011-04-01 15:05:00,9.01,9.01,8.96,8.96,4452000.0,9.01,9.01,8.96,8.96,4452000.0
2011-04-01 15:10:00,8.97,8.97,8.94,8.95,3648000.0,8.97,8.97,8.94,8.95,3648000.0
2011-04-01 15:15:00,8.95,8.96,8.93,8.94,3298000.0,8.95,8.96,8.93,8.94,3298000.0
2011-04-01 15:20:00,8.94,8.95,8.93,8.94,2136000.0,8.94,8.95,8.93,8.94,2136000.0
2011-04-01 15:25:00,8.94,8.99,8.94,8.97,3432000.0,8.94,8.99,8.94,8.97,3432000.0
2011-04-01 15:30:00,8.97,9.0,8.97,8.97,2668000.0,8.97,9.0,8.97,8.97,2668000.0
2011-04-01 15:35:00,8.97,8.99,8.97,8.99,1670000.0,8.97,8.99,8.97,8.99,1670000.0
2011-04-01 15:40:00,8.99,9.0,8.99,9.0,1942000.0,8.99,9.0,8.99,9.0,1942000.0
2011-04-01 15:45:00,9.0,9.01,8.98,8.99,3118000.0,9.0,9.01,8.98,8.99,3118000.0
2011-04-01 15:50:00,8.99,9.0,8.99,9.0,3062000.0,8.99,9.0,8.99,9.0,3062000.0
2011-04-01 15:55:00,9.0,9.01,8.99,9.01,5700000.0,9.0,9.01,8.99,9.01,5700000.0
2011-04-04 09:30:00,9.04,9.08,9.04,9.07,2978000.0,9.04,9.08,9.04,9.07,2978000.0
2011-04-04 09:35:00,9.07,9.12,9.07,9.1,2440000.0,9.07,9.12,9.07,9.1,2440000.0
2011-04-04 09:40:00,9.1,9.11,9.06,9.06,1740000.0,9.1,9.11,9.06,9.06,1740000.0
2011-04-04 09:45:00,9.07,9.09,9.06,9.08,1592000.0,9.07,9.09,9.06,9.08,1592000.0
2011-04-04 09:50:00,9.08,9.11,9.08,9.1,2298000.0,9.08,9.11,9.08,9.1,2298000.0
2011-04-04 09:55:00,9.1,9.11,9.08,9.1,1588000.0,9.1,9.11,9.08,9.1,1588000.0
2011-04-04 10:00:00,9.1,9.1,9.03,9.05,2504000.0,9.1,9.1,9.03,9.05,2504000.0
2011-04-04 10:05:00,9.05,9.07,9.05,9.06,972000.0,9.05,9.07,9.05,9.06,972000.0
2011-04-04 10:10:00,9.06,9.08,9.05,9.08,1226000.0,9.06,9.08,9.05,9.08,1226000.0
2011-04-04 10:15:00,9.08,9.1,9.08,9.1,1076000.0,9.08,9.1,9.08,9.1,1076000.0
2011-04-04 10:20:00,9.1,9.1,9.08,9.08,1192000.0,9.1,9.1,9.08,9.08,1192000.0
2011-04-04 10:25:00,9.08,9.08,9.05,9.06,1354000.0,9.08,9.08,9.05,9.06,1354000.0
2011-04-04 10:30:00,9.06,9.09,9.06,9.09,744000.0,9.06,9.09,9.06,9.09,744000.0
2011-04-04 10:35:00,9.09,9.09,9.08,9.08,600000.0,9.09,9.09,9.08,9.08,600000.0
2011-04-04 10:40:00,9.08,9.09,9.07,9.08,406000.0,9.08,9.09,9.07,9.08,406000.0
2011-04-04 10:45:00,9.08,9.09,9.07,9.08,472000.0,9.08,9.09,9.07,9.08,472000.0
2011-04-04 10:50:00,9.08,9.09,9.07,9.09,456000.0,9.08,9.09,9.07,9.09,456000.0
2011-04-04 10:55:00,9.09,9.09,9.07,9.07,964000.0,9.09,9.09,9.07,9.07,964000.0
2011-04-04 11:00:00,9.07,9.1,9.07,9.09,816000.0,9.07,9.1,9.07,9.09,816000.0
2011-04-04 11:05:00,9.09,9.09,9.07,9.08,724000.0,9.09,9.09,9.07,9.08,724000.0
2011-04-04 11:10:00,9.08,9.12,9.08,9.12,2380000.0,9.08,9.12,9.08,9.12,2380000.0
2011-04-04 11:15:00,9.12,9.15,9.12,9.14,3066000.0,9.12,9.15,9.12,9.14,3066000.0
2011-04-04 11:20:00,9.14,9.16,9.14,9.16,1506000.0,9.14,9.16,9.14,9.16,1506000.0
2011-04-04 11:25:00,9.16,9.17,9.15,9.17,1554000.0,9.16,9.17,9.15,9.17,1554000.0
2011-04-04 11:30:00,9.17,9.18,9.16,9.17,2804000.0,9.17,9.18,9.16,9.17,2804000.0
2011-04-04 11:35:00,9.17,9.17,9.16,9.17,1240000.0,9.17,9.17,9.16,9.17,1240000.0
2011-04-04 11:40:00,9.16,9.17,9.15,9.16,454000.0,9.16,9.17,9.15,9.16,454000.0
2011-04-04 11:45:00,9.16,9.17,9.16,9.17,392000.0,9.16,9.17,9.16,9.17,392000.0
2011-04-04 11:50:00,9.17,9.18,9.17,9.17,862000.0,9.17,9.18,9.17,9.17,862000.0
2011-04-04 11:55:00,9.17,9.18,9.17,9.18,736000.0,9.17,9.18,9.17,9.18,736000.0
2011-04-04 12:00:00,9.17,9.18,9.16,9.17,874000.0,9.17,9.18,9.16,9.17,874000.0
2011-04-04 12:05:00,9.17,9.17,9.15,9.15,944000.0,9.17,9.17,9.15,9.15,944000.0
2011-04-04 12:10:00,9.15,9.15,9.14,9.15,744000.0,9.15,9.15,9.14,9.15,744000.0
2011-04-04 12:15:00,9.15,9.15,9.15,9.15,364000.0,9.15,9.15,9.15,9.15,364000.0
2011-04-04 12:20:00,9.15,9.15,9.14,9.15,466000.0,9.15,9.15,9.14,9.15,466000.0
2011-04-04 12:25:00,9.15,9.15,9.14,9.15,346000.0,9.15,9.15,9.14,9.15,346000.0
2011-04-04 12:30:00,9.15,9.15,9.14,9.14,480000.0,9.15,9.15,9.14,9.14,480000.0
2011-04-04 12:35:00,9.14,9.15,9.13,9.14,762000.0,9.14,9.15,9.13,9.14,762000.0
2011-04-04 12:40:00,9.14,9.15,9.14,9.15,506000.0,9.14,9.15,9.14,9.15,506000.0
2011-04-04 12:45:00,9.15,9.15,9.15,9.15,642000.0,9.15,9.15,9.15,9.15,642000.0
2011-04-04 12:50:00,9.15,9.15,9.14,9.14,832000.0,9.15,9.15,9.14,9.14,832000.0
2011-04-04 12:55:00,9.15,9.15,9.14,9.15,308000.0,9.15,9.15,9.14,9.15,308000.0
2011-04-04 13:00:00,9.15,9.15,9.14,9.14,520000.0,9.15,9.15,9.14,9.14,520000.0
2011-04-04 13:05:00,9.14,9.15,9.14,9.15,430000.0,9.14,9.15,9.14,9.15,430000.0
2011-04-04 13:10:00,9.15,9.15,9.14,9.14,254000.0,9.15,9.15,9.14,9.14,254000.0
2011-04-04 13:15:00,9.14,9.15,9.14,9.15,388000.0,9.14,9.15,9.14,9.15,388000.0
2011-04-04 13:20:00,9.15,9.15,9.14,9.14,314000.0,9.15,9.15,9.14,9.14,314000.0
2011-04-04 13:25:00,9.14,9.15,9.14,9.14,150000.0,9.14,9.15,9.14,9.14,150000.0
2011-04-04 13:30:00,9.14,9.15,9.12,9.12,1372000.0,9.14,9.15,9.12,9.12,1372000.0
2011-04-04 13:35:00,9.12,9.13,9.12,9.12,742000.0,9.12,9.13,9.12,9.12,742000.0
2011-04-04 13:40:00,9.12,9.12,9.1,9.11,1162000.0,9.12,9.12,9.1,9.11,1162000.0
2011-04-04 13:45:00,9.11,9.12,9.09,9.1,898000.0,9.11,9.12,9.09,9.1,898000.0
2011-04-04 13:50:00,9.1,9.1,9.07,9.08,1284000.0,9.1,9.1,9.07,9.08,1284000.0
2011-04-04 13:55:00,9.08,9.1,9.08,9.09,724000.0,9.08,9.1,9.08,9.09,724000.0
2011-04-04 14:00:00,9.09,9.1,9.08,9.1,694000.0,9.09,9.1,9.08,9.1,694000.0
2011-04-04 14:05:00,9.1,9.11,9.09,9.1,902000.0,9.1,9.11,9.09,9.1,902000.0
2011-04-04 14:10:00,9.1,9.1,9.08,9.08,798000.0,9.1,9.1,9.08,9.08,798000.0
2011-04-04 14:15:00,9.08,9.1,9.08,9.1,786000.0,9.08,9.1,9.08,9.1,786000.0
2011-04-04 14:20:00,9.1,9.11,9.09,9.09,814000.0,9.1,9.11,9.09,9.09,814000.0
2011-04-04 14:25:00,9.09,9.11,9.09,9.1,740000.0,9.09,9.11,9.09,9.1,740000.0
2011-04-04 14:30:00,9.1,9.11,9.1,9.1,584000.0,9.1,9.11,9.1,9.1,584000.0
2011-04-04 14:35:00,9.1,9.1,9.09,9.1,286000.0,9.1,9.1,9.09,9.1,286000.0
2011-04-04 14:40:00,9.1,9.1,9.1,9.1,302000.0,9.1,9.1,9.1,9.1,302000.0
2011-04-04 14:45:00,9.1,9.11,9.1,9.11,608000.0,9.1,9.11,9.1,9.11,608000.0
2011-04-04 14:50:00,9.11,9.11,9.1,9.1,296000.0,9.11,9.11,9.1,9.1,296000.0
2011-04-04 14:55:00,9.1,9.11,9.1,9.11,270000.0,9.1,9.11,9.1,9.11,270000.0
2011-04-04 15:00:00,9.11,9.11,9.09,9.09,1106000.0,9.11,9.11,9.09,9.09,1106000.0
2011-04-04 15:05:00,9.09,9.1,9.08,9.09,674000.0,9.09,9.1,9.08,9.09,674000.0
2011-04-04 15:10:00,9.09,9.1,9.09,9.09,706000.0,9.09,9.1,9.09,9.09,706000.0
2011-04-04 15:15:00,9.09,9.11,9.09,9.1,724000.0,9.09,9.11,9.09,9.1,724000.0
2011-04-04 15:20:00,9.1,9.12,9.1,9.11,1126000.0,9.1,9.12,9.1,9.11,1126000.0
2011-04-04 15:25:00,9.11,9.14,9.11,9.13,1406000.0,9.11,9.14,9.11,9.13,1406000.0
2011-04-04 15:30:00,9.13,9.13,9.12,9.13,1126000.0,9.13,9.13,9.12,9.13,1126000.0
2011-04-04 15:35:00,9.13,9.13,9.12,9.13,904000.0,9.13,9.13,9.12,9.13,904000.0
2011-04-04 15:40:00,9.13,9.14,9.13,9.13,1244000.0,9.13,9.14,9.13,9.13,1244000.0
2011-04-04 15:45:00,9.13,9.14,9.13,9.13,1322000.0,9.13,9.14,9.13,9.13,1322000.0
2011-04-04 15:50:00,9.13,9.15,9.13,9.14,2236000.0,9.13,9.15,9.13,9.14,2236000.0
2011-04-04 15:55:00,9.14,9.15,9.14,9.15,2414000.0,9.14,9.15,9.14,9.15,2414000.0
2011-04-05 09:30:00,9.12,9.14,9.09,9.13,2822000.0,9.12,9.14,9.09,9.13,2822000.0
2011-04-05 09:35:00,9.13,9.19,9.13,9.15,3028000.0,9.13,9.19,9.13,9.15,3028000.0
2011-04-05 09:40:00,9.15,9.22,9.15,9.2,4384000.0,9.15,9.22,9.15,9.2,4384000.0
2011-04-05 09:45:00,9.19,9.22,9.18,9.18,2126000.0,9.19,9.22,9.18,9.18,2126000.0
2011-04-05 09:50:00,9.18,9.2,9.17,9.17,1242000.0,9.18,9.2,9.17,9.17,1242000.0
2011-04-05 09:55:00,9.17,9.19,9.17,9.18,976000.0,9.17,9.19,9.17,9.18,976000.0
2011-04-05 10:00:00,9.18,9.19,9.15,9.19,1890000.0,9.18,9.19,9.15,9.19,1890000.0
2011-04-05 10:05:00,9.19,9.22,9.18,9.21,2682000.0,9.19,9.22,9.18,9.21,2682000.0
2011-04-05 10:10:00,9.21,9.22,9.2,9.22,2214000.0,9.21,9.22,9.2,9.22,2214000.0
2011-04-05 10:15:00,9.22,9.24,9.21,9.24,2652000.0,9.22,9.24,9.21,9.24,2652000.0
2011-04-05 10:20:00,9.24,9.28,9.23,9.27,3568000.0,9.24,9.28,9.23,9.27,3568000.0
2011-04-05 10:25:00,9.27,9.28,9.26,9.27,1958000.0,9.27,9.28,9.26,9.27,1958000.0
2011-04-05 10:30:00,9.27,9.29,9.27,9.29,1416000.0,9.27,9.29,9.27,9.29,1416000.0
2011-04-05 10:35:00,9.29,9.32,9.29,9.3,3366000.0,9.29,9.32,9.29,9.3,3366000.0
2011-04-05 10:40:00,9.29,9.31,9.28,9.3,1770000.0,9.29,9.31,9.28,9.3,1770000.0
2011-04-05 10:45:00,9.3,9.31,9.28,9.29,1174000.0,9.3,9.31,9.28,9.29,1174000.0
2011-04-05 10:50:00,9.28,9.29,9.26,9.27,2660000.0,9.28,9.29,9.26,9.27,2660000.0
2011-04-05 10:55:00,9.26,9.27,9.25,9.25,1538000.0,9.26,9.27,9.25,9.25,1538000.0
2011-04-05 11:00:00,9.25,9.26,9.24,9.25,1372000.0,9.25,9.26,9.24,9.25,1372000.0
2011-04-05 11:05:00,9.25,9.25,9.24,9.24,1188000.0,9.25,9.25,9.24,9.24,1188000.0
2011-04-05 11:10:00,9.24,9.24,9.21,9.23,2416000.0,9.24,9.24,9.21,9.23,2416000.0
2011-04-05 11:15:00,9.23,9.24,9.22,9.23,1398000.0,9.23,9.24,9.22,9.23,1398000.0
2011-04-05 11:20:00,9.23,9.23,9.21,9.22,1022000.0,9.23,9.23,9.21,9.22,1022000.0
2011-04-05 11:25:00,9.22,9.23,9.21,9.23,800000.0,9.22,9.23,9.21,9.23,800000.0
2011-04-05 11:30:00,9.23,9.24,9.22,9.23,944000.0,9.23,9.24,9.22,9.23,944000.0
2011-04-05 11:35:00,9.23,9.24,9.23,9.24,502000.0,9.23,9.24,9.23,9.24,502000.0
2011-04-05 11:40:00,9.24,9.25,9.24,9.25,802000.0,9.24,9.25,9.24,9.25,802000.0
2011-04-05 11:45:00,9.25,9.26,9.24,9.25,906000.0,9.25,9.26,9.24,9.25,906000.0
2011-04-05 11:50:00,9.25,9.26,9.25,9.26,1030000.0,9.25,9.26,9.25,9.26,1030000.0
2011-04-05 11:55:00,9.26,9.29,9.26,9.27,1182000.0,9.26,9.29,9.26,9.27,1182000.0
2011-04-05 12:00:00,9.27,9.29,9.27,9.28,906000.0,9.27,9.29,9.27,9.28,906000.0
2011-04-05 12:05:00,9.28,9.28,9.25,9.26,1346000.0,9.28,9.28,9.25,9.26,1346000.0
2011-04-05 12:10:00,9.26,9.27,9.26,9.26,624000.0,9.26,9.27,9.26,9.26,624000.0
2011-04-05 12:15:00,9.26,9.27,9.26,9.27,650000.0,9.26,9.27,9.26,9.27,650000.0
2011-04-05 12:20:00,9.27,9.28,9.27,9.27,652000.0,9.27,9.28,9.27,9.27,652000.0
2011-04-05 12:25:00,9.27,9.27,9.26,9.27,658000.0,9.27,9.27,9.26,9.27,658000.0
2011-04-05 12:30:00,9.27,9.28,9.27,9.27,736000.0,9.27,9.28,9.27,9.27,736000.0
2011-04-05 12:35:00,9.27,9.28,9.27,9.27,726000.0,9.27,9.28,9.27,9.27,726000.0
2011-04-05 12:40:00,9.27,9.28,9.26,9.28,1710000.0,9.27,9.28,9.26,9.28,1710000.0
2011-04-05 12:45:00,9.28,9.28,9.27,9.27,1434000.0,9.28,9.28,9.27,9.27,1434000.0
2011-04-05 12:50:00,9.27,9.28,9.27,9.27,982000.0,9.27,9.28,9.27,9.27,982000.0
2011-04-05 12:55:00,9.27,9.28,9.27,9.27,308000.0,9.27,9.28,9.27,9.27,308000.0
2011-04-05 13:00:00,9.27,9.28,9.27,9.28,592000.0,9.27,9.28,9.27,9.28,592000.0
2011-04-05 13:05:00,9.28,9.29,9.28,9.28,634000.0,9.28,9.29,9.28,9.28,634000.0
2011-04-05 13:10:00,9.28,9.29,9.28,9.28,394000.0,9.28,9.29,9.28,9.28,394000.0
2011-04-05 13:15:00,9.28,9.29,9.28,9.29,808000.0,9.28,9.29,9.28,9.29,808000.0
2011-04-05 13:20:00,9.29,9.31,9.29,9.3,888000.0,9.29,9.31,9.29,9.3,888000.0
2011-04-05 13:25:00,9.3,9.31,9.29,9.29,624000.0,9.3,9.31,9.29,9.29,624000.0
2011-04-05 13:30:00,9.29,9.3,9.29,9.29,748000.0,9.29,9.3,9.29,9.29,748000.0
2011-04-05 13:35:00,9.3,9.3,9.27,9.27,892000.0,9.3,9.3,9.27,9.27,892000.0
2011-04-05 13:40:00,9.27,9.28,9.27,9.27,864000.0,9.27,9.28,9.27,9.27,864000.0
2011-04-05 13:45:00,9.27,9.27,9.26,9.26,906000.0,9.27,9.27,9.26,9.26,906000.0
2011-04-05 13:50:00,9.26,9.27,9.26,9.27,344000.0,9.26,9.27,9.26,9.27,344000.0
2011-04-05 13:55:00,9.27,9.27,9.26,9.27,258000.0,9.27,9.27,9.26,9.27,258000.0
2011-04-05 14:00:00,9.27,9.28,9.26,9.26,978000.0,9.27,9.28,9.26,9.26,978000.0
2011-04-05 14:05:00,9.26,9.28,9.25,9.27,686000.0,9.26,9.28,9.25,9.27,686000.0
2011-04-05 14:10:00,9.27,9.28,9.27,9.27,834000.0,9.27,9.28,9.27,9.27,834000.0
2011-04-05 14:15:00,9.28,9.29,9.27,9.28,708000.0,9.28,9.29,9.27,9.28,708000.0
2011-04-05 14:20:00,9.28,9.29,9.28,9.29,500000.0,9.28,9.29,9.28,9.29,500000.0
2011-04-05 14:25:00,9.29,9.29,9.28,9.29,464000.0,9.29,9.29,9.28,9.29,464000.0
2011-04-05 14:30:00,9.29,9.29,9.28,9.28,720000.0,9.29,9.29,9.28,9.28,720000.0
2011-04-05 14:35:00,9.28,9.28,9.27,9.28,970000.0,9.28,9.28,9.27,9.28,970000.0
2011-04-05 14:40:00,9.28,9.28,9.25,9.25,1684000.0,9.28,9.28,9.25,9.25,1684000.0
2011-04-05 14:45:00,9.25,9.26,9.25,9.25,1610000.0,9.25,9.26,9.25,9.25,1610000.0
2011-04-05 14:50:00,9.25,9.25,9.24,9.24,1072000.0,9.25,9.25,9.24,9.24,1072000.0
2011-04-05 14:55:00,9.25,9.25,9.23,9.24,1278000.0,9.25,9.25,9.23,9.24,1278000.0
2011-04-05 15:00:00,9.24,9.24,9.23,9.24,1082000.0,9.24,9.24,9.23,9.24,1082000.0
2011-04-05 15:05:00,9.24,9.25,9.23,9.24,732000.0,9.24,9.25,9.23,9.24,732000.0
2011-04-05 15:10:00,9.23,9.24,9.22,9.23,1374000.0,9.23,9.24,9.22,9.23,1374000.0
2011-04-05 15:15:00,9.23,9.25,9.23,9.25,800000.0,9.23,9.25,9.23,9.25,800000.0
2011-04-05 15:20:00,9.25,9.27,9.24,9.27,1170000.0,9.25,9.27,9.24,9.27,1170000.0
2011-04-05 15:25:00,9.27,9.27,9.25,9.25,982000.0,9.27,9.27,9.25,9.25,982000.0
2011-04-05 15:30:00,9.25,9.26,9.24,9.24,1876000.0,9.25,9.26,9.24,9.24,1876000.0
2011-04-05 15:35:00,9.25,9.27,9.25,9.27,1224000.0,9.25,9.27,9.25,9.27,1224000.0
2011-04-05 15:40:00,9.27,9.29,9.27,9.29,1834000.0,9.27,9.29,9.27,9.29,1834000.0
2011-04-05 15:45:00,9.29,9.29,9.28,9.29,1542000.0,9.29,9.29,9.28,9.29,1542000.0
2011-04-05 15:50:00,9.29,9.29,9.26,9.27,2102000.0,9.29,9.29,9.26,9.27,2102000.0
2011-04-05 15:55:00,9.27,9.28,9.26,9.26,2816000.0,9.27,9.28,9.26,9.26,2816000.0
2011-04-06 09:30:00,9.31,9.33,9.25,9.32,6756000.0,9.31,9.33,9.25,9.32,6756000.0
2011-04-06 09:35:00,9.33,9.4,9.32,9.4,3666000.0,9.33,9.4,9.32,9.4,3666000.0
2011-04-06 09:40:00,9.4,9.41,9.37,9.39,2972000.0,9.4,9.41,9.37,9.39,2972000.0
2011-04-06 09:45:00,9.39,9.39,9.36,9.37,2196000.0,9.39,9.39,9.36,9.37,2196000.0
2011-04-06 09:50:00,9.37,9.39,9.36,9.36,1778000.0,9.37,9.39,9.36,9.36,1778000.0
2011-04-06 09:55:00,9.36,9.37,9.35,9.35,1548000.0,9.36,9.37,9.35,9.35,1548000.0
2011-04-06 10:00:00,9.36,9.36,9.34,9.35,1586000.0,9.36,9.36,9.34,9.35,1586000.0
2011-04-06 10:05:00,9.35,9.35,9.32,9.33,1350000.0,9.35,9.35,9.32,9.33,1350000.0
2011-04-06 10:10:00,9.33,9.33,9.28,9.29,2620000.0,9.33,9.33,9.28,9.29,2620000.0
2011-04-06 10:15:00,9.29,9.3,9.28,9.3,1508000.0,9.29,9.3,9.28,9.3,1508000.0
2011-04-06 10:20:00,9.3,9.3,9.28,9.3,2174000.0,9.3,9.3,9.28,9.3,2174000.0
2011-04-06 10:25:00,9.3,9.32,9.3,9.3,1318000.0,9.3,9.32,9.3,9.3,1318000.0
2011-04-06 10:30:00,9.3,9.31,9.29,9.31,982000.0,9.3,9.31,9.29,9.31,982000.0
2011-04-06 10:35:00,9.31,9.31,9.29,9.3,1060000.0,9.31,9.31,9.29,9.3,1060000.0
2011-04-06 10:40:00,9.3,9.3,9.27,9.3,1702000.0,9.3,9.3,9.27,9.3,1702000.0
2011-04-06 10:45:00,9.3,9.3,9.28,9.29,1032000.0,9.3,9.3,9.28,9.29,1032000.0
2011-04-06 10:50:00,9.29,9.3,9.26,9.28,1436000.0,9.29,9.3,9.26,9.28,1436000.0
2011-04-06 10:55:00,9.28,9.29,9.27,9.28,490000.0,9.28,9.29,9.27,9.28,490000.0
2011-04-06 11:00:00,9.28,9.29,9.24,9.25,1488000.0,9.28,9.29,9.24,9.25,1488000.0
2011-04-06 11:05:00,9.25,9.25,9.17,9.17,2828000.0,9.25,9.25,9.17,9.17,2828000.0
2011-04-06 11:10:00,9.17,9.18,9.15,9.16,3316000.0,9.17,9.18,9.15,9.16,3316000.0
2011-04-06 11:15:00,9.17,9.2,9.16,9.2,1376000.0,9.17,9.2,9.16,9.2,1376000.0
2011-04-06 11:20:00,9.19,9.2,9.19,9.2,856000.0,9.19,9.2,9.19,9.2,856000.0
2011-04-06 11:25:00,9.2,9.2,9.18,9.18,1150000.0,9.2,9.2,9.18,9.18,1150000.0
2011-04-06 11:30:00,9.18,9.19,9.15,9.16,1800000.0,9.18,9.19,9.15,9.16,1800000.0
2011-04-06 11:35:00,9.16,9.16,9.14,9.15,1738000.0,9.16,9.16,9.14,9.15,1738000.0
2011-04-06 11:40:00,9.15,9.17,9.15,9.15,660000.0,9.15,9.17,9.15,9.15,660000.0
2011-04-06 11:45:00,9.15,9.16,9.14,9.15,762000.0,9.15,9.16,9.14,9.15,762000.0
2011-04-06 11:50:00,9.15,9.15,9.13,9.14,928000.0,9.15,9.15,9.13,9.14,928000.0
2011-04-06 11:55:00,9.13,9.14,9.1,9.11,1746000.0,9.13,9.14,9.1,9.11,1746000.0
2011-04-06 12:00:00,9.11,9.11,9.09,9.1,2472000.0,9.11,9.11,9.09,9.1,2472000.0
2011-04-06 12:05:00,9.09,9.12,9.09,9.11,2126000.0,9.09,9.12,9.09,9.11,2126000.0
2011-04-06 12:10:00,9.11,9.12,9.11,9.12,936000.0,9.11,9.12,9.11,9.12,936000.0
2011-04-06 12:15:00,9.12,9.12,9.11,9.11,644000.0,9.12,9.12,9.11,9.11,644000.0
2011-04-06 12:20:00,9.11,9.13,9.1,9.12,904000.0,9.11,9.13,9.1,9.12,904000.0
2011-04-06 12:25:00,9.12,9.12,9.1,9.1,1020000.0,9.12,9.12,9.1,9.1,1020000.0
2011-04-06 12:30:00,9.1,9.11,9.08,9.08,1038000.0,9.1,9.11,9.08,9.08,1038000.0
2011-04-06 12:35:00,9.08,9.09,9.08,9.08,920000.0,9.08,9.09,9.08,9.08,920000.0
2011-04-06 12:40:00,9.08,9.09,9.08,9.08,764000.0,9.08,9.09,9.08,9.08,764000.0
2011-04-06 12:45:00,9.08,9.08,9.06,9.07,1176000.0,9.08,9.08,9.06,9.07,1176000.0
2011-04-06 12:50:00,9.07,9.08,9.06,9.06,1046000.0,9.07,9.08,9.06,9.06,1046000.0
2011-04-06 12:55:00,9.07,9.07,9.06,9.06,1078000.0,9.07,9.07,9.06,9.06,1078000.0
2011-04-06 13:00:00,9.06,9.09,9.06,9.08,1428000.0,9.06,9.09,9.06,9.08,1428000.0
2011-04-06 13:05:00,9.08,9.09,9.06,9.07,1286000.0,9.08,9.09,9.06,9.07,1286000.0
2011-04-06 13:10:00,9.07,9.09,9.07,9.09,974000.0,9.07,9.09,9.07,9.09,974000.0
2011-04-06 13:15:00,9.09,9.11,9.09,9.1,1764000.0,9.09,9.11,9.09,9.1,1764000.0
2011-04-06 13:20:00,9.1,9.11,9.09,9.1,728000.0,9.1,9.11,9.09,9.1,728000.0
2011-04-06 13:25:00,9.1,9.11,9.1,9.11,310000.0,9.1,9.11,9.1,9.11,310000.0
2011-04-06 13:30:00,9.11,9.11,9.1,9.11,592000.0,9.11,9.11,9.1,9.11,592000.0
2011-04-06 13:35:00,9.11,9.12,9.1,9.11,956000.0,9.11,9.12,9.1,9.11,956000.0
2011-04-06 13:40:00,9.11,9.11,9.1,9.11,718000.0,9.11,9.11,9.1,9.11,718000.0
2011-04-06 13:45:00,9.11,9.12,9.11,9.12,772000.0,9.11,9.12,9.11,9.12,772000.0
2011-04-06 13:50:00,9.12,9.13,9.11,9.12,618000.0,9.12,9.13,9.11,9.12,618000.0
2011-04-06 13:55:00,9.12,9.12,9.12,9.12,604000.0,9.12,9.12,9.12,9.12,604000.0
2011-04-06 14:00:00,9.12,9.13,9.12,9.12,658000.0,9.12,9.13,9.12,9.12,658000.0
2011-04-06 14:05:00,9.12,9.14,9.12,9.14,794000.0,9.12,9.14,9.12,9.14,794000.0
2011-04-06 14:10:00,9.14,9.15,9.13,9.14,862000.0,9.14,9.15,9.13,9.14,862000.0
2011-04-06 14:15:00,9.14,9.16,9.14,9.15,1134000.0,9.14,9.16,9.14,9.15,1134000.0
2011-04-06 14:20:00,9.15,9.15,9.14,9.14,696000.0,9.15,9.15,9.14,9.14,696000.0
2011-04-06 14:25:00,9.14,9.15,9.14,9.15,1018000.0,9.14,9.15,9.14,9.15,1018000.0
2011-04-06 14:30:00,9.14,9.17,9.14,9.16,1178000.0,9.14,9.17,9.14,9.16,1178000.0
2011-04-06 14:35:00,9.16,9.17,9.16,9.17,886000.0,9.16,9.17,9.16,9.17,886000.0
2011-04-06 14:40:00,9.17,9.17,9.16,9.16,600000.0,9.17,9.17,9.16,9.16,600000.0
2011-04-06 14:45:00,9.16,9.18,9.16,9.17,870000.0,9.16,9.18,9.16,9.17,870000.0
2011-04-06 14:50:00,9.17,9.18,9.16,9.17,584000.0,9.17,9.18,9.16,9.17,584000.0
2011-04-06 14:55:00,9.17,9.17,9.16,9.16,762000.0,9.17,9.17,9.16,9.16,762000.0
2011-04-06 15:00:00,9.17,9.17,9.15,9.16,1002000.0,9.17,9.17,9.15,9.16,1002000.0
2011-04-06 15:05:00,9.16,9.16,9.16,9.16,490000.0,9.16,9.16,9.16,9.16,490000.0
2011-04-06 15:10:00,9.16,9.18,9.15,9.17,1034000.0,9.16,9.18,9.15,9.17,1034000.0
2011-04-06 15:15:00,9.17,9.18,9.17,9.17,1086000.0,9.17,9.18,9.17,9.17,1086000.0
2011-04-06 15:20:00,9.17,9.18,9.14,9.14,1012000.0,9.17,9.18,9.14,9.14,1012000.0
2011-04-06 15:25:00,9.15,9.15,9.14,9.14,742000.0,9.15,9.15,9.14,9.14,742000.0
2011-04-06 15:30:00,9.14,9.16,9.14,9.16,702000.0,9.14,9.16,9.14,9.16,702000.0
2011-04-06 15:35:00,9.16,9.16,9.15,9.16,822000.0,9.16,9.16,9.15,9.16,822000.0
2011-04-06 15:40:00,9.16,9.16,9.14,9.15,1320000.0,9.16,9.16,9.14,9.15,1320000.0
2011-04-06 15:45:00,9.15,9.15,9.14,9.14,1530000.0,9.15,9.15,9.14,9.14,1530000.0
2011-04-06 15:50:00,9.15,9.15,9.13,9.13,1676000.0,9.15,9.15,9.13,9.13,1676000.0
2011-04-06 15:55:00,9.13,9.15,9.13,9.14,2002000.0,9.13,9.15,9.13,9.14,2002000.0
2011-04-07 09:30:00,9.14,9.19,9.12,9.16,2290000.0,9.14,9.19,9.12,9.16,2290000.0
2011-04-07 09:35:00,9.17,9.2,9.16,9.2,2180000.0,9.17,9.2,9.16,9.2,2180000.0
2011-04-07 09:40:00,9.2,9.24,9.2,9.24,2604000.0,9.2,9.24,9.2,9.24,2604000.0
2011-04-07 09:45:00,9.23,9.25,9.23,9.23,1712000.0,9.23,9.25,9.23,9.23,1712000.0
2011-04-07 09:50:00,9.23,9.26,9.22,9.24,1784000.0,9.23,9.26,9.22,9.24,1784000.0
2011-04-07 09:55:00,9.23,9.24,9.22,9.22,926000.0,9.23,9.24,9.22,9.22,926000.0
2011-04-07 10:00:00,9.22,9.23,9.21,9.21,984000.0,9.22,9.23,9.21,9.21,984000.0
2011-04-07 10:05:00,9.21,9.21,9.18,9.2,1548000.0,9.21,9.21,9.18,9.2,1548000.0
2011-04-07 10:10:00,9.2,9.2,9.19,9.2,750000.0,9.2,9.2,9.19,9.2,750000.0
2011-04-07 10:15:00,9.2,9.2,9.18,9.19,1282000.0,9.2,9.2,9.18,9.19,1282000.0
2011-04-07 10:20:00,9.19,9.2,9.18,9.18,780000.0,9.19,9.2,9.18,9.18,780000.0
2011-04-07 10:25:00,9.18,9.19,9.16,9.16,1520000.0,9.18,9.19,9.16,9.16,1520000.0
2011-04-07 10:30:00,9.16,9.18,9.14,9.17,1488000.0,9.16,9.18,9.14,9.17,1488000.0
2011-04-07 10:35:00,9.17,9.18,9.1,9.13,2326000.0,9.17,9.18,9.1,9.13,2326000.0
2011-04-07 10:40:00,9.12,9.14,9.09,9.11,2966000.0,9.12,9.14,9.09,9.11,2966000.0
2011-04-07 10:45:00,9.11,9.17,9.1,9.17,2178000.0,9.11,9.17,9.1,9.17,2178000.0
2011-04-07 10:50:00,9.17,9.2,9.16,9.19,2016000.0,9.17,9.2,9.16,9.19,2016000.0
2011-04-07 10:55:00,9.18,9.2,9.18,9.19,998000.0,9.18,9.2,9.18,9.19,998000.0
2011-04-07 11:00:00,9.19,9.19,9.18,9.18,868000.0,9.19,9.19,9.18,9.18,868000.0
2011-04-07 11:05:00,9.18,9.2,9.18,9.18,1116000.0,9.18,9.2,9.18,9.18,1116000.0
2011-04-07 11:10:00,9.18,9.19,9.17,9.17,964000.0,9.18,9.19,9.17,9.17,964000.0
2011-04-07 11:15:00,9.18,9.18,9.16,9.17,880000.0,9.18,9.18,9.16,9.17,880000.0
2011-04-07 11:20:00,9.17,9.17,9.16,9.16,1110000.0,9.17,9.17,9.16,9.16,1110000.0
2011-04-07 11:25:00,9.16,9.17,9.15,9.16,850000.0,9.16,9.17,9.15,9.16,850000.0
2011-04-07 11:30:00,9.15,9.16,9.1,9.11,1540000.0,9.15,9.16,9.1,9.11,1540000.0
2011-04-07 11:35:00,9.11,9.12,9.09,9.11,1954000.0,9.11,9.12,9.09,9.11,1954000.0
2011-04-07 11:40:00,9.11,9.13,9.1,9.13,772000.0,9.11,9.13,9.1,9.13,772000.0
2011-04-07 11:45:00,9.13,9.13,9.11,9.12,938000.0,9.13,9.13,9.11,9.12,938000.0
2011-04-07 11:50:00,9.12,9.14,9.12,9.13,566000.0,9.12,9.14,9.12,9.13,566000.0
2011-04-07 11:55:00,9.13,9.17,9.13,9.17,1086000.0,9.13,9.17,9.13,9.17,1086000.0
2011-04-07 12:00:00,9.17,9.17,9.16,9.17,1636000.0,9.17,9.17,9.16,9.17,1636000.0
2011-04-07 12:05:00,9.17,9.2,9.17,9.2,988000.0,9.17,9.2,9.17,9.2,988000.0
2011-04-07 12:10:00,9.2,9.22,9.19,9.22,1320000.0,9.2,9.22,9.19,9.22,1320000.0
2011-04-07 12:15:00,9.22,9.23,9.21,9.22,916000.0,9.22,9.23,9.21,9.22,916000.0
2011-04-07 12:20:00,9.22,9.22,9.21,9.21,684000.0,9.22,9.22,9.21,9.21,684000.0
2011-04-07 12:25:00,9.21,9.21,9.21,9.21,362000.0,9.21,9.21,9.21,9.21,362000.0
2011-04-07 12:30:00,9.21,9.22,9.21,9.21,730000.0,9.21,9.22,9.21,9.21,730000.0
2011-04-07 12:35:00,9.22,9.24,9.22,9.24,1134000.0,9.22,9.24,9.22,9.24,1134000.0
2011-04-07 12:40:00,9.24,9.24,9.23,9.23,960000.0,9.24,9.24,9.23,9.23,960000.0
2011-04-07 12:45:00,9.23,9.24,9.22,9.22,654000.0,9.23,9.24,9.22,9.22,654000.0
2011-04-07 12:50:00,9.22,9.23,9.22,9.22,292000.0,9.22,9.23,9.22,9.22,292000.0
2011-04-07 12:55:00,9.22,9.22,9.21,9.22,430000.0,9.22,9.22,9.21,9.22,430000.0
2011-04-07 13:00:00,9.22,9.23,9.21,9.22,374000.0,9.22,9.23,9.21,9.22,374000.0
2011-04-07 13:05:00,9.22,9.22,9.21,9.22,546000.0,9.22,9.22,9.21,9.22,546000.0
2011-04-07 13:10:00,9.22,9.22,9.18,9.19,902000.0,9.22,9.22,9.18,9.19,902000.0
2011-04-07 13:15:00,9.19,9.2,9.18,9.19,664000.0,9.19,9.2,9.18,9.19,664000.0
2011-04-07 13:20:00,9.19,9.2,9.18,9.2,640000.0,9.19,9.2,9.18,9.2,640000.0
2011-04-07 13:25:00,9.2,9.21,9.19,9.19,454000.0,9.2,9.21,9.19,9.19,454000.0
2011-04-07 13:30:00,9.19,9.19,9.18,9.19,868000.0,9.19,9.19,9.18,9.19,868000.0
2011-04-07 13:35:00,9.19,9.2,9.19,9.19,420000.0,9.19,9.2,9.19,9.19,420000.0
2011-04-07 13:40:00,9.19,9.19,9.17,9.17,586000.0,9.19,9.19,9.17,9.17,586000.0
2011-04-07 13:45:00,9.17,9.18,9.15,9.18,750000.0,9.17,9.18,9.15,9.18,750000.0
2011-04-07 13:50:00,9.18,9.19,9.18,9.19,380000.0,9.18,9.19,9.18,9.19,380000.0
2011-04-07 13:55:00,9.19,9.2,9.18,9.18,392000.0,9.19,9.2,9.18,9.18,392000.0
2011-04-07 14:00:00,9.18,9.19,9.18,9.19,338000.0,9.18,9.19,9.18,9.19,338000.0
2011-04-07 14:05:00,9.19,9.19,9.18,9.19,586000.0,9.19,9.19,9.18,9.19,586000.0
2011-04-07 14:10:00,9.18,9.2,9.18,9.18,756000.0,9.18,9.2,9.18,9.18,756000.0
2011-04-07 14:15:00,9.18,9.19,9.18,9.19,740000.0,9.18,9.19,9.18,9.19,740000.0
2011-04-07 14:20:00,9.19,9.2,9.18,9.2,638000.0,9.19,9.2,9.18,9.2,638000.0
2011-04-07 14:25:00,9.2,9.2,9.18,9.18,576000.0,9.2,9.2,9.18,9.18,576000.0
2011-04-07 14:30:00,9.18,9.2,9.18,9.2,870000.0,9.18,9.2,9.18,9.2,870000.0
2011-04-07 14:35:00,9.2,9.22,9.2,9.21,884000.0,9.2,9.22,9.2,9.21,884000.0
2011-04-07 14:40:00,9.21,9.23,9.21,9.23,626000.0,9.21,9.23,9.21,9.23,626000.0
2011-04-07 14:45:00,9.23,9.23,9.22,9.22,794000.0,9.23,9.23,9.22,9.22,794000.0
2011-04-07 14:50:00,9.22,9.24,9.22,9.24,1130000.0,9.22,9.24,9.22,9.24,1130000.0
2011-04-07 14:55:00,9.24,9.24,9.23,9.23,890000.0,9.24,9.24,9.23,9.23,890000.0
2011-04-07 15:00:00,9.23,9.23,9.21,9.22,876000.0,9.23,9.23,9.21,9.22,876000.0
2011-04-07 15:05:00,9.22,9.24,9.21,9.24,1600000.0,9.22,9.24,9.21,9.24,1600000.0
2011-04-07 15:10:00,9.23,9.24,9.22,9.23,684000.0,9.23,9.24,9.22,9.23,684000.0
2011-04-07 15:15:00,9.23,9.24,9.22,9.24,1500000.0,9.23,9.24,9.22,9.24,1500000.0
2011-04-07 15:20:00,9.24,9.24,9.23,9.23,908000.0,9.24,9.24,9.23,9.23,908000.0
2011-04-07 15:25:00,9.23,9.23,9.21,9.21,1352000.0,9.23,9.23,9.21,9.21,1352000.0
2011-04-07 15:30:00,9.21,9.23,9.21,9.22,1082000.0,9.21,9.23,9.21,9.22,1082000.0
2011-04-07 15:35:00,9.22,9.23,9.22,9.23,912000.0,9.22,9.23,9.22,9.23,912000.0
2011-04-07 15:40:00,9.23,9.24,9.22,9.23,1102000.0,9.23,9.24,9.22,9.23,1102000.0
2011-04-07 15:45:00,9.23,9.24,9.23,9.23,1084000.0,9.23,9.24,9.23,9.23,1084000.0
2011-04-07 15:50:00,9.23,9.24,9.22,9.23,2640000.0,9.23,9.24,9.22,9.23,2640000.0
2011-04-07 15:55:00,9.23,9.25,9.23,9.25,3496000.0,9.23,9.25,9.23,9.25,3496000.0
2011-04-08 09:30:00,9.27,9.29,9.25,9.27,2480000.0,9.27,9.29,9.25,9.27,2480000.0
2011-04-08 09:35:00,9.27,9.28,9.25,9.25,2264000.0,9.27,9.28,9.25,9.25,2264000.0
2011-04-08 09:40:00,9.25,9.28,9.24,9.28,1810000.0,9.25,9.28,9.24,9.28,1810000.0
2011-04-08 09:45:00,9.27,9.28,9.26,9.27,1496000.0,9.27,9.28,9.26,9.27,1496000.0
2011-04-08 09:50:00,9.27,9.27,9.25,9.26,1500000.0,9.27,9.27,9.25,9.26,1500000.0
2011-04-08 09:55:00,9.26,9.31,9.25,9.29,2912000.0,9.26,9.31,9.25,9.29,2912000.0
2011-04-08 10:00:00,9.29,9.31,9.28,9.29,1238000.0,9.29,9.31,9.28,9.29,1238000.0
2011-04-08 10:05:00,9.29,9.29,9.26,9.26,1036000.0,9.29,9.29,9.26,9.26,1036000.0
2011-04-08 10:10:00,9.26,9.31,9.26,9.3,1678000.0,9.26,9.31,9.26,9.3,1678000.0
2011-04-08 10:15:00,9.3,9.3,9.26,9.27,1622000.0,9.3,9.3,9.26,9.27,1622000.0
2011-04-08 10:20:00,9.27,9.28,9.26,9.28,1484000.0,9.27,9.28,9.26,9.28,1484000.0
2011-04-08 10:25:00,9.28,9.29,9.27,9.28,326000.0,9.28,9.29,9.27,9.28,326000.0
2011-04-08 10:30:00,9.27,9.29,9.27,9.29,1010000.0,9.27,9.29,9.27,9.29,1010000.0
2011-04-08 10:35:00,9.29,9.29,9.27,9.28,712000.0,9.29,9.29,9.27,9.28,712000.0
2011-04-08 10:40:00,9.29,9.29,9.27,9.27,364000.0,9.29,9.29,9.27,9.27,364000.0
2011-04-08 10:45:00,9.27,9.29,9.27,9.28,438000.0,9.27,9.29,9.27,9.28,438000.0
2011-04-08 10:50:00,9.28,9.29,9.28,9.28,572000.0,9.28,9.29,9.28,9.28,572000.0
2011-04-08 10:55:00,9.28,9.29,9.27,9.27,628000.0,9.28,9.29,9.27,9.27,628000.0
2011-04-08 11:00:00,9.28,9.28,9.26,9.27,764000.0,9.28,9.28,9.26,9.27,764000.0
2011-04-08 11:05:00,9.27,9.28,9.25,9.26,1018000.0,9.27,9.28,9.25,9.26,1018000.0
2011-04-08 11:10:00,9.26,9.27,9.26,9.26,602000.0,9.26,9.27,9.26,9.26,602000.0
2011-04-08 11:15:00,9.27,9.28,9.26,9.27,316000.0,9.27,9.28,9.26,9.27,316000.0
2011-04-08 11:20:00,9.28,9.28,9.27,9.27,564000.0,9.28,9.28,9.27,9.27,564000.0
2011-04-08 11:25:00,9.28,9.28,9.26,9.27,596000.0,9.28,9.28,9.26,9.27,596000.0
2011-04-08 11:30:00,9.27,9.29,9.26,9.29,590000.0,9.27,9.29,9.26,9.29,590000.0
2011-04-08 11:35:00,9.29,9.3,9.29,9.29,926000.0,9.29,9.3,9.29,9.29,926000.0
2011-04-08 11:40:00,9.29,9.3,9.29,9.3,712000.0,9.29,9.3,9.29,9.3,712000.0
2011-04-08 11:45:00,9.3,9.3,9.28,9.28,564000.0,9.3,9.3,9.28,9.28,564000.0
2011-04-08 11:50:00,9.28,9.28,9.27,9.27,328000.0,9.28,9.28,9.27,9.27,328000.0
2011-04-08 11:55:00,9.27,9.27,9.26,9.27,332000.0,9.27,9.27,9.26,9.27,332000.0
2011-04-08 12:00:00,9.27,9.27,9.27,9.27,206000.0,9.27,9.27,9.27,9.27,206000.0
2011-04-08 12:05:00,9.27,9.28,9.26,9.27,386000.0,9.27,9.28,9.26,9.27,386000.0
2011-04-08 12:10:00,9.27,9.27,9.26,9.27,342000.0,9.27,9.27,9.26,9.27,342000.0
2011-04-08 12:15:00,9.27,9.27,9.27,9.27,154000.0,9.27,9.27,9.27,9.27,154000.0
2011-04-08 12:20:00,9.27,9.27,9.26,9.27,472000.0,9.27,9.27,9.26,9.27,472000.0
2011-04-08 12:25:00,9.26,9.27,9.26,9.27,444000.0,9.26,9.27,9.26,9.27,444000.0
2011-04-08 12:30:00,9.27,9.28,9.27,9.28,304000.0,9.27,9.28,9.27,9.28,304000.0
2011-04-08 12:35:00,9.27,9.28,9.27,9.27,262000.0,9.27,9.28,9.27,9.27,262000.0
2011-04-08 12:40:00,9.27,9.27,9.27,9.27,302000.0,9.27,9.27,9.27,9.27,302000.0
2011-04-08 12:45:00,9.27,9.28,9.27,9.27,414000.0,9.27,9.28,9.27,9.27,414000.0
2011-04-08 12:50:00,9.27,9.27,9.25,9.25,576000.0,9.27,9.27,9.25,9.25,576000.0
2011-04-08 12:55:00,9.25,9.26,9.24,9.25,1306000.0,9.25,9.26,9.24,9.25,1306000.0
2011-04-08 13:00:00,9.25,9.26,9.25,9.26,688000.0,9.25,9.26,9.25,9.26,688000.0
2011-04-08 13:05:00,9.26,9.26,9.25,9.26,322000.0,9.26,9.26,9.25,9.26,322000.0
2011-04-08 13:10:00,9.26,9.26,9.26,9.26,354000.0,9.26,9.26,9.26,9.26,354000.0
2011-04-08 13:15:00,9.26,9.27,9.26,9.26,660000.0,9.26,9.27,9.26,9.26,660000.0
2011-04-08 13:20:00,9.26,9.27,9.26,9.27,436000.0,9.26,9.27,9.26,9.27,436000.0
2011-04-08 13:25:00,9.27,9.27,9.26,9.26,340000.0,9.27,9.27,9.26,9.26,340000.0
2011-04-08 13:30:00,9.26,9.26,9.25,9.25,504000.0,9.26,9.26,9.25,9.25,504000.0
2011-04-08 13:35:00,9.26,9.26,9.25,9.26,214000.0,9.26,9.26,9.25,9.26,214000.0
2011-04-08 13:40:00,9.26,9.26,9.25,9.25,470000.0,9.26,9.26,9.25,9.25,470000.0
2011-04-08 13:45:00,9.26,9.26,9.25,9.25,752000.0,9.26,9.26,9.25,9.25,752000.0
2011-04-08 13:50:00,9.26,9.26,9.25,9.25,306000.0,9.26,9.26,9.25,9.25,306000.0
2011-04-08 13:55:00,9.25,9.26,9.24,9.25,1078000.0,9.25,9.26,9.24,9.25,1078000.0
2011-04-08 14:00:00,9.25,9.25,9.25,9.25,496000.0,9.25,9.25,9.25,9.25,496000.0
2011-04-08 14:05:00,9.25,9.25,9.24,9.25,654000.0,9.25,9.25,9.24,9.25,654000.0
2011-04-08 14:10:00,9.25,9.26,9.25,9.25,574000.0,9.25,9.26,9.25,9.25,574000.0
2011-04-08 14:15:00,9.25,9.25,9.24,9.24,696000.0,9.25,9.25,9.24,9.24,696000.0
2011-04-08 14:20:00,9.25,9.25,9.24,9.24,428000.0,9.25,9.25,9.24,9.24,428000.0
2011-04-08 14:25:00,9.24,9.24,9.23,9.24,974000.0,9.24,9.24,9.23,9.24,974000.0
2011-04-08 14:30:00,9.24,9.25,9.24,9.24,1064000.0,9.24,9.25,9.24,9.24,1064000.0
2011-04-08 14:35:00,9.24,9.24,9.22,9.23,1844000.0,9.24,9.24,9.22,9.23,1844000.0
2011-04-08 14:40:00,9.23,9.24,9.22,9.22,652000.0,9.23,9.24,9.22,9.22,652000.0
2011-04-08 14:45:00,9.22,9.23,9.2,9.2,992000.0,9.22,9.23,9.2,9.2,992000.0
2011-04-08 14:50:00,9.2,9.21,9.19,9.2,1436000.0,9.2,9.21,9.19,9.2,1436000.0
2011-04-08 14:55:00,9.2,9.21,9.14,9.14,3002000.0,9.2,9.21,9.14,9.14,3002000.0
2011-04-08 15:00:00,9.14,9.17,9.14,9.17,1586000.0,9.14,9.17,9.14,9.17,1586000.0
2011-04-08 15:05:00,9.17,9.2,9.16,9.19,1106000.0,9.17,9.2,9.16,9.19,1106000.0
2011-04-08 15:10:00,9.19,9.2,9.18,9.19,664000.0,9.19,9.2,9.18,9.19,664000.0
2011-04-08 15:15:00,9.19,9.19,9.17,9.18,1176000.0,9.19,9.19,9.17,9.18,1176000.0
2011-04-08 15:20:00,9.18,9.19,9.17,9.18,616000.0,9.18,9.19,9.17,9.18,616000.0
2011-04-08 15:25:00,9.18,9.19,9.17,9.19,940000.0,9.18,9.19,9.17,9.19,940000.0
2011-04-08 15:30:00,9.19,9.21,9.18,9.2,1230000.0,9.19,9.21,9.18,9.2,1230000.0
2011-04-08 15:35:00,9.2,9.21,9.2,9.2,1060000.0,9.2,9.21,9.2,9.2,1060000.0
2011-04-08 15:40:00,9.2,9.22,9.2,9.21,1156000.0,9.2,9.22,9.2,9.21,1156000.0
2011-04-08 15:45:00,9.21,9.23,9.21,9.22,1366000.0,9.21,9.23,9.21,9.22,1366000.0
2011-04-08 15:50:00,9.22,9.24,9.22,9.24,2476000.0,9.22,9.24,9.22,9.24,2476000.0
2011-04-08 15:55:00,9.24,9.25,9.23,9.24,2236000.0,9.24,9.25,9.23,9.24,2236000.0
2011-04-11 09:30:00,9.24,9.31,9.23,9.31,3418000.0,9.24,9.31,9.23,9.31,3418000.0
2011-04-11 09:35:00,9.31,9.32,9.28,9.29,2298000.0,9.31,9.32,9.28,9.29,2298000.0
2011-04-11 09:40:00,9.29,9.31,9.28,9.3,1550000.0,9.29,9.31,9.28,9.3,1550000.0
2011-04-11 09:45:00,9.3,9.31,9.28,9.3,1362000.0,9.3,9.31,9.28,9.3,1362000.0
2011-04-11 09:50:00,9.3,9.3,9.27,9.29,1838000.0,9.3,9.3,9.27,9.29,1838000.0
2011-04-11 09:55:00,9.29,9.29,9.25,9.25,1490000.0,9.29,9.29,9.25,9.25,1490000.0
2011-04-11 10:00:00,9.25,9.25,9.21,9.22,1834000.0,9.25,9.25,9.21,9.22,1834000.0
2011-04-11 10:05:00,9.22,9.23,9.21,9.23,1332000.0,9.22,9.23,9.21,9.23,1332000.0
2011-04-11 10:10:00,9.23,9.23,9.18,9.21,1396000.0,9.23,9.23,9.18,9.21,1396000.0
2011-04-11 10:15:00,9.2,9.22,9.19,9.19,960000.0,9.2,9.22,9.19,9.19,960000.0
2011-04-11 10:20:00,9.19,9.2,9.18,9.19,992000.0,9.19,9.2,9.18,9.19,992000.0
2011-04-11 10:25:00,9.2,9.21,9.19,9.2,860000.0,9.2,9.21,9.19,9.2,860000.0
2011-04-11 10:30:00,9.2,9.2,9.18,9.2,626000.0,9.2,9.2,9.18,9.2,626000.0
2011-04-11 10:35:00,9.2,9.23,9.2,9.23,990000.0,9.2,9.23,9.2,9.23,990000.0
2011-04-11 10:40:00,9.23,9.23,9.2,9.22,560000.0,9.23,9.23,9.2,9.22,560000.0
2011-04-11 10:45:00,9.22,9.24,9.22,9.24,824000.0,9.22,9.24,9.22,9.24,824000.0
2011-04-11 10:50:00,9.24,9.24,9.22,9.23,308000.0,9.24,9.24,9.22,9.23,308000.0
2011-04-11 10:55:00,9.23,9.24,9.22,9.22,448000.0,9.23,9.24,9.22,9.22,448000.0
2011-04-11 11:00:00,9.23,9.23,9.21,9.22,390000.0,9.23,9.23,9.21,9.22,390000.0
2011-04-11 11:05:00,9.22,9.24,9.22,9.23,368000.0,9.22,9.24,9.22,9.23,368000.0
2011-04-11 11:10:00,9.24,9.24,9.21,9.23,804000.0,9.24,9.24,9.21,9.23,804000.0
2011-04-11 11:15:00,9.23,9.25,9.23,9.24,632000.0,9.23,9.25,9.23,9.24,632000.0
2011-04-11 11:20:00,9.24,9.24,9.22,9.22,536000.0,9.24,9.24,9.22,9.22,536000.0
2011-04-11 11:25:00,9.22,9.24,9.22,9.23,188000.0,9.22,9.24,9.22,9.23,188000.0
2011-04-11 11:30:00,9.23,9.23,9.22,9.23,386000.0,9.23,9.23,9.22,9.23,386000.0
2011-04-11 11:35:00,9.22,9.23,9.22,9.22,628000.0,9.22,9.23,9.22,9.22,628000.0
2011-04-11 11:40:00,9.22,9.23,9.22,9.22,592000.0,9.22,9.23,9.22,9.22,592000.0
2011-04-11 11:45:00,9.22,9.23,9.19,9.19,1050000.0,9.22,9.23,9.19,9.19,1050000.0
2011-04-11 11:50:00,9.19,9.21,9.19,9.19,784000.0,9.19,9.21,9.19,9.19,784000.0
2011-04-11 11:55:00,9.19,9.2,9.16,9.16,1078000.0,9.19,9.2,9.16,9.16,1078000.0
2011-04-11 12:00:00,9.17,9.18,9.15,9.15,988000.0,9.17,9.18,9.15,9.15,988000.0
2011-04-11 12:05:00,9.15,9.16,9.14,9.15,1328000.0,9.15,9.16,9.14,9.15,1328000.0
2011-04-11 12:10:00,9.15,9.17,9.15,9.16,812000.0,9.15,9.17,9.15,9.16,812000.0
2011-04-11 12:15:00,9.16,9.17,9.15,9.16,504000.0,9.16,9.17,9.15,9.16,504000.0
2011-04-11 12:20:00,9.16,9.19,9.16,9.18,376000.0,9.16,9.19,9.16,9.18,376000.0
2011-04-11 12:25:00,9.18,9.19,9.17,9.18,344000.0,9.18,9.19,9.17,9.18,344000.0
2011-04-11 12:30:00,9.18,9.18,9.17,9.18,208000.0,9.18,9.18,9.17,9.18,208000.0
2011-04-11 12:35:00,9.18,9.18,9.15,9.16,458000.0,9.18,9.18,9.15,9.16,458000.0
2011-04-11 12:40:00,9.16,9.18,9.15,9.17,1032000.0,9.16,9.18,9.15,9.17,1032000.0
2011-04-11 12:45:00,9.17,9.17,9.16,9.16,444000.0,9.17,9.17,9.16,9.16,444000.0
2011-04-11 12:50:00,9.16,9.18,9.16,9.17,332000.0,9.16,9.18,9.16,9.17,332000.0
2011-04-11 12:55:00,9.17,9.17,9.16,9.16,468000.0,9.17,9.17,9.16,9.16,468000.0
2011-04-11 13:00:00,9.16,9.17,9.15,9.17,786000.0,9.16,9.17,9.15,9.17,786000.0
2011-04-11 13:05:00,9.17,9.18,9.16,9.18,430000.0,9.17,9.18,9.16,9.18,430000.0
2011-04-11 13:10:00,9.18,9.19,9.17,9.18,404000.0,9.18,9.19,9.17,9.18,404000.0
2011-04-11 13:15:00,9.18,9.18,9.16,9.17,514000.0,9.18,9.18,9.16,9.17,514000.0
2011-04-11 13:20:00,9.17,9.2,9.17,9.19,758000.0,9.17,9.2,9.17,9.19,758000.0
2011-04-11 13:25:00,9.2,9.2,9.19,9.19,290000.0,9.2,9.2,9.19,9.19,290000.0
2011-04-11 13:30:00,9.19,9.2,9.18,9.18,360000.0,9.19,9.2,9.18,9.18,360000.0
2011-04-11 13:35:00,9.18,9.19,9.18,9.18,404000.0,9.18,9.19,9.18,9.18,404000.0
2011-04-11 13:40:00,9.18,9.2,9.18,9.19,452000.0,9.18,9.2,9.18,9.19,452000.0
2011-04-11 13:45:00,9.2,9.2,9.17,9.17,538000.0,9.2,9.2,9.17,9.17,538000.0
2011-04-11 13:50:00,9.17,9.19,9.16,9.18,720000.0,9.17,9.19,9.16,9.18,720000.0
2011-04-11 13:55:00,9.18,9.19,9.17,9.18,500000.0,9.18,9.19,9.17,9.18,500000.0
2011-04-11 14:00:00,9.18,9.19,9.17,9.18,660000.0,9.18,9.19,9.17,9.18,660000.0
2011-04-11 14:05:00,9.18,9.21,9.18,9.2,556000.0,9.18,9.21,9.18,9.2,556000.0
2011-04-11 14:10:00,9.2,9.2,9.19,9.19,236000.0,9.2,9.2,9.19,9.19,236000.0
2011-04-11 14:15:00,9.19,9.2,9.19,9.2,542000.0,9.19,9.2,9.19,9.2,542000.0
2011-04-11 14:20:00,9.19,9.2,9.18,9.19,390000.0,9.19,9.2,9.18,9.19,390000.0
2011-04-11 14:25:00,9.19,9.2,9.18,9.19,388000.0,9.19,9.2,9.18,9.19,388000.0
2011-04-11 14:30:00,9.19,9.21,9.18,9.19,608000.0,9.19,9.21,9.18,9.19,608000.0
2011-04-11 14:35:00,9.19,9.19,9.18,9.18,454000.0,9.19,9.19,9.18,9.18,454000.0
2011-04-11 14:40:00,9.18,9.19,9.18,9.18,316000.0,9.18,9.19,9.18,9.18,316000.0
2011-04-11 14:45:00,9.18,9.19,9.18,9.18,480000.0,9.18,9.19,9.18,9.18,480000.0
2011-04-11 14:50:00,9.18,9.19,9.18,9.18,654000.0,9.18,9.19,9.18,9.18,654000.0
2011-04-11 14:55:00,9.18,9.18,9.15,9.15,1312000.0,9.18,9.18,9.15,9.15,1312000.0
2011-04-11 15:00:00,9.15,9.15,9.09,9.14,1298000.0,9.15,9.15,9.09,9.14,1298000.0
2011-04-11 15:05:00,9.14,9.15,9.14,9.14,1076000.0,9.14,9.15,9.14,9.14,1076000.0
2011-04-11 15:10:00,9.14,9.15,9.13,9.14,526000.0,9.14,9.15,9.13,9.14,526000.0
2011-04-11 15:15:00,9.14,9.17,9.13,9.16,1248000.0,9.14,9.17,9.13,9.16,1248000.0
2011-04-11 15:20:00,9.16,9.17,9.15,9.16,706000.0,9.16,9.17,9.15,9.16,706000.0
2011-04-11 15:25:00,9.16,9.17,9.15,9.15,486000.0,9.16,9.17,9.15,9.15,486000.0
2011-04-11 15:30:00,9.15,9.18,9.15,9.17,716000.0,9.15,9.18,9.15,9.17,716000.0
2011-04-11 15:35:00,9.17,9.18,9.17,9.18,646000.0,9.17,9.18,9.17,9.18,646000.0
2011-04-11 15:40:00,9.18,9.19,9.18,9.19,970000.0,9.18,9.19,9.18,9.19,970000.0
2011-04-11 15:45:00,9.19,9.2,9.18,9.19,1448000.0,9.19,9.2,9.18,9.19,1448000.0
2011-04-11 15:50:00,9.19,9.2,9.19,9.2,1108000.0,9.19,9.2,9.19,9.2,1108000.0
2011-04-11 15:55:00,9.2,9.2,9.19,9.2,1396000.0,9.2,9.2,9.19,9.2,1396000.0
2011-04-12 09:30:00,9.15,9.22,9.15,9.22,2472000.0,9.15,9.22,9.15,9.22,2472000.0
2011-04-12 09:35:00,9.22,9.22,9.19,9.21,3302000.0,9.22,9.22,9.19,9.21,3302000.0
2011-04-12 09:40:00,9.21,9.22,9.15,9.19,3114000.0,9.21,9.22,9.15,9.19,3114000.0
2011-04-12 09:45:00,9.18,9.23,9.18,9.21,3022000.0,9.18,9.23,9.18,9.21,3022000.0
2011-04-12 09:50:00,9.21,9.21,9.18,9.19,1968000.0,9.21,9.21,9.18,9.19,1968000.0
2011-04-12 09:55:00,9.19,9.19,9.16,9.16,2458000.0,9.19,9.19,9.16,9.16,2458000.0
2011-04-12 10:00:00,9.16,9.19,9.15,9.18,2364000.0,9.16,9.19,9.15,9.18,2364000.0
2011-04-12 10:05:00,9.17,9.18,9.14,9.14,1834000.0,9.17,9.18,9.14,9.14,1834000.0
2011-04-12 10:10:00,9.14,9.16,9.14,9.15,1736000.0,9.14,9.16,9.14,9.15,1736000.0
2011-04-12 10:15:00,9.15,9.17,9.15,9.16,926000.0,9.15,9.17,9.15,9.16,926000.0
2011-04-12 10:20:00,9.16,9.17,9.15,9.15,1286000.0,9.16,9.17,9.15,9.15,1286000.0
2011-04-12 10:25:00,9.15,9.2,9.15,9.2,1566000.0,9.15,9.2,9.15,9.2,1566000.0
2011-04-12 10:30:00,9.19,9.2,9.17,9.17,824000.0,9.19,9.2,9.17,9.17,824000.0
2011-04-12 10:35:00,9.17,9.18,9.15,9.17,972000.0,9.17,9.18,9.15,9.17,972000.0
2011-04-12 10:40:00,9.17,9.18,9.16,9.17,710000.0,9.17,9.18,9.16,9.17,710000.0
2011-04-12 10:45:00,9.18,9.18,9.16,9.16,1506000.0,9.18,9.18,9.16,9.16,1506000.0
2011-04-12 10:50:00,9.16,9.17,9.15,9.15,1452000.0,9.16,9.17,9.15,9.15,1452000.0
2011-04-12 10:55:00,9.15,9.16,9.14,9.15,1332000.0,9.15,9.16,9.14,9.15,1332000.0
2011-04-12 11:00:00,9.15,9.17,9.15,9.16,1282000.0,9.15,9.17,9.15,9.16,1282000.0
2011-04-12 11:05:00,9.16,9.16,9.14,9.15,854000.0,9.16,9.16,9.14,9.15,854000.0
2011-04-12 11:10:00,9.15,9.17,9.15,9.17,652000.0,9.15,9.17,9.15,9.17,652000.0
2011-04-12 11:15:00,9.17,9.17,9.15,9.15,608000.0,9.17,9.17,9.15,9.15,608000.0
2011-04-12 11:20:00,9.15,9.16,9.14,9.15,682000.0,9.15,9.16,9.14,9.15,682000.0
2011-04-12 11:25:00,9.15,9.16,9.15,9.16,406000.0,9.15,9.16,9.15,9.16,406000.0
2011-04-12 11:30:00,9.16,9.16,9.14,9.16,812000.0,9.16,9.16,9.14,9.16,812000.0
2011-04-12 11:35:00,9.16,9.16,9.15,9.15,492000.0,9.16,9.16,9.15,9.15,492000.0
2011-04-12 11:40:00,9.16,9.16,9.15,9.15,712000.0,9.16,9.16,9.15,9.15,712000.0
2011-04-12 11:45:00,9.15,9.15,9.14,9.14,546000.0,9.15,9.15,9.14,9.14,546000.0
2011-04-12 11:50:00,9.14,9.14,9.13,9.13,950000.0,9.14,9.14,9.13,9.13,950000.0
2011-04-12 11:55:00,9.13,9.14,9.13,9.14,674000.0,9.13,9.14,9.13,9.14,674000.0
2011-04-12 12:00:00,9.13,9.14,9.13,9.13,432000.0,9.13,9.14,9.13,9.13,432000.0
2011-04-12 12:05:00,9.13,9.14,9.11,9.12,824000.0,9.13,9.14,9.11,9.12,824000.0
2011-04-12 12:10:00,9.12,9.12,9.1,9.12,1140000.0,9.12,9.12,9.1,9.12,1140000.0
2011-04-12 12:15:00,9.11,9.13,9.11,9.12,602000.0,9.11,9.13,9.11,9.12,602000.0
2011-04-12 12:20:00,9.12,9.13,9.11,9.13,324000.0,9.12,9.13,9.11,9.13,324000.0
2011-04-12 12:25:00,9.12,9.13,9.11,9.11,374000.0,9.12,9.13,9.11,9.11,374000.0
2011-04-12 12:30:00,9.11,9.12,9.1,9.1,898000.0,9.11,9.12,9.1,9.1,898000.0
2011-04-12 12:35:00,9.1,9.11,9.09,9.1,1038000.0,9.1,9.11,9.09,9.1,1038000.0
2011-04-12 12:40:00,9.1,9.11,9.1,9.11,224000.0,9.1,9.11,9.1,9.11,224000.0
2011-04-12 12:45:00,9.11,9.12,9.11,9.11,752000.0,9.11,9.12,9.11,9.11,752000.0
2011-04-12 12:50:00,9.11,9.11,9.09,9.1,1176000.0,9.11,9.11,9.09,9.1,1176000.0
2011-04-12 12:55:00,9.1,9.1,9.08,9.08,1042000.0,9.1,9.1,9.08,9.08,1042000.0
2011-04-12 13:00:00,9.08,9.09,9.06,9.08,1450000.0,9.08,9.09,9.06,9.08,1450000.0
2011-04-12 13:05:00,9.08,9.08,9.07,9.08,894000.0,9.08,9.08,9.07,9.08,894000.0
2011-04-12 13:10:00,9.08,9.09,9.06,9.07,810000.0,9.08,9.09,9.06,9.07,810000.0
2011-04-12 13:15:00,9.07,9.08,9.07,9.07,692000.0,9.07,9.08,9.07,9.07,692000.0
2011-04-12 13:20:00,9.07,9.08,9.07,9.08,664000.0,9.07,9.08,9.07,9.08,664000.0
2011-04-12 13:25:00,9.08,9.1,9.08,9.09,628000.0,9.08,9.1,9.08,9.09,628000.0
2011-04-12 13:30:00,9.1,9.1,9.07,9.08,1408000.0,9.1,9.1,9.07,9.08,1408000.0
2011-04-12 13:35:00,9.08,9.08,9.06,9.06,1114000.0,9.08,9.08,9.06,9.06,1114000.0
2011-04-12 13:40:00,9.07,9.07,9.05,9.06,1412000.0,9.07,9.07,9.05,9.06,1412000.0
2011-04-12 13:45:00,9.06,9.07,9.05,9.07,1376000.0,9.06,9.07,9.05,9.07,1376000.0
2011-04-12 13:50:00,9.07,9.08,9.07,9.08,810000.0,9.07,9.08,9.07,9.08,810000.0
2011-04-12 13:55:00,9.08,9.09,9.07,9.07,764000.0,9.08,9.09,9.07,9.07,764000.0
2011-04-12 14:00:00,9.07,9.07,9.06,9.06,880000.0,9.07,9.07,9.06,9.06,880000.0
2011-04-12 14:05:00,9.06,9.08,9.06,9.07,1086000.0,9.06,9.08,9.06,9.07,1086000.0
2011-04-12 14:10:00,9.07,9.08,9.05,9.05,1738000.0,9.07,9.08,9.05,9.05,1738000.0
2011-04-12 14:15:00,9.05,9.05,9.03,9.04,1998000.0,9.05,9.05,9.03,9.04,1998000.0
2011-04-12 14:20:00,9.03,9.06,9.03,9.05,1150000.0,9.03,9.06,9.03,9.05,1150000.0
2011-04-12 14:25:00,9.05,9.05,9.04,9.04,1350000.0,9.05,9.05,9.04,9.04,1350000.0
2011-04-12 14:30:00,9.04,9.05,9.03,9.03,986000.0,9.04,9.05,9.03,9.03,986000.0
2011-04-12 14:35:00,9.03,9.03,9.02,9.02,1412000.0,9.03,9.03,9.02,9.02,1412000.0
2011-04-12 14:40:00,9.02,9.04,9.02,9.02,894000.0,9.02,9.04,9.02,9.02,894000.0
2011-04-12 14:45:00,9.02,9.02,9.01,9.01,1478000.0,9.02,9.02,9.01,9.01,1478000.0
2011-04-12 14:50:00,9.02,9.02,9.01,9.02,1004000.0,9.02,9.02,9.01,9.02,1004000.0
2011-04-12 14:55:00,9.02,9.03,9.01,9.02,1434000.0,9.02,9.03,9.01,9.02,1434000.0
2011-04-12 15:00:00,9.02,9.02,9.02,9.02,1238000.0,9.02,9.02,9.02,9.02,1238000.0
2011-04-12 15:05:00,9.02,9.04,9.02,9.03,1826000.0,9.02,9.04,9.02,9.03,1826000.0
2011-04-12 15:10:00,9.03,9.03,9.02,9.02,1238000.0,9.03,9.03,9.02,9.02,1238000.0
2011-04-12 15:15:00,9.02,9.03,9.02,9.02,1664000.0,9.02,9.03,9.02,9.02,1664000.0
2011-04-12 15:20:00,9.02,9.03,8.99,8.99,3850000.0,9.02,9.03,8.99,8.99,3850000.0
2011-04-12 15:25:00,8.99,9.0,8.98,8.99,2386000.0,8.99,9.0,8.98,8.99,2386000.0
2011-04-12 15:30:00,8.99,9.0,8.98,9.0,1642000.0,8.99,9.0,8.98,9.0,1642000.0
2011-04-12 15:35:00,9.0,9.01,8.99,9.0,1666000.0,9.0,9.01,8.99,9.0,1666000.0
2011-04-12 15:40:00,9.0,9.0,8.99,8.99,1258000.0,9.0,9.0,8.99,8.99,1258000.0
2011-04-12 15:45:00,8.99,8.99,8.97,8.99,2920000.0,8.99,8.99,8.97,8.99,2920000.0
2011-04-12 15:50:00,8.99,9.02,8.99,9.02,2248000.0,8.99,9.02,8.99,9.02,2248000.0
2011-04-12 15:55:00,9.02,9.02,9.01,9.02,3130000.0,9.02,9.02,9.01,9.02,3130000.0
2011-04-13 09:30:00,9.04,9.07,9.01,9.03,3732000.0,9.04,9.07,9.01,9.03,3732000.0
2011-04-13 09:35:00,9.03,9.03,8.99,9.02,3540000.0,9.03,9.03,8.99,9.02,3540000.0
2011-04-13 09:40:00,9.02,9.05,9.01,9.03,1682000.0,9.02,9.05,9.01,9.03,1682000.0
2011-04-13 09:45:00,9.03,9.08,9.03,9.07,3018000.0,9.03,9.08,9.03,9.07,3018000.0
2011-04-13 09:50:00,9.07,9.09,9.07,9.08,1690000.0,9.07,9.09,9.07,9.08,1690000.0
2011-04-13 09:55:00,9.09,9.09,9.06,9.06,1008000.0,9.09,9.09,9.06,9.06,1008000.0
2011-04-13 10:00:00,9.06,9.08,9.06,9.08,1354000.0,9.06,9.08,9.06,9.08,1354000.0
2011-04-13 10:05:00,9.08,9.08,9.02,9.04,1646000.0,9.08,9.08,9.02,9.04,1646000.0
2011-04-13 10:10:00,9.04,9.07,9.03,9.03,1598000.0,9.04,9.07,9.03,9.03,1598000.0
2011-04-13 10:15:00,9.03,9.07,9.03,9.06,1064000.0,9.03,9.07,9.03,9.06,1064000.0
2011-04-13 10:20:00,9.07,9.07,9.05,9.06,702000.0,9.07,9.07,9.05,9.06,702000.0
2011-04-13 10:25:00,9.07,9.08,9.06,9.07,862000.0,9.07,9.08,9.06,9.07,862000.0
2011-04-13 10:30:00,9.07,9.08,9.06,9.07,720000.0,9.07,9.08,9.06,9.07,720000.0
2011-04-13 10:35:00,9.07,9.07,9.05,9.05,960000.0,9.07,9.07,9.05,9.05,960000.0
2011-04-13 10:40:00,9.05,9.07,9.05,9.06,1034000.0,9.05,9.07,9.05,9.06,1034000.0
2011-04-13 10:45:00,9.06,9.11,9.06,9.1,2866000.0,9.06,9.11,9.06,9.1,2866000.0
2011-04-13 10:50:00,9.1,9.12,9.09,9.11,1900000.0,9.1,9.12,9.09,9.11,1900000.0
2011-04-13 10:55:00,9.11,9.12,9.11,9.11,670000.0,9.11,9.12,9.11,9.11,670000.0
2011-04-13 11:00:00,9.11,9.14,9.11,9.14,1514000.0,9.11,9.14,9.11,9.14,1514000.0
2011-04-13 11:05:00,9.14,9.14,9.13,9.14,992000.0,9.14,9.14,9.13,9.14,992000.0
2011-04-13 11:10:00,9.14,9.14,9.13,9.13,836000.0,9.14,9.14,9.13,9.13,836000.0
2011-04-13 11:15:00,9.13,9.14,9.12,9.13,1044000.0,9.13,9.14,9.12,9.13,1044000.0
2011-04-13 11:20:00,9.13,9.14,9.12,9.13,774000.0,9.13,9.14,9.12,9.13,774000.0
2011-04-13 11:25:00,9.13,9.14,9.13,9.13,554000.0,9.13,9.14,9.13,9.13,554000.0
2011-04-13 11:30:00,9.13,9.14,9.12,9.13,502000.0,9.13,9.14,9.12,9.13,502000.0
2011-04-13 11:35:00,9.13,9.13,9.11,9.11,2200000.0,9.13,9.13,9.11,9.11,2200000.0
2011-04-13 11:40:00,9.11,9.12,9.1,9.11,1122000.0,9.11,9.12,9.1,9.11,1122000.0
2011-04-13 11:45:00,9.11,9.11,9.1,9.11,802000.0,9.11,9.11,9.1,9.11,802000.0
2011-04-13 11:50:00,9.11,9.12,9.1,9.11,554000.0,9.11,9.12,9.1,9.11,554000.0
2011-04-13 11:55:00,9.11,9.11,9.08,9.09,1450000.0,9.11,9.11,9.08,9.09,1450000.0
2011-04-13 12:00:00,9.09,9.1,9.08,9.1,1180000.0,9.09,9.1,9.08,9.1,1180000.0
2011-04-13 12:05:00,9.1,9.11,9.09,9.1,1288000.0,9.1,9.11,9.09,9.1,1288000.0
2011-04-13 12:10:00,9.11,9.12,9.11,9.12,428000.0,9.11,9.12,9.11,9.12,428000.0
2011-04-13 12:15:00,9.12,9.12,9.11,9.11,312000.0,9.12,9.12,9.11,9.11,312000.0
2011-04-13 12:20:00,9.11,9.11,9.1,9.1,360000.0,9.11,9.11,9.1,9.1,360000.0
2011-04-13 12:25:00,9.1,9.11,9.09,9.1,278000.0,9.1,9.11,9.09,9.1,278000.0
2011-04-13 12:30:00,9.1,9.1,9.09,9.09,340000.0,9.1,9.1,9.09,9.09,340000.0
2011-04-13 12:35:00,9.09,9.09,9.05,9.06,694000.0,9.09,9.09,9.05,9.06,694000.0
2011-04-13 12:40:00,9.07,9.08,9.06,9.07,562000.0,9.07,9.08,9.06,9.07,562000.0
2011-04-13 12:45:00,9.07,9.08,9.05,9.08,680000.0,9.07,9.08,9.05,9.08,680000.0
2011-04-13 12:50:00,9.08,9.09,9.07,9.08,420000.0,9.08,9.09,9.07,9.08,420000.0
2011-04-13 12:55:00,9.08,9.08,9.07,9.08,362000.0,9.08,9.08,9.07,9.08,362000.0
2011-04-13 13:00:00,9.08,9.1,9.07,9.1,580000.0,9.08,9.1,9.07,9.1,580000.0
2011-04-13 13:05:00,9.09,9.1,9.09,9.09,402000.0,9.09,9.1,9.09,9.09,402000.0
2011-04-13 13:10:00,9.09,9.1,9.08,9.08,382000.0,9.09,9.1,9.08,9.08,382000.0
2011-04-13 13:15:00,9.08,9.1,9.08,9.09,320000.0,9.08,9.1,9.08,9.09,320000.0
2011-04-13 13:20:00,9.09,9.09,9.08,9.08,360000.0,9.09,9.09,9.08,9.08,360000.0
2011-04-13 13:25:00,9.08,9.08,9.06,9.07,838000.0,9.08,9.08,9.06,9.07,838000.0
2011-04-13 13:30:00,9.07,9.07,9.06,9.07,642000.0,9.07,9.07,9.06,9.07,642000.0
2011-04-13 13:35:00,9.07,9.07,9.05,9.05,770000.0,9.07,9.07,9.05,9.05,770000.0
2011-04-13 13:40:00,9.05,9.06,9.05,9.06,536000.0,9.05,9.06,9.05,9.06,536000.0
2011-04-13 13:45:00,9.06,9.06,9.05,9.06,470000.0,9.06,9.06,9.05,9.06,470000.0
2011-04-13 13:50:00,9.06,9.06,9.04,9.04,432000.0,9.06,9.06,9.04,9.04,432000.0
2011-04-13 13:55:00,9.04,9.05,9.03,9.03,512000.0,9.04,9.05,9.03,9.03,512000.0
2011-04-13 14:00:00,9.04,9.06,9.04,9.06,1100000.0,9.04,9.06,9.04,9.06,1100000.0
2011-04-13 14:05:00,9.06,9.06,9.05,9.06,300000.0,9.06,9.06,9.05,9.06,300000.0
2011-04-13 14:10:00,9.06,9.06,9.05,9.06,570000.0,9.06,9.06,9.05,9.06,570000.0
2011-04-13 14:15:00,9.05,9.05,9.04,9.05,514000.0,9.05,9.05,9.04,9.05,514000.0
2011-04-13 14:20:00,9.05,9.08,9.05,9.08,514000.0,9.05,9.08,9.05,9.08,514000.0
2011-04-13 14:25:00,9.08,9.09,9.07,9.09,1070000.0,9.08,9.09,9.07,9.09,1070000.0
2011-04-13 14:30:00,9.09,9.09,9.08,9.09,604000.0,9.09,9.09,9.08,9.09,604000.0
2011-04-13 14:35:00,9.09,9.1,9.08,9.08,364000.0,9.09,9.1,9.08,9.08,364000.0
2011-04-13 14:40:00,9.08,9.11,9.08,9.11,626000.0,9.08,9.11,9.08,9.11,626000.0
2011-04-13 14:45:00,9.11,9.11,9.09,9.09,604000.0,9.11,9.11,9.09,9.09,604000.0
2011-04-13 14:50:00,9.1,9.11,9.09,9.09,518000.0,9.1,9.11,9.09,9.09,518000.0
2011-04-13 14:55:00,9.1,9.11,9.1,9.1,410000.0,9.1,9.11,9.1,9.1,410000.0
2011-04-13 15:00:00,9.1,9.12,9.1,9.1,1014000.0,9.1,9.12,9.1,9.1,1014000.0
2011-04-13 15:05:00,9.11,9.12,9.1,9.12,732000.0,9.11,9.12,9.1,9.12,732000.0
2011-04-13 15:10:00,9.11,9.12,9.11,9.12,1390000.0,9.11,9.12,9.11,9.12,1390000.0
2011-04-13 15:15:00,9.12,9.13,9.11,9.13,1210000.0,9.12,9.13,9.11,9.13,1210000.0
2011-04-13 15:20:00,9.13,9.13,9.11,9.12,854000.0,9.13,9.13,9.11,9.12,854000.0
2011-04-13 15:25:00,9.12,9.12,9.11,9.11,598000.0,9.12,9.12,9.11,9.11,598000.0
2011-04-13 15:30:00,9.11,9.13,9.1,9.1,1026000.0,9.11,9.13,9.1,9.1,1026000.0
2011-04-13 15:35:00,9.1,9.12,9.09,9.11,1168000.0,9.1,9.12,9.09,9.11,1168000.0
2011-04-13 15:40:00,9.12,9.12,9.11,9.11,920000.0,9.12,9.12,9.11,9.11,920000.0
2011-04-13 15:45:00,9.11,9.11,9.1,9.1,874000.0,9.11,9.11,9.1,9.1,874000.0
2011-04-13 15:50:00,9.11,9.11,9.1,9.11,1318000.0,9.11,9.11,9.1,9.11,1318000.0
2011-04-13 15:55:00,9.11,9.12,9.1,9.11,2710000.0,9.11,9.12,9.1,9.11,2710000.0
2011-04-14 09:30:00,9.07,9.07,9.03,9.04,1766000.0,9.07,9.07,9.03,9.04,1766000.0
2011-04-14 09:35:00,9.04,9.06,9.04,9.05,1100000.0,9.04,9.06,9.04,9.05,1100000.0
2011-04-14 09:40:00,9.05,9.06,8.99,9.0,2024000.0,9.05,9.06,8.99,9.0,2024000.0
2011-04-14 09:45:00,9.0,9.01,8.99,8.99,1578000.0,9.0,9.01,8.99,8.99,1578000.0
2011-04-14 09:50:00,8.99,9.0,8.97,8.99,1548000.0,8.99,9.0,8.97,8.99,1548000.0
2011-04-14 09:55:00,8.99,9.01,8.98,9.0,1520000.0,8.99,9.01,8.98,9.0,1520000.0
2011-04-14 10:00:00,9.0,9.01,8.99,9.0,1594000.0,9.0,9.01,8.99,9.0,1594000.0
2011-04-14 10:05:00,9.0,9.01,8.98,9.01,1924000.0,9.0,9.01,8.98,9.01,1924000.0
2011-04-14 10:10:00,9.01,9.02,9.0,9.01,1444000.0,9.01,9.02,9.0,9.01,1444000.0
2011-04-14 10:15:00,9.01,9.03,9.01,9.03,858000.0,9.01,9.03,9.01,9.03,858000.0
2011-04-14 10:20:00,9.03,9.04,9.01,9.04,1336000.0,9.03,9.04,9.01,9.04,1336000.0
2011-04-14 10:25:00,9.04,9.06,9.04,9.06,1164000.0,9.04,9.06,9.04,9.06,1164000.0
2011-04-14 10:30:00,9.06,9.07,9.06,9.07,898000.0,9.06,9.07,9.06,9.07,898000.0
2011-04-14 10:35:00,9.07,9.08,9.06,9.06,674000.0,9.07,9.08,9.06,9.06,674000.0
2011-04-14 10:40:00,9.06,9.06,9.03,9.04,1360000.0,9.06,9.06,9.03,9.04,1360000.0
2011-04-14 10:45:00,9.04,9.04,9.03,9.04,384000.0,9.04,9.04,9.03,9.04,384000.0
2011-04-14 10:50:00,9.03,9.04,9.0,9.0,1362000.0,9.03,9.04,9.0,9.0,1362000.0
2011-04-14 10:55:00,9.0,9.01,8.99,9.0,828000.0,9.0,9.01,8.99,9.0,828000.0
2011-04-14 11:00:00,9.0,9.01,8.99,9.01,626000.0,9.0,9.01,8.99,9.01,626000.0
2011-04-14 11:05:00,9.01,9.02,9.01,9.01,604000.0,9.01,9.02,9.01,9.01,604000.0
2011-04-14 11:10:00,9.01,9.01,8.99,8.99,998000.0,9.01,9.01,8.99,8.99,998000.0
2011-04-14 11:15:00,8.99,9.0,8.98,9.0,812000.0,8.99,9.0,8.98,9.0,812000.0
2011-04-14 11:20:00,9.0,9.0,8.99,8.99,162000.0,9.0,9.0,8.99,8.99,162000.0
2011-04-14 11:25:00,8.99,9.0,8.98,8.99,956000.0,8.99,9.0,8.98,8.99,956000.0
2011-04-14 11:30:00,8.99,9.0,8.99,8.99,538000.0,8.99,9.0,8.99,8.99,538000.0
2011-04-14 11:35:00,8.99,8.99,8.98,8.99,584000.0,8.99,8.99,8.98,8.99,584000.0
2011-04-14 11:40:00,8.99,9.0,8.98,8.99,624000.0,8.99,9.0,8.98,8.99,624000.0
2011-04-14 11:45:00,8.99,9.0,8.99,9.0,524000.0,8.99,9.0,8.99,9.0,524000.0
2011-04-14 11:50:00,9.0,9.0,8.99,9.0,394000.0,9.0,9.0,8.99,9.0,394000.0
2011-04-14 11:55:00,9.0,9.0,8.99,8.99,530000.0,9.0,9.0,8.99,8.99,530000.0
2011-04-14 12:00:00,8.99,9.01,8.99,9.01,784000.0,8.99,9.01,8.99,9.01,784000.0
2011-04-14 12:05:00,9.01,9.02,8.99,9.0,1022000.0,9.01,9.02,8.99,9.0,1022000.0
2011-04-14 12:10:00,9.0,9.01,8.99,9.0,614000.0,9.0,9.01,8.99,9.0,614000.0
2011-04-14 12:15:00,9.0,9.0,8.99,8.99,488000.0,9.0,9.0,8.99,8.99,488000.0
2011-04-14 12:20:00,8.99,9.0,8.99,9.0,460000.0,8.99,9.0,8.99,9.0,460000.0
2011-04-14 12:25:00,8.99,9.0,8.99,9.0,248000.0,8.99,9.0,8.99,9.0,248000.0
2011-04-14 12:30:00,9.0,9.0,8.99,9.0,562000.0,9.0,9.0,8.99,9.0,562000.0
2011-04-14 12:35:00,8.99,8.99,8.97,8.97,1356000.0,8.99,8.99,8.97,8.97,1356000.0
2011-04-14 12:40:00,8.97,8.99,8.97,8.99,558000.0,8.97,8.99,8.97,8.99,558000.0
2011-04-14 12:45:00,8.99,8.99,8.98,8.98,300000.0,8.99,8.99,8.98,8.98,300000.0
2011-04-14 12:50:00,8.98,8.99,8.97,8.99,302000.0,8.98,8.99,8.97,8.99,302000.0
2011-04-14 12:55:00,8.99,9.0,8.99,8.99,364000.0,8.99,9.0,8.99,8.99,364000.0
2011-04-14 13:00:00,8.99,9.0,8.99,9.0,468000.0,8.99,9.0,8.99,9.0,468000.0
2011-04-14 13:05:00,9.0,9.0,8.98,8.99,516000.0,9.0,9.0,8.98,8.99,516000.0
2011-04-14 13:10:00,8.99,8.99,8.98,8.99,514000.0,8.99,8.99,8.98,8.99,514000.0
2011-04-14 13:15:00,8.99,8.99,8.98,8.99,348000.0,8.99,8.99,8.98,8.99,348000.0
2011-04-14 13:20:00,8.99,8.99,8.97,8.98,442000.0,8.99,8.99,8.97,8.98,442000.0
2011-04-14 13:25:00,8.98,9.0,8.98,9.0,528000.0,8.98,9.0,8.98,9.0,528000.0
2011-04-14 13:30:00,9.0,9.0,9.0,9.0,576000.0,9.0,9.0,9.0,9.0,576000.0
2011-04-14 13:35:00,9.0,9.01,9.0,9.0,460000.0,9.0,9.01,9.0,9.0,460000.0
2011-04-14 13:40:00,9.0,9.01,8.99,9.0,1088000.0,9.0,9.01,8.99,9.0,1088000.0
2011-04-14 13:45:00,9.0,9.01,9.0,9.0,692000.0,9.0,9.01,9.0,9.0,692000.0
2011-04-14 13:50:00,9.0,9.01,9.0,9.0,680000.0,9.0,9.01,9.0,9.0,680000.0
2011-04-14 13:55:00,9.0,9.01,8.99,9.01,1174000.0,9.0,9.01,8.99,9.01,1174000.0
2011-04-14 14:00:00,9.0,9.01,9.0,9.01,248000.0,9.0,9.01,9.0,9.01,248000.0
2011-04-14 14:05:00,9.01,9.03,9.01,9.03,626000.0,9.01,9.03,9.01,9.03,626000.0
2011-04-14 14:10:00,9.03,9.04,9.02,9.04,628000.0,9.03,9.04,9.02,9.04,628000.0
2011-04-14 14:15:00,9.03,9.04,9.03,9.04,406000.0,9.03,9.04,9.03,9.04,406000.0
2011-04-14 14:20:00,9.04,9.05,9.04,9.04,428000.0,9.04,9.05,9.04,9.04,428000.0
2011-04-14 14:25:00,9.04,9.06,9.04,9.05,1060000.0,9.04,9.06,9.04,9.05,1060000.0
2011-04-14 14:30:00,9.05,9.05,9.04,9.04,1142000.0,9.05,9.05,9.04,9.04,1142000.0
2011-04-14 14:35:00,9.04,9.06,9.04,9.06,922000.0,9.04,9.06,9.04,9.06,922000.0
2011-04-14 14:40:00,9.05,9.06,9.04,9.04,710000.0,9.05,9.06,9.04,9.04,710000.0
2011-04-14 14:45:00,9.04,9.05,9.04,9.05,774000.0,9.04,9.05,9.04,9.05,774000.0
2011-04-14 14:50:00,9.05,9.05,9.05,9.05,664000.0,9.05,9.05,9.05,9.05,664000.0
2011-04-14 14:55:00,9.05,9.06,9.05,9.05,1204000.0,9.05,9.06,9.05,9.05,1204000.0
2011-04-14 15:00:00,9.05,9.07,9.05,9.06,998000.0,9.05,9.07,9.05,9.06,998000.0
2011-04-14 15:05:00,9.07,9.08,9.06,9.08,642000.0,9.07,9.08,9.06,9.08,642000.0
2011-04-14 15:10:00,9.08,9.1,9.07,9.1,1558000.0,9.08,9.1,9.07,9.1,1558000.0
2011-04-14 15:15:00,9.1,9.1,9.09,9.1,762000.0,9.1,9.1,9.09,9.1,762000.0
2011-04-14 15:20:00,9.1,9.1,9.08,9.08,812000.0,9.1,9.1,9.08,9.08,812000.0
2011-04-14 15:25:00,9.08,9.1,9.08,9.1,416000.0,9.08,9.1,9.08,9.1,416000.0
2011-04-14 15:30:00,9.1,9.1,9.08,9.08,742000.0,9.1,9.1,9.08,9.08,742000.0
2011-04-14 15:35:00,9.08,9.09,9.08,9.09,836000.0,9.08,9.09,9.08,9.09,836000.0
2011-04-14 15:40:00,9.09,9.09,9.08,9.08,596000.0,9.09,9.09,9.08,9.08,596000.0
2011-04-14 15:45:00,9.08,9.09,9.07,9.08,864000.0,9.08,9.09,9.07,9.08,864000.0
2011-04-14 15:50:00,9.08,9.09,9.07,9.08,1134000.0,9.08,9.09,9.07,9.08,1134000.0
2011-04-14 15:55:00,9.08,9.09,9.08,9.09,3194000.0,9.08,9.09,9.08,9.09,3194000.0
2011-04-15 09:30:00,9.05,9.06,8.98,8.98,10874000.0,9.05,9.06,8.98,8.98,10874000.0
2011-04-15 09:35:00,8.98,9.0,8.97,8.98,1858000.0,8.98,9.0,8.97,8.98,1858000.0
2011-04-15 09:40:00,8.98,8.98,8.96,8.96,2088000.0,8.98,8.98,8.96,8.96,2088000.0
2011-04-15 09:45:00,8.96,8.97,8.95,8.96,1718000.0,8.96,8.97,8.95,8.96,1718000.0
2011-04-15 09:50:00,8.96,8.99,8.96,8.99,1260000.0,8.96,8.99,8.96,8.99,1260000.0
2011-04-15 09:55:00,8.99,9.0,8.98,8.99,1484000.0,8.99,9.0,8.98,8.99,1484000.0
2011-04-15 10:00:00,8.99,9.03,8.99,9.02,1880000.0,8.99,9.03,8.99,9.02,1880000.0
2011-04-15 10:05:00,9.02,9.02,9.0,9.02,924000.0,9.02,9.02,9.0,9.02,924000.0
2011-04-15 10:10:00,9.02,9.03,9.0,9.01,628000.0,9.02,9.03,9.0,9.01,628000.0
2011-04-15 10:15:00,9.01,9.02,9.0,9.01,1186000.0,9.01,9.02,9.0,9.01,1186000.0
2011-04-15 10:20:00,9.01,9.02,9.0,9.01,862000.0,9.01,9.02,9.0,9.01,862000.0
2011-04-15 10:25:00,9.01,9.03,9.01,9.02,878000.0,9.01,9.03,9.01,9.02,878000.0
2011-04-15 10:30:00,9.03,9.05,9.01,9.02,1266000.0,9.03,9.05,9.01,9.02,1266000.0
2011-04-15 10:35:00,9.02,9.03,9.02,9.03,478000.0,9.02,9.03,9.02,9.03,478000.0
2011-04-15 10:40:00,9.03,9.04,9.02,9.02,776000.0,9.03,9.04,9.02,9.02,776000.0
2011-04-15 10:45:00,9.02,9.04,9.02,9.03,1100000.0,9.02,9.04,9.02,9.03,1100000.0
2011-04-15 10:50:00,9.03,9.05,9.03,9.05,656000.0,9.03,9.05,9.03,9.05,656000.0
2011-04-15 10:55:00,9.05,9.07,9.05,9.07,1174000.0,9.05,9.07,9.05,9.07,1174000.0
2011-04-15 11:00:00,9.06,9.08,9.06,9.08,996000.0,9.06,9.08,9.06,9.08,996000.0
2011-04-15 11:05:00,9.08,9.09,9.06,9.07,1092000.0,9.08,9.09,9.06,9.07,1092000.0
2011-04-15 11:10:00,9.07,9.07,9.06,9.07,298000.0,9.07,9.07,9.06,9.07,298000.0
2011-04-15 11:15:00,9.07,9.07,9.05,9.05,528000.0,9.07,9.07,9.05,9.05,528000.0
2011-04-15 11:20:00,9.05,9.07,9.05,9.07,984000.0,9.05,9.07,9.05,9.07,984000.0
2011-04-15 11:25:00,9.06,9.07,9.06,9.07,698000.0,9.06,9.07,9.06,9.07,698000.0
2011-04-15 11:30:00,9.07,9.07,9.06,9.07,466000.0,9.07,9.07,9.06,9.07,466000.0
2011-04-15 11:35:00,9.07,9.07,9.04,9.04,638000.0,9.07,9.07,9.04,9.04,638000.0
2011-04-15 11:40:00,9.04,9.06,9.04,9.06,598000.0,9.04,9.06,9.04,9.06,598000.0
2011-04-15 11:45:00,9.06,9.06,9.05,9.05,922000.0,9.06,9.06,9.05,9.05,922000.0
2011-04-15 11:50:00,9.05,9.05,9.04,9.05,684000.0,9.05,9.05,9.04,9.05,684000.0
2011-04-15 11:55:00,9.05,9.05,9.03,9.04,692000.0,9.05,9.05,9.03,9.04,692000.0
2011-04-15 12:00:00,9.04,9.07,9.04,9.05,512000.0,9.04,9.07,9.04,9.05,512000.0
2011-04-15 12:05:00,9.05,9.06,9.04,9.05,294000.0,9.05,9.06,9.04,9.05,294000.0
2011-04-15 12:10:00,9.06,9.07,9.06,9.06,668000.0,9.06,9.07,9.06,9.06,668000.0
2011-04-15 12:15:00,9.06,9.07,9.05,9.05,490000.0,9.06,9.07,9.05,9.05,490000.0
2011-04-15 12:20:00,9.05,9.06,9.04,9.04,506000.0,9.05,9.06,9.04,9.04,506000.0
2011-04-15 12:25:00,9.04,9.05,9.04,9.05,542000.0,9.04,9.05,9.04,9.05,542000.0
2011-04-15 12:30:00,9.05,9.05,9.04,9.05,456000.0,9.05,9.05,9.04,9.05,456000.0
2011-04-15 12:35:00,9.05,9.06,9.05,9.05,848000.0,9.05,9.06,9.05,9.05,848000.0
2011-04-15 12:40:00,9.05,9.05,9.03,9.03,700000.0,9.05,9.05,9.03,9.03,700000.0
2011-04-15 12:45:00,9.03,9.06,9.03,9.04,670000.0,9.03,9.06,9.03,9.04,670000.0
2011-04-15 12:50:00,9.04,9.05,9.04,9.05,460000.0,9.04,9.05,9.04,9.05,460000.0
2011-04-15 12:55:00,9.05,9.05,9.04,9.05,514000.0,9.05,9.05,9.04,9.05,514000.0
2011-04-15 13:00:00,9.04,9.05,9.03,9.03,948000.0,9.04,9.05,9.03,9.03,948000.0
2011-04-15 13:05:00,9.04,9.04,9.02,9.03,604000.0,9.04,9.04,9.02,9.03,604000.0
2011-04-15 13:10:00,9.03,9.03,9.02,9.03,350000.0,9.03,9.03,9.02,9.03,350000.0
2011-04-15 13:15:00,9.03,9.03,9.02,9.03,694000.0,9.03,9.03,9.02,9.03,694000.0
2011-04-15 13:20:00,9.02,9.02,9.02,9.02,350000.0,9.02,9.02,9.02,9.02,350000.0
2011-04-15 13:25:00,9.02,9.03,9.01,9.03,718000.0,9.02,9.03,9.01,9.03,718000.0
2011-04-15 13:30:00,9.03,9.03,9.02,9.02,512000.0,9.03,9.03,9.02,9.02,512000.0
2011-04-15 13:35:00,9.02,9.02,9.02,9.02,572000.0,9.02,9.02,9.02,9.02,572000.0
2011-04-15 13:40:00,9.02,9.02,9.02,9.02,472000.0,9.02,9.02,9.02,9.02,472000.0
2011-04-15 13:45:00,9.02,9.03,9.01,9.02,290000.0,9.02,9.03,9.01,9.02,290000.0
2011-04-15 13:50:00,9.02,9.03,9.02,9.02,260000.0,9.02,9.03,9.02,9.02,260000.0
2011-04-15 13:55:00,9.02,9.03,9.02,9.02,368000.0,9.02,9.03,9.02,9.02,368000.0
2011-04-15 14:00:00,9.02,9.03,9.02,9.03,510000.0,9.02,9.03,9.02,9.03,510000.0
2011-04-15 14:05:00,9.03,9.03,9.02,9.03,376000.0,9.03,9.03,9.02,9.03,376000.0
2011-04-15 14:10:00,9.03,9.03,9.02,9.03,288000.0,9.03,9.03,9.02,9.03,288000.0
2011-04-15 14:15:00,9.03,9.03,9.03,9.03,442000.0,9.03,9.03,9.03,9.03,442000.0
2011-04-15 14:20:00,9.03,9.03,9.03,9.03,206000.0,9.03,9.03,9.03,9.03,206000.0
2011-04-15 14:25:00,9.03,9.03,9.02,9.03,682000.0,9.03,9.03,9.02,9.03,682000.0
2011-04-15 14:30:00,9.03,9.04,9.03,9.03,508000.0,9.03,9.04,9.03,9.03,508000.0
2011-04-15 14:35:00,9.03,9.03,9.02,9.03,470000.0,9.03,9.03,9.02,9.03,470000.0
2011-04-15 14:40:00,9.03,9.03,9.02,9.03,528000.0,9.03,9.03,9.02,9.03,528000.0
2011-04-15 14:45:00,9.03,9.03,9.02,9.02,470000.0,9.03,9.03,9.02,9.02,470000.0
2011-04-15 14:50:00,9.02,9.02,9.01,9.02,448000.0,9.02,9.02,9.01,9.02,448000.0
2011-04-15 14:55:00,9.02,9.02,9.01,9.02,390000.0,9.02,9.02,9.01,9.02,390000.0
2011-04-15 15:00:00,9.02,9.02,9.01,9.02,528000.0,9.02,9.02,9.01,9.02,528000.0
2011-04-15 15:05:00,9.02,9.02,9.0,9.0,1320000.0,9.02,9.02,9.0,9.0,1320000.0
2011-04-15 15:10:00,9.0,9.0,8.99,8.99,1604000.0,9.0,9.0,8.99,8.99,1604000.0
2011-04-15 15:15:00,8.99,8.99,8.97,8.99,1722000.0,8.99,8.99,8.97,8.99,1722000.0
2011-04-15 15:20:00,8.99,8.99,8.97,8.98,1256000.0,8.99,8.99,8.97,8.98,1256000.0
2011-04-15 15:25:00,8.98,8.99,8.98,8.99,1410000.0,8.98,8.99,8.98,8.99,1410000.0
2011-04-15 15:30:00,8.99,8.99,8.98,8.99,1908000.0,8.99,8.99,8.98,8.99,1908000.0
2011-04-15 15:35:00,8.99,9.0,8.98,9.0,1880000.0,8.99,9.0,8.98,9.0,1880000.0
2011-04-15 15:40:00,9.0,9.0,8.99,8.99,1900000.0,9.0,9.0,8.99,8.99,1900000.0
2011-04-15 15:45:00,8.99,9.0,8.98,8.99,2712000.0,8.99,9.0,8.98,8.99,2712000.0
2011-04-15 15:50:00,8.99,9.0,8.99,9.0,2500000.0,8.99,9.0,8.99,9.0,2500000.0
2011-04-15 15:55:00,9.0,9.0,9.0,9.0,4262000.0,9.0,9.0,9.0,9.0,4262000.0
2011-04-18 09:30:00,8.92,8.93,8.85,8.87,7032000.0,8.92,8.93,8.85,8.87,7032000.0
2011-04-18 09:35:00,8.87,8.89,8.87,8.89,2488000.0,8.87,8.89,8.87,8.89,2488000.0
2011-04-18 09:40:00,8.89,8.93,8.88,8.91,3110000.0,8.89,8.93,8.88,8.91,3110000.0
2011-04-18 09:45:00,8.92,8.95,8.91,8.93,2636000.0,8.92,8.95,8.91,8.93,2636000.0
2011-04-18 09:50:00,8.93,8.93,8.88,8.88,1850000.0,8.93,8.93,8.88,8.88,1850000.0
2011-04-18 09:55:00,8.88,8.88,8.83,8.84,2468000.0,8.88,8.88,8.83,8.84,2468000.0
2011-04-18 10:00:00,8.84,8.84,8.81,8.82,2394000.0,8.84,8.84,8.81,8.82,2394000.0
2011-04-18 10:05:00,8.81,8.82,8.77,8.8,3390000.0,8.81,8.82,8.77,8.8,3390000.0
2011-04-18 10:10:00,8.8,8.83,8.8,8.82,3122000.0,8.8,8.83,8.8,8.82,3122000.0
2011-04-18 10:15:00,8.82,8.83,8.81,8.82,1296000.0,8.82,8.83,8.81,8.82,1296000.0
2011-04-18 10:20:00,8.82,8.86,8.82,8.85,2216000.0,8.82,8.86,8.82,8.85,2216000.0
2011-04-18 10:25:00,8.85,8.87,8.84,8.87,1840000.0,8.85,8.87,8.84,8.87,1840000.0
2011-04-18 10:30:00,8.87,8.9,8.87,8.89,1664000.0,8.87,8.9,8.87,8.89,1664000.0
2011-04-18 10:35:00,8.89,8.92,8.89,8.91,1674000.0,8.89,8.92,8.89,8.91,1674000.0
2011-04-18 10:40:00,8.91,8.91,8.86,8.87,1704000.0,8.91,8.91,8.86,8.87,1704000.0
2011-04-18 10:45:00,8.87,8.87,8.84,8.84,1354000.0,8.87,8.87,8.84,8.84,1354000.0
2011-04-18 10:50:00,8.84,8.85,8.83,8.85,2044000.0,8.84,8.85,8.83,8.85,2044000.0
2011-04-18 10:55:00,8.85,8.85,8.83,8.83,838000.0,8.85,8.85,8.83,8.83,838000.0
2011-04-18 11:00:00,8.83,8.84,8.82,8.82,1316000.0,8.83,8.84,8.82,8.82,1316000.0
2011-04-18 11:05:00,8.82,8.83,8.81,8.82,676000.0,8.82,8.83,8.81,8.82,676000.0
2011-04-18 11:10:00,8.82,8.87,8.82,8.85,806000.0,8.82,8.87,8.82,8.85,806000.0
2011-04-18 11:15:00,8.85,8.86,8.83,8.84,780000.0,8.85,8.86,8.83,8.84,780000.0
2011-04-18 11:20:00,8.83,8.87,8.83,8.86,728000.0,8.83,8.87,8.83,8.86,728000.0
2011-04-18 11:25:00,8.86,8.87,8.85,8.85,670000.0,8.86,8.87,8.85,8.85,670000.0
2011-04-18 11:30:00,8.85,8.86,8.84,8.85,368000.0,8.85,8.86,8.84,8.85,368000.0
2011-04-18 11:35:00,8.85,8.87,8.85,8.87,902000.0,8.85,8.87,8.85,8.87,902000.0
2011-04-18 11:40:00,8.86,8.87,8.86,8.87,756000.0,8.86,8.87,8.86,8.87,756000.0
2011-04-18 11:45:00,8.86,8.88,8.86,8.87,792000.0,8.86,8.88,8.86,8.87,792000.0
2011-04-18 11:50:00,8.87,8.87,8.86,8.86,668000.0,8.87,8.87,8.86,8.86,668000.0
2011-04-18 11:55:00,8.86,8.87,8.86,8.86,558000.0,8.86,8.87,8.86,8.86,558000.0
2011-04-18 12:00:00,8.86,8.86,8.84,8.85,1024000.0,8.86,8.86,8.84,8.85,1024000.0
2011-04-18 12:05:00,8.85,8.87,8.85,8.87,454000.0,8.85,8.87,8.85,8.87,454000.0
2011-04-18 12:10:00,8.87,8.87,8.85,8.85,1020000.0,8.87,8.87,8.85,8.85,1020000.0
2011-04-18 12:15:00,8.85,8.86,8.85,8.86,268000.0,8.85,8.86,8.85,8.86,268000.0
2011-04-18 12:20:00,8.86,8.86,8.83,8.83,710000.0,8.86,8.86,8.83,8.83,710000.0
2011-04-18 12:25:00,8.83,8.86,8.83,8.86,544000.0,8.83,8.86,8.83,8.86,544000.0
2011-04-18 12:30:00,8.86,8.86,8.85,8.85,604000.0,8.86,8.86,8.85,8.85,604000.0
2011-04-18 12:35:00,8.85,8.86,8.85,8.86,248000.0,8.85,8.86,8.85,8.86,248000.0
2011-04-18 12:40:00,8.86,8.86,8.84,8.85,310000.0,8.86,8.86,8.84,8.85,310000.0
2011-04-18 12:45:00,8.85,8.85,8.84,8.84,288000.0,8.85,8.85,8.84,8.84,288000.0
2011-04-18 12:50:00,8.84,8.84,8.83,8.84,458000.0,8.84,8.84,8.83,8.84,458000.0
2011-04-18 12:55:00,8.84,8.84,8.83,8.83,456000.0,8.84,8.84,8.83,8.83,456000.0
2011-04-18 13:00:00,8.83,8.83,8.82,8.82,758000.0,8.83,8.83,8.82,8.82,758000.0
2011-04-18 13:05:00,8.81,8.82,8.81,8.81,512000.0,8.81,8.82,8.81,8.81,512000.0
2011-04-18 13:10:00,8.81,8.82,8.8,8.82,520000.0,8.81,8.82,8.8,8.82,520000.0
2011-04-18 13:15:00,8.82,8.82,8.8,8.81,770000.0,8.82,8.82,8.8,8.81,770000.0
2011-04-18 13:20:00,8.81,8.83,8.81,8.82,286000.0,8.81,8.83,8.81,8.82,286000.0
2011-04-18 13:25:00,8.81,8.82,8.81,8.81,282000.0,8.81,8.82,8.81,8.81,282000.0
2011-04-18 13:30:00,8.81,8.83,8.81,8.83,354000.0,8.81,8.83,8.81,8.83,354000.0
2011-04-18 13:35:00,8.83,8.83,8.83,8.83,358000.0,8.83,8.83,8.83,8.83,358000.0
2011-04-18 13:40:00,8.82,8.83,8.81,8.83,360000.0,8.82,8.83,8.81,8.83,360000.0
2011-04-18 13:45:00,8.83,8.86,8.83,8.86,660000.0,8.83,8.86,8.83,8.86,660000.0
2011-04-18 13:50:00,8.86,8.87,8.85,8.86,586000.0,8.86,8.87,8.85,8.86,586000.0
2011-04-18 13:55:00,8.86,8.87,8.86,8.86,694000.0,8.86,8.87,8.86,8.86,694000.0
2011-04-18 14:00:00,8.86,8.86,8.84,8.85,654000.0,8.86,8.86,8.84,8.85,654000.0
2011-04-18 14:05:00,8.85,8.88,8.85,8.87,620000.0,8.85,8.88,8.85,8.87,620000.0
2011-04-18 14:10:00,8.87,8.88,8.86,8.88,480000.0,8.87,8.88,8.86,8.88,480000.0
2011-04-18 14:15:00,8.88,8.88,8.86,8.87,558000.0,8.88,8.88,8.86,8.87,558000.0
2011-04-18 14:20:00,8.86,8.88,8.86,8.87,444000.0,8.86,8.88,8.86,8.87,444000.0
2011-04-18 14:25:00,8.87,8.87,8.86,8.87,408000.0,8.87,8.87,8.86,8.87,408000.0
2011-04-18 14:30:00,8.87,8.87,8.86,8.87,428000.0,8.87,8.87,8.86,8.87,428000.0
2011-04-18 14:35:00,8.87,8.88,8.86,8.88,448000.0,8.87,8.88,8.86,8.88,448000.0
2011-04-18 14:40:00,8.88,8.89,8.87,8.89,774000.0,8.88,8.89,8.87,8.89,774000.0
2011-04-18 14:45:00,8.89,8.9,8.87,8.88,1168000.0,8.89,8.9,8.87,8.88,1168000.0
2011-04-18 14:50:00,8.88,8.89,8.88,8.88,374000.0,8.88,8.89,8.88,8.88,374000.0
2011-04-18 14:55:00,8.88,8.9,8.88,8.89,830000.0,8.88,8.9,8.88,8.89,830000.0
2011-04-18 15:00:00,8.89,8.9,8.88,8.89,790000.0,8.89,8.9,8.88,8.89,790000.0
2011-04-18 15:05:00,8.89,8.9,8.86,8.87,858000.0,8.89,8.9,8.86,8.87,858000.0
2011-04-18 15:10:00,8.87,8.89,8.87,8.88,436000.0,8.87,8.89,8.87,8.88,436000.0
2011-04-18 15:15:00,8.88,8.91,8.88,8.91,890000.0,8.88,8.91,8.88,8.91,890000.0
2011-04-18 15:20:00,8.91,8.92,8.9,8.9,716000.0,8.91,8.92,8.9,8.9,716000.0
2011-04-18 15:25:00,8.9,8.9,8.89,8.9,694000.0,8.9,8.9,8.89,8.9,694000.0
2011-04-18 15:30:00,8.9,8.92,8.89,8.91,1004000.0,8.9,8.92,8.89,8.91,1004000.0
2011-04-18 15:35:00,8.91,8.91,8.88,8.89,1478000.0,8.91,8.91,8.88,8.89,1478000.0
2011-04-18 15:40:00,8.89,8.9,8.88,8.88,1072000.0,8.89,8.9,8.88,8.88,1072000.0
2011-04-18 15:45:00,8.88,8.9,8.88,8.9,1000000.0,8.88,8.9,8.88,8.9,1000000.0
2011-04-18 15:50:00,8.9,8.91,8.89,8.91,1298000.0,8.9,8.91,8.89,8.91,1298000.0
2011-04-18 15:55:00,8.91,8.93,8.9,8.92,3590000.0,8.91,8.93,8.9,8.92,3590000.0
2011-04-19 09:30:00,8.92,8.93,8.9,8.92,1834000.0,8.92,8.93,8.9,8.92,1834000.0
2011-04-19 09:35:00,8.92,8.95,8.92,8.94,1240000.0,8.92,8.95,8.92,8.94,1240000.0
2011-04-19 09:40:00,8.93,8.96,8.93,8.95,1124000.0,8.93,8.96,8.93,8.95,1124000.0
2011-04-19 09:45:00,8.95,8.97,8.95,8.95,1442000.0,8.95,8.97,8.95,8.95,1442000.0
2011-04-19 09:50:00,8.95,8.95,8.92,8.92,1046000.0,8.95,8.95,8.92,8.92,1046000.0
2011-04-19 09:55:00,8.92,8.94,8.92,8.93,926000.0,8.92,8.94,8.92,8.93,926000.0
2011-04-19 10:00:00,8.92,8.94,8.91,8.94,780000.0,8.92,8.94,8.91,8.94,780000.0
2011-04-19 10:05:00,8.94,8.94,8.92,8.93,826000.0,8.94,8.94,8.92,8.93,826000.0
2011-04-19 10:10:00,8.93,8.94,8.93,8.93,820000.0,8.93,8.94,8.93,8.93,820000.0
2011-04-19 10:15:00,8.93,8.96,8.93,8.95,1172000.0,8.93,8.96,8.93,8.95,1172000.0
2011-04-19 10:20:00,8.95,8.96,8.94,8.95,674000.0,8.95,8.96,8.94,8.95,674000.0
2011-04-19 10:25:00,8.96,8.97,8.94,8.95,690000.0,8.96,8.97,8.94,8.95,690000.0
2011-04-19 10:30:00,8.95,8.95,8.92,8.92,1052000.0,8.95,8.95,8.92,8.92,1052000.0
2011-04-19 10:35:00,8.92,8.93,8.9,8.9,452000.0,8.92,8.93,8.9,8.9,452000.0
2011-04-19 10:40:00,8.9,8.9,8.89,8.9,962000.0,8.9,8.9,8.89,8.9,962000.0
2011-04-19 10:45:00,8.9,8.91,8.88,8.89,692000.0,8.9,8.91,8.88,8.89,692000.0
2011-04-19 10:50:00,8.9,8.91,8.89,8.9,302000.0,8.9,8.91,8.89,8.9,302000.0
2011-04-19 10:55:00,8.9,8.9,8.89,8.89,338000.0,8.9,8.9,8.89,8.89,338000.0
2011-04-19 11:00:00,8.89,8.89,8.88,8.89,664000.0,8.89,8.89,8.88,8.89,664000.0
2011-04-19 11:05:00,8.89,8.9,8.89,8.9,362000.0,8.89,8.9,8.89,8.9,362000.0
2011-04-19 11:10:00,8.89,8.9,8.88,8.88,308000.0,8.89,8.9,8.88,8.88,308000.0
2011-04-19 11:15:00,8.88,8.88,8.87,8.87,864000.0,8.88,8.88,8.87,8.87,864000.0
2011-04-19 11:20:00,8.87,8.87,8.84,8.84,790000.0,8.87,8.87,8.84,8.84,790000.0
2011-04-19 11:25:00,8.84,8.85,8.83,8.84,1674000.0,8.84,8.85,8.83,8.84,1674000.0
2011-04-19 11:30:00,8.84,8.85,8.84,8.85,432000.0,8.84,8.85,8.84,8.85,432000.0
2011-04-19 11:35:00,8.85,8.87,8.85,8.87,846000.0,8.85,8.87,8.85,8.87,846000.0
2011-04-19 11:40:00,8.86,8.86,8.84,8.86,428000.0,8.86,8.86,8.84,8.86,428000.0
2011-04-19 11:45:00,8.86,8.86,8.85,8.85,330000.0,8.86,8.86,8.85,8.85,330000.0
2011-04-19 11:50:00,8.85,8.87,8.84,8.86,408000.0,8.85,8.87,8.84,8.86,408000.0
2011-04-19 11:55:00,8.86,8.87,8.86,8.87,416000.0,8.86,8.87,8.86,8.87,416000.0
2011-04-19 12:00:00,8.87,8.87,8.86,8.87,424000.0,8.87,8.87,8.86,8.87,424000.0
2011-04-19 12:05:00,8.87,8.88,8.86,8.88,396000.0,8.87,8.88,8.86,8.88,396000.0
2011-04-19 12:10:00,8.88,8.89,8.87,8.89,448000.0,8.88,8.89,8.87,8.89,448000.0
2011-04-19 12:15:00,8.89,8.89,8.88,8.89,334000.0,8.89,8.89,8.88,8.89,334000.0
2011-04-19 12:20:00,8.89,8.9,8.89,8.89,702000.0,8.89,8.9,8.89,8.89,702000.0
2011-04-19 12:25:00,8.9,8.9,8.88,8.9,418000.0,8.9,8.9,8.88,8.9,418000.0
2011-04-19 12:30:00,8.9,8.92,8.9,8.92,942000.0,8.9,8.92,8.9,8.92,942000.0
2011-04-19 12:35:00,8.92,8.92,8.91,8.91,458000.0,8.92,8.92,8.91,8.91,458000.0
2011-04-19 12:40:00,8.91,8.91,8.9,8.91,336000.0,8.91,8.91,8.9,8.91,336000.0
2011-04-19 12:45:00,8.91,8.91,8.9,8.9,332000.0,8.91,8.91,8.9,8.9,332000.0
2011-04-19 12:50:00,8.9,8.91,8.9,8.91,284000.0,8.9,8.91,8.9,8.91,284000.0
2011-04-19 12:55:00,8.91,8.91,8.91,8.91,328000.0,8.91,8.91,8.91,8.91,328000.0
2011-04-19 13:00:00,8.91,8.91,8.9,8.91,482000.0,8.91,8.91,8.9,8.91,482000.0
2011-04-19 13:05:00,8.91,8.91,8.9,8.9,356000.0,8.91,8.91,8.9,8.9,356000.0
2011-04-19 13:10:00,8.9,8.92,8.9,8.92,300000.0,8.9,8.92,8.9,8.92,300000.0
2011-04-19 13:15:00,8.92,8.92,8.91,8.92,280000.0,8.92,8.92,8.91,8.92,280000.0
2011-04-19 13:20:00,8.92,8.93,8.92,8.93,356000.0,8.92,8.93,8.92,8.93,356000.0
2011-04-19 13:25:00,8.93,8.94,8.92,8.92,274000.0,8.93,8.94,8.92,8.92,274000.0
2011-04-19 13:30:00,8.93,8.93,8.92,8.93,380000.0,8.93,8.93,8.92,8.93,380000.0
2011-04-19 13:35:00,8.93,8.93,8.92,8.92,208000.0,8.93,8.93,8.92,8.92,208000.0
2011-04-19 13:40:00,8.93,8.94,8.93,8.94,666000.0,8.93,8.94,8.93,8.94,666000.0
2011-04-19 13:45:00,8.94,8.94,8.93,8.94,334000.0,8.94,8.94,8.93,8.94,334000.0
2011-04-19 13:50:00,8.94,8.94,8.93,8.93,156000.0,8.94,8.94,8.93,8.93,156000.0
2011-04-19 13:55:00,8.93,8.94,8.93,8.93,136000.0,8.93,8.94,8.93,8.93,136000.0
2011-04-19 14:00:00,8.93,8.93,8.92,8.92,1718000.0,8.93,8.93,8.92,8.92,1718000.0
2011-04-19 14:05:00,8.92,8.93,8.92,8.93,350000.0,8.92,8.93,8.92,8.93,350000.0
2011-04-19 14:10:00,8.93,8.94,8.93,8.93,286000.0,8.93,8.94,8.93,8.93,286000.0
2011-04-19 14:15:00,8.93,8.94,8.93,8.94,186000.0,8.93,8.94,8.93,8.94,186000.0
2011-04-19 14:20:00,8.94,8.94,8.92,8.93,446000.0,8.94,8.94,8.92,8.93,446000.0
2011-04-19 14:25:00,8.92,8.93,8.92,8.92,668000.0,8.92,8.93,8.92,8.92,668000.0
2011-04-19 14:30:00,8.92,8.95,8.91,8.93,934000.0,8.92,8.95,8.91,8.93,934000.0
2011-04-19 14:35:00,8.94,8.95,8.93,8.94,212000.0,8.94,8.95,8.93,8.94,212000.0
2011-04-19 14:40:00,8.94,8.95,8.94,8.95,486000.0,8.94,8.95,8.94,8.95,486000.0
2011-04-19 14:45:00,8.95,8.96,8.94,8.94,644000.0,8.95,8.96,8.94,8.94,644000.0
2011-04-19 14:50:00,8.94,8.94,8.93,8.93,388000.0,8.94,8.94,8.93,8.93,388000.0
2011-04-19 14:55:00,8.94,8.94,8.93,8.94,596000.0,8.94,8.94,8.93,8.94,596000.0
2011-04-19 15:00:00,8.94,8.95,8.93,8.95,460000.0,8.94,8.95,8.93,8.95,460000.0
2011-04-19 15:05:00,8.95,8.96,8.94,8.95,524000.0,8.95,8.96,8.94,8.95,524000.0
2011-04-19 15:10:00,8.95,8.95,8.94,8.95,388000.0,8.95,8.95,8.94,8.95,388000.0
2011-04-19 15:15:00,8.95,8.95,8.94,8.95,450000.0,8.95,8.95,8.94,8.95,450000.0
2011-04-19 15:20:00,8.95,8.95,8.94,8.94,608000.0,8.95,8.95,8.94,8.94,608000.0
2011-04-19 15:25:00,8.94,8.95,8.94,8.94,490000.0,8.94,8.95,8.94,8.94,490000.0
2011-04-19 15:30:00,8.94,8.94,8.92,8.92,1368000.0,8.94,8.94,8.92,8.92,1368000.0
2011-04-19 15:35:00,8.92,8.94,8.92,8.93,728000.0,8.92,8.94,8.92,8.93,728000.0
2011-04-19 15:40:00,8.93,8.93,8.92,8.93,888000.0,8.93,8.93,8.92,8.93,888000.0
2011-04-19 15:45:00,8.93,8.94,8.92,8.93,1478000.0,8.93,8.94,8.92,8.93,1478000.0
2011-04-19 15:50:00,8.93,8.95,8.93,8.94,1282000.0,8.93,8.95,8.93,8.94,1282000.0
2011-04-19 15:55:00,8.94,8.94,8.93,8.94,1730000.0,8.94,8.94,8.93,8.94,1730000.0
2011-04-20 09:30:00,9.08,9.15,9.08,9.11,3878000.0,9.08,9.15,9.08,9.11,3878000.0
2011-04-20 09:35:00,9.11,9.13,9.11,9.12,1348000.0,9.11,9.13,9.11,9.12,1348000.0
2011-04-20 09:40:00,9.12,9.13,9.11,9.11,1078000.0,9.12,9.13,9.11,9.11,1078000.0
2011-04-20 09:45:00,9.12,9.13,9.11,9.13,1436000.0,9.12,9.13,9.11,9.13,1436000.0
2011-04-20 09:50:00,9.13,9.15,9.12,9.15,1686000.0,9.13,9.15,9.12,9.15,1686000.0
2011-04-20 09:55:00,9.15,9.18,9.15,9.18,2238000.0,9.15,9.18,9.15,9.18,2238000.0
2011-04-20 10:00:00,9.18,9.22,9.16,9.21,3676000.0,9.18,9.22,9.16,9.21,3676000.0
2011-04-20 10:05:00,9.21,9.22,9.19,9.21,2544000.0,9.21,9.22,9.19,9.21,2544000.0
2011-04-20 10:10:00,9.21,9.23,9.2,9.22,1824000.0,9.21,9.23,9.2,9.22,1824000.0
2011-04-20 10:15:00,9.22,9.25,9.21,9.22,3350000.0,9.22,9.25,9.21,9.22,3350000.0
2011-04-20 10:20:00,9.22,9.22,9.2,9.21,1424000.0,9.22,9.22,9.2,9.21,1424000.0
2011-04-20 10:25:00,9.21,9.22,9.2,9.21,1192000.0,9.21,9.22,9.2,9.21,1192000.0
2011-04-20 10:30:00,9.21,9.22,9.2,9.21,656000.0,9.21,9.22,9.2,9.21,656000.0
2011-04-20 10:35:00,9.21,9.22,9.21,9.22,1024000.0,9.21,9.22,9.21,9.22,1024000.0
2011-04-20 10:40:00,9.22,9.23,9.21,9.21,784000.0,9.22,9.23,9.21,9.21,784000.0
2011-04-20 10:45:00,9.21,9.23,9.21,9.22,850000.0,9.21,9.23,9.21,9.22,850000.0
2011-04-20 10:50:00,9.21,9.22,9.21,9.22,736000.0,9.21,9.22,9.21,9.22,736000.0
2011-04-20 10:55:00,9.21,9.22,9.21,9.22,1308000.0,9.21,9.22,9.21,9.22,1308000.0
2011-04-20 11:00:00,9.22,9.22,9.21,9.22,740000.0,9.22,9.22,9.21,9.22,740000.0
2011-04-20 11:05:00,9.22,9.22,9.2,9.2,818000.0,9.22,9.22,9.2,9.2,818000.0
2011-04-20 11:10:00,9.2,9.2,9.19,9.19,916000.0,9.2,9.2,9.19,9.19,916000.0
2011-04-20 11:15:00,9.19,9.2,9.18,9.19,804000.0,9.19,9.2,9.18,9.19,804000.0
2011-04-20 11:20:00,9.19,9.2,9.18,9.2,850000.0,9.19,9.2,9.18,9.2,850000.0
2011-04-20 11:25:00,9.2,9.21,9.19,9.21,874000.0,9.2,9.21,9.19,9.21,874000.0
2011-04-20 11:30:00,9.21,9.22,9.2,9.22,598000.0,9.21,9.22,9.2,9.22,598000.0
2011-04-20 11:35:00,9.22,9.22,9.22,9.22,448000.0,9.22,9.22,9.22,9.22,448000.0
2011-04-20 11:40:00,9.22,9.24,9.22,9.23,612000.0,9.22,9.24,9.22,9.23,612000.0
2011-04-20 11:45:00,9.23,9.24,9.22,9.22,1062000.0,9.23,9.24,9.22,9.22,1062000.0
2011-04-20 11:50:00,9.22,9.24,9.22,9.23,380000.0,9.22,9.24,9.22,9.23,380000.0
2011-04-20 11:55:00,9.23,9.25,9.23,9.24,1434000.0,9.23,9.25,9.23,9.24,1434000.0
2011-04-20 12:00:00,9.24,9.25,9.23,9.25,568000.0,9.24,9.25,9.23,9.25,568000.0
2011-04-20 12:05:00,9.25,9.25,9.24,9.24,512000.0,9.25,9.25,9.24,9.24,512000.0
2011-04-20 12:10:00,9.24,9.25,9.23,9.24,398000.0,9.24,9.25,9.23,9.24,398000.0
2011-04-20 12:15:00,9.24,9.25,9.24,9.24,382000.0,9.24,9.25,9.24,9.24,382000.0
2011-04-20 12:20:00,9.24,9.25,9.24,9.24,384000.0,9.24,9.25,9.24,9.24,384000.0
2011-04-20 12:25:00,9.24,9.25,9.22,9.22,744000.0,9.24,9.25,9.22,9.22,744000.0
2011-04-20 12:30:00,9.22,9.22,9.21,9.22,816000.0,9.22,9.22,9.21,9.22,816000.0
2011-04-20 12:35:00,9.21,9.21,9.19,9.21,1248000.0,9.21,9.21,9.19,9.21,1248000.0
2011-04-20 12:40:00,9.21,9.21,9.2,9.2,400000.0,9.21,9.21,9.2,9.2,400000.0
2011-04-20 12:45:00,9.2,9.21,9.2,9.2,508000.0,9.2,9.21,9.2,9.2,508000.0
2011-04-20 12:50:00,9.2,9.2,9.19,9.2,458000.0,9.2,9.2,9.19,9.2,458000.0
2011-04-20 12:55:00,9.2,9.2,9.19,9.19,412000.0,9.2,9.2,9.19,9.19,412000.0
2011-04-20 13:00:00,9.19,9.21,9.19,9.2,506000.0,9.19,9.21,9.19,9.2,506000.0
2011-04-20 13:05:00,9.2,9.2,9.2,9.2,194000.0,9.2,9.2,9.2,9.2,194000.0
2011-04-20 13:10:00,9.2,9.2,9.19,9.2,730000.0,9.2,9.2,9.19,9.2,730000.0
2011-04-20 13:15:00,9.19,9.2,9.19,9.2,462000.0,9.19,9.2,9.19,9.2,462000.0
2011-04-20 13:20:00,9.2,9.21,9.2,9.2,404000.0,9.2,9.21,9.2,9.2,404000.0
2011-04-20 13:25:00,9.2,9.21,9.2,9.21,418000.0,9.2,9.21,9.2,9.21,418000.0
2011-04-20 13:30:00,9.21,9.21,9.2,9.21,254000.0,9.21,9.21,9.2,9.21,254000.0
2011-04-20 13:35:00,9.21,9.21,9.2,9.2,396000.0,9.21,9.21,9.2,9.2,396000.0
2011-04-20 13:40:00,9.2,9.21,9.2,9.21,280000.0,9.2,9.21,9.2,9.21,280000.0
2011-04-20 13:45:00,9.21,9.21,9.2,9.21,400000.0,9.21,9.21,9.2,9.21,400000.0
2011-04-20 13:50:00,9.21,9.23,9.21,9.22,524000.0,9.21,9.23,9.21,9.22,524000.0
2011-04-20 13:55:00,9.22,9.22,9.22,9.22,316000.0,9.22,9.22,9.22,9.22,316000.0
2011-04-20 14:00:00,9.22,9.22,9.21,9.21,336000.0,9.22,9.22,9.21,9.21,336000.0
2011-04-20 14:05:00,9.21,9.21,9.2,9.2,410000.0,9.21,9.21,9.2,9.2,410000.0
2011-04-20 14:10:00,9.2,9.21,9.2,9.2,398000.0,9.2,9.21,9.2,9.2,398000.0
2011-04-20 14:15:00,9.2,9.21,9.2,9.21,228000.0,9.2,9.21,9.2,9.21,228000.0
2011-04-20 14:20:00,9.21,9.22,9.21,9.21,504000.0,9.21,9.22,9.21,9.21,504000.0
2011-04-20 14:25:00,9.21,9.21,9.2,9.21,1284000.0,9.21,9.21,9.2,9.21,1284000.0
2011-04-20 14:30:00,9.21,9.21,9.21,9.21,846000.0,9.21,9.21,9.21,9.21,846000.0
2011-04-20 14:35:00,9.21,9.22,9.21,9.21,392000.0,9.21,9.22,9.21,9.21,392000.0
2011-04-20 14:40:00,9.21,9.23,9.21,9.21,458000.0,9.21,9.23,9.21,9.21,458000.0
2011-04-20 14:45:00,9.22,9.22,9.21,9.22,382000.0,9.22,9.22,9.21,9.22,382000.0
2011-04-20 14:50:00,9.22,9.23,9.22,9.23,380000.0,9.22,9.23,9.22,9.23,380000.0
2011-04-20 14:55:00,9.23,9.23,9.22,9.23,466000.0,9.23,9.23,9.22,9.23,466000.0
2011-04-20 15:00:00,9.23,9.23,9.23,9.23,616000.0,9.23,9.23,9.23,9.23,616000.0
2011-04-20 15:05:00,9.23,9.23,9.21,9.21,1102000.0,9.23,9.23,9.21,9.21,1102000.0
2011-04-20 15:10:00,9.21,9.21,9.2,9.2,1012000.0,9.21,9.21,9.2,9.2,1012000.0
2011-04-20 15:15:00,9.2,9.2,9.19,9.2,936000.0,9.2,9.2,9.19,9.2,936000.0
2011-04-20 15:20:00,9.2,9.22,9.19,9.21,1074000.0,9.2,9.22,9.19,9.21,1074000.0
2011-04-20 15:25:00,9.21,9.23,9.21,9.23,884000.0,9.21,9.23,9.21,9.23,884000.0
2011-04-20 15:30:00,9.23,9.23,9.2,9.2,1452000.0,9.23,9.23,9.2,9.2,1452000.0
2011-04-20 15:35:00,9.2,9.22,9.2,9.22,1518000.0,9.2,9.22,9.2,9.22,1518000.0
2011-04-20 15:40:00,9.22,9.22,9.2,9.21,2004000.0,9.22,9.22,9.2,9.21,2004000.0
2011-04-20 15:45:00,9.21,9.21,9.19,9.2,1594000.0,9.21,9.21,9.19,9.2,1594000.0
2011-04-20 15:50:00,9.2,9.2,9.19,9.19,1820000.0,9.2,9.2,9.19,9.19,1820000.0
2011-04-20 15:55:00,9.19,9.2,9.19,9.2,4256000.0,9.19,9.2,9.19,9.2,4256000.0
2011-04-21 09:30:00,9.23,9.24,9.18,9.19,2318000.0,9.23,9.24,9.18,9.19,2318000.0
2011-04-21 09:35:00,9.18,9.2,9.17,9.17,1388000.0,9.18,9.2,9.17,9.17,1388000.0
2011-04-21 09:40:00,9.18,9.19,9.17,9.17,620000.0,9.18,9.19,9.17,9.17,620000.0
2011-04-21 09:45:00,9.17,9.18,9.15,9.16,1042000.0,9.17,9.18,9.15,9.16,1042000.0
2011-04-21 09:50:00,9.16,9.21,9.16,9.21,1108000.0,9.16,9.21,9.16,9.21,1108000.0
2011-04-21 09:55:00,9.2,9.21,9.19,9.2,818000.0,9.2,9.21,9.19,9.2,818000.0
2011-04-21 10:00:00,9.19,9.19,9.16,9.19,1442000.0,9.19,9.19,9.16,9.19,1442000.0
2011-04-21 10:05:00,9.19,9.2,9.18,9.19,690000.0,9.19,9.2,9.18,9.19,690000.0
2011-04-21 10:10:00,9.19,9.2,9.18,9.19,586000.0,9.19,9.2,9.18,9.19,586000.0
2011-04-21 10:15:00,9.19,9.2,9.17,9.19,654000.0,9.19,9.2,9.17,9.19,654000.0
2011-04-21 10:20:00,9.19,9.2,9.19,9.19,838000.0,9.19,9.2,9.19,9.19,838000.0
2011-04-21 10:25:00,9.19,9.19,9.17,9.17,870000.0,9.19,9.19,9.17,9.17,870000.0
2011-04-21 10:30:00,9.17,9.18,9.17,9.17,580000.0,9.17,9.18,9.17,9.17,580000.0
2011-04-21 10:35:00,9.17,9.18,9.17,9.18,564000.0,9.17,9.18,9.17,9.18,564000.0
2011-04-21 10:40:00,9.18,9.19,9.18,9.19,428000.0,9.18,9.19,9.18,9.19,428000.0
2011-04-21 10:45:00,9.19,9.2,9.18,9.19,512000.0,9.19,9.2,9.18,9.19,512000.0
2011-04-21 10:50:00,9.19,9.19,9.18,9.18,780000.0,9.19,9.19,9.18,9.18,780000.0
2011-04-21 10:55:00,9.18,9.21,9.18,9.2,528000.0,9.18,9.21,9.18,9.2,528000.0
2011-04-21 11:00:00,9.2,9.21,9.18,9.18,512000.0,9.2,9.21,9.18,9.18,512000.0
2011-04-21 11:05:00,9.19,9.19,9.18,9.19,442000.0,9.19,9.19,9.18,9.19,442000.0
2011-04-21 11:10:00,9.19,9.19,9.17,9.17,1560000.0,9.19,9.19,9.17,9.17,1560000.0
2011-04-21 11:15:00,9.18,9.18,9.17,9.17,640000.0,9.18,9.18,9.17,9.17,640000.0
2011-04-21 11:20:00,9.17,9.18,9.17,9.17,774000.0,9.17,9.18,9.17,9.17,774000.0
2011-04-21 11:25:00,9.18,9.2,9.17,9.2,772000.0,9.18,9.2,9.17,9.2,772000.0
2011-04-21 11:30:00,9.2,9.22,9.2,9.22,1166000.0,9.2,9.22,9.2,9.22,1166000.0
2011-04-21 11:35:00,9.22,9.25,9.2,9.25,2278000.0,9.22,9.25,9.2,9.25,2278000.0
2011-04-21 11:40:00,9.24,9.26,9.23,9.26,1586000.0,9.24,9.26,9.23,9.26,1586000.0
2011-04-21 11:45:00,9.26,9.27,9.25,9.26,1044000.0,9.26,9.27,9.25,9.26,1044000.0
2011-04-21 11:50:00,9.26,9.28,9.26,9.27,792000.0,9.26,9.28,9.26,9.27,792000.0
2011-04-21 11:55:00,9.27,9.28,9.26,9.27,676000.0,9.27,9.28,9.26,9.27,676000.0
2011-04-21 12:00:00,9.27,9.28,9.27,9.27,612000.0,9.27,9.28,9.27,9.27,612000.0
2011-04-21 12:05:00,9.27,9.28,9.27,9.27,532000.0,9.27,9.28,9.27,9.27,532000.0
2011-04-21 12:10:00,9.27,9.27,9.27,9.27,394000.0,9.27,9.27,9.27,9.27,394000.0
2011-04-21 12:15:00,9.27,9.27,9.26,9.26,510000.0,9.27,9.27,9.26,9.26,510000.0
2011-04-21 12:20:00,9.26,9.27,9.26,9.27,392000.0,9.26,9.27,9.26,9.27,392000.0
2011-04-21 12:25:00,9.27,9.27,9.26,9.27,600000.0,9.27,9.27,9.26,9.27,600000.0
2011-04-21 12:30:00,9.27,9.27,9.26,9.26,306000.0,9.27,9.27,9.26,9.26,306000.0
2011-04-21 12:35:00,9.26,9.27,9.25,9.25,1122000.0,9.26,9.27,9.25,9.25,1122000.0
2011-04-21 12:40:00,9.25,9.25,9.24,9.24,436000.0,9.25,9.25,9.24,9.24,436000.0
2011-04-21 12:45:00,9.24,9.26,9.24,9.26,300000.0,9.24,9.26,9.24,9.26,300000.0
2011-04-21 12:50:00,9.26,9.26,9.25,9.25,182000.0,9.26,9.26,9.25,9.25,182000.0
2011-04-21 12:55:00,9.25,9.25,9.24,9.25,180000.0,9.25,9.25,9.24,9.25,180000.0
2011-04-21 13:00:00,9.25,9.26,9.25,9.25,156000.0,9.25,9.26,9.25,9.25,156000.0
2011-04-21 13:05:00,9.26,9.26,9.25,9.25,302000.0,9.26,9.26,9.25,9.25,302000.0
2011-04-21 13:10:00,9.25,9.26,9.24,9.25,200000.0,9.25,9.26,9.24,9.25,200000.0
2011-04-21 13:15:00,9.25,9.25,9.24,9.25,202000.0,9.25,9.25,9.24,9.25,202000.0
2011-04-21 13:20:00,9.25,9.25,9.24,9.25,308000.0,9.25,9.25,9.24,9.25,308000.0
2011-04-21 13:25:00,9.25,9.25,9.24,9.25,230000.0,9.25,9.25,9.24,9.25,230000.0
2011-04-21 13:30:00,9.25,9.25,9.24,9.24,202000.0,9.25,9.25,9.24,9.24,202000.0
2011-04-21 13:35:00,9.24,9.24,9.24,9.24,362000.0,9.24,9.24,9.24,9.24,362000.0
2011-04-21 13:40:00,9.24,9.24,9.23,9.23,346000.0,9.24,9.24,9.23,9.23,346000.0
2011-04-21 13:45:00,9.23,9.24,9.23,9.24,234000.0,9.23,9.24,9.23,9.24,234000.0
2011-04-21 13:50:00,9.24,9.24,9.23,9.24,340000.0,9.24,9.24,9.23,9.24,340000.0
2011-04-21 13:55:00,9.24,9.24,9.24,9.24,608000.0,9.24,9.24,9.24,9.24,608000.0
2011-04-21 14:00:00,9.24,9.24,9.23,9.24,284000.0,9.24,9.24,9.23,9.24,284000.0
2011-04-21 14:05:00,9.24,9.24,9.23,9.24,252000.0,9.24,9.24,9.23,9.24,252000.0
2011-04-21 14:10:00,9.24,9.25,9.24,9.25,346000.0,9.24,9.25,9.24,9.25,346000.0
2011-04-21 14:15:00,9.25,9.25,9.24,9.25,166000.0,9.25,9.25,9.24,9.25,166000.0
2011-04-21 14:20:00,9.25,9.26,9.25,9.25,750000.0,9.25,9.26,9.25,9.25,750000.0
2011-04-21 14:25:00,9.25,9.25,9.25,9.25,464000.0,9.25,9.25,9.25,9.25,464000.0
2011-04-21 14:30:00,9.25,9.26,9.25,9.26,206000.0,9.25,9.26,9.25,9.26,206000.0
2011-04-21 14:35:00,9.25,9.26,9.25,9.26,286000.0,9.25,9.26,9.25,9.26,286000.0
2011-04-21 14:40:00,9.26,9.26,9.25,9.25,590000.0,9.26,9.26,9.25,9.25,590000.0
2011-04-21 14:45:00,9.25,9.25,9.25,9.25,350000.0,9.25,9.25,9.25,9.25,350000.0
2011-04-21 14:50:00,9.25,9.26,9.25,9.25,300000.0,9.25,9.26,9.25,9.25,300000.0
2011-04-21 14:55:00,9.25,9.25,9.24,9.25,690000.0,9.25,9.25,9.24,9.25,690000.0
2011-04-21 15:00:00,9.25,9.25,9.25,9.25,420000.0,9.25,9.25,9.25,9.25,420000.0
2011-04-21 15:05:00,9.25,9.26,9.25,9.25,370000.0,9.25,9.26,9.25,9.25,370000.0
2011-04-21 15:10:00,9.25,9.25,9.24,9.24,514000.0,9.25,9.25,9.24,9.24,514000.0
2011-04-21 15:15:00,9.25,9.26,9.24,9.26,684000.0,9.25,9.26,9.24,9.26,684000.0
2011-04-21 15:20:00,9.26,9.26,9.25,9.25,520000.0,9.26,9.26,9.25,9.25,520000.0
2011-04-21 15:25:00,9.25,9.25,9.25,9.25,742000.0,9.25,9.25,9.25,9.25,742000.0
2011-04-21 15:30:00,9.25,9.26,9.25,9.25,364000.0,9.25,9.26,9.25,9.25,364000.0
2011-04-21 15:35:00,9.25,9.27,9.25,9.27,1146000.0,9.25,9.27,9.25,9.27,1146000.0
2011-04-21 15:40:00,9.27,9.27,9.27,9.27,1302000.0,9.27,9.27,9.27,9.27,1302000.0
2011-04-21 15:45:00,9.27,9.29,9.27,9.29,2474000.0,9.27,9.29,9.27,9.29,2474000.0
2011-04-21 15:50:00,9.29,9.3,9.29,9.29,4294000.0,9.29,9.3,9.29,9.29,4294000.0
2011-04-21 15:55:00,9.29,9.3,9.29,9.3,4324000.0,9.29,9.3,9.29,9.3,4324000.0
2011-04-25 09:30:00,9.28,9.3,9.25,9.26,3598000.0,9.28,9.3,9.25,9.26,3598000.0
2011-04-25 09:35:00,9.26,9.28,9.25,9.27,3140000.0,9.26,9.28,9.25,9.27,3140000.0
2011-04-25 09:40:00,9.27,9.28,9.26,9.28,1526000.0,9.27,9.28,9.26,9.28,1526000.0
2011-04-25 09:45:00,9.28,9.32,9.28,9.3,2268000.0,9.28,9.32,9.28,9.3,2268000.0
2011-04-25 09:50:00,9.3,9.31,9.29,9.3,1036000.0,9.3,9.31,9.29,9.3,1036000.0
2011-04-25 09:55:00,9.3,9.3,9.28,9.28,820000.0,9.3,9.3,9.28,9.28,820000.0
2011-04-25 10:00:00,9.29,9.29,9.26,9.27,1410000.0,9.29,9.29,9.26,9.27,1410000.0
2011-04-25 10:05:00,9.27,9.27,9.23,9.23,1776000.0,9.27,9.27,9.23,9.23,1776000.0
2011-04-25 10:10:00,9.23,9.23,9.2,9.23,1426000.0,9.23,9.23,9.2,9.23,1426000.0
2011-04-25 10:15:00,9.23,9.23,9.22,9.22,748000.0,9.23,9.23,9.22,9.22,748000.0
2011-04-25 10:20:00,9.22,9.22,9.19,9.19,2202000.0,9.22,9.22,9.19,9.19,2202000.0
2011-04-25 10:25:00,9.19,9.24,9.19,9.23,848000.0,9.19,9.24,9.19,9.23,848000.0
2011-04-25 10:30:00,9.23,9.25,9.23,9.24,1620000.0,9.23,9.25,9.23,9.24,1620000.0
2011-04-25 10:35:00,9.24,9.25,9.24,9.24,630000.0,9.24,9.25,9.24,9.24,630000.0
2011-04-25 10:40:00,9.25,9.25,9.24,9.25,740000.0,9.25,9.25,9.24,9.25,740000.0
2011-04-25 10:45:00,9.25,9.26,9.24,9.25,592000.0,9.25,9.26,9.24,9.25,592000.0
2011-04-25 10:50:00,9.25,9.26,9.25,9.25,522000.0,9.25,9.26,9.25,9.25,522000.0
2011-04-25 10:55:00,9.25,9.27,9.25,9.27,602000.0,9.25,9.27,9.25,9.27,602000.0
2011-04-25 11:00:00,9.27,9.28,9.26,9.27,672000.0,9.27,9.28,9.26,9.27,672000.0
2011-04-25 11:05:00,9.28,9.29,9.26,9.26,890000.0,9.28,9.29,9.26,9.26,890000.0
2011-04-25 11:10:00,9.26,9.27,9.25,9.26,430000.0,9.26,9.27,9.25,9.26,430000.0
2011-04-25 11:15:00,9.26,9.27,9.26,9.26,366000.0,9.26,9.27,9.26,9.26,366000.0
2011-04-25 11:20:00,9.27,9.27,9.25,9.26,290000.0,9.27,9.27,9.25,9.26,290000.0
2011-04-25 11:25:00,9.26,9.27,9.26,9.26,392000.0,9.26,9.27,9.26,9.26,392000.0
2011-04-25 11:30:00,9.26,9.28,9.26,9.28,1066000.0,9.26,9.28,9.26,9.28,1066000.0
2011-04-25 11:35:00,9.28,9.29,9.28,9.29,364000.0,9.28,9.29,9.28,9.29,364000.0
2011-04-25 11:40:00,9.29,9.29,9.28,9.29,446000.0,9.29,9.29,9.28,9.29,446000.0
2011-04-25 11:45:00,9.29,9.29,9.28,9.28,456000.0,9.29,9.29,9.28,9.28,456000.0
2011-04-25 11:50:00,9.28,9.28,9.27,9.28,486000.0,9.28,9.28,9.27,9.28,486000.0
2011-04-25 11:55:00,9.28,9.29,9.28,9.28,308000.0,9.28,9.29,9.28,9.28,308000.0
2011-04-25 12:00:00,9.28,9.29,9.28,9.28,258000.0,9.28,9.29,9.28,9.28,258000.0
2011-04-25 12:05:00,9.28,9.28,9.27,9.27,296000.0,9.28,9.28,9.27,9.27,296000.0
2011-04-25 12:10:00,9.27,9.27,9.26,9.26,474000.0,9.27,9.27,9.26,9.26,474000.0
2011-04-25 12:15:00,9.26,9.27,9.26,9.26,278000.0,9.26,9.27,9.26,9.26,278000.0
2011-04-25 12:20:00,9.26,9.27,9.26,9.26,214000.0,9.26,9.27,9.26,9.26,214000.0
2011-04-25 12:25:00,9.26,9.26,9.26,9.26,444000.0,9.26,9.26,9.26,9.26,444000.0
2011-04-25 12:30:00,9.26,9.27,9.26,9.26,466000.0,9.26,9.27,9.26,9.26,466000.0
2011-04-25 12:35:00,9.26,9.27,9.26,9.26,152000.0,9.26,9.27,9.26,9.26,152000.0
2011-04-25 12:40:00,9.26,9.26,9.25,9.25,318000.0,9.26,9.26,9.25,9.25,318000.0
2011-04-25 12:45:00,9.25,9.25,9.25,9.25,204000.0,9.25,9.25,9.25,9.25,204000.0
2011-04-25 12:50:00,9.26,9.27,9.26,9.27,940000.0,9.26,9.27,9.26,9.27,940000.0
2011-04-25 12:55:00,9.27,9.27,9.25,9.26,476000.0,9.27,9.27,9.25,9.26,476000.0
2011-04-25 13:00:00,9.26,9.27,9.26,9.26,112000.0,9.26,9.27,9.26,9.26,112000.0
2011-04-25 13:05:00,9.26,9.27,9.26,9.26,202000.0,9.26,9.27,9.26,9.26,202000.0
2011-04-25 13:10:00,9.26,9.26,9.25,9.26,338000.0,9.26,9.26,9.25,9.26,338000.0
2011-04-25 13:15:00,9.26,9.26,9.25,9.26,328000.0,9.26,9.26,9.25,9.26,328000.0
2011-04-25 13:20:00,9.26,9.27,9.26,9.27,286000.0,9.26,9.27,9.26,9.27,286000.0
2011-04-25 13:25:00,9.27,9.27,9.26,9.27,324000.0,9.27,9.27,9.26,9.27,324000.0
2011-04-25 13:30:00,9.27,9.27,9.26,9.26,510000.0,9.27,9.27,9.26,9.26,510000.0
2011-04-25 13:35:00,9.26,9.27,9.26,9.27,508000.0,9.26,9.27,9.26,9.27,508000.0
2011-04-25 13:40:00,9.27,9.27,9.26,9.26,426000.0,9.27,9.27,9.26,9.26,426000.0
2011-04-25 13:45:00,9.26,9.26,9.25,9.25,530000.0,9.26,9.26,9.25,9.25,530000.0
2011-04-25 13:50:00,9.25,9.26,9.25,9.26,1076000.0,9.25,9.26,9.25,9.26,1076000.0
2011-04-25 13:55:00,9.26,9.26,9.26,9.26,1036000.0,9.26,9.26,9.26,9.26,1036000.0
2011-04-25 14:00:00,9.26,9.27,9.26,9.26,914000.0,9.26,9.27,9.26,9.26,914000.0
2011-04-25 14:05:00,9.26,9.26,9.25,9.25,556000.0,9.26,9.26,9.25,9.25,556000.0
2011-04-25 14:10:00,9.25,9.26,9.25,9.26,578000.0,9.25,9.26,9.25,9.26,578000.0
2011-04-25 14:15:00,9.26,9.26,9.25,9.26,496000.0,9.26,9.26,9.25,9.26,496000.0
2011-04-25 14:20:00,9.26,9.27,9.26,9.27,638000.0,9.26,9.27,9.26,9.27,638000.0
2011-04-25 14:25:00,9.27,9.27,9.27,9.27,660000.0,9.27,9.27,9.27,9.27,660000.0
2011-04-25 14:30:00,9.27,9.28,9.27,9.27,522000.0,9.27,9.28,9.27,9.27,522000.0
2011-04-25 14:35:00,9.28,9.28,9.27,9.27,496000.0,9.28,9.28,9.27,9.27,496000.0
2011-04-25 14:40:00,9.27,9.27,9.27,9.27,682000.0,9.27,9.27,9.27,9.27,682000.0
2011-04-25 14:45:00,9.27,9.28,9.27,9.28,720000.0,9.27,9.28,9.27,9.28,720000.0
2011-04-25 14:50:00,9.28,9.29,9.27,9.29,768000.0,9.28,9.29,9.27,9.29,768000.0
2011-04-25 14:55:00,9.29,9.29,9.28,9.28,810000.0,9.29,9.29,9.28,9.28,810000.0
2011-04-25 15:00:00,9.28,9.29,9.28,9.28,414000.0,9.28,9.29,9.28,9.28,414000.0
2011-04-25 15:05:00,9.28,9.29,9.28,9.28,440000.0,9.28,9.29,9.28,9.28,440000.0
2011-04-25 15:10:00,9.28,9.28,9.27,9.27,588000.0,9.28,9.28,9.27,9.27,588000.0
2011-04-25 15:15:00,9.28,9.28,9.27,9.28,526000.0,9.28,9.28,9.27,9.28,526000.0
2011-04-25 15:20:00,9.28,9.29,9.28,9.29,838000.0,9.28,9.29,9.28,9.29,838000.0
2011-04-25 15:25:00,9.29,9.29,9.29,9.29,690000.0,9.29,9.29,9.29,9.29,690000.0
2011-04-25 15:30:00,9.29,9.29,9.28,9.29,1126000.0,9.29,9.29,9.28,9.29,1126000.0
2011-04-25 15:35:00,9.29,9.29,9.28,9.29,1128000.0,9.29,9.29,9.28,9.29,1128000.0
2011-04-25 15:40:00,9.29,9.29,9.28,9.29,1026000.0,9.29,9.29,9.28,9.29,1026000.0
2011-04-25 15:45:00,9.28,9.29,9.28,9.28,1114000.0,9.28,9.29,9.28,9.28,1114000.0
2011-04-25 15:50:00,9.28,9.28,9.27,9.27,1774000.0,9.28,9.28,9.27,9.27,1774000.0
2011-04-25 15:55:00,9.27,9.28,9.27,9.27,2578000.0,9.27,9.28,9.27,9.27,2578000.0
2011-04-26 09:30:00,9.31,9.32,9.28,9.3,2778000.0,9.31,9.32,9.28,9.3,2778000.0
2011-04-26 09:35:00,9.3,9.31,9.28,9.3,1740000.0,9.3,9.31,9.28,9.3,1740000.0
2011-04-26 09:40:00,9.31,9.31,9.29,9.3,1064000.0,9.31,9.31,9.29,9.3,1064000.0
2011-04-26 09:45:00,9.3,9.31,9.29,9.29,2272000.0,9.3,9.31,9.29,9.29,2272000.0
2011-04-26 09:50:00,9.29,9.31,9.29,9.31,1102000.0,9.29,9.31,9.29,9.31,1102000.0
2011-04-26 09:55:00,9.31,9.31,9.3,9.31,814000.0,9.31,9.31,9.3,9.31,814000.0
2011-04-26 10:00:00,9.31,9.31,9.29,9.3,1110000.0,9.31,9.31,9.29,9.3,1110000.0
2011-04-26 10:05:00,9.3,9.31,9.26,9.27,2096000.0,9.3,9.31,9.26,9.27,2096000.0
2011-04-26 10:10:00,9.27,9.28,9.25,9.25,1350000.0,9.27,9.28,9.25,9.25,1350000.0
2011-04-26 10:15:00,9.25,9.26,9.25,9.26,1074000.0,9.25,9.26,9.25,9.26,1074000.0
2011-04-26 10:20:00,9.26,9.29,9.26,9.27,2160000.0,9.26,9.29,9.26,9.27,2160000.0
2011-04-26 10:25:00,9.27,9.28,9.25,9.25,1150000.0,9.27,9.28,9.25,9.25,1150000.0
2011-04-26 10:30:00,9.25,9.26,9.22,9.24,1366000.0,9.25,9.26,9.22,9.24,1366000.0
2011-04-26 10:35:00,9.24,9.25,9.22,9.24,858000.0,9.24,9.25,9.22,9.24,858000.0
2011-04-26 10:40:00,9.24,9.24,9.21,9.24,1974000.0,9.24,9.24,9.21,9.24,1974000.0
2011-04-26 10:45:00,9.24,9.28,9.24,9.27,1140000.0,9.24,9.28,9.24,9.27,1140000.0
2011-04-26 10:50:00,9.27,9.27,9.25,9.25,1006000.0,9.27,9.27,9.25,9.25,1006000.0
2011-04-26 10:55:00,9.25,9.27,9.25,9.26,1666000.0,9.25,9.27,9.25,9.26,1666000.0
2011-04-26 11:00:00,9.26,9.27,9.24,9.25,1180000.0,9.26,9.27,9.24,9.25,1180000.0
2011-04-26 11:05:00,9.24,9.25,9.24,9.25,902000.0,9.24,9.25,9.24,9.25,902000.0
2011-04-26 11:10:00,9.24,9.25,9.24,9.25,530000.0,9.24,9.25,9.24,9.25,530000.0
2011-04-26 11:15:00,9.25,9.25,9.24,9.24,1008000.0,9.25,9.25,9.24,9.24,1008000.0
2011-04-26 11:20:00,9.24,9.25,9.21,9.21,1064000.0,9.24,9.25,9.21,9.21,1064000.0
2011-04-26 11:25:00,9.21,9.22,9.2,9.2,2042000.0,9.21,9.22,9.2,9.2,2042000.0
2011-04-26 11:30:00,9.2,9.21,9.2,9.2,1348000.0,9.2,9.21,9.2,9.2,1348000.0
2011-04-26 11:35:00,9.2,9.2,9.18,9.19,1970000.0,9.2,9.2,9.18,9.19,1970000.0
2011-04-26 11:40:00,9.19,9.2,9.17,9.18,870000.0,9.19,9.2,9.17,9.18,870000.0
2011-04-26 11:45:00,9.19,9.19,9.18,9.18,1150000.0,9.19,9.19,9.18,9.18,1150000.0
2011-04-26 11:50:00,9.18,9.19,9.18,9.18,1184000.0,9.18,9.19,9.18,9.18,1184000.0
2011-04-26 11:55:00,9.18,9.19,9.18,9.18,930000.0,9.18,9.19,9.18,9.18,930000.0
2011-04-26 12:00:00,9.18,9.19,9.18,9.19,2492000.0,9.18,9.19,9.18,9.19,2492000.0
2011-04-26 12:05:00,9.19,9.19,9.18,9.19,1320000.0,9.19,9.19,9.18,9.19,1320000.0
2011-04-26 12:10:00,9.19,9.19,9.18,9.18,638000.0,9.19,9.19,9.18,9.18,638000.0
2011-04-26 12:15:00,9.18,9.18,9.17,9.18,1186000.0,9.18,9.18,9.17,9.18,1186000.0
2011-04-26 12:20:00,9.18,9.18,9.17,9.17,742000.0,9.18,9.18,9.17,9.17,742000.0
2011-04-26 12:25:00,9.17,9.18,9.17,9.17,442000.0,9.17,9.18,9.17,9.17,442000.0
2011-04-26 12:30:00,9.17,9.17,9.16,9.17,868000.0,9.17,9.17,9.16,9.17,868000.0
2011-04-26 12:35:00,9.17,9.17,9.15,9.16,1082000.0,9.17,9.17,9.15,9.16,1082000.0
2011-04-26 12:40:00,9.16,9.16,9.14,9.15,1352000.0,9.16,9.16,9.14,9.15,1352000.0
2011-04-26 12:45:00,9.15,9.15,9.14,9.14,1106000.0,9.15,9.15,9.14,9.14,1106000.0
2011-04-26 12:50:00,9.14,9.14,9.11,9.12,1258000.0,9.14,9.14,9.11,9.12,1258000.0
2011-04-26 12:55:00,9.13,9.13,9.09,9.09,1738000.0,9.13,9.13,9.09,9.09,1738000.0
2011-04-26 13:00:00,9.09,9.11,9.09,9.1,1612000.0,9.09,9.11,9.09,9.1,1612000.0
2011-04-26 13:05:00,9.1,9.1,9.09,9.1,1520000.0,9.1,9.1,9.09,9.1,1520000.0
2011-04-26 13:10:00,9.1,9.11,9.1,9.11,1132000.0,9.1,9.11,9.1,9.11,1132000.0
2011-04-26 13:15:00,9.11,9.12,9.11,9.11,856000.0,9.11,9.12,9.11,9.11,856000.0
2011-04-26 13:20:00,9.11,9.12,9.11,9.11,778000.0,9.11,9.12,9.11,9.11,778000.0
2011-04-26 13:25:00,9.11,9.13,9.11,9.12,1032000.0,9.11,9.13,9.11,9.12,1032000.0
2011-04-26 13:30:00,9.12,9.12,9.1,9.1,1066000.0,9.12,9.12,9.1,9.1,1066000.0
2011-04-26 13:35:00,9.1,9.1,9.07,9.07,1600000.0,9.1,9.1,9.07,9.07,1600000.0
2011-04-26 13:40:00,9.07,9.07,9.04,9.05,2828000.0,9.07,9.07,9.04,9.05,2828000.0
2011-04-26 13:45:00,9.05,9.06,9.04,9.06,2492000.0,9.05,9.06,9.04,9.06,2492000.0
2011-04-26 13:50:00,9.06,9.07,9.04,9.07,1276000.0,9.06,9.07,9.04,9.07,1276000.0
2011-04-26 13:55:00,9.07,9.08,9.07,9.08,2010000.0,9.07,9.08,9.07,9.08,2010000.0
2011-04-26 14:00:00,9.08,9.08,9.07,9.08,962000.0,9.08,9.08,9.07,9.08,962000.0
2011-04-26 14:05:00,9.08,9.09,9.07,9.09,1100000.0,9.08,9.09,9.07,9.09,1100000.0
2011-04-26 14:10:00,9.09,9.12,9.08,9.12,2596000.0,9.09,9.12,9.08,9.12,2596000.0
2011-04-26 14:15:00,9.12,9.14,9.12,9.14,1422000.0,9.12,9.14,9.12,9.14,1422000.0
2011-04-26 14:20:00,9.14,9.16,9.13,9.16,2366000.0,9.14,9.16,9.13,9.16,2366000.0
2011-04-26 14:25:00,9.16,9.17,9.15,9.16,896000.0,9.16,9.17,9.15,9.16,896000.0
2011-04-26 14:30:00,9.16,9.17,9.15,9.17,962000.0,9.16,9.17,9.15,9.17,962000.0
2011-04-26 14:35:00,9.17,9.19,9.16,9.18,2042000.0,9.17,9.19,9.16,9.18,2042000.0
2011-04-26 14:40:00,9.18,9.18,9.15,9.15,1404000.0,9.18,9.18,9.15,9.15,1404000.0
2011-04-26 14:45:00,9.15,9.16,9.14,9.15,1424000.0,9.15,9.16,9.14,9.15,1424000.0
2011-04-26 14:50:00,9.15,9.15,9.14,9.15,1140000.0,9.15,9.15,9.14,9.15,1140000.0
2011-04-26 14:55:00,9.15,9.18,9.15,9.17,1690000.0,9.15,9.18,9.15,9.17,1690000.0
2011-04-26 15:00:00,9.17,9.18,9.17,9.17,1182000.0,9.17,9.18,9.17,9.17,1182000.0
2011-04-26 15:05:00,9.17,9.17,9.15,9.15,1262000.0,9.17,9.17,9.15,9.15,1262000.0
2011-04-26 15:10:00,9.16,9.17,9.15,9.17,1224000.0,9.16,9.17,9.15,9.17,1224000.0
2011-04-26 15:15:00,9.17,9.18,9.15,9.17,1476000.0,9.17,9.18,9.15,9.17,1476000.0
2011-04-26 15:20:00,9.17,9.17,9.14,9.14,1768000.0,9.17,9.17,9.14,9.14,1768000.0
2011-04-26 15:25:00,9.14,9.15,9.13,9.13,1964000.0,9.14,9.15,9.13,9.13,1964000.0
2011-04-26 15:30:00,9.13,9.14,9.12,9.12,1776000.0,9.13,9.14,9.12,9.12,1776000.0
2011-04-26 15:35:00,9.12,9.13,9.1,9.1,2440000.0,9.12,9.13,9.1,9.1,2440000.0
2011-04-26 15:40:00,9.1,9.11,9.08,9.1,2994000.0,9.1,9.11,9.08,9.1,2994000.0
2011-04-26 15:45:00,9.1,9.11,9.09,9.1,2538000.0,9.1,9.11,9.09,9.1,2538000.0
2011-04-26 15:50:00,9.1,9.1,9.08,9.09,4264000.0,9.1,9.1,9.08,9.09,4264000.0
2011-04-26 15:55:00,9.09,9.15,9.07,9.12,9112000.0,9.09,9.15,9.07,9.12,9112000.0
2011-04-27 09:30:00,9.16,9.3,9.14,9.26,29250000.0,9.16,9.3,9.14,9.26,29250000.0
2011-04-27 09:35:00,9.25,9.29,9.19,9.21,12434000.0,9.25,9.29,9.19,9.21,12434000.0
2011-04-27 09:40:00,9.21,9.26,9.19,9.24,10188000.0,9.21,9.26,9.19,9.24,10188000.0
2011-04-27 09:45:00,9.25,9.35,9.24,9.34,19714000.0,9.25,9.35,9.24,9.34,19714000.0
2011-04-27 09:50:00,9.34,9.37,9.31,9.36,12406000.0,9.34,9.37,9.31,9.36,12406000.0
2011-04-27 09:55:00,9.35,9.39,9.34,9.38,11096000.0,9.35,9.39,9.34,9.38,11096000.0
2011-04-27 10:00:00,9.38,9.39,9.35,9.37,5938000.0,9.38,9.39,9.35,9.37,5938000.0
2011-04-27 10:05:00,9.37,9.41,9.35,9.41,8036000.0,9.37,9.41,9.35,9.41,8036000.0
2011-04-27 10:10:00,9.4,9.46,9.39,9.45,11460000.0,9.4,9.46,9.39,9.45,11460000.0
2011-04-27 10:15:00,9.45,9.45,9.43,9.45,7414000.0,9.45,9.45,9.43,9.45,7414000.0
2011-04-27 10:20:00,9.45,9.49,9.45,9.48,10682000.0,9.45,9.49,9.45,9.48,10682000.0
2011-04-27 10:25:00,9.48,9.54,9.47,9.5,12158000.0,9.48,9.54,9.47,9.5,12158000.0
2011-04-27 10:30:00,9.51,9.53,9.46,9.47,11944000.0,9.51,9.53,9.46,9.47,11944000.0
2011-04-27 10:35:00,9.47,9.5,9.44,9.49,6214000.0,9.47,9.5,9.44,9.49,6214000.0
2011-04-27 10:40:00,9.49,9.5,9.46,9.49,4506000.0,9.49,9.5,9.46,9.49,4506000.0
2011-04-27 10:45:00,9.49,9.53,9.48,9.53,6258000.0,9.49,9.53,9.48,9.53,6258000.0
2011-04-27 10:50:00,9.53,9.53,9.49,9.5,5180000.0,9.53,9.53,9.49,9.5,5180000.0
2011-04-27 10:55:00,9.5,9.54,9.49,9.53,4620000.0,9.5,9.54,9.49,9.53,4620000.0
2011-04-27 11:00:00,9.53,9.54,9.49,9.5,4124000.0,9.53,9.54,9.49,9.5,4124000.0
2011-04-27 11:05:00,9.5,9.5,9.47,9.49,2802000.0,9.5,9.5,9.47,9.49,2802000.0
2011-04-27 11:10:00,9.49,9.52,9.49,9.51,2478000.0,9.49,9.52,9.49,9.51,2478000.0
2011-04-27 11:15:00,9.51,9.51,9.49,9.49,2160000.0,9.51,9.51,9.49,9.49,2160000.0
2011-04-27 11:20:00,9.49,9.5,9.49,9.49,1652000.0,9.49,9.5,9.49,9.49,1652000.0
2011-04-27 11:25:00,9.49,9.52,9.49,9.51,2488000.0,9.49,9.52,9.49,9.51,2488000.0
2011-04-27 11:30:00,9.51,9.53,9.5,9.53,3600000.0,9.51,9.53,9.5,9.53,3600000.0
2011-04-27 11:35:00,9.53,9.58,9.52,9.57,9652000.0,9.53,9.58,9.52,9.57,9652000.0
2011-04-27 11:40:00,9.57,9.62,9.57,9.6,11232000.0,9.57,9.62,9.57,9.6,11232000.0
2011-04-27 11:45:00,9.6,9.63,9.59,9.6,6950000.0,9.6,9.63,9.59,9.6,6950000.0
2011-04-27 11:50:00,9.6,9.63,9.6,9.61,4402000.0,9.6,9.63,9.6,9.61,4402000.0
2011-04-27 11:55:00,9.61,9.63,9.6,9.6,2882000.0,9.61,9.63,9.6,9.6,2882000.0
2011-04-27 12:00:00,9.6,9.61,9.59,9.6,2764000.0,9.6,9.61,9.59,9.6,2764000.0
2011-04-27 12:05:00,9.6,9.61,9.59,9.61,2174000.0,9.6,9.61,9.59,9.61,2174000.0
2011-04-27 12:10:00,9.61,9.65,9.61,9.63,5342000.0,9.61,9.65,9.61,9.63,5342000.0
2011-04-27 12:15:00,9.63,9.65,9.62,9.63,3252000.0,9.63,9.65,9.62,9.63,3252000.0
2011-04-27 12:20:00,9.63,9.63,9.61,9.62,1482000.0,9.63,9.63,9.61,9.62,1482000.0
2011-04-27 12:25:00,9.62,9.62,9.6,9.61,2098000.0,9.62,9.62,9.6,9.61,2098000.0
2011-04-27 12:30:00,9.61,9.62,9.6,9.61,2322000.0,9.61,9.62,9.6,9.61,2322000.0
2011-04-27 12:35:00,9.61,9.63,9.59,9.63,5162000.0,9.61,9.63,9.59,9.63,5162000.0
2011-04-27 12:40:00,9.63,9.64,9.61,9.63,2710000.0,9.63,9.64,9.61,9.63,2710000.0
2011-04-27 12:45:00,9.63,9.63,9.61,9.62,1300000.0,9.63,9.63,9.61,9.62,1300000.0
2011-04-27 12:50:00,9.62,9.66,9.61,9.65,5212000.0,9.62,9.66,9.61,9.65,5212000.0
2011-04-27 12:55:00,9.65,9.7,9.65,9.69,5880000.0,9.65,9.7,9.65,9.69,5880000.0
2011-04-27 13:00:00,9.69,9.73,9.68,9.73,6304000.0,9.69,9.73,9.68,9.73,6304000.0
2011-04-27 13:05:00,9.73,9.74,9.71,9.72,6130000.0,9.73,9.74,9.71,9.72,6130000.0
2011-04-27 13:10:00,9.71,9.72,9.7,9.71,3212000.0,9.71,9.72,9.7,9.71,3212000.0
2011-04-27 13:15:00,9.71,9.74,9.71,9.74,3758000.0,9.71,9.74,9.71,9.74,3758000.0
2011-04-27 13:20:00,9.74,9.74,9.7,9.7,3716000.0,9.74,9.74,9.7,9.7,3716000.0
2011-04-27 13:25:00,9.7,9.7,9.67,9.68,3948000.0,9.7,9.7,9.67,9.68,3948000.0
2011-04-27 13:30:00,9.68,9.68,9.65,9.65,3402000.0,9.68,9.68,9.65,9.65,3402000.0
2011-04-27 13:35:00,9.65,9.67,9.64,9.66,2832000.0,9.65,9.67,9.64,9.66,2832000.0
2011-04-27 13:40:00,9.66,9.69,9.66,9.68,2248000.0,9.66,9.69,9.66,9.68,2248000.0
2011-04-27 13:45:00,9.68,9.68,9.66,9.67,1296000.0,9.68,9.68,9.66,9.67,1296000.0
2011-04-27 13:50:00,9.66,9.67,9.66,9.67,1538000.0,9.66,9.67,9.66,9.67,1538000.0
2011-04-27 13:55:00,9.67,9.68,9.67,9.67,1616000.0,9.67,9.68,9.67,9.67,1616000.0
2011-04-27 14:00:00,9.67,9.67,9.63,9.64,2864000.0,9.67,9.67,9.63,9.64,2864000.0
2011-04-27 14:05:00,9.65,9.65,9.63,9.64,2114000.0,9.65,9.65,9.63,9.64,2114000.0
2011-04-27 14:10:00,9.64,9.65,9.64,9.65,1648000.0,9.64,9.65,9.64,9.65,1648000.0
2011-04-27 14:15:00,9.65,9.69,9.64,9.68,4282000.0,9.65,9.69,9.64,9.68,4282000.0
2011-04-27 14:20:00,9.68,9.7,9.67,9.68,3006000.0,9.68,9.7,9.67,9.68,3006000.0
2011-04-27 14:25:00,9.69,9.69,9.67,9.67,2090000.0,9.69,9.69,9.67,9.67,2090000.0
2011-04-27 14:30:00,9.67,9.68,9.67,9.68,1258000.0,9.67,9.68,9.67,9.68,1258000.0
2011-04-27 14:35:00,9.68,9.68,9.66,9.68,2558000.0,9.68,9.68,9.66,9.68,2558000.0
2011-04-27 14:40:00,9.68,9.7,9.68,9.69,3316000.0,9.68,9.7,9.68,9.69,3316000.0
2011-04-27 14:45:00,9.69,9.73,9.69,9.71,3662000.0,9.69,9.73,9.69,9.71,3662000.0
2011-04-27 14:50:00,9.71,9.74,9.71,9.73,3706000.0,9.71,9.74,9.71,9.73,3706000.0
2011-04-27 14:55:00,9.72,9.74,9.71,9.73,2218000.0,9.72,9.74,9.71,9.73,2218000.0
2011-04-27 15:00:00,9.73,9.73,9.71,9.72,3288000.0,9.73,9.73,9.71,9.72,3288000.0
2011-04-27 15:05:00,9.72,9.73,9.69,9.69,2172000.0,9.72,9.73,9.69,9.69,2172000.0
2011-04-27 15:10:00,9.69,9.74,9.69,9.74,3562000.0,9.69,9.74,9.69,9.74,3562000.0
2011-04-27 15:15:00,9.74,9.78,9.74,9.76,9152000.0,9.74,9.78,9.74,9.76,9152000.0
2011-04-27 15:20:00,9.77,9.79,9.75,9.79,6466000.0,9.77,9.79,9.75,9.79,6466000.0
2011-04-27 15:25:00,9.79,9.83,9.79,9.81,8242000.0,9.79,9.83,9.79,9.81,8242000.0
2011-04-27 15:30:00,9.81,9.87,9.8,9.87,9012000.0,9.81,9.87,9.8,9.87,9012000.0
2011-04-27 15:35:00,9.87,9.89,9.82,9.83,12742000.0,9.87,9.89,9.82,9.83,12742000.0
2011-04-27 15:40:00,9.83,9.85,9.82,9.82,7042000.0,9.83,9.85,9.82,9.82,7042000.0
2011-04-27 15:45:00,9.82,9.86,9.82,9.84,7012000.0,9.82,9.86,9.82,9.84,7012000.0
2011-04-27 15:50:00,9.84,9.85,9.84,9.85,7598000.0,9.84,9.85,9.84,9.85,7598000.0
2011-04-27 15:55:00,9.85,9.85,9.83,9.83,11442000.0,9.85,9.85,9.83,9.83,11442000.0
2011-04-28 09:30:00,9.8,9.83,9.76,9.8,7012000.0,9.8,9.83,9.76,9.8,7012000.0
2011-04-28 09:35:00,9.8,9.81,9.77,9.77,3674000.0,9.8,9.81,9.77,9.77,3674000.0
2011-04-28 09:40:00,9.78,9.78,9.74,9.76,4456000.0,9.78,9.78,9.74,9.76,4456000.0
2011-04-28 09:45:00,9.76,9.8,9.75,9.77,5130000.0,9.76,9.8,9.75,9.77,5130000.0
2011-04-28 09:50:00,9.77,9.78,9.74,9.77,2772000.0,9.77,9.78,9.74,9.77,2772000.0
2011-04-28 09:55:00,9.77,9.84,9.76,9.82,4654000.0,9.77,9.84,9.76,9.82,4654000.0
2011-04-28 10:00:00,9.82,9.83,9.77,9.78,3306000.0,9.82,9.83,9.77,9.78,3306000.0
2011-04-28 10:05:00,9.78,9.78,9.76,9.77,2128000.0,9.78,9.78,9.76,9.77,2128000.0
2011-04-28 10:10:00,9.77,9.79,9.77,9.77,1666000.0,9.77,9.79,9.77,9.77,1666000.0
2011-04-28 10:15:00,9.77,9.77,9.71,9.72,4164000.0,9.77,9.77,9.71,9.72,4164000.0
2011-04-28 10:20:00,9.72,9.74,9.71,9.71,2760000.0,9.72,9.74,9.71,9.71,2760000.0
2011-04-28 10:25:00,9.72,9.72,9.69,9.7,2276000.0,9.72,9.72,9.69,9.7,2276000.0
2011-04-28 10:30:00,9.7,9.71,9.69,9.7,1960000.0,9.7,9.71,9.69,9.7,1960000.0
2011-04-28 10:35:00,9.7,9.72,9.7,9.72,1516000.0,9.7,9.72,9.7,9.72,1516000.0
2011-04-28 10:40:00,9.72,9.76,9.72,9.76,2894000.0,9.72,9.76,9.72,9.76,2894000.0
2011-04-28 10:45:00,9.76,9.79,9.75,9.78,2274000.0,9.76,9.79,9.75,9.78,2274000.0
2011-04-28 10:50:00,9.78,9.81,9.76,9.77,2890000.0,9.78,9.81,9.76,9.77,2890000.0
2011-04-28 10:55:00,9.77,9.79,9.77,9.77,1372000.0,9.77,9.79,9.77,9.77,1372000.0
2011-04-28 11:00:00,9.77,9.77,9.75,9.76,1366000.0,9.77,9.77,9.75,9.76,1366000.0
2011-04-28 11:05:00,9.76,9.77,9.76,9.76,974000.0,9.76,9.77,9.76,9.76,974000.0
2011-04-28 11:10:00,9.76,9.76,9.72,9.72,1016000.0,9.76,9.76,9.72,9.72,1016000.0
2011-04-28 11:15:00,9.72,9.73,9.7,9.71,1338000.0,9.72,9.73,9.7,9.71,1338000.0
2011-04-28 11:20:00,9.71,9.75,9.7,9.72,1366000.0,9.71,9.75,9.7,9.72,1366000.0
2011-04-28 11:25:00,9.73,9.74,9.7,9.7,974000.0,9.73,9.74,9.7,9.7,974000.0
2011-04-28 11:30:00,9.7,9.72,9.7,9.71,628000.0,9.7,9.72,9.7,9.71,628000.0
2011-04-28 11:35:00,9.71,9.71,9.66,9.66,2280000.0,9.71,9.71,9.66,9.66,2280000.0
2011-04-28 11:40:00,9.66,9.67,9.64,9.67,2312000.0,9.66,9.67,9.64,9.67,2312000.0
2011-04-28 11:45:00,9.67,9.68,9.65,9.66,1300000.0,9.67,9.68,9.65,9.66,1300000.0
2011-04-28 11:50:00,9.66,9.66,9.65,9.66,1846000.0,9.66,9.66,9.65,9.66,1846000.0
2011-04-28 11:55:00,9.66,9.66,9.64,9.64,1802000.0,9.66,9.66,9.64,9.64,1802000.0
2011-04-28 12:00:00,9.64,9.67,9.64,9.66,1188000.0,9.64,9.67,9.64,9.66,1188000.0
2011-04-28 12:05:00,9.66,9.67,9.63,9.63,2122000.0,9.66,9.67,9.63,9.63,2122000.0
2011-04-28 12:10:00,9.63,9.64,9.61,9.63,2712000.0,9.63,9.64,9.61,9.63,2712000.0
2011-04-28 12:15:00,9.63,9.65,9.63,9.65,1444000.0,9.63,9.65,9.63,9.65,1444000.0
2011-04-28 12:20:00,9.65,9.66,9.64,9.66,1128000.0,9.65,9.66,9.64,9.66,1128000.0
2011-04-28 12:25:00,9.66,9.67,9.66,9.66,1080000.0,9.66,9.67,9.66,9.66,1080000.0
2011-04-28 12:30:00,9.66,9.69,9.66,9.68,1594000.0,9.66,9.69,9.66,9.68,1594000.0
2011-04-28 12:35:00,9.68,9.68,9.68,9.68,474000.0,9.68,9.68,9.68,9.68,474000.0
2011-04-28 12:40:00,9.68,9.7,9.68,9.69,748000.0,9.68,9.7,9.68,9.69,748000.0
2011-04-28 12:45:00,9.69,9.7,9.67,9.67,658000.0,9.69,9.7,9.67,9.67,658000.0
2011-04-28 12:50:00,9.67,9.67,9.63,9.64,1660000.0,9.67,9.67,9.63,9.64,1660000.0
2011-04-28 12:55:00,9.64,9.66,9.63,9.63,838000.0,9.64,9.66,9.63,9.63,838000.0
2011-04-28 13:00:00,9.64,9.65,9.63,9.65,968000.0,9.64,9.65,9.63,9.65,968000.0
2011-04-28 13:05:00,9.65,9.66,9.65,9.66,1416000.0,9.65,9.66,9.65,9.66,1416000.0
2011-04-28 13:10:00,9.66,9.66,9.63,9.64,858000.0,9.66,9.66,9.63,9.64,858000.0
2011-04-28 13:15:00,9.64,9.64,9.63,9.63,784000.0,9.64,9.64,9.63,9.63,784000.0
2011-04-28 13:20:00,9.63,9.64,9.63,9.63,818000.0,9.63,9.64,9.63,9.63,818000.0
2011-04-28 13:25:00,9.63,9.64,9.62,9.63,1002000.0,9.63,9.64,9.62,9.63,1002000.0
2011-04-28 13:30:00,9.63,9.64,9.62,9.63,1164000.0,9.63,9.64,9.62,9.63,1164000.0
2011-04-28 13:35:00,9.64,9.64,9.62,9.63,564000.0,9.64,9.64,9.62,9.63,564000.0
2011-04-28 13:40:00,9.63,9.66,9.63,9.66,1098000.0,9.63,9.66,9.63,9.66,1098000.0
2011-04-28 13:45:00,9.66,9.66,9.63,9.65,588000.0,9.66,9.66,9.63,9.65,588000.0
2011-04-28 13:50:00,9.65,9.67,9.65,9.66,720000.0,9.65,9.67,9.65,9.66,720000.0
2011-04-28 13:55:00,9.66,9.68,9.66,9.68,710000.0,9.66,9.68,9.66,9.68,710000.0
2011-04-28 14:00:00,9.68,9.69,9.66,9.67,1428000.0,9.68,9.69,9.66,9.67,1428000.0
2011-04-28 14:05:00,9.66,9.67,9.65,9.65,890000.0,9.66,9.67,9.65,9.65,890000.0
2011-04-28 14:10:00,9.65,9.65,9.63,9.63,1042000.0,9.65,9.65,9.63,9.63,1042000.0
2011-04-28 14:15:00,9.63,9.67,9.63,9.67,1282000.0,9.63,9.67,9.63,9.67,1282000.0
2011-04-28 14:20:00,9.67,9.68,9.66,9.67,698000.0,9.67,9.68,9.66,9.67,698000.0
2011-04-28 14:25:00,9.67,9.67,9.66,9.67,868000.0,9.67,9.67,9.66,9.67,868000.0
2011-04-28 14:30:00,9.67,9.67,9.66,9.66,414000.0,9.67,9.67,9.66,9.66,414000.0
2011-04-28 14:35:00,9.66,9.67,9.65,9.67,608000.0,9.66,9.67,9.65,9.67,608000.0
2011-04-28 14:40:00,9.67,9.68,9.67,9.67,888000.0,9.67,9.68,9.67,9.67,888000.0
2011-04-28 14:45:00,9.67,9.7,9.67,9.69,1388000.0,9.67,9.7,9.67,9.69,1388000.0
2011-04-28 14:50:00,9.69,9.72,9.68,9.71,1352000.0,9.69,9.72,9.68,9.71,1352000.0
2011-04-28 14:55:00,9.71,9.71,9.68,9.68,1964000.0,9.71,9.71,9.68,9.68,1964000.0
2011-04-28 15:00:00,9.68,9.69,9.67,9.67,950000.0,9.68,9.69,9.67,9.67,950000.0
2011-04-28 15:05:00,9.67,9.68,9.66,9.68,840000.0,9.67,9.68,9.66,9.68,840000.0
2011-04-28 15:10:00,9.68,9.7,9.68,9.7,1236000.0,9.68,9.7,9.68,9.7,1236000.0
2011-04-28 15:15:00,9.7,9.71,9.69,9.7,924000.0,9.7,9.71,9.69,9.7,924000.0
2011-04-28 15:20:00,9.7,9.71,9.69,9.69,1224000.0,9.7,9.71,9.69,9.69,1224000.0
2011-04-28 15:25:00,9.69,9.7,9.69,9.69,776000.0,9.69,9.7,9.69,9.69,776000.0
2011-04-28 15:30:00,9.7,9.72,9.69,9.71,1596000.0,9.7,9.72,9.69,9.71,1596000.0
2011-04-28 15:35:00,9.71,9.75,9.71,9.75,2408000.0,9.71,9.75,9.71,9.75,2408000.0
2011-04-28 15:40:00,9.75,9.75,9.73,9.74,2574000.0,9.75,9.75,9.73,9.74,2574000.0
2011-04-28 15:45:00,9.74,9.74,9.73,9.73,1788000.0,9.74,9.74,9.73,9.73,1788000.0
2011-04-28 15:50:00,9.73,9.74,9.73,9.74,3034000.0,9.73,9.74,9.73,9.74,3034000.0
2011-04-28 15:55:00,9.74,9.77,9.73,9.75,5192000.0,9.74,9.77,9.73,9.75,5192000.0
2011-04-29 09:30:00,9.72,9.75,9.71,9.72,2018000.0,9.72,9.75,9.71,9.72,2018000.0
2011-04-29 09:35:00,9.72,9.76,9.72,9.73,2048000.0,9.72,9.76,9.72,9.73,2048000.0
2011-04-29 09:40:00,9.73,9.82,9.73,9.81,3746000.0,9.73,9.82,9.73,9.81,3746000.0
2011-04-29 09:45:00,9.81,9.83,9.77,9.78,3070000.0,9.81,9.83,9.77,9.78,3070000.0
2011-04-29 09:50:00,9.78,9.79,9.74,9.75,1070000.0,9.78,9.79,9.74,9.75,1070000.0
2011-04-29 09:55:00,9.75,9.76,9.74,9.74,1134000.0,9.75,9.76,9.74,9.74,1134000.0
2011-04-29 10:00:00,9.74,9.74,9.69,9.71,2356000.0,9.74,9.74,9.69,9.71,2356000.0
2011-04-29 10:05:00,9.71,9.71,9.69,9.7,2386000.0,9.71,9.71,9.69,9.7,2386000.0
2011-04-29 10:10:00,9.7,9.73,9.7,9.72,1198000.0,9.7,9.73,9.7,9.72,1198000.0
2011-04-29 10:15:00,9.72,9.74,9.72,9.73,1066000.0,9.72,9.74,9.72,9.73,1066000.0
2011-04-29 10:20:00,9.73,9.74,9.72,9.72,476000.0,9.73,9.74,9.72,9.72,476000.0
2011-04-29 10:25:00,9.72,9.74,9.71,9.74,752000.0,9.72,9.74,9.71,9.74,752000.0
2011-04-29 10:30:00,9.74,9.74,9.71,9.73,902000.0,9.74,9.74,9.71,9.73,902000.0
2011-04-29 10:35:00,9.72,9.72,9.69,9.72,1194000.0,9.72,9.72,9.69,9.72,1194000.0
2011-04-29 10:40:00,9.72,9.73,9.72,9.72,674000.0,9.72,9.73,9.72,9.72,674000.0
2011-04-29 10:45:00,9.73,9.76,9.69,9.75,1772000.0,9.73,9.76,9.69,9.75,1772000.0
2011-04-29 10:50:00,9.75,9.78,9.75,9.78,1184000.0,9.75,9.78,9.75,9.78,1184000.0
2011-04-29 10:55:00,9.78,9.79,9.77,9.77,1314000.0,9.78,9.79,9.77,9.77,1314000.0
2011-04-29 11:00:00,9.77,9.78,9.75,9.76,734000.0,9.77,9.78,9.75,9.76,734000.0
2011-04-29 11:05:00,9.76,9.79,9.75,9.79,758000.0,9.76,9.79,9.75,9.79,758000.0
2011-04-29 11:10:00,9.78,9.79,9.78,9.78,504000.0,9.78,9.79,9.78,9.78,504000.0
2011-04-29 11:15:00,9.78,9.78,9.77,9.78,492000.0,9.78,9.78,9.77,9.78,492000.0
2011-04-29 11:20:00,9.77,9.78,9.76,9.76,732000.0,9.77,9.78,9.76,9.76,732000.0
2011-04-29 11:25:00,9.76,9.76,9.75,9.75,300000.0,9.76,9.76,9.75,9.75,300000.0
2011-04-29 11:30:00,9.75,9.76,9.75,9.76,244000.0,9.75,9.76,9.75,9.76,244000.0
2011-04-29 11:35:00,9.76,9.78,9.76,9.77,676000.0,9.76,9.78,9.76,9.77,676000.0
2011-04-29 11:40:00,9.77,9.79,9.77,9.79,992000.0,9.77,9.79,9.77,9.79,992000.0
2011-04-29 11:45:00,9.78,9.79,9.77,9.79,1618000.0,9.78,9.79,9.77,9.79,1618000.0
2011-04-29 11:50:00,9.79,9.79,9.78,9.79,418000.0,9.79,9.79,9.78,9.79,418000.0
2011-04-29 11:55:00,9.78,9.78,9.77,9.77,552000.0,9.78,9.78,9.77,9.77,552000.0
2011-04-29 12:00:00,9.77,9.77,9.76,9.77,302000.0,9.77,9.77,9.76,9.77,302000.0
2011-04-29 12:05:00,9.77,9.79,9.77,9.78,444000.0,9.77,9.79,9.77,9.78,444000.0
2011-04-29 12:10:00,9.78,9.78,9.78,9.78,212000.0,9.78,9.78,9.78,9.78,212000.0
2011-04-29 12:15:00,9.78,9.79,9.78,9.78,550000.0,9.78,9.79,9.78,9.78,550000.0
2011-04-29 12:20:00,9.78,9.78,9.78,9.78,292000.0,9.78,9.78,9.78,9.78,292000.0
2011-04-29 12:25:00,9.78,9.79,9.78,9.79,480000.0,9.78,9.79,9.78,9.79,480000.0
2011-04-29 12:30:00,9.79,9.8,9.78,9.8,1672000.0,9.79,9.8,9.78,9.8,1672000.0
2011-04-29 12:35:00,9.8,9.8,9.79,9.79,722000.0,9.8,9.8,9.79,9.79,722000.0
2011-04-29 12:40:00,9.79,9.79,9.78,9.78,360000.0,9.79,9.79,9.78,9.78,360000.0
2011-04-29 12:45:00,9.78,9.79,9.78,9.78,284000.0,9.78,9.79,9.78,9.78,284000.0
2011-04-29 12:50:00,9.78,9.78,9.76,9.76,456000.0,9.78,9.78,9.76,9.76,456000.0
2011-04-29 12:55:00,9.76,9.78,9.76,9.77,388000.0,9.76,9.78,9.76,9.77,388000.0
2011-04-29 13:00:00,9.77,9.78,9.76,9.77,368000.0,9.77,9.78,9.76,9.77,368000.0
2011-04-29 13:05:00,9.77,9.77,9.76,9.77,480000.0,9.77,9.77,9.76,9.77,480000.0
2011-04-29 13:10:00,9.77,9.77,9.75,9.75,416000.0,9.77,9.77,9.75,9.75,416000.0
2011-04-29 13:15:00,9.75,9.76,9.75,9.75,842000.0,9.75,9.76,9.75,9.75,842000.0
2011-04-29 13:20:00,9.75,9.77,9.75,9.76,280000.0,9.75,9.77,9.75,9.76,280000.0
2011-04-29 13:25:00,9.76,9.77,9.76,9.76,622000.0,9.76,9.77,9.76,9.76,622000.0
2011-04-29 13:30:00,9.76,9.77,9.76,9.76,454000.0,9.76,9.77,9.76,9.76,454000.0
2011-04-29 13:35:00,9.76,9.77,9.76,9.77,450000.0,9.76,9.77,9.76,9.77,450000.0
2011-04-29 13:40:00,9.77,9.77,9.75,9.76,282000.0,9.77,9.77,9.75,9.76,282000.0
2011-04-29 13:45:00,9.76,9.76,9.75,9.75,580000.0,9.76,9.76,9.75,9.75,580000.0
2011-04-29 13:50:00,9.75,9.75,9.74,9.75,572000.0,9.75,9.75,9.74,9.75,572000.0
2011-04-29 13:55:00,9.75,9.75,9.74,9.74,802000.0,9.75,9.75,9.74,9.74,802000.0
2011-04-29 14:00:00,9.74,9.75,9.74,9.74,686000.0,9.74,9.75,9.74,9.74,686000.0
2011-04-29 14:05:00,9.74,9.75,9.74,9.74,342000.0,9.74,9.75,9.74,9.74,342000.0
2011-04-29 14:10:00,9.74,9.75,9.74,9.75,738000.0,9.74,9.75,9.74,9.75,738000.0
2011-04-29 14:15:00,9.74,9.75,9.74,9.75,370000.0,9.74,9.75,9.74,9.75,370000.0
2011-04-29 14:20:00,9.75,9.75,9.74,9.75,802000.0,9.75,9.75,9.74,9.75,802000.0
2011-04-29 14:25:00,9.75,9.75,9.74,9.75,636000.0,9.75,9.75,9.74,9.75,636000.0
2011-04-29 14:30:00,9.75,9.75,9.74,9.75,566000.0,9.75,9.75,9.74,9.75,566000.0
2011-04-29 14:35:00,9.75,9.78,9.75,9.78,1314000.0,9.75,9.78,9.75,9.78,1314000.0
2011-04-29 14:40:00,9.78,9.78,9.77,9.77,1244000.0,9.78,9.78,9.77,9.77,1244000.0
2011-04-29 14:45:00,9.77,9.78,9.77,9.77,530000.0,9.77,9.78,9.77,9.77,530000.0
2011-04-29 14:50:00,9.77,9.77,9.76,9.77,544000.0,9.77,9.77,9.76,9.77,544000.0
2011-04-29 14:55:00,9.77,9.78,9.76,9.77,630000.0,9.77,9.78,9.76,9.77,630000.0
2011-04-29 15:00:00,9.77,9.77,9.75,9.75,1172000.0,9.77,9.77,9.75,9.75,1172000.0
2011-04-29 15:05:00,9.75,9.76,9.75,9.76,934000.0,9.75,9.76,9.75,9.76,934000.0
2011-04-29 15:10:00,9.76,9.76,9.75,9.75,924000.0,9.76,9.76,9.75,9.75,924000.0
2011-04-29 15:15:00,9.75,9.76,9.74,9.75,1216000.0,9.75,9.76,9.74,9.75,1216000.0
2011-04-29 15:20:00,9.74,9.76,9.74,9.76,796000.0,9.74,9.76,9.74,9.76,796000.0
2011-04-29 15:25:00,9.76,9.76,9.75,9.75,632000.0,9.76,9.76,9.75,9.75,632000.0
2011-04-29 15:30:00,9.75,9.76,9.75,9.75,998000.0,9.75,9.76,9.75,9.75,998000.0
2011-04-29 15:35:00,9.75,9.76,9.75,9.75,1122000.0,9.75,9.76,9.75,9.75,1122000.0
2011-04-29 15:40:00,9.75,9.76,9.74,9.75,1548000.0,9.75,9.76,9.74,9.75,1548000.0
2011-04-29 15:45:00,9.75,9.76,9.75,9.76,2486000.0,9.75,9.76,9.75,9.76,2486000.0
2011-04-29 15:50:00,9.76,9.77,9.76,9.77,4598000.0,9.76,9.77,9.76,9.77,4598000.0
2011-04-29 15:55:00,9.77,9.83,9.77,9.82,10424000.0,9.77,9.83,9.77,9.82,10424000.0
2011-05-02 09:30:00,9.83,9.94,9.83,9.86,5046000.0,9.83,9.94,9.83,9.86,5046000.0
2011-05-02 09:35:00,9.86,9.9,9.81,9.83,4210000.0,9.86,9.9,9.81,9.83,4210000.0
2011-05-02 09:40:00,9.83,9.89,9.82,9.87,2540000.0,9.83,9.89,9.82,9.87,2540000.0
2011-05-02 09:45:00,9.87,9.92,9.87,9.88,3090000.0,9.87,9.92,9.87,9.88,3090000.0
2011-05-02 09:50:00,9.88,9.89,9.87,9.89,1392000.0,9.88,9.89,9.87,9.89,1392000.0
2011-05-02 09:55:00,9.89,9.91,9.87,9.9,1816000.0,9.89,9.91,9.87,9.9,1816000.0
2011-05-02 10:00:00,9.89,9.97,9.89,9.95,4492000.0,9.89,9.97,9.89,9.95,4492000.0
2011-05-02 10:05:00,9.95,9.95,9.92,9.93,2912000.0,9.95,9.95,9.92,9.93,2912000.0
2011-05-02 10:10:00,9.93,9.96,9.92,9.96,1832000.0,9.93,9.96,9.92,9.96,1832000.0
2011-05-02 10:15:00,9.96,9.99,9.96,9.98,4040000.0,9.96,9.99,9.96,9.98,4040000.0
2011-05-02 10:20:00,9.98,9.99,9.96,9.97,2524000.0,9.98,9.99,9.96,9.97,2524000.0
2011-05-02 10:25:00,9.97,9.99,9.96,9.99,1542000.0,9.97,9.99,9.96,9.99,1542000.0
2011-05-02 10:30:00,9.99,10.0,9.97,9.98,3160000.0,9.99,10.0,9.97,9.98,3160000.0
2011-05-02 10:35:00,9.98,9.99,9.96,9.98,1566000.0,9.98,9.99,9.96,9.98,1566000.0
2011-05-02 10:40:00,9.98,9.99,9.98,9.98,1168000.0,9.98,9.99,9.98,9.98,1168000.0
2011-05-02 10:45:00,9.98,10.01,9.98,10.0,4886000.0,9.98,10.01,9.98,10.0,4886000.0
2011-05-02 10:50:00,10.0,10.03,10.0,10.02,4346000.0,10.0,10.03,10.0,10.02,4346000.0
2011-05-02 10:55:00,10.02,10.02,10.01,10.02,2254000.0,10.02,10.02,10.01,10.02,2254000.0
2011-05-02 11:00:00,10.02,10.04,10.02,10.03,2804000.0,10.02,10.04,10.02,10.03,2804000.0
2011-05-02 11:05:00,10.03,10.04,10.02,10.03,2118000.0,10.03,10.04,10.02,10.03,2118000.0
2011-05-02 11:10:00,10.03,10.03,10.02,10.03,1300000.0,10.03,10.03,10.02,10.03,1300000.0
2011-05-02 11:15:00,10.03,10.03,10.01,10.02,1252000.0,10.03,10.03,10.01,10.02,1252000.0
2011-05-02 11:20:00,10.02,10.03,9.95,9.96,4198000.0,10.02,10.03,9.95,9.96,4198000.0
2011-05-02 11:25:00,9.96,10.0,9.95,9.98,2110000.0,9.96,10.0,9.95,9.98,2110000.0
2011-05-02 11:30:00,9.98,9.99,9.96,9.97,1704000.0,9.98,9.99,9.96,9.97,1704000.0
2011-05-02 11:35:00,9.97,9.98,9.96,9.98,1066000.0,9.97,9.98,9.96,9.98,1066000.0
2011-05-02 11:40:00,9.97,9.99,9.97,9.99,1302000.0,9.97,9.99,9.97,9.99,1302000.0
2011-05-02 11:45:00,9.99,10.01,9.95,9.95,2714000.0,9.99,10.01,9.95,9.95,2714000.0
2011-05-02 11:50:00,9.95,9.96,9.94,9.95,1904000.0,9.95,9.96,9.94,9.95,1904000.0
2011-05-02 11:55:00,9.96,9.98,9.95,9.98,1342000.0,9.96,9.98,9.95,9.98,1342000.0
2011-05-02 12:00:00,9.98,9.99,9.96,9.97,1350000.0,9.98,9.99,9.96,9.97,1350000.0
2011-05-02 12:05:00,9.97,10.01,9.97,10.01,1748000.0,9.97,10.01,9.97,10.01,1748000.0
2011-05-02 12:10:00,10.01,10.03,10.01,10.02,1282000.0,10.01,10.03,10.01,10.02,1282000.0
2011-05-02 12:15:00,10.02,10.03,10.0,10.01,1646000.0,10.02,10.03,10.0,10.01,1646000.0
2011-05-02 12:20:00,10.01,10.03,10.0,10.02,1772000.0,10.01,10.03,10.0,10.02,1772000.0
2011-05-02 12:25:00,10.01,10.02,9.98,9.99,2434000.0,10.01,10.02,9.98,9.99,2434000.0
2011-05-02 12:30:00,9.98,10.01,9.97,10.0,2148000.0,9.98,10.01,9.97,10.0,2148000.0
2011-05-02 12:35:00,10.01,10.03,9.99,10.03,1636000.0,10.01,10.03,9.99,10.03,1636000.0
2011-05-02 12:40:00,10.03,10.03,10.01,10.02,1076000.0,10.03,10.03,10.01,10.02,1076000.0
2011-05-02 12:45:00,10.01,10.02,10.0,10.02,612000.0,10.01,10.02,10.0,10.02,612000.0
2011-05-02 12:50:00,10.02,10.05,10.02,10.04,1814000.0,10.02,10.05,10.02,10.04,1814000.0
2011-05-02 12:55:00,10.04,10.05,10.02,10.02,1264000.0,10.04,10.05,10.02,10.02,1264000.0
2011-05-02 13:00:00,10.02,10.04,10.02,10.03,1138000.0,10.02,10.04,10.02,10.03,1138000.0
2011-05-02 13:05:00,10.03,10.04,10.03,10.04,742000.0,10.03,10.04,10.03,10.04,742000.0
2011-05-02 13:10:00,10.04,10.06,10.04,10.05,1760000.0,10.04,10.06,10.04,10.05,1760000.0
2011-05-02 13:15:00,10.05,10.08,10.05,10.07,3082000.0,10.05,10.08,10.05,10.07,3082000.0
2011-05-02 13:20:00,10.07,10.08,10.06,10.08,998000.0,10.07,10.08,10.06,10.08,998000.0
2011-05-02 13:25:00,10.08,10.11,10.08,10.1,3172000.0,10.08,10.11,10.08,10.1,3172000.0
2011-05-02 13:30:00,10.11,10.12,10.09,10.09,3538000.0,10.11,10.12,10.09,10.09,3538000.0
2011-05-02 13:35:00,10.09,10.11,10.08,10.1,1564000.0,10.09,10.11,10.08,10.1,1564000.0
2011-05-02 13:40:00,10.1,10.11,10.09,10.1,1314000.0,10.1,10.11,10.09,10.1,1314000.0
2011-05-02 13:45:00,10.1,10.11,10.09,10.09,1278000.0,10.1,10.11,10.09,10.09,1278000.0
2011-05-02 13:50:00,10.09,10.1,10.08,10.09,1232000.0,10.09,10.1,10.08,10.09,1232000.0
2011-05-02 13:55:00,10.09,10.11,10.09,10.11,1254000.0,10.09,10.11,10.09,10.11,1254000.0
2011-05-02 14:00:00,10.11,10.11,10.1,10.1,1102000.0,10.11,10.11,10.1,10.1,1102000.0
2011-05-02 14:05:00,10.1,10.15,10.1,10.14,4532000.0,10.1,10.15,10.1,10.14,4532000.0
2011-05-02 14:10:00,10.14,10.16,10.14,10.15,3572000.0,10.14,10.16,10.14,10.15,3572000.0
2011-05-02 14:15:00,10.15,10.16,10.15,10.16,1898000.0,10.15,10.16,10.15,10.16,1898000.0
2011-05-02 14:20:00,10.16,10.16,10.14,10.15,1284000.0,10.16,10.16,10.14,10.15,1284000.0
2011-05-02 14:25:00,10.15,10.15,10.13,10.13,2108000.0,10.15,10.15,10.13,10.13,2108000.0
2011-05-02 14:30:00,10.13,10.16,10.13,10.14,2030000.0,10.13,10.16,10.13,10.14,2030000.0
2011-05-02 14:35:00,10.14,10.15,10.13,10.14,1732000.0,10.14,10.15,10.13,10.14,1732000.0
2011-05-02 14:40:00,10.14,10.16,10.13,10.16,1296000.0,10.14,10.16,10.13,10.16,1296000.0
2011-05-02 14:45:00,10.16,10.17,10.15,10.15,2146000.0,10.16,10.17,10.15,10.15,2146000.0
2011-05-02 14:50:00,10.16,10.16,10.13,10.13,1998000.0,10.16,10.16,10.13,10.13,1998000.0
2011-05-02 14:55:00,10.14,10.14,10.1,10.11,2338000.0,10.14,10.14,10.1,10.11,2338000.0
2011-05-02 15:00:00,10.11,10.12,10.09,10.12,2100000.0,10.11,10.12,10.09,10.12,2100000.0
2011-05-02 15:05:00,10.12,10.14,10.12,10.14,1756000.0,10.12,10.14,10.12,10.14,1756000.0
2011-05-02 15:10:00,10.14,10.15,10.13,10.14,1800000.0,10.14,10.15,10.13,10.14,1800000.0
2011-05-02 15:15:00,10.14,10.16,10.13,10.16,2900000.0,10.14,10.16,10.13,10.16,2900000.0
2011-05-02 15:20:00,10.15,10.16,10.15,10.16,1798000.0,10.15,10.16,10.15,10.16,1798000.0
2011-05-02 15:25:00,10.16,10.17,10.13,10.13,2960000.0,10.16,10.17,10.13,10.13,2960000.0
2011-05-02 15:30:00,10.13,10.14,10.09,10.1,3820000.0,10.13,10.14,10.09,10.1,3820000.0
2011-05-02 15:35:00,10.1,10.11,10.07,10.08,3208000.0,10.1,10.11,10.07,10.08,3208000.0
2011-05-02 15:40:00,10.08,10.08,10.04,10.05,3836000.0,10.08,10.08,10.04,10.05,3836000.0
2011-05-02 15:45:00,10.05,10.07,10.04,10.07,3938000.0,10.05,10.07,10.04,10.07,3938000.0
2011-05-02 15:50:00,10.07,10.07,10.06,10.06,2952000.0,10.07,10.07,10.06,10.06,2952000.0
2011-05-02 15:55:00,10.06,10.06,10.05,10.06,4280000.0,10.06,10.06,10.05,10.06,4280000.0
2011-05-03 09:30:00,10.05,10.09,10.01,10.03,5498000.0,10.05,10.09,10.01,10.03,5498000.0
2011-05-03 09:35:00,10.03,10.03,9.96,9.97,5254000.0,10.03,10.03,9.96,9.97,5254000.0
2011-05-03 09:40:00,9.97,10.03,9.97,9.99,2716000.0,9.97,10.03,9.97,9.99,2716000.0
2011-05-03 09:45:00,10.0,10.05,9.98,10.05,2822000.0,10.0,10.05,9.98,10.05,2822000.0
2011-05-03 09:50:00,10.05,10.11,10.04,10.1,4798000.0,10.05,10.11,10.04,10.1,4798000.0
2011-05-03 09:55:00,10.1,10.13,10.08,10.1,3564000.0,10.1,10.13,10.08,10.1,3564000.0
2011-05-03 10:00:00,10.11,10.13,10.08,10.09,2774000.0,10.11,10.13,10.08,10.09,2774000.0
2011-05-03 10:05:00,10.09,10.11,10.07,10.07,1814000.0,10.09,10.11,10.07,10.07,1814000.0
2011-05-03 10:10:00,10.07,10.09,10.06,10.07,2504000.0,10.07,10.09,10.06,10.07,2504000.0
2011-05-03 10:15:00,10.07,10.12,10.07,10.08,2254000.0,10.07,10.12,10.07,10.08,2254000.0
2011-05-03 10:20:00,10.08,10.09,10.06,10.06,1582000.0,10.08,10.09,10.06,10.06,1582000.0
2011-05-03 10:25:00,10.06,10.07,10.03,10.04,1464000.0,10.06,10.07,10.03,10.04,1464000.0
2011-05-03 10:30:00,10.04,10.06,10.03,10.06,1932000.0,10.04,10.06,10.03,10.06,1932000.0
2011-05-03 10:35:00,10.06,10.06,10.04,10.05,1546000.0,10.06,10.06,10.04,10.05,1546000.0
2011-05-03 10:40:00,10.04,10.05,10.03,10.03,1494000.0,10.04,10.05,10.03,10.03,1494000.0
2011-05-03 10:45:00,10.03,10.04,10.01,10.04,2284000.0,10.03,10.04,10.01,10.04,2284000.0
2011-05-03 10:50:00,10.04,10.05,10.02,10.05,796000.0,10.04,10.05,10.02,10.05,796000.0
2011-05-03 10:55:00,10.05,10.05,10.03,10.03,922000.0,10.05,10.05,10.03,10.03,922000.0
2011-05-03 11:00:00,10.03,10.04,10.01,10.02,1130000.0,10.03,10.04,10.01,10.02,1130000.0
2011-05-03 11:05:00,10.02,10.03,9.99,10.0,1596000.0,10.02,10.03,9.99,10.0,1596000.0
2011-05-03 11:10:00,10.0,10.0,9.99,10.0,1172000.0,10.0,10.0,9.99,10.0,1172000.0
2011-05-03 11:15:00,10.0,10.03,9.99,10.02,988000.0,10.0,10.03,9.99,10.02,988000.0
2011-05-03 11:20:00,10.02,10.04,10.02,10.03,706000.0,10.02,10.04,10.02,10.03,706000.0
2011-05-03 11:25:00,10.03,10.03,10.0,10.0,924000.0,10.03,10.03,10.0,10.0,924000.0
2011-05-03 11:30:00,10.0,10.01,9.99,9.99,1388000.0,10.0,10.01,9.99,9.99,1388000.0
2011-05-03 11:35:00,9.99,10.0,9.97,9.99,1806000.0,9.99,10.0,9.97,9.99,1806000.0
2011-05-03 11:40:00,9.99,9.99,9.98,9.99,1138000.0,9.99,9.99,9.98,9.99,1138000.0
2011-05-03 11:45:00,9.98,9.99,9.97,9.98,498000.0,9.98,9.99,9.97,9.98,498000.0
2011-05-03 11:50:00,9.98,10.0,9.98,9.99,270000.0,9.98,10.0,9.98,9.99,270000.0
2011-05-03 11:55:00,9.99,9.99,9.98,9.98,288000.0,9.99,9.99,9.98,9.98,288000.0
2011-05-03 12:00:00,9.98,9.99,9.96,9.96,1036000.0,9.98,9.99,9.96,9.96,1036000.0
2011-05-03 12:05:00,9.97,9.97,9.96,9.97,990000.0,9.97,9.97,9.96,9.97,990000.0
2011-05-03 12:10:00,9.97,9.98,9.97,9.97,546000.0,9.97,9.98,9.97,9.97,546000.0
2011-05-03 12:15:00,9.97,9.98,9.97,9.98,686000.0,9.97,9.98,9.97,9.98,686000.0
2011-05-03 12:20:00,9.98,9.98,9.97,9.97,676000.0,9.98,9.98,9.97,9.97,676000.0
2011-05-03 12:25:00,9.97,9.97,9.94,9.94,1432000.0,9.97,9.97,9.94,9.94,1432000.0
2011-05-03 12:30:00,9.95,9.95,9.93,9.93,1192000.0,9.95,9.95,9.93,9.93,1192000.0
2011-05-03 12:35:00,9.93,9.93,9.9,9.9,1280000.0,9.93,9.93,9.9,9.9,1280000.0
2011-05-03 12:40:00,9.9,9.92,9.9,9.92,1176000.0,9.9,9.92,9.9,9.92,1176000.0
2011-05-03 12:45:00,9.92,9.92,9.9,9.91,858000.0,9.92,9.92,9.9,9.91,858000.0
2011-05-03 12:50:00,9.91,9.91,9.87,9.87,1580000.0,9.91,9.91,9.87,9.87,1580000.0
2011-05-03 12:55:00,9.87,9.87,9.83,9.84,2730000.0,9.87,9.87,9.83,9.84,2730000.0
2011-05-03 13:00:00,9.84,9.88,9.84,9.87,1938000.0,9.84,9.88,9.84,9.87,1938000.0
2011-05-03 13:05:00,9.87,9.88,9.87,9.87,1012000.0,9.87,9.88,9.87,9.87,1012000.0
2011-05-03 13:10:00,9.87,9.89,9.87,9.88,972000.0,9.87,9.89,9.87,9.88,972000.0
2011-05-03 13:15:00,9.88,9.9,9.88,9.9,936000.0,9.88,9.9,9.88,9.9,936000.0
2011-05-03 13:20:00,9.9,9.91,9.9,9.91,1086000.0,9.9,9.91,9.9,9.91,1086000.0
2011-05-03 13:25:00,9.9,9.9,9.89,9.89,1144000.0,9.9,9.9,9.89,9.89,1144000.0
2011-05-03 13:30:00,9.89,9.9,9.88,9.9,886000.0,9.89,9.9,9.88,9.9,886000.0
2011-05-03 13:35:00,9.9,9.91,9.9,9.91,534000.0,9.9,9.91,9.9,9.91,534000.0
2011-05-03 13:40:00,9.91,9.91,9.87,9.89,622000.0,9.91,9.91,9.87,9.89,622000.0
2011-05-03 13:45:00,9.89,9.89,9.87,9.89,714000.0,9.89,9.89,9.87,9.89,714000.0
2011-05-03 13:50:00,9.89,9.91,9.88,9.91,752000.0,9.89,9.91,9.88,9.91,752000.0
2011-05-03 13:55:00,9.91,9.91,9.9,9.91,462000.0,9.91,9.91,9.9,9.91,462000.0
2011-05-03 14:00:00,9.92,9.92,9.91,9.91,442000.0,9.92,9.92,9.91,9.91,442000.0
2011-05-03 14:05:00,9.91,9.91,9.88,9.9,824000.0,9.91,9.91,9.88,9.9,824000.0
2011-05-03 14:10:00,9.9,9.91,9.88,9.91,716000.0,9.9,9.91,9.88,9.91,716000.0
2011-05-03 14:15:00,9.9,9.92,9.9,9.91,1024000.0,9.9,9.92,9.9,9.91,1024000.0
2011-05-03 14:20:00,9.91,9.92,9.9,9.91,1582000.0,9.91,9.92,9.9,9.91,1582000.0
2011-05-03 14:25:00,9.91,9.93,9.9,9.92,1844000.0,9.91,9.93,9.9,9.92,1844000.0
2011-05-03 14:30:00,9.93,9.94,9.92,9.93,1064000.0,9.93,9.94,9.92,9.93,1064000.0
2011-05-03 14:35:00,9.92,9.92,9.9,9.9,1182000.0,9.92,9.92,9.9,9.9,1182000.0
2011-05-03 14:40:00,9.9,9.92,9.9,9.92,760000.0,9.9,9.92,9.9,9.92,760000.0
2011-05-03 14:45:00,9.92,9.92,9.9,9.9,716000.0,9.92,9.92,9.9,9.9,716000.0
2011-05-03 14:50:00,9.9,9.91,9.88,9.89,1390000.0,9.9,9.91,9.88,9.89,1390000.0
2011-05-03 14:55:00,9.89,9.89,9.88,9.89,642000.0,9.89,9.89,9.88,9.89,642000.0
2011-05-03 15:00:00,9.89,9.93,9.89,9.93,1038000.0,9.89,9.93,9.89,9.93,1038000.0
2011-05-03 15:05:00,9.93,9.94,9.93,9.94,1714000.0,9.93,9.94,9.93,9.94,1714000.0
2011-05-03 15:10:00,9.94,9.94,9.92,9.94,1522000.0,9.94,9.94,9.92,9.94,1522000.0
2011-05-03 15:15:00,9.94,9.94,9.92,9.92,1294000.0,9.94,9.94,9.92,9.92,1294000.0
2011-05-03 15:20:00,9.92,9.94,9.92,9.94,1548000.0,9.92,9.94,9.92,9.94,1548000.0
2011-05-03 15:25:00,9.94,9.94,9.92,9.93,1330000.0,9.94,9.94,9.92,9.93,1330000.0
2011-05-03 15:30:00,9.93,9.93,9.92,9.92,1684000.0,9.93,9.93,9.92,9.92,1684000.0
2011-05-03 15:35:00,9.92,9.92,9.89,9.89,2186000.0,9.92,9.92,9.89,9.89,2186000.0
2011-05-03 15:40:00,9.89,9.9,9.89,9.89,1166000.0,9.89,9.9,9.89,9.89,1166000.0
2011-05-03 15:45:00,9.89,9.91,9.88,9.9,1862000.0,9.89,9.91,9.88,9.9,1862000.0
2011-05-03 15:50:00,9.9,9.93,9.9,9.93,2036000.0,9.9,9.93,9.9,9.93,2036000.0
2011-05-03 15:55:00,9.93,9.94,9.92,9.93,2590000.0,9.93,9.94,9.92,9.93,2590000.0
2011-05-04 09:30:00,9.91,9.95,9.86,9.87,3346000.0,9.91,9.95,9.86,9.87,3346000.0
2011-05-04 09:35:00,9.87,9.93,9.87,9.93,1424000.0,9.87,9.93,9.87,9.93,1424000.0
2011-05-04 09:40:00,9.92,9.94,9.88,9.88,1794000.0,9.92,9.94,9.88,9.88,1794000.0
2011-05-04 09:45:00,9.89,9.97,9.88,9.96,2218000.0,9.89,9.97,9.88,9.96,2218000.0
2011-05-04 09:50:00,9.96,9.97,9.93,9.97,2004000.0,9.96,9.97,9.93,9.97,2004000.0
2011-05-04 09:55:00,9.97,9.99,9.92,9.92,2530000.0,9.97,9.99,9.92,9.92,2530000.0
2011-05-04 10:00:00,9.92,9.93,9.88,9.9,2136000.0,9.92,9.93,9.88,9.9,2136000.0
2011-05-04 10:05:00,9.9,9.91,9.88,9.88,1630000.0,9.9,9.91,9.88,9.88,1630000.0
2011-05-04 10:10:00,9.88,9.95,9.88,9.94,1994000.0,9.88,9.95,9.88,9.94,1994000.0
2011-05-04 10:15:00,9.94,9.97,9.93,9.96,1916000.0,9.94,9.97,9.93,9.96,1916000.0
2011-05-04 10:20:00,9.96,9.97,9.93,9.93,1318000.0,9.96,9.97,9.93,9.93,1318000.0
2011-05-04 10:25:00,9.93,9.97,9.92,9.92,1178000.0,9.93,9.97,9.92,9.92,1178000.0
2011-05-04 10:30:00,9.92,9.93,9.9,9.91,1126000.0,9.92,9.93,9.9,9.91,1126000.0
2011-05-04 10:35:00,9.91,9.92,9.89,9.9,1486000.0,9.91,9.92,9.89,9.9,1486000.0
2011-05-04 10:40:00,9.9,9.91,9.89,9.9,1824000.0,9.9,9.91,9.89,9.9,1824000.0
2011-05-04 10:45:00,9.9,9.91,9.87,9.88,1646000.0,9.9,9.91,9.87,9.88,1646000.0
2011-05-04 10:50:00,9.87,9.88,9.86,9.87,1170000.0,9.87,9.88,9.86,9.87,1170000.0
2011-05-04 10:55:00,9.87,9.9,9.87,9.87,1164000.0,9.87,9.9,9.87,9.87,1164000.0
2011-05-04 11:00:00,9.87,9.87,9.83,9.83,1392000.0,9.87,9.87,9.83,9.83,1392000.0
2011-05-04 11:05:00,9.84,9.84,9.82,9.83,1960000.0,9.84,9.84,9.82,9.83,1960000.0
2011-05-04 11:10:00,9.83,9.84,9.82,9.83,1004000.0,9.83,9.84,9.82,9.83,1004000.0
2011-05-04 11:15:00,9.83,9.83,9.77,9.78,2492000.0,9.83,9.83,9.77,9.78,2492000.0
2011-05-04 11:20:00,9.78,9.8,9.77,9.8,1148000.0,9.78,9.8,9.77,9.8,1148000.0
2011-05-04 11:25:00,9.79,9.82,9.79,9.82,1100000.0,9.79,9.82,9.79,9.82,1100000.0
2011-05-04 11:30:00,9.82,9.83,9.81,9.82,462000.0,9.82,9.83,9.81,9.82,462000.0
2011-05-04 11:35:00,9.83,9.83,9.81,9.82,488000.0,9.83,9.83,9.81,9.82,488000.0
2011-05-04 11:40:00,9.82,9.82,9.8,9.82,484000.0,9.82,9.82,9.8,9.82,484000.0
2011-05-04 11:45:00,9.82,9.83,9.81,9.82,502000.0,9.82,9.83,9.81,9.82,502000.0
2011-05-04 11:50:00,9.82,9.83,9.82,9.82,328000.0,9.82,9.83,9.82,9.82,328000.0
2011-05-04 11:55:00,9.82,9.83,9.8,9.83,682000.0,9.82,9.83,9.8,9.83,682000.0
2011-05-04 12:00:00,9.83,9.87,9.83,9.86,1524000.0,9.83,9.87,9.83,9.86,1524000.0
2011-05-04 12:05:00,9.86,9.88,9.85,9.88,978000.0,9.86,9.88,9.85,9.88,978000.0
2011-05-04 12:10:00,9.88,9.91,9.87,9.9,1868000.0,9.88,9.91,9.87,9.9,1868000.0
2011-05-04 12:15:00,9.9,9.9,9.88,9.89,1126000.0,9.9,9.9,9.88,9.89,1126000.0
2011-05-04 12:20:00,9.89,9.89,9.84,9.84,1362000.0,9.89,9.89,9.84,9.84,1362000.0
2011-05-04 12:25:00,9.84,9.86,9.84,9.85,924000.0,9.84,9.86,9.84,9.85,924000.0
2011-05-04 12:30:00,9.86,9.87,9.85,9.86,796000.0,9.86,9.87,9.85,9.86,796000.0
2011-05-04 12:35:00,9.86,9.86,9.84,9.84,1274000.0,9.86,9.86,9.84,9.84,1274000.0
2011-05-04 12:40:00,9.85,9.85,9.83,9.83,912000.0,9.85,9.85,9.83,9.83,912000.0
2011-05-04 12:45:00,9.83,9.86,9.83,9.85,1116000.0,9.83,9.86,9.83,9.85,1116000.0
2011-05-04 12:50:00,9.85,9.86,9.82,9.84,1028000.0,9.85,9.86,9.82,9.84,1028000.0
2011-05-04 12:55:00,9.84,9.85,9.83,9.85,510000.0,9.84,9.85,9.83,9.85,510000.0
2011-05-04 13:00:00,9.84,9.86,9.83,9.85,960000.0,9.84,9.86,9.83,9.85,960000.0
2011-05-04 13:05:00,9.86,9.86,9.84,9.84,886000.0,9.86,9.86,9.84,9.84,886000.0
2011-05-04 13:10:00,9.84,9.86,9.84,9.86,1430000.0,9.84,9.86,9.84,9.86,1430000.0
2011-05-04 13:15:00,9.86,9.86,9.85,9.86,1400000.0,9.86,9.86,9.85,9.86,1400000.0
2011-05-04 13:20:00,9.85,9.87,9.85,9.86,1314000.0,9.85,9.87,9.85,9.86,1314000.0
2011-05-04 13:25:00,9.86,9.88,9.86,9.88,1316000.0,9.86,9.88,9.86,9.88,1316000.0
2011-05-04 13:30:00,9.88,9.9,9.88,9.9,490000.0,9.88,9.9,9.88,9.9,490000.0
2011-05-04 13:35:00,9.9,9.93,9.89,9.92,1784000.0,9.9,9.93,9.89,9.92,1784000.0
2011-05-04 13:40:00,9.92,9.93,9.91,9.93,1310000.0,9.92,9.93,9.91,9.93,1310000.0
2011-05-04 13:45:00,9.92,9.95,9.92,9.94,1542000.0,9.92,9.95,9.92,9.94,1542000.0
2011-05-04 13:50:00,9.94,9.95,9.92,9.95,920000.0,9.94,9.95,9.92,9.95,920000.0
2011-05-04 13:55:00,9.95,9.97,9.94,9.96,1676000.0,9.95,9.97,9.94,9.96,1676000.0
2011-05-04 14:00:00,9.96,9.96,9.94,9.94,836000.0,9.96,9.96,9.94,9.94,836000.0
2011-05-04 14:05:00,9.94,9.94,9.93,9.93,832000.0,9.94,9.94,9.93,9.93,832000.0
2011-05-04 14:10:00,9.93,9.93,9.9,9.93,964000.0,9.93,9.93,9.9,9.93,964000.0
2011-05-04 14:15:00,9.93,9.98,9.93,9.98,1402000.0,9.93,9.98,9.93,9.98,1402000.0
2011-05-04 14:20:00,9.98,10.0,9.98,9.98,2034000.0,9.98,10.0,9.98,9.98,2034000.0
2011-05-04 14:25:00,9.98,10.01,9.98,10.01,1866000.0,9.98,10.01,9.98,10.01,1866000.0
2011-05-04 14:30:00,10.0,10.04,10.0,10.03,3202000.0,10.0,10.04,10.0,10.03,3202000.0
2011-05-04 14:35:00,10.04,10.05,10.02,10.04,1486000.0,10.04,10.05,10.02,10.04,1486000.0
2011-05-04 14:40:00,10.04,10.07,10.04,10.07,2330000.0,10.04,10.07,10.04,10.07,2330000.0
2011-05-04 14:45:00,10.07,10.07,10.05,10.06,2028000.0,10.07,10.07,10.05,10.06,2028000.0
2011-05-04 14:50:00,10.06,10.09,10.05,10.09,2494000.0,10.06,10.09,10.05,10.09,2494000.0
2011-05-04 14:55:00,10.09,10.09,10.05,10.05,2450000.0,10.09,10.09,10.05,10.05,2450000.0
2011-05-04 15:00:00,10.06,10.08,10.03,10.03,2260000.0,10.06,10.08,10.03,10.03,2260000.0
2011-05-04 15:05:00,10.03,10.06,10.03,10.04,1264000.0,10.03,10.06,10.03,10.04,1264000.0
2011-05-04 15:10:00,10.04,10.06,10.04,10.04,1340000.0,10.04,10.06,10.04,10.04,1340000.0
2011-05-04 15:15:00,10.04,10.05,10.02,10.05,1892000.0,10.04,10.05,10.02,10.05,1892000.0
2011-05-04 15:20:00,10.05,10.07,10.05,10.06,1524000.0,10.05,10.07,10.05,10.06,1524000.0
2011-05-04 15:25:00,10.06,10.09,10.05,10.08,2206000.0,10.06,10.09,10.05,10.08,2206000.0
2011-05-04 15:30:00,10.08,10.08,10.05,10.05,1560000.0,10.08,10.08,10.05,10.05,1560000.0
2011-05-04 15:35:00,10.04,10.07,10.04,10.07,2368000.0,10.04,10.07,10.04,10.07,2368000.0
2011-05-04 15:40:00,10.07,10.08,10.04,10.04,2944000.0,10.07,10.08,10.04,10.04,2944000.0
2011-05-04 15:45:00,10.05,10.06,10.03,10.03,2552000.0,10.05,10.06,10.03,10.03,2552000.0
2011-05-04 15:50:00,10.04,10.04,10.0,10.01,3430000.0,10.04,10.04,10.0,10.01,3430000.0
2011-05-04 15:55:00,10.01,10.02,9.99,9.99,5114000.0,10.01,10.02,9.99,9.99,5114000.0
2011-05-05 09:30:00,9.92,9.98,9.92,9.98,2852000.0,9.92,9.98,9.92,9.98,2852000.0
2011-05-05 09:35:00,9.98,10.05,9.97,10.02,3892000.0,9.98,10.05,9.97,10.02,3892000.0
2011-05-05 09:40:00,10.02,10.04,9.98,9.99,2382000.0,10.02,10.04,9.98,9.99,2382000.0
2011-05-05 09:45:00,9.99,10.02,9.93,9.97,2772000.0,9.99,10.02,9.93,9.97,2772000.0
2011-05-05 09:50:00,9.97,10.02,9.96,10.01,2068000.0,9.97,10.02,9.96,10.01,2068000.0
2011-05-05 09:55:00,10.01,10.01,9.97,10.0,1252000.0,10.01,10.01,9.97,10.0,1252000.0
2011-05-05 10:00:00,10.0,10.04,10.0,10.01,1468000.0,10.0,10.04,10.0,10.01,1468000.0
2011-05-05 10:05:00,10.01,10.03,9.97,9.98,1934000.0,10.01,10.03,9.97,9.98,1934000.0
2011-05-05 10:10:00,9.98,10.0,9.97,9.97,928000.0,9.98,10.0,9.97,9.97,928000.0
2011-05-05 10:15:00,9.97,9.98,9.93,9.96,1170000.0,9.97,9.98,9.93,9.96,1170000.0
2011-05-05 10:20:00,9.95,9.97,9.93,9.94,1160000.0,9.95,9.97,9.93,9.94,1160000.0
2011-05-05 10:25:00,9.95,9.96,9.93,9.94,440000.0,9.95,9.96,9.93,9.94,440000.0
2011-05-05 10:30:00,9.94,9.94,9.91,9.94,1310000.0,9.94,9.94,9.91,9.94,1310000.0
2011-05-05 10:35:00,9.94,9.97,9.94,9.95,1002000.0,9.94,9.97,9.94,9.95,1002000.0
2011-05-05 10:40:00,9.96,9.97,9.93,9.94,928000.0,9.96,9.97,9.93,9.94,928000.0
2011-05-05 10:45:00,9.94,9.95,9.93,9.94,298000.0,9.94,9.95,9.93,9.94,298000.0
2011-05-05 10:50:00,9.94,9.94,9.92,9.92,1050000.0,9.94,9.94,9.92,9.92,1050000.0
2011-05-05 10:55:00,9.92,9.95,9.9,9.94,766000.0,9.92,9.95,9.9,9.94,766000.0
2011-05-05 11:00:00,9.94,9.95,9.93,9.93,376000.0,9.94,9.95,9.93,9.93,376000.0
2011-05-05 11:05:00,9.93,9.94,9.91,9.92,566000.0,9.93,9.94,9.91,9.92,566000.0
2011-05-05 11:10:00,9.91,9.92,9.9,9.92,802000.0,9.91,9.92,9.9,9.92,802000.0
2011-05-05 11:15:00,9.91,9.93,9.9,9.92,936000.0,9.91,9.93,9.9,9.92,936000.0
2011-05-05 11:20:00,9.93,9.94,9.92,9.94,652000.0,9.93,9.94,9.92,9.94,652000.0
2011-05-05 11:25:00,9.94,9.97,9.94,9.96,672000.0,9.94,9.97,9.94,9.96,672000.0
2011-05-05 11:30:00,9.96,9.97,9.95,9.97,756000.0,9.96,9.97,9.95,9.97,756000.0
2011-05-05 11:35:00,9.97,10.0,9.97,9.99,1726000.0,9.97,10.0,9.97,9.99,1726000.0
2011-05-05 11:40:00,9.99,10.0,9.98,9.99,714000.0,9.99,10.0,9.98,9.99,714000.0
2011-05-05 11:45:00,10.0,10.03,10.0,10.02,1830000.0,10.0,10.03,10.0,10.02,1830000.0
2011-05-05 11:50:00,10.02,10.04,10.02,10.04,1478000.0,10.02,10.04,10.02,10.04,1478000.0
2011-05-05 11:55:00,10.04,10.04,10.02,10.02,604000.0,10.04,10.04,10.02,10.02,604000.0
2011-05-05 12:00:00,10.02,10.05,10.02,10.04,1666000.0,10.02,10.05,10.02,10.04,1666000.0
2011-05-05 12:05:00,10.04,10.04,10.02,10.02,1260000.0,10.04,10.04,10.02,10.02,1260000.0
2011-05-05 12:10:00,10.02,10.02,10.0,10.01,1006000.0,10.02,10.02,10.0,10.01,1006000.0
2011-05-05 12:15:00,10.01,10.02,9.99,10.0,846000.0,10.01,10.02,9.99,10.0,846000.0
2011-05-05 12:20:00,10.0,10.0,10.0,10.0,468000.0,10.0,10.0,10.0,10.0,468000.0
2011-05-05 12:25:00,10.0,10.01,9.99,10.0,772000.0,10.0,10.01,9.99,10.0,772000.0
2011-05-05 12:30:00,10.0,10.0,9.97,9.98,1004000.0,10.0,10.0,9.97,9.98,1004000.0
2011-05-05 12:35:00,9.98,9.98,9.94,9.95,1354000.0,9.98,9.98,9.94,9.95,1354000.0
2011-05-05 12:40:00,9.95,9.97,9.95,9.96,546000.0,9.95,9.97,9.95,9.96,546000.0
2011-05-05 12:45:00,9.96,9.98,9.96,9.97,404000.0,9.96,9.98,9.96,9.97,404000.0
2011-05-05 12:50:00,9.96,9.97,9.96,9.96,308000.0,9.96,9.97,9.96,9.96,308000.0
2011-05-05 12:55:00,9.96,9.97,9.95,9.97,574000.0,9.96,9.97,9.95,9.97,574000.0
2011-05-05 13:00:00,9.97,9.97,9.96,9.97,146000.0,9.97,9.97,9.96,9.97,146000.0
2011-05-05 13:05:00,9.97,9.98,9.95,9.95,588000.0,9.97,9.98,9.95,9.95,588000.0
2011-05-05 13:10:00,9.96,9.97,9.95,9.97,336000.0,9.96,9.97,9.95,9.97,336000.0
2011-05-05 13:15:00,9.97,9.98,9.96,9.96,406000.0,9.97,9.98,9.96,9.96,406000.0
2011-05-05 13:20:00,9.96,9.96,9.95,9.95,246000.0,9.96,9.96,9.95,9.95,246000.0
2011-05-05 13:25:00,9.95,9.96,9.95,9.96,192000.0,9.95,9.96,9.95,9.96,192000.0
2011-05-05 13:30:00,9.96,9.96,9.94,9.94,718000.0,9.96,9.96,9.94,9.94,718000.0
2011-05-05 13:35:00,9.94,9.94,9.92,9.93,758000.0,9.94,9.94,9.92,9.93,758000.0
2011-05-05 13:40:00,9.93,9.93,9.89,9.91,1526000.0,9.93,9.93,9.89,9.91,1526000.0
2011-05-05 13:45:00,9.91,9.92,9.9,9.92,508000.0,9.91,9.92,9.9,9.92,508000.0
2011-05-05 13:50:00,9.92,9.92,9.91,9.91,648000.0,9.92,9.92,9.91,9.91,648000.0
2011-05-05 13:55:00,9.92,9.94,9.91,9.93,880000.0,9.92,9.94,9.91,9.93,880000.0
2011-05-05 14:00:00,9.94,9.94,9.91,9.91,476000.0,9.94,9.94,9.91,9.91,476000.0
2011-05-05 14:05:00,9.91,9.93,9.91,9.92,384000.0,9.91,9.93,9.91,9.92,384000.0
2011-05-05 14:10:00,9.92,9.92,9.9,9.92,486000.0,9.92,9.92,9.9,9.92,486000.0
2011-05-05 14:15:00,9.92,9.93,9.91,9.93,384000.0,9.92,9.93,9.91,9.93,384000.0
2011-05-05 14:20:00,9.93,9.97,9.92,9.96,872000.0,9.93,9.97,9.92,9.96,872000.0
2011-05-05 14:25:00,9.96,9.96,9.95,9.96,324000.0,9.96,9.96,9.95,9.96,324000.0
2011-05-05 14:30:00,9.96,9.97,9.96,9.97,424000.0,9.96,9.97,9.96,9.97,424000.0
2011-05-05 14:35:00,9.97,9.97,9.96,9.96,778000.0,9.97,9.97,9.96,9.96,778000.0
2011-05-05 14:40:00,9.96,9.96,9.95,9.95,552000.0,9.96,9.96,9.95,9.95,552000.0
2011-05-05 14:45:00,9.95,9.95,9.91,9.92,994000.0,9.95,9.95,9.91,9.92,994000.0
2011-05-05 14:50:00,9.92,9.92,9.9,9.9,854000.0,9.92,9.92,9.9,9.9,854000.0
2011-05-05 14:55:00,9.9,9.92,9.88,9.88,1380000.0,9.9,9.92,9.88,9.88,1380000.0
2011-05-05 15:00:00,9.88,9.89,9.87,9.88,1352000.0,9.88,9.89,9.87,9.88,1352000.0
2011-05-05 15:05:00,9.88,9.88,9.86,9.86,1170000.0,9.88,9.88,9.86,9.86,1170000.0
2011-05-05 15:10:00,9.86,9.87,9.83,9.86,2872000.0,9.86,9.87,9.83,9.86,2872000.0
2011-05-05 15:15:00,9.85,9.88,9.85,9.86,1324000.0,9.85,9.88,9.85,9.86,1324000.0
2011-05-05 15:20:00,9.86,9.87,9.81,9.82,2530000.0,9.86,9.87,9.81,9.82,2530000.0
2011-05-05 15:25:00,9.82,9.86,9.81,9.83,1744000.0,9.82,9.86,9.81,9.83,1744000.0
2011-05-05 15:30:00,9.82,9.87,9.82,9.86,1448000.0,9.82,9.87,9.82,9.86,1448000.0
2011-05-05 15:35:00,9.87,9.9,9.86,9.89,1710000.0,9.87,9.9,9.86,9.89,1710000.0
2011-05-05 15:40:00,9.89,9.89,9.84,9.89,1276000.0,9.89,9.89,9.84,9.89,1276000.0
2011-05-05 15:45:00,9.89,9.89,9.84,9.85,2426000.0,9.89,9.89,9.84,9.85,2426000.0
2011-05-05 15:50:00,9.85,9.86,9.83,9.84,1962000.0,9.85,9.86,9.83,9.84,1962000.0
2011-05-05 15:55:00,9.85,9.86,9.84,9.86,2352000.0,9.85,9.86,9.84,9.86,2352000.0
2011-05-06 09:30:00,9.96,9.97,9.91,9.97,3466000.0,9.96,9.97,9.91,9.97,3466000.0
2011-05-06 09:35:00,9.96,9.98,9.95,9.97,1664000.0,9.96,9.98,9.95,9.97,1664000.0
2011-05-06 09:40:00,9.96,9.97,9.89,9.89,1768000.0,9.96,9.97,9.89,9.89,1768000.0
2011-05-06 09:45:00,9.89,9.91,9.85,9.86,1516000.0,9.89,9.91,9.85,9.86,1516000.0
2011-05-06 09:50:00,9.86,9.88,9.83,9.85,3278000.0,9.86,9.88,9.83,9.85,3278000.0
2011-05-06 09:55:00,9.84,9.87,9.84,9.86,1726000.0,9.84,9.87,9.84,9.86,1726000.0
2011-05-06 10:00:00,9.86,9.87,9.84,9.85,1038000.0,9.86,9.87,9.84,9.85,1038000.0
2011-05-06 10:05:00,9.85,9.88,9.84,9.88,1646000.0,9.85,9.88,9.84,9.88,1646000.0
2011-05-06 10:10:00,9.88,9.92,9.87,9.92,2168000.0,9.88,9.92,9.87,9.92,2168000.0
2011-05-06 10:15:00,9.92,9.93,9.91,9.91,1712000.0,9.92,9.93,9.91,9.91,1712000.0
2011-05-06 10:20:00,9.91,9.94,9.91,9.91,1222000.0,9.91,9.94,9.91,9.91,1222000.0
2011-05-06 10:25:00,9.91,9.91,9.88,9.88,1136000.0,9.91,9.91,9.88,9.88,1136000.0
2011-05-06 10:30:00,9.89,9.89,9.87,9.87,1358000.0,9.89,9.89,9.87,9.87,1358000.0
2011-05-06 10:35:00,9.87,9.89,9.87,9.88,792000.0,9.87,9.89,9.87,9.88,792000.0
2011-05-06 10:40:00,9.88,9.88,9.87,9.88,976000.0,9.88,9.88,9.87,9.88,976000.0
2011-05-06 10:45:00,9.88,9.9,9.87,9.89,914000.0,9.88,9.9,9.87,9.89,914000.0
2011-05-06 10:50:00,9.89,9.89,9.87,9.88,504000.0,9.89,9.89,9.87,9.88,504000.0
2011-05-06 10:55:00,9.88,9.9,9.88,9.9,1080000.0,9.88,9.9,9.88,9.9,1080000.0
2011-05-06 11:00:00,9.91,9.93,9.9,9.93,908000.0,9.91,9.93,9.9,9.93,908000.0
2011-05-06 11:05:00,9.93,9.94,9.92,9.93,1032000.0,9.93,9.94,9.92,9.93,1032000.0
2011-05-06 11:10:00,9.93,9.94,9.92,9.93,412000.0,9.93,9.94,9.92,9.93,412000.0
2011-05-06 11:15:00,9.93,9.96,9.92,9.96,980000.0,9.93,9.96,9.92,9.96,980000.0
2011-05-06 11:20:00,9.96,9.97,9.95,9.96,1176000.0,9.96,9.97,9.95,9.96,1176000.0
2011-05-06 11:25:00,9.96,9.96,9.94,9.95,528000.0,9.96,9.96,9.94,9.95,528000.0
2011-05-06 11:30:00,9.96,9.97,9.95,9.96,546000.0,9.96,9.97,9.95,9.96,546000.0
2011-05-06 11:35:00,9.96,9.96,9.94,9.95,458000.0,9.96,9.96,9.94,9.95,458000.0
2011-05-06 11:40:00,9.95,9.96,9.95,9.96,510000.0,9.95,9.96,9.95,9.96,510000.0
2011-05-06 11:45:00,9.96,9.97,9.95,9.97,556000.0,9.96,9.97,9.95,9.97,556000.0
2011-05-06 11:50:00,9.97,9.97,9.95,9.96,524000.0,9.97,9.97,9.95,9.96,524000.0
2011-05-06 11:55:00,9.96,9.96,9.95,9.96,914000.0,9.96,9.96,9.95,9.96,914000.0
2011-05-06 12:00:00,9.95,9.97,9.95,9.95,584000.0,9.95,9.97,9.95,9.95,584000.0
2011-05-06 12:05:00,9.95,9.95,9.94,9.95,954000.0,9.95,9.95,9.94,9.95,954000.0
2011-05-06 12:10:00,9.94,9.96,9.93,9.94,972000.0,9.94,9.96,9.93,9.94,972000.0
2011-05-06 12:15:00,9.94,9.96,9.93,9.95,1368000.0,9.94,9.96,9.93,9.95,1368000.0
2011-05-06 12:20:00,9.95,9.97,9.95,9.97,1216000.0,9.95,9.97,9.95,9.97,1216000.0
2011-05-06 12:25:00,9.97,9.98,9.95,9.95,1298000.0,9.97,9.98,9.95,9.95,1298000.0
2011-05-06 12:30:00,9.95,9.97,9.95,9.96,1162000.0,9.95,9.97,9.95,9.96,1162000.0
2011-05-06 12:35:00,9.96,9.97,9.94,9.94,1098000.0,9.96,9.97,9.94,9.94,1098000.0
2011-05-06 12:40:00,9.94,9.94,9.9,9.91,1010000.0,9.94,9.94,9.9,9.91,1010000.0
2011-05-06 12:45:00,9.91,9.91,9.89,9.89,956000.0,9.91,9.91,9.89,9.89,956000.0
2011-05-06 12:50:00,9.89,9.92,9.89,9.91,836000.0,9.89,9.92,9.89,9.91,836000.0
2011-05-06 12:55:00,9.91,9.92,9.89,9.92,886000.0,9.91,9.92,9.89,9.92,886000.0
2011-05-06 13:00:00,9.92,9.93,9.91,9.93,744000.0,9.92,9.93,9.91,9.93,744000.0
2011-05-06 13:05:00,9.93,9.94,9.92,9.94,640000.0,9.93,9.94,9.92,9.94,640000.0
2011-05-06 13:10:00,9.94,9.94,9.91,9.91,482000.0,9.94,9.94,9.91,9.91,482000.0
2011-05-06 13:15:00,9.91,9.91,9.88,9.89,950000.0,9.91,9.91,9.88,9.89,950000.0
2011-05-06 13:20:00,9.88,9.9,9.88,9.89,542000.0,9.88,9.9,9.88,9.89,542000.0
2011-05-06 13:25:00,9.89,9.9,9.88,9.9,488000.0,9.89,9.9,9.88,9.9,488000.0
2011-05-06 13:30:00,9.9,9.93,9.9,9.92,870000.0,9.9,9.93,9.9,9.92,870000.0
2011-05-06 13:35:00,9.92,9.92,9.9,9.91,298000.0,9.92,9.92,9.9,9.91,298000.0
2011-05-06 13:40:00,9.91,9.92,9.89,9.89,256000.0,9.91,9.92,9.89,9.89,256000.0
2011-05-06 13:45:00,9.89,9.89,9.88,9.88,424000.0,9.89,9.89,9.88,9.88,424000.0
2011-05-06 13:50:00,9.88,9.9,9.88,9.9,658000.0,9.88,9.9,9.88,9.9,658000.0
2011-05-06 13:55:00,9.9,9.9,9.88,9.89,750000.0,9.9,9.9,9.88,9.89,750000.0
2011-05-06 14:00:00,9.89,9.9,9.88,9.89,388000.0,9.89,9.9,9.88,9.89,388000.0
2011-05-06 14:05:00,9.89,9.9,9.89,9.9,208000.0,9.89,9.9,9.89,9.9,208000.0
2011-05-06 14:10:00,9.9,9.93,9.9,9.9,854000.0,9.9,9.93,9.9,9.9,854000.0
2011-05-06 14:15:00,9.9,9.91,9.89,9.9,268000.0,9.9,9.91,9.89,9.9,268000.0
2011-05-06 14:20:00,9.9,9.91,9.88,9.88,388000.0,9.9,9.91,9.88,9.88,388000.0
2011-05-06 14:25:00,9.88,9.89,9.86,9.87,812000.0,9.88,9.89,9.86,9.87,812000.0
2011-05-06 14:30:00,9.86,9.88,9.84,9.84,1416000.0,9.86,9.88,9.84,9.84,1416000.0
2011-05-06 14:35:00,9.84,9.85,9.83,9.85,1108000.0,9.84,9.85,9.83,9.85,1108000.0
2011-05-06 14:40:00,9.85,9.87,9.85,9.86,552000.0,9.85,9.87,9.85,9.86,552000.0
2011-05-06 14:45:00,9.86,9.87,9.84,9.86,456000.0,9.86,9.87,9.84,9.86,456000.0
2011-05-06 14:50:00,9.85,9.87,9.84,9.85,680000.0,9.85,9.87,9.84,9.85,680000.0
2011-05-06 14:55:00,9.85,9.87,9.85,9.86,280000.0,9.85,9.87,9.85,9.86,280000.0
2011-05-06 15:00:00,9.85,9.89,9.85,9.88,598000.0,9.85,9.89,9.85,9.88,598000.0
2011-05-06 15:05:00,9.87,9.89,9.87,9.89,572000.0,9.87,9.89,9.87,9.89,572000.0
2011-05-06 15:10:00,9.89,9.91,9.89,9.9,1114000.0,9.89,9.91,9.89,9.9,1114000.0
2011-05-06 15:15:00,9.9,9.92,9.9,9.91,442000.0,9.9,9.92,9.9,9.91,442000.0
2011-05-06 15:20:00,9.91,9.91,9.87,9.87,636000.0,9.91,9.91,9.87,9.87,636000.0
2011-05-06 15:25:00,9.87,9.88,9.86,9.87,566000.0,9.87,9.88,9.86,9.87,566000.0
2011-05-06 15:30:00,9.87,9.88,9.86,9.87,694000.0,9.87,9.88,9.86,9.87,694000.0
2011-05-06 15:35:00,9.87,9.89,9.86,9.87,742000.0,9.87,9.89,9.86,9.87,742000.0
2011-05-06 15:40:00,9.88,9.9,9.87,9.9,684000.0,9.88,9.9,9.87,9.9,684000.0
2011-05-06 15:45:00,9.9,9.9,9.89,9.89,830000.0,9.9,9.9,9.89,9.89,830000.0
2011-05-06 15:50:00,9.89,9.89,9.87,9.88,1624000.0,9.89,9.89,9.87,9.88,1624000.0
2011-05-06 15:55:00,9.88,9.89,9.88,9.88,2416000.0,9.88,9.89,9.88,9.88,2416000.0
2011-05-09 09:30:00,9.92,9.93,9.85,9.86,3092000.0,9.92,9.93,9.85,9.86,3092000.0
2011-05-09 09:35:00,9.86,9.91,9.84,9.91,2284000.0,9.86,9.91,9.84,9.91,2284000.0
2011-05-09 09:40:00,9.91,9.91,9.86,9.88,1282000.0,9.91,9.91,9.86,9.88,1282000.0
2011-05-09 09:45:00,9.88,9.93,9.88,9.89,2490000.0,9.88,9.93,9.88,9.89,2490000.0
2011-05-09 09:50:00,9.88,9.93,9.87,9.92,1486000.0,9.88,9.93,9.87,9.92,1486000.0
2011-05-09 09:55:00,9.92,9.97,9.92,9.95,3998000.0,9.92,9.97,9.92,9.95,3998000.0
2011-05-09 10:00:00,9.96,9.96,9.91,9.92,1434000.0,9.96,9.96,9.91,9.92,1434000.0
2011-05-09 10:05:00,9.93,9.96,9.92,9.96,866000.0,9.93,9.96,9.92,9.96,866000.0
2011-05-09 10:10:00,9.95,9.98,9.95,9.96,2834000.0,9.95,9.98,9.95,9.96,2834000.0
2011-05-09 10:15:00,9.96,9.97,9.94,9.97,1314000.0,9.96,9.97,9.94,9.97,1314000.0
2011-05-09 10:20:00,9.96,9.99,9.94,9.98,2508000.0,9.96,9.99,9.94,9.98,2508000.0
2011-05-09 10:25:00,9.98,9.99,9.95,9.97,2352000.0,9.98,9.99,9.95,9.97,2352000.0
2011-05-09 10:30:00,9.97,9.98,9.95,9.97,986000.0,9.97,9.98,9.95,9.97,986000.0
2011-05-09 10:35:00,9.97,9.98,9.96,9.98,398000.0,9.97,9.98,9.96,9.98,398000.0
2011-05-09 10:40:00,9.98,9.99,9.97,9.98,1586000.0,9.98,9.99,9.97,9.98,1586000.0
2011-05-09 10:45:00,9.98,9.98,9.97,9.98,1382000.0,9.98,9.98,9.97,9.98,1382000.0
2011-05-09 10:50:00,9.98,10.06,9.97,10.06,5106000.0,9.98,10.06,9.97,10.06,5106000.0
2011-05-09 10:55:00,10.06,10.06,10.02,10.04,4902000.0,10.06,10.06,10.02,10.04,4902000.0
2011-05-09 11:00:00,10.05,10.09,10.04,10.09,3062000.0,10.05,10.09,10.04,10.09,3062000.0
2011-05-09 11:05:00,10.09,10.11,10.07,10.1,3580000.0,10.09,10.11,10.07,10.1,3580000.0
2011-05-09 11:10:00,10.1,10.1,10.08,10.08,1596000.0,10.1,10.1,10.08,10.08,1596000.0
2011-05-09 11:15:00,10.08,10.1,10.07,10.09,1412000.0,10.08,10.1,10.07,10.09,1412000.0
2011-05-09 11:20:00,10.09,10.09,10.06,10.06,1240000.0,10.09,10.09,10.06,10.06,1240000.0
2011-05-09 11:25:00,10.06,10.07,10.01,10.03,4416000.0,10.06,10.07,10.01,10.03,4416000.0
2011-05-09 11:30:00,10.03,10.05,10.02,10.04,1884000.0,10.03,10.05,10.02,10.04,1884000.0
2011-05-09 11:35:00,10.03,10.06,10.03,10.06,800000.0,10.03,10.06,10.03,10.06,800000.0
2011-05-09 11:40:00,10.06,10.07,10.03,10.04,888000.0,10.06,10.07,10.03,10.04,888000.0
2011-05-09 11:45:00,10.04,10.07,10.04,10.07,624000.0,10.04,10.07,10.04,10.07,624000.0
2011-05-09 11:50:00,10.07,10.1,10.06,10.09,1586000.0,10.07,10.1,10.06,10.09,1586000.0
2011-05-09 11:55:00,10.09,10.1,10.08,10.09,810000.0,10.09,10.1,10.08,10.09,810000.0
2011-05-09 12:00:00,10.09,10.1,10.08,10.1,932000.0,10.09,10.1,10.08,10.1,932000.0
2011-05-09 12:05:00,10.1,10.12,10.07,10.07,2574000.0,10.1,10.12,10.07,10.07,2574000.0
2011-05-09 12:10:00,10.07,10.09,10.07,10.09,844000.0,10.07,10.09,10.07,10.09,844000.0
2011-05-09 12:15:00,10.09,10.1,10.08,10.08,856000.0,10.09,10.1,10.08,10.08,856000.0
2011-05-09 12:20:00,10.08,10.08,10.05,10.06,1108000.0,10.08,10.08,10.05,10.06,1108000.0
2011-05-09 12:25:00,10.06,10.07,10.04,10.06,936000.0,10.06,10.07,10.04,10.06,936000.0
2011-05-09 12:30:00,10.07,10.09,10.06,10.09,770000.0,10.07,10.09,10.06,10.09,770000.0
2011-05-09 12:35:00,10.09,10.1,10.08,10.08,768000.0,10.09,10.1,10.08,10.08,768000.0
2011-05-09 12:40:00,10.08,10.09,10.08,10.08,924000.0,10.08,10.09,10.08,10.08,924000.0
2011-05-09 12:45:00,10.08,10.09,10.07,10.08,1166000.0,10.08,10.09,10.07,10.08,1166000.0
2011-05-09 12:50:00,10.08,10.09,10.07,10.07,540000.0,10.08,10.09,10.07,10.07,540000.0
2011-05-09 12:55:00,10.07,10.08,10.06,10.06,462000.0,10.07,10.08,10.06,10.06,462000.0
2011-05-09 13:00:00,10.06,10.08,10.05,10.07,876000.0,10.06,10.08,10.05,10.07,876000.0
2011-05-09 13:05:00,10.07,10.08,10.05,10.07,538000.0,10.07,10.08,10.05,10.07,538000.0
2011-05-09 13:10:00,10.07,10.08,10.07,10.07,654000.0,10.07,10.08,10.07,10.07,654000.0
2011-05-09 13:15:00,10.07,10.07,10.06,10.06,1170000.0,10.07,10.07,10.06,10.06,1170000.0
2011-05-09 13:20:00,10.06,10.07,10.05,10.06,566000.0,10.06,10.07,10.05,10.06,566000.0
2011-05-09 13:25:00,10.06,10.08,10.06,10.07,582000.0,10.06,10.08,10.06,10.07,582000.0
2011-05-09 13:30:00,10.07,10.1,10.07,10.1,926000.0,10.07,10.1,10.07,10.1,926000.0
2011-05-09 13:35:00,10.1,10.1,10.09,10.1,688000.0,10.1,10.1,10.09,10.1,688000.0
2011-05-09 13:40:00,10.1,10.1,10.09,10.1,354000.0,10.1,10.1,10.09,10.1,354000.0
2011-05-09 13:45:00,10.1,10.11,10.1,10.11,1492000.0,10.1,10.11,10.1,10.11,1492000.0
2011-05-09 13:50:00,10.11,10.11,10.09,10.1,670000.0,10.11,10.11,10.09,10.1,670000.0
2011-05-09 13:55:00,10.09,10.09,10.08,10.09,648000.0,10.09,10.09,10.08,10.09,648000.0
2011-05-09 14:00:00,10.09,10.1,10.09,10.09,694000.0,10.09,10.1,10.09,10.09,694000.0
2011-05-09 14:05:00,10.09,10.1,10.09,10.09,582000.0,10.09,10.1,10.09,10.09,582000.0
2011-05-09 14:10:00,10.1,10.1,10.08,10.09,806000.0,10.1,10.1,10.08,10.09,806000.0
2011-05-09 14:15:00,10.09,10.09,10.06,10.07,1298000.0,10.09,10.09,10.06,10.07,1298000.0
2011-05-09 14:20:00,10.07,10.07,10.06,10.07,572000.0,10.07,10.07,10.06,10.07,572000.0
2011-05-09 14:25:00,10.07,10.08,10.07,10.08,544000.0,10.07,10.08,10.07,10.08,544000.0
2011-05-09 14:30:00,10.08,10.1,10.08,10.09,706000.0,10.08,10.1,10.08,10.09,706000.0
2011-05-09 14:35:00,10.1,10.1,10.08,10.09,816000.0,10.1,10.1,10.08,10.09,816000.0
2011-05-09 14:40:00,10.09,10.09,10.06,10.06,1006000.0,10.09,10.09,10.06,10.06,1006000.0
2011-05-09 14:45:00,10.06,10.07,10.05,10.05,1324000.0,10.06,10.07,10.05,10.05,1324000.0
2011-05-09 14:50:00,10.05,10.07,10.05,10.06,654000.0,10.05,10.07,10.05,10.06,654000.0
2011-05-09 14:55:00,10.05,10.07,10.05,10.06,478000.0,10.05,10.07,10.05,10.06,478000.0
2011-05-09 15:00:00,10.06,10.07,10.06,10.06,942000.0,10.06,10.07,10.06,10.06,942000.0
2011-05-09 15:05:00,10.06,10.06,10.05,10.06,572000.0,10.06,10.06,10.05,10.06,572000.0
2011-05-09 15:10:00,10.06,10.07,10.04,10.04,1380000.0,10.06,10.07,10.04,10.04,1380000.0
2011-05-09 15:15:00,10.05,10.07,10.03,10.06,1150000.0,10.05,10.07,10.03,10.06,1150000.0
2011-05-09 15:20:00,10.06,10.08,10.06,10.08,752000.0,10.06,10.08,10.06,10.08,752000.0
2011-05-09 15:25:00,10.07,10.08,10.06,10.06,952000.0,10.07,10.08,10.06,10.06,952000.0
2011-05-09 15:30:00,10.06,10.06,10.05,10.05,1344000.0,10.06,10.06,10.05,10.05,1344000.0
2011-05-09 15:35:00,10.05,10.07,10.05,10.06,1136000.0,10.05,10.07,10.05,10.06,1136000.0
2011-05-09 15:40:00,10.06,10.07,10.05,10.05,1426000.0,10.06,10.07,10.05,10.05,1426000.0
2011-05-09 15:45:00,10.05,10.07,10.05,10.06,1628000.0,10.05,10.07,10.05,10.06,1628000.0
2011-05-09 15:50:00,10.06,10.07,10.05,10.05,2478000.0,10.06,10.07,10.05,10.05,2478000.0
2011-05-09 15:55:00,10.05,10.06,10.04,10.04,4502000.0,10.05,10.06,10.04,10.04,4502000.0
2011-05-10 09:30:00,10.1,10.22,10.08,10.19,7854000.0,10.1,10.22,10.08,10.19,7854000.0
2011-05-10 09:35:00,10.19,10.24,10.18,10.22,5440000.0,10.19,10.24,10.18,10.22,5440000.0
2011-05-10 09:40:00,10.22,10.24,10.22,10.24,3884000.0,10.22,10.24,10.22,10.24,3884000.0
2011-05-10 09:45:00,10.24,10.25,10.22,10.23,3934000.0,10.24,10.25,10.22,10.23,3934000.0
2011-05-10 09:50:00,10.23,10.23,10.21,10.23,3586000.0,10.23,10.23,10.21,10.23,3586000.0
2011-05-10 09:55:00,10.23,10.26,10.23,10.25,4024000.0,10.23,10.26,10.23,10.25,4024000.0
2011-05-10 10:00:00,10.25,10.26,10.21,10.23,2990000.0,10.25,10.26,10.21,10.23,2990000.0
2011-05-10 10:05:00,10.23,10.23,10.22,10.23,1420000.0,10.23,10.23,10.22,10.23,1420000.0
2011-05-10 10:10:00,10.23,10.24,10.22,10.24,1382000.0,10.23,10.24,10.22,10.24,1382000.0
2011-05-10 10:15:00,10.24,10.24,10.2,10.21,1654000.0,10.24,10.24,10.2,10.21,1654000.0
2011-05-10 10:20:00,10.21,10.22,10.18,10.19,2986000.0,10.21,10.22,10.18,10.19,2986000.0
2011-05-10 10:25:00,10.19,10.2,10.18,10.2,2140000.0,10.19,10.2,10.18,10.2,2140000.0
2011-05-10 10:30:00,10.2,10.22,10.2,10.22,2580000.0,10.2,10.22,10.2,10.22,2580000.0
2011-05-10 10:35:00,10.22,10.23,10.21,10.21,1740000.0,10.22,10.23,10.21,10.21,1740000.0
2011-05-10 10:40:00,10.21,10.21,10.19,10.2,1100000.0,10.21,10.21,10.19,10.2,1100000.0
2011-05-10 10:45:00,10.2,10.2,10.19,10.2,1216000.0,10.2,10.2,10.19,10.2,1216000.0
2011-05-10 10:50:00,10.2,10.2,10.18,10.18,1234000.0,10.2,10.2,10.18,10.18,1234000.0
2011-05-10 10:55:00,10.18,10.2,10.18,10.2,1004000.0,10.18,10.2,10.18,10.2,1004000.0
2011-05-10 11:00:00,10.2,10.22,10.2,10.21,1088000.0,10.2,10.22,10.2,10.21,1088000.0
2011-05-10 11:05:00,10.2,10.21,10.19,10.19,924000.0,10.2,10.21,10.19,10.19,924000.0
2011-05-10 11:10:00,10.19,10.19,10.17,10.17,1416000.0,10.19,10.19,10.17,10.17,1416000.0
2011-05-10 11:15:00,10.17,10.19,10.15,10.15,1430000.0,10.17,10.19,10.15,10.15,1430000.0
2011-05-10 11:20:00,10.15,10.17,10.13,10.15,3146000.0,10.15,10.17,10.13,10.15,3146000.0
2011-05-10 11:25:00,10.15,10.16,10.15,10.16,918000.0,10.15,10.16,10.15,10.16,918000.0
2011-05-10 11:30:00,10.15,10.16,10.14,10.14,1014000.0,10.15,10.16,10.14,10.14,1014000.0
2011-05-10 11:35:00,10.14,10.14,10.12,10.13,1696000.0,10.14,10.14,10.12,10.13,1696000.0
2011-05-10 11:40:00,10.13,10.16,10.12,10.15,1524000.0,10.13,10.16,10.12,10.15,1524000.0
2011-05-10 11:45:00,10.15,10.15,10.13,10.15,554000.0,10.15,10.15,10.13,10.15,554000.0
2011-05-10 11:50:00,10.15,10.17,10.14,10.17,990000.0,10.15,10.17,10.14,10.17,990000.0
2011-05-10 11:55:00,10.17,10.19,10.17,10.18,852000.0,10.17,10.19,10.17,10.18,852000.0
2011-05-10 12:00:00,10.18,10.18,10.17,10.18,692000.0,10.18,10.18,10.17,10.18,692000.0
2011-05-10 12:05:00,10.18,10.18,10.17,10.18,956000.0,10.18,10.18,10.17,10.18,956000.0
2011-05-10 12:10:00,10.18,10.18,10.16,10.16,740000.0,10.18,10.18,10.16,10.16,740000.0
2011-05-10 12:15:00,10.16,10.17,10.16,10.17,494000.0,10.16,10.17,10.16,10.17,494000.0
2011-05-10 12:20:00,10.17,10.18,10.17,10.17,444000.0,10.17,10.18,10.17,10.17,444000.0
2011-05-10 12:25:00,10.17,10.17,10.15,10.16,334000.0,10.17,10.17,10.15,10.16,334000.0
2011-05-10 12:30:00,10.17,10.17,10.15,10.16,440000.0,10.17,10.17,10.15,10.16,440000.0
2011-05-10 12:35:00,10.16,10.17,10.16,10.16,336000.0,10.16,10.17,10.16,10.16,336000.0
2011-05-10 12:40:00,10.16,10.17,10.16,10.16,602000.0,10.16,10.17,10.16,10.16,602000.0
2011-05-10 12:45:00,10.16,10.18,10.16,10.17,1038000.0,10.16,10.18,10.16,10.17,1038000.0
2011-05-10 12:50:00,10.17,10.18,10.17,10.17,868000.0,10.17,10.18,10.17,10.17,868000.0
2011-05-10 12:55:00,10.17,10.18,10.17,10.17,326000.0,10.17,10.18,10.17,10.17,326000.0
2011-05-10 13:00:00,10.17,10.18,10.16,10.17,996000.0,10.17,10.18,10.16,10.17,996000.0
2011-05-10 13:05:00,10.17,10.18,10.16,10.17,562000.0,10.17,10.18,10.16,10.17,562000.0
2011-05-10 13:10:00,10.17,10.17,10.16,10.17,830000.0,10.17,10.17,10.16,10.17,830000.0
2011-05-10 13:15:00,10.17,10.22,10.17,10.22,1712000.0,10.17,10.22,10.17,10.22,1712000.0
2011-05-10 13:20:00,10.22,10.22,10.2,10.21,1146000.0,10.22,10.22,10.2,10.21,1146000.0
2011-05-10 13:25:00,10.21,10.23,10.21,10.21,1450000.0,10.21,10.23,10.21,10.21,1450000.0
2011-05-10 13:30:00,10.21,10.22,10.2,10.21,2018000.0,10.21,10.22,10.2,10.21,2018000.0
2011-05-10 13:35:00,10.21,10.21,10.19,10.2,682000.0,10.21,10.21,10.19,10.2,682000.0
2011-05-10 13:40:00,10.2,10.2,10.19,10.2,722000.0,10.2,10.2,10.19,10.2,722000.0
2011-05-10 13:45:00,10.19,10.2,10.18,10.18,608000.0,10.19,10.2,10.18,10.18,608000.0
2011-05-10 13:50:00,10.18,10.21,10.18,10.21,1388000.0,10.18,10.21,10.18,10.21,1388000.0
2011-05-10 13:55:00,10.21,10.22,10.21,10.22,720000.0,10.21,10.22,10.21,10.22,720000.0
2011-05-10 14:00:00,10.21,10.22,10.2,10.2,616000.0,10.21,10.22,10.2,10.2,616000.0
2011-05-10 14:05:00,10.2,10.21,10.2,10.2,268000.0,10.2,10.21,10.2,10.2,268000.0
2011-05-10 14:10:00,10.2,10.22,10.2,10.21,416000.0,10.2,10.22,10.2,10.21,416000.0
2011-05-10 14:15:00,10.21,10.21,10.19,10.2,624000.0,10.21,10.21,10.19,10.2,624000.0
2011-05-10 14:20:00,10.2,10.2,10.18,10.18,258000.0,10.2,10.2,10.18,10.18,258000.0
2011-05-10 14:25:00,10.18,10.21,10.18,10.21,684000.0,10.18,10.21,10.18,10.21,684000.0
2011-05-10 14:30:00,10.2,10.21,10.2,10.21,558000.0,10.2,10.21,10.2,10.21,558000.0
2011-05-10 14:35:00,10.21,10.23,10.2,10.22,936000.0,10.21,10.23,10.2,10.22,936000.0
2011-05-10 14:40:00,10.23,10.23,10.22,10.23,1520000.0,10.23,10.23,10.22,10.23,1520000.0
2011-05-10 14:45:00,10.23,10.23,10.22,10.22,804000.0,10.23,10.23,10.22,10.22,804000.0
2011-05-10 14:50:00,10.22,10.22,10.2,10.21,574000.0,10.22,10.22,10.2,10.21,574000.0
2011-05-10 14:55:00,10.21,10.24,10.21,10.23,774000.0,10.21,10.24,10.21,10.23,774000.0
2011-05-10 15:00:00,10.23,10.24,10.22,10.23,1384000.0,10.23,10.24,10.22,10.23,1384000.0
2011-05-10 15:05:00,10.23,10.24,10.2,10.21,1600000.0,10.23,10.24,10.2,10.21,1600000.0
2011-05-10 15:10:00,10.21,10.22,10.2,10.2,1428000.0,10.21,10.22,10.2,10.2,1428000.0
2011-05-10 15:15:00,10.2,10.22,10.2,10.22,680000.0,10.2,10.22,10.2,10.22,680000.0
2011-05-10 15:20:00,10.22,10.22,10.21,10.22,880000.0,10.22,10.22,10.21,10.22,880000.0
2011-05-10 15:25:00,10.22,10.23,10.21,10.21,1014000.0,10.22,10.23,10.21,10.21,1014000.0
2011-05-10 15:30:00,10.21,10.22,10.21,10.21,818000.0,10.21,10.22,10.21,10.21,818000.0
2011-05-10 15:35:00,10.21,10.22,10.21,10.21,834000.0,10.21,10.22,10.21,10.21,834000.0
2011-05-10 15:40:00,10.21,10.22,10.21,10.22,1114000.0,10.21,10.22,10.21,10.22,1114000.0
2011-05-10 15:45:00,10.22,10.22,10.21,10.22,1202000.0,10.22,10.22,10.21,10.22,1202000.0
2011-05-10 15:50:00,10.21,10.22,10.2,10.2,2098000.0,10.21,10.22,10.2,10.2,2098000.0
2011-05-10 15:55:00,10.2,10.21,10.19,10.2,3538000.0,10.2,10.21,10.19,10.2,3538000.0
2011-05-11 09:30:00,10.16,10.21,10.15,10.17,2658000.0,10.16,10.21,10.15,10.17,2658000.0
2011-05-11 09:35:00,10.16,10.19,10.16,10.18,1424000.0,10.16,10.19,10.16,10.18,1424000.0
2011-05-11 09:40:00,10.18,10.2,10.17,10.19,1304000.0,10.18,10.2,10.17,10.19,1304000.0
2011-05-11 09:45:00,10.2,10.21,10.18,10.2,1750000.0,10.2,10.21,10.18,10.2,1750000.0
2011-05-11 09:50:00,10.2,10.23,10.19,10.22,2350000.0,10.2,10.23,10.19,10.22,2350000.0
2011-05-11 09:55:00,10.22,10.22,10.21,10.21,1738000.0,10.22,10.22,10.21,10.21,1738000.0
2011-05-11 10:00:00,10.21,10.24,10.18,10.22,2294000.0,10.21,10.24,10.18,10.22,2294000.0
2011-05-11 10:05:00,10.22,10.26,10.21,10.24,3036000.0,10.22,10.26,10.21,10.24,3036000.0
2011-05-11 10:10:00,10.24,10.27,10.24,10.25,3626000.0,10.24,10.27,10.24,10.25,3626000.0
2011-05-11 10:15:00,10.25,10.28,10.24,10.24,2048000.0,10.25,10.28,10.24,10.24,2048000.0
2011-05-11 10:20:00,10.24,10.25,10.22,10.23,1398000.0,10.24,10.25,10.22,10.23,1398000.0
2011-05-11 10:25:00,10.23,10.23,10.21,10.22,1104000.0,10.23,10.23,10.21,10.22,1104000.0
2011-05-11 10:30:00,10.22,10.24,10.22,10.23,846000.0,10.22,10.24,10.22,10.23,846000.0
2011-05-11 10:35:00,10.23,10.24,10.21,10.21,854000.0,10.23,10.24,10.21,10.21,854000.0
2011-05-11 10:40:00,10.21,10.24,10.21,10.23,930000.0,10.21,10.24,10.21,10.23,930000.0
2011-05-11 10:45:00,10.23,10.25,10.23,10.24,776000.0,10.23,10.25,10.23,10.24,776000.0
2011-05-11 10:50:00,10.24,10.24,10.23,10.24,866000.0,10.24,10.24,10.23,10.24,866000.0
2011-05-11 10:55:00,10.24,10.24,10.22,10.22,470000.0,10.24,10.24,10.22,10.22,470000.0
2011-05-11 11:00:00,10.22,10.24,10.22,10.24,936000.0,10.22,10.24,10.22,10.24,936000.0
2011-05-11 11:05:00,10.24,10.24,10.23,10.23,644000.0,10.24,10.24,10.23,10.23,644000.0
2011-05-11 11:10:00,10.23,10.23,10.21,10.22,938000.0,10.23,10.23,10.21,10.22,938000.0
2011-05-11 11:15:00,10.22,10.24,10.22,10.24,1024000.0,10.22,10.24,10.22,10.24,1024000.0
2011-05-11 11:20:00,10.24,10.24,10.23,10.23,526000.0,10.24,10.24,10.23,10.23,526000.0
2011-05-11 11:25:00,10.23,10.24,10.23,10.23,480000.0,10.23,10.24,10.23,10.23,480000.0
2011-05-11 11:30:00,10.23,10.25,10.23,10.24,602000.0,10.23,10.25,10.23,10.24,602000.0
2011-05-11 11:35:00,10.23,10.24,10.22,10.23,1066000.0,10.23,10.24,10.22,10.23,1066000.0
2011-05-11 11:40:00,10.23,10.24,10.22,10.23,622000.0,10.23,10.24,10.22,10.23,622000.0
2011-05-11 11:45:00,10.23,10.23,10.22,10.23,740000.0,10.23,10.23,10.22,10.23,740000.0
2011-05-11 11:50:00,10.23,10.23,10.2,10.2,1172000.0,10.23,10.23,10.2,10.2,1172000.0
2011-05-11 11:55:00,10.2,10.2,10.18,10.19,1792000.0,10.2,10.2,10.18,10.19,1792000.0
2011-05-11 12:00:00,10.19,10.19,10.17,10.18,1630000.0,10.19,10.19,10.17,10.18,1630000.0
2011-05-11 12:05:00,10.18,10.2,10.17,10.19,1472000.0,10.18,10.2,10.17,10.19,1472000.0
2011-05-11 12:10:00,10.19,10.2,10.16,10.16,1150000.0,10.19,10.2,10.16,10.16,1150000.0
2011-05-11 12:15:00,10.16,10.17,10.13,10.16,2306000.0,10.16,10.17,10.13,10.16,2306000.0
2011-05-11 12:20:00,10.15,10.17,10.15,10.16,968000.0,10.15,10.17,10.15,10.16,968000.0
2011-05-11 12:25:00,10.16,10.17,10.15,10.16,630000.0,10.16,10.17,10.15,10.16,630000.0
2011-05-11 12:30:00,10.15,10.17,10.15,10.16,648000.0,10.15,10.17,10.15,10.16,648000.0
2011-05-11 12:35:00,10.16,10.17,10.16,10.16,528000.0,10.16,10.17,10.16,10.16,528000.0
2011-05-11 12:40:00,10.16,10.18,10.16,10.17,606000.0,10.16,10.18,10.16,10.17,606000.0
2011-05-11 12:45:00,10.17,10.17,10.14,10.15,938000.0,10.17,10.17,10.14,10.15,938000.0
2011-05-11 12:50:00,10.15,10.16,10.14,10.16,498000.0,10.15,10.16,10.14,10.16,498000.0
2011-05-11 12:55:00,10.15,10.16,10.15,10.16,476000.0,10.15,10.16,10.15,10.16,476000.0
2011-05-11 13:00:00,10.16,10.16,10.14,10.14,406000.0,10.16,10.16,10.14,10.14,406000.0
2011-05-11 13:05:00,10.14,10.15,10.13,10.14,474000.0,10.14,10.15,10.13,10.14,474000.0
2011-05-11 13:10:00,10.14,10.15,10.13,10.14,938000.0,10.14,10.15,10.13,10.14,938000.0
2011-05-11 13:15:00,10.13,10.15,10.13,10.13,872000.0,10.13,10.15,10.13,10.13,872000.0
2011-05-11 13:20:00,10.13,10.14,10.13,10.14,646000.0,10.13,10.14,10.13,10.14,646000.0
2011-05-11 13:25:00,10.15,10.16,10.14,10.14,812000.0,10.15,10.16,10.14,10.14,812000.0
2011-05-11 13:30:00,10.14,10.14,10.13,10.13,838000.0,10.14,10.14,10.13,10.13,838000.0
2011-05-11 13:35:00,10.13,10.15,10.11,10.14,1764000.0,10.13,10.15,10.11,10.14,1764000.0
2011-05-11 13:40:00,10.14,10.15,10.13,10.14,716000.0,10.14,10.15,10.13,10.14,716000.0
2011-05-11 13:45:00,10.14,10.16,10.13,10.15,720000.0,10.14,10.16,10.13,10.15,720000.0
2011-05-11 13:50:00,10.15,10.16,10.14,10.15,564000.0,10.15,10.16,10.14,10.15,564000.0
2011-05-11 13:55:00,10.15,10.15,10.13,10.14,628000.0,10.15,10.15,10.13,10.14,628000.0
2011-05-11 14:00:00,10.14,10.16,10.14,10.15,726000.0,10.14,10.16,10.14,10.15,726000.0
2011-05-11 14:05:00,10.15,10.16,10.15,10.15,824000.0,10.15,10.16,10.15,10.15,824000.0
2011-05-11 14:10:00,10.15,10.17,10.15,10.15,882000.0,10.15,10.17,10.15,10.15,882000.0
2011-05-11 14:15:00,10.15,10.17,10.15,10.15,358000.0,10.15,10.17,10.15,10.15,358000.0
2011-05-11 14:20:00,10.15,10.16,10.14,10.15,1630000.0,10.15,10.16,10.14,10.15,1630000.0
2011-05-11 14:25:00,10.15,10.17,10.14,10.16,1034000.0,10.15,10.17,10.14,10.16,1034000.0
2011-05-11 14:30:00,10.16,10.18,10.15,10.16,948000.0,10.16,10.18,10.15,10.16,948000.0
2011-05-11 14:35:00,10.16,10.2,10.16,10.18,1394000.0,10.16,10.2,10.16,10.18,1394000.0
2011-05-11 14:40:00,10.19,10.21,10.19,10.2,1428000.0,10.19,10.21,10.19,10.2,1428000.0
2011-05-11 14:45:00,10.21,10.22,10.2,10.21,1356000.0,10.21,10.22,10.2,10.21,1356000.0
2011-05-11 14:50:00,10.21,10.24,10.2,10.23,1370000.0,10.21,10.24,10.2,10.23,1370000.0
2011-05-11 14:55:00,10.23,10.23,10.21,10.21,848000.0,10.23,10.23,10.21,10.21,848000.0
2011-05-11 15:00:00,10.21,10.21,10.19,10.2,762000.0,10.21,10.21,10.19,10.2,762000.0
2011-05-11 15:05:00,10.2,10.21,10.2,10.2,758000.0,10.2,10.21,10.2,10.2,758000.0
2011-05-11 15:10:00,10.2,10.22,10.19,10.22,828000.0,10.2,10.22,10.19,10.22,828000.0
2011-05-11 15:15:00,10.21,10.22,10.2,10.22,914000.0,10.21,10.22,10.2,10.22,914000.0
2011-05-11 15:20:00,10.22,10.24,10.21,10.23,1452000.0,10.22,10.24,10.21,10.23,1452000.0
2011-05-11 15:25:00,10.23,10.24,10.22,10.22,940000.0,10.23,10.24,10.22,10.22,940000.0
2011-05-11 15:30:00,10.22,10.23,10.2,10.2,1358000.0,10.22,10.23,10.2,10.2,1358000.0
2011-05-11 15:35:00,10.2,10.21,10.19,10.2,1282000.0,10.2,10.21,10.19,10.2,1282000.0
2011-05-11 15:40:00,10.2,10.22,10.2,10.21,1376000.0,10.2,10.22,10.2,10.21,1376000.0
2011-05-11 15:45:00,10.22,10.22,10.21,10.22,1224000.0,10.22,10.22,10.21,10.22,1224000.0
2011-05-11 15:50:00,10.22,10.25,10.21,10.24,2096000.0,10.22,10.25,10.21,10.24,2096000.0
2011-05-11 15:55:00,10.24,10.25,10.22,10.22,4568000.0,10.24,10.25,10.22,10.22,4568000.0
2011-05-12 09:30:00,10.21,10.28,10.16,10.16,4682000.0,10.21,10.28,10.16,10.16,4682000.0
2011-05-12 09:35:00,10.16,10.17,10.12,10.13,2768000.0,10.16,10.17,10.12,10.13,2768000.0
2011-05-12 09:40:00,10.13,10.14,10.07,10.08,2862000.0,10.13,10.14,10.07,10.08,2862000.0
2011-05-12 09:45:00,10.08,10.1,10.03,10.07,3814000.0,10.08,10.1,10.03,10.07,3814000.0
2011-05-12 09:50:00,10.07,10.13,10.07,10.12,2094000.0,10.07,10.13,10.07,10.12,2094000.0
2011-05-12 09:55:00,10.12,10.17,10.12,10.16,1982000.0,10.12,10.17,10.12,10.16,1982000.0
2011-05-12 10:00:00,10.16,10.18,10.13,10.14,2574000.0,10.16,10.18,10.13,10.14,2574000.0
2011-05-12 10:05:00,10.15,10.22,10.14,10.21,2170000.0,10.15,10.22,10.14,10.21,2170000.0
2011-05-12 10:10:00,10.22,10.22,10.19,10.2,2456000.0,10.22,10.22,10.19,10.2,2456000.0
2011-05-12 10:15:00,10.2,10.23,10.2,10.2,1224000.0,10.2,10.23,10.2,10.2,1224000.0
2011-05-12 10:20:00,10.2,10.23,10.2,10.22,1030000.0,10.2,10.23,10.2,10.22,1030000.0
2011-05-12 10:25:00,10.22,10.24,10.21,10.23,1792000.0,10.22,10.24,10.21,10.23,1792000.0
2011-05-12 10:30:00,10.23,10.23,10.19,10.21,2182000.0,10.23,10.23,10.19,10.21,2182000.0
2011-05-12 10:35:00,10.21,10.22,10.19,10.19,848000.0,10.21,10.22,10.19,10.19,848000.0
2011-05-12 10:40:00,10.19,10.2,10.15,10.16,2274000.0,10.19,10.2,10.15,10.16,2274000.0
2011-05-12 10:45:00,10.16,10.18,10.15,10.18,742000.0,10.16,10.18,10.15,10.18,742000.0
2011-05-12 10:50:00,10.18,10.19,10.16,10.18,1174000.0,10.18,10.19,10.16,10.18,1174000.0
2011-05-12 10:55:00,10.18,10.19,10.17,10.18,500000.0,10.18,10.19,10.17,10.18,500000.0
2011-05-12 11:00:00,10.18,10.18,10.16,10.18,1138000.0,10.18,10.18,10.16,10.18,1138000.0
2011-05-12 11:05:00,10.18,10.18,10.16,10.17,1276000.0,10.18,10.18,10.16,10.17,1276000.0
2011-05-12 11:10:00,10.17,10.22,10.17,10.21,1152000.0,10.17,10.22,10.17,10.21,1152000.0
2011-05-12 11:15:00,10.21,10.22,10.21,10.21,772000.0,10.21,10.22,10.21,10.21,772000.0
2011-05-12 11:20:00,10.21,10.21,10.2,10.21,358000.0,10.21,10.21,10.2,10.21,358000.0
2011-05-12 11:25:00,10.21,10.24,10.21,10.22,768000.0,10.21,10.24,10.21,10.22,768000.0
2011-05-12 11:30:00,10.22,10.24,10.22,10.22,740000.0,10.22,10.24,10.22,10.22,740000.0
2011-05-12 11:35:00,10.22,10.22,10.2,10.21,774000.0,10.22,10.22,10.2,10.21,774000.0
2011-05-12 11:40:00,10.21,10.23,10.19,10.2,1062000.0,10.21,10.23,10.19,10.2,1062000.0
2011-05-12 11:45:00,10.2,10.21,10.19,10.21,708000.0,10.2,10.21,10.19,10.21,708000.0
2011-05-12 11:50:00,10.21,10.23,10.2,10.22,570000.0,10.21,10.23,10.2,10.22,570000.0
2011-05-12 11:55:00,10.22,10.22,10.2,10.21,410000.0,10.22,10.22,10.2,10.21,410000.0
2011-05-12 12:00:00,10.21,10.22,10.21,10.21,536000.0,10.21,10.22,10.21,10.21,536000.0
2011-05-12 12:05:00,10.21,10.21,10.2,10.2,484000.0,10.21,10.21,10.2,10.2,484000.0
2011-05-12 12:10:00,10.2,10.2,10.19,10.2,462000.0,10.2,10.2,10.19,10.2,462000.0
2011-05-12 12:15:00,10.2,10.21,10.19,10.21,452000.0,10.2,10.21,10.19,10.21,452000.0
2011-05-12 12:20:00,10.21,10.22,10.2,10.22,380000.0,10.21,10.22,10.2,10.22,380000.0
2011-05-12 12:25:00,10.22,10.23,10.22,10.23,512000.0,10.22,10.23,10.22,10.23,512000.0
2011-05-12 12:30:00,10.23,10.23,10.22,10.22,432000.0,10.23,10.23,10.22,10.22,432000.0
2011-05-12 12:35:00,10.23,10.23,10.22,10.23,526000.0,10.23,10.23,10.22,10.23,526000.0
2011-05-12 12:40:00,10.23,10.24,10.22,10.23,632000.0,10.23,10.24,10.22,10.23,632000.0
2011-05-12 12:45:00,10.23,10.24,10.23,10.24,524000.0,10.23,10.24,10.23,10.24,524000.0
2011-05-12 12:50:00,10.24,10.24,10.22,10.23,714000.0,10.24,10.24,10.22,10.23,714000.0
2011-05-12 12:55:00,10.23,10.23,10.21,10.22,978000.0,10.23,10.23,10.21,10.22,978000.0
2011-05-12 13:00:00,10.22,10.24,10.22,10.24,1208000.0,10.22,10.24,10.22,10.24,1208000.0
2011-05-12 13:05:00,10.24,10.24,10.23,10.24,584000.0,10.24,10.24,10.23,10.24,584000.0
2011-05-12 13:10:00,10.24,10.25,10.24,10.25,666000.0,10.24,10.25,10.24,10.25,666000.0
2011-05-12 13:15:00,10.25,10.26,10.23,10.23,1028000.0,10.25,10.26,10.23,10.23,1028000.0
2011-05-12 13:20:00,10.23,10.24,10.23,10.23,588000.0,10.23,10.24,10.23,10.23,588000.0
2011-05-12 13:25:00,10.23,10.24,10.23,10.23,352000.0,10.23,10.24,10.23,10.23,352000.0
2011-05-12 13:30:00,10.24,10.24,10.22,10.22,660000.0,10.24,10.24,10.22,10.22,660000.0
2011-05-12 13:35:00,10.22,10.24,10.22,10.22,744000.0,10.22,10.24,10.22,10.22,744000.0
2011-05-12 13:40:00,10.22,10.22,10.2,10.21,810000.0,10.22,10.22,10.2,10.21,810000.0
2011-05-12 13:45:00,10.21,10.22,10.21,10.22,340000.0,10.21,10.22,10.21,10.22,340000.0
2011-05-12 13:50:00,10.22,10.23,10.22,10.23,852000.0,10.22,10.23,10.22,10.23,852000.0
2011-05-12 13:55:00,10.23,10.24,10.22,10.24,628000.0,10.23,10.24,10.22,10.24,628000.0
2011-05-12 14:00:00,10.24,10.24,10.23,10.24,884000.0,10.24,10.24,10.23,10.24,884000.0
2011-05-12 14:05:00,10.24,10.27,10.24,10.25,1186000.0,10.24,10.27,10.24,10.25,1186000.0
2011-05-12 14:10:00,10.25,10.27,10.24,10.26,1256000.0,10.25,10.27,10.24,10.26,1256000.0
2011-05-12 14:15:00,10.25,10.26,10.25,10.26,912000.0,10.25,10.26,10.25,10.26,912000.0
2011-05-12 14:20:00,10.26,10.26,10.24,10.24,384000.0,10.26,10.26,10.24,10.24,384000.0
2011-05-12 14:25:00,10.24,10.25,10.24,10.25,500000.0,10.24,10.25,10.24,10.25,500000.0
2011-05-12 14:30:00,10.24,10.26,10.24,10.25,548000.0,10.24,10.26,10.24,10.25,548000.0
2011-05-12 14:35:00,10.25,10.26,10.25,10.25,280000.0,10.25,10.26,10.25,10.25,280000.0
2011-05-12 14:40:00,10.25,10.26,10.25,10.26,744000.0,10.25,10.26,10.25,10.26,744000.0
2011-05-12 14:45:00,10.26,10.28,10.25,10.27,2118000.0,10.26,10.28,10.25,10.27,2118000.0
2011-05-12 14:50:00,10.27,10.27,10.25,10.25,962000.0,10.27,10.27,10.25,10.25,962000.0
2011-05-12 14:55:00,10.25,10.26,10.24,10.25,518000.0,10.25,10.26,10.24,10.25,518000.0
2011-05-12 15:00:00,10.25,10.27,10.25,10.27,656000.0,10.25,10.27,10.25,10.27,656000.0
2011-05-12 15:05:00,10.27,10.29,10.27,10.28,1556000.0,10.27,10.29,10.27,10.28,1556000.0
2011-05-12 15:10:00,10.28,10.28,10.27,10.28,776000.0,10.28,10.28,10.27,10.28,776000.0
2011-05-12 15:15:00,10.28,10.31,10.28,10.3,1850000.0,10.28,10.31,10.28,10.3,1850000.0
2011-05-12 15:20:00,10.3,10.3,10.26,10.27,1438000.0,10.3,10.3,10.26,10.27,1438000.0
2011-05-12 15:25:00,10.27,10.3,10.26,10.29,1294000.0,10.27,10.3,10.26,10.29,1294000.0
2011-05-12 15:30:00,10.29,10.29,10.27,10.28,914000.0,10.29,10.29,10.27,10.28,914000.0
2011-05-12 15:35:00,10.28,10.3,10.28,10.3,932000.0,10.28,10.3,10.28,10.3,932000.0
2011-05-12 15:40:00,10.3,10.31,10.29,10.3,1714000.0,10.3,10.31,10.29,10.3,1714000.0
2011-05-12 15:45:00,10.3,10.31,10.3,10.3,2240000.0,10.3,10.31,10.3,10.3,2240000.0
2011-05-12 15:50:00,10.3,10.31,10.29,10.29,2152000.0,10.3,10.31,10.29,10.29,2152000.0
2011-05-12 15:55:00,10.29,10.31,10.29,10.3,3256000.0,10.29,10.31,10.29,10.3,3256000.0
2011-05-13 09:30:00,10.28,10.31,10.25,10.25,2882000.0,10.28,10.31,10.25,10.25,2882000.0
2011-05-13 09:35:00,10.25,10.29,10.22,10.28,2546000.0,10.25,10.29,10.22,10.28,2546000.0
2011-05-13 09:40:00,10.27,10.29,10.26,10.29,1038000.0,10.27,10.29,10.26,10.29,1038000.0
2011-05-13 09:45:00,10.29,10.31,10.27,10.3,2144000.0,10.29,10.31,10.27,10.3,2144000.0
2011-05-13 09:50:00,10.3,10.3,10.27,10.3,1374000.0,10.3,10.3,10.27,10.3,1374000.0
2011-05-13 09:55:00,10.3,10.32,10.27,10.27,2188000.0,10.3,10.32,10.27,10.27,2188000.0
2011-05-13 10:00:00,10.28,10.28,10.26,10.26,1398000.0,10.28,10.28,10.26,10.26,1398000.0
2011-05-13 10:05:00,10.27,10.28,10.25,10.26,1252000.0,10.27,10.28,10.25,10.26,1252000.0
2011-05-13 10:10:00,10.27,10.31,10.26,10.3,1202000.0,10.27,10.31,10.26,10.3,1202000.0
2011-05-13 10:15:00,10.3,10.31,10.29,10.3,1920000.0,10.3,10.31,10.29,10.3,1920000.0
2011-05-13 10:20:00,10.3,10.3,10.28,10.29,756000.0,10.3,10.3,10.28,10.29,756000.0
2011-05-13 10:25:00,10.29,10.31,10.28,10.3,800000.0,10.29,10.31,10.28,10.3,800000.0
2011-05-13 10:30:00,10.3,10.31,10.29,10.31,972000.0,10.3,10.31,10.29,10.31,972000.0
2011-05-13 10:35:00,10.31,10.31,10.29,10.3,830000.0,10.31,10.31,10.29,10.3,830000.0
2011-05-13 10:40:00,10.3,10.31,10.29,10.3,404000.0,10.3,10.31,10.29,10.3,404000.0
2011-05-13 10:45:00,10.3,10.3,10.27,10.28,846000.0,10.3,10.3,10.27,10.28,846000.0
2011-05-13 10:50:00,10.28,10.28,10.26,10.27,528000.0,10.28,10.28,10.26,10.27,528000.0
2011-05-13 10:55:00,10.27,10.27,10.26,10.26,404000.0,10.27,10.27,10.26,10.26,404000.0
2011-05-13 11:00:00,10.26,10.26,10.23,10.24,980000.0,10.26,10.26,10.23,10.24,980000.0
2011-05-13 11:05:00,10.23,10.24,10.21,10.22,904000.0,10.23,10.24,10.21,10.22,904000.0
2011-05-13 11:10:00,10.22,10.24,10.2,10.23,964000.0,10.22,10.24,10.2,10.23,964000.0
2011-05-13 11:15:00,10.23,10.23,10.2,10.21,834000.0,10.23,10.23,10.2,10.21,834000.0
2011-05-13 11:20:00,10.21,10.21,10.17,10.18,2150000.0,10.21,10.21,10.17,10.18,2150000.0
2011-05-13 11:25:00,10.18,10.2,10.18,10.19,1034000.0,10.18,10.2,10.18,10.19,1034000.0
2011-05-13 11:30:00,10.19,10.2,10.19,10.19,1118000.0,10.19,10.2,10.19,10.19,1118000.0
2011-05-13 11:35:00,10.19,10.2,10.19,10.19,636000.0,10.19,10.2,10.19,10.19,636000.0
2011-05-13 11:40:00,10.19,10.2,10.18,10.19,466000.0,10.19,10.2,10.18,10.19,466000.0
2011-05-13 11:45:00,10.18,10.2,10.17,10.19,550000.0,10.18,10.2,10.17,10.19,550000.0
2011-05-13 11:50:00,10.19,10.2,10.18,10.18,718000.0,10.19,10.2,10.18,10.18,718000.0
2011-05-13 11:55:00,10.19,10.2,10.18,10.18,526000.0,10.19,10.2,10.18,10.18,526000.0
2011-05-13 12:00:00,10.19,10.22,10.19,10.21,812000.0,10.19,10.22,10.19,10.21,812000.0
2011-05-13 12:05:00,10.21,10.21,10.17,10.17,1090000.0,10.21,10.21,10.17,10.17,1090000.0
2011-05-13 12:10:00,10.17,10.18,10.14,10.14,1490000.0,10.17,10.18,10.14,10.14,1490000.0
2011-05-13 12:15:00,10.14,10.17,10.14,10.15,1204000.0,10.14,10.17,10.14,10.15,1204000.0
2011-05-13 12:20:00,10.15,10.18,10.14,10.16,1104000.0,10.15,10.18,10.14,10.16,1104000.0
2011-05-13 12:25:00,10.16,10.18,10.15,10.18,802000.0,10.16,10.18,10.15,10.18,802000.0
2011-05-13 12:30:00,10.18,10.19,10.16,10.18,590000.0,10.18,10.19,10.16,10.18,590000.0
2011-05-13 12:35:00,10.18,10.19,10.17,10.18,304000.0,10.18,10.19,10.17,10.18,304000.0
2011-05-13 12:40:00,10.18,10.2,10.17,10.19,1014000.0,10.18,10.2,10.17,10.19,1014000.0
2011-05-13 12:45:00,10.19,10.21,10.18,10.2,666000.0,10.19,10.21,10.18,10.2,666000.0
2011-05-13 12:50:00,10.2,10.2,10.19,10.19,474000.0,10.2,10.2,10.19,10.19,474000.0
2011-05-13 12:55:00,10.19,10.19,10.17,10.17,930000.0,10.19,10.19,10.17,10.17,930000.0
2011-05-13 13:00:00,10.18,10.2,10.17,10.19,770000.0,10.18,10.2,10.17,10.19,770000.0
2011-05-13 13:05:00,10.19,10.2,10.18,10.2,452000.0,10.19,10.2,10.18,10.2,452000.0
2011-05-13 13:10:00,10.2,10.21,10.2,10.21,502000.0,10.2,10.21,10.2,10.21,502000.0
2011-05-13 13:15:00,10.21,10.22,10.2,10.21,488000.0,10.21,10.22,10.2,10.21,488000.0
2011-05-13 13:20:00,10.22,10.22,10.19,10.19,410000.0,10.22,10.22,10.19,10.19,410000.0
2011-05-13 13:25:00,10.19,10.2,10.19,10.2,542000.0,10.19,10.2,10.19,10.2,542000.0
2011-05-13 13:30:00,10.2,10.21,10.19,10.2,202000.0,10.2,10.21,10.19,10.2,202000.0
2011-05-13 13:35:00,10.2,10.2,10.19,10.2,494000.0,10.2,10.2,10.19,10.2,494000.0
2011-05-13 13:40:00,10.2,10.2,10.19,10.19,330000.0,10.2,10.2,10.19,10.19,330000.0
2011-05-13 13:45:00,10.2,10.2,10.19,10.2,304000.0,10.2,10.2,10.19,10.2,304000.0
2011-05-13 13:50:00,10.2,10.2,10.19,10.19,414000.0,10.2,10.2,10.19,10.19,414000.0
2011-05-13 13:55:00,10.19,10.21,10.19,10.21,960000.0,10.19,10.21,10.19,10.21,960000.0
2011-05-13 14:00:00,10.21,10.22,10.2,10.22,326000.0,10.21,10.22,10.2,10.22,326000.0
2011-05-13 14:05:00,10.22,10.24,10.22,10.23,600000.0,10.22,10.24,10.22,10.23,600000.0
2011-05-13 14:10:00,10.23,10.24,10.22,10.23,560000.0,10.23,10.24,10.22,10.23,560000.0
2011-05-13 14:15:00,10.24,10.24,10.22,10.23,504000.0,10.24,10.24,10.22,10.23,504000.0
2011-05-13 14:20:00,10.23,10.25,10.23,10.23,744000.0,10.23,10.25,10.23,10.23,744000.0
2011-05-13 14:25:00,10.23,10.24,10.22,10.23,856000.0,10.23,10.24,10.22,10.23,856000.0
2011-05-13 14:30:00,10.23,10.25,10.23,10.23,486000.0,10.23,10.25,10.23,10.23,486000.0
2011-05-13 14:35:00,10.23,10.23,10.22,10.22,598000.0,10.23,10.23,10.22,10.22,598000.0
2011-05-13 14:40:00,10.23,10.23,10.19,10.2,1510000.0,10.23,10.23,10.19,10.2,1510000.0
2011-05-13 14:45:00,10.2,10.21,10.19,10.2,890000.0,10.2,10.21,10.19,10.2,890000.0
2011-05-13 14:50:00,10.2,10.2,10.18,10.18,1134000.0,10.2,10.2,10.18,10.18,1134000.0
2011-05-13 14:55:00,10.18,10.19,10.17,10.19,748000.0,10.18,10.19,10.17,10.19,748000.0
2011-05-13 15:00:00,10.19,10.19,10.18,10.19,464000.0,10.19,10.19,10.18,10.19,464000.0
2011-05-13 15:05:00,10.19,10.21,10.19,10.2,1210000.0,10.19,10.21,10.19,10.2,1210000.0
2011-05-13 15:10:00,10.2,10.21,10.2,10.2,974000.0,10.2,10.21,10.2,10.2,974000.0
2011-05-13 15:15:00,10.2,10.2,10.18,10.18,1034000.0,10.2,10.2,10.18,10.18,1034000.0
2011-05-13 15:20:00,10.18,10.19,10.18,10.18,614000.0,10.18,10.19,10.18,10.18,614000.0
2011-05-13 15:25:00,10.18,10.18,10.15,10.15,1712000.0,10.18,10.18,10.15,10.15,1712000.0
2011-05-13 15:30:00,10.15,10.17,10.15,10.16,1126000.0,10.15,10.17,10.15,10.16,1126000.0
2011-05-13 15:35:00,10.16,10.17,10.15,10.16,834000.0,10.16,10.17,10.15,10.16,834000.0
2011-05-13 15:40:00,10.16,10.16,10.15,10.15,706000.0,10.16,10.16,10.15,10.15,706000.0
2011-05-13 15:45:00,10.15,10.16,10.14,10.15,1680000.0,10.15,10.16,10.14,10.15,1680000.0
2011-05-13 15:50:00,10.15,10.15,10.12,10.13,2904000.0,10.15,10.15,10.12,10.13,2904000.0
2011-05-13 15:55:00,10.13,10.13,10.12,10.13,2822000.0,10.13,10.13,10.12,10.13,2822000.0
2011-05-16 09:30:00,10.04,10.05,9.96,9.99,4712000.0,10.04,10.05,9.96,9.99,4712000.0
2011-05-16 09:35:00,9.99,10.02,9.98,10.01,2414000.0,9.99,10.02,9.98,10.01,2414000.0
2011-05-16 09:40:00,10.01,10.03,9.98,10.01,2820000.0,10.01,10.03,9.98,10.01,2820000.0
2011-05-16 09:45:00,10.0,10.01,9.94,9.94,2728000.0,10.0,10.01,9.94,9.94,2728000.0
2011-05-16 09:50:00,9.94,9.95,9.88,9.89,4558000.0,9.94,9.95,9.88,9.89,4558000.0
2011-05-16 09:55:00,9.89,9.9,9.87,9.89,2254000.0,9.89,9.9,9.87,9.89,2254000.0
2011-05-16 10:00:00,9.89,9.91,9.86,9.91,4240000.0,9.89,9.91,9.86,9.91,4240000.0
2011-05-16 10:05:00,9.91,9.95,9.91,9.91,2806000.0,9.91,9.95,9.91,9.91,2806000.0
2011-05-16 10:10:00,9.91,9.94,9.89,9.91,1590000.0,9.91,9.94,9.89,9.91,1590000.0
2011-05-16 10:15:00,9.91,9.93,9.89,9.91,1556000.0,9.91,9.93,9.89,9.91,1556000.0
2011-05-16 10:20:00,9.91,9.95,9.89,9.9,2092000.0,9.91,9.95,9.89,9.9,2092000.0
2011-05-16 10:25:00,9.9,9.92,9.88,9.9,1008000.0,9.9,9.92,9.88,9.9,1008000.0
2011-05-16 10:30:00,9.9,9.92,9.88,9.89,900000.0,9.9,9.92,9.88,9.89,900000.0
2011-05-16 10:35:00,9.89,9.89,9.87,9.88,1688000.0,9.89,9.89,9.87,9.88,1688000.0
2011-05-16 10:40:00,9.88,9.93,9.88,9.93,1636000.0,9.88,9.93,9.88,9.93,1636000.0
2011-05-16 10:45:00,9.93,9.94,9.92,9.92,1044000.0,9.93,9.94,9.92,9.92,1044000.0
2011-05-16 10:50:00,9.92,9.93,9.89,9.9,1170000.0,9.92,9.93,9.89,9.9,1170000.0
2011-05-16 10:55:00,9.91,9.91,9.89,9.9,708000.0,9.91,9.91,9.89,9.9,708000.0
2011-05-16 11:00:00,9.9,9.92,9.89,9.91,732000.0,9.9,9.92,9.89,9.91,732000.0
2011-05-16 11:05:00,9.91,9.92,9.88,9.88,1398000.0,9.91,9.92,9.88,9.88,1398000.0
2011-05-16 11:10:00,9.88,9.89,9.87,9.88,1032000.0,9.88,9.89,9.87,9.88,1032000.0
2011-05-16 11:15:00,9.88,9.89,9.87,9.88,1014000.0,9.88,9.89,9.87,9.88,1014000.0
2011-05-16 11:20:00,9.88,9.89,9.86,9.88,1056000.0,9.88,9.89,9.86,9.88,1056000.0
2011-05-16 11:25:00,9.88,9.89,9.86,9.89,1268000.0,9.88,9.89,9.86,9.89,1268000.0
2011-05-16 11:30:00,9.89,9.91,9.89,9.89,928000.0,9.89,9.91,9.89,9.89,928000.0
2011-05-16 11:35:00,9.89,9.9,9.88,9.9,570000.0,9.89,9.9,9.88,9.9,570000.0
2011-05-16 11:40:00,9.9,9.9,9.88,9.88,862000.0,9.9,9.9,9.88,9.88,862000.0
2011-05-16 11:45:00,9.88,9.88,9.86,9.87,848000.0,9.88,9.88,9.86,9.87,848000.0
2011-05-16 11:50:00,9.87,9.88,9.86,9.86,1558000.0,9.87,9.88,9.86,9.86,1558000.0
2011-05-16 11:55:00,9.86,9.87,9.86,9.87,1042000.0,9.86,9.87,9.86,9.87,1042000.0
2011-05-16 12:00:00,9.86,9.87,9.86,9.86,910000.0,9.86,9.87,9.86,9.86,910000.0
2011-05-16 12:05:00,9.86,9.86,9.84,9.85,6108000.0,9.86,9.86,9.84,9.85,6108000.0
2011-05-16 12:10:00,9.85,9.87,9.84,9.86,2298000.0,9.85,9.87,9.84,9.86,2298000.0
2011-05-16 12:15:00,9.86,9.87,9.84,9.86,1336000.0,9.86,9.87,9.84,9.86,1336000.0
2011-05-16 12:20:00,9.86,9.88,9.86,9.88,868000.0,9.86,9.88,9.86,9.88,868000.0
2011-05-16 12:25:00,9.88,9.88,9.86,9.87,830000.0,9.88,9.88,9.86,9.87,830000.0
2011-05-16 12:30:00,9.87,9.88,9.85,9.85,856000.0,9.87,9.88,9.85,9.85,856000.0
2011-05-16 12:35:00,9.85,9.86,9.84,9.86,988000.0,9.85,9.86,9.84,9.86,988000.0
2011-05-16 12:40:00,9.86,9.87,9.85,9.85,384000.0,9.86,9.87,9.85,9.85,384000.0
2011-05-16 12:45:00,9.85,9.86,9.84,9.85,862000.0,9.85,9.86,9.84,9.85,862000.0
2011-05-16 12:50:00,9.85,9.85,9.82,9.83,2434000.0,9.85,9.85,9.82,9.83,2434000.0
2011-05-16 12:55:00,9.82,9.83,9.81,9.81,2410000.0,9.82,9.83,9.81,9.81,2410000.0
2011-05-16 13:00:00,9.81,9.81,9.78,9.79,2722000.0,9.81,9.81,9.78,9.79,2722000.0
2011-05-16 13:05:00,9.79,9.81,9.78,9.78,1720000.0,9.79,9.81,9.78,9.78,1720000.0
2011-05-16 13:10:00,9.78,9.78,9.77,9.77,2240000.0,9.78,9.78,9.77,9.77,2240000.0
2011-05-16 13:15:00,9.77,9.8,9.77,9.8,2086000.0,9.77,9.8,9.77,9.8,2086000.0
2011-05-16 13:20:00,9.8,9.8,9.77,9.77,1580000.0,9.8,9.8,9.77,9.77,1580000.0
2011-05-16 13:25:00,9.77,9.77,9.76,9.76,1542000.0,9.77,9.77,9.76,9.76,1542000.0
2011-05-16 13:30:00,9.76,9.77,9.76,9.76,1500000.0,9.76,9.77,9.76,9.76,1500000.0
2011-05-16 13:35:00,9.76,9.76,9.74,9.75,3204000.0,9.76,9.76,9.74,9.75,3204000.0
2011-05-16 13:40:00,9.75,9.75,9.74,9.74,1742000.0,9.75,9.75,9.74,9.74,1742000.0
2011-05-16 13:45:00,9.74,9.75,9.73,9.74,2182000.0,9.74,9.75,9.73,9.74,2182000.0
2011-05-16 13:50:00,9.74,9.76,9.74,9.75,1582000.0,9.74,9.76,9.74,9.75,1582000.0
2011-05-16 13:55:00,9.75,9.76,9.74,9.74,2052000.0,9.75,9.76,9.74,9.74,2052000.0
2011-05-16 14:00:00,9.74,9.76,9.74,9.75,1922000.0,9.74,9.76,9.74,9.75,1922000.0
2011-05-16 14:05:00,9.75,9.78,9.75,9.76,1718000.0,9.75,9.78,9.75,9.76,1718000.0
2011-05-16 14:10:00,9.76,9.76,9.72,9.72,1962000.0,9.76,9.76,9.72,9.72,1962000.0
2011-05-16 14:15:00,9.72,9.73,9.69,9.69,3532000.0,9.72,9.73,9.69,9.69,3532000.0
2011-05-16 14:20:00,9.69,9.71,9.67,9.67,3020000.0,9.69,9.71,9.67,9.67,3020000.0
2011-05-16 14:25:00,9.67,9.67,9.65,9.65,3720000.0,9.67,9.67,9.65,9.65,3720000.0
2011-05-16 14:30:00,9.65,9.67,9.62,9.62,4620000.0,9.65,9.67,9.62,9.62,4620000.0
2011-05-16 14:35:00,9.62,9.63,9.6,9.62,5448000.0,9.62,9.63,9.6,9.62,5448000.0
2011-05-16 14:40:00,9.62,9.62,9.59,9.6,3988000.0,9.62,9.62,9.59,9.6,3988000.0
2011-05-16 14:45:00,9.6,9.63,9.59,9.62,2880000.0,9.6,9.63,9.59,9.62,2880000.0
2011-05-16 14:50:00,9.62,9.63,9.6,9.61,2378000.0,9.62,9.63,9.6,9.61,2378000.0
2011-05-16 14:55:00,9.61,9.62,9.6,9.62,1690000.0,9.61,9.62,9.6,9.62,1690000.0
2011-05-16 15:00:00,9.62,9.64,9.61,9.63,2472000.0,9.62,9.64,9.61,9.63,2472000.0
2011-05-16 15:05:00,9.63,9.63,9.61,9.61,2484000.0,9.63,9.63,9.61,9.61,2484000.0
2011-05-16 15:10:00,9.61,9.62,9.59,9.6,3128000.0,9.61,9.62,9.59,9.6,3128000.0
2011-05-16 15:15:00,9.61,9.62,9.59,9.6,1982000.0,9.61,9.62,9.59,9.6,1982000.0
2011-05-16 15:20:00,9.6,9.62,9.59,9.6,1778000.0,9.6,9.62,9.59,9.6,1778000.0
2011-05-16 15:25:00,9.6,9.62,9.58,9.59,2116000.0,9.6,9.62,9.58,9.59,2116000.0
2011-05-16 15:30:00,9.59,9.62,9.58,9.62,2464000.0,9.59,9.62,9.58,9.62,2464000.0
2011-05-16 15:35:00,9.62,9.62,9.6,9.61,2474000.0,9.62,9.62,9.6,9.61,2474000.0
2011-05-16 15:40:00,9.61,9.61,9.58,9.59,3322000.0,9.61,9.61,9.58,9.59,3322000.0
2011-05-16 15:45:00,9.59,9.59,9.57,9.58,5752000.0,9.59,9.59,9.57,9.58,5752000.0
2011-05-16 15:50:00,9.58,9.62,9.58,9.62,4972000.0,9.58,9.62,9.58,9.62,4972000.0
2011-05-16 15:55:00,9.62,9.63,9.61,9.62,6942000.0,9.62,9.63,9.61,9.62,6942000.0
2011-05-17 09:30:00,9.6,9.68,9.59,9.65,6382000.0,9.6,9.68,9.59,9.65,6382000.0
2011-05-17 09:35:00,9.65,9.68,9.61,9.66,4210000.0,9.65,9.68,9.61,9.66,4210000.0
2011-05-17 09:40:00,9.66,9.71,9.65,9.71,4190000.0,9.66,9.71,9.65,9.71,4190000.0
2011-05-17 09:45:00,9.71,9.74,9.68,9.69,3674000.0,9.71,9.74,9.68,9.69,3674000.0
2011-05-17 09:50:00,9.69,9.73,9.66,9.73,2942000.0,9.69,9.73,9.66,9.73,2942000.0
2011-05-17 09:55:00,9.73,9.74,9.68,9.68,3358000.0,9.73,9.74,9.68,9.68,3358000.0
2011-05-17 10:00:00,9.68,9.69,9.63,9.69,3330000.0,9.68,9.69,9.63,9.69,3330000.0
2011-05-17 10:05:00,9.69,9.71,9.68,9.69,2114000.0,9.69,9.71,9.68,9.69,2114000.0
2011-05-17 10:10:00,9.69,9.74,9.68,9.73,2212000.0,9.69,9.74,9.68,9.73,2212000.0
2011-05-17 10:15:00,9.73,9.8,9.73,9.79,5278000.0,9.73,9.8,9.73,9.79,5278000.0
2011-05-17 10:20:00,9.8,9.8,9.77,9.78,2674000.0,9.8,9.8,9.77,9.78,2674000.0
2011-05-17 10:25:00,9.78,9.8,9.77,9.77,2236000.0,9.78,9.8,9.77,9.77,2236000.0
2011-05-17 10:30:00,9.77,9.78,9.75,9.75,1896000.0,9.77,9.78,9.75,9.75,1896000.0
2011-05-17 10:35:00,9.75,9.76,9.72,9.74,2630000.0,9.75,9.76,9.72,9.74,2630000.0
2011-05-17 10:40:00,9.74,9.75,9.73,9.75,1248000.0,9.74,9.75,9.73,9.75,1248000.0
2011-05-17 10:45:00,9.75,9.75,9.71,9.72,1646000.0,9.75,9.75,9.71,9.72,1646000.0
2011-05-17 10:50:00,9.72,9.72,9.7,9.71,1694000.0,9.72,9.72,9.7,9.71,1694000.0
2011-05-17 10:55:00,9.71,9.73,9.69,9.7,1498000.0,9.71,9.73,9.69,9.7,1498000.0
2011-05-17 11:00:00,9.7,9.71,9.67,9.68,2244000.0,9.7,9.71,9.67,9.68,2244000.0
2011-05-17 11:05:00,9.67,9.68,9.63,9.65,2142000.0,9.67,9.68,9.63,9.65,2142000.0
2011-05-17 11:10:00,9.65,9.66,9.63,9.66,2260000.0,9.65,9.66,9.63,9.66,2260000.0
2011-05-17 11:15:00,9.66,9.66,9.63,9.65,2314000.0,9.66,9.66,9.63,9.65,2314000.0
2011-05-17 11:20:00,9.65,9.69,9.65,9.67,2110000.0,9.65,9.69,9.65,9.67,2110000.0
2011-05-17 11:25:00,9.67,9.69,9.66,9.67,744000.0,9.67,9.69,9.66,9.67,744000.0
2011-05-17 11:30:00,9.67,9.69,9.64,9.64,1050000.0,9.67,9.69,9.64,9.64,1050000.0
2011-05-17 11:35:00,9.64,9.66,9.64,9.65,730000.0,9.64,9.66,9.64,9.65,730000.0
2011-05-17 11:40:00,9.64,9.68,9.64,9.68,630000.0,9.64,9.68,9.64,9.68,630000.0
2011-05-17 11:45:00,9.68,9.71,9.68,9.7,960000.0,9.68,9.71,9.68,9.7,960000.0
2011-05-17 11:50:00,9.69,9.69,9.68,9.68,1316000.0,9.69,9.69,9.68,9.68,1316000.0
2011-05-17 11:55:00,9.68,9.72,9.68,9.72,1254000.0,9.68,9.72,9.68,9.72,1254000.0
2011-05-17 12:00:00,9.72,9.72,9.71,9.72,940000.0,9.72,9.72,9.71,9.72,940000.0
2011-05-17 12:05:00,9.72,9.72,9.7,9.72,1144000.0,9.72,9.72,9.7,9.72,1144000.0
2011-05-17 12:10:00,9.72,9.73,9.71,9.72,1050000.0,9.72,9.73,9.71,9.72,1050000.0
2011-05-17 12:15:00,9.72,9.73,9.7,9.71,824000.0,9.72,9.73,9.7,9.71,824000.0
2011-05-17 12:20:00,9.71,9.72,9.71,9.71,974000.0,9.71,9.72,9.71,9.71,974000.0
2011-05-17 12:25:00,9.71,9.71,9.68,9.69,1160000.0,9.71,9.71,9.68,9.69,1160000.0
2011-05-17 12:30:00,9.69,9.71,9.68,9.7,680000.0,9.69,9.71,9.68,9.7,680000.0
2011-05-17 12:35:00,9.7,9.71,9.69,9.71,354000.0,9.7,9.71,9.69,9.71,354000.0
2011-05-17 12:40:00,9.71,9.72,9.71,9.72,506000.0,9.71,9.72,9.71,9.72,506000.0
2011-05-17 12:45:00,9.72,9.72,9.69,9.7,720000.0,9.72,9.72,9.69,9.7,720000.0
2011-05-17 12:50:00,9.7,9.7,9.66,9.66,958000.0,9.7,9.7,9.66,9.66,958000.0
2011-05-17 12:55:00,9.66,9.68,9.65,9.68,1028000.0,9.66,9.68,9.65,9.68,1028000.0
2011-05-17 13:00:00,9.68,9.68,9.66,9.66,440000.0,9.68,9.68,9.66,9.66,440000.0
2011-05-17 13:05:00,9.66,9.67,9.65,9.65,1042000.0,9.66,9.67,9.65,9.65,1042000.0
2011-05-17 13:10:00,9.65,9.67,9.64,9.67,1020000.0,9.65,9.67,9.64,9.67,1020000.0
2011-05-17 13:15:00,9.67,9.68,9.66,9.66,468000.0,9.67,9.68,9.66,9.66,468000.0
2011-05-17 13:20:00,9.66,9.67,9.65,9.66,662000.0,9.66,9.67,9.65,9.66,662000.0
2011-05-17 13:25:00,9.66,9.67,9.65,9.67,900000.0,9.66,9.67,9.65,9.67,900000.0
2011-05-17 13:30:00,9.67,9.68,9.65,9.65,720000.0,9.67,9.68,9.65,9.65,720000.0
2011-05-17 13:35:00,9.65,9.65,9.62,9.62,1546000.0,9.65,9.65,9.62,9.62,1546000.0
2011-05-17 13:40:00,9.62,9.63,9.62,9.63,1652000.0,9.62,9.63,9.62,9.63,1652000.0
2011-05-17 13:45:00,9.63,9.66,9.63,9.64,1246000.0,9.63,9.66,9.63,9.64,1246000.0
2011-05-17 13:50:00,9.64,9.65,9.62,9.62,1014000.0,9.64,9.65,9.62,9.62,1014000.0
2011-05-17 13:55:00,9.62,9.64,9.62,9.63,1010000.0,9.62,9.64,9.62,9.63,1010000.0
2011-05-17 14:00:00,9.64,9.67,9.63,9.66,2210000.0,9.64,9.67,9.63,9.66,2210000.0
2011-05-17 14:05:00,9.66,9.66,9.63,9.63,1168000.0,9.66,9.66,9.63,9.63,1168000.0
2011-05-17 14:10:00,9.63,9.63,9.6,9.61,1342000.0,9.63,9.63,9.6,9.61,1342000.0
2011-05-17 14:15:00,9.62,9.64,9.62,9.62,1740000.0,9.62,9.64,9.62,9.62,1740000.0
2011-05-17 14:20:00,9.62,9.65,9.62,9.63,1908000.0,9.62,9.65,9.62,9.63,1908000.0
2011-05-17 14:25:00,9.63,9.64,9.63,9.63,1012000.0,9.63,9.64,9.63,9.63,1012000.0
2011-05-17 14:30:00,9.63,9.66,9.63,9.65,1602000.0,9.63,9.66,9.63,9.65,1602000.0
2011-05-17 14:35:00,9.65,9.67,9.65,9.66,1016000.0,9.65,9.67,9.65,9.66,1016000.0
2011-05-17 14:40:00,9.66,9.67,9.65,9.65,800000.0,9.66,9.67,9.65,9.65,800000.0
2011-05-17 14:45:00,9.65,9.68,9.65,9.67,1312000.0,9.65,9.68,9.65,9.67,1312000.0
2011-05-17 14:50:00,9.68,9.7,9.67,9.7,1638000.0,9.68,9.7,9.67,9.7,1638000.0
2011-05-17 14:55:00,9.69,9.75,9.69,9.75,2760000.0,9.69,9.75,9.69,9.75,2760000.0
2011-05-17 15:00:00,9.75,9.76,9.73,9.73,2238000.0,9.75,9.76,9.73,9.73,2238000.0
2011-05-17 15:05:00,9.73,9.76,9.72,9.76,1526000.0,9.73,9.76,9.72,9.76,1526000.0
2011-05-17 15:10:00,9.76,9.76,9.74,9.74,1380000.0,9.76,9.76,9.74,9.74,1380000.0
2011-05-17 15:15:00,9.74,9.74,9.72,9.74,1100000.0,9.74,9.74,9.72,9.74,1100000.0
2011-05-17 15:20:00,9.74,9.76,9.73,9.74,1536000.0,9.74,9.76,9.73,9.74,1536000.0
2011-05-17 15:25:00,9.74,9.75,9.73,9.74,684000.0,9.74,9.75,9.73,9.74,684000.0
2011-05-17 15:30:00,9.74,9.76,9.73,9.76,1596000.0,9.74,9.76,9.73,9.76,1596000.0
2011-05-17 15:35:00,9.75,9.77,9.75,9.76,1636000.0,9.75,9.77,9.75,9.76,1636000.0
2011-05-17 15:40:00,9.75,9.76,9.74,9.74,2332000.0,9.75,9.76,9.74,9.74,2332000.0
2011-05-17 15:45:00,9.74,9.76,9.74,9.76,2370000.0,9.74,9.76,9.74,9.76,2370000.0
2011-05-17 15:50:00,9.76,9.76,9.73,9.74,3166000.0,9.76,9.76,9.73,9.74,3166000.0
2011-05-17 15:55:00,9.74,9.75,9.73,9.74,4850000.0,9.74,9.75,9.73,9.74,4850000.0
2011-05-18 09:30:00,9.72,9.72,9.68,9.69,2780000.0,9.72,9.72,9.68,9.69,2780000.0
2011-05-18 09:35:00,9.69,9.74,9.67,9.73,2498000.0,9.69,9.74,9.67,9.73,2498000.0
2011-05-18 09:40:00,9.73,9.77,9.72,9.73,1760000.0,9.73,9.77,9.72,9.73,1760000.0
2011-05-18 09:45:00,9.73,9.76,9.72,9.75,1522000.0,9.73,9.76,9.72,9.75,1522000.0
2011-05-18 09:50:00,9.75,9.75,9.7,9.7,2730000.0,9.75,9.75,9.7,9.7,2730000.0
2011-05-18 09:55:00,9.7,9.71,9.66,9.67,3088000.0,9.7,9.71,9.66,9.67,3088000.0
2011-05-18 10:00:00,9.67,9.73,9.67,9.73,3470000.0,9.67,9.73,9.67,9.73,3470000.0
2011-05-18 10:05:00,9.73,9.76,9.72,9.76,1982000.0,9.73,9.76,9.72,9.76,1982000.0
2011-05-18 10:10:00,9.76,9.78,9.75,9.76,1862000.0,9.76,9.78,9.75,9.76,1862000.0
2011-05-18 10:15:00,9.76,9.77,9.73,9.75,1382000.0,9.76,9.77,9.73,9.75,1382000.0
2011-05-18 10:20:00,9.75,9.75,9.72,9.75,564000.0,9.75,9.75,9.72,9.75,564000.0
2011-05-18 10:25:00,9.75,9.77,9.75,9.77,598000.0,9.75,9.77,9.75,9.77,598000.0
2011-05-18 10:30:00,9.77,9.79,9.76,9.77,944000.0,9.77,9.79,9.76,9.77,944000.0
2011-05-18 10:35:00,9.77,9.8,9.77,9.8,1740000.0,9.77,9.8,9.77,9.8,1740000.0
2011-05-18 10:40:00,9.8,9.8,9.78,9.79,976000.0,9.8,9.8,9.78,9.79,976000.0
2011-05-18 10:45:00,9.79,9.81,9.79,9.8,1204000.0,9.79,9.81,9.79,9.8,1204000.0
2011-05-18 10:50:00,9.8,9.8,9.78,9.78,1050000.0,9.8,9.8,9.78,9.78,1050000.0
2011-05-18 10:55:00,9.78,9.8,9.78,9.79,876000.0,9.78,9.8,9.78,9.79,876000.0
2011-05-18 11:00:00,9.79,9.8,9.79,9.8,836000.0,9.79,9.8,9.79,9.8,836000.0
2011-05-18 11:05:00,9.8,9.81,9.79,9.8,868000.0,9.8,9.81,9.79,9.8,868000.0
2011-05-18 11:10:00,9.8,9.8,9.79,9.8,886000.0,9.8,9.8,9.79,9.8,886000.0
2011-05-18 11:15:00,9.8,9.82,9.79,9.82,918000.0,9.8,9.82,9.79,9.82,918000.0
2011-05-18 11:20:00,9.82,9.82,9.8,9.8,602000.0,9.82,9.82,9.8,9.8,602000.0
2011-05-18 11:25:00,9.8,9.8,9.79,9.79,448000.0,9.8,9.8,9.79,9.79,448000.0
2011-05-18 11:30:00,9.8,9.81,9.79,9.79,744000.0,9.8,9.81,9.79,9.79,744000.0
2011-05-18 11:35:00,9.8,9.8,9.79,9.8,510000.0,9.8,9.8,9.79,9.8,510000.0
2011-05-18 11:40:00,9.8,9.8,9.79,9.79,370000.0,9.8,9.8,9.79,9.79,370000.0
2011-05-18 11:45:00,9.79,9.8,9.79,9.8,446000.0,9.79,9.8,9.79,9.8,446000.0
2011-05-18 11:50:00,9.8,9.8,9.78,9.79,514000.0,9.8,9.8,9.78,9.79,514000.0
2011-05-18 11:55:00,9.79,9.79,9.78,9.78,172000.0,9.79,9.79,9.78,9.78,172000.0
2011-05-18 12:00:00,9.78,9.8,9.78,9.79,308000.0,9.78,9.8,9.78,9.79,308000.0
2011-05-18 12:05:00,9.79,9.79,9.77,9.79,388000.0,9.79,9.79,9.77,9.79,388000.0
2011-05-18 12:10:00,9.78,9.79,9.78,9.78,200000.0,9.78,9.79,9.78,9.78,200000.0
2011-05-18 12:15:00,9.78,9.8,9.78,9.8,410000.0,9.78,9.8,9.78,9.8,410000.0
2011-05-18 12:20:00,9.8,9.8,9.79,9.8,302000.0,9.8,9.8,9.79,9.8,302000.0
2011-05-18 12:25:00,9.8,9.82,9.8,9.82,672000.0,9.8,9.82,9.8,9.82,672000.0
2011-05-18 12:30:00,9.82,9.85,9.82,9.85,1970000.0,9.82,9.85,9.82,9.85,1970000.0
2011-05-18 12:35:00,9.85,9.86,9.84,9.85,1098000.0,9.85,9.86,9.84,9.85,1098000.0
2011-05-18 12:40:00,9.85,9.85,9.83,9.84,564000.0,9.85,9.85,9.83,9.84,564000.0
2011-05-18 12:45:00,9.84,9.85,9.83,9.85,686000.0,9.84,9.85,9.83,9.85,686000.0
2011-05-18 12:50:00,9.85,9.85,9.84,9.84,468000.0,9.85,9.85,9.84,9.84,468000.0
2011-05-18 12:55:00,9.84,9.86,9.83,9.83,1088000.0,9.84,9.86,9.83,9.83,1088000.0
2011-05-18 13:00:00,9.83,9.85,9.83,9.85,870000.0,9.83,9.85,9.83,9.85,870000.0
2011-05-18 13:05:00,9.85,9.86,9.83,9.84,644000.0,9.85,9.86,9.83,9.84,644000.0
2011-05-18 13:10:00,9.84,9.85,9.83,9.83,470000.0,9.84,9.85,9.83,9.83,470000.0
2011-05-18 13:15:00,9.83,9.83,9.82,9.82,514000.0,9.83,9.83,9.82,9.82,514000.0
2011-05-18 13:20:00,9.82,9.83,9.82,9.82,382000.0,9.82,9.83,9.82,9.82,382000.0
2011-05-18 13:25:00,9.82,9.83,9.82,9.82,398000.0,9.82,9.83,9.82,9.82,398000.0
2011-05-18 13:30:00,9.82,9.82,9.81,9.82,534000.0,9.82,9.82,9.81,9.82,534000.0
2011-05-18 13:35:00,9.82,9.83,9.81,9.82,434000.0,9.82,9.83,9.81,9.82,434000.0
2011-05-18 13:40:00,9.82,9.83,9.82,9.82,470000.0,9.82,9.83,9.82,9.82,470000.0
2011-05-18 13:45:00,9.83,9.83,9.82,9.83,540000.0,9.83,9.83,9.82,9.83,540000.0
2011-05-18 13:50:00,9.83,9.85,9.82,9.84,998000.0,9.83,9.85,9.82,9.84,998000.0
2011-05-18 13:55:00,9.84,9.87,9.83,9.86,1900000.0,9.84,9.87,9.83,9.86,1900000.0
2011-05-18 14:00:00,9.86,9.87,9.84,9.84,2570000.0,9.86,9.87,9.84,9.84,2570000.0
2011-05-18 14:05:00,9.85,9.9,9.84,9.89,1942000.0,9.85,9.9,9.84,9.89,1942000.0
2011-05-18 14:10:00,9.89,9.91,9.89,9.9,2158000.0,9.89,9.91,9.89,9.9,2158000.0
2011-05-18 14:15:00,9.9,9.91,9.89,9.9,1176000.0,9.9,9.91,9.89,9.9,1176000.0
2011-05-18 14:20:00,9.9,9.91,9.9,9.9,1338000.0,9.9,9.91,9.9,9.9,1338000.0
2011-05-18 14:25:00,9.9,9.91,9.9,9.9,2456000.0,9.9,9.91,9.9,9.9,2456000.0
2011-05-18 14:30:00,9.9,9.91,9.9,9.91,1216000.0,9.9,9.91,9.9,9.91,1216000.0
2011-05-18 14:35:00,9.91,9.91,9.89,9.9,1640000.0,9.91,9.91,9.89,9.9,1640000.0
2011-05-18 14:40:00,9.9,9.91,9.9,9.9,1164000.0,9.9,9.91,9.9,9.9,1164000.0
2011-05-18 14:45:00,9.9,9.91,9.89,9.89,996000.0,9.9,9.91,9.89,9.89,996000.0
2011-05-18 14:50:00,9.89,9.9,9.89,9.9,804000.0,9.89,9.9,9.89,9.9,804000.0
2011-05-18 14:55:00,9.9,9.9,9.88,9.9,1000000.0,9.9,9.9,9.88,9.9,1000000.0
2011-05-18 15:00:00,9.89,9.9,9.89,9.9,1434000.0,9.89,9.9,9.89,9.9,1434000.0
2011-05-18 15:05:00,9.9,9.9,9.87,9.87,2202000.0,9.9,9.9,9.87,9.87,2202000.0
2011-05-18 15:10:00,9.87,9.88,9.86,9.87,1030000.0,9.87,9.88,9.86,9.87,1030000.0
2011-05-18 15:15:00,9.87,9.89,9.87,9.88,874000.0,9.87,9.89,9.87,9.88,874000.0
2011-05-18 15:20:00,9.88,9.88,9.85,9.86,1190000.0,9.88,9.88,9.85,9.86,1190000.0
2011-05-18 15:25:00,9.86,9.88,9.86,9.88,644000.0,9.86,9.88,9.86,9.88,644000.0
2011-05-18 15:30:00,9.88,9.89,9.85,9.86,1632000.0,9.88,9.89,9.85,9.86,1632000.0
2011-05-18 15:35:00,9.86,9.86,9.85,9.86,974000.0,9.86,9.86,9.85,9.86,974000.0
2011-05-18 15:40:00,9.86,9.89,9.86,9.89,1754000.0,9.86,9.89,9.86,9.89,1754000.0
2011-05-18 15:45:00,9.89,9.9,9.85,9.85,2866000.0,9.89,9.9,9.85,9.85,2866000.0
2011-05-18 15:50:00,9.85,9.88,9.85,9.86,2164000.0,9.85,9.88,9.85,9.86,2164000.0
2011-05-18 15:55:00,9.86,9.87,9.85,9.85,2966000.0,9.86,9.87,9.85,9.85,2966000.0
2011-05-19 09:30:00,9.91,9.94,9.88,9.94,2466000.0,9.91,9.94,9.88,9.94,2466000.0
2011-05-19 09:35:00,9.94,9.96,9.94,9.94,3100000.0,9.94,9.96,9.94,9.94,3100000.0
2011-05-19 09:40:00,9.94,9.95,9.91,9.94,2804000.0,9.94,9.95,9.91,9.94,2804000.0
2011-05-19 09:45:00,9.94,9.98,9.91,9.97,1858000.0,9.94,9.98,9.91,9.97,1858000.0
2011-05-19 09:50:00,9.97,9.99,9.96,9.98,1330000.0,9.97,9.99,9.96,9.98,1330000.0
2011-05-19 09:55:00,9.98,10.0,9.95,9.96,1936000.0,9.98,10.0,9.95,9.96,1936000.0
2011-05-19 10:00:00,9.95,9.96,9.91,9.95,1496000.0,9.95,9.96,9.91,9.95,1496000.0
2011-05-19 10:05:00,9.96,9.96,9.93,9.93,1260000.0,9.96,9.96,9.93,9.93,1260000.0
2011-05-19 10:10:00,9.93,9.94,9.92,9.94,1372000.0,9.93,9.94,9.92,9.94,1372000.0
2011-05-19 10:15:00,9.94,9.95,9.93,9.95,1354000.0,9.94,9.95,9.93,9.95,1354000.0
2011-05-19 10:20:00,9.95,9.97,9.94,9.96,1116000.0,9.95,9.97,9.94,9.96,1116000.0
2011-05-19 10:25:00,9.96,9.97,9.94,9.97,1322000.0,9.96,9.97,9.94,9.97,1322000.0
2011-05-19 10:30:00,9.97,9.98,9.95,9.96,2566000.0,9.97,9.98,9.95,9.96,2566000.0
2011-05-19 10:35:00,9.96,9.96,9.94,9.95,626000.0,9.96,9.96,9.94,9.95,626000.0
2011-05-19 10:40:00,9.95,9.95,9.93,9.93,758000.0,9.95,9.95,9.93,9.93,758000.0
2011-05-19 10:45:00,9.93,9.94,9.92,9.93,812000.0,9.93,9.94,9.92,9.93,812000.0
2011-05-19 10:50:00,9.94,9.94,9.9,9.91,1550000.0,9.94,9.94,9.9,9.91,1550000.0
2011-05-19 10:55:00,9.9,9.9,9.88,9.9,1616000.0,9.9,9.9,9.88,9.9,1616000.0
2011-05-19 11:00:00,9.9,9.93,9.9,9.91,1234000.0,9.9,9.93,9.9,9.91,1234000.0
2011-05-19 11:05:00,9.91,9.92,9.9,9.91,710000.0,9.91,9.92,9.9,9.91,710000.0
2011-05-19 11:10:00,9.91,9.92,9.9,9.91,592000.0,9.91,9.92,9.9,9.91,592000.0
2011-05-19 11:15:00,9.91,9.93,9.91,9.91,868000.0,9.91,9.93,9.91,9.91,868000.0
2011-05-19 11:20:00,9.92,9.92,9.91,9.91,324000.0,9.92,9.92,9.91,9.91,324000.0
2011-05-19 11:25:00,9.91,9.92,9.91,9.92,626000.0,9.91,9.92,9.91,9.92,626000.0
2011-05-19 11:30:00,9.92,9.92,9.9,9.91,362000.0,9.92,9.92,9.9,9.91,362000.0
2011-05-19 11:35:00,9.91,9.91,9.9,9.91,660000.0,9.91,9.91,9.9,9.91,660000.0
2011-05-19 11:40:00,9.9,9.91,9.9,9.9,440000.0,9.9,9.91,9.9,9.9,440000.0
2011-05-19 11:45:00,9.91,9.91,9.9,9.9,342000.0,9.91,9.91,9.9,9.9,342000.0
2011-05-19 11:50:00,9.91,9.91,9.9,9.91,652000.0,9.91,9.91,9.9,9.91,652000.0
2011-05-19 11:55:00,9.91,9.91,9.9,9.91,538000.0,9.91,9.91,9.9,9.91,538000.0
2011-05-19 12:00:00,9.91,9.91,9.9,9.91,226000.0,9.91,9.91,9.9,9.91,226000.0
2011-05-19 12:05:00,9.91,9.96,9.91,9.95,1528000.0,9.91,9.96,9.91,9.95,1528000.0
2011-05-19 12:10:00,9.95,9.96,9.94,9.95,1412000.0,9.95,9.96,9.94,9.95,1412000.0
2011-05-19 12:15:00,9.95,9.96,9.95,9.96,752000.0,9.95,9.96,9.95,9.96,752000.0
2011-05-19 12:20:00,9.96,9.96,9.94,9.94,760000.0,9.96,9.96,9.94,9.94,760000.0
2011-05-19 12:25:00,9.95,9.96,9.93,9.96,962000.0,9.95,9.96,9.93,9.96,962000.0
2011-05-19 12:30:00,9.96,9.97,9.95,9.95,812000.0,9.96,9.97,9.95,9.95,812000.0
2011-05-19 12:35:00,9.95,9.97,9.94,9.96,860000.0,9.95,9.97,9.94,9.96,860000.0
2011-05-19 12:40:00,9.97,9.97,9.95,9.96,492000.0,9.97,9.97,9.95,9.96,492000.0
2011-05-19 12:45:00,9.96,9.96,9.94,9.95,504000.0,9.96,9.96,9.94,9.95,504000.0
2011-05-19 12:50:00,9.95,9.96,9.94,9.95,534000.0,9.95,9.96,9.94,9.95,534000.0
2011-05-19 12:55:00,9.95,9.95,9.94,9.95,390000.0,9.95,9.95,9.94,9.95,390000.0
2011-05-19 13:00:00,9.95,9.95,9.95,9.95,404000.0,9.95,9.95,9.95,9.95,404000.0
2011-05-19 13:05:00,9.95,9.96,9.94,9.96,632000.0,9.95,9.96,9.94,9.96,632000.0
2011-05-19 13:10:00,9.96,9.96,9.95,9.96,476000.0,9.96,9.96,9.95,9.96,476000.0
2011-05-19 13:15:00,9.96,9.97,9.96,9.97,506000.0,9.96,9.97,9.96,9.97,506000.0
2011-05-19 13:20:00,9.97,9.98,9.97,9.97,896000.0,9.97,9.98,9.97,9.97,896000.0
2011-05-19 13:25:00,9.97,9.98,9.97,9.97,980000.0,9.97,9.98,9.97,9.97,980000.0
2011-05-19 13:30:00,9.97,9.99,9.97,9.99,1068000.0,9.97,9.99,9.97,9.99,1068000.0
2011-05-19 13:35:00,9.99,9.99,9.97,9.97,612000.0,9.99,9.99,9.97,9.97,612000.0
2011-05-19 13:40:00,9.97,9.97,9.96,9.96,518000.0,9.97,9.97,9.96,9.96,518000.0
2011-05-19 13:45:00,9.96,9.97,9.96,9.96,226000.0,9.96,9.97,9.96,9.96,226000.0
2011-05-19 13:50:00,9.96,9.97,9.96,9.96,460000.0,9.96,9.97,9.96,9.96,460000.0
2011-05-19 13:55:00,9.96,9.97,9.96,9.96,328000.0,9.96,9.97,9.96,9.96,328000.0
2011-05-19 14:00:00,9.96,9.97,9.96,9.96,486000.0,9.96,9.97,9.96,9.96,486000.0
2011-05-19 14:05:00,9.96,9.96,9.95,9.95,464000.0,9.96,9.96,9.95,9.95,464000.0
2011-05-19 14:10:00,9.96,9.96,9.95,9.96,574000.0,9.96,9.96,9.95,9.96,574000.0
2011-05-19 14:15:00,9.95,9.96,9.94,9.94,494000.0,9.95,9.96,9.94,9.94,494000.0
2011-05-19 14:20:00,9.94,9.95,9.93,9.93,466000.0,9.94,9.95,9.93,9.93,466000.0
2011-05-19 14:25:00,9.93,9.95,9.93,9.94,526000.0,9.93,9.95,9.93,9.94,526000.0
2011-05-19 14:30:00,9.94,9.94,9.93,9.94,532000.0,9.94,9.94,9.93,9.94,532000.0
2011-05-19 14:35:00,9.94,9.94,9.93,9.93,538000.0,9.94,9.94,9.93,9.93,538000.0
2011-05-19 14:40:00,9.94,9.94,9.92,9.93,1062000.0,9.94,9.94,9.92,9.93,1062000.0
2011-05-19 14:45:00,9.93,9.94,9.93,9.94,310000.0,9.93,9.94,9.93,9.94,310000.0
2011-05-19 14:50:00,9.93,9.95,9.93,9.94,816000.0,9.93,9.95,9.93,9.94,816000.0
2011-05-19 14:55:00,9.95,9.95,9.93,9.94,470000.0,9.95,9.95,9.93,9.94,470000.0
2011-05-19 15:00:00,9.94,9.96,9.94,9.94,480000.0,9.94,9.96,9.94,9.94,480000.0
2011-05-19 15:05:00,9.94,9.95,9.94,9.95,746000.0,9.94,9.95,9.94,9.95,746000.0
2011-05-19 15:10:00,9.94,9.95,9.94,9.94,302000.0,9.94,9.95,9.94,9.94,302000.0
2011-05-19 15:15:00,9.94,9.94,9.93,9.93,542000.0,9.94,9.94,9.93,9.93,542000.0
2011-05-19 15:20:00,9.93,9.95,9.93,9.94,518000.0,9.93,9.95,9.93,9.94,518000.0
2011-05-19 15:25:00,9.94,9.95,9.94,9.95,424000.0,9.94,9.95,9.94,9.95,424000.0
2011-05-19 15:30:00,9.95,9.96,9.94,9.95,1088000.0,9.95,9.96,9.94,9.95,1088000.0
2011-05-19 15:35:00,9.95,9.95,9.94,9.94,730000.0,9.95,9.95,9.94,9.94,730000.0
2011-05-19 15:40:00,9.94,9.94,9.93,9.94,594000.0,9.94,9.94,9.93,9.94,594000.0
2011-05-19 15:45:00,9.94,9.95,9.93,9.94,732000.0,9.94,9.95,9.93,9.94,732000.0
2011-05-19 15:50:00,9.94,9.95,9.93,9.94,878000.0,9.94,9.95,9.93,9.94,878000.0
2011-05-19 15:55:00,9.95,9.95,9.94,9.94,1854000.0,9.95,9.95,9.94,9.94,1854000.0
2011-05-20 09:30:00,9.9,9.92,9.88,9.91,3874000.0,9.9,9.92,9.88,9.91,3874000.0
2011-05-20 09:35:00,9.91,9.97,9.91,9.97,1844000.0,9.91,9.97,9.91,9.97,1844000.0
2011-05-20 09:40:00,9.97,9.99,9.96,9.97,2120000.0,9.97,9.99,9.96,9.97,2120000.0
2011-05-20 09:45:00,9.97,9.97,9.93,9.93,1766000.0,9.97,9.97,9.93,9.93,1766000.0
2011-05-20 09:50:00,9.93,9.94,9.89,9.91,2032000.0,9.93,9.94,9.89,9.91,2032000.0
2011-05-20 09:55:00,9.9,9.94,9.9,9.93,1514000.0,9.9,9.94,9.9,9.93,1514000.0
2011-05-20 10:00:00,9.93,9.93,9.9,9.91,890000.0,9.93,9.93,9.9,9.91,890000.0
2011-05-20 10:05:00,9.91,9.95,9.9,9.91,1550000.0,9.91,9.95,9.9,9.91,1550000.0
2011-05-20 10:10:00,9.91,9.94,9.91,9.92,948000.0,9.91,9.94,9.91,9.92,948000.0
2011-05-20 10:15:00,9.92,9.93,9.91,9.93,966000.0,9.92,9.93,9.91,9.93,966000.0
2011-05-20 10:20:00,9.93,9.93,9.91,9.91,512000.0,9.93,9.93,9.91,9.91,512000.0
2011-05-20 10:25:00,9.91,9.92,9.91,9.91,802000.0,9.91,9.92,9.91,9.91,802000.0
2011-05-20 10:30:00,9.91,9.91,9.9,9.91,794000.0,9.91,9.91,9.9,9.91,794000.0
2011-05-20 10:35:00,9.91,9.91,9.9,9.9,310000.0,9.91,9.91,9.9,9.9,310000.0
2011-05-20 10:40:00,9.91,9.91,9.89,9.89,608000.0,9.91,9.91,9.89,9.89,608000.0
2011-05-20 10:45:00,9.89,9.89,9.87,9.88,1802000.0,9.89,9.89,9.87,9.88,1802000.0
2011-05-20 10:50:00,9.88,9.88,9.86,9.87,886000.0,9.88,9.88,9.86,9.87,886000.0
2011-05-20 10:55:00,9.88,9.88,9.86,9.88,430000.0,9.88,9.88,9.86,9.88,430000.0
2011-05-20 11:00:00,9.88,9.89,9.88,9.89,460000.0,9.88,9.89,9.88,9.89,460000.0
2011-05-20 11:05:00,9.89,9.9,9.89,9.89,606000.0,9.89,9.9,9.89,9.89,606000.0
2011-05-20 11:10:00,9.89,9.9,9.89,9.89,390000.0,9.89,9.9,9.89,9.89,390000.0
2011-05-20 11:15:00,9.89,9.9,9.88,9.89,426000.0,9.89,9.9,9.88,9.89,426000.0
2011-05-20 11:20:00,9.89,9.9,9.89,9.9,1012000.0,9.89,9.9,9.89,9.9,1012000.0
2011-05-20 11:25:00,9.9,9.9,9.89,9.89,366000.0,9.9,9.9,9.89,9.89,366000.0
2011-05-20 11:30:00,9.9,9.91,9.9,9.9,512000.0,9.9,9.91,9.9,9.9,512000.0
2011-05-20 11:35:00,9.9,9.91,9.9,9.91,392000.0,9.9,9.91,9.9,9.91,392000.0
2011-05-20 11:40:00,9.91,9.91,9.89,9.9,832000.0,9.91,9.91,9.89,9.9,832000.0
2011-05-20 11:45:00,9.9,9.91,9.89,9.89,288000.0,9.9,9.91,9.89,9.89,288000.0
2011-05-20 11:50:00,9.89,9.9,9.88,9.89,534000.0,9.89,9.9,9.88,9.89,534000.0
2011-05-20 11:55:00,9.89,9.9,9.89,9.89,232000.0,9.89,9.9,9.89,9.89,232000.0
2011-05-20 12:00:00,9.89,9.91,9.89,9.9,566000.0,9.89,9.91,9.89,9.9,566000.0
2011-05-20 12:05:00,9.9,9.91,9.89,9.89,328000.0,9.9,9.91,9.89,9.89,328000.0
2011-05-20 12:10:00,9.9,9.9,9.89,9.89,248000.0,9.9,9.9,9.89,9.89,248000.0
2011-05-20 12:15:00,9.89,9.9,9.89,9.89,322000.0,9.89,9.9,9.89,9.89,322000.0
2011-05-20 12:20:00,9.89,9.91,9.89,9.91,568000.0,9.89,9.91,9.89,9.91,568000.0
2011-05-20 12:25:00,9.91,9.92,9.9,9.92,806000.0,9.91,9.92,9.9,9.92,806000.0
2011-05-20 12:30:00,9.92,9.94,9.92,9.93,740000.0,9.92,9.94,9.92,9.93,740000.0
2011-05-20 12:35:00,9.94,9.95,9.94,9.94,828000.0,9.94,9.95,9.94,9.94,828000.0
2011-05-20 12:40:00,9.94,9.94,9.93,9.94,342000.0,9.94,9.94,9.93,9.94,342000.0
2011-05-20 12:45:00,9.94,9.94,9.93,9.93,246000.0,9.94,9.94,9.93,9.93,246000.0
2011-05-20 12:50:00,9.94,9.94,9.92,9.93,530000.0,9.94,9.94,9.92,9.93,530000.0
2011-05-20 12:55:00,9.92,9.93,9.92,9.92,310000.0,9.92,9.93,9.92,9.92,310000.0
2011-05-20 13:00:00,9.92,9.93,9.92,9.93,282000.0,9.92,9.93,9.92,9.93,282000.0
2011-05-20 13:05:00,9.93,9.94,9.92,9.93,432000.0,9.93,9.94,9.92,9.93,432000.0
2011-05-20 13:10:00,9.93,9.94,9.93,9.94,1200000.0,9.93,9.94,9.93,9.94,1200000.0
2011-05-20 13:15:00,9.94,9.95,9.94,9.94,588000.0,9.94,9.95,9.94,9.94,588000.0
2011-05-20 13:20:00,9.94,9.96,9.94,9.96,1154000.0,9.94,9.96,9.94,9.96,1154000.0
2011-05-20 13:25:00,9.96,9.96,9.95,9.95,570000.0,9.96,9.96,9.95,9.95,570000.0
2011-05-20 13:30:00,9.95,9.96,9.95,9.96,922000.0,9.95,9.96,9.95,9.96,922000.0
2011-05-20 13:35:00,9.96,9.97,9.95,9.96,634000.0,9.96,9.97,9.95,9.96,634000.0
2011-05-20 13:40:00,9.96,9.97,9.94,9.94,868000.0,9.96,9.97,9.94,9.94,868000.0
2011-05-20 13:45:00,9.94,9.95,9.94,9.95,460000.0,9.94,9.95,9.94,9.95,460000.0
2011-05-20 13:50:00,9.94,9.95,9.94,9.94,412000.0,9.94,9.95,9.94,9.94,412000.0
2011-05-20 13:55:00,9.94,9.95,9.94,9.95,528000.0,9.94,9.95,9.94,9.95,528000.0
2011-05-20 14:00:00,9.95,9.96,9.95,9.95,338000.0,9.95,9.96,9.95,9.95,338000.0
2011-05-20 14:05:00,9.95,9.95,9.94,9.94,374000.0,9.95,9.95,9.94,9.94,374000.0
2011-05-20 14:10:00,9.94,9.95,9.94,9.95,524000.0,9.94,9.95,9.94,9.95,524000.0
2011-05-20 14:15:00,9.95,9.95,9.94,9.95,432000.0,9.95,9.95,9.94,9.95,432000.0
2011-05-20 14:20:00,9.95,9.95,9.94,9.94,308000.0,9.95,9.95,9.94,9.94,308000.0
2011-05-20 14:25:00,9.94,9.94,9.93,9.94,450000.0,9.94,9.94,9.93,9.94,450000.0
2011-05-20 14:30:00,9.94,9.94,9.93,9.93,550000.0,9.94,9.94,9.93,9.93,550000.0
2011-05-20 14:35:00,9.93,9.94,9.93,9.94,578000.0,9.93,9.94,9.93,9.94,578000.0
2011-05-20 14:40:00,9.94,9.95,9.94,9.95,306000.0,9.94,9.95,9.94,9.95,306000.0
2011-05-20 14:45:00,9.95,9.95,9.94,9.94,306000.0,9.95,9.95,9.94,9.94,306000.0
2011-05-20 14:50:00,9.95,9.95,9.94,9.94,404000.0,9.95,9.95,9.94,9.94,404000.0
2011-05-20 14:55:00,9.94,9.94,9.92,9.92,1020000.0,9.94,9.94,9.92,9.92,1020000.0
2011-05-20 15:00:00,9.92,9.92,9.91,9.92,832000.0,9.92,9.92,9.91,9.92,832000.0
2011-05-20 15:05:00,9.92,9.93,9.92,9.93,806000.0,9.92,9.93,9.92,9.93,806000.0
2011-05-20 15:10:00,9.93,9.94,9.93,9.93,846000.0,9.93,9.94,9.93,9.93,846000.0
2011-05-20 15:15:00,9.93,9.94,9.92,9.94,698000.0,9.93,9.94,9.92,9.94,698000.0
2011-05-20 15:20:00,9.94,9.94,9.93,9.93,430000.0,9.94,9.94,9.93,9.93,430000.0
2011-05-20 15:25:00,9.93,9.94,9.93,9.94,504000.0,9.93,9.94,9.93,9.94,504000.0
2011-05-20 15:30:00,9.93,9.95,9.93,9.95,864000.0,9.93,9.95,9.93,9.95,864000.0
2011-05-20 15:35:00,9.95,9.95,9.94,9.94,1298000.0,9.95,9.95,9.94,9.94,1298000.0
2011-05-20 15:40:00,9.94,9.94,9.92,9.93,960000.0,9.94,9.94,9.92,9.93,960000.0
2011-05-20 15:45:00,9.93,9.93,9.92,9.93,1064000.0,9.93,9.93,9.92,9.93,1064000.0
2011-05-20 15:50:00,9.93,9.93,9.91,9.92,2380000.0,9.93,9.93,9.91,9.92,2380000.0
2011-05-20 15:55:00,9.91,9.94,9.91,9.93,3926000.0,9.91,9.94,9.91,9.93,3926000.0
2011-05-23 09:30:00,9.78,9.79,9.63,9.66,5314000.0,9.78,9.79,9.63,9.66,5314000.0
2011-05-23 09:35:00,9.67,9.71,9.66,9.71,1772000.0,9.67,9.71,9.66,9.71,1772000.0
2011-05-23 09:40:00,9.71,9.72,9.64,9.66,2438000.0,9.71,9.72,9.64,9.66,2438000.0
2011-05-23 09:45:00,9.66,9.68,9.62,9.65,2630000.0,9.66,9.68,9.62,9.65,2630000.0
2011-05-23 09:50:00,9.65,9.66,9.61,9.62,2174000.0,9.65,9.66,9.61,9.62,2174000.0
2011-05-23 09:55:00,9.62,9.65,9.61,9.65,1600000.0,9.62,9.65,9.61,9.65,1600000.0
2011-05-23 10:00:00,9.64,9.67,9.63,9.65,1400000.0,9.64,9.67,9.63,9.65,1400000.0
2011-05-23 10:05:00,9.65,9.67,9.64,9.67,1290000.0,9.65,9.67,9.64,9.67,1290000.0
2011-05-23 10:10:00,9.67,9.67,9.63,9.65,1262000.0,9.67,9.67,9.63,9.65,1262000.0
2011-05-23 10:15:00,9.65,9.66,9.62,9.63,922000.0,9.65,9.66,9.62,9.63,922000.0
2011-05-23 10:20:00,9.63,9.66,9.62,9.64,1620000.0,9.63,9.66,9.62,9.64,1620000.0
2011-05-23 10:25:00,9.64,9.64,9.61,9.61,2028000.0,9.64,9.64,9.61,9.61,2028000.0
2011-05-23 10:30:00,9.61,9.66,9.6,9.65,1698000.0,9.61,9.66,9.6,9.65,1698000.0
2011-05-23 10:35:00,9.65,9.67,9.65,9.67,870000.0,9.65,9.67,9.65,9.67,870000.0
2011-05-23 10:40:00,9.67,9.7,9.66,9.69,2218000.0,9.67,9.7,9.66,9.69,2218000.0
2011-05-23 10:45:00,9.69,9.72,9.68,9.69,1714000.0,9.69,9.72,9.68,9.69,1714000.0
2011-05-23 10:50:00,9.69,9.73,9.68,9.72,1692000.0,9.69,9.73,9.68,9.72,1692000.0
2011-05-23 10:55:00,9.72,9.74,9.71,9.72,1744000.0,9.72,9.74,9.71,9.72,1744000.0
2011-05-23 11:00:00,9.72,9.73,9.71,9.72,1518000.0,9.72,9.73,9.71,9.72,1518000.0
2011-05-23 11:05:00,9.73,9.74,9.71,9.73,1130000.0,9.73,9.74,9.71,9.73,1130000.0
2011-05-23 11:10:00,9.73,9.77,9.73,9.74,1272000.0,9.73,9.77,9.73,9.74,1272000.0
2011-05-23 11:15:00,9.74,9.74,9.72,9.74,708000.0,9.74,9.74,9.72,9.74,708000.0
2011-05-23 11:20:00,9.74,9.74,9.72,9.74,704000.0,9.74,9.74,9.72,9.74,704000.0
2011-05-23 11:25:00,9.73,9.76,9.73,9.75,542000.0,9.73,9.76,9.73,9.75,542000.0
2011-05-23 11:30:00,9.75,9.75,9.73,9.74,458000.0,9.75,9.75,9.73,9.74,458000.0
2011-05-23 11:35:00,9.73,9.75,9.72,9.74,820000.0,9.73,9.75,9.72,9.74,820000.0
2011-05-23 11:40:00,9.74,9.77,9.73,9.76,580000.0,9.74,9.77,9.73,9.76,580000.0
2011-05-23 11:45:00,9.76,9.77,9.74,9.77,994000.0,9.76,9.77,9.74,9.77,994000.0
2011-05-23 11:50:00,9.76,9.8,9.76,9.78,1554000.0,9.76,9.8,9.76,9.78,1554000.0
2011-05-23 11:55:00,9.78,9.79,9.75,9.75,516000.0,9.78,9.79,9.75,9.75,516000.0
2011-05-23 12:00:00,9.75,9.76,9.74,9.74,784000.0,9.75,9.76,9.74,9.74,784000.0
2011-05-23 12:05:00,9.74,9.75,9.73,9.75,320000.0,9.74,9.75,9.73,9.75,320000.0
2011-05-23 12:10:00,9.75,9.75,9.71,9.73,1278000.0,9.75,9.75,9.71,9.73,1278000.0
2011-05-23 12:15:00,9.73,9.74,9.72,9.74,366000.0,9.73,9.74,9.72,9.74,366000.0
2011-05-23 12:20:00,9.74,9.75,9.73,9.73,346000.0,9.74,9.75,9.73,9.73,346000.0
2011-05-23 12:25:00,9.73,9.75,9.72,9.75,382000.0,9.73,9.75,9.72,9.75,382000.0
2011-05-23 12:30:00,9.74,9.75,9.73,9.75,258000.0,9.74,9.75,9.73,9.75,258000.0
2011-05-23 12:35:00,9.75,9.75,9.73,9.74,124000.0,9.75,9.75,9.73,9.74,124000.0
2011-05-23 12:40:00,9.74,9.75,9.74,9.75,570000.0,9.74,9.75,9.74,9.75,570000.0
2011-05-23 12:45:00,9.75,9.77,9.75,9.77,588000.0,9.75,9.77,9.75,9.77,588000.0
2011-05-23 12:50:00,9.77,9.77,9.76,9.77,250000.0,9.77,9.77,9.76,9.77,250000.0
2011-05-23 12:55:00,9.77,9.77,9.76,9.77,388000.0,9.77,9.77,9.76,9.77,388000.0
2011-05-23 13:00:00,9.77,9.77,9.75,9.75,520000.0,9.77,9.77,9.75,9.75,520000.0
2011-05-23 13:05:00,9.75,9.75,9.75,9.75,410000.0,9.75,9.75,9.75,9.75,410000.0
2011-05-23 13:10:00,9.75,9.77,9.75,9.75,460000.0,9.75,9.77,9.75,9.75,460000.0
2011-05-23 13:15:00,9.75,9.75,9.74,9.75,354000.0,9.75,9.75,9.74,9.75,354000.0
2011-05-23 13:20:00,9.75,9.76,9.75,9.75,216000.0,9.75,9.76,9.75,9.75,216000.0
2011-05-23 13:25:00,9.76,9.76,9.73,9.73,468000.0,9.76,9.76,9.73,9.73,468000.0
2011-05-23 13:30:00,9.73,9.74,9.73,9.74,292000.0,9.73,9.74,9.73,9.74,292000.0
2011-05-23 13:35:00,9.74,9.75,9.72,9.73,572000.0,9.74,9.75,9.72,9.73,572000.0
2011-05-23 13:40:00,9.73,9.75,9.73,9.73,338000.0,9.73,9.75,9.73,9.73,338000.0
2011-05-23 13:45:00,9.74,9.75,9.73,9.75,224000.0,9.74,9.75,9.73,9.75,224000.0
2011-05-23 13:50:00,9.75,9.75,9.74,9.75,130000.0,9.75,9.75,9.74,9.75,130000.0
2011-05-23 13:55:00,9.75,9.77,9.74,9.76,228000.0,9.75,9.77,9.74,9.76,228000.0
2011-05-23 14:00:00,9.76,9.78,9.76,9.78,624000.0,9.76,9.78,9.76,9.78,624000.0
2011-05-23 14:05:00,9.78,9.79,9.78,9.79,462000.0,9.78,9.79,9.78,9.79,462000.0
2011-05-23 14:10:00,9.79,9.81,9.78,9.81,1388000.0,9.79,9.81,9.78,9.81,1388000.0
2011-05-23 14:15:00,9.81,9.82,9.8,9.8,810000.0,9.81,9.82,9.8,9.8,810000.0
2011-05-23 14:20:00,9.8,9.8,9.79,9.8,158000.0,9.8,9.8,9.79,9.8,158000.0
2011-05-23 14:25:00,9.8,9.82,9.8,9.81,532000.0,9.8,9.82,9.8,9.81,532000.0
2011-05-23 14:30:00,9.81,9.81,9.8,9.81,270000.0,9.81,9.81,9.8,9.81,270000.0
2011-05-23 14:35:00,9.81,9.84,9.81,9.83,1408000.0,9.81,9.84,9.81,9.83,1408000.0
2011-05-23 14:40:00,9.83,9.83,9.81,9.82,1144000.0,9.83,9.83,9.81,9.82,1144000.0
2011-05-23 14:45:00,9.82,9.84,9.81,9.82,928000.0,9.82,9.84,9.81,9.82,928000.0
2011-05-23 14:50:00,9.82,9.83,9.82,9.83,246000.0,9.82,9.83,9.82,9.83,246000.0
2011-05-23 14:55:00,9.82,9.83,9.82,9.82,560000.0,9.82,9.83,9.82,9.82,560000.0
2011-05-23 15:00:00,9.82,9.85,9.82,9.85,1084000.0,9.82,9.85,9.82,9.85,1084000.0
2011-05-23 15:05:00,9.85,9.86,9.83,9.83,1590000.0,9.85,9.86,9.83,9.83,1590000.0
2011-05-23 15:10:00,9.83,9.84,9.83,9.83,520000.0,9.83,9.84,9.83,9.83,520000.0
2011-05-23 15:15:00,9.83,9.84,9.83,9.84,1028000.0,9.83,9.84,9.83,9.84,1028000.0
2011-05-23 15:20:00,9.84,9.86,9.84,9.86,1828000.0,9.84,9.86,9.84,9.86,1828000.0
2011-05-23 15:25:00,9.86,9.86,9.84,9.85,1106000.0,9.86,9.86,9.84,9.85,1106000.0
2011-05-23 15:30:00,9.84,9.85,9.83,9.83,762000.0,9.84,9.85,9.83,9.83,762000.0
2011-05-23 15:35:00,9.83,9.83,9.81,9.81,1286000.0,9.83,9.83,9.81,9.81,1286000.0
2011-05-23 15:40:00,9.81,9.83,9.81,9.82,750000.0,9.81,9.83,9.81,9.82,750000.0
2011-05-23 15:45:00,9.82,9.83,9.81,9.82,1400000.0,9.82,9.83,9.81,9.82,1400000.0
2011-05-23 15:50:00,9.82,9.83,9.82,9.82,1672000.0,9.82,9.83,9.82,9.82,1672000.0
2011-05-23 15:55:00,9.82,9.83,9.8,9.81,2926000.0,9.82,9.83,9.8,9.81,2926000.0
2011-05-24 09:30:00,9.85,9.85,9.79,9.79,2130000.0,9.85,9.85,9.79,9.79,2130000.0
2011-05-24 09:35:00,9.79,9.8,9.76,9.77,1774000.0,9.79,9.8,9.76,9.77,1774000.0
2011-05-24 09:40:00,9.77,9.79,9.75,9.75,1612000.0,9.77,9.79,9.75,9.75,1612000.0
2011-05-24 09:45:00,9.76,9.76,9.72,9.73,1600000.0,9.76,9.76,9.72,9.73,1600000.0
2011-05-24 09:50:00,9.74,9.77,9.73,9.76,1044000.0,9.74,9.77,9.73,9.76,1044000.0
2011-05-24 09:55:00,9.76,9.76,9.73,9.74,870000.0,9.76,9.76,9.73,9.74,870000.0
2011-05-24 10:00:00,9.74,9.76,9.71,9.72,1726000.0,9.74,9.76,9.71,9.72,1726000.0
2011-05-24 10:05:00,9.72,9.72,9.69,9.72,1816000.0,9.72,9.72,9.69,9.72,1816000.0
2011-05-24 10:10:00,9.72,9.78,9.71,9.78,2240000.0,9.72,9.78,9.71,9.78,2240000.0
2011-05-24 10:15:00,9.78,9.78,9.74,9.76,1542000.0,9.78,9.78,9.74,9.76,1542000.0
2011-05-24 10:20:00,9.76,9.78,9.75,9.76,672000.0,9.76,9.78,9.75,9.76,672000.0
2011-05-24 10:25:00,9.76,9.77,9.7,9.71,1452000.0,9.76,9.77,9.7,9.71,1452000.0
2011-05-24 10:30:00,9.7,9.74,9.7,9.71,994000.0,9.7,9.74,9.7,9.71,994000.0
2011-05-24 10:35:00,9.71,9.73,9.71,9.71,638000.0,9.71,9.73,9.71,9.71,638000.0
2011-05-24 10:40:00,9.71,9.73,9.71,9.73,586000.0,9.71,9.73,9.71,9.73,586000.0
2011-05-24 10:45:00,9.73,9.74,9.71,9.74,590000.0,9.73,9.74,9.71,9.74,590000.0
2011-05-24 10:50:00,9.73,9.75,9.73,9.75,348000.0,9.73,9.75,9.73,9.75,348000.0
2011-05-24 10:55:00,9.75,9.76,9.74,9.75,506000.0,9.75,9.76,9.74,9.75,506000.0
2011-05-24 11:00:00,9.75,9.78,9.75,9.75,534000.0,9.75,9.78,9.75,9.75,534000.0
2011-05-24 11:05:00,9.76,9.76,9.74,9.74,230000.0,9.76,9.76,9.74,9.74,230000.0
2011-05-24 11:10:00,9.74,9.75,9.74,9.74,140000.0,9.74,9.75,9.74,9.74,140000.0
2011-05-24 11:15:00,9.75,9.76,9.74,9.74,348000.0,9.75,9.76,9.74,9.74,348000.0
2011-05-24 11:20:00,9.74,9.75,9.72,9.72,410000.0,9.74,9.75,9.72,9.72,410000.0
2011-05-24 11:25:00,9.73,9.74,9.72,9.72,262000.0,9.73,9.74,9.72,9.72,262000.0
2011-05-24 11:30:00,9.72,9.75,9.72,9.74,190000.0,9.72,9.75,9.72,9.74,190000.0
2011-05-24 11:35:00,9.74,9.75,9.74,9.74,266000.0,9.74,9.75,9.74,9.74,266000.0
2011-05-24 11:40:00,9.74,9.74,9.72,9.73,278000.0,9.74,9.74,9.72,9.73,278000.0
2011-05-24 11:45:00,9.73,9.74,9.72,9.73,396000.0,9.73,9.74,9.72,9.73,396000.0
2011-05-24 11:50:00,9.73,9.73,9.72,9.73,246000.0,9.73,9.73,9.72,9.73,246000.0
2011-05-24 11:55:00,9.73,9.73,9.72,9.72,170000.0,9.73,9.73,9.72,9.72,170000.0
2011-05-24 12:00:00,9.72,9.72,9.71,9.71,618000.0,9.72,9.72,9.71,9.71,618000.0
2011-05-24 12:05:00,9.71,9.72,9.7,9.71,1056000.0,9.71,9.72,9.7,9.71,1056000.0
2011-05-24 12:10:00,9.71,9.72,9.71,9.71,376000.0,9.71,9.72,9.71,9.71,376000.0
2011-05-24 12:15:00,9.71,9.72,9.7,9.71,286000.0,9.71,9.72,9.7,9.71,286000.0
2011-05-24 12:20:00,9.71,9.71,9.7,9.71,194000.0,9.71,9.71,9.7,9.71,194000.0
2011-05-24 12:25:00,9.71,9.73,9.71,9.72,304000.0,9.71,9.73,9.71,9.72,304000.0
2011-05-24 12:30:00,9.72,9.72,9.71,9.71,254000.0,9.72,9.72,9.71,9.71,254000.0
2011-05-24 12:35:00,9.71,9.72,9.71,9.72,120000.0,9.71,9.72,9.71,9.72,120000.0
2011-05-24 12:40:00,9.72,9.73,9.72,9.73,410000.0,9.72,9.73,9.72,9.73,410000.0
2011-05-24 12:45:00,9.73,9.73,9.72,9.73,328000.0,9.73,9.73,9.72,9.73,328000.0
2011-05-24 12:50:00,9.72,9.74,9.72,9.73,428000.0,9.72,9.74,9.72,9.73,428000.0
2011-05-24 12:55:00,9.73,9.73,9.72,9.72,218000.0,9.73,9.73,9.72,9.72,218000.0
2011-05-24 13:00:00,9.72,9.72,9.71,9.72,152000.0,9.72,9.72,9.71,9.72,152000.0
2011-05-24 13:05:00,9.73,9.74,9.72,9.72,406000.0,9.73,9.74,9.72,9.72,406000.0
2011-05-24 13:10:00,9.72,9.73,9.72,9.72,286000.0,9.72,9.73,9.72,9.72,286000.0
2011-05-24 13:15:00,9.72,9.72,9.7,9.7,526000.0,9.72,9.72,9.7,9.7,526000.0
2011-05-24 13:20:00,9.7,9.72,9.7,9.71,432000.0,9.7,9.72,9.7,9.71,432000.0
2011-05-24 13:25:00,9.71,9.71,9.7,9.71,420000.0,9.71,9.71,9.7,9.71,420000.0
2011-05-24 13:30:00,9.7,9.71,9.68,9.68,490000.0,9.7,9.71,9.68,9.68,490000.0
2011-05-24 13:35:00,9.68,9.7,9.68,9.69,836000.0,9.68,9.7,9.68,9.69,836000.0
2011-05-24 13:40:00,9.69,9.7,9.68,9.69,264000.0,9.69,9.7,9.68,9.69,264000.0
2011-05-24 13:45:00,9.7,9.7,9.68,9.69,394000.0,9.7,9.7,9.68,9.69,394000.0
2011-05-24 13:50:00,9.69,9.71,9.69,9.71,490000.0,9.69,9.71,9.69,9.71,490000.0
2011-05-24 13:55:00,9.71,9.71,9.7,9.71,338000.0,9.71,9.71,9.7,9.71,338000.0
2011-05-24 14:00:00,9.71,9.72,9.7,9.71,462000.0,9.71,9.72,9.7,9.71,462000.0
2011-05-24 14:05:00,9.71,9.72,9.71,9.72,252000.0,9.71,9.72,9.71,9.72,252000.0
2011-05-24 14:10:00,9.72,9.73,9.71,9.72,468000.0,9.72,9.73,9.71,9.72,468000.0
2011-05-24 14:15:00,9.72,9.72,9.71,9.72,336000.0,9.72,9.72,9.71,9.72,336000.0
2011-05-24 14:20:00,9.72,9.73,9.72,9.72,434000.0,9.72,9.73,9.72,9.72,434000.0
2011-05-24 14:25:00,9.72,9.72,9.71,9.72,420000.0,9.72,9.72,9.71,9.72,420000.0
2011-05-24 14:30:00,9.72,9.72,9.7,9.7,552000.0,9.72,9.72,9.7,9.7,552000.0
2011-05-24 14:35:00,9.7,9.71,9.69,9.7,544000.0,9.7,9.71,9.69,9.7,544000.0
2011-05-24 14:40:00,9.7,9.7,9.69,9.69,626000.0,9.7,9.7,9.69,9.69,626000.0
2011-05-24 14:45:00,9.69,9.7,9.69,9.69,740000.0,9.69,9.7,9.69,9.69,740000.0
2011-05-24 14:50:00,9.69,9.69,9.68,9.68,542000.0,9.69,9.69,9.68,9.68,542000.0
2011-05-24 14:55:00,9.68,9.7,9.68,9.69,546000.0,9.68,9.7,9.68,9.69,546000.0
2011-05-24 15:00:00,9.69,9.7,9.69,9.7,574000.0,9.69,9.7,9.69,9.7,574000.0
2011-05-24 15:05:00,9.7,9.71,9.69,9.71,564000.0,9.7,9.71,9.69,9.71,564000.0
2011-05-24 15:10:00,9.71,9.71,9.69,9.71,526000.0,9.71,9.71,9.69,9.71,526000.0
2011-05-24 15:15:00,9.71,9.71,9.7,9.7,364000.0,9.71,9.71,9.7,9.7,364000.0
2011-05-24 15:20:00,9.7,9.72,9.7,9.71,614000.0,9.7,9.72,9.7,9.71,614000.0
2011-05-24 15:25:00,9.71,9.72,9.71,9.71,634000.0,9.71,9.72,9.71,9.71,634000.0
2011-05-24 15:30:00,9.71,9.71,9.7,9.71,686000.0,9.71,9.71,9.7,9.71,686000.0
2011-05-24 15:35:00,9.71,9.71,9.69,9.69,622000.0,9.71,9.71,9.69,9.69,622000.0
2011-05-24 15:40:00,9.69,9.7,9.69,9.69,946000.0,9.69,9.7,9.69,9.69,946000.0
2011-05-24 15:45:00,9.69,9.69,9.67,9.68,2406000.0,9.69,9.69,9.67,9.68,2406000.0
2011-05-24 15:50:00,9.68,9.68,9.65,9.65,3380000.0,9.68,9.68,9.65,9.65,3380000.0
2011-05-24 15:55:00,9.65,9.67,9.65,9.67,2816000.0,9.65,9.67,9.65,9.67,2816000.0
2011-05-25 09:30:00,9.68,9.72,9.66,9.67,2752000.0,9.68,9.72,9.66,9.67,2752000.0
2011-05-25 09:35:00,9.67,9.67,9.62,9.65,4104000.0,9.67,9.67,9.62,9.65,4104000.0
2011-05-25 09:40:00,9.65,9.66,9.62,9.64,2420000.0,9.65,9.66,9.62,9.64,2420000.0
2011-05-25 09:45:00,9.64,9.65,9.63,9.65,1758000.0,9.64,9.65,9.63,9.65,1758000.0
2011-05-25 09:50:00,9.65,9.65,9.6,9.65,2566000.0,9.65,9.65,9.6,9.65,2566000.0
2011-05-25 09:55:00,9.65,9.66,9.63,9.63,1548000.0,9.65,9.66,9.63,9.63,1548000.0
2011-05-25 10:00:00,9.63,9.67,9.63,9.65,3222000.0,9.63,9.67,9.63,9.65,3222000.0
2011-05-25 10:05:00,9.65,9.68,9.65,9.67,1348000.0,9.65,9.68,9.65,9.67,1348000.0
2011-05-25 10:10:00,9.67,9.67,9.62,9.63,1598000.0,9.67,9.67,9.62,9.63,1598000.0
2011-05-25 10:15:00,9.63,9.63,9.6,9.61,2026000.0,9.63,9.63,9.6,9.61,2026000.0
2011-05-25 10:20:00,9.6,9.64,9.6,9.64,1140000.0,9.6,9.64,9.6,9.64,1140000.0
2011-05-25 10:25:00,9.64,9.66,9.64,9.65,1488000.0,9.64,9.66,9.64,9.65,1488000.0
2011-05-25 10:30:00,9.65,9.65,9.62,9.62,1506000.0,9.65,9.65,9.62,9.62,1506000.0
2011-05-25 10:35:00,9.62,9.64,9.62,9.62,1778000.0,9.62,9.64,9.62,9.62,1778000.0
2011-05-25 10:40:00,9.62,9.64,9.6,9.61,1806000.0,9.62,9.64,9.6,9.61,1806000.0
2011-05-25 10:45:00,9.61,9.61,9.59,9.6,1086000.0,9.61,9.61,9.59,9.6,1086000.0
2011-05-25 10:50:00,9.6,9.62,9.59,9.6,1214000.0,9.6,9.62,9.59,9.6,1214000.0
2011-05-25 10:55:00,9.6,9.61,9.58,9.58,1432000.0,9.6,9.61,9.58,9.58,1432000.0
2011-05-25 11:00:00,9.58,9.58,9.56,9.58,2316000.0,9.58,9.58,9.56,9.58,2316000.0
2011-05-25 11:05:00,9.57,9.58,9.56,9.57,1760000.0,9.57,9.58,9.56,9.57,1760000.0
2011-05-25 11:10:00,9.57,9.59,9.57,9.59,2364000.0,9.57,9.59,9.57,9.59,2364000.0
2011-05-25 11:15:00,9.59,9.59,9.57,9.57,650000.0,9.59,9.59,9.57,9.57,650000.0
2011-05-25 11:20:00,9.57,9.59,9.57,9.58,614000.0,9.57,9.59,9.57,9.58,614000.0
2011-05-25 11:25:00,9.58,9.6,9.58,9.59,1074000.0,9.58,9.6,9.58,9.59,1074000.0
2011-05-25 11:30:00,9.59,9.6,9.59,9.59,426000.0,9.59,9.6,9.59,9.59,426000.0
2011-05-25 11:35:00,9.59,9.63,9.59,9.62,1620000.0,9.59,9.63,9.59,9.62,1620000.0
2011-05-25 11:40:00,9.62,9.63,9.62,9.63,1260000.0,9.62,9.63,9.62,9.63,1260000.0
2011-05-25 11:45:00,9.62,9.63,9.61,9.61,1276000.0,9.62,9.63,9.61,9.61,1276000.0
2011-05-25 11:50:00,9.62,9.63,9.62,9.62,560000.0,9.62,9.63,9.62,9.62,560000.0
2011-05-25 11:55:00,9.62,9.63,9.61,9.62,1002000.0,9.62,9.63,9.61,9.62,1002000.0
2011-05-25 12:00:00,9.62,9.63,9.62,9.62,902000.0,9.62,9.63,9.62,9.62,902000.0
2011-05-25 12:05:00,9.62,9.63,9.61,9.62,744000.0,9.62,9.63,9.61,9.62,744000.0
2011-05-25 12:10:00,9.62,9.63,9.61,9.62,294000.0,9.62,9.63,9.61,9.62,294000.0
2011-05-25 12:15:00,9.62,9.64,9.62,9.63,778000.0,9.62,9.64,9.62,9.63,778000.0
2011-05-25 12:20:00,9.63,9.64,9.62,9.62,1040000.0,9.63,9.64,9.62,9.62,1040000.0
2011-05-25 12:25:00,9.63,9.64,9.62,9.62,870000.0,9.63,9.64,9.62,9.62,870000.0
2011-05-25 12:30:00,9.62,9.63,9.62,9.63,354000.0,9.62,9.63,9.62,9.63,354000.0
2011-05-25 12:35:00,9.63,9.63,9.62,9.62,218000.0,9.63,9.63,9.62,9.62,218000.0
2011-05-25 12:40:00,9.62,9.62,9.62,9.62,132000.0,9.62,9.62,9.62,9.62,132000.0
2011-05-25 12:45:00,9.62,9.63,9.61,9.62,258000.0,9.62,9.63,9.61,9.62,258000.0
2011-05-25 12:50:00,9.62,9.62,9.6,9.6,732000.0,9.62,9.62,9.6,9.6,732000.0
2011-05-25 12:55:00,9.6,9.61,9.6,9.6,902000.0,9.6,9.61,9.6,9.6,902000.0
2011-05-25 13:00:00,9.6,9.6,9.59,9.6,570000.0,9.6,9.6,9.59,9.6,570000.0
2011-05-25 13:05:00,9.6,9.61,9.6,9.61,258000.0,9.6,9.61,9.6,9.61,258000.0
2011-05-25 13:10:00,9.61,9.61,9.59,9.6,778000.0,9.61,9.61,9.59,9.6,778000.0
2011-05-25 13:15:00,9.6,9.62,9.6,9.61,380000.0,9.6,9.62,9.6,9.61,380000.0
2011-05-25 13:20:00,9.61,9.62,9.6,9.6,552000.0,9.61,9.62,9.6,9.6,552000.0
2011-05-25 13:25:00,9.6,9.61,9.59,9.6,370000.0,9.6,9.61,9.59,9.6,370000.0
2011-05-25 13:30:00,9.6,9.61,9.6,9.6,248000.0,9.6,9.61,9.6,9.6,248000.0
2011-05-25 13:35:00,9.61,9.61,9.61,9.61,476000.0,9.61,9.61,9.61,9.61,476000.0
2011-05-25 13:40:00,9.61,9.63,9.61,9.62,1410000.0,9.61,9.63,9.61,9.62,1410000.0
2011-05-25 13:45:00,9.62,9.62,9.61,9.62,416000.0,9.62,9.62,9.61,9.62,416000.0
2011-05-25 13:50:00,9.62,9.63,9.61,9.62,332000.0,9.62,9.63,9.61,9.62,332000.0
2011-05-25 13:55:00,9.62,9.63,9.62,9.62,348000.0,9.62,9.63,9.62,9.62,348000.0
2011-05-25 14:00:00,9.62,9.63,9.61,9.62,820000.0,9.62,9.63,9.61,9.62,820000.0
2011-05-25 14:05:00,9.62,9.63,9.62,9.63,542000.0,9.62,9.63,9.62,9.63,542000.0
2011-05-25 14:10:00,9.63,9.63,9.62,9.63,520000.0,9.63,9.63,9.62,9.63,520000.0
2011-05-25 14:15:00,9.63,9.63,9.62,9.62,326000.0,9.63,9.63,9.62,9.62,326000.0
2011-05-25 14:20:00,9.62,9.62,9.6,9.6,1144000.0,9.62,9.62,9.6,9.6,1144000.0
2011-05-25 14:25:00,9.6,9.62,9.6,9.62,408000.0,9.6,9.62,9.6,9.62,408000.0
2011-05-25 14:30:00,9.62,9.63,9.62,9.62,1074000.0,9.62,9.63,9.62,9.62,1074000.0
2011-05-25 14:35:00,9.63,9.63,9.62,9.63,638000.0,9.63,9.63,9.62,9.63,638000.0
2011-05-25 14:40:00,9.63,9.63,9.62,9.63,356000.0,9.63,9.63,9.62,9.63,356000.0
2011-05-25 14:45:00,9.63,9.64,9.62,9.64,908000.0,9.63,9.64,9.62,9.64,908000.0
2011-05-25 14:50:00,9.64,9.64,9.64,9.64,1008000.0,9.64,9.64,9.64,9.64,1008000.0
2011-05-25 14:55:00,9.64,9.64,9.63,9.64,666000.0,9.64,9.64,9.63,9.64,666000.0
2011-05-25 15:00:00,9.64,9.64,9.63,9.64,1510000.0,9.64,9.64,9.63,9.64,1510000.0
2011-05-25 15:05:00,9.64,9.65,9.64,9.64,1032000.0,9.64,9.65,9.64,9.64,1032000.0
2011-05-25 15:10:00,9.64,9.66,9.64,9.65,1382000.0,9.64,9.66,9.64,9.65,1382000.0
2011-05-25 15:15:00,9.65,9.65,9.65,9.65,1094000.0,9.65,9.65,9.65,9.65,1094000.0
2011-05-25 15:20:00,9.65,9.65,9.65,9.65,896000.0,9.65,9.65,9.65,9.65,896000.0
2011-05-25 15:25:00,9.65,9.65,9.65,9.65,812000.0,9.65,9.65,9.65,9.65,812000.0
2011-05-25 15:30:00,9.65,9.65,9.64,9.65,704000.0,9.65,9.65,9.64,9.65,704000.0
2011-05-25 15:35:00,9.65,9.65,9.63,9.63,888000.0,9.65,9.65,9.63,9.63,888000.0
2011-05-25 15:40:00,9.63,9.63,9.62,9.62,1648000.0,9.63,9.63,9.62,9.62,1648000.0
2011-05-25 15:45:00,9.62,9.63,9.6,9.61,1902000.0,9.62,9.63,9.6,9.61,1902000.0
2011-05-25 15:50:00,9.61,9.62,9.61,9.61,1344000.0,9.61,9.62,9.61,9.61,1344000.0
2011-05-25 15:55:00,9.61,9.62,9.61,9.61,3206000.0,9.61,9.62,9.61,9.61,3206000.0
2011-05-26 09:30:00,9.58,9.62,9.54,9.61,3274000.0,9.58,9.62,9.54,9.61,3274000.0
2011-05-26 09:35:00,9.62,9.67,9.61,9.66,3686000.0,9.62,9.67,9.61,9.66,3686000.0
2011-05-26 09:40:00,9.66,9.66,9.63,9.66,1538000.0,9.66,9.66,9.63,9.66,1538000.0
2011-05-26 09:45:00,9.66,9.67,9.62,9.63,2266000.0,9.66,9.67,9.62,9.63,2266000.0
2011-05-26 09:50:00,9.63,9.63,9.61,9.62,1240000.0,9.63,9.63,9.61,9.62,1240000.0
2011-05-26 09:55:00,9.63,9.63,9.6,9.62,2198000.0,9.63,9.63,9.6,9.62,2198000.0
2011-05-26 10:00:00,9.63,9.69,9.62,9.69,2614000.0,9.63,9.69,9.62,9.69,2614000.0
2011-05-26 10:05:00,9.69,9.74,9.69,9.73,4446000.0,9.69,9.74,9.69,9.73,4446000.0
2011-05-26 10:10:00,9.73,9.73,9.68,9.69,2922000.0,9.73,9.73,9.68,9.69,2922000.0
2011-05-26 10:15:00,9.69,9.72,9.69,9.7,2024000.0,9.69,9.72,9.69,9.7,2024000.0
2011-05-26 10:20:00,9.7,9.73,9.69,9.72,1750000.0,9.7,9.73,9.69,9.72,1750000.0
2011-05-26 10:25:00,9.72,9.72,9.68,9.68,1000000.0,9.72,9.72,9.68,9.68,1000000.0
2011-05-26 10:30:00,9.68,9.69,9.66,9.67,1058000.0,9.68,9.69,9.66,9.67,1058000.0
2011-05-26 10:35:00,9.67,9.69,9.67,9.67,956000.0,9.67,9.69,9.67,9.67,956000.0
2011-05-26 10:40:00,9.67,9.67,9.66,9.67,628000.0,9.67,9.67,9.66,9.67,628000.0
2011-05-26 10:45:00,9.67,9.67,9.63,9.64,1076000.0,9.67,9.67,9.63,9.64,1076000.0
2011-05-26 10:50:00,9.63,9.66,9.62,9.63,1056000.0,9.63,9.66,9.62,9.63,1056000.0
2011-05-26 10:55:00,9.63,9.65,9.63,9.64,742000.0,9.63,9.65,9.63,9.64,742000.0
2011-05-26 11:00:00,9.65,9.66,9.64,9.65,656000.0,9.65,9.66,9.64,9.65,656000.0
2011-05-26 11:05:00,9.65,9.68,9.64,9.68,488000.0,9.65,9.68,9.64,9.68,488000.0
2011-05-26 11:10:00,9.68,9.68,9.67,9.67,730000.0,9.68,9.68,9.67,9.67,730000.0
2011-05-26 11:15:00,9.68,9.69,9.67,9.68,1392000.0,9.68,9.69,9.67,9.68,1392000.0
2011-05-26 11:20:00,9.68,9.68,9.66,9.67,434000.0,9.68,9.68,9.66,9.67,434000.0
2011-05-26 11:25:00,9.67,9.68,9.67,9.68,426000.0,9.67,9.68,9.67,9.68,426000.0
2011-05-26 11:30:00,9.68,9.68,9.67,9.68,328000.0,9.68,9.68,9.67,9.68,328000.0
2011-05-26 11:35:00,9.68,9.69,9.67,9.68,352000.0,9.68,9.69,9.67,9.68,352000.0
2011-05-26 11:40:00,9.68,9.71,9.67,9.71,1086000.0,9.68,9.71,9.67,9.71,1086000.0
2011-05-26 11:45:00,9.71,9.73,9.71,9.73,1018000.0,9.71,9.73,9.71,9.73,1018000.0
2011-05-26 11:50:00,9.73,9.75,9.72,9.75,1324000.0,9.73,9.75,9.72,9.75,1324000.0
2011-05-26 11:55:00,9.74,9.75,9.73,9.73,562000.0,9.74,9.75,9.73,9.73,562000.0
2011-05-26 12:00:00,9.73,9.73,9.72,9.72,276000.0,9.73,9.73,9.72,9.72,276000.0
2011-05-26 12:05:00,9.72,9.73,9.72,9.73,380000.0,9.72,9.73,9.72,9.73,380000.0
2011-05-26 12:10:00,9.73,9.74,9.72,9.73,436000.0,9.73,9.74,9.72,9.73,436000.0
2011-05-26 12:15:00,9.73,9.74,9.72,9.74,478000.0,9.73,9.74,9.72,9.74,478000.0
2011-05-26 12:20:00,9.74,9.74,9.73,9.74,284000.0,9.74,9.74,9.73,9.74,284000.0
2011-05-26 12:25:00,9.74,9.76,9.73,9.76,1082000.0,9.74,9.76,9.73,9.76,1082000.0
2011-05-26 12:30:00,9.76,9.76,9.75,9.75,444000.0,9.76,9.76,9.75,9.75,444000.0
2011-05-26 12:35:00,9.75,9.75,9.74,9.75,344000.0,9.75,9.75,9.74,9.75,344000.0
2011-05-26 12:40:00,9.75,9.77,9.75,9.76,464000.0,9.75,9.77,9.75,9.76,464000.0
2011-05-26 12:45:00,9.76,9.77,9.75,9.77,316000.0,9.76,9.77,9.75,9.77,316000.0
2011-05-26 12:50:00,9.77,9.77,9.76,9.77,522000.0,9.77,9.77,9.76,9.77,522000.0
2011-05-26 12:55:00,9.76,9.77,9.76,9.77,492000.0,9.76,9.77,9.76,9.77,492000.0
2011-05-26 13:00:00,9.77,9.78,9.77,9.77,532000.0,9.77,9.78,9.77,9.77,532000.0
2011-05-26 13:05:00,9.77,9.77,9.75,9.76,748000.0,9.77,9.77,9.75,9.76,748000.0
2011-05-26 13:10:00,9.76,9.76,9.73,9.74,702000.0,9.76,9.76,9.73,9.74,702000.0
2011-05-26 13:15:00,9.74,9.76,9.74,9.76,410000.0,9.74,9.76,9.74,9.76,410000.0
2011-05-26 13:20:00,9.76,9.78,9.76,9.78,728000.0,9.76,9.78,9.76,9.78,728000.0
2011-05-26 13:25:00,9.78,9.78,9.77,9.77,440000.0,9.78,9.78,9.77,9.77,440000.0
2011-05-26 13:30:00,9.77,9.78,9.77,9.77,578000.0,9.77,9.78,9.77,9.77,578000.0
2011-05-26 13:35:00,9.77,9.78,9.76,9.77,614000.0,9.77,9.78,9.76,9.77,614000.0
2011-05-26 13:40:00,9.77,9.77,9.76,9.76,282000.0,9.77,9.77,9.76,9.76,282000.0
2011-05-26 13:45:00,9.76,9.76,9.75,9.75,144000.0,9.76,9.76,9.75,9.75,144000.0
2011-05-26 13:50:00,9.75,9.76,9.74,9.74,430000.0,9.75,9.76,9.74,9.74,430000.0
2011-05-26 13:55:00,9.74,9.75,9.74,9.74,422000.0,9.74,9.75,9.74,9.74,422000.0
2011-05-26 14:00:00,9.74,9.74,9.74,9.74,620000.0,9.74,9.74,9.74,9.74,620000.0
2011-05-26 14:05:00,9.74,9.76,9.74,9.75,568000.0,9.74,9.76,9.74,9.75,568000.0
2011-05-26 14:10:00,9.76,9.77,9.75,9.77,474000.0,9.76,9.77,9.75,9.77,474000.0
2011-05-26 14:15:00,9.76,9.77,9.76,9.76,370000.0,9.76,9.77,9.76,9.76,370000.0
2011-05-26 14:20:00,9.77,9.78,9.76,9.77,524000.0,9.77,9.78,9.76,9.77,524000.0
2011-05-26 14:25:00,9.77,9.79,9.77,9.79,834000.0,9.77,9.79,9.77,9.79,834000.0
2011-05-26 14:30:00,9.79,9.8,9.78,9.79,1074000.0,9.79,9.8,9.78,9.79,1074000.0
2011-05-26 14:35:00,9.79,9.81,9.79,9.81,1634000.0,9.79,9.81,9.79,9.81,1634000.0
2011-05-26 14:40:00,9.81,9.81,9.8,9.8,668000.0,9.81,9.81,9.8,9.8,668000.0
2011-05-26 14:45:00,9.8,9.8,9.79,9.8,558000.0,9.8,9.8,9.79,9.8,558000.0
2011-05-26 14:50:00,9.8,9.81,9.8,9.8,484000.0,9.8,9.81,9.8,9.8,484000.0
2011-05-26 14:55:00,9.8,9.82,9.8,9.82,1130000.0,9.8,9.82,9.8,9.82,1130000.0
2011-05-26 15:00:00,9.82,9.82,9.81,9.81,562000.0,9.82,9.82,9.81,9.81,562000.0
2011-05-26 15:05:00,9.81,9.82,9.8,9.81,1196000.0,9.81,9.82,9.8,9.81,1196000.0
2011-05-26 15:10:00,9.81,9.81,9.79,9.79,1064000.0,9.81,9.81,9.79,9.79,1064000.0
2011-05-26 15:15:00,9.79,9.8,9.79,9.79,734000.0,9.79,9.8,9.79,9.79,734000.0
2011-05-26 15:20:00,9.79,9.8,9.78,9.8,1010000.0,9.79,9.8,9.78,9.8,1010000.0
2011-05-26 15:25:00,9.8,9.8,9.79,9.79,474000.0,9.8,9.8,9.79,9.79,474000.0
2011-05-26 15:30:00,9.79,9.8,9.78,9.79,716000.0,9.79,9.8,9.78,9.79,716000.0
2011-05-26 15:35:00,9.79,9.79,9.78,9.79,684000.0,9.79,9.79,9.78,9.79,684000.0
2011-05-26 15:40:00,9.79,9.8,9.78,9.78,1038000.0,9.79,9.8,9.78,9.78,1038000.0
2011-05-26 15:45:00,9.78,9.78,9.74,9.75,2292000.0,9.78,9.78,9.74,9.75,2292000.0
2011-05-26 15:50:00,9.75,9.76,9.75,9.75,1178000.0,9.75,9.76,9.75,9.75,1178000.0
2011-05-26 15:55:00,9.75,9.75,9.74,9.75,2622000.0,9.75,9.75,9.74,9.75,2622000.0
2011-05-27 09:30:00,9.74,9.75,9.7,9.71,2458000.0,9.74,9.75,9.7,9.71,2458000.0
2011-05-27 09:35:00,9.71,9.73,9.69,9.7,1326000.0,9.71,9.73,9.69,9.7,1326000.0
2011-05-27 09:40:00,9.7,9.7,9.68,9.7,1154000.0,9.7,9.7,9.68,9.7,1154000.0
2011-05-27 09:45:00,9.7,9.73,9.7,9.72,802000.0,9.7,9.73,9.7,9.72,802000.0
2011-05-27 09:50:00,9.72,9.72,9.7,9.71,734000.0,9.72,9.72,9.7,9.71,734000.0
2011-05-27 09:55:00,9.72,9.73,9.71,9.71,986000.0,9.72,9.73,9.71,9.71,986000.0
2011-05-27 10:00:00,9.71,9.72,9.69,9.7,1094000.0,9.71,9.72,9.69,9.7,1094000.0
2011-05-27 10:05:00,9.7,9.71,9.68,9.68,606000.0,9.7,9.71,9.68,9.68,606000.0
2011-05-27 10:10:00,9.68,9.7,9.68,9.69,788000.0,9.68,9.7,9.68,9.69,788000.0
2011-05-27 10:15:00,9.7,9.72,9.7,9.72,614000.0,9.7,9.72,9.7,9.72,614000.0
2011-05-27 10:20:00,9.72,9.72,9.71,9.72,386000.0,9.72,9.72,9.71,9.72,386000.0
2011-05-27 10:25:00,9.72,9.76,9.72,9.75,976000.0,9.72,9.76,9.72,9.75,976000.0
2011-05-27 10:30:00,9.75,9.76,9.75,9.76,752000.0,9.75,9.76,9.75,9.76,752000.0
2011-05-27 10:35:00,9.75,9.77,9.75,9.75,738000.0,9.75,9.77,9.75,9.75,738000.0
2011-05-27 10:40:00,9.75,9.81,9.75,9.8,1726000.0,9.75,9.81,9.75,9.8,1726000.0
2011-05-27 10:45:00,9.8,9.8,9.78,9.79,976000.0,9.8,9.8,9.78,9.79,976000.0
2011-05-27 10:50:00,9.79,9.79,9.78,9.79,342000.0,9.79,9.79,9.78,9.79,342000.0
2011-05-27 10:55:00,9.78,9.79,9.78,9.79,444000.0,9.78,9.79,9.78,9.79,444000.0
2011-05-27 11:00:00,9.79,9.79,9.78,9.78,532000.0,9.79,9.79,9.78,9.78,532000.0
2011-05-27 11:05:00,9.78,9.78,9.76,9.77,472000.0,9.78,9.78,9.76,9.77,472000.0
2011-05-27 11:10:00,9.77,9.77,9.75,9.76,498000.0,9.77,9.77,9.75,9.76,498000.0
2011-05-27 11:15:00,9.76,9.77,9.76,9.77,286000.0,9.76,9.77,9.76,9.77,286000.0
2011-05-27 11:20:00,9.77,9.78,9.77,9.78,338000.0,9.77,9.78,9.77,9.78,338000.0
2011-05-27 11:25:00,9.78,9.79,9.78,9.78,344000.0,9.78,9.79,9.78,9.78,344000.0
2011-05-27 11:30:00,9.78,9.79,9.78,9.78,280000.0,9.78,9.79,9.78,9.78,280000.0
2011-05-27 11:35:00,9.78,9.78,9.77,9.78,316000.0,9.78,9.78,9.77,9.78,316000.0
2011-05-27 11:40:00,9.78,9.78,9.77,9.78,168000.0,9.78,9.78,9.77,9.78,168000.0
2011-05-27 11:45:00,9.78,9.78,9.77,9.77,536000.0,9.78,9.78,9.77,9.77,536000.0
2011-05-27 11:50:00,9.77,9.77,9.76,9.76,560000.0,9.77,9.77,9.76,9.76,560000.0
2011-05-27 11:55:00,9.76,9.76,9.76,9.76,490000.0,9.76,9.76,9.76,9.76,490000.0
2011-05-27 12:00:00,9.76,9.76,9.74,9.74,748000.0,9.76,9.76,9.74,9.74,748000.0
2011-05-27 12:05:00,9.75,9.75,9.73,9.75,396000.0,9.75,9.75,9.73,9.75,396000.0
2011-05-27 12:10:00,9.75,9.75,9.74,9.75,166000.0,9.75,9.75,9.74,9.75,166000.0
2011-05-27 12:15:00,9.74,9.75,9.74,9.75,262000.0,9.74,9.75,9.74,9.75,262000.0
2011-05-27 12:20:00,9.75,9.75,9.74,9.74,404000.0,9.75,9.75,9.74,9.74,404000.0
2011-05-27 12:25:00,9.74,9.74,9.73,9.73,430000.0,9.74,9.74,9.73,9.73,430000.0
2011-05-27 12:30:00,9.74,9.75,9.74,9.74,200000.0,9.74,9.75,9.74,9.74,200000.0
2011-05-27 12:35:00,9.74,9.75,9.74,9.74,198000.0,9.74,9.75,9.74,9.74,198000.0
2011-05-27 12:40:00,9.74,9.75,9.74,9.74,146000.0,9.74,9.75,9.74,9.74,146000.0
2011-05-27 12:45:00,9.74,9.74,9.73,9.74,328000.0,9.74,9.74,9.73,9.74,328000.0
2011-05-27 12:50:00,9.74,9.75,9.73,9.74,336000.0,9.74,9.75,9.73,9.74,336000.0
2011-05-27 12:55:00,9.74,9.74,9.73,9.74,160000.0,9.74,9.74,9.73,9.74,160000.0
2011-05-27 13:00:00,9.74,9.76,9.73,9.76,496000.0,9.74,9.76,9.73,9.76,496000.0
2011-05-27 13:05:00,9.76,9.76,9.75,9.76,220000.0,9.76,9.76,9.75,9.76,220000.0
2011-05-27 13:10:00,9.76,9.76,9.74,9.74,334000.0,9.76,9.76,9.74,9.74,334000.0
2011-05-27 13:15:00,9.74,9.74,9.73,9.74,460000.0,9.74,9.74,9.73,9.74,460000.0
2011-05-27 13:20:00,9.74,9.75,9.74,9.74,86000.0,9.74,9.75,9.74,9.74,86000.0
2011-05-27 13:25:00,9.75,9.76,9.75,9.76,250000.0,9.75,9.76,9.75,9.76,250000.0
2011-05-27 13:30:00,9.76,9.76,9.75,9.75,202000.0,9.76,9.76,9.75,9.75,202000.0
2011-05-27 13:35:00,9.75,9.75,9.73,9.75,424000.0,9.75,9.75,9.73,9.75,424000.0
2011-05-27 13:40:00,9.75,9.76,9.75,9.75,234000.0,9.75,9.76,9.75,9.75,234000.0
2011-05-27 13:45:00,9.75,9.75,9.74,9.75,254000.0,9.75,9.75,9.74,9.75,254000.0
2011-05-27 13:50:00,9.74,9.75,9.74,9.74,158000.0,9.74,9.75,9.74,9.74,158000.0
2011-05-27 13:55:00,9.74,9.74,9.74,9.74,324000.0,9.74,9.74,9.74,9.74,324000.0
2011-05-27 14:00:00,9.74,9.75,9.74,9.74,438000.0,9.74,9.75,9.74,9.74,438000.0
2011-05-27 14:05:00,9.74,9.74,9.74,9.74,544000.0,9.74,9.74,9.74,9.74,544000.0
2011-05-27 14:10:00,9.74,9.74,9.74,9.74,132000.0,9.74,9.74,9.74,9.74,132000.0
2011-05-27 14:15:00,9.74,9.74,9.73,9.74,266000.0,9.74,9.74,9.73,9.74,266000.0
2011-05-27 14:20:00,9.74,9.74,9.73,9.73,130000.0,9.74,9.74,9.73,9.73,130000.0
2011-05-27 14:25:00,9.74,9.74,9.73,9.74,278000.0,9.74,9.74,9.73,9.74,278000.0
2011-05-27 14:30:00,9.74,9.74,9.73,9.74,330000.0,9.74,9.74,9.73,9.74,330000.0
2011-05-27 14:35:00,9.74,9.74,9.74,9.74,226000.0,9.74,9.74,9.74,9.74,226000.0
2011-05-27 14:40:00,9.74,9.74,9.72,9.72,534000.0,9.74,9.74,9.72,9.72,534000.0
2011-05-27 14:45:00,9.72,9.73,9.71,9.71,940000.0,9.72,9.73,9.71,9.71,940000.0
2011-05-27 14:50:00,9.71,9.71,9.71,9.71,396000.0,9.71,9.71,9.71,9.71,396000.0
2011-05-27 14:55:00,9.71,9.71,9.7,9.7,306000.0,9.71,9.71,9.7,9.7,306000.0
2011-05-27 15:00:00,9.7,9.7,9.69,9.7,746000.0,9.7,9.7,9.69,9.7,746000.0
2011-05-27 15:05:00,9.7,9.71,9.7,9.7,388000.0,9.7,9.71,9.7,9.7,388000.0
2011-05-27 15:10:00,9.7,9.71,9.7,9.7,376000.0,9.7,9.71,9.7,9.7,376000.0
2011-05-27 15:15:00,9.7,9.71,9.7,9.71,404000.0,9.7,9.71,9.7,9.71,404000.0
2011-05-27 15:20:00,9.71,9.71,9.7,9.71,394000.0,9.71,9.71,9.7,9.71,394000.0
2011-05-27 15:25:00,9.71,9.71,9.7,9.7,632000.0,9.71,9.71,9.7,9.7,632000.0
2011-05-27 15:30:00,9.7,9.71,9.7,9.71,684000.0,9.7,9.71,9.7,9.71,684000.0
2011-05-27 15:35:00,9.71,9.71,9.7,9.7,542000.0,9.71,9.71,9.7,9.7,542000.0
2011-05-27 15:40:00,9.7,9.71,9.69,9.71,670000.0,9.7,9.71,9.69,9.71,670000.0
2011-05-27 15:45:00,9.71,9.71,9.7,9.7,1054000.0,9.71,9.71,9.7,9.7,1054000.0
2011-05-27 15:50:00,9.7,9.7,9.7,9.7,1682000.0,9.7,9.7,9.7,9.7,1682000.0
2011-05-27 15:55:00,9.7,9.72,9.7,9.71,2534000.0,9.7,9.72,9.7,9.71,2534000.0
2011-05-31 09:30:00,9.8,9.88,9.8,9.86,4108000.0,9.8,9.88,9.8,9.86,4108000.0
2011-05-31 09:35:00,9.86,9.88,9.84,9.86,1678000.0,9.86,9.88,9.84,9.86,1678000.0
2011-05-31 09:40:00,9.86,9.91,9.86,9.91,2096000.0,9.86,9.91,9.86,9.91,2096000.0
2011-05-31 09:45:00,9.91,9.92,9.89,9.9,1926000.0,9.91,9.92,9.89,9.9,1926000.0
2011-05-31 09:50:00,9.9,9.92,9.88,9.88,1162000.0,9.9,9.92,9.88,9.88,1162000.0
2011-05-31 09:55:00,9.88,9.89,9.86,9.86,762000.0,9.88,9.89,9.86,9.86,762000.0
2011-05-31 10:00:00,9.86,9.87,9.85,9.85,1002000.0,9.86,9.87,9.85,9.85,1002000.0
2011-05-31 10:05:00,9.85,9.88,9.85,9.88,746000.0,9.85,9.88,9.85,9.88,746000.0
2011-05-31 10:10:00,9.88,9.89,9.86,9.86,482000.0,9.88,9.89,9.86,9.86,482000.0
2011-05-31 10:15:00,9.86,9.86,9.85,9.86,900000.0,9.86,9.86,9.85,9.86,900000.0
2011-05-31 10:20:00,9.86,9.86,9.82,9.83,876000.0,9.86,9.86,9.82,9.83,876000.0
2011-05-31 10:25:00,9.82,9.84,9.8,9.84,900000.0,9.82,9.84,9.8,9.84,900000.0
2011-05-31 10:30:00,9.84,9.84,9.8,9.81,630000.0,9.84,9.84,9.8,9.81,630000.0
2011-05-31 10:35:00,9.81,9.81,9.77,9.77,1494000.0,9.81,9.81,9.77,9.77,1494000.0
2011-05-31 10:40:00,9.77,9.8,9.77,9.8,544000.0,9.77,9.8,9.77,9.8,544000.0
2011-05-31 10:45:00,9.8,9.83,9.79,9.82,984000.0,9.8,9.83,9.79,9.82,984000.0
2011-05-31 10:50:00,9.82,9.82,9.81,9.81,728000.0,9.82,9.82,9.81,9.81,728000.0
2011-05-31 10:55:00,9.81,9.82,9.81,9.81,558000.0,9.81,9.82,9.81,9.81,558000.0
2011-05-31 11:00:00,9.81,9.82,9.81,9.82,342000.0,9.81,9.82,9.81,9.82,342000.0
2011-05-31 11:05:00,9.82,9.83,9.81,9.81,700000.0,9.82,9.83,9.81,9.81,700000.0
2011-05-31 11:10:00,9.81,9.82,9.81,9.82,544000.0,9.81,9.82,9.81,9.82,544000.0
2011-05-31 11:15:00,9.82,9.82,9.82,9.82,284000.0,9.82,9.82,9.82,9.82,284000.0
2011-05-31 11:20:00,9.82,9.83,9.81,9.82,290000.0,9.82,9.83,9.81,9.82,290000.0
2011-05-31 11:25:00,9.82,9.82,9.8,9.82,308000.0,9.82,9.82,9.8,9.82,308000.0
2011-05-31 11:30:00,9.82,9.84,9.81,9.84,788000.0,9.82,9.84,9.81,9.84,788000.0
2011-05-31 11:35:00,9.84,9.85,9.83,9.84,644000.0,9.84,9.85,9.83,9.84,644000.0
2011-05-31 11:40:00,9.84,9.85,9.83,9.83,382000.0,9.84,9.85,9.83,9.83,382000.0
2011-05-31 11:45:00,9.83,9.83,9.82,9.82,278000.0,9.83,9.83,9.82,9.82,278000.0
2011-05-31 11:50:00,9.82,9.83,9.81,9.81,504000.0,9.82,9.83,9.81,9.81,504000.0
2011-05-31 11:55:00,9.81,9.81,9.79,9.8,686000.0,9.81,9.81,9.79,9.8,686000.0
2011-05-31 12:00:00,9.8,9.81,9.78,9.79,958000.0,9.8,9.81,9.78,9.79,958000.0
2011-05-31 12:05:00,9.79,9.79,9.78,9.79,790000.0,9.79,9.79,9.78,9.79,790000.0
2011-05-31 12:10:00,9.79,9.79,9.78,9.79,796000.0,9.79,9.79,9.78,9.79,796000.0
2011-05-31 12:15:00,9.79,9.8,9.79,9.8,288000.0,9.79,9.8,9.79,9.8,288000.0
2011-05-31 12:20:00,9.8,9.81,9.79,9.8,262000.0,9.8,9.81,9.79,9.8,262000.0
2011-05-31 12:25:00,9.81,9.82,9.81,9.81,472000.0,9.81,9.82,9.81,9.81,472000.0
2011-05-31 12:30:00,9.81,9.82,9.79,9.79,536000.0,9.81,9.82,9.79,9.79,536000.0
2011-05-31 12:35:00,9.8,9.8,9.79,9.79,968000.0,9.8,9.8,9.79,9.79,968000.0
2011-05-31 12:40:00,9.79,9.8,9.79,9.8,652000.0,9.79,9.8,9.79,9.8,652000.0
2011-05-31 12:45:00,9.8,9.8,9.79,9.79,362000.0,9.8,9.8,9.79,9.79,362000.0
2011-05-31 12:50:00,9.79,9.79,9.78,9.78,294000.0,9.79,9.79,9.78,9.78,294000.0
2011-05-31 12:55:00,9.78,9.79,9.78,9.78,208000.0,9.78,9.79,9.78,9.78,208000.0
2011-05-31 13:00:00,9.78,9.8,9.78,9.79,822000.0,9.78,9.8,9.78,9.79,822000.0
2011-05-31 13:05:00,9.79,9.79,9.79,9.79,272000.0,9.79,9.79,9.79,9.79,272000.0
2011-05-31 13:10:00,9.79,9.79,9.79,9.79,294000.0,9.79,9.79,9.79,9.79,294000.0
2011-05-31 13:15:00,9.79,9.8,9.79,9.8,526000.0,9.79,9.8,9.79,9.8,526000.0
2011-05-31 13:20:00,9.8,9.8,9.78,9.79,470000.0,9.8,9.8,9.78,9.79,470000.0
2011-05-31 13:25:00,9.79,9.8,9.79,9.79,448000.0,9.79,9.8,9.79,9.79,448000.0
2011-05-31 13:30:00,9.79,9.79,9.78,9.78,432000.0,9.79,9.79,9.78,9.78,432000.0
2011-05-31 13:35:00,9.78,9.78,9.77,9.78,338000.0,9.78,9.78,9.77,9.78,338000.0
2011-05-31 13:40:00,9.77,9.78,9.76,9.78,708000.0,9.77,9.78,9.76,9.78,708000.0
2011-05-31 13:45:00,9.78,9.8,9.78,9.79,602000.0,9.78,9.8,9.78,9.79,602000.0
2011-05-31 13:50:00,9.79,9.8,9.78,9.78,554000.0,9.79,9.8,9.78,9.78,554000.0
2011-05-31 13:55:00,9.78,9.79,9.78,9.78,276000.0,9.78,9.79,9.78,9.78,276000.0
2011-05-31 14:00:00,9.78,9.78,9.77,9.78,268000.0,9.78,9.78,9.77,9.78,268000.0
2011-05-31 14:05:00,9.78,9.79,9.77,9.78,442000.0,9.78,9.79,9.77,9.78,442000.0
2011-05-31 14:10:00,9.78,9.78,9.77,9.78,662000.0,9.78,9.78,9.77,9.78,662000.0
2011-05-31 14:15:00,9.78,9.78,9.78,9.78,394000.0,9.78,9.78,9.78,9.78,394000.0
2011-05-31 14:20:00,9.78,9.79,9.77,9.79,534000.0,9.78,9.79,9.77,9.79,534000.0
2011-05-31 14:25:00,9.79,9.79,9.78,9.78,318000.0,9.79,9.79,9.78,9.78,318000.0
2011-05-31 14:30:00,9.78,9.78,9.77,9.77,776000.0,9.78,9.78,9.77,9.77,776000.0
2011-05-31 14:35:00,9.77,9.78,9.77,9.78,354000.0,9.77,9.78,9.77,9.78,354000.0
2011-05-31 14:40:00,9.78,9.8,9.78,9.79,472000.0,9.78,9.8,9.78,9.79,472000.0
2011-05-31 14:45:00,9.79,9.79,9.77,9.78,504000.0,9.79,9.79,9.77,9.78,504000.0
2011-05-31 14:50:00,9.78,9.79,9.78,9.78,258000.0,9.78,9.79,9.78,9.78,258000.0
2011-05-31 14:55:00,9.78,9.78,9.77,9.78,334000.0,9.78,9.78,9.77,9.78,334000.0
2011-05-31 15:00:00,9.78,9.78,9.77,9.77,394000.0,9.78,9.78,9.77,9.77,394000.0
2011-05-31 15:05:00,9.77,9.77,9.77,9.77,402000.0,9.77,9.77,9.77,9.77,402000.0
2011-05-31 15:10:00,9.77,9.77,9.76,9.77,922000.0,9.77,9.77,9.76,9.77,922000.0
2011-05-31 15:15:00,9.76,9.77,9.75,9.76,1070000.0,9.76,9.77,9.75,9.76,1070000.0
2011-05-31 15:20:00,9.76,9.77,9.75,9.76,604000.0,9.76,9.77,9.75,9.76,604000.0
2011-05-31 15:25:00,9.77,9.78,9.77,9.78,710000.0,9.77,9.78,9.77,9.78,710000.0
2011-05-31 15:30:00,9.78,9.78,9.77,9.78,808000.0,9.78,9.78,9.77,9.78,808000.0
2011-05-31 15:35:00,9.78,9.78,9.77,9.78,572000.0,9.78,9.78,9.77,9.78,572000.0
2011-05-31 15:40:00,9.78,9.81,9.77,9.81,1040000.0,9.78,9.81,9.77,9.81,1040000.0
2011-05-31 15:45:00,9.81,9.81,9.8,9.8,1322000.0,9.81,9.81,9.8,9.8,1322000.0
2011-05-31 15:50:00,9.81,9.82,9.8,9.82,1914000.0,9.81,9.82,9.8,9.82,1914000.0
2011-05-31 15:55:00,9.82,9.83,9.81,9.83,2932000.0,9.82,9.83,9.81,9.83,2932000.0
2011-06-01 09:30:00,9.8,9.83,9.78,9.79,2388000.0,9.8,9.83,9.78,9.79,2388000.0
2011-06-01 09:35:00,9.79,9.82,9.77,9.81,968000.0,9.79,9.82,9.77,9.81,968000.0
2011-06-01 09:40:00,9.81,9.83,9.78,9.78,932000.0,9.81,9.83,9.78,9.78,932000.0
2011-06-01 09:45:00,9.78,9.83,9.77,9.81,1548000.0,9.78,9.83,9.77,9.81,1548000.0
2011-06-01 09:50:00,9.81,9.85,9.8,9.84,1630000.0,9.81,9.85,9.8,9.84,1630000.0
2011-06-01 09:55:00,9.84,9.86,9.83,9.84,1088000.0,9.84,9.86,9.83,9.84,1088000.0
2011-06-01 10:00:00,9.83,9.85,9.82,9.84,2038000.0,9.83,9.85,9.82,9.84,2038000.0
2011-06-01 10:05:00,9.84,9.86,9.83,9.83,1552000.0,9.84,9.86,9.83,9.83,1552000.0
2011-06-01 10:10:00,9.83,9.83,9.81,9.81,1140000.0,9.83,9.83,9.81,9.81,1140000.0
2011-06-01 10:15:00,9.81,9.82,9.79,9.82,1124000.0,9.81,9.82,9.79,9.82,1124000.0
2011-06-01 10:20:00,9.82,9.83,9.81,9.82,986000.0,9.82,9.83,9.81,9.82,986000.0
2011-06-01 10:25:00,9.81,9.82,9.8,9.8,582000.0,9.81,9.82,9.8,9.8,582000.0
2011-06-01 10:30:00,9.8,9.81,9.8,9.8,568000.0,9.8,9.81,9.8,9.8,568000.0
2011-06-01 10:35:00,9.8,9.82,9.8,9.8,532000.0,9.8,9.82,9.8,9.8,532000.0
2011-06-01 10:40:00,9.8,9.82,9.79,9.81,962000.0,9.8,9.82,9.79,9.81,962000.0
2011-06-01 10:45:00,9.81,9.82,9.79,9.81,532000.0,9.81,9.82,9.79,9.81,532000.0
2011-06-01 10:50:00,9.81,9.82,9.8,9.82,826000.0,9.81,9.82,9.8,9.82,826000.0
2011-06-01 10:55:00,9.82,9.83,9.81,9.82,460000.0,9.82,9.83,9.81,9.82,460000.0
2011-06-01 11:00:00,9.83,9.83,9.82,9.82,224000.0,9.83,9.83,9.82,9.82,224000.0
2011-06-01 11:05:00,9.82,9.82,9.81,9.82,214000.0,9.82,9.82,9.81,9.82,214000.0
2011-06-01 11:10:00,9.82,9.82,9.79,9.8,712000.0,9.82,9.82,9.79,9.8,712000.0
2011-06-01 11:15:00,9.8,9.8,9.78,9.79,654000.0,9.8,9.8,9.78,9.79,654000.0
2011-06-01 11:20:00,9.78,9.8,9.78,9.79,366000.0,9.78,9.8,9.78,9.79,366000.0
2011-06-01 11:25:00,9.79,9.81,9.79,9.81,564000.0,9.79,9.81,9.79,9.81,564000.0
2011-06-01 11:30:00,9.81,9.82,9.79,9.79,368000.0,9.81,9.82,9.79,9.79,368000.0
2011-06-01 11:35:00,9.79,9.81,9.79,9.81,378000.0,9.79,9.81,9.79,9.81,378000.0
2011-06-01 11:40:00,9.8,9.81,9.8,9.8,268000.0,9.8,9.81,9.8,9.8,268000.0
2011-06-01 11:45:00,9.8,9.81,9.79,9.79,322000.0,9.8,9.81,9.79,9.79,322000.0
2011-06-01 11:50:00,9.79,9.81,9.79,9.8,474000.0,9.79,9.81,9.79,9.8,474000.0
2011-06-01 11:55:00,9.8,9.8,9.8,9.8,592000.0,9.8,9.8,9.8,9.8,592000.0
2011-06-01 12:00:00,9.8,9.81,9.8,9.8,562000.0,9.8,9.81,9.8,9.8,562000.0
2011-06-01 12:05:00,9.8,9.8,9.77,9.77,1500000.0,9.8,9.8,9.77,9.77,1500000.0
2011-06-01 12:10:00,9.77,9.78,9.74,9.74,1392000.0,9.77,9.78,9.74,9.74,1392000.0
2011-06-01 12:15:00,9.74,9.75,9.73,9.73,650000.0,9.74,9.75,9.73,9.73,650000.0
2011-06-01 12:20:00,9.74,9.76,9.73,9.76,912000.0,9.74,9.76,9.73,9.76,912000.0
2011-06-01 12:25:00,9.76,9.76,9.74,9.74,478000.0,9.76,9.76,9.74,9.74,478000.0
2011-06-01 12:30:00,9.74,9.75,9.74,9.74,400000.0,9.74,9.75,9.74,9.74,400000.0
2011-06-01 12:35:00,9.74,9.76,9.74,9.76,318000.0,9.74,9.76,9.74,9.76,318000.0
2011-06-01 12:40:00,9.76,9.76,9.75,9.75,490000.0,9.76,9.76,9.75,9.75,490000.0
2011-06-01 12:45:00,9.76,9.78,9.75,9.77,478000.0,9.76,9.78,9.75,9.77,478000.0
2011-06-01 12:50:00,9.77,9.77,9.76,9.76,326000.0,9.77,9.77,9.76,9.76,326000.0
2011-06-01 12:55:00,9.76,9.77,9.75,9.77,260000.0,9.76,9.77,9.75,9.77,260000.0
2011-06-01 13:00:00,9.77,9.79,9.77,9.78,274000.0,9.77,9.79,9.77,9.78,274000.0
2011-06-01 13:05:00,9.78,9.78,9.77,9.77,216000.0,9.78,9.78,9.77,9.77,216000.0
2011-06-01 13:10:00,9.77,9.77,9.74,9.75,508000.0,9.77,9.77,9.74,9.75,508000.0
2011-06-01 13:15:00,9.74,9.75,9.74,9.74,366000.0,9.74,9.75,9.74,9.74,366000.0
2011-06-01 13:20:00,9.74,9.75,9.72,9.72,630000.0,9.74,9.75,9.72,9.72,630000.0
2011-06-01 13:25:00,9.72,9.72,9.7,9.71,1396000.0,9.72,9.72,9.7,9.71,1396000.0
2011-06-01 13:30:00,9.71,9.71,9.7,9.71,608000.0,9.71,9.71,9.7,9.71,608000.0
2011-06-01 13:35:00,9.7,9.72,9.7,9.72,376000.0,9.7,9.72,9.7,9.72,376000.0
2011-06-01 13:40:00,9.72,9.73,9.71,9.73,432000.0,9.72,9.73,9.71,9.73,432000.0
2011-06-01 13:45:00,9.73,9.73,9.72,9.72,220000.0,9.73,9.73,9.72,9.72,220000.0
2011-06-01 13:50:00,9.72,9.72,9.71,9.71,514000.0,9.72,9.72,9.71,9.71,514000.0
2011-06-01 13:55:00,9.71,9.73,9.71,9.73,252000.0,9.71,9.73,9.71,9.73,252000.0
2011-06-01 14:00:00,9.73,9.74,9.72,9.73,386000.0,9.73,9.74,9.72,9.73,386000.0
2011-06-01 14:05:00,9.73,9.74,9.73,9.73,268000.0,9.73,9.74,9.73,9.73,268000.0
2011-06-01 14:10:00,9.73,9.74,9.72,9.73,720000.0,9.73,9.74,9.72,9.73,720000.0
2011-06-01 14:15:00,9.73,9.73,9.72,9.73,370000.0,9.73,9.73,9.72,9.73,370000.0
2011-06-01 14:20:00,9.73,9.74,9.73,9.73,416000.0,9.73,9.74,9.73,9.73,416000.0
2011-06-01 14:25:00,9.74,9.74,9.72,9.72,544000.0,9.74,9.74,9.72,9.72,544000.0
2011-06-01 14:30:00,9.72,9.72,9.69,9.69,1188000.0,9.72,9.72,9.69,9.69,1188000.0
2011-06-01 14:35:00,9.69,9.69,9.68,9.69,708000.0,9.69,9.69,9.68,9.69,708000.0
2011-06-01 14:40:00,9.69,9.69,9.66,9.67,728000.0,9.69,9.69,9.66,9.67,728000.0
2011-06-01 14:45:00,9.67,9.69,9.67,9.67,1150000.0,9.67,9.69,9.67,9.67,1150000.0
2011-06-01 14:50:00,9.67,9.69,9.67,9.69,428000.0,9.67,9.69,9.67,9.69,428000.0
2011-06-01 14:55:00,9.7,9.7,9.68,9.69,548000.0,9.7,9.7,9.68,9.69,548000.0
2011-06-01 15:00:00,9.69,9.69,9.67,9.68,582000.0,9.69,9.69,9.67,9.68,582000.0
2011-06-01 15:05:00,9.69,9.71,9.68,9.7,652000.0,9.69,9.71,9.68,9.7,652000.0
2011-06-01 15:10:00,9.69,9.7,9.68,9.68,422000.0,9.69,9.7,9.68,9.68,422000.0
2011-06-01 15:15:00,9.67,9.68,9.65,9.67,838000.0,9.67,9.68,9.65,9.67,838000.0
2011-06-01 15:20:00,9.67,9.67,9.65,9.65,780000.0,9.67,9.67,9.65,9.65,780000.0
2011-06-01 15:25:00,9.65,9.67,9.65,9.66,528000.0,9.65,9.67,9.65,9.66,528000.0
2011-06-01 15:30:00,9.66,9.66,9.65,9.65,988000.0,9.66,9.66,9.65,9.65,988000.0
2011-06-01 15:35:00,9.65,9.65,9.64,9.64,1206000.0,9.65,9.65,9.64,9.64,1206000.0
2011-06-01 15:40:00,9.64,9.64,9.62,9.62,1394000.0,9.64,9.64,9.62,9.62,1394000.0
2011-06-01 15:45:00,9.62,9.63,9.6,9.61,2330000.0,9.62,9.63,9.6,9.61,2330000.0
2011-06-01 15:50:00,9.61,9.64,9.61,9.63,2590000.0,9.61,9.64,9.61,9.63,2590000.0
2011-06-01 15:55:00,9.63,9.63,9.62,9.62,2918000.0,9.63,9.63,9.62,9.62,2918000.0
2011-06-02 09:30:00,9.61,9.62,9.53,9.54,3810000.0,9.61,9.62,9.53,9.54,3810000.0
2011-06-02 09:35:00,9.54,9.6,9.53,9.59,1590000.0,9.54,9.6,9.53,9.59,1590000.0
2011-06-02 09:40:00,9.59,9.61,9.55,9.56,1342000.0,9.59,9.61,9.55,9.56,1342000.0
2011-06-02 09:45:00,9.56,9.62,9.56,9.61,2106000.0,9.56,9.62,9.56,9.61,2106000.0
2011-06-02 09:50:00,9.61,9.67,9.6,9.64,1502000.0,9.61,9.67,9.6,9.64,1502000.0
2011-06-02 09:55:00,9.64,9.69,9.64,9.67,896000.0,9.64,9.69,9.64,9.67,896000.0
2011-06-02 10:00:00,9.67,9.68,9.65,9.68,990000.0,9.67,9.68,9.65,9.68,990000.0
2011-06-02 10:05:00,9.68,9.68,9.65,9.66,536000.0,9.68,9.68,9.65,9.66,536000.0
2011-06-02 10:10:00,9.66,9.69,9.66,9.67,652000.0,9.66,9.69,9.66,9.67,652000.0
2011-06-02 10:15:00,9.67,9.7,9.66,9.68,588000.0,9.67,9.7,9.66,9.68,588000.0
2011-06-02 10:20:00,9.68,9.69,9.66,9.67,706000.0,9.68,9.69,9.66,9.67,706000.0
2011-06-02 10:25:00,9.67,9.7,9.67,9.7,800000.0,9.67,9.7,9.67,9.7,800000.0
2011-06-02 10:30:00,9.7,9.72,9.69,9.71,1148000.0,9.7,9.72,9.69,9.71,1148000.0
2011-06-02 10:35:00,9.71,9.72,9.7,9.71,572000.0,9.71,9.72,9.7,9.71,572000.0
2011-06-02 10:40:00,9.71,9.72,9.69,9.69,640000.0,9.71,9.72,9.69,9.69,640000.0
2011-06-02 10:45:00,9.69,9.7,9.68,9.69,404000.0,9.69,9.7,9.68,9.69,404000.0
2011-06-02 10:50:00,9.69,9.69,9.66,9.67,362000.0,9.69,9.69,9.66,9.67,362000.0
2011-06-02 10:55:00,9.67,9.67,9.65,9.65,446000.0,9.67,9.67,9.65,9.65,446000.0
2011-06-02 11:00:00,9.65,9.66,9.64,9.65,508000.0,9.65,9.66,9.64,9.65,508000.0
2011-06-02 11:05:00,9.65,9.65,9.61,9.63,778000.0,9.65,9.65,9.61,9.63,778000.0
2011-06-02 11:10:00,9.63,9.64,9.62,9.63,418000.0,9.63,9.64,9.62,9.63,418000.0
2011-06-02 11:15:00,9.64,9.64,9.61,9.62,508000.0,9.64,9.64,9.61,9.62,508000.0
2011-06-02 11:20:00,9.62,9.63,9.61,9.63,310000.0,9.62,9.63,9.61,9.63,310000.0
2011-06-02 11:25:00,9.63,9.63,9.6,9.61,584000.0,9.63,9.63,9.6,9.61,584000.0
2011-06-02 11:30:00,9.6,9.61,9.58,9.59,574000.0,9.6,9.61,9.58,9.59,574000.0
2011-06-02 11:35:00,9.59,9.6,9.58,9.58,486000.0,9.59,9.6,9.58,9.58,486000.0
2011-06-02 11:40:00,9.58,9.61,9.57,9.6,484000.0,9.58,9.61,9.57,9.6,484000.0
2011-06-02 11:45:00,9.6,9.6,9.56,9.56,1230000.0,9.6,9.6,9.56,9.56,1230000.0
2011-06-02 11:50:00,9.56,9.58,9.56,9.57,462000.0,9.56,9.58,9.56,9.57,462000.0
2011-06-02 11:55:00,9.57,9.59,9.57,9.59,410000.0,9.57,9.59,9.57,9.59,410000.0
2011-06-02 12:00:00,9.59,9.62,9.58,9.61,574000.0,9.59,9.62,9.58,9.61,574000.0
2011-06-02 12:05:00,9.61,9.61,9.6,9.61,340000.0,9.61,9.61,9.6,9.61,340000.0
2011-06-02 12:10:00,9.61,9.64,9.61,9.63,894000.0,9.61,9.64,9.61,9.63,894000.0
2011-06-02 12:15:00,9.63,9.64,9.62,9.64,766000.0,9.63,9.64,9.62,9.64,766000.0
2011-06-02 12:20:00,9.64,9.65,9.63,9.63,280000.0,9.64,9.65,9.63,9.63,280000.0
2011-06-02 12:25:00,9.63,9.63,9.62,9.63,242000.0,9.63,9.63,9.62,9.63,242000.0
2011-06-02 12:30:00,9.63,9.63,9.61,9.61,198000.0,9.63,9.63,9.61,9.61,198000.0
2011-06-02 12:35:00,9.61,9.61,9.6,9.6,334000.0,9.61,9.61,9.6,9.6,334000.0
2011-06-02 12:40:00,9.6,9.63,9.6,9.62,328000.0,9.6,9.63,9.6,9.62,328000.0
2011-06-02 12:45:00,9.62,9.62,9.6,9.6,350000.0,9.62,9.62,9.6,9.6,350000.0
2011-06-02 12:50:00,9.61,9.65,9.61,9.64,768000.0,9.61,9.65,9.61,9.64,768000.0
2011-06-02 12:55:00,9.64,9.65,9.64,9.64,390000.0,9.64,9.65,9.64,9.64,390000.0
2011-06-02 13:00:00,9.65,9.66,9.64,9.65,694000.0,9.65,9.66,9.64,9.65,694000.0
2011-06-02 13:05:00,9.65,9.66,9.64,9.64,760000.0,9.65,9.66,9.64,9.64,760000.0
2011-06-02 13:10:00,9.65,9.65,9.62,9.62,976000.0,9.65,9.65,9.62,9.62,976000.0
2011-06-02 13:15:00,9.62,9.63,9.61,9.63,576000.0,9.62,9.63,9.61,9.63,576000.0
2011-06-02 13:20:00,9.63,9.64,9.62,9.64,482000.0,9.63,9.64,9.62,9.64,482000.0
2011-06-02 13:25:00,9.64,9.67,9.64,9.67,604000.0,9.64,9.67,9.64,9.67,604000.0
2011-06-02 13:30:00,9.66,9.66,9.63,9.64,1056000.0,9.66,9.66,9.63,9.64,1056000.0
2011-06-02 13:35:00,9.64,9.65,9.63,9.63,316000.0,9.64,9.65,9.63,9.63,316000.0
2011-06-02 13:40:00,9.64,9.66,9.63,9.65,214000.0,9.64,9.66,9.63,9.65,214000.0
2011-06-02 13:45:00,9.65,9.66,9.65,9.65,154000.0,9.65,9.66,9.65,9.65,154000.0
2011-06-02 13:50:00,9.65,9.68,9.64,9.68,498000.0,9.65,9.68,9.64,9.68,498000.0
2011-06-02 13:55:00,9.68,9.7,9.67,9.68,868000.0,9.68,9.7,9.67,9.68,868000.0
2011-06-02 14:00:00,9.68,9.7,9.68,9.69,724000.0,9.68,9.7,9.68,9.69,724000.0
2011-06-02 14:05:00,9.69,9.69,9.67,9.68,302000.0,9.69,9.69,9.67,9.68,302000.0
2011-06-02 14:10:00,9.68,9.69,9.68,9.69,554000.0,9.68,9.69,9.68,9.69,554000.0
2011-06-02 14:15:00,9.69,9.7,9.66,9.67,866000.0,9.69,9.7,9.66,9.67,866000.0
2011-06-02 14:20:00,9.67,9.67,9.65,9.66,396000.0,9.67,9.67,9.65,9.66,396000.0
2011-06-02 14:25:00,9.66,9.66,9.65,9.66,508000.0,9.66,9.66,9.65,9.66,508000.0
2011-06-02 14:30:00,9.66,9.67,9.64,9.66,804000.0,9.66,9.67,9.64,9.66,804000.0
2011-06-02 14:35:00,9.66,9.66,9.65,9.65,346000.0,9.66,9.66,9.65,9.65,346000.0
2011-06-02 14:40:00,9.65,9.65,9.65,9.65,342000.0,9.65,9.65,9.65,9.65,342000.0
2011-06-02 14:45:00,9.65,9.67,9.64,9.67,708000.0,9.65,9.67,9.64,9.67,708000.0
2011-06-02 14:50:00,9.66,9.68,9.66,9.68,556000.0,9.66,9.68,9.66,9.68,556000.0
2011-06-02 14:55:00,9.68,9.68,9.67,9.68,838000.0,9.68,9.68,9.67,9.68,838000.0
2011-06-02 15:00:00,9.68,9.69,9.68,9.68,680000.0,9.68,9.69,9.68,9.68,680000.0
2011-06-02 15:05:00,9.68,9.7,9.68,9.68,572000.0,9.68,9.7,9.68,9.68,572000.0
2011-06-02 15:10:00,9.68,9.69,9.68,9.68,242000.0,9.68,9.69,9.68,9.68,242000.0
2011-06-02 15:15:00,9.68,9.68,9.67,9.68,318000.0,9.68,9.68,9.67,9.68,318000.0
2011-06-02 15:20:00,9.68,9.7,9.68,9.7,808000.0,9.68,9.7,9.68,9.7,808000.0
2011-06-02 15:25:00,9.7,9.7,9.69,9.7,618000.0,9.7,9.7,9.69,9.7,618000.0
2011-06-02 15:30:00,9.7,9.71,9.69,9.71,1198000.0,9.7,9.71,9.69,9.71,1198000.0
2011-06-02 15:35:00,9.71,9.71,9.69,9.71,738000.0,9.71,9.71,9.69,9.71,738000.0
2011-06-02 15:40:00,9.7,9.71,9.7,9.71,796000.0,9.7,9.71,9.7,9.71,796000.0
2011-06-02 15:45:00,9.71,9.72,9.7,9.71,1208000.0,9.71,9.72,9.7,9.71,1208000.0
2011-06-02 15:50:00,9.71,9.71,9.68,9.68,1996000.0,9.71,9.71,9.68,9.68,1996000.0
2011-06-02 15:55:00,9.68,9.7,9.68,9.68,3000000.0,9.68,9.7,9.68,9.68,3000000.0
2011-06-03 09:30:00,9.56,9.6,9.53,9.57,2592000.0,9.56,9.6,9.53,9.57,2592000.0
2011-06-03 09:35:00,9.57,9.6,9.56,9.57,1392000.0,9.57,9.6,9.56,9.57,1392000.0
2011-06-03 09:40:00,9.57,9.61,9.57,9.6,1574000.0,9.57,9.61,9.57,9.6,1574000.0
2011-06-03 09:45:00,9.6,9.61,9.57,9.57,1286000.0,9.6,9.61,9.57,9.57,1286000.0
2011-06-03 09:50:00,9.57,9.57,9.51,9.54,3136000.0,9.57,9.57,9.51,9.54,3136000.0
2011-06-03 09:55:00,9.54,9.57,9.52,9.53,2142000.0,9.54,9.57,9.52,9.53,2142000.0
2011-06-03 10:00:00,9.53,9.58,9.53,9.56,2042000.0,9.53,9.58,9.53,9.56,2042000.0
2011-06-03 10:05:00,9.56,9.57,9.52,9.54,1648000.0,9.56,9.57,9.52,9.54,1648000.0
2011-06-03 10:10:00,9.54,9.56,9.51,9.52,2348000.0,9.54,9.56,9.51,9.52,2348000.0
2011-06-03 10:15:00,9.52,9.56,9.52,9.54,1128000.0,9.52,9.56,9.52,9.54,1128000.0
2011-06-03 10:20:00,9.54,9.55,9.53,9.55,826000.0,9.54,9.55,9.53,9.55,826000.0
2011-06-03 10:25:00,9.55,9.6,9.54,9.58,1644000.0,9.55,9.6,9.54,9.58,1644000.0
2011-06-03 10:30:00,9.58,9.62,9.58,9.59,1312000.0,9.58,9.62,9.58,9.59,1312000.0
2011-06-03 10:35:00,9.59,9.6,9.58,9.59,956000.0,9.59,9.6,9.58,9.59,956000.0
2011-06-03 10:40:00,9.6,9.65,9.59,9.65,2168000.0,9.6,9.65,9.59,9.65,2168000.0
2011-06-03 10:45:00,9.65,9.66,9.64,9.65,1926000.0,9.65,9.66,9.64,9.65,1926000.0
2011-06-03 10:50:00,9.65,9.65,9.62,9.63,3142000.0,9.65,9.65,9.62,9.63,3142000.0
2011-06-03 10:55:00,9.63,9.64,9.62,9.62,1028000.0,9.63,9.64,9.62,9.62,1028000.0
2011-06-03 11:00:00,9.62,9.63,9.61,9.61,1034000.0,9.62,9.63,9.61,9.61,1034000.0
2011-06-03 11:05:00,9.61,9.64,9.61,9.63,1062000.0,9.61,9.64,9.61,9.63,1062000.0
2011-06-03 11:10:00,9.63,9.63,9.61,9.62,506000.0,9.63,9.63,9.61,9.62,506000.0
2011-06-03 11:15:00,9.62,9.63,9.6,9.6,610000.0,9.62,9.63,9.6,9.6,610000.0
2011-06-03 11:20:00,9.6,9.63,9.59,9.61,774000.0,9.6,9.63,9.59,9.61,774000.0
2011-06-03 11:25:00,9.61,9.62,9.57,9.58,1106000.0,9.61,9.62,9.57,9.58,1106000.0
2011-06-03 11:30:00,9.58,9.59,9.57,9.57,744000.0,9.58,9.59,9.57,9.57,744000.0
2011-06-03 11:35:00,9.57,9.58,9.56,9.57,370000.0,9.57,9.58,9.56,9.57,370000.0
2011-06-03 11:40:00,9.57,9.58,9.56,9.57,468000.0,9.57,9.58,9.56,9.57,468000.0
2011-06-03 11:45:00,9.57,9.58,9.57,9.57,364000.0,9.57,9.58,9.57,9.57,364000.0
2011-06-03 11:50:00,9.58,9.59,9.57,9.58,770000.0,9.58,9.59,9.57,9.58,770000.0
2011-06-03 11:55:00,9.58,9.58,9.57,9.57,376000.0,9.58,9.58,9.57,9.57,376000.0
2011-06-03 12:00:00,9.58,9.58,9.57,9.57,622000.0,9.58,9.58,9.57,9.57,622000.0
2011-06-03 12:05:00,9.57,9.58,9.56,9.58,210000.0,9.57,9.58,9.56,9.58,210000.0
2011-06-03 12:10:00,9.57,9.58,9.57,9.57,432000.0,9.57,9.58,9.57,9.57,432000.0
2011-06-03 12:15:00,9.57,9.58,9.56,9.58,304000.0,9.57,9.58,9.56,9.58,304000.0
2011-06-03 12:20:00,9.58,9.58,9.56,9.57,344000.0,9.58,9.58,9.56,9.57,344000.0
2011-06-03 12:25:00,9.57,9.58,9.56,9.57,306000.0,9.57,9.58,9.56,9.57,306000.0
2011-06-03 12:30:00,9.57,9.58,9.57,9.57,436000.0,9.57,9.58,9.57,9.57,436000.0
2011-06-03 12:35:00,9.56,9.58,9.56,9.57,868000.0,9.56,9.58,9.56,9.57,868000.0
2011-06-03 12:40:00,9.57,9.58,9.56,9.57,318000.0,9.57,9.58,9.56,9.57,318000.0
2011-06-03 12:45:00,9.57,9.58,9.56,9.57,836000.0,9.57,9.58,9.56,9.57,836000.0
2011-06-03 12:50:00,9.57,9.57,9.54,9.55,1684000.0,9.57,9.57,9.54,9.55,1684000.0
2011-06-03 12:55:00,9.55,9.56,9.54,9.55,612000.0,9.55,9.56,9.54,9.55,612000.0
2011-06-03 13:00:00,9.55,9.56,9.54,9.55,362000.0,9.55,9.56,9.54,9.55,362000.0
2011-06-03 13:05:00,9.55,9.58,9.55,9.56,578000.0,9.55,9.58,9.55,9.56,578000.0
2011-06-03 13:10:00,9.57,9.57,9.55,9.55,384000.0,9.57,9.57,9.55,9.55,384000.0
2011-06-03 13:15:00,9.55,9.57,9.55,9.55,430000.0,9.55,9.57,9.55,9.55,430000.0
2011-06-03 13:20:00,9.55,9.56,9.54,9.55,486000.0,9.55,9.56,9.54,9.55,486000.0
2011-06-03 13:25:00,9.55,9.55,9.54,9.55,426000.0,9.55,9.55,9.54,9.55,426000.0
2011-06-03 13:30:00,9.55,9.55,9.54,9.55,580000.0,9.55,9.55,9.54,9.55,580000.0
2011-06-03 13:35:00,9.55,9.55,9.54,9.55,512000.0,9.55,9.55,9.54,9.55,512000.0
2011-06-03 13:40:00,9.55,9.55,9.55,9.55,488000.0,9.55,9.55,9.55,9.55,488000.0
2011-06-03 13:45:00,9.55,9.55,9.55,9.55,370000.0,9.55,9.55,9.55,9.55,370000.0
2011-06-03 13:50:00,9.55,9.55,9.55,9.55,412000.0,9.55,9.55,9.55,9.55,412000.0
2011-06-03 13:55:00,9.55,9.55,9.54,9.54,808000.0,9.55,9.55,9.54,9.54,808000.0
2011-06-03 14:00:00,9.54,9.55,9.53,9.54,792000.0,9.54,9.55,9.53,9.54,792000.0
2011-06-03 14:05:00,9.54,9.54,9.53,9.53,596000.0,9.54,9.54,9.53,9.53,596000.0
2011-06-03 14:10:00,9.53,9.53,9.52,9.53,944000.0,9.53,9.53,9.52,9.53,944000.0
2011-06-03 14:15:00,9.53,9.54,9.53,9.54,600000.0,9.53,9.54,9.53,9.54,600000.0
2011-06-03 14:20:00,9.54,9.54,9.53,9.53,422000.0,9.54,9.54,9.53,9.53,422000.0
2011-06-03 14:25:00,9.53,9.54,9.53,9.53,344000.0,9.53,9.54,9.53,9.53,344000.0
2011-06-03 14:30:00,9.53,9.53,9.52,9.52,476000.0,9.53,9.53,9.52,9.52,476000.0
2011-06-03 14:35:00,9.52,9.53,9.52,9.52,386000.0,9.52,9.53,9.52,9.52,386000.0
2011-06-03 14:40:00,9.52,9.54,9.52,9.54,570000.0,9.52,9.54,9.52,9.54,570000.0
2011-06-03 14:45:00,9.54,9.54,9.53,9.54,426000.0,9.54,9.54,9.53,9.54,426000.0
2011-06-03 14:50:00,9.54,9.54,9.53,9.53,394000.0,9.54,9.54,9.53,9.53,394000.0
2011-06-03 14:55:00,9.52,9.53,9.5,9.51,1174000.0,9.52,9.53,9.5,9.51,1174000.0
2011-06-03 15:00:00,9.5,9.51,9.47,9.47,3352000.0,9.5,9.51,9.47,9.47,3352000.0
2011-06-03 15:05:00,9.47,9.47,9.44,9.45,2708000.0,9.47,9.47,9.44,9.45,2708000.0
2011-06-03 15:10:00,9.45,9.47,9.44,9.45,1404000.0,9.45,9.47,9.44,9.45,1404000.0
2011-06-03 15:15:00,9.45,9.46,9.43,9.44,1646000.0,9.45,9.46,9.43,9.44,1646000.0
2011-06-03 15:20:00,9.44,9.45,9.43,9.44,1438000.0,9.44,9.45,9.43,9.44,1438000.0
2011-06-03 15:25:00,9.44,9.46,9.44,9.45,1420000.0,9.44,9.46,9.44,9.45,1420000.0
2011-06-03 15:30:00,9.45,9.48,9.45,9.45,2478000.0,9.45,9.48,9.45,9.45,2478000.0
2011-06-03 15:35:00,9.45,9.46,9.44,9.46,1978000.0,9.45,9.46,9.44,9.46,1978000.0
2011-06-03 15:40:00,9.46,9.47,9.44,9.44,2066000.0,9.46,9.47,9.44,9.44,2066000.0
2011-06-03 15:45:00,9.44,9.45,9.42,9.43,3022000.0,9.44,9.45,9.42,9.43,3022000.0
2011-06-03 15:50:00,9.43,9.43,9.38,9.38,3906000.0,9.43,9.43,9.38,9.38,3906000.0
2011-06-03 15:55:00,9.38,9.42,9.38,9.41,7336000.0,9.38,9.42,9.38,9.41,7336000.0
2011-06-06 09:30:00,9.4,9.46,9.38,9.45,3450000.0,9.4,9.46,9.38,9.45,3450000.0
2011-06-06 09:35:00,9.45,9.47,9.39,9.4,2640000.0,9.45,9.47,9.39,9.4,2640000.0
2011-06-06 09:40:00,9.4,9.48,9.4,9.47,2630000.0,9.4,9.48,9.4,9.47,2630000.0
2011-06-06 09:45:00,9.47,9.47,9.44,9.46,1196000.0,9.47,9.47,9.44,9.46,1196000.0
2011-06-06 09:50:00,9.46,9.49,9.43,9.47,2144000.0,9.46,9.49,9.43,9.47,2144000.0
2011-06-06 09:55:00,9.48,9.48,9.44,9.45,1314000.0,9.48,9.48,9.44,9.45,1314000.0
2011-06-06 10:00:00,9.45,9.45,9.44,9.44,1334000.0,9.45,9.45,9.44,9.44,1334000.0
2011-06-06 10:05:00,9.44,9.45,9.42,9.43,1194000.0,9.44,9.45,9.42,9.43,1194000.0
2011-06-06 10:10:00,9.43,9.44,9.42,9.43,692000.0,9.43,9.44,9.42,9.43,692000.0
2011-06-06 10:15:00,9.43,9.44,9.39,9.42,928000.0,9.43,9.44,9.39,9.42,928000.0
2011-06-06 10:20:00,9.43,9.44,9.41,9.44,942000.0,9.43,9.44,9.41,9.44,942000.0
2011-06-06 10:25:00,9.44,9.45,9.43,9.44,414000.0,9.44,9.45,9.43,9.44,414000.0
2011-06-06 10:30:00,9.44,9.44,9.4,9.4,628000.0,9.44,9.44,9.4,9.4,628000.0
2011-06-06 10:35:00,9.4,9.4,9.36,9.37,1294000.0,9.4,9.4,9.36,9.37,1294000.0
2011-06-06 10:40:00,9.37,9.37,9.35,9.36,1194000.0,9.37,9.37,9.35,9.36,1194000.0
2011-06-06 10:45:00,9.36,9.37,9.33,9.36,1340000.0,9.36,9.37,9.33,9.36,1340000.0
2011-06-06 10:50:00,9.36,9.37,9.34,9.36,1134000.0,9.36,9.37,9.34,9.36,1134000.0
2011-06-06 10:55:00,9.35,9.35,9.33,9.34,586000.0,9.35,9.35,9.33,9.34,586000.0
2011-06-06 11:00:00,9.35,9.37,9.34,9.37,444000.0,9.35,9.37,9.34,9.37,444000.0
2011-06-06 11:05:00,9.37,9.38,9.36,9.36,768000.0,9.37,9.38,9.36,9.36,768000.0
2011-06-06 11:10:00,9.37,9.38,9.36,9.37,562000.0,9.37,9.38,9.36,9.37,562000.0
2011-06-06 11:15:00,9.37,9.38,9.35,9.36,740000.0,9.37,9.38,9.35,9.36,740000.0
2011-06-06 11:20:00,9.36,9.39,9.36,9.39,380000.0,9.36,9.39,9.36,9.39,380000.0
2011-06-06 11:25:00,9.39,9.4,9.39,9.39,872000.0,9.39,9.4,9.39,9.39,872000.0
2011-06-06 11:30:00,9.39,9.39,9.37,9.38,290000.0,9.39,9.39,9.37,9.38,290000.0
2011-06-06 11:35:00,9.38,9.39,9.37,9.37,382000.0,9.38,9.39,9.37,9.37,382000.0
2011-06-06 11:40:00,9.37,9.38,9.35,9.35,794000.0,9.37,9.38,9.35,9.35,794000.0
2011-06-06 11:45:00,9.35,9.35,9.34,9.34,438000.0,9.35,9.35,9.34,9.34,438000.0
2011-06-06 11:50:00,9.34,9.35,9.33,9.34,524000.0,9.34,9.35,9.33,9.34,524000.0
2011-06-06 11:55:00,9.34,9.35,9.34,9.34,266000.0,9.34,9.35,9.34,9.34,266000.0
2011-06-06 12:00:00,9.34,9.35,9.33,9.35,436000.0,9.34,9.35,9.33,9.35,436000.0
2011-06-06 12:05:00,9.34,9.36,9.34,9.35,188000.0,9.34,9.36,9.34,9.35,188000.0
2011-06-06 12:10:00,9.35,9.35,9.34,9.35,546000.0,9.35,9.35,9.34,9.35,546000.0
2011-06-06 12:15:00,9.35,9.36,9.35,9.36,392000.0,9.35,9.36,9.35,9.36,392000.0
2011-06-06 12:20:00,9.36,9.37,9.35,9.36,334000.0,9.36,9.37,9.35,9.36,334000.0
2011-06-06 12:25:00,9.35,9.37,9.35,9.36,154000.0,9.35,9.37,9.35,9.36,154000.0
2011-06-06 12:30:00,9.35,9.36,9.34,9.34,380000.0,9.35,9.36,9.34,9.34,380000.0
2011-06-06 12:35:00,9.34,9.34,9.32,9.33,678000.0,9.34,9.34,9.32,9.33,678000.0
2011-06-06 12:40:00,9.33,9.33,9.31,9.31,960000.0,9.33,9.33,9.31,9.31,960000.0
2011-06-06 12:45:00,9.31,9.32,9.31,9.32,684000.0,9.31,9.32,9.31,9.32,684000.0
2011-06-06 12:50:00,9.32,9.33,9.32,9.32,450000.0,9.32,9.33,9.32,9.32,450000.0
2011-06-06 12:55:00,9.32,9.33,9.31,9.33,356000.0,9.32,9.33,9.31,9.33,356000.0
2011-06-06 13:00:00,9.32,9.33,9.31,9.31,450000.0,9.32,9.33,9.31,9.31,450000.0
2011-06-06 13:05:00,9.31,9.32,9.31,9.32,336000.0,9.31,9.32,9.31,9.32,336000.0
2011-06-06 13:10:00,9.32,9.33,9.32,9.33,444000.0,9.32,9.33,9.32,9.33,444000.0
2011-06-06 13:15:00,9.33,9.35,9.33,9.34,836000.0,9.33,9.35,9.33,9.34,836000.0
2011-06-06 13:20:00,9.34,9.34,9.32,9.33,460000.0,9.34,9.34,9.32,9.33,460000.0
2011-06-06 13:25:00,9.33,9.33,9.32,9.33,252000.0,9.33,9.33,9.32,9.33,252000.0
2011-06-06 13:30:00,9.33,9.33,9.31,9.31,450000.0,9.33,9.33,9.31,9.31,450000.0
2011-06-06 13:35:00,9.31,9.33,9.3,9.33,994000.0,9.31,9.33,9.3,9.33,994000.0
2011-06-06 13:40:00,9.33,9.33,9.29,9.3,958000.0,9.33,9.33,9.29,9.3,958000.0
2011-06-06 13:45:00,9.3,9.31,9.28,9.3,882000.0,9.3,9.31,9.28,9.3,882000.0
2011-06-06 13:50:00,9.3,9.3,9.29,9.3,622000.0,9.3,9.3,9.29,9.3,622000.0
2011-06-06 13:55:00,9.3,9.3,9.28,9.29,1040000.0,9.3,9.3,9.28,9.29,1040000.0
2011-06-06 14:00:00,9.29,9.3,9.28,9.29,408000.0,9.29,9.3,9.28,9.29,408000.0
2011-06-06 14:05:00,9.29,9.3,9.28,9.3,716000.0,9.29,9.3,9.28,9.3,716000.0
2011-06-06 14:10:00,9.3,9.31,9.3,9.31,500000.0,9.3,9.31,9.3,9.31,500000.0
2011-06-06 14:15:00,9.31,9.31,9.3,9.31,274000.0,9.31,9.31,9.3,9.31,274000.0
2011-06-06 14:20:00,9.31,9.32,9.31,9.32,376000.0,9.31,9.32,9.31,9.32,376000.0
2011-06-06 14:25:00,9.32,9.32,9.3,9.31,508000.0,9.32,9.32,9.3,9.31,508000.0
2011-06-06 14:30:00,9.31,9.31,9.3,9.3,374000.0,9.31,9.31,9.3,9.3,374000.0
2011-06-06 14:35:00,9.3,9.31,9.29,9.3,558000.0,9.3,9.31,9.29,9.3,558000.0
2011-06-06 14:40:00,9.3,9.3,9.28,9.29,426000.0,9.3,9.3,9.28,9.29,426000.0
2011-06-06 14:45:00,9.29,9.3,9.28,9.28,746000.0,9.29,9.3,9.28,9.28,746000.0
2011-06-06 14:50:00,9.28,9.28,9.27,9.28,638000.0,9.28,9.28,9.27,9.28,638000.0
2011-06-06 14:55:00,9.27,9.28,9.27,9.28,1148000.0,9.27,9.28,9.27,9.28,1148000.0
2011-06-06 15:00:00,9.28,9.3,9.28,9.28,1118000.0,9.28,9.3,9.28,9.28,1118000.0
2011-06-06 15:05:00,9.28,9.3,9.28,9.29,1192000.0,9.28,9.3,9.28,9.29,1192000.0
2011-06-06 15:10:00,9.29,9.3,9.28,9.28,1522000.0,9.29,9.3,9.28,9.28,1522000.0
2011-06-06 15:15:00,9.28,9.29,9.27,9.29,1012000.0,9.28,9.29,9.27,9.29,1012000.0
2011-06-06 15:20:00,9.29,9.29,9.26,9.27,930000.0,9.29,9.29,9.26,9.27,930000.0
2011-06-06 15:25:00,9.27,9.27,9.26,9.27,1248000.0,9.27,9.27,9.26,9.27,1248000.0
2011-06-06 15:30:00,9.27,9.29,9.27,9.28,1766000.0,9.27,9.29,9.27,9.28,1766000.0
2011-06-06 15:35:00,9.28,9.29,9.27,9.28,1420000.0,9.28,9.29,9.27,9.28,1420000.0
2011-06-06 15:40:00,9.28,9.3,9.28,9.29,1730000.0,9.28,9.3,9.28,9.29,1730000.0
2011-06-06 15:45:00,9.3,9.3,9.29,9.29,2202000.0,9.3,9.3,9.29,9.29,2202000.0
2011-06-06 15:50:00,9.29,9.3,9.27,9.29,1944000.0,9.29,9.3,9.27,9.29,1944000.0
2011-06-06 15:55:00,9.29,9.3,9.28,9.29,3286000.0,9.29,9.3,9.28,9.29,3286000.0
2011-06-07 09:30:00,9.29,9.34,9.28,9.34,2630000.0,9.29,9.34,9.28,9.34,2630000.0
2011-06-07 09:35:00,9.34,9.36,9.32,9.35,2882000.0,9.34,9.36,9.32,9.35,2882000.0
2011-06-07 09:40:00,9.35,9.36,9.33,9.33,1750000.0,9.35,9.36,9.33,9.33,1750000.0
2011-06-07 09:45:00,9.33,9.37,9.32,9.36,1696000.0,9.33,9.37,9.32,9.36,1696000.0
2011-06-07 09:50:00,9.36,9.38,9.34,9.36,1310000.0,9.36,9.38,9.34,9.36,1310000.0
2011-06-07 09:55:00,9.37,9.4,9.36,9.39,1440000.0,9.37,9.4,9.36,9.39,1440000.0
2011-06-07 10:00:00,9.39,9.4,9.38,9.38,1530000.0,9.39,9.4,9.38,9.38,1530000.0
2011-06-07 10:05:00,9.38,9.41,9.38,9.41,1770000.0,9.38,9.41,9.38,9.41,1770000.0
2011-06-07 10:10:00,9.41,9.43,9.4,9.43,1912000.0,9.41,9.43,9.4,9.43,1912000.0
2011-06-07 10:15:00,9.43,9.44,9.42,9.43,1092000.0,9.43,9.44,9.42,9.43,1092000.0
2011-06-07 10:20:00,9.43,9.44,9.42,9.44,990000.0,9.43,9.44,9.42,9.44,990000.0
2011-06-07 10:25:00,9.44,9.44,9.42,9.44,1374000.0,9.44,9.44,9.42,9.44,1374000.0
2011-06-07 10:30:00,9.44,9.46,9.43,9.45,2574000.0,9.44,9.46,9.43,9.45,2574000.0
2011-06-07 10:35:00,9.45,9.47,9.45,9.45,1694000.0,9.45,9.47,9.45,9.45,1694000.0
2011-06-07 10:40:00,9.45,9.49,9.43,9.47,3170000.0,9.45,9.49,9.43,9.47,3170000.0
2011-06-07 10:45:00,9.47,9.49,9.47,9.49,1230000.0,9.47,9.49,9.47,9.49,1230000.0
2011-06-07 10:50:00,9.49,9.52,9.48,9.5,2790000.0,9.49,9.52,9.48,9.5,2790000.0
2011-06-07 10:55:00,9.5,9.52,9.5,9.52,2998000.0,9.5,9.52,9.5,9.52,2998000.0
2011-06-07 11:00:00,9.51,9.53,9.5,9.52,2446000.0,9.51,9.53,9.5,9.52,2446000.0
2011-06-07 11:05:00,9.52,9.53,9.5,9.51,2206000.0,9.52,9.53,9.5,9.51,2206000.0
2011-06-07 11:10:00,9.51,9.51,9.5,9.5,1876000.0,9.51,9.51,9.5,9.5,1876000.0
2011-06-07 11:15:00,9.5,9.52,9.48,9.52,2390000.0,9.5,9.52,9.48,9.52,2390000.0
2011-06-07 11:20:00,9.52,9.52,9.49,9.5,1688000.0,9.52,9.52,9.49,9.5,1688000.0
2011-06-07 11:25:00,9.5,9.52,9.49,9.49,1832000.0,9.5,9.52,9.49,9.49,1832000.0
2011-06-07 11:30:00,9.49,9.5,9.47,9.48,1798000.0,9.49,9.5,9.47,9.48,1798000.0
2011-06-07 11:35:00,9.48,9.48,9.44,9.45,2892000.0,9.48,9.48,9.44,9.45,2892000.0
2011-06-07 11:40:00,9.45,9.47,9.44,9.44,1524000.0,9.45,9.47,9.44,9.44,1524000.0
2011-06-07 11:45:00,9.44,9.45,9.43,9.44,1390000.0,9.44,9.45,9.43,9.44,1390000.0
2011-06-07 11:50:00,9.44,9.45,9.43,9.44,834000.0,9.44,9.45,9.43,9.44,834000.0
2011-06-07 11:55:00,9.44,9.45,9.44,9.45,648000.0,9.44,9.45,9.44,9.45,648000.0
2011-06-07 12:00:00,9.45,9.46,9.44,9.44,478000.0,9.45,9.46,9.44,9.44,478000.0
2011-06-07 12:05:00,9.44,9.45,9.44,9.44,360000.0,9.44,9.45,9.44,9.44,360000.0
2011-06-07 12:10:00,9.45,9.46,9.45,9.46,578000.0,9.45,9.46,9.45,9.46,578000.0
2011-06-07 12:15:00,9.46,9.46,9.44,9.44,482000.0,9.46,9.46,9.44,9.44,482000.0
2011-06-07 12:20:00,9.44,9.44,9.43,9.44,248000.0,9.44,9.44,9.43,9.44,248000.0
2011-06-07 12:25:00,9.44,9.45,9.42,9.42,710000.0,9.44,9.45,9.42,9.42,710000.0
2011-06-07 12:30:00,9.42,9.43,9.41,9.42,548000.0,9.42,9.43,9.41,9.42,548000.0
2011-06-07 12:35:00,9.43,9.43,9.41,9.42,340000.0,9.43,9.43,9.41,9.42,340000.0
2011-06-07 12:40:00,9.42,9.42,9.38,9.39,900000.0,9.42,9.42,9.38,9.39,900000.0
2011-06-07 12:45:00,9.39,9.39,9.38,9.38,582000.0,9.39,9.39,9.38,9.38,582000.0
2011-06-07 12:50:00,9.39,9.41,9.39,9.4,360000.0,9.39,9.41,9.39,9.4,360000.0
2011-06-07 12:55:00,9.4,9.4,9.39,9.39,486000.0,9.4,9.4,9.39,9.39,486000.0
2011-06-07 13:00:00,9.4,9.41,9.39,9.41,522000.0,9.4,9.41,9.39,9.41,522000.0
2011-06-07 13:05:00,9.41,9.45,9.41,9.44,882000.0,9.41,9.45,9.41,9.44,882000.0
2011-06-07 13:10:00,9.44,9.46,9.43,9.45,1262000.0,9.44,9.46,9.43,9.45,1262000.0
2011-06-07 13:15:00,9.45,9.46,9.44,9.45,302000.0,9.45,9.46,9.44,9.45,302000.0
2011-06-07 13:20:00,9.45,9.46,9.45,9.45,246000.0,9.45,9.46,9.45,9.45,246000.0
2011-06-07 13:25:00,9.45,9.47,9.45,9.46,418000.0,9.45,9.47,9.45,9.46,418000.0
2011-06-07 13:30:00,9.46,9.48,9.46,9.48,564000.0,9.46,9.48,9.46,9.48,564000.0
2011-06-07 13:35:00,9.48,9.49,9.47,9.48,442000.0,9.48,9.49,9.47,9.48,442000.0
2011-06-07 13:40:00,9.48,9.48,9.47,9.48,392000.0,9.48,9.48,9.47,9.48,392000.0
2011-06-07 13:45:00,9.48,9.48,9.47,9.47,430000.0,9.48,9.48,9.47,9.47,430000.0
2011-06-07 13:50:00,9.47,9.47,9.46,9.47,410000.0,9.47,9.47,9.46,9.47,410000.0
2011-06-07 13:55:00,9.47,9.48,9.47,9.48,674000.0,9.47,9.48,9.47,9.48,674000.0
2011-06-07 14:00:00,9.48,9.49,9.48,9.49,960000.0,9.48,9.49,9.48,9.49,960000.0
2011-06-07 14:05:00,9.49,9.5,9.49,9.49,702000.0,9.49,9.5,9.49,9.49,702000.0
2011-06-07 14:10:00,9.49,9.5,9.48,9.49,422000.0,9.49,9.5,9.48,9.49,422000.0
2011-06-07 14:15:00,9.49,9.51,9.49,9.5,818000.0,9.49,9.51,9.49,9.5,818000.0
2011-06-07 14:20:00,9.5,9.51,9.49,9.49,532000.0,9.5,9.51,9.49,9.49,532000.0
2011-06-07 14:25:00,9.49,9.51,9.49,9.5,572000.0,9.49,9.51,9.49,9.5,572000.0
2011-06-07 14:30:00,9.5,9.5,9.47,9.48,1150000.0,9.5,9.5,9.47,9.48,1150000.0
2011-06-07 14:35:00,9.48,9.48,9.47,9.47,594000.0,9.48,9.48,9.47,9.47,594000.0
2011-06-07 14:40:00,9.47,9.48,9.46,9.47,434000.0,9.47,9.48,9.46,9.47,434000.0
2011-06-07 14:45:00,9.47,9.49,9.47,9.48,560000.0,9.47,9.49,9.47,9.48,560000.0
2011-06-07 14:50:00,9.48,9.48,9.45,9.45,888000.0,9.48,9.48,9.45,9.45,888000.0
2011-06-07 14:55:00,9.45,9.46,9.44,9.46,854000.0,9.45,9.46,9.44,9.46,854000.0
2011-06-07 15:00:00,9.46,9.47,9.45,9.46,890000.0,9.46,9.47,9.45,9.46,890000.0
2011-06-07 15:05:00,9.46,9.46,9.43,9.44,502000.0,9.46,9.46,9.43,9.44,502000.0
2011-06-07 15:10:00,9.43,9.45,9.43,9.44,412000.0,9.43,9.45,9.43,9.44,412000.0
2011-06-07 15:15:00,9.44,9.45,9.42,9.42,946000.0,9.44,9.45,9.42,9.42,946000.0
2011-06-07 15:20:00,9.42,9.42,9.4,9.41,838000.0,9.42,9.42,9.4,9.41,838000.0
2011-06-07 15:25:00,9.41,9.43,9.4,9.42,874000.0,9.41,9.43,9.4,9.42,874000.0
2011-06-07 15:30:00,9.41,9.43,9.41,9.42,884000.0,9.41,9.43,9.41,9.42,884000.0
2011-06-07 15:35:00,9.42,9.43,9.42,9.43,694000.0,9.42,9.43,9.42,9.43,694000.0
2011-06-07 15:40:00,9.42,9.43,9.39,9.4,1290000.0,9.42,9.43,9.39,9.4,1290000.0
2011-06-07 15:45:00,9.4,9.42,9.39,9.4,1864000.0,9.4,9.42,9.39,9.4,1864000.0
2011-06-07 15:50:00,9.4,9.4,9.38,9.4,1690000.0,9.4,9.4,9.38,9.4,1690000.0
2011-06-07 15:55:00,9.4,9.4,9.37,9.37,3172000.0,9.4,9.4,9.37,9.37,3172000.0
2011-06-08 09:30:00,9.37,9.47,9.37,9.43,4360000.0,9.37,9.47,9.37,9.43,4360000.0
2011-06-08 09:35:00,9.43,9.47,9.41,9.46,1586000.0,9.43,9.47,9.41,9.46,1586000.0
2011-06-08 09:40:00,9.46,9.48,9.44,9.44,1296000.0,9.46,9.48,9.44,9.44,1296000.0
2011-06-08 09:45:00,9.44,9.45,9.4,9.41,1496000.0,9.44,9.45,9.4,9.41,1496000.0
2011-06-08 09:50:00,9.41,9.43,9.39,9.4,1302000.0,9.41,9.43,9.39,9.4,1302000.0
2011-06-08 09:55:00,9.39,9.41,9.36,9.4,2118000.0,9.39,9.41,9.36,9.4,2118000.0
2011-06-08 10:00:00,9.4,9.42,9.37,9.42,2076000.0,9.4,9.42,9.37,9.42,2076000.0
2011-06-08 10:05:00,9.42,9.44,9.42,9.43,942000.0,9.42,9.44,9.42,9.43,942000.0
2011-06-08 10:10:00,9.43,9.45,9.41,9.44,1960000.0,9.43,9.45,9.41,9.44,1960000.0
2011-06-08 10:15:00,9.44,9.47,9.43,9.45,2096000.0,9.44,9.47,9.43,9.45,2096000.0
2011-06-08 10:20:00,9.45,9.45,9.42,9.44,944000.0,9.45,9.45,9.42,9.44,944000.0
2011-06-08 10:25:00,9.44,9.47,9.42,9.46,802000.0,9.44,9.47,9.42,9.46,802000.0
2011-06-08 10:30:00,9.46,9.46,9.43,9.43,942000.0,9.46,9.46,9.43,9.43,942000.0
2011-06-08 10:35:00,9.44,9.48,9.43,9.46,1366000.0,9.44,9.48,9.43,9.46,1366000.0
2011-06-08 10:40:00,9.46,9.49,9.45,9.49,1238000.0,9.46,9.49,9.45,9.49,1238000.0
2011-06-08 10:45:00,9.48,9.49,9.46,9.46,1026000.0,9.48,9.49,9.46,9.46,1026000.0
2011-06-08 10:50:00,9.46,9.46,9.42,9.43,1202000.0,9.46,9.46,9.42,9.43,1202000.0
2011-06-08 10:55:00,9.43,9.43,9.4,9.41,1312000.0,9.43,9.43,9.4,9.41,1312000.0
2011-06-08 11:00:00,9.42,9.46,9.41,9.44,1010000.0,9.42,9.46,9.41,9.44,1010000.0
2011-06-08 11:05:00,9.44,9.45,9.42,9.42,1000000.0,9.44,9.45,9.42,9.42,1000000.0
2011-06-08 11:10:00,9.43,9.43,9.42,9.43,1166000.0,9.43,9.43,9.42,9.43,1166000.0
2011-06-08 11:15:00,9.43,9.43,9.4,9.42,732000.0,9.43,9.43,9.4,9.42,732000.0
2011-06-08 11:20:00,9.42,9.43,9.41,9.43,262000.0,9.42,9.43,9.41,9.43,262000.0
2011-06-08 11:25:00,9.43,9.43,9.4,9.41,696000.0,9.43,9.43,9.4,9.41,696000.0
2011-06-08 11:30:00,9.41,9.43,9.4,9.42,240000.0,9.41,9.43,9.4,9.42,240000.0
2011-06-08 11:35:00,9.43,9.44,9.43,9.43,274000.0,9.43,9.44,9.43,9.43,274000.0
2011-06-08 11:40:00,9.43,9.43,9.41,9.42,244000.0,9.43,9.43,9.41,9.42,244000.0
2011-06-08 11:45:00,9.42,9.45,9.42,9.44,278000.0,9.42,9.45,9.42,9.44,278000.0
2011-06-08 11:50:00,9.43,9.45,9.43,9.45,328000.0,9.43,9.45,9.43,9.45,328000.0
2011-06-08 11:55:00,9.45,9.46,9.44,9.45,452000.0,9.45,9.46,9.44,9.45,452000.0
2011-06-08 12:00:00,9.45,9.45,9.43,9.43,428000.0,9.45,9.45,9.43,9.43,428000.0
2011-06-08 12:05:00,9.43,9.44,9.42,9.43,136000.0,9.43,9.44,9.42,9.43,136000.0
2011-06-08 12:10:00,9.44,9.46,9.43,9.44,604000.0,9.44,9.46,9.43,9.44,604000.0
2011-06-08 12:15:00,9.44,9.44,9.43,9.44,216000.0,9.44,9.44,9.43,9.44,216000.0
2011-06-08 12:20:00,9.44,9.44,9.41,9.42,752000.0,9.44,9.44,9.41,9.42,752000.0
2011-06-08 12:25:00,9.42,9.42,9.4,9.41,598000.0,9.42,9.42,9.4,9.41,598000.0
2011-06-08 12:30:00,9.41,9.41,9.4,9.4,606000.0,9.41,9.41,9.4,9.4,606000.0
2011-06-08 12:35:00,9.4,9.41,9.39,9.4,824000.0,9.4,9.41,9.39,9.4,824000.0
2011-06-08 12:40:00,9.4,9.4,9.39,9.39,156000.0,9.4,9.4,9.39,9.39,156000.0
2011-06-08 12:45:00,9.39,9.41,9.39,9.41,562000.0,9.39,9.41,9.39,9.41,562000.0
2011-06-08 12:50:00,9.41,9.44,9.4,9.43,642000.0,9.41,9.44,9.4,9.43,642000.0
2011-06-08 12:55:00,9.42,9.44,9.42,9.44,516000.0,9.42,9.44,9.42,9.44,516000.0
2011-06-08 13:00:00,9.44,9.44,9.43,9.44,380000.0,9.44,9.44,9.43,9.44,380000.0
2011-06-08 13:05:00,9.44,9.45,9.43,9.43,590000.0,9.44,9.45,9.43,9.43,590000.0
2011-06-08 13:10:00,9.44,9.44,9.41,9.41,178000.0,9.44,9.44,9.41,9.41,178000.0
2011-06-08 13:15:00,9.41,9.42,9.41,9.42,228000.0,9.41,9.42,9.41,9.42,228000.0
2011-06-08 13:20:00,9.42,9.42,9.4,9.41,368000.0,9.42,9.42,9.4,9.41,368000.0
2011-06-08 13:25:00,9.41,9.42,9.41,9.41,192000.0,9.41,9.42,9.41,9.41,192000.0
2011-06-08 13:30:00,9.41,9.41,9.37,9.39,1066000.0,9.41,9.41,9.37,9.39,1066000.0
2011-06-08 13:35:00,9.39,9.39,9.35,9.36,1482000.0,9.39,9.39,9.35,9.36,1482000.0
2011-06-08 13:40:00,9.36,9.37,9.34,9.35,816000.0,9.36,9.37,9.34,9.35,816000.0
2011-06-08 13:45:00,9.35,9.36,9.34,9.35,454000.0,9.35,9.36,9.34,9.35,454000.0
2011-06-08 13:50:00,9.35,9.35,9.33,9.34,532000.0,9.35,9.35,9.33,9.34,532000.0
2011-06-08 13:55:00,9.34,9.34,9.32,9.33,912000.0,9.34,9.34,9.32,9.33,912000.0
2011-06-08 14:00:00,9.33,9.36,9.32,9.35,896000.0,9.33,9.36,9.32,9.35,896000.0
2011-06-08 14:05:00,9.35,9.36,9.33,9.35,578000.0,9.35,9.36,9.33,9.35,578000.0
2011-06-08 14:10:00,9.35,9.36,9.34,9.35,824000.0,9.35,9.36,9.34,9.35,824000.0
2011-06-08 14:15:00,9.36,9.37,9.35,9.36,570000.0,9.36,9.37,9.35,9.36,570000.0
2011-06-08 14:20:00,9.36,9.36,9.34,9.35,682000.0,9.36,9.36,9.34,9.35,682000.0
2011-06-08 14:25:00,9.35,9.37,9.35,9.36,550000.0,9.35,9.37,9.35,9.36,550000.0
2011-06-08 14:30:00,9.36,9.41,9.36,9.4,1366000.0,9.36,9.41,9.36,9.4,1366000.0
2011-06-08 14:35:00,9.4,9.43,9.4,9.42,1048000.0,9.4,9.43,9.4,9.42,1048000.0
2011-06-08 14:40:00,9.42,9.43,9.41,9.42,1408000.0,9.42,9.43,9.41,9.42,1408000.0
2011-06-08 14:45:00,9.42,9.42,9.39,9.4,1124000.0,9.42,9.42,9.39,9.4,1124000.0
2011-06-08 14:50:00,9.4,9.41,9.4,9.4,536000.0,9.4,9.41,9.4,9.4,536000.0
2011-06-08 14:55:00,9.41,9.41,9.39,9.39,628000.0,9.41,9.41,9.39,9.39,628000.0
2011-06-08 15:00:00,9.4,9.41,9.39,9.41,370000.0,9.4,9.41,9.39,9.41,370000.0
2011-06-08 15:05:00,9.41,9.41,9.39,9.4,418000.0,9.41,9.41,9.39,9.4,418000.0
2011-06-08 15:10:00,9.41,9.41,9.39,9.39,710000.0,9.41,9.41,9.39,9.39,710000.0
2011-06-08 15:15:00,9.39,9.39,9.36,9.37,592000.0,9.39,9.39,9.36,9.37,592000.0
2011-06-08 15:20:00,9.37,9.37,9.35,9.36,684000.0,9.37,9.37,9.35,9.36,684000.0
2011-06-08 15:25:00,9.36,9.37,9.35,9.36,464000.0,9.36,9.37,9.35,9.36,464000.0
2011-06-08 15:30:00,9.36,9.39,9.36,9.38,1206000.0,9.36,9.39,9.36,9.38,1206000.0
2011-06-08 15:35:00,9.38,9.39,9.38,9.39,658000.0,9.38,9.39,9.38,9.39,658000.0
2011-06-08 15:40:00,9.39,9.4,9.38,9.4,638000.0,9.39,9.4,9.38,9.4,638000.0
2011-06-08 15:45:00,9.4,9.43,9.4,9.41,1986000.0,9.4,9.43,9.4,9.41,1986000.0
2011-06-08 15:50:00,9.41,9.42,9.4,9.41,1394000.0,9.41,9.42,9.4,9.41,1394000.0
2011-06-08 15:55:00,9.41,9.42,9.4,9.4,2460000.0,9.41,9.42,9.4,9.4,2460000.0
2011-06-09 09:30:00,9.49,9.49,9.37,9.38,2746000.0,9.49,9.49,9.37,9.38,2746000.0
2011-06-09 09:35:00,9.38,9.39,9.33,9.36,2312000.0,9.38,9.39,9.33,9.36,2312000.0
2011-06-09 09:40:00,9.35,9.41,9.35,9.41,1780000.0,9.35,9.41,9.35,9.41,1780000.0
2011-06-09 09:45:00,9.41,9.49,9.33,9.37,2132000.0,9.41,9.49,9.33,9.37,2132000.0
2011-06-09 09:50:00,9.37,9.37,9.31,9.32,2532000.0,9.37,9.37,9.31,9.32,2532000.0
2011-06-09 09:55:00,9.32,9.33,9.29,9.32,1554000.0,9.32,9.33,9.29,9.32,1554000.0
2011-06-09 10:00:00,9.33,9.36,9.31,9.35,1180000.0,9.33,9.36,9.31,9.35,1180000.0
2011-06-09 10:05:00,9.34,9.35,9.29,9.3,2270000.0,9.34,9.35,9.29,9.3,2270000.0
2011-06-09 10:10:00,9.3,9.38,9.29,9.38,2564000.0,9.3,9.38,9.29,9.38,2564000.0
2011-06-09 10:15:00,9.38,9.44,9.37,9.44,2900000.0,9.38,9.44,9.37,9.44,2900000.0
2011-06-09 10:20:00,9.44,9.46,9.42,9.43,2934000.0,9.44,9.46,9.42,9.43,2934000.0
2011-06-09 10:25:00,9.43,9.45,9.43,9.45,1554000.0,9.43,9.45,9.43,9.45,1554000.0
2011-06-09 10:30:00,9.45,9.5,9.44,9.49,2576000.0,9.45,9.5,9.44,9.49,2576000.0
2011-06-09 10:35:00,9.49,9.5,9.48,9.48,852000.0,9.49,9.5,9.48,9.48,852000.0
2011-06-09 10:40:00,9.48,9.48,9.44,9.44,886000.0,9.48,9.48,9.44,9.44,886000.0
2011-06-09 10:45:00,9.44,9.47,9.44,9.46,934000.0,9.44,9.47,9.44,9.46,934000.0
2011-06-09 10:50:00,9.46,9.47,9.43,9.43,1378000.0,9.46,9.47,9.43,9.43,1378000.0
2011-06-09 10:55:00,9.43,9.44,9.42,9.42,1134000.0,9.43,9.44,9.42,9.42,1134000.0
2011-06-09 11:00:00,9.42,9.43,9.41,9.42,902000.0,9.42,9.43,9.41,9.42,902000.0
2011-06-09 11:05:00,9.42,9.44,9.41,9.42,634000.0,9.42,9.44,9.41,9.42,634000.0
2011-06-09 11:10:00,9.42,9.42,9.4,9.41,460000.0,9.42,9.42,9.4,9.41,460000.0
2011-06-09 11:15:00,9.41,9.42,9.4,9.42,358000.0,9.41,9.42,9.4,9.42,358000.0
2011-06-09 11:20:00,9.42,9.43,9.41,9.41,190000.0,9.42,9.43,9.41,9.41,190000.0
2011-06-09 11:25:00,9.41,9.42,9.41,9.42,302000.0,9.41,9.42,9.41,9.42,302000.0
2011-06-09 11:30:00,9.42,9.47,9.42,9.46,1348000.0,9.42,9.47,9.42,9.46,1348000.0
2011-06-09 11:35:00,9.47,9.48,9.46,9.47,816000.0,9.47,9.48,9.46,9.47,816000.0
2011-06-09 11:40:00,9.47,9.47,9.44,9.44,498000.0,9.47,9.47,9.44,9.44,498000.0
2011-06-09 11:45:00,9.44,9.46,9.44,9.45,276000.0,9.44,9.46,9.44,9.45,276000.0
2011-06-09 11:50:00,9.46,9.47,9.46,9.46,416000.0,9.46,9.47,9.46,9.46,416000.0
2011-06-09 11:55:00,9.46,9.47,9.44,9.45,978000.0,9.46,9.47,9.44,9.45,978000.0
2011-06-09 12:00:00,9.45,9.46,9.44,9.46,868000.0,9.45,9.46,9.44,9.46,868000.0
2011-06-09 12:05:00,9.46,9.47,9.46,9.47,662000.0,9.46,9.47,9.46,9.47,662000.0
2011-06-09 12:10:00,9.47,9.47,9.47,9.47,294000.0,9.47,9.47,9.47,9.47,294000.0
2011-06-09 12:15:00,9.47,9.48,9.47,9.47,500000.0,9.47,9.48,9.47,9.47,500000.0
2011-06-09 12:20:00,9.47,9.48,9.47,9.48,338000.0,9.47,9.48,9.47,9.48,338000.0
2011-06-09 12:25:00,9.47,9.48,9.46,9.47,520000.0,9.47,9.48,9.46,9.47,520000.0
2011-06-09 12:30:00,9.47,9.47,9.46,9.47,278000.0,9.47,9.47,9.46,9.47,278000.0
2011-06-09 12:35:00,9.47,9.49,9.47,9.48,928000.0,9.47,9.49,9.47,9.48,928000.0
2011-06-09 12:40:00,9.49,9.51,9.49,9.5,1070000.0,9.49,9.51,9.49,9.5,1070000.0
2011-06-09 12:45:00,9.5,9.51,9.49,9.49,436000.0,9.5,9.51,9.49,9.49,436000.0
2011-06-09 12:50:00,9.49,9.5,9.49,9.5,250000.0,9.49,9.5,9.49,9.5,250000.0
2011-06-09 12:55:00,9.5,9.5,9.49,9.49,168000.0,9.5,9.5,9.49,9.49,168000.0
2011-06-09 13:00:00,9.49,9.49,9.47,9.47,658000.0,9.49,9.49,9.47,9.47,658000.0
2011-06-09 13:05:00,9.47,9.48,9.47,9.47,266000.0,9.47,9.48,9.47,9.47,266000.0
2011-06-09 13:10:00,9.48,9.5,9.47,9.49,358000.0,9.48,9.5,9.47,9.49,358000.0
2011-06-09 13:15:00,9.49,9.5,9.49,9.5,182000.0,9.49,9.5,9.49,9.5,182000.0
2011-06-09 13:20:00,9.5,9.5,9.49,9.49,190000.0,9.5,9.5,9.49,9.49,190000.0
2011-06-09 13:25:00,9.49,9.49,9.47,9.47,450000.0,9.49,9.49,9.47,9.47,450000.0
2011-06-09 13:30:00,9.48,9.49,9.47,9.49,148000.0,9.48,9.49,9.47,9.49,148000.0
2011-06-09 13:35:00,9.49,9.49,9.48,9.48,204000.0,9.49,9.49,9.48,9.48,204000.0
2011-06-09 13:40:00,9.49,9.5,9.48,9.49,226000.0,9.49,9.5,9.48,9.49,226000.0
2011-06-09 13:45:00,9.5,9.5,9.47,9.47,420000.0,9.5,9.5,9.47,9.47,420000.0
2011-06-09 13:50:00,9.47,9.49,9.47,9.49,234000.0,9.47,9.49,9.47,9.49,234000.0
2011-06-09 13:55:00,9.49,9.5,9.49,9.49,298000.0,9.49,9.5,9.49,9.49,298000.0
2011-06-09 14:00:00,9.49,9.5,9.48,9.49,188000.0,9.49,9.5,9.48,9.49,188000.0
2011-06-09 14:05:00,9.49,9.5,9.49,9.49,108000.0,9.49,9.5,9.49,9.49,108000.0
2011-06-09 14:10:00,9.49,9.51,9.49,9.5,600000.0,9.49,9.51,9.49,9.5,600000.0
2011-06-09 14:15:00,9.5,9.51,9.5,9.5,304000.0,9.5,9.51,9.5,9.5,304000.0
2011-06-09 14:20:00,9.5,9.51,9.5,9.51,360000.0,9.5,9.51,9.5,9.51,360000.0
2011-06-09 14:25:00,9.5,9.51,9.49,9.49,488000.0,9.5,9.51,9.49,9.49,488000.0
2011-06-09 14:30:00,9.5,9.5,9.48,9.48,528000.0,9.5,9.5,9.48,9.48,528000.0
2011-06-09 14:35:00,9.47,9.49,9.47,9.49,560000.0,9.47,9.49,9.47,9.49,560000.0
2011-06-09 14:40:00,9.49,9.49,9.48,9.48,238000.0,9.49,9.49,9.48,9.48,238000.0
2011-06-09 14:45:00,9.48,9.48,9.48,9.48,138000.0,9.48,9.48,9.48,9.48,138000.0
2011-06-09 14:50:00,9.48,9.49,9.48,9.49,286000.0,9.48,9.49,9.48,9.49,286000.0
2011-06-09 14:55:00,9.49,9.5,9.48,9.5,326000.0,9.49,9.5,9.48,9.5,326000.0
2011-06-09 15:00:00,9.5,9.55,9.5,9.53,3136000.0,9.5,9.55,9.5,9.53,3136000.0
2011-06-09 15:05:00,9.54,9.59,9.54,9.58,3040000.0,9.54,9.59,9.54,9.58,3040000.0
2011-06-09 15:10:00,9.58,9.58,9.55,9.56,1304000.0,9.58,9.58,9.55,9.56,1304000.0
2011-06-09 15:15:00,9.56,9.57,9.55,9.55,1038000.0,9.56,9.57,9.55,9.55,1038000.0
2011-06-09 15:20:00,9.55,9.56,9.53,9.54,1144000.0,9.55,9.56,9.53,9.54,1144000.0
2011-06-09 15:25:00,9.54,9.55,9.53,9.54,670000.0,9.54,9.55,9.53,9.54,670000.0
2011-06-09 15:30:00,9.54,9.54,9.52,9.52,1060000.0,9.54,9.54,9.52,9.52,1060000.0
2011-06-09 15:35:00,9.52,9.56,9.52,9.54,1254000.0,9.52,9.56,9.52,9.54,1254000.0
2011-06-09 15:40:00,9.54,9.55,9.53,9.54,894000.0,9.54,9.55,9.53,9.54,894000.0
2011-06-09 15:45:00,9.53,9.54,9.51,9.52,1680000.0,9.53,9.54,9.51,9.52,1680000.0
2011-06-09 15:50:00,9.52,9.52,9.49,9.51,2268000.0,9.52,9.52,9.49,9.51,2268000.0
2011-06-09 15:55:00,9.51,9.51,9.48,9.48,4620000.0,9.51,9.51,9.48,9.48,4620000.0
2011-06-10 09:30:00,9.46,9.49,9.43,9.48,1864000.0,9.46,9.49,9.43,9.48,1864000.0
2011-06-10 09:35:00,9.48,9.51,9.46,9.47,1402000.0,9.48,9.51,9.46,9.47,1402000.0
2011-06-10 09:40:00,9.47,9.5,9.45,9.5,1324000.0,9.47,9.5,9.45,9.5,1324000.0
2011-06-10 09:45:00,9.5,9.53,9.49,9.49,1512000.0,9.5,9.53,9.49,9.49,1512000.0
2011-06-10 09:50:00,9.49,9.49,9.46,9.49,1056000.0,9.49,9.49,9.46,9.49,1056000.0
2011-06-10 09:55:00,9.49,9.52,9.48,9.52,1150000.0,9.49,9.52,9.48,9.52,1150000.0
2011-06-10 10:00:00,9.52,9.54,9.51,9.52,2344000.0,9.52,9.54,9.51,9.52,2344000.0
2011-06-10 10:05:00,9.52,9.53,9.47,9.48,1492000.0,9.52,9.53,9.47,9.48,1492000.0
2011-06-10 10:10:00,9.48,9.5,9.46,9.49,1444000.0,9.48,9.5,9.46,9.49,1444000.0
2011-06-10 10:15:00,9.48,9.52,9.48,9.51,1026000.0,9.48,9.52,9.48,9.51,1026000.0
2011-06-10 10:20:00,9.51,9.51,9.47,9.48,752000.0,9.51,9.51,9.47,9.48,752000.0
2011-06-10 10:25:00,9.48,9.48,9.45,9.47,1282000.0,9.48,9.48,9.45,9.47,1282000.0
2011-06-10 10:30:00,9.47,9.47,9.45,9.46,868000.0,9.47,9.47,9.45,9.46,868000.0
2011-06-10 10:35:00,9.46,9.47,9.44,9.44,540000.0,9.46,9.47,9.44,9.44,540000.0
2011-06-10 10:40:00,9.44,9.44,9.41,9.42,1908000.0,9.44,9.44,9.41,9.42,1908000.0
2011-06-10 10:45:00,9.42,9.42,9.41,9.42,582000.0,9.42,9.42,9.41,9.42,582000.0
2011-06-10 10:50:00,9.42,9.42,9.39,9.4,922000.0,9.42,9.42,9.39,9.4,922000.0
2011-06-10 10:55:00,9.4,9.41,9.35,9.37,2056000.0,9.4,9.41,9.35,9.37,2056000.0
2011-06-10 11:00:00,9.36,9.37,9.35,9.36,842000.0,9.36,9.37,9.35,9.36,842000.0
2011-06-10 11:05:00,9.36,9.37,9.34,9.35,1110000.0,9.36,9.37,9.34,9.35,1110000.0
2011-06-10 11:10:00,9.35,9.37,9.35,9.36,756000.0,9.35,9.37,9.35,9.36,756000.0
2011-06-10 11:15:00,9.36,9.38,9.34,9.38,1154000.0,9.36,9.38,9.34,9.38,1154000.0
2011-06-10 11:20:00,9.38,9.42,9.38,9.41,1060000.0,9.38,9.42,9.38,9.41,1060000.0
2011-06-10 11:25:00,9.41,9.42,9.39,9.4,878000.0,9.41,9.42,9.39,9.4,878000.0
2011-06-10 11:30:00,9.4,9.41,9.38,9.39,592000.0,9.4,9.41,9.38,9.39,592000.0
2011-06-10 11:35:00,9.39,9.41,9.39,9.39,920000.0,9.39,9.41,9.39,9.39,920000.0
2011-06-10 11:40:00,9.39,9.41,9.38,9.41,436000.0,9.39,9.41,9.38,9.41,436000.0
2011-06-10 11:45:00,9.41,9.41,9.4,9.41,324000.0,9.41,9.41,9.4,9.41,324000.0
2011-06-10 11:50:00,9.41,9.41,9.39,9.41,594000.0,9.41,9.41,9.39,9.41,594000.0
2011-06-10 11:55:00,9.41,9.41,9.4,9.4,234000.0,9.41,9.41,9.4,9.4,234000.0
2011-06-10 12:00:00,9.39,9.4,9.39,9.4,328000.0,9.39,9.4,9.39,9.4,328000.0
2011-06-10 12:05:00,9.4,9.4,9.39,9.4,174000.0,9.4,9.4,9.39,9.4,174000.0
2011-06-10 12:10:00,9.4,9.4,9.37,9.37,268000.0,9.4,9.4,9.37,9.37,268000.0
2011-06-10 12:15:00,9.38,9.4,9.37,9.4,364000.0,9.38,9.4,9.37,9.4,364000.0
2011-06-10 12:20:00,9.4,9.41,9.39,9.4,264000.0,9.4,9.41,9.39,9.4,264000.0
2011-06-10 12:25:00,9.4,9.42,9.4,9.42,784000.0,9.4,9.42,9.4,9.42,784000.0
2011-06-10 12:30:00,9.42,9.44,9.42,9.44,834000.0,9.42,9.44,9.42,9.44,834000.0
2011-06-10 12:35:00,9.44,9.45,9.43,9.44,812000.0,9.44,9.45,9.43,9.44,812000.0
2011-06-10 12:40:00,9.44,9.44,9.43,9.43,414000.0,9.44,9.44,9.43,9.43,414000.0
2011-06-10 12:45:00,9.43,9.43,9.42,9.43,528000.0,9.43,9.43,9.42,9.43,528000.0
2011-06-10 12:50:00,9.43,9.44,9.42,9.43,212000.0,9.43,9.44,9.42,9.43,212000.0
2011-06-10 12:55:00,9.42,9.43,9.42,9.42,224000.0,9.42,9.43,9.42,9.42,224000.0
2011-06-10 13:00:00,9.42,9.42,9.39,9.39,1408000.0,9.42,9.42,9.39,9.39,1408000.0
2011-06-10 13:05:00,9.39,9.4,9.39,9.39,376000.0,9.39,9.4,9.39,9.39,376000.0
2011-06-10 13:10:00,9.39,9.39,9.37,9.37,1010000.0,9.39,9.39,9.37,9.37,1010000.0
2011-06-10 13:15:00,9.37,9.38,9.37,9.37,492000.0,9.37,9.38,9.37,9.37,492000.0
2011-06-10 13:20:00,9.37,9.38,9.36,9.37,390000.0,9.37,9.38,9.36,9.37,390000.0
2011-06-10 13:25:00,9.37,9.39,9.36,9.39,340000.0,9.37,9.39,9.36,9.39,340000.0
2011-06-10 13:30:00,9.39,9.39,9.37,9.37,366000.0,9.39,9.39,9.37,9.37,366000.0
2011-06-10 13:35:00,9.37,9.37,9.34,9.35,876000.0,9.37,9.37,9.34,9.35,876000.0
2011-06-10 13:40:00,9.35,9.36,9.34,9.34,354000.0,9.35,9.36,9.34,9.34,354000.0
2011-06-10 13:45:00,9.34,9.36,9.33,9.36,782000.0,9.34,9.36,9.33,9.36,782000.0
2011-06-10 13:50:00,9.36,9.38,9.35,9.37,360000.0,9.36,9.38,9.35,9.37,360000.0
2011-06-10 13:55:00,9.37,9.38,9.37,9.37,196000.0,9.37,9.38,9.37,9.37,196000.0
2011-06-10 14:00:00,9.38,9.4,9.37,9.4,652000.0,9.38,9.4,9.37,9.4,652000.0
2011-06-10 14:05:00,9.4,9.43,9.39,9.41,1308000.0,9.4,9.43,9.39,9.41,1308000.0
2011-06-10 14:10:00,9.41,9.41,9.39,9.41,650000.0,9.41,9.41,9.39,9.41,650000.0
2011-06-10 14:15:00,9.4,9.41,9.39,9.4,366000.0,9.4,9.41,9.39,9.4,366000.0
2011-06-10 14:20:00,9.4,9.4,9.37,9.38,808000.0,9.4,9.4,9.37,9.38,808000.0
2011-06-10 14:25:00,9.38,9.39,9.38,9.38,510000.0,9.38,9.39,9.38,9.38,510000.0
2011-06-10 14:30:00,9.38,9.39,9.37,9.38,282000.0,9.38,9.39,9.37,9.38,282000.0
2011-06-10 14:35:00,9.38,9.38,9.36,9.36,702000.0,9.38,9.38,9.36,9.36,702000.0
2011-06-10 14:40:00,9.36,9.38,9.36,9.36,468000.0,9.36,9.38,9.36,9.36,468000.0
2011-06-10 14:45:00,9.36,9.4,9.36,9.39,860000.0,9.36,9.4,9.36,9.39,860000.0
2011-06-10 14:50:00,9.39,9.41,9.39,9.4,738000.0,9.39,9.41,9.39,9.4,738000.0
2011-06-10 14:55:00,9.4,9.43,9.4,9.43,1126000.0,9.4,9.43,9.4,9.43,1126000.0
2011-06-10 15:00:00,9.43,9.44,9.4,9.4,1242000.0,9.43,9.44,9.4,9.4,1242000.0
2011-06-10 15:05:00,9.4,9.4,9.37,9.38,1052000.0,9.4,9.4,9.37,9.38,1052000.0
2011-06-10 15:10:00,9.38,9.4,9.38,9.39,340000.0,9.38,9.4,9.38,9.39,340000.0
2011-06-10 15:15:00,9.39,9.4,9.38,9.39,556000.0,9.39,9.4,9.38,9.39,556000.0
2011-06-10 15:20:00,9.39,9.39,9.37,9.38,742000.0,9.39,9.39,9.37,9.38,742000.0
2011-06-10 15:25:00,9.38,9.38,9.36,9.36,758000.0,9.38,9.38,9.36,9.36,758000.0
2011-06-10 15:30:00,9.36,9.37,9.36,9.37,1212000.0,9.36,9.37,9.36,9.37,1212000.0
2011-06-10 15:35:00,9.37,9.37,9.34,9.35,1134000.0,9.37,9.37,9.34,9.35,1134000.0
2011-06-10 15:40:00,9.35,9.35,9.34,9.34,1004000.0,9.35,9.35,9.34,9.34,1004000.0
2011-06-10 15:45:00,9.34,9.34,9.32,9.32,2402000.0,9.34,9.34,9.32,9.32,2402000.0
2011-06-10 15:50:00,9.32,9.33,9.32,9.32,2540000.0,9.32,9.33,9.32,9.32,2540000.0
2011-06-10 15:55:00,9.32,9.34,9.31,9.33,3842000.0,9.32,9.34,9.31,9.33,3842000.0
2011-06-13 09:30:00,9.34,9.39,9.34,9.38,3288000.0,9.34,9.39,9.34,9.38,3288000.0
2011-06-13 09:35:00,9.38,9.42,9.37,9.38,2306000.0,9.38,9.42,9.37,9.38,2306000.0
2011-06-13 09:40:00,9.38,9.43,9.38,9.4,1708000.0,9.38,9.43,9.38,9.4,1708000.0
2011-06-13 09:45:00,9.4,9.42,9.4,9.4,968000.0,9.4,9.42,9.4,9.4,968000.0
2011-06-13 09:50:00,9.41,9.43,9.4,9.43,976000.0,9.41,9.43,9.4,9.43,976000.0
2011-06-13 09:55:00,9.43,9.47,9.42,9.44,1442000.0,9.43,9.47,9.42,9.44,1442000.0
2011-06-13 10:00:00,9.44,9.45,9.42,9.45,1378000.0,9.44,9.45,9.42,9.45,1378000.0
2011-06-13 10:05:00,9.45,9.45,9.42,9.42,684000.0,9.45,9.45,9.42,9.42,684000.0
2011-06-13 10:10:00,9.42,9.44,9.4,9.4,896000.0,9.42,9.44,9.4,9.4,896000.0
2011-06-13 10:15:00,9.41,9.41,9.38,9.41,882000.0,9.41,9.41,9.38,9.41,882000.0
2011-06-13 10:20:00,9.41,9.44,9.4,9.43,1124000.0,9.41,9.44,9.4,9.43,1124000.0
2011-06-13 10:25:00,9.43,9.45,9.42,9.45,826000.0,9.43,9.45,9.42,9.45,826000.0
2011-06-13 10:30:00,9.44,9.44,9.41,9.41,784000.0,9.44,9.44,9.41,9.41,784000.0
2011-06-13 10:35:00,9.41,9.41,9.4,9.41,920000.0,9.41,9.41,9.4,9.41,920000.0
2011-06-13 10:40:00,9.41,9.41,9.39,9.4,1084000.0,9.41,9.41,9.39,9.4,1084000.0
2011-06-13 10:45:00,9.4,9.4,9.39,9.39,662000.0,9.4,9.4,9.39,9.39,662000.0
2011-06-13 10:50:00,9.39,9.39,9.36,9.36,1246000.0,9.39,9.39,9.36,9.36,1246000.0
2011-06-13 10:55:00,9.36,9.36,9.33,9.35,1488000.0,9.36,9.36,9.33,9.35,1488000.0
2011-06-13 11:00:00,9.35,9.35,9.32,9.32,946000.0,9.35,9.35,9.32,9.32,946000.0
2011-06-13 11:05:00,9.33,9.36,9.33,9.34,780000.0,9.33,9.36,9.33,9.34,780000.0
2011-06-13 11:10:00,9.34,9.36,9.34,9.35,590000.0,9.34,9.36,9.34,9.35,590000.0
2011-06-13 11:15:00,9.35,9.36,9.34,9.36,512000.0,9.35,9.36,9.34,9.36,512000.0
2011-06-13 11:20:00,9.36,9.38,9.35,9.38,734000.0,9.36,9.38,9.35,9.38,734000.0
2011-06-13 11:25:00,9.38,9.38,9.36,9.37,472000.0,9.38,9.38,9.36,9.37,472000.0
2011-06-13 11:30:00,9.37,9.37,9.35,9.36,290000.0,9.37,9.37,9.35,9.36,290000.0
2011-06-13 11:35:00,9.36,9.36,9.33,9.33,568000.0,9.36,9.36,9.33,9.33,568000.0
2011-06-13 11:40:00,9.33,9.34,9.32,9.32,634000.0,9.33,9.34,9.32,9.32,634000.0
2011-06-13 11:45:00,9.33,9.33,9.31,9.32,720000.0,9.33,9.33,9.31,9.32,720000.0
2011-06-13 11:50:00,9.32,9.32,9.3,9.32,780000.0,9.32,9.32,9.3,9.32,780000.0
2011-06-13 11:55:00,9.32,9.33,9.3,9.3,938000.0,9.32,9.33,9.3,9.3,938000.0
2011-06-13 12:00:00,9.3,9.32,9.29,9.31,746000.0,9.3,9.32,9.29,9.31,746000.0
2011-06-13 12:05:00,9.31,9.33,9.31,9.32,832000.0,9.31,9.33,9.31,9.32,832000.0
2011-06-13 12:10:00,9.33,9.34,9.32,9.33,530000.0,9.33,9.34,9.32,9.33,530000.0
2011-06-13 12:15:00,9.33,9.34,9.3,9.31,1028000.0,9.33,9.34,9.3,9.31,1028000.0
2011-06-13 12:20:00,9.31,9.32,9.31,9.31,326000.0,9.31,9.32,9.31,9.31,326000.0
2011-06-13 12:25:00,9.31,9.33,9.3,9.31,678000.0,9.31,9.33,9.3,9.31,678000.0
2011-06-13 12:30:00,9.31,9.33,9.3,9.32,454000.0,9.31,9.33,9.3,9.32,454000.0
2011-06-13 12:35:00,9.32,9.32,9.31,9.32,392000.0,9.32,9.32,9.31,9.32,392000.0
2011-06-13 12:40:00,9.32,9.32,9.3,9.32,348000.0,9.32,9.32,9.3,9.32,348000.0
2011-06-13 12:45:00,9.31,9.32,9.31,9.31,162000.0,9.31,9.32,9.31,9.31,162000.0
2011-06-13 12:50:00,9.31,9.31,9.29,9.3,1070000.0,9.31,9.31,9.29,9.3,1070000.0
2011-06-13 12:55:00,9.3,9.31,9.28,9.29,712000.0,9.3,9.31,9.28,9.29,712000.0
2011-06-13 13:00:00,9.28,9.29,9.26,9.27,964000.0,9.28,9.29,9.26,9.27,964000.0
2011-06-13 13:05:00,9.27,9.27,9.24,9.27,2090000.0,9.27,9.27,9.24,9.27,2090000.0
2011-06-13 13:10:00,9.27,9.27,9.25,9.26,1250000.0,9.27,9.27,9.25,9.26,1250000.0
2011-06-13 13:15:00,9.26,9.27,9.25,9.27,1198000.0,9.26,9.27,9.25,9.27,1198000.0
2011-06-13 13:20:00,9.27,9.28,9.27,9.28,1046000.0,9.27,9.28,9.27,9.28,1046000.0
2011-06-13 13:25:00,9.28,9.31,9.28,9.3,706000.0,9.28,9.31,9.28,9.3,706000.0
2011-06-13 13:30:00,9.3,9.31,9.3,9.31,616000.0,9.3,9.31,9.3,9.31,616000.0
2011-06-13 13:35:00,9.31,9.32,9.3,9.32,896000.0,9.31,9.32,9.3,9.32,896000.0
2011-06-13 13:40:00,9.33,9.34,9.32,9.34,580000.0,9.33,9.34,9.32,9.34,580000.0
2011-06-13 13:45:00,9.34,9.34,9.33,9.33,472000.0,9.34,9.34,9.33,9.33,472000.0
2011-06-13 13:50:00,9.33,9.38,9.32,9.37,1478000.0,9.33,9.38,9.32,9.37,1478000.0
2011-06-13 13:55:00,9.37,9.38,9.36,9.37,782000.0,9.37,9.38,9.36,9.37,782000.0
2011-06-13 14:00:00,9.37,9.37,9.36,9.36,424000.0,9.37,9.37,9.36,9.36,424000.0
2011-06-13 14:05:00,9.36,9.38,9.35,9.35,956000.0,9.36,9.38,9.35,9.35,956000.0
2011-06-13 14:10:00,9.35,9.35,9.34,9.34,872000.0,9.35,9.35,9.34,9.34,872000.0
2011-06-13 14:15:00,9.34,9.35,9.33,9.35,454000.0,9.34,9.35,9.33,9.35,454000.0
2011-06-13 14:20:00,9.35,9.36,9.34,9.36,548000.0,9.35,9.36,9.34,9.36,548000.0
2011-06-13 14:25:00,9.36,9.36,9.34,9.35,620000.0,9.36,9.36,9.34,9.35,620000.0
2011-06-13 14:30:00,9.34,9.34,9.32,9.32,686000.0,9.34,9.34,9.32,9.32,686000.0
2011-06-13 14:35:00,9.32,9.33,9.3,9.32,1248000.0,9.32,9.33,9.3,9.32,1248000.0
2011-06-13 14:40:00,9.32,9.32,9.31,9.32,666000.0,9.32,9.32,9.31,9.32,666000.0
2011-06-13 14:45:00,9.32,9.33,9.31,9.33,1214000.0,9.32,9.33,9.31,9.33,1214000.0
2011-06-13 14:50:00,9.33,9.35,9.32,9.32,1892000.0,9.33,9.35,9.32,9.32,1892000.0
2011-06-13 14:55:00,9.32,9.33,9.3,9.31,502000.0,9.32,9.33,9.3,9.31,502000.0
2011-06-13 15:00:00,9.31,9.32,9.29,9.32,524000.0,9.31,9.32,9.29,9.32,524000.0
2011-06-13 15:05:00,9.32,9.33,9.3,9.3,1084000.0,9.32,9.33,9.3,9.3,1084000.0
2011-06-13 15:10:00,9.3,9.3,9.28,9.29,1294000.0,9.3,9.3,9.28,9.29,1294000.0
2011-06-13 15:15:00,9.29,9.32,9.28,9.31,1398000.0,9.29,9.32,9.28,9.31,1398000.0
2011-06-13 15:20:00,9.31,9.31,9.3,9.3,892000.0,9.31,9.31,9.3,9.3,892000.0
2011-06-13 15:25:00,9.3,9.32,9.3,9.31,884000.0,9.3,9.32,9.3,9.31,884000.0
2011-06-13 15:30:00,9.31,9.32,9.3,9.31,944000.0,9.31,9.32,9.3,9.31,944000.0
2011-06-13 15:35:00,9.31,9.31,9.3,9.3,970000.0,9.31,9.31,9.3,9.3,970000.0
2011-06-13 15:40:00,9.3,9.31,9.3,9.31,730000.0,9.3,9.31,9.3,9.31,730000.0
2011-06-13 15:45:00,9.31,9.31,9.3,9.31,932000.0,9.31,9.31,9.3,9.31,932000.0
2011-06-13 15:50:00,9.31,9.32,9.3,9.32,1040000.0,9.31,9.32,9.3,9.32,1040000.0
2011-06-13 15:55:00,9.32,9.32,9.31,9.31,1752000.0,9.32,9.32,9.31,9.31,1752000.0
2011-06-14 09:30:00,9.45,9.46,9.4,9.41,2158000.0,9.45,9.46,9.4,9.41,2158000.0
2011-06-14 09:35:00,9.4,9.43,9.39,9.39,1310000.0,9.4,9.43,9.39,9.39,1310000.0
2011-06-14 09:40:00,9.39,9.4,9.38,9.39,804000.0,9.39,9.4,9.38,9.39,804000.0
2011-06-14 09:45:00,9.4,9.42,9.39,9.39,1612000.0,9.4,9.42,9.39,9.39,1612000.0
2011-06-14 09:50:00,9.39,9.42,9.39,9.39,962000.0,9.39,9.42,9.39,9.39,962000.0
2011-06-14 09:55:00,9.4,9.42,9.39,9.41,850000.0,9.4,9.42,9.39,9.41,850000.0
2011-06-14 10:00:00,9.41,9.44,9.4,9.44,1662000.0,9.41,9.44,9.4,9.44,1662000.0
2011-06-14 10:05:00,9.44,9.45,9.42,9.43,998000.0,9.44,9.45,9.42,9.43,998000.0
2011-06-14 10:10:00,9.43,9.44,9.41,9.42,840000.0,9.43,9.44,9.41,9.42,840000.0
2011-06-14 10:15:00,9.41,9.42,9.39,9.39,812000.0,9.41,9.42,9.39,9.39,812000.0
2011-06-14 10:20:00,9.39,9.4,9.37,9.38,1570000.0,9.39,9.4,9.37,9.38,1570000.0
2011-06-14 10:25:00,9.38,9.4,9.37,9.37,1018000.0,9.38,9.4,9.37,9.37,1018000.0
2011-06-14 10:30:00,9.37,9.38,9.35,9.36,1378000.0,9.37,9.38,9.35,9.36,1378000.0
2011-06-14 10:35:00,9.36,9.37,9.35,9.36,920000.0,9.36,9.37,9.35,9.36,920000.0
2011-06-14 10:40:00,9.37,9.42,9.36,9.41,2040000.0,9.37,9.42,9.36,9.41,2040000.0
2011-06-14 10:45:00,9.41,9.44,9.41,9.44,1786000.0,9.41,9.44,9.41,9.44,1786000.0
2011-06-14 10:50:00,9.44,9.47,9.43,9.45,2412000.0,9.44,9.47,9.43,9.45,2412000.0
2011-06-14 10:55:00,9.44,9.47,9.44,9.47,916000.0,9.44,9.47,9.44,9.47,916000.0
2011-06-14 11:00:00,9.46,9.46,9.44,9.45,676000.0,9.46,9.46,9.44,9.45,676000.0
2011-06-14 11:05:00,9.45,9.48,9.44,9.48,962000.0,9.45,9.48,9.44,9.48,962000.0
2011-06-14 11:10:00,9.48,9.5,9.47,9.49,1462000.0,9.48,9.5,9.47,9.49,1462000.0
2011-06-14 11:15:00,9.49,9.49,9.48,9.48,794000.0,9.49,9.49,9.48,9.48,794000.0
2011-06-14 11:20:00,9.48,9.49,9.47,9.47,1004000.0,9.48,9.49,9.47,9.47,1004000.0
2011-06-14 11:25:00,9.47,9.47,9.46,9.46,720000.0,9.47,9.47,9.46,9.46,720000.0
2011-06-14 11:30:00,9.46,9.48,9.46,9.47,372000.0,9.46,9.48,9.46,9.47,372000.0
2011-06-14 11:35:00,9.47,9.49,9.47,9.48,930000.0,9.47,9.49,9.47,9.48,930000.0
2011-06-14 11:40:00,9.48,9.49,9.47,9.47,408000.0,9.48,9.49,9.47,9.47,408000.0
2011-06-14 11:45:00,9.46,9.47,9.46,9.47,328000.0,9.46,9.47,9.46,9.47,328000.0
2011-06-14 11:50:00,9.47,9.47,9.46,9.47,294000.0,9.47,9.47,9.46,9.47,294000.0
2011-06-14 11:55:00,9.47,9.49,9.47,9.49,790000.0,9.47,9.49,9.47,9.49,790000.0
2011-06-14 12:00:00,9.48,9.49,9.48,9.48,288000.0,9.48,9.49,9.48,9.48,288000.0
2011-06-14 12:05:00,9.48,9.49,9.46,9.46,534000.0,9.48,9.49,9.46,9.46,534000.0
2011-06-14 12:10:00,9.46,9.47,9.46,9.47,308000.0,9.46,9.47,9.46,9.47,308000.0
2011-06-14 12:15:00,9.46,9.47,9.45,9.46,462000.0,9.46,9.47,9.45,9.46,462000.0
2011-06-14 12:20:00,9.45,9.47,9.45,9.46,570000.0,9.45,9.47,9.45,9.46,570000.0
2011-06-14 12:25:00,9.46,9.48,9.45,9.47,572000.0,9.46,9.48,9.45,9.47,572000.0
2011-06-14 12:30:00,9.48,9.49,9.47,9.47,224000.0,9.48,9.49,9.47,9.47,224000.0
2011-06-14 12:35:00,9.47,9.47,9.46,9.46,250000.0,9.47,9.47,9.46,9.46,250000.0
2011-06-14 12:40:00,9.46,9.47,9.46,9.47,192000.0,9.46,9.47,9.46,9.47,192000.0
2011-06-14 12:45:00,9.47,9.48,9.47,9.47,622000.0,9.47,9.48,9.47,9.47,622000.0
2011-06-14 12:50:00,9.47,9.47,9.47,9.47,220000.0,9.47,9.47,9.47,9.47,220000.0
2011-06-14 12:55:00,9.47,9.47,9.45,9.45,1152000.0,9.47,9.47,9.45,9.45,1152000.0
2011-06-14 13:00:00,9.45,9.46,9.44,9.44,558000.0,9.45,9.46,9.44,9.44,558000.0
2011-06-14 13:05:00,9.44,9.45,9.44,9.45,422000.0,9.44,9.45,9.44,9.45,422000.0
2011-06-14 13:10:00,9.45,9.46,9.45,9.45,376000.0,9.45,9.46,9.45,9.45,376000.0
2011-06-14 13:15:00,9.45,9.46,9.45,9.46,168000.0,9.45,9.46,9.45,9.46,168000.0
2011-06-14 13:20:00,9.46,9.47,9.45,9.47,358000.0,9.46,9.47,9.45,9.47,358000.0
2011-06-14 13:25:00,9.47,9.47,9.46,9.46,334000.0,9.47,9.47,9.46,9.46,334000.0
2011-06-14 13:30:00,9.46,9.49,9.46,9.49,1244000.0,9.46,9.49,9.46,9.49,1244000.0
2011-06-14 13:35:00,9.49,9.49,9.48,9.49,730000.0,9.49,9.49,9.48,9.49,730000.0
2011-06-14 13:40:00,9.49,9.49,9.48,9.49,448000.0,9.49,9.49,9.48,9.49,448000.0
2011-06-14 13:45:00,9.49,9.49,9.47,9.49,1020000.0,9.49,9.49,9.47,9.49,1020000.0
2011-06-14 13:50:00,9.5,9.5,9.48,9.49,290000.0,9.5,9.5,9.48,9.49,290000.0
2011-06-14 13:55:00,9.49,9.5,9.49,9.49,918000.0,9.49,9.5,9.49,9.49,918000.0
2011-06-14 14:00:00,9.49,9.5,9.48,9.49,568000.0,9.49,9.5,9.48,9.49,568000.0
2011-06-14 14:05:00,9.49,9.51,9.49,9.51,822000.0,9.49,9.51,9.49,9.51,822000.0
2011-06-14 14:10:00,9.5,9.51,9.49,9.5,900000.0,9.5,9.51,9.49,9.5,900000.0
2011-06-14 14:15:00,9.5,9.5,9.5,9.5,352000.0,9.5,9.5,9.5,9.5,352000.0
2011-06-14 14:20:00,9.5,9.52,9.5,9.52,1088000.0,9.5,9.52,9.5,9.52,1088000.0
2011-06-14 14:25:00,9.52,9.53,9.52,9.52,1094000.0,9.52,9.53,9.52,9.52,1094000.0
2011-06-14 14:30:00,9.52,9.53,9.51,9.52,726000.0,9.52,9.53,9.51,9.52,726000.0
2011-06-14 14:35:00,9.52,9.52,9.51,9.51,360000.0,9.52,9.52,9.51,9.51,360000.0
2011-06-14 14:40:00,9.51,9.52,9.51,9.52,336000.0,9.51,9.52,9.51,9.52,336000.0
2011-06-14 14:45:00,9.51,9.54,9.51,9.53,826000.0,9.51,9.54,9.51,9.53,826000.0
2011-06-14 14:50:00,9.54,9.54,9.52,9.52,424000.0,9.54,9.54,9.52,9.52,424000.0
2011-06-14 14:55:00,9.52,9.53,9.52,9.53,406000.0,9.52,9.53,9.52,9.53,406000.0
2011-06-14 15:00:00,9.52,9.53,9.52,9.53,1008000.0,9.52,9.53,9.52,9.53,1008000.0
2011-06-14 15:05:00,9.53,9.53,9.51,9.52,764000.0,9.53,9.53,9.51,9.52,764000.0
2011-06-14 15:10:00,9.52,9.52,9.51,9.51,312000.0,9.52,9.52,9.51,9.51,312000.0
2011-06-14 15:15:00,9.52,9.53,9.52,9.52,612000.0,9.52,9.53,9.52,9.52,612000.0
2011-06-14 15:20:00,9.52,9.52,9.5,9.5,668000.0,9.52,9.52,9.5,9.5,668000.0
2011-06-14 15:25:00,9.5,9.51,9.49,9.51,1188000.0,9.5,9.51,9.49,9.51,1188000.0
2011-06-14 15:30:00,9.51,9.51,9.5,9.5,620000.0,9.51,9.51,9.5,9.5,620000.0
2011-06-14 15:35:00,9.5,9.5,9.49,9.5,1302000.0,9.5,9.5,9.49,9.5,1302000.0
2011-06-14 15:40:00,9.5,9.51,9.5,9.51,886000.0,9.5,9.51,9.5,9.51,886000.0
2011-06-14 15:45:00,9.51,9.51,9.5,9.51,1756000.0,9.51,9.51,9.5,9.51,1756000.0
2011-06-14 15:50:00,9.5,9.51,9.5,9.51,2388000.0,9.5,9.51,9.5,9.51,2388000.0
2011-06-14 15:55:00,9.51,9.51,9.5,9.5,4056000.0,9.51,9.51,9.5,9.5,4056000.0
2011-06-15 09:30:00,9.41,9.46,9.4,9.46,2366000.0,9.41,9.46,9.4,9.46,2366000.0
2011-06-15 09:35:00,9.46,9.47,9.45,9.46,1540000.0,9.46,9.47,9.45,9.46,1540000.0
2011-06-15 09:40:00,9.46,9.49,9.45,9.48,1662000.0,9.46,9.49,9.45,9.48,1662000.0
2011-06-15 09:45:00,9.48,9.52,9.46,9.5,3024000.0,9.48,9.52,9.46,9.5,3024000.0
2011-06-15 09:50:00,9.5,9.57,9.5,9.56,4514000.0,9.5,9.57,9.5,9.56,4514000.0
2011-06-15 09:55:00,9.57,9.59,9.56,9.58,2678000.0,9.57,9.59,9.56,9.58,2678000.0
2011-06-15 10:00:00,9.58,9.59,9.56,9.58,1870000.0,9.58,9.59,9.56,9.58,1870000.0
2011-06-15 10:05:00,9.58,9.62,9.58,9.61,3398000.0,9.58,9.62,9.58,9.61,3398000.0
2011-06-15 10:10:00,9.61,9.62,9.59,9.59,1646000.0,9.61,9.62,9.59,9.59,1646000.0
2011-06-15 10:15:00,9.59,9.61,9.57,9.57,1862000.0,9.59,9.61,9.57,9.57,1862000.0
2011-06-15 10:20:00,9.57,9.58,9.55,9.57,1990000.0,9.57,9.58,9.55,9.57,1990000.0
2011-06-15 10:25:00,9.57,9.58,9.56,9.56,918000.0,9.57,9.58,9.56,9.56,918000.0
2011-06-15 10:30:00,9.56,9.58,9.54,9.56,1828000.0,9.56,9.58,9.54,9.56,1828000.0
2011-06-15 10:35:00,9.55,9.56,9.54,9.56,1262000.0,9.55,9.56,9.54,9.56,1262000.0
2011-06-15 10:40:00,9.56,9.57,9.54,9.57,848000.0,9.56,9.57,9.54,9.57,848000.0
2011-06-15 10:45:00,9.57,9.61,9.57,9.6,1756000.0,9.57,9.61,9.57,9.6,1756000.0
2011-06-15 10:50:00,9.6,9.6,9.57,9.58,1030000.0,9.6,9.6,9.57,9.58,1030000.0
2011-06-15 10:55:00,9.58,9.6,9.57,9.59,482000.0,9.58,9.6,9.57,9.59,482000.0
2011-06-15 11:00:00,9.59,9.6,9.57,9.57,832000.0,9.59,9.6,9.57,9.57,832000.0
2011-06-15 11:05:00,9.57,9.58,9.56,9.58,670000.0,9.57,9.58,9.56,9.58,670000.0
2011-06-15 11:10:00,9.58,9.58,9.55,9.56,568000.0,9.58,9.58,9.55,9.56,568000.0
2011-06-15 11:15:00,9.56,9.57,9.55,9.57,592000.0,9.56,9.57,9.55,9.57,592000.0
2011-06-15 11:20:00,9.57,9.58,9.55,9.57,326000.0,9.57,9.58,9.55,9.57,326000.0
2011-06-15 11:25:00,9.57,9.57,9.52,9.53,2242000.0,9.57,9.57,9.52,9.53,2242000.0
2011-06-15 11:30:00,9.53,9.54,9.5,9.52,2210000.0,9.53,9.54,9.5,9.52,2210000.0
2011-06-15 11:35:00,9.52,9.52,9.5,9.51,1710000.0,9.52,9.52,9.5,9.51,1710000.0
2011-06-15 11:40:00,9.51,9.53,9.5,9.53,1126000.0,9.51,9.53,9.5,9.53,1126000.0
2011-06-15 11:45:00,9.53,9.53,9.5,9.51,784000.0,9.53,9.53,9.5,9.51,784000.0
2011-06-15 11:50:00,9.51,9.51,9.48,9.48,1924000.0,9.51,9.51,9.48,9.48,1924000.0
2011-06-15 11:55:00,9.49,9.5,9.48,9.5,918000.0,9.49,9.5,9.48,9.5,918000.0
2011-06-15 12:00:00,9.5,9.52,9.5,9.52,1230000.0,9.5,9.52,9.5,9.52,1230000.0
2011-06-15 12:05:00,9.52,9.54,9.52,9.54,948000.0,9.52,9.54,9.52,9.54,948000.0
2011-06-15 12:10:00,9.54,9.54,9.53,9.53,530000.0,9.54,9.54,9.53,9.53,530000.0
2011-06-15 12:15:00,9.53,9.53,9.48,9.49,1100000.0,9.53,9.53,9.48,9.49,1100000.0
2011-06-15 12:20:00,9.49,9.49,9.46,9.47,2438000.0,9.49,9.49,9.46,9.47,2438000.0
2011-06-15 12:25:00,9.46,9.47,9.44,9.47,1658000.0,9.46,9.47,9.44,9.47,1658000.0
2011-06-15 12:30:00,9.47,9.47,9.45,9.45,1766000.0,9.47,9.47,9.45,9.45,1766000.0
2011-06-15 12:35:00,9.45,9.46,9.45,9.46,1504000.0,9.45,9.46,9.45,9.46,1504000.0
2011-06-15 12:40:00,9.46,9.47,9.45,9.45,976000.0,9.46,9.47,9.45,9.45,976000.0
2011-06-15 12:45:00,9.46,9.46,9.45,9.45,784000.0,9.46,9.46,9.45,9.45,784000.0
2011-06-15 12:50:00,9.45,9.46,9.43,9.44,754000.0,9.45,9.46,9.43,9.44,754000.0
2011-06-15 12:55:00,9.44,9.45,9.42,9.42,1484000.0,9.44,9.45,9.42,9.42,1484000.0
2011-06-15 13:00:00,9.42,9.43,9.42,9.43,1448000.0,9.42,9.43,9.42,9.43,1448000.0
2011-06-15 13:05:00,9.43,9.44,9.42,9.42,528000.0,9.43,9.44,9.42,9.42,528000.0
2011-06-15 13:10:00,9.43,9.43,9.42,9.43,704000.0,9.43,9.43,9.42,9.43,704000.0
2011-06-15 13:15:00,9.43,9.43,9.42,9.42,528000.0,9.43,9.43,9.42,9.42,528000.0
2011-06-15 13:20:00,9.42,9.46,9.42,9.46,1630000.0,9.42,9.46,9.42,9.46,1630000.0
2011-06-15 13:25:00,9.46,9.47,9.45,9.46,524000.0,9.46,9.47,9.45,9.46,524000.0
2011-06-15 13:30:00,9.46,9.46,9.44,9.45,414000.0,9.46,9.46,9.44,9.45,414000.0
2011-06-15 13:35:00,9.44,9.45,9.42,9.43,664000.0,9.44,9.45,9.42,9.43,664000.0
2011-06-15 13:40:00,9.43,9.45,9.43,9.44,500000.0,9.43,9.45,9.43,9.44,500000.0
2011-06-15 13:45:00,9.44,9.45,9.42,9.43,982000.0,9.44,9.45,9.42,9.43,982000.0
2011-06-15 13:50:00,9.43,9.43,9.41,9.42,832000.0,9.43,9.43,9.41,9.42,832000.0
2011-06-15 13:55:00,9.42,9.43,9.4,9.43,1186000.0,9.42,9.43,9.4,9.43,1186000.0
2011-06-15 14:00:00,9.43,9.43,9.41,9.42,1312000.0,9.43,9.43,9.41,9.42,1312000.0
2011-06-15 14:05:00,9.42,9.44,9.41,9.43,924000.0,9.42,9.44,9.41,9.43,924000.0
2011-06-15 14:10:00,9.43,9.43,9.41,9.42,718000.0,9.43,9.43,9.41,9.42,718000.0
2011-06-15 14:15:00,9.42,9.42,9.38,9.38,1518000.0,9.42,9.42,9.38,9.38,1518000.0
2011-06-15 14:20:00,9.38,9.39,9.37,9.38,1458000.0,9.38,9.39,9.37,9.38,1458000.0
2011-06-15 14:25:00,9.38,9.39,9.36,9.36,1546000.0,9.38,9.39,9.36,9.36,1546000.0
2011-06-15 14:30:00,9.36,9.39,9.35,9.39,2198000.0,9.36,9.39,9.35,9.39,2198000.0
2011-06-15 14:35:00,9.39,9.39,9.38,9.39,946000.0,9.39,9.39,9.38,9.39,946000.0
2011-06-15 14:40:00,9.39,9.4,9.39,9.39,488000.0,9.39,9.4,9.39,9.39,488000.0
2011-06-15 14:45:00,9.39,9.39,9.35,9.38,2266000.0,9.39,9.39,9.35,9.38,2266000.0
2011-06-15 14:50:00,9.38,9.38,9.34,9.34,2092000.0,9.38,9.38,9.34,9.34,2092000.0
2011-06-15 14:55:00,9.34,9.35,9.33,9.33,764000.0,9.34,9.35,9.33,9.33,764000.0
2011-06-15 15:00:00,9.33,9.34,9.32,9.33,1646000.0,9.33,9.34,9.32,9.33,1646000.0
2011-06-15 15:05:00,9.33,9.33,9.31,9.32,1252000.0,9.33,9.33,9.31,9.32,1252000.0
2011-06-15 15:10:00,9.32,9.32,9.31,9.32,848000.0,9.32,9.32,9.31,9.32,848000.0
2011-06-15 15:15:00,9.32,9.32,9.29,9.31,2210000.0,9.32,9.32,9.29,9.31,2210000.0
2011-06-15 15:20:00,9.31,9.33,9.3,9.32,2184000.0,9.31,9.33,9.3,9.32,2184000.0
2011-06-15 15:25:00,9.31,9.32,9.28,9.29,2912000.0,9.31,9.32,9.28,9.29,2912000.0
2011-06-15 15:30:00,9.29,9.3,9.28,9.28,2400000.0,9.29,9.3,9.28,9.28,2400000.0
2011-06-15 15:35:00,9.28,9.29,9.27,9.28,1896000.0,9.28,9.29,9.27,9.28,1896000.0
2011-06-15 15:40:00,9.28,9.29,9.28,9.28,2888000.0,9.28,9.29,9.28,9.28,2888000.0
2011-06-15 15:45:00,9.28,9.31,9.28,9.29,3412000.0,9.28,9.31,9.28,9.29,3412000.0
2011-06-15 15:50:00,9.29,9.31,9.28,9.3,3320000.0,9.29,9.31,9.28,9.3,3320000.0
2011-06-15 15:55:00,9.3,9.31,9.29,9.3,4292000.0,9.3,9.31,9.29,9.3,4292000.0
2011-06-16 09:30:00,9.3,9.35,9.24,9.27,3366000.0,9.3,9.35,9.24,9.27,3366000.0
2011-06-16 09:35:00,9.27,9.3,9.23,9.27,3226000.0,9.27,9.3,9.23,9.27,3226000.0
2011-06-16 09:40:00,9.26,9.26,9.19,9.2,5050000.0,9.26,9.26,9.19,9.2,5050000.0
2011-06-16 09:45:00,9.2,9.22,9.19,9.19,2110000.0,9.2,9.22,9.19,9.19,2110000.0
2011-06-16 09:50:00,9.19,9.23,9.19,9.2,1980000.0,9.19,9.23,9.19,9.2,1980000.0
2011-06-16 09:55:00,9.2,9.2,9.16,9.17,2626000.0,9.2,9.2,9.16,9.17,2626000.0
2011-06-16 10:00:00,9.17,9.22,9.14,9.21,5168000.0,9.17,9.22,9.14,9.21,5168000.0
2011-06-16 10:05:00,9.21,9.24,9.18,9.23,2356000.0,9.21,9.24,9.18,9.23,2356000.0
2011-06-16 10:10:00,9.24,9.28,9.23,9.27,3200000.0,9.24,9.28,9.23,9.27,3200000.0
2011-06-16 10:15:00,9.26,9.27,9.2,9.21,3186000.0,9.26,9.27,9.2,9.21,3186000.0
2011-06-16 10:20:00,9.21,9.23,9.2,9.21,1018000.0,9.21,9.23,9.2,9.21,1018000.0
2011-06-16 10:25:00,9.21,9.22,9.17,9.18,2320000.0,9.21,9.22,9.17,9.18,2320000.0
2011-06-16 10:30:00,9.18,9.21,9.17,9.2,1344000.0,9.18,9.21,9.17,9.2,1344000.0
2011-06-16 10:35:00,9.2,9.24,9.2,9.23,718000.0,9.2,9.24,9.2,9.23,718000.0
2011-06-16 10:40:00,9.23,9.24,9.22,9.23,894000.0,9.23,9.24,9.22,9.23,894000.0
2011-06-16 10:45:00,9.23,9.24,9.22,9.24,692000.0,9.23,9.24,9.22,9.24,692000.0
2011-06-16 10:50:00,9.24,9.29,9.24,9.26,2524000.0,9.24,9.29,9.24,9.26,2524000.0
2011-06-16 10:55:00,9.27,9.27,9.22,9.23,1280000.0,9.27,9.27,9.22,9.23,1280000.0
2011-06-16 11:00:00,9.23,9.23,9.21,9.22,1634000.0,9.23,9.23,9.21,9.22,1634000.0
2011-06-16 11:05:00,9.22,9.25,9.21,9.23,1054000.0,9.22,9.25,9.21,9.23,1054000.0
2011-06-16 11:10:00,9.23,9.27,9.23,9.26,1034000.0,9.23,9.27,9.23,9.26,1034000.0
2011-06-16 11:15:00,9.26,9.28,9.23,9.27,1196000.0,9.26,9.28,9.23,9.27,1196000.0
2011-06-16 11:20:00,9.27,9.29,9.25,9.27,1078000.0,9.27,9.29,9.25,9.27,1078000.0
2011-06-16 11:25:00,9.27,9.3,9.27,9.29,612000.0,9.27,9.3,9.27,9.29,612000.0
2011-06-16 11:30:00,9.29,9.3,9.27,9.29,1574000.0,9.29,9.3,9.27,9.29,1574000.0
2011-06-16 11:35:00,9.29,9.29,9.26,9.27,1268000.0,9.29,9.29,9.26,9.27,1268000.0
2011-06-16 11:40:00,9.26,9.27,9.25,9.26,320000.0,9.26,9.27,9.25,9.26,320000.0
2011-06-16 11:45:00,9.26,9.28,9.26,9.27,684000.0,9.26,9.28,9.26,9.27,684000.0
2011-06-16 11:50:00,9.27,9.28,9.27,9.28,396000.0,9.27,9.28,9.27,9.28,396000.0
2011-06-16 11:55:00,9.28,9.29,9.27,9.28,466000.0,9.28,9.29,9.27,9.28,466000.0
2011-06-16 12:00:00,9.28,9.31,9.28,9.3,544000.0,9.28,9.31,9.28,9.3,544000.0
2011-06-16 12:05:00,9.3,9.31,9.28,9.28,676000.0,9.3,9.31,9.28,9.28,676000.0
2011-06-16 12:10:00,9.28,9.29,9.27,9.29,280000.0,9.28,9.29,9.27,9.29,280000.0
2011-06-16 12:15:00,9.28,9.28,9.27,9.27,392000.0,9.28,9.28,9.27,9.27,392000.0
2011-06-16 12:20:00,9.27,9.29,9.27,9.28,408000.0,9.27,9.29,9.27,9.28,408000.0
2011-06-16 12:25:00,9.28,9.3,9.28,9.29,336000.0,9.28,9.3,9.28,9.29,336000.0
2011-06-16 12:30:00,9.29,9.3,9.29,9.29,470000.0,9.29,9.3,9.29,9.29,470000.0
2011-06-16 12:35:00,9.3,9.3,9.28,9.29,268000.0,9.3,9.3,9.28,9.29,268000.0
2011-06-16 12:40:00,9.29,9.29,9.27,9.28,484000.0,9.29,9.29,9.27,9.28,484000.0
2011-06-16 12:45:00,9.27,9.29,9.27,9.29,452000.0,9.27,9.29,9.27,9.29,452000.0
2011-06-16 12:50:00,9.29,9.3,9.28,9.3,326000.0,9.29,9.3,9.28,9.3,326000.0
2011-06-16 12:55:00,9.29,9.3,9.28,9.28,390000.0,9.29,9.3,9.28,9.28,390000.0
2011-06-16 13:00:00,9.28,9.29,9.27,9.28,248000.0,9.28,9.29,9.27,9.28,248000.0
2011-06-16 13:05:00,9.28,9.29,9.27,9.27,344000.0,9.28,9.29,9.27,9.27,344000.0
2011-06-16 13:10:00,9.27,9.28,9.27,9.28,270000.0,9.27,9.28,9.27,9.28,270000.0
2011-06-16 13:15:00,9.28,9.3,9.27,9.29,514000.0,9.28,9.3,9.27,9.29,514000.0
2011-06-16 13:20:00,9.3,9.3,9.28,9.3,406000.0,9.3,9.3,9.28,9.3,406000.0
2011-06-16 13:25:00,9.29,9.3,9.28,9.29,208000.0,9.29,9.3,9.28,9.29,208000.0
2011-06-16 13:30:00,9.28,9.28,9.27,9.27,572000.0,9.28,9.28,9.27,9.27,572000.0
2011-06-16 13:35:00,9.27,9.27,9.25,9.25,634000.0,9.27,9.27,9.25,9.25,634000.0
2011-06-16 13:40:00,9.25,9.26,9.24,9.24,682000.0,9.25,9.26,9.24,9.24,682000.0
2011-06-16 13:45:00,9.24,9.25,9.23,9.25,654000.0,9.24,9.25,9.23,9.25,654000.0
2011-06-16 13:50:00,9.25,9.25,9.23,9.23,580000.0,9.25,9.25,9.23,9.23,580000.0
2011-06-16 13:55:00,9.23,9.24,9.2,9.21,1640000.0,9.23,9.24,9.2,9.21,1640000.0
2011-06-16 14:00:00,9.21,9.22,9.2,9.22,726000.0,9.21,9.22,9.2,9.22,726000.0
2011-06-16 14:05:00,9.22,9.22,9.2,9.21,322000.0,9.22,9.22,9.2,9.21,322000.0
2011-06-16 14:10:00,9.21,9.21,9.19,9.2,908000.0,9.21,9.21,9.19,9.2,908000.0
2011-06-16 14:15:00,9.2,9.22,9.2,9.2,928000.0,9.2,9.22,9.2,9.2,928000.0
2011-06-16 14:20:00,9.2,9.2,9.19,9.19,1110000.0,9.2,9.2,9.19,9.19,1110000.0
2011-06-16 14:25:00,9.19,9.2,9.17,9.18,1228000.0,9.19,9.2,9.17,9.18,1228000.0
2011-06-16 14:30:00,9.18,9.19,9.17,9.18,588000.0,9.18,9.19,9.17,9.18,588000.0
2011-06-16 14:35:00,9.18,9.18,9.15,9.15,2914000.0,9.18,9.18,9.15,9.15,2914000.0
2011-06-16 14:40:00,9.15,9.15,9.13,9.13,2130000.0,9.15,9.15,9.13,9.13,2130000.0
2011-06-16 14:45:00,9.13,9.13,9.09,9.09,3002000.0,9.13,9.13,9.09,9.09,3002000.0
2011-06-16 14:50:00,9.09,9.11,9.08,9.1,2720000.0,9.09,9.11,9.08,9.1,2720000.0
2011-06-16 14:55:00,9.1,9.12,9.09,9.12,2100000.0,9.1,9.12,9.09,9.12,2100000.0
2011-06-16 15:00:00,9.12,9.12,9.11,9.11,1808000.0,9.12,9.12,9.11,9.11,1808000.0
2011-06-16 15:05:00,9.11,9.11,9.1,9.1,1300000.0,9.11,9.11,9.1,9.1,1300000.0
2011-06-16 15:10:00,9.1,9.11,9.08,9.1,2518000.0,9.1,9.11,9.08,9.1,2518000.0
2011-06-16 15:15:00,9.1,9.11,9.09,9.09,1274000.0,9.1,9.11,9.09,9.09,1274000.0
2011-06-16 15:20:00,9.09,9.12,9.09,9.11,2288000.0,9.09,9.12,9.09,9.11,2288000.0
2011-06-16 15:25:00,9.11,9.14,9.1,9.13,1798000.0,9.11,9.14,9.1,9.13,1798000.0
2011-06-16 15:30:00,9.13,9.16,9.13,9.15,4344000.0,9.13,9.16,9.13,9.15,4344000.0
2011-06-16 15:35:00,9.15,9.18,9.14,9.16,3290000.0,9.15,9.18,9.14,9.16,3290000.0
2011-06-16 15:40:00,9.16,9.17,9.14,9.14,1786000.0,9.16,9.17,9.14,9.14,1786000.0
2011-06-16 15:45:00,9.15,9.16,9.15,9.16,2192000.0,9.15,9.16,9.15,9.16,2192000.0
2011-06-16 15:50:00,9.16,9.17,9.16,9.16,1676000.0,9.16,9.17,9.16,9.16,1676000.0
2011-06-16 15:55:00,9.17,9.18,9.16,9.18,5320000.0,9.17,9.18,9.16,9.18,5320000.0
2011-06-17 09:30:00,9.3,9.35,9.27,9.33,18904000.0,9.3,9.35,9.27,9.33,18904000.0
2011-06-17 09:35:00,9.33,9.35,9.32,9.34,4828000.0,9.33,9.35,9.32,9.34,4828000.0
2011-06-17 09:40:00,9.34,9.37,9.33,9.35,3126000.0,9.34,9.37,9.33,9.35,3126000.0
2011-06-17 09:45:00,9.35,9.36,9.3,9.31,2652000.0,9.35,9.36,9.3,9.31,2652000.0
2011-06-17 09:50:00,9.31,9.32,9.29,9.3,2796000.0,9.31,9.32,9.29,9.3,2796000.0
2011-06-17 09:55:00,9.3,9.33,9.3,9.3,2284000.0,9.3,9.33,9.3,9.3,2284000.0
2011-06-17 10:00:00,9.31,9.35,9.31,9.35,3496000.0,9.31,9.35,9.31,9.35,3496000.0
2011-06-17 10:05:00,9.35,9.36,9.3,9.31,1456000.0,9.35,9.36,9.3,9.31,1456000.0
2011-06-17 10:10:00,9.32,9.36,9.32,9.36,2124000.0,9.32,9.36,9.32,9.36,2124000.0
2011-06-17 10:15:00,9.35,9.36,9.32,9.33,1922000.0,9.35,9.36,9.32,9.33,1922000.0
2011-06-17 10:20:00,9.33,9.33,9.3,9.3,1776000.0,9.33,9.33,9.3,9.3,1776000.0
2011-06-17 10:25:00,9.3,9.31,9.25,9.25,3568000.0,9.3,9.31,9.25,9.25,3568000.0
2011-06-17 10:30:00,9.25,9.26,9.23,9.24,2270000.0,9.25,9.26,9.23,9.24,2270000.0
2011-06-17 10:35:00,9.23,9.3,9.23,9.29,2192000.0,9.23,9.3,9.23,9.29,2192000.0
2011-06-17 10:40:00,9.29,9.33,9.29,9.31,2682000.0,9.29,9.33,9.29,9.31,2682000.0
2011-06-17 10:45:00,9.31,9.34,9.31,9.33,1078000.0,9.31,9.34,9.31,9.33,1078000.0
2011-06-17 10:50:00,9.33,9.35,9.31,9.31,1200000.0,9.33,9.35,9.31,9.31,1200000.0
2011-06-17 10:55:00,9.31,9.33,9.29,9.29,870000.0,9.31,9.33,9.29,9.29,870000.0
2011-06-17 11:00:00,9.29,9.29,9.26,9.26,1582000.0,9.29,9.29,9.26,9.26,1582000.0
2011-06-17 11:05:00,9.26,9.27,9.25,9.25,1028000.0,9.26,9.27,9.25,9.25,1028000.0
2011-06-17 11:10:00,9.25,9.27,9.25,9.26,1784000.0,9.25,9.27,9.25,9.26,1784000.0
2011-06-17 11:15:00,9.26,9.28,9.26,9.28,1348000.0,9.26,9.28,9.26,9.28,1348000.0
2011-06-17 11:20:00,9.28,9.28,9.26,9.28,1114000.0,9.28,9.28,9.26,9.28,1114000.0
2011-06-17 11:25:00,9.28,9.32,9.27,9.31,924000.0,9.28,9.32,9.27,9.31,924000.0
2011-06-17 11:30:00,9.31,9.31,9.28,9.29,922000.0,9.31,9.31,9.28,9.29,922000.0
2011-06-17 11:35:00,9.29,9.32,9.29,9.3,946000.0,9.29,9.32,9.29,9.3,946000.0
2011-06-17 11:40:00,9.3,9.32,9.29,9.31,328000.0,9.3,9.32,9.29,9.31,328000.0
2011-06-17 11:45:00,9.31,9.33,9.3,9.32,428000.0,9.31,9.33,9.3,9.32,428000.0
2011-06-17 11:50:00,9.32,9.35,9.32,9.35,1518000.0,9.32,9.35,9.32,9.35,1518000.0
2011-06-17 11:55:00,9.35,9.36,9.34,9.35,1250000.0,9.35,9.36,9.34,9.35,1250000.0
2011-06-17 12:00:00,9.35,9.35,9.32,9.32,494000.0,9.35,9.35,9.32,9.32,494000.0
2011-06-17 12:05:00,9.32,9.36,9.32,9.35,458000.0,9.32,9.36,9.32,9.35,458000.0
2011-06-17 12:10:00,9.35,9.35,9.33,9.33,354000.0,9.35,9.35,9.33,9.33,354000.0
2011-06-17 12:15:00,9.34,9.34,9.3,9.3,914000.0,9.34,9.34,9.3,9.3,914000.0
2011-06-17 12:20:00,9.3,9.31,9.29,9.29,1022000.0,9.3,9.31,9.29,9.29,1022000.0
2011-06-17 12:25:00,9.29,9.3,9.29,9.3,834000.0,9.29,9.3,9.29,9.3,834000.0
2011-06-17 12:30:00,9.3,9.33,9.3,9.32,894000.0,9.3,9.33,9.3,9.32,894000.0
2011-06-17 12:35:00,9.32,9.33,9.31,9.32,394000.0,9.32,9.33,9.31,9.32,394000.0
2011-06-17 12:40:00,9.32,9.32,9.31,9.32,546000.0,9.32,9.32,9.31,9.32,546000.0
2011-06-17 12:45:00,9.32,9.32,9.31,9.32,226000.0,9.32,9.32,9.31,9.32,226000.0
2011-06-17 12:50:00,9.32,9.32,9.28,9.28,714000.0,9.32,9.32,9.28,9.28,714000.0
2011-06-17 12:55:00,9.28,9.3,9.28,9.3,712000.0,9.28,9.3,9.28,9.3,712000.0
2011-06-17 13:00:00,9.3,9.3,9.28,9.28,366000.0,9.3,9.3,9.28,9.28,366000.0
2011-06-17 13:05:00,9.28,9.29,9.27,9.29,524000.0,9.28,9.29,9.27,9.29,524000.0
2011-06-17 13:10:00,9.29,9.3,9.29,9.3,294000.0,9.29,9.3,9.29,9.3,294000.0
2011-06-17 13:15:00,9.29,9.3,9.28,9.28,602000.0,9.29,9.3,9.28,9.28,602000.0
2011-06-17 13:20:00,9.28,9.3,9.28,9.29,1028000.0,9.28,9.3,9.28,9.29,1028000.0
2011-06-17 13:25:00,9.29,9.3,9.29,9.29,566000.0,9.29,9.3,9.29,9.29,566000.0
2011-06-17 13:30:00,9.3,9.31,9.3,9.31,444000.0,9.3,9.31,9.3,9.31,444000.0
2011-06-17 13:35:00,9.31,9.32,9.31,9.32,392000.0,9.31,9.32,9.31,9.32,392000.0
2011-06-17 13:40:00,9.32,9.32,9.3,9.3,456000.0,9.32,9.32,9.3,9.3,456000.0
2011-06-17 13:45:00,9.3,9.31,9.29,9.3,772000.0,9.3,9.31,9.29,9.3,772000.0
2011-06-17 13:50:00,9.3,9.3,9.28,9.29,964000.0,9.3,9.3,9.28,9.29,964000.0
2011-06-17 13:55:00,9.29,9.29,9.28,9.29,1242000.0,9.29,9.29,9.28,9.29,1242000.0
2011-06-17 14:00:00,9.29,9.3,9.27,9.28,1190000.0,9.29,9.3,9.27,9.28,1190000.0
2011-06-17 14:05:00,9.28,9.28,9.26,9.27,1354000.0,9.28,9.28,9.26,9.27,1354000.0
2011-06-17 14:10:00,9.27,9.28,9.27,9.28,408000.0,9.27,9.28,9.27,9.28,408000.0
2011-06-17 14:15:00,9.28,9.3,9.28,9.29,468000.0,9.28,9.3,9.28,9.29,468000.0
2011-06-17 14:20:00,9.29,9.3,9.29,9.3,286000.0,9.29,9.3,9.29,9.3,286000.0
2011-06-17 14:25:00,9.3,9.31,9.29,9.31,838000.0,9.3,9.31,9.29,9.31,838000.0
2011-06-17 14:30:00,9.31,9.31,9.3,9.3,660000.0,9.31,9.31,9.3,9.3,660000.0
2011-06-17 14:35:00,9.3,9.3,9.29,9.3,582000.0,9.3,9.3,9.29,9.3,582000.0
2011-06-17 14:40:00,9.3,9.3,9.29,9.29,492000.0,9.3,9.3,9.29,9.29,492000.0
2011-06-17 14:45:00,9.29,9.29,9.28,9.29,470000.0,9.29,9.29,9.28,9.29,470000.0
2011-06-17 14:50:00,9.29,9.3,9.28,9.3,498000.0,9.29,9.3,9.28,9.3,498000.0
2011-06-17 14:55:00,9.3,9.3,9.29,9.29,338000.0,9.3,9.3,9.29,9.29,338000.0
2011-06-17 15:00:00,9.29,9.3,9.28,9.29,442000.0,9.29,9.3,9.28,9.29,442000.0
2011-06-17 15:05:00,9.29,9.29,9.28,9.28,592000.0,9.29,9.29,9.28,9.28,592000.0
2011-06-17 15:10:00,9.28,9.29,9.27,9.28,704000.0,9.28,9.29,9.27,9.28,704000.0
2011-06-17 15:15:00,9.28,9.28,9.25,9.27,1362000.0,9.28,9.28,9.25,9.27,1362000.0
2011-06-17 15:20:00,9.27,9.29,9.27,9.29,1418000.0,9.27,9.29,9.27,9.29,1418000.0
2011-06-17 15:25:00,9.29,9.29,9.28,9.28,704000.0,9.29,9.29,9.28,9.28,704000.0
2011-06-17 15:30:00,9.28,9.29,9.28,9.28,824000.0,9.28,9.29,9.28,9.28,824000.0
2011-06-17 15:35:00,9.28,9.3,9.28,9.29,1340000.0,9.28,9.3,9.28,9.29,1340000.0
2011-06-17 15:40:00,9.29,9.31,9.29,9.31,1198000.0,9.29,9.31,9.29,9.31,1198000.0
2011-06-17 15:45:00,9.31,9.33,9.3,9.31,2360000.0,9.31,9.33,9.3,9.31,2360000.0
2011-06-17 15:50:00,9.31,9.32,9.31,9.32,2462000.0,9.31,9.32,9.31,9.32,2462000.0
2011-06-17 15:55:00,9.32,9.33,9.31,9.32,3618000.0,9.32,9.33,9.31,9.32,3618000.0
2011-06-20 09:30:00,9.3,9.32,9.28,9.31,2380000.0,9.3,9.32,9.28,9.31,2380000.0
2011-06-20 09:35:00,9.31,9.32,9.28,9.32,1914000.0,9.31,9.32,9.28,9.32,1914000.0
2011-06-20 09:40:00,9.32,9.39,9.32,9.38,2188000.0,9.32,9.39,9.32,9.38,2188000.0
2011-06-20 09:45:00,9.38,9.42,9.37,9.4,2496000.0,9.38,9.42,9.37,9.4,2496000.0
2011-06-20 09:50:00,9.4,9.4,9.38,9.39,1130000.0,9.4,9.4,9.38,9.39,1130000.0
2011-06-20 09:55:00,9.39,9.4,9.35,9.37,1396000.0,9.39,9.4,9.35,9.37,1396000.0
2011-06-20 10:00:00,9.37,9.4,9.37,9.37,792000.0,9.37,9.4,9.37,9.37,792000.0
2011-06-20 10:05:00,9.37,9.39,9.35,9.37,1522000.0,9.37,9.39,9.35,9.37,1522000.0
2011-06-20 10:10:00,9.37,9.38,9.35,9.35,666000.0,9.37,9.38,9.35,9.35,666000.0
2011-06-20 10:15:00,9.35,9.36,9.33,9.35,732000.0,9.35,9.36,9.33,9.35,732000.0
2011-06-20 10:20:00,9.35,9.37,9.33,9.36,972000.0,9.35,9.37,9.33,9.36,972000.0
2011-06-20 10:25:00,9.36,9.38,9.35,9.37,624000.0,9.36,9.38,9.35,9.37,624000.0
2011-06-20 10:30:00,9.37,9.42,9.37,9.41,1216000.0,9.37,9.42,9.37,9.41,1216000.0
2011-06-20 10:35:00,9.41,9.41,9.38,9.38,1240000.0,9.41,9.41,9.38,9.38,1240000.0
2011-06-20 10:40:00,9.38,9.4,9.38,9.39,478000.0,9.38,9.4,9.38,9.39,478000.0
2011-06-20 10:45:00,9.39,9.4,9.38,9.39,1212000.0,9.39,9.4,9.38,9.39,1212000.0
2011-06-20 10:50:00,9.38,9.39,9.35,9.36,778000.0,9.38,9.39,9.35,9.36,778000.0
2011-06-20 10:55:00,9.36,9.36,9.33,9.33,1072000.0,9.36,9.36,9.33,9.33,1072000.0
2011-06-20 11:00:00,9.33,9.35,9.33,9.34,252000.0,9.33,9.35,9.33,9.34,252000.0
2011-06-20 11:05:00,9.34,9.35,9.33,9.33,388000.0,9.34,9.35,9.33,9.33,388000.0
2011-06-20 11:10:00,9.33,9.35,9.33,9.33,406000.0,9.33,9.35,9.33,9.33,406000.0
2011-06-20 11:15:00,9.33,9.34,9.33,9.34,310000.0,9.33,9.34,9.33,9.34,310000.0
2011-06-20 11:20:00,9.34,9.36,9.34,9.36,386000.0,9.34,9.36,9.34,9.36,386000.0
2011-06-20 11:25:00,9.36,9.36,9.34,9.35,422000.0,9.36,9.36,9.34,9.35,422000.0
2011-06-20 11:30:00,9.35,9.36,9.33,9.33,486000.0,9.35,9.36,9.33,9.33,486000.0
2011-06-20 11:35:00,9.33,9.34,9.32,9.34,708000.0,9.33,9.34,9.32,9.34,708000.0
2011-06-20 11:40:00,9.34,9.36,9.33,9.35,366000.0,9.34,9.36,9.33,9.35,366000.0
2011-06-20 11:45:00,9.35,9.37,9.35,9.37,872000.0,9.35,9.37,9.35,9.37,872000.0
2011-06-20 11:50:00,9.37,9.38,9.36,9.36,274000.0,9.37,9.38,9.36,9.36,274000.0
2011-06-20 11:55:00,9.36,9.38,9.36,9.38,990000.0,9.36,9.38,9.36,9.38,990000.0
2011-06-20 12:00:00,9.38,9.39,9.38,9.38,438000.0,9.38,9.39,9.38,9.38,438000.0
2011-06-20 12:05:00,9.39,9.39,9.38,9.38,324000.0,9.39,9.39,9.38,9.38,324000.0
2011-06-20 12:10:00,9.38,9.39,9.37,9.39,358000.0,9.38,9.39,9.37,9.39,358000.0
2011-06-20 12:15:00,9.39,9.39,9.38,9.38,402000.0,9.39,9.39,9.38,9.38,402000.0
2011-06-20 12:20:00,9.38,9.39,9.37,9.39,484000.0,9.38,9.39,9.37,9.39,484000.0
2011-06-20 12:25:00,9.39,9.41,9.39,9.41,572000.0,9.39,9.41,9.39,9.41,572000.0
2011-06-20 12:30:00,9.41,9.41,9.4,9.4,426000.0,9.41,9.41,9.4,9.4,426000.0
2011-06-20 12:35:00,9.4,9.43,9.4,9.41,1182000.0,9.4,9.43,9.4,9.41,1182000.0
2011-06-20 12:40:00,9.41,9.42,9.41,9.42,350000.0,9.41,9.42,9.41,9.42,350000.0
2011-06-20 12:45:00,9.42,9.44,9.42,9.43,654000.0,9.42,9.44,9.42,9.43,654000.0
2011-06-20 12:50:00,9.43,9.44,9.43,9.43,644000.0,9.43,9.44,9.43,9.43,644000.0
2011-06-20 12:55:00,9.43,9.44,9.42,9.43,1698000.0,9.43,9.44,9.42,9.43,1698000.0
2011-06-20 13:00:00,9.43,9.43,9.42,9.42,384000.0,9.43,9.43,9.42,9.42,384000.0
2011-06-20 13:05:00,9.42,9.43,9.41,9.43,614000.0,9.42,9.43,9.41,9.43,614000.0
2011-06-20 13:10:00,9.43,9.43,9.42,9.42,180000.0,9.43,9.43,9.42,9.42,180000.0
2011-06-20 13:15:00,9.42,9.42,9.41,9.42,140000.0,9.42,9.42,9.41,9.42,140000.0
2011-06-20 13:20:00,9.42,9.42,9.41,9.42,86000.0,9.42,9.42,9.41,9.42,86000.0
2011-06-20 13:25:00,9.42,9.42,9.41,9.41,250000.0,9.42,9.42,9.41,9.41,250000.0
2011-06-20 13:30:00,9.41,9.42,9.41,9.42,180000.0,9.41,9.42,9.41,9.42,180000.0
2011-06-20 13:35:00,9.42,9.43,9.41,9.42,170000.0,9.42,9.43,9.41,9.42,170000.0
2011-06-20 13:40:00,9.42,9.42,9.4,9.4,136000.0,9.42,9.42,9.4,9.4,136000.0
2011-06-20 13:45:00,9.4,9.4,9.39,9.39,466000.0,9.4,9.4,9.39,9.39,466000.0
2011-06-20 13:50:00,9.39,9.4,9.39,9.39,468000.0,9.39,9.4,9.39,9.39,468000.0
2011-06-20 13:55:00,9.39,9.4,9.39,9.39,340000.0,9.39,9.4,9.39,9.39,340000.0
2011-06-20 14:00:00,9.39,9.4,9.39,9.4,274000.0,9.39,9.4,9.39,9.4,274000.0
2011-06-20 14:05:00,9.4,9.41,9.4,9.41,302000.0,9.4,9.41,9.4,9.41,302000.0
2011-06-20 14:10:00,9.41,9.41,9.39,9.4,314000.0,9.41,9.41,9.39,9.4,314000.0
2011-06-20 14:15:00,9.4,9.41,9.4,9.4,216000.0,9.4,9.41,9.4,9.4,216000.0
2011-06-20 14:20:00,9.4,9.4,9.38,9.39,462000.0,9.4,9.4,9.38,9.39,462000.0
2011-06-20 14:25:00,9.39,9.39,9.38,9.38,652000.0,9.39,9.39,9.38,9.38,652000.0
2011-06-20 14:30:00,9.38,9.39,9.38,9.39,484000.0,9.38,9.39,9.38,9.39,484000.0
2011-06-20 14:35:00,9.39,9.4,9.39,9.39,562000.0,9.39,9.4,9.39,9.39,562000.0
2011-06-20 14:40:00,9.39,9.4,9.38,9.39,330000.0,9.39,9.4,9.38,9.39,330000.0
2011-06-20 14:45:00,9.39,9.4,9.38,9.38,398000.0,9.39,9.4,9.38,9.38,398000.0
2011-06-20 14:50:00,9.38,9.4,9.38,9.39,364000.0,9.38,9.4,9.38,9.39,364000.0
2011-06-20 14:55:00,9.39,9.4,9.38,9.39,416000.0,9.39,9.4,9.38,9.39,416000.0
2011-06-20 15:00:00,9.39,9.39,9.38,9.38,336000.0,9.39,9.39,9.38,9.38,336000.0
2011-06-20 15:05:00,9.38,9.38,9.36,9.36,260000.0,9.38,9.38,9.36,9.36,260000.0
2011-06-20 15:10:00,9.37,9.37,9.36,9.37,756000.0,9.37,9.37,9.36,9.37,756000.0
2011-06-20 15:15:00,9.37,9.37,9.36,9.36,456000.0,9.37,9.37,9.36,9.36,456000.0
2011-06-20 15:20:00,9.36,9.38,9.36,9.37,498000.0,9.36,9.38,9.36,9.37,498000.0
2011-06-20 15:25:00,9.37,9.38,9.36,9.37,390000.0,9.37,9.38,9.36,9.37,390000.0
2011-06-20 15:30:00,9.36,9.38,9.36,9.38,1356000.0,9.36,9.38,9.36,9.38,1356000.0
2011-06-20 15:35:00,9.38,9.39,9.38,9.39,508000.0,9.38,9.39,9.38,9.39,508000.0
2011-06-20 15:40:00,9.38,9.39,9.38,9.38,462000.0,9.38,9.39,9.38,9.38,462000.0
2011-06-20 15:45:00,9.38,9.4,9.37,9.38,940000.0,9.38,9.4,9.37,9.38,940000.0
2011-06-20 15:50:00,9.38,9.38,9.37,9.37,1038000.0,9.38,9.38,9.37,9.37,1038000.0
2011-06-20 15:55:00,9.37,9.39,9.37,9.39,1768000.0,9.37,9.39,9.37,9.39,1768000.0
2011-06-21 09:30:00,9.42,9.43,9.36,9.36,1826000.0,9.42,9.43,9.36,9.36,1826000.0
2011-06-21 09:35:00,9.36,9.44,9.36,9.42,2256000.0,9.36,9.44,9.36,9.42,2256000.0
2011-06-21 09:40:00,9.42,9.44,9.4,9.44,1214000.0,9.42,9.44,9.4,9.44,1214000.0
2011-06-21 09:45:00,9.44,9.46,9.43,9.46,1542000.0,9.44,9.46,9.43,9.46,1542000.0
2011-06-21 09:50:00,9.46,9.48,9.44,9.47,1388000.0,9.46,9.48,9.44,9.47,1388000.0
2011-06-21 09:55:00,9.47,9.49,9.47,9.49,1036000.0,9.47,9.49,9.47,9.49,1036000.0
2011-06-21 10:00:00,9.48,9.51,9.48,9.5,1798000.0,9.48,9.51,9.48,9.5,1798000.0
2011-06-21 10:05:00,9.5,9.53,9.5,9.53,1312000.0,9.5,9.53,9.5,9.53,1312000.0
2011-06-21 10:10:00,9.53,9.53,9.51,9.51,534000.0,9.53,9.53,9.51,9.51,534000.0
2011-06-21 10:15:00,9.52,9.53,9.52,9.53,310000.0,9.52,9.53,9.52,9.53,310000.0
2011-06-21 10:20:00,9.53,9.56,9.52,9.56,992000.0,9.53,9.56,9.52,9.56,992000.0
2011-06-21 10:25:00,9.56,9.56,9.55,9.56,1226000.0,9.56,9.56,9.55,9.56,1226000.0
2011-06-21 10:30:00,9.56,9.58,9.56,9.57,2002000.0,9.56,9.58,9.56,9.57,2002000.0
2011-06-21 10:35:00,9.57,9.58,9.56,9.58,988000.0,9.57,9.58,9.56,9.58,988000.0
2011-06-21 10:40:00,9.58,9.6,9.58,9.59,1142000.0,9.58,9.6,9.58,9.59,1142000.0
2011-06-21 10:45:00,9.59,9.61,9.59,9.6,1536000.0,9.59,9.61,9.59,9.6,1536000.0
2011-06-21 10:50:00,9.6,9.61,9.6,9.6,1058000.0,9.6,9.61,9.6,9.6,1058000.0
2011-06-21 10:55:00,9.6,9.61,9.58,9.59,1144000.0,9.6,9.61,9.58,9.59,1144000.0
2011-06-21 11:00:00,9.6,9.61,9.59,9.6,1208000.0,9.6,9.61,9.59,9.6,1208000.0
2011-06-21 11:05:00,9.6,9.65,9.6,9.64,2454000.0,9.6,9.65,9.6,9.64,2454000.0
2011-06-21 11:10:00,9.64,9.66,9.64,9.65,1950000.0,9.64,9.66,9.64,9.65,1950000.0
2011-06-21 11:15:00,9.65,9.66,9.64,9.65,916000.0,9.65,9.66,9.64,9.65,916000.0
2011-06-21 11:20:00,9.65,9.67,9.65,9.67,1350000.0,9.65,9.67,9.65,9.67,1350000.0
2011-06-21 11:25:00,9.67,9.67,9.65,9.66,918000.0,9.67,9.67,9.65,9.66,918000.0
2011-06-21 11:30:00,9.66,9.7,9.66,9.69,1118000.0,9.66,9.7,9.66,9.69,1118000.0
2011-06-21 11:35:00,9.69,9.72,9.69,9.71,2682000.0,9.69,9.72,9.69,9.71,2682000.0
2011-06-21 11:40:00,9.71,9.71,9.7,9.7,1624000.0,9.71,9.71,9.7,9.7,1624000.0
2011-06-21 11:45:00,9.7,9.72,9.7,9.72,1342000.0,9.7,9.72,9.7,9.72,1342000.0
2011-06-21 11:50:00,9.72,9.72,9.7,9.7,1230000.0,9.72,9.72,9.7,9.7,1230000.0
2011-06-21 11:55:00,9.7,9.71,9.69,9.7,876000.0,9.7,9.71,9.69,9.7,876000.0
2011-06-21 12:00:00,9.7,9.71,9.68,9.69,696000.0,9.7,9.71,9.68,9.69,696000.0
2011-06-21 12:05:00,9.69,9.71,9.69,9.7,1018000.0,9.69,9.71,9.69,9.7,1018000.0
2011-06-21 12:10:00,9.7,9.7,9.69,9.69,362000.0,9.7,9.7,9.69,9.69,362000.0
2011-06-21 12:15:00,9.69,9.71,9.69,9.7,710000.0,9.69,9.71,9.69,9.7,710000.0
2011-06-21 12:20:00,9.7,9.71,9.69,9.7,448000.0,9.7,9.71,9.69,9.7,448000.0
2011-06-21 12:25:00,9.69,9.7,9.68,9.69,442000.0,9.69,9.7,9.68,9.69,442000.0
2011-06-21 12:30:00,9.69,9.69,9.68,9.68,400000.0,9.69,9.69,9.68,9.68,400000.0
2011-06-21 12:35:00,9.68,9.69,9.68,9.69,742000.0,9.68,9.69,9.68,9.69,742000.0
2011-06-21 12:40:00,9.69,9.7,9.68,9.68,630000.0,9.69,9.7,9.68,9.68,630000.0
2011-06-21 12:45:00,9.68,9.7,9.68,9.7,434000.0,9.68,9.7,9.68,9.7,434000.0
2011-06-21 12:50:00,9.7,9.71,9.69,9.7,522000.0,9.7,9.71,9.69,9.7,522000.0
2011-06-21 12:55:00,9.7,9.7,9.69,9.7,262000.0,9.7,9.7,9.69,9.7,262000.0
2011-06-21 13:00:00,9.7,9.7,9.68,9.68,782000.0,9.7,9.7,9.68,9.68,782000.0
2011-06-21 13:05:00,9.68,9.68,9.67,9.67,850000.0,9.68,9.68,9.67,9.67,850000.0
2011-06-21 13:10:00,9.67,9.68,9.67,9.68,490000.0,9.67,9.68,9.67,9.68,490000.0
2011-06-21 13:15:00,9.68,9.68,9.67,9.68,350000.0,9.68,9.68,9.67,9.68,350000.0
2011-06-21 13:20:00,9.68,9.69,9.67,9.68,400000.0,9.68,9.69,9.67,9.68,400000.0
2011-06-21 13:25:00,9.68,9.68,9.67,9.67,336000.0,9.68,9.68,9.67,9.67,336000.0
2011-06-21 13:30:00,9.67,9.69,9.67,9.68,502000.0,9.67,9.69,9.67,9.68,502000.0
2011-06-21 13:35:00,9.68,9.68,9.67,9.67,488000.0,9.68,9.68,9.67,9.67,488000.0
2011-06-21 13:40:00,9.67,9.68,9.67,9.68,384000.0,9.67,9.68,9.67,9.68,384000.0
2011-06-21 13:45:00,9.68,9.69,9.67,9.68,318000.0,9.68,9.69,9.67,9.68,318000.0
2011-06-21 13:50:00,9.68,9.69,9.67,9.68,476000.0,9.68,9.69,9.67,9.68,476000.0
2011-06-21 13:55:00,9.68,9.68,9.67,9.68,288000.0,9.68,9.68,9.67,9.68,288000.0
2011-06-21 14:00:00,9.68,9.69,9.68,9.68,1092000.0,9.68,9.69,9.68,9.68,1092000.0
2011-06-21 14:05:00,9.68,9.69,9.68,9.69,476000.0,9.68,9.69,9.68,9.69,476000.0
2011-06-21 14:10:00,9.69,9.7,9.68,9.69,1034000.0,9.69,9.7,9.68,9.69,1034000.0
2011-06-21 14:15:00,9.69,9.69,9.68,9.69,402000.0,9.69,9.69,9.68,9.69,402000.0
2011-06-21 14:20:00,9.69,9.69,9.68,9.68,370000.0,9.69,9.69,9.68,9.68,370000.0
2011-06-21 14:25:00,9.68,9.69,9.68,9.68,254000.0,9.68,9.69,9.68,9.68,254000.0
2011-06-21 14:30:00,9.68,9.69,9.68,9.68,436000.0,9.68,9.69,9.68,9.68,436000.0
2011-06-21 14:35:00,9.68,9.71,9.68,9.71,968000.0,9.68,9.71,9.68,9.71,968000.0
2011-06-21 14:40:00,9.7,9.71,9.69,9.71,604000.0,9.7,9.71,9.69,9.71,604000.0
2011-06-21 14:45:00,9.71,9.71,9.7,9.71,946000.0,9.71,9.71,9.7,9.71,946000.0
2011-06-21 14:50:00,9.71,9.72,9.71,9.71,896000.0,9.71,9.72,9.71,9.71,896000.0
2011-06-21 14:55:00,9.71,9.72,9.71,9.71,736000.0,9.71,9.72,9.71,9.71,736000.0
2011-06-21 15:00:00,9.71,9.71,9.7,9.7,698000.0,9.71,9.71,9.7,9.7,698000.0
2011-06-21 15:05:00,9.7,9.73,9.7,9.73,986000.0,9.7,9.73,9.7,9.73,986000.0
2011-06-21 15:10:00,9.72,9.73,9.72,9.73,660000.0,9.72,9.73,9.72,9.73,660000.0
2011-06-21 15:15:00,9.73,9.73,9.72,9.73,1110000.0,9.73,9.73,9.72,9.73,1110000.0
2011-06-21 15:20:00,9.73,9.74,9.73,9.74,1142000.0,9.73,9.74,9.73,9.74,1142000.0
2011-06-21 15:25:00,9.74,9.75,9.73,9.73,1682000.0,9.74,9.75,9.73,9.73,1682000.0
2011-06-21 15:30:00,9.73,9.74,9.72,9.72,1132000.0,9.73,9.74,9.72,9.72,1132000.0
2011-06-21 15:35:00,9.72,9.74,9.72,9.73,832000.0,9.72,9.74,9.72,9.73,832000.0
2011-06-21 15:40:00,9.73,9.73,9.7,9.7,1656000.0,9.73,9.73,9.7,9.7,1656000.0
2011-06-21 15:45:00,9.7,9.72,9.7,9.72,1446000.0,9.7,9.72,9.7,9.72,1446000.0
2011-06-21 15:50:00,9.72,9.73,9.72,9.72,1582000.0,9.72,9.73,9.72,9.72,1582000.0
2011-06-21 15:55:00,9.72,9.72,9.71,9.71,3890000.0,9.72,9.72,9.71,9.71,3890000.0
2011-06-22 09:30:00,9.69,9.73,9.67,9.73,1648000.0,9.69,9.73,9.67,9.73,1648000.0
2011-06-22 09:35:00,9.73,9.76,9.72,9.75,2688000.0,9.73,9.76,9.72,9.75,2688000.0
2011-06-22 09:40:00,9.75,9.75,9.68,9.71,1976000.0,9.75,9.75,9.68,9.71,1976000.0
2011-06-22 09:45:00,9.71,9.71,9.66,9.69,1272000.0,9.71,9.71,9.66,9.69,1272000.0
2011-06-22 09:50:00,9.68,9.69,9.63,9.65,1756000.0,9.68,9.69,9.63,9.65,1756000.0
2011-06-22 09:55:00,9.65,9.69,9.65,9.68,1086000.0,9.65,9.69,9.65,9.68,1086000.0
2011-06-22 10:00:00,9.68,9.68,9.63,9.64,1138000.0,9.68,9.68,9.63,9.64,1138000.0
2011-06-22 10:05:00,9.64,9.67,9.64,9.67,724000.0,9.64,9.67,9.64,9.67,724000.0
2011-06-22 10:10:00,9.67,9.67,9.64,9.65,718000.0,9.67,9.67,9.64,9.65,718000.0
2011-06-22 10:15:00,9.66,9.68,9.64,9.66,750000.0,9.66,9.68,9.64,9.66,750000.0
2011-06-22 10:20:00,9.66,9.67,9.65,9.67,356000.0,9.66,9.67,9.65,9.67,356000.0
2011-06-22 10:25:00,9.67,9.68,9.67,9.68,374000.0,9.67,9.68,9.67,9.68,374000.0
2011-06-22 10:30:00,9.68,9.69,9.67,9.68,732000.0,9.68,9.69,9.67,9.68,732000.0
2011-06-22 10:35:00,9.68,9.7,9.68,9.69,628000.0,9.68,9.7,9.68,9.69,628000.0
2011-06-22 10:40:00,9.69,9.7,9.69,9.69,396000.0,9.69,9.7,9.69,9.69,396000.0
2011-06-22 10:45:00,9.69,9.69,9.68,9.69,556000.0,9.69,9.69,9.68,9.69,556000.0
2011-06-22 10:50:00,9.69,9.69,9.68,9.68,1012000.0,9.69,9.69,9.68,9.68,1012000.0
2011-06-22 10:55:00,9.68,9.69,9.66,9.66,802000.0,9.68,9.69,9.66,9.66,802000.0
2011-06-22 11:00:00,9.66,9.69,9.66,9.68,738000.0,9.66,9.69,9.66,9.68,738000.0
2011-06-22 11:05:00,9.68,9.69,9.67,9.67,418000.0,9.68,9.69,9.67,9.67,418000.0
2011-06-22 11:10:00,9.67,9.68,9.66,9.66,250000.0,9.67,9.68,9.66,9.66,250000.0
2011-06-22 11:15:00,9.67,9.68,9.66,9.67,228000.0,9.67,9.68,9.66,9.67,228000.0
2011-06-22 11:20:00,9.67,9.67,9.66,9.67,202000.0,9.67,9.67,9.66,9.67,202000.0
2011-06-22 11:25:00,9.67,9.67,9.66,9.67,310000.0,9.67,9.67,9.66,9.67,310000.0
2011-06-22 11:30:00,9.67,9.67,9.66,9.66,432000.0,9.67,9.67,9.66,9.66,432000.0
2011-06-22 11:35:00,9.66,9.66,9.65,9.65,204000.0,9.66,9.66,9.65,9.65,204000.0
2011-06-22 11:40:00,9.66,9.66,9.64,9.64,744000.0,9.66,9.66,9.64,9.64,744000.0
2011-06-22 11:45:00,9.64,9.64,9.63,9.64,464000.0,9.64,9.64,9.63,9.64,464000.0
2011-06-22 11:50:00,9.63,9.65,9.63,9.65,528000.0,9.63,9.65,9.63,9.65,528000.0
2011-06-22 11:55:00,9.64,9.66,9.64,9.65,684000.0,9.64,9.66,9.64,9.65,684000.0
2011-06-22 12:00:00,9.64,9.65,9.63,9.64,470000.0,9.64,9.65,9.63,9.64,470000.0
2011-06-22 12:05:00,9.64,9.65,9.63,9.65,388000.0,9.64,9.65,9.63,9.65,388000.0
2011-06-22 12:10:00,9.65,9.65,9.64,9.64,178000.0,9.65,9.65,9.64,9.64,178000.0
2011-06-22 12:15:00,9.64,9.65,9.63,9.63,394000.0,9.64,9.65,9.63,9.63,394000.0
2011-06-22 12:20:00,9.63,9.64,9.63,9.63,198000.0,9.63,9.64,9.63,9.63,198000.0
2011-06-22 12:25:00,9.63,9.64,9.63,9.64,210000.0,9.63,9.64,9.63,9.64,210000.0
2011-06-22 12:30:00,9.64,9.64,9.61,9.61,514000.0,9.64,9.64,9.61,9.61,514000.0
2011-06-22 12:35:00,9.61,9.63,9.61,9.62,530000.0,9.61,9.63,9.61,9.62,530000.0
2011-06-22 12:40:00,9.62,9.65,9.62,9.65,350000.0,9.62,9.65,9.62,9.65,350000.0
2011-06-22 12:45:00,9.64,9.66,9.64,9.65,596000.0,9.64,9.66,9.64,9.65,596000.0
2011-06-22 12:50:00,9.65,9.66,9.65,9.65,416000.0,9.65,9.66,9.65,9.65,416000.0
2011-06-22 12:55:00,9.65,9.65,9.64,9.65,288000.0,9.65,9.65,9.64,9.65,288000.0
2011-06-22 13:00:00,9.65,9.65,9.63,9.63,550000.0,9.65,9.65,9.63,9.63,550000.0
2011-06-22 13:05:00,9.63,9.63,9.62,9.63,284000.0,9.63,9.63,9.62,9.63,284000.0
2011-06-22 13:10:00,9.63,9.63,9.62,9.62,240000.0,9.63,9.63,9.62,9.62,240000.0
2011-06-22 13:15:00,9.62,9.64,9.61,9.63,1102000.0,9.62,9.64,9.61,9.63,1102000.0
2011-06-22 13:20:00,9.63,9.65,9.63,9.63,388000.0,9.63,9.65,9.63,9.63,388000.0
2011-06-22 13:25:00,9.63,9.65,9.63,9.64,260000.0,9.63,9.65,9.63,9.64,260000.0
2011-06-22 13:30:00,9.65,9.65,9.65,9.65,294000.0,9.65,9.65,9.65,9.65,294000.0
2011-06-22 13:35:00,9.65,9.65,9.64,9.65,158000.0,9.65,9.65,9.64,9.65,158000.0
2011-06-22 13:40:00,9.65,9.65,9.64,9.64,108000.0,9.65,9.65,9.64,9.64,108000.0
2011-06-22 13:45:00,9.64,9.65,9.64,9.65,278000.0,9.64,9.65,9.64,9.65,278000.0
2011-06-22 13:50:00,9.65,9.66,9.65,9.65,576000.0,9.65,9.66,9.65,9.65,576000.0
2011-06-22 13:55:00,9.65,9.65,9.64,9.64,538000.0,9.65,9.65,9.64,9.64,538000.0
2011-06-22 14:00:00,9.64,9.64,9.62,9.62,590000.0,9.64,9.64,9.62,9.62,590000.0
2011-06-22 14:05:00,9.62,9.63,9.61,9.63,2066000.0,9.62,9.63,9.61,9.63,2066000.0
2011-06-22 14:10:00,9.63,9.65,9.62,9.63,1252000.0,9.63,9.65,9.62,9.63,1252000.0
2011-06-22 14:15:00,9.63,9.64,9.63,9.63,238000.0,9.63,9.64,9.63,9.63,238000.0
2011-06-22 14:20:00,9.63,9.65,9.63,9.64,454000.0,9.63,9.65,9.63,9.64,454000.0
2011-06-22 14:25:00,9.64,9.65,9.64,9.64,772000.0,9.64,9.65,9.64,9.64,772000.0
2011-06-22 14:30:00,9.64,9.65,9.63,9.64,464000.0,9.64,9.65,9.63,9.64,464000.0
2011-06-22 14:35:00,9.64,9.64,9.62,9.63,380000.0,9.64,9.64,9.62,9.63,380000.0
2011-06-22 14:40:00,9.63,9.63,9.61,9.62,824000.0,9.63,9.63,9.61,9.62,824000.0
2011-06-22 14:45:00,9.61,9.63,9.61,9.63,436000.0,9.61,9.63,9.61,9.63,436000.0
2011-06-22 14:50:00,9.63,9.64,9.61,9.61,470000.0,9.63,9.64,9.61,9.61,470000.0
2011-06-22 14:55:00,9.61,9.61,9.59,9.6,1656000.0,9.61,9.61,9.59,9.6,1656000.0
2011-06-22 15:00:00,9.6,9.6,9.59,9.59,926000.0,9.6,9.6,9.59,9.59,926000.0
2011-06-22 15:05:00,9.6,9.6,9.58,9.6,1174000.0,9.6,9.6,9.58,9.6,1174000.0
2011-06-22 15:10:00,9.6,9.61,9.59,9.6,1604000.0,9.6,9.61,9.59,9.6,1604000.0
2011-06-22 15:15:00,9.6,9.6,9.58,9.6,580000.0,9.6,9.6,9.58,9.6,580000.0
2011-06-22 15:20:00,9.6,9.61,9.59,9.6,478000.0,9.6,9.61,9.59,9.6,478000.0
2011-06-22 15:25:00,9.6,9.6,9.59,9.6,692000.0,9.6,9.6,9.59,9.6,692000.0
2011-06-22 15:30:00,9.6,9.6,9.59,9.59,1266000.0,9.6,9.6,9.59,9.59,1266000.0
2011-06-22 15:35:00,9.59,9.6,9.59,9.59,1506000.0,9.59,9.6,9.59,9.59,1506000.0
2011-06-22 15:40:00,9.59,9.6,9.57,9.57,1900000.0,9.59,9.6,9.57,9.57,1900000.0
2011-06-22 15:45:00,9.57,9.59,9.57,9.57,1312000.0,9.57,9.59,9.57,9.57,1312000.0
2011-06-22 15:50:00,9.58,9.59,9.57,9.58,1904000.0,9.58,9.59,9.57,9.58,1904000.0
2011-06-22 15:55:00,9.58,9.58,9.57,9.58,2402000.0,9.58,9.58,9.57,9.58,2402000.0
2011-06-23 09:30:00,9.47,9.53,9.46,9.5,3340000.0,9.47,9.53,9.46,9.5,3340000.0
2011-06-23 09:35:00,9.5,9.51,9.49,9.5,1658000.0,9.5,9.51,9.49,9.5,1658000.0
2011-06-23 09:40:00,9.49,9.51,9.44,9.44,2070000.0,9.49,9.51,9.44,9.44,2070000.0
2011-06-23 09:45:00,9.44,9.47,9.44,9.45,2284000.0,9.44,9.47,9.44,9.45,2284000.0
2011-06-23 09:50:00,9.45,9.48,9.44,9.46,2512000.0,9.45,9.48,9.44,9.46,2512000.0
2011-06-23 09:55:00,9.47,9.48,9.46,9.46,1170000.0,9.47,9.48,9.46,9.46,1170000.0
2011-06-23 10:00:00,9.46,9.47,9.44,9.46,2858000.0,9.46,9.47,9.44,9.46,2858000.0
2011-06-23 10:05:00,9.46,9.47,9.44,9.47,2032000.0,9.46,9.47,9.44,9.47,2032000.0
2011-06-23 10:10:00,9.47,9.47,9.43,9.44,2288000.0,9.47,9.47,9.43,9.44,2288000.0
2011-06-23 10:15:00,9.44,9.45,9.43,9.45,2492000.0,9.44,9.45,9.43,9.45,2492000.0
2011-06-23 10:20:00,9.45,9.48,9.45,9.46,1482000.0,9.45,9.48,9.45,9.46,1482000.0
2011-06-23 10:25:00,9.46,9.49,9.45,9.49,1558000.0,9.46,9.49,9.45,9.49,1558000.0
2011-06-23 10:30:00,9.49,9.5,9.47,9.47,1462000.0,9.49,9.5,9.47,9.47,1462000.0
2011-06-23 10:35:00,9.47,9.47,9.43,9.45,742000.0,9.47,9.47,9.43,9.45,742000.0
2011-06-23 10:40:00,9.45,9.45,9.44,9.45,314000.0,9.45,9.45,9.44,9.45,314000.0
2011-06-23 10:45:00,9.44,9.45,9.43,9.44,766000.0,9.44,9.45,9.43,9.44,766000.0
2011-06-23 10:50:00,9.44,9.45,9.43,9.44,410000.0,9.44,9.45,9.43,9.44,410000.0
2011-06-23 10:55:00,9.43,9.45,9.42,9.44,1454000.0,9.43,9.45,9.42,9.44,1454000.0
2011-06-23 11:00:00,9.44,9.45,9.42,9.42,606000.0,9.44,9.45,9.42,9.42,606000.0
2011-06-23 11:05:00,9.43,9.46,9.43,9.46,564000.0,9.43,9.46,9.43,9.46,564000.0
2011-06-23 11:10:00,9.46,9.46,9.43,9.44,544000.0,9.46,9.46,9.43,9.44,544000.0
2011-06-23 11:15:00,9.44,9.45,9.42,9.44,198000.0,9.44,9.45,9.42,9.44,198000.0
2011-06-23 11:20:00,9.44,9.46,9.44,9.45,422000.0,9.44,9.46,9.44,9.45,422000.0
2011-06-23 11:25:00,9.45,9.49,9.45,9.49,1064000.0,9.45,9.49,9.45,9.49,1064000.0
2011-06-23 11:30:00,9.48,9.52,9.48,9.52,1314000.0,9.48,9.52,9.48,9.52,1314000.0
2011-06-23 11:35:00,9.52,9.54,9.52,9.52,1478000.0,9.52,9.54,9.52,9.52,1478000.0
2011-06-23 11:40:00,9.52,9.52,9.5,9.5,1214000.0,9.52,9.52,9.5,9.5,1214000.0
2011-06-23 11:45:00,9.5,9.51,9.49,9.51,312000.0,9.5,9.51,9.49,9.51,312000.0
2011-06-23 11:50:00,9.51,9.52,9.5,9.51,340000.0,9.51,9.52,9.5,9.51,340000.0
2011-06-23 11:55:00,9.51,9.54,9.51,9.54,444000.0,9.51,9.54,9.51,9.54,444000.0
2011-06-23 12:00:00,9.54,9.57,9.54,9.56,694000.0,9.54,9.57,9.54,9.56,694000.0
2011-06-23 12:05:00,9.56,9.57,9.54,9.55,1182000.0,9.56,9.57,9.54,9.55,1182000.0
2011-06-23 12:10:00,9.55,9.57,9.54,9.55,668000.0,9.55,9.57,9.54,9.55,668000.0
2011-06-23 12:15:00,9.55,9.55,9.53,9.53,398000.0,9.55,9.55,9.53,9.53,398000.0
2011-06-23 12:20:00,9.53,9.53,9.51,9.51,616000.0,9.53,9.53,9.51,9.51,616000.0
2011-06-23 12:25:00,9.51,9.51,9.49,9.51,476000.0,9.51,9.51,9.49,9.51,476000.0
2011-06-23 12:30:00,9.51,9.52,9.51,9.51,516000.0,9.51,9.52,9.51,9.51,516000.0
2011-06-23 12:35:00,9.5,9.53,9.5,9.52,542000.0,9.5,9.53,9.5,9.52,542000.0
2011-06-23 12:40:00,9.52,9.53,9.52,9.53,210000.0,9.52,9.53,9.52,9.53,210000.0
2011-06-23 12:45:00,9.53,9.55,9.53,9.54,544000.0,9.53,9.55,9.53,9.54,544000.0
2011-06-23 12:50:00,9.54,9.56,9.54,9.55,322000.0,9.54,9.56,9.54,9.55,322000.0
2011-06-23 12:55:00,9.55,9.56,9.54,9.55,494000.0,9.55,9.56,9.54,9.55,494000.0
2011-06-23 13:00:00,9.55,9.58,9.55,9.57,742000.0,9.55,9.58,9.55,9.57,742000.0
2011-06-23 13:05:00,9.57,9.6,9.57,9.57,1014000.0,9.57,9.6,9.57,9.57,1014000.0
2011-06-23 13:10:00,9.57,9.59,9.57,9.57,922000.0,9.57,9.59,9.57,9.57,922000.0
2011-06-23 13:15:00,9.57,9.57,9.56,9.56,716000.0,9.57,9.57,9.56,9.56,716000.0
2011-06-23 13:20:00,9.57,9.58,9.56,9.56,400000.0,9.57,9.58,9.56,9.56,400000.0
2011-06-23 13:25:00,9.57,9.58,9.57,9.58,348000.0,9.57,9.58,9.57,9.58,348000.0
2011-06-23 13:30:00,9.58,9.6,9.58,9.6,612000.0,9.58,9.6,9.58,9.6,612000.0
2011-06-23 13:35:00,9.6,9.61,9.6,9.6,866000.0,9.6,9.61,9.6,9.6,866000.0
2011-06-23 13:40:00,9.6,9.61,9.6,9.6,984000.0,9.6,9.61,9.6,9.6,984000.0
2011-06-23 13:45:00,9.6,9.6,9.59,9.59,678000.0,9.6,9.6,9.59,9.59,678000.0
2011-06-23 13:50:00,9.59,9.61,9.58,9.58,526000.0,9.59,9.61,9.58,9.58,526000.0
2011-06-23 13:55:00,9.58,9.59,9.58,9.58,478000.0,9.58,9.59,9.58,9.58,478000.0
2011-06-23 14:00:00,9.58,9.59,9.56,9.56,734000.0,9.58,9.59,9.56,9.56,734000.0
2011-06-23 14:05:00,9.56,9.58,9.54,9.58,1052000.0,9.56,9.58,9.54,9.58,1052000.0
2011-06-23 14:10:00,9.58,9.59,9.57,9.58,840000.0,9.58,9.59,9.57,9.58,840000.0
2011-06-23 14:15:00,9.57,9.57,9.55,9.56,722000.0,9.57,9.57,9.55,9.56,722000.0
2011-06-23 14:20:00,9.56,9.56,9.55,9.55,760000.0,9.56,9.56,9.55,9.55,760000.0
2011-06-23 14:25:00,9.55,9.56,9.55,9.55,432000.0,9.55,9.56,9.55,9.55,432000.0
2011-06-23 14:30:00,9.55,9.58,9.55,9.57,394000.0,9.55,9.58,9.55,9.57,394000.0
2011-06-23 14:35:00,9.57,9.57,9.55,9.55,670000.0,9.57,9.57,9.55,9.55,670000.0
2011-06-23 14:40:00,9.55,9.56,9.55,9.55,390000.0,9.55,9.56,9.55,9.55,390000.0
2011-06-23 14:45:00,9.55,9.56,9.54,9.55,312000.0,9.55,9.56,9.54,9.55,312000.0
2011-06-23 14:50:00,9.54,9.56,9.54,9.55,260000.0,9.54,9.56,9.54,9.55,260000.0
2011-06-23 14:55:00,9.55,9.64,9.55,9.64,1404000.0,9.55,9.64,9.55,9.64,1404000.0
2011-06-23 15:00:00,9.64,9.64,9.6,9.62,1518000.0,9.64,9.64,9.6,9.62,1518000.0
2011-06-23 15:05:00,9.62,9.71,9.62,9.69,3280000.0,9.62,9.71,9.62,9.69,3280000.0
2011-06-23 15:10:00,9.69,9.69,9.66,9.69,1576000.0,9.69,9.69,9.66,9.69,1576000.0
2011-06-23 15:15:00,9.69,9.71,9.69,9.7,1892000.0,9.69,9.71,9.69,9.7,1892000.0
2011-06-23 15:20:00,9.7,9.7,9.68,9.7,1632000.0,9.7,9.7,9.68,9.7,1632000.0
2011-06-23 15:25:00,9.7,9.7,9.66,9.66,1472000.0,9.7,9.7,9.66,9.66,1472000.0
2011-06-23 15:30:00,9.66,9.67,9.64,9.65,1576000.0,9.66,9.67,9.64,9.65,1576000.0
2011-06-23 15:35:00,9.64,9.66,9.63,9.65,944000.0,9.64,9.66,9.63,9.65,944000.0
2011-06-23 15:40:00,9.65,9.68,9.64,9.66,1192000.0,9.65,9.68,9.64,9.66,1192000.0
2011-06-23 15:45:00,9.66,9.69,9.66,9.69,1530000.0,9.66,9.69,9.66,9.69,1530000.0
2011-06-23 15:50:00,9.69,9.71,9.68,9.71,2594000.0,9.69,9.71,9.68,9.71,2594000.0
2011-06-23 15:55:00,9.71,9.72,9.7,9.71,3872000.0,9.71,9.72,9.7,9.71,3872000.0
2011-06-24 09:30:00,9.68,9.75,9.67,9.74,2630000.0,9.68,9.75,9.67,9.74,2630000.0
2011-06-24 09:35:00,9.74,9.74,9.69,9.72,1102000.0,9.74,9.74,9.69,9.72,1102000.0
2011-06-24 09:40:00,9.72,9.73,9.68,9.7,1666000.0,9.72,9.73,9.68,9.7,1666000.0
2011-06-24 09:45:00,9.7,9.71,9.67,9.68,1380000.0,9.7,9.71,9.67,9.68,1380000.0
2011-06-24 09:50:00,9.67,9.68,9.64,9.67,1610000.0,9.67,9.68,9.64,9.67,1610000.0
2011-06-24 09:55:00,9.67,9.67,9.65,9.67,536000.0,9.67,9.67,9.65,9.67,536000.0
2011-06-24 10:00:00,9.67,9.69,9.65,9.67,624000.0,9.67,9.69,9.65,9.67,624000.0
2011-06-24 10:05:00,9.67,9.67,9.65,9.65,616000.0,9.67,9.67,9.65,9.65,616000.0
2011-06-24 10:10:00,9.66,9.67,9.62,9.63,1952000.0,9.66,9.67,9.62,9.63,1952000.0
2011-06-24 10:15:00,9.63,9.64,9.62,9.64,880000.0,9.63,9.64,9.62,9.64,880000.0
2011-06-24 10:20:00,9.64,9.65,9.63,9.65,744000.0,9.64,9.65,9.63,9.65,744000.0
2011-06-24 10:25:00,9.65,9.65,9.62,9.63,476000.0,9.65,9.65,9.62,9.63,476000.0
2011-06-24 10:30:00,9.64,9.65,9.63,9.64,402000.0,9.64,9.65,9.63,9.64,402000.0
2011-06-24 10:35:00,9.64,9.67,9.64,9.67,1044000.0,9.64,9.67,9.64,9.67,1044000.0
2011-06-24 10:40:00,9.67,9.67,9.65,9.65,572000.0,9.67,9.67,9.65,9.65,572000.0
2011-06-24 10:45:00,9.65,9.66,9.64,9.66,840000.0,9.65,9.66,9.64,9.66,840000.0
2011-06-24 10:50:00,9.66,9.68,9.65,9.67,1246000.0,9.66,9.68,9.65,9.67,1246000.0
2011-06-24 10:55:00,9.68,9.69,9.67,9.68,310000.0,9.68,9.69,9.67,9.68,310000.0
2011-06-24 11:00:00,9.68,9.68,9.68,9.68,504000.0,9.68,9.68,9.68,9.68,504000.0
2011-06-24 11:05:00,9.68,9.68,9.67,9.68,496000.0,9.68,9.68,9.67,9.68,496000.0
2011-06-24 11:10:00,9.68,9.7,9.67,9.7,674000.0,9.68,9.7,9.67,9.7,674000.0
2011-06-24 11:15:00,9.7,9.73,9.69,9.72,1124000.0,9.7,9.73,9.69,9.72,1124000.0
2011-06-24 11:20:00,9.72,9.72,9.7,9.72,616000.0,9.72,9.72,9.7,9.72,616000.0
2011-06-24 11:25:00,9.72,9.72,9.7,9.72,636000.0,9.72,9.72,9.7,9.72,636000.0
2011-06-24 11:30:00,9.72,9.72,9.69,9.69,380000.0,9.72,9.72,9.69,9.69,380000.0
2011-06-24 11:35:00,9.7,9.71,9.69,9.71,504000.0,9.7,9.71,9.69,9.71,504000.0
2011-06-24 11:40:00,9.7,9.71,9.69,9.7,270000.0,9.7,9.71,9.69,9.7,270000.0
2011-06-24 11:45:00,9.7,9.7,9.7,9.7,248000.0,9.7,9.7,9.7,9.7,248000.0
2011-06-24 11:50:00,9.7,9.7,9.67,9.68,412000.0,9.7,9.7,9.67,9.68,412000.0
2011-06-24 11:55:00,9.68,9.68,9.67,9.68,438000.0,9.68,9.68,9.67,9.68,438000.0
2011-06-24 12:00:00,9.68,9.69,9.68,9.69,374000.0,9.68,9.69,9.68,9.69,374000.0
2011-06-24 12:05:00,9.69,9.7,9.65,9.66,1116000.0,9.69,9.7,9.65,9.66,1116000.0
2011-06-24 12:10:00,9.66,9.67,9.65,9.67,652000.0,9.66,9.67,9.65,9.67,652000.0
2011-06-24 12:15:00,9.67,9.68,9.66,9.68,726000.0,9.67,9.68,9.66,9.68,726000.0
2011-06-24 12:20:00,9.67,9.68,9.67,9.67,450000.0,9.67,9.68,9.67,9.67,450000.0
2011-06-24 12:25:00,9.67,9.68,9.67,9.67,416000.0,9.67,9.68,9.67,9.67,416000.0
2011-06-24 12:30:00,9.67,9.68,9.67,9.68,174000.0,9.67,9.68,9.67,9.68,174000.0
2011-06-24 12:35:00,9.68,9.68,9.67,9.67,404000.0,9.68,9.68,9.67,9.67,404000.0
2011-06-24 12:40:00,9.67,9.67,9.65,9.66,358000.0,9.67,9.67,9.65,9.66,358000.0
2011-06-24 12:45:00,9.66,9.66,9.63,9.64,770000.0,9.66,9.66,9.63,9.64,770000.0
2011-06-24 12:50:00,9.63,9.64,9.62,9.62,842000.0,9.63,9.64,9.62,9.62,842000.0
2011-06-24 12:55:00,9.63,9.63,9.62,9.63,560000.0,9.63,9.63,9.62,9.63,560000.0
2011-06-24 13:00:00,9.63,9.63,9.61,9.62,1038000.0,9.63,9.63,9.61,9.62,1038000.0
2011-06-24 13:05:00,9.62,9.64,9.62,9.64,484000.0,9.62,9.64,9.62,9.64,484000.0
2011-06-24 13:10:00,9.64,9.65,9.63,9.64,512000.0,9.64,9.65,9.63,9.64,512000.0
2011-06-24 13:15:00,9.63,9.64,9.62,9.62,244000.0,9.63,9.64,9.62,9.62,244000.0
2011-06-24 13:20:00,9.62,9.63,9.61,9.63,380000.0,9.62,9.63,9.61,9.63,380000.0
2011-06-24 13:25:00,9.63,9.63,9.62,9.63,254000.0,9.63,9.63,9.62,9.63,254000.0
2011-06-24 13:30:00,9.63,9.63,9.61,9.61,282000.0,9.63,9.63,9.61,9.61,282000.0
2011-06-24 13:35:00,9.61,9.63,9.61,9.62,524000.0,9.61,9.63,9.61,9.62,524000.0
2011-06-24 13:40:00,9.63,9.63,9.62,9.62,272000.0,9.63,9.63,9.62,9.62,272000.0
2011-06-24 13:45:00,9.62,9.64,9.62,9.63,514000.0,9.62,9.64,9.62,9.63,514000.0
2011-06-24 13:50:00,9.63,9.64,9.63,9.63,462000.0,9.63,9.64,9.63,9.63,462000.0
2011-06-24 13:55:00,9.63,9.63,9.62,9.63,326000.0,9.63,9.63,9.62,9.63,326000.0
2011-06-24 14:00:00,9.63,9.63,9.61,9.61,432000.0,9.63,9.63,9.61,9.61,432000.0
2011-06-24 14:05:00,9.61,9.61,9.6,9.6,864000.0,9.61,9.61,9.6,9.6,864000.0
2011-06-24 14:10:00,9.6,9.6,9.59,9.59,842000.0,9.6,9.6,9.59,9.59,842000.0
2011-06-24 14:15:00,9.59,9.61,9.59,9.61,266000.0,9.59,9.61,9.59,9.61,266000.0
2011-06-24 14:20:00,9.61,9.62,9.6,9.61,318000.0,9.61,9.62,9.6,9.61,318000.0
2011-06-24 14:25:00,9.61,9.62,9.61,9.62,236000.0,9.61,9.62,9.61,9.62,236000.0
2011-06-24 14:30:00,9.62,9.62,9.61,9.61,146000.0,9.62,9.62,9.61,9.61,146000.0
2011-06-24 14:35:00,9.61,9.61,9.6,9.61,560000.0,9.61,9.61,9.6,9.61,560000.0
2011-06-24 14:40:00,9.61,9.62,9.61,9.61,214000.0,9.61,9.62,9.61,9.61,214000.0
2011-06-24 14:45:00,9.61,9.62,9.61,9.61,388000.0,9.61,9.62,9.61,9.61,388000.0
2011-06-24 14:50:00,9.61,9.62,9.61,9.62,230000.0,9.61,9.62,9.61,9.62,230000.0
2011-06-24 14:55:00,9.62,9.62,9.61,9.61,406000.0,9.62,9.62,9.61,9.61,406000.0
2011-06-24 15:00:00,9.61,9.61,9.6,9.6,236000.0,9.61,9.61,9.6,9.6,236000.0
2011-06-24 15:05:00,9.6,9.6,9.58,9.58,1026000.0,9.6,9.6,9.58,9.58,1026000.0
2011-06-24 15:10:00,9.59,9.59,9.58,9.58,972000.0,9.59,9.59,9.58,9.58,972000.0
2011-06-24 15:15:00,9.58,9.6,9.58,9.59,586000.0,9.58,9.6,9.58,9.59,586000.0
2011-06-24 15:20:00,9.59,9.59,9.57,9.57,902000.0,9.59,9.59,9.57,9.57,902000.0
2011-06-24 15:25:00,9.57,9.6,9.57,9.59,596000.0,9.57,9.6,9.57,9.59,596000.0
2011-06-24 15:30:00,9.59,9.62,9.59,9.62,1224000.0,9.59,9.62,9.59,9.62,1224000.0
2011-06-24 15:35:00,9.61,9.62,9.6,9.61,708000.0,9.61,9.62,9.6,9.61,708000.0
2011-06-24 15:40:00,9.61,9.62,9.6,9.61,644000.0,9.61,9.62,9.6,9.61,644000.0
2011-06-24 15:45:00,9.61,9.61,9.58,9.59,858000.0,9.61,9.61,9.58,9.59,858000.0
2011-06-24 15:50:00,9.59,9.61,9.58,9.6,1572000.0,9.59,9.61,9.58,9.6,1572000.0
2011-06-24 15:55:00,9.6,9.63,9.59,9.63,4066000.0,9.6,9.63,9.59,9.63,4066000.0
2011-06-27 09:30:00,9.72,9.79,9.72,9.75,4892000.0,9.72,9.79,9.72,9.75,4892000.0
2011-06-27 09:35:00,9.75,9.77,9.7,9.76,2552000.0,9.75,9.77,9.7,9.76,2552000.0
2011-06-27 09:40:00,9.76,9.84,9.74,9.82,5038000.0,9.76,9.84,9.74,9.82,5038000.0
2011-06-27 09:45:00,9.81,9.86,9.81,9.83,2802000.0,9.81,9.86,9.81,9.83,2802000.0
2011-06-27 09:50:00,9.83,9.85,9.81,9.85,1258000.0,9.83,9.85,9.81,9.85,1258000.0
2011-06-27 09:55:00,9.85,9.86,9.83,9.86,2292000.0,9.85,9.86,9.83,9.86,2292000.0
2011-06-27 10:00:00,9.86,9.88,9.84,9.87,2470000.0,9.86,9.88,9.84,9.87,2470000.0
2011-06-27 10:05:00,9.86,9.88,9.84,9.87,1684000.0,9.86,9.88,9.84,9.87,1684000.0
2011-06-27 10:10:00,9.87,9.9,9.86,9.89,1668000.0,9.87,9.9,9.86,9.89,1668000.0
2011-06-27 10:15:00,9.9,9.9,9.88,9.89,1284000.0,9.9,9.9,9.88,9.89,1284000.0
2011-06-27 10:20:00,9.89,9.9,9.87,9.89,616000.0,9.89,9.9,9.87,9.89,616000.0
2011-06-27 10:25:00,9.89,9.91,9.89,9.91,1258000.0,9.89,9.91,9.89,9.91,1258000.0
2011-06-27 10:30:00,9.91,9.91,9.88,9.88,906000.0,9.91,9.91,9.88,9.88,906000.0
2011-06-27 10:35:00,9.9,9.91,9.88,9.91,1164000.0,9.9,9.91,9.88,9.91,1164000.0
2011-06-27 10:40:00,9.91,9.93,9.9,9.92,1666000.0,9.91,9.93,9.9,9.92,1666000.0
2011-06-27 10:45:00,9.93,9.93,9.91,9.92,790000.0,9.93,9.93,9.91,9.92,790000.0
2011-06-27 10:50:00,9.92,9.92,9.9,9.91,1274000.0,9.92,9.92,9.9,9.91,1274000.0
2011-06-27 10:55:00,9.92,9.93,9.91,9.92,988000.0,9.92,9.93,9.91,9.92,988000.0
2011-06-27 11:00:00,9.92,9.95,9.91,9.94,1290000.0,9.92,9.95,9.91,9.94,1290000.0
2011-06-27 11:05:00,9.94,9.95,9.94,9.94,916000.0,9.94,9.95,9.94,9.94,916000.0
2011-06-27 11:10:00,9.94,9.95,9.93,9.94,1252000.0,9.94,9.95,9.93,9.94,1252000.0
2011-06-27 11:15:00,9.94,9.94,9.92,9.93,610000.0,9.94,9.94,9.92,9.93,610000.0
2011-06-27 11:20:00,9.93,9.94,9.92,9.94,744000.0,9.93,9.94,9.92,9.94,744000.0
2011-06-27 11:25:00,9.94,9.95,9.94,9.95,582000.0,9.94,9.95,9.94,9.95,582000.0
2011-06-27 11:30:00,9.95,9.98,9.94,9.98,1848000.0,9.95,9.98,9.94,9.98,1848000.0
2011-06-27 11:35:00,9.98,9.99,9.97,9.98,1194000.0,9.98,9.99,9.97,9.98,1194000.0
2011-06-27 11:40:00,9.99,9.99,9.96,9.96,1312000.0,9.99,9.99,9.96,9.96,1312000.0
2011-06-27 11:45:00,9.96,9.99,9.96,9.99,1944000.0,9.96,9.99,9.96,9.99,1944000.0
2011-06-27 11:50:00,9.99,10.01,9.99,10.0,2356000.0,9.99,10.01,9.99,10.0,2356000.0
2011-06-27 11:55:00,10.0,10.0,9.99,9.99,1046000.0,10.0,10.0,9.99,9.99,1046000.0
2011-06-27 12:00:00,9.99,10.01,9.99,10.0,1406000.0,9.99,10.01,9.99,10.0,1406000.0
2011-06-27 12:05:00,10.0,10.02,9.99,10.01,1322000.0,10.0,10.02,9.99,10.01,1322000.0
2011-06-27 12:10:00,10.01,10.01,10.0,10.01,816000.0,10.01,10.01,10.0,10.01,816000.0
2011-06-27 12:15:00,10.01,10.02,10.0,10.01,932000.0,10.01,10.02,10.0,10.01,932000.0
2011-06-27 12:20:00,10.01,10.03,10.01,10.02,1180000.0,10.01,10.03,10.01,10.02,1180000.0
2011-06-27 12:25:00,10.02,10.04,10.02,10.04,1128000.0,10.02,10.04,10.02,10.04,1128000.0
2011-06-27 12:30:00,10.04,10.05,10.02,10.02,872000.0,10.04,10.05,10.02,10.02,872000.0
2011-06-27 12:35:00,10.03,10.03,10.02,10.03,808000.0,10.03,10.03,10.02,10.03,808000.0
2011-06-27 12:40:00,10.03,10.05,10.03,10.04,960000.0,10.03,10.05,10.03,10.04,960000.0
2011-06-27 12:45:00,10.05,10.07,10.04,10.07,2078000.0,10.05,10.07,10.04,10.07,2078000.0
2011-06-27 12:50:00,10.07,10.07,10.06,10.07,1076000.0,10.07,10.07,10.06,10.07,1076000.0
2011-06-27 12:55:00,10.07,10.07,10.04,10.04,1100000.0,10.07,10.07,10.04,10.04,1100000.0
2011-06-27 13:00:00,10.04,10.07,10.03,10.06,750000.0,10.04,10.07,10.03,10.06,750000.0
2011-06-27 13:05:00,10.06,10.06,10.05,10.06,416000.0,10.06,10.06,10.05,10.06,416000.0
2011-06-27 13:10:00,10.06,10.06,10.04,10.05,632000.0,10.06,10.06,10.04,10.05,632000.0
2011-06-27 13:15:00,10.05,10.05,10.04,10.05,382000.0,10.05,10.05,10.04,10.05,382000.0
2011-06-27 13:20:00,10.05,10.06,10.04,10.04,604000.0,10.05,10.06,10.04,10.04,604000.0
2011-06-27 13:25:00,10.04,10.05,10.02,10.03,902000.0,10.04,10.05,10.02,10.03,902000.0
2011-06-27 13:30:00,10.03,10.04,10.01,10.02,1300000.0,10.03,10.04,10.01,10.02,1300000.0
2011-06-27 13:35:00,10.02,10.05,10.02,10.05,922000.0,10.02,10.05,10.02,10.05,922000.0
2011-06-27 13:40:00,10.05,10.06,10.03,10.04,706000.0,10.05,10.06,10.03,10.04,706000.0
2011-06-27 13:45:00,10.04,10.04,10.01,10.01,1102000.0,10.04,10.04,10.01,10.01,1102000.0
2011-06-27 13:50:00,10.02,10.05,10.01,10.04,986000.0,10.02,10.05,10.01,10.04,986000.0
2011-06-27 13:55:00,10.04,10.04,10.03,10.04,254000.0,10.04,10.04,10.03,10.04,254000.0
2011-06-27 14:00:00,10.04,10.07,10.04,10.07,1218000.0,10.04,10.07,10.04,10.07,1218000.0
2011-06-27 14:05:00,10.07,10.08,10.06,10.07,1596000.0,10.07,10.08,10.06,10.07,1596000.0
2011-06-27 14:10:00,10.08,10.1,10.06,10.1,2176000.0,10.08,10.1,10.06,10.1,2176000.0
2011-06-27 14:15:00,10.1,10.11,10.09,10.11,2026000.0,10.1,10.11,10.09,10.11,2026000.0
2011-06-27 14:20:00,10.11,10.11,10.09,10.1,868000.0,10.11,10.11,10.09,10.1,868000.0
2011-06-27 14:25:00,10.1,10.13,10.1,10.12,2024000.0,10.1,10.13,10.1,10.12,2024000.0
2011-06-27 14:30:00,10.12,10.13,10.11,10.11,1952000.0,10.12,10.13,10.11,10.11,1952000.0
2011-06-27 14:35:00,10.11,10.12,10.11,10.11,894000.0,10.11,10.12,10.11,10.11,894000.0
2011-06-27 14:40:00,10.11,10.12,10.1,10.1,1022000.0,10.11,10.12,10.1,10.1,1022000.0
2011-06-27 14:45:00,10.1,10.12,10.1,10.11,1000000.0,10.1,10.12,10.1,10.11,1000000.0
2011-06-27 14:50:00,10.11,10.11,10.09,10.1,930000.0,10.11,10.11,10.09,10.1,930000.0
2011-06-27 14:55:00,10.1,10.1,10.09,10.1,1324000.0,10.1,10.1,10.09,10.1,1324000.0
2011-06-27 15:00:00,10.1,10.11,10.09,10.1,650000.0,10.1,10.11,10.09,10.1,650000.0
2011-06-27 15:05:00,10.1,10.11,10.09,10.09,1644000.0,10.1,10.11,10.09,10.09,1644000.0
2011-06-27 15:10:00,10.09,10.12,10.09,10.11,804000.0,10.09,10.12,10.09,10.11,804000.0
2011-06-27 15:15:00,10.11,10.12,10.1,10.12,1228000.0,10.11,10.12,10.1,10.12,1228000.0
2011-06-27 15:20:00,10.12,10.12,10.1,10.1,1396000.0,10.12,10.12,10.1,10.1,1396000.0
2011-06-27 15:25:00,10.1,10.11,10.09,10.09,1082000.0,10.1,10.11,10.09,10.09,1082000.0
2011-06-27 15:30:00,10.09,10.1,10.09,10.09,1430000.0,10.09,10.1,10.09,10.09,1430000.0
2011-06-27 15:35:00,10.09,10.09,10.07,10.08,1826000.0,10.09,10.09,10.07,10.08,1826000.0
2011-06-27 15:40:00,10.08,10.1,10.08,10.09,2124000.0,10.08,10.1,10.08,10.09,2124000.0
2011-06-27 15:45:00,10.09,10.09,10.08,10.09,1960000.0,10.09,10.09,10.08,10.09,1960000.0
2011-06-27 15:50:00,10.09,10.09,10.06,10.07,3414000.0,10.09,10.09,10.06,10.07,3414000.0
2011-06-27 15:55:00,10.06,10.07,10.04,10.06,4576000.0,10.06,10.07,10.04,10.06,4576000.0
2011-06-28 09:30:00,10.09,10.1,10.05,10.07,2326000.0,10.09,10.1,10.05,10.07,2326000.0
2011-06-28 09:35:00,10.07,10.09,10.06,10.09,2476000.0,10.07,10.09,10.06,10.09,2476000.0
2011-06-28 09:40:00,10.09,10.12,10.08,10.09,2712000.0,10.09,10.12,10.08,10.09,2712000.0
2011-06-28 09:45:00,10.1,10.11,10.03,10.04,2208000.0,10.1,10.11,10.03,10.04,2208000.0
2011-06-28 09:50:00,10.04,10.07,10.03,10.04,1454000.0,10.04,10.07,10.03,10.04,1454000.0
2011-06-28 09:55:00,10.04,10.06,10.04,10.06,1300000.0,10.04,10.06,10.04,10.06,1300000.0
2011-06-28 10:00:00,10.06,10.1,10.05,10.08,1606000.0,10.06,10.1,10.05,10.08,1606000.0
2011-06-28 10:05:00,10.08,10.08,10.06,10.08,930000.0,10.08,10.08,10.06,10.08,930000.0
2011-06-28 10:10:00,10.08,10.08,10.05,10.06,1072000.0,10.08,10.08,10.05,10.06,1072000.0
2011-06-28 10:15:00,10.06,10.07,10.05,10.05,864000.0,10.06,10.07,10.05,10.05,864000.0
2011-06-28 10:20:00,10.05,10.06,10.04,10.06,832000.0,10.05,10.06,10.04,10.06,832000.0
2011-06-28 10:25:00,10.06,10.08,10.05,10.08,1136000.0,10.06,10.08,10.05,10.08,1136000.0
2011-06-28 10:30:00,10.08,10.11,10.08,10.09,1406000.0,10.08,10.11,10.08,10.09,1406000.0
2011-06-28 10:35:00,10.09,10.1,10.08,10.1,718000.0,10.09,10.1,10.08,10.1,718000.0
2011-06-28 10:40:00,10.1,10.11,10.09,10.1,1096000.0,10.1,10.11,10.09,10.1,1096000.0
2011-06-28 10:45:00,10.1,10.11,10.09,10.09,888000.0,10.1,10.11,10.09,10.09,888000.0
2011-06-28 10:50:00,10.1,10.1,10.09,10.1,774000.0,10.1,10.1,10.09,10.1,774000.0
2011-06-28 10:55:00,10.1,10.13,10.1,10.1,1710000.0,10.1,10.13,10.1,10.1,1710000.0
2011-06-28 11:00:00,10.1,10.1,10.06,10.07,1374000.0,10.1,10.1,10.06,10.07,1374000.0
2011-06-28 11:05:00,10.07,10.08,10.06,10.08,1214000.0,10.07,10.08,10.06,10.08,1214000.0
2011-06-28 11:10:00,10.08,10.1,10.08,10.09,608000.0,10.08,10.1,10.08,10.09,608000.0
2011-06-28 11:15:00,10.09,10.1,10.08,10.08,526000.0,10.09,10.1,10.08,10.08,526000.0
2011-06-28 11:20:00,10.08,10.11,10.08,10.1,654000.0,10.08,10.11,10.08,10.1,654000.0
2011-06-28 11:25:00,10.1,10.1,10.08,10.08,994000.0,10.1,10.1,10.08,10.08,994000.0
2011-06-28 11:30:00,10.08,10.08,10.07,10.07,732000.0,10.08,10.08,10.07,10.07,732000.0
2011-06-28 11:35:00,10.07,10.07,10.04,10.04,1286000.0,10.07,10.07,10.04,10.04,1286000.0
2011-06-28 11:40:00,10.04,10.07,10.04,10.07,740000.0,10.04,10.07,10.04,10.07,740000.0
2011-06-28 11:45:00,10.07,10.1,10.07,10.1,1238000.0,10.07,10.1,10.07,10.1,1238000.0
2011-06-28 11:50:00,10.09,10.11,10.09,10.11,1190000.0,10.09,10.11,10.09,10.11,1190000.0
2011-06-28 11:55:00,10.11,10.11,10.1,10.11,702000.0,10.11,10.11,10.1,10.11,702000.0
2011-06-28 12:00:00,10.1,10.12,10.1,10.11,696000.0,10.1,10.12,10.1,10.11,696000.0
2011-06-28 12:05:00,10.11,10.11,10.1,10.1,278000.0,10.11,10.11,10.1,10.1,278000.0
2011-06-28 12:10:00,10.1,10.1,10.09,10.09,390000.0,10.1,10.1,10.09,10.09,390000.0
2011-06-28 12:15:00,10.09,10.1,10.09,10.1,372000.0,10.09,10.1,10.09,10.1,372000.0
2011-06-28 12:20:00,10.09,10.1,10.09,10.1,424000.0,10.09,10.1,10.09,10.1,424000.0
2011-06-28 12:25:00,10.1,10.11,10.09,10.1,388000.0,10.1,10.11,10.09,10.1,388000.0
2011-06-28 12:30:00,10.1,10.11,10.09,10.1,324000.0,10.1,10.11,10.09,10.1,324000.0
2011-06-28 12:35:00,10.1,10.11,10.1,10.11,460000.0,10.1,10.11,10.1,10.11,460000.0
2011-06-28 12:40:00,10.11,10.12,10.11,10.11,544000.0,10.11,10.12,10.11,10.11,544000.0
2011-06-28 12:45:00,10.11,10.12,10.11,10.11,314000.0,10.11,10.12,10.11,10.11,314000.0
2011-06-28 12:50:00,10.11,10.11,10.1,10.1,450000.0,10.11,10.11,10.1,10.1,450000.0
2011-06-28 12:55:00,10.1,10.11,10.1,10.11,218000.0,10.1,10.11,10.1,10.11,218000.0
2011-06-28 13:00:00,10.11,10.12,10.1,10.12,406000.0,10.11,10.12,10.1,10.12,406000.0
2011-06-28 13:05:00,10.12,10.12,10.11,10.11,538000.0,10.12,10.12,10.11,10.11,538000.0
2011-06-28 13:10:00,10.11,10.12,10.11,10.11,620000.0,10.11,10.12,10.11,10.11,620000.0
2011-06-28 13:15:00,10.11,10.12,10.11,10.11,306000.0,10.11,10.12,10.11,10.11,306000.0
2011-06-28 13:20:00,10.11,10.11,10.1,10.1,206000.0,10.11,10.11,10.1,10.1,206000.0
2011-06-28 13:25:00,10.1,10.11,10.1,10.11,158000.0,10.1,10.11,10.1,10.11,158000.0
2011-06-28 13:30:00,10.11,10.11,10.1,10.1,282000.0,10.11,10.11,10.1,10.1,282000.0
2011-06-28 13:35:00,10.1,10.12,10.1,10.11,554000.0,10.1,10.12,10.1,10.11,554000.0
2011-06-28 13:40:00,10.12,10.12,10.1,10.11,226000.0,10.12,10.12,10.1,10.11,226000.0
2011-06-28 13:45:00,10.11,10.11,10.1,10.11,974000.0,10.11,10.11,10.1,10.11,974000.0
2011-06-28 13:50:00,10.1,10.11,10.1,10.11,536000.0,10.1,10.11,10.1,10.11,536000.0
2011-06-28 13:55:00,10.11,10.12,10.11,10.12,628000.0,10.11,10.12,10.11,10.12,628000.0
2011-06-28 14:00:00,10.12,10.14,10.12,10.13,1742000.0,10.12,10.14,10.12,10.13,1742000.0
2011-06-28 14:05:00,10.13,10.13,10.12,10.12,754000.0,10.13,10.13,10.12,10.12,754000.0
2011-06-28 14:10:00,10.12,10.12,10.11,10.11,652000.0,10.12,10.12,10.11,10.11,652000.0
2011-06-28 14:15:00,10.11,10.12,10.09,10.11,1768000.0,10.11,10.12,10.09,10.11,1768000.0
2011-06-28 14:20:00,10.11,10.12,10.11,10.11,576000.0,10.11,10.12,10.11,10.11,576000.0
2011-06-28 14:25:00,10.12,10.13,10.11,10.13,760000.0,10.12,10.13,10.11,10.13,760000.0
2011-06-28 14:30:00,10.13,10.13,10.11,10.12,718000.0,10.13,10.13,10.11,10.12,718000.0
2011-06-28 14:35:00,10.12,10.13,10.12,10.12,480000.0,10.12,10.13,10.12,10.12,480000.0
2011-06-28 14:40:00,10.12,10.12,10.1,10.11,506000.0,10.12,10.12,10.1,10.11,506000.0
2011-06-28 14:45:00,10.11,10.11,10.1,10.11,826000.0,10.11,10.11,10.1,10.11,826000.0
2011-06-28 14:50:00,10.11,10.11,10.1,10.11,648000.0,10.11,10.11,10.1,10.11,648000.0
2011-06-28 14:55:00,10.11,10.12,10.11,10.11,756000.0,10.11,10.12,10.11,10.11,756000.0
2011-06-28 15:00:00,10.11,10.12,10.11,10.12,580000.0,10.11,10.12,10.11,10.12,580000.0
2011-06-28 15:05:00,10.11,10.12,10.11,10.11,618000.0,10.11,10.12,10.11,10.11,618000.0
2011-06-28 15:10:00,10.11,10.12,10.11,10.11,726000.0,10.11,10.12,10.11,10.11,726000.0
2011-06-28 15:15:00,10.11,10.11,10.1,10.11,604000.0,10.11,10.11,10.1,10.11,604000.0
2011-06-28 15:20:00,10.11,10.11,10.1,10.11,518000.0,10.11,10.11,10.1,10.11,518000.0
2011-06-28 15:25:00,10.11,10.11,10.1,10.11,462000.0,10.11,10.11,10.1,10.11,462000.0
2011-06-28 15:30:00,10.11,10.11,10.09,10.09,726000.0,10.11,10.11,10.09,10.09,726000.0
2011-06-28 15:35:00,10.09,10.09,10.07,10.07,1254000.0,10.09,10.09,10.07,10.07,1254000.0
2011-06-28 15:40:00,10.07,10.09,10.06,10.09,1016000.0,10.07,10.09,10.06,10.09,1016000.0
2011-06-28 15:45:00,10.09,10.11,10.08,10.09,1088000.0,10.09,10.11,10.08,10.09,1088000.0
2011-06-28 15:50:00,10.09,10.11,10.09,10.1,866000.0,10.09,10.11,10.09,10.1,866000.0
2011-06-28 15:55:00,10.1,10.12,10.1,10.12,2904000.0,10.1,10.12,10.1,10.12,2904000.0
2011-06-29 09:30:00,10.13,10.14,10.06,10.07,2706000.0,10.13,10.14,10.06,10.07,2706000.0
2011-06-29 09:35:00,10.07,10.1,10.05,10.07,1796000.0,10.07,10.1,10.05,10.07,1796000.0
2011-06-29 09:40:00,10.08,10.1,10.05,10.08,1170000.0,10.08,10.1,10.05,10.08,1170000.0
2011-06-29 09:45:00,10.08,10.12,10.07,10.11,1198000.0,10.08,10.12,10.07,10.11,1198000.0
2011-06-29 09:50:00,10.11,10.12,10.1,10.1,632000.0,10.11,10.12,10.1,10.1,632000.0
2011-06-29 09:55:00,10.11,10.12,10.1,10.11,590000.0,10.11,10.12,10.1,10.11,590000.0
2011-06-29 10:00:00,10.11,10.12,10.08,10.1,968000.0,10.11,10.12,10.08,10.1,968000.0
2011-06-29 10:05:00,10.1,10.11,10.09,10.1,568000.0,10.1,10.11,10.09,10.1,568000.0
2011-06-29 10:10:00,10.1,10.12,10.08,10.12,782000.0,10.1,10.12,10.08,10.12,782000.0
2011-06-29 10:15:00,10.12,10.18,10.11,10.18,2202000.0,10.12,10.18,10.11,10.18,2202000.0
2011-06-29 10:20:00,10.18,10.27,10.18,10.24,5078000.0,10.18,10.27,10.18,10.24,5078000.0
2011-06-29 10:25:00,10.24,10.28,10.24,10.27,2750000.0,10.24,10.28,10.24,10.27,2750000.0
2011-06-29 10:30:00,10.27,10.27,10.23,10.26,2082000.0,10.27,10.27,10.23,10.26,2082000.0
2011-06-29 10:35:00,10.26,10.29,10.23,10.28,1744000.0,10.26,10.29,10.23,10.28,1744000.0
2011-06-29 10:40:00,10.28,10.3,10.27,10.28,2688000.0,10.28,10.3,10.27,10.28,2688000.0
2011-06-29 10:45:00,10.28,10.28,10.25,10.26,1256000.0,10.28,10.28,10.25,10.26,1256000.0
2011-06-29 10:50:00,10.26,10.26,10.24,10.24,1132000.0,10.26,10.26,10.24,10.24,1132000.0
2011-06-29 10:55:00,10.24,10.26,10.22,10.24,1564000.0,10.24,10.26,10.22,10.24,1564000.0
2011-06-29 11:00:00,10.24,10.25,10.23,10.25,682000.0,10.24,10.25,10.23,10.25,682000.0
2011-06-29 11:05:00,10.25,10.27,10.25,10.27,956000.0,10.25,10.27,10.25,10.27,956000.0
2011-06-29 11:10:00,10.28,10.29,10.28,10.29,1266000.0,10.28,10.29,10.28,10.29,1266000.0
2011-06-29 11:15:00,10.29,10.3,10.29,10.29,1374000.0,10.29,10.3,10.29,10.29,1374000.0
2011-06-29 11:20:00,10.29,10.31,10.28,10.29,1744000.0,10.29,10.31,10.28,10.29,1744000.0
2011-06-29 11:25:00,10.29,10.29,10.24,10.24,1388000.0,10.29,10.29,10.24,10.24,1388000.0
2011-06-29 11:30:00,10.25,10.27,10.24,10.27,750000.0,10.25,10.27,10.24,10.27,750000.0
2011-06-29 11:35:00,10.27,10.28,10.25,10.25,822000.0,10.27,10.28,10.25,10.25,822000.0
2011-06-29 11:40:00,10.25,10.25,10.22,10.22,572000.0,10.25,10.25,10.22,10.22,572000.0
2011-06-29 11:45:00,10.22,10.23,10.19,10.23,1688000.0,10.22,10.23,10.19,10.23,1688000.0
2011-06-29 11:50:00,10.23,10.24,10.2,10.22,938000.0,10.23,10.24,10.2,10.22,938000.0
2011-06-29 11:55:00,10.22,10.22,10.2,10.21,652000.0,10.22,10.22,10.2,10.21,652000.0
2011-06-29 12:00:00,10.21,10.24,10.2,10.23,364000.0,10.21,10.24,10.2,10.23,364000.0
2011-06-29 12:05:00,10.23,10.24,10.22,10.22,340000.0,10.23,10.24,10.22,10.22,340000.0
2011-06-29 12:10:00,10.22,10.23,10.21,10.21,484000.0,10.22,10.23,10.21,10.21,484000.0
2011-06-29 12:15:00,10.21,10.23,10.21,10.23,308000.0,10.21,10.23,10.21,10.23,308000.0
2011-06-29 12:20:00,10.23,10.23,10.21,10.21,288000.0,10.23,10.23,10.21,10.21,288000.0
2011-06-29 12:25:00,10.21,10.22,10.2,10.21,356000.0,10.21,10.22,10.2,10.21,356000.0
2011-06-29 12:30:00,10.2,10.22,10.2,10.21,384000.0,10.2,10.22,10.2,10.21,384000.0
2011-06-29 12:35:00,10.21,10.21,10.19,10.2,362000.0,10.21,10.21,10.19,10.2,362000.0
2011-06-29 12:40:00,10.2,10.21,10.2,10.21,256000.0,10.2,10.21,10.2,10.21,256000.0
2011-06-29 12:45:00,10.21,10.22,10.2,10.21,436000.0,10.21,10.22,10.2,10.21,436000.0
2011-06-29 12:50:00,10.21,10.21,10.19,10.2,520000.0,10.21,10.21,10.19,10.2,520000.0
2011-06-29 12:55:00,10.2,10.2,10.19,10.2,280000.0,10.2,10.2,10.19,10.2,280000.0
2011-06-29 13:00:00,10.2,10.2,10.19,10.2,544000.0,10.2,10.2,10.19,10.2,544000.0
2011-06-29 13:05:00,10.2,10.21,10.2,10.2,804000.0,10.2,10.21,10.2,10.2,804000.0
2011-06-29 13:10:00,10.2,10.22,10.2,10.21,1472000.0,10.2,10.22,10.2,10.21,1472000.0
2011-06-29 13:15:00,10.21,10.21,10.19,10.19,906000.0,10.21,10.21,10.19,10.19,906000.0
2011-06-29 13:20:00,10.19,10.21,10.19,10.21,554000.0,10.19,10.21,10.19,10.21,554000.0
2011-06-29 13:25:00,10.21,10.22,10.2,10.21,366000.0,10.21,10.22,10.2,10.21,366000.0
2011-06-29 13:30:00,10.22,10.24,10.22,10.23,726000.0,10.22,10.24,10.22,10.23,726000.0
2011-06-29 13:35:00,10.23,10.26,10.23,10.25,804000.0,10.23,10.26,10.23,10.25,804000.0
2011-06-29 13:40:00,10.25,10.25,10.24,10.25,340000.0,10.25,10.25,10.24,10.25,340000.0
2011-06-29 13:45:00,10.25,10.25,10.24,10.25,310000.0,10.25,10.25,10.24,10.25,310000.0
2011-06-29 13:50:00,10.24,10.25,10.22,10.23,644000.0,10.24,10.25,10.22,10.23,644000.0
2011-06-29 13:55:00,10.23,10.23,10.21,10.22,452000.0,10.23,10.23,10.21,10.22,452000.0
2011-06-29 14:00:00,10.22,10.24,10.22,10.23,556000.0,10.22,10.24,10.22,10.23,556000.0
2011-06-29 14:05:00,10.23,10.24,10.22,10.23,1380000.0,10.23,10.24,10.22,10.23,1380000.0
2011-06-29 14:10:00,10.23,10.24,10.2,10.2,810000.0,10.23,10.24,10.2,10.2,810000.0
2011-06-29 14:15:00,10.2,10.21,10.19,10.21,590000.0,10.2,10.21,10.19,10.21,590000.0
2011-06-29 14:20:00,10.21,10.22,10.16,10.16,1042000.0,10.21,10.22,10.16,10.16,1042000.0
2011-06-29 14:25:00,10.17,10.17,10.14,10.16,1702000.0,10.17,10.17,10.14,10.16,1702000.0
2011-06-29 14:30:00,10.16,10.17,10.14,10.17,1130000.0,10.16,10.17,10.14,10.17,1130000.0
2011-06-29 14:35:00,10.17,10.18,10.15,10.15,1106000.0,10.17,10.18,10.15,10.15,1106000.0
2011-06-29 14:40:00,10.15,10.15,10.11,10.13,1950000.0,10.15,10.15,10.11,10.13,1950000.0
2011-06-29 14:45:00,10.13,10.15,10.13,10.13,784000.0,10.13,10.15,10.13,10.13,784000.0
2011-06-29 14:50:00,10.13,10.17,10.13,10.17,1056000.0,10.13,10.17,10.13,10.17,1056000.0
2011-06-29 14:55:00,10.17,10.18,10.16,10.17,742000.0,10.17,10.18,10.16,10.17,742000.0
2011-06-29 15:00:00,10.18,10.18,10.17,10.17,934000.0,10.18,10.18,10.17,10.17,934000.0
2011-06-29 15:05:00,10.17,10.17,10.14,10.16,904000.0,10.17,10.17,10.14,10.16,904000.0
2011-06-29 15:10:00,10.16,10.18,10.16,10.17,2026000.0,10.16,10.18,10.16,10.17,2026000.0
2011-06-29 15:15:00,10.17,10.22,10.17,10.21,2358000.0,10.17,10.22,10.17,10.21,2358000.0
2011-06-29 15:20:00,10.21,10.22,10.19,10.21,768000.0,10.21,10.22,10.19,10.21,768000.0
2011-06-29 15:25:00,10.22,10.23,10.19,10.2,916000.0,10.22,10.23,10.19,10.2,916000.0
2011-06-29 15:30:00,10.2,10.22,10.2,10.22,790000.0,10.2,10.22,10.2,10.22,790000.0
2011-06-29 15:35:00,10.22,10.23,10.21,10.23,992000.0,10.22,10.23,10.21,10.23,992000.0
2011-06-29 15:40:00,10.23,10.24,10.23,10.23,1144000.0,10.23,10.24,10.23,10.23,1144000.0
2011-06-29 15:45:00,10.23,10.24,10.21,10.22,1484000.0,10.23,10.24,10.21,10.22,1484000.0
2011-06-29 15:50:00,10.22,10.23,10.21,10.22,1652000.0,10.22,10.23,10.21,10.22,1652000.0
2011-06-29 15:55:00,10.22,10.23,10.21,10.21,3072000.0,10.22,10.23,10.21,10.21,3072000.0
2011-06-30 09:30:00,10.04,10.1,10.03,10.08,5002000.0,10.04,10.1,10.03,10.08,5002000.0
2011-06-30 09:35:00,10.08,10.1,10.05,10.05,2500000.0,10.08,10.1,10.05,10.05,2500000.0
2011-06-30 09:40:00,10.05,10.07,10.03,10.05,2860000.0,10.05,10.07,10.03,10.05,2860000.0
2011-06-30 09:45:00,10.05,10.12,10.03,10.1,3802000.0,10.05,10.12,10.03,10.1,3802000.0
2011-06-30 09:50:00,10.1,10.1,10.08,10.08,1550000.0,10.1,10.1,10.08,10.08,1550000.0
2011-06-30 09:55:00,10.09,10.09,10.05,10.08,1652000.0,10.09,10.09,10.05,10.08,1652000.0
2011-06-30 10:00:00,10.08,10.12,10.08,10.09,1536000.0,10.08,10.12,10.08,10.09,1536000.0
2011-06-30 10:05:00,10.1,10.12,10.1,10.11,1796000.0,10.1,10.12,10.1,10.11,1796000.0
2011-06-30 10:10:00,10.11,10.16,10.1,10.14,2284000.0,10.11,10.16,10.1,10.14,2284000.0
2011-06-30 10:15:00,10.14,10.14,10.12,10.14,1044000.0,10.14,10.14,10.12,10.14,1044000.0
2011-06-30 10:20:00,10.14,10.16,10.13,10.15,956000.0,10.14,10.16,10.13,10.15,956000.0
2011-06-30 10:25:00,10.15,10.16,10.13,10.13,1156000.0,10.15,10.16,10.13,10.13,1156000.0
2011-06-30 10:30:00,10.13,10.15,10.13,10.14,916000.0,10.13,10.15,10.13,10.14,916000.0
2011-06-30 10:35:00,10.14,10.14,10.12,10.12,868000.0,10.14,10.14,10.12,10.12,868000.0
2011-06-30 10:40:00,10.12,10.13,10.1,10.1,990000.0,10.12,10.13,10.1,10.1,990000.0
2011-06-30 10:45:00,10.1,10.11,10.09,10.11,694000.0,10.1,10.11,10.09,10.11,694000.0
2011-06-30 10:50:00,10.11,10.12,10.11,10.12,764000.0,10.11,10.12,10.11,10.12,764000.0
2011-06-30 10:55:00,10.11,10.13,10.1,10.12,448000.0,10.11,10.13,10.1,10.12,448000.0
2011-06-30 11:00:00,10.12,10.15,10.12,10.15,1250000.0,10.12,10.15,10.12,10.15,1250000.0
2011-06-30 11:05:00,10.14,10.15,10.13,10.14,818000.0,10.14,10.15,10.13,10.14,818000.0
2011-06-30 11:10:00,10.14,10.14,10.13,10.14,460000.0,10.14,10.14,10.13,10.14,460000.0
2011-06-30 11:15:00,10.14,10.14,10.13,10.14,710000.0,10.14,10.14,10.13,10.14,710000.0
2011-06-30 11:20:00,10.14,10.15,10.14,10.15,862000.0,10.14,10.15,10.14,10.15,862000.0
2011-06-30 11:25:00,10.15,10.15,10.14,10.15,356000.0,10.15,10.15,10.14,10.15,356000.0
2011-06-30 11:30:00,10.15,10.2,10.15,10.18,1642000.0,10.15,10.2,10.15,10.18,1642000.0
2011-06-30 11:35:00,10.18,10.2,10.18,10.19,456000.0,10.18,10.2,10.18,10.19,456000.0
2011-06-30 11:40:00,10.19,10.19,10.18,10.19,1208000.0,10.19,10.19,10.18,10.19,1208000.0
2011-06-30 11:45:00,10.19,10.24,10.19,10.22,2262000.0,10.19,10.24,10.19,10.22,2262000.0
2011-06-30 11:50:00,10.22,10.23,10.22,10.23,954000.0,10.22,10.23,10.22,10.23,954000.0
2011-06-30 11:55:00,10.23,10.26,10.23,10.25,2350000.0,10.23,10.26,10.23,10.25,2350000.0
2011-06-30 12:00:00,10.25,10.25,10.24,10.24,594000.0,10.25,10.25,10.24,10.24,594000.0
2011-06-30 12:05:00,10.24,10.24,10.23,10.24,886000.0,10.24,10.24,10.23,10.24,886000.0
2011-06-30 12:10:00,10.23,10.24,10.23,10.23,494000.0,10.23,10.24,10.23,10.23,494000.0
2011-06-30 12:15:00,10.23,10.23,10.2,10.21,1006000.0,10.23,10.23,10.2,10.21,1006000.0
2011-06-30 12:20:00,10.21,10.22,10.2,10.21,796000.0,10.21,10.22,10.2,10.21,796000.0
2011-06-30 12:25:00,10.21,10.21,10.2,10.21,478000.0,10.21,10.21,10.2,10.21,478000.0
2011-06-30 12:30:00,10.21,10.21,10.2,10.2,476000.0,10.21,10.21,10.2,10.2,476000.0
2011-06-30 12:35:00,10.2,10.2,10.19,10.2,584000.0,10.2,10.2,10.19,10.2,584000.0
2011-06-30 12:40:00,10.2,10.21,10.2,10.2,416000.0,10.2,10.21,10.2,10.2,416000.0
2011-06-30 12:45:00,10.2,10.23,10.2,10.23,846000.0,10.2,10.23,10.2,10.23,846000.0
2011-06-30 12:50:00,10.23,10.24,10.23,10.23,666000.0,10.23,10.24,10.23,10.23,666000.0
2011-06-30 12:55:00,10.23,10.24,10.23,10.23,346000.0,10.23,10.24,10.23,10.23,346000.0
2011-06-30 13:00:00,10.23,10.24,10.23,10.23,294000.0,10.23,10.24,10.23,10.23,294000.0
2011-06-30 13:05:00,10.23,10.24,10.22,10.22,514000.0,10.23,10.24,10.22,10.22,514000.0
2011-06-30 13:10:00,10.22,10.22,10.19,10.19,606000.0,10.22,10.22,10.19,10.19,606000.0
2011-06-30 13:15:00,10.19,10.2,10.19,10.19,548000.0,10.19,10.2,10.19,10.19,548000.0
2011-06-30 13:20:00,10.19,10.2,10.18,10.18,1138000.0,10.19,10.2,10.18,10.18,1138000.0
2011-06-30 13:25:00,10.18,10.19,10.18,10.19,594000.0,10.18,10.19,10.18,10.19,594000.0
2011-06-30 13:30:00,10.18,10.19,10.18,10.18,354000.0,10.18,10.19,10.18,10.18,354000.0
2011-06-30 13:35:00,10.18,10.19,10.18,10.18,344000.0,10.18,10.19,10.18,10.18,344000.0
2011-06-30 13:40:00,10.18,10.19,10.18,10.19,368000.0,10.18,10.19,10.18,10.19,368000.0
2011-06-30 13:45:00,10.19,10.19,10.17,10.17,960000.0,10.19,10.19,10.17,10.17,960000.0
2011-06-30 13:50:00,10.17,10.19,10.17,10.19,340000.0,10.17,10.19,10.17,10.19,340000.0
2011-06-30 13:55:00,10.19,10.22,10.19,10.22,944000.0,10.19,10.22,10.19,10.22,944000.0
2011-06-30 14:00:00,10.22,10.22,10.2,10.21,720000.0,10.22,10.22,10.2,10.21,720000.0
2011-06-30 14:05:00,10.21,10.22,10.2,10.21,614000.0,10.21,10.22,10.2,10.21,614000.0
2011-06-30 14:10:00,10.22,10.22,10.21,10.22,386000.0,10.22,10.22,10.21,10.22,386000.0
2011-06-30 14:15:00,10.22,10.22,10.21,10.21,536000.0,10.22,10.22,10.21,10.21,536000.0
2011-06-30 14:20:00,10.21,10.23,10.21,10.23,1004000.0,10.21,10.23,10.21,10.23,1004000.0
2011-06-30 14:25:00,10.23,10.24,10.21,10.21,866000.0,10.23,10.24,10.21,10.21,866000.0
2011-06-30 14:30:00,10.21,10.22,10.21,10.22,532000.0,10.21,10.22,10.21,10.22,532000.0
2011-06-30 14:35:00,10.22,10.23,10.21,10.21,430000.0,10.22,10.23,10.21,10.21,430000.0
2011-06-30 14:40:00,10.21,10.22,10.21,10.22,344000.0,10.21,10.22,10.21,10.22,344000.0
2011-06-30 14:45:00,10.22,10.22,10.21,10.21,338000.0,10.22,10.22,10.21,10.21,338000.0
2011-06-30 14:50:00,10.21,10.21,10.2,10.21,586000.0,10.21,10.21,10.2,10.21,586000.0
2011-06-30 14:55:00,10.21,10.22,10.21,10.22,576000.0,10.21,10.22,10.21,10.22,576000.0
2011-06-30 15:00:00,10.22,10.22,10.2,10.21,706000.0,10.22,10.22,10.2,10.21,706000.0
2011-06-30 15:05:00,10.2,10.22,10.2,10.22,456000.0,10.2,10.22,10.2,10.22,456000.0
2011-06-30 15:10:00,10.22,10.22,10.19,10.19,1154000.0,10.22,10.22,10.19,10.19,1154000.0
2011-06-30 15:15:00,10.19,10.2,10.19,10.2,604000.0,10.19,10.2,10.19,10.2,604000.0
2011-06-30 15:20:00,10.2,10.22,10.2,10.21,762000.0,10.2,10.22,10.2,10.21,762000.0
2011-06-30 15:25:00,10.21,10.22,10.2,10.21,846000.0,10.21,10.22,10.2,10.21,846000.0
2011-06-30 15:30:00,10.21,10.23,10.21,10.23,1312000.0,10.21,10.23,10.21,10.23,1312000.0
2011-06-30 15:35:00,10.23,10.24,10.23,10.23,1392000.0,10.23,10.24,10.23,10.23,1392000.0
2011-06-30 15:40:00,10.23,10.24,10.22,10.24,850000.0,10.23,10.24,10.22,10.24,850000.0
2011-06-30 15:45:00,10.24,10.24,10.22,10.23,1424000.0,10.24,10.24,10.22,10.23,1424000.0
2011-06-30 15:50:00,10.23,10.24,10.22,10.23,1510000.0,10.23,10.24,10.22,10.23,1510000.0
2011-06-30 15:55:00,10.23,10.23,10.22,10.23,3196000.0,10.23,10.23,10.22,10.23,3196000.0
2011-07-01 09:30:00,10.28,10.28,10.19,10.21,1872000.0,10.28,10.28,10.19,10.21,1872000.0
2011-07-01 09:35:00,10.21,10.21,10.18,10.18,1358000.0,10.21,10.21,10.18,10.18,1358000.0
2011-07-01 09:40:00,10.18,10.23,10.18,10.22,1078000.0,10.18,10.23,10.18,10.22,1078000.0
2011-07-01 09:45:00,10.23,10.25,10.21,10.23,862000.0,10.23,10.25,10.21,10.23,862000.0
2011-07-01 09:50:00,10.23,10.25,10.22,10.25,768000.0,10.23,10.25,10.22,10.25,768000.0
2011-07-01 09:55:00,10.25,10.26,10.24,10.25,984000.0,10.25,10.26,10.24,10.25,984000.0
2011-07-01 10:00:00,10.25,10.29,10.25,10.28,2702000.0,10.25,10.29,10.25,10.28,2702000.0
2011-07-01 10:05:00,10.28,10.34,10.27,10.34,3286000.0,10.28,10.34,10.27,10.34,3286000.0
2011-07-01 10:10:00,10.33,10.38,10.33,10.36,4380000.0,10.33,10.38,10.33,10.36,4380000.0
2011-07-01 10:15:00,10.36,10.37,10.34,10.34,1748000.0,10.36,10.37,10.34,10.34,1748000.0
2011-07-01 10:20:00,10.34,10.36,10.34,10.35,1568000.0,10.34,10.36,10.34,10.35,1568000.0
2011-07-01 10:25:00,10.35,10.36,10.34,10.34,1152000.0,10.35,10.36,10.34,10.34,1152000.0
2011-07-01 10:30:00,10.34,10.35,10.33,10.34,970000.0,10.34,10.35,10.33,10.34,970000.0
2011-07-01 10:35:00,10.34,10.35,10.33,10.34,946000.0,10.34,10.35,10.33,10.34,946000.0
2011-07-01 10:40:00,10.34,10.34,10.31,10.32,924000.0,10.34,10.34,10.31,10.32,924000.0
2011-07-01 10:45:00,10.32,10.33,10.31,10.32,804000.0,10.32,10.33,10.31,10.32,804000.0
2011-07-01 10:50:00,10.32,10.33,10.31,10.32,642000.0,10.32,10.33,10.31,10.32,642000.0
2011-07-01 10:55:00,10.32,10.33,10.31,10.32,446000.0,10.32,10.33,10.31,10.32,446000.0
2011-07-01 11:00:00,10.33,10.34,10.32,10.33,484000.0,10.33,10.34,10.32,10.33,484000.0
2011-07-01 11:05:00,10.33,10.34,10.33,10.34,420000.0,10.33,10.34,10.33,10.34,420000.0
2011-07-01 11:10:00,10.34,10.35,10.32,10.32,1042000.0,10.34,10.35,10.32,10.32,1042000.0
2011-07-01 11:15:00,10.32,10.34,10.32,10.34,810000.0,10.32,10.34,10.32,10.34,810000.0
2011-07-01 11:20:00,10.34,10.36,10.34,10.35,1052000.0,10.34,10.36,10.34,10.35,1052000.0
2011-07-01 11:25:00,10.36,10.36,10.35,10.35,848000.0,10.36,10.36,10.35,10.35,848000.0
2011-07-01 11:30:00,10.35,10.36,10.34,10.34,730000.0,10.35,10.36,10.34,10.34,730000.0
2011-07-01 11:35:00,10.34,10.36,10.34,10.35,1306000.0,10.34,10.36,10.34,10.35,1306000.0
2011-07-01 11:40:00,10.36,10.36,10.35,10.36,278000.0,10.36,10.36,10.35,10.36,278000.0
2011-07-01 11:45:00,10.35,10.36,10.35,10.36,540000.0,10.35,10.36,10.35,10.36,540000.0
2011-07-01 11:50:00,10.36,10.36,10.35,10.35,390000.0,10.36,10.36,10.35,10.35,390000.0
2011-07-01 11:55:00,10.36,10.36,10.34,10.35,664000.0,10.36,10.36,10.34,10.35,664000.0
2011-07-01 12:00:00,10.35,10.35,10.34,10.35,394000.0,10.35,10.35,10.34,10.35,394000.0
2011-07-01 12:05:00,10.35,10.36,10.35,10.35,294000.0,10.35,10.36,10.35,10.35,294000.0
2011-07-01 12:10:00,10.35,10.36,10.35,10.35,438000.0,10.35,10.36,10.35,10.35,438000.0
2011-07-01 12:15:00,10.35,10.35,10.34,10.34,324000.0,10.35,10.35,10.34,10.34,324000.0
2011-07-01 12:20:00,10.35,10.36,10.34,10.36,272000.0,10.35,10.36,10.34,10.36,272000.0
2011-07-01 12:25:00,10.36,10.37,10.36,10.37,694000.0,10.36,10.37,10.36,10.37,694000.0
2011-07-01 12:30:00,10.37,10.37,10.36,10.36,722000.0,10.37,10.37,10.36,10.36,722000.0
2011-07-01 12:35:00,10.36,10.37,10.36,10.37,532000.0,10.36,10.37,10.36,10.37,532000.0
2011-07-01 12:40:00,10.37,10.37,10.35,10.35,692000.0,10.37,10.37,10.35,10.35,692000.0
2011-07-01 12:45:00,10.35,10.36,10.35,10.36,200000.0,10.35,10.36,10.35,10.36,200000.0
2011-07-01 12:50:00,10.36,10.36,10.35,10.36,228000.0,10.36,10.36,10.35,10.36,228000.0
2011-07-01 12:55:00,10.36,10.36,10.35,10.36,508000.0,10.36,10.36,10.35,10.36,508000.0
2011-07-01 13:00:00,10.35,10.38,10.35,10.38,822000.0,10.35,10.38,10.35,10.38,822000.0
2011-07-01 13:05:00,10.38,10.4,10.38,10.4,1014000.0,10.38,10.4,10.38,10.4,1014000.0
2011-07-01 13:10:00,10.4,10.4,10.39,10.39,508000.0,10.4,10.4,10.39,10.39,508000.0
2011-07-01 13:15:00,10.39,10.41,10.39,10.41,796000.0,10.39,10.41,10.39,10.41,796000.0
2011-07-01 13:20:00,10.41,10.43,10.41,10.42,950000.0,10.41,10.43,10.41,10.42,950000.0
2011-07-01 13:25:00,10.42,10.43,10.42,10.42,728000.0,10.42,10.43,10.42,10.42,728000.0
2011-07-01 13:30:00,10.42,10.42,10.41,10.41,502000.0,10.42,10.42,10.41,10.41,502000.0
2011-07-01 13:35:00,10.41,10.43,10.41,10.43,530000.0,10.41,10.43,10.41,10.43,530000.0
2011-07-01 13:40:00,10.43,10.43,10.41,10.42,370000.0,10.43,10.43,10.41,10.42,370000.0
2011-07-01 13:45:00,10.42,10.43,10.42,10.42,622000.0,10.42,10.43,10.42,10.42,622000.0
2011-07-01 13:50:00,10.42,10.43,10.41,10.42,446000.0,10.42,10.43,10.41,10.42,446000.0
2011-07-01 13:55:00,10.42,10.43,10.42,10.43,598000.0,10.42,10.43,10.42,10.43,598000.0
2011-07-01 14:00:00,10.43,10.43,10.42,10.42,608000.0,10.43,10.43,10.42,10.42,608000.0
2011-07-01 14:05:00,10.42,10.43,10.42,10.42,628000.0,10.42,10.43,10.42,10.42,628000.0
2011-07-01 14:10:00,10.42,10.43,10.42,10.43,324000.0,10.42,10.43,10.42,10.43,324000.0
2011-07-01 14:15:00,10.43,10.44,10.42,10.43,1132000.0,10.43,10.44,10.42,10.43,1132000.0
2011-07-01 14:20:00,10.43,10.47,10.43,10.47,1760000.0,10.43,10.47,10.43,10.47,1760000.0
2011-07-01 14:25:00,10.47,10.48,10.45,10.47,1678000.0,10.47,10.48,10.45,10.47,1678000.0
2011-07-01 14:30:00,10.47,10.48,10.46,10.47,764000.0,10.47,10.48,10.46,10.47,764000.0
2011-07-01 14:35:00,10.47,10.48,10.46,10.46,834000.0,10.47,10.48,10.46,10.46,834000.0
2011-07-01 14:40:00,10.46,10.47,10.45,10.47,552000.0,10.46,10.47,10.45,10.47,552000.0
2011-07-01 14:45:00,10.47,10.49,10.47,10.49,630000.0,10.47,10.49,10.47,10.49,630000.0
2011-07-01 14:50:00,10.49,10.49,10.48,10.48,708000.0,10.49,10.49,10.48,10.48,708000.0
2011-07-01 14:55:00,10.48,10.51,10.46,10.51,1872000.0,10.48,10.51,10.46,10.51,1872000.0
2011-07-01 15:00:00,10.51,10.51,10.5,10.5,1394000.0,10.51,10.51,10.5,10.5,1394000.0
2011-07-01 15:05:00,10.5,10.5,10.48,10.48,876000.0,10.5,10.5,10.48,10.48,876000.0
2011-07-01 15:10:00,10.48,10.5,10.48,10.5,578000.0,10.48,10.5,10.48,10.5,578000.0
2011-07-01 15:15:00,10.49,10.5,10.47,10.47,834000.0,10.49,10.5,10.47,10.47,834000.0
2011-07-01 15:20:00,10.47,10.47,10.45,10.45,1074000.0,10.47,10.47,10.45,10.45,1074000.0
2011-07-01 15:25:00,10.45,10.46,10.45,10.45,926000.0,10.45,10.46,10.45,10.45,926000.0
2011-07-01 15:30:00,10.45,10.46,10.44,10.46,1298000.0,10.45,10.46,10.44,10.46,1298000.0
2011-07-01 15:35:00,10.46,10.49,10.46,10.49,982000.0,10.46,10.49,10.46,10.49,982000.0
2011-07-01 15:40:00,10.49,10.49,10.47,10.48,1044000.0,10.49,10.49,10.47,10.48,1044000.0
2011-07-01 15:45:00,10.48,10.49,10.48,10.48,1046000.0,10.48,10.49,10.48,10.48,1046000.0
2011-07-01 15:50:00,10.48,10.48,10.46,10.46,1754000.0,10.48,10.48,10.46,10.46,1754000.0
2011-07-01 15:55:00,10.47,10.47,10.46,10.47,2452000.0,10.47,10.47,10.46,10.47,2452000.0
2011-07-05 09:30:00,10.44,10.52,10.44,10.52,3092000.0,10.44,10.52,10.44,10.52,3092000.0
2011-07-05 09:35:00,10.52,10.54,10.51,10.53,1916000.0,10.52,10.54,10.51,10.53,1916000.0
2011-07-05 09:40:00,10.53,10.61,10.53,10.6,2514000.0,10.53,10.61,10.53,10.6,2514000.0
2011-07-05 09:45:00,10.6,10.63,10.59,10.61,1926000.0,10.6,10.63,10.59,10.61,1926000.0
2011-07-05 09:50:00,10.61,10.61,10.57,10.58,1836000.0,10.61,10.61,10.57,10.58,1836000.0
2011-07-05 09:55:00,10.58,10.59,10.56,10.58,1212000.0,10.58,10.59,10.56,10.58,1212000.0
2011-07-05 10:00:00,10.58,10.6,10.57,10.6,940000.0,10.58,10.6,10.57,10.6,940000.0
2011-07-05 10:05:00,10.6,10.6,10.53,10.54,1774000.0,10.6,10.6,10.53,10.54,1774000.0
2011-07-05 10:10:00,10.54,10.57,10.53,10.57,884000.0,10.54,10.57,10.53,10.57,884000.0
2011-07-05 10:15:00,10.57,10.57,10.53,10.54,848000.0,10.57,10.57,10.53,10.54,848000.0
2011-07-05 10:20:00,10.54,10.55,10.54,10.54,548000.0,10.54,10.55,10.54,10.54,548000.0
2011-07-05 10:25:00,10.54,10.55,10.53,10.55,762000.0,10.54,10.55,10.53,10.55,762000.0
2011-07-05 10:30:00,10.55,10.57,10.54,10.56,822000.0,10.55,10.57,10.54,10.56,822000.0
2011-07-05 10:35:00,10.56,10.58,10.56,10.58,598000.0,10.56,10.58,10.56,10.58,598000.0
2011-07-05 10:40:00,10.58,10.58,10.57,10.58,390000.0,10.58,10.58,10.57,10.58,390000.0
2011-07-05 10:45:00,10.58,10.58,10.56,10.56,450000.0,10.58,10.58,10.56,10.56,450000.0
2011-07-05 10:50:00,10.56,10.57,10.55,10.56,648000.0,10.56,10.57,10.55,10.56,648000.0
2011-07-05 10:55:00,10.56,10.57,10.55,10.56,332000.0,10.56,10.57,10.55,10.56,332000.0
2011-07-05 11:00:00,10.56,10.56,10.55,10.55,480000.0,10.56,10.56,10.55,10.55,480000.0
2011-07-05 11:05:00,10.55,10.58,10.55,10.57,560000.0,10.55,10.58,10.55,10.57,560000.0
2011-07-05 11:10:00,10.57,10.61,10.57,10.6,994000.0,10.57,10.61,10.57,10.6,994000.0
2011-07-05 11:15:00,10.6,10.62,10.59,10.61,1026000.0,10.6,10.62,10.59,10.61,1026000.0
2011-07-05 11:20:00,10.61,10.61,10.6,10.6,304000.0,10.61,10.61,10.6,10.6,304000.0
2011-07-05 11:25:00,10.61,10.62,10.6,10.62,570000.0,10.61,10.62,10.6,10.62,570000.0
2011-07-05 11:30:00,10.62,10.64,10.61,10.63,1024000.0,10.62,10.64,10.61,10.63,1024000.0
2011-07-05 11:35:00,10.63,10.65,10.63,10.64,540000.0,10.63,10.65,10.63,10.64,540000.0
2011-07-05 11:40:00,10.64,10.65,10.62,10.64,430000.0,10.64,10.65,10.62,10.64,430000.0
2011-07-05 11:45:00,10.64,10.66,10.63,10.63,934000.0,10.64,10.66,10.63,10.63,934000.0
2011-07-05 11:50:00,10.63,10.64,10.63,10.63,298000.0,10.63,10.64,10.63,10.63,298000.0
2011-07-05 11:55:00,10.63,10.63,10.62,10.63,264000.0,10.63,10.63,10.62,10.63,264000.0
2011-07-05 12:00:00,10.63,10.64,10.62,10.64,350000.0,10.63,10.64,10.62,10.64,350000.0
2011-07-05 12:05:00,10.64,10.64,10.64,10.64,264000.0,10.64,10.64,10.64,10.64,264000.0
2011-07-05 12:10:00,10.64,10.66,10.64,10.66,906000.0,10.64,10.66,10.64,10.66,906000.0
2011-07-05 12:15:00,10.66,10.66,10.65,10.65,438000.0,10.66,10.66,10.65,10.65,438000.0
2011-07-05 12:20:00,10.65,10.65,10.63,10.65,452000.0,10.65,10.65,10.63,10.65,452000.0
2011-07-05 12:25:00,10.65,10.66,10.65,10.66,376000.0,10.65,10.66,10.65,10.66,376000.0
2011-07-05 12:30:00,10.66,10.66,10.65,10.65,476000.0,10.66,10.66,10.65,10.65,476000.0
2011-07-05 12:35:00,10.65,10.68,10.65,10.68,1072000.0,10.65,10.68,10.65,10.68,1072000.0
2011-07-05 12:40:00,10.68,10.69,10.67,10.67,1016000.0,10.68,10.69,10.67,10.67,1016000.0
2011-07-05 12:45:00,10.67,10.68,10.67,10.67,630000.0,10.67,10.68,10.67,10.67,630000.0
2011-07-05 12:50:00,10.67,10.68,10.67,10.68,320000.0,10.67,10.68,10.67,10.68,320000.0
2011-07-05 12:55:00,10.68,10.68,10.67,10.68,554000.0,10.68,10.68,10.67,10.68,554000.0
2011-07-05 13:00:00,10.68,10.7,10.68,10.69,512000.0,10.68,10.7,10.68,10.69,512000.0
2011-07-05 13:05:00,10.69,10.71,10.69,10.7,618000.0,10.69,10.71,10.69,10.7,618000.0
2011-07-05 13:10:00,10.7,10.7,10.69,10.69,476000.0,10.7,10.7,10.69,10.69,476000.0
2011-07-05 13:15:00,10.69,10.7,10.69,10.69,828000.0,10.69,10.7,10.69,10.69,828000.0
2011-07-05 13:20:00,10.7,10.71,10.69,10.71,590000.0,10.7,10.71,10.69,10.71,590000.0
2011-07-05 13:25:00,10.71,10.71,10.7,10.7,436000.0,10.71,10.71,10.7,10.7,436000.0
2011-07-05 13:30:00,10.7,10.7,10.69,10.7,344000.0,10.7,10.7,10.69,10.7,344000.0
2011-07-05 13:35:00,10.7,10.71,10.69,10.7,584000.0,10.7,10.71,10.69,10.7,584000.0
2011-07-05 13:40:00,10.7,10.7,10.69,10.69,368000.0,10.7,10.7,10.69,10.69,368000.0
2011-07-05 13:45:00,10.69,10.71,10.69,10.71,574000.0,10.69,10.71,10.69,10.71,574000.0
2011-07-05 13:50:00,10.71,10.71,10.7,10.7,224000.0,10.71,10.71,10.7,10.7,224000.0
2011-07-05 13:55:00,10.7,10.72,10.7,10.71,474000.0,10.7,10.72,10.7,10.71,474000.0
2011-07-05 14:00:00,10.71,10.72,10.69,10.7,1250000.0,10.71,10.72,10.69,10.7,1250000.0
2011-07-05 14:05:00,10.69,10.69,10.66,10.67,1054000.0,10.69,10.69,10.66,10.67,1054000.0
2011-07-05 14:10:00,10.67,10.68,10.67,10.68,494000.0,10.67,10.68,10.67,10.68,494000.0
2011-07-05 14:15:00,10.69,10.69,10.65,10.65,790000.0,10.69,10.69,10.65,10.65,790000.0
2011-07-05 14:20:00,10.65,10.66,10.63,10.64,1110000.0,10.65,10.66,10.63,10.64,1110000.0
2011-07-05 14:25:00,10.64,10.64,10.62,10.62,1098000.0,10.64,10.64,10.62,10.62,1098000.0
2011-07-05 14:30:00,10.62,10.63,10.61,10.61,640000.0,10.62,10.63,10.61,10.61,640000.0
2011-07-05 14:35:00,10.61,10.64,10.61,10.63,1076000.0,10.61,10.64,10.61,10.63,1076000.0
2011-07-05 14:40:00,10.63,10.63,10.62,10.63,698000.0,10.63,10.63,10.62,10.63,698000.0
2011-07-05 14:45:00,10.63,10.63,10.62,10.63,694000.0,10.63,10.63,10.62,10.63,694000.0
2011-07-05 14:50:00,10.63,10.64,10.63,10.64,514000.0,10.63,10.64,10.63,10.64,514000.0
2011-07-05 14:55:00,10.64,10.65,10.63,10.65,1096000.0,10.64,10.65,10.63,10.65,1096000.0
2011-07-05 15:00:00,10.65,10.65,10.63,10.64,644000.0,10.65,10.65,10.63,10.64,644000.0
2011-07-05 15:05:00,10.64,10.66,10.64,10.66,758000.0,10.64,10.66,10.64,10.66,758000.0
2011-07-05 15:10:00,10.66,10.66,10.64,10.64,1030000.0,10.66,10.66,10.64,10.64,1030000.0
2011-07-05 15:15:00,10.64,10.67,10.64,10.66,780000.0,10.64,10.67,10.64,10.66,780000.0
2011-07-05 15:20:00,10.66,10.68,10.66,10.68,950000.0,10.66,10.68,10.66,10.68,950000.0
2011-07-05 15:25:00,10.67,10.68,10.66,10.68,944000.0,10.67,10.68,10.66,10.68,944000.0
2011-07-05 15:30:00,10.68,10.68,10.66,10.67,1082000.0,10.68,10.68,10.66,10.67,1082000.0
2011-07-05 15:35:00,10.66,10.68,10.66,10.67,1074000.0,10.66,10.68,10.66,10.67,1074000.0
2011-07-05 15:40:00,10.67,10.69,10.66,10.68,1098000.0,10.67,10.69,10.66,10.68,1098000.0
2011-07-05 15:45:00,10.68,10.69,10.66,10.66,1484000.0,10.68,10.69,10.66,10.66,1484000.0
2011-07-05 15:50:00,10.66,10.66,10.64,10.66,1816000.0,10.66,10.66,10.64,10.66,1816000.0
2011-07-05 15:55:00,10.66,10.66,10.63,10.66,2182000.0,10.66,10.66,10.63,10.66,2182000.0
2011-07-06 09:30:00,10.61,10.65,10.61,10.63,1830000.0,10.61,10.65,10.61,10.63,1830000.0
2011-07-06 09:35:00,10.63,10.64,10.58,10.59,1828000.0,10.63,10.64,10.58,10.59,1828000.0
2011-07-06 09:40:00,10.58,10.63,10.58,10.62,1354000.0,10.58,10.63,10.58,10.62,1354000.0
2011-07-06 09:45:00,10.62,10.64,10.6,10.63,1312000.0,10.62,10.64,10.6,10.63,1312000.0
2011-07-06 09:50:00,10.63,10.63,10.61,10.62,800000.0,10.63,10.63,10.61,10.62,800000.0
2011-07-06 09:55:00,10.62,10.64,10.61,10.63,976000.0,10.62,10.64,10.61,10.63,976000.0
2011-07-06 10:00:00,10.63,10.63,10.58,10.58,1398000.0,10.63,10.63,10.58,10.58,1398000.0
2011-07-06 10:05:00,10.58,10.59,10.56,10.57,1052000.0,10.58,10.59,10.56,10.57,1052000.0
2011-07-06 10:10:00,10.57,10.58,10.56,10.56,636000.0,10.57,10.58,10.56,10.56,636000.0
2011-07-06 10:15:00,10.56,10.57,10.55,10.56,782000.0,10.56,10.57,10.55,10.56,782000.0
2011-07-06 10:20:00,10.56,10.58,10.56,10.58,648000.0,10.56,10.58,10.56,10.58,648000.0
2011-07-06 10:25:00,10.58,10.6,10.58,10.59,780000.0,10.58,10.6,10.58,10.59,780000.0
2011-07-06 10:30:00,10.6,10.6,10.59,10.6,630000.0,10.6,10.6,10.59,10.6,630000.0
2011-07-06 10:35:00,10.6,10.61,10.59,10.6,960000.0,10.6,10.61,10.59,10.6,960000.0
2011-07-06 10:40:00,10.6,10.61,10.59,10.6,382000.0,10.6,10.61,10.59,10.6,382000.0
2011-07-06 10:45:00,10.6,10.61,10.59,10.6,544000.0,10.6,10.61,10.59,10.6,544000.0
2011-07-06 10:50:00,10.61,10.66,10.61,10.66,1126000.0,10.61,10.66,10.61,10.66,1126000.0
2011-07-06 10:55:00,10.66,10.67,10.63,10.65,764000.0,10.66,10.67,10.63,10.65,764000.0
2011-07-06 11:00:00,10.65,10.65,10.62,10.63,596000.0,10.65,10.65,10.62,10.63,596000.0
2011-07-06 11:05:00,10.63,10.64,10.6,10.6,612000.0,10.63,10.64,10.6,10.6,612000.0
2011-07-06 11:10:00,10.6,10.61,10.6,10.6,482000.0,10.6,10.61,10.6,10.6,482000.0
2011-07-06 11:15:00,10.6,10.61,10.6,10.61,406000.0,10.6,10.61,10.6,10.61,406000.0
2011-07-06 11:20:00,10.61,10.62,10.61,10.61,340000.0,10.61,10.62,10.61,10.61,340000.0
2011-07-06 11:25:00,10.61,10.63,10.61,10.63,294000.0,10.61,10.63,10.61,10.63,294000.0
2011-07-06 11:30:00,10.63,10.64,10.62,10.63,946000.0,10.63,10.64,10.62,10.63,946000.0
2011-07-06 11:35:00,10.63,10.64,10.63,10.63,418000.0,10.63,10.64,10.63,10.63,418000.0
2011-07-06 11:40:00,10.63,10.67,10.63,10.67,680000.0,10.63,10.67,10.63,10.67,680000.0
2011-07-06 11:45:00,10.67,10.69,10.67,10.69,528000.0,10.67,10.69,10.67,10.69,528000.0
2011-07-06 11:50:00,10.69,10.7,10.69,10.7,374000.0,10.69,10.7,10.69,10.7,374000.0
2011-07-06 11:55:00,10.7,10.72,10.7,10.7,976000.0,10.7,10.72,10.7,10.7,976000.0
2011-07-06 12:00:00,10.7,10.72,10.69,10.7,524000.0,10.7,10.72,10.69,10.7,524000.0
2011-07-06 12:05:00,10.69,10.69,10.68,10.68,208000.0,10.69,10.69,10.68,10.68,208000.0
2011-07-06 12:10:00,10.68,10.7,10.68,10.68,444000.0,10.68,10.7,10.68,10.68,444000.0
2011-07-06 12:15:00,10.68,10.7,10.68,10.69,194000.0,10.68,10.7,10.68,10.69,194000.0
2011-07-06 12:20:00,10.69,10.7,10.68,10.68,382000.0,10.69,10.7,10.68,10.68,382000.0
2011-07-06 12:25:00,10.68,10.69,10.68,10.68,172000.0,10.68,10.69,10.68,10.68,172000.0
2011-07-06 12:30:00,10.68,10.69,10.68,10.68,492000.0,10.68,10.69,10.68,10.68,492000.0
2011-07-06 12:35:00,10.68,10.7,10.68,10.7,660000.0,10.68,10.7,10.68,10.7,660000.0
2011-07-06 12:40:00,10.7,10.7,10.69,10.7,400000.0,10.7,10.7,10.69,10.7,400000.0
2011-07-06 12:45:00,10.7,10.7,10.68,10.69,378000.0,10.7,10.7,10.68,10.69,378000.0
2011-07-06 12:50:00,10.69,10.7,10.69,10.7,424000.0,10.69,10.7,10.69,10.7,424000.0
2011-07-06 12:55:00,10.7,10.72,10.7,10.72,784000.0,10.7,10.72,10.7,10.72,784000.0
2011-07-06 13:00:00,10.72,10.72,10.7,10.7,358000.0,10.72,10.72,10.7,10.7,358000.0
2011-07-06 13:05:00,10.7,10.7,10.68,10.68,270000.0,10.7,10.7,10.68,10.68,270000.0
2011-07-06 13:10:00,10.69,10.69,10.68,10.69,382000.0,10.69,10.69,10.68,10.69,382000.0
2011-07-06 13:15:00,10.69,10.71,10.69,10.7,240000.0,10.69,10.71,10.69,10.7,240000.0
2011-07-06 13:20:00,10.7,10.71,10.7,10.7,350000.0,10.7,10.71,10.7,10.7,350000.0
2011-07-06 13:25:00,10.7,10.7,10.68,10.68,244000.0,10.7,10.7,10.68,10.68,244000.0
2011-07-06 13:30:00,10.68,10.7,10.68,10.69,258000.0,10.68,10.7,10.68,10.69,258000.0
2011-07-06 13:35:00,10.69,10.69,10.68,10.69,190000.0,10.69,10.69,10.68,10.69,190000.0
2011-07-06 13:40:00,10.69,10.7,10.69,10.7,362000.0,10.69,10.7,10.69,10.7,362000.0
2011-07-06 13:45:00,10.7,10.7,10.69,10.69,140000.0,10.7,10.7,10.69,10.69,140000.0
2011-07-06 13:50:00,10.7,10.7,10.68,10.69,242000.0,10.7,10.7,10.68,10.69,242000.0
2011-07-06 13:55:00,10.69,10.71,10.68,10.7,238000.0,10.69,10.71,10.68,10.7,238000.0
2011-07-06 14:00:00,10.69,10.69,10.68,10.68,470000.0,10.69,10.69,10.68,10.68,470000.0
2011-07-06 14:05:00,10.68,10.68,10.64,10.64,816000.0,10.68,10.68,10.64,10.64,816000.0
2011-07-06 14:10:00,10.64,10.65,10.63,10.64,920000.0,10.64,10.65,10.63,10.64,920000.0
2011-07-06 14:15:00,10.63,10.64,10.62,10.62,762000.0,10.63,10.64,10.62,10.62,762000.0
2011-07-06 14:20:00,10.63,10.63,10.6,10.62,600000.0,10.63,10.63,10.6,10.62,600000.0
2011-07-06 14:25:00,10.62,10.64,10.62,10.64,260000.0,10.62,10.64,10.62,10.64,260000.0
2011-07-06 14:30:00,10.64,10.64,10.63,10.64,232000.0,10.64,10.64,10.63,10.64,232000.0
2011-07-06 14:35:00,10.64,10.67,10.64,10.65,288000.0,10.64,10.67,10.64,10.65,288000.0
2011-07-06 14:40:00,10.66,10.66,10.65,10.66,148000.0,10.66,10.66,10.65,10.66,148000.0
2011-07-06 14:45:00,10.66,10.68,10.66,10.67,664000.0,10.66,10.68,10.66,10.67,664000.0
2011-07-06 14:50:00,10.67,10.68,10.66,10.67,442000.0,10.67,10.68,10.66,10.67,442000.0
2011-07-06 14:55:00,10.67,10.69,10.66,10.66,456000.0,10.67,10.69,10.66,10.66,456000.0
2011-07-06 15:00:00,10.66,10.68,10.65,10.65,676000.0,10.66,10.68,10.65,10.65,676000.0
2011-07-06 15:05:00,10.65,10.67,10.64,10.67,642000.0,10.65,10.67,10.64,10.67,642000.0
2011-07-06 15:10:00,10.67,10.68,10.64,10.65,286000.0,10.67,10.68,10.64,10.65,286000.0
2011-07-06 15:15:00,10.65,10.67,10.65,10.67,340000.0,10.65,10.67,10.65,10.67,340000.0
2011-07-06 15:20:00,10.67,10.68,10.66,10.67,550000.0,10.67,10.68,10.66,10.67,550000.0
2011-07-06 15:25:00,10.67,10.68,10.66,10.68,350000.0,10.67,10.68,10.66,10.68,350000.0
2011-07-06 15:30:00,10.68,10.69,10.67,10.69,672000.0,10.68,10.69,10.67,10.69,672000.0
2011-07-06 15:35:00,10.69,10.7,10.68,10.68,438000.0,10.69,10.7,10.68,10.68,438000.0
2011-07-06 15:40:00,10.68,10.71,10.68,10.7,1114000.0,10.68,10.71,10.68,10.7,1114000.0
2011-07-06 15:45:00,10.7,10.71,10.68,10.68,1174000.0,10.7,10.71,10.68,10.68,1174000.0
2011-07-06 15:50:00,10.68,10.71,10.68,10.7,1190000.0,10.68,10.71,10.68,10.7,1190000.0
2011-07-06 15:55:00,10.7,10.71,10.69,10.7,2490000.0,10.7,10.71,10.69,10.7,2490000.0
2011-07-07 09:30:00,10.76,10.87,10.75,10.83,3196000.0,10.76,10.87,10.75,10.83,3196000.0
2011-07-07 09:35:00,10.83,10.87,10.83,10.85,2822000.0,10.83,10.87,10.83,10.85,2822000.0
2011-07-07 09:40:00,10.85,10.89,10.85,10.88,1764000.0,10.85,10.89,10.85,10.88,1764000.0
2011-07-07 09:45:00,10.88,10.89,10.85,10.85,2694000.0,10.88,10.89,10.85,10.85,2694000.0
2011-07-07 09:50:00,10.85,10.88,10.84,10.85,1552000.0,10.85,10.88,10.84,10.85,1552000.0
2011-07-07 09:55:00,10.85,10.87,10.85,10.86,1198000.0,10.85,10.87,10.85,10.86,1198000.0
2011-07-07 10:00:00,10.86,10.86,10.83,10.83,1242000.0,10.86,10.86,10.83,10.83,1242000.0
2011-07-07 10:05:00,10.83,10.83,10.79,10.81,1442000.0,10.83,10.83,10.79,10.81,1442000.0
2011-07-07 10:10:00,10.81,10.85,10.81,10.85,962000.0,10.81,10.85,10.81,10.85,962000.0
2011-07-07 10:15:00,10.85,10.85,10.83,10.83,480000.0,10.85,10.85,10.83,10.83,480000.0
2011-07-07 10:20:00,10.83,10.84,10.82,10.84,496000.0,10.83,10.84,10.82,10.84,496000.0
2011-07-07 10:25:00,10.84,10.86,10.83,10.85,746000.0,10.84,10.86,10.83,10.85,746000.0
2011-07-07 10:30:00,10.86,10.86,10.84,10.85,826000.0,10.86,10.86,10.84,10.85,826000.0
2011-07-07 10:35:00,10.85,10.87,10.85,10.85,644000.0,10.85,10.87,10.85,10.85,644000.0
2011-07-07 10:40:00,10.85,10.87,10.85,10.86,736000.0,10.85,10.87,10.85,10.86,736000.0
2011-07-07 10:45:00,10.86,10.87,10.85,10.85,1092000.0,10.86,10.87,10.85,10.85,1092000.0
2011-07-07 10:50:00,10.85,10.86,10.84,10.85,478000.0,10.85,10.86,10.84,10.85,478000.0
2011-07-07 10:55:00,10.85,10.87,10.85,10.87,280000.0,10.85,10.87,10.85,10.87,280000.0
2011-07-07 11:00:00,10.87,10.87,10.85,10.87,626000.0,10.87,10.87,10.85,10.87,626000.0
2011-07-07 11:05:00,10.87,10.87,10.86,10.86,342000.0,10.87,10.87,10.86,10.86,342000.0
2011-07-07 11:10:00,10.87,10.88,10.86,10.87,370000.0,10.87,10.88,10.86,10.87,370000.0
2011-07-07 11:15:00,10.87,10.88,10.86,10.86,276000.0,10.87,10.88,10.86,10.86,276000.0
2011-07-07 11:20:00,10.86,10.87,10.86,10.86,156000.0,10.86,10.87,10.86,10.86,156000.0
2011-07-07 11:25:00,10.87,10.87,10.85,10.86,286000.0,10.87,10.87,10.85,10.86,286000.0
2011-07-07 11:30:00,10.86,10.86,10.85,10.86,494000.0,10.86,10.86,10.85,10.86,494000.0
2011-07-07 11:35:00,10.85,10.86,10.85,10.86,314000.0,10.85,10.86,10.85,10.86,314000.0
2011-07-07 11:40:00,10.86,10.86,10.85,10.86,386000.0,10.86,10.86,10.85,10.86,386000.0
2011-07-07 11:45:00,10.86,10.86,10.85,10.85,588000.0,10.86,10.86,10.85,10.85,588000.0
2011-07-07 11:50:00,10.85,10.86,10.85,10.85,934000.0,10.85,10.86,10.85,10.85,934000.0
2011-07-07 11:55:00,10.85,10.85,10.84,10.84,576000.0,10.85,10.85,10.84,10.84,576000.0
2011-07-07 12:00:00,10.85,10.85,10.84,10.85,274000.0,10.85,10.85,10.84,10.85,274000.0
2011-07-07 12:05:00,10.85,10.86,10.85,10.85,326000.0,10.85,10.86,10.85,10.85,326000.0
2011-07-07 12:10:00,10.86,10.87,10.86,10.87,610000.0,10.86,10.87,10.86,10.87,610000.0
2011-07-07 12:15:00,10.87,10.87,10.86,10.87,440000.0,10.87,10.87,10.86,10.87,440000.0
2011-07-07 12:20:00,10.87,10.87,10.86,10.87,492000.0,10.87,10.87,10.86,10.87,492000.0
2011-07-07 12:25:00,10.87,10.87,10.86,10.87,734000.0,10.87,10.87,10.86,10.87,734000.0
2011-07-07 12:30:00,10.87,10.87,10.85,10.86,298000.0,10.87,10.87,10.85,10.86,298000.0
2011-07-07 12:35:00,10.86,10.86,10.85,10.85,480000.0,10.86,10.86,10.85,10.85,480000.0
2011-07-07 12:40:00,10.85,10.86,10.85,10.86,264000.0,10.85,10.86,10.85,10.86,264000.0
2011-07-07 12:45:00,10.86,10.87,10.86,10.86,244000.0,10.86,10.87,10.86,10.86,244000.0
2011-07-07 12:50:00,10.86,10.86,10.86,10.86,114000.0,10.86,10.86,10.86,10.86,114000.0
2011-07-07 12:55:00,10.86,10.86,10.85,10.86,250000.0,10.86,10.86,10.85,10.86,250000.0
2011-07-07 13:00:00,10.86,10.86,10.84,10.84,346000.0,10.86,10.86,10.84,10.84,346000.0
2011-07-07 13:05:00,10.84,10.87,10.84,10.87,814000.0,10.84,10.87,10.84,10.87,814000.0
2011-07-07 13:10:00,10.87,10.87,10.86,10.86,234000.0,10.87,10.87,10.86,10.86,234000.0
2011-07-07 13:15:00,10.86,10.87,10.85,10.86,298000.0,10.86,10.87,10.85,10.86,298000.0
2011-07-07 13:20:00,10.86,10.87,10.86,10.87,328000.0,10.86,10.87,10.86,10.87,328000.0
2011-07-07 13:25:00,10.87,10.88,10.86,10.87,390000.0,10.87,10.88,10.86,10.87,390000.0
2011-07-07 13:30:00,10.87,10.87,10.86,10.86,530000.0,10.87,10.87,10.86,10.86,530000.0
2011-07-07 13:35:00,10.86,10.87,10.86,10.86,426000.0,10.86,10.87,10.86,10.86,426000.0
2011-07-07 13:40:00,10.86,10.87,10.86,10.87,842000.0,10.86,10.87,10.86,10.87,842000.0
2011-07-07 13:45:00,10.87,10.87,10.85,10.85,524000.0,10.87,10.87,10.85,10.85,524000.0
2011-07-07 13:50:00,10.85,10.86,10.85,10.85,598000.0,10.85,10.86,10.85,10.85,598000.0
2011-07-07 13:55:00,10.85,10.85,10.82,10.82,1212000.0,10.85,10.85,10.82,10.82,1212000.0
2011-07-07 14:00:00,10.82,10.84,10.82,10.84,496000.0,10.82,10.84,10.82,10.84,496000.0
2011-07-07 14:05:00,10.83,10.85,10.83,10.85,444000.0,10.83,10.85,10.83,10.85,444000.0
2011-07-07 14:10:00,10.85,10.86,10.85,10.86,586000.0,10.85,10.86,10.85,10.86,586000.0
2011-07-07 14:15:00,10.86,10.88,10.86,10.88,796000.0,10.86,10.88,10.86,10.88,796000.0
2011-07-07 14:20:00,10.88,10.88,10.87,10.87,732000.0,10.88,10.88,10.87,10.87,732000.0
2011-07-07 14:25:00,10.87,10.88,10.87,10.88,748000.0,10.87,10.88,10.87,10.88,748000.0
2011-07-07 14:30:00,10.88,10.89,10.88,10.88,726000.0,10.88,10.89,10.88,10.88,726000.0
2011-07-07 14:35:00,10.88,10.88,10.87,10.87,442000.0,10.88,10.88,10.87,10.87,442000.0
2011-07-07 14:40:00,10.87,10.87,10.86,10.86,456000.0,10.87,10.87,10.86,10.86,456000.0
2011-07-07 14:45:00,10.86,10.87,10.86,10.86,338000.0,10.86,10.87,10.86,10.86,338000.0
2011-07-07 14:50:00,10.86,10.86,10.86,10.86,406000.0,10.86,10.86,10.86,10.86,406000.0
2011-07-07 14:55:00,10.86,10.86,10.86,10.86,468000.0,10.86,10.86,10.86,10.86,468000.0
2011-07-07 15:00:00,10.86,10.86,10.85,10.86,592000.0,10.86,10.86,10.85,10.86,592000.0
2011-07-07 15:05:00,10.86,10.86,10.85,10.86,304000.0,10.86,10.86,10.85,10.86,304000.0
2011-07-07 15:10:00,10.86,10.87,10.86,10.87,496000.0,10.86,10.87,10.86,10.87,496000.0
2011-07-07 15:15:00,10.87,10.88,10.87,10.87,726000.0,10.87,10.88,10.87,10.87,726000.0
2011-07-07 15:20:00,10.88,10.88,10.86,10.86,618000.0,10.88,10.88,10.86,10.86,618000.0
2011-07-07 15:25:00,10.87,10.87,10.86,10.87,592000.0,10.87,10.87,10.86,10.87,592000.0
2011-07-07 15:30:00,10.87,10.87,10.85,10.85,1344000.0,10.87,10.87,10.85,10.85,1344000.0
2011-07-07 15:35:00,10.85,10.86,10.85,10.86,892000.0,10.85,10.86,10.85,10.86,892000.0
2011-07-07 15:40:00,10.86,10.87,10.85,10.86,1176000.0,10.86,10.87,10.85,10.86,1176000.0
2011-07-07 15:45:00,10.86,10.86,10.83,10.84,1576000.0,10.86,10.86,10.83,10.84,1576000.0
2011-07-07 15:50:00,10.84,10.85,10.84,10.85,1146000.0,10.84,10.85,10.84,10.85,1146000.0
2011-07-07 15:55:00,10.85,10.85,10.83,10.84,2928000.0,10.85,10.85,10.83,10.84,2928000.0
2011-07-08 09:30:00,10.72,10.74,10.66,10.74,4180000.0,10.72,10.74,10.66,10.74,4180000.0
2011-07-08 09:35:00,10.74,10.79,10.73,10.79,3050000.0,10.74,10.79,10.73,10.79,3050000.0
2011-07-08 09:40:00,10.79,10.82,10.78,10.8,1530000.0,10.79,10.82,10.78,10.8,1530000.0
2011-07-08 09:45:00,10.8,10.81,10.78,10.78,1550000.0,10.8,10.81,10.78,10.78,1550000.0
2011-07-08 09:50:00,10.78,10.82,10.78,10.81,1672000.0,10.78,10.82,10.78,10.81,1672000.0
2011-07-08 09:55:00,10.8,10.82,10.8,10.8,1234000.0,10.8,10.82,10.8,10.8,1234000.0
2011-07-08 10:00:00,10.8,10.8,10.76,10.77,1784000.0,10.8,10.8,10.76,10.77,1784000.0
2011-07-08 10:05:00,10.77,10.79,10.76,10.78,994000.0,10.77,10.79,10.76,10.78,994000.0
2011-07-08 10:10:00,10.78,10.78,10.75,10.77,1276000.0,10.78,10.78,10.75,10.77,1276000.0
2011-07-08 10:15:00,10.78,10.79,10.75,10.77,948000.0,10.78,10.79,10.75,10.77,948000.0
2011-07-08 10:20:00,10.77,10.79,10.76,10.77,1186000.0,10.77,10.79,10.76,10.77,1186000.0
2011-07-08 10:25:00,10.78,10.78,10.76,10.77,544000.0,10.78,10.78,10.76,10.77,544000.0
2011-07-08 10:30:00,10.77,10.77,10.72,10.74,1592000.0,10.77,10.77,10.72,10.74,1592000.0
2011-07-08 10:35:00,10.74,10.77,10.73,10.76,1086000.0,10.74,10.77,10.73,10.76,1086000.0
2011-07-08 10:40:00,10.76,10.79,10.76,10.79,660000.0,10.76,10.79,10.76,10.79,660000.0
2011-07-08 10:45:00,10.79,10.79,10.77,10.77,494000.0,10.79,10.79,10.77,10.77,494000.0
2011-07-08 10:50:00,10.77,10.78,10.76,10.78,268000.0,10.77,10.78,10.76,10.78,268000.0
2011-07-08 10:55:00,10.78,10.78,10.77,10.77,224000.0,10.78,10.78,10.77,10.77,224000.0
2011-07-08 11:00:00,10.77,10.77,10.73,10.74,694000.0,10.77,10.77,10.73,10.74,694000.0
2011-07-08 11:05:00,10.74,10.76,10.74,10.75,342000.0,10.74,10.76,10.74,10.75,342000.0
2011-07-08 11:10:00,10.74,10.75,10.7,10.7,1240000.0,10.74,10.75,10.7,10.7,1240000.0
2011-07-08 11:15:00,10.71,10.71,10.69,10.7,1330000.0,10.71,10.71,10.69,10.7,1330000.0
2011-07-08 11:20:00,10.7,10.71,10.69,10.7,1176000.0,10.7,10.71,10.69,10.7,1176000.0
2011-07-08 11:25:00,10.7,10.71,10.7,10.7,832000.0,10.7,10.71,10.7,10.7,832000.0
2011-07-08 11:30:00,10.7,10.71,10.69,10.7,946000.0,10.7,10.71,10.69,10.7,946000.0
2011-07-08 11:35:00,10.7,10.72,10.7,10.72,1760000.0,10.7,10.72,10.7,10.72,1760000.0
2011-07-08 11:40:00,10.72,10.75,10.72,10.75,730000.0,10.72,10.75,10.72,10.75,730000.0
2011-07-08 11:45:00,10.75,10.76,10.74,10.75,1054000.0,10.75,10.76,10.74,10.75,1054000.0
2011-07-08 11:50:00,10.75,10.76,10.75,10.75,254000.0,10.75,10.76,10.75,10.75,254000.0
2011-07-08 11:55:00,10.75,10.76,10.75,10.75,400000.0,10.75,10.76,10.75,10.75,400000.0
2011-07-08 12:00:00,10.75,10.76,10.75,10.75,356000.0,10.75,10.76,10.75,10.75,356000.0
2011-07-08 12:05:00,10.76,10.77,10.75,10.76,488000.0,10.76,10.77,10.75,10.76,488000.0
2011-07-08 12:10:00,10.76,10.76,10.75,10.75,246000.0,10.76,10.76,10.75,10.75,246000.0
2011-07-08 12:15:00,10.75,10.75,10.73,10.75,260000.0,10.75,10.75,10.73,10.75,260000.0
2011-07-08 12:20:00,10.75,10.76,10.74,10.75,500000.0,10.75,10.76,10.74,10.75,500000.0
2011-07-08 12:25:00,10.75,10.77,10.75,10.77,690000.0,10.75,10.77,10.75,10.77,690000.0
2011-07-08 12:30:00,10.77,10.77,10.76,10.77,416000.0,10.77,10.77,10.76,10.77,416000.0
2011-07-08 12:35:00,10.78,10.78,10.77,10.78,188000.0,10.78,10.78,10.77,10.78,188000.0
2011-07-08 12:40:00,10.78,10.8,10.78,10.79,350000.0,10.78,10.8,10.78,10.79,350000.0
2011-07-08 12:45:00,10.79,10.79,10.78,10.79,750000.0,10.79,10.79,10.78,10.79,750000.0
2011-07-08 12:50:00,10.79,10.79,10.78,10.78,1040000.0,10.79,10.79,10.78,10.78,1040000.0
2011-07-08 12:55:00,10.78,10.79,10.78,10.78,594000.0,10.78,10.79,10.78,10.78,594000.0
2011-07-08 13:00:00,10.78,10.78,10.77,10.78,448000.0,10.78,10.78,10.77,10.78,448000.0
2011-07-08 13:05:00,10.77,10.79,10.77,10.79,370000.0,10.77,10.79,10.77,10.79,370000.0
2011-07-08 13:10:00,10.79,10.79,10.77,10.78,388000.0,10.79,10.79,10.77,10.78,388000.0
2011-07-08 13:15:00,10.77,10.79,10.77,10.79,644000.0,10.77,10.79,10.77,10.79,644000.0
2011-07-08 13:20:00,10.79,10.79,10.78,10.79,400000.0,10.79,10.79,10.78,10.79,400000.0
2011-07-08 13:25:00,10.79,10.82,10.79,10.81,710000.0,10.79,10.82,10.79,10.81,710000.0
2011-07-08 13:30:00,10.82,10.85,10.81,10.84,1222000.0,10.82,10.85,10.81,10.84,1222000.0
2011-07-08 13:35:00,10.84,10.85,10.83,10.83,408000.0,10.84,10.85,10.83,10.83,408000.0
2011-07-08 13:40:00,10.84,10.84,10.82,10.82,250000.0,10.84,10.84,10.82,10.82,250000.0
2011-07-08 13:45:00,10.83,10.83,10.81,10.81,324000.0,10.83,10.83,10.81,10.81,324000.0
2011-07-08 13:50:00,10.81,10.82,10.81,10.82,372000.0,10.81,10.82,10.81,10.82,372000.0
2011-07-08 13:55:00,10.82,10.82,10.81,10.81,406000.0,10.82,10.82,10.81,10.81,406000.0
2011-07-08 14:00:00,10.81,10.82,10.8,10.82,248000.0,10.81,10.82,10.8,10.82,248000.0
2011-07-08 14:05:00,10.82,10.84,10.82,10.84,412000.0,10.82,10.84,10.82,10.84,412000.0
2011-07-08 14:10:00,10.84,10.84,10.82,10.83,304000.0,10.84,10.84,10.82,10.83,304000.0
2011-07-08 14:15:00,10.82,10.82,10.8,10.81,246000.0,10.82,10.82,10.8,10.81,246000.0
2011-07-08 14:20:00,10.8,10.81,10.8,10.8,302000.0,10.8,10.81,10.8,10.8,302000.0
2011-07-08 14:25:00,10.81,10.82,10.8,10.82,856000.0,10.81,10.82,10.8,10.82,856000.0
2011-07-08 14:30:00,10.82,10.83,10.81,10.83,508000.0,10.82,10.83,10.81,10.83,508000.0
2011-07-08 14:35:00,10.83,10.84,10.82,10.84,658000.0,10.83,10.84,10.82,10.84,658000.0
2011-07-08 14:40:00,10.83,10.85,10.83,10.83,454000.0,10.83,10.85,10.83,10.83,454000.0
2011-07-08 14:45:00,10.83,10.85,10.83,10.85,798000.0,10.83,10.85,10.83,10.85,798000.0
2011-07-08 14:50:00,10.84,10.86,10.84,10.85,682000.0,10.84,10.86,10.84,10.85,682000.0
2011-07-08 14:55:00,10.85,10.85,10.83,10.83,708000.0,10.85,10.85,10.83,10.83,708000.0
2011-07-08 15:00:00,10.83,10.85,10.83,10.85,738000.0,10.83,10.85,10.83,10.85,738000.0
2011-07-08 15:05:00,10.85,10.86,10.85,10.85,728000.0,10.85,10.86,10.85,10.85,728000.0
2011-07-08 15:10:00,10.85,10.85,10.84,10.85,428000.0,10.85,10.85,10.84,10.85,428000.0
2011-07-08 15:15:00,10.85,10.85,10.83,10.83,658000.0,10.85,10.85,10.83,10.83,658000.0
2011-07-08 15:20:00,10.83,10.84,10.82,10.82,984000.0,10.83,10.84,10.82,10.82,984000.0
2011-07-08 15:25:00,10.82,10.83,10.82,10.83,1034000.0,10.82,10.83,10.82,10.83,1034000.0
2011-07-08 15:30:00,10.83,10.85,10.83,10.84,1490000.0,10.83,10.85,10.83,10.84,1490000.0
2011-07-08 15:35:00,10.85,10.87,10.84,10.87,1258000.0,10.85,10.87,10.84,10.87,1258000.0
2011-07-08 15:40:00,10.87,10.89,10.86,10.88,1324000.0,10.87,10.89,10.86,10.88,1324000.0
2011-07-08 15:45:00,10.88,10.89,10.88,10.89,1778000.0,10.88,10.89,10.88,10.89,1778000.0
2011-07-08 15:50:00,10.89,10.9,10.89,10.9,1586000.0,10.89,10.9,10.89,10.9,1586000.0
2011-07-08 15:55:00,10.9,10.92,10.9,10.92,2854000.0,10.9,10.92,10.9,10.92,2854000.0
2011-07-11 09:30:00,10.84,10.88,10.81,10.86,4468000.0,10.84,10.88,10.81,10.86,4468000.0
2011-07-11 09:35:00,10.86,10.86,10.8,10.8,2278000.0,10.86,10.86,10.8,10.8,2278000.0
2011-07-11 09:40:00,10.8,10.82,10.78,10.81,1644000.0,10.8,10.82,10.78,10.81,1644000.0
2011-07-11 09:45:00,10.81,10.85,10.79,10.8,3598000.0,10.81,10.85,10.79,10.8,3598000.0
2011-07-11 09:50:00,10.8,10.83,10.78,10.8,2108000.0,10.8,10.83,10.78,10.8,2108000.0
2011-07-11 09:55:00,10.81,10.83,10.76,10.76,1368000.0,10.81,10.83,10.76,10.76,1368000.0
2011-07-11 10:00:00,10.77,10.8,10.76,10.79,1004000.0,10.77,10.8,10.76,10.79,1004000.0
2011-07-11 10:05:00,10.79,10.8,10.77,10.77,426000.0,10.79,10.8,10.77,10.77,426000.0
2011-07-11 10:10:00,10.77,10.78,10.75,10.78,418000.0,10.77,10.78,10.75,10.78,418000.0
2011-07-11 10:15:00,10.78,10.78,10.73,10.74,1532000.0,10.78,10.78,10.73,10.74,1532000.0
2011-07-11 10:20:00,10.74,10.76,10.73,10.75,512000.0,10.74,10.76,10.73,10.75,512000.0
2011-07-11 10:25:00,10.75,10.76,10.73,10.74,504000.0,10.75,10.76,10.73,10.74,504000.0
2011-07-11 10:30:00,10.74,10.74,10.73,10.73,1120000.0,10.74,10.74,10.73,10.73,1120000.0
2011-07-11 10:35:00,10.73,10.73,10.69,10.69,1498000.0,10.73,10.73,10.69,10.69,1498000.0
2011-07-11 10:40:00,10.69,10.7,10.68,10.69,1130000.0,10.69,10.7,10.68,10.69,1130000.0
2011-07-11 10:45:00,10.69,10.7,10.68,10.7,780000.0,10.69,10.7,10.68,10.7,780000.0
2011-07-11 10:50:00,10.7,10.71,10.69,10.71,682000.0,10.7,10.71,10.69,10.71,682000.0
2011-07-11 10:55:00,10.71,10.71,10.65,10.65,1292000.0,10.71,10.71,10.65,10.65,1292000.0
2011-07-11 11:00:00,10.66,10.66,10.6,10.61,1490000.0,10.66,10.66,10.6,10.61,1490000.0
2011-07-11 11:05:00,10.61,10.62,10.61,10.62,1244000.0,10.61,10.62,10.61,10.62,1244000.0
2011-07-11 11:10:00,10.62,10.62,10.6,10.6,1188000.0,10.62,10.62,10.6,10.6,1188000.0
2011-07-11 11:15:00,10.6,10.61,10.6,10.6,1316000.0,10.6,10.61,10.6,10.6,1316000.0
2011-07-11 11:20:00,10.6,10.63,10.6,10.62,1296000.0,10.6,10.63,10.6,10.62,1296000.0
2011-07-11 11:25:00,10.62,10.64,10.62,10.64,922000.0,10.62,10.64,10.62,10.64,922000.0
2011-07-11 11:30:00,10.64,10.64,10.62,10.63,1184000.0,10.64,10.64,10.62,10.63,1184000.0
2011-07-11 11:35:00,10.62,10.63,10.61,10.61,656000.0,10.62,10.63,10.61,10.61,656000.0
2011-07-11 11:40:00,10.61,10.62,10.61,10.62,632000.0,10.61,10.62,10.61,10.62,632000.0
2011-07-11 11:45:00,10.62,10.63,10.61,10.61,1376000.0,10.62,10.63,10.61,10.61,1376000.0
2011-07-11 11:50:00,10.61,10.65,10.61,10.65,824000.0,10.61,10.65,10.61,10.65,824000.0
2011-07-11 11:55:00,10.65,10.65,10.62,10.62,912000.0,10.65,10.65,10.62,10.62,912000.0
2011-07-11 12:00:00,10.62,10.63,10.61,10.61,556000.0,10.62,10.63,10.61,10.61,556000.0
2011-07-11 12:05:00,10.61,10.61,10.6,10.6,396000.0,10.61,10.61,10.6,10.6,396000.0
2011-07-11 12:10:00,10.61,10.61,10.59,10.59,1252000.0,10.61,10.61,10.59,10.59,1252000.0
2011-07-11 12:15:00,10.59,10.62,10.58,10.62,942000.0,10.59,10.62,10.58,10.62,942000.0
2011-07-11 12:20:00,10.62,10.63,10.62,10.62,682000.0,10.62,10.63,10.62,10.62,682000.0
2011-07-11 12:25:00,10.62,10.63,10.61,10.61,466000.0,10.62,10.63,10.61,10.61,466000.0
2011-07-11 12:30:00,10.61,10.61,10.59,10.59,482000.0,10.61,10.61,10.59,10.59,482000.0
2011-07-11 12:35:00,10.6,10.61,10.6,10.61,498000.0,10.6,10.61,10.6,10.61,498000.0
2011-07-11 12:40:00,10.61,10.62,10.61,10.61,304000.0,10.61,10.62,10.61,10.61,304000.0
2011-07-11 12:45:00,10.6,10.6,10.58,10.59,520000.0,10.6,10.6,10.58,10.59,520000.0
2011-07-11 12:50:00,10.59,10.59,10.58,10.59,288000.0,10.59,10.59,10.58,10.59,288000.0
2011-07-11 12:55:00,10.59,10.61,10.58,10.6,700000.0,10.59,10.61,10.58,10.6,700000.0
2011-07-11 13:00:00,10.6,10.62,10.6,10.6,438000.0,10.6,10.62,10.6,10.6,438000.0
2011-07-11 13:05:00,10.6,10.6,10.58,10.59,572000.0,10.6,10.6,10.58,10.59,572000.0
2011-07-11 13:10:00,10.59,10.59,10.56,10.57,928000.0,10.59,10.59,10.56,10.57,928000.0
2011-07-11 13:15:00,10.57,10.57,10.55,10.56,1162000.0,10.57,10.57,10.55,10.56,1162000.0
2011-07-11 13:20:00,10.56,10.59,10.56,10.59,498000.0,10.56,10.59,10.56,10.59,498000.0
2011-07-11 13:25:00,10.59,10.59,10.57,10.58,166000.0,10.59,10.59,10.57,10.58,166000.0
2011-07-11 13:30:00,10.58,10.6,10.58,10.6,312000.0,10.58,10.6,10.58,10.6,312000.0
2011-07-11 13:35:00,10.6,10.6,10.59,10.6,294000.0,10.6,10.6,10.59,10.6,294000.0
2011-07-11 13:40:00,10.6,10.6,10.58,10.6,364000.0,10.6,10.6,10.58,10.6,364000.0
2011-07-11 13:45:00,10.6,10.63,10.6,10.62,776000.0,10.6,10.63,10.6,10.62,776000.0
2011-07-11 13:50:00,10.62,10.63,10.62,10.63,396000.0,10.62,10.63,10.62,10.63,396000.0
2011-07-11 13:55:00,10.63,10.63,10.63,10.63,216000.0,10.63,10.63,10.63,10.63,216000.0
2011-07-11 14:00:00,10.63,10.65,10.63,10.63,620000.0,10.63,10.65,10.63,10.63,620000.0
2011-07-11 14:05:00,10.63,10.63,10.62,10.63,502000.0,10.63,10.63,10.62,10.63,502000.0
2011-07-11 14:10:00,10.63,10.63,10.61,10.61,454000.0,10.63,10.63,10.61,10.61,454000.0
2011-07-11 14:15:00,10.61,10.61,10.6,10.6,516000.0,10.61,10.61,10.6,10.6,516000.0
2011-07-11 14:20:00,10.6,10.62,10.59,10.6,602000.0,10.6,10.62,10.59,10.6,602000.0
2011-07-11 14:25:00,10.6,10.62,10.59,10.61,402000.0,10.6,10.62,10.59,10.61,402000.0
2011-07-11 14:30:00,10.6,10.6,10.58,10.59,360000.0,10.6,10.6,10.58,10.59,360000.0
2011-07-11 14:35:00,10.59,10.62,10.59,10.62,574000.0,10.59,10.62,10.59,10.62,574000.0
2011-07-11 14:40:00,10.62,10.63,10.6,10.62,614000.0,10.62,10.63,10.6,10.62,614000.0
2011-07-11 14:45:00,10.62,10.63,10.61,10.61,346000.0,10.62,10.63,10.61,10.61,346000.0
2011-07-11 14:50:00,10.61,10.62,10.6,10.6,1310000.0,10.61,10.62,10.6,10.6,1310000.0
2011-07-11 14:55:00,10.6,10.62,10.6,10.61,370000.0,10.6,10.62,10.6,10.61,370000.0
2011-07-11 15:00:00,10.61,10.63,10.61,10.61,458000.0,10.61,10.63,10.61,10.61,458000.0
2011-07-11 15:05:00,10.61,10.61,10.57,10.57,1386000.0,10.61,10.61,10.57,10.57,1386000.0
2011-07-11 15:10:00,10.57,10.6,10.57,10.59,656000.0,10.57,10.6,10.57,10.59,656000.0
2011-07-11 15:15:00,10.59,10.6,10.57,10.57,436000.0,10.59,10.6,10.57,10.57,436000.0
2011-07-11 15:20:00,10.58,10.61,10.57,10.6,594000.0,10.58,10.61,10.57,10.6,594000.0
2011-07-11 15:25:00,10.59,10.62,10.58,10.62,1154000.0,10.59,10.62,10.58,10.62,1154000.0
2011-07-11 15:30:00,10.62,10.64,10.62,10.63,1570000.0,10.62,10.64,10.62,10.63,1570000.0
2011-07-11 15:35:00,10.63,10.63,10.61,10.62,892000.0,10.63,10.63,10.61,10.62,892000.0
2011-07-11 15:40:00,10.62,10.64,10.62,10.63,940000.0,10.62,10.64,10.62,10.63,940000.0
2011-07-11 15:45:00,10.63,10.64,10.59,10.61,2212000.0,10.63,10.64,10.59,10.61,2212000.0
2011-07-11 15:50:00,10.61,10.63,10.59,10.62,2326000.0,10.61,10.63,10.59,10.62,2326000.0
2011-07-11 15:55:00,10.62,10.63,10.62,10.63,3272000.0,10.62,10.63,10.62,10.63,3272000.0
2011-07-12 09:30:00,10.73,10.77,10.68,10.73,4172000.0,10.73,10.77,10.68,10.73,4172000.0
2011-07-12 09:35:00,10.73,10.73,10.68,10.72,1734000.0,10.73,10.73,10.68,10.72,1734000.0
2011-07-12 09:40:00,10.7,10.73,10.7,10.71,2148000.0,10.7,10.73,10.7,10.71,2148000.0
2011-07-12 09:45:00,10.71,10.72,10.67,10.69,1996000.0,10.71,10.72,10.67,10.69,1996000.0
2011-07-12 09:50:00,10.69,10.72,10.65,10.65,1680000.0,10.69,10.72,10.65,10.65,1680000.0
2011-07-12 09:55:00,10.65,10.71,10.65,10.71,1954000.0,10.65,10.71,10.65,10.71,1954000.0
2011-07-12 10:00:00,10.71,10.78,10.69,10.77,2834000.0,10.71,10.78,10.69,10.77,2834000.0
2011-07-12 10:05:00,10.77,10.78,10.72,10.74,1572000.0,10.77,10.78,10.72,10.74,1572000.0
2011-07-12 10:10:00,10.74,10.75,10.71,10.71,630000.0,10.74,10.75,10.71,10.71,630000.0
2011-07-12 10:15:00,10.72,10.76,10.71,10.76,1098000.0,10.72,10.76,10.71,10.76,1098000.0
2011-07-12 10:20:00,10.76,10.78,10.75,10.76,1208000.0,10.76,10.78,10.75,10.76,1208000.0
2011-07-12 10:25:00,10.76,10.76,10.72,10.75,916000.0,10.76,10.76,10.72,10.75,916000.0
2011-07-12 10:30:00,10.76,10.76,10.74,10.75,858000.0,10.76,10.76,10.74,10.75,858000.0
2011-07-12 10:35:00,10.75,10.76,10.75,10.75,722000.0,10.75,10.76,10.75,10.75,722000.0
2011-07-12 10:40:00,10.74,10.76,10.74,10.75,454000.0,10.74,10.76,10.74,10.75,454000.0
2011-07-12 10:45:00,10.75,10.75,10.71,10.72,854000.0,10.75,10.75,10.71,10.72,854000.0
2011-07-12 10:50:00,10.72,10.72,10.69,10.7,1036000.0,10.72,10.72,10.69,10.7,1036000.0
2011-07-12 10:55:00,10.69,10.71,10.69,10.7,868000.0,10.69,10.71,10.69,10.7,868000.0
2011-07-12 11:00:00,10.7,10.71,10.69,10.7,558000.0,10.7,10.71,10.69,10.7,558000.0
2011-07-12 11:05:00,10.69,10.71,10.69,10.71,944000.0,10.69,10.71,10.69,10.71,944000.0
2011-07-12 11:10:00,10.71,10.73,10.69,10.69,818000.0,10.71,10.73,10.69,10.69,818000.0
2011-07-12 11:15:00,10.69,10.69,10.67,10.69,1072000.0,10.69,10.69,10.67,10.69,1072000.0
2011-07-12 11:20:00,10.68,10.72,10.68,10.71,824000.0,10.68,10.72,10.68,10.71,824000.0
2011-07-12 11:25:00,10.71,10.71,10.69,10.69,336000.0,10.71,10.71,10.69,10.69,336000.0
2011-07-12 11:30:00,10.69,10.69,10.68,10.68,364000.0,10.69,10.69,10.68,10.68,364000.0
2011-07-12 11:35:00,10.68,10.7,10.68,10.68,294000.0,10.68,10.7,10.68,10.68,294000.0
2011-07-12 11:40:00,10.68,10.74,10.68,10.74,682000.0,10.68,10.74,10.68,10.74,682000.0
2011-07-12 11:45:00,10.74,10.75,10.71,10.72,464000.0,10.74,10.75,10.71,10.72,464000.0
2011-07-12 11:50:00,10.72,10.72,10.69,10.69,470000.0,10.72,10.72,10.69,10.69,470000.0
2011-07-12 11:55:00,10.69,10.69,10.68,10.68,1000000.0,10.69,10.69,10.68,10.68,1000000.0
2011-07-12 12:00:00,10.69,10.71,10.68,10.69,600000.0,10.69,10.71,10.68,10.69,600000.0
2011-07-12 12:05:00,10.69,10.71,10.69,10.7,430000.0,10.69,10.71,10.69,10.7,430000.0
2011-07-12 12:10:00,10.7,10.7,10.68,10.69,246000.0,10.7,10.7,10.68,10.69,246000.0
2011-07-12 12:15:00,10.69,10.69,10.68,10.69,528000.0,10.69,10.69,10.68,10.69,528000.0
2011-07-12 12:20:00,10.68,10.69,10.68,10.68,214000.0,10.68,10.69,10.68,10.68,214000.0
2011-07-12 12:25:00,10.68,10.68,10.65,10.66,638000.0,10.68,10.68,10.65,10.66,638000.0
2011-07-12 12:30:00,10.66,10.68,10.65,10.67,402000.0,10.66,10.68,10.65,10.67,402000.0
2011-07-12 12:35:00,10.67,10.67,10.65,10.65,234000.0,10.67,10.67,10.65,10.65,234000.0
2011-07-12 12:40:00,10.65,10.66,10.64,10.65,904000.0,10.65,10.66,10.64,10.65,904000.0
2011-07-12 12:45:00,10.65,10.66,10.65,10.65,342000.0,10.65,10.66,10.65,10.65,342000.0
2011-07-12 12:50:00,10.65,10.67,10.65,10.66,302000.0,10.65,10.67,10.65,10.66,302000.0
2011-07-12 12:55:00,10.66,10.69,10.66,10.68,710000.0,10.66,10.69,10.66,10.68,710000.0
2011-07-12 13:00:00,10.68,10.69,10.67,10.69,200000.0,10.68,10.69,10.67,10.69,200000.0
2011-07-12 13:05:00,10.69,10.71,10.69,10.7,418000.0,10.69,10.71,10.69,10.7,418000.0
2011-07-12 13:10:00,10.7,10.7,10.69,10.7,346000.0,10.7,10.7,10.69,10.7,346000.0
2011-07-12 13:15:00,10.69,10.69,10.67,10.69,262000.0,10.69,10.69,10.67,10.69,262000.0
2011-07-12 13:20:00,10.69,10.7,10.68,10.69,146000.0,10.69,10.7,10.68,10.69,146000.0
2011-07-12 13:25:00,10.68,10.68,10.66,10.66,668000.0,10.68,10.68,10.66,10.66,668000.0
2011-07-12 13:30:00,10.66,10.68,10.65,10.68,276000.0,10.66,10.68,10.65,10.68,276000.0
2011-07-12 13:35:00,10.67,10.69,10.67,10.69,240000.0,10.67,10.69,10.67,10.69,240000.0
2011-07-12 13:40:00,10.69,10.69,10.68,10.68,116000.0,10.69,10.69,10.68,10.68,116000.0
2011-07-12 13:45:00,10.68,10.7,10.68,10.69,636000.0,10.68,10.7,10.68,10.69,636000.0
2011-07-12 13:50:00,10.69,10.7,10.68,10.68,330000.0,10.69,10.7,10.68,10.68,330000.0
2011-07-12 13:55:00,10.68,10.68,10.67,10.68,200000.0,10.68,10.68,10.67,10.68,200000.0
2011-07-12 14:00:00,10.68,10.7,10.67,10.68,1260000.0,10.68,10.7,10.67,10.68,1260000.0
2011-07-12 14:05:00,10.68,10.7,10.67,10.69,836000.0,10.68,10.7,10.67,10.69,836000.0
2011-07-12 14:10:00,10.69,10.74,10.69,10.71,1802000.0,10.69,10.74,10.69,10.71,1802000.0
2011-07-12 14:15:00,10.72,10.74,10.71,10.73,834000.0,10.72,10.74,10.71,10.73,834000.0
2011-07-12 14:20:00,10.73,10.74,10.71,10.72,986000.0,10.73,10.74,10.71,10.72,986000.0
2011-07-12 14:25:00,10.72,10.72,10.71,10.72,390000.0,10.72,10.72,10.71,10.72,390000.0
2011-07-12 14:30:00,10.71,10.72,10.68,10.69,1016000.0,10.71,10.72,10.68,10.69,1016000.0
2011-07-12 14:35:00,10.69,10.7,10.68,10.68,596000.0,10.69,10.7,10.68,10.68,596000.0
2011-07-12 14:40:00,10.68,10.7,10.67,10.68,652000.0,10.68,10.7,10.67,10.68,652000.0
2011-07-12 14:45:00,10.69,10.69,10.64,10.65,1942000.0,10.69,10.69,10.64,10.65,1942000.0
2011-07-12 14:50:00,10.65,10.66,10.64,10.65,1258000.0,10.65,10.66,10.64,10.65,1258000.0
2011-07-12 14:55:00,10.65,10.65,10.62,10.63,1562000.0,10.65,10.65,10.62,10.63,1562000.0
2011-07-12 15:00:00,10.63,10.65,10.62,10.64,1662000.0,10.63,10.65,10.62,10.64,1662000.0
2011-07-12 15:05:00,10.64,10.66,10.62,10.63,1316000.0,10.64,10.66,10.62,10.63,1316000.0
2011-07-12 15:10:00,10.63,10.66,10.61,10.62,1226000.0,10.63,10.66,10.61,10.62,1226000.0
2011-07-12 15:15:00,10.62,10.64,10.62,10.64,1048000.0,10.62,10.64,10.62,10.64,1048000.0
2011-07-12 15:20:00,10.64,10.66,10.63,10.65,1354000.0,10.64,10.66,10.63,10.65,1354000.0
2011-07-12 15:25:00,10.64,10.64,10.62,10.63,1370000.0,10.64,10.64,10.62,10.63,1370000.0
2011-07-12 15:30:00,10.63,10.63,10.61,10.61,1090000.0,10.63,10.63,10.61,10.61,1090000.0
2011-07-12 15:35:00,10.62,10.62,10.6,10.61,1326000.0,10.62,10.62,10.6,10.61,1326000.0
2011-07-12 15:40:00,10.61,10.62,10.59,10.59,1298000.0,10.61,10.62,10.59,10.59,1298000.0
2011-07-12 15:45:00,10.59,10.59,10.56,10.56,1914000.0,10.59,10.59,10.56,10.56,1914000.0
2011-07-12 15:50:00,10.56,10.58,10.56,10.57,1890000.0,10.56,10.58,10.56,10.57,1890000.0
2011-07-12 15:55:00,10.57,10.58,10.56,10.56,2188000.0,10.57,10.58,10.56,10.56,2188000.0
2011-07-13 09:30:00,10.74,10.75,10.71,10.71,3338000.0,10.74,10.75,10.71,10.71,3338000.0
2011-07-13 09:35:00,10.71,10.72,10.66,10.67,2820000.0,10.71,10.72,10.66,10.67,2820000.0
2011-07-13 09:40:00,10.66,10.71,10.66,10.71,1366000.0,10.66,10.71,10.66,10.71,1366000.0
2011-07-13 09:45:00,10.71,10.72,10.69,10.7,1914000.0,10.71,10.72,10.69,10.7,1914000.0
2011-07-13 09:50:00,10.7,10.7,10.67,10.68,1854000.0,10.7,10.7,10.67,10.68,1854000.0
2011-07-13 09:55:00,10.68,10.69,10.65,10.67,1184000.0,10.68,10.69,10.65,10.67,1184000.0
2011-07-13 10:00:00,10.67,10.69,10.64,10.65,2608000.0,10.67,10.69,10.64,10.65,2608000.0
2011-07-13 10:05:00,10.65,10.66,10.62,10.62,1656000.0,10.65,10.66,10.62,10.62,1656000.0
2011-07-13 10:10:00,10.62,10.65,10.61,10.63,1948000.0,10.62,10.65,10.61,10.63,1948000.0
2011-07-13 10:15:00,10.63,10.69,10.63,10.66,1698000.0,10.63,10.69,10.63,10.66,1698000.0
2011-07-13 10:20:00,10.66,10.7,10.66,10.7,1536000.0,10.66,10.7,10.66,10.7,1536000.0
2011-07-13 10:25:00,10.7,10.7,10.67,10.67,1100000.0,10.7,10.7,10.67,10.67,1100000.0
2011-07-13 10:30:00,10.68,10.7,10.67,10.7,1014000.0,10.68,10.7,10.67,10.7,1014000.0
2011-07-13 10:35:00,10.69,10.71,10.68,10.69,1302000.0,10.69,10.71,10.68,10.69,1302000.0
2011-07-13 10:40:00,10.69,10.73,10.69,10.72,912000.0,10.69,10.73,10.69,10.72,912000.0
2011-07-13 10:45:00,10.72,10.73,10.71,10.72,628000.0,10.72,10.73,10.71,10.72,628000.0
2011-07-13 10:50:00,10.73,10.74,10.72,10.73,554000.0,10.73,10.74,10.72,10.73,554000.0
2011-07-13 10:55:00,10.73,10.75,10.73,10.75,1614000.0,10.73,10.75,10.73,10.75,1614000.0
2011-07-13 11:00:00,10.74,10.74,10.73,10.74,566000.0,10.74,10.74,10.73,10.74,566000.0
2011-07-13 11:05:00,10.74,10.75,10.72,10.72,832000.0,10.74,10.75,10.72,10.72,832000.0
2011-07-13 11:10:00,10.73,10.74,10.72,10.73,444000.0,10.73,10.74,10.72,10.73,444000.0
2011-07-13 11:15:00,10.73,10.78,10.73,10.78,2244000.0,10.73,10.78,10.73,10.78,2244000.0
2011-07-13 11:20:00,10.78,10.78,10.76,10.77,706000.0,10.78,10.78,10.76,10.77,706000.0
2011-07-13 11:25:00,10.77,10.79,10.77,10.78,1078000.0,10.77,10.79,10.77,10.78,1078000.0
2011-07-13 11:30:00,10.79,10.79,10.78,10.79,844000.0,10.79,10.79,10.78,10.79,844000.0
2011-07-13 11:35:00,10.79,10.8,10.78,10.8,1188000.0,10.79,10.8,10.78,10.8,1188000.0
2011-07-13 11:40:00,10.8,10.81,10.79,10.8,994000.0,10.8,10.81,10.79,10.8,994000.0
2011-07-13 11:45:00,10.8,10.81,10.77,10.77,958000.0,10.8,10.81,10.77,10.77,958000.0
2011-07-13 11:50:00,10.77,10.78,10.75,10.76,832000.0,10.77,10.78,10.75,10.76,832000.0
2011-07-13 11:55:00,10.76,10.8,10.76,10.79,614000.0,10.76,10.8,10.76,10.79,614000.0
2011-07-13 12:00:00,10.79,10.82,10.79,10.82,856000.0,10.79,10.82,10.79,10.82,856000.0
2011-07-13 12:05:00,10.82,10.82,10.79,10.81,456000.0,10.82,10.82,10.79,10.81,456000.0
2011-07-13 12:10:00,10.81,10.82,10.8,10.82,296000.0,10.81,10.82,10.8,10.82,296000.0
2011-07-13 12:15:00,10.82,10.84,10.82,10.83,816000.0,10.82,10.84,10.82,10.83,816000.0
2011-07-13 12:20:00,10.84,10.84,10.83,10.83,462000.0,10.84,10.84,10.83,10.83,462000.0
2011-07-13 12:25:00,10.83,10.84,10.82,10.83,714000.0,10.83,10.84,10.82,10.83,714000.0
2011-07-13 12:30:00,10.83,10.83,10.82,10.82,218000.0,10.83,10.83,10.82,10.82,218000.0
2011-07-13 12:35:00,10.82,10.83,10.8,10.8,458000.0,10.82,10.83,10.8,10.8,458000.0
2011-07-13 12:40:00,10.81,10.81,10.8,10.81,332000.0,10.81,10.81,10.8,10.81,332000.0
2011-07-13 12:45:00,10.81,10.83,10.8,10.83,674000.0,10.81,10.83,10.8,10.83,674000.0
2011-07-13 12:50:00,10.82,10.83,10.81,10.83,606000.0,10.82,10.83,10.81,10.83,606000.0
2011-07-13 12:55:00,10.82,10.82,10.81,10.81,424000.0,10.82,10.82,10.81,10.81,424000.0
2011-07-13 13:00:00,10.81,10.82,10.81,10.82,688000.0,10.81,10.82,10.81,10.82,688000.0
2011-07-13 13:05:00,10.81,10.83,10.81,10.82,646000.0,10.81,10.83,10.81,10.82,646000.0
2011-07-13 13:10:00,10.83,10.83,10.81,10.81,338000.0,10.83,10.83,10.81,10.81,338000.0
2011-07-13 13:15:00,10.81,10.83,10.81,10.83,826000.0,10.81,10.83,10.81,10.83,826000.0
2011-07-13 13:20:00,10.83,10.83,10.82,10.83,570000.0,10.83,10.83,10.82,10.83,570000.0
2011-07-13 13:25:00,10.83,10.83,10.82,10.83,220000.0,10.83,10.83,10.82,10.83,220000.0
2011-07-13 13:30:00,10.83,10.83,10.81,10.81,322000.0,10.83,10.83,10.81,10.81,322000.0
2011-07-13 13:35:00,10.81,10.83,10.81,10.83,278000.0,10.81,10.83,10.81,10.83,278000.0
2011-07-13 13:40:00,10.82,10.83,10.82,10.83,124000.0,10.82,10.83,10.82,10.83,124000.0
2011-07-13 13:45:00,10.83,10.83,10.82,10.82,154000.0,10.83,10.83,10.82,10.82,154000.0
2011-07-13 13:50:00,10.82,10.83,10.8,10.8,478000.0,10.82,10.83,10.8,10.8,478000.0
2011-07-13 13:55:00,10.8,10.81,10.79,10.79,414000.0,10.8,10.81,10.79,10.79,414000.0
2011-07-13 14:00:00,10.79,10.8,10.78,10.8,810000.0,10.79,10.8,10.78,10.8,810000.0
2011-07-13 14:05:00,10.8,10.8,10.79,10.8,390000.0,10.8,10.8,10.79,10.8,390000.0
2011-07-13 14:10:00,10.8,10.8,10.78,10.79,408000.0,10.8,10.8,10.78,10.79,408000.0
2011-07-13 14:15:00,10.79,10.8,10.79,10.79,250000.0,10.79,10.8,10.79,10.79,250000.0
2011-07-13 14:20:00,10.79,10.79,10.74,10.75,1410000.0,10.79,10.79,10.74,10.75,1410000.0
2011-07-13 14:25:00,10.75,10.77,10.75,10.77,752000.0,10.75,10.77,10.75,10.77,752000.0
2011-07-13 14:30:00,10.77,10.77,10.76,10.76,790000.0,10.77,10.77,10.76,10.76,790000.0
2011-07-13 14:35:00,10.76,10.77,10.75,10.77,448000.0,10.76,10.77,10.75,10.77,448000.0
2011-07-13 14:40:00,10.77,10.77,10.74,10.75,726000.0,10.77,10.77,10.74,10.75,726000.0
2011-07-13 14:45:00,10.74,10.76,10.74,10.75,646000.0,10.74,10.76,10.74,10.75,646000.0
2011-07-13 14:50:00,10.75,10.77,10.74,10.77,664000.0,10.75,10.77,10.74,10.77,664000.0
2011-07-13 14:55:00,10.77,10.77,10.73,10.74,870000.0,10.77,10.77,10.73,10.74,870000.0
2011-07-13 15:00:00,10.74,10.76,10.7,10.72,1688000.0,10.74,10.76,10.7,10.72,1688000.0
2011-07-13 15:05:00,10.71,10.72,10.69,10.7,1194000.0,10.71,10.72,10.69,10.7,1194000.0
2011-07-13 15:10:00,10.7,10.72,10.66,10.67,870000.0,10.7,10.72,10.66,10.67,870000.0
2011-07-13 15:15:00,10.67,10.7,10.66,10.67,1230000.0,10.67,10.7,10.66,10.67,1230000.0
2011-07-13 15:20:00,10.67,10.68,10.65,10.67,2150000.0,10.67,10.68,10.65,10.67,2150000.0
2011-07-13 15:25:00,10.67,10.7,10.66,10.69,1398000.0,10.67,10.7,10.66,10.69,1398000.0
2011-07-13 15:30:00,10.69,10.69,10.66,10.68,1688000.0,10.69,10.69,10.66,10.68,1688000.0
2011-07-13 15:35:00,10.68,10.71,10.68,10.68,1392000.0,10.68,10.71,10.68,10.68,1392000.0
2011-07-13 15:40:00,10.68,10.68,10.66,10.67,960000.0,10.68,10.68,10.66,10.67,960000.0
2011-07-13 15:45:00,10.67,10.68,10.65,10.67,1308000.0,10.67,10.68,10.65,10.67,1308000.0
2011-07-13 15:50:00,10.67,10.68,10.65,10.67,3096000.0,10.67,10.68,10.65,10.67,3096000.0
2011-07-13 15:55:00,10.67,10.69,10.67,10.68,2960000.0,10.67,10.69,10.67,10.68,2960000.0
2011-07-14 09:30:00,10.7,10.71,10.65,10.67,1594000.0,10.7,10.71,10.65,10.67,1594000.0
2011-07-14 09:35:00,10.66,10.68,10.64,10.67,1158000.0,10.66,10.68,10.64,10.67,1158000.0
2011-07-14 09:40:00,10.67,10.68,10.64,10.64,1528000.0,10.67,10.68,10.64,10.64,1528000.0
2011-07-14 09:45:00,10.64,10.67,10.63,10.66,1158000.0,10.64,10.67,10.63,10.66,1158000.0
2011-07-14 09:50:00,10.66,10.67,10.63,10.65,1738000.0,10.66,10.67,10.63,10.65,1738000.0
2011-07-14 09:55:00,10.65,10.71,10.65,10.7,1958000.0,10.65,10.71,10.65,10.7,1958000.0
2011-07-14 10:00:00,10.7,10.74,10.69,10.73,2752000.0,10.7,10.74,10.69,10.73,2752000.0
2011-07-14 10:05:00,10.73,10.78,10.72,10.76,2876000.0,10.73,10.78,10.72,10.76,2876000.0
2011-07-14 10:10:00,10.76,10.78,10.76,10.77,1646000.0,10.76,10.78,10.76,10.77,1646000.0
2011-07-14 10:15:00,10.77,10.78,10.74,10.76,1108000.0,10.77,10.78,10.74,10.76,1108000.0
2011-07-14 10:20:00,10.76,10.8,10.76,10.78,1294000.0,10.76,10.8,10.76,10.78,1294000.0
2011-07-14 10:25:00,10.77,10.79,10.76,10.77,620000.0,10.77,10.79,10.76,10.77,620000.0
2011-07-14 10:30:00,10.77,10.78,10.74,10.74,822000.0,10.77,10.78,10.74,10.74,822000.0
2011-07-14 10:35:00,10.74,10.75,10.71,10.74,1378000.0,10.74,10.75,10.71,10.74,1378000.0
2011-07-14 10:40:00,10.74,10.74,10.7,10.7,1476000.0,10.74,10.74,10.7,10.7,1476000.0
2011-07-14 10:45:00,10.7,10.7,10.68,10.69,1382000.0,10.7,10.7,10.68,10.69,1382000.0
2011-07-14 10:50:00,10.68,10.68,10.66,10.66,1156000.0,10.68,10.68,10.66,10.66,1156000.0
2011-07-14 10:55:00,10.67,10.67,10.64,10.64,1388000.0,10.67,10.67,10.64,10.64,1388000.0
2011-07-14 11:00:00,10.65,10.66,10.64,10.66,938000.0,10.65,10.66,10.64,10.66,938000.0
2011-07-14 11:05:00,10.66,10.68,10.65,10.67,516000.0,10.66,10.68,10.65,10.67,516000.0
2011-07-14 11:10:00,10.67,10.67,10.65,10.66,446000.0,10.67,10.67,10.65,10.66,446000.0
2011-07-14 11:15:00,10.66,10.67,10.65,10.67,356000.0,10.66,10.67,10.65,10.67,356000.0
2011-07-14 11:20:00,10.66,10.67,10.65,10.65,722000.0,10.66,10.67,10.65,10.65,722000.0
2011-07-14 11:25:00,10.65,10.68,10.65,10.67,382000.0,10.65,10.68,10.65,10.67,382000.0
2011-07-14 11:30:00,10.67,10.68,10.64,10.65,980000.0,10.67,10.68,10.64,10.65,980000.0
2011-07-14 11:35:00,10.65,10.66,10.61,10.62,1068000.0,10.65,10.66,10.61,10.62,1068000.0
2011-07-14 11:40:00,10.62,10.66,10.62,10.65,668000.0,10.62,10.66,10.62,10.65,668000.0
2011-07-14 11:45:00,10.66,10.66,10.65,10.65,140000.0,10.66,10.66,10.65,10.65,140000.0
2011-07-14 11:50:00,10.65,10.67,10.64,10.66,448000.0,10.65,10.67,10.64,10.66,448000.0
2011-07-14 11:55:00,10.66,10.66,10.65,10.66,166000.0,10.66,10.66,10.65,10.66,166000.0
2011-07-14 12:00:00,10.66,10.66,10.63,10.63,702000.0,10.66,10.66,10.63,10.63,702000.0
2011-07-14 12:05:00,10.63,10.64,10.61,10.62,470000.0,10.63,10.64,10.61,10.62,470000.0
2011-07-14 12:10:00,10.63,10.63,10.6,10.6,1166000.0,10.63,10.63,10.6,10.6,1166000.0
2011-07-14 12:15:00,10.6,10.61,10.56,10.57,1442000.0,10.6,10.61,10.56,10.57,1442000.0
2011-07-14 12:20:00,10.57,10.58,10.56,10.56,710000.0,10.57,10.58,10.56,10.56,710000.0
2011-07-14 12:25:00,10.56,10.58,10.56,10.57,622000.0,10.56,10.58,10.56,10.57,622000.0
2011-07-14 12:30:00,10.57,10.57,10.54,10.57,1344000.0,10.57,10.57,10.54,10.57,1344000.0
2011-07-14 12:35:00,10.57,10.58,10.56,10.57,694000.0,10.57,10.58,10.56,10.57,694000.0
2011-07-14 12:40:00,10.58,10.6,10.57,10.58,432000.0,10.58,10.6,10.57,10.58,432000.0
2011-07-14 12:45:00,10.58,10.59,10.57,10.58,446000.0,10.58,10.59,10.57,10.58,446000.0
2011-07-14 12:50:00,10.58,10.59,10.56,10.56,484000.0,10.58,10.59,10.56,10.56,484000.0
2011-07-14 12:55:00,10.57,10.57,10.53,10.53,872000.0,10.57,10.57,10.53,10.53,872000.0
2011-07-14 13:00:00,10.53,10.55,10.51,10.51,894000.0,10.53,10.55,10.51,10.51,894000.0
2011-07-14 13:05:00,10.51,10.54,10.51,10.54,466000.0,10.51,10.54,10.51,10.54,466000.0
2011-07-14 13:10:00,10.54,10.54,10.51,10.51,604000.0,10.54,10.54,10.51,10.51,604000.0
2011-07-14 13:15:00,10.51,10.52,10.5,10.51,728000.0,10.51,10.52,10.5,10.51,728000.0
2011-07-14 13:20:00,10.51,10.51,10.48,10.49,1060000.0,10.51,10.51,10.48,10.49,1060000.0
2011-07-14 13:25:00,10.49,10.53,10.47,10.52,1274000.0,10.49,10.53,10.47,10.52,1274000.0
2011-07-14 13:30:00,10.52,10.58,10.51,10.58,1576000.0,10.52,10.58,10.51,10.58,1576000.0
2011-07-14 13:35:00,10.58,10.58,10.54,10.54,832000.0,10.58,10.58,10.54,10.54,832000.0
2011-07-14 13:40:00,10.54,10.56,10.54,10.56,872000.0,10.54,10.56,10.54,10.56,872000.0
2011-07-14 13:45:00,10.56,10.56,10.55,10.56,734000.0,10.56,10.56,10.55,10.56,734000.0
2011-07-14 13:50:00,10.56,10.56,10.54,10.55,372000.0,10.56,10.56,10.54,10.55,372000.0
2011-07-14 13:55:00,10.55,10.57,10.54,10.56,364000.0,10.55,10.57,10.54,10.56,364000.0
2011-07-14 14:00:00,10.56,10.59,10.56,10.56,738000.0,10.56,10.59,10.56,10.56,738000.0
2011-07-14 14:05:00,10.56,10.56,10.55,10.56,350000.0,10.56,10.56,10.55,10.56,350000.0
2011-07-14 14:10:00,10.56,10.59,10.56,10.58,350000.0,10.56,10.59,10.56,10.58,350000.0
2011-07-14 14:15:00,10.58,10.6,10.58,10.59,610000.0,10.58,10.6,10.58,10.59,610000.0
2011-07-14 14:20:00,10.59,10.59,10.57,10.57,840000.0,10.59,10.59,10.57,10.57,840000.0
2011-07-14 14:25:00,10.57,10.57,10.53,10.55,698000.0,10.57,10.57,10.53,10.55,698000.0
2011-07-14 14:30:00,10.55,10.55,10.53,10.54,586000.0,10.55,10.55,10.53,10.54,586000.0
2011-07-14 14:35:00,10.54,10.55,10.52,10.53,430000.0,10.54,10.55,10.52,10.53,430000.0
2011-07-14 14:40:00,10.53,10.56,10.53,10.56,402000.0,10.53,10.56,10.53,10.56,402000.0
2011-07-14 14:45:00,10.56,10.56,10.53,10.54,370000.0,10.56,10.56,10.53,10.54,370000.0
2011-07-14 14:50:00,10.53,10.54,10.52,10.52,324000.0,10.53,10.54,10.52,10.52,324000.0
2011-07-14 14:55:00,10.52,10.53,10.51,10.52,458000.0,10.52,10.53,10.51,10.52,458000.0
2011-07-14 15:00:00,10.52,10.54,10.52,10.53,384000.0,10.52,10.54,10.52,10.53,384000.0
2011-07-14 15:05:00,10.52,10.53,10.47,10.49,1432000.0,10.52,10.53,10.47,10.49,1432000.0
2011-07-14 15:10:00,10.49,10.5,10.47,10.5,1044000.0,10.49,10.5,10.47,10.5,1044000.0
2011-07-14 15:15:00,10.5,10.51,10.49,10.5,734000.0,10.5,10.51,10.49,10.5,734000.0
2011-07-14 15:20:00,10.5,10.51,10.49,10.5,858000.0,10.5,10.51,10.49,10.5,858000.0
2011-07-14 15:25:00,10.5,10.5,10.48,10.49,674000.0,10.5,10.5,10.48,10.49,674000.0
2011-07-14 15:30:00,10.49,10.52,10.48,10.51,590000.0,10.49,10.52,10.48,10.51,590000.0
2011-07-14 15:35:00,10.51,10.56,10.51,10.54,1246000.0,10.51,10.56,10.51,10.54,1246000.0
2011-07-14 15:40:00,10.54,10.55,10.52,10.52,1052000.0,10.54,10.55,10.52,10.52,1052000.0
2011-07-14 15:45:00,10.52,10.53,10.5,10.52,1576000.0,10.52,10.53,10.5,10.52,1576000.0
2011-07-14 15:50:00,10.52,10.52,10.5,10.51,1704000.0,10.52,10.52,10.5,10.51,1704000.0
2011-07-14 15:55:00,10.51,10.54,10.5,10.52,2690000.0,10.51,10.54,10.5,10.52,2690000.0
2011-07-15 09:30:00,10.65,10.73,10.61,10.65,11138000.0,10.65,10.73,10.61,10.65,11138000.0
2011-07-15 09:35:00,10.65,10.67,10.62,10.64,2072000.0,10.65,10.67,10.62,10.64,2072000.0
2011-07-15 09:40:00,10.64,10.65,10.62,10.62,1188000.0,10.64,10.65,10.62,10.62,1188000.0
2011-07-15 09:45:00,10.62,10.62,10.58,10.6,1636000.0,10.62,10.62,10.58,10.6,1636000.0
2011-07-15 09:50:00,10.6,10.6,10.55,10.56,1460000.0,10.6,10.6,10.55,10.56,1460000.0
2011-07-15 09:55:00,10.56,10.57,10.5,10.53,2302000.0,10.56,10.57,10.5,10.53,2302000.0
2011-07-15 10:00:00,10.53,10.6,10.53,10.58,2152000.0,10.53,10.6,10.53,10.58,2152000.0
2011-07-15 10:05:00,10.58,10.58,10.53,10.53,1144000.0,10.58,10.58,10.53,10.53,1144000.0
2011-07-15 10:10:00,10.53,10.53,10.5,10.52,1898000.0,10.53,10.53,10.5,10.52,1898000.0
2011-07-15 10:15:00,10.51,10.52,10.49,10.5,932000.0,10.51,10.52,10.49,10.5,932000.0
2011-07-15 10:20:00,10.5,10.52,10.48,10.51,1404000.0,10.5,10.52,10.48,10.51,1404000.0
2011-07-15 10:25:00,10.51,10.51,10.48,10.5,776000.0,10.51,10.51,10.48,10.5,776000.0
2011-07-15 10:30:00,10.5,10.51,10.46,10.47,1662000.0,10.5,10.51,10.46,10.47,1662000.0
2011-07-15 10:35:00,10.47,10.5,10.46,10.49,756000.0,10.47,10.5,10.46,10.49,756000.0
2011-07-15 10:40:00,10.49,10.53,10.48,10.52,1236000.0,10.49,10.53,10.48,10.52,1236000.0
2011-07-15 10:45:00,10.53,10.53,10.5,10.51,1142000.0,10.53,10.53,10.5,10.51,1142000.0
2011-07-15 10:50:00,10.51,10.53,10.5,10.51,774000.0,10.51,10.53,10.5,10.51,774000.0
2011-07-15 10:55:00,10.51,10.51,10.47,10.5,984000.0,10.51,10.51,10.47,10.5,984000.0
2011-07-15 11:00:00,10.5,10.53,10.5,10.52,684000.0,10.5,10.53,10.5,10.52,684000.0
2011-07-15 11:05:00,10.52,10.54,10.51,10.52,798000.0,10.52,10.54,10.51,10.52,798000.0
2011-07-15 11:10:00,10.52,10.54,10.51,10.53,646000.0,10.52,10.54,10.51,10.53,646000.0
2011-07-15 11:15:00,10.53,10.54,10.52,10.53,800000.0,10.53,10.54,10.52,10.53,800000.0
2011-07-15 11:20:00,10.53,10.54,10.52,10.54,640000.0,10.53,10.54,10.52,10.54,640000.0
2011-07-15 11:25:00,10.54,10.54,10.53,10.54,486000.0,10.54,10.54,10.53,10.54,486000.0
2011-07-15 11:30:00,10.54,10.54,10.52,10.54,388000.0,10.54,10.54,10.52,10.54,388000.0
2011-07-15 11:35:00,10.54,10.56,10.53,10.55,936000.0,10.54,10.56,10.53,10.55,936000.0
2011-07-15 11:40:00,10.55,10.56,10.54,10.55,362000.0,10.55,10.56,10.54,10.55,362000.0
2011-07-15 11:45:00,10.54,10.56,10.54,10.56,752000.0,10.54,10.56,10.54,10.56,752000.0
2011-07-15 11:50:00,10.56,10.57,10.56,10.57,740000.0,10.56,10.57,10.56,10.57,740000.0
2011-07-15 11:55:00,10.57,10.58,10.57,10.57,698000.0,10.57,10.58,10.57,10.57,698000.0
2011-07-15 12:00:00,10.58,10.6,10.57,10.6,752000.0,10.58,10.6,10.57,10.6,752000.0
2011-07-15 12:05:00,10.6,10.6,10.58,10.58,518000.0,10.6,10.6,10.58,10.58,518000.0
2011-07-15 12:10:00,10.58,10.58,10.57,10.58,560000.0,10.58,10.58,10.57,10.58,560000.0
2011-07-15 12:15:00,10.57,10.58,10.55,10.56,452000.0,10.57,10.58,10.55,10.56,452000.0
2011-07-15 12:20:00,10.56,10.56,10.55,10.55,484000.0,10.56,10.56,10.55,10.55,484000.0
2011-07-15 12:25:00,10.55,10.58,10.55,10.58,476000.0,10.55,10.58,10.55,10.58,476000.0
2011-07-15 12:30:00,10.58,10.59,10.56,10.57,382000.0,10.58,10.59,10.56,10.57,382000.0
2011-07-15 12:35:00,10.56,10.57,10.56,10.56,188000.0,10.56,10.57,10.56,10.56,188000.0
2011-07-15 12:40:00,10.56,10.57,10.54,10.55,498000.0,10.56,10.57,10.54,10.55,498000.0
2011-07-15 12:45:00,10.55,10.58,10.55,10.57,428000.0,10.55,10.58,10.55,10.57,428000.0
2011-07-15 12:50:00,10.57,10.57,10.56,10.56,586000.0,10.57,10.57,10.56,10.56,586000.0
2011-07-15 12:55:00,10.56,10.58,10.56,10.57,322000.0,10.56,10.58,10.56,10.57,322000.0
2011-07-15 13:00:00,10.57,10.57,10.56,10.56,370000.0,10.57,10.57,10.56,10.56,370000.0
2011-07-15 13:05:00,10.56,10.57,10.56,10.57,322000.0,10.56,10.57,10.56,10.57,322000.0
2011-07-15 13:10:00,10.57,10.57,10.56,10.56,208000.0,10.57,10.57,10.56,10.56,208000.0
2011-07-15 13:15:00,10.56,10.57,10.56,10.56,490000.0,10.56,10.57,10.56,10.56,490000.0
2011-07-15 13:20:00,10.56,10.57,10.56,10.57,398000.0,10.56,10.57,10.56,10.57,398000.0
2011-07-15 13:25:00,10.57,10.6,10.57,10.59,808000.0,10.57,10.6,10.57,10.59,808000.0
2011-07-15 13:30:00,10.59,10.59,10.58,10.59,372000.0,10.59,10.59,10.58,10.59,372000.0
2011-07-15 13:35:00,10.58,10.59,10.57,10.57,362000.0,10.58,10.59,10.57,10.57,362000.0
2011-07-15 13:40:00,10.57,10.58,10.56,10.58,298000.0,10.57,10.58,10.56,10.58,298000.0
2011-07-15 13:45:00,10.57,10.57,10.54,10.55,722000.0,10.57,10.57,10.54,10.55,722000.0
2011-07-15 13:50:00,10.55,10.56,10.54,10.55,352000.0,10.55,10.56,10.54,10.55,352000.0
2011-07-15 13:55:00,10.55,10.55,10.52,10.52,1060000.0,10.55,10.55,10.52,10.52,1060000.0
2011-07-15 14:00:00,10.52,10.55,10.52,10.55,332000.0,10.52,10.55,10.52,10.55,332000.0
2011-07-15 14:05:00,10.54,10.56,10.54,10.55,536000.0,10.54,10.56,10.54,10.55,536000.0
2011-07-15 14:10:00,10.55,10.56,10.54,10.56,376000.0,10.55,10.56,10.54,10.56,376000.0
2011-07-15 14:15:00,10.55,10.57,10.55,10.56,254000.0,10.55,10.57,10.55,10.56,254000.0
2011-07-15 14:20:00,10.56,10.56,10.54,10.55,354000.0,10.56,10.56,10.54,10.55,354000.0
2011-07-15 14:25:00,10.55,10.55,10.53,10.53,358000.0,10.55,10.55,10.53,10.53,358000.0
2011-07-15 14:30:00,10.53,10.54,10.53,10.53,286000.0,10.53,10.54,10.53,10.53,286000.0
2011-07-15 14:35:00,10.53,10.54,10.52,10.54,424000.0,10.53,10.54,10.52,10.54,424000.0
2011-07-15 14:40:00,10.54,10.55,10.53,10.54,354000.0,10.54,10.55,10.53,10.54,354000.0
2011-07-15 14:45:00,10.54,10.56,10.54,10.55,692000.0,10.54,10.56,10.54,10.55,692000.0
2011-07-15 14:50:00,10.55,10.56,10.55,10.55,552000.0,10.55,10.56,10.55,10.55,552000.0
2011-07-15 14:55:00,10.55,10.56,10.55,10.55,1028000.0,10.55,10.56,10.55,10.55,1028000.0
2011-07-15 15:00:00,10.55,10.56,10.54,10.55,396000.0,10.55,10.56,10.54,10.55,396000.0
2011-07-15 15:05:00,10.55,10.56,10.54,10.55,776000.0,10.55,10.56,10.54,10.55,776000.0
2011-07-15 15:10:00,10.55,10.57,10.55,10.57,664000.0,10.55,10.57,10.55,10.57,664000.0
2011-07-15 15:15:00,10.57,10.57,10.56,10.56,426000.0,10.57,10.57,10.56,10.56,426000.0
2011-07-15 15:20:00,10.56,10.58,10.56,10.58,608000.0,10.56,10.58,10.56,10.58,608000.0
2011-07-15 15:25:00,10.58,10.6,10.58,10.59,1050000.0,10.58,10.6,10.58,10.59,1050000.0
2011-07-15 15:30:00,10.59,10.61,10.59,10.61,1666000.0,10.59,10.61,10.59,10.61,1666000.0
2011-07-15 15:35:00,10.6,10.61,10.6,10.61,1280000.0,10.6,10.61,10.6,10.61,1280000.0
2011-07-15 15:40:00,10.61,10.64,10.61,10.63,1684000.0,10.61,10.64,10.61,10.63,1684000.0
2011-07-15 15:45:00,10.63,10.66,10.62,10.65,2048000.0,10.63,10.66,10.62,10.65,2048000.0
2011-07-15 15:50:00,10.65,10.65,10.63,10.65,2642000.0,10.65,10.65,10.63,10.65,2642000.0
2011-07-15 15:55:00,10.65,10.65,10.63,10.65,2838000.0,10.65,10.65,10.63,10.65,2838000.0
2011-07-18 09:30:00,10.63,10.64,10.56,10.59,2226000.0,10.63,10.64,10.56,10.59,2226000.0
2011-07-18 09:35:00,10.58,10.64,10.57,10.63,2088000.0,10.58,10.64,10.57,10.63,2088000.0
2011-07-18 09:40:00,10.63,10.67,10.56,10.56,2234000.0,10.63,10.67,10.56,10.56,2234000.0
2011-07-18 09:45:00,10.56,10.59,10.56,10.56,766000.0,10.56,10.59,10.56,10.56,766000.0
2011-07-18 09:50:00,10.56,10.57,10.53,10.55,1496000.0,10.56,10.57,10.53,10.55,1496000.0
2011-07-18 09:55:00,10.55,10.55,10.52,10.53,784000.0,10.55,10.55,10.52,10.53,784000.0
2011-07-18 10:00:00,10.53,10.59,10.52,10.55,1344000.0,10.53,10.59,10.52,10.55,1344000.0
2011-07-18 10:05:00,10.55,10.55,10.52,10.54,680000.0,10.55,10.55,10.52,10.54,680000.0
2011-07-18 10:10:00,10.54,10.55,10.51,10.51,976000.0,10.54,10.55,10.51,10.51,976000.0
2011-07-18 10:15:00,10.51,10.52,10.49,10.52,1460000.0,10.51,10.52,10.49,10.52,1460000.0
2011-07-18 10:20:00,10.51,10.53,10.5,10.52,710000.0,10.51,10.53,10.5,10.52,710000.0
2011-07-18 10:25:00,10.52,10.52,10.5,10.52,528000.0,10.52,10.52,10.5,10.52,528000.0
2011-07-18 10:30:00,10.51,10.51,10.49,10.5,880000.0,10.51,10.51,10.49,10.5,880000.0
2011-07-18 10:35:00,10.5,10.51,10.49,10.49,854000.0,10.5,10.51,10.49,10.49,854000.0
2011-07-18 10:40:00,10.49,10.51,10.49,10.5,684000.0,10.49,10.51,10.49,10.5,684000.0
2011-07-18 10:45:00,10.5,10.5,10.48,10.48,1452000.0,10.5,10.5,10.48,10.48,1452000.0
2011-07-18 10:50:00,10.48,10.49,10.44,10.44,1820000.0,10.48,10.49,10.44,10.44,1820000.0
2011-07-18 10:55:00,10.45,10.48,10.44,10.47,1616000.0,10.45,10.48,10.44,10.47,1616000.0
2011-07-18 11:00:00,10.47,10.48,10.46,10.47,356000.0,10.47,10.48,10.46,10.47,356000.0
2011-07-18 11:05:00,10.47,10.48,10.45,10.47,512000.0,10.47,10.48,10.45,10.47,512000.0
2011-07-18 11:10:00,10.47,10.47,10.45,10.46,570000.0,10.47,10.47,10.45,10.46,570000.0
2011-07-18 11:15:00,10.46,10.48,10.46,10.47,426000.0,10.46,10.48,10.46,10.47,426000.0
2011-07-18 11:20:00,10.47,10.5,10.47,10.49,688000.0,10.47,10.5,10.47,10.49,688000.0
2011-07-18 11:25:00,10.5,10.52,10.49,10.49,600000.0,10.5,10.52,10.49,10.49,600000.0
2011-07-18 11:30:00,10.49,10.5,10.48,10.5,664000.0,10.49,10.5,10.48,10.5,664000.0
2011-07-18 11:35:00,10.5,10.51,10.48,10.49,598000.0,10.5,10.51,10.48,10.49,598000.0
2011-07-18 11:40:00,10.49,10.49,10.46,10.48,506000.0,10.49,10.49,10.46,10.48,506000.0
2011-07-18 11:45:00,10.47,10.49,10.47,10.47,454000.0,10.47,10.49,10.47,10.47,454000.0
2011-07-18 11:50:00,10.47,10.48,10.45,10.46,498000.0,10.47,10.48,10.45,10.46,498000.0
2011-07-18 11:55:00,10.46,10.46,10.43,10.44,696000.0,10.46,10.46,10.43,10.44,696000.0
2011-07-18 12:00:00,10.44,10.46,10.44,10.44,484000.0,10.44,10.46,10.44,10.44,484000.0
2011-07-18 12:05:00,10.44,10.44,10.41,10.43,900000.0,10.44,10.44,10.41,10.43,900000.0
2011-07-18 12:10:00,10.43,10.46,10.43,10.46,522000.0,10.43,10.46,10.43,10.46,522000.0
2011-07-18 12:15:00,10.46,10.46,10.45,10.45,322000.0,10.46,10.46,10.45,10.45,322000.0
2011-07-18 12:20:00,10.45,10.45,10.43,10.44,462000.0,10.45,10.45,10.43,10.44,462000.0
2011-07-18 12:25:00,10.44,10.46,10.44,10.44,416000.0,10.44,10.46,10.44,10.44,416000.0
2011-07-18 12:30:00,10.45,10.45,10.44,10.45,216000.0,10.45,10.45,10.44,10.45,216000.0
2011-07-18 12:35:00,10.45,10.47,10.45,10.47,228000.0,10.45,10.47,10.45,10.47,228000.0
2011-07-18 12:40:00,10.47,10.49,10.46,10.48,622000.0,10.47,10.49,10.46,10.48,622000.0
2011-07-18 12:45:00,10.48,10.48,10.45,10.45,406000.0,10.48,10.48,10.45,10.45,406000.0
2011-07-18 12:50:00,10.45,10.46,10.45,10.45,222000.0,10.45,10.46,10.45,10.45,222000.0
2011-07-18 12:55:00,10.45,10.48,10.45,10.47,126000.0,10.45,10.48,10.45,10.47,126000.0
2011-07-18 13:00:00,10.48,10.48,10.46,10.46,160000.0,10.48,10.48,10.46,10.46,160000.0
2011-07-18 13:05:00,10.46,10.47,10.46,10.47,116000.0,10.46,10.47,10.46,10.47,116000.0
2011-07-18 13:10:00,10.47,10.48,10.46,10.47,280000.0,10.47,10.48,10.46,10.47,280000.0
2011-07-18 13:15:00,10.46,10.46,10.45,10.46,276000.0,10.46,10.46,10.45,10.46,276000.0
2011-07-18 13:20:00,10.45,10.47,10.45,10.46,310000.0,10.45,10.47,10.45,10.46,310000.0
2011-07-18 13:25:00,10.46,10.48,10.46,10.48,230000.0,10.46,10.48,10.46,10.48,230000.0
2011-07-18 13:30:00,10.48,10.5,10.48,10.5,890000.0,10.48,10.5,10.48,10.5,890000.0
2011-07-18 13:35:00,10.5,10.51,10.49,10.5,478000.0,10.5,10.51,10.49,10.5,478000.0
2011-07-18 13:40:00,10.5,10.52,10.5,10.5,390000.0,10.5,10.52,10.5,10.5,390000.0
2011-07-18 13:45:00,10.5,10.52,10.5,10.51,372000.0,10.5,10.52,10.5,10.51,372000.0
2011-07-18 13:50:00,10.51,10.53,10.5,10.52,590000.0,10.51,10.53,10.5,10.52,590000.0
2011-07-18 13:55:00,10.52,10.54,10.52,10.53,522000.0,10.52,10.54,10.52,10.53,522000.0
2011-07-18 14:00:00,10.53,10.54,10.52,10.53,562000.0,10.53,10.54,10.52,10.53,562000.0
2011-07-18 14:05:00,10.52,10.54,10.52,10.53,488000.0,10.52,10.54,10.52,10.53,488000.0
2011-07-18 14:10:00,10.53,10.54,10.52,10.53,344000.0,10.53,10.54,10.52,10.53,344000.0
2011-07-18 14:15:00,10.52,10.54,10.52,10.53,344000.0,10.52,10.54,10.52,10.53,344000.0
2011-07-18 14:20:00,10.54,10.54,10.53,10.53,570000.0,10.54,10.54,10.53,10.53,570000.0
2011-07-18 14:25:00,10.53,10.54,10.52,10.53,318000.0,10.53,10.54,10.52,10.53,318000.0
2011-07-18 14:30:00,10.53,10.53,10.5,10.5,830000.0,10.53,10.53,10.5,10.5,830000.0
2011-07-18 14:35:00,10.5,10.52,10.5,10.51,520000.0,10.5,10.52,10.5,10.51,520000.0
2011-07-18 14:40:00,10.51,10.52,10.51,10.52,316000.0,10.51,10.52,10.51,10.52,316000.0
2011-07-18 14:45:00,10.52,10.55,10.51,10.54,1032000.0,10.52,10.55,10.51,10.54,1032000.0
2011-07-18 14:50:00,10.54,10.55,10.54,10.55,866000.0,10.54,10.55,10.54,10.55,866000.0
2011-07-18 14:55:00,10.55,10.56,10.53,10.56,510000.0,10.55,10.56,10.53,10.56,510000.0
2011-07-18 15:00:00,10.55,10.58,10.55,10.57,692000.0,10.55,10.58,10.55,10.57,692000.0
2011-07-18 15:05:00,10.57,10.57,10.54,10.55,484000.0,10.57,10.57,10.54,10.55,484000.0
2011-07-18 15:10:00,10.55,10.55,10.53,10.54,360000.0,10.55,10.55,10.53,10.54,360000.0
2011-07-18 15:15:00,10.54,10.55,10.53,10.54,374000.0,10.54,10.55,10.53,10.54,374000.0
2011-07-18 15:20:00,10.53,10.54,10.52,10.54,584000.0,10.53,10.54,10.52,10.54,584000.0
2011-07-18 15:25:00,10.54,10.54,10.52,10.54,384000.0,10.54,10.54,10.52,10.54,384000.0
2011-07-18 15:30:00,10.53,10.56,10.53,10.54,762000.0,10.53,10.56,10.53,10.54,762000.0
2011-07-18 15:35:00,10.54,10.58,10.53,10.58,1280000.0,10.54,10.58,10.53,10.58,1280000.0
2011-07-18 15:40:00,10.58,10.58,10.55,10.56,980000.0,10.58,10.58,10.55,10.56,980000.0
2011-07-18 15:45:00,10.56,10.58,10.56,10.57,1002000.0,10.56,10.58,10.56,10.57,1002000.0
2011-07-18 15:50:00,10.57,10.59,10.57,10.58,1188000.0,10.57,10.59,10.57,10.58,1188000.0
2011-07-18 15:55:00,10.58,10.59,10.57,10.58,1292000.0,10.58,10.59,10.57,10.58,1292000.0
2011-07-19 09:30:00,10.69,10.89,10.69,10.86,5976000.0,10.69,10.89,10.69,10.86,5976000.0
2011-07-19 09:35:00,10.87,10.88,10.83,10.84,2212000.0,10.87,10.88,10.83,10.84,2212000.0
2011-07-19 09:40:00,10.85,10.89,10.83,10.84,2372000.0,10.85,10.89,10.83,10.84,2372000.0
2011-07-19 09:45:00,10.84,10.85,10.82,10.82,1490000.0,10.84,10.85,10.82,10.82,1490000.0
2011-07-19 09:50:00,10.82,10.86,10.82,10.85,1008000.0,10.82,10.86,10.82,10.85,1008000.0
2011-07-19 09:55:00,10.85,10.85,10.81,10.81,860000.0,10.85,10.85,10.81,10.81,860000.0
2011-07-19 10:00:00,10.82,10.84,10.8,10.84,1564000.0,10.82,10.84,10.8,10.84,1564000.0
2011-07-19 10:05:00,10.85,10.86,10.83,10.85,1226000.0,10.85,10.86,10.83,10.85,1226000.0
2011-07-19 10:10:00,10.86,10.86,10.85,10.86,708000.0,10.86,10.86,10.85,10.86,708000.0
2011-07-19 10:15:00,10.86,10.87,10.84,10.85,708000.0,10.86,10.87,10.84,10.85,708000.0
2011-07-19 10:20:00,10.85,10.86,10.82,10.84,1094000.0,10.85,10.86,10.82,10.84,1094000.0
2011-07-19 10:25:00,10.84,10.84,10.82,10.82,486000.0,10.84,10.84,10.82,10.82,486000.0
2011-07-19 10:30:00,10.82,10.84,10.82,10.82,578000.0,10.82,10.84,10.82,10.82,578000.0
2011-07-19 10:35:00,10.82,10.84,10.82,10.82,610000.0,10.82,10.84,10.82,10.82,610000.0
2011-07-19 10:40:00,10.83,10.84,10.82,10.83,792000.0,10.83,10.84,10.82,10.83,792000.0
2011-07-19 10:45:00,10.83,10.83,10.82,10.82,400000.0,10.83,10.83,10.82,10.82,400000.0
2011-07-19 10:50:00,10.82,10.83,10.82,10.82,216000.0,10.82,10.83,10.82,10.82,216000.0
2011-07-19 10:55:00,10.82,10.83,10.8,10.81,544000.0,10.82,10.83,10.8,10.81,544000.0
2011-07-19 11:00:00,10.82,10.82,10.8,10.82,334000.0,10.82,10.82,10.8,10.82,334000.0
2011-07-19 11:05:00,10.82,10.82,10.81,10.82,318000.0,10.82,10.82,10.81,10.82,318000.0
2011-07-19 11:10:00,10.81,10.82,10.81,10.82,586000.0,10.81,10.82,10.81,10.82,586000.0
2011-07-19 11:15:00,10.82,10.86,10.82,10.86,1288000.0,10.82,10.86,10.82,10.86,1288000.0
2011-07-19 11:20:00,10.86,10.87,10.85,10.87,1236000.0,10.86,10.87,10.85,10.87,1236000.0
2011-07-19 11:25:00,10.87,10.88,10.86,10.87,688000.0,10.87,10.88,10.86,10.87,688000.0
2011-07-19 11:30:00,10.87,10.87,10.85,10.86,1414000.0,10.87,10.87,10.85,10.86,1414000.0
2011-07-19 11:35:00,10.86,10.86,10.84,10.85,1824000.0,10.86,10.86,10.84,10.85,1824000.0
2011-07-19 11:40:00,10.85,10.87,10.84,10.87,774000.0,10.85,10.87,10.84,10.87,774000.0
2011-07-19 11:45:00,10.87,10.91,10.86,10.9,2090000.0,10.87,10.91,10.86,10.9,2090000.0
2011-07-19 11:50:00,10.9,10.91,10.89,10.9,1448000.0,10.9,10.91,10.89,10.9,1448000.0
2011-07-19 11:55:00,10.9,10.9,10.89,10.9,414000.0,10.9,10.9,10.89,10.9,414000.0
2011-07-19 12:00:00,10.9,10.92,10.89,10.91,1650000.0,10.9,10.92,10.89,10.91,1650000.0
2011-07-19 12:05:00,10.9,10.91,10.88,10.88,1066000.0,10.9,10.91,10.88,10.88,1066000.0
2011-07-19 12:10:00,10.88,10.9,10.87,10.89,802000.0,10.88,10.9,10.87,10.89,802000.0
2011-07-19 12:15:00,10.89,10.91,10.89,10.9,1118000.0,10.89,10.91,10.89,10.9,1118000.0
2011-07-19 12:20:00,10.9,10.9,10.86,10.87,862000.0,10.9,10.9,10.86,10.87,862000.0
2011-07-19 12:25:00,10.87,10.88,10.86,10.88,378000.0,10.87,10.88,10.86,10.88,378000.0
2011-07-19 12:30:00,10.88,10.9,10.87,10.9,664000.0,10.88,10.9,10.87,10.9,664000.0
2011-07-19 12:35:00,10.9,10.91,10.89,10.89,368000.0,10.9,10.91,10.89,10.89,368000.0
2011-07-19 12:40:00,10.89,10.9,10.89,10.9,548000.0,10.89,10.9,10.89,10.9,548000.0
2011-07-19 12:45:00,10.9,10.9,10.89,10.89,756000.0,10.9,10.9,10.89,10.89,756000.0
2011-07-19 12:50:00,10.89,10.9,10.89,10.89,536000.0,10.89,10.9,10.89,10.89,536000.0
2011-07-19 12:55:00,10.89,10.89,10.88,10.88,462000.0,10.89,10.89,10.88,10.88,462000.0
2011-07-19 13:00:00,10.88,10.88,10.86,10.87,730000.0,10.88,10.88,10.86,10.87,730000.0
2011-07-19 13:05:00,10.87,10.87,10.86,10.87,358000.0,10.87,10.87,10.86,10.87,358000.0
2011-07-19 13:10:00,10.87,10.88,10.86,10.87,426000.0,10.87,10.88,10.86,10.87,426000.0
2011-07-19 13:15:00,10.87,10.88,10.86,10.88,418000.0,10.87,10.88,10.86,10.88,418000.0
2011-07-19 13:20:00,10.87,10.88,10.86,10.88,300000.0,10.87,10.88,10.86,10.88,300000.0
2011-07-19 13:25:00,10.88,10.88,10.87,10.87,1250000.0,10.88,10.88,10.87,10.87,1250000.0
2011-07-19 13:30:00,10.87,10.89,10.86,10.86,1408000.0,10.87,10.89,10.86,10.86,1408000.0
2011-07-19 13:35:00,10.86,10.9,10.85,10.89,746000.0,10.86,10.9,10.85,10.89,746000.0
2011-07-19 13:40:00,10.89,10.9,10.88,10.9,1654000.0,10.89,10.9,10.88,10.9,1654000.0
2011-07-19 13:45:00,10.9,10.9,10.86,10.87,610000.0,10.9,10.9,10.86,10.87,610000.0
2011-07-19 13:50:00,10.87,10.87,10.86,10.87,430000.0,10.87,10.87,10.86,10.87,430000.0
2011-07-19 13:55:00,10.86,10.88,10.86,10.87,354000.0,10.86,10.88,10.86,10.87,354000.0
2011-07-19 14:00:00,10.87,10.88,10.87,10.88,330000.0,10.87,10.88,10.87,10.88,330000.0
2011-07-19 14:05:00,10.88,10.89,10.88,10.89,518000.0,10.88,10.89,10.88,10.89,518000.0
2011-07-19 14:10:00,10.89,10.92,10.89,10.9,2818000.0,10.89,10.92,10.89,10.9,2818000.0
2011-07-19 14:15:00,10.9,10.91,10.88,10.88,818000.0,10.9,10.91,10.88,10.88,818000.0
2011-07-19 14:20:00,10.88,10.89,10.87,10.88,382000.0,10.88,10.89,10.87,10.88,382000.0
2011-07-19 14:25:00,10.88,10.89,10.88,10.89,332000.0,10.88,10.89,10.88,10.89,332000.0
2011-07-19 14:30:00,10.89,10.9,10.87,10.89,424000.0,10.89,10.9,10.87,10.89,424000.0
2011-07-19 14:35:00,10.89,10.9,10.88,10.89,274000.0,10.89,10.9,10.88,10.89,274000.0
2011-07-19 14:40:00,10.89,10.9,10.89,10.9,818000.0,10.89,10.9,10.89,10.9,818000.0
2011-07-19 14:45:00,10.89,10.9,10.88,10.89,654000.0,10.89,10.9,10.88,10.89,654000.0
2011-07-19 14:50:00,10.89,10.91,10.89,10.89,868000.0,10.89,10.91,10.89,10.89,868000.0
2011-07-19 14:55:00,10.89,10.91,10.89,10.9,522000.0,10.89,10.91,10.89,10.9,522000.0
2011-07-19 15:00:00,10.9,10.9,10.89,10.9,558000.0,10.9,10.9,10.89,10.9,558000.0
2011-07-19 15:05:00,10.9,10.9,10.88,10.89,638000.0,10.9,10.9,10.88,10.89,638000.0
2011-07-19 15:10:00,10.89,10.9,10.88,10.9,698000.0,10.89,10.9,10.88,10.9,698000.0
2011-07-19 15:15:00,10.9,10.91,10.89,10.89,1638000.0,10.9,10.91,10.89,10.89,1638000.0
2011-07-19 15:20:00,10.89,10.89,10.88,10.89,900000.0,10.89,10.89,10.88,10.89,900000.0
2011-07-19 15:25:00,10.89,10.89,10.88,10.88,916000.0,10.89,10.89,10.88,10.88,916000.0
2011-07-19 15:30:00,10.88,10.89,10.88,10.89,1470000.0,10.88,10.89,10.88,10.89,1470000.0
2011-07-19 15:35:00,10.89,10.91,10.89,10.91,2654000.0,10.89,10.91,10.89,10.91,2654000.0
2011-07-19 15:40:00,10.91,10.91,10.9,10.9,3550000.0,10.91,10.91,10.9,10.9,3550000.0
2011-07-19 15:45:00,10.9,10.91,10.89,10.89,1790000.0,10.9,10.91,10.89,10.89,1790000.0
2011-07-19 15:50:00,10.89,10.9,10.89,10.89,1900000.0,10.89,10.9,10.89,10.89,1900000.0
2011-07-19 15:55:00,10.89,10.91,10.88,10.9,4184000.0,10.89,10.91,10.88,10.9,4184000.0
2011-07-20 09:30:00,10.99,11.01,10.93,10.96,4688000.0,10.99,11.01,10.93,10.96,4688000.0
2011-07-20 09:35:00,10.95,10.98,10.95,10.97,1774000.0,10.95,10.98,10.95,10.97,1774000.0
2011-07-20 09:40:00,10.97,10.97,10.88,10.88,2484000.0,10.97,10.97,10.88,10.88,2484000.0
2011-07-20 09:45:00,10.88,10.9,10.88,10.9,1684000.0,10.88,10.9,10.88,10.9,1684000.0
2011-07-20 09:50:00,10.9,10.93,10.85,10.9,1596000.0,10.9,10.93,10.85,10.9,1596000.0
2011-07-20 09:55:00,10.89,10.92,10.89,10.92,2060000.0,10.89,10.92,10.89,10.92,2060000.0
2011-07-20 10:00:00,10.91,10.92,10.83,10.84,2316000.0,10.91,10.92,10.83,10.84,2316000.0
2011-07-20 10:05:00,10.84,10.88,10.84,10.86,1086000.0,10.84,10.88,10.84,10.86,1086000.0
2011-07-20 10:10:00,10.87,10.88,10.82,10.82,1336000.0,10.87,10.88,10.82,10.82,1336000.0
2011-07-20 10:15:00,10.83,10.83,10.78,10.8,2108000.0,10.83,10.83,10.78,10.8,2108000.0
2011-07-20 10:20:00,10.8,10.81,10.78,10.78,776000.0,10.8,10.81,10.78,10.78,776000.0
2011-07-20 10:25:00,10.78,10.83,10.77,10.82,2094000.0,10.78,10.83,10.77,10.82,2094000.0
2011-07-20 10:30:00,10.82,10.85,10.81,10.85,890000.0,10.82,10.85,10.81,10.85,890000.0
2011-07-20 10:35:00,10.85,10.87,10.84,10.85,1090000.0,10.85,10.87,10.84,10.85,1090000.0
2011-07-20 10:40:00,10.86,10.86,10.85,10.85,388000.0,10.86,10.86,10.85,10.85,388000.0
2011-07-20 10:45:00,10.85,10.86,10.82,10.82,704000.0,10.85,10.86,10.82,10.82,704000.0
2011-07-20 10:50:00,10.82,10.83,10.81,10.82,496000.0,10.82,10.83,10.81,10.82,496000.0
2011-07-20 10:55:00,10.81,10.83,10.8,10.8,610000.0,10.81,10.83,10.8,10.8,610000.0
2011-07-20 11:00:00,10.8,10.81,10.78,10.8,748000.0,10.8,10.81,10.78,10.8,748000.0
2011-07-20 11:05:00,10.8,10.83,10.8,10.83,774000.0,10.8,10.83,10.8,10.83,774000.0
2011-07-20 11:10:00,10.83,10.84,10.83,10.83,412000.0,10.83,10.84,10.83,10.83,412000.0
2011-07-20 11:15:00,10.83,10.84,10.81,10.82,398000.0,10.83,10.84,10.81,10.82,398000.0
2011-07-20 11:20:00,10.82,10.83,10.81,10.83,584000.0,10.82,10.83,10.81,10.83,584000.0
2011-07-20 11:25:00,10.83,10.84,10.82,10.82,492000.0,10.83,10.84,10.82,10.82,492000.0
2011-07-20 11:30:00,10.82,10.84,10.82,10.84,896000.0,10.82,10.84,10.82,10.84,896000.0
2011-07-20 11:35:00,10.84,10.84,10.82,10.82,252000.0,10.84,10.84,10.82,10.82,252000.0
2011-07-20 11:40:00,10.82,10.83,10.81,10.81,312000.0,10.82,10.83,10.81,10.81,312000.0
2011-07-20 11:45:00,10.82,10.82,10.79,10.79,334000.0,10.82,10.82,10.79,10.79,334000.0
2011-07-20 11:50:00,10.79,10.79,10.78,10.78,404000.0,10.79,10.79,10.78,10.78,404000.0
2011-07-20 11:55:00,10.78,10.79,10.75,10.76,930000.0,10.78,10.79,10.75,10.76,930000.0
2011-07-20 12:00:00,10.76,10.77,10.76,10.76,310000.0,10.76,10.77,10.76,10.76,310000.0
2011-07-20 12:05:00,10.76,10.77,10.76,10.76,962000.0,10.76,10.77,10.76,10.76,962000.0
2011-07-20 12:10:00,10.77,10.77,10.75,10.77,398000.0,10.77,10.77,10.75,10.77,398000.0
2011-07-20 12:15:00,10.77,10.77,10.75,10.75,430000.0,10.77,10.77,10.75,10.75,430000.0
2011-07-20 12:20:00,10.76,10.76,10.74,10.75,704000.0,10.76,10.76,10.74,10.75,704000.0
2011-07-20 12:25:00,10.75,10.76,10.74,10.74,396000.0,10.75,10.76,10.74,10.74,396000.0
2011-07-20 12:30:00,10.74,10.75,10.74,10.74,416000.0,10.74,10.75,10.74,10.74,416000.0
2011-07-20 12:35:00,10.74,10.75,10.74,10.74,556000.0,10.74,10.75,10.74,10.74,556000.0
2011-07-20 12:40:00,10.74,10.74,10.72,10.72,798000.0,10.74,10.74,10.72,10.72,798000.0
2011-07-20 12:45:00,10.73,10.75,10.72,10.75,386000.0,10.73,10.75,10.72,10.75,386000.0
2011-07-20 12:50:00,10.75,10.78,10.75,10.77,740000.0,10.75,10.78,10.75,10.77,740000.0
2011-07-20 12:55:00,10.78,10.78,10.76,10.77,276000.0,10.78,10.78,10.76,10.77,276000.0
2011-07-20 13:00:00,10.77,10.78,10.76,10.78,168000.0,10.77,10.78,10.76,10.78,168000.0
2011-07-20 13:05:00,10.78,10.8,10.78,10.8,662000.0,10.78,10.8,10.78,10.8,662000.0
2011-07-20 13:10:00,10.79,10.8,10.78,10.78,244000.0,10.79,10.8,10.78,10.78,244000.0
2011-07-20 13:15:00,10.78,10.79,10.78,10.79,398000.0,10.78,10.79,10.78,10.79,398000.0
2011-07-20 13:20:00,10.79,10.8,10.79,10.79,104000.0,10.79,10.8,10.79,10.79,104000.0
2011-07-20 13:25:00,10.8,10.82,10.79,10.82,554000.0,10.8,10.82,10.79,10.82,554000.0
2011-07-20 13:30:00,10.81,10.81,10.79,10.8,590000.0,10.81,10.81,10.79,10.8,590000.0
2011-07-20 13:35:00,10.8,10.81,10.79,10.81,262000.0,10.8,10.81,10.79,10.81,262000.0
2011-07-20 13:40:00,10.81,10.82,10.79,10.81,292000.0,10.81,10.82,10.79,10.81,292000.0
2011-07-20 13:45:00,10.81,10.81,10.8,10.8,362000.0,10.81,10.81,10.8,10.8,362000.0
2011-07-20 13:50:00,10.8,10.81,10.79,10.8,412000.0,10.8,10.81,10.79,10.8,412000.0
2011-07-20 13:55:00,10.81,10.81,10.79,10.8,330000.0,10.81,10.81,10.79,10.8,330000.0
2011-07-20 14:00:00,10.8,10.81,10.79,10.8,248000.0,10.8,10.81,10.79,10.8,248000.0
2011-07-20 14:05:00,10.8,10.81,10.8,10.8,514000.0,10.8,10.81,10.8,10.8,514000.0
2011-07-20 14:10:00,10.8,10.81,10.79,10.8,372000.0,10.8,10.81,10.79,10.8,372000.0
2011-07-20 14:15:00,10.8,10.81,10.79,10.81,366000.0,10.8,10.81,10.79,10.81,366000.0
2011-07-20 14:20:00,10.81,10.81,10.8,10.81,762000.0,10.81,10.81,10.8,10.81,762000.0
2011-07-20 14:25:00,10.81,10.81,10.79,10.79,296000.0,10.81,10.81,10.79,10.79,296000.0
2011-07-20 14:30:00,10.8,10.8,10.78,10.79,310000.0,10.8,10.8,10.78,10.79,310000.0
2011-07-20 14:35:00,10.79,10.79,10.77,10.78,504000.0,10.79,10.79,10.77,10.78,504000.0
2011-07-20 14:40:00,10.78,10.8,10.78,10.8,344000.0,10.78,10.8,10.78,10.8,344000.0
2011-07-20 14:45:00,10.8,10.8,10.76,10.76,938000.0,10.8,10.8,10.76,10.76,938000.0
2011-07-20 14:50:00,10.76,10.77,10.76,10.76,268000.0,10.76,10.77,10.76,10.76,268000.0
2011-07-20 14:55:00,10.77,10.78,10.77,10.78,278000.0,10.77,10.78,10.77,10.78,278000.0
2011-07-20 15:00:00,10.78,10.79,10.78,10.78,506000.0,10.78,10.79,10.78,10.78,506000.0
2011-07-20 15:05:00,10.78,10.81,10.78,10.81,450000.0,10.78,10.81,10.78,10.81,450000.0
2011-07-20 15:10:00,10.81,10.81,10.8,10.8,366000.0,10.81,10.81,10.8,10.8,366000.0
2011-07-20 15:15:00,10.8,10.8,10.8,10.8,246000.0,10.8,10.8,10.8,10.8,246000.0
2011-07-20 15:20:00,10.8,10.8,10.77,10.77,590000.0,10.8,10.8,10.77,10.77,590000.0
2011-07-20 15:25:00,10.77,10.78,10.77,10.77,500000.0,10.77,10.78,10.77,10.77,500000.0
2011-07-20 15:30:00,10.77,10.78,10.77,10.77,474000.0,10.77,10.78,10.77,10.77,474000.0
2011-07-20 15:35:00,10.78,10.8,10.78,10.8,1370000.0,10.78,10.8,10.78,10.8,1370000.0
2011-07-20 15:40:00,10.8,10.8,10.79,10.79,634000.0,10.8,10.8,10.79,10.79,634000.0
2011-07-20 15:45:00,10.79,10.81,10.78,10.79,1368000.0,10.79,10.81,10.78,10.79,1368000.0
2011-07-20 15:50:00,10.78,10.79,10.77,10.77,1556000.0,10.78,10.79,10.77,10.77,1556000.0
2011-07-20 15:55:00,10.77,10.79,10.77,10.78,2216000.0,10.77,10.79,10.77,10.78,2216000.0
2011-07-21 09:30:00,10.84,10.85,10.72,10.72,2606000.0,10.84,10.85,10.72,10.72,2606000.0
2011-07-21 09:35:00,10.73,10.73,10.66,10.67,2660000.0,10.73,10.73,10.66,10.67,2660000.0
2011-07-21 09:40:00,10.67,10.77,10.67,10.76,2224000.0,10.67,10.77,10.67,10.76,2224000.0
2011-07-21 09:45:00,10.76,10.78,10.74,10.77,1428000.0,10.76,10.78,10.74,10.77,1428000.0
2011-07-21 09:50:00,10.77,10.77,10.72,10.73,1042000.0,10.77,10.77,10.72,10.73,1042000.0
2011-07-21 09:55:00,10.73,10.74,10.7,10.71,1190000.0,10.73,10.74,10.7,10.71,1190000.0
2011-07-21 10:00:00,10.71,10.74,10.69,10.73,2098000.0,10.71,10.74,10.69,10.73,2098000.0
2011-07-21 10:05:00,10.74,10.78,10.74,10.76,1160000.0,10.74,10.78,10.74,10.76,1160000.0
2011-07-21 10:10:00,10.76,10.82,10.75,10.81,1892000.0,10.76,10.82,10.75,10.81,1892000.0
2011-07-21 10:15:00,10.81,10.82,10.78,10.8,1040000.0,10.81,10.82,10.78,10.8,1040000.0
2011-07-21 10:20:00,10.8,10.82,10.8,10.8,1288000.0,10.8,10.82,10.8,10.8,1288000.0
2011-07-21 10:25:00,10.8,10.84,10.79,10.83,1832000.0,10.8,10.84,10.79,10.83,1832000.0
2011-07-21 10:30:00,10.84,10.84,10.8,10.81,1280000.0,10.84,10.84,10.8,10.81,1280000.0
2011-07-21 10:35:00,10.81,10.83,10.8,10.82,682000.0,10.81,10.83,10.8,10.82,682000.0
2011-07-21 10:40:00,10.82,10.82,10.8,10.81,1124000.0,10.82,10.82,10.8,10.81,1124000.0
2011-07-21 10:45:00,10.81,10.81,10.76,10.78,1434000.0,10.81,10.81,10.76,10.78,1434000.0
2011-07-21 10:50:00,10.78,10.79,10.77,10.78,732000.0,10.78,10.79,10.77,10.78,732000.0
2011-07-21 10:55:00,10.78,10.78,10.74,10.76,1056000.0,10.78,10.78,10.74,10.76,1056000.0
2011-07-21 11:00:00,10.75,10.77,10.75,10.76,390000.0,10.75,10.77,10.75,10.76,390000.0
2011-07-21 11:05:00,10.77,10.78,10.76,10.78,502000.0,10.77,10.78,10.76,10.78,502000.0
2011-07-21 11:10:00,10.77,10.78,10.76,10.76,770000.0,10.77,10.78,10.76,10.76,770000.0
2011-07-21 11:15:00,10.76,10.76,10.73,10.73,1048000.0,10.76,10.76,10.73,10.73,1048000.0
2011-07-21 11:20:00,10.73,10.74,10.71,10.74,1410000.0,10.73,10.74,10.71,10.74,1410000.0
2011-07-21 11:25:00,10.74,10.74,10.68,10.7,1164000.0,10.74,10.74,10.68,10.7,1164000.0
2011-07-21 11:30:00,10.7,10.7,10.67,10.69,968000.0,10.7,10.7,10.67,10.69,968000.0
2011-07-21 11:35:00,10.7,10.72,10.69,10.69,1392000.0,10.7,10.72,10.69,10.69,1392000.0
2011-07-21 11:40:00,10.69,10.69,10.62,10.62,2970000.0,10.69,10.69,10.62,10.62,2970000.0
2011-07-21 11:45:00,10.63,10.63,10.59,10.59,1634000.0,10.63,10.63,10.59,10.59,1634000.0
2011-07-21 11:50:00,10.59,10.61,10.56,10.56,2104000.0,10.59,10.61,10.56,10.56,2104000.0
2011-07-21 11:55:00,10.56,10.58,10.55,10.58,1866000.0,10.56,10.58,10.55,10.58,1866000.0
2011-07-21 12:00:00,10.58,10.62,10.57,10.61,1308000.0,10.58,10.62,10.57,10.61,1308000.0
2011-07-21 12:05:00,10.61,10.61,10.58,10.59,1080000.0,10.61,10.61,10.58,10.59,1080000.0
2011-07-21 12:10:00,10.59,10.61,10.58,10.61,788000.0,10.59,10.61,10.58,10.61,788000.0
2011-07-21 12:15:00,10.61,10.62,10.58,10.58,794000.0,10.61,10.62,10.58,10.58,794000.0
2011-07-21 12:20:00,10.58,10.6,10.57,10.58,516000.0,10.58,10.6,10.57,10.58,516000.0
2011-07-21 12:25:00,10.58,10.6,10.57,10.6,758000.0,10.58,10.6,10.57,10.6,758000.0
2011-07-21 12:30:00,10.6,10.61,10.6,10.6,750000.0,10.6,10.61,10.6,10.6,750000.0
2011-07-21 12:35:00,10.6,10.61,10.58,10.6,1052000.0,10.6,10.61,10.58,10.6,1052000.0
2011-07-21 12:40:00,10.6,10.65,10.6,10.64,2232000.0,10.6,10.65,10.6,10.64,2232000.0
2011-07-21 12:45:00,10.64,10.66,10.63,10.65,1680000.0,10.64,10.66,10.63,10.65,1680000.0
2011-07-21 12:50:00,10.65,10.65,10.6,10.62,1686000.0,10.65,10.65,10.6,10.62,1686000.0
2011-07-21 12:55:00,10.62,10.64,10.61,10.64,526000.0,10.62,10.64,10.61,10.64,526000.0
2011-07-21 13:00:00,10.64,10.65,10.63,10.64,782000.0,10.64,10.65,10.63,10.64,782000.0
2011-07-21 13:05:00,10.64,10.64,10.6,10.6,806000.0,10.64,10.64,10.6,10.6,806000.0
2011-07-21 13:10:00,10.6,10.62,10.59,10.62,768000.0,10.6,10.62,10.59,10.62,768000.0
2011-07-21 13:15:00,10.62,10.65,10.62,10.63,332000.0,10.62,10.65,10.62,10.63,332000.0
2011-07-21 13:20:00,10.63,10.65,10.63,10.64,542000.0,10.63,10.65,10.63,10.64,542000.0
2011-07-21 13:25:00,10.64,10.65,10.64,10.65,558000.0,10.64,10.65,10.64,10.65,558000.0
2011-07-21 13:30:00,10.65,10.65,10.63,10.63,430000.0,10.65,10.65,10.63,10.63,430000.0
2011-07-21 13:35:00,10.63,10.64,10.62,10.63,510000.0,10.63,10.64,10.62,10.63,510000.0
2011-07-21 13:40:00,10.63,10.64,10.62,10.63,450000.0,10.63,10.64,10.62,10.63,450000.0
2011-07-21 13:45:00,10.63,10.64,10.62,10.63,448000.0,10.63,10.64,10.62,10.63,448000.0
2011-07-21 13:50:00,10.63,10.63,10.62,10.63,424000.0,10.63,10.63,10.62,10.63,424000.0
2011-07-21 13:55:00,10.63,10.65,10.62,10.65,328000.0,10.63,10.65,10.62,10.65,328000.0
2011-07-21 14:00:00,10.64,10.66,10.64,10.65,910000.0,10.64,10.66,10.64,10.65,910000.0
2011-07-21 14:05:00,10.65,10.66,10.63,10.63,1018000.0,10.65,10.66,10.63,10.63,1018000.0
2011-07-21 14:10:00,10.63,10.63,10.61,10.63,828000.0,10.63,10.63,10.61,10.63,828000.0
2011-07-21 14:15:00,10.62,10.63,10.6,10.6,986000.0,10.62,10.63,10.6,10.6,986000.0
2011-07-21 14:20:00,10.6,10.61,10.59,10.6,588000.0,10.6,10.61,10.59,10.6,588000.0
2011-07-21 14:25:00,10.6,10.62,10.6,10.61,660000.0,10.6,10.62,10.6,10.61,660000.0
2011-07-21 14:30:00,10.61,10.63,10.6,10.63,492000.0,10.61,10.63,10.6,10.63,492000.0
2011-07-21 14:35:00,10.63,10.65,10.63,10.64,618000.0,10.63,10.65,10.63,10.64,618000.0
2011-07-21 14:40:00,10.64,10.66,10.64,10.65,668000.0,10.64,10.66,10.64,10.65,668000.0
2011-07-21 14:45:00,10.65,10.65,10.63,10.64,474000.0,10.65,10.65,10.63,10.64,474000.0
2011-07-21 14:50:00,10.64,10.65,10.63,10.65,980000.0,10.64,10.65,10.63,10.65,980000.0
2011-07-21 14:55:00,10.65,10.66,10.65,10.66,764000.0,10.65,10.66,10.65,10.66,764000.0
2011-07-21 15:00:00,10.65,10.67,10.65,10.66,556000.0,10.65,10.67,10.65,10.66,556000.0
2011-07-21 15:05:00,10.66,10.68,10.65,10.65,1082000.0,10.66,10.68,10.65,10.65,1082000.0
2011-07-21 15:10:00,10.65,10.66,10.64,10.66,1030000.0,10.65,10.66,10.64,10.66,1030000.0
2011-07-21 15:15:00,10.66,10.68,10.65,10.68,690000.0,10.66,10.68,10.65,10.68,690000.0
2011-07-21 15:20:00,10.67,10.7,10.66,10.7,1920000.0,10.67,10.7,10.66,10.7,1920000.0
2011-07-21 15:25:00,10.7,10.71,10.69,10.7,934000.0,10.7,10.71,10.69,10.7,934000.0
2011-07-21 15:30:00,10.7,10.71,10.69,10.69,856000.0,10.7,10.71,10.69,10.69,856000.0
2011-07-21 15:35:00,10.69,10.7,10.67,10.68,1076000.0,10.69,10.7,10.67,10.68,1076000.0
2011-07-21 15:40:00,10.68,10.69,10.67,10.68,748000.0,10.68,10.69,10.67,10.68,748000.0
2011-07-21 15:45:00,10.68,10.7,10.66,10.68,1480000.0,10.68,10.7,10.66,10.68,1480000.0
2011-07-21 15:50:00,10.68,10.68,10.65,10.66,1828000.0,10.68,10.68,10.65,10.66,1828000.0
2011-07-21 15:55:00,10.66,10.67,10.65,10.66,2822000.0,10.66,10.67,10.65,10.66,2822000.0
2011-07-22 09:30:00,10.69,10.7,10.65,10.7,1490000.0,10.69,10.7,10.65,10.7,1490000.0
2011-07-22 09:35:00,10.7,10.7,10.63,10.63,1688000.0,10.7,10.7,10.63,10.63,1688000.0
2011-07-22 09:40:00,10.63,10.64,10.61,10.62,1770000.0,10.63,10.64,10.61,10.62,1770000.0
2011-07-22 09:45:00,10.61,10.64,10.6,10.64,1856000.0,10.61,10.64,10.6,10.64,1856000.0
2011-07-22 09:50:00,10.64,10.64,10.58,10.58,1396000.0,10.64,10.64,10.58,10.58,1396000.0
2011-07-22 09:55:00,10.58,10.6,10.56,10.57,1284000.0,10.58,10.6,10.56,10.57,1284000.0
2011-07-22 10:00:00,10.57,10.59,10.56,10.58,1268000.0,10.57,10.59,10.56,10.58,1268000.0
2011-07-22 10:05:00,10.58,10.61,10.57,10.58,916000.0,10.58,10.61,10.57,10.58,916000.0
2011-07-22 10:10:00,10.58,10.58,10.57,10.58,824000.0,10.58,10.58,10.57,10.58,824000.0
2011-07-22 10:15:00,10.58,10.59,10.56,10.58,912000.0,10.58,10.59,10.56,10.58,912000.0
2011-07-22 10:20:00,10.58,10.59,10.56,10.57,1006000.0,10.58,10.59,10.56,10.57,1006000.0
2011-07-22 10:25:00,10.57,10.6,10.56,10.59,752000.0,10.57,10.6,10.56,10.59,752000.0
2011-07-22 10:30:00,10.59,10.62,10.59,10.62,720000.0,10.59,10.62,10.59,10.62,720000.0
2011-07-22 10:35:00,10.62,10.63,10.61,10.62,556000.0,10.62,10.63,10.61,10.62,556000.0
2011-07-22 10:40:00,10.62,10.63,10.6,10.61,500000.0,10.62,10.63,10.6,10.61,500000.0
2011-07-22 10:45:00,10.61,10.62,10.6,10.6,410000.0,10.61,10.62,10.6,10.6,410000.0
2011-07-22 10:50:00,10.6,10.62,10.6,10.62,1236000.0,10.6,10.62,10.6,10.62,1236000.0
2011-07-22 10:55:00,10.62,10.64,10.62,10.64,794000.0,10.62,10.64,10.62,10.64,794000.0
2011-07-22 11:00:00,10.63,10.64,10.61,10.62,840000.0,10.63,10.64,10.61,10.62,840000.0
2011-07-22 11:05:00,10.61,10.63,10.61,10.62,426000.0,10.61,10.63,10.61,10.62,426000.0
2011-07-22 11:10:00,10.63,10.63,10.61,10.62,318000.0,10.63,10.63,10.61,10.62,318000.0
2011-07-22 11:15:00,10.61,10.62,10.61,10.62,494000.0,10.61,10.62,10.61,10.62,494000.0
2011-07-22 11:20:00,10.62,10.63,10.61,10.63,320000.0,10.62,10.63,10.61,10.63,320000.0
2011-07-22 11:25:00,10.63,10.63,10.6,10.61,276000.0,10.63,10.63,10.6,10.61,276000.0
2011-07-22 11:30:00,10.61,10.62,10.6,10.62,440000.0,10.61,10.62,10.6,10.62,440000.0
2011-07-22 11:35:00,10.61,10.62,10.6,10.62,498000.0,10.61,10.62,10.6,10.62,498000.0
2011-07-22 11:40:00,10.62,10.64,10.62,10.63,704000.0,10.62,10.64,10.62,10.63,704000.0
2011-07-22 11:45:00,10.63,10.64,10.61,10.63,768000.0,10.63,10.64,10.61,10.63,768000.0
2011-07-22 11:50:00,10.64,10.66,10.63,10.66,788000.0,10.64,10.66,10.63,10.66,788000.0
2011-07-22 11:55:00,10.66,10.68,10.66,10.67,868000.0,10.66,10.68,10.66,10.67,868000.0
2011-07-22 12:00:00,10.67,10.67,10.66,10.67,334000.0,10.67,10.67,10.66,10.67,334000.0
2011-07-22 12:05:00,10.67,10.69,10.67,10.68,552000.0,10.67,10.69,10.67,10.68,552000.0
2011-07-22 12:10:00,10.69,10.71,10.69,10.71,1134000.0,10.69,10.71,10.69,10.71,1134000.0
2011-07-22 12:15:00,10.71,10.71,10.69,10.7,1096000.0,10.71,10.71,10.69,10.7,1096000.0
2011-07-22 12:20:00,10.7,10.71,10.7,10.7,616000.0,10.7,10.71,10.7,10.7,616000.0
2011-07-22 12:25:00,10.7,10.71,10.7,10.71,544000.0,10.7,10.71,10.7,10.71,544000.0
2011-07-22 12:30:00,10.71,10.72,10.7,10.72,534000.0,10.71,10.72,10.7,10.72,534000.0
2011-07-22 12:35:00,10.72,10.73,10.71,10.72,514000.0,10.72,10.73,10.71,10.72,514000.0
2011-07-22 12:40:00,10.72,10.73,10.72,10.73,224000.0,10.72,10.73,10.72,10.73,224000.0
2011-07-22 12:45:00,10.72,10.75,10.72,10.74,1110000.0,10.72,10.75,10.72,10.74,1110000.0
2011-07-22 12:50:00,10.74,10.76,10.74,10.76,736000.0,10.74,10.76,10.74,10.76,736000.0
2011-07-22 12:55:00,10.76,10.78,10.75,10.78,764000.0,10.76,10.78,10.75,10.78,764000.0
2011-07-22 13:00:00,10.78,10.78,10.76,10.77,980000.0,10.78,10.78,10.76,10.77,980000.0
2011-07-22 13:05:00,10.77,10.78,10.76,10.76,930000.0,10.77,10.78,10.76,10.76,930000.0
2011-07-22 13:10:00,10.76,10.77,10.76,10.77,592000.0,10.76,10.77,10.76,10.77,592000.0
2011-07-22 13:15:00,10.77,10.78,10.77,10.77,386000.0,10.77,10.78,10.77,10.77,386000.0
2011-07-22 13:20:00,10.77,10.78,10.76,10.77,506000.0,10.77,10.78,10.76,10.77,506000.0
2011-07-22 13:25:00,10.77,10.78,10.76,10.78,644000.0,10.77,10.78,10.76,10.78,644000.0
2011-07-22 13:30:00,10.78,10.78,10.77,10.78,398000.0,10.78,10.78,10.77,10.78,398000.0
2011-07-22 13:35:00,10.78,10.79,10.78,10.78,362000.0,10.78,10.79,10.78,10.78,362000.0
2011-07-22 13:40:00,10.78,10.79,10.78,10.78,588000.0,10.78,10.79,10.78,10.78,588000.0
2011-07-22 13:45:00,10.78,10.79,10.78,10.78,310000.0,10.78,10.79,10.78,10.78,310000.0
2011-07-22 13:50:00,10.78,10.82,10.78,10.81,992000.0,10.78,10.82,10.78,10.81,992000.0
2011-07-22 13:55:00,10.81,10.83,10.81,10.83,1008000.0,10.81,10.83,10.81,10.83,1008000.0
2011-07-22 14:00:00,10.83,10.84,10.83,10.83,1038000.0,10.83,10.84,10.83,10.83,1038000.0
2011-07-22 14:05:00,10.83,10.83,10.81,10.83,1342000.0,10.83,10.83,10.81,10.83,1342000.0
2011-07-22 14:10:00,10.83,10.84,10.82,10.83,604000.0,10.83,10.84,10.82,10.83,604000.0
2011-07-22 14:15:00,10.83,10.86,10.82,10.85,1244000.0,10.83,10.86,10.82,10.85,1244000.0
2011-07-22 14:20:00,10.85,10.85,10.84,10.84,652000.0,10.85,10.85,10.84,10.84,652000.0
2011-07-22 14:25:00,10.84,10.85,10.84,10.84,832000.0,10.84,10.85,10.84,10.84,832000.0
2011-07-22 14:30:00,10.84,10.85,10.84,10.85,862000.0,10.84,10.85,10.84,10.85,862000.0
2011-07-22 14:35:00,10.85,10.86,10.85,10.86,490000.0,10.85,10.86,10.85,10.86,490000.0
2011-07-22 14:40:00,10.86,10.87,10.85,10.87,994000.0,10.86,10.87,10.85,10.87,994000.0
2011-07-22 14:45:00,10.87,10.9,10.87,10.89,2514000.0,10.87,10.9,10.87,10.89,2514000.0
2011-07-22 14:50:00,10.89,10.89,10.84,10.85,1672000.0,10.89,10.89,10.84,10.85,1672000.0
2011-07-22 14:55:00,10.85,10.86,10.84,10.84,670000.0,10.85,10.86,10.84,10.84,670000.0
2011-07-22 15:00:00,10.84,10.86,10.83,10.84,892000.0,10.84,10.86,10.83,10.84,892000.0
2011-07-22 15:05:00,10.84,10.85,10.83,10.83,822000.0,10.84,10.85,10.83,10.83,822000.0
2011-07-22 15:10:00,10.83,10.84,10.82,10.84,1294000.0,10.83,10.84,10.82,10.84,1294000.0
2011-07-22 15:15:00,10.84,10.84,10.83,10.84,510000.0,10.84,10.84,10.83,10.84,510000.0
2011-07-22 15:20:00,10.84,10.85,10.83,10.83,480000.0,10.84,10.85,10.83,10.83,480000.0
2011-07-22 15:25:00,10.84,10.84,10.83,10.83,842000.0,10.84,10.84,10.83,10.83,842000.0
2011-07-22 15:30:00,10.83,10.83,10.8,10.81,1126000.0,10.83,10.83,10.8,10.81,1126000.0
2011-07-22 15:35:00,10.8,10.82,10.8,10.81,996000.0,10.8,10.82,10.8,10.81,996000.0
2011-07-22 15:40:00,10.81,10.81,10.79,10.8,898000.0,10.81,10.81,10.79,10.8,898000.0
2011-07-22 15:45:00,10.8,10.82,10.8,10.81,1288000.0,10.8,10.82,10.8,10.81,1288000.0
2011-07-22 15:50:00,10.81,10.81,10.8,10.8,1334000.0,10.81,10.81,10.8,10.8,1334000.0
2011-07-22 15:55:00,10.81,10.83,10.8,10.82,2166000.0,10.81,10.83,10.8,10.82,2166000.0
2011-07-25 09:30:00,10.78,10.8,10.74,10.78,3734000.0,10.78,10.8,10.74,10.78,3734000.0
2011-07-25 09:35:00,10.78,10.79,10.73,10.75,1272000.0,10.78,10.79,10.73,10.75,1272000.0
2011-07-25 09:40:00,10.75,10.77,10.73,10.75,1426000.0,10.75,10.77,10.73,10.75,1426000.0
2011-07-25 09:45:00,10.75,10.78,10.75,10.76,1268000.0,10.75,10.78,10.75,10.76,1268000.0
2011-07-25 09:50:00,10.75,10.79,10.75,10.77,1328000.0,10.75,10.79,10.75,10.77,1328000.0
2011-07-25 09:55:00,10.77,10.78,10.76,10.77,370000.0,10.77,10.78,10.76,10.77,370000.0
2011-07-25 10:00:00,10.77,10.77,10.73,10.73,894000.0,10.77,10.77,10.73,10.73,894000.0
2011-07-25 10:05:00,10.73,10.74,10.71,10.74,1288000.0,10.73,10.74,10.71,10.74,1288000.0
2011-07-25 10:10:00,10.74,10.75,10.72,10.72,526000.0,10.74,10.75,10.72,10.72,526000.0
2011-07-25 10:15:00,10.73,10.75,10.73,10.75,354000.0,10.73,10.75,10.73,10.75,354000.0
2011-07-25 10:20:00,10.75,10.76,10.72,10.73,798000.0,10.75,10.76,10.72,10.73,798000.0
2011-07-25 10:25:00,10.73,10.75,10.71,10.72,768000.0,10.73,10.75,10.71,10.72,768000.0
2011-07-25 10:30:00,10.72,10.72,10.68,10.68,1290000.0,10.72,10.72,10.68,10.68,1290000.0
2011-07-25 10:35:00,10.68,10.71,10.68,10.69,552000.0,10.68,10.71,10.68,10.69,552000.0
2011-07-25 10:40:00,10.7,10.71,10.69,10.7,872000.0,10.7,10.71,10.69,10.7,872000.0
2011-07-25 10:45:00,10.7,10.72,10.69,10.7,806000.0,10.7,10.72,10.69,10.7,806000.0
2011-07-25 10:50:00,10.7,10.7,10.66,10.66,1258000.0,10.7,10.7,10.66,10.66,1258000.0
2011-07-25 10:55:00,10.67,10.67,10.65,10.67,850000.0,10.67,10.67,10.65,10.67,850000.0
2011-07-25 11:00:00,10.67,10.69,10.66,10.66,1238000.0,10.67,10.69,10.66,10.66,1238000.0
2011-07-25 11:05:00,10.67,10.68,10.66,10.67,620000.0,10.67,10.68,10.66,10.67,620000.0
2011-07-25 11:10:00,10.67,10.68,10.66,10.66,508000.0,10.67,10.68,10.66,10.66,508000.0
2011-07-25 11:15:00,10.67,10.68,10.66,10.67,412000.0,10.67,10.68,10.66,10.67,412000.0
2011-07-25 11:20:00,10.68,10.69,10.66,10.69,434000.0,10.68,10.69,10.66,10.69,434000.0
2011-07-25 11:25:00,10.69,10.71,10.68,10.7,858000.0,10.69,10.71,10.68,10.7,858000.0
2011-07-25 11:30:00,10.7,10.7,10.68,10.7,662000.0,10.7,10.7,10.68,10.7,662000.0
2011-07-25 11:35:00,10.7,10.72,10.7,10.71,824000.0,10.7,10.72,10.7,10.71,824000.0
2011-07-25 11:40:00,10.71,10.72,10.7,10.72,636000.0,10.71,10.72,10.7,10.72,636000.0
2011-07-25 11:45:00,10.72,10.72,10.71,10.72,616000.0,10.72,10.72,10.71,10.72,616000.0
2011-07-25 11:50:00,10.71,10.72,10.7,10.71,386000.0,10.71,10.72,10.7,10.71,386000.0
2011-07-25 11:55:00,10.71,10.71,10.7,10.7,466000.0,10.71,10.71,10.7,10.7,466000.0
2011-07-25 12:00:00,10.7,10.71,10.69,10.69,286000.0,10.7,10.71,10.69,10.69,286000.0
2011-07-25 12:05:00,10.69,10.7,10.69,10.7,322000.0,10.69,10.7,10.69,10.7,322000.0
2011-07-25 12:10:00,10.71,10.72,10.7,10.71,676000.0,10.71,10.72,10.7,10.71,676000.0
2011-07-25 12:15:00,10.72,10.73,10.71,10.71,804000.0,10.72,10.73,10.71,10.71,804000.0
2011-07-25 12:20:00,10.71,10.74,10.71,10.73,404000.0,10.71,10.74,10.71,10.73,404000.0
2011-07-25 12:25:00,10.73,10.73,10.72,10.73,448000.0,10.73,10.73,10.72,10.73,448000.0
2011-07-25 12:30:00,10.72,10.75,10.72,10.74,804000.0,10.72,10.75,10.72,10.74,804000.0
2011-07-25 12:35:00,10.75,10.75,10.74,10.75,470000.0,10.75,10.75,10.74,10.75,470000.0
2011-07-25 12:40:00,10.75,10.75,10.74,10.74,250000.0,10.75,10.75,10.74,10.74,250000.0
2011-07-25 12:45:00,10.75,10.76,10.74,10.75,700000.0,10.75,10.76,10.74,10.75,700000.0
2011-07-25 12:50:00,10.75,10.76,10.75,10.76,518000.0,10.75,10.76,10.75,10.76,518000.0
2011-07-25 12:55:00,10.76,10.76,10.74,10.74,576000.0,10.76,10.76,10.74,10.74,576000.0
2011-07-25 13:00:00,10.74,10.75,10.74,10.75,576000.0,10.74,10.75,10.74,10.75,576000.0
2011-07-25 13:05:00,10.75,10.75,10.74,10.75,586000.0,10.75,10.75,10.74,10.75,586000.0
2011-07-25 13:10:00,10.75,10.75,10.73,10.73,530000.0,10.75,10.75,10.73,10.73,530000.0
2011-07-25 13:15:00,10.73,10.74,10.72,10.73,340000.0,10.73,10.74,10.72,10.73,340000.0
2011-07-25 13:20:00,10.73,10.73,10.72,10.72,392000.0,10.73,10.73,10.72,10.72,392000.0
2011-07-25 13:25:00,10.72,10.72,10.72,10.72,210000.0,10.72,10.72,10.72,10.72,210000.0
2011-07-25 13:30:00,10.72,10.72,10.72,10.72,270000.0,10.72,10.72,10.72,10.72,270000.0
2011-07-25 13:35:00,10.72,10.73,10.7,10.72,798000.0,10.72,10.73,10.7,10.72,798000.0
2011-07-25 13:40:00,10.72,10.72,10.71,10.72,462000.0,10.72,10.72,10.71,10.72,462000.0
2011-07-25 13:45:00,10.72,10.72,10.71,10.72,494000.0,10.72,10.72,10.71,10.72,494000.0
2011-07-25 13:50:00,10.72,10.74,10.71,10.73,728000.0,10.72,10.74,10.71,10.73,728000.0
2011-07-25 13:55:00,10.74,10.74,10.73,10.73,326000.0,10.74,10.74,10.73,10.73,326000.0
2011-07-25 14:00:00,10.73,10.74,10.73,10.74,398000.0,10.73,10.74,10.73,10.74,398000.0
2011-07-25 14:05:00,10.74,10.75,10.74,10.75,380000.0,10.74,10.75,10.74,10.75,380000.0
2011-07-25 14:10:00,10.75,10.75,10.75,10.75,714000.0,10.75,10.75,10.75,10.75,714000.0
2011-07-25 14:15:00,10.75,10.75,10.74,10.75,254000.0,10.75,10.75,10.74,10.75,254000.0
2011-07-25 14:20:00,10.74,10.75,10.74,10.74,324000.0,10.74,10.75,10.74,10.74,324000.0
2011-07-25 14:25:00,10.74,10.75,10.74,10.75,638000.0,10.74,10.75,10.74,10.75,638000.0
2011-07-25 14:30:00,10.75,10.75,10.73,10.73,576000.0,10.75,10.75,10.73,10.73,576000.0
2011-07-25 14:35:00,10.73,10.74,10.72,10.72,506000.0,10.73,10.74,10.72,10.72,506000.0
2011-07-25 14:40:00,10.72,10.74,10.71,10.73,1220000.0,10.72,10.74,10.71,10.73,1220000.0
2011-07-25 14:45:00,10.73,10.73,10.72,10.72,818000.0,10.73,10.73,10.72,10.72,818000.0
2011-07-25 14:50:00,10.72,10.72,10.71,10.71,544000.0,10.72,10.72,10.71,10.71,544000.0
2011-07-25 14:55:00,10.71,10.73,10.71,10.71,442000.0,10.71,10.73,10.71,10.71,442000.0
2011-07-25 15:00:00,10.71,10.72,10.69,10.7,742000.0,10.71,10.72,10.69,10.7,742000.0
2011-07-25 15:05:00,10.7,10.7,10.68,10.68,544000.0,10.7,10.7,10.68,10.68,544000.0
2011-07-25 15:10:00,10.68,10.69,10.68,10.68,756000.0,10.68,10.69,10.68,10.68,756000.0
2011-07-25 15:15:00,10.68,10.69,10.68,10.68,834000.0,10.68,10.69,10.68,10.68,834000.0
2011-07-25 15:20:00,10.68,10.69,10.68,10.68,752000.0,10.68,10.69,10.68,10.68,752000.0
2011-07-25 15:25:00,10.68,10.68,10.66,10.68,940000.0,10.68,10.68,10.66,10.68,940000.0
2011-07-25 15:30:00,10.68,10.68,10.67,10.68,1310000.0,10.68,10.68,10.67,10.68,1310000.0
2011-07-25 15:35:00,10.68,10.69,10.67,10.68,1544000.0,10.68,10.69,10.67,10.68,1544000.0
2011-07-25 15:40:00,10.68,10.68,10.67,10.67,798000.0,10.68,10.68,10.67,10.67,798000.0
2011-07-25 15:45:00,10.67,10.67,10.65,10.65,1718000.0,10.67,10.67,10.65,10.65,1718000.0
2011-07-25 15:50:00,10.66,10.68,10.65,10.67,2800000.0,10.66,10.68,10.65,10.67,2800000.0
2011-07-25 15:55:00,10.67,10.68,10.67,10.67,2566000.0,10.67,10.68,10.67,10.67,2566000.0
2011-07-26 09:30:00,10.75,10.76,10.65,10.69,4338000.0,10.75,10.76,10.65,10.69,4338000.0
2011-07-26 09:35:00,10.68,10.71,10.66,10.69,2354000.0,10.68,10.71,10.66,10.69,2354000.0
2011-07-26 09:40:00,10.69,10.73,10.69,10.73,1714000.0,10.69,10.73,10.69,10.73,1714000.0
2011-07-26 09:45:00,10.73,10.78,10.72,10.78,2490000.0,10.73,10.78,10.72,10.78,2490000.0
2011-07-26 09:50:00,10.78,10.78,10.7,10.7,2292000.0,10.78,10.78,10.7,10.7,2292000.0
2011-07-26 09:55:00,10.7,10.72,10.68,10.7,1800000.0,10.7,10.72,10.68,10.7,1800000.0
2011-07-26 10:00:00,10.7,10.71,10.62,10.65,2860000.0,10.7,10.71,10.62,10.65,2860000.0
2011-07-26 10:05:00,10.65,10.66,10.6,10.62,2314000.0,10.65,10.66,10.6,10.62,2314000.0
2011-07-26 10:10:00,10.62,10.63,10.61,10.61,2486000.0,10.62,10.63,10.61,10.61,2486000.0
2011-07-26 10:15:00,10.62,10.63,10.56,10.57,4074000.0,10.62,10.63,10.56,10.57,4074000.0
2011-07-26 10:20:00,10.58,10.63,10.57,10.61,1660000.0,10.58,10.63,10.57,10.61,1660000.0
2011-07-26 10:25:00,10.61,10.62,10.6,10.62,1084000.0,10.61,10.62,10.6,10.62,1084000.0
2011-07-26 10:30:00,10.62,10.65,10.62,10.65,2522000.0,10.62,10.65,10.62,10.65,2522000.0
2011-07-26 10:35:00,10.65,10.65,10.63,10.65,1844000.0,10.65,10.65,10.63,10.65,1844000.0
2011-07-26 10:40:00,10.65,10.67,10.65,10.65,818000.0,10.65,10.67,10.65,10.65,818000.0
2011-07-26 10:45:00,10.65,10.66,10.64,10.65,774000.0,10.65,10.66,10.64,10.65,774000.0
2011-07-26 10:50:00,10.65,10.66,10.64,10.64,712000.0,10.65,10.66,10.64,10.64,712000.0
2011-07-26 10:55:00,10.64,10.64,10.62,10.64,1004000.0,10.64,10.64,10.62,10.64,1004000.0
2011-07-26 11:00:00,10.65,10.65,10.64,10.65,1178000.0,10.65,10.65,10.64,10.65,1178000.0
2011-07-26 11:05:00,10.65,10.65,10.64,10.65,1538000.0,10.65,10.65,10.64,10.65,1538000.0
2011-07-26 11:10:00,10.65,10.65,10.6,10.61,1232000.0,10.65,10.65,10.6,10.61,1232000.0
2011-07-26 11:15:00,10.6,10.63,10.6,10.62,1332000.0,10.6,10.63,10.6,10.62,1332000.0
2011-07-26 11:20:00,10.62,10.63,10.62,10.62,714000.0,10.62,10.63,10.62,10.62,714000.0
2011-07-26 11:25:00,10.62,10.64,10.61,10.63,912000.0,10.62,10.64,10.61,10.63,912000.0
2011-07-26 11:30:00,10.63,10.64,10.63,10.63,1200000.0,10.63,10.64,10.63,10.63,1200000.0
2011-07-26 11:35:00,10.63,10.63,10.61,10.61,680000.0,10.63,10.63,10.61,10.61,680000.0
2011-07-26 11:40:00,10.61,10.62,10.59,10.6,1378000.0,10.61,10.62,10.59,10.6,1378000.0
2011-07-26 11:45:00,10.6,10.6,10.58,10.59,1014000.0,10.6,10.6,10.58,10.59,1014000.0
2011-07-26 11:50:00,10.59,10.59,10.56,10.57,1698000.0,10.59,10.59,10.56,10.57,1698000.0
2011-07-26 11:55:00,10.57,10.58,10.55,10.55,900000.0,10.57,10.58,10.55,10.55,900000.0
2011-07-26 12:00:00,10.56,10.57,10.55,10.56,1168000.0,10.56,10.57,10.55,10.56,1168000.0
2011-07-26 12:05:00,10.56,10.56,10.53,10.55,1210000.0,10.56,10.56,10.53,10.55,1210000.0
2011-07-26 12:10:00,10.55,10.56,10.53,10.55,1286000.0,10.55,10.56,10.53,10.55,1286000.0
2011-07-26 12:15:00,10.55,10.56,10.55,10.55,1156000.0,10.55,10.56,10.55,10.55,1156000.0
2011-07-26 12:20:00,10.55,10.56,10.54,10.55,828000.0,10.55,10.56,10.54,10.55,828000.0
2011-07-26 12:25:00,10.55,10.55,10.54,10.54,1038000.0,10.55,10.55,10.54,10.54,1038000.0
2011-07-26 12:30:00,10.54,10.54,10.52,10.54,1880000.0,10.54,10.54,10.52,10.54,1880000.0
2011-07-26 12:35:00,10.54,10.56,10.54,10.56,1730000.0,10.54,10.56,10.54,10.56,1730000.0
2011-07-26 12:40:00,10.56,10.56,10.55,10.56,994000.0,10.56,10.56,10.55,10.56,994000.0
2011-07-26 12:45:00,10.56,10.57,10.53,10.57,1938000.0,10.56,10.57,10.53,10.57,1938000.0
2011-07-26 12:50:00,10.57,10.6,10.57,10.59,1740000.0,10.57,10.6,10.57,10.59,1740000.0
2011-07-26 12:55:00,10.6,10.61,10.59,10.61,1236000.0,10.6,10.61,10.59,10.61,1236000.0
2011-07-26 13:00:00,10.61,10.61,10.6,10.6,1674000.0,10.61,10.61,10.6,10.6,1674000.0
2011-07-26 13:05:00,10.6,10.6,10.58,10.6,822000.0,10.6,10.6,10.58,10.6,822000.0
2011-07-26 13:10:00,10.6,10.61,10.59,10.6,554000.0,10.6,10.61,10.59,10.6,554000.0
2011-07-26 13:15:00,10.6,10.61,10.6,10.6,556000.0,10.6,10.61,10.6,10.6,556000.0
2011-07-26 13:20:00,10.6,10.61,10.6,10.61,490000.0,10.6,10.61,10.6,10.61,490000.0
2011-07-26 13:25:00,10.6,10.62,10.6,10.61,1062000.0,10.6,10.62,10.6,10.61,1062000.0
2011-07-26 13:30:00,10.61,10.61,10.6,10.6,712000.0,10.61,10.61,10.6,10.6,712000.0
2011-07-26 13:35:00,10.6,10.6,10.59,10.6,726000.0,10.6,10.6,10.59,10.6,726000.0
2011-07-26 13:40:00,10.6,10.62,10.6,10.61,886000.0,10.6,10.62,10.6,10.61,886000.0
2011-07-26 13:45:00,10.61,10.61,10.6,10.61,522000.0,10.61,10.61,10.6,10.61,522000.0
2011-07-26 13:50:00,10.61,10.61,10.6,10.6,930000.0,10.61,10.61,10.6,10.6,930000.0
2011-07-26 13:55:00,10.6,10.61,10.6,10.6,582000.0,10.6,10.61,10.6,10.6,582000.0
2011-07-26 14:00:00,10.6,10.63,10.59,10.62,1894000.0,10.6,10.63,10.59,10.62,1894000.0
2011-07-26 14:05:00,10.62,10.64,10.62,10.64,1562000.0,10.62,10.64,10.62,10.64,1562000.0
2011-07-26 14:10:00,10.64,10.67,10.64,10.67,1778000.0,10.64,10.67,10.64,10.67,1778000.0
2011-07-26 14:15:00,10.67,10.69,10.66,10.67,2168000.0,10.67,10.69,10.66,10.67,2168000.0
2011-07-26 14:20:00,10.67,10.68,10.65,10.65,1008000.0,10.67,10.68,10.65,10.65,1008000.0
2011-07-26 14:25:00,10.65,10.66,10.64,10.65,1238000.0,10.65,10.66,10.64,10.65,1238000.0
2011-07-26 14:30:00,10.65,10.67,10.64,10.67,1076000.0,10.65,10.67,10.64,10.67,1076000.0
2011-07-26 14:35:00,10.67,10.69,10.67,10.69,1728000.0,10.67,10.69,10.67,10.69,1728000.0
2011-07-26 14:40:00,10.69,10.71,10.69,10.7,1944000.0,10.69,10.71,10.69,10.7,1944000.0
2011-07-26 14:45:00,10.7,10.7,10.68,10.7,1446000.0,10.7,10.7,10.68,10.7,1446000.0
2011-07-26 14:50:00,10.7,10.71,10.69,10.7,944000.0,10.7,10.71,10.69,10.7,944000.0
2011-07-26 14:55:00,10.7,10.71,10.69,10.7,1332000.0,10.7,10.71,10.69,10.7,1332000.0
2011-07-26 15:00:00,10.7,10.7,10.68,10.69,842000.0,10.7,10.7,10.68,10.69,842000.0
2011-07-26 15:05:00,10.69,10.69,10.67,10.68,1370000.0,10.69,10.69,10.67,10.68,1370000.0
2011-07-26 15:10:00,10.68,10.7,10.68,10.69,1150000.0,10.68,10.7,10.68,10.69,1150000.0
2011-07-26 15:15:00,10.7,10.71,10.69,10.71,2222000.0,10.7,10.71,10.69,10.71,2222000.0
2011-07-26 15:20:00,10.71,10.72,10.7,10.71,2866000.0,10.71,10.72,10.7,10.71,2866000.0
2011-07-26 15:25:00,10.71,10.71,10.7,10.7,2730000.0,10.71,10.71,10.7,10.7,2730000.0
2011-07-26 15:30:00,10.7,10.7,10.68,10.69,2348000.0,10.7,10.7,10.68,10.69,2348000.0
2011-07-26 15:35:00,10.69,10.72,10.69,10.72,2420000.0,10.69,10.72,10.69,10.72,2420000.0
2011-07-26 15:40:00,10.72,10.75,10.71,10.71,4666000.0,10.72,10.75,10.71,10.71,4666000.0
2011-07-26 15:45:00,10.71,10.71,10.68,10.71,4542000.0,10.71,10.71,10.68,10.71,4542000.0
2011-07-26 15:50:00,10.71,10.72,10.71,10.72,3734000.0,10.71,10.72,10.71,10.72,3734000.0
2011-07-26 15:55:00,10.72,10.72,10.69,10.7,6140000.0,10.72,10.72,10.69,10.7,6140000.0
2011-07-27 09:30:00,11.23,11.29,11.11,11.28,22460000.0,11.23,11.29,11.11,11.28,22460000.0
2011-07-27 09:35:00,11.27,11.31,11.23,11.29,12794000.0,11.27,11.31,11.23,11.29,12794000.0
2011-07-27 09:40:00,11.29,11.36,11.29,11.34,10920000.0,11.29,11.36,11.29,11.34,10920000.0
2011-07-27 09:45:00,11.34,11.36,11.31,11.33,8272000.0,11.34,11.36,11.31,11.33,8272000.0
2011-07-27 09:50:00,11.33,11.35,11.3,11.31,5374000.0,11.33,11.35,11.3,11.31,5374000.0
2011-07-27 09:55:00,11.31,11.33,11.3,11.31,4880000.0,11.31,11.33,11.3,11.31,4880000.0
2011-07-27 10:00:00,11.32,11.32,11.26,11.28,5072000.0,11.32,11.32,11.26,11.28,5072000.0
2011-07-27 10:05:00,11.28,11.32,11.23,11.24,6668000.0,11.28,11.32,11.23,11.24,6668000.0
2011-07-27 10:10:00,11.24,11.3,11.23,11.26,5124000.0,11.24,11.3,11.23,11.26,5124000.0
2011-07-27 10:15:00,11.26,11.27,11.23,11.25,4556000.0,11.26,11.27,11.23,11.25,4556000.0
2011-07-27 10:20:00,11.25,11.26,11.17,11.19,5786000.0,11.25,11.26,11.17,11.19,5786000.0
2011-07-27 10:25:00,11.19,11.27,11.19,11.22,5068000.0,11.19,11.27,11.19,11.22,5068000.0
2011-07-27 10:30:00,11.22,11.25,11.18,11.24,3572000.0,11.22,11.25,11.18,11.24,3572000.0
2011-07-27 10:35:00,11.24,11.25,11.2,11.21,1578000.0,11.24,11.25,11.2,11.21,1578000.0
2011-07-27 10:40:00,11.21,11.22,11.18,11.2,3528000.0,11.21,11.22,11.18,11.2,3528000.0
2011-07-27 10:45:00,11.19,11.24,11.18,11.23,2598000.0,11.19,11.24,11.18,11.23,2598000.0
2011-07-27 10:50:00,11.24,11.25,11.21,11.22,2764000.0,11.24,11.25,11.21,11.22,2764000.0
2011-07-27 10:55:00,11.22,11.26,11.21,11.24,1958000.0,11.22,11.26,11.21,11.24,1958000.0
2011-07-27 11:00:00,11.24,11.24,11.22,11.22,1260000.0,11.24,11.24,11.22,11.22,1260000.0
2011-07-27 11:05:00,11.22,11.24,11.2,11.2,2422000.0,11.22,11.24,11.2,11.2,2422000.0
2011-07-27 11:10:00,11.2,11.23,11.19,11.23,1372000.0,11.2,11.23,11.19,11.23,1372000.0
2011-07-27 11:15:00,11.23,11.24,11.22,11.24,1410000.0,11.23,11.24,11.22,11.24,1410000.0
2011-07-27 11:20:00,11.24,11.24,11.22,11.22,814000.0,11.24,11.24,11.22,11.22,814000.0
2011-07-27 11:25:00,11.22,11.24,11.22,11.24,1318000.0,11.22,11.24,11.22,11.24,1318000.0
2011-07-27 11:30:00,11.24,11.25,11.23,11.23,1490000.0,11.24,11.25,11.23,11.23,1490000.0
2011-07-27 11:35:00,11.24,11.24,11.21,11.23,1646000.0,11.24,11.24,11.21,11.23,1646000.0
2011-07-27 11:40:00,11.23,11.24,11.23,11.24,892000.0,11.23,11.24,11.23,11.24,892000.0
2011-07-27 11:45:00,11.24,11.24,11.22,11.23,486000.0,11.24,11.24,11.22,11.23,486000.0
2011-07-27 11:50:00,11.23,11.24,11.21,11.24,1262000.0,11.23,11.24,11.21,11.24,1262000.0
2011-07-27 11:55:00,11.24,11.24,11.22,11.24,1096000.0,11.24,11.24,11.22,11.24,1096000.0
2011-07-27 12:00:00,11.23,11.24,11.23,11.23,1182000.0,11.23,11.24,11.23,11.23,1182000.0
2011-07-27 12:05:00,11.24,11.24,11.22,11.22,1526000.0,11.24,11.24,11.22,11.22,1526000.0
2011-07-27 12:10:00,11.22,11.29,11.22,11.27,3674000.0,11.22,11.29,11.22,11.27,3674000.0
2011-07-27 12:15:00,11.26,11.29,11.25,11.28,2122000.0,11.26,11.29,11.25,11.28,2122000.0
2011-07-27 12:20:00,11.28,11.32,11.28,11.3,2950000.0,11.28,11.32,11.28,11.3,2950000.0
2011-07-27 12:25:00,11.3,11.33,11.29,11.31,2048000.0,11.3,11.33,11.29,11.31,2048000.0
2011-07-27 12:30:00,11.31,11.32,11.26,11.27,2194000.0,11.31,11.32,11.26,11.27,2194000.0
2011-07-27 12:35:00,11.27,11.27,11.25,11.27,1266000.0,11.27,11.27,11.25,11.27,1266000.0
2011-07-27 12:40:00,11.27,11.29,11.26,11.27,1484000.0,11.27,11.29,11.26,11.27,1484000.0
2011-07-27 12:45:00,11.28,11.29,11.27,11.28,1058000.0,11.28,11.29,11.27,11.28,1058000.0
2011-07-27 12:50:00,11.28,11.28,11.27,11.27,892000.0,11.28,11.28,11.27,11.27,892000.0
2011-07-27 12:55:00,11.28,11.3,11.27,11.28,690000.0,11.28,11.3,11.27,11.28,690000.0
2011-07-27 13:00:00,11.29,11.29,11.28,11.28,676000.0,11.29,11.29,11.28,11.28,676000.0
2011-07-27 13:05:00,11.28,11.28,11.26,11.28,1462000.0,11.28,11.28,11.26,11.28,1462000.0
2011-07-27 13:10:00,11.28,11.28,11.22,11.22,2820000.0,11.28,11.28,11.22,11.22,2820000.0
2011-07-27 13:15:00,11.22,11.23,11.19,11.21,2626000.0,11.22,11.23,11.19,11.21,2626000.0
2011-07-27 13:20:00,11.21,11.22,11.19,11.2,1284000.0,11.21,11.22,11.19,11.2,1284000.0
2011-07-27 13:25:00,11.21,11.21,11.19,11.21,1104000.0,11.21,11.21,11.19,11.21,1104000.0
2011-07-27 13:30:00,11.2,11.21,11.17,11.19,2426000.0,11.2,11.21,11.17,11.19,2426000.0
2011-07-27 13:35:00,11.18,11.18,11.12,11.15,2822000.0,11.18,11.18,11.12,11.15,2822000.0
2011-07-27 13:40:00,11.15,11.18,11.13,11.15,1688000.0,11.15,11.18,11.13,11.15,1688000.0
2011-07-27 13:45:00,11.15,11.17,11.14,11.14,1284000.0,11.15,11.17,11.14,11.14,1284000.0
2011-07-27 13:50:00,11.14,11.17,11.13,11.15,1294000.0,11.14,11.17,11.13,11.15,1294000.0
2011-07-27 13:55:00,11.15,11.16,11.15,11.15,460000.0,11.15,11.16,11.15,11.15,460000.0
2011-07-27 14:00:00,11.15,11.15,11.08,11.08,4158000.0,11.15,11.15,11.08,11.08,4158000.0
2011-07-27 14:05:00,11.08,11.09,11.03,11.04,5380000.0,11.08,11.09,11.03,11.04,5380000.0
2011-07-27 14:10:00,11.04,11.07,11.03,11.03,4150000.0,11.04,11.07,11.03,11.03,4150000.0
2011-07-27 14:15:00,11.03,11.05,11.02,11.04,2060000.0,11.03,11.05,11.02,11.04,2060000.0
2011-07-27 14:20:00,11.04,11.06,11.03,11.06,2304000.0,11.04,11.06,11.03,11.06,2304000.0
2011-07-27 14:25:00,11.06,11.08,11.02,11.03,1930000.0,11.06,11.08,11.02,11.03,1930000.0
2011-07-27 14:30:00,11.03,11.03,11.0,11.02,3634000.0,11.03,11.03,11.0,11.02,3634000.0
2011-07-27 14:35:00,11.02,11.04,10.99,11.03,2746000.0,11.02,11.04,10.99,11.03,2746000.0
2011-07-27 14:40:00,11.03,11.03,10.98,11.01,1808000.0,11.03,11.03,10.98,11.01,1808000.0
2011-07-27 14:45:00,11.01,11.06,11.01,11.05,2834000.0,11.01,11.06,11.01,11.05,2834000.0
2011-07-27 14:50:00,11.05,11.08,11.05,11.08,2072000.0,11.05,11.08,11.05,11.08,2072000.0
2011-07-27 14:55:00,11.08,11.1,11.06,11.09,1822000.0,11.08,11.1,11.06,11.09,1822000.0
2011-07-27 15:00:00,11.09,11.12,11.09,11.11,1754000.0,11.09,11.12,11.09,11.11,1754000.0
2011-07-27 15:05:00,11.11,11.11,11.08,11.11,2678000.0,11.11,11.11,11.08,11.11,2678000.0
2011-07-27 15:10:00,11.11,11.11,11.07,11.09,2232000.0,11.11,11.11,11.07,11.09,2232000.0
2011-07-27 15:15:00,11.09,11.11,11.06,11.08,2806000.0,11.09,11.11,11.06,11.08,2806000.0
2011-07-27 15:20:00,11.08,11.12,11.08,11.1,2716000.0,11.08,11.12,11.08,11.1,2716000.0
2011-07-27 15:25:00,11.11,11.15,11.1,11.12,2996000.0,11.11,11.15,11.1,11.12,2996000.0
2011-07-27 15:30:00,11.12,11.15,11.12,11.13,2246000.0,11.12,11.15,11.12,11.13,2246000.0
2011-07-27 15:35:00,11.13,11.15,11.11,11.13,1728000.0,11.13,11.15,11.11,11.13,1728000.0
2011-07-27 15:40:00,11.13,11.14,11.12,11.12,1642000.0,11.13,11.14,11.12,11.12,1642000.0
2011-07-27 15:45:00,11.12,11.13,11.11,11.12,3398000.0,11.12,11.13,11.11,11.12,3398000.0
2011-07-27 15:50:00,11.12,11.16,11.11,11.15,4690000.0,11.12,11.16,11.11,11.15,4690000.0
2011-07-27 15:55:00,11.16,11.17,11.12,11.12,6956000.0,11.16,11.17,11.12,11.12,6956000.0
2011-07-28 09:30:00,11.16,11.16,11.08,11.08,4148000.0,11.16,11.16,11.08,11.08,4148000.0
2011-07-28 09:35:00,11.08,11.12,11.06,11.06,2904000.0,11.08,11.12,11.06,11.06,2904000.0
2011-07-28 09:40:00,11.07,11.07,11.01,11.05,3716000.0,11.07,11.07,11.01,11.05,3716000.0
2011-07-28 09:45:00,11.04,11.08,11.03,11.04,2186000.0,11.04,11.08,11.03,11.04,2186000.0
2011-07-28 09:50:00,11.04,11.08,11.03,11.08,1548000.0,11.04,11.08,11.03,11.08,1548000.0
2011-07-28 09:55:00,11.08,11.1,11.07,11.08,1986000.0,11.08,11.1,11.07,11.08,1986000.0
2011-07-28 10:00:00,11.09,11.13,11.07,11.11,2948000.0,11.09,11.13,11.07,11.11,2948000.0
2011-07-28 10:05:00,11.11,11.13,11.1,11.12,1492000.0,11.11,11.13,11.1,11.12,1492000.0
2011-07-28 10:10:00,11.12,11.21,11.12,11.2,2940000.0,11.12,11.21,11.12,11.2,2940000.0
2011-07-28 10:15:00,11.2,11.24,11.19,11.23,2484000.0,11.2,11.24,11.19,11.23,2484000.0
2011-07-28 10:20:00,11.23,11.23,11.18,11.19,1984000.0,11.23,11.23,11.18,11.19,1984000.0
2011-07-28 10:25:00,11.19,11.2,11.18,11.19,1144000.0,11.19,11.2,11.18,11.19,1144000.0
2011-07-28 10:30:00,11.19,11.22,11.19,11.2,1194000.0,11.19,11.22,11.19,11.2,1194000.0
2011-07-28 10:35:00,11.21,11.21,11.16,11.18,1422000.0,11.21,11.21,11.16,11.18,1422000.0
2011-07-28 10:40:00,11.19,11.22,11.17,11.21,1206000.0,11.19,11.22,11.17,11.21,1206000.0
2011-07-28 10:45:00,11.21,11.24,11.19,11.22,1522000.0,11.21,11.24,11.19,11.22,1522000.0
2011-07-28 10:50:00,11.22,11.22,11.2,11.2,772000.0,11.22,11.22,11.2,11.2,772000.0
2011-07-28 10:55:00,11.2,11.23,11.19,11.23,994000.0,11.2,11.23,11.19,11.23,994000.0
2011-07-28 11:00:00,11.23,11.23,11.21,11.23,1176000.0,11.23,11.23,11.21,11.23,1176000.0
2011-07-28 11:05:00,11.23,11.24,11.22,11.22,1232000.0,11.23,11.24,11.22,11.22,1232000.0
2011-07-28 11:10:00,11.22,11.23,11.21,11.22,852000.0,11.22,11.23,11.21,11.22,852000.0
2011-07-28 11:15:00,11.22,11.23,11.2,11.23,952000.0,11.22,11.23,11.2,11.23,952000.0
2011-07-28 11:20:00,11.23,11.24,11.22,11.24,1012000.0,11.23,11.24,11.22,11.24,1012000.0
2011-07-28 11:25:00,11.23,11.26,11.23,11.25,1690000.0,11.23,11.26,11.23,11.25,1690000.0
2011-07-28 11:30:00,11.25,11.26,11.23,11.24,1118000.0,11.25,11.26,11.23,11.24,1118000.0
2011-07-28 11:35:00,11.24,11.25,11.23,11.24,536000.0,11.24,11.25,11.23,11.24,536000.0
2011-07-28 11:40:00,11.24,11.28,11.24,11.28,1366000.0,11.24,11.28,11.24,11.28,1366000.0
2011-07-28 11:45:00,11.28,11.3,11.27,11.29,1554000.0,11.28,11.3,11.27,11.29,1554000.0
2011-07-28 11:50:00,11.29,11.3,11.28,11.29,850000.0,11.29,11.3,11.28,11.29,850000.0
2011-07-28 11:55:00,11.29,11.3,11.28,11.29,1226000.0,11.29,11.3,11.28,11.29,1226000.0
2011-07-28 12:00:00,11.29,11.3,11.28,11.28,1084000.0,11.29,11.3,11.28,11.28,1084000.0
2011-07-28 12:05:00,11.28,11.29,11.27,11.27,794000.0,11.28,11.29,11.27,11.27,794000.0
2011-07-28 12:10:00,11.27,11.28,11.26,11.26,912000.0,11.27,11.28,11.26,11.26,912000.0
2011-07-28 12:15:00,11.26,11.27,11.25,11.26,1244000.0,11.26,11.27,11.25,11.26,1244000.0
2011-07-28 12:20:00,11.26,11.27,11.26,11.27,602000.0,11.26,11.27,11.26,11.27,602000.0
2011-07-28 12:25:00,11.27,11.27,11.25,11.25,674000.0,11.27,11.27,11.25,11.25,674000.0
2011-07-28 12:30:00,11.25,11.26,11.25,11.26,392000.0,11.25,11.26,11.25,11.26,392000.0
2011-07-28 12:35:00,11.26,11.26,11.23,11.23,836000.0,11.26,11.26,11.23,11.23,836000.0
2011-07-28 12:40:00,11.23,11.25,11.23,11.25,1042000.0,11.23,11.25,11.23,11.25,1042000.0
2011-07-28 12:45:00,11.25,11.26,11.25,11.25,492000.0,11.25,11.26,11.25,11.25,492000.0
2011-07-28 12:50:00,11.25,11.27,11.24,11.27,544000.0,11.25,11.27,11.24,11.27,544000.0
2011-07-28 12:55:00,11.27,11.28,11.26,11.26,894000.0,11.27,11.28,11.26,11.26,894000.0
2011-07-28 13:00:00,11.27,11.27,11.26,11.27,626000.0,11.27,11.27,11.26,11.27,626000.0
2011-07-28 13:05:00,11.26,11.27,11.26,11.26,524000.0,11.26,11.27,11.26,11.26,524000.0
2011-07-28 13:10:00,11.26,11.29,11.26,11.28,1166000.0,11.26,11.29,11.26,11.28,1166000.0
2011-07-28 13:15:00,11.28,11.29,11.27,11.28,416000.0,11.28,11.29,11.27,11.28,416000.0
2011-07-28 13:20:00,11.28,11.29,11.26,11.27,532000.0,11.28,11.29,11.26,11.27,532000.0
2011-07-28 13:25:00,11.27,11.28,11.26,11.27,542000.0,11.27,11.28,11.26,11.27,542000.0
2011-07-28 13:30:00,11.27,11.28,11.26,11.27,436000.0,11.27,11.28,11.26,11.27,436000.0
2011-07-28 13:35:00,11.27,11.27,11.26,11.27,786000.0,11.27,11.27,11.26,11.27,786000.0
2011-07-28 13:40:00,11.27,11.28,11.25,11.26,1080000.0,11.27,11.28,11.25,11.26,1080000.0
2011-07-28 13:45:00,11.27,11.27,11.25,11.26,732000.0,11.27,11.27,11.25,11.26,732000.0
2011-07-28 13:50:00,11.26,11.27,11.25,11.25,718000.0,11.26,11.27,11.25,11.25,718000.0
2011-07-28 13:55:00,11.25,11.27,11.25,11.27,458000.0,11.25,11.27,11.25,11.27,458000.0
2011-07-28 14:00:00,11.27,11.27,11.25,11.25,776000.0,11.27,11.27,11.25,11.25,776000.0
2011-07-28 14:05:00,11.25,11.25,11.22,11.22,1456000.0,11.25,11.25,11.22,11.22,1456000.0
2011-07-28 14:10:00,11.22,11.23,11.2,11.22,1724000.0,11.22,11.23,11.2,11.22,1724000.0
2011-07-28 14:15:00,11.22,11.25,11.22,11.23,916000.0,11.22,11.25,11.22,11.23,916000.0
2011-07-28 14:20:00,11.23,11.23,11.21,11.22,576000.0,11.23,11.23,11.21,11.22,576000.0
2011-07-28 14:25:00,11.22,11.22,11.19,11.2,1164000.0,11.22,11.22,11.19,11.2,1164000.0
2011-07-28 14:30:00,11.2,11.21,11.19,11.2,832000.0,11.2,11.21,11.19,11.2,832000.0
2011-07-28 14:35:00,11.2,11.21,11.18,11.19,808000.0,11.2,11.21,11.18,11.19,808000.0
2011-07-28 14:40:00,11.19,11.23,11.19,11.23,880000.0,11.19,11.23,11.19,11.23,880000.0
2011-07-28 14:45:00,11.23,11.26,11.22,11.26,1226000.0,11.23,11.26,11.22,11.26,1226000.0
2011-07-28 14:50:00,11.25,11.28,11.25,11.27,1326000.0,11.25,11.28,11.25,11.27,1326000.0
2011-07-28 14:55:00,11.27,11.27,11.25,11.26,1946000.0,11.27,11.27,11.25,11.26,1946000.0
2011-07-28 15:00:00,11.25,11.26,11.24,11.25,866000.0,11.25,11.26,11.24,11.25,866000.0
2011-07-28 15:05:00,11.24,11.27,11.24,11.26,1168000.0,11.24,11.27,11.24,11.26,1168000.0
2011-07-28 15:10:00,11.26,11.26,11.24,11.24,778000.0,11.26,11.26,11.24,11.24,778000.0
2011-07-28 15:15:00,11.25,11.25,11.22,11.25,1096000.0,11.25,11.25,11.22,11.25,1096000.0
2011-07-28 15:20:00,11.25,11.25,11.22,11.22,664000.0,11.25,11.25,11.22,11.22,664000.0
2011-07-28 15:25:00,11.22,11.23,11.2,11.2,1342000.0,11.22,11.23,11.2,11.2,1342000.0
2011-07-28 15:30:00,11.2,11.21,11.19,11.2,1096000.0,11.2,11.21,11.19,11.2,1096000.0
2011-07-28 15:35:00,11.2,11.22,11.19,11.21,1088000.0,11.2,11.22,11.19,11.21,1088000.0
2011-07-28 15:40:00,11.21,11.21,11.18,11.18,1310000.0,11.21,11.21,11.18,11.18,1310000.0
2011-07-28 15:45:00,11.18,11.18,11.16,11.18,1936000.0,11.18,11.18,11.16,11.18,1936000.0
2011-07-28 15:50:00,11.18,11.21,11.17,11.2,2628000.0,11.18,11.21,11.17,11.2,2628000.0
2011-07-28 15:55:00,11.2,11.21,11.19,11.2,3164000.0,11.2,11.21,11.19,11.2,3164000.0
2011-07-29 09:30:00,11.06,11.16,11.05,11.14,2970000.0,11.06,11.16,11.05,11.14,2970000.0
2011-07-29 09:35:00,11.15,11.15,11.06,11.07,1590000.0,11.15,11.15,11.06,11.07,1590000.0
2011-07-29 09:40:00,11.06,11.08,11.01,11.02,2100000.0,11.06,11.08,11.01,11.02,2100000.0
2011-07-29 09:45:00,11.01,11.05,10.98,11.01,3458000.0,11.01,11.05,10.98,11.01,3458000.0
2011-07-29 09:50:00,11.01,11.04,11.0,11.01,1182000.0,11.01,11.04,11.0,11.01,1182000.0
2011-07-29 09:55:00,11.01,11.08,11.0,11.06,1704000.0,11.01,11.08,11.0,11.06,1704000.0
2011-07-29 10:00:00,11.06,11.07,11.01,11.04,1280000.0,11.06,11.07,11.01,11.04,1280000.0
2011-07-29 10:05:00,11.04,11.08,11.04,11.07,1390000.0,11.04,11.08,11.04,11.07,1390000.0
2011-07-29 10:10:00,11.07,11.07,11.03,11.04,914000.0,11.07,11.07,11.03,11.04,914000.0
2011-07-29 10:15:00,11.04,11.05,11.03,11.05,998000.0,11.04,11.05,11.03,11.05,998000.0
2011-07-29 10:20:00,11.05,11.09,11.04,11.09,1226000.0,11.05,11.09,11.04,11.09,1226000.0
2011-07-29 10:25:00,11.09,11.1,11.07,11.08,872000.0,11.09,11.1,11.07,11.08,872000.0
2011-07-29 10:30:00,11.09,11.1,11.08,11.09,926000.0,11.09,11.1,11.08,11.09,926000.0
2011-07-29 10:35:00,11.09,11.12,11.08,11.11,964000.0,11.09,11.12,11.08,11.11,964000.0
2011-07-29 10:40:00,11.11,11.13,11.1,11.13,914000.0,11.11,11.13,11.1,11.13,914000.0
2011-07-29 10:45:00,11.13,11.16,11.09,11.15,1400000.0,11.13,11.16,11.09,11.15,1400000.0
2011-07-29 10:50:00,11.16,11.18,11.15,11.18,1748000.0,11.16,11.18,11.15,11.18,1748000.0
2011-07-29 10:55:00,11.18,11.25,11.18,11.24,2716000.0,11.18,11.25,11.18,11.24,2716000.0
2011-07-29 11:00:00,11.23,11.24,11.18,11.2,1942000.0,11.23,11.24,11.18,11.2,1942000.0
2011-07-29 11:05:00,11.2,11.26,11.2,11.26,1554000.0,11.2,11.26,11.2,11.26,1554000.0
2011-07-29 11:10:00,11.25,11.26,11.23,11.23,1466000.0,11.25,11.26,11.23,11.23,1466000.0
2011-07-29 11:15:00,11.23,11.29,11.23,11.29,1880000.0,11.23,11.29,11.23,11.29,1880000.0
2011-07-29 11:20:00,11.29,11.29,11.27,11.27,1046000.0,11.29,11.29,11.27,11.27,1046000.0
2011-07-29 11:25:00,11.27,11.27,11.22,11.23,1294000.0,11.27,11.27,11.22,11.23,1294000.0
2011-07-29 11:30:00,11.22,11.24,11.2,11.23,1028000.0,11.22,11.24,11.2,11.23,1028000.0
2011-07-29 11:35:00,11.22,11.22,11.19,11.21,1014000.0,11.22,11.22,11.19,11.21,1014000.0
2011-07-29 11:40:00,11.21,11.23,11.21,11.22,436000.0,11.21,11.23,11.21,11.22,436000.0
2011-07-29 11:45:00,11.22,11.25,11.19,11.2,872000.0,11.22,11.25,11.19,11.2,872000.0
2011-07-29 11:50:00,11.2,11.23,11.2,11.22,352000.0,11.2,11.23,11.2,11.22,352000.0
2011-07-29 11:55:00,11.23,11.23,11.21,11.22,582000.0,11.23,11.23,11.21,11.22,582000.0
2011-07-29 12:00:00,11.23,11.23,11.2,11.21,590000.0,11.23,11.23,11.2,11.21,590000.0
2011-07-29 12:05:00,11.21,11.21,11.19,11.21,912000.0,11.21,11.21,11.19,11.21,912000.0
2011-07-29 12:10:00,11.21,11.21,11.17,11.17,924000.0,11.21,11.21,11.17,11.17,924000.0
2011-07-29 12:15:00,11.17,11.19,11.17,11.19,620000.0,11.17,11.19,11.17,11.19,620000.0
2011-07-29 12:20:00,11.18,11.19,11.17,11.17,1288000.0,11.18,11.19,11.17,11.17,1288000.0
2011-07-29 12:25:00,11.17,11.17,11.13,11.13,3314000.0,11.17,11.17,11.13,11.13,3314000.0
2011-07-29 12:30:00,11.14,11.16,11.14,11.15,1228000.0,11.14,11.16,11.14,11.15,1228000.0
2011-07-29 12:35:00,11.15,11.19,11.15,11.17,1928000.0,11.15,11.19,11.15,11.17,1928000.0
2011-07-29 12:40:00,11.17,11.18,11.16,11.18,620000.0,11.17,11.18,11.16,11.18,620000.0
2011-07-29 12:45:00,11.18,11.18,11.17,11.17,598000.0,11.18,11.18,11.17,11.17,598000.0
2011-07-29 12:50:00,11.17,11.17,11.15,11.16,658000.0,11.17,11.17,11.15,11.16,658000.0
2011-07-29 12:55:00,11.16,11.18,11.15,11.16,554000.0,11.16,11.18,11.15,11.16,554000.0
2011-07-29 13:00:00,11.16,11.17,11.15,11.15,588000.0,11.16,11.17,11.15,11.15,588000.0
2011-07-29 13:05:00,11.15,11.17,11.15,11.17,744000.0,11.15,11.17,11.15,11.17,744000.0
2011-07-29 13:10:00,11.17,11.18,11.16,11.17,300000.0,11.17,11.18,11.16,11.17,300000.0
2011-07-29 13:15:00,11.17,11.17,11.16,11.17,232000.0,11.17,11.17,11.16,11.17,232000.0
2011-07-29 13:20:00,11.17,11.18,11.16,11.17,440000.0,11.17,11.18,11.16,11.17,440000.0
2011-07-29 13:25:00,11.17,11.17,11.16,11.17,210000.0,11.17,11.17,11.16,11.17,210000.0
2011-07-29 13:30:00,11.16,11.17,11.15,11.17,770000.0,11.16,11.17,11.15,11.17,770000.0
2011-07-29 13:35:00,11.17,11.19,11.17,11.17,764000.0,11.17,11.19,11.17,11.17,764000.0
2011-07-29 13:40:00,11.17,11.19,11.17,11.18,1198000.0,11.17,11.19,11.17,11.18,1198000.0
2011-07-29 13:45:00,11.19,11.2,11.18,11.18,1062000.0,11.19,11.2,11.18,11.18,1062000.0
2011-07-29 13:50:00,11.18,11.19,11.17,11.17,602000.0,11.18,11.19,11.17,11.17,602000.0
2011-07-29 13:55:00,11.17,11.19,11.17,11.18,962000.0,11.17,11.19,11.17,11.18,962000.0
2011-07-29 14:00:00,11.18,11.19,11.17,11.18,742000.0,11.18,11.19,11.17,11.18,742000.0
2011-07-29 14:05:00,11.18,11.2,11.18,11.2,542000.0,11.18,11.2,11.18,11.2,542000.0
2011-07-29 14:10:00,11.2,11.2,11.17,11.18,710000.0,11.2,11.2,11.17,11.18,710000.0
2011-07-29 14:15:00,11.18,11.18,11.16,11.16,704000.0,11.18,11.18,11.16,11.16,704000.0
2011-07-29 14:20:00,11.16,11.17,11.15,11.16,1064000.0,11.16,11.17,11.15,11.16,1064000.0
2011-07-29 14:25:00,11.16,11.16,11.14,11.16,636000.0,11.16,11.16,11.14,11.16,636000.0
2011-07-29 14:30:00,11.16,11.17,11.14,11.15,768000.0,11.16,11.17,11.14,11.15,768000.0
2011-07-29 14:35:00,11.15,11.18,11.15,11.18,624000.0,11.15,11.18,11.15,11.18,624000.0
2011-07-29 14:40:00,11.18,11.19,11.17,11.19,996000.0,11.18,11.19,11.17,11.19,996000.0
2011-07-29 14:45:00,11.18,11.2,11.18,11.18,798000.0,11.18,11.2,11.18,11.18,798000.0
2011-07-29 14:50:00,11.19,11.21,11.18,11.2,994000.0,11.19,11.21,11.18,11.2,994000.0
2011-07-29 14:55:00,11.2,11.22,11.2,11.21,1952000.0,11.2,11.22,11.2,11.21,1952000.0
2011-07-29 15:00:00,11.21,11.21,11.18,11.19,1170000.0,11.21,11.21,11.18,11.19,1170000.0
2011-07-29 15:05:00,11.18,11.19,11.18,11.19,868000.0,11.18,11.19,11.18,11.19,868000.0
2011-07-29 15:10:00,11.19,11.19,11.16,11.16,1420000.0,11.19,11.19,11.16,11.16,1420000.0
2011-07-29 15:15:00,11.16,11.17,11.15,11.16,1538000.0,11.16,11.17,11.15,11.16,1538000.0
2011-07-29 15:20:00,11.16,11.16,11.13,11.13,1930000.0,11.16,11.16,11.13,11.13,1930000.0
2011-07-29 15:25:00,11.12,11.13,11.12,11.13,1362000.0,11.12,11.13,11.12,11.13,1362000.0
2011-07-29 15:30:00,11.13,11.15,11.13,11.13,1566000.0,11.13,11.15,11.13,11.13,1566000.0
2011-07-29 15:35:00,11.13,11.14,11.12,11.14,1394000.0,11.13,11.14,11.12,11.14,1394000.0
2011-07-29 15:40:00,11.14,11.16,11.14,11.15,1404000.0,11.14,11.16,11.14,11.15,1404000.0
2011-07-29 15:45:00,11.14,11.15,11.12,11.15,2274000.0,11.14,11.15,11.12,11.15,2274000.0
2011-07-29 15:50:00,11.14,11.15,11.12,11.13,3218000.0,11.14,11.15,11.12,11.13,3218000.0
2011-07-29 15:55:00,11.13,11.16,11.13,11.13,3922000.0,11.13,11.16,11.13,11.13,3922000.0
2011-08-01 09:30:00,11.23,11.29,11.2,11.29,5028000.0,11.23,11.29,11.2,11.29,5028000.0
2011-08-01 09:35:00,11.29,11.37,11.28,11.35,5738000.0,11.29,11.37,11.28,11.35,5738000.0
2011-08-01 09:40:00,11.34,11.35,11.3,11.32,2772000.0,11.34,11.35,11.3,11.32,2772000.0
2011-08-01 09:45:00,11.32,11.33,11.28,11.33,3426000.0,11.32,11.33,11.28,11.33,3426000.0
2011-08-01 09:50:00,11.33,11.33,11.26,11.27,2572000.0,11.33,11.33,11.26,11.27,2572000.0
2011-08-01 09:55:00,11.27,11.32,11.27,11.28,1998000.0,11.27,11.32,11.27,11.28,1998000.0
2011-08-01 10:00:00,11.28,11.28,11.08,11.09,5942000.0,11.28,11.28,11.08,11.09,5942000.0
2011-08-01 10:05:00,11.08,11.18,11.08,11.14,3436000.0,11.08,11.18,11.08,11.14,3436000.0
2011-08-01 10:10:00,11.14,11.16,11.11,11.14,1594000.0,11.14,11.16,11.11,11.14,1594000.0
2011-08-01 10:15:00,11.14,11.17,11.13,11.17,1854000.0,11.14,11.17,11.13,11.17,1854000.0
2011-08-01 10:20:00,11.17,11.19,11.14,11.17,1598000.0,11.17,11.19,11.14,11.17,1598000.0
2011-08-01 10:25:00,11.16,11.17,11.13,11.13,2188000.0,11.16,11.17,11.13,11.13,2188000.0
2011-08-01 10:30:00,11.13,11.14,11.08,11.1,1422000.0,11.13,11.14,11.08,11.1,1422000.0
2011-08-01 10:35:00,11.1,11.13,11.08,11.12,1358000.0,11.1,11.13,11.08,11.12,1358000.0
2011-08-01 10:40:00,11.12,11.15,11.11,11.14,1104000.0,11.12,11.15,11.11,11.14,1104000.0
2011-08-01 10:45:00,11.14,11.18,11.14,11.15,1284000.0,11.14,11.18,11.14,11.15,1284000.0
2011-08-01 10:50:00,11.15,11.18,11.14,11.15,764000.0,11.15,11.18,11.14,11.15,764000.0
2011-08-01 10:55:00,11.15,11.16,11.12,11.12,758000.0,11.15,11.16,11.12,11.12,758000.0
2011-08-01 11:00:00,11.12,11.13,11.09,11.1,1500000.0,11.12,11.13,11.09,11.1,1500000.0
2011-08-01 11:05:00,11.1,11.11,11.05,11.1,1768000.0,11.1,11.11,11.05,11.1,1768000.0
2011-08-01 11:10:00,11.11,11.11,11.07,11.1,1236000.0,11.11,11.11,11.07,11.1,1236000.0
2011-08-01 11:15:00,11.1,11.1,11.06,11.06,970000.0,11.1,11.1,11.06,11.06,970000.0
2011-08-01 11:20:00,11.06,11.08,11.06,11.06,860000.0,11.06,11.08,11.06,11.06,860000.0
2011-08-01 11:25:00,11.06,11.1,11.06,11.08,912000.0,11.06,11.1,11.06,11.08,912000.0
2011-08-01 11:30:00,11.08,11.09,11.03,11.04,1898000.0,11.08,11.09,11.03,11.04,1898000.0
2011-08-01 11:35:00,11.04,11.06,11.0,11.02,1628000.0,11.04,11.06,11.0,11.02,1628000.0
2011-08-01 11:40:00,11.03,11.03,10.96,10.99,2096000.0,11.03,11.03,10.96,10.99,2096000.0
2011-08-01 11:45:00,11.0,11.01,10.97,10.97,1044000.0,11.0,11.01,10.97,10.97,1044000.0
2011-08-01 11:50:00,10.97,10.98,10.96,10.97,1242000.0,10.97,10.98,10.96,10.97,1242000.0
2011-08-01 11:55:00,10.97,10.97,10.9,10.9,2560000.0,10.97,10.97,10.9,10.9,2560000.0
2011-08-01 12:00:00,10.91,10.94,10.9,10.94,1722000.0,10.91,10.94,10.9,10.94,1722000.0
2011-08-01 12:05:00,10.94,10.94,10.89,10.9,1478000.0,10.94,10.94,10.89,10.9,1478000.0
2011-08-01 12:10:00,10.9,10.96,10.9,10.93,1566000.0,10.9,10.96,10.9,10.93,1566000.0
2011-08-01 12:15:00,10.93,10.96,10.92,10.95,924000.0,10.93,10.96,10.92,10.95,924000.0
2011-08-01 12:20:00,10.95,10.96,10.93,10.95,598000.0,10.95,10.96,10.93,10.95,598000.0
2011-08-01 12:25:00,10.95,10.99,10.95,10.97,820000.0,10.95,10.99,10.95,10.97,820000.0
2011-08-01 12:30:00,10.97,10.98,10.96,10.97,504000.0,10.97,10.98,10.96,10.97,504000.0
2011-08-01 12:35:00,10.97,10.99,10.97,10.98,376000.0,10.97,10.99,10.97,10.98,376000.0
2011-08-01 12:40:00,10.98,10.98,10.95,10.96,506000.0,10.98,10.98,10.95,10.96,506000.0
2011-08-01 12:45:00,10.96,10.97,10.94,10.96,556000.0,10.96,10.97,10.94,10.96,556000.0
2011-08-01 12:50:00,10.96,10.98,10.96,10.98,408000.0,10.96,10.98,10.96,10.98,408000.0
2011-08-01 12:55:00,10.98,10.98,10.95,10.97,616000.0,10.98,10.98,10.95,10.97,616000.0
2011-08-01 13:00:00,10.97,10.99,10.96,10.98,490000.0,10.97,10.99,10.96,10.98,490000.0
2011-08-01 13:05:00,10.98,10.98,10.95,10.96,560000.0,10.98,10.98,10.95,10.96,560000.0
2011-08-01 13:10:00,10.95,10.96,10.94,10.95,322000.0,10.95,10.96,10.94,10.95,322000.0
2011-08-01 13:15:00,10.95,10.97,10.93,10.96,392000.0,10.95,10.97,10.93,10.96,392000.0
2011-08-01 13:20:00,10.97,10.97,10.95,10.96,466000.0,10.97,10.97,10.95,10.96,466000.0
2011-08-01 13:25:00,10.96,10.97,10.94,10.94,650000.0,10.96,10.97,10.94,10.94,650000.0
2011-08-01 13:30:00,10.94,10.95,10.94,10.95,214000.0,10.94,10.95,10.94,10.95,214000.0
2011-08-01 13:35:00,10.95,10.96,10.94,10.95,500000.0,10.95,10.96,10.94,10.95,500000.0
2011-08-01 13:40:00,10.95,10.96,10.94,10.95,566000.0,10.95,10.96,10.94,10.95,566000.0
2011-08-01 13:45:00,10.95,10.95,10.93,10.94,488000.0,10.95,10.95,10.93,10.94,488000.0
2011-08-01 13:50:00,10.94,10.95,10.93,10.95,564000.0,10.94,10.95,10.93,10.95,564000.0
2011-08-01 13:55:00,10.94,10.95,10.94,10.95,344000.0,10.94,10.95,10.94,10.95,344000.0
2011-08-01 14:00:00,10.95,10.95,10.94,10.95,380000.0,10.95,10.95,10.94,10.95,380000.0
2011-08-01 14:05:00,10.94,10.94,10.91,10.91,1030000.0,10.94,10.94,10.91,10.91,1030000.0
2011-08-01 14:10:00,10.91,10.92,10.89,10.9,1032000.0,10.91,10.92,10.89,10.9,1032000.0
2011-08-01 14:15:00,10.9,10.93,10.88,10.92,1012000.0,10.9,10.93,10.88,10.92,1012000.0
2011-08-01 14:20:00,10.92,10.93,10.89,10.91,948000.0,10.92,10.93,10.89,10.91,948000.0
2011-08-01 14:25:00,10.91,10.92,10.9,10.91,442000.0,10.91,10.92,10.9,10.91,442000.0
2011-08-01 14:30:00,10.91,10.95,10.91,10.94,892000.0,10.91,10.95,10.91,10.94,892000.0
2011-08-01 14:35:00,10.94,10.97,10.94,10.96,856000.0,10.94,10.97,10.94,10.96,856000.0
2011-08-01 14:40:00,10.96,10.98,10.96,10.97,992000.0,10.96,10.98,10.96,10.97,992000.0
2011-08-01 14:45:00,10.97,11.0,10.97,10.98,1060000.0,10.97,11.0,10.97,10.98,1060000.0
2011-08-01 14:50:00,10.98,11.0,10.96,11.0,1120000.0,10.98,11.0,10.96,11.0,1120000.0
2011-08-01 14:55:00,11.0,11.02,10.99,11.02,1246000.0,11.0,11.02,10.99,11.02,1246000.0
2011-08-01 15:00:00,11.02,11.06,11.01,11.04,1828000.0,11.02,11.06,11.01,11.04,1828000.0
2011-08-01 15:05:00,11.04,11.05,11.01,11.03,1538000.0,11.04,11.05,11.01,11.03,1538000.0
2011-08-01 15:10:00,11.03,11.05,11.02,11.05,634000.0,11.03,11.05,11.02,11.05,634000.0
2011-08-01 15:15:00,11.05,11.06,11.01,11.04,1048000.0,11.05,11.06,11.01,11.04,1048000.0
2011-08-01 15:20:00,11.04,11.06,11.03,11.06,674000.0,11.04,11.06,11.03,11.06,674000.0
2011-08-01 15:25:00,11.06,11.07,11.05,11.06,1578000.0,11.06,11.07,11.05,11.06,1578000.0
2011-08-01 15:30:00,11.07,11.07,11.02,11.03,1440000.0,11.07,11.07,11.02,11.03,1440000.0
2011-08-01 15:35:00,11.04,11.07,11.01,11.07,1968000.0,11.04,11.07,11.01,11.07,1968000.0
2011-08-01 15:40:00,11.07,11.08,11.06,11.06,1866000.0,11.07,11.08,11.06,11.06,1866000.0
2011-08-01 15:45:00,11.06,11.07,11.05,11.06,2298000.0,11.06,11.07,11.05,11.06,2298000.0
2011-08-01 15:50:00,11.07,11.07,11.02,11.04,2012000.0,11.07,11.07,11.02,11.04,2012000.0
2011-08-01 15:55:00,11.04,11.07,11.03,11.07,3262000.0,11.04,11.07,11.03,11.07,3262000.0
2011-08-02 09:30:00,11.02,11.12,11.02,11.05,2524000.0,11.02,11.12,11.02,11.05,2524000.0
2011-08-02 09:35:00,11.05,11.09,11.0,11.01,2072000.0,11.05,11.09,11.0,11.01,2072000.0
2011-08-02 09:40:00,11.03,11.06,11.02,11.03,1454000.0,11.03,11.06,11.02,11.03,1454000.0
2011-08-02 09:45:00,11.03,11.06,11.02,11.02,1330000.0,11.03,11.06,11.02,11.02,1330000.0
2011-08-02 09:50:00,11.02,11.03,10.93,10.95,2580000.0,11.02,11.03,10.93,10.95,2580000.0
2011-08-02 09:55:00,10.95,11.0,10.94,10.98,986000.0,10.95,11.0,10.94,10.98,986000.0
2011-08-02 10:00:00,10.99,11.02,10.97,10.98,1168000.0,10.99,11.02,10.97,10.98,1168000.0
2011-08-02 10:05:00,10.97,10.98,10.93,10.93,1550000.0,10.97,10.98,10.93,10.93,1550000.0
2011-08-02 10:10:00,10.93,10.96,10.93,10.93,1448000.0,10.93,10.96,10.93,10.93,1448000.0
2011-08-02 10:15:00,10.93,10.97,10.91,10.95,1506000.0,10.93,10.97,10.91,10.95,1506000.0
2011-08-02 10:20:00,10.96,10.98,10.93,10.96,982000.0,10.96,10.98,10.93,10.96,982000.0
2011-08-02 10:25:00,10.96,10.97,10.94,10.95,832000.0,10.96,10.97,10.94,10.95,832000.0
2011-08-02 10:30:00,10.94,10.95,10.92,10.93,1726000.0,10.94,10.95,10.92,10.93,1726000.0
2011-08-02 10:35:00,10.93,10.94,10.93,10.93,704000.0,10.93,10.94,10.93,10.93,704000.0
2011-08-02 10:40:00,10.93,10.94,10.93,10.93,590000.0,10.93,10.94,10.93,10.93,590000.0
2011-08-02 10:45:00,10.93,10.94,10.9,10.92,1728000.0,10.93,10.94,10.9,10.92,1728000.0
2011-08-02 10:50:00,10.91,10.93,10.89,10.9,1354000.0,10.91,10.93,10.89,10.9,1354000.0
2011-08-02 10:55:00,10.9,10.9,10.88,10.88,926000.0,10.9,10.9,10.88,10.88,926000.0
2011-08-02 11:00:00,10.88,10.89,10.86,10.88,1148000.0,10.88,10.89,10.86,10.88,1148000.0
2011-08-02 11:05:00,10.88,10.9,10.85,10.87,2044000.0,10.88,10.9,10.85,10.87,2044000.0
2011-08-02 11:10:00,10.87,10.88,10.84,10.85,2816000.0,10.87,10.88,10.84,10.85,2816000.0
2011-08-02 11:15:00,10.84,10.87,10.83,10.83,2564000.0,10.84,10.87,10.83,10.83,2564000.0
2011-08-02 11:20:00,10.84,10.85,10.83,10.85,870000.0,10.84,10.85,10.83,10.85,870000.0
2011-08-02 11:25:00,10.85,10.86,10.83,10.85,1628000.0,10.85,10.86,10.83,10.85,1628000.0
2011-08-02 11:30:00,10.85,10.87,10.84,10.85,814000.0,10.85,10.87,10.84,10.85,814000.0
2011-08-02 11:35:00,10.85,10.86,10.84,10.85,670000.0,10.85,10.86,10.84,10.85,670000.0
2011-08-02 11:40:00,10.84,10.85,10.83,10.83,1080000.0,10.84,10.85,10.83,10.83,1080000.0
2011-08-02 11:45:00,10.83,10.85,10.82,10.84,1180000.0,10.83,10.85,10.82,10.84,1180000.0
2011-08-02 11:50:00,10.84,10.86,10.83,10.85,1154000.0,10.84,10.86,10.83,10.85,1154000.0
2011-08-02 11:55:00,10.85,10.85,10.82,10.83,756000.0,10.85,10.85,10.82,10.83,756000.0
2011-08-02 12:00:00,10.83,10.83,10.81,10.81,772000.0,10.83,10.83,10.81,10.81,772000.0
2011-08-02 12:05:00,10.81,10.83,10.81,10.82,596000.0,10.81,10.83,10.81,10.82,596000.0
2011-08-02 12:10:00,10.82,10.84,10.81,10.84,556000.0,10.82,10.84,10.81,10.84,556000.0
2011-08-02 12:15:00,10.84,10.86,10.84,10.85,1558000.0,10.84,10.86,10.84,10.85,1558000.0
2011-08-02 12:20:00,10.85,10.87,10.85,10.86,1144000.0,10.85,10.87,10.85,10.86,1144000.0
2011-08-02 12:25:00,10.86,10.87,10.85,10.87,688000.0,10.86,10.87,10.85,10.87,688000.0
2011-08-02 12:30:00,10.87,10.87,10.83,10.83,1722000.0,10.87,10.87,10.83,10.83,1722000.0
2011-08-02 12:35:00,10.83,10.83,10.79,10.8,1908000.0,10.83,10.83,10.79,10.8,1908000.0
2011-08-02 12:40:00,10.8,10.82,10.79,10.81,894000.0,10.8,10.82,10.79,10.81,894000.0
2011-08-02 12:45:00,10.81,10.81,10.75,10.76,1638000.0,10.81,10.81,10.75,10.76,1638000.0
2011-08-02 12:50:00,10.77,10.79,10.75,10.77,2454000.0,10.77,10.79,10.75,10.77,2454000.0
2011-08-02 12:55:00,10.77,10.78,10.74,10.75,2156000.0,10.77,10.78,10.74,10.75,2156000.0
2011-08-02 13:00:00,10.75,10.77,10.72,10.72,2638000.0,10.75,10.77,10.72,10.72,2638000.0
2011-08-02 13:05:00,10.72,10.74,10.69,10.73,2674000.0,10.72,10.74,10.69,10.73,2674000.0
2011-08-02 13:10:00,10.73,10.77,10.72,10.73,1378000.0,10.73,10.77,10.72,10.73,1378000.0
2011-08-02 13:15:00,10.74,10.78,10.73,10.77,784000.0,10.74,10.78,10.73,10.77,784000.0
2011-08-02 13:20:00,10.76,10.78,10.76,10.76,784000.0,10.76,10.78,10.76,10.76,784000.0
2011-08-02 13:25:00,10.77,10.77,10.74,10.75,870000.0,10.77,10.77,10.74,10.75,870000.0
2011-08-02 13:30:00,10.76,10.76,10.73,10.73,840000.0,10.76,10.76,10.73,10.73,840000.0
2011-08-02 13:35:00,10.73,10.73,10.69,10.7,2060000.0,10.73,10.73,10.69,10.7,2060000.0
2011-08-02 13:40:00,10.7,10.72,10.68,10.68,1224000.0,10.7,10.72,10.68,10.68,1224000.0
2011-08-02 13:45:00,10.68,10.71,10.67,10.69,896000.0,10.68,10.71,10.67,10.69,896000.0
2011-08-02 13:50:00,10.69,10.69,10.67,10.67,840000.0,10.69,10.69,10.67,10.67,840000.0
2011-08-02 13:55:00,10.67,10.67,10.65,10.65,964000.0,10.67,10.67,10.65,10.65,964000.0
2011-08-02 14:00:00,10.65,10.7,10.65,10.7,1328000.0,10.65,10.7,10.65,10.7,1328000.0
2011-08-02 14:05:00,10.7,10.72,10.7,10.71,1488000.0,10.7,10.72,10.7,10.71,1488000.0
2011-08-02 14:10:00,10.71,10.74,10.71,10.73,936000.0,10.71,10.74,10.71,10.73,936000.0
2011-08-02 14:15:00,10.73,10.75,10.72,10.75,1012000.0,10.73,10.75,10.72,10.75,1012000.0
2011-08-02 14:20:00,10.75,10.76,10.72,10.73,1812000.0,10.75,10.76,10.72,10.73,1812000.0
2011-08-02 14:25:00,10.73,10.74,10.71,10.71,810000.0,10.73,10.74,10.71,10.71,810000.0
2011-08-02 14:30:00,10.72,10.73,10.71,10.72,444000.0,10.72,10.73,10.71,10.72,444000.0
2011-08-02 14:35:00,10.72,10.73,10.71,10.71,286000.0,10.72,10.73,10.71,10.71,286000.0
2011-08-02 14:40:00,10.71,10.71,10.66,10.68,1688000.0,10.71,10.71,10.66,10.68,1688000.0
2011-08-02 14:45:00,10.68,10.71,10.67,10.7,732000.0,10.68,10.71,10.67,10.7,732000.0
2011-08-02 14:50:00,10.7,10.72,10.7,10.72,1132000.0,10.7,10.72,10.7,10.72,1132000.0
2011-08-02 14:55:00,10.72,10.74,10.72,10.73,924000.0,10.72,10.74,10.72,10.73,924000.0
2011-08-02 15:00:00,10.74,10.75,10.73,10.74,670000.0,10.74,10.75,10.73,10.74,670000.0
2011-08-02 15:05:00,10.74,10.76,10.74,10.76,1396000.0,10.74,10.76,10.74,10.76,1396000.0
2011-08-02 15:10:00,10.76,10.76,10.73,10.75,2880000.0,10.76,10.76,10.73,10.75,2880000.0
2011-08-02 15:15:00,10.75,10.78,10.73,10.74,2390000.0,10.75,10.78,10.73,10.74,2390000.0
2011-08-02 15:20:00,10.73,10.74,10.69,10.7,1744000.0,10.73,10.74,10.69,10.7,1744000.0
2011-08-02 15:25:00,10.69,10.69,10.66,10.66,1678000.0,10.69,10.69,10.66,10.66,1678000.0
2011-08-02 15:30:00,10.67,10.69,10.66,10.69,1638000.0,10.67,10.69,10.66,10.69,1638000.0
2011-08-02 15:35:00,10.69,10.69,10.66,10.67,1398000.0,10.69,10.69,10.66,10.67,1398000.0
2011-08-02 15:40:00,10.67,10.67,10.62,10.62,2756000.0,10.67,10.67,10.62,10.62,2756000.0
2011-08-02 15:45:00,10.62,10.64,10.62,10.62,3186000.0,10.62,10.64,10.62,10.62,3186000.0
2011-08-02 15:50:00,10.62,10.62,10.57,10.58,4156000.0,10.62,10.62,10.57,10.58,4156000.0
2011-08-02 15:55:00,10.58,10.6,10.57,10.59,5338000.0,10.58,10.6,10.57,10.59,5338000.0
2011-08-03 09:30:00,10.65,10.7,10.59,10.68,3776000.0,10.65,10.7,10.59,10.68,3776000.0
2011-08-03 09:35:00,10.67,10.74,10.67,10.71,3962000.0,10.67,10.74,10.67,10.71,3962000.0
2011-08-03 09:40:00,10.72,10.72,10.65,10.69,3236000.0,10.72,10.72,10.65,10.69,3236000.0
2011-08-03 09:45:00,10.69,10.74,10.66,10.73,2268000.0,10.69,10.74,10.66,10.73,2268000.0
2011-08-03 09:50:00,10.73,10.74,10.66,10.67,1938000.0,10.73,10.74,10.66,10.67,1938000.0
2011-08-03 09:55:00,10.67,10.7,10.65,10.68,2140000.0,10.67,10.7,10.65,10.68,2140000.0
2011-08-03 10:00:00,10.68,10.7,10.58,10.59,4638000.0,10.68,10.7,10.58,10.59,4638000.0
2011-08-03 10:05:00,10.59,10.59,10.54,10.57,2862000.0,10.59,10.59,10.54,10.57,2862000.0
2011-08-03 10:10:00,10.58,10.61,10.55,10.6,1954000.0,10.58,10.61,10.55,10.6,1954000.0
2011-08-03 10:15:00,10.6,10.61,10.52,10.52,1656000.0,10.6,10.61,10.52,10.52,1656000.0
2011-08-03 10:20:00,10.52,10.53,10.47,10.5,3162000.0,10.52,10.53,10.47,10.5,3162000.0
2011-08-03 10:25:00,10.5,10.52,10.44,10.44,3436000.0,10.5,10.52,10.44,10.44,3436000.0
2011-08-03 10:30:00,10.45,10.46,10.34,10.35,5418000.0,10.45,10.46,10.34,10.35,5418000.0
2011-08-03 10:35:00,10.35,10.4,10.28,10.35,5318000.0,10.35,10.4,10.28,10.35,5318000.0
2011-08-03 10:40:00,10.35,10.37,10.3,10.36,3126000.0,10.35,10.37,10.3,10.36,3126000.0
2011-08-03 10:45:00,10.36,10.36,10.28,10.32,3226000.0,10.36,10.36,10.28,10.32,3226000.0
2011-08-03 10:50:00,10.32,10.37,10.29,10.37,3554000.0,10.32,10.37,10.29,10.37,3554000.0
2011-08-03 10:55:00,10.36,10.5,10.36,10.44,4116000.0,10.36,10.5,10.36,10.44,4116000.0
2011-08-03 11:00:00,10.43,10.45,10.4,10.42,2590000.0,10.43,10.45,10.4,10.42,2590000.0
2011-08-03 11:05:00,10.43,10.45,10.4,10.44,2470000.0,10.43,10.45,10.4,10.44,2470000.0
2011-08-03 11:10:00,10.44,10.52,10.42,10.52,2422000.0,10.44,10.52,10.42,10.52,2422000.0
2011-08-03 11:15:00,10.52,10.53,10.48,10.52,2582000.0,10.52,10.53,10.48,10.52,2582000.0
2011-08-03 11:20:00,10.53,10.53,10.49,10.5,1326000.0,10.53,10.53,10.49,10.5,1326000.0
2011-08-03 11:25:00,10.5,10.51,10.46,10.5,1144000.0,10.5,10.51,10.46,10.5,1144000.0
2011-08-03 11:30:00,10.5,10.58,10.5,10.56,2544000.0,10.5,10.58,10.5,10.56,2544000.0
2011-08-03 11:35:00,10.56,10.6,10.56,10.58,1908000.0,10.56,10.6,10.56,10.58,1908000.0
2011-08-03 11:40:00,10.58,10.58,10.51,10.52,1842000.0,10.58,10.58,10.51,10.52,1842000.0
2011-08-03 11:45:00,10.53,10.56,10.52,10.55,726000.0,10.53,10.56,10.52,10.55,726000.0
2011-08-03 11:50:00,10.54,10.6,10.54,10.59,998000.0,10.54,10.6,10.54,10.59,998000.0
2011-08-03 11:55:00,10.59,10.61,10.57,10.57,748000.0,10.59,10.61,10.57,10.57,748000.0
2011-08-03 12:00:00,10.57,10.57,10.51,10.54,1620000.0,10.57,10.57,10.51,10.54,1620000.0
2011-08-03 12:05:00,10.54,10.55,10.51,10.54,556000.0,10.54,10.55,10.51,10.54,556000.0
2011-08-03 12:10:00,10.54,10.55,10.53,10.55,482000.0,10.54,10.55,10.53,10.55,482000.0
2011-08-03 12:15:00,10.54,10.54,10.49,10.49,616000.0,10.54,10.54,10.49,10.49,616000.0
2011-08-03 12:20:00,10.49,10.51,10.46,10.5,1120000.0,10.49,10.51,10.46,10.5,1120000.0
2011-08-03 12:25:00,10.5,10.52,10.49,10.5,590000.0,10.5,10.52,10.49,10.5,590000.0
2011-08-03 12:30:00,10.5,10.52,10.5,10.52,576000.0,10.5,10.52,10.5,10.52,576000.0
2011-08-03 12:35:00,10.51,10.55,10.51,10.54,970000.0,10.51,10.55,10.51,10.54,970000.0
2011-08-03 12:40:00,10.55,10.61,10.51,10.54,880000.0,10.55,10.61,10.51,10.54,880000.0
2011-08-03 12:45:00,10.54,10.55,10.53,10.54,388000.0,10.54,10.55,10.53,10.54,388000.0
2011-08-03 12:50:00,10.54,10.56,10.53,10.54,738000.0,10.54,10.56,10.53,10.54,738000.0
2011-08-03 12:55:00,10.54,10.54,10.52,10.54,580000.0,10.54,10.54,10.52,10.54,580000.0
2011-08-03 13:00:00,10.54,10.54,10.5,10.51,460000.0,10.54,10.54,10.5,10.51,460000.0
2011-08-03 13:05:00,10.51,10.53,10.51,10.53,578000.0,10.51,10.53,10.51,10.53,578000.0
2011-08-03 13:10:00,10.53,10.56,10.52,10.55,682000.0,10.53,10.56,10.52,10.55,682000.0
2011-08-03 13:15:00,10.55,10.56,10.54,10.54,318000.0,10.55,10.56,10.54,10.54,318000.0
2011-08-03 13:20:00,10.54,10.59,10.54,10.58,710000.0,10.54,10.59,10.54,10.58,710000.0
2011-08-03 13:25:00,10.58,10.58,10.55,10.57,504000.0,10.58,10.58,10.55,10.57,504000.0
2011-08-03 13:30:00,10.57,10.63,10.57,10.62,1656000.0,10.57,10.63,10.57,10.62,1656000.0
2011-08-03 13:35:00,10.62,10.62,10.59,10.62,1134000.0,10.62,10.62,10.59,10.62,1134000.0
2011-08-03 13:40:00,10.62,10.63,10.6,10.61,2180000.0,10.62,10.63,10.6,10.61,2180000.0
2011-08-03 13:45:00,10.61,10.66,10.61,10.63,2568000.0,10.61,10.66,10.61,10.63,2568000.0
2011-08-03 13:50:00,10.63,10.63,10.6,10.61,1148000.0,10.63,10.63,10.6,10.61,1148000.0
2011-08-03 13:55:00,10.61,10.61,10.56,10.57,2290000.0,10.61,10.61,10.56,10.57,2290000.0
2011-08-03 14:00:00,10.57,10.58,10.54,10.56,2424000.0,10.57,10.58,10.54,10.56,2424000.0
2011-08-03 14:05:00,10.55,10.56,10.52,10.53,1978000.0,10.55,10.56,10.52,10.53,1978000.0
2011-08-03 14:10:00,10.53,10.59,10.53,10.58,1570000.0,10.53,10.59,10.53,10.58,1570000.0
2011-08-03 14:15:00,10.59,10.59,10.53,10.53,1504000.0,10.59,10.59,10.53,10.53,1504000.0
2011-08-03 14:20:00,10.53,10.56,10.51,10.53,1020000.0,10.53,10.56,10.51,10.53,1020000.0
2011-08-03 14:25:00,10.53,10.55,10.5,10.51,1272000.0,10.53,10.55,10.5,10.51,1272000.0
2011-08-03 14:30:00,10.51,10.55,10.51,10.52,1026000.0,10.51,10.55,10.51,10.52,1026000.0
2011-08-03 14:35:00,10.52,10.54,10.51,10.53,1160000.0,10.52,10.54,10.51,10.53,1160000.0
2011-08-03 14:40:00,10.54,10.57,10.53,10.55,1106000.0,10.54,10.57,10.53,10.55,1106000.0
2011-08-03 14:45:00,10.56,10.56,10.53,10.56,958000.0,10.56,10.56,10.53,10.56,958000.0
2011-08-03 14:50:00,10.56,10.56,10.53,10.54,870000.0,10.56,10.56,10.53,10.54,870000.0
2011-08-03 14:55:00,10.54,10.56,10.52,10.53,1372000.0,10.54,10.56,10.52,10.53,1372000.0
2011-08-03 15:00:00,10.53,10.54,10.52,10.54,2004000.0,10.53,10.54,10.52,10.54,2004000.0
2011-08-03 15:05:00,10.54,10.54,10.5,10.51,2088000.0,10.54,10.54,10.5,10.51,2088000.0
2011-08-03 15:10:00,10.51,10.53,10.5,10.52,1148000.0,10.51,10.53,10.5,10.52,1148000.0
2011-08-03 15:15:00,10.52,10.55,10.52,10.54,1836000.0,10.52,10.55,10.52,10.54,1836000.0
2011-08-03 15:20:00,10.54,10.55,10.53,10.54,2784000.0,10.54,10.55,10.53,10.54,2784000.0
2011-08-03 15:25:00,10.54,10.55,10.51,10.52,2134000.0,10.54,10.55,10.51,10.52,2134000.0
2011-08-03 15:30:00,10.51,10.52,10.47,10.48,2156000.0,10.51,10.52,10.47,10.48,2156000.0
2011-08-03 15:35:00,10.48,10.5,10.47,10.49,2716000.0,10.48,10.5,10.47,10.49,2716000.0
2011-08-03 15:40:00,10.49,10.51,10.48,10.48,2162000.0,10.49,10.51,10.48,10.48,2162000.0
2011-08-03 15:45:00,10.48,10.5,10.47,10.48,2524000.0,10.48,10.5,10.47,10.48,2524000.0
2011-08-03 15:50:00,10.48,10.51,10.47,10.47,4028000.0,10.48,10.51,10.47,10.47,4028000.0
2011-08-03 15:55:00,10.47,10.51,10.47,10.51,5958000.0,10.47,10.51,10.47,10.51,5958000.0
2011-08-04 09:30:00,10.35,10.4,10.3,10.31,3596000.0,10.35,10.4,10.3,10.31,3596000.0
2011-08-04 09:35:00,10.31,10.33,10.27,10.33,3850000.0,10.31,10.33,10.27,10.33,3850000.0
2011-08-04 09:40:00,10.31,10.36,10.26,10.26,2492000.0,10.31,10.36,10.26,10.26,2492000.0
2011-08-04 09:45:00,10.26,10.31,10.25,10.26,2104000.0,10.26,10.31,10.25,10.26,2104000.0
2011-08-04 09:50:00,10.26,10.28,10.21,10.23,3080000.0,10.26,10.28,10.21,10.23,3080000.0
2011-08-04 09:55:00,10.23,10.31,10.23,10.3,2622000.0,10.23,10.31,10.23,10.3,2622000.0
2011-08-04 10:00:00,10.29,10.32,10.29,10.3,1938000.0,10.29,10.32,10.29,10.3,1938000.0
2011-08-04 10:05:00,10.3,10.33,10.29,10.31,2342000.0,10.3,10.33,10.29,10.31,2342000.0
2011-08-04 10:10:00,10.31,10.33,10.28,10.32,1620000.0,10.31,10.33,10.28,10.32,1620000.0
2011-08-04 10:15:00,10.32,10.32,10.25,10.25,2294000.0,10.32,10.32,10.25,10.25,2294000.0
2011-08-04 10:20:00,10.24,10.3,10.24,10.27,2346000.0,10.24,10.3,10.24,10.27,2346000.0
2011-08-04 10:25:00,10.28,10.34,10.27,10.3,2206000.0,10.28,10.34,10.27,10.3,2206000.0
2011-08-04 10:30:00,10.29,10.38,10.29,10.35,2016000.0,10.29,10.38,10.29,10.35,2016000.0
2011-08-04 10:35:00,10.35,10.35,10.28,10.31,1512000.0,10.35,10.35,10.28,10.31,1512000.0
2011-08-04 10:40:00,10.31,10.31,10.27,10.29,1242000.0,10.31,10.31,10.27,10.29,1242000.0
2011-08-04 10:45:00,10.3,10.3,10.26,10.29,1158000.0,10.3,10.3,10.26,10.29,1158000.0
2011-08-04 10:50:00,10.29,10.29,10.23,10.23,1510000.0,10.29,10.29,10.23,10.23,1510000.0
2011-08-04 10:55:00,10.23,10.29,10.22,10.27,2250000.0,10.23,10.29,10.22,10.27,2250000.0
2011-08-04 11:00:00,10.27,10.3,10.24,10.28,1306000.0,10.27,10.3,10.24,10.28,1306000.0
2011-08-04 11:05:00,10.29,10.3,10.26,10.27,690000.0,10.29,10.3,10.26,10.27,690000.0
2011-08-04 11:10:00,10.27,10.29,10.24,10.27,1008000.0,10.27,10.29,10.24,10.27,1008000.0
2011-08-04 11:15:00,10.27,10.31,10.26,10.28,1574000.0,10.27,10.31,10.26,10.28,1574000.0
2011-08-04 11:20:00,10.28,10.3,10.26,10.26,1760000.0,10.28,10.3,10.26,10.26,1760000.0
2011-08-04 11:25:00,10.26,10.28,10.24,10.25,1288000.0,10.26,10.28,10.24,10.25,1288000.0
2011-08-04 11:30:00,10.25,10.29,10.25,10.28,898000.0,10.25,10.29,10.25,10.28,898000.0
2011-08-04 11:35:00,10.28,10.28,10.26,10.26,688000.0,10.28,10.28,10.26,10.26,688000.0
2011-08-04 11:40:00,10.26,10.26,10.22,10.24,1650000.0,10.26,10.26,10.22,10.24,1650000.0
2011-08-04 11:45:00,10.24,10.24,10.17,10.19,2130000.0,10.24,10.24,10.17,10.19,2130000.0
2011-08-04 11:50:00,10.19,10.21,10.18,10.2,1340000.0,10.19,10.21,10.18,10.2,1340000.0
2011-08-04 11:55:00,10.2,10.22,10.18,10.2,1348000.0,10.2,10.22,10.18,10.2,1348000.0
2011-08-04 12:00:00,10.21,10.22,10.19,10.21,1386000.0,10.21,10.22,10.19,10.21,1386000.0
2011-08-04 12:05:00,10.22,10.24,10.2,10.21,1220000.0,10.22,10.24,10.2,10.21,1220000.0
2011-08-04 12:10:00,10.21,10.28,10.2,10.25,1642000.0,10.21,10.28,10.2,10.25,1642000.0
2011-08-04 12:15:00,10.26,10.26,10.22,10.24,1434000.0,10.26,10.26,10.22,10.24,1434000.0
2011-08-04 12:20:00,10.23,10.27,10.23,10.24,720000.0,10.23,10.27,10.23,10.24,720000.0
2011-08-04 12:25:00,10.24,10.29,10.23,10.28,1026000.0,10.24,10.29,10.23,10.28,1026000.0
2011-08-04 12:30:00,10.28,10.33,10.28,10.31,1418000.0,10.28,10.33,10.28,10.31,1418000.0
2011-08-04 12:35:00,10.31,10.32,10.28,10.32,604000.0,10.31,10.32,10.28,10.32,604000.0
2011-08-04 12:40:00,10.31,10.38,10.3,10.34,1368000.0,10.31,10.38,10.3,10.34,1368000.0
2011-08-04 12:45:00,10.33,10.37,10.33,10.34,862000.0,10.33,10.37,10.33,10.34,862000.0
2011-08-04 12:50:00,10.34,10.38,10.33,10.37,2256000.0,10.34,10.38,10.33,10.37,2256000.0
2011-08-04 12:55:00,10.37,10.38,10.33,10.34,1096000.0,10.37,10.38,10.33,10.34,1096000.0
2011-08-04 13:00:00,10.33,10.35,10.31,10.32,1188000.0,10.33,10.35,10.31,10.32,1188000.0
2011-08-04 13:05:00,10.32,10.33,10.31,10.32,1282000.0,10.32,10.33,10.31,10.32,1282000.0
2011-08-04 13:10:00,10.32,10.32,10.28,10.31,1028000.0,10.32,10.32,10.28,10.31,1028000.0
2011-08-04 13:15:00,10.3,10.31,10.29,10.3,412000.0,10.3,10.31,10.29,10.3,412000.0
2011-08-04 13:20:00,10.3,10.33,10.3,10.3,632000.0,10.3,10.33,10.3,10.3,632000.0
2011-08-04 13:25:00,10.3,10.33,10.3,10.32,650000.0,10.3,10.33,10.3,10.32,650000.0
2011-08-04 13:30:00,10.32,10.33,10.29,10.29,846000.0,10.32,10.33,10.29,10.29,846000.0
2011-08-04 13:35:00,10.29,10.29,10.27,10.28,512000.0,10.29,10.29,10.27,10.28,512000.0
2011-08-04 13:40:00,10.28,10.29,10.25,10.25,814000.0,10.28,10.29,10.25,10.25,814000.0
2011-08-04 13:45:00,10.25,10.25,10.22,10.25,816000.0,10.25,10.25,10.22,10.25,816000.0
2011-08-04 13:50:00,10.24,10.26,10.24,10.24,744000.0,10.24,10.26,10.24,10.24,744000.0
2011-08-04 13:55:00,10.24,10.27,10.23,10.25,1020000.0,10.24,10.27,10.23,10.25,1020000.0
2011-08-04 14:00:00,10.25,10.26,10.21,10.24,924000.0,10.25,10.26,10.21,10.24,924000.0
2011-08-04 14:05:00,10.23,10.26,10.22,10.25,1458000.0,10.23,10.26,10.22,10.25,1458000.0
2011-08-04 14:10:00,10.25,10.26,10.22,10.24,838000.0,10.25,10.26,10.22,10.24,838000.0
2011-08-04 14:15:00,10.24,10.26,10.21,10.22,1184000.0,10.24,10.26,10.21,10.22,1184000.0
2011-08-04 14:20:00,10.22,10.23,10.2,10.21,794000.0,10.22,10.23,10.2,10.21,794000.0
2011-08-04 14:25:00,10.21,10.22,10.18,10.21,1588000.0,10.21,10.22,10.18,10.21,1588000.0
2011-08-04 14:30:00,10.21,10.25,10.2,10.24,1068000.0,10.21,10.25,10.2,10.24,1068000.0
2011-08-04 14:35:00,10.24,10.26,10.23,10.24,968000.0,10.24,10.26,10.23,10.24,968000.0
2011-08-04 14:40:00,10.24,10.26,10.24,10.26,1226000.0,10.24,10.26,10.24,10.26,1226000.0
2011-08-04 14:45:00,10.26,10.28,10.25,10.28,1704000.0,10.26,10.28,10.25,10.28,1704000.0
2011-08-04 14:50:00,10.28,10.28,10.23,10.23,778000.0,10.28,10.28,10.23,10.23,778000.0
2011-08-04 14:55:00,10.23,10.23,10.2,10.2,1120000.0,10.23,10.23,10.2,10.2,1120000.0
2011-08-04 15:00:00,10.2,10.22,10.18,10.21,1060000.0,10.2,10.22,10.18,10.21,1060000.0
2011-08-04 15:05:00,10.21,10.24,10.21,10.22,1778000.0,10.21,10.24,10.21,10.22,1778000.0
2011-08-04 15:10:00,10.22,10.23,10.19,10.19,854000.0,10.22,10.23,10.19,10.19,854000.0
2011-08-04 15:15:00,10.19,10.21,10.16,10.17,1454000.0,10.19,10.21,10.16,10.17,1454000.0
2011-08-04 15:20:00,10.18,10.19,10.13,10.15,2034000.0,10.18,10.19,10.13,10.15,2034000.0
2011-08-04 15:25:00,10.16,10.18,10.11,10.11,2022000.0,10.16,10.18,10.11,10.11,2022000.0
2011-08-04 15:30:00,10.11,10.13,10.1,10.12,2124000.0,10.11,10.13,10.1,10.12,2124000.0
2011-08-04 15:35:00,10.13,10.21,10.12,10.19,4618000.0,10.13,10.21,10.12,10.19,4618000.0
2011-08-04 15:40:00,10.2,10.2,10.11,10.12,2280000.0,10.2,10.2,10.11,10.12,2280000.0
2011-08-04 15:45:00,10.12,10.15,10.11,10.13,2762000.0,10.12,10.15,10.11,10.13,2762000.0
2011-08-04 15:50:00,10.13,10.14,10.07,10.09,3030000.0,10.13,10.14,10.07,10.09,3030000.0
2011-08-04 15:55:00,10.09,10.13,10.07,10.07,5492000.0,10.09,10.13,10.07,10.07,5492000.0
2011-08-05 09:30:00,10.23,10.37,10.2,10.35,6618000.0,10.23,10.37,10.2,10.35,6618000.0
2011-08-05 09:35:00,10.35,10.36,10.28,10.29,3326000.0,10.35,10.36,10.28,10.29,3326000.0
2011-08-05 09:40:00,10.28,10.29,10.14,10.16,3568000.0,10.28,10.29,10.14,10.16,3568000.0
2011-08-05 09:45:00,10.16,10.2,10.1,10.1,2268000.0,10.16,10.2,10.1,10.1,2268000.0
2011-08-05 09:50:00,10.1,10.13,9.91,9.93,5846000.0,10.1,10.13,9.91,9.93,5846000.0
2011-08-05 09:55:00,9.95,10.05,9.92,10.01,3126000.0,9.95,10.05,9.92,10.01,3126000.0
2011-08-05 10:00:00,10.01,10.06,9.97,10.01,3016000.0,10.01,10.06,9.97,10.01,3016000.0
2011-08-05 10:05:00,10.01,10.15,10.0,10.14,4994000.0,10.01,10.15,10.0,10.14,4994000.0
2011-08-05 10:10:00,10.14,10.15,10.05,10.13,4064000.0,10.14,10.15,10.05,10.13,4064000.0
2011-08-05 10:15:00,10.14,10.18,10.1,10.16,3126000.0,10.14,10.18,10.1,10.16,3126000.0
2011-08-05 10:20:00,10.16,10.25,10.15,10.21,3320000.0,10.16,10.25,10.15,10.21,3320000.0
2011-08-05 10:25:00,10.21,10.21,10.13,10.16,2712000.0,10.21,10.21,10.13,10.16,2712000.0
2011-08-05 10:30:00,10.16,10.17,10.09,10.09,2006000.0,10.16,10.17,10.09,10.09,2006000.0
2011-08-05 10:35:00,10.09,10.16,10.06,10.1,1414000.0,10.09,10.16,10.06,10.1,1414000.0
2011-08-05 10:40:00,10.09,10.12,10.05,10.08,960000.0,10.09,10.12,10.05,10.08,960000.0
2011-08-05 10:45:00,10.08,10.08,9.97,10.01,2526000.0,10.08,10.08,9.97,10.01,2526000.0
2011-08-05 10:50:00,10.02,10.1,10.01,10.08,2130000.0,10.02,10.1,10.01,10.08,2130000.0
2011-08-05 10:55:00,10.07,10.11,10.01,10.11,2154000.0,10.07,10.11,10.01,10.11,2154000.0
2011-08-05 11:00:00,10.11,10.12,10.01,10.02,980000.0,10.11,10.12,10.01,10.02,980000.0
2011-08-05 11:05:00,10.02,10.06,9.99,10.02,1750000.0,10.02,10.06,9.99,10.02,1750000.0
2011-08-05 11:10:00,10.02,10.06,9.98,9.98,1978000.0,10.02,10.06,9.98,9.98,1978000.0
2011-08-05 11:15:00,9.99,9.99,9.93,9.96,2076000.0,9.99,9.99,9.93,9.96,2076000.0
2011-08-05 11:20:00,9.96,9.96,9.87,9.91,3074000.0,9.96,9.96,9.87,9.91,3074000.0
2011-08-05 11:25:00,9.91,10.01,9.91,9.98,4968000.0,9.91,10.01,9.91,9.98,4968000.0
2011-08-05 11:30:00,9.98,10.02,9.94,9.99,2604000.0,9.98,10.02,9.94,9.99,2604000.0
2011-08-05 11:35:00,9.99,10.01,9.91,9.92,1488000.0,9.99,10.01,9.91,9.92,1488000.0
2011-08-05 11:40:00,9.93,9.94,9.87,9.93,1692000.0,9.93,9.94,9.87,9.93,1692000.0
2011-08-05 11:45:00,9.92,9.92,9.79,9.79,2222000.0,9.92,9.92,9.79,9.79,2222000.0
2011-08-05 11:50:00,9.79,9.82,9.76,9.82,3146000.0,9.79,9.82,9.76,9.82,3146000.0
2011-08-05 11:55:00,9.82,9.84,9.74,9.78,3994000.0,9.82,9.84,9.74,9.78,3994000.0
2011-08-05 12:00:00,9.78,9.88,9.77,9.83,3004000.0,9.78,9.88,9.77,9.83,3004000.0
2011-08-05 12:05:00,9.83,9.89,9.83,9.89,1794000.0,9.83,9.89,9.83,9.89,1794000.0
2011-08-05 12:10:00,9.89,10.01,9.89,10.0,3310000.0,9.89,10.01,9.89,10.0,3310000.0
2011-08-05 12:15:00,10.0,10.1,9.99,10.05,4546000.0,10.0,10.1,9.99,10.05,4546000.0
2011-08-05 12:20:00,10.06,10.16,10.04,10.15,4800000.0,10.06,10.16,10.04,10.15,4800000.0
2011-08-05 12:25:00,10.15,10.18,10.1,10.12,4206000.0,10.15,10.18,10.1,10.12,4206000.0
2011-08-05 12:30:00,10.11,10.16,10.09,10.16,2012000.0,10.11,10.16,10.09,10.16,2012000.0
2011-08-05 12:35:00,10.15,10.23,10.15,10.21,3210000.0,10.15,10.23,10.15,10.21,3210000.0
2011-08-05 12:40:00,10.21,10.21,10.14,10.2,5254000.0,10.21,10.21,10.14,10.2,5254000.0
2011-08-05 12:45:00,10.21,10.3,10.18,10.27,5462000.0,10.21,10.3,10.18,10.27,5462000.0
2011-08-05 12:50:00,10.27,10.3,10.2,10.22,3404000.0,10.27,10.3,10.2,10.22,3404000.0
2011-08-05 12:55:00,10.22,10.26,10.21,10.23,1806000.0,10.22,10.26,10.21,10.23,1806000.0
2011-08-05 13:00:00,10.22,10.27,10.19,10.2,1912000.0,10.22,10.27,10.19,10.2,1912000.0
2011-08-05 13:05:00,10.19,10.24,10.15,10.19,2812000.0,10.19,10.24,10.15,10.19,2812000.0
2011-08-05 13:10:00,10.2,10.26,10.19,10.24,978000.0,10.2,10.26,10.19,10.24,978000.0
2011-08-05 13:15:00,10.24,10.3,10.23,10.29,1384000.0,10.24,10.3,10.23,10.29,1384000.0
2011-08-05 13:20:00,10.3,10.33,10.29,10.32,1868000.0,10.3,10.33,10.29,10.32,1868000.0
2011-08-05 13:25:00,10.31,10.32,10.25,10.27,1354000.0,10.31,10.32,10.25,10.27,1354000.0
2011-08-05 13:30:00,10.27,10.28,10.2,10.22,1608000.0,10.27,10.28,10.2,10.22,1608000.0
2011-08-05 13:35:00,10.22,10.22,10.18,10.19,1064000.0,10.22,10.22,10.18,10.19,1064000.0
2011-08-05 13:40:00,10.2,10.2,10.15,10.18,1822000.0,10.2,10.2,10.15,10.18,1822000.0
2011-08-05 13:45:00,10.18,10.23,10.17,10.22,872000.0,10.18,10.23,10.17,10.22,872000.0
2011-08-05 13:50:00,10.22,10.31,10.22,10.27,1722000.0,10.22,10.31,10.22,10.27,1722000.0
2011-08-05 13:55:00,10.28,10.29,10.21,10.23,1076000.0,10.28,10.29,10.21,10.23,1076000.0
2011-08-05 14:00:00,10.23,10.24,10.18,10.19,1348000.0,10.23,10.24,10.18,10.19,1348000.0
2011-08-05 14:05:00,10.2,10.2,10.16,10.16,794000.0,10.2,10.2,10.16,10.16,794000.0
2011-08-05 14:10:00,10.16,10.16,10.1,10.14,1328000.0,10.16,10.16,10.1,10.14,1328000.0
2011-08-05 14:15:00,10.14,10.17,10.11,10.17,1658000.0,10.14,10.17,10.11,10.17,1658000.0
2011-08-05 14:20:00,10.18,10.23,10.18,10.22,2026000.0,10.18,10.23,10.18,10.22,2026000.0
2011-08-05 14:25:00,10.22,10.22,10.17,10.19,1248000.0,10.22,10.22,10.17,10.19,1248000.0
2011-08-05 14:30:00,10.19,10.19,10.15,10.18,1366000.0,10.19,10.19,10.15,10.18,1366000.0
2011-08-05 14:35:00,10.18,10.22,10.17,10.21,550000.0,10.18,10.22,10.17,10.21,550000.0
2011-08-05 14:40:00,10.21,10.22,10.18,10.19,1308000.0,10.21,10.22,10.18,10.19,1308000.0
2011-08-05 14:45:00,10.19,10.19,10.16,10.17,1738000.0,10.19,10.19,10.16,10.17,1738000.0
2011-08-05 14:50:00,10.17,10.17,10.12,10.15,1552000.0,10.17,10.17,10.12,10.15,1552000.0
2011-08-05 14:55:00,10.15,10.16,10.12,10.15,1026000.0,10.15,10.16,10.12,10.15,1026000.0
2011-08-05 15:00:00,10.15,10.17,10.13,10.14,1494000.0,10.15,10.17,10.13,10.14,1494000.0
2011-08-05 15:05:00,10.13,10.14,10.06,10.07,3630000.0,10.13,10.14,10.06,10.07,3630000.0
2011-08-05 15:10:00,10.07,10.15,10.06,10.13,1966000.0,10.07,10.15,10.06,10.13,1966000.0
2011-08-05 15:15:00,10.13,10.15,10.1,10.11,1056000.0,10.13,10.15,10.1,10.11,1056000.0
2011-08-05 15:20:00,10.11,10.18,10.1,10.15,1208000.0,10.11,10.18,10.1,10.15,1208000.0
2011-08-05 15:25:00,10.15,10.16,10.05,10.05,1592000.0,10.15,10.16,10.05,10.05,1592000.0
2011-08-05 15:30:00,10.06,10.11,10.05,10.1,2300000.0,10.06,10.11,10.05,10.1,2300000.0
2011-08-05 15:35:00,10.1,10.19,10.08,10.19,2000000.0,10.1,10.19,10.08,10.19,2000000.0
2011-08-05 15:40:00,10.19,10.21,10.17,10.2,2380000.0,10.19,10.21,10.17,10.2,2380000.0
2011-08-05 15:45:00,10.2,10.2,10.14,10.17,1804000.0,10.2,10.2,10.14,10.17,1804000.0
2011-08-05 15:50:00,10.17,10.19,10.15,10.19,1990000.0,10.17,10.19,10.15,10.19,1990000.0
2011-08-05 15:55:00,10.19,10.19,10.13,10.13,3862000.0,10.19,10.19,10.13,10.13,3862000.0
2011-08-08 09:30:00,9.81,9.89,9.78,9.89,6452000.0,9.81,9.89,9.78,9.89,6452000.0
2011-08-08 09:35:00,9.89,10.02,9.86,9.99,4116000.0,9.89,10.02,9.86,9.99,4116000.0
2011-08-08 09:40:00,9.99,10.02,9.9,9.94,3748000.0,9.99,10.02,9.9,9.94,3748000.0
2011-08-08 09:45:00,9.94,9.94,9.86,9.87,3050000.0,9.94,9.94,9.86,9.87,3050000.0
2011-08-08 09:50:00,9.88,9.94,9.86,9.88,2878000.0,9.88,9.94,9.86,9.88,2878000.0
2011-08-08 09:55:00,9.87,9.96,9.8,9.96,2122000.0,9.87,9.96,9.8,9.96,2122000.0
2011-08-08 10:00:00,9.96,9.98,9.91,9.91,3120000.0,9.96,9.98,9.91,9.91,3120000.0
2011-08-08 10:05:00,9.91,9.93,9.87,9.89,2688000.0,9.91,9.93,9.87,9.89,2688000.0
2011-08-08 10:10:00,9.89,9.91,9.87,9.88,1682000.0,9.89,9.91,9.87,9.88,1682000.0
2011-08-08 10:15:00,9.87,9.89,9.79,9.82,2944000.0,9.87,9.89,9.79,9.82,2944000.0
2011-08-08 10:20:00,9.82,9.82,9.76,9.76,2676000.0,9.82,9.82,9.76,9.76,2676000.0
2011-08-08 10:25:00,9.76,9.77,9.7,9.72,4314000.0,9.76,9.77,9.7,9.72,4314000.0
2011-08-08 10:30:00,9.72,9.76,9.7,9.72,2354000.0,9.72,9.76,9.7,9.72,2354000.0
2011-08-08 10:35:00,9.73,9.73,9.64,9.72,3468000.0,9.73,9.73,9.64,9.72,3468000.0
2011-08-08 10:40:00,9.72,9.81,9.71,9.78,2860000.0,9.72,9.81,9.71,9.78,2860000.0
2011-08-08 10:45:00,9.79,9.89,9.75,9.88,2538000.0,9.79,9.89,9.75,9.88,2538000.0
2011-08-08 10:50:00,9.87,9.88,9.84,9.87,1994000.0,9.87,9.88,9.84,9.87,1994000.0
2011-08-08 10:55:00,9.87,9.87,9.8,9.84,2578000.0,9.87,9.87,9.8,9.84,2578000.0
2011-08-08 11:00:00,9.83,9.88,9.81,9.87,2998000.0,9.83,9.88,9.81,9.87,2998000.0
2011-08-08 11:05:00,9.87,9.94,9.87,9.94,2596000.0,9.87,9.94,9.87,9.94,2596000.0
2011-08-08 11:10:00,9.94,10.02,9.93,9.95,3974000.0,9.94,10.02,9.93,9.95,3974000.0
2011-08-08 11:15:00,9.95,9.97,9.92,9.95,1668000.0,9.95,9.97,9.92,9.95,1668000.0
2011-08-08 11:20:00,9.94,9.95,9.87,9.9,1690000.0,9.94,9.95,9.87,9.9,1690000.0
2011-08-08 11:25:00,9.9,9.92,9.87,9.89,2124000.0,9.9,9.92,9.87,9.89,2124000.0
2011-08-08 11:30:00,9.88,9.89,9.83,9.85,2040000.0,9.88,9.89,9.83,9.85,2040000.0
2011-08-08 11:35:00,9.85,9.86,9.83,9.84,1210000.0,9.85,9.86,9.83,9.84,1210000.0
2011-08-08 11:40:00,9.84,9.88,9.79,9.81,1834000.0,9.84,9.88,9.79,9.81,1834000.0
2011-08-08 11:45:00,9.81,9.88,9.79,9.88,2268000.0,9.81,9.88,9.79,9.88,2268000.0
2011-08-08 11:50:00,9.88,9.89,9.84,9.88,2290000.0,9.88,9.89,9.84,9.88,2290000.0
2011-08-08 11:55:00,9.88,9.89,9.85,9.86,972000.0,9.88,9.89,9.85,9.86,972000.0
2011-08-08 12:00:00,9.86,9.86,9.79,9.8,1426000.0,9.86,9.86,9.79,9.8,1426000.0
2011-08-08 12:05:00,9.8,9.82,9.76,9.81,1800000.0,9.8,9.82,9.76,9.81,1800000.0
2011-08-08 12:10:00,9.81,9.83,9.8,9.81,714000.0,9.81,9.83,9.8,9.81,714000.0
2011-08-08 12:15:00,9.81,9.81,9.73,9.74,1880000.0,9.81,9.81,9.73,9.74,1880000.0
2011-08-08 12:20:00,9.74,9.77,9.7,9.76,2540000.0,9.74,9.77,9.7,9.76,2540000.0
2011-08-08 12:25:00,9.76,9.76,9.71,9.72,1018000.0,9.76,9.76,9.71,9.72,1018000.0
2011-08-08 12:30:00,9.72,9.74,9.7,9.71,1038000.0,9.72,9.74,9.7,9.71,1038000.0
2011-08-08 12:35:00,9.72,9.75,9.7,9.72,988000.0,9.72,9.75,9.7,9.72,988000.0
2011-08-08 12:40:00,9.72,9.88,9.71,9.82,2680000.0,9.72,9.88,9.71,9.82,2680000.0
2011-08-08 12:45:00,9.81,9.87,9.81,9.86,2036000.0,9.81,9.87,9.81,9.86,2036000.0
2011-08-08 12:50:00,9.85,9.87,9.81,9.81,1466000.0,9.85,9.87,9.81,9.81,1466000.0
2011-08-08 12:55:00,9.82,9.86,9.81,9.81,888000.0,9.82,9.86,9.81,9.81,888000.0
2011-08-08 13:00:00,9.81,9.87,9.81,9.83,852000.0,9.81,9.87,9.81,9.83,852000.0
2011-08-08 13:05:00,9.84,9.85,9.8,9.81,1228000.0,9.84,9.85,9.8,9.81,1228000.0
2011-08-08 13:10:00,9.81,9.82,9.77,9.8,1172000.0,9.81,9.82,9.77,9.8,1172000.0
2011-08-08 13:15:00,9.79,9.84,9.78,9.83,836000.0,9.79,9.84,9.78,9.83,836000.0
2011-08-08 13:20:00,9.83,9.87,9.81,9.86,1120000.0,9.83,9.87,9.81,9.86,1120000.0
2011-08-08 13:25:00,9.86,9.87,9.83,9.83,974000.0,9.86,9.87,9.83,9.83,974000.0
2011-08-08 13:30:00,9.83,9.85,9.81,9.82,1002000.0,9.83,9.85,9.81,9.82,1002000.0
2011-08-08 13:35:00,9.82,9.82,9.76,9.77,1124000.0,9.82,9.82,9.76,9.77,1124000.0
2011-08-08 13:40:00,9.77,9.79,9.75,9.76,782000.0,9.77,9.79,9.75,9.76,782000.0
2011-08-08 13:45:00,9.76,9.77,9.71,9.75,1846000.0,9.76,9.77,9.71,9.75,1846000.0
2011-08-08 13:50:00,9.76,9.81,9.73,9.78,1616000.0,9.76,9.81,9.73,9.78,1616000.0
2011-08-08 13:55:00,9.79,9.8,9.68,9.7,3122000.0,9.79,9.8,9.68,9.7,3122000.0
2011-08-08 14:00:00,9.7,9.78,9.68,9.78,2524000.0,9.7,9.78,9.68,9.78,2524000.0
2011-08-08 14:05:00,9.78,9.8,9.7,9.72,2534000.0,9.78,9.8,9.7,9.72,2534000.0
2011-08-08 14:10:00,9.72,9.73,9.65,9.66,2778000.0,9.72,9.73,9.65,9.66,2778000.0
2011-08-08 14:15:00,9.65,9.67,9.61,9.63,3464000.0,9.65,9.67,9.61,9.63,3464000.0
2011-08-08 14:20:00,9.62,9.65,9.57,9.58,2662000.0,9.62,9.65,9.57,9.58,2662000.0
2011-08-08 14:25:00,9.58,9.6,9.5,9.58,6032000.0,9.58,9.6,9.5,9.58,6032000.0
2011-08-08 14:30:00,9.58,9.66,9.55,9.65,2512000.0,9.58,9.66,9.55,9.65,2512000.0
2011-08-08 14:35:00,9.65,9.68,9.63,9.66,3026000.0,9.65,9.68,9.63,9.66,3026000.0
2011-08-08 14:40:00,9.67,9.71,9.66,9.69,2298000.0,9.67,9.71,9.66,9.69,2298000.0
2011-08-08 14:45:00,9.68,9.71,9.65,9.68,2352000.0,9.68,9.71,9.65,9.68,2352000.0
2011-08-08 14:50:00,9.67,9.72,9.67,9.71,1718000.0,9.67,9.72,9.67,9.71,1718000.0
2011-08-08 14:55:00,9.71,9.71,9.64,9.69,2238000.0,9.71,9.71,9.64,9.69,2238000.0
2011-08-08 15:00:00,9.69,9.71,9.65,9.71,2402000.0,9.69,9.71,9.65,9.71,2402000.0
2011-08-08 15:05:00,9.71,9.82,9.7,9.79,3076000.0,9.71,9.82,9.7,9.79,3076000.0
2011-08-08 15:10:00,9.8,9.86,9.75,9.86,3938000.0,9.8,9.86,9.75,9.86,3938000.0
2011-08-08 15:15:00,9.85,9.91,9.82,9.86,3486000.0,9.85,9.91,9.82,9.86,3486000.0
2011-08-08 15:20:00,9.86,9.9,9.83,9.86,2626000.0,9.86,9.9,9.83,9.86,2626000.0
2011-08-08 15:25:00,9.86,9.86,9.77,9.8,3464000.0,9.86,9.86,9.77,9.8,3464000.0
2011-08-08 15:30:00,9.79,9.81,9.73,9.76,2368000.0,9.79,9.81,9.73,9.76,2368000.0
2011-08-08 15:35:00,9.76,9.8,9.73,9.76,2284000.0,9.76,9.8,9.73,9.76,2284000.0
2011-08-08 15:40:00,9.76,9.79,9.72,9.74,3104000.0,9.76,9.79,9.72,9.74,3104000.0
2011-08-08 15:45:00,9.74,9.77,9.72,9.73,5578000.0,9.74,9.77,9.72,9.73,5578000.0
2011-08-08 15:50:00,9.73,9.76,9.68,9.73,6060000.0,9.73,9.76,9.68,9.73,6060000.0
2011-08-08 15:55:00,9.73,9.74,9.65,9.69,7712000.0,9.73,9.74,9.65,9.69,7712000.0
2011-08-09 09:30:00,9.83,9.84,9.76,9.81,7232000.0,9.83,9.84,9.76,9.81,7232000.0
2011-08-09 09:35:00,9.81,9.89,9.78,9.83,3726000.0,9.81,9.89,9.78,9.83,3726000.0
2011-08-09 09:40:00,9.83,9.88,9.7,9.71,4486000.0,9.83,9.88,9.7,9.71,4486000.0
2011-08-09 09:45:00,9.7,9.77,9.69,9.7,3990000.0,9.7,9.77,9.69,9.7,3990000.0
2011-08-09 09:50:00,9.7,9.78,9.69,9.73,4552000.0,9.7,9.78,9.69,9.73,4552000.0
2011-08-09 09:55:00,9.73,9.85,9.72,9.83,3846000.0,9.73,9.85,9.72,9.83,3846000.0
2011-08-09 10:00:00,9.83,9.88,9.82,9.83,3832000.0,9.83,9.88,9.82,9.83,3832000.0
2011-08-09 10:05:00,9.84,9.87,9.78,9.8,3210000.0,9.84,9.87,9.78,9.8,3210000.0
2011-08-09 10:10:00,9.8,9.9,9.78,9.89,3262000.0,9.8,9.9,9.78,9.89,3262000.0
2011-08-09 10:15:00,9.89,9.9,9.82,9.89,2790000.0,9.89,9.9,9.82,9.89,2790000.0
2011-08-09 10:20:00,9.88,9.89,9.83,9.85,1484000.0,9.88,9.89,9.83,9.85,1484000.0
2011-08-09 10:25:00,9.85,9.93,9.85,9.93,2460000.0,9.85,9.93,9.85,9.93,2460000.0
2011-08-09 10:30:00,9.92,9.95,9.92,9.95,1860000.0,9.92,9.95,9.92,9.95,1860000.0
2011-08-09 10:35:00,9.95,9.95,9.87,9.88,2626000.0,9.95,9.95,9.87,9.88,2626000.0
2011-08-09 10:40:00,9.88,9.9,9.86,9.88,1780000.0,9.88,9.9,9.86,9.88,1780000.0
2011-08-09 10:45:00,9.88,9.96,9.88,9.93,2112000.0,9.88,9.96,9.88,9.93,2112000.0
2011-08-09 10:50:00,9.94,9.96,9.92,9.95,1446000.0,9.94,9.96,9.92,9.95,1446000.0
2011-08-09 10:55:00,9.95,9.99,9.93,9.93,2764000.0,9.95,9.99,9.93,9.93,2764000.0
2011-08-09 11:00:00,9.94,9.95,9.89,9.89,1994000.0,9.94,9.95,9.89,9.89,1994000.0
2011-08-09 11:05:00,9.89,9.95,9.89,9.93,1226000.0,9.89,9.95,9.89,9.93,1226000.0
2011-08-09 11:10:00,9.93,9.93,9.88,9.91,1800000.0,9.93,9.93,9.88,9.91,1800000.0
2011-08-09 11:15:00,9.92,9.95,9.91,9.94,2088000.0,9.92,9.95,9.91,9.94,2088000.0
2011-08-09 11:20:00,9.94,9.96,9.93,9.93,1644000.0,9.94,9.96,9.93,9.93,1644000.0
2011-08-09 11:25:00,9.93,10.0,9.93,9.99,1090000.0,9.93,10.0,9.93,9.99,1090000.0
2011-08-09 11:30:00,9.99,10.02,9.98,10.02,3706000.0,9.99,10.02,9.98,10.02,3706000.0
2011-08-09 11:35:00,10.01,10.04,9.99,10.02,1434000.0,10.01,10.04,9.99,10.02,1434000.0
2011-08-09 11:40:00,10.02,10.06,10.01,10.04,1470000.0,10.02,10.06,10.01,10.04,1470000.0
2011-08-09 11:45:00,10.04,10.05,10.03,10.04,1638000.0,10.04,10.05,10.03,10.04,1638000.0
2011-08-09 11:50:00,10.04,10.05,10.0,10.03,2026000.0,10.04,10.05,10.0,10.03,2026000.0
2011-08-09 11:55:00,10.04,10.1,10.03,10.08,2260000.0,10.04,10.1,10.03,10.08,2260000.0
2011-08-09 12:00:00,10.08,10.1,10.07,10.07,1564000.0,10.08,10.1,10.07,10.07,1564000.0
2011-08-09 12:05:00,10.08,10.09,10.03,10.07,1926000.0,10.08,10.09,10.03,10.07,1926000.0
2011-08-09 12:10:00,10.08,10.08,10.05,10.06,1298000.0,10.08,10.08,10.05,10.06,1298000.0
2011-08-09 12:15:00,10.07,10.07,10.04,10.06,864000.0,10.07,10.07,10.04,10.06,864000.0
2011-08-09 12:20:00,10.06,10.09,10.04,10.08,1094000.0,10.06,10.09,10.04,10.08,1094000.0
2011-08-09 12:25:00,10.09,10.09,10.07,10.09,790000.0,10.09,10.09,10.07,10.09,790000.0
2011-08-09 12:30:00,10.09,10.13,10.09,10.13,1838000.0,10.09,10.13,10.09,10.13,1838000.0
2011-08-09 12:35:00,10.13,10.15,10.12,10.13,1880000.0,10.13,10.15,10.12,10.13,1880000.0
2011-08-09 12:40:00,10.13,10.13,10.1,10.1,1680000.0,10.13,10.13,10.1,10.1,1680000.0
2011-08-09 12:45:00,10.1,10.11,10.04,10.04,1538000.0,10.1,10.11,10.04,10.04,1538000.0
2011-08-09 12:50:00,10.04,10.04,10.0,10.04,1158000.0,10.04,10.04,10.0,10.04,1158000.0
2011-08-09 12:55:00,10.04,10.04,10.02,10.02,1820000.0,10.04,10.04,10.02,10.02,1820000.0
2011-08-09 13:00:00,10.02,10.04,9.98,10.02,2286000.0,10.02,10.04,9.98,10.02,2286000.0
2011-08-09 13:05:00,10.02,10.06,10.01,10.05,1240000.0,10.02,10.06,10.01,10.05,1240000.0
2011-08-09 13:10:00,10.05,10.06,10.04,10.06,870000.0,10.05,10.06,10.04,10.06,870000.0
2011-08-09 13:15:00,10.06,10.06,10.03,10.03,592000.0,10.06,10.06,10.03,10.03,592000.0
2011-08-09 13:20:00,10.03,10.04,10.0,10.02,914000.0,10.03,10.04,10.0,10.02,914000.0
2011-08-09 13:25:00,10.02,10.06,10.02,10.03,1400000.0,10.02,10.06,10.02,10.03,1400000.0
2011-08-09 13:30:00,10.02,10.03,10.0,10.02,812000.0,10.02,10.03,10.0,10.02,812000.0
2011-08-09 13:35:00,10.02,10.03,9.96,9.96,1960000.0,10.02,10.03,9.96,9.96,1960000.0
2011-08-09 13:40:00,9.96,9.98,9.96,9.97,1144000.0,9.96,9.98,9.96,9.97,1144000.0
2011-08-09 13:45:00,9.96,9.97,9.91,9.91,1940000.0,9.96,9.97,9.91,9.91,1940000.0
2011-08-09 13:50:00,9.91,9.93,9.88,9.88,1506000.0,9.91,9.93,9.88,9.88,1506000.0
2011-08-09 13:55:00,9.88,9.94,9.86,9.92,2084000.0,9.88,9.94,9.86,9.92,2084000.0
2011-08-09 14:00:00,9.92,9.95,9.9,9.91,1158000.0,9.92,9.95,9.9,9.91,1158000.0
2011-08-09 14:05:00,9.91,9.91,9.88,9.89,1152000.0,9.91,9.91,9.88,9.89,1152000.0
2011-08-09 14:10:00,9.9,9.92,9.88,9.88,1294000.0,9.9,9.92,9.88,9.88,1294000.0
2011-08-09 14:15:00,9.9,10.04,9.88,9.94,2970000.0,9.9,10.04,9.88,9.94,2970000.0
2011-08-09 14:20:00,9.92,9.94,9.77,9.83,4730000.0,9.92,9.94,9.77,9.83,4730000.0
2011-08-09 14:25:00,9.84,9.96,9.83,9.94,3128000.0,9.84,9.96,9.83,9.94,3128000.0
2011-08-09 14:30:00,9.94,9.95,9.79,9.8,2952000.0,9.94,9.95,9.79,9.8,2952000.0
2011-08-09 14:35:00,9.8,9.83,9.67,9.69,4958000.0,9.8,9.83,9.67,9.69,4958000.0
2011-08-09 14:40:00,9.69,9.69,9.52,9.56,7490000.0,9.69,9.69,9.52,9.56,7490000.0
2011-08-09 14:45:00,9.55,9.79,9.54,9.74,5300000.0,9.55,9.79,9.54,9.74,5300000.0
2011-08-09 14:50:00,9.73,9.88,9.73,9.82,4238000.0,9.73,9.88,9.73,9.82,4238000.0
2011-08-09 14:55:00,9.83,9.84,9.78,9.81,3454000.0,9.83,9.84,9.78,9.81,3454000.0
2011-08-09 15:00:00,9.81,9.9,9.73,9.84,3576000.0,9.81,9.9,9.73,9.84,3576000.0
2011-08-09 15:05:00,9.84,9.87,9.8,9.82,2182000.0,9.84,9.87,9.8,9.82,2182000.0
2011-08-09 15:10:00,9.82,9.95,9.81,9.91,2014000.0,9.82,9.95,9.81,9.91,2014000.0
2011-08-09 15:15:00,9.92,10.0,9.91,9.94,2802000.0,9.92,10.0,9.91,9.94,2802000.0
2011-08-09 15:20:00,9.92,9.95,9.87,9.92,2030000.0,9.92,9.95,9.87,9.92,2030000.0
2011-08-09 15:25:00,9.93,9.98,9.89,9.94,2240000.0,9.93,9.98,9.89,9.94,2240000.0
2011-08-09 15:30:00,9.95,9.97,9.85,9.9,3602000.0,9.95,9.97,9.85,9.9,3602000.0
2011-08-09 15:35:00,9.9,9.95,9.87,9.94,2424000.0,9.9,9.95,9.87,9.94,2424000.0
2011-08-09 15:40:00,9.94,10.05,9.94,10.04,3346000.0,9.94,10.05,9.94,10.04,3346000.0
2011-08-09 15:45:00,10.04,10.11,10.02,10.09,3264000.0,10.04,10.11,10.02,10.09,3264000.0
2011-08-09 15:50:00,10.09,10.16,10.09,10.15,4992000.0,10.09,10.16,10.09,10.15,4992000.0
2011-08-09 15:55:00,10.15,10.25,10.15,10.25,7702000.0,10.15,10.25,10.15,10.25,7702000.0
2011-08-10 09:30:00,10.05,10.12,9.98,10.01,7116000.0,10.05,10.12,9.98,10.01,7116000.0
2011-08-10 09:35:00,10.01,10.03,9.93,10.02,3562000.0,10.01,10.03,9.93,10.02,3562000.0
2011-08-10 09:40:00,10.01,10.09,9.98,10.08,4792000.0,10.01,10.09,9.98,10.08,4792000.0
2011-08-10 09:45:00,10.08,10.1,10.02,10.09,2724000.0,10.08,10.1,10.02,10.09,2724000.0
2011-08-10 09:50:00,10.09,10.11,9.96,9.98,2056000.0,10.09,10.11,9.96,9.98,2056000.0
2011-08-10 09:55:00,9.97,10.06,9.95,9.96,2228000.0,9.97,10.06,9.95,9.96,2228000.0
2011-08-10 10:00:00,9.96,9.98,9.91,9.93,2324000.0,9.96,9.98,9.91,9.93,2324000.0
2011-08-10 10:05:00,9.94,10.0,9.91,9.93,2136000.0,9.94,10.0,9.91,9.93,2136000.0
2011-08-10 10:10:00,9.94,9.94,9.88,9.92,2236000.0,9.94,9.94,9.88,9.92,2236000.0
2011-08-10 10:15:00,9.91,9.94,9.89,9.9,1082000.0,9.91,9.94,9.89,9.9,1082000.0
2011-08-10 10:20:00,9.91,9.94,9.85,9.89,2434000.0,9.91,9.94,9.85,9.89,2434000.0
2011-08-10 10:25:00,9.89,9.93,9.87,9.92,1190000.0,9.89,9.93,9.87,9.92,1190000.0
2011-08-10 10:30:00,9.92,10.02,9.9,10.0,3274000.0,9.92,10.02,9.9,10.0,3274000.0
2011-08-10 10:35:00,10.0,10.01,9.94,9.98,1640000.0,10.0,10.01,9.94,9.98,1640000.0
2011-08-10 10:40:00,9.99,10.02,9.94,9.95,1450000.0,9.99,10.02,9.94,9.95,1450000.0
2011-08-10 10:45:00,9.94,9.96,9.91,9.95,1562000.0,9.94,9.96,9.91,9.95,1562000.0
2011-08-10 10:50:00,9.94,9.96,9.87,9.9,2266000.0,9.94,9.96,9.87,9.9,2266000.0
2011-08-10 10:55:00,9.9,9.98,9.89,9.94,1950000.0,9.9,9.98,9.89,9.94,1950000.0
2011-08-10 11:00:00,9.94,9.96,9.87,9.87,2160000.0,9.94,9.96,9.87,9.87,2160000.0
2011-08-10 11:05:00,9.87,9.9,9.85,9.9,1316000.0,9.87,9.9,9.85,9.9,1316000.0
2011-08-10 11:10:00,9.89,9.99,9.88,9.95,2366000.0,9.89,9.99,9.88,9.95,2366000.0
2011-08-10 11:15:00,9.95,9.99,9.94,9.97,2230000.0,9.95,9.99,9.94,9.97,2230000.0
2011-08-10 11:20:00,9.97,9.99,9.92,9.95,1052000.0,9.97,9.99,9.92,9.95,1052000.0
2011-08-10 11:25:00,9.94,9.97,9.91,9.93,876000.0,9.94,9.97,9.91,9.93,876000.0
2011-08-10 11:30:00,9.94,9.98,9.92,9.97,1166000.0,9.94,9.98,9.92,9.97,1166000.0
2011-08-10 11:35:00,9.98,9.98,9.91,9.93,1158000.0,9.98,9.98,9.91,9.93,1158000.0
2011-08-10 11:40:00,9.92,9.97,9.91,9.95,1290000.0,9.92,9.97,9.91,9.95,1290000.0
2011-08-10 11:45:00,9.95,9.96,9.91,9.91,738000.0,9.95,9.96,9.91,9.91,738000.0
2011-08-10 11:50:00,9.92,9.99,9.92,9.98,808000.0,9.92,9.99,9.92,9.98,808000.0
2011-08-10 11:55:00,9.99,10.03,9.98,9.98,2412000.0,9.99,10.03,9.98,9.98,2412000.0
2011-08-10 12:00:00,9.98,10.08,9.98,10.06,2506000.0,9.98,10.08,9.98,10.06,2506000.0
2011-08-10 12:05:00,10.07,10.1,10.03,10.03,1716000.0,10.07,10.1,10.03,10.03,1716000.0
2011-08-10 12:10:00,10.03,10.03,10.0,10.02,804000.0,10.03,10.03,10.0,10.02,804000.0
2011-08-10 12:15:00,10.02,10.05,10.02,10.05,666000.0,10.02,10.05,10.02,10.05,666000.0
2011-08-10 12:20:00,10.05,10.05,9.99,10.02,1746000.0,10.05,10.05,9.99,10.02,1746000.0
2011-08-10 12:25:00,10.01,10.02,9.93,9.93,1702000.0,10.01,10.02,9.93,9.93,1702000.0
2011-08-10 12:30:00,9.93,9.97,9.93,9.95,644000.0,9.93,9.97,9.93,9.95,644000.0
2011-08-10 12:35:00,9.95,9.96,9.88,9.9,1656000.0,9.95,9.96,9.88,9.9,1656000.0
2011-08-10 12:40:00,9.9,9.95,9.89,9.94,820000.0,9.9,9.95,9.89,9.94,820000.0
2011-08-10 12:45:00,9.94,9.96,9.93,9.94,2334000.0,9.94,9.96,9.93,9.94,2334000.0
2011-08-10 12:50:00,9.93,9.94,9.9,9.92,586000.0,9.93,9.94,9.9,9.92,586000.0
2011-08-10 12:55:00,9.92,9.93,9.9,9.92,2892000.0,9.92,9.93,9.9,9.92,2892000.0
2011-08-10 13:00:00,9.91,9.96,9.9,9.95,1848000.0,9.91,9.96,9.9,9.95,1848000.0
2011-08-10 13:05:00,9.95,9.97,9.91,9.96,1164000.0,9.95,9.97,9.91,9.96,1164000.0
2011-08-10 13:10:00,9.95,9.96,9.91,9.92,746000.0,9.95,9.96,9.91,9.92,746000.0
2011-08-10 13:15:00,9.92,9.94,9.87,9.87,1822000.0,9.92,9.94,9.87,9.87,1822000.0
2011-08-10 13:20:00,9.88,9.9,9.84,9.88,2106000.0,9.88,9.9,9.84,9.88,2106000.0
2011-08-10 13:25:00,9.88,9.92,9.87,9.9,1644000.0,9.88,9.92,9.87,9.9,1644000.0
2011-08-10 13:30:00,9.89,9.92,9.87,9.91,1650000.0,9.89,9.92,9.87,9.91,1650000.0
2011-08-10 13:35:00,9.92,9.93,9.87,9.9,1110000.0,9.92,9.93,9.87,9.9,1110000.0
2011-08-10 13:40:00,9.9,9.91,9.87,9.89,1206000.0,9.9,9.91,9.87,9.89,1206000.0
2011-08-10 13:45:00,9.89,9.96,9.88,9.94,1668000.0,9.89,9.96,9.88,9.94,1668000.0
2011-08-10 13:50:00,9.95,9.99,9.94,9.99,1110000.0,9.95,9.99,9.94,9.99,1110000.0
2011-08-10 13:55:00,9.99,10.0,9.95,9.99,1824000.0,9.99,10.0,9.95,9.99,1824000.0
2011-08-10 14:00:00,9.99,10.0,9.96,9.98,2032000.0,9.99,10.0,9.96,9.98,2032000.0
2011-08-10 14:05:00,9.98,10.03,9.96,10.02,3624000.0,9.98,10.03,9.96,10.02,3624000.0
2011-08-10 14:10:00,10.03,10.07,10.02,10.05,2304000.0,10.03,10.07,10.02,10.05,2304000.0
2011-08-10 14:15:00,10.05,10.06,9.97,10.01,2074000.0,10.05,10.06,9.97,10.01,2074000.0
2011-08-10 14:20:00,10.01,10.06,10.0,10.04,1288000.0,10.01,10.06,10.0,10.04,1288000.0
2011-08-10 14:25:00,10.04,10.07,9.99,10.01,1918000.0,10.04,10.07,9.99,10.01,1918000.0
2011-08-10 14:30:00,10.01,10.06,10.0,10.0,1976000.0,10.01,10.06,10.0,10.0,1976000.0
2011-08-10 14:35:00,10.0,10.02,9.96,9.97,1250000.0,10.0,10.02,9.96,9.97,1250000.0
2011-08-10 14:40:00,9.98,10.02,9.97,10.01,2682000.0,9.98,10.02,9.97,10.01,2682000.0
2011-08-10 14:45:00,10.0,10.07,9.99,10.02,2510000.0,10.0,10.07,9.99,10.02,2510000.0
2011-08-10 14:50:00,10.02,10.02,9.93,9.94,1954000.0,10.02,10.02,9.93,9.94,1954000.0
2011-08-10 14:55:00,9.94,9.97,9.91,9.91,1236000.0,9.94,9.97,9.91,9.91,1236000.0
2011-08-10 15:00:00,9.91,9.97,9.9,9.96,1704000.0,9.91,9.97,9.9,9.96,1704000.0
2011-08-10 15:05:00,9.96,9.98,9.85,9.86,2360000.0,9.96,9.98,9.85,9.86,2360000.0
2011-08-10 15:10:00,9.87,9.91,9.82,9.82,2260000.0,9.87,9.91,9.82,9.82,2260000.0
2011-08-10 15:15:00,9.82,9.86,9.8,9.85,2170000.0,9.82,9.86,9.8,9.85,2170000.0
2011-08-10 15:20:00,9.85,9.91,9.84,9.91,2836000.0,9.85,9.91,9.84,9.91,2836000.0
2011-08-10 15:25:00,9.91,9.93,9.85,9.88,3080000.0,9.91,9.93,9.85,9.88,3080000.0
2011-08-10 15:30:00,9.87,9.9,9.8,9.82,2914000.0,9.87,9.9,9.8,9.82,2914000.0
2011-08-10 15:35:00,9.82,9.86,9.8,9.84,3762000.0,9.82,9.86,9.8,9.84,3762000.0
2011-08-10 15:40:00,9.84,9.91,9.83,9.86,3282000.0,9.84,9.91,9.83,9.86,3282000.0
2011-08-10 15:45:00,9.85,9.86,9.81,9.83,3612000.0,9.85,9.86,9.81,9.83,3612000.0
2011-08-10 15:50:00,9.83,9.83,9.76,9.76,4564000.0,9.83,9.83,9.76,9.76,4564000.0
2011-08-10 15:55:00,9.77,9.78,9.69,9.69,7258000.0,9.77,9.78,9.69,9.69,7258000.0
2011-08-11 09:30:00,9.85,9.9,9.79,9.83,4504000.0,9.85,9.9,9.79,9.83,4504000.0
2011-08-11 09:35:00,9.84,9.9,9.8,9.81,3354000.0,9.84,9.9,9.8,9.81,3354000.0
2011-08-11 09:40:00,9.81,9.83,9.76,9.76,3508000.0,9.81,9.83,9.76,9.76,3508000.0
2011-08-11 09:45:00,9.76,9.77,9.66,9.66,4070000.0,9.76,9.77,9.66,9.66,4070000.0
2011-08-11 09:50:00,9.65,9.69,9.57,9.62,4088000.0,9.65,9.69,9.57,9.62,4088000.0
2011-08-11 09:55:00,9.62,9.73,9.59,9.72,3448000.0,9.62,9.73,9.59,9.72,3448000.0
2011-08-11 10:00:00,9.72,9.79,9.69,9.76,3124000.0,9.72,9.79,9.69,9.76,3124000.0
2011-08-11 10:05:00,9.76,9.77,9.7,9.72,2482000.0,9.76,9.77,9.7,9.72,2482000.0
2011-08-11 10:10:00,9.73,9.78,9.67,9.78,2910000.0,9.73,9.78,9.67,9.78,2910000.0
2011-08-11 10:15:00,9.79,9.86,9.78,9.83,3826000.0,9.79,9.86,9.78,9.83,3826000.0
2011-08-11 10:20:00,9.83,9.85,9.76,9.83,1644000.0,9.83,9.85,9.76,9.83,1644000.0
2011-08-11 10:25:00,9.83,9.87,9.81,9.82,1796000.0,9.83,9.87,9.81,9.82,1796000.0
2011-08-11 10:30:00,9.82,9.86,9.82,9.83,1510000.0,9.82,9.86,9.82,9.83,1510000.0
2011-08-11 10:35:00,9.82,9.86,9.78,9.86,1518000.0,9.82,9.86,9.78,9.86,1518000.0
2011-08-11 10:40:00,9.86,9.87,9.82,9.86,992000.0,9.86,9.87,9.82,9.86,992000.0
2011-08-11 10:45:00,9.85,9.94,9.85,9.94,2082000.0,9.85,9.94,9.85,9.94,2082000.0
2011-08-11 10:50:00,9.94,9.95,9.9,9.92,1698000.0,9.94,9.95,9.9,9.92,1698000.0
2011-08-11 10:55:00,9.91,9.94,9.87,9.89,1560000.0,9.91,9.94,9.87,9.89,1560000.0
2011-08-11 11:00:00,9.89,9.9,9.88,9.9,2128000.0,9.89,9.9,9.88,9.9,2128000.0
2011-08-11 11:05:00,9.9,9.91,9.88,9.89,1502000.0,9.9,9.91,9.88,9.89,1502000.0
2011-08-11 11:10:00,9.89,9.9,9.86,9.89,1250000.0,9.89,9.9,9.86,9.89,1250000.0
2011-08-11 11:15:00,9.88,9.9,9.86,9.9,1108000.0,9.88,9.9,9.86,9.9,1108000.0
2011-08-11 11:20:00,9.91,9.91,9.84,9.85,1894000.0,9.91,9.91,9.84,9.85,1894000.0
2011-08-11 11:25:00,9.85,9.87,9.83,9.85,2088000.0,9.85,9.87,9.83,9.85,2088000.0
2011-08-11 11:30:00,9.85,9.87,9.84,9.85,1732000.0,9.85,9.87,9.84,9.85,1732000.0
2011-08-11 11:35:00,9.85,9.85,9.82,9.84,1750000.0,9.85,9.85,9.82,9.84,1750000.0
2011-08-11 11:40:00,9.85,9.87,9.83,9.86,1292000.0,9.85,9.87,9.83,9.86,1292000.0
2011-08-11 11:45:00,9.86,9.88,9.85,9.87,1180000.0,9.86,9.88,9.85,9.87,1180000.0
2011-08-11 11:50:00,9.86,9.9,9.85,9.87,1406000.0,9.86,9.9,9.85,9.87,1406000.0
2011-08-11 11:55:00,9.87,9.87,9.81,9.81,2074000.0,9.87,9.87,9.81,9.81,2074000.0
2011-08-11 12:00:00,9.82,9.86,9.82,9.85,1408000.0,9.82,9.86,9.82,9.85,1408000.0
2011-08-11 12:05:00,9.85,9.87,9.83,9.83,894000.0,9.85,9.87,9.83,9.83,894000.0
2011-08-11 12:10:00,9.84,9.85,9.79,9.8,1354000.0,9.84,9.85,9.79,9.8,1354000.0
2011-08-11 12:15:00,9.8,9.82,9.77,9.78,1862000.0,9.8,9.82,9.77,9.78,1862000.0
2011-08-11 12:20:00,9.78,9.81,9.76,9.78,1154000.0,9.78,9.81,9.76,9.78,1154000.0
2011-08-11 12:25:00,9.78,9.78,9.76,9.77,810000.0,9.78,9.78,9.76,9.77,810000.0
2011-08-11 12:30:00,9.77,9.79,9.76,9.78,1032000.0,9.77,9.79,9.76,9.78,1032000.0
2011-08-11 12:35:00,9.78,9.81,9.78,9.81,1412000.0,9.78,9.81,9.78,9.81,1412000.0
2011-08-11 12:40:00,9.81,9.87,9.81,9.86,1206000.0,9.81,9.87,9.81,9.86,1206000.0
2011-08-11 12:45:00,9.86,9.91,9.86,9.88,1648000.0,9.86,9.91,9.86,9.88,1648000.0
2011-08-11 12:50:00,9.89,9.9,9.87,9.89,1560000.0,9.89,9.9,9.87,9.89,1560000.0
2011-08-11 12:55:00,9.89,9.96,9.89,9.94,1976000.0,9.89,9.96,9.89,9.94,1976000.0
2011-08-11 13:00:00,9.94,9.94,9.87,9.88,2196000.0,9.94,9.94,9.87,9.88,2196000.0
2011-08-11 13:05:00,9.88,9.89,9.86,9.88,1852000.0,9.88,9.89,9.86,9.88,1852000.0
2011-08-11 13:10:00,9.88,9.93,9.87,9.91,1272000.0,9.88,9.93,9.87,9.91,1272000.0
2011-08-11 13:15:00,9.91,9.93,9.89,9.89,778000.0,9.91,9.93,9.89,9.89,778000.0
2011-08-11 13:20:00,9.9,9.92,9.88,9.9,652000.0,9.9,9.92,9.88,9.9,652000.0
2011-08-11 13:25:00,9.9,9.93,9.88,9.92,876000.0,9.9,9.93,9.88,9.92,876000.0
2011-08-11 13:30:00,9.91,9.94,9.91,9.93,740000.0,9.91,9.94,9.91,9.93,740000.0
2011-08-11 13:35:00,9.94,9.94,9.89,9.9,946000.0,9.94,9.94,9.89,9.9,946000.0
2011-08-11 13:40:00,9.89,9.92,9.86,9.87,1532000.0,9.89,9.92,9.86,9.87,1532000.0
2011-08-11 13:45:00,9.87,9.89,9.87,9.89,846000.0,9.87,9.89,9.87,9.89,846000.0
2011-08-11 13:50:00,9.89,9.94,9.89,9.93,1310000.0,9.89,9.94,9.89,9.93,1310000.0
2011-08-11 13:55:00,9.93,9.95,9.93,9.95,690000.0,9.93,9.95,9.93,9.95,690000.0
2011-08-11 14:00:00,9.95,9.95,9.92,9.94,708000.0,9.95,9.95,9.92,9.94,708000.0
2011-08-11 14:05:00,9.94,9.96,9.94,9.95,1088000.0,9.94,9.96,9.94,9.95,1088000.0
2011-08-11 14:10:00,9.95,10.0,9.95,9.99,1592000.0,9.95,10.0,9.95,9.99,1592000.0
2011-08-11 14:15:00,9.99,10.01,9.96,9.97,1516000.0,9.99,10.01,9.96,9.97,1516000.0
2011-08-11 14:20:00,9.97,10.0,9.97,9.99,484000.0,9.97,10.0,9.97,9.99,484000.0
2011-08-11 14:25:00,9.99,10.0,9.96,9.98,672000.0,9.99,10.0,9.96,9.98,672000.0
2011-08-11 14:30:00,9.98,9.98,9.89,9.9,1640000.0,9.98,9.98,9.89,9.9,1640000.0
2011-08-11 14:35:00,9.9,9.93,9.9,9.92,1226000.0,9.9,9.93,9.9,9.92,1226000.0
2011-08-11 14:40:00,9.92,9.92,9.89,9.91,924000.0,9.92,9.92,9.89,9.91,924000.0
2011-08-11 14:45:00,9.92,9.95,9.9,9.92,646000.0,9.92,9.95,9.9,9.92,646000.0
2011-08-11 14:50:00,9.92,9.96,9.9,9.95,802000.0,9.92,9.96,9.9,9.95,802000.0
2011-08-11 14:55:00,9.95,9.99,9.93,9.97,1270000.0,9.95,9.99,9.93,9.97,1270000.0
2011-08-11 15:00:00,9.98,10.0,9.96,10.0,766000.0,9.98,10.0,9.96,10.0,766000.0
2011-08-11 15:05:00,10.0,10.04,9.99,9.99,1924000.0,10.0,10.04,9.99,9.99,1924000.0
2011-08-11 15:10:00,10.0,10.02,9.99,10.0,942000.0,10.0,10.02,9.99,10.0,942000.0
2011-08-11 15:15:00,10.0,10.02,9.98,10.0,1190000.0,10.0,10.02,9.98,10.0,1190000.0
2011-08-11 15:20:00,10.0,10.02,9.97,9.98,1246000.0,10.0,10.02,9.97,9.98,1246000.0
2011-08-11 15:25:00,9.98,10.0,9.94,9.96,1734000.0,9.98,10.0,9.94,9.96,1734000.0
2011-08-11 15:30:00,9.97,10.0,9.94,10.0,1798000.0,9.97,10.0,9.94,10.0,1798000.0
2011-08-11 15:35:00,10.0,10.02,9.98,10.0,1982000.0,10.0,10.02,9.98,10.0,1982000.0
2011-08-11 15:40:00,9.99,10.02,9.98,10.01,1560000.0,9.99,10.02,9.98,10.01,1560000.0
2011-08-11 15:45:00,10.01,10.04,9.98,9.99,2654000.0,10.01,10.04,9.98,9.99,2654000.0
2011-08-11 15:50:00,9.98,9.99,9.93,9.94,3298000.0,9.98,9.99,9.93,9.94,3298000.0
2011-08-11 15:55:00,9.94,9.97,9.89,9.92,5378000.0,9.94,9.97,9.89,9.92,5378000.0
2011-08-12 09:30:00,10.01,10.03,9.93,9.97,3056000.0,10.01,10.03,9.93,9.97,3056000.0
2011-08-12 09:35:00,9.97,9.98,9.88,9.91,3102000.0,9.97,9.98,9.88,9.91,3102000.0
2011-08-12 09:40:00,9.93,9.98,9.89,9.96,3558000.0,9.93,9.98,9.89,9.96,3558000.0
2011-08-12 09:45:00,9.96,9.99,9.95,9.98,1742000.0,9.96,9.99,9.95,9.98,1742000.0
2011-08-12 09:50:00,9.97,9.97,9.9,9.9,1182000.0,9.97,9.97,9.9,9.9,1182000.0
2011-08-12 09:55:00,9.91,9.92,9.86,9.9,2124000.0,9.91,9.92,9.86,9.9,2124000.0
2011-08-12 10:00:00,9.91,9.94,9.88,9.88,2782000.0,9.91,9.94,9.88,9.88,2782000.0
2011-08-12 10:05:00,9.89,9.92,9.88,9.92,1418000.0,9.89,9.92,9.88,9.92,1418000.0
2011-08-12 10:10:00,9.91,9.97,9.89,9.97,2210000.0,9.91,9.97,9.89,9.97,2210000.0
2011-08-12 10:15:00,9.96,9.97,9.94,9.95,1302000.0,9.96,9.97,9.94,9.95,1302000.0
2011-08-12 10:20:00,9.95,9.95,9.92,9.94,716000.0,9.95,9.95,9.92,9.94,716000.0
2011-08-12 10:25:00,9.94,9.99,9.93,9.97,1154000.0,9.94,9.99,9.93,9.97,1154000.0
2011-08-12 10:30:00,9.97,10.0,9.97,9.99,1224000.0,9.97,10.0,9.97,9.99,1224000.0
2011-08-12 10:35:00,9.99,10.11,9.99,10.1,4478000.0,9.99,10.11,9.99,10.1,4478000.0
2011-08-12 10:40:00,10.11,10.11,10.01,10.03,3192000.0,10.11,10.11,10.01,10.03,3192000.0
2011-08-12 10:45:00,10.03,10.06,10.02,10.05,1846000.0,10.03,10.06,10.02,10.05,1846000.0
2011-08-12 10:50:00,10.05,10.06,10.02,10.06,1616000.0,10.05,10.06,10.02,10.06,1616000.0
2011-08-12 10:55:00,10.07,10.08,10.04,10.07,1050000.0,10.07,10.08,10.04,10.07,1050000.0
2011-08-12 11:00:00,10.07,10.08,10.06,10.07,1198000.0,10.07,10.08,10.06,10.07,1198000.0
2011-08-12 11:05:00,10.06,10.1,10.06,10.08,1072000.0,10.06,10.1,10.06,10.08,1072000.0
2011-08-12 11:10:00,10.09,10.12,10.08,10.11,1568000.0,10.09,10.12,10.08,10.11,1568000.0
2011-08-12 11:15:00,10.11,10.14,10.1,10.11,2050000.0,10.11,10.14,10.1,10.11,2050000.0
2011-08-12 11:20:00,10.1,10.11,10.07,10.08,1452000.0,10.1,10.11,10.07,10.08,1452000.0
2011-08-12 11:25:00,10.09,10.12,10.08,10.11,1466000.0,10.09,10.12,10.08,10.11,1466000.0
2011-08-12 11:30:00,10.11,10.15,10.1,10.15,1372000.0,10.11,10.15,10.1,10.15,1372000.0
2011-08-12 11:35:00,10.15,10.16,10.14,10.14,1852000.0,10.15,10.16,10.14,10.14,1852000.0
2011-08-12 11:40:00,10.14,10.18,10.13,10.18,1872000.0,10.14,10.18,10.13,10.18,1872000.0
2011-08-12 11:45:00,10.18,10.23,10.17,10.18,3162000.0,10.18,10.23,10.17,10.18,3162000.0
2011-08-12 11:50:00,10.18,10.19,10.16,10.17,1342000.0,10.18,10.19,10.16,10.17,1342000.0
2011-08-12 11:55:00,10.17,10.18,10.15,10.18,908000.0,10.17,10.18,10.15,10.18,908000.0
2011-08-12 12:00:00,10.17,10.18,10.14,10.15,510000.0,10.17,10.18,10.14,10.15,510000.0
2011-08-12 12:05:00,10.15,10.15,10.13,10.14,516000.0,10.15,10.15,10.13,10.14,516000.0
2011-08-12 12:10:00,10.14,10.15,10.14,10.15,930000.0,10.14,10.15,10.14,10.15,930000.0
2011-08-12 12:15:00,10.15,10.16,10.13,10.13,1554000.0,10.15,10.16,10.13,10.13,1554000.0
2011-08-12 12:20:00,10.13,10.14,10.1,10.11,1404000.0,10.13,10.14,10.1,10.11,1404000.0
2011-08-12 12:25:00,10.1,10.11,10.08,10.1,904000.0,10.1,10.11,10.08,10.1,904000.0
2011-08-12 12:30:00,10.1,10.12,10.08,10.11,1932000.0,10.1,10.12,10.08,10.11,1932000.0
2011-08-12 12:35:00,10.11,10.11,10.08,10.08,940000.0,10.11,10.11,10.08,10.08,940000.0
2011-08-12 12:40:00,10.08,10.1,10.07,10.08,578000.0,10.08,10.1,10.07,10.08,578000.0
2011-08-12 12:45:00,10.08,10.09,10.06,10.06,608000.0,10.08,10.09,10.06,10.06,608000.0
2011-08-12 12:50:00,10.06,10.09,10.06,10.09,526000.0,10.06,10.09,10.06,10.09,526000.0
2011-08-12 12:55:00,10.09,10.11,10.08,10.1,702000.0,10.09,10.11,10.08,10.1,702000.0
2011-08-12 13:00:00,10.1,10.12,10.1,10.11,646000.0,10.1,10.12,10.1,10.11,646000.0
2011-08-12 13:05:00,10.12,10.12,10.1,10.1,428000.0,10.12,10.12,10.1,10.1,428000.0
2011-08-12 13:10:00,10.1,10.11,10.09,10.1,356000.0,10.1,10.11,10.09,10.1,356000.0
2011-08-12 13:15:00,10.1,10.11,10.09,10.1,716000.0,10.1,10.11,10.09,10.1,716000.0
2011-08-12 13:20:00,10.11,10.14,10.1,10.11,1108000.0,10.11,10.14,10.1,10.11,1108000.0
2011-08-12 13:25:00,10.11,10.14,10.1,10.14,436000.0,10.11,10.14,10.1,10.14,436000.0
2011-08-12 13:30:00,10.14,10.14,10.12,10.13,462000.0,10.14,10.14,10.12,10.13,462000.0
2011-08-12 13:35:00,10.13,10.16,10.12,10.15,684000.0,10.13,10.16,10.12,10.15,684000.0
2011-08-12 13:40:00,10.15,10.18,10.15,10.17,848000.0,10.15,10.18,10.15,10.17,848000.0
2011-08-12 13:45:00,10.17,10.18,10.16,10.17,996000.0,10.17,10.18,10.16,10.17,996000.0
2011-08-12 13:50:00,10.17,10.18,10.16,10.18,616000.0,10.17,10.18,10.16,10.18,616000.0
2011-08-12 13:55:00,10.18,10.18,10.15,10.16,1114000.0,10.18,10.18,10.15,10.16,1114000.0
2011-08-12 14:00:00,10.16,10.17,10.15,10.15,826000.0,10.16,10.17,10.15,10.15,826000.0
2011-08-12 14:05:00,10.15,10.17,10.15,10.17,630000.0,10.15,10.17,10.15,10.17,630000.0
2011-08-12 14:10:00,10.17,10.17,10.12,10.15,1692000.0,10.17,10.17,10.12,10.15,1692000.0
2011-08-12 14:15:00,10.15,10.16,10.1,10.11,1358000.0,10.15,10.16,10.1,10.11,1358000.0
2011-08-12 14:20:00,10.11,10.11,10.07,10.09,1024000.0,10.11,10.11,10.07,10.09,1024000.0
2011-08-12 14:25:00,10.09,10.11,10.09,10.1,802000.0,10.09,10.11,10.09,10.1,802000.0
2011-08-12 14:30:00,10.1,10.11,10.09,10.1,980000.0,10.1,10.11,10.09,10.1,980000.0
2011-08-12 14:35:00,10.1,10.11,10.08,10.08,806000.0,10.1,10.11,10.08,10.08,806000.0
2011-08-12 14:40:00,10.08,10.12,10.08,10.11,824000.0,10.08,10.12,10.08,10.11,824000.0
2011-08-12 14:45:00,10.11,10.13,10.11,10.12,786000.0,10.11,10.13,10.11,10.12,786000.0
2011-08-12 14:50:00,10.12,10.12,10.1,10.12,514000.0,10.12,10.12,10.1,10.12,514000.0
2011-08-12 14:55:00,10.12,10.13,10.11,10.13,504000.0,10.12,10.13,10.11,10.13,504000.0
2011-08-12 15:00:00,10.13,10.16,10.13,10.14,920000.0,10.13,10.16,10.13,10.14,920000.0
2011-08-12 15:05:00,10.14,10.16,10.13,10.14,736000.0,10.14,10.16,10.13,10.14,736000.0
2011-08-12 15:10:00,10.14,10.15,10.13,10.14,782000.0,10.14,10.15,10.13,10.14,782000.0
2011-08-12 15:15:00,10.13,10.14,10.12,10.13,928000.0,10.13,10.14,10.12,10.13,928000.0
2011-08-12 15:20:00,10.13,10.15,10.13,10.14,920000.0,10.13,10.15,10.13,10.14,920000.0
2011-08-12 15:25:00,10.14,10.15,10.12,10.13,832000.0,10.14,10.15,10.12,10.13,832000.0
2011-08-12 15:30:00,10.13,10.13,10.08,10.1,2362000.0,10.13,10.13,10.08,10.1,2362000.0
2011-08-12 15:35:00,10.09,10.11,10.08,10.1,1254000.0,10.09,10.11,10.08,10.1,1254000.0
2011-08-12 15:40:00,10.1,10.12,10.09,10.09,1448000.0,10.1,10.12,10.09,10.09,1448000.0
2011-08-12 15:45:00,10.1,10.11,10.09,10.1,1454000.0,10.1,10.11,10.09,10.1,1454000.0
2011-08-12 15:50:00,10.1,10.12,10.1,10.11,1886000.0,10.1,10.12,10.1,10.11,1886000.0
2011-08-12 15:55:00,10.11,10.13,10.11,10.11,4046000.0,10.11,10.13,10.11,10.11,4046000.0
2011-08-15 09:30:00,10.11,10.16,10.06,10.07,4436000.0,10.11,10.16,10.06,10.07,4436000.0
2011-08-15 09:35:00,10.07,10.17,10.06,10.16,3942000.0,10.07,10.17,10.06,10.16,3942000.0
2011-08-15 09:40:00,10.16,10.26,10.16,10.25,3024000.0,10.16,10.26,10.16,10.25,3024000.0
2011-08-15 09:45:00,10.24,10.26,10.17,10.21,2646000.0,10.24,10.26,10.17,10.21,2646000.0
2011-08-15 09:50:00,10.21,10.24,10.12,10.13,1810000.0,10.21,10.24,10.12,10.13,1810000.0
2011-08-15 09:55:00,10.14,10.15,10.09,10.1,1520000.0,10.14,10.15,10.09,10.1,1520000.0
2011-08-15 10:00:00,10.1,10.14,10.08,10.09,1456000.0,10.1,10.14,10.08,10.09,1456000.0
2011-08-15 10:05:00,10.09,10.15,10.08,10.12,1118000.0,10.09,10.15,10.08,10.12,1118000.0
2011-08-15 10:10:00,10.13,10.14,10.12,10.14,1332000.0,10.13,10.14,10.12,10.14,1332000.0
2011-08-15 10:15:00,10.14,10.17,10.14,10.16,1506000.0,10.14,10.17,10.14,10.16,1506000.0
2011-08-15 10:20:00,10.16,10.16,10.14,10.15,972000.0,10.16,10.16,10.14,10.15,972000.0
2011-08-15 10:25:00,10.15,10.16,10.14,10.14,690000.0,10.15,10.16,10.14,10.14,690000.0
2011-08-15 10:30:00,10.14,10.14,10.1,10.11,968000.0,10.14,10.14,10.1,10.11,968000.0
2011-08-15 10:35:00,10.11,10.13,10.1,10.1,666000.0,10.11,10.13,10.1,10.1,666000.0
2011-08-15 10:40:00,10.1,10.12,10.08,10.09,1494000.0,10.1,10.12,10.08,10.09,1494000.0
2011-08-15 10:45:00,10.08,10.12,10.08,10.11,930000.0,10.08,10.12,10.08,10.11,930000.0
2011-08-15 10:50:00,10.11,10.13,10.11,10.11,788000.0,10.11,10.13,10.11,10.11,788000.0
2011-08-15 10:55:00,10.12,10.13,10.1,10.11,738000.0,10.12,10.13,10.1,10.11,738000.0
2011-08-15 11:00:00,10.11,10.13,10.08,10.09,740000.0,10.11,10.13,10.08,10.09,740000.0
2011-08-15 11:05:00,10.09,10.1,10.07,10.07,770000.0,10.09,10.1,10.07,10.07,770000.0
2011-08-15 11:10:00,10.07,10.07,10.04,10.05,1356000.0,10.07,10.07,10.04,10.05,1356000.0
2011-08-15 11:15:00,10.05,10.06,9.98,10.0,1996000.0,10.05,10.06,9.98,10.0,1996000.0
2011-08-15 11:20:00,9.99,10.02,9.99,10.0,682000.0,9.99,10.02,9.99,10.0,682000.0
2011-08-15 11:25:00,10.01,10.01,9.99,10.0,1080000.0,10.01,10.01,9.99,10.0,1080000.0
2011-08-15 11:30:00,10.0,10.0,9.92,9.93,2296000.0,10.0,10.0,9.92,9.93,2296000.0
2011-08-15 11:35:00,9.93,9.94,9.92,9.92,1354000.0,9.93,9.94,9.92,9.92,1354000.0
2011-08-15 11:40:00,9.92,9.99,9.92,9.99,1170000.0,9.92,9.99,9.92,9.99,1170000.0
2011-08-15 11:45:00,9.99,10.02,9.99,10.0,1582000.0,9.99,10.02,9.99,10.0,1582000.0
2011-08-15 11:50:00,10.0,10.01,9.99,10.0,506000.0,10.0,10.01,9.99,10.0,506000.0
2011-08-15 11:55:00,10.0,10.02,9.99,10.01,1064000.0,10.0,10.02,9.99,10.01,1064000.0
2011-08-15 12:00:00,10.02,10.06,10.01,10.06,1870000.0,10.02,10.06,10.01,10.06,1870000.0
2011-08-15 12:05:00,10.05,10.06,10.0,10.01,632000.0,10.05,10.06,10.0,10.01,632000.0
2011-08-15 12:10:00,10.01,10.03,10.01,10.03,548000.0,10.01,10.03,10.01,10.03,548000.0
2011-08-15 12:15:00,10.03,10.04,10.03,10.03,364000.0,10.03,10.04,10.03,10.03,364000.0
2011-08-15 12:20:00,10.03,10.04,10.03,10.04,746000.0,10.03,10.04,10.03,10.04,746000.0
2011-08-15 12:25:00,10.04,10.04,10.02,10.03,326000.0,10.04,10.04,10.02,10.03,326000.0
2011-08-15 12:30:00,10.03,10.04,10.01,10.02,602000.0,10.03,10.04,10.01,10.02,602000.0
2011-08-15 12:35:00,10.02,10.02,10.0,10.02,508000.0,10.02,10.02,10.0,10.02,508000.0
2011-08-15 12:40:00,10.01,10.06,10.01,10.05,1382000.0,10.01,10.06,10.01,10.05,1382000.0
2011-08-15 12:45:00,10.06,10.06,10.04,10.05,512000.0,10.06,10.06,10.04,10.05,512000.0
2011-08-15 12:50:00,10.06,10.08,10.05,10.07,408000.0,10.06,10.08,10.05,10.07,408000.0
2011-08-15 12:55:00,10.08,10.08,10.06,10.06,364000.0,10.08,10.08,10.06,10.06,364000.0
2011-08-15 13:00:00,10.06,10.08,10.05,10.06,744000.0,10.06,10.08,10.05,10.06,744000.0
2011-08-15 13:05:00,10.06,10.08,10.05,10.06,438000.0,10.06,10.08,10.05,10.06,438000.0
2011-08-15 13:10:00,10.06,10.06,10.03,10.05,552000.0,10.06,10.06,10.03,10.05,552000.0
2011-08-15 13:15:00,10.05,10.06,10.04,10.05,210000.0,10.05,10.06,10.04,10.05,210000.0
2011-08-15 13:20:00,10.04,10.07,10.04,10.06,360000.0,10.04,10.07,10.04,10.06,360000.0
2011-08-15 13:25:00,10.06,10.08,10.06,10.08,818000.0,10.06,10.08,10.06,10.08,818000.0
2011-08-15 13:30:00,10.08,10.09,10.06,10.08,390000.0,10.08,10.09,10.06,10.08,390000.0
2011-08-15 13:35:00,10.08,10.1,10.07,10.07,770000.0,10.08,10.1,10.07,10.07,770000.0
2011-08-15 13:40:00,10.08,10.09,10.06,10.09,828000.0,10.08,10.09,10.06,10.09,828000.0
2011-08-15 13:45:00,10.09,10.09,10.05,10.05,868000.0,10.09,10.09,10.05,10.05,868000.0
2011-08-15 13:50:00,10.05,10.07,10.04,10.06,944000.0,10.05,10.07,10.04,10.06,944000.0
2011-08-15 13:55:00,10.06,10.06,10.05,10.06,368000.0,10.06,10.06,10.05,10.06,368000.0
2011-08-15 14:00:00,10.06,10.06,10.05,10.06,966000.0,10.06,10.06,10.05,10.06,966000.0
2011-08-15 14:05:00,10.06,10.06,10.03,10.04,814000.0,10.06,10.06,10.03,10.04,814000.0
2011-08-15 14:10:00,10.04,10.05,10.03,10.04,452000.0,10.04,10.05,10.03,10.04,452000.0
2011-08-15 14:15:00,10.04,10.04,10.02,10.02,426000.0,10.04,10.04,10.02,10.02,426000.0
2011-08-15 14:20:00,10.02,10.05,10.02,10.05,832000.0,10.02,10.05,10.02,10.05,832000.0
2011-08-15 14:25:00,10.06,10.08,10.05,10.07,576000.0,10.06,10.08,10.05,10.07,576000.0
2011-08-15 14:30:00,10.07,10.07,10.03,10.03,968000.0,10.07,10.07,10.03,10.03,968000.0
2011-08-15 14:35:00,10.03,10.04,10.02,10.03,624000.0,10.03,10.04,10.02,10.03,624000.0
2011-08-15 14:40:00,10.04,10.06,10.04,10.05,538000.0,10.04,10.06,10.04,10.05,538000.0
2011-08-15 14:45:00,10.06,10.09,10.05,10.09,1294000.0,10.06,10.09,10.05,10.09,1294000.0
2011-08-15 14:50:00,10.09,10.1,10.07,10.07,1184000.0,10.09,10.1,10.07,10.07,1184000.0
2011-08-15 14:55:00,10.07,10.08,10.07,10.07,596000.0,10.07,10.08,10.07,10.07,596000.0
2011-08-15 15:00:00,10.07,10.09,10.07,10.09,608000.0,10.07,10.09,10.07,10.09,608000.0
2011-08-15 15:05:00,10.09,10.1,10.09,10.1,1048000.0,10.09,10.1,10.09,10.1,1048000.0
2011-08-15 15:10:00,10.1,10.11,10.09,10.1,1096000.0,10.1,10.11,10.09,10.1,1096000.0
2011-08-15 15:15:00,10.1,10.1,10.09,10.1,778000.0,10.1,10.1,10.09,10.1,778000.0
2011-08-15 15:20:00,10.1,10.12,10.07,10.07,1414000.0,10.1,10.12,10.07,10.07,1414000.0
2011-08-15 15:25:00,10.07,10.08,10.05,10.06,1114000.0,10.07,10.08,10.05,10.06,1114000.0
2011-08-15 15:30:00,10.06,10.09,10.06,10.08,776000.0,10.06,10.09,10.06,10.08,776000.0
2011-08-15 15:35:00,10.09,10.1,10.08,10.1,928000.0,10.09,10.1,10.08,10.1,928000.0
2011-08-15 15:40:00,10.1,10.12,10.1,10.12,1222000.0,10.1,10.12,10.1,10.12,1222000.0
2011-08-15 15:45:00,10.12,10.13,10.11,10.12,2094000.0,10.12,10.13,10.11,10.12,2094000.0
2011-08-15 15:50:00,10.12,10.14,10.12,10.13,2302000.0,10.12,10.14,10.12,10.13,2302000.0
2011-08-15 15:55:00,10.13,10.15,10.12,10.15,3566000.0,10.13,10.15,10.12,10.15,3566000.0
2011-08-16 09:30:00,10.06,10.07,10.0,10.01,3080000.0,10.06,10.07,10.0,10.01,3080000.0
2011-08-16 09:35:00,10.01,10.03,9.97,10.01,3676000.0,10.01,10.03,9.97,10.01,3676000.0
2011-08-16 09:40:00,10.01,10.01,9.96,9.96,1684000.0,10.01,10.01,9.96,9.96,1684000.0
2011-08-16 09:45:00,9.96,9.98,9.94,9.95,1594000.0,9.96,9.98,9.94,9.95,1594000.0
2011-08-16 09:50:00,9.96,9.96,9.89,9.91,2690000.0,9.96,9.96,9.89,9.91,2690000.0
2011-08-16 09:55:00,9.91,9.96,9.9,9.94,2454000.0,9.91,9.96,9.9,9.94,2454000.0
2011-08-16 10:00:00,9.94,9.97,9.93,9.95,1222000.0,9.94,9.97,9.93,9.95,1222000.0
2011-08-16 10:05:00,9.94,9.95,9.91,9.93,998000.0,9.94,9.95,9.91,9.93,998000.0
2011-08-16 10:10:00,9.93,9.94,9.92,9.93,994000.0,9.93,9.94,9.92,9.93,994000.0
2011-08-16 10:15:00,9.93,9.97,9.92,9.96,1734000.0,9.93,9.97,9.92,9.96,1734000.0
2011-08-16 10:20:00,9.96,9.98,9.96,9.97,1684000.0,9.96,9.98,9.96,9.97,1684000.0
2011-08-16 10:25:00,9.97,10.0,9.95,10.0,1516000.0,9.97,10.0,9.95,10.0,1516000.0
2011-08-16 10:30:00,10.0,10.01,9.99,10.0,1196000.0,10.0,10.01,9.99,10.0,1196000.0
2011-08-16 10:35:00,10.0,10.0,9.98,10.0,712000.0,10.0,10.0,9.98,10.0,712000.0
2011-08-16 10:40:00,10.0,10.01,9.98,9.98,1164000.0,10.0,10.01,9.98,9.98,1164000.0
2011-08-16 10:45:00,9.98,10.0,9.97,10.0,790000.0,9.98,10.0,9.97,10.0,790000.0
2011-08-16 10:50:00,10.0,10.02,9.99,10.02,910000.0,10.0,10.02,9.99,10.02,910000.0
2011-08-16 10:55:00,10.01,10.02,10.01,10.02,1034000.0,10.01,10.02,10.01,10.02,1034000.0
2011-08-16 11:00:00,10.02,10.02,9.97,9.98,976000.0,10.02,10.02,9.97,9.98,976000.0
2011-08-16 11:05:00,9.98,9.99,9.97,9.97,690000.0,9.98,9.99,9.97,9.97,690000.0
2011-08-16 11:10:00,9.97,9.97,9.94,9.96,1080000.0,9.97,9.97,9.94,9.96,1080000.0
2011-08-16 11:15:00,9.96,9.96,9.93,9.93,620000.0,9.96,9.96,9.93,9.93,620000.0
2011-08-16 11:20:00,9.93,9.94,9.91,9.92,1022000.0,9.93,9.94,9.91,9.92,1022000.0
2011-08-16 11:25:00,9.92,9.96,9.92,9.95,1094000.0,9.92,9.96,9.92,9.95,1094000.0
2011-08-16 11:30:00,9.95,9.95,9.92,9.93,626000.0,9.95,9.95,9.92,9.93,626000.0
2011-08-16 11:35:00,9.93,9.95,9.93,9.95,536000.0,9.93,9.95,9.93,9.95,536000.0
2011-08-16 11:40:00,9.95,9.96,9.94,9.96,652000.0,9.95,9.96,9.94,9.96,652000.0
2011-08-16 11:45:00,9.96,9.97,9.95,9.95,1902000.0,9.96,9.97,9.95,9.95,1902000.0
2011-08-16 11:50:00,9.95,9.96,9.95,9.95,380000.0,9.95,9.96,9.95,9.95,380000.0
2011-08-16 11:55:00,9.95,9.95,9.94,9.95,750000.0,9.95,9.95,9.94,9.95,750000.0
2011-08-16 12:00:00,9.95,9.96,9.95,9.95,514000.0,9.95,9.96,9.95,9.95,514000.0
2011-08-16 12:05:00,9.95,9.99,9.94,9.99,672000.0,9.95,9.99,9.94,9.99,672000.0
2011-08-16 12:10:00,9.99,10.01,9.93,9.97,1694000.0,9.99,10.01,9.93,9.97,1694000.0
2011-08-16 12:15:00,9.98,9.99,9.94,9.95,832000.0,9.98,9.99,9.94,9.95,832000.0
2011-08-16 12:20:00,9.96,9.96,9.92,9.92,926000.0,9.96,9.96,9.92,9.92,926000.0
2011-08-16 12:25:00,9.92,9.93,9.88,9.89,1662000.0,9.92,9.93,9.88,9.89,1662000.0
2011-08-16 12:30:00,9.89,9.9,9.87,9.88,1366000.0,9.89,9.9,9.87,9.88,1366000.0
2011-08-16 12:35:00,9.88,9.91,9.88,9.9,1150000.0,9.88,9.91,9.88,9.9,1150000.0
2011-08-16 12:40:00,9.9,9.91,9.89,9.89,730000.0,9.9,9.91,9.89,9.89,730000.0
2011-08-16 12:45:00,9.89,9.9,9.85,9.86,1092000.0,9.89,9.9,9.85,9.86,1092000.0
2011-08-16 12:50:00,9.86,9.88,9.83,9.84,1614000.0,9.86,9.88,9.83,9.84,1614000.0
2011-08-16 12:55:00,9.84,9.84,9.82,9.82,1480000.0,9.84,9.84,9.82,9.82,1480000.0
2011-08-16 13:00:00,9.82,9.82,9.76,9.77,2054000.0,9.82,9.82,9.76,9.77,2054000.0
2011-08-16 13:05:00,9.77,9.79,9.74,9.79,1954000.0,9.77,9.79,9.74,9.79,1954000.0
2011-08-16 13:10:00,9.79,9.8,9.77,9.79,970000.0,9.79,9.8,9.77,9.79,970000.0
2011-08-16 13:15:00,9.79,9.82,9.79,9.81,816000.0,9.79,9.82,9.79,9.81,816000.0
2011-08-16 13:20:00,9.81,9.84,9.78,9.84,1208000.0,9.81,9.84,9.78,9.84,1208000.0
2011-08-16 13:25:00,9.84,9.84,9.82,9.82,512000.0,9.84,9.84,9.82,9.82,512000.0
2011-08-16 13:30:00,9.82,9.87,9.81,9.85,1430000.0,9.82,9.87,9.81,9.85,1430000.0
2011-08-16 13:35:00,9.86,9.86,9.82,9.83,378000.0,9.86,9.86,9.82,9.83,378000.0
2011-08-16 13:40:00,9.83,9.87,9.82,9.86,1298000.0,9.83,9.87,9.82,9.86,1298000.0
2011-08-16 13:45:00,9.86,9.9,9.85,9.88,1632000.0,9.86,9.9,9.85,9.88,1632000.0
2011-08-16 13:50:00,9.88,9.92,9.88,9.91,1244000.0,9.88,9.92,9.88,9.91,1244000.0
2011-08-16 13:55:00,9.91,9.91,9.89,9.9,730000.0,9.91,9.91,9.89,9.9,730000.0
2011-08-16 14:00:00,9.89,9.91,9.89,9.9,1108000.0,9.89,9.91,9.89,9.9,1108000.0
2011-08-16 14:05:00,9.9,9.91,9.87,9.87,744000.0,9.9,9.91,9.87,9.87,744000.0
2011-08-16 14:10:00,9.87,9.91,9.87,9.9,866000.0,9.87,9.91,9.87,9.9,866000.0
2011-08-16 14:15:00,9.9,9.91,9.87,9.88,1056000.0,9.9,9.91,9.87,9.88,1056000.0
2011-08-16 14:20:00,9.88,9.9,9.85,9.85,1228000.0,9.88,9.9,9.85,9.85,1228000.0
2011-08-16 14:25:00,9.85,9.88,9.85,9.88,564000.0,9.85,9.88,9.85,9.88,564000.0
2011-08-16 14:30:00,9.87,9.89,9.85,9.87,586000.0,9.87,9.89,9.85,9.87,586000.0
2011-08-16 14:35:00,9.87,9.88,9.84,9.85,782000.0,9.87,9.88,9.84,9.85,782000.0
2011-08-16 14:40:00,9.85,9.86,9.84,9.85,554000.0,9.85,9.86,9.84,9.85,554000.0
2011-08-16 14:45:00,9.85,9.88,9.84,9.87,1130000.0,9.85,9.88,9.84,9.87,1130000.0
2011-08-16 14:50:00,9.87,9.87,9.82,9.83,884000.0,9.87,9.87,9.82,9.83,884000.0
2011-08-16 14:55:00,9.83,9.84,9.82,9.82,622000.0,9.83,9.84,9.82,9.82,622000.0
2011-08-16 15:00:00,9.82,9.84,9.81,9.83,858000.0,9.82,9.84,9.81,9.83,858000.0
2011-08-16 15:05:00,9.83,9.85,9.83,9.84,758000.0,9.83,9.85,9.83,9.84,758000.0
2011-08-16 15:10:00,9.84,9.85,9.84,9.84,930000.0,9.84,9.85,9.84,9.84,930000.0
2011-08-16 15:15:00,9.84,9.88,9.84,9.88,1128000.0,9.84,9.88,9.84,9.88,1128000.0
2011-08-16 15:20:00,9.88,9.9,9.87,9.9,724000.0,9.88,9.9,9.87,9.9,724000.0
2011-08-16 15:25:00,9.9,9.94,9.89,9.94,1606000.0,9.9,9.94,9.89,9.94,1606000.0
2011-08-16 15:30:00,9.93,9.94,9.91,9.92,1010000.0,9.93,9.94,9.91,9.92,1010000.0
2011-08-16 15:35:00,9.92,9.94,9.91,9.92,1056000.0,9.92,9.94,9.91,9.92,1056000.0
2011-08-16 15:40:00,9.92,9.93,9.91,9.92,1676000.0,9.92,9.93,9.91,9.92,1676000.0
2011-08-16 15:45:00,9.92,9.93,9.88,9.9,1748000.0,9.92,9.93,9.88,9.9,1748000.0
2011-08-16 15:50:00,9.9,9.91,9.87,9.88,2314000.0,9.9,9.91,9.87,9.88,2314000.0
2011-08-16 15:55:00,9.88,9.89,9.87,9.88,4096000.0,9.88,9.89,9.87,9.88,4096000.0
2011-08-17 09:30:00,9.93,9.95,9.9,9.91,1646000.0,9.93,9.95,9.9,9.91,1646000.0
2011-08-17 09:35:00,9.91,9.92,9.84,9.85,2690000.0,9.91,9.92,9.84,9.85,2690000.0
2011-08-17 09:40:00,9.86,9.87,9.83,9.85,2958000.0,9.86,9.87,9.83,9.85,2958000.0
2011-08-17 09:45:00,9.86,9.92,9.86,9.9,2212000.0,9.86,9.92,9.86,9.9,2212000.0
2011-08-17 09:50:00,9.91,9.98,9.9,9.97,3026000.0,9.91,9.98,9.9,9.97,3026000.0
2011-08-17 09:55:00,9.97,9.98,9.94,9.94,1722000.0,9.97,9.98,9.94,9.94,1722000.0
2011-08-17 10:00:00,9.95,9.95,9.93,9.93,1028000.0,9.95,9.95,9.93,9.93,1028000.0
2011-08-17 10:05:00,9.93,9.94,9.93,9.93,498000.0,9.93,9.94,9.93,9.93,498000.0
2011-08-17 10:10:00,9.93,9.94,9.87,9.89,1786000.0,9.93,9.94,9.87,9.89,1786000.0
2011-08-17 10:15:00,9.9,9.91,9.89,9.9,1438000.0,9.9,9.91,9.89,9.9,1438000.0
2011-08-17 10:20:00,9.9,9.92,9.88,9.91,1094000.0,9.9,9.92,9.88,9.91,1094000.0
2011-08-17 10:25:00,9.91,9.93,9.91,9.92,648000.0,9.91,9.93,9.91,9.92,648000.0
2011-08-17 10:30:00,9.92,9.93,9.91,9.92,942000.0,9.92,9.93,9.91,9.92,942000.0
2011-08-17 10:35:00,9.92,9.92,9.89,9.91,578000.0,9.92,9.92,9.89,9.91,578000.0
2011-08-17 10:40:00,9.91,9.94,9.91,9.93,644000.0,9.91,9.94,9.91,9.93,644000.0
2011-08-17 10:45:00,9.92,9.93,9.91,9.92,542000.0,9.92,9.93,9.91,9.92,542000.0
2011-08-17 10:50:00,9.92,9.93,9.89,9.9,730000.0,9.92,9.93,9.89,9.9,730000.0
2011-08-17 10:55:00,9.9,9.9,9.86,9.86,958000.0,9.9,9.9,9.86,9.86,958000.0
2011-08-17 11:00:00,9.85,9.87,9.82,9.83,1942000.0,9.85,9.87,9.82,9.83,1942000.0
2011-08-17 11:05:00,9.84,9.84,9.82,9.83,668000.0,9.84,9.84,9.82,9.83,668000.0
2011-08-17 11:10:00,9.83,9.86,9.83,9.86,676000.0,9.83,9.86,9.83,9.86,676000.0
2011-08-17 11:15:00,9.86,9.87,9.82,9.83,918000.0,9.86,9.87,9.82,9.83,918000.0
2011-08-17 11:20:00,9.83,9.85,9.83,9.84,320000.0,9.83,9.85,9.83,9.84,320000.0
2011-08-17 11:25:00,9.84,9.84,9.8,9.82,800000.0,9.84,9.84,9.8,9.82,800000.0
2011-08-17 11:30:00,9.82,9.83,9.8,9.8,836000.0,9.82,9.83,9.8,9.8,836000.0
2011-08-17 11:35:00,9.81,9.81,9.77,9.78,1290000.0,9.81,9.81,9.77,9.78,1290000.0
2011-08-17 11:40:00,9.77,9.79,9.76,9.78,944000.0,9.77,9.79,9.76,9.78,944000.0
2011-08-17 11:45:00,9.78,9.81,9.78,9.81,1082000.0,9.78,9.81,9.78,9.81,1082000.0
2011-08-17 11:50:00,9.8,9.82,9.79,9.79,648000.0,9.8,9.82,9.79,9.79,648000.0
2011-08-17 11:55:00,9.79,9.79,9.76,9.78,968000.0,9.79,9.79,9.76,9.78,968000.0
2011-08-17 12:00:00,9.79,9.79,9.77,9.77,530000.0,9.79,9.79,9.77,9.77,530000.0
2011-08-17 12:05:00,9.77,9.77,9.73,9.73,1134000.0,9.77,9.77,9.73,9.73,1134000.0
2011-08-17 12:10:00,9.74,9.74,9.72,9.74,750000.0,9.74,9.74,9.72,9.74,750000.0
2011-08-17 12:15:00,9.74,9.76,9.73,9.75,804000.0,9.74,9.76,9.73,9.75,804000.0
2011-08-17 12:20:00,9.75,9.77,9.75,9.77,618000.0,9.75,9.77,9.75,9.77,618000.0
2011-08-17 12:25:00,9.77,9.77,9.74,9.75,616000.0,9.77,9.77,9.74,9.75,616000.0
2011-08-17 12:30:00,9.75,9.78,9.75,9.77,798000.0,9.75,9.78,9.75,9.77,798000.0
2011-08-17 12:35:00,9.78,9.78,9.76,9.76,516000.0,9.78,9.78,9.76,9.76,516000.0
2011-08-17 12:40:00,9.76,9.79,9.76,9.79,406000.0,9.76,9.79,9.76,9.79,406000.0
2011-08-17 12:45:00,9.79,9.79,9.76,9.77,704000.0,9.79,9.79,9.76,9.77,704000.0
2011-08-17 12:50:00,9.77,9.79,9.77,9.77,1006000.0,9.77,9.79,9.77,9.77,1006000.0
2011-08-17 12:55:00,9.77,9.77,9.74,9.75,574000.0,9.77,9.77,9.74,9.75,574000.0
2011-08-17 13:00:00,9.75,9.75,9.73,9.74,412000.0,9.75,9.75,9.73,9.74,412000.0
2011-08-17 13:05:00,9.74,9.75,9.73,9.74,574000.0,9.74,9.75,9.73,9.74,574000.0
2011-08-17 13:10:00,9.74,9.76,9.74,9.75,426000.0,9.74,9.76,9.74,9.75,426000.0
2011-08-17 13:15:00,9.75,9.76,9.75,9.76,406000.0,9.75,9.76,9.75,9.76,406000.0
2011-08-17 13:20:00,9.76,9.77,9.74,9.75,404000.0,9.76,9.77,9.74,9.75,404000.0
2011-08-17 13:25:00,9.74,9.74,9.73,9.73,442000.0,9.74,9.74,9.73,9.73,442000.0
2011-08-17 13:30:00,9.73,9.75,9.73,9.73,234000.0,9.73,9.75,9.73,9.73,234000.0
2011-08-17 13:35:00,9.74,9.74,9.72,9.72,386000.0,9.74,9.74,9.72,9.72,386000.0
2011-08-17 13:40:00,9.72,9.73,9.69,9.69,966000.0,9.72,9.73,9.69,9.69,966000.0
2011-08-17 13:45:00,9.69,9.7,9.69,9.7,318000.0,9.69,9.7,9.69,9.7,318000.0
2011-08-17 13:50:00,9.7,9.72,9.69,9.72,642000.0,9.7,9.72,9.69,9.72,642000.0
2011-08-17 13:55:00,9.72,9.72,9.69,9.69,776000.0,9.72,9.72,9.69,9.69,776000.0
2011-08-17 14:00:00,9.7,9.74,9.69,9.73,1028000.0,9.7,9.74,9.69,9.73,1028000.0
2011-08-17 14:05:00,9.73,9.73,9.72,9.72,638000.0,9.73,9.73,9.72,9.72,638000.0
2011-08-17 14:10:00,9.72,9.75,9.71,9.75,610000.0,9.72,9.75,9.71,9.75,610000.0
2011-08-17 14:15:00,9.75,9.78,9.75,9.78,832000.0,9.75,9.78,9.75,9.78,832000.0
2011-08-17 14:20:00,9.78,9.79,9.76,9.77,568000.0,9.78,9.79,9.76,9.77,568000.0
2011-08-17 14:25:00,9.76,9.77,9.75,9.75,452000.0,9.76,9.77,9.75,9.75,452000.0
2011-08-17 14:30:00,9.75,9.75,9.72,9.72,540000.0,9.75,9.75,9.72,9.72,540000.0
2011-08-17 14:35:00,9.72,9.72,9.7,9.7,758000.0,9.72,9.72,9.7,9.7,758000.0
2011-08-17 14:40:00,9.7,9.73,9.7,9.72,666000.0,9.7,9.73,9.7,9.72,666000.0
2011-08-17 14:45:00,9.72,9.72,9.69,9.7,666000.0,9.72,9.72,9.69,9.7,666000.0
2011-08-17 14:50:00,9.7,9.71,9.69,9.7,1348000.0,9.7,9.71,9.69,9.7,1348000.0
2011-08-17 14:55:00,9.7,9.73,9.7,9.73,802000.0,9.7,9.73,9.7,9.73,802000.0
2011-08-17 15:00:00,9.73,9.73,9.71,9.72,740000.0,9.73,9.73,9.71,9.72,740000.0
2011-08-17 15:05:00,9.72,9.75,9.72,9.75,842000.0,9.72,9.75,9.72,9.75,842000.0
2011-08-17 15:10:00,9.75,9.77,9.75,9.75,646000.0,9.75,9.77,9.75,9.75,646000.0
2011-08-17 15:15:00,9.75,9.76,9.73,9.75,772000.0,9.75,9.76,9.73,9.75,772000.0
2011-08-17 15:20:00,9.76,9.78,9.74,9.76,1032000.0,9.76,9.78,9.74,9.76,1032000.0
2011-08-17 15:25:00,9.77,9.78,9.76,9.77,820000.0,9.77,9.78,9.76,9.77,820000.0
2011-08-17 15:30:00,9.77,9.79,9.77,9.77,978000.0,9.77,9.79,9.77,9.77,978000.0
2011-08-17 15:35:00,9.77,9.77,9.75,9.76,1198000.0,9.77,9.77,9.75,9.76,1198000.0
2011-08-17 15:40:00,9.76,9.77,9.75,9.77,1046000.0,9.76,9.77,9.75,9.77,1046000.0
2011-08-17 15:45:00,9.77,9.79,9.76,9.79,1390000.0,9.77,9.79,9.76,9.79,1390000.0
2011-08-17 15:50:00,9.78,9.79,9.78,9.78,2278000.0,9.78,9.79,9.78,9.78,2278000.0
2011-08-17 15:55:00,9.78,9.8,9.78,9.79,3098000.0,9.78,9.8,9.78,9.79,3098000.0
2011-08-18 09:30:00,9.56,9.57,9.51,9.56,4472000.0,9.56,9.57,9.51,9.56,4472000.0
2011-08-18 09:35:00,9.56,9.56,9.51,9.55,3114000.0,9.56,9.56,9.51,9.55,3114000.0
2011-08-18 09:40:00,9.55,9.56,9.46,9.49,3758000.0,9.55,9.56,9.46,9.49,3758000.0
2011-08-18 09:45:00,9.49,9.53,9.46,9.5,3016000.0,9.49,9.53,9.46,9.5,3016000.0
2011-08-18 09:50:00,9.5,9.54,9.49,9.52,2930000.0,9.5,9.54,9.49,9.52,2930000.0
2011-08-18 09:55:00,9.52,9.56,9.49,9.49,2074000.0,9.52,9.56,9.49,9.49,2074000.0
2011-08-18 10:00:00,9.49,9.49,9.42,9.42,3984000.0,9.49,9.49,9.42,9.42,3984000.0
2011-08-18 10:05:00,9.42,9.44,9.38,9.41,2976000.0,9.42,9.44,9.38,9.41,2976000.0
2011-08-18 10:10:00,9.41,9.42,9.39,9.4,1756000.0,9.41,9.42,9.39,9.4,1756000.0
2011-08-18 10:15:00,9.4,9.41,9.37,9.37,3922000.0,9.4,9.41,9.37,9.37,3922000.0
2011-08-18 10:20:00,9.37,9.4,9.35,9.4,1794000.0,9.37,9.4,9.35,9.4,1794000.0
2011-08-18 10:25:00,9.4,9.41,9.38,9.38,1454000.0,9.4,9.41,9.38,9.38,1454000.0
2011-08-18 10:30:00,9.39,9.39,9.35,9.35,1166000.0,9.39,9.39,9.35,9.35,1166000.0
2011-08-18 10:35:00,9.35,9.37,9.3,9.32,3336000.0,9.35,9.37,9.3,9.32,3336000.0
2011-08-18 10:40:00,9.32,9.33,9.29,9.33,2060000.0,9.32,9.33,9.29,9.33,2060000.0
2011-08-18 10:45:00,9.32,9.34,9.31,9.33,1562000.0,9.32,9.34,9.31,9.33,1562000.0
2011-08-18 10:50:00,9.33,9.37,9.33,9.37,1884000.0,9.33,9.37,9.33,9.37,1884000.0
2011-08-18 10:55:00,9.37,9.39,9.36,9.39,1236000.0,9.37,9.39,9.36,9.39,1236000.0
2011-08-18 11:00:00,9.39,9.4,9.35,9.38,1440000.0,9.39,9.4,9.35,9.38,1440000.0
2011-08-18 11:05:00,9.38,9.38,9.34,9.35,930000.0,9.38,9.38,9.34,9.35,930000.0
2011-08-18 11:10:00,9.35,9.38,9.35,9.37,706000.0,9.35,9.38,9.35,9.37,706000.0
2011-08-18 11:15:00,9.37,9.37,9.33,9.34,1052000.0,9.37,9.37,9.33,9.34,1052000.0
2011-08-18 11:20:00,9.34,9.35,9.33,9.34,956000.0,9.34,9.35,9.33,9.34,956000.0
2011-08-18 11:25:00,9.33,9.35,9.33,9.34,1458000.0,9.33,9.35,9.33,9.34,1458000.0
2011-08-18 11:30:00,9.34,9.38,9.34,9.36,1352000.0,9.34,9.38,9.34,9.36,1352000.0
2011-08-18 11:35:00,9.36,9.39,9.35,9.38,628000.0,9.36,9.39,9.35,9.38,628000.0
2011-08-18 11:40:00,9.38,9.38,9.34,9.35,1332000.0,9.38,9.38,9.34,9.35,1332000.0
2011-08-18 11:45:00,9.35,9.36,9.34,9.35,1128000.0,9.35,9.36,9.34,9.35,1128000.0
2011-08-18 11:50:00,9.36,9.36,9.33,9.35,466000.0,9.36,9.36,9.33,9.35,466000.0
2011-08-18 11:55:00,9.35,9.38,9.35,9.38,698000.0,9.35,9.38,9.35,9.38,698000.0
2011-08-18 12:00:00,9.38,9.38,9.3,9.31,1624000.0,9.38,9.38,9.3,9.31,1624000.0
2011-08-18 12:05:00,9.31,9.33,9.3,9.33,1602000.0,9.31,9.33,9.3,9.33,1602000.0
2011-08-18 12:10:00,9.33,9.38,9.33,9.36,1196000.0,9.33,9.38,9.33,9.36,1196000.0
2011-08-18 12:15:00,9.37,9.41,9.36,9.38,1510000.0,9.37,9.41,9.36,9.38,1510000.0
2011-08-18 12:20:00,9.39,9.4,9.35,9.35,1106000.0,9.39,9.4,9.35,9.35,1106000.0
2011-08-18 12:25:00,9.35,9.35,9.33,9.34,684000.0,9.35,9.35,9.33,9.34,684000.0
2011-08-18 12:30:00,9.35,9.38,9.34,9.36,972000.0,9.35,9.38,9.34,9.36,972000.0
2011-08-18 12:35:00,9.37,9.37,9.34,9.35,1298000.0,9.37,9.37,9.34,9.35,1298000.0
2011-08-18 12:40:00,9.35,9.37,9.34,9.35,604000.0,9.35,9.37,9.34,9.35,604000.0
2011-08-18 12:45:00,9.34,9.35,9.31,9.33,1202000.0,9.34,9.35,9.31,9.33,1202000.0
2011-08-18 12:50:00,9.33,9.36,9.33,9.36,1128000.0,9.33,9.36,9.33,9.36,1128000.0
2011-08-18 12:55:00,9.36,9.36,9.34,9.34,440000.0,9.36,9.36,9.34,9.34,440000.0
2011-08-18 13:00:00,9.34,9.35,9.33,9.33,564000.0,9.34,9.35,9.33,9.33,564000.0
2011-08-18 13:05:00,9.33,9.33,9.28,9.3,1074000.0,9.33,9.33,9.28,9.3,1074000.0
2011-08-18 13:10:00,9.3,9.31,9.28,9.28,568000.0,9.3,9.31,9.28,9.28,568000.0
2011-08-18 13:15:00,9.28,9.29,9.26,9.27,1410000.0,9.28,9.29,9.26,9.27,1410000.0
2011-08-18 13:20:00,9.27,9.28,9.26,9.26,1252000.0,9.27,9.28,9.26,9.26,1252000.0
2011-08-18 13:25:00,9.26,9.28,9.26,9.26,704000.0,9.26,9.28,9.26,9.26,704000.0
2011-08-18 13:30:00,9.26,9.27,9.23,9.23,2080000.0,9.26,9.27,9.23,9.23,2080000.0
2011-08-18 13:35:00,9.23,9.25,9.21,9.22,1714000.0,9.23,9.25,9.21,9.22,1714000.0
2011-08-18 13:40:00,9.21,9.23,9.21,9.22,1124000.0,9.21,9.23,9.21,9.22,1124000.0
2011-08-18 13:45:00,9.21,9.24,9.21,9.22,1058000.0,9.21,9.24,9.21,9.22,1058000.0
2011-08-18 13:50:00,9.22,9.22,9.14,9.14,3308000.0,9.22,9.22,9.14,9.14,3308000.0
2011-08-18 13:55:00,9.14,9.15,9.06,9.08,7026000.0,9.14,9.15,9.06,9.08,7026000.0
2011-08-18 14:00:00,9.08,9.15,9.06,9.14,8458000.0,9.08,9.15,9.06,9.14,8458000.0
2011-08-18 14:05:00,9.14,9.15,9.12,9.14,2284000.0,9.14,9.15,9.12,9.14,2284000.0
2011-08-18 14:10:00,9.14,9.16,9.13,9.15,2414000.0,9.14,9.16,9.13,9.15,2414000.0
2011-08-18 14:15:00,9.15,9.17,9.15,9.17,1302000.0,9.15,9.17,9.15,9.17,1302000.0
2011-08-18 14:20:00,9.17,9.17,9.13,9.16,1582000.0,9.17,9.17,9.13,9.16,1582000.0
2011-08-18 14:25:00,9.16,9.16,9.13,9.14,1384000.0,9.16,9.16,9.13,9.14,1384000.0
2011-08-18 14:30:00,9.14,9.14,9.11,9.12,1194000.0,9.14,9.14,9.11,9.12,1194000.0
2011-08-18 14:35:00,9.12,9.14,9.12,9.13,1084000.0,9.12,9.14,9.12,9.13,1084000.0
2011-08-18 14:40:00,9.13,9.13,9.11,9.13,1228000.0,9.13,9.13,9.11,9.13,1228000.0
2011-08-18 14:45:00,9.13,9.13,9.11,9.12,840000.0,9.13,9.13,9.11,9.12,840000.0
2011-08-18 14:50:00,9.12,9.12,9.09,9.1,1380000.0,9.12,9.12,9.09,9.1,1380000.0
2011-08-18 14:55:00,9.1,9.11,9.04,9.05,2286000.0,9.1,9.11,9.04,9.05,2286000.0
2011-08-18 15:00:00,9.05,9.07,9.03,9.06,1894000.0,9.05,9.07,9.03,9.06,1894000.0
2011-08-18 15:05:00,9.06,9.08,9.06,9.06,950000.0,9.06,9.08,9.06,9.06,950000.0
2011-08-18 15:10:00,9.07,9.09,9.06,9.07,1072000.0,9.07,9.09,9.06,9.07,1072000.0
2011-08-18 15:15:00,9.07,9.08,9.05,9.06,2204000.0,9.07,9.08,9.05,9.06,2204000.0
2011-08-18 15:20:00,9.06,9.07,9.04,9.05,2044000.0,9.06,9.07,9.04,9.05,2044000.0
2011-08-18 15:25:00,9.05,9.08,9.04,9.08,2172000.0,9.05,9.08,9.04,9.08,2172000.0
2011-08-18 15:30:00,9.08,9.09,9.06,9.08,2272000.0,9.08,9.09,9.06,9.08,2272000.0
2011-08-18 15:35:00,9.08,9.09,9.03,9.05,2908000.0,9.08,9.09,9.03,9.05,2908000.0
2011-08-18 15:40:00,9.05,9.05,8.99,9.0,4314000.0,9.05,9.05,8.99,9.0,4314000.0
2011-08-18 15:45:00,9.0,9.06,9.0,9.05,3900000.0,9.0,9.06,9.0,9.05,3900000.0
2011-08-18 15:50:00,9.05,9.14,9.05,9.14,4828000.0,9.05,9.14,9.05,9.14,4828000.0
2011-08-18 15:55:00,9.14,9.17,9.13,9.13,7456000.0,9.14,9.17,9.13,9.13,7456000.0
2011-08-19 09:30:00,9.01,9.19,8.99,9.17,13212000.0,9.01,9.19,8.99,9.17,13212000.0
2011-08-19 09:35:00,9.18,9.27,9.18,9.26,5008000.0,9.18,9.27,9.18,9.26,5008000.0
2011-08-19 09:40:00,9.26,9.32,9.25,9.26,3788000.0,9.26,9.32,9.25,9.26,3788000.0
2011-08-19 09:45:00,9.27,9.31,9.21,9.23,3270000.0,9.27,9.31,9.21,9.23,3270000.0
2011-08-19 09:50:00,9.23,9.3,9.22,9.3,1664000.0,9.23,9.3,9.22,9.3,1664000.0
2011-08-19 09:55:00,9.3,9.35,9.28,9.34,2528000.0,9.3,9.35,9.28,9.34,2528000.0
2011-08-19 10:00:00,9.34,9.4,9.29,9.38,3668000.0,9.34,9.4,9.29,9.38,3668000.0
2011-08-19 10:05:00,9.39,9.4,9.35,9.4,2772000.0,9.39,9.4,9.35,9.4,2772000.0
2011-08-19 10:10:00,9.4,9.4,9.35,9.38,1818000.0,9.4,9.4,9.35,9.38,1818000.0
2011-08-19 10:15:00,9.38,9.44,9.37,9.42,2236000.0,9.38,9.44,9.37,9.42,2236000.0
2011-08-19 10:20:00,9.42,9.47,9.4,9.45,3064000.0,9.42,9.47,9.4,9.45,3064000.0
2011-08-19 10:25:00,9.43,9.5,9.43,9.48,3066000.0,9.43,9.5,9.43,9.48,3066000.0
2011-08-19 10:30:00,9.48,9.49,9.43,9.43,2616000.0,9.48,9.49,9.43,9.43,2616000.0
2011-08-19 10:35:00,9.44,9.44,9.39,9.4,1832000.0,9.44,9.44,9.39,9.4,1832000.0
2011-08-19 10:40:00,9.4,9.41,9.37,9.38,1454000.0,9.4,9.41,9.37,9.38,1454000.0
2011-08-19 10:45:00,9.38,9.38,9.33,9.36,1610000.0,9.38,9.38,9.33,9.36,1610000.0
2011-08-19 10:50:00,9.36,9.37,9.32,9.34,870000.0,9.36,9.37,9.32,9.34,870000.0
2011-08-19 10:55:00,9.34,9.36,9.34,9.35,834000.0,9.34,9.36,9.34,9.35,834000.0
2011-08-19 11:00:00,9.34,9.36,9.32,9.33,910000.0,9.34,9.36,9.32,9.33,910000.0
2011-08-19 11:05:00,9.33,9.33,9.28,9.28,1668000.0,9.33,9.33,9.28,9.28,1668000.0
2011-08-19 11:10:00,9.29,9.3,9.27,9.27,900000.0,9.29,9.3,9.27,9.27,900000.0
2011-08-19 11:15:00,9.27,9.27,9.24,9.25,1226000.0,9.27,9.27,9.24,9.25,1226000.0
2011-08-19 11:20:00,9.25,9.26,9.24,9.25,1418000.0,9.25,9.26,9.24,9.25,1418000.0
2011-08-19 11:25:00,9.25,9.25,9.21,9.23,1064000.0,9.25,9.25,9.21,9.23,1064000.0
2011-08-19 11:30:00,9.23,9.26,9.22,9.22,1128000.0,9.23,9.26,9.22,9.22,1128000.0
2011-08-19 11:35:00,9.23,9.24,9.21,9.23,2126000.0,9.23,9.24,9.21,9.23,2126000.0
2011-08-19 11:40:00,9.23,9.28,9.23,9.27,2932000.0,9.23,9.28,9.23,9.27,2932000.0
2011-08-19 11:45:00,9.27,9.27,9.23,9.25,1008000.0,9.27,9.27,9.23,9.25,1008000.0
2011-08-19 11:50:00,9.25,9.26,9.25,9.26,528000.0,9.25,9.26,9.25,9.26,528000.0
2011-08-19 11:55:00,9.26,9.26,9.22,9.25,1034000.0,9.26,9.26,9.22,9.25,1034000.0
2011-08-19 12:00:00,9.25,9.26,9.23,9.23,672000.0,9.25,9.26,9.23,9.23,672000.0
2011-08-19 12:05:00,9.23,9.24,9.19,9.19,1322000.0,9.23,9.24,9.19,9.19,1322000.0
2011-08-19 12:10:00,9.19,9.2,9.18,9.18,808000.0,9.19,9.2,9.18,9.18,808000.0
2011-08-19 12:15:00,9.18,9.2,9.18,9.18,962000.0,9.18,9.2,9.18,9.18,962000.0
2011-08-19 12:20:00,9.18,9.19,9.12,9.13,1790000.0,9.18,9.19,9.12,9.13,1790000.0
2011-08-19 12:25:00,9.13,9.15,9.12,9.15,1306000.0,9.13,9.15,9.12,9.15,1306000.0
2011-08-19 12:30:00,9.15,9.18,9.15,9.17,1006000.0,9.15,9.18,9.15,9.17,1006000.0
2011-08-19 12:35:00,9.17,9.19,9.17,9.17,1412000.0,9.17,9.19,9.17,9.17,1412000.0
2011-08-19 12:40:00,9.17,9.2,9.17,9.19,610000.0,9.17,9.2,9.17,9.19,610000.0
2011-08-19 12:45:00,9.2,9.21,9.2,9.21,744000.0,9.2,9.21,9.2,9.21,744000.0
2011-08-19 12:50:00,9.21,9.21,9.17,9.19,864000.0,9.21,9.21,9.17,9.19,864000.0
2011-08-19 12:55:00,9.18,9.19,9.14,9.14,1066000.0,9.18,9.19,9.14,9.14,1066000.0
2011-08-19 13:00:00,9.14,9.15,9.12,9.14,898000.0,9.14,9.15,9.12,9.14,898000.0
2011-08-19 13:05:00,9.14,9.16,9.13,9.16,680000.0,9.14,9.16,9.13,9.16,680000.0
2011-08-19 13:10:00,9.16,9.17,9.13,9.13,450000.0,9.16,9.17,9.13,9.13,450000.0
2011-08-19 13:15:00,9.13,9.15,9.13,9.14,498000.0,9.13,9.15,9.13,9.14,498000.0
2011-08-19 13:20:00,9.15,9.15,9.14,9.14,372000.0,9.15,9.15,9.14,9.14,372000.0
2011-08-19 13:25:00,9.14,9.15,9.13,9.14,430000.0,9.14,9.15,9.13,9.14,430000.0
2011-08-19 13:30:00,9.14,9.15,9.1,9.11,1054000.0,9.14,9.15,9.1,9.11,1054000.0
2011-08-19 13:35:00,9.11,9.12,9.08,9.09,810000.0,9.11,9.12,9.08,9.09,810000.0
2011-08-19 13:40:00,9.09,9.1,9.08,9.08,990000.0,9.09,9.1,9.08,9.08,990000.0
2011-08-19 13:45:00,9.08,9.13,9.08,9.13,862000.0,9.08,9.13,9.08,9.13,862000.0
2011-08-19 13:50:00,9.13,9.13,9.09,9.1,698000.0,9.13,9.13,9.09,9.1,698000.0
2011-08-19 13:55:00,9.1,9.12,9.09,9.1,1338000.0,9.1,9.12,9.09,9.1,1338000.0
2011-08-19 14:00:00,9.11,9.14,9.09,9.09,1292000.0,9.11,9.14,9.09,9.09,1292000.0
2011-08-19 14:05:00,9.1,9.11,9.06,9.08,966000.0,9.1,9.11,9.06,9.08,966000.0
2011-08-19 14:10:00,9.08,9.08,9.05,9.08,1124000.0,9.08,9.08,9.05,9.08,1124000.0
2011-08-19 14:15:00,9.08,9.08,9.03,9.03,844000.0,9.08,9.08,9.03,9.03,844000.0
2011-08-19 14:20:00,9.03,9.04,9.01,9.02,1186000.0,9.03,9.04,9.01,9.02,1186000.0
2011-08-19 14:25:00,9.02,9.03,9.0,9.02,1296000.0,9.02,9.03,9.0,9.02,1296000.0
2011-08-19 14:30:00,9.02,9.03,9.0,9.0,986000.0,9.02,9.03,9.0,9.0,986000.0
2011-08-19 14:35:00,9.0,9.04,8.99,9.04,1554000.0,9.0,9.04,8.99,9.04,1554000.0
2011-08-19 14:40:00,9.04,9.04,9.0,9.02,1460000.0,9.04,9.04,9.0,9.02,1460000.0
2011-08-19 14:45:00,9.02,9.02,8.97,8.99,1388000.0,9.02,9.02,8.97,8.99,1388000.0
2011-08-19 14:50:00,8.99,9.0,8.95,8.97,1536000.0,8.99,9.0,8.95,8.97,1536000.0
2011-08-19 14:55:00,8.97,8.99,8.96,8.97,1074000.0,8.97,8.99,8.96,8.97,1074000.0
2011-08-19 15:00:00,8.97,8.97,8.94,8.96,1666000.0,8.97,8.97,8.94,8.96,1666000.0
2011-08-19 15:05:00,8.96,8.97,8.93,8.94,1662000.0,8.96,8.97,8.93,8.94,1662000.0
2011-08-19 15:10:00,8.94,8.95,8.92,8.92,1270000.0,8.94,8.95,8.92,8.92,1270000.0
2011-08-19 15:15:00,8.92,8.92,8.88,8.9,2376000.0,8.92,8.92,8.88,8.9,2376000.0
2011-08-19 15:20:00,8.9,8.97,8.9,8.95,2512000.0,8.9,8.97,8.9,8.95,2512000.0
2011-08-19 15:25:00,8.95,8.98,8.94,8.96,1672000.0,8.95,8.98,8.94,8.96,1672000.0
2011-08-19 15:30:00,8.97,8.97,8.92,8.92,1674000.0,8.97,8.97,8.92,8.92,1674000.0
2011-08-19 15:35:00,8.92,8.95,8.9,8.95,1396000.0,8.92,8.95,8.9,8.95,1396000.0
2011-08-19 15:40:00,8.95,8.96,8.92,8.96,2648000.0,8.95,8.96,8.92,8.96,2648000.0
2011-08-19 15:45:00,8.96,9.0,8.96,9.0,3976000.0,8.96,9.0,8.96,9.0,3976000.0
2011-08-19 15:50:00,9.0,9.01,8.96,8.97,4074000.0,9.0,9.01,8.96,8.97,4074000.0
2011-08-19 15:55:00,8.97,8.97,8.94,8.95,4988000.0,8.97,8.97,8.94,8.95,4988000.0
2011-08-22 09:30:00,9.15,9.2,9.13,9.15,3694000.0,9.15,9.2,9.13,9.15,3694000.0
2011-08-22 09:35:00,9.17,9.18,9.13,9.17,2482000.0,9.17,9.18,9.13,9.17,2482000.0
2011-08-22 09:40:00,9.17,9.19,9.09,9.11,3398000.0,9.17,9.19,9.09,9.11,3398000.0
2011-08-22 09:45:00,9.11,9.12,9.07,9.08,1788000.0,9.11,9.12,9.07,9.08,1788000.0
2011-08-22 09:50:00,9.08,9.09,8.99,9.01,2136000.0,9.08,9.09,8.99,9.01,2136000.0
2011-08-22 09:55:00,9.0,9.05,8.99,9.0,1906000.0,9.0,9.05,8.99,9.0,1906000.0
2011-08-22 10:00:00,9.01,9.07,9.01,9.05,1712000.0,9.01,9.07,9.01,9.05,1712000.0
2011-08-22 10:05:00,9.05,9.05,8.99,9.02,1526000.0,9.05,9.05,8.99,9.02,1526000.0
2011-08-22 10:10:00,9.02,9.06,9.0,9.05,1456000.0,9.02,9.06,9.0,9.05,1456000.0
2011-08-22 10:15:00,9.05,9.13,9.05,9.13,2040000.0,9.05,9.13,9.05,9.13,2040000.0
2011-08-22 10:20:00,9.13,9.14,9.12,9.14,1648000.0,9.13,9.14,9.12,9.14,1648000.0
2011-08-22 10:25:00,9.14,9.2,9.14,9.18,1988000.0,9.14,9.2,9.14,9.18,1988000.0
2011-08-22 10:30:00,9.19,9.21,9.18,9.2,2018000.0,9.19,9.21,9.18,9.2,2018000.0
2011-08-22 10:35:00,9.2,9.2,9.12,9.13,1612000.0,9.2,9.2,9.12,9.13,1612000.0
2011-08-22 10:40:00,9.13,9.14,9.09,9.09,1308000.0,9.13,9.14,9.09,9.09,1308000.0
2011-08-22 10:45:00,9.09,9.15,9.09,9.15,1716000.0,9.09,9.15,9.09,9.15,1716000.0
2011-08-22 10:50:00,9.15,9.18,9.08,9.08,1522000.0,9.15,9.18,9.08,9.08,1522000.0
2011-08-22 10:55:00,9.08,9.09,9.04,9.05,1116000.0,9.08,9.09,9.04,9.05,1116000.0
2011-08-22 11:00:00,9.05,9.07,9.03,9.06,1034000.0,9.05,9.07,9.03,9.06,1034000.0
2011-08-22 11:05:00,9.05,9.05,9.02,9.05,858000.0,9.05,9.05,9.02,9.05,858000.0
2011-08-22 11:10:00,9.04,9.05,9.01,9.01,1028000.0,9.04,9.05,9.01,9.01,1028000.0
2011-08-22 11:15:00,9.01,9.03,8.97,8.98,1702000.0,9.01,9.03,8.97,8.98,1702000.0
2011-08-22 11:20:00,8.99,8.99,8.91,8.92,2260000.0,8.99,8.99,8.91,8.92,2260000.0
2011-08-22 11:25:00,8.93,8.96,8.92,8.95,2012000.0,8.93,8.96,8.92,8.95,2012000.0
2011-08-22 11:30:00,8.95,8.98,8.95,8.95,1198000.0,8.95,8.98,8.95,8.95,1198000.0
2011-08-22 11:35:00,8.95,8.96,8.9,8.91,2008000.0,8.95,8.96,8.9,8.91,2008000.0
2011-08-22 11:40:00,8.91,8.92,8.88,8.89,1408000.0,8.91,8.92,8.88,8.89,1408000.0
2011-08-22 11:45:00,8.88,8.93,8.88,8.92,1508000.0,8.88,8.93,8.88,8.92,1508000.0
2011-08-22 11:50:00,8.92,8.93,8.88,8.89,1194000.0,8.92,8.93,8.88,8.89,1194000.0
2011-08-22 11:55:00,8.88,8.89,8.86,8.89,1746000.0,8.88,8.89,8.86,8.89,1746000.0
2011-08-22 12:00:00,8.89,8.92,8.87,8.9,930000.0,8.89,8.92,8.87,8.9,930000.0
2011-08-22 12:05:00,8.9,8.94,8.89,8.94,1192000.0,8.9,8.94,8.89,8.94,1192000.0
2011-08-22 12:10:00,8.94,8.96,8.93,8.95,1242000.0,8.94,8.96,8.93,8.95,1242000.0
2011-08-22 12:15:00,8.95,8.97,8.93,8.97,788000.0,8.95,8.97,8.93,8.97,788000.0
2011-08-22 12:20:00,8.97,9.01,8.95,8.96,952000.0,8.97,9.01,8.95,8.96,952000.0
2011-08-22 12:25:00,8.95,9.0,8.95,8.98,700000.0,8.95,9.0,8.95,8.98,700000.0
2011-08-22 12:30:00,8.98,9.01,8.94,8.94,654000.0,8.98,9.01,8.94,8.94,654000.0
2011-08-22 12:35:00,8.94,8.95,8.93,8.94,884000.0,8.94,8.95,8.93,8.94,884000.0
2011-08-22 12:40:00,8.94,8.98,8.93,8.97,658000.0,8.94,8.98,8.93,8.97,658000.0
2011-08-22 12:45:00,8.97,9.01,8.96,9.01,790000.0,8.97,9.01,8.96,9.01,790000.0
2011-08-22 12:50:00,9.01,9.02,8.97,9.02,780000.0,9.01,9.02,8.97,9.02,780000.0
2011-08-22 12:55:00,9.02,9.05,9.02,9.04,954000.0,9.02,9.05,9.02,9.04,954000.0
2011-08-22 13:00:00,9.04,9.06,9.03,9.06,666000.0,9.04,9.06,9.03,9.06,666000.0
2011-08-22 13:05:00,9.07,9.08,9.05,9.05,988000.0,9.07,9.08,9.05,9.05,988000.0
2011-08-22 13:10:00,9.05,9.05,9.01,9.01,804000.0,9.05,9.05,9.01,9.01,804000.0
2011-08-22 13:15:00,9.02,9.04,9.01,9.02,524000.0,9.02,9.04,9.01,9.02,524000.0
2011-08-22 13:20:00,9.02,9.04,9.02,9.03,556000.0,9.02,9.04,9.02,9.03,556000.0
2011-08-22 13:25:00,9.03,9.04,9.01,9.01,718000.0,9.03,9.04,9.01,9.01,718000.0
2011-08-22 13:30:00,9.02,9.03,8.96,8.97,1012000.0,9.02,9.03,8.96,8.97,1012000.0
2011-08-22 13:35:00,8.97,8.97,8.95,8.96,730000.0,8.97,8.97,8.95,8.96,730000.0
2011-08-22 13:40:00,8.96,8.99,8.95,8.97,838000.0,8.96,8.99,8.95,8.97,838000.0
2011-08-22 13:45:00,8.97,8.97,8.93,8.94,1126000.0,8.97,8.97,8.93,8.94,1126000.0
2011-08-22 13:50:00,8.93,8.97,8.93,8.93,1228000.0,8.93,8.97,8.93,8.93,1228000.0
2011-08-22 13:55:00,8.93,8.98,8.93,8.97,828000.0,8.93,8.98,8.93,8.97,828000.0
2011-08-22 14:00:00,8.97,8.99,8.95,8.97,506000.0,8.97,8.99,8.95,8.97,506000.0
2011-08-22 14:05:00,8.97,8.99,8.96,8.97,684000.0,8.97,8.99,8.96,8.97,684000.0
2011-08-22 14:10:00,8.97,8.98,8.96,8.97,366000.0,8.97,8.98,8.96,8.97,366000.0
2011-08-22 14:15:00,8.96,9.01,8.95,8.96,1052000.0,8.96,9.01,8.95,8.96,1052000.0
2011-08-22 14:20:00,8.96,8.99,8.96,8.97,454000.0,8.96,8.99,8.96,8.97,454000.0
2011-08-22 14:25:00,8.98,8.98,8.95,8.95,650000.0,8.98,8.98,8.95,8.95,650000.0
2011-08-22 14:30:00,8.96,8.96,8.93,8.95,860000.0,8.96,8.96,8.93,8.95,860000.0
2011-08-22 14:35:00,8.94,8.96,8.93,8.93,580000.0,8.94,8.96,8.93,8.93,580000.0
2011-08-22 14:40:00,8.93,8.96,8.93,8.95,584000.0,8.93,8.96,8.93,8.95,584000.0
2011-08-22 14:45:00,8.94,8.95,8.93,8.94,364000.0,8.94,8.95,8.93,8.94,364000.0
2011-08-22 14:50:00,8.94,8.94,8.89,8.89,1480000.0,8.94,8.94,8.89,8.89,1480000.0
2011-08-22 14:55:00,8.9,8.9,8.88,8.88,756000.0,8.9,8.9,8.88,8.88,756000.0
2011-08-22 15:00:00,8.89,8.92,8.88,8.91,908000.0,8.89,8.92,8.88,8.91,908000.0
2011-08-22 15:05:00,8.9,8.95,8.9,8.93,916000.0,8.9,8.95,8.9,8.93,916000.0
2011-08-22 15:10:00,8.93,8.96,8.92,8.94,840000.0,8.93,8.96,8.92,8.94,840000.0
2011-08-22 15:15:00,8.94,8.95,8.92,8.92,590000.0,8.94,8.95,8.92,8.92,590000.0
2011-08-22 15:20:00,8.92,8.96,8.92,8.96,1010000.0,8.92,8.96,8.92,8.96,1010000.0
2011-08-22 15:25:00,8.96,8.96,8.94,8.96,762000.0,8.96,8.96,8.94,8.96,762000.0
2011-08-22 15:30:00,8.95,8.97,8.94,8.94,1268000.0,8.95,8.97,8.94,8.94,1268000.0
2011-08-22 15:35:00,8.94,8.97,8.93,8.93,1370000.0,8.94,8.97,8.93,8.93,1370000.0
2011-08-22 15:40:00,8.93,8.95,8.92,8.95,1000000.0,8.93,8.95,8.92,8.95,1000000.0
2011-08-22 15:45:00,8.96,8.96,8.9,8.9,1648000.0,8.96,8.96,8.9,8.9,1648000.0
2011-08-22 15:50:00,8.9,8.91,8.86,8.87,4044000.0,8.9,8.91,8.86,8.87,4044000.0
2011-08-22 15:55:00,8.87,8.89,8.86,8.89,3436000.0,8.87,8.89,8.86,8.89,3436000.0
2011-08-23 09:30:00,8.94,9.02,8.93,8.98,1784000.0,8.94,9.02,8.93,8.98,1784000.0
2011-08-23 09:35:00,8.98,9.07,8.96,8.97,2948000.0,8.98,9.07,8.96,8.97,2948000.0
2011-08-23 09:40:00,8.97,9.04,8.93,9.01,2522000.0,8.97,9.04,8.93,9.01,2522000.0
2011-08-23 09:45:00,9.01,9.06,9.01,9.05,1548000.0,9.01,9.06,9.01,9.05,1548000.0
2011-08-23 09:50:00,9.05,9.06,9.02,9.03,1818000.0,9.05,9.06,9.02,9.03,1818000.0
2011-08-23 09:55:00,9.03,9.09,9.03,9.05,2084000.0,9.03,9.09,9.03,9.05,2084000.0
2011-08-23 10:00:00,9.05,9.12,9.04,9.09,1538000.0,9.05,9.12,9.04,9.09,1538000.0
2011-08-23 10:05:00,9.09,9.16,9.09,9.14,1946000.0,9.09,9.16,9.09,9.14,1946000.0
2011-08-23 10:10:00,9.15,9.16,9.09,9.1,1956000.0,9.15,9.16,9.09,9.1,1956000.0
2011-08-23 10:15:00,9.1,9.13,9.1,9.1,1082000.0,9.1,9.13,9.1,9.1,1082000.0
2011-08-23 10:20:00,9.11,9.13,9.1,9.1,1198000.0,9.11,9.13,9.1,9.1,1198000.0
2011-08-23 10:25:00,9.1,9.13,9.1,9.12,1204000.0,9.1,9.13,9.1,9.12,1204000.0
2011-08-23 10:30:00,9.12,9.13,9.1,9.11,1032000.0,9.12,9.13,9.1,9.11,1032000.0
2011-08-23 10:35:00,9.11,9.14,9.11,9.14,356000.0,9.11,9.14,9.11,9.14,356000.0
2011-08-23 10:40:00,9.14,9.18,9.14,9.18,1688000.0,9.14,9.18,9.14,9.18,1688000.0
2011-08-23 10:45:00,9.17,9.22,9.17,9.22,1754000.0,9.17,9.22,9.17,9.22,1754000.0
2011-08-23 10:50:00,9.22,9.25,9.2,9.2,3206000.0,9.22,9.25,9.2,9.2,3206000.0
2011-08-23 10:55:00,9.2,9.21,9.17,9.18,1992000.0,9.2,9.21,9.17,9.18,1992000.0
2011-08-23 11:00:00,9.17,9.18,9.14,9.14,1128000.0,9.17,9.18,9.14,9.14,1128000.0
2011-08-23 11:05:00,9.14,9.17,9.13,9.17,854000.0,9.14,9.17,9.13,9.17,854000.0
2011-08-23 11:10:00,9.16,9.19,9.15,9.19,430000.0,9.16,9.19,9.15,9.19,430000.0
2011-08-23 11:15:00,9.19,9.2,9.16,9.17,546000.0,9.19,9.2,9.16,9.17,546000.0
2011-08-23 11:20:00,9.17,9.17,9.14,9.16,742000.0,9.17,9.17,9.14,9.16,742000.0
2011-08-23 11:25:00,9.16,9.22,9.16,9.22,694000.0,9.16,9.22,9.16,9.22,694000.0
2011-08-23 11:30:00,9.22,9.25,9.21,9.22,1218000.0,9.22,9.25,9.21,9.22,1218000.0
2011-08-23 11:35:00,9.22,9.26,9.22,9.26,1408000.0,9.22,9.26,9.22,9.26,1408000.0
2011-08-23 11:40:00,9.26,9.27,9.25,9.27,1514000.0,9.26,9.27,9.25,9.27,1514000.0
2011-08-23 11:45:00,9.27,9.28,9.26,9.26,830000.0,9.27,9.28,9.26,9.26,830000.0
2011-08-23 11:50:00,9.27,9.27,9.26,9.27,1090000.0,9.27,9.27,9.26,9.27,1090000.0
2011-08-23 11:55:00,9.27,9.31,9.27,9.31,2010000.0,9.27,9.31,9.27,9.31,2010000.0
2011-08-23 12:00:00,9.31,9.31,9.28,9.28,790000.0,9.31,9.31,9.28,9.28,790000.0
2011-08-23 12:05:00,9.29,9.31,9.28,9.31,802000.0,9.29,9.31,9.28,9.31,802000.0
2011-08-23 12:10:00,9.31,9.32,9.29,9.31,754000.0,9.31,9.32,9.29,9.31,754000.0
2011-08-23 12:15:00,9.31,9.31,9.28,9.29,864000.0,9.31,9.31,9.28,9.29,864000.0
2011-08-23 12:20:00,9.29,9.31,9.29,9.3,452000.0,9.29,9.31,9.29,9.3,452000.0
2011-08-23 12:25:00,9.3,9.34,9.3,9.32,1354000.0,9.3,9.34,9.3,9.32,1354000.0
2011-08-23 12:30:00,9.33,9.35,9.32,9.35,1544000.0,9.33,9.35,9.32,9.35,1544000.0
2011-08-23 12:35:00,9.35,9.37,9.34,9.37,1198000.0,9.35,9.37,9.34,9.37,1198000.0
2011-08-23 12:40:00,9.37,9.39,9.36,9.38,1690000.0,9.37,9.39,9.36,9.38,1690000.0
2011-08-23 12:45:00,9.38,9.39,9.37,9.38,1312000.0,9.38,9.39,9.37,9.38,1312000.0
2011-08-23 12:50:00,9.38,9.41,9.37,9.4,1440000.0,9.38,9.41,9.37,9.4,1440000.0
2011-08-23 12:55:00,9.4,9.42,9.38,9.4,1660000.0,9.4,9.42,9.38,9.4,1660000.0
2011-08-23 13:00:00,9.4,9.46,9.4,9.44,3146000.0,9.4,9.46,9.4,9.44,3146000.0
2011-08-23 13:05:00,9.44,9.46,9.42,9.42,1146000.0,9.44,9.46,9.42,9.42,1146000.0
2011-08-23 13:10:00,9.42,9.43,9.41,9.42,992000.0,9.42,9.43,9.41,9.42,992000.0
2011-08-23 13:15:00,9.42,9.43,9.42,9.42,780000.0,9.42,9.43,9.42,9.42,780000.0
2011-08-23 13:20:00,9.42,9.46,9.42,9.42,1296000.0,9.42,9.46,9.42,9.42,1296000.0
2011-08-23 13:25:00,9.42,9.44,9.41,9.44,978000.0,9.42,9.44,9.41,9.44,978000.0
2011-08-23 13:30:00,9.44,9.46,9.44,9.44,1046000.0,9.44,9.46,9.44,9.44,1046000.0
2011-08-23 13:35:00,9.44,9.46,9.43,9.45,886000.0,9.44,9.46,9.43,9.45,886000.0
2011-08-23 13:40:00,9.45,9.46,9.43,9.45,810000.0,9.45,9.46,9.43,9.45,810000.0
2011-08-23 13:45:00,9.45,9.49,9.45,9.48,1482000.0,9.45,9.49,9.45,9.48,1482000.0
2011-08-23 13:50:00,9.48,9.48,9.39,9.42,2030000.0,9.48,9.48,9.39,9.42,2030000.0
2011-08-23 13:55:00,9.42,9.43,9.37,9.42,1244000.0,9.42,9.43,9.37,9.42,1244000.0
2011-08-23 14:00:00,9.43,9.43,9.4,9.42,1642000.0,9.43,9.43,9.4,9.42,1642000.0
2011-08-23 14:05:00,9.42,9.44,9.42,9.43,1294000.0,9.42,9.44,9.42,9.43,1294000.0
2011-08-23 14:10:00,9.42,9.43,9.4,9.41,1188000.0,9.42,9.43,9.4,9.41,1188000.0
2011-08-23 14:15:00,9.41,9.46,9.41,9.46,1120000.0,9.41,9.46,9.41,9.46,1120000.0
2011-08-23 14:20:00,9.46,9.46,9.43,9.46,1498000.0,9.46,9.46,9.43,9.46,1498000.0
2011-08-23 14:25:00,9.46,9.52,9.46,9.52,2774000.0,9.46,9.52,9.46,9.52,2774000.0
2011-08-23 14:30:00,9.52,9.56,9.51,9.54,2832000.0,9.52,9.56,9.51,9.54,2832000.0
2011-08-23 14:35:00,9.55,9.57,9.53,9.56,2388000.0,9.55,9.57,9.53,9.56,2388000.0
2011-08-23 14:40:00,9.56,9.58,9.55,9.58,3070000.0,9.56,9.58,9.55,9.58,3070000.0
2011-08-23 14:45:00,9.58,9.6,9.56,9.58,2134000.0,9.58,9.6,9.56,9.58,2134000.0
2011-08-23 14:50:00,9.58,9.6,9.58,9.58,1456000.0,9.58,9.6,9.58,9.58,1456000.0
2011-08-23 14:55:00,9.58,9.59,9.55,9.57,1838000.0,9.58,9.59,9.55,9.57,1838000.0
2011-08-23 15:00:00,9.57,9.64,9.57,9.63,3656000.0,9.57,9.64,9.57,9.63,3656000.0
2011-08-23 15:05:00,9.63,9.71,9.63,9.71,4568000.0,9.63,9.71,9.63,9.71,4568000.0
2011-08-23 15:10:00,9.71,9.74,9.68,9.72,5956000.0,9.71,9.74,9.68,9.72,5956000.0
2011-08-23 15:15:00,9.72,9.72,9.67,9.68,3036000.0,9.72,9.72,9.67,9.68,3036000.0
2011-08-23 15:20:00,9.68,9.72,9.66,9.69,2560000.0,9.68,9.72,9.66,9.69,2560000.0
2011-08-23 15:25:00,9.69,9.7,9.63,9.65,2666000.0,9.69,9.7,9.63,9.65,2666000.0
2011-08-23 15:30:00,9.65,9.67,9.64,9.66,2352000.0,9.65,9.67,9.64,9.66,2352000.0
2011-08-23 15:35:00,9.66,9.68,9.65,9.67,2166000.0,9.66,9.68,9.65,9.67,2166000.0
2011-08-23 15:40:00,9.67,9.69,9.66,9.68,2366000.0,9.67,9.69,9.66,9.68,2366000.0
2011-08-23 15:45:00,9.68,9.69,9.66,9.67,2858000.0,9.68,9.69,9.66,9.67,2858000.0
2011-08-23 15:50:00,9.67,9.68,9.64,9.65,3290000.0,9.67,9.68,9.64,9.65,3290000.0
2011-08-23 15:55:00,9.65,9.69,9.64,9.68,6152000.0,9.65,9.69,9.64,9.68,6152000.0
2011-08-24 09:30:00,9.7,9.8,9.67,9.74,5714000.0,9.7,9.8,9.67,9.74,5714000.0
2011-08-24 09:35:00,9.73,9.74,9.66,9.66,4680000.0,9.73,9.74,9.66,9.66,4680000.0
2011-08-24 09:40:00,9.67,9.68,9.62,9.65,4482000.0,9.67,9.68,9.62,9.65,4482000.0
2011-08-24 09:45:00,9.66,9.73,9.64,9.72,8384000.0,9.66,9.73,9.64,9.72,8384000.0
2011-08-24 09:50:00,9.72,9.72,9.66,9.7,4110000.0,9.72,9.72,9.66,9.7,4110000.0
2011-08-24 09:55:00,9.7,9.81,9.69,9.77,5078000.0,9.7,9.81,9.69,9.77,5078000.0
2011-08-24 10:00:00,9.77,9.8,9.74,9.76,4252000.0,9.77,9.8,9.74,9.76,4252000.0
2011-08-24 10:05:00,9.76,9.82,9.73,9.79,3558000.0,9.76,9.82,9.73,9.79,3558000.0
2011-08-24 10:10:00,9.79,9.8,9.73,9.76,2596000.0,9.79,9.8,9.73,9.76,2596000.0
2011-08-24 10:15:00,9.76,9.76,9.73,9.75,2938000.0,9.76,9.76,9.73,9.75,2938000.0
2011-08-24 10:20:00,9.76,9.78,9.74,9.75,2826000.0,9.76,9.78,9.74,9.75,2826000.0
2011-08-24 10:25:00,9.76,9.77,9.75,9.75,652000.0,9.76,9.77,9.75,9.75,652000.0
2011-08-24 10:30:00,9.76,9.76,9.68,9.69,2132000.0,9.76,9.76,9.68,9.69,2132000.0
2011-08-24 10:35:00,9.69,9.7,9.66,9.67,1460000.0,9.69,9.7,9.66,9.67,1460000.0
2011-08-24 10:40:00,9.67,9.7,9.65,9.68,1910000.0,9.67,9.7,9.65,9.68,1910000.0
2011-08-24 10:45:00,9.68,9.68,9.61,9.61,2076000.0,9.68,9.68,9.61,9.61,2076000.0
2011-08-24 10:50:00,9.61,9.64,9.59,9.6,1500000.0,9.61,9.64,9.59,9.6,1500000.0
2011-08-24 10:55:00,9.6,9.6,9.54,9.54,2252000.0,9.6,9.6,9.54,9.54,2252000.0
2011-08-24 11:00:00,9.54,9.56,9.51,9.55,2114000.0,9.54,9.56,9.51,9.55,2114000.0
2011-08-24 11:05:00,9.55,9.6,9.53,9.59,1882000.0,9.55,9.6,9.53,9.59,1882000.0
2011-08-24 11:10:00,9.59,9.62,9.59,9.61,1336000.0,9.59,9.62,9.59,9.61,1336000.0
2011-08-24 11:15:00,9.61,9.61,9.56,9.59,704000.0,9.61,9.61,9.56,9.59,704000.0
2011-08-24 11:20:00,9.58,9.69,9.57,9.69,1828000.0,9.58,9.69,9.57,9.69,1828000.0
2011-08-24 11:25:00,9.69,9.69,9.66,9.67,1188000.0,9.69,9.69,9.66,9.67,1188000.0
2011-08-24 11:30:00,9.66,9.69,9.64,9.66,1518000.0,9.66,9.69,9.64,9.66,1518000.0
2011-08-24 11:35:00,9.66,9.7,9.66,9.69,706000.0,9.66,9.7,9.66,9.69,706000.0
2011-08-24 11:40:00,9.68,9.68,9.65,9.66,732000.0,9.68,9.68,9.65,9.66,732000.0
2011-08-24 11:45:00,9.65,9.65,9.6,9.62,1426000.0,9.65,9.65,9.6,9.62,1426000.0
2011-08-24 11:50:00,9.63,9.64,9.59,9.61,1330000.0,9.63,9.64,9.59,9.61,1330000.0
2011-08-24 11:55:00,9.61,9.66,9.59,9.59,898000.0,9.61,9.66,9.59,9.59,898000.0
2011-08-24 12:00:00,9.6,9.6,9.53,9.54,1192000.0,9.6,9.6,9.53,9.54,1192000.0
2011-08-24 12:05:00,9.54,9.55,9.52,9.52,752000.0,9.54,9.55,9.52,9.52,752000.0
2011-08-24 12:10:00,9.52,9.55,9.52,9.54,952000.0,9.52,9.55,9.52,9.54,952000.0
2011-08-24 12:15:00,9.54,9.57,9.54,9.54,1142000.0,9.54,9.57,9.54,9.54,1142000.0
2011-08-24 12:20:00,9.54,9.57,9.54,9.57,608000.0,9.54,9.57,9.54,9.57,608000.0
2011-08-24 12:25:00,9.57,9.59,9.56,9.59,994000.0,9.57,9.59,9.56,9.59,994000.0
2011-08-24 12:30:00,9.59,9.6,9.56,9.58,828000.0,9.59,9.6,9.56,9.58,828000.0
2011-08-24 12:35:00,9.58,9.6,9.57,9.59,538000.0,9.58,9.6,9.57,9.59,538000.0
2011-08-24 12:40:00,9.59,9.59,9.56,9.57,474000.0,9.59,9.59,9.56,9.57,474000.0
2011-08-24 12:45:00,9.57,9.58,9.55,9.57,456000.0,9.57,9.58,9.55,9.57,456000.0
2011-08-24 12:50:00,9.57,9.59,9.57,9.57,624000.0,9.57,9.59,9.57,9.57,624000.0
2011-08-24 12:55:00,9.57,9.61,9.57,9.61,482000.0,9.57,9.61,9.57,9.61,482000.0
2011-08-24 13:00:00,9.6,9.6,9.58,9.59,522000.0,9.6,9.6,9.58,9.59,522000.0
2011-08-24 13:05:00,9.59,9.59,9.54,9.54,902000.0,9.59,9.59,9.54,9.54,902000.0
2011-08-24 13:10:00,9.54,9.55,9.53,9.55,936000.0,9.54,9.55,9.53,9.55,936000.0
2011-08-24 13:15:00,9.55,9.57,9.55,9.57,468000.0,9.55,9.57,9.55,9.57,468000.0
2011-08-24 13:20:00,9.57,9.62,9.56,9.61,1004000.0,9.57,9.62,9.56,9.61,1004000.0
2011-08-24 13:25:00,9.6,9.61,9.59,9.6,1058000.0,9.6,9.61,9.59,9.6,1058000.0
2011-08-24 13:30:00,9.6,9.61,9.58,9.58,844000.0,9.6,9.61,9.58,9.58,844000.0
2011-08-24 13:35:00,9.58,9.61,9.58,9.59,490000.0,9.58,9.61,9.58,9.59,490000.0
2011-08-24 13:40:00,9.59,9.59,9.57,9.58,464000.0,9.59,9.59,9.57,9.58,464000.0
2011-08-24 13:45:00,9.58,9.59,9.56,9.58,588000.0,9.58,9.59,9.56,9.58,588000.0
2011-08-24 13:50:00,9.58,9.58,9.56,9.57,562000.0,9.58,9.58,9.56,9.57,562000.0
2011-08-24 13:55:00,9.57,9.59,9.55,9.59,532000.0,9.57,9.59,9.55,9.59,532000.0
2011-08-24 14:00:00,9.58,9.58,9.56,9.56,212000.0,9.58,9.58,9.56,9.56,212000.0
2011-08-24 14:05:00,9.57,9.58,9.55,9.57,386000.0,9.57,9.58,9.55,9.57,386000.0
2011-08-24 14:10:00,9.57,9.59,9.56,9.59,878000.0,9.57,9.59,9.56,9.59,878000.0
2011-08-24 14:15:00,9.59,9.59,9.53,9.54,1422000.0,9.59,9.59,9.53,9.54,1422000.0
2011-08-24 14:20:00,9.54,9.55,9.52,9.54,1152000.0,9.54,9.55,9.52,9.54,1152000.0
2011-08-24 14:25:00,9.54,9.56,9.53,9.55,506000.0,9.54,9.56,9.53,9.55,506000.0
2011-08-24 14:30:00,9.55,9.57,9.55,9.56,598000.0,9.55,9.57,9.55,9.56,598000.0
2011-08-24 14:35:00,9.56,9.56,9.54,9.56,198000.0,9.56,9.56,9.54,9.56,198000.0
2011-08-24 14:40:00,9.56,9.58,9.56,9.58,578000.0,9.56,9.58,9.56,9.58,578000.0
2011-08-24 14:45:00,9.58,9.58,9.56,9.57,326000.0,9.58,9.58,9.56,9.57,326000.0
2011-08-24 14:50:00,9.56,9.6,9.56,9.6,814000.0,9.56,9.6,9.56,9.6,814000.0
2011-08-24 14:55:00,9.6,9.61,9.58,9.6,702000.0,9.6,9.61,9.58,9.6,702000.0
2011-08-24 15:00:00,9.6,9.62,9.59,9.62,626000.0,9.6,9.62,9.59,9.62,626000.0
2011-08-24 15:05:00,9.62,9.64,9.6,9.6,860000.0,9.62,9.64,9.6,9.6,860000.0
2011-08-24 15:10:00,9.6,9.63,9.6,9.63,468000.0,9.6,9.63,9.6,9.63,468000.0
2011-08-24 15:15:00,9.63,9.66,9.63,9.65,1210000.0,9.63,9.66,9.63,9.65,1210000.0
2011-08-24 15:20:00,9.65,9.67,9.64,9.66,870000.0,9.65,9.67,9.64,9.66,870000.0
2011-08-24 15:25:00,9.66,9.67,9.64,9.65,990000.0,9.66,9.67,9.64,9.65,990000.0
2011-08-24 15:30:00,9.65,9.7,9.65,9.69,896000.0,9.65,9.7,9.65,9.69,896000.0
2011-08-24 15:35:00,9.69,9.69,9.67,9.67,1024000.0,9.69,9.69,9.67,9.67,1024000.0
2011-08-24 15:40:00,9.67,9.7,9.67,9.7,1338000.0,9.67,9.7,9.67,9.7,1338000.0
2011-08-24 15:45:00,9.7,9.7,9.65,9.66,1390000.0,9.7,9.7,9.65,9.66,1390000.0
2011-08-24 15:50:00,9.66,9.69,9.65,9.68,2470000.0,9.66,9.69,9.65,9.68,2470000.0
2011-08-24 15:55:00,9.68,9.74,9.66,9.69,3008000.0,9.68,9.74,9.66,9.69,3008000.0
2011-08-25 09:30:00,9.72,9.85,9.66,9.79,3432000.0,9.72,9.85,9.66,9.79,3432000.0
2011-08-25 09:35:00,9.79,9.79,9.74,9.75,1384000.0,9.79,9.79,9.74,9.75,1384000.0
2011-08-25 09:40:00,9.75,9.75,9.68,9.74,2392000.0,9.75,9.75,9.68,9.74,2392000.0
2011-08-25 09:45:00,9.75,9.76,9.7,9.72,1652000.0,9.75,9.76,9.7,9.72,1652000.0
2011-08-25 09:50:00,9.72,9.72,9.63,9.65,1602000.0,9.72,9.72,9.63,9.65,1602000.0
2011-08-25 09:55:00,9.66,9.67,9.62,9.63,1204000.0,9.66,9.67,9.62,9.63,1204000.0
2011-08-25 10:00:00,9.64,9.64,9.59,9.63,1118000.0,9.64,9.64,9.59,9.63,1118000.0
2011-08-25 10:05:00,9.61,9.68,9.61,9.68,1236000.0,9.61,9.68,9.61,9.68,1236000.0
2011-08-25 10:10:00,9.67,9.68,9.64,9.66,858000.0,9.67,9.68,9.64,9.66,858000.0
2011-08-25 10:15:00,9.66,9.68,9.64,9.65,764000.0,9.66,9.68,9.64,9.65,764000.0
2011-08-25 10:20:00,9.65,9.65,9.6,9.61,1032000.0,9.65,9.65,9.6,9.61,1032000.0
2011-08-25 10:25:00,9.61,9.61,9.56,9.6,1322000.0,9.61,9.61,9.56,9.6,1322000.0
2011-08-25 10:30:00,9.61,9.62,9.59,9.62,834000.0,9.61,9.62,9.59,9.62,834000.0
2011-08-25 10:35:00,9.61,9.62,9.58,9.59,700000.0,9.61,9.62,9.58,9.59,700000.0
2011-08-25 10:40:00,9.6,9.61,9.58,9.6,588000.0,9.6,9.61,9.58,9.6,588000.0
2011-08-25 10:45:00,9.6,9.6,9.55,9.57,1034000.0,9.6,9.6,9.55,9.57,1034000.0
2011-08-25 10:50:00,9.57,9.6,9.57,9.58,522000.0,9.57,9.6,9.57,9.58,522000.0
2011-08-25 10:55:00,9.57,9.58,9.55,9.55,766000.0,9.57,9.58,9.55,9.55,766000.0
2011-08-25 11:00:00,9.55,9.62,9.55,9.61,1110000.0,9.55,9.62,9.55,9.61,1110000.0
2011-08-25 11:05:00,9.61,9.62,9.59,9.6,726000.0,9.61,9.62,9.59,9.6,726000.0
2011-08-25 11:10:00,9.6,9.63,9.59,9.59,1176000.0,9.6,9.63,9.59,9.59,1176000.0
2011-08-25 11:15:00,9.6,9.64,9.59,9.62,590000.0,9.6,9.64,9.59,9.62,590000.0
2011-08-25 11:20:00,9.63,9.66,9.63,9.66,432000.0,9.63,9.66,9.63,9.66,432000.0
2011-08-25 11:25:00,9.66,9.66,9.64,9.64,304000.0,9.66,9.66,9.64,9.64,304000.0
2011-08-25 11:30:00,9.64,9.67,9.64,9.67,908000.0,9.64,9.67,9.64,9.67,908000.0
2011-08-25 11:35:00,9.67,9.67,9.62,9.63,396000.0,9.67,9.67,9.62,9.63,396000.0
2011-08-25 11:40:00,9.62,9.63,9.6,9.61,406000.0,9.62,9.63,9.6,9.61,406000.0
2011-08-25 11:45:00,9.6,9.63,9.59,9.63,712000.0,9.6,9.63,9.59,9.63,712000.0
2011-08-25 11:50:00,9.63,9.65,9.63,9.64,434000.0,9.63,9.65,9.63,9.64,434000.0
2011-08-25 11:55:00,9.65,9.69,9.65,9.69,670000.0,9.65,9.69,9.65,9.69,670000.0
2011-08-25 12:00:00,9.68,9.7,9.68,9.68,542000.0,9.68,9.7,9.68,9.68,542000.0
2011-08-25 12:05:00,9.68,9.68,9.63,9.64,634000.0,9.68,9.68,9.63,9.64,634000.0
2011-08-25 12:10:00,9.64,9.67,9.64,9.67,280000.0,9.64,9.67,9.64,9.67,280000.0
2011-08-25 12:15:00,9.67,9.68,9.64,9.64,416000.0,9.67,9.68,9.64,9.64,416000.0
2011-08-25 12:20:00,9.64,9.65,9.61,9.63,424000.0,9.64,9.65,9.61,9.63,424000.0
2011-08-25 12:25:00,9.63,9.65,9.63,9.64,114000.0,9.63,9.65,9.63,9.64,114000.0
2011-08-25 12:30:00,9.65,9.66,9.61,9.61,324000.0,9.65,9.66,9.61,9.61,324000.0
2011-08-25 12:35:00,9.61,9.62,9.59,9.61,856000.0,9.61,9.62,9.59,9.61,856000.0
2011-08-25 12:40:00,9.61,9.62,9.6,9.6,422000.0,9.61,9.62,9.6,9.6,422000.0
2011-08-25 12:45:00,9.6,9.6,9.56,9.58,726000.0,9.6,9.6,9.56,9.58,726000.0
2011-08-25 12:50:00,9.58,9.59,9.56,9.58,354000.0,9.58,9.59,9.56,9.58,354000.0
2011-08-25 12:55:00,9.58,9.6,9.57,9.6,278000.0,9.58,9.6,9.57,9.6,278000.0
2011-08-25 13:00:00,9.61,9.62,9.6,9.61,248000.0,9.61,9.62,9.6,9.61,248000.0
2011-08-25 13:05:00,9.62,9.64,9.59,9.59,652000.0,9.62,9.64,9.59,9.59,652000.0
2011-08-25 13:10:00,9.59,9.62,9.59,9.61,312000.0,9.59,9.62,9.59,9.61,312000.0
2011-08-25 13:15:00,9.61,9.62,9.59,9.61,246000.0,9.61,9.62,9.59,9.61,246000.0
2011-08-25 13:20:00,9.62,9.65,9.62,9.64,288000.0,9.62,9.65,9.62,9.64,288000.0
2011-08-25 13:25:00,9.63,9.65,9.61,9.64,632000.0,9.63,9.65,9.61,9.64,632000.0
2011-08-25 13:30:00,9.64,9.66,9.63,9.65,690000.0,9.64,9.66,9.63,9.65,690000.0
2011-08-25 13:35:00,9.65,9.68,9.64,9.67,450000.0,9.65,9.68,9.64,9.67,450000.0
2011-08-25 13:40:00,9.68,9.68,9.66,9.67,742000.0,9.68,9.68,9.66,9.67,742000.0
2011-08-25 13:45:00,9.67,9.68,9.63,9.63,596000.0,9.67,9.68,9.63,9.63,596000.0
2011-08-25 13:50:00,9.63,9.64,9.63,9.63,356000.0,9.63,9.64,9.63,9.63,356000.0
2011-08-25 13:55:00,9.62,9.66,9.61,9.66,452000.0,9.62,9.66,9.61,9.66,452000.0
2011-08-25 14:00:00,9.66,9.66,9.64,9.66,428000.0,9.66,9.66,9.64,9.66,428000.0
2011-08-25 14:05:00,9.66,9.66,9.63,9.64,284000.0,9.66,9.66,9.63,9.64,284000.0
2011-08-25 14:10:00,9.64,9.65,9.63,9.63,206000.0,9.64,9.65,9.63,9.63,206000.0
2011-08-25 14:15:00,9.63,9.67,9.63,9.67,688000.0,9.63,9.67,9.63,9.67,688000.0
2011-08-25 14:20:00,9.67,9.67,9.63,9.64,618000.0,9.67,9.67,9.63,9.64,618000.0
2011-08-25 14:25:00,9.63,9.64,9.61,9.64,642000.0,9.63,9.64,9.61,9.64,642000.0
2011-08-25 14:30:00,9.64,9.65,9.63,9.65,396000.0,9.64,9.65,9.63,9.65,396000.0
2011-08-25 14:35:00,9.65,9.67,9.65,9.67,986000.0,9.65,9.67,9.65,9.67,986000.0
2011-08-25 14:40:00,9.66,9.67,9.64,9.64,424000.0,9.66,9.67,9.64,9.64,424000.0
2011-08-25 14:45:00,9.64,9.67,9.62,9.62,614000.0,9.64,9.67,9.62,9.62,614000.0
2011-08-25 14:50:00,9.62,9.64,9.59,9.59,954000.0,9.62,9.64,9.59,9.59,954000.0
2011-08-25 14:55:00,9.59,9.6,9.57,9.58,1232000.0,9.59,9.6,9.57,9.58,1232000.0
2011-08-25 15:00:00,9.58,9.6,9.56,9.58,650000.0,9.58,9.6,9.56,9.58,650000.0
2011-08-25 15:05:00,9.58,9.62,9.58,9.61,420000.0,9.58,9.62,9.58,9.61,420000.0
2011-08-25 15:10:00,9.61,9.62,9.59,9.62,922000.0,9.61,9.62,9.59,9.62,922000.0
2011-08-25 15:15:00,9.61,9.65,9.61,9.65,782000.0,9.61,9.65,9.61,9.65,782000.0
2011-08-25 15:20:00,9.65,9.67,9.65,9.65,688000.0,9.65,9.67,9.65,9.65,688000.0
2011-08-25 15:25:00,9.65,9.67,9.64,9.65,1294000.0,9.65,9.67,9.64,9.65,1294000.0
2011-08-25 15:30:00,9.65,9.66,9.62,9.63,1590000.0,9.65,9.66,9.62,9.63,1590000.0
2011-08-25 15:35:00,9.63,9.64,9.61,9.64,1148000.0,9.63,9.64,9.61,9.64,1148000.0
2011-08-25 15:40:00,9.64,9.64,9.59,9.59,1658000.0,9.64,9.64,9.59,9.59,1658000.0
2011-08-25 15:45:00,9.59,9.63,9.58,9.62,1244000.0,9.59,9.63,9.58,9.62,1244000.0
2011-08-25 15:50:00,9.62,9.63,9.58,9.61,1740000.0,9.62,9.63,9.58,9.61,1740000.0
2011-08-25 15:55:00,9.61,9.62,9.6,9.6,2622000.0,9.61,9.62,9.6,9.6,2622000.0
2011-08-26 09:30:00,9.56,9.62,9.55,9.61,1318000.0,9.56,9.62,9.55,9.61,1318000.0
2011-08-26 09:35:00,9.61,9.62,9.53,9.53,1416000.0,9.61,9.62,9.53,9.53,1416000.0
2011-08-26 09:40:00,9.53,9.57,9.53,9.54,656000.0,9.53,9.57,9.53,9.54,656000.0
2011-08-26 09:45:00,9.54,9.55,9.5,9.54,1292000.0,9.54,9.55,9.5,9.54,1292000.0
2011-08-26 09:50:00,9.55,9.57,9.51,9.52,996000.0,9.55,9.57,9.51,9.52,996000.0
2011-08-26 09:55:00,9.52,9.58,9.52,9.56,678000.0,9.52,9.58,9.52,9.56,678000.0
2011-08-26 10:00:00,9.56,9.58,9.52,9.56,2810000.0,9.56,9.58,9.52,9.56,2810000.0
2011-08-26 10:05:00,9.55,9.56,9.49,9.49,1690000.0,9.55,9.56,9.49,9.49,1690000.0
2011-08-26 10:10:00,9.49,9.55,9.48,9.55,2030000.0,9.49,9.55,9.48,9.55,2030000.0
2011-08-26 10:15:00,9.55,9.6,9.55,9.57,2016000.0,9.55,9.6,9.55,9.57,2016000.0
2011-08-26 10:20:00,9.57,9.67,9.57,9.66,2754000.0,9.57,9.67,9.57,9.66,2754000.0
2011-08-26 10:25:00,9.67,9.77,9.67,9.73,3016000.0,9.67,9.77,9.67,9.73,3016000.0
2011-08-26 10:30:00,9.72,9.76,9.71,9.72,1390000.0,9.72,9.76,9.71,9.72,1390000.0
2011-08-26 10:35:00,9.73,9.74,9.7,9.72,1994000.0,9.73,9.74,9.7,9.72,1994000.0
2011-08-26 10:40:00,9.72,9.79,9.71,9.79,1892000.0,9.72,9.79,9.71,9.79,1892000.0
2011-08-26 10:45:00,9.79,9.89,9.79,9.84,3718000.0,9.79,9.89,9.79,9.84,3718000.0
2011-08-26 10:50:00,9.84,9.84,9.78,9.8,2286000.0,9.84,9.84,9.78,9.8,2286000.0
2011-08-26 10:55:00,9.8,9.83,9.77,9.78,2518000.0,9.8,9.83,9.77,9.78,2518000.0
2011-08-26 11:00:00,9.78,9.82,9.75,9.81,1786000.0,9.78,9.82,9.75,9.81,1786000.0
2011-08-26 11:05:00,9.8,9.84,9.79,9.83,1310000.0,9.8,9.84,9.79,9.83,1310000.0
2011-08-26 11:10:00,9.83,9.86,9.81,9.84,1056000.0,9.83,9.86,9.81,9.84,1056000.0
2011-08-26 11:15:00,9.84,9.86,9.79,9.8,1914000.0,9.84,9.86,9.79,9.8,1914000.0
2011-08-26 11:20:00,9.79,9.82,9.78,9.78,754000.0,9.79,9.82,9.78,9.78,754000.0
2011-08-26 11:25:00,9.78,9.79,9.77,9.78,614000.0,9.78,9.79,9.77,9.78,614000.0
2011-08-26 11:30:00,9.78,9.82,9.78,9.81,590000.0,9.78,9.82,9.78,9.81,590000.0
2011-08-26 11:35:00,9.82,9.83,9.8,9.8,452000.0,9.82,9.83,9.8,9.8,452000.0
2011-08-26 11:40:00,9.79,9.8,9.77,9.79,668000.0,9.79,9.8,9.77,9.79,668000.0
2011-08-26 11:45:00,9.79,9.83,9.78,9.81,878000.0,9.79,9.83,9.78,9.81,878000.0
2011-08-26 11:50:00,9.8,9.83,9.78,9.82,1014000.0,9.8,9.83,9.78,9.82,1014000.0
2011-08-26 11:55:00,9.82,9.86,9.82,9.85,1104000.0,9.82,9.86,9.82,9.85,1104000.0
2011-08-26 12:00:00,9.85,9.9,9.85,9.89,1682000.0,9.85,9.9,9.85,9.89,1682000.0
2011-08-26 12:05:00,9.9,9.93,9.89,9.92,2662000.0,9.9,9.93,9.89,9.92,2662000.0
2011-08-26 12:10:00,9.92,9.94,9.9,9.91,2238000.0,9.92,9.94,9.9,9.91,2238000.0
2011-08-26 12:15:00,9.91,9.94,9.91,9.92,1004000.0,9.91,9.94,9.91,9.92,1004000.0
2011-08-26 12:20:00,9.92,9.94,9.91,9.91,906000.0,9.92,9.94,9.91,9.91,906000.0
2011-08-26 12:25:00,9.92,9.95,9.91,9.95,1458000.0,9.92,9.95,9.91,9.95,1458000.0
2011-08-26 12:30:00,9.95,9.95,9.93,9.94,1564000.0,9.95,9.95,9.93,9.94,1564000.0
2011-08-26 12:35:00,9.94,9.96,9.93,9.95,996000.0,9.94,9.96,9.93,9.95,996000.0
2011-08-26 12:40:00,9.95,9.96,9.94,9.94,590000.0,9.95,9.96,9.94,9.94,590000.0
2011-08-26 12:45:00,9.94,9.94,9.93,9.93,804000.0,9.94,9.94,9.93,9.93,804000.0
2011-08-26 12:50:00,9.93,9.94,9.91,9.92,574000.0,9.93,9.94,9.91,9.92,574000.0
2011-08-26 12:55:00,9.92,9.94,9.92,9.93,496000.0,9.92,9.94,9.92,9.93,496000.0
2011-08-26 13:00:00,9.93,9.93,9.9,9.92,500000.0,9.93,9.93,9.9,9.92,500000.0
2011-08-26 13:05:00,9.91,9.94,9.91,9.93,568000.0,9.91,9.94,9.91,9.93,568000.0
2011-08-26 13:10:00,9.92,9.94,9.92,9.93,298000.0,9.92,9.94,9.92,9.93,298000.0
2011-08-26 13:15:00,9.93,9.93,9.91,9.92,356000.0,9.93,9.93,9.91,9.92,356000.0
2011-08-26 13:20:00,9.91,9.93,9.91,9.92,472000.0,9.91,9.93,9.91,9.92,472000.0
2011-08-26 13:25:00,9.92,9.93,9.91,9.93,758000.0,9.92,9.93,9.91,9.93,758000.0
2011-08-26 13:30:00,9.93,9.95,9.93,9.95,1036000.0,9.93,9.95,9.93,9.95,1036000.0
2011-08-26 13:35:00,9.95,9.98,9.94,9.95,1546000.0,9.95,9.98,9.94,9.95,1546000.0
2011-08-26 13:40:00,9.95,9.98,9.94,9.97,728000.0,9.95,9.98,9.94,9.97,728000.0
2011-08-26 13:45:00,9.97,9.98,9.96,9.96,516000.0,9.97,9.98,9.96,9.96,516000.0
2011-08-26 13:50:00,9.96,9.97,9.94,9.96,1066000.0,9.96,9.97,9.94,9.96,1066000.0
2011-08-26 13:55:00,9.96,9.97,9.95,9.97,686000.0,9.96,9.97,9.95,9.97,686000.0
2011-08-26 14:00:00,9.97,9.99,9.96,9.98,754000.0,9.97,9.99,9.96,9.98,754000.0
2011-08-26 14:05:00,9.97,9.97,9.94,9.95,662000.0,9.97,9.97,9.94,9.95,662000.0
2011-08-26 14:10:00,9.95,9.95,9.93,9.94,754000.0,9.95,9.95,9.93,9.94,754000.0
2011-08-26 14:15:00,9.94,9.95,9.93,9.94,1142000.0,9.94,9.95,9.93,9.94,1142000.0
2011-08-26 14:20:00,9.94,9.95,9.94,9.94,502000.0,9.94,9.95,9.94,9.94,502000.0
2011-08-26 14:25:00,9.94,9.94,9.91,9.92,674000.0,9.94,9.94,9.91,9.92,674000.0
2011-08-26 14:30:00,9.93,9.94,9.92,9.94,684000.0,9.93,9.94,9.92,9.94,684000.0
2011-08-26 14:35:00,9.94,9.94,9.91,9.92,868000.0,9.94,9.94,9.91,9.92,868000.0
2011-08-26 14:40:00,9.92,9.95,9.92,9.95,638000.0,9.92,9.95,9.92,9.95,638000.0
2011-08-26 14:45:00,9.95,9.98,9.95,9.96,1114000.0,9.95,9.98,9.95,9.96,1114000.0
2011-08-26 14:50:00,9.96,9.97,9.95,9.96,974000.0,9.96,9.97,9.95,9.96,974000.0
2011-08-26 14:55:00,9.96,9.98,9.95,9.98,1106000.0,9.96,9.98,9.95,9.98,1106000.0
2011-08-26 15:00:00,9.98,9.98,9.95,9.97,1086000.0,9.98,9.98,9.95,9.97,1086000.0
2011-08-26 15:05:00,9.97,9.97,9.94,9.94,968000.0,9.97,9.97,9.94,9.94,968000.0
2011-08-26 15:10:00,9.94,9.94,9.91,9.93,1368000.0,9.94,9.94,9.91,9.93,1368000.0
2011-08-26 15:15:00,9.93,9.93,9.88,9.9,1408000.0,9.93,9.93,9.88,9.9,1408000.0
2011-08-26 15:20:00,9.9,9.92,9.9,9.9,728000.0,9.9,9.92,9.9,9.9,728000.0
2011-08-26 15:25:00,9.9,9.92,9.89,9.92,904000.0,9.9,9.92,9.89,9.92,904000.0
2011-08-26 15:30:00,9.92,9.93,9.89,9.92,1478000.0,9.92,9.93,9.89,9.92,1478000.0
2011-08-26 15:35:00,9.92,9.94,9.9,9.93,1230000.0,9.92,9.94,9.9,9.93,1230000.0
2011-08-26 15:40:00,9.94,9.96,9.93,9.96,1758000.0,9.94,9.96,9.93,9.96,1758000.0
2011-08-26 15:45:00,9.96,9.97,9.94,9.95,1688000.0,9.96,9.97,9.94,9.95,1688000.0
2011-08-26 15:50:00,9.95,9.96,9.94,9.96,2146000.0,9.95,9.96,9.94,9.96,2146000.0
2011-08-26 15:55:00,9.96,9.97,9.95,9.97,3876000.0,9.96,9.97,9.95,9.97,3876000.0
2011-08-29 09:30:00,10.14,10.2,10.13,10.19,4250000.0,10.14,10.2,10.13,10.19,4250000.0
2011-08-29 09:35:00,10.19,10.2,10.13,10.14,1716000.0,10.19,10.2,10.13,10.14,1716000.0
2011-08-29 09:40:00,10.14,10.21,10.13,10.17,2300000.0,10.14,10.21,10.13,10.17,2300000.0
2011-08-29 09:45:00,10.17,10.18,10.13,10.17,1746000.0,10.17,10.18,10.13,10.17,1746000.0
2011-08-29 09:50:00,10.16,10.19,10.13,10.15,1638000.0,10.16,10.19,10.13,10.15,1638000.0
2011-08-29 09:55:00,10.16,10.2,10.15,10.19,2630000.0,10.16,10.2,10.15,10.19,2630000.0
2011-08-29 10:00:00,10.19,10.2,10.16,10.16,1734000.0,10.19,10.2,10.16,10.16,1734000.0
2011-08-29 10:05:00,10.16,10.2,10.15,10.2,1478000.0,10.16,10.2,10.15,10.2,1478000.0
2011-08-29 10:10:00,10.2,10.22,10.18,10.22,2454000.0,10.2,10.22,10.18,10.22,2454000.0
2011-08-29 10:15:00,10.22,10.25,10.21,10.24,1946000.0,10.22,10.25,10.21,10.24,1946000.0
2011-08-29 10:20:00,10.24,10.29,10.24,10.28,3380000.0,10.24,10.29,10.24,10.28,3380000.0
2011-08-29 10:25:00,10.28,10.32,10.25,10.26,2836000.0,10.28,10.32,10.25,10.26,2836000.0
2011-08-29 10:30:00,10.26,10.27,10.22,10.27,1714000.0,10.26,10.27,10.22,10.27,1714000.0
2011-08-29 10:35:00,10.27,10.28,10.24,10.26,618000.0,10.27,10.28,10.24,10.26,618000.0
2011-08-29 10:40:00,10.26,10.27,10.25,10.26,524000.0,10.26,10.27,10.25,10.26,524000.0
2011-08-29 10:45:00,10.26,10.27,10.24,10.26,724000.0,10.26,10.27,10.24,10.26,724000.0
2011-08-29 10:50:00,10.25,10.26,10.23,10.24,540000.0,10.25,10.26,10.23,10.24,540000.0
2011-08-29 10:55:00,10.24,10.24,10.21,10.23,956000.0,10.24,10.24,10.21,10.23,956000.0
2011-08-29 11:00:00,10.23,10.24,10.2,10.21,1020000.0,10.23,10.24,10.2,10.21,1020000.0
2011-08-29 11:05:00,10.21,10.22,10.2,10.22,802000.0,10.21,10.22,10.2,10.22,802000.0
2011-08-29 11:10:00,10.22,10.24,10.21,10.24,694000.0,10.22,10.24,10.21,10.24,694000.0
2011-08-29 11:15:00,10.24,10.25,10.23,10.24,998000.0,10.24,10.25,10.23,10.24,998000.0
2011-08-29 11:20:00,10.25,10.25,10.22,10.23,590000.0,10.25,10.25,10.22,10.23,590000.0
2011-08-29 11:25:00,10.23,10.24,10.23,10.23,798000.0,10.23,10.24,10.23,10.23,798000.0
2011-08-29 11:30:00,10.23,10.24,10.22,10.23,572000.0,10.23,10.24,10.22,10.23,572000.0
2011-08-29 11:35:00,10.23,10.27,10.22,10.26,848000.0,10.23,10.27,10.22,10.26,848000.0
2011-08-29 11:40:00,10.26,10.28,10.26,10.27,732000.0,10.26,10.28,10.26,10.27,732000.0
2011-08-29 11:45:00,10.27,10.28,10.27,10.27,536000.0,10.27,10.28,10.27,10.27,536000.0
2011-08-29 11:50:00,10.28,10.29,10.27,10.28,604000.0,10.28,10.29,10.27,10.28,604000.0
2011-08-29 11:55:00,10.28,10.3,10.28,10.3,928000.0,10.28,10.3,10.28,10.3,928000.0
2011-08-29 12:00:00,10.29,10.3,10.28,10.3,1006000.0,10.29,10.3,10.28,10.3,1006000.0
2011-08-29 12:05:00,10.3,10.31,10.29,10.3,1368000.0,10.3,10.31,10.29,10.3,1368000.0
2011-08-29 12:10:00,10.3,10.3,10.28,10.28,406000.0,10.3,10.3,10.28,10.28,406000.0
2011-08-29 12:15:00,10.29,10.29,10.28,10.29,310000.0,10.29,10.29,10.28,10.29,310000.0
2011-08-29 12:20:00,10.29,10.29,10.28,10.29,246000.0,10.29,10.29,10.28,10.29,246000.0
2011-08-29 12:25:00,10.29,10.29,10.26,10.27,624000.0,10.29,10.29,10.26,10.27,624000.0
2011-08-29 12:30:00,10.27,10.27,10.25,10.27,612000.0,10.27,10.27,10.25,10.27,612000.0
2011-08-29 12:35:00,10.27,10.28,10.26,10.27,690000.0,10.27,10.28,10.26,10.27,690000.0
2011-08-29 12:40:00,10.27,10.3,10.27,10.29,438000.0,10.27,10.3,10.27,10.29,438000.0
2011-08-29 12:45:00,10.3,10.3,10.27,10.28,282000.0,10.3,10.3,10.27,10.28,282000.0
2011-08-29 12:50:00,10.28,10.28,10.27,10.28,440000.0,10.28,10.28,10.27,10.28,440000.0
2011-08-29 12:55:00,10.28,10.29,10.26,10.29,518000.0,10.28,10.29,10.26,10.29,518000.0
2011-08-29 13:00:00,10.29,10.29,10.28,10.29,498000.0,10.29,10.29,10.28,10.29,498000.0
2011-08-29 13:05:00,10.29,10.3,10.28,10.3,776000.0,10.29,10.3,10.28,10.3,776000.0
2011-08-29 13:10:00,10.3,10.31,10.3,10.3,802000.0,10.3,10.31,10.3,10.3,802000.0
2011-08-29 13:15:00,10.3,10.3,10.27,10.28,1192000.0,10.3,10.3,10.27,10.28,1192000.0
2011-08-29 13:20:00,10.28,10.29,10.27,10.29,400000.0,10.28,10.29,10.27,10.29,400000.0
2011-08-29 13:25:00,10.28,10.29,10.27,10.27,440000.0,10.28,10.29,10.27,10.27,440000.0
2011-08-29 13:30:00,10.27,10.27,10.23,10.25,1332000.0,10.27,10.27,10.23,10.25,1332000.0
2011-08-29 13:35:00,10.25,10.26,10.24,10.25,520000.0,10.25,10.26,10.24,10.25,520000.0
2011-08-29 13:40:00,10.26,10.26,10.24,10.25,370000.0,10.26,10.26,10.24,10.25,370000.0
2011-08-29 13:45:00,10.25,10.25,10.22,10.23,792000.0,10.25,10.25,10.22,10.23,792000.0
2011-08-29 13:50:00,10.23,10.26,10.23,10.25,426000.0,10.23,10.26,10.23,10.25,426000.0
2011-08-29 13:55:00,10.25,10.26,10.25,10.25,398000.0,10.25,10.26,10.25,10.25,398000.0
2011-08-29 14:00:00,10.25,10.27,10.25,10.27,480000.0,10.25,10.27,10.25,10.27,480000.0
2011-08-29 14:05:00,10.26,10.27,10.26,10.27,524000.0,10.26,10.27,10.26,10.27,524000.0
2011-08-29 14:10:00,10.27,10.28,10.27,10.28,738000.0,10.27,10.28,10.27,10.28,738000.0
2011-08-29 14:15:00,10.28,10.29,10.26,10.26,976000.0,10.28,10.29,10.26,10.26,976000.0
2011-08-29 14:20:00,10.26,10.28,10.26,10.27,470000.0,10.26,10.28,10.26,10.27,470000.0
2011-08-29 14:25:00,10.27,10.28,10.27,10.28,274000.0,10.27,10.28,10.27,10.28,274000.0
2011-08-29 14:30:00,10.28,10.29,10.27,10.29,518000.0,10.28,10.29,10.27,10.29,518000.0
2011-08-29 14:35:00,10.29,10.33,10.29,10.33,1736000.0,10.29,10.33,10.29,10.33,1736000.0
2011-08-29 14:40:00,10.32,10.33,10.31,10.31,696000.0,10.32,10.33,10.31,10.31,696000.0
2011-08-29 14:45:00,10.31,10.32,10.3,10.32,772000.0,10.31,10.32,10.3,10.32,772000.0
2011-08-29 14:50:00,10.31,10.32,10.3,10.31,614000.0,10.31,10.32,10.3,10.31,614000.0
2011-08-29 14:55:00,10.31,10.31,10.29,10.3,564000.0,10.31,10.31,10.29,10.3,564000.0
2011-08-29 15:00:00,10.3,10.31,10.3,10.31,796000.0,10.3,10.31,10.3,10.31,796000.0
2011-08-29 15:05:00,10.31,10.31,10.26,10.26,1822000.0,10.31,10.31,10.26,10.26,1822000.0
2011-08-29 15:10:00,10.26,10.28,10.26,10.26,906000.0,10.26,10.28,10.26,10.26,906000.0
2011-08-29 15:15:00,10.26,10.28,10.25,10.25,788000.0,10.26,10.28,10.25,10.25,788000.0
2011-08-29 15:20:00,10.25,10.28,10.24,10.27,1448000.0,10.25,10.28,10.24,10.27,1448000.0
2011-08-29 15:25:00,10.27,10.3,10.27,10.3,946000.0,10.27,10.3,10.27,10.3,946000.0
2011-08-29 15:30:00,10.3,10.31,10.29,10.31,1664000.0,10.3,10.31,10.29,10.31,1664000.0
2011-08-29 15:35:00,10.31,10.31,10.29,10.31,820000.0,10.31,10.31,10.29,10.31,820000.0
2011-08-29 15:40:00,10.31,10.33,10.3,10.32,1592000.0,10.31,10.33,10.3,10.32,1592000.0
2011-08-29 15:45:00,10.32,10.32,10.28,10.3,2086000.0,10.32,10.32,10.28,10.3,2086000.0
2011-08-29 15:50:00,10.31,10.31,10.28,10.3,2340000.0,10.31,10.31,10.28,10.3,2340000.0
2011-08-29 15:55:00,10.31,10.33,10.3,10.33,3970000.0,10.31,10.33,10.3,10.33,3970000.0
2011-08-30 09:30:00,10.29,10.3,10.24,10.25,2502000.0,10.29,10.3,10.24,10.25,2502000.0
2011-08-30 09:35:00,10.25,10.32,10.24,10.3,1882000.0,10.25,10.32,10.24,10.3,1882000.0
2011-08-30 09:40:00,10.3,10.32,10.29,10.32,788000.0,10.3,10.32,10.29,10.32,788000.0
2011-08-30 09:45:00,10.32,10.38,10.31,10.36,1618000.0,10.32,10.38,10.31,10.36,1618000.0
2011-08-30 09:50:00,10.35,10.36,10.32,10.32,1444000.0,10.35,10.36,10.32,10.32,1444000.0
2011-08-30 09:55:00,10.32,10.33,10.3,10.3,1162000.0,10.32,10.33,10.3,10.3,1162000.0
2011-08-30 10:00:00,10.3,10.3,10.22,10.22,2836000.0,10.3,10.3,10.22,10.22,2836000.0
2011-08-30 10:05:00,10.23,10.27,10.22,10.25,1864000.0,10.23,10.27,10.22,10.25,1864000.0
2011-08-30 10:10:00,10.25,10.26,10.22,10.25,1902000.0,10.25,10.26,10.22,10.25,1902000.0
2011-08-30 10:15:00,10.25,10.26,10.24,10.24,688000.0,10.25,10.26,10.24,10.24,688000.0
2011-08-30 10:20:00,10.24,10.25,10.22,10.24,514000.0,10.24,10.25,10.22,10.24,514000.0
2011-08-30 10:25:00,10.24,10.29,10.23,10.27,582000.0,10.24,10.29,10.23,10.27,582000.0
2011-08-30 10:30:00,10.27,10.33,10.27,10.32,1186000.0,10.27,10.33,10.27,10.32,1186000.0
2011-08-30 10:35:00,10.32,10.32,10.29,10.3,698000.0,10.32,10.32,10.29,10.3,698000.0
2011-08-30 10:40:00,10.3,10.3,10.27,10.29,1144000.0,10.3,10.3,10.27,10.29,1144000.0
2011-08-30 10:45:00,10.29,10.31,10.27,10.28,1588000.0,10.29,10.31,10.27,10.28,1588000.0
2011-08-30 10:50:00,10.27,10.31,10.27,10.29,770000.0,10.27,10.31,10.27,10.29,770000.0
2011-08-30 10:55:00,10.29,10.31,10.29,10.31,1548000.0,10.29,10.31,10.29,10.31,1548000.0
2011-08-30 11:00:00,10.31,10.35,10.3,10.34,1274000.0,10.31,10.35,10.3,10.34,1274000.0
2011-08-30 11:05:00,10.33,10.35,10.33,10.34,946000.0,10.33,10.35,10.33,10.34,946000.0
2011-08-30 11:10:00,10.34,10.36,10.33,10.36,1084000.0,10.34,10.36,10.33,10.36,1084000.0
2011-08-30 11:15:00,10.36,10.37,10.34,10.36,1354000.0,10.36,10.37,10.34,10.36,1354000.0
2011-08-30 11:20:00,10.36,10.41,10.36,10.4,1816000.0,10.36,10.41,10.36,10.4,1816000.0
2011-08-30 11:25:00,10.41,10.43,10.4,10.42,2312000.0,10.41,10.43,10.4,10.42,2312000.0
2011-08-30 11:30:00,10.42,10.43,10.4,10.42,2038000.0,10.42,10.43,10.4,10.42,2038000.0
2011-08-30 11:35:00,10.42,10.46,10.42,10.44,2118000.0,10.42,10.46,10.42,10.44,2118000.0
2011-08-30 11:40:00,10.44,10.48,10.44,10.48,1786000.0,10.44,10.48,10.44,10.48,1786000.0
2011-08-30 11:45:00,10.48,10.49,10.44,10.45,1628000.0,10.48,10.49,10.44,10.45,1628000.0
2011-08-30 11:50:00,10.45,10.49,10.44,10.49,1200000.0,10.45,10.49,10.44,10.49,1200000.0
2011-08-30 11:55:00,10.49,10.51,10.48,10.51,1764000.0,10.49,10.51,10.48,10.51,1764000.0
2011-08-30 12:00:00,10.51,10.52,10.48,10.49,1594000.0,10.51,10.52,10.48,10.49,1594000.0
2011-08-30 12:05:00,10.49,10.5,10.48,10.49,760000.0,10.49,10.5,10.48,10.49,760000.0
2011-08-30 12:10:00,10.49,10.5,10.46,10.47,1448000.0,10.49,10.5,10.46,10.47,1448000.0
2011-08-30 12:15:00,10.46,10.48,10.46,10.47,630000.0,10.46,10.48,10.46,10.47,630000.0
2011-08-30 12:20:00,10.48,10.51,10.47,10.5,788000.0,10.48,10.51,10.47,10.5,788000.0
2011-08-30 12:25:00,10.5,10.52,10.5,10.51,1476000.0,10.5,10.52,10.5,10.51,1476000.0
2011-08-30 12:30:00,10.51,10.53,10.49,10.52,1250000.0,10.51,10.53,10.49,10.52,1250000.0
2011-08-30 12:35:00,10.52,10.53,10.51,10.51,680000.0,10.52,10.53,10.51,10.51,680000.0
2011-08-30 12:40:00,10.51,10.51,10.44,10.44,1148000.0,10.51,10.51,10.44,10.44,1148000.0
2011-08-30 12:45:00,10.44,10.47,10.43,10.47,1458000.0,10.44,10.47,10.43,10.47,1458000.0
2011-08-30 12:50:00,10.47,10.48,10.45,10.45,1102000.0,10.47,10.48,10.45,10.45,1102000.0
2011-08-30 12:55:00,10.45,10.46,10.43,10.46,698000.0,10.45,10.46,10.43,10.46,698000.0
2011-08-30 13:00:00,10.46,10.46,10.42,10.42,906000.0,10.46,10.46,10.42,10.42,906000.0
2011-08-30 13:05:00,10.42,10.44,10.42,10.44,690000.0,10.42,10.44,10.42,10.44,690000.0
2011-08-30 13:10:00,10.43,10.47,10.42,10.46,812000.0,10.43,10.47,10.42,10.46,812000.0
2011-08-30 13:15:00,10.46,10.47,10.45,10.45,928000.0,10.46,10.47,10.45,10.45,928000.0
2011-08-30 13:20:00,10.46,10.47,10.45,10.47,610000.0,10.46,10.47,10.45,10.47,610000.0
2011-08-30 13:25:00,10.47,10.48,10.46,10.47,646000.0,10.47,10.48,10.46,10.47,646000.0
2011-08-30 13:30:00,10.47,10.47,10.42,10.42,980000.0,10.47,10.47,10.42,10.42,980000.0
2011-08-30 13:35:00,10.42,10.42,10.41,10.41,1006000.0,10.42,10.42,10.41,10.41,1006000.0
2011-08-30 13:40:00,10.41,10.45,10.41,10.44,652000.0,10.41,10.45,10.41,10.44,652000.0
2011-08-30 13:45:00,10.44,10.46,10.43,10.44,550000.0,10.44,10.46,10.43,10.44,550000.0
2011-08-30 13:50:00,10.44,10.45,10.44,10.45,590000.0,10.44,10.45,10.44,10.45,590000.0
2011-08-30 13:55:00,10.45,10.48,10.44,10.47,1224000.0,10.45,10.48,10.44,10.47,1224000.0
2011-08-30 14:00:00,10.47,10.51,10.46,10.5,2594000.0,10.47,10.51,10.46,10.5,2594000.0
2011-08-30 14:05:00,10.49,10.55,10.48,10.55,2788000.0,10.49,10.55,10.48,10.55,2788000.0
2011-08-30 14:10:00,10.55,10.55,10.51,10.53,1396000.0,10.55,10.55,10.51,10.53,1396000.0
2011-08-30 14:15:00,10.54,10.54,10.52,10.54,1020000.0,10.54,10.54,10.52,10.54,1020000.0
2011-08-30 14:20:00,10.54,10.56,10.53,10.55,1394000.0,10.54,10.56,10.53,10.55,1394000.0
2011-08-30 14:25:00,10.54,10.59,10.54,10.58,2204000.0,10.54,10.59,10.54,10.58,2204000.0
2011-08-30 14:30:00,10.59,10.59,10.57,10.58,1276000.0,10.59,10.59,10.57,10.58,1276000.0
2011-08-30 14:35:00,10.58,10.62,10.58,10.62,2386000.0,10.58,10.62,10.58,10.62,2386000.0
2011-08-30 14:40:00,10.61,10.62,10.6,10.61,1402000.0,10.61,10.62,10.6,10.61,1402000.0
2011-08-30 14:45:00,10.61,10.61,10.58,10.58,1658000.0,10.61,10.61,10.58,10.58,1658000.0
2011-08-30 14:50:00,10.58,10.6,10.55,10.56,1978000.0,10.58,10.6,10.55,10.56,1978000.0
2011-08-30 14:55:00,10.55,10.6,10.55,10.6,1696000.0,10.55,10.6,10.55,10.6,1696000.0
2011-08-30 15:00:00,10.6,10.6,10.56,10.57,2016000.0,10.6,10.6,10.56,10.57,2016000.0
2011-08-30 15:05:00,10.57,10.59,10.56,10.59,1266000.0,10.57,10.59,10.56,10.59,1266000.0
2011-08-30 15:10:00,10.59,10.6,10.58,10.6,1136000.0,10.59,10.6,10.58,10.6,1136000.0
2011-08-30 15:15:00,10.6,10.6,10.58,10.58,1908000.0,10.6,10.6,10.58,10.58,1908000.0
2011-08-30 15:20:00,10.58,10.59,10.56,10.58,1260000.0,10.58,10.59,10.56,10.58,1260000.0
2011-08-30 15:25:00,10.59,10.6,10.56,10.6,1822000.0,10.59,10.6,10.56,10.6,1822000.0
2011-08-30 15:30:00,10.6,10.62,10.59,10.61,3024000.0,10.6,10.62,10.59,10.61,3024000.0
2011-08-30 15:35:00,10.62,10.62,10.59,10.6,1812000.0,10.62,10.62,10.59,10.6,1812000.0
2011-08-30 15:40:00,10.61,10.62,10.6,10.61,1524000.0,10.61,10.62,10.6,10.61,1524000.0
2011-08-30 15:45:00,10.61,10.62,10.59,10.6,2466000.0,10.61,10.62,10.59,10.6,2466000.0
2011-08-30 15:50:00,10.6,10.6,10.56,10.57,2614000.0,10.6,10.6,10.56,10.57,2614000.0
2011-08-30 15:55:00,10.57,10.57,10.53,10.54,3616000.0,10.57,10.57,10.53,10.54,3616000.0
2011-08-31 09:30:00,10.62,10.65,10.6,10.6,3494000.0,10.62,10.65,10.6,10.6,3494000.0
2011-08-31 09:35:00,10.6,10.62,10.57,10.61,2618000.0,10.6,10.62,10.57,10.61,2618000.0
2011-08-31 09:40:00,10.61,10.69,10.59,10.66,2970000.0,10.61,10.69,10.59,10.66,2970000.0
2011-08-31 09:45:00,10.66,10.68,10.65,10.68,2906000.0,10.66,10.68,10.65,10.68,2906000.0
2011-08-31 09:50:00,10.68,10.68,10.66,10.68,2682000.0,10.68,10.68,10.66,10.68,2682000.0
2011-08-31 09:55:00,10.68,10.68,10.66,10.68,2566000.0,10.68,10.68,10.66,10.68,2566000.0
2011-08-31 10:00:00,10.67,10.71,10.67,10.69,3118000.0,10.67,10.71,10.67,10.69,3118000.0
2011-08-31 10:05:00,10.69,10.74,10.68,10.72,2606000.0,10.69,10.74,10.68,10.72,2606000.0
2011-08-31 10:10:00,10.72,10.72,10.69,10.71,3656000.0,10.72,10.72,10.69,10.71,3656000.0
2011-08-31 10:15:00,10.71,10.73,10.69,10.72,2466000.0,10.71,10.73,10.69,10.72,2466000.0
2011-08-31 10:20:00,10.72,10.72,10.69,10.72,2514000.0,10.72,10.72,10.69,10.72,2514000.0
2011-08-31 10:25:00,10.72,10.72,10.71,10.72,1054000.0,10.72,10.72,10.71,10.72,1054000.0
2011-08-31 10:30:00,10.71,10.72,10.69,10.7,1288000.0,10.71,10.72,10.69,10.7,1288000.0
2011-08-31 10:35:00,10.7,10.71,10.68,10.69,1124000.0,10.7,10.71,10.68,10.69,1124000.0
2011-08-31 10:40:00,10.69,10.71,10.68,10.7,2102000.0,10.69,10.71,10.68,10.7,2102000.0
2011-08-31 10:45:00,10.69,10.71,10.69,10.7,2376000.0,10.69,10.71,10.69,10.7,2376000.0
2011-08-31 10:50:00,10.7,10.73,10.7,10.73,2526000.0,10.7,10.73,10.7,10.73,2526000.0
2011-08-31 10:55:00,10.73,10.75,10.72,10.74,3162000.0,10.73,10.75,10.72,10.74,3162000.0
2011-08-31 11:00:00,10.74,10.75,10.73,10.74,1940000.0,10.74,10.75,10.73,10.74,1940000.0
2011-08-31 11:05:00,10.74,10.78,10.74,10.77,4030000.0,10.74,10.78,10.74,10.77,4030000.0
2011-08-31 11:10:00,10.77,10.81,10.75,10.79,2520000.0,10.77,10.81,10.75,10.79,2520000.0
2011-08-31 11:15:00,10.79,10.79,10.72,10.73,2258000.0,10.79,10.79,10.72,10.73,2258000.0
2011-08-31 11:20:00,10.73,10.73,10.69,10.7,3022000.0,10.73,10.73,10.69,10.7,3022000.0
2011-08-31 11:25:00,10.7,10.72,10.69,10.72,2938000.0,10.7,10.72,10.69,10.72,2938000.0
2011-08-31 11:30:00,10.72,10.72,10.68,10.68,1378000.0,10.72,10.72,10.68,10.68,1378000.0
2011-08-31 11:35:00,10.69,10.71,10.68,10.71,908000.0,10.69,10.71,10.68,10.71,908000.0
2011-08-31 11:40:00,10.71,10.74,10.71,10.74,1166000.0,10.71,10.74,10.71,10.74,1166000.0
2011-08-31 11:45:00,10.74,10.76,10.73,10.75,1530000.0,10.74,10.76,10.73,10.75,1530000.0
2011-08-31 11:50:00,10.75,10.76,10.72,10.72,1140000.0,10.75,10.76,10.72,10.72,1140000.0
2011-08-31 11:55:00,10.72,10.72,10.67,10.67,1408000.0,10.72,10.72,10.67,10.67,1408000.0
2011-08-31 12:00:00,10.67,10.7,10.65,10.69,1212000.0,10.67,10.7,10.65,10.69,1212000.0
2011-08-31 12:05:00,10.69,10.7,10.69,10.7,560000.0,10.69,10.7,10.69,10.7,560000.0
2011-08-31 12:10:00,10.7,10.71,10.69,10.7,578000.0,10.7,10.71,10.69,10.7,578000.0
2011-08-31 12:15:00,10.7,10.7,10.68,10.69,554000.0,10.7,10.7,10.68,10.69,554000.0
2011-08-31 12:20:00,10.69,10.72,10.69,10.72,684000.0,10.69,10.72,10.69,10.72,684000.0
2011-08-31 12:25:00,10.72,10.73,10.71,10.72,702000.0,10.72,10.73,10.71,10.72,702000.0
2011-08-31 12:30:00,10.71,10.74,10.71,10.74,1074000.0,10.71,10.74,10.71,10.74,1074000.0
2011-08-31 12:35:00,10.73,10.74,10.7,10.7,638000.0,10.73,10.74,10.7,10.7,638000.0
2011-08-31 12:40:00,10.7,10.71,10.68,10.69,1330000.0,10.7,10.71,10.68,10.69,1330000.0
2011-08-31 12:45:00,10.69,10.71,10.68,10.7,736000.0,10.69,10.71,10.68,10.7,736000.0
2011-08-31 12:50:00,10.7,10.72,10.7,10.71,584000.0,10.7,10.72,10.7,10.71,584000.0
2011-08-31 12:55:00,10.71,10.71,10.7,10.71,592000.0,10.71,10.71,10.7,10.71,592000.0
2011-08-31 13:00:00,10.71,10.72,10.71,10.71,700000.0,10.71,10.72,10.71,10.71,700000.0
2011-08-31 13:05:00,10.71,10.72,10.7,10.71,1506000.0,10.71,10.72,10.7,10.71,1506000.0
2011-08-31 13:10:00,10.71,10.72,10.71,10.71,850000.0,10.71,10.72,10.71,10.71,850000.0
2011-08-31 13:15:00,10.71,10.71,10.69,10.7,1182000.0,10.71,10.71,10.69,10.7,1182000.0
2011-08-31 13:20:00,10.7,10.7,10.68,10.68,434000.0,10.7,10.7,10.68,10.68,434000.0
2011-08-31 13:25:00,10.68,10.69,10.68,10.69,778000.0,10.68,10.69,10.68,10.69,778000.0
2011-08-31 13:30:00,10.69,10.7,10.66,10.68,1498000.0,10.69,10.7,10.66,10.68,1498000.0
2011-08-31 13:35:00,10.68,10.7,10.68,10.68,678000.0,10.68,10.7,10.68,10.68,678000.0
2011-08-31 13:40:00,10.68,10.69,10.68,10.68,286000.0,10.68,10.69,10.68,10.68,286000.0
2011-08-31 13:45:00,10.68,10.68,10.65,10.65,1410000.0,10.68,10.68,10.65,10.65,1410000.0
2011-08-31 13:50:00,10.65,10.66,10.64,10.65,990000.0,10.65,10.66,10.64,10.65,990000.0
2011-08-31 13:55:00,10.65,10.65,10.63,10.64,992000.0,10.65,10.65,10.63,10.64,992000.0
2011-08-31 14:00:00,10.64,10.65,10.64,10.65,1672000.0,10.64,10.65,10.64,10.65,1672000.0
2011-08-31 14:05:00,10.65,10.65,10.62,10.64,1472000.0,10.65,10.65,10.62,10.64,1472000.0
2011-08-31 14:10:00,10.64,10.66,10.63,10.63,914000.0,10.64,10.66,10.63,10.63,914000.0
2011-08-31 14:15:00,10.63,10.68,10.63,10.66,1414000.0,10.63,10.68,10.63,10.66,1414000.0
2011-08-31 14:20:00,10.66,10.69,10.66,10.69,1502000.0,10.66,10.69,10.66,10.69,1502000.0
2011-08-31 14:25:00,10.69,10.69,10.68,10.68,796000.0,10.69,10.69,10.68,10.68,796000.0
2011-08-31 14:30:00,10.68,10.69,10.64,10.64,1506000.0,10.68,10.69,10.64,10.64,1506000.0
2011-08-31 14:35:00,10.64,10.67,10.63,10.66,1812000.0,10.64,10.67,10.63,10.66,1812000.0
2011-08-31 14:40:00,10.66,10.66,10.63,10.63,1182000.0,10.66,10.66,10.63,10.63,1182000.0
2011-08-31 14:45:00,10.63,10.67,10.63,10.66,1428000.0,10.63,10.67,10.63,10.66,1428000.0
2011-08-31 14:50:00,10.66,10.66,10.61,10.62,2590000.0,10.66,10.66,10.61,10.62,2590000.0
2011-08-31 14:55:00,10.62,10.67,10.61,10.67,1534000.0,10.62,10.67,10.61,10.67,1534000.0
2011-08-31 15:00:00,10.67,10.69,10.65,10.69,1606000.0,10.67,10.69,10.65,10.69,1606000.0
2011-08-31 15:05:00,10.69,10.72,10.69,10.71,1248000.0,10.69,10.72,10.69,10.71,1248000.0
2011-08-31 15:10:00,10.71,10.71,10.66,10.67,1504000.0,10.71,10.71,10.66,10.67,1504000.0
2011-08-31 15:15:00,10.67,10.67,10.64,10.66,2482000.0,10.67,10.67,10.64,10.66,2482000.0
2011-08-31 15:20:00,10.66,10.71,10.66,10.7,1776000.0,10.66,10.71,10.66,10.7,1776000.0
2011-08-31 15:25:00,10.71,10.73,10.69,10.72,1572000.0,10.71,10.73,10.69,10.72,1572000.0
2011-08-31 15:30:00,10.72,10.74,10.71,10.72,1392000.0,10.72,10.74,10.71,10.72,1392000.0
2011-08-31 15:35:00,10.72,10.76,10.72,10.74,2376000.0,10.72,10.76,10.72,10.74,2376000.0
2011-08-31 15:40:00,10.74,10.78,10.74,10.77,2360000.0,10.74,10.78,10.74,10.77,2360000.0
2011-08-31 15:45:00,10.77,10.78,10.75,10.76,3446000.0,10.77,10.78,10.75,10.76,3446000.0
2011-08-31 15:50:00,10.76,10.77,10.75,10.76,2332000.0,10.76,10.77,10.75,10.76,2332000.0
2011-08-31 15:55:00,10.76,10.77,10.72,10.76,5500000.0,10.76,10.77,10.72,10.76,5500000.0
2011-09-01 09:30:00,10.76,10.79,10.72,10.76,2796000.0,10.76,10.79,10.72,10.76,2796000.0
2011-09-01 09:35:00,10.76,10.78,10.72,10.72,3960000.0,10.76,10.78,10.72,10.72,3960000.0
2011-09-01 09:40:00,10.72,10.75,10.71,10.72,2214000.0,10.72,10.75,10.71,10.72,2214000.0
2011-09-01 09:45:00,10.72,10.75,10.71,10.73,1676000.0,10.72,10.75,10.71,10.73,1676000.0
2011-09-01 09:50:00,10.73,10.78,10.72,10.76,2088000.0,10.73,10.78,10.72,10.76,2088000.0
2011-09-01 09:55:00,10.77,10.81,10.76,10.79,2648000.0,10.77,10.81,10.76,10.79,2648000.0
2011-09-01 10:00:00,10.78,10.86,10.76,10.82,5176000.0,10.78,10.86,10.76,10.82,5176000.0
2011-09-01 10:05:00,10.83,10.86,10.81,10.82,2468000.0,10.83,10.86,10.81,10.82,2468000.0
2011-09-01 10:10:00,10.82,10.83,10.76,10.77,3004000.0,10.82,10.83,10.76,10.77,3004000.0
2011-09-01 10:15:00,10.77,10.8,10.76,10.79,1442000.0,10.77,10.8,10.76,10.79,1442000.0
2011-09-01 10:20:00,10.79,10.81,10.76,10.81,958000.0,10.79,10.81,10.76,10.81,958000.0
2011-09-01 10:25:00,10.81,10.85,10.79,10.83,1416000.0,10.81,10.85,10.79,10.83,1416000.0
2011-09-01 10:30:00,10.82,10.83,10.76,10.79,1584000.0,10.82,10.83,10.76,10.79,1584000.0
2011-09-01 10:35:00,10.8,10.83,10.78,10.83,1674000.0,10.8,10.83,10.78,10.83,1674000.0
2011-09-01 10:40:00,10.82,10.85,10.8,10.84,1388000.0,10.82,10.85,10.8,10.84,1388000.0
2011-09-01 10:45:00,10.84,10.88,10.82,10.84,2960000.0,10.84,10.88,10.82,10.84,2960000.0
2011-09-01 10:50:00,10.84,10.86,10.82,10.84,1246000.0,10.84,10.86,10.82,10.84,1246000.0
2011-09-01 10:55:00,10.85,10.85,10.82,10.82,1030000.0,10.85,10.85,10.82,10.82,1030000.0
2011-09-01 11:00:00,10.82,10.84,10.8,10.82,1114000.0,10.82,10.84,10.8,10.82,1114000.0
2011-09-01 11:05:00,10.82,10.82,10.78,10.78,1342000.0,10.82,10.82,10.78,10.78,1342000.0
2011-09-01 11:10:00,10.78,10.79,10.77,10.77,876000.0,10.78,10.79,10.77,10.77,876000.0
2011-09-01 11:15:00,10.77,10.82,10.76,10.82,1302000.0,10.77,10.82,10.76,10.82,1302000.0
2011-09-01 11:20:00,10.82,10.83,10.8,10.82,1014000.0,10.82,10.83,10.8,10.82,1014000.0
2011-09-01 11:25:00,10.82,10.82,10.78,10.8,768000.0,10.82,10.82,10.78,10.8,768000.0
2011-09-01 11:30:00,10.8,10.82,10.8,10.81,624000.0,10.8,10.82,10.8,10.81,624000.0
2011-09-01 11:35:00,10.81,10.82,10.81,10.81,624000.0,10.81,10.82,10.81,10.81,624000.0
2011-09-01 11:40:00,10.81,10.81,10.78,10.78,884000.0,10.81,10.81,10.78,10.78,884000.0
2011-09-01 11:45:00,10.79,10.81,10.79,10.81,526000.0,10.79,10.81,10.79,10.81,526000.0
2011-09-01 11:50:00,10.8,10.85,10.8,10.83,1326000.0,10.8,10.85,10.8,10.83,1326000.0
2011-09-01 11:55:00,10.83,10.86,10.82,10.83,1962000.0,10.83,10.86,10.82,10.83,1962000.0
2011-09-01 12:00:00,10.83,10.83,10.8,10.8,940000.0,10.83,10.83,10.8,10.8,940000.0
2011-09-01 12:05:00,10.8,10.81,10.79,10.81,564000.0,10.8,10.81,10.79,10.81,564000.0
2011-09-01 12:10:00,10.8,10.8,10.79,10.8,268000.0,10.8,10.8,10.79,10.8,268000.0
2011-09-01 12:15:00,10.8,10.81,10.78,10.81,908000.0,10.8,10.81,10.78,10.81,908000.0
2011-09-01 12:20:00,10.8,10.81,10.8,10.8,606000.0,10.8,10.81,10.8,10.8,606000.0
2011-09-01 12:25:00,10.8,10.81,10.79,10.8,384000.0,10.8,10.81,10.79,10.8,384000.0
2011-09-01 12:30:00,10.8,10.81,10.79,10.8,476000.0,10.8,10.81,10.79,10.8,476000.0
2011-09-01 12:35:00,10.8,10.8,10.79,10.79,290000.0,10.8,10.8,10.79,10.79,290000.0
2011-09-01 12:40:00,10.79,10.8,10.76,10.76,1182000.0,10.79,10.8,10.76,10.76,1182000.0
2011-09-01 12:45:00,10.76,10.77,10.75,10.76,762000.0,10.76,10.77,10.75,10.76,762000.0
2011-09-01 12:50:00,10.77,10.78,10.74,10.74,848000.0,10.77,10.78,10.74,10.74,848000.0
2011-09-01 12:55:00,10.74,10.76,10.73,10.74,830000.0,10.74,10.76,10.73,10.74,830000.0
2011-09-01 13:00:00,10.74,10.75,10.72,10.74,690000.0,10.74,10.75,10.72,10.74,690000.0
2011-09-01 13:05:00,10.74,10.74,10.7,10.72,898000.0,10.74,10.74,10.7,10.72,898000.0
2011-09-01 13:10:00,10.72,10.74,10.7,10.73,650000.0,10.72,10.74,10.7,10.73,650000.0
2011-09-01 13:15:00,10.73,10.75,10.72,10.75,846000.0,10.73,10.75,10.72,10.75,846000.0
2011-09-01 13:20:00,10.75,10.76,10.72,10.72,628000.0,10.75,10.76,10.72,10.72,628000.0
2011-09-01 13:25:00,10.71,10.74,10.71,10.73,782000.0,10.71,10.74,10.71,10.73,782000.0
2011-09-01 13:30:00,10.73,10.73,10.68,10.69,2042000.0,10.73,10.73,10.68,10.69,2042000.0
2011-09-01 13:35:00,10.69,10.69,10.66,10.66,1522000.0,10.69,10.69,10.66,10.66,1522000.0
2011-09-01 13:40:00,10.66,10.67,10.65,10.66,1312000.0,10.66,10.67,10.65,10.66,1312000.0
2011-09-01 13:45:00,10.66,10.68,10.65,10.67,670000.0,10.66,10.68,10.65,10.67,670000.0
2011-09-01 13:50:00,10.68,10.68,10.63,10.64,1326000.0,10.68,10.68,10.63,10.64,1326000.0
2011-09-01 13:55:00,10.64,10.66,10.62,10.63,1220000.0,10.64,10.66,10.62,10.63,1220000.0
2011-09-01 14:00:00,10.63,10.63,10.59,10.62,2080000.0,10.63,10.63,10.59,10.62,2080000.0
2011-09-01 14:05:00,10.62,10.63,10.6,10.62,912000.0,10.62,10.63,10.6,10.62,912000.0
2011-09-01 14:10:00,10.61,10.62,10.61,10.61,708000.0,10.61,10.62,10.61,10.61,708000.0
2011-09-01 14:15:00,10.61,10.63,10.6,10.6,1110000.0,10.61,10.63,10.6,10.6,1110000.0
2011-09-01 14:20:00,10.61,10.62,10.58,10.59,1080000.0,10.61,10.62,10.58,10.59,1080000.0
2011-09-01 14:25:00,10.59,10.63,10.59,10.63,1668000.0,10.59,10.63,10.59,10.63,1668000.0
2011-09-01 14:30:00,10.63,10.66,10.62,10.64,1252000.0,10.63,10.66,10.62,10.64,1252000.0
2011-09-01 14:35:00,10.64,10.65,10.63,10.65,402000.0,10.64,10.65,10.63,10.65,402000.0
2011-09-01 14:40:00,10.65,10.67,10.63,10.63,1370000.0,10.65,10.67,10.63,10.63,1370000.0
2011-09-01 14:45:00,10.64,10.64,10.61,10.62,822000.0,10.64,10.64,10.61,10.62,822000.0
2011-09-01 14:50:00,10.62,10.63,10.61,10.62,382000.0,10.62,10.63,10.61,10.62,382000.0
2011-09-01 14:55:00,10.63,10.63,10.6,10.61,792000.0,10.63,10.63,10.6,10.61,792000.0
2011-09-01 15:00:00,10.61,10.62,10.59,10.6,722000.0,10.61,10.62,10.59,10.6,722000.0
2011-09-01 15:05:00,10.59,10.63,10.59,10.61,952000.0,10.59,10.63,10.59,10.61,952000.0
2011-09-01 15:10:00,10.61,10.63,10.6,10.63,724000.0,10.61,10.63,10.6,10.63,724000.0
2011-09-01 15:15:00,10.63,10.64,10.62,10.63,560000.0,10.63,10.64,10.62,10.63,560000.0
2011-09-01 15:20:00,10.63,10.65,10.61,10.64,822000.0,10.63,10.65,10.61,10.64,822000.0
2011-09-01 15:25:00,10.64,10.66,10.63,10.64,850000.0,10.64,10.66,10.63,10.64,850000.0
2011-09-01 15:30:00,10.64,10.64,10.6,10.6,1204000.0,10.64,10.64,10.6,10.6,1204000.0
2011-09-01 15:35:00,10.6,10.62,10.6,10.62,926000.0,10.6,10.62,10.6,10.62,926000.0
2011-09-01 15:40:00,10.61,10.63,10.6,10.63,1070000.0,10.61,10.63,10.6,10.63,1070000.0
2011-09-01 15:45:00,10.63,10.65,10.62,10.65,1298000.0,10.63,10.65,10.62,10.65,1298000.0
2011-09-01 15:50:00,10.66,10.66,10.63,10.64,1424000.0,10.66,10.66,10.63,10.64,1424000.0
2011-09-01 15:55:00,10.64,10.64,10.62,10.63,2360000.0,10.64,10.64,10.62,10.63,2360000.0
2011-09-02 09:30:00,10.45,10.47,10.36,10.41,4918000.0,10.45,10.47,10.36,10.41,4918000.0
2011-09-02 09:35:00,10.42,10.44,10.38,10.38,1710000.0,10.42,10.44,10.38,10.38,1710000.0
2011-09-02 09:40:00,10.38,10.42,10.36,10.42,2210000.0,10.38,10.42,10.36,10.42,2210000.0
2011-09-02 09:45:00,10.42,10.48,10.4,10.48,2528000.0,10.42,10.48,10.4,10.48,2528000.0
2011-09-02 09:50:00,10.48,10.5,10.45,10.45,1904000.0,10.48,10.5,10.45,10.45,1904000.0
2011-09-02 09:55:00,10.45,10.47,10.43,10.44,1450000.0,10.45,10.47,10.43,10.44,1450000.0
2011-09-02 10:00:00,10.43,10.49,10.43,10.47,1946000.0,10.43,10.49,10.43,10.47,1946000.0
2011-09-02 10:05:00,10.47,10.53,10.45,10.5,1304000.0,10.47,10.53,10.45,10.5,1304000.0
2011-09-02 10:10:00,10.51,10.52,10.49,10.51,922000.0,10.51,10.52,10.49,10.51,922000.0
2011-09-02 10:15:00,10.51,10.51,10.47,10.49,952000.0,10.51,10.51,10.47,10.49,952000.0
2011-09-02 10:20:00,10.49,10.5,10.46,10.47,754000.0,10.49,10.5,10.46,10.47,754000.0
2011-09-02 10:25:00,10.46,10.49,10.45,10.47,1012000.0,10.46,10.49,10.45,10.47,1012000.0
2011-09-02 10:30:00,10.47,10.47,10.41,10.41,754000.0,10.47,10.47,10.41,10.41,754000.0
2011-09-02 10:35:00,10.42,10.45,10.42,10.43,464000.0,10.42,10.45,10.42,10.43,464000.0
2011-09-02 10:40:00,10.44,10.46,10.42,10.42,456000.0,10.44,10.46,10.42,10.42,456000.0
2011-09-02 10:45:00,10.42,10.45,10.4,10.44,476000.0,10.42,10.45,10.4,10.44,476000.0
2011-09-02 10:50:00,10.43,10.45,10.42,10.43,1144000.0,10.43,10.45,10.42,10.43,1144000.0
2011-09-02 10:55:00,10.43,10.46,10.43,10.46,520000.0,10.43,10.46,10.43,10.46,520000.0
2011-09-02 11:00:00,10.45,10.46,10.44,10.46,656000.0,10.45,10.46,10.44,10.46,656000.0
2011-09-02 11:05:00,10.45,10.47,10.45,10.46,682000.0,10.45,10.47,10.45,10.46,682000.0
2011-09-02 11:10:00,10.46,10.5,10.46,10.5,1214000.0,10.46,10.5,10.46,10.5,1214000.0
2011-09-02 11:15:00,10.49,10.5,10.47,10.48,818000.0,10.49,10.5,10.47,10.48,818000.0
2011-09-02 11:20:00,10.48,10.5,10.48,10.49,766000.0,10.48,10.5,10.48,10.49,766000.0
2011-09-02 11:25:00,10.49,10.52,10.49,10.52,914000.0,10.49,10.52,10.49,10.52,914000.0
2011-09-02 11:30:00,10.52,10.52,10.49,10.51,780000.0,10.52,10.52,10.49,10.51,780000.0
2011-09-02 11:35:00,10.5,10.53,10.49,10.53,942000.0,10.5,10.53,10.49,10.53,942000.0
2011-09-02 11:40:00,10.53,10.53,10.51,10.51,794000.0,10.53,10.53,10.51,10.51,794000.0
2011-09-02 11:45:00,10.51,10.51,10.48,10.49,504000.0,10.51,10.51,10.48,10.49,504000.0
2011-09-02 11:50:00,10.49,10.5,10.48,10.49,244000.0,10.49,10.5,10.48,10.49,244000.0
2011-09-02 11:55:00,10.49,10.5,10.47,10.48,792000.0,10.49,10.5,10.47,10.48,792000.0
2011-09-02 12:00:00,10.48,10.5,10.47,10.49,316000.0,10.48,10.5,10.47,10.49,316000.0
2011-09-02 12:05:00,10.5,10.52,10.49,10.49,588000.0,10.5,10.52,10.49,10.49,588000.0
2011-09-02 12:10:00,10.49,10.51,10.49,10.5,488000.0,10.49,10.51,10.49,10.5,488000.0
2011-09-02 12:15:00,10.5,10.5,10.48,10.49,206000.0,10.5,10.5,10.48,10.49,206000.0
2011-09-02 12:20:00,10.49,10.52,10.48,10.5,708000.0,10.49,10.52,10.48,10.5,708000.0
2011-09-02 12:25:00,10.5,10.51,10.5,10.51,224000.0,10.5,10.51,10.5,10.51,224000.0
2011-09-02 12:30:00,10.51,10.51,10.5,10.51,150000.0,10.51,10.51,10.5,10.51,150000.0
2011-09-02 12:35:00,10.51,10.51,10.51,10.51,202000.0,10.51,10.51,10.51,10.51,202000.0
2011-09-02 12:40:00,10.51,10.52,10.5,10.52,386000.0,10.51,10.52,10.5,10.52,386000.0
2011-09-02 12:45:00,10.52,10.53,10.5,10.5,772000.0,10.52,10.53,10.5,10.5,772000.0
2011-09-02 12:50:00,10.5,10.51,10.49,10.5,374000.0,10.5,10.51,10.49,10.5,374000.0
2011-09-02 12:55:00,10.5,10.51,10.49,10.51,434000.0,10.5,10.51,10.49,10.51,434000.0
2011-09-02 13:00:00,10.5,10.51,10.48,10.48,536000.0,10.5,10.51,10.48,10.48,536000.0
2011-09-02 13:05:00,10.48,10.49,10.47,10.48,550000.0,10.48,10.49,10.47,10.48,550000.0
2011-09-02 13:10:00,10.48,10.49,10.47,10.47,484000.0,10.48,10.49,10.47,10.47,484000.0
2011-09-02 13:15:00,10.47,10.47,10.45,10.45,1050000.0,10.47,10.47,10.45,10.45,1050000.0
2011-09-02 13:20:00,10.45,10.46,10.44,10.45,646000.0,10.45,10.46,10.44,10.45,646000.0
2011-09-02 13:25:00,10.45,10.46,10.44,10.44,534000.0,10.45,10.46,10.44,10.44,534000.0
2011-09-02 13:30:00,10.44,10.46,10.44,10.45,706000.0,10.44,10.46,10.44,10.45,706000.0
2011-09-02 13:35:00,10.45,10.46,10.42,10.43,994000.0,10.45,10.46,10.42,10.43,994000.0
2011-09-02 13:40:00,10.43,10.43,10.42,10.42,704000.0,10.43,10.43,10.42,10.42,704000.0
2011-09-02 13:45:00,10.42,10.43,10.41,10.43,286000.0,10.42,10.43,10.41,10.43,286000.0
2011-09-02 13:50:00,10.43,10.43,10.41,10.42,642000.0,10.43,10.43,10.41,10.42,642000.0
2011-09-02 13:55:00,10.42,10.44,10.42,10.43,360000.0,10.42,10.44,10.42,10.43,360000.0
2011-09-02 14:00:00,10.43,10.45,10.43,10.44,846000.0,10.43,10.45,10.43,10.44,846000.0
2011-09-02 14:05:00,10.44,10.44,10.4,10.4,876000.0,10.44,10.44,10.4,10.4,876000.0
2011-09-02 14:10:00,10.4,10.43,10.39,10.4,2082000.0,10.4,10.43,10.39,10.4,2082000.0
2011-09-02 14:15:00,10.4,10.4,10.39,10.4,762000.0,10.4,10.4,10.39,10.4,762000.0
2011-09-02 14:20:00,10.4,10.41,10.39,10.4,602000.0,10.4,10.41,10.39,10.4,602000.0
2011-09-02 14:25:00,10.4,10.43,10.39,10.42,628000.0,10.4,10.43,10.39,10.42,628000.0
2011-09-02 14:30:00,10.41,10.41,10.38,10.39,990000.0,10.41,10.41,10.38,10.39,990000.0
2011-09-02 14:35:00,10.39,10.41,10.39,10.41,564000.0,10.39,10.41,10.39,10.41,564000.0
2011-09-02 14:40:00,10.41,10.44,10.41,10.42,724000.0,10.41,10.44,10.41,10.42,724000.0
2011-09-02 14:45:00,10.42,10.43,10.4,10.4,956000.0,10.42,10.43,10.4,10.4,956000.0
2011-09-02 14:50:00,10.4,10.42,10.4,10.41,502000.0,10.4,10.42,10.4,10.41,502000.0
2011-09-02 14:55:00,10.41,10.42,10.4,10.41,538000.0,10.41,10.42,10.4,10.41,538000.0
2011-09-02 15:00:00,10.41,10.42,10.37,10.37,2272000.0,10.41,10.42,10.37,10.37,2272000.0
2011-09-02 15:05:00,10.37,10.37,10.35,10.36,1212000.0,10.37,10.37,10.35,10.36,1212000.0
2011-09-02 15:10:00,10.36,10.38,10.35,10.38,1384000.0,10.36,10.38,10.35,10.38,1384000.0
2011-09-02 15:15:00,10.38,10.39,10.36,10.39,898000.0,10.38,10.39,10.36,10.39,898000.0
2011-09-02 15:20:00,10.39,10.42,10.39,10.42,1120000.0,10.39,10.42,10.39,10.42,1120000.0
2011-09-02 15:25:00,10.42,10.42,10.4,10.42,844000.0,10.42,10.42,10.4,10.42,844000.0
2011-09-02 15:30:00,10.42,10.46,10.42,10.45,1388000.0,10.42,10.46,10.42,10.45,1388000.0
2011-09-02 15:35:00,10.46,10.47,10.44,10.47,1060000.0,10.46,10.47,10.44,10.47,1060000.0
2011-09-02 15:40:00,10.47,10.51,10.47,10.5,2082000.0,10.47,10.51,10.47,10.5,2082000.0
2011-09-02 15:45:00,10.49,10.5,10.46,10.47,1500000.0,10.49,10.5,10.46,10.47,1500000.0
2011-09-02 15:50:00,10.47,10.51,10.47,10.5,2108000.0,10.47,10.51,10.47,10.5,2108000.0
2011-09-02 15:55:00,10.5,10.51,10.49,10.5,5694000.0,10.5,10.51,10.49,10.5,5694000.0
2011-09-06 09:30:00,10.23,10.35,10.22,10.34,4124000.0,10.23,10.35,10.22,10.34,4124000.0
2011-09-06 09:35:00,10.34,10.35,10.3,10.32,1654000.0,10.34,10.35,10.3,10.32,1654000.0
2011-09-06 09:40:00,10.33,10.35,10.3,10.35,1876000.0,10.33,10.35,10.3,10.35,1876000.0
2011-09-06 09:45:00,10.35,10.39,10.34,10.38,2428000.0,10.35,10.39,10.34,10.38,2428000.0
2011-09-06 09:50:00,10.38,10.4,10.36,10.38,1630000.0,10.38,10.4,10.36,10.38,1630000.0
2011-09-06 09:55:00,10.39,10.4,10.36,10.38,1416000.0,10.39,10.4,10.36,10.38,1416000.0
2011-09-06 10:00:00,10.39,10.43,10.37,10.41,2672000.0,10.39,10.43,10.37,10.41,2672000.0
2011-09-06 10:05:00,10.41,10.41,10.39,10.41,1880000.0,10.41,10.41,10.39,10.41,1880000.0
2011-09-06 10:10:00,10.41,10.44,10.39,10.4,2138000.0,10.41,10.44,10.39,10.4,2138000.0
2011-09-06 10:15:00,10.41,10.42,10.38,10.41,1792000.0,10.41,10.42,10.38,10.41,1792000.0
2011-09-06 10:20:00,10.41,10.43,10.4,10.41,1106000.0,10.41,10.43,10.4,10.41,1106000.0
2011-09-06 10:25:00,10.41,10.43,10.38,10.39,1994000.0,10.41,10.43,10.38,10.39,1994000.0
2011-09-06 10:30:00,10.38,10.41,10.38,10.41,1298000.0,10.38,10.41,10.38,10.41,1298000.0
2011-09-06 10:35:00,10.41,10.43,10.39,10.4,1776000.0,10.41,10.43,10.39,10.4,1776000.0
2011-09-06 10:40:00,10.4,10.43,10.4,10.41,2324000.0,10.4,10.43,10.4,10.41,2324000.0
2011-09-06 10:45:00,10.41,10.42,10.35,10.37,2216000.0,10.41,10.42,10.35,10.37,2216000.0
2011-09-06 10:50:00,10.37,10.41,10.36,10.41,1206000.0,10.37,10.41,10.36,10.41,1206000.0
2011-09-06 10:55:00,10.4,10.45,10.4,10.44,1580000.0,10.4,10.45,10.4,10.44,1580000.0
2011-09-06 11:00:00,10.44,10.45,10.39,10.39,1336000.0,10.44,10.45,10.39,10.39,1336000.0
2011-09-06 11:05:00,10.39,10.42,10.39,10.4,846000.0,10.39,10.42,10.39,10.4,846000.0
2011-09-06 11:10:00,10.41,10.44,10.39,10.42,1824000.0,10.41,10.44,10.39,10.42,1824000.0
2011-09-06 11:15:00,10.43,10.47,10.43,10.46,1960000.0,10.43,10.47,10.43,10.46,1960000.0
2011-09-06 11:20:00,10.46,10.48,10.45,10.46,1114000.0,10.46,10.48,10.45,10.46,1114000.0
2011-09-06 11:25:00,10.46,10.5,10.46,10.5,1146000.0,10.46,10.5,10.46,10.5,1146000.0
2011-09-06 11:30:00,10.5,10.58,10.5,10.57,3998000.0,10.5,10.58,10.5,10.57,3998000.0
2011-09-06 11:35:00,10.57,10.58,10.54,10.55,1476000.0,10.57,10.58,10.54,10.55,1476000.0
2011-09-06 11:40:00,10.55,10.56,10.53,10.55,1310000.0,10.55,10.56,10.53,10.55,1310000.0
2011-09-06 11:45:00,10.55,10.55,10.51,10.53,1634000.0,10.55,10.55,10.51,10.53,1634000.0
2011-09-06 11:50:00,10.53,10.53,10.5,10.52,772000.0,10.53,10.53,10.5,10.52,772000.0
2011-09-06 11:55:00,10.52,10.55,10.52,10.54,814000.0,10.52,10.55,10.52,10.54,814000.0
2011-09-06 12:00:00,10.55,10.56,10.51,10.51,1144000.0,10.55,10.56,10.51,10.51,1144000.0
2011-09-06 12:05:00,10.52,10.56,10.51,10.55,1142000.0,10.52,10.56,10.51,10.55,1142000.0
2011-09-06 12:10:00,10.55,10.57,10.55,10.57,658000.0,10.55,10.57,10.55,10.57,658000.0
2011-09-06 12:15:00,10.57,10.59,10.56,10.57,1082000.0,10.57,10.59,10.56,10.57,1082000.0
2011-09-06 12:20:00,10.57,10.61,10.57,10.59,1322000.0,10.57,10.61,10.57,10.59,1322000.0
2011-09-06 12:25:00,10.59,10.6,10.58,10.58,852000.0,10.59,10.6,10.58,10.58,852000.0
2011-09-06 12:30:00,10.58,10.58,10.53,10.53,1060000.0,10.58,10.58,10.53,10.53,1060000.0
2011-09-06 12:35:00,10.53,10.55,10.52,10.53,562000.0,10.53,10.55,10.52,10.53,562000.0
2011-09-06 12:40:00,10.54,10.54,10.52,10.53,306000.0,10.54,10.54,10.52,10.53,306000.0
2011-09-06 12:45:00,10.52,10.52,10.49,10.49,720000.0,10.52,10.52,10.49,10.49,720000.0
2011-09-06 12:50:00,10.49,10.51,10.49,10.5,634000.0,10.49,10.51,10.49,10.5,634000.0
2011-09-06 12:55:00,10.5,10.53,10.5,10.52,380000.0,10.5,10.53,10.5,10.52,380000.0
2011-09-06 13:00:00,10.53,10.53,10.5,10.51,438000.0,10.53,10.53,10.5,10.51,438000.0
2011-09-06 13:05:00,10.52,10.55,10.52,10.54,458000.0,10.52,10.55,10.52,10.54,458000.0
2011-09-06 13:10:00,10.54,10.58,10.54,10.58,930000.0,10.54,10.58,10.54,10.58,930000.0
2011-09-06 13:15:00,10.57,10.6,10.57,10.6,1246000.0,10.57,10.6,10.57,10.6,1246000.0
2011-09-06 13:20:00,10.6,10.63,10.59,10.62,1244000.0,10.6,10.63,10.59,10.62,1244000.0
2011-09-06 13:25:00,10.62,10.63,10.61,10.62,1058000.0,10.62,10.63,10.61,10.62,1058000.0
2011-09-06 13:30:00,10.61,10.62,10.6,10.6,888000.0,10.61,10.62,10.6,10.6,888000.0
2011-09-06 13:35:00,10.6,10.64,10.6,10.63,582000.0,10.6,10.64,10.6,10.63,582000.0
2011-09-06 13:40:00,10.63,10.67,10.63,10.66,1630000.0,10.63,10.67,10.63,10.66,1630000.0
2011-09-06 13:45:00,10.67,10.68,10.66,10.67,1000000.0,10.67,10.68,10.66,10.67,1000000.0
2011-09-06 13:50:00,10.67,10.68,10.65,10.68,1366000.0,10.67,10.68,10.65,10.68,1366000.0
2011-09-06 13:55:00,10.67,10.67,10.66,10.66,714000.0,10.67,10.67,10.66,10.66,714000.0
2011-09-06 14:00:00,10.66,10.67,10.65,10.66,728000.0,10.66,10.67,10.65,10.66,728000.0
2011-09-06 14:05:00,10.66,10.69,10.65,10.69,1218000.0,10.66,10.69,10.65,10.69,1218000.0
2011-09-06 14:10:00,10.69,10.74,10.68,10.74,2896000.0,10.69,10.74,10.68,10.74,2896000.0
2011-09-06 14:15:00,10.74,10.75,10.73,10.75,2024000.0,10.74,10.75,10.73,10.75,2024000.0
2011-09-06 14:20:00,10.75,10.75,10.74,10.74,1496000.0,10.75,10.75,10.74,10.74,1496000.0
2011-09-06 14:25:00,10.74,10.76,10.71,10.72,2894000.0,10.74,10.76,10.71,10.72,2894000.0
2011-09-06 14:30:00,10.72,10.73,10.71,10.72,1122000.0,10.72,10.73,10.71,10.72,1122000.0
2011-09-06 14:35:00,10.73,10.74,10.71,10.72,1220000.0,10.73,10.74,10.71,10.72,1220000.0
2011-09-06 14:40:00,10.72,10.76,10.72,10.76,1520000.0,10.72,10.76,10.72,10.76,1520000.0
2011-09-06 14:45:00,10.76,10.76,10.72,10.73,1148000.0,10.76,10.76,10.72,10.73,1148000.0
2011-09-06 14:50:00,10.73,10.76,10.73,10.74,1248000.0,10.73,10.76,10.73,10.74,1248000.0
2011-09-06 14:55:00,10.74,10.75,10.72,10.74,1064000.0,10.74,10.75,10.72,10.74,1064000.0
2011-09-06 15:00:00,10.74,10.74,10.7,10.7,1534000.0,10.74,10.74,10.7,10.7,1534000.0
2011-09-06 15:05:00,10.7,10.72,10.69,10.7,1392000.0,10.7,10.72,10.69,10.7,1392000.0
2011-09-06 15:10:00,10.7,10.72,10.68,10.69,1296000.0,10.7,10.72,10.68,10.69,1296000.0
2011-09-06 15:15:00,10.68,10.69,10.66,10.68,2052000.0,10.68,10.69,10.66,10.68,2052000.0
2011-09-06 15:20:00,10.67,10.72,10.67,10.71,1006000.0,10.67,10.72,10.67,10.71,1006000.0
2011-09-06 15:25:00,10.7,10.72,10.68,10.69,864000.0,10.7,10.72,10.68,10.69,864000.0
2011-09-06 15:30:00,10.69,10.69,10.65,10.65,1670000.0,10.69,10.69,10.65,10.65,1670000.0
2011-09-06 15:35:00,10.65,10.71,10.65,10.7,1282000.0,10.65,10.71,10.65,10.7,1282000.0
2011-09-06 15:40:00,10.7,10.72,10.69,10.72,1734000.0,10.7,10.72,10.69,10.72,1734000.0
2011-09-06 15:45:00,10.72,10.75,10.71,10.74,2102000.0,10.72,10.75,10.71,10.74,2102000.0
2011-09-06 15:50:00,10.74,10.79,10.74,10.78,3414000.0,10.74,10.79,10.74,10.78,3414000.0
2011-09-06 15:55:00,10.78,10.83,10.78,10.79,5514000.0,10.78,10.83,10.78,10.79,5514000.0
2011-09-07 09:30:00,10.94,10.94,10.81,10.82,6608000.0,10.94,10.94,10.81,10.82,6608000.0
2011-09-07 09:35:00,10.82,10.85,10.76,10.77,4038000.0,10.82,10.85,10.76,10.77,4038000.0
2011-09-07 09:40:00,10.77,10.84,10.77,10.83,2694000.0,10.77,10.84,10.77,10.83,2694000.0
2011-09-07 09:45:00,10.83,10.83,10.74,10.76,3426000.0,10.83,10.83,10.74,10.76,3426000.0
2011-09-07 09:50:00,10.76,10.77,10.71,10.76,2566000.0,10.76,10.77,10.71,10.76,2566000.0
2011-09-07 09:55:00,10.76,10.81,10.76,10.78,2278000.0,10.76,10.81,10.76,10.78,2278000.0
2011-09-07 10:00:00,10.78,10.79,10.72,10.74,2640000.0,10.78,10.79,10.72,10.74,2640000.0
2011-09-07 10:05:00,10.74,10.78,10.73,10.78,1092000.0,10.74,10.78,10.73,10.78,1092000.0
2011-09-07 10:10:00,10.78,10.81,10.77,10.8,2040000.0,10.78,10.81,10.77,10.8,2040000.0
2011-09-07 10:15:00,10.8,10.82,10.76,10.82,2148000.0,10.8,10.82,10.76,10.82,2148000.0
2011-09-07 10:20:00,10.82,10.87,10.8,10.86,1476000.0,10.82,10.87,10.8,10.86,1476000.0
2011-09-07 10:25:00,10.87,10.89,10.85,10.86,3344000.0,10.87,10.89,10.85,10.86,3344000.0
2011-09-07 10:30:00,10.86,10.87,10.83,10.85,1572000.0,10.86,10.87,10.83,10.85,1572000.0
2011-09-07 10:35:00,10.85,10.88,10.84,10.85,1612000.0,10.85,10.88,10.84,10.85,1612000.0
2011-09-07 10:40:00,10.85,10.89,10.85,10.87,1264000.0,10.85,10.89,10.85,10.87,1264000.0
2011-09-07 10:45:00,10.87,10.87,10.84,10.84,518000.0,10.87,10.87,10.84,10.84,518000.0
2011-09-07 10:50:00,10.85,10.85,10.83,10.84,634000.0,10.85,10.85,10.83,10.84,634000.0
2011-09-07 10:55:00,10.84,10.84,10.82,10.83,1138000.0,10.84,10.84,10.82,10.83,1138000.0
2011-09-07 11:00:00,10.82,10.84,10.81,10.84,596000.0,10.82,10.84,10.81,10.84,596000.0
2011-09-07 11:05:00,10.83,10.86,10.82,10.82,864000.0,10.83,10.86,10.82,10.82,864000.0
2011-09-07 11:10:00,10.82,10.85,10.82,10.84,1042000.0,10.82,10.85,10.82,10.84,1042000.0
2011-09-07 11:15:00,10.84,10.88,10.84,10.87,1144000.0,10.84,10.88,10.84,10.87,1144000.0
2011-09-07 11:20:00,10.87,10.88,10.86,10.86,1018000.0,10.87,10.88,10.86,10.86,1018000.0
2011-09-07 11:25:00,10.87,10.88,10.85,10.87,846000.0,10.87,10.88,10.85,10.87,846000.0
2011-09-07 11:30:00,10.87,10.88,10.87,10.88,1142000.0,10.87,10.88,10.87,10.88,1142000.0
2011-09-07 11:35:00,10.88,10.88,10.86,10.86,662000.0,10.88,10.88,10.86,10.86,662000.0
2011-09-07 11:40:00,10.86,10.87,10.85,10.86,452000.0,10.86,10.87,10.85,10.86,452000.0
2011-09-07 11:45:00,10.86,10.87,10.85,10.86,514000.0,10.86,10.87,10.85,10.86,514000.0
2011-09-07 11:50:00,10.87,10.87,10.84,10.84,554000.0,10.87,10.87,10.84,10.84,554000.0
2011-09-07 11:55:00,10.85,10.85,10.83,10.83,436000.0,10.85,10.85,10.83,10.83,436000.0
2011-09-07 12:00:00,10.83,10.85,10.83,10.84,564000.0,10.83,10.85,10.83,10.84,564000.0
2011-09-07 12:05:00,10.85,10.85,10.84,10.84,288000.0,10.85,10.85,10.84,10.84,288000.0
2011-09-07 12:10:00,10.84,10.85,10.84,10.85,280000.0,10.84,10.85,10.84,10.85,280000.0
2011-09-07 12:15:00,10.85,10.86,10.85,10.86,544000.0,10.85,10.86,10.85,10.86,544000.0
2011-09-07 12:20:00,10.85,10.86,10.84,10.85,450000.0,10.85,10.86,10.84,10.85,450000.0
2011-09-07 12:25:00,10.86,10.86,10.85,10.86,350000.0,10.86,10.86,10.85,10.86,350000.0
2011-09-07 12:30:00,10.86,10.88,10.86,10.87,572000.0,10.86,10.88,10.86,10.87,572000.0
2011-09-07 12:35:00,10.87,10.88,10.87,10.88,532000.0,10.87,10.88,10.87,10.88,532000.0
2011-09-07 12:40:00,10.88,10.88,10.87,10.87,630000.0,10.88,10.88,10.87,10.87,630000.0
2011-09-07 12:45:00,10.87,10.87,10.85,10.86,736000.0,10.87,10.87,10.85,10.86,736000.0
2011-09-07 12:50:00,10.86,10.86,10.84,10.84,334000.0,10.86,10.86,10.84,10.84,334000.0
2011-09-07 12:55:00,10.84,10.86,10.84,10.85,780000.0,10.84,10.86,10.84,10.85,780000.0
2011-09-07 13:00:00,10.85,10.88,10.85,10.88,624000.0,10.85,10.88,10.85,10.88,624000.0
2011-09-07 13:05:00,10.87,10.9,10.87,10.89,1102000.0,10.87,10.9,10.87,10.89,1102000.0
2011-09-07 13:10:00,10.89,10.9,10.89,10.89,308000.0,10.89,10.9,10.89,10.89,308000.0
2011-09-07 13:15:00,10.9,10.9,10.89,10.9,540000.0,10.9,10.9,10.89,10.9,540000.0
2011-09-07 13:20:00,10.89,10.91,10.89,10.91,774000.0,10.89,10.91,10.89,10.91,774000.0
2011-09-07 13:25:00,10.91,10.91,10.88,10.9,496000.0,10.91,10.91,10.88,10.9,496000.0
2011-09-07 13:30:00,10.9,10.9,10.89,10.89,276000.0,10.9,10.9,10.89,10.89,276000.0
2011-09-07 13:35:00,10.89,10.89,10.88,10.88,502000.0,10.89,10.89,10.88,10.88,502000.0
2011-09-07 13:40:00,10.88,10.88,10.86,10.86,674000.0,10.88,10.88,10.86,10.86,674000.0
2011-09-07 13:45:00,10.87,10.87,10.86,10.87,360000.0,10.87,10.87,10.86,10.87,360000.0
2011-09-07 13:50:00,10.87,10.88,10.87,10.88,330000.0,10.87,10.88,10.87,10.88,330000.0
2011-09-07 13:55:00,10.88,10.9,10.88,10.89,656000.0,10.88,10.9,10.88,10.89,656000.0
2011-09-07 14:00:00,10.89,10.9,10.88,10.89,730000.0,10.89,10.9,10.88,10.89,730000.0
2011-09-07 14:05:00,10.89,10.9,10.87,10.88,656000.0,10.89,10.9,10.87,10.88,656000.0
2011-09-07 14:10:00,10.87,10.89,10.87,10.88,676000.0,10.87,10.89,10.87,10.88,676000.0
2011-09-07 14:15:00,10.89,10.89,10.88,10.89,514000.0,10.89,10.89,10.88,10.89,514000.0
2011-09-07 14:20:00,10.89,10.89,10.87,10.89,432000.0,10.89,10.89,10.87,10.89,432000.0
2011-09-07 14:25:00,10.89,10.92,10.89,10.91,1282000.0,10.89,10.92,10.89,10.91,1282000.0
2011-09-07 14:30:00,10.92,10.92,10.9,10.91,538000.0,10.92,10.92,10.9,10.91,538000.0
2011-09-07 14:35:00,10.91,10.92,10.9,10.9,540000.0,10.91,10.92,10.9,10.9,540000.0
2011-09-07 14:40:00,10.91,10.92,10.91,10.92,308000.0,10.91,10.92,10.91,10.92,308000.0
2011-09-07 14:45:00,10.92,10.94,10.92,10.94,1258000.0,10.92,10.94,10.92,10.94,1258000.0
2011-09-07 14:50:00,10.94,10.96,10.94,10.96,2230000.0,10.94,10.96,10.94,10.96,2230000.0
2011-09-07 14:55:00,10.96,11.0,10.96,10.99,3244000.0,10.96,11.0,10.96,10.99,3244000.0
2011-09-07 15:00:00,10.99,10.99,10.97,10.97,1626000.0,10.99,10.99,10.97,10.97,1626000.0
2011-09-07 15:05:00,10.97,10.98,10.96,10.98,874000.0,10.97,10.98,10.96,10.98,874000.0
2011-09-07 15:10:00,10.98,10.98,10.97,10.98,1026000.0,10.98,10.98,10.97,10.98,1026000.0
2011-09-07 15:15:00,10.98,10.98,10.95,10.96,566000.0,10.98,10.98,10.95,10.96,566000.0
2011-09-07 15:20:00,10.96,10.96,10.95,10.95,970000.0,10.96,10.96,10.95,10.95,970000.0
2011-09-07 15:25:00,10.95,10.97,10.94,10.96,788000.0,10.95,10.97,10.94,10.96,788000.0
2011-09-07 15:30:00,10.97,10.97,10.96,10.96,856000.0,10.97,10.97,10.96,10.96,856000.0
2011-09-07 15:35:00,10.96,10.98,10.96,10.97,1548000.0,10.96,10.98,10.96,10.97,1548000.0
2011-09-07 15:40:00,10.97,11.0,10.97,10.99,2624000.0,10.97,11.0,10.97,10.99,2624000.0
2011-09-07 15:45:00,10.98,11.01,10.96,10.96,2492000.0,10.98,11.01,10.96,10.96,2492000.0
2011-09-07 15:50:00,10.96,10.98,10.95,10.98,3600000.0,10.96,10.98,10.95,10.98,3600000.0
2011-09-07 15:55:00,10.98,11.0,10.97,11.0,4646000.0,10.98,11.0,10.97,11.0,4646000.0
2011-09-08 09:30:00,10.92,10.95,10.88,10.89,3348000.0,10.92,10.95,10.88,10.89,3348000.0
2011-09-08 09:35:00,10.89,10.92,10.88,10.9,2984000.0,10.89,10.92,10.88,10.9,2984000.0
2011-09-08 09:40:00,10.9,10.91,10.85,10.86,3734000.0,10.9,10.91,10.85,10.86,3734000.0
2011-09-08 09:45:00,10.86,10.88,10.85,10.86,3424000.0,10.86,10.88,10.85,10.86,3424000.0
2011-09-08 09:50:00,10.85,10.88,10.82,10.87,2556000.0,10.85,10.88,10.82,10.87,2556000.0
2011-09-08 09:55:00,10.87,10.88,10.85,10.88,1322000.0,10.87,10.88,10.85,10.88,1322000.0
2011-09-08 10:00:00,10.88,10.89,10.84,10.88,1404000.0,10.88,10.89,10.84,10.88,1404000.0
2011-09-08 10:05:00,10.88,10.91,10.87,10.89,1530000.0,10.88,10.91,10.87,10.89,1530000.0
2011-09-08 10:10:00,10.89,10.9,10.88,10.89,1026000.0,10.89,10.9,10.88,10.89,1026000.0
2011-09-08 10:15:00,10.89,10.9,10.88,10.9,1028000.0,10.89,10.9,10.88,10.9,1028000.0
2011-09-08 10:20:00,10.9,10.91,10.89,10.91,2114000.0,10.9,10.91,10.89,10.91,2114000.0
2011-09-08 10:25:00,10.91,10.98,10.91,10.95,2174000.0,10.91,10.98,10.91,10.95,2174000.0
2011-09-08 10:30:00,10.95,10.99,10.95,10.97,1390000.0,10.95,10.99,10.95,10.97,1390000.0
2011-09-08 10:35:00,10.97,10.97,10.94,10.95,1086000.0,10.97,10.97,10.94,10.95,1086000.0
2011-09-08 10:40:00,10.96,11.02,10.95,11.0,2486000.0,10.96,11.02,10.95,11.0,2486000.0
2011-09-08 10:45:00,11.01,11.01,10.95,10.97,1240000.0,11.01,11.01,10.95,10.97,1240000.0
2011-09-08 10:50:00,10.97,10.98,10.96,10.97,492000.0,10.97,10.98,10.96,10.97,492000.0
2011-09-08 10:55:00,10.97,11.03,10.97,11.02,1290000.0,10.97,11.03,10.97,11.02,1290000.0
2011-09-08 11:00:00,11.01,11.03,10.97,10.99,1038000.0,11.01,11.03,10.97,10.99,1038000.0
2011-09-08 11:05:00,10.99,11.0,10.97,10.97,700000.0,10.99,11.0,10.97,10.97,700000.0
2011-09-08 11:10:00,10.97,10.99,10.96,10.98,460000.0,10.97,10.99,10.96,10.98,460000.0
2011-09-08 11:15:00,10.97,10.98,10.96,10.97,468000.0,10.97,10.98,10.96,10.97,468000.0
2011-09-08 11:20:00,10.96,10.98,10.96,10.96,364000.0,10.96,10.98,10.96,10.96,364000.0
2011-09-08 11:25:00,10.96,10.97,10.93,10.95,846000.0,10.96,10.97,10.93,10.95,846000.0
2011-09-08 11:30:00,10.95,10.96,10.93,10.94,360000.0,10.95,10.96,10.93,10.94,360000.0
2011-09-08 11:35:00,10.94,10.97,10.94,10.97,426000.0,10.94,10.97,10.94,10.97,426000.0
2011-09-08 11:40:00,10.97,10.97,10.96,10.96,308000.0,10.97,10.97,10.96,10.96,308000.0
2011-09-08 11:45:00,10.96,10.97,10.93,10.93,440000.0,10.96,10.97,10.93,10.93,440000.0
2011-09-08 11:50:00,10.94,10.96,10.92,10.93,580000.0,10.94,10.96,10.92,10.93,580000.0
2011-09-08 11:55:00,10.92,10.93,10.89,10.91,1210000.0,10.92,10.93,10.89,10.91,1210000.0
2011-09-08 12:00:00,10.92,10.92,10.88,10.9,786000.0,10.92,10.92,10.88,10.9,786000.0
2011-09-08 12:05:00,10.9,10.91,10.89,10.9,296000.0,10.9,10.91,10.89,10.9,296000.0
2011-09-08 12:10:00,10.9,10.92,10.9,10.9,438000.0,10.9,10.92,10.9,10.9,438000.0
2011-09-08 12:15:00,10.9,10.92,10.9,10.91,190000.0,10.9,10.92,10.9,10.91,190000.0
2011-09-08 12:20:00,10.92,10.94,10.91,10.92,450000.0,10.92,10.94,10.91,10.92,450000.0
2011-09-08 12:25:00,10.92,10.93,10.9,10.9,578000.0,10.92,10.93,10.9,10.9,578000.0
2011-09-08 12:30:00,10.9,10.91,10.88,10.89,748000.0,10.9,10.91,10.88,10.89,748000.0
2011-09-08 12:35:00,10.89,10.9,10.88,10.88,658000.0,10.89,10.9,10.88,10.88,658000.0
2011-09-08 12:40:00,10.89,10.92,10.88,10.9,568000.0,10.89,10.92,10.88,10.9,568000.0
2011-09-08 12:45:00,10.9,10.9,10.88,10.89,392000.0,10.9,10.9,10.88,10.89,392000.0
2011-09-08 12:50:00,10.89,10.93,10.89,10.93,402000.0,10.89,10.93,10.89,10.93,402000.0
2011-09-08 12:55:00,10.93,10.94,10.92,10.94,682000.0,10.93,10.94,10.92,10.94,682000.0
2011-09-08 13:00:00,10.94,10.95,10.93,10.95,624000.0,10.94,10.95,10.93,10.95,624000.0
2011-09-08 13:05:00,10.95,10.96,10.93,10.95,1478000.0,10.95,10.96,10.93,10.95,1478000.0
2011-09-08 13:10:00,10.94,10.95,10.91,10.91,722000.0,10.94,10.95,10.91,10.91,722000.0
2011-09-08 13:15:00,10.91,10.94,10.91,10.94,214000.0,10.91,10.94,10.91,10.94,214000.0
2011-09-08 13:20:00,10.94,10.94,10.92,10.94,210000.0,10.94,10.94,10.92,10.94,210000.0
2011-09-08 13:25:00,10.94,10.95,10.93,10.94,494000.0,10.94,10.95,10.93,10.94,494000.0
2011-09-08 13:30:00,10.94,10.98,10.89,10.9,1466000.0,10.94,10.98,10.89,10.9,1466000.0
2011-09-08 13:35:00,10.91,10.95,10.91,10.93,472000.0,10.91,10.95,10.91,10.93,472000.0
2011-09-08 13:40:00,10.93,10.93,10.87,10.87,974000.0,10.93,10.93,10.87,10.87,974000.0
2011-09-08 13:45:00,10.87,10.88,10.86,10.88,1086000.0,10.87,10.88,10.86,10.88,1086000.0
2011-09-08 13:50:00,10.88,10.89,10.85,10.88,638000.0,10.88,10.89,10.85,10.88,638000.0
2011-09-08 13:55:00,10.88,10.9,10.87,10.87,740000.0,10.88,10.9,10.87,10.87,740000.0
2011-09-08 14:00:00,10.87,10.9,10.86,10.9,982000.0,10.87,10.9,10.86,10.9,982000.0
2011-09-08 14:05:00,10.9,10.91,10.88,10.9,1116000.0,10.9,10.91,10.88,10.9,1116000.0
2011-09-08 14:10:00,10.89,10.9,10.88,10.89,648000.0,10.89,10.9,10.88,10.89,648000.0
2011-09-08 14:15:00,10.89,10.9,10.88,10.89,328000.0,10.89,10.9,10.88,10.89,328000.0
2011-09-08 14:20:00,10.88,10.88,10.86,10.87,466000.0,10.88,10.88,10.86,10.87,466000.0
2011-09-08 14:25:00,10.87,10.89,10.85,10.87,718000.0,10.87,10.89,10.85,10.87,718000.0
2011-09-08 14:30:00,10.87,10.89,10.86,10.88,834000.0,10.87,10.89,10.86,10.88,834000.0
2011-09-08 14:35:00,10.88,10.89,10.87,10.88,688000.0,10.88,10.89,10.87,10.88,688000.0
2011-09-08 14:40:00,10.87,10.89,10.87,10.88,336000.0,10.87,10.89,10.87,10.88,336000.0
2011-09-08 14:45:00,10.88,10.88,10.86,10.86,360000.0,10.88,10.88,10.86,10.86,360000.0
2011-09-08 14:50:00,10.86,10.88,10.86,10.87,718000.0,10.86,10.88,10.86,10.87,718000.0
2011-09-08 14:55:00,10.87,10.89,10.86,10.88,344000.0,10.87,10.89,10.86,10.88,344000.0
2011-09-08 15:00:00,10.88,10.88,10.85,10.87,652000.0,10.88,10.88,10.85,10.87,652000.0
2011-09-08 15:05:00,10.86,10.86,10.83,10.86,1430000.0,10.86,10.86,10.83,10.86,1430000.0
2011-09-08 15:10:00,10.86,10.86,10.83,10.85,1620000.0,10.86,10.86,10.83,10.85,1620000.0
2011-09-08 15:15:00,10.85,10.86,10.83,10.86,846000.0,10.85,10.86,10.83,10.86,846000.0
2011-09-08 15:20:00,10.86,10.88,10.85,10.88,1284000.0,10.86,10.88,10.85,10.88,1284000.0
2011-09-08 15:25:00,10.88,10.88,10.86,10.88,1162000.0,10.88,10.88,10.86,10.88,1162000.0
2011-09-08 15:30:00,10.88,10.89,10.86,10.88,1316000.0,10.88,10.89,10.86,10.88,1316000.0
2011-09-08 15:35:00,10.88,10.88,10.87,10.87,902000.0,10.88,10.88,10.87,10.87,902000.0
2011-09-08 15:40:00,10.88,10.9,10.87,10.88,882000.0,10.88,10.9,10.87,10.88,882000.0
2011-09-08 15:45:00,10.89,10.91,10.86,10.88,1076000.0,10.89,10.91,10.86,10.88,1076000.0
2011-09-08 15:50:00,10.88,10.88,10.84,10.87,1834000.0,10.88,10.88,10.84,10.87,1834000.0
2011-09-08 15:55:00,10.86,10.88,10.85,10.86,2876000.0,10.86,10.88,10.85,10.86,2876000.0
2011-09-09 09:30:00,10.75,10.79,10.73,10.77,3084000.0,10.75,10.79,10.73,10.77,3084000.0
2011-09-09 09:35:00,10.76,10.81,10.73,10.8,1320000.0,10.76,10.81,10.73,10.8,1320000.0
2011-09-09 09:40:00,10.8,10.81,10.75,10.79,1730000.0,10.8,10.81,10.75,10.79,1730000.0
2011-09-09 09:45:00,10.79,10.82,10.77,10.8,1704000.0,10.79,10.82,10.77,10.8,1704000.0
2011-09-09 09:50:00,10.8,10.8,10.74,10.76,1360000.0,10.8,10.8,10.74,10.76,1360000.0
2011-09-09 09:55:00,10.76,10.78,10.74,10.75,1652000.0,10.76,10.78,10.74,10.75,1652000.0
2011-09-09 10:00:00,10.74,10.8,10.74,10.79,872000.0,10.74,10.8,10.74,10.79,872000.0
2011-09-09 10:05:00,10.79,10.8,10.78,10.8,858000.0,10.79,10.8,10.78,10.8,858000.0
2011-09-09 10:10:00,10.8,10.8,10.76,10.76,588000.0,10.8,10.8,10.76,10.76,588000.0
2011-09-09 10:15:00,10.76,10.77,10.73,10.76,862000.0,10.76,10.77,10.73,10.76,862000.0
2011-09-09 10:20:00,10.76,10.79,10.76,10.78,822000.0,10.76,10.79,10.76,10.78,822000.0
2011-09-09 10:25:00,10.78,10.8,10.77,10.8,838000.0,10.78,10.8,10.77,10.8,838000.0
2011-09-09 10:30:00,10.8,10.8,10.77,10.77,468000.0,10.8,10.8,10.77,10.77,468000.0
2011-09-09 10:35:00,10.77,10.82,10.77,10.81,798000.0,10.77,10.82,10.77,10.81,798000.0
2011-09-09 10:40:00,10.82,10.82,10.8,10.82,954000.0,10.82,10.82,10.8,10.82,954000.0
2011-09-09 10:45:00,10.82,10.82,10.8,10.82,578000.0,10.82,10.82,10.8,10.82,578000.0
2011-09-09 10:50:00,10.82,10.85,10.82,10.82,1094000.0,10.82,10.85,10.82,10.82,1094000.0
2011-09-09 10:55:00,10.82,10.84,10.78,10.79,1176000.0,10.82,10.84,10.78,10.79,1176000.0
2011-09-09 11:00:00,10.79,10.81,10.78,10.79,656000.0,10.79,10.81,10.78,10.79,656000.0
2011-09-09 11:05:00,10.79,10.82,10.79,10.82,1116000.0,10.79,10.82,10.79,10.82,1116000.0
2011-09-09 11:10:00,10.82,10.85,10.78,10.78,968000.0,10.82,10.85,10.78,10.78,968000.0
2011-09-09 11:15:00,10.79,10.81,10.77,10.79,474000.0,10.79,10.81,10.77,10.79,474000.0
2011-09-09 11:20:00,10.79,10.79,10.71,10.74,1940000.0,10.79,10.79,10.71,10.74,1940000.0
2011-09-09 11:25:00,10.73,10.74,10.7,10.71,930000.0,10.73,10.74,10.7,10.71,930000.0
2011-09-09 11:30:00,10.7,10.73,10.7,10.72,690000.0,10.7,10.73,10.7,10.72,690000.0
2011-09-09 11:35:00,10.72,10.73,10.7,10.7,758000.0,10.72,10.73,10.7,10.7,758000.0
2011-09-09 11:40:00,10.7,10.71,10.63,10.64,2342000.0,10.7,10.71,10.63,10.64,2342000.0
2011-09-09 11:45:00,10.65,10.66,10.62,10.63,1706000.0,10.65,10.66,10.62,10.63,1706000.0
2011-09-09 11:50:00,10.63,10.63,10.59,10.63,982000.0,10.63,10.63,10.59,10.63,982000.0
2011-09-09 11:55:00,10.63,10.63,10.61,10.61,812000.0,10.63,10.63,10.61,10.61,812000.0
2011-09-09 12:00:00,10.61,10.62,10.59,10.61,1112000.0,10.61,10.62,10.59,10.61,1112000.0
2011-09-09 12:05:00,10.6,10.61,10.56,10.56,1926000.0,10.6,10.61,10.56,10.56,1926000.0
2011-09-09 12:10:00,10.57,10.57,10.55,10.56,552000.0,10.57,10.57,10.55,10.56,552000.0
2011-09-09 12:15:00,10.56,10.6,10.56,10.59,736000.0,10.56,10.6,10.56,10.59,736000.0
2011-09-09 12:20:00,10.59,10.61,10.57,10.6,684000.0,10.59,10.61,10.57,10.6,684000.0
2011-09-09 12:25:00,10.6,10.6,10.57,10.57,620000.0,10.6,10.6,10.57,10.57,620000.0
2011-09-09 12:30:00,10.57,10.58,10.54,10.54,1122000.0,10.57,10.58,10.54,10.54,1122000.0
2011-09-09 12:35:00,10.54,10.55,10.52,10.55,1590000.0,10.54,10.55,10.52,10.55,1590000.0
2011-09-09 12:40:00,10.55,10.55,10.53,10.54,444000.0,10.55,10.55,10.53,10.54,444000.0
2011-09-09 12:45:00,10.54,10.57,10.54,10.56,786000.0,10.54,10.57,10.54,10.56,786000.0
2011-09-09 12:50:00,10.56,10.58,10.55,10.57,500000.0,10.56,10.58,10.55,10.57,500000.0
2011-09-09 12:55:00,10.57,10.62,10.57,10.61,1242000.0,10.57,10.62,10.57,10.61,1242000.0
2011-09-09 13:00:00,10.61,10.61,10.56,10.57,666000.0,10.61,10.61,10.56,10.57,666000.0
2011-09-09 13:05:00,10.57,10.61,10.57,10.61,608000.0,10.57,10.61,10.57,10.61,608000.0
2011-09-09 13:10:00,10.61,10.63,10.58,10.62,944000.0,10.61,10.63,10.58,10.62,944000.0
2011-09-09 13:15:00,10.62,10.64,10.6,10.61,612000.0,10.62,10.64,10.6,10.61,612000.0
2011-09-09 13:20:00,10.6,10.61,10.57,10.58,610000.0,10.6,10.61,10.57,10.58,610000.0
2011-09-09 13:25:00,10.58,10.61,10.58,10.61,616000.0,10.58,10.61,10.58,10.61,616000.0
2011-09-09 13:30:00,10.61,10.63,10.59,10.63,1692000.0,10.61,10.63,10.59,10.63,1692000.0
2011-09-09 13:35:00,10.62,10.64,10.61,10.64,782000.0,10.62,10.64,10.61,10.64,782000.0
2011-09-09 13:40:00,10.64,10.66,10.63,10.65,718000.0,10.64,10.66,10.63,10.65,718000.0
2011-09-09 13:45:00,10.65,10.65,10.61,10.61,562000.0,10.65,10.65,10.61,10.61,562000.0
2011-09-09 13:50:00,10.6,10.62,10.58,10.59,852000.0,10.6,10.62,10.58,10.59,852000.0
2011-09-09 13:55:00,10.59,10.6,10.58,10.59,462000.0,10.59,10.6,10.58,10.59,462000.0
2011-09-09 14:00:00,10.59,10.59,10.58,10.59,494000.0,10.59,10.59,10.58,10.59,494000.0
2011-09-09 14:05:00,10.58,10.61,10.58,10.61,748000.0,10.58,10.61,10.58,10.61,748000.0
2011-09-09 14:10:00,10.61,10.61,10.57,10.58,606000.0,10.61,10.61,10.57,10.58,606000.0
2011-09-09 14:15:00,10.58,10.59,10.57,10.58,512000.0,10.58,10.59,10.57,10.58,512000.0
2011-09-09 14:20:00,10.57,10.59,10.57,10.58,402000.0,10.57,10.59,10.57,10.58,402000.0
2011-09-09 14:25:00,10.58,10.58,10.55,10.56,508000.0,10.58,10.58,10.55,10.56,508000.0
2011-09-09 14:30:00,10.57,10.57,10.54,10.54,526000.0,10.57,10.57,10.54,10.54,526000.0
2011-09-09 14:35:00,10.55,10.57,10.54,10.56,630000.0,10.55,10.57,10.54,10.56,630000.0
2011-09-09 14:40:00,10.56,10.59,10.56,10.58,512000.0,10.56,10.59,10.56,10.58,512000.0
2011-09-09 14:45:00,10.58,10.58,10.56,10.56,768000.0,10.58,10.58,10.56,10.56,768000.0
2011-09-09 14:50:00,10.56,10.56,10.55,10.56,344000.0,10.56,10.56,10.55,10.56,344000.0
2011-09-09 14:55:00,10.56,10.56,10.54,10.54,1022000.0,10.56,10.56,10.54,10.54,1022000.0
2011-09-09 15:00:00,10.54,10.56,10.52,10.56,994000.0,10.54,10.56,10.52,10.56,994000.0
2011-09-09 15:05:00,10.56,10.57,10.55,10.56,754000.0,10.56,10.57,10.55,10.56,754000.0
2011-09-09 15:10:00,10.57,10.57,10.53,10.54,848000.0,10.57,10.57,10.53,10.54,848000.0
2011-09-09 15:15:00,10.54,10.54,10.51,10.53,1094000.0,10.54,10.54,10.51,10.53,1094000.0
2011-09-09 15:20:00,10.52,10.53,10.49,10.49,2048000.0,10.52,10.53,10.49,10.49,2048000.0
2011-09-09 15:25:00,10.5,10.51,10.49,10.49,1056000.0,10.5,10.51,10.49,10.49,1056000.0
2011-09-09 15:30:00,10.49,10.52,10.49,10.51,1088000.0,10.49,10.52,10.49,10.51,1088000.0
2011-09-09 15:35:00,10.52,10.55,10.5,10.55,1418000.0,10.52,10.55,10.5,10.55,1418000.0
2011-09-09 15:40:00,10.55,10.55,10.51,10.52,2430000.0,10.55,10.55,10.51,10.52,2430000.0
2011-09-09 15:45:00,10.52,10.55,10.51,10.52,2392000.0,10.52,10.55,10.51,10.52,2392000.0
2011-09-09 15:50:00,10.53,10.57,10.51,10.56,2666000.0,10.53,10.57,10.51,10.56,2666000.0
2011-09-09 15:55:00,10.56,10.58,10.54,10.58,4388000.0,10.56,10.58,10.54,10.58,4388000.0
2011-09-12 09:30:00,10.45,10.56,10.43,10.51,4202000.0,10.45,10.56,10.43,10.51,4202000.0
2011-09-12 09:35:00,10.51,10.62,10.49,10.6,2918000.0,10.51,10.62,10.49,10.6,2918000.0
2011-09-12 09:40:00,10.59,10.67,10.59,10.66,2142000.0,10.59,10.67,10.59,10.66,2142000.0
2011-09-12 09:45:00,10.66,10.69,10.65,10.65,2502000.0,10.66,10.69,10.65,10.65,2502000.0
2011-09-12 09:50:00,10.65,10.72,10.64,10.69,3076000.0,10.65,10.72,10.64,10.69,3076000.0
2011-09-12 09:55:00,10.7,10.79,10.69,10.77,2832000.0,10.7,10.79,10.69,10.77,2832000.0
2011-09-12 10:00:00,10.77,10.78,10.73,10.75,1930000.0,10.77,10.78,10.73,10.75,1930000.0
2011-09-12 10:05:00,10.75,10.81,10.75,10.78,2094000.0,10.75,10.81,10.75,10.78,2094000.0
2011-09-12 10:10:00,10.78,10.78,10.72,10.73,1912000.0,10.78,10.78,10.72,10.73,1912000.0
2011-09-12 10:15:00,10.72,10.75,10.71,10.73,1094000.0,10.72,10.75,10.71,10.73,1094000.0
2011-09-12 10:20:00,10.73,10.78,10.72,10.76,1470000.0,10.73,10.78,10.72,10.76,1470000.0
2011-09-12 10:25:00,10.76,10.77,10.72,10.73,1298000.0,10.76,10.77,10.72,10.73,1298000.0
2011-09-12 10:30:00,10.73,10.77,10.73,10.73,888000.0,10.73,10.77,10.73,10.73,888000.0
2011-09-12 10:35:00,10.73,10.76,10.71,10.74,1678000.0,10.73,10.76,10.71,10.74,1678000.0
2011-09-12 10:40:00,10.74,10.74,10.69,10.7,1060000.0,10.74,10.74,10.69,10.7,1060000.0
2011-09-12 10:45:00,10.7,10.72,10.68,10.68,642000.0,10.7,10.72,10.68,10.68,642000.0
2011-09-12 10:50:00,10.68,10.72,10.68,10.72,414000.0,10.68,10.72,10.68,10.72,414000.0
2011-09-12 10:55:00,10.71,10.72,10.66,10.67,686000.0,10.71,10.72,10.66,10.67,686000.0
2011-09-12 11:00:00,10.67,10.69,10.66,10.68,466000.0,10.67,10.69,10.66,10.68,466000.0
2011-09-12 11:05:00,10.68,10.73,10.68,10.71,830000.0,10.68,10.73,10.68,10.71,830000.0
2011-09-12 11:10:00,10.71,10.72,10.68,10.7,752000.0,10.71,10.72,10.68,10.7,752000.0
2011-09-12 11:15:00,10.7,10.73,10.7,10.71,698000.0,10.7,10.73,10.7,10.71,698000.0
2011-09-12 11:20:00,10.71,10.72,10.69,10.71,792000.0,10.71,10.72,10.69,10.71,792000.0
2011-09-12 11:25:00,10.7,10.71,10.69,10.69,770000.0,10.7,10.71,10.69,10.69,770000.0
2011-09-12 11:30:00,10.69,10.72,10.69,10.71,546000.0,10.69,10.72,10.69,10.71,546000.0
2011-09-12 11:35:00,10.71,10.72,10.69,10.7,1142000.0,10.71,10.72,10.69,10.7,1142000.0
2011-09-12 11:40:00,10.71,10.72,10.7,10.71,570000.0,10.71,10.72,10.7,10.71,570000.0
2011-09-12 11:45:00,10.71,10.71,10.66,10.67,1452000.0,10.71,10.71,10.66,10.67,1452000.0
2011-09-12 11:50:00,10.67,10.67,10.64,10.64,1598000.0,10.67,10.67,10.64,10.64,1598000.0
2011-09-12 11:55:00,10.64,10.66,10.63,10.65,1464000.0,10.64,10.66,10.63,10.65,1464000.0
2011-09-12 12:00:00,10.65,10.69,10.65,10.65,1040000.0,10.65,10.69,10.65,10.65,1040000.0
2011-09-12 12:05:00,10.65,10.66,10.63,10.64,478000.0,10.65,10.66,10.63,10.64,478000.0
2011-09-12 12:10:00,10.64,10.66,10.63,10.63,494000.0,10.64,10.66,10.63,10.63,494000.0
2011-09-12 12:15:00,10.64,10.65,10.63,10.63,538000.0,10.64,10.65,10.63,10.63,538000.0
2011-09-12 12:20:00,10.63,10.65,10.63,10.64,856000.0,10.63,10.65,10.63,10.64,856000.0
2011-09-12 12:25:00,10.65,10.65,10.61,10.63,1198000.0,10.65,10.65,10.61,10.63,1198000.0
2011-09-12 12:30:00,10.63,10.64,10.6,10.61,928000.0,10.63,10.64,10.6,10.61,928000.0
2011-09-12 12:35:00,10.61,10.61,10.6,10.6,510000.0,10.61,10.61,10.6,10.6,510000.0
2011-09-12 12:40:00,10.6,10.61,10.59,10.6,858000.0,10.6,10.61,10.59,10.6,858000.0
2011-09-12 12:45:00,10.6,10.61,10.58,10.58,612000.0,10.6,10.61,10.58,10.58,612000.0
2011-09-12 12:50:00,10.58,10.62,10.58,10.6,298000.0,10.58,10.62,10.58,10.6,298000.0
2011-09-12 12:55:00,10.6,10.61,10.58,10.6,610000.0,10.6,10.61,10.58,10.6,610000.0
2011-09-12 13:00:00,10.6,10.63,10.59,10.62,704000.0,10.6,10.63,10.59,10.62,704000.0
2011-09-12 13:05:00,10.63,10.64,10.6,10.61,1118000.0,10.63,10.64,10.6,10.61,1118000.0
2011-09-12 13:10:00,10.62,10.64,10.62,10.63,482000.0,10.62,10.64,10.62,10.63,482000.0
2011-09-12 13:15:00,10.63,10.64,10.62,10.63,656000.0,10.63,10.64,10.62,10.63,656000.0
2011-09-12 13:20:00,10.63,10.63,10.61,10.62,498000.0,10.63,10.63,10.61,10.62,498000.0
2011-09-12 13:25:00,10.62,10.62,10.59,10.6,458000.0,10.62,10.62,10.59,10.6,458000.0
2011-09-12 13:30:00,10.6,10.6,10.56,10.56,792000.0,10.6,10.6,10.56,10.56,792000.0
2011-09-12 13:35:00,10.57,10.57,10.51,10.53,1586000.0,10.57,10.57,10.51,10.53,1586000.0
2011-09-12 13:40:00,10.53,10.53,10.52,10.53,804000.0,10.53,10.53,10.52,10.53,804000.0
2011-09-12 13:45:00,10.53,10.55,10.53,10.54,930000.0,10.53,10.55,10.53,10.54,930000.0
2011-09-12 13:50:00,10.54,10.55,10.54,10.55,704000.0,10.54,10.55,10.54,10.55,704000.0
2011-09-12 13:55:00,10.55,10.55,10.54,10.55,844000.0,10.55,10.55,10.54,10.55,844000.0
2011-09-12 14:00:00,10.55,10.55,10.51,10.52,1000000.0,10.55,10.55,10.51,10.52,1000000.0
2011-09-12 14:05:00,10.52,10.52,10.5,10.51,1010000.0,10.52,10.52,10.5,10.51,1010000.0
2011-09-12 14:10:00,10.5,10.5,10.47,10.47,1096000.0,10.5,10.5,10.47,10.47,1096000.0
2011-09-12 14:15:00,10.47,10.5,10.47,10.49,726000.0,10.47,10.5,10.47,10.49,726000.0
2011-09-12 14:20:00,10.49,10.53,10.49,10.52,568000.0,10.49,10.53,10.49,10.52,568000.0
2011-09-12 14:25:00,10.52,10.54,10.52,10.53,902000.0,10.52,10.54,10.52,10.53,902000.0
2011-09-12 14:30:00,10.54,10.57,10.53,10.57,1386000.0,10.54,10.57,10.53,10.57,1386000.0
2011-09-12 14:35:00,10.58,10.63,10.57,10.6,2086000.0,10.58,10.63,10.57,10.6,2086000.0
2011-09-12 14:40:00,10.61,10.68,10.61,10.66,1600000.0,10.61,10.68,10.61,10.66,1600000.0
2011-09-12 14:45:00,10.66,10.67,10.62,10.64,806000.0,10.66,10.67,10.62,10.64,806000.0
2011-09-12 14:50:00,10.65,10.65,10.62,10.62,1282000.0,10.65,10.65,10.62,10.62,1282000.0
2011-09-12 14:55:00,10.62,10.62,10.59,10.61,952000.0,10.62,10.62,10.59,10.61,952000.0
2011-09-12 15:00:00,10.61,10.62,10.59,10.62,1236000.0,10.61,10.62,10.59,10.62,1236000.0
2011-09-12 15:05:00,10.61,10.63,10.6,10.61,820000.0,10.61,10.63,10.6,10.61,820000.0
2011-09-12 15:10:00,10.61,10.65,10.61,10.62,1050000.0,10.61,10.65,10.61,10.62,1050000.0
2011-09-12 15:15:00,10.62,10.63,10.59,10.62,1090000.0,10.62,10.63,10.59,10.62,1090000.0
2011-09-12 15:20:00,10.61,10.65,10.59,10.64,946000.0,10.61,10.65,10.59,10.64,946000.0
2011-09-12 15:25:00,10.64,10.67,10.63,10.66,1268000.0,10.64,10.67,10.63,10.66,1268000.0
2011-09-12 15:30:00,10.67,10.71,10.67,10.71,1932000.0,10.67,10.71,10.67,10.71,1932000.0
2011-09-12 15:35:00,10.71,10.73,10.69,10.73,1648000.0,10.71,10.73,10.69,10.73,1648000.0
2011-09-12 15:40:00,10.72,10.77,10.72,10.76,1722000.0,10.72,10.77,10.72,10.76,1722000.0
2011-09-12 15:45:00,10.75,10.77,10.74,10.75,1992000.0,10.75,10.77,10.74,10.75,1992000.0
2011-09-12 15:50:00,10.76,10.83,10.76,10.8,3214000.0,10.76,10.83,10.76,10.8,3214000.0
2011-09-12 15:55:00,10.81,10.83,10.8,10.82,4040000.0,10.81,10.83,10.8,10.82,4040000.0
2011-09-13 09:30:00,10.88,10.9,10.76,10.79,3040000.0,10.88,10.9,10.76,10.79,3040000.0
2011-09-13 09:35:00,10.79,10.84,10.77,10.8,1480000.0,10.79,10.84,10.77,10.8,1480000.0
2011-09-13 09:40:00,10.8,10.87,10.78,10.79,2412000.0,10.8,10.87,10.78,10.79,2412000.0
2011-09-13 09:45:00,10.79,10.82,10.76,10.81,2152000.0,10.79,10.82,10.76,10.81,2152000.0
2011-09-13 09:50:00,10.8,10.83,10.75,10.79,1538000.0,10.8,10.83,10.75,10.79,1538000.0
2011-09-13 09:55:00,10.79,10.84,10.77,10.81,1748000.0,10.79,10.84,10.77,10.81,1748000.0
2011-09-13 10:00:00,10.8,10.83,10.77,10.81,1358000.0,10.8,10.83,10.77,10.81,1358000.0
2011-09-13 10:05:00,10.8,10.82,10.79,10.79,1152000.0,10.8,10.82,10.79,10.79,1152000.0
2011-09-13 10:10:00,10.79,10.8,10.77,10.77,1286000.0,10.79,10.8,10.77,10.77,1286000.0
2011-09-13 10:15:00,10.77,10.8,10.76,10.8,1760000.0,10.77,10.8,10.76,10.8,1760000.0
2011-09-13 10:20:00,10.8,10.88,10.8,10.87,4436000.0,10.8,10.88,10.8,10.87,4436000.0
2011-09-13 10:25:00,10.87,10.91,10.87,10.89,3340000.0,10.87,10.91,10.87,10.89,3340000.0
2011-09-13 10:30:00,10.89,10.9,10.83,10.84,1824000.0,10.89,10.9,10.83,10.84,1824000.0
2011-09-13 10:35:00,10.84,10.86,10.8,10.82,1550000.0,10.84,10.86,10.8,10.82,1550000.0
2011-09-13 10:40:00,10.82,10.87,10.81,10.85,1098000.0,10.82,10.87,10.81,10.85,1098000.0
2011-09-13 10:45:00,10.85,10.88,10.84,10.87,922000.0,10.85,10.88,10.84,10.87,922000.0
2011-09-13 10:50:00,10.86,10.87,10.82,10.83,602000.0,10.86,10.87,10.82,10.83,602000.0
2011-09-13 10:55:00,10.83,10.85,10.83,10.83,790000.0,10.83,10.85,10.83,10.83,790000.0
2011-09-13 11:00:00,10.83,10.84,10.8,10.8,948000.0,10.83,10.84,10.8,10.8,948000.0
2011-09-13 11:05:00,10.8,10.83,10.8,10.82,1594000.0,10.8,10.83,10.8,10.82,1594000.0
2011-09-13 11:10:00,10.82,10.84,10.82,10.84,326000.0,10.82,10.84,10.82,10.84,326000.0
2011-09-13 11:15:00,10.83,10.85,10.81,10.81,526000.0,10.83,10.85,10.81,10.81,526000.0
2011-09-13 11:20:00,10.81,10.81,10.8,10.8,1070000.0,10.81,10.81,10.8,10.8,1070000.0
2011-09-13 11:25:00,10.8,10.82,10.79,10.81,478000.0,10.8,10.82,10.79,10.81,478000.0
2011-09-13 11:30:00,10.82,10.83,10.8,10.81,1422000.0,10.82,10.83,10.8,10.81,1422000.0
2011-09-13 11:35:00,10.81,10.81,10.79,10.81,908000.0,10.81,10.81,10.79,10.81,908000.0
2011-09-13 11:40:00,10.8,10.82,10.78,10.82,670000.0,10.8,10.82,10.78,10.82,670000.0
2011-09-13 11:45:00,10.81,10.82,10.79,10.8,582000.0,10.81,10.82,10.79,10.8,582000.0
2011-09-13 11:50:00,10.79,10.81,10.79,10.8,674000.0,10.79,10.81,10.79,10.8,674000.0
2011-09-13 11:55:00,10.8,10.83,10.8,10.81,632000.0,10.8,10.83,10.8,10.81,632000.0
2011-09-13 12:00:00,10.8,10.81,10.77,10.78,736000.0,10.8,10.81,10.77,10.78,736000.0
2011-09-13 12:05:00,10.78,10.81,10.78,10.81,354000.0,10.78,10.81,10.78,10.81,354000.0
2011-09-13 12:10:00,10.8,10.83,10.8,10.82,402000.0,10.8,10.83,10.8,10.82,402000.0
2011-09-13 12:15:00,10.83,10.83,10.81,10.83,352000.0,10.83,10.83,10.81,10.83,352000.0
2011-09-13 12:20:00,10.83,10.83,10.81,10.82,444000.0,10.83,10.83,10.81,10.82,444000.0
2011-09-13 12:25:00,10.81,10.85,10.8,10.84,476000.0,10.81,10.85,10.8,10.84,476000.0
2011-09-13 12:30:00,10.84,10.85,10.82,10.83,386000.0,10.84,10.85,10.82,10.83,386000.0
2011-09-13 12:35:00,10.83,10.85,10.81,10.82,416000.0,10.83,10.85,10.81,10.82,416000.0
2011-09-13 12:40:00,10.82,10.84,10.82,10.83,408000.0,10.82,10.84,10.82,10.83,408000.0
2011-09-13 12:45:00,10.83,10.86,10.83,10.85,960000.0,10.83,10.86,10.83,10.85,960000.0
2011-09-13 12:50:00,10.84,10.86,10.84,10.85,494000.0,10.84,10.86,10.84,10.85,494000.0
2011-09-13 12:55:00,10.85,10.87,10.83,10.85,382000.0,10.85,10.87,10.83,10.85,382000.0
2011-09-13 13:00:00,10.86,10.88,10.86,10.87,492000.0,10.86,10.88,10.86,10.87,492000.0
2011-09-13 13:05:00,10.87,10.89,10.87,10.88,862000.0,10.87,10.89,10.87,10.88,862000.0
2011-09-13 13:10:00,10.87,10.89,10.87,10.89,1220000.0,10.87,10.89,10.87,10.89,1220000.0
2011-09-13 13:15:00,10.89,10.9,10.87,10.87,1002000.0,10.89,10.9,10.87,10.87,1002000.0
2011-09-13 13:20:00,10.88,10.88,10.86,10.87,342000.0,10.88,10.88,10.86,10.87,342000.0
2011-09-13 13:25:00,10.87,10.88,10.87,10.87,190000.0,10.87,10.88,10.87,10.87,190000.0
2011-09-13 13:30:00,10.87,10.88,10.84,10.86,400000.0,10.87,10.88,10.84,10.86,400000.0
2011-09-13 13:35:00,10.86,10.87,10.86,10.87,336000.0,10.86,10.87,10.86,10.87,336000.0
2011-09-13 13:40:00,10.87,10.89,10.87,10.88,450000.0,10.87,10.89,10.87,10.88,450000.0
2011-09-13 13:45:00,10.88,10.9,10.88,10.9,814000.0,10.88,10.9,10.88,10.9,814000.0
2011-09-13 13:50:00,10.9,10.92,10.87,10.92,1470000.0,10.9,10.92,10.87,10.92,1470000.0
2011-09-13 13:55:00,10.92,10.93,10.89,10.92,1236000.0,10.92,10.93,10.89,10.92,1236000.0
2011-09-13 14:00:00,10.92,10.92,10.9,10.91,594000.0,10.92,10.92,10.9,10.91,594000.0
2011-09-13 14:05:00,10.91,10.92,10.89,10.91,760000.0,10.91,10.92,10.89,10.91,760000.0
2011-09-13 14:10:00,10.91,10.92,10.9,10.92,850000.0,10.91,10.92,10.9,10.92,850000.0
2011-09-13 14:15:00,10.92,10.93,10.9,10.92,1200000.0,10.92,10.93,10.9,10.92,1200000.0
2011-09-13 14:20:00,10.92,10.96,10.92,10.96,1848000.0,10.92,10.96,10.92,10.96,1848000.0
2011-09-13 14:25:00,10.96,10.97,10.95,10.97,1138000.0,10.96,10.97,10.95,10.97,1138000.0
2011-09-13 14:30:00,10.97,10.97,10.94,10.95,990000.0,10.97,10.97,10.94,10.95,990000.0
2011-09-13 14:35:00,10.95,10.96,10.93,10.93,1380000.0,10.95,10.96,10.93,10.93,1380000.0
2011-09-13 14:40:00,10.93,10.94,10.93,10.93,604000.0,10.93,10.94,10.93,10.93,604000.0
2011-09-13 14:45:00,10.93,10.94,10.9,10.9,784000.0,10.93,10.94,10.9,10.9,784000.0
2011-09-13 14:50:00,10.9,10.93,10.89,10.93,684000.0,10.9,10.93,10.89,10.93,684000.0
2011-09-13 14:55:00,10.93,10.95,10.9,10.92,1290000.0,10.93,10.95,10.9,10.92,1290000.0
2011-09-13 15:00:00,10.92,10.94,10.9,10.93,628000.0,10.92,10.94,10.9,10.93,628000.0
2011-09-13 15:05:00,10.93,10.94,10.91,10.93,732000.0,10.93,10.94,10.91,10.93,732000.0
2011-09-13 15:10:00,10.93,10.93,10.91,10.92,452000.0,10.93,10.93,10.91,10.92,452000.0
2011-09-13 15:15:00,10.92,10.92,10.87,10.88,2182000.0,10.92,10.92,10.87,10.88,2182000.0
2011-09-13 15:20:00,10.88,10.91,10.87,10.9,1406000.0,10.88,10.91,10.87,10.9,1406000.0
2011-09-13 15:25:00,10.9,10.93,10.88,10.93,1384000.0,10.9,10.93,10.88,10.93,1384000.0
2011-09-13 15:30:00,10.93,10.96,10.93,10.96,1920000.0,10.93,10.96,10.93,10.96,1920000.0
2011-09-13 15:35:00,10.96,10.97,10.93,10.96,1742000.0,10.96,10.97,10.93,10.96,1742000.0
2011-09-13 15:40:00,10.96,10.99,10.95,10.99,2844000.0,10.96,10.99,10.95,10.99,2844000.0
2011-09-13 15:45:00,10.99,11.0,10.97,10.98,2652000.0,10.99,11.0,10.97,10.98,2652000.0
2011-09-13 15:50:00,10.99,10.99,10.95,10.97,2062000.0,10.99,10.99,10.95,10.97,2062000.0
2011-09-13 15:55:00,10.97,10.99,10.97,10.97,3698000.0,10.97,10.99,10.97,10.97,3698000.0
2011-09-14 09:30:00,11.01,11.05,10.98,11.02,4102000.0,11.01,11.05,10.98,11.02,4102000.0
2011-09-14 09:35:00,11.02,11.03,10.95,10.98,2806000.0,11.02,11.03,10.95,10.98,2806000.0
2011-09-14 09:40:00,10.98,11.0,10.95,11.0,1392000.0,10.98,11.0,10.95,11.0,1392000.0
2011-09-14 09:45:00,11.0,11.01,10.95,10.97,2702000.0,11.0,11.01,10.95,10.97,2702000.0
2011-09-14 09:50:00,10.97,11.0,10.93,10.95,2486000.0,10.97,11.0,10.93,10.95,2486000.0
2011-09-14 09:55:00,10.96,10.97,10.93,10.96,1718000.0,10.96,10.97,10.93,10.96,1718000.0
2011-09-14 10:00:00,10.97,10.97,10.92,10.94,1802000.0,10.97,10.97,10.92,10.94,1802000.0
2011-09-14 10:05:00,10.94,10.96,10.93,10.93,1016000.0,10.94,10.96,10.93,10.93,1016000.0
2011-09-14 10:10:00,10.93,10.97,10.92,10.97,762000.0,10.93,10.97,10.92,10.97,762000.0
2011-09-14 10:15:00,10.96,10.96,10.89,10.89,2380000.0,10.96,10.96,10.89,10.89,2380000.0
2011-09-14 10:20:00,10.89,10.92,10.84,10.9,2018000.0,10.89,10.92,10.84,10.9,2018000.0
2011-09-14 10:25:00,10.91,10.97,10.89,10.95,1966000.0,10.91,10.97,10.89,10.95,1966000.0
2011-09-14 10:30:00,10.94,10.98,10.93,10.97,1230000.0,10.94,10.98,10.93,10.97,1230000.0
2011-09-14 10:35:00,10.97,10.99,10.96,10.98,1488000.0,10.97,10.99,10.96,10.98,1488000.0
2011-09-14 10:40:00,10.99,11.01,10.97,10.97,1434000.0,10.99,11.01,10.97,10.97,1434000.0
2011-09-14 10:45:00,10.97,11.0,10.97,10.98,860000.0,10.97,11.0,10.97,10.98,860000.0
2011-09-14 10:50:00,10.98,11.01,10.98,11.01,934000.0,10.98,11.01,10.98,11.01,934000.0
2011-09-14 10:55:00,11.01,11.03,10.99,11.02,1496000.0,11.01,11.03,10.99,11.02,1496000.0
2011-09-14 11:00:00,11.02,11.04,11.0,11.03,1294000.0,11.02,11.04,11.0,11.03,1294000.0
2011-09-14 11:05:00,11.03,11.05,11.03,11.04,1246000.0,11.03,11.05,11.03,11.04,1246000.0
2011-09-14 11:10:00,11.04,11.05,11.02,11.05,1292000.0,11.04,11.05,11.02,11.05,1292000.0
2011-09-14 11:15:00,11.05,11.07,11.04,11.04,1468000.0,11.05,11.07,11.04,11.04,1468000.0
2011-09-14 11:20:00,11.04,11.06,11.03,11.05,794000.0,11.04,11.06,11.03,11.05,794000.0
2011-09-14 11:25:00,11.06,11.09,11.05,11.09,1444000.0,11.06,11.09,11.05,11.09,1444000.0
2011-09-14 11:30:00,11.09,11.11,11.08,11.09,2286000.0,11.09,11.11,11.08,11.09,2286000.0
2011-09-14 11:35:00,11.08,11.11,11.06,11.11,1302000.0,11.08,11.11,11.06,11.11,1302000.0
2011-09-14 11:40:00,11.1,11.11,11.09,11.1,1192000.0,11.1,11.11,11.09,11.1,1192000.0
2011-09-14 11:45:00,11.1,11.11,11.09,11.11,1032000.0,11.1,11.11,11.09,11.11,1032000.0
2011-09-14 11:50:00,11.11,11.11,11.1,11.11,954000.0,11.11,11.11,11.1,11.11,954000.0
2011-09-14 11:55:00,11.11,11.12,11.1,11.12,1000000.0,11.11,11.12,11.1,11.12,1000000.0
2011-09-14 12:00:00,11.11,11.15,11.11,11.12,2724000.0,11.11,11.15,11.11,11.12,2724000.0
2011-09-14 12:05:00,11.12,11.13,11.1,11.12,854000.0,11.12,11.13,11.1,11.12,854000.0
2011-09-14 12:10:00,11.12,11.13,11.11,11.12,386000.0,11.12,11.13,11.11,11.12,386000.0
2011-09-14 12:15:00,11.12,11.12,11.1,11.1,930000.0,11.12,11.12,11.1,11.1,930000.0
2011-09-14 12:20:00,11.1,11.11,11.09,11.11,578000.0,11.1,11.11,11.09,11.11,578000.0
2011-09-14 12:25:00,11.11,11.14,11.11,11.14,636000.0,11.11,11.14,11.11,11.14,636000.0
2011-09-14 12:30:00,11.13,11.14,11.13,11.14,518000.0,11.13,11.14,11.13,11.14,518000.0
2011-09-14 12:35:00,11.13,11.15,11.12,11.15,726000.0,11.13,11.15,11.12,11.15,726000.0
2011-09-14 12:40:00,11.15,11.16,11.14,11.15,1058000.0,11.15,11.16,11.14,11.15,1058000.0
2011-09-14 12:45:00,11.15,11.16,11.12,11.12,656000.0,11.15,11.16,11.12,11.12,656000.0
2011-09-14 12:50:00,11.12,11.13,11.11,11.11,454000.0,11.12,11.13,11.11,11.11,454000.0
2011-09-14 12:55:00,11.12,11.13,11.11,11.12,746000.0,11.12,11.13,11.11,11.12,746000.0
2011-09-14 13:00:00,11.11,11.12,11.11,11.12,530000.0,11.11,11.12,11.11,11.12,530000.0
2011-09-14 13:05:00,11.11,11.13,11.11,11.11,526000.0,11.11,11.13,11.11,11.11,526000.0
2011-09-14 13:10:00,11.11,11.12,11.11,11.11,810000.0,11.11,11.12,11.11,11.11,810000.0
2011-09-14 13:15:00,11.11,11.11,11.09,11.11,742000.0,11.11,11.11,11.09,11.11,742000.0
2011-09-14 13:20:00,11.11,11.12,11.08,11.09,474000.0,11.11,11.12,11.08,11.09,474000.0
2011-09-14 13:25:00,11.09,11.1,11.07,11.1,558000.0,11.09,11.1,11.07,11.1,558000.0
2011-09-14 13:30:00,11.1,11.11,11.09,11.1,360000.0,11.1,11.11,11.09,11.1,360000.0
2011-09-14 13:35:00,11.1,11.11,11.09,11.11,1080000.0,11.1,11.11,11.09,11.11,1080000.0
2011-09-14 13:40:00,11.11,11.12,11.1,11.1,898000.0,11.11,11.12,11.1,11.1,898000.0
2011-09-14 13:45:00,11.1,11.1,11.07,11.08,756000.0,11.1,11.1,11.07,11.08,756000.0
2011-09-14 13:50:00,11.08,11.1,11.06,11.06,1490000.0,11.08,11.1,11.06,11.06,1490000.0
2011-09-14 13:55:00,11.06,11.07,11.03,11.03,2056000.0,11.06,11.07,11.03,11.03,2056000.0
2011-09-14 14:00:00,11.03,11.07,11.03,11.07,1766000.0,11.03,11.07,11.03,11.07,1766000.0
2011-09-14 14:05:00,11.07,11.1,11.07,11.08,924000.0,11.07,11.1,11.07,11.08,924000.0
2011-09-14 14:10:00,11.08,11.09,11.05,11.08,1230000.0,11.08,11.09,11.05,11.08,1230000.0
2011-09-14 14:15:00,11.08,11.12,11.08,11.12,944000.0,11.08,11.12,11.08,11.12,944000.0
2011-09-14 14:20:00,11.11,11.12,11.1,11.1,946000.0,11.11,11.12,11.1,11.1,946000.0
2011-09-14 14:25:00,11.1,11.12,11.09,11.11,636000.0,11.1,11.12,11.09,11.11,636000.0
2011-09-14 14:30:00,11.11,11.11,11.09,11.1,686000.0,11.11,11.11,11.09,11.1,686000.0
2011-09-14 14:35:00,11.1,11.13,11.09,11.11,792000.0,11.1,11.13,11.09,11.11,792000.0
2011-09-14 14:40:00,11.11,11.14,11.11,11.14,1036000.0,11.11,11.14,11.11,11.14,1036000.0
2011-09-14 14:45:00,11.14,11.14,11.13,11.14,976000.0,11.14,11.14,11.13,11.14,976000.0
2011-09-14 14:50:00,11.14,11.17,11.14,11.17,1716000.0,11.14,11.17,11.14,11.17,1716000.0
2011-09-14 14:55:00,11.17,11.18,11.16,11.17,1672000.0,11.17,11.18,11.16,11.17,1672000.0
2011-09-14 15:00:00,11.17,11.18,11.16,11.18,1750000.0,11.17,11.18,11.16,11.18,1750000.0
2011-09-14 15:05:00,11.18,11.2,11.17,11.18,1746000.0,11.18,11.2,11.17,11.18,1746000.0
2011-09-14 15:10:00,11.18,11.2,11.17,11.19,2462000.0,11.18,11.2,11.17,11.19,2462000.0
2011-09-14 15:15:00,11.19,11.21,11.19,11.2,2376000.0,11.19,11.21,11.19,11.2,2376000.0
2011-09-14 15:20:00,11.2,11.21,11.17,11.2,1498000.0,11.2,11.21,11.17,11.2,1498000.0
2011-09-14 15:25:00,11.2,11.22,11.2,11.21,1744000.0,11.2,11.22,11.2,11.21,1744000.0
2011-09-14 15:30:00,11.21,11.24,11.2,11.23,2238000.0,11.21,11.24,11.2,11.23,2238000.0
2011-09-14 15:35:00,11.23,11.25,11.22,11.23,2150000.0,11.23,11.25,11.22,11.23,2150000.0
2011-09-14 15:40:00,11.22,11.24,11.2,11.2,1956000.0,11.22,11.24,11.2,11.2,1956000.0
2011-09-14 15:45:00,11.2,11.21,11.14,11.15,3808000.0,11.2,11.21,11.14,11.15,3808000.0
2011-09-14 15:50:00,11.16,11.2,11.15,11.16,2506000.0,11.16,11.2,11.15,11.16,2506000.0
2011-09-14 15:55:00,11.15,11.17,11.11,11.12,4564000.0,11.15,11.17,11.11,11.12,4564000.0
2011-09-15 09:30:00,11.2,11.21,11.12,11.12,4214000.0,11.2,11.21,11.12,11.12,4214000.0
2011-09-15 09:35:00,11.12,11.12,11.08,11.1,2624000.0,11.12,11.12,11.08,11.1,2624000.0
2011-09-15 09:40:00,11.1,11.11,11.08,11.08,3528000.0,11.1,11.11,11.08,11.08,3528000.0
2011-09-15 09:45:00,11.09,11.1,11.06,11.08,2706000.0,11.09,11.1,11.06,11.08,2706000.0
2011-09-15 09:50:00,11.09,11.19,11.08,11.18,4034000.0,11.09,11.19,11.08,11.18,4034000.0
2011-09-15 09:55:00,11.18,11.21,11.16,11.17,3252000.0,11.18,11.21,11.16,11.17,3252000.0
2011-09-15 10:00:00,11.17,11.21,11.15,11.18,2746000.0,11.17,11.21,11.15,11.18,2746000.0
2011-09-15 10:05:00,11.18,11.21,11.17,11.2,2058000.0,11.18,11.21,11.17,11.2,2058000.0
2011-09-15 10:10:00,11.21,11.21,11.18,11.18,1878000.0,11.21,11.21,11.18,11.18,1878000.0
2011-09-15 10:15:00,11.19,11.19,11.16,11.17,1540000.0,11.19,11.19,11.16,11.17,1540000.0
2011-09-15 10:20:00,11.17,11.17,11.1,11.11,2394000.0,11.17,11.17,11.1,11.11,2394000.0
2011-09-15 10:25:00,11.11,11.13,11.1,11.12,984000.0,11.11,11.13,11.1,11.12,984000.0
2011-09-15 10:30:00,11.12,11.13,11.09,11.11,980000.0,11.12,11.13,11.09,11.11,980000.0
2011-09-15 10:35:00,11.11,11.11,11.09,11.1,1356000.0,11.11,11.11,11.09,11.1,1356000.0
2011-09-15 10:40:00,11.1,11.12,11.1,11.12,1864000.0,11.1,11.12,11.1,11.12,1864000.0
2011-09-15 10:45:00,11.11,11.12,11.09,11.1,982000.0,11.11,11.12,11.09,11.1,982000.0
2011-09-15 10:50:00,11.1,11.1,11.06,11.08,1108000.0,11.1,11.1,11.06,11.08,1108000.0
2011-09-15 10:55:00,11.08,11.1,11.07,11.09,822000.0,11.08,11.1,11.07,11.09,822000.0
2011-09-15 11:00:00,11.09,11.1,11.06,11.1,1174000.0,11.09,11.1,11.06,11.1,1174000.0
2011-09-15 11:05:00,11.1,11.12,11.09,11.11,1028000.0,11.1,11.12,11.09,11.11,1028000.0
2011-09-15 11:10:00,11.11,11.13,11.1,11.1,750000.0,11.11,11.13,11.1,11.1,750000.0
2011-09-15 11:15:00,11.1,11.13,11.1,11.13,782000.0,11.1,11.13,11.1,11.13,782000.0
2011-09-15 11:20:00,11.13,11.17,11.13,11.16,968000.0,11.13,11.17,11.13,11.16,968000.0
2011-09-15 11:25:00,11.16,11.16,11.12,11.15,570000.0,11.16,11.16,11.12,11.15,570000.0
2011-09-15 11:30:00,11.15,11.17,11.14,11.15,1012000.0,11.15,11.17,11.14,11.15,1012000.0
2011-09-15 11:35:00,11.15,11.18,11.14,11.17,1072000.0,11.15,11.18,11.14,11.17,1072000.0
2011-09-15 11:40:00,11.17,11.18,11.16,11.18,578000.0,11.17,11.18,11.16,11.18,578000.0
2011-09-15 11:45:00,11.18,11.18,11.16,11.17,372000.0,11.18,11.18,11.16,11.17,372000.0
2011-09-15 11:50:00,11.17,11.17,11.15,11.16,700000.0,11.17,11.17,11.15,11.16,700000.0
2011-09-15 11:55:00,11.16,11.18,11.15,11.17,458000.0,11.16,11.18,11.15,11.17,458000.0
2011-09-15 12:00:00,11.17,11.18,11.17,11.18,388000.0,11.17,11.18,11.17,11.18,388000.0
2011-09-15 12:05:00,11.18,11.19,11.16,11.19,346000.0,11.18,11.19,11.16,11.19,346000.0
2011-09-15 12:10:00,11.19,11.2,11.17,11.18,930000.0,11.19,11.2,11.17,11.18,930000.0
2011-09-15 12:15:00,11.18,11.2,11.18,11.18,758000.0,11.18,11.2,11.18,11.18,758000.0
2011-09-15 12:20:00,11.18,11.18,11.15,11.15,444000.0,11.18,11.18,11.15,11.15,444000.0
2011-09-15 12:25:00,11.15,11.18,11.15,11.17,544000.0,11.15,11.18,11.15,11.17,544000.0
2011-09-15 12:30:00,11.17,11.2,11.17,11.2,450000.0,11.17,11.2,11.17,11.2,450000.0
2011-09-15 12:35:00,11.19,11.2,11.18,11.19,734000.0,11.19,11.2,11.18,11.19,734000.0
2011-09-15 12:40:00,11.18,11.2,11.18,11.2,420000.0,11.18,11.2,11.18,11.2,420000.0
2011-09-15 12:45:00,11.19,11.2,11.18,11.2,400000.0,11.19,11.2,11.18,11.2,400000.0
2011-09-15 12:50:00,11.2,11.2,11.19,11.19,390000.0,11.2,11.2,11.19,11.19,390000.0
2011-09-15 12:55:00,11.19,11.21,11.19,11.2,504000.0,11.19,11.21,11.19,11.2,504000.0
2011-09-15 13:00:00,11.21,11.21,11.19,11.21,630000.0,11.21,11.21,11.19,11.21,630000.0
2011-09-15 13:05:00,11.22,11.24,11.21,11.24,954000.0,11.22,11.24,11.21,11.24,954000.0
2011-09-15 13:10:00,11.24,11.24,11.23,11.23,1152000.0,11.24,11.24,11.23,11.23,1152000.0
2011-09-15 13:15:00,11.23,11.24,11.23,11.23,758000.0,11.23,11.24,11.23,11.23,758000.0
2011-09-15 13:20:00,11.23,11.24,11.23,11.24,466000.0,11.23,11.24,11.23,11.24,466000.0
2011-09-15 13:25:00,11.24,11.24,11.22,11.23,454000.0,11.24,11.24,11.22,11.23,454000.0
2011-09-15 13:30:00,11.22,11.22,11.21,11.22,668000.0,11.22,11.22,11.21,11.22,668000.0
2011-09-15 13:35:00,11.21,11.22,11.19,11.21,698000.0,11.21,11.22,11.19,11.21,698000.0
2011-09-15 13:40:00,11.2,11.22,11.2,11.22,858000.0,11.2,11.22,11.2,11.22,858000.0
2011-09-15 13:45:00,11.22,11.23,11.2,11.21,770000.0,11.22,11.23,11.2,11.21,770000.0
2011-09-15 13:50:00,11.21,11.24,11.21,11.24,510000.0,11.21,11.24,11.21,11.24,510000.0
2011-09-15 13:55:00,11.23,11.24,11.23,11.24,414000.0,11.23,11.24,11.23,11.24,414000.0
2011-09-15 14:00:00,11.24,11.25,11.24,11.25,1068000.0,11.24,11.25,11.24,11.25,1068000.0
2011-09-15 14:05:00,11.25,11.25,11.23,11.24,610000.0,11.25,11.25,11.23,11.24,610000.0
2011-09-15 14:10:00,11.24,11.24,11.21,11.21,1668000.0,11.24,11.24,11.21,11.21,1668000.0
2011-09-15 14:15:00,11.21,11.22,11.2,11.21,858000.0,11.21,11.22,11.2,11.21,858000.0
2011-09-15 14:20:00,11.21,11.22,11.2,11.2,838000.0,11.21,11.22,11.2,11.2,838000.0
2011-09-15 14:25:00,11.2,11.21,11.19,11.21,400000.0,11.2,11.21,11.19,11.21,400000.0
2011-09-15 14:30:00,11.21,11.22,11.2,11.21,524000.0,11.21,11.22,11.2,11.21,524000.0
2011-09-15 14:35:00,11.21,11.21,11.19,11.2,948000.0,11.21,11.21,11.19,11.2,948000.0
2011-09-15 14:40:00,11.2,11.24,11.2,11.24,894000.0,11.2,11.24,11.2,11.24,894000.0
2011-09-15 14:45:00,11.24,11.25,11.23,11.24,1666000.0,11.24,11.25,11.23,11.24,1666000.0
2011-09-15 14:50:00,11.24,11.27,11.24,11.26,2318000.0,11.24,11.27,11.24,11.26,2318000.0
2011-09-15 14:55:00,11.26,11.27,11.24,11.26,1042000.0,11.26,11.27,11.24,11.26,1042000.0
2011-09-15 15:00:00,11.26,11.28,11.25,11.27,1552000.0,11.26,11.28,11.25,11.27,1552000.0
2011-09-15 15:05:00,11.27,11.28,11.27,11.28,1146000.0,11.27,11.28,11.27,11.28,1146000.0
2011-09-15 15:10:00,11.28,11.29,11.26,11.28,1532000.0,11.28,11.29,11.26,11.28,1532000.0
2011-09-15 15:15:00,11.28,11.29,11.24,11.25,1826000.0,11.28,11.29,11.24,11.25,1826000.0
2011-09-15 15:20:00,11.25,11.29,11.25,11.28,1362000.0,11.25,11.29,11.25,11.28,1362000.0
2011-09-15 15:25:00,11.28,11.3,11.28,11.28,2548000.0,11.28,11.3,11.28,11.28,2548000.0
2011-09-15 15:30:00,11.29,11.33,11.28,11.33,3614000.0,11.29,11.33,11.28,11.33,3614000.0
2011-09-15 15:35:00,11.33,11.33,11.31,11.32,1230000.0,11.33,11.33,11.31,11.32,1230000.0
2011-09-15 15:40:00,11.32,11.36,11.31,11.35,3076000.0,11.32,11.36,11.31,11.35,3076000.0
2011-09-15 15:45:00,11.35,11.36,11.32,11.35,3232000.0,11.35,11.36,11.32,11.35,3232000.0
2011-09-15 15:50:00,11.35,11.35,11.33,11.33,2428000.0,11.35,11.35,11.33,11.33,2428000.0
2011-09-15 15:55:00,11.33,11.35,11.3,11.34,4788000.0,11.33,11.35,11.3,11.34,4788000.0
2011-09-16 09:30:00,11.37,11.45,11.34,11.45,23976000.0,11.37,11.45,11.34,11.45,23976000.0
2011-09-16 09:35:00,11.45,11.49,11.45,11.46,3564000.0,11.45,11.49,11.45,11.46,3564000.0
2011-09-16 09:40:00,11.46,11.52,11.46,11.49,4250000.0,11.46,11.52,11.46,11.49,4250000.0
2011-09-16 09:45:00,11.49,11.52,11.49,11.51,3988000.0,11.49,11.52,11.49,11.51,3988000.0
2011-09-16 09:50:00,11.51,11.51,11.46,11.49,4200000.0,11.51,11.51,11.46,11.49,4200000.0
2011-09-16 09:55:00,11.47,11.5,11.45,11.49,2514000.0,11.47,11.5,11.45,11.49,2514000.0
2011-09-16 10:00:00,11.5,11.52,11.49,11.5,2412000.0,11.5,11.52,11.49,11.5,2412000.0
2011-09-16 10:05:00,11.5,11.52,11.49,11.51,1532000.0,11.5,11.52,11.49,11.51,1532000.0
2011-09-16 10:10:00,11.5,11.57,11.5,11.57,3230000.0,11.5,11.57,11.5,11.57,3230000.0
2011-09-16 10:15:00,11.56,11.58,11.55,11.58,2450000.0,11.56,11.58,11.55,11.58,2450000.0
2011-09-16 10:20:00,11.58,11.6,11.58,11.58,3138000.0,11.58,11.6,11.58,11.58,3138000.0
2011-09-16 10:25:00,11.58,11.58,11.53,11.54,2788000.0,11.58,11.58,11.53,11.54,2788000.0
2011-09-16 10:30:00,11.54,11.55,11.52,11.55,2730000.0,11.54,11.55,11.52,11.55,2730000.0
2011-09-16 10:35:00,11.55,11.57,11.53,11.53,1616000.0,11.55,11.57,11.53,11.53,1616000.0
2011-09-16 10:40:00,11.53,11.56,11.51,11.51,1552000.0,11.53,11.56,11.51,11.51,1552000.0
2011-09-16 10:45:00,11.51,11.54,11.49,11.5,1744000.0,11.51,11.54,11.49,11.5,1744000.0
2011-09-16 10:50:00,11.5,11.53,11.5,11.52,1288000.0,11.5,11.53,11.5,11.52,1288000.0
2011-09-16 10:55:00,11.52,11.54,11.5,11.53,1664000.0,11.52,11.54,11.5,11.53,1664000.0
2011-09-16 11:00:00,11.53,11.56,11.53,11.56,1524000.0,11.53,11.56,11.53,11.56,1524000.0
2011-09-16 11:05:00,11.56,11.58,11.56,11.56,1774000.0,11.56,11.58,11.56,11.56,1774000.0
2011-09-16 11:10:00,11.56,11.6,11.56,11.59,1812000.0,11.56,11.6,11.56,11.59,1812000.0
2011-09-16 11:15:00,11.59,11.6,11.57,11.57,1074000.0,11.59,11.6,11.57,11.57,1074000.0
2011-09-16 11:20:00,11.57,11.58,11.56,11.57,978000.0,11.57,11.58,11.56,11.57,978000.0
2011-09-16 11:25:00,11.57,11.59,11.56,11.59,786000.0,11.57,11.59,11.56,11.59,786000.0
2011-09-16 11:30:00,11.59,11.61,11.57,11.61,2324000.0,11.59,11.61,11.57,11.61,2324000.0
2011-09-16 11:35:00,11.61,11.65,11.6,11.64,2894000.0,11.61,11.65,11.6,11.64,2894000.0
2011-09-16 11:40:00,11.64,11.69,11.64,11.69,3536000.0,11.64,11.69,11.64,11.69,3536000.0
2011-09-16 11:45:00,11.69,11.7,11.66,11.68,2282000.0,11.69,11.7,11.66,11.68,2282000.0
2011-09-16 11:50:00,11.68,11.71,11.68,11.7,3358000.0,11.68,11.71,11.68,11.7,3358000.0
2011-09-16 11:55:00,11.7,11.72,11.67,11.67,2018000.0,11.7,11.72,11.67,11.67,2018000.0
2011-09-16 12:00:00,11.68,11.68,11.65,11.66,1534000.0,11.68,11.68,11.65,11.66,1534000.0
2011-09-16 12:05:00,11.67,11.67,11.65,11.65,1768000.0,11.67,11.67,11.65,11.65,1768000.0
2011-09-16 12:10:00,11.65,11.67,11.65,11.66,1052000.0,11.65,11.67,11.65,11.66,1052000.0
2011-09-16 12:15:00,11.66,11.68,11.66,11.66,1136000.0,11.66,11.68,11.66,11.66,1136000.0
2011-09-16 12:20:00,11.66,11.68,11.65,11.68,762000.0,11.66,11.68,11.65,11.68,762000.0
2011-09-16 12:25:00,11.67,11.72,11.67,11.69,2040000.0,11.67,11.72,11.67,11.69,2040000.0
2011-09-16 12:30:00,11.69,11.73,11.69,11.73,1384000.0,11.69,11.73,11.69,11.73,1384000.0
2011-09-16 12:35:00,11.73,11.75,11.72,11.73,2122000.0,11.73,11.75,11.72,11.73,2122000.0
2011-09-16 12:40:00,11.73,11.73,11.71,11.72,1670000.0,11.73,11.73,11.71,11.72,1670000.0
2011-09-16 12:45:00,11.72,11.75,11.72,11.73,1788000.0,11.72,11.75,11.72,11.73,1788000.0
2011-09-16 12:50:00,11.74,11.74,11.73,11.73,666000.0,11.74,11.74,11.73,11.73,666000.0
2011-09-16 12:55:00,11.74,11.74,11.72,11.72,862000.0,11.74,11.74,11.72,11.72,862000.0
2011-09-16 13:00:00,11.72,11.72,11.7,11.72,1142000.0,11.72,11.72,11.7,11.72,1142000.0
2011-09-16 13:05:00,11.72,11.74,11.7,11.7,902000.0,11.72,11.74,11.7,11.7,902000.0
2011-09-16 13:10:00,11.7,11.72,11.7,11.71,526000.0,11.7,11.72,11.7,11.71,526000.0
2011-09-16 13:15:00,11.71,11.73,11.71,11.71,1282000.0,11.71,11.73,11.71,11.71,1282000.0
2011-09-16 13:20:00,11.71,11.72,11.7,11.71,794000.0,11.71,11.72,11.7,11.71,794000.0
2011-09-16 13:25:00,11.71,11.74,11.71,11.74,1414000.0,11.71,11.74,11.71,11.74,1414000.0
2011-09-16 13:30:00,11.74,11.75,11.73,11.73,1790000.0,11.74,11.75,11.73,11.73,1790000.0
2011-09-16 13:35:00,11.73,11.74,11.72,11.73,2002000.0,11.73,11.74,11.72,11.73,2002000.0
2011-09-16 13:40:00,11.73,11.75,11.72,11.74,1526000.0,11.73,11.75,11.72,11.74,1526000.0
2011-09-16 13:45:00,11.74,11.74,11.72,11.72,820000.0,11.74,11.74,11.72,11.72,820000.0
2011-09-16 13:50:00,11.73,11.75,11.72,11.75,836000.0,11.73,11.75,11.72,11.75,836000.0
2011-09-16 13:55:00,11.74,11.77,11.74,11.76,2914000.0,11.74,11.77,11.74,11.76,2914000.0
2011-09-16 14:00:00,11.75,11.76,11.74,11.75,1964000.0,11.75,11.76,11.74,11.75,1964000.0
2011-09-16 14:05:00,11.75,11.76,11.75,11.75,1216000.0,11.75,11.76,11.75,11.75,1216000.0
2011-09-16 14:10:00,11.75,11.76,11.75,11.75,1124000.0,11.75,11.76,11.75,11.75,1124000.0
2011-09-16 14:15:00,11.75,11.76,11.75,11.75,1850000.0,11.75,11.76,11.75,11.75,1850000.0
2011-09-16 14:20:00,11.75,11.79,11.75,11.78,1930000.0,11.75,11.79,11.75,11.78,1930000.0
2011-09-16 14:25:00,11.78,11.79,11.77,11.77,1444000.0,11.78,11.79,11.77,11.77,1444000.0
2011-09-16 14:30:00,11.78,11.79,11.77,11.79,870000.0,11.78,11.79,11.77,11.79,870000.0
2011-09-16 14:35:00,11.79,11.8,11.79,11.8,1412000.0,11.79,11.8,11.79,11.8,1412000.0
2011-09-16 14:40:00,11.8,11.8,11.78,11.78,1654000.0,11.8,11.8,11.78,11.78,1654000.0
2011-09-16 14:45:00,11.78,11.79,11.77,11.79,1186000.0,11.78,11.79,11.77,11.79,1186000.0
2011-09-16 14:50:00,11.79,11.79,11.78,11.78,1302000.0,11.79,11.79,11.78,11.78,1302000.0
2011-09-16 14:55:00,11.78,11.79,11.77,11.78,838000.0,11.78,11.79,11.77,11.78,838000.0
2011-09-16 15:00:00,11.78,11.79,11.77,11.78,1566000.0,11.78,11.79,11.77,11.78,1566000.0
2011-09-16 15:05:00,11.78,11.79,11.78,11.79,1920000.0,11.78,11.79,11.78,11.79,1920000.0
2011-09-16 15:10:00,11.79,11.81,11.79,11.81,4022000.0,11.79,11.81,11.79,11.81,4022000.0
2011-09-16 15:15:00,11.81,11.81,11.8,11.8,1568000.0,11.81,11.81,11.8,11.8,1568000.0
2011-09-16 15:20:00,11.8,11.83,11.8,11.83,2630000.0,11.8,11.83,11.8,11.83,2630000.0
2011-09-16 15:25:00,11.83,11.87,11.83,11.85,3088000.0,11.83,11.87,11.83,11.85,3088000.0
2011-09-16 15:30:00,11.85,11.87,11.83,11.84,3472000.0,11.85,11.87,11.83,11.84,3472000.0
2011-09-16 15:35:00,11.85,11.85,11.83,11.84,3464000.0,11.85,11.85,11.83,11.84,3464000.0
2011-09-16 15:40:00,11.83,11.86,11.83,11.85,3226000.0,11.83,11.86,11.83,11.85,3226000.0
2011-09-16 15:45:00,11.85,11.87,11.84,11.87,4296000.0,11.85,11.87,11.84,11.87,4296000.0
2011-09-16 15:50:00,11.87,11.92,11.86,11.92,7830000.0,11.87,11.92,11.86,11.92,7830000.0
2011-09-16 15:55:00,11.92,12.02,11.9,11.98,14556000.0,11.92,12.02,11.9,11.98,14556000.0
2011-09-19 09:30:00,11.85,11.9,11.82,11.86,6082000.0,11.85,11.9,11.82,11.86,6082000.0
2011-09-19 09:35:00,11.86,11.93,11.84,11.84,4648000.0,11.86,11.93,11.84,11.84,4648000.0
2011-09-19 09:40:00,11.84,11.85,11.77,11.77,4264000.0,11.84,11.85,11.77,11.77,4264000.0
2011-09-19 09:45:00,11.77,11.78,11.71,11.74,4036000.0,11.77,11.78,11.71,11.74,4036000.0
2011-09-19 09:50:00,11.74,11.75,11.71,11.73,2550000.0,11.74,11.75,11.71,11.73,2550000.0
2011-09-19 09:55:00,11.72,11.72,11.64,11.67,3826000.0,11.72,11.72,11.64,11.67,3826000.0
2011-09-19 10:00:00,11.67,11.75,11.67,11.75,3226000.0,11.67,11.75,11.67,11.75,3226000.0
2011-09-19 10:05:00,11.74,11.81,11.74,11.76,4844000.0,11.74,11.81,11.74,11.76,4844000.0
2011-09-19 10:10:00,11.77,11.78,11.73,11.73,2118000.0,11.77,11.78,11.73,11.73,2118000.0
2011-09-19 10:15:00,11.73,11.75,11.7,11.75,1548000.0,11.73,11.75,11.7,11.75,1548000.0
2011-09-19 10:20:00,11.75,11.75,11.72,11.73,1672000.0,11.75,11.75,11.72,11.73,1672000.0
2011-09-19 10:25:00,11.73,11.76,11.72,11.75,1200000.0,11.73,11.76,11.72,11.75,1200000.0
2011-09-19 10:30:00,11.76,11.76,11.71,11.72,1796000.0,11.76,11.76,11.71,11.72,1796000.0
2011-09-19 10:35:00,11.72,11.75,11.71,11.72,1428000.0,11.72,11.75,11.71,11.72,1428000.0
2011-09-19 10:40:00,11.72,11.72,11.69,11.72,1822000.0,11.72,11.72,11.69,11.72,1822000.0
2011-09-19 10:45:00,11.72,11.74,11.71,11.74,794000.0,11.72,11.74,11.71,11.74,794000.0
2011-09-19 10:50:00,11.74,11.79,11.73,11.77,1930000.0,11.74,11.79,11.73,11.77,1930000.0
2011-09-19 10:55:00,11.77,11.78,11.73,11.74,1444000.0,11.77,11.78,11.73,11.74,1444000.0
2011-09-19 11:00:00,11.74,11.82,11.73,11.82,1596000.0,11.74,11.82,11.73,11.82,1596000.0
2011-09-19 11:05:00,11.82,11.84,11.81,11.83,1586000.0,11.82,11.84,11.81,11.83,1586000.0
2011-09-19 11:10:00,11.82,11.83,11.79,11.82,2084000.0,11.82,11.83,11.79,11.82,2084000.0
2011-09-19 11:15:00,11.82,11.85,11.81,11.83,2288000.0,11.82,11.85,11.81,11.83,2288000.0
2011-09-19 11:20:00,11.83,11.9,11.83,11.88,2406000.0,11.83,11.9,11.83,11.88,2406000.0
2011-09-19 11:25:00,11.88,11.96,11.88,11.92,4116000.0,11.88,11.96,11.88,11.92,4116000.0
2011-09-19 11:30:00,11.91,11.92,11.89,11.89,1502000.0,11.91,11.92,11.89,11.89,1502000.0
2011-09-19 11:35:00,11.89,11.99,11.89,11.99,1828000.0,11.89,11.99,11.89,11.99,1828000.0
2011-09-19 11:40:00,11.99,12.03,11.98,12.0,5248000.0,11.99,12.03,11.98,12.0,5248000.0
2011-09-19 11:45:00,11.99,12.03,11.99,12.0,2214000.0,11.99,12.03,11.99,12.0,2214000.0
2011-09-19 11:50:00,12.0,12.0,11.89,11.89,3182000.0,12.0,12.0,11.89,11.89,3182000.0
2011-09-19 11:55:00,11.89,11.9,11.84,11.86,2150000.0,11.89,11.9,11.84,11.86,2150000.0
2011-09-19 12:00:00,11.86,11.93,11.85,11.9,1444000.0,11.86,11.93,11.85,11.9,1444000.0
2011-09-19 12:05:00,11.9,11.91,11.88,11.89,824000.0,11.9,11.91,11.88,11.89,824000.0
2011-09-19 12:10:00,11.9,11.9,11.87,11.88,774000.0,11.9,11.9,11.87,11.88,774000.0
2011-09-19 12:15:00,11.88,11.9,11.87,11.89,1042000.0,11.88,11.9,11.87,11.89,1042000.0
2011-09-19 12:20:00,11.89,11.9,11.86,11.87,712000.0,11.89,11.9,11.86,11.87,712000.0
2011-09-19 12:25:00,11.87,11.88,11.86,11.88,648000.0,11.87,11.88,11.86,11.88,648000.0
2011-09-19 12:30:00,11.88,11.94,11.88,11.94,1030000.0,11.88,11.94,11.88,11.94,1030000.0
2011-09-19 12:35:00,11.94,11.94,11.9,11.92,574000.0,11.94,11.94,11.9,11.92,574000.0
2011-09-19 12:40:00,11.92,11.95,11.91,11.95,854000.0,11.92,11.95,11.91,11.95,854000.0
2011-09-19 12:45:00,11.94,11.95,11.89,11.89,1548000.0,11.94,11.95,11.89,11.89,1548000.0
2011-09-19 12:50:00,11.9,11.9,11.88,11.89,546000.0,11.9,11.9,11.88,11.89,546000.0
2011-09-19 12:55:00,11.89,11.9,11.88,11.9,404000.0,11.89,11.9,11.88,11.9,404000.0
2011-09-19 13:00:00,11.89,11.9,11.85,11.86,1692000.0,11.89,11.9,11.85,11.86,1692000.0
2011-09-19 13:05:00,11.86,11.87,11.85,11.87,750000.0,11.86,11.87,11.85,11.87,750000.0
2011-09-19 13:10:00,11.87,11.88,11.85,11.85,536000.0,11.87,11.88,11.85,11.85,536000.0
2011-09-19 13:15:00,11.85,11.85,11.84,11.84,444000.0,11.85,11.85,11.84,11.84,444000.0
2011-09-19 13:20:00,11.84,11.87,11.83,11.86,410000.0,11.84,11.87,11.83,11.86,410000.0
2011-09-19 13:25:00,11.86,11.87,11.85,11.86,708000.0,11.86,11.87,11.85,11.86,708000.0
2011-09-19 13:30:00,11.86,11.87,11.84,11.86,498000.0,11.86,11.87,11.84,11.86,498000.0
2011-09-19 13:35:00,11.86,11.89,11.86,11.88,842000.0,11.86,11.89,11.86,11.88,842000.0
2011-09-19 13:40:00,11.88,11.94,11.88,11.94,936000.0,11.88,11.94,11.88,11.94,936000.0
2011-09-19 13:45:00,11.94,11.94,11.93,11.94,642000.0,11.94,11.94,11.93,11.94,642000.0
2011-09-19 13:50:00,11.93,11.94,11.9,11.91,1078000.0,11.93,11.94,11.9,11.91,1078000.0
2011-09-19 13:55:00,11.91,11.92,11.9,11.92,244000.0,11.91,11.92,11.9,11.92,244000.0
2011-09-19 14:00:00,11.92,11.92,11.89,11.9,512000.0,11.92,11.92,11.89,11.9,512000.0
2011-09-19 14:05:00,11.9,11.95,11.9,11.94,876000.0,11.9,11.95,11.9,11.94,876000.0
2011-09-19 14:10:00,11.93,11.99,11.93,11.98,1220000.0,11.93,11.99,11.93,11.98,1220000.0
2011-09-19 14:15:00,11.98,11.99,11.96,11.97,2114000.0,11.98,11.99,11.96,11.97,2114000.0
2011-09-19 14:20:00,11.97,11.99,11.97,11.99,1304000.0,11.97,11.99,11.97,11.99,1304000.0
2011-09-19 14:25:00,11.99,12.05,11.98,12.04,2114000.0,11.99,12.05,11.98,12.04,2114000.0
2011-09-19 14:30:00,12.04,12.08,12.03,12.05,2396000.0,12.04,12.08,12.03,12.05,2396000.0
2011-09-19 14:35:00,12.06,12.1,12.04,12.1,2026000.0,12.06,12.1,12.04,12.1,2026000.0
2011-09-19 14:40:00,12.1,12.14,12.1,12.11,3398000.0,12.1,12.14,12.1,12.11,3398000.0
2011-09-19 14:45:00,12.12,12.14,12.11,12.14,1796000.0,12.12,12.14,12.11,12.14,1796000.0
2011-09-19 14:50:00,12.14,12.17,12.08,12.08,3590000.0,12.14,12.17,12.08,12.08,3590000.0
2011-09-19 14:55:00,12.08,12.09,12.04,12.08,2406000.0,12.08,12.09,12.04,12.08,2406000.0
2011-09-19 15:00:00,12.08,12.1,12.03,12.03,2250000.0,12.08,12.1,12.03,12.03,2250000.0
2011-09-19 15:05:00,12.03,12.04,11.98,11.98,2694000.0,12.03,12.04,11.98,11.98,2694000.0
2011-09-19 15:10:00,11.98,12.06,11.98,12.06,3452000.0,11.98,12.06,11.98,12.06,3452000.0
2011-09-19 15:15:00,12.06,12.11,12.05,12.07,2726000.0,12.06,12.11,12.05,12.07,2726000.0
2011-09-19 15:20:00,12.08,12.12,12.07,12.09,2444000.0,12.08,12.12,12.07,12.09,2444000.0
2011-09-19 15:25:00,12.09,12.15,12.08,12.14,2052000.0,12.09,12.15,12.08,12.14,2052000.0
2011-09-19 15:30:00,12.14,12.17,12.13,12.16,2740000.0,12.14,12.17,12.13,12.16,2740000.0
2011-09-19 15:35:00,12.16,12.2,12.13,12.19,2618000.0,12.16,12.2,12.13,12.19,2618000.0
2011-09-19 15:40:00,12.19,12.19,12.14,12.19,2092000.0,12.19,12.19,12.14,12.19,2092000.0
2011-09-19 15:45:00,12.19,12.19,12.14,12.16,2794000.0,12.19,12.19,12.14,12.16,2794000.0
2011-09-19 15:50:00,12.16,12.17,12.1,12.11,3654000.0,12.16,12.17,12.1,12.11,3654000.0
2011-09-19 15:55:00,12.11,12.14,12.08,12.08,4664000.0,12.11,12.14,12.08,12.08,4664000.0
2011-09-20 09:30:00,12.04,12.05,11.95,11.96,7112000.0,12.04,12.05,11.95,11.96,7112000.0
2011-09-20 09:35:00,11.96,11.97,11.85,11.85,5072000.0,11.96,11.97,11.85,11.85,5072000.0
2011-09-20 09:40:00,11.86,11.9,11.82,11.88,3226000.0,11.86,11.9,11.82,11.88,3226000.0
2011-09-20 09:45:00,11.88,11.9,11.83,11.9,2568000.0,11.88,11.9,11.83,11.9,2568000.0
2011-09-20 09:50:00,11.9,11.91,11.87,11.9,2092000.0,11.9,11.91,11.87,11.9,2092000.0
2011-09-20 09:55:00,11.9,11.95,11.89,11.94,2652000.0,11.9,11.95,11.89,11.94,2652000.0
2011-09-20 10:00:00,11.95,11.97,11.93,11.96,3162000.0,11.95,11.97,11.93,11.96,3162000.0
2011-09-20 10:05:00,11.97,11.97,11.93,11.94,2890000.0,11.97,11.97,11.93,11.94,2890000.0
2011-09-20 10:10:00,11.94,11.97,11.92,11.97,2316000.0,11.94,11.97,11.92,11.97,2316000.0
2011-09-20 10:15:00,11.97,12.0,11.96,11.99,2614000.0,11.97,12.0,11.96,11.99,2614000.0
2011-09-20 10:20:00,11.98,11.99,11.94,11.96,1924000.0,11.98,11.99,11.94,11.96,1924000.0
2011-09-20 10:25:00,11.95,11.98,11.93,11.96,1586000.0,11.95,11.98,11.93,11.96,1586000.0
2011-09-20 10:30:00,11.96,11.96,11.94,11.95,954000.0,11.96,11.96,11.94,11.95,954000.0
2011-09-20 10:35:00,11.95,11.97,11.89,11.9,2640000.0,11.95,11.97,11.89,11.9,2640000.0
2011-09-20 10:40:00,11.9,11.93,11.88,11.92,1908000.0,11.9,11.93,11.88,11.92,1908000.0
2011-09-20 10:45:00,11.91,11.91,11.88,11.89,1638000.0,11.91,11.91,11.88,11.89,1638000.0
2011-09-20 10:50:00,11.9,11.9,11.84,11.85,2388000.0,11.9,11.9,11.84,11.85,2388000.0
2011-09-20 10:55:00,11.85,11.87,11.84,11.87,1316000.0,11.85,11.87,11.84,11.87,1316000.0
2011-09-20 11:00:00,11.87,11.9,11.84,11.84,3342000.0,11.87,11.9,11.84,11.84,3342000.0
2011-09-20 11:05:00,11.84,11.85,11.8,11.82,2624000.0,11.84,11.85,11.8,11.82,2624000.0
2011-09-20 11:10:00,11.81,11.86,11.78,11.86,2434000.0,11.81,11.86,11.78,11.86,2434000.0
2011-09-20 11:15:00,11.86,11.87,11.82,11.84,2274000.0,11.86,11.87,11.82,11.84,2274000.0
2011-09-20 11:20:00,11.84,11.85,11.83,11.85,824000.0,11.84,11.85,11.83,11.85,824000.0
2011-09-20 11:25:00,11.85,11.87,11.85,11.87,1110000.0,11.85,11.87,11.85,11.87,1110000.0
2011-09-20 11:30:00,11.86,11.88,11.85,11.88,1396000.0,11.86,11.88,11.85,11.88,1396000.0
2011-09-20 11:35:00,11.88,11.88,11.84,11.87,1298000.0,11.88,11.88,11.84,11.87,1298000.0
2011-09-20 11:40:00,11.87,11.89,11.86,11.87,1052000.0,11.87,11.89,11.86,11.87,1052000.0
2011-09-20 11:45:00,11.87,11.87,11.83,11.85,1024000.0,11.87,11.87,11.83,11.85,1024000.0
2011-09-20 11:50:00,11.85,11.89,11.85,11.89,1376000.0,11.85,11.89,11.85,11.89,1376000.0
2011-09-20 11:55:00,11.89,11.95,11.89,11.93,2358000.0,11.89,11.95,11.89,11.93,2358000.0
2011-09-20 12:00:00,11.93,11.94,11.9,11.92,734000.0,11.93,11.94,11.9,11.92,734000.0
2011-09-20 12:05:00,11.92,11.92,11.88,11.89,1016000.0,11.92,11.92,11.88,11.89,1016000.0
2011-09-20 12:10:00,11.89,11.89,11.87,11.88,634000.0,11.89,11.89,11.87,11.88,634000.0
2011-09-20 12:15:00,11.87,11.87,11.84,11.86,1196000.0,11.87,11.87,11.84,11.86,1196000.0
2011-09-20 12:20:00,11.86,11.89,11.86,11.89,662000.0,11.86,11.89,11.86,11.89,662000.0
2011-09-20 12:25:00,11.88,11.9,11.88,11.9,340000.0,11.88,11.9,11.88,11.9,340000.0
2011-09-20 12:30:00,11.89,11.9,11.87,11.9,1010000.0,11.89,11.9,11.87,11.9,1010000.0
2011-09-20 12:35:00,11.9,11.9,11.88,11.89,502000.0,11.9,11.9,11.88,11.89,502000.0
2011-09-20 12:40:00,11.89,11.9,11.87,11.88,420000.0,11.89,11.9,11.87,11.88,420000.0
2011-09-20 12:45:00,11.88,11.9,11.88,11.9,476000.0,11.88,11.9,11.88,11.9,476000.0
2011-09-20 12:50:00,11.9,11.9,11.88,11.9,984000.0,11.9,11.9,11.88,11.9,984000.0
2011-09-20 12:55:00,11.9,11.9,11.89,11.9,356000.0,11.9,11.9,11.89,11.9,356000.0
2011-09-20 13:00:00,11.9,11.91,11.89,11.9,870000.0,11.9,11.91,11.89,11.9,870000.0
2011-09-20 13:05:00,11.9,11.9,11.88,11.88,670000.0,11.9,11.9,11.88,11.88,670000.0
2011-09-20 13:10:00,11.88,11.89,11.85,11.88,736000.0,11.88,11.89,11.85,11.88,736000.0
2011-09-20 13:15:00,11.88,11.89,11.85,11.85,574000.0,11.88,11.89,11.85,11.85,574000.0
2011-09-20 13:20:00,11.86,11.86,11.83,11.85,1060000.0,11.86,11.86,11.83,11.85,1060000.0
2011-09-20 13:25:00,11.85,11.87,11.83,11.87,610000.0,11.85,11.87,11.83,11.87,610000.0
2011-09-20 13:30:00,11.87,11.89,11.86,11.88,470000.0,11.87,11.89,11.86,11.88,470000.0
2011-09-20 13:35:00,11.88,11.9,11.88,11.88,520000.0,11.88,11.9,11.88,11.88,520000.0
2011-09-20 13:40:00,11.89,11.89,11.86,11.86,408000.0,11.89,11.89,11.86,11.86,408000.0
2011-09-20 13:45:00,11.86,11.9,11.85,11.9,638000.0,11.86,11.9,11.85,11.9,638000.0
2011-09-20 13:50:00,11.9,11.91,11.89,11.9,578000.0,11.9,11.91,11.89,11.9,578000.0
2011-09-20 13:55:00,11.9,11.92,11.89,11.91,636000.0,11.9,11.92,11.89,11.91,636000.0
2011-09-20 14:00:00,11.91,11.91,11.88,11.89,1406000.0,11.91,11.91,11.88,11.89,1406000.0
2011-09-20 14:05:00,11.89,11.94,11.88,11.93,1306000.0,11.89,11.94,11.88,11.93,1306000.0
2011-09-20 14:10:00,11.93,11.95,11.91,11.92,1058000.0,11.93,11.95,11.91,11.92,1058000.0
2011-09-20 14:15:00,11.92,11.95,11.92,11.93,836000.0,11.92,11.95,11.92,11.93,836000.0
2011-09-20 14:20:00,11.93,11.94,11.91,11.93,1270000.0,11.93,11.94,11.91,11.93,1270000.0
2011-09-20 14:25:00,11.93,11.95,11.92,11.92,1336000.0,11.93,11.95,11.92,11.92,1336000.0
2011-09-20 14:30:00,11.92,11.93,11.87,11.88,1224000.0,11.92,11.93,11.87,11.88,1224000.0
2011-09-20 14:35:00,11.88,11.88,11.84,11.84,1228000.0,11.88,11.88,11.84,11.84,1228000.0
2011-09-20 14:40:00,11.84,11.85,11.77,11.78,2378000.0,11.84,11.85,11.77,11.78,2378000.0
2011-09-20 14:45:00,11.78,11.78,11.75,11.77,2222000.0,11.78,11.78,11.75,11.77,2222000.0
2011-09-20 14:50:00,11.77,11.78,11.76,11.78,1686000.0,11.77,11.78,11.76,11.78,1686000.0
2011-09-20 14:55:00,11.79,11.81,11.78,11.78,1344000.0,11.79,11.81,11.78,11.78,1344000.0
2011-09-20 15:00:00,11.79,11.81,11.75,11.75,2164000.0,11.79,11.81,11.75,11.75,2164000.0
2011-09-20 15:05:00,11.75,11.75,11.68,11.69,3412000.0,11.75,11.75,11.68,11.69,3412000.0
2011-09-20 15:10:00,11.69,11.73,11.69,11.7,2092000.0,11.69,11.73,11.69,11.7,2092000.0
2011-09-20 15:15:00,11.7,11.72,11.66,11.66,1722000.0,11.7,11.72,11.66,11.66,1722000.0
2011-09-20 15:20:00,11.66,11.67,11.64,11.65,2100000.0,11.66,11.67,11.64,11.65,2100000.0
2011-09-20 15:25:00,11.65,11.66,11.56,11.57,3542000.0,11.65,11.66,11.56,11.57,3542000.0
2011-09-20 15:30:00,11.56,11.67,11.55,11.66,2848000.0,11.56,11.67,11.55,11.66,2848000.0
2011-09-20 15:35:00,11.66,11.68,11.64,11.67,3100000.0,11.66,11.68,11.64,11.67,3100000.0
2011-09-20 15:40:00,11.67,11.71,11.64,11.65,2712000.0,11.67,11.71,11.64,11.65,2712000.0
2011-09-20 15:45:00,11.65,11.65,11.61,11.65,2582000.0,11.65,11.65,11.61,11.65,2582000.0
2011-09-20 15:50:00,11.65,11.66,11.63,11.65,2886000.0,11.65,11.66,11.63,11.65,2886000.0
2011-09-20 15:55:00,11.66,11.69,11.65,11.65,5492000.0,11.66,11.69,11.65,11.65,5492000.0
2011-09-21 09:30:00,11.73,11.8,11.68,11.79,4542000.0,11.73,11.8,11.68,11.79,4542000.0
2011-09-21 09:35:00,11.78,11.83,11.73,11.76,3012000.0,11.78,11.83,11.73,11.76,3012000.0
2011-09-21 09:40:00,11.76,11.84,11.74,11.77,3044000.0,11.76,11.84,11.74,11.77,3044000.0
2011-09-21 09:45:00,11.77,11.81,11.75,11.77,1912000.0,11.77,11.81,11.75,11.77,1912000.0
2011-09-21 09:50:00,11.77,11.82,11.71,11.76,2252000.0,11.77,11.82,11.71,11.76,2252000.0
2011-09-21 09:55:00,11.76,11.83,11.74,11.83,1728000.0,11.76,11.83,11.74,11.83,1728000.0
2011-09-21 10:00:00,11.83,11.86,11.81,11.83,1796000.0,11.83,11.86,11.81,11.83,1796000.0
2011-09-21 10:05:00,11.84,11.85,11.8,11.81,1324000.0,11.84,11.85,11.8,11.81,1324000.0
2011-09-21 10:10:00,11.81,11.85,11.8,11.84,948000.0,11.81,11.85,11.8,11.84,948000.0
2011-09-21 10:15:00,11.84,11.87,11.82,11.85,2216000.0,11.84,11.87,11.82,11.85,2216000.0
2011-09-21 10:20:00,11.86,11.89,11.83,11.89,1414000.0,11.86,11.89,11.83,11.89,1414000.0
2011-09-21 10:25:00,11.89,11.9,11.85,11.86,1270000.0,11.89,11.9,11.85,11.86,1270000.0
2011-09-21 10:30:00,11.86,11.87,11.81,11.83,1446000.0,11.86,11.87,11.81,11.83,1446000.0
2011-09-21 10:35:00,11.82,11.82,11.73,11.78,2088000.0,11.82,11.82,11.73,11.78,2088000.0
2011-09-21 10:40:00,11.78,11.82,11.77,11.82,1156000.0,11.78,11.82,11.77,11.82,1156000.0
2011-09-21 10:45:00,11.82,11.84,11.78,11.79,660000.0,11.82,11.84,11.78,11.79,660000.0
2011-09-21 10:50:00,11.79,11.8,11.74,11.74,1274000.0,11.79,11.8,11.74,11.74,1274000.0
2011-09-21 10:55:00,11.74,11.76,11.71,11.76,1356000.0,11.74,11.76,11.71,11.76,1356000.0
2011-09-21 11:00:00,11.76,11.82,11.75,11.77,1018000.0,11.76,11.82,11.75,11.77,1018000.0
2011-09-21 11:05:00,11.78,11.8,11.72,11.79,1034000.0,11.78,11.8,11.72,11.79,1034000.0
2011-09-21 11:10:00,11.79,11.82,11.78,11.8,998000.0,11.79,11.82,11.78,11.8,998000.0
2011-09-21 11:15:00,11.8,11.81,11.77,11.81,652000.0,11.8,11.81,11.77,11.81,652000.0
2011-09-21 11:20:00,11.81,11.81,11.78,11.8,534000.0,11.81,11.81,11.78,11.8,534000.0
2011-09-21 11:25:00,11.8,11.83,11.79,11.81,840000.0,11.8,11.83,11.79,11.81,840000.0
2011-09-21 11:30:00,11.8,11.85,11.8,11.84,662000.0,11.8,11.85,11.8,11.84,662000.0
2011-09-21 11:35:00,11.84,11.88,11.84,11.87,1170000.0,11.84,11.88,11.84,11.87,1170000.0
2011-09-21 11:40:00,11.87,11.89,11.83,11.83,1294000.0,11.87,11.89,11.83,11.83,1294000.0
2011-09-21 11:45:00,11.84,11.89,11.84,11.88,1082000.0,11.84,11.89,11.84,11.88,1082000.0
2011-09-21 11:50:00,11.88,11.92,11.88,11.92,1506000.0,11.88,11.92,11.88,11.92,1506000.0
2011-09-21 11:55:00,11.92,11.92,11.89,11.9,1010000.0,11.92,11.92,11.89,11.9,1010000.0
2011-09-21 12:00:00,11.9,11.92,11.9,11.9,480000.0,11.9,11.92,11.9,11.9,480000.0
2011-09-21 12:05:00,11.91,11.91,11.89,11.89,926000.0,11.91,11.91,11.89,11.89,926000.0
2011-09-21 12:10:00,11.89,11.9,11.88,11.89,552000.0,11.89,11.9,11.88,11.89,552000.0
2011-09-21 12:15:00,11.89,11.92,11.89,11.91,416000.0,11.89,11.92,11.89,11.91,416000.0
2011-09-21 12:20:00,11.91,11.91,11.88,11.88,810000.0,11.91,11.91,11.88,11.88,810000.0
2011-09-21 12:25:00,11.88,11.89,11.81,11.84,1826000.0,11.88,11.89,11.81,11.84,1826000.0
2011-09-21 12:30:00,11.83,11.86,11.82,11.83,674000.0,11.83,11.86,11.82,11.83,674000.0
2011-09-21 12:35:00,11.83,11.87,11.81,11.85,732000.0,11.83,11.87,11.81,11.85,732000.0
2011-09-21 12:40:00,11.85,11.88,11.84,11.87,662000.0,11.85,11.88,11.84,11.87,662000.0
2011-09-21 12:45:00,11.87,11.87,11.82,11.82,642000.0,11.87,11.87,11.82,11.82,642000.0
2011-09-21 12:50:00,11.82,11.84,11.81,11.83,498000.0,11.82,11.84,11.81,11.83,498000.0
2011-09-21 12:55:00,11.83,11.83,11.79,11.82,720000.0,11.83,11.83,11.79,11.82,720000.0
2011-09-21 13:00:00,11.81,11.83,11.8,11.82,538000.0,11.81,11.83,11.8,11.82,538000.0
2011-09-21 13:05:00,11.82,11.83,11.81,11.82,318000.0,11.82,11.83,11.81,11.82,318000.0
2011-09-21 13:10:00,11.82,11.82,11.81,11.82,274000.0,11.82,11.82,11.81,11.82,274000.0
2011-09-21 13:15:00,11.81,11.83,11.78,11.79,718000.0,11.81,11.83,11.78,11.79,718000.0
2011-09-21 13:20:00,11.79,11.81,11.78,11.81,286000.0,11.79,11.81,11.78,11.81,286000.0
2011-09-21 13:25:00,11.8,11.82,11.79,11.81,550000.0,11.8,11.82,11.79,11.81,550000.0
2011-09-21 13:30:00,11.81,11.82,11.79,11.8,476000.0,11.81,11.82,11.79,11.8,476000.0
2011-09-21 13:35:00,11.8,11.81,11.79,11.81,244000.0,11.8,11.81,11.79,11.81,244000.0
2011-09-21 13:40:00,11.81,11.81,11.79,11.79,298000.0,11.81,11.81,11.79,11.79,298000.0
2011-09-21 13:45:00,11.79,11.82,11.79,11.8,446000.0,11.79,11.82,11.79,11.8,446000.0
2011-09-21 13:50:00,11.79,11.81,11.78,11.81,454000.0,11.79,11.81,11.78,11.81,454000.0
2011-09-21 13:55:00,11.81,11.82,11.81,11.82,350000.0,11.81,11.82,11.81,11.82,350000.0
2011-09-21 14:00:00,11.82,11.85,11.81,11.85,586000.0,11.82,11.85,11.81,11.85,586000.0
2011-09-21 14:05:00,11.85,11.88,11.85,11.87,724000.0,11.85,11.88,11.85,11.87,724000.0
2011-09-21 14:10:00,11.87,11.9,11.87,11.89,964000.0,11.87,11.9,11.87,11.89,964000.0
2011-09-21 14:15:00,11.89,11.91,11.89,11.9,620000.0,11.89,11.91,11.89,11.9,620000.0
2011-09-21 14:20:00,11.9,11.93,11.77,11.86,2190000.0,11.9,11.93,11.77,11.86,2190000.0
2011-09-21 14:25:00,11.86,11.93,11.8,11.92,2816000.0,11.86,11.93,11.8,11.92,2816000.0
2011-09-21 14:30:00,11.92,11.92,11.81,11.81,2962000.0,11.92,11.92,11.81,11.81,2962000.0
2011-09-21 14:35:00,11.81,11.82,11.73,11.79,4036000.0,11.81,11.82,11.73,11.79,4036000.0
2011-09-21 14:40:00,11.78,11.79,11.72,11.78,1670000.0,11.78,11.79,11.72,11.78,1670000.0
2011-09-21 14:45:00,11.78,11.83,11.78,11.81,1370000.0,11.78,11.83,11.78,11.81,1370000.0
2011-09-21 14:50:00,11.82,11.88,11.81,11.88,1232000.0,11.82,11.88,11.81,11.88,1232000.0
2011-09-21 14:55:00,11.87,11.88,11.85,11.86,1472000.0,11.87,11.88,11.85,11.86,1472000.0
2011-09-21 15:00:00,11.85,11.92,11.84,11.92,1200000.0,11.85,11.92,11.84,11.92,1200000.0
2011-09-21 15:05:00,11.91,11.96,11.91,11.95,2434000.0,11.91,11.96,11.91,11.95,2434000.0
2011-09-21 15:10:00,11.95,12.03,11.95,11.99,3610000.0,11.95,12.03,11.95,11.99,3610000.0
2011-09-21 15:15:00,11.99,12.01,11.94,11.97,2188000.0,11.99,12.01,11.94,11.97,2188000.0
2011-09-21 15:20:00,11.97,11.98,11.84,11.87,2180000.0,11.97,11.98,11.84,11.87,2180000.0
2011-09-21 15:25:00,11.87,11.9,11.83,11.85,1994000.0,11.87,11.9,11.83,11.85,1994000.0
2011-09-21 15:30:00,11.85,11.86,11.76,11.77,2366000.0,11.85,11.86,11.76,11.77,2366000.0
2011-09-21 15:35:00,11.77,11.78,11.68,11.71,2902000.0,11.77,11.78,11.68,11.71,2902000.0
2011-09-21 15:40:00,11.71,11.72,11.65,11.68,3602000.0,11.71,11.72,11.65,11.68,3602000.0
2011-09-21 15:45:00,11.68,11.74,11.68,11.69,2282000.0,11.68,11.74,11.68,11.69,2282000.0
2011-09-21 15:50:00,11.69,11.7,11.63,11.64,3154000.0,11.69,11.7,11.63,11.64,3154000.0
2011-09-21 15:55:00,11.65,11.67,11.59,11.59,3728000.0,11.65,11.67,11.59,11.59,3728000.0
2011-09-22 09:30:00,11.24,11.25,11.08,11.14,9910000.0,11.24,11.25,11.08,11.14,9910000.0
2011-09-22 09:35:00,11.13,11.21,11.1,11.21,6544000.0,11.13,11.21,11.1,11.21,6544000.0
2011-09-22 09:40:00,11.2,11.22,11.13,11.18,4544000.0,11.2,11.22,11.13,11.18,4544000.0
2011-09-22 09:45:00,11.17,11.22,11.11,11.11,2484000.0,11.17,11.22,11.11,11.11,2484000.0
2011-09-22 09:50:00,11.11,11.11,11.06,11.09,4164000.0,11.11,11.11,11.06,11.09,4164000.0
2011-09-22 09:55:00,11.09,11.09,11.01,11.04,3548000.0,11.09,11.09,11.01,11.04,3548000.0
2011-09-22 10:00:00,11.05,11.15,11.03,11.14,2212000.0,11.05,11.15,11.03,11.14,2212000.0
2011-09-22 10:05:00,11.14,11.19,11.11,11.18,2618000.0,11.14,11.19,11.11,11.18,2618000.0
2011-09-22 10:10:00,11.18,11.22,11.18,11.19,3152000.0,11.18,11.22,11.18,11.19,3152000.0
2011-09-22 10:15:00,11.19,11.3,11.18,11.29,2872000.0,11.19,11.3,11.18,11.29,2872000.0
2011-09-22 10:20:00,11.3,11.39,11.29,11.34,4026000.0,11.3,11.39,11.29,11.34,4026000.0
2011-09-22 10:25:00,11.33,11.37,11.28,11.31,2592000.0,11.33,11.37,11.28,11.31,2592000.0
2011-09-22 10:30:00,11.31,11.4,11.28,11.37,2836000.0,11.31,11.4,11.28,11.37,2836000.0
2011-09-22 10:35:00,11.37,11.39,11.34,11.34,2298000.0,11.37,11.39,11.34,11.34,2298000.0
2011-09-22 10:40:00,11.35,11.4,11.33,11.38,1222000.0,11.35,11.4,11.33,11.38,1222000.0
2011-09-22 10:45:00,11.39,11.43,11.37,11.4,2088000.0,11.39,11.43,11.37,11.4,2088000.0
2011-09-22 10:50:00,11.4,11.4,11.31,11.34,1750000.0,11.4,11.4,11.31,11.34,1750000.0
2011-09-22 10:55:00,11.33,11.36,11.29,11.29,1192000.0,11.33,11.36,11.29,11.29,1192000.0
2011-09-22 11:00:00,11.29,11.32,11.28,11.31,1166000.0,11.29,11.32,11.28,11.31,1166000.0
2011-09-22 11:05:00,11.3,11.31,11.28,11.29,660000.0,11.3,11.31,11.28,11.29,660000.0
2011-09-22 11:10:00,11.29,11.32,11.27,11.29,1522000.0,11.29,11.32,11.27,11.29,1522000.0
2011-09-22 11:15:00,11.3,11.37,11.26,11.36,1498000.0,11.3,11.37,11.26,11.36,1498000.0
2011-09-22 11:20:00,11.36,11.37,11.33,11.37,958000.0,11.36,11.37,11.33,11.37,958000.0
2011-09-22 11:25:00,11.37,11.37,11.27,11.3,1884000.0,11.37,11.37,11.27,11.3,1884000.0
2011-09-22 11:30:00,11.29,11.44,11.28,11.41,3358000.0,11.29,11.44,11.28,11.41,3358000.0
2011-09-22 11:35:00,11.41,11.42,11.39,11.41,1008000.0,11.41,11.42,11.39,11.41,1008000.0
2011-09-22 11:40:00,11.41,11.41,11.33,11.38,1384000.0,11.41,11.41,11.33,11.38,1384000.0
2011-09-22 11:45:00,11.38,11.38,11.33,11.38,1066000.0,11.38,11.38,11.33,11.38,1066000.0
2011-09-22 11:50:00,11.38,11.4,11.33,11.33,1302000.0,11.38,11.4,11.33,11.33,1302000.0
2011-09-22 11:55:00,11.33,11.35,11.25,11.25,1038000.0,11.33,11.35,11.25,11.25,1038000.0
2011-09-22 12:00:00,11.25,11.27,11.2,11.21,1966000.0,11.25,11.27,11.2,11.21,1966000.0
2011-09-22 12:05:00,11.21,11.25,11.19,11.25,1328000.0,11.21,11.25,11.19,11.25,1328000.0
2011-09-22 12:10:00,11.25,11.26,11.21,11.22,892000.0,11.25,11.26,11.21,11.22,892000.0
2011-09-22 12:15:00,11.22,11.22,11.18,11.22,878000.0,11.22,11.22,11.18,11.22,878000.0
2011-09-22 12:20:00,11.22,11.22,11.18,11.22,1380000.0,11.22,11.22,11.18,11.22,1380000.0
2011-09-22 12:25:00,11.22,11.28,11.21,11.24,1582000.0,11.22,11.28,11.21,11.24,1582000.0
2011-09-22 12:30:00,11.24,11.28,11.23,11.25,938000.0,11.24,11.28,11.23,11.25,938000.0
2011-09-22 12:35:00,11.25,11.29,11.22,11.24,1098000.0,11.25,11.29,11.22,11.24,1098000.0
2011-09-22 12:40:00,11.26,11.29,11.25,11.27,786000.0,11.26,11.29,11.25,11.27,786000.0
2011-09-22 12:45:00,11.26,11.29,11.26,11.27,588000.0,11.26,11.29,11.26,11.27,588000.0
2011-09-22 12:50:00,11.27,11.28,11.24,11.24,1038000.0,11.27,11.28,11.24,11.24,1038000.0
2011-09-22 12:55:00,11.24,11.28,11.21,11.21,1278000.0,11.24,11.28,11.21,11.21,1278000.0
2011-09-22 13:00:00,11.21,11.22,11.19,11.2,786000.0,11.21,11.22,11.19,11.2,786000.0
2011-09-22 13:05:00,11.2,11.22,11.16,11.17,1242000.0,11.2,11.22,11.16,11.17,1242000.0
2011-09-22 13:10:00,11.17,11.19,11.15,11.15,1076000.0,11.17,11.19,11.15,11.15,1076000.0
2011-09-22 13:15:00,11.15,11.19,11.14,11.19,622000.0,11.15,11.19,11.14,11.19,622000.0
2011-09-22 13:20:00,11.19,11.19,11.12,11.13,742000.0,11.19,11.19,11.12,11.13,742000.0
2011-09-22 13:25:00,11.12,11.16,11.11,11.12,966000.0,11.12,11.16,11.11,11.12,966000.0
2011-09-22 13:30:00,11.12,11.15,11.11,11.14,934000.0,11.12,11.15,11.11,11.14,934000.0
2011-09-22 13:35:00,11.14,11.14,11.11,11.12,934000.0,11.14,11.14,11.11,11.12,934000.0
2011-09-22 13:40:00,11.12,11.17,11.12,11.14,928000.0,11.12,11.17,11.12,11.14,928000.0
2011-09-22 13:45:00,11.14,11.15,11.1,11.12,896000.0,11.14,11.15,11.1,11.12,896000.0
2011-09-22 13:50:00,11.12,11.12,11.1,11.1,1388000.0,11.12,11.12,11.1,11.1,1388000.0
2011-09-22 13:55:00,11.1,11.11,11.04,11.04,1956000.0,11.1,11.11,11.04,11.04,1956000.0
2011-09-22 14:00:00,11.04,11.08,11.02,11.02,1604000.0,11.04,11.08,11.02,11.02,1604000.0
2011-09-22 14:05:00,11.02,11.08,11.02,11.07,1522000.0,11.02,11.08,11.02,11.07,1522000.0
2011-09-22 14:10:00,11.07,11.11,11.05,11.1,1258000.0,11.07,11.11,11.05,11.1,1258000.0
2011-09-22 14:15:00,11.1,11.12,11.05,11.06,1798000.0,11.1,11.12,11.05,11.06,1798000.0
2011-09-22 14:20:00,11.07,11.18,11.06,11.14,2718000.0,11.07,11.18,11.06,11.14,2718000.0
2011-09-22 14:25:00,11.14,11.18,11.1,11.14,2006000.0,11.14,11.18,11.1,11.14,2006000.0
2011-09-22 14:30:00,11.14,11.16,11.07,11.07,1544000.0,11.14,11.16,11.07,11.07,1544000.0
2011-09-22 14:35:00,11.07,11.11,11.04,11.05,1352000.0,11.07,11.11,11.04,11.05,1352000.0
2011-09-22 14:40:00,11.05,11.16,11.05,11.1,1730000.0,11.05,11.16,11.05,11.1,1730000.0
2011-09-22 14:45:00,11.09,11.11,11.06,11.08,1064000.0,11.09,11.11,11.06,11.08,1064000.0
2011-09-22 14:50:00,11.08,11.12,11.05,11.07,1608000.0,11.08,11.12,11.05,11.07,1608000.0
2011-09-22 14:55:00,11.06,11.08,11.02,11.03,1220000.0,11.06,11.08,11.02,11.03,1220000.0
2011-09-22 15:00:00,11.02,11.06,11.02,11.04,1982000.0,11.02,11.06,11.02,11.04,1982000.0
2011-09-22 15:05:00,11.04,11.07,11.03,11.06,1390000.0,11.04,11.07,11.03,11.06,1390000.0
2011-09-22 15:10:00,11.06,11.09,11.03,11.04,1696000.0,11.06,11.09,11.03,11.04,1696000.0
2011-09-22 15:15:00,11.04,11.07,11.01,11.02,1788000.0,11.04,11.07,11.01,11.02,1788000.0
2011-09-22 15:20:00,11.02,11.02,10.95,10.96,2848000.0,11.02,11.02,10.95,10.96,2848000.0
2011-09-22 15:25:00,10.95,11.05,10.95,11.04,2020000.0,10.95,11.05,10.95,11.04,2020000.0
2011-09-22 15:30:00,11.05,11.1,11.03,11.08,2428000.0,11.05,11.1,11.03,11.08,2428000.0
2011-09-22 15:35:00,11.08,11.13,11.02,11.13,1558000.0,11.08,11.13,11.02,11.13,1558000.0
2011-09-22 15:40:00,11.13,11.17,11.07,11.09,2350000.0,11.13,11.17,11.07,11.09,2350000.0
2011-09-22 15:45:00,11.09,11.23,11.08,11.22,3372000.0,11.09,11.23,11.08,11.22,3372000.0
2011-09-22 15:50:00,11.21,11.22,11.14,11.16,3634000.0,11.21,11.22,11.14,11.16,3634000.0
2011-09-22 15:55:00,11.17,11.25,11.16,11.16,5678000.0,11.17,11.25,11.16,11.16,5678000.0
2011-09-23 09:30:00,11.04,11.1,10.97,11.06,5966000.0,11.04,11.1,10.97,11.06,5966000.0
2011-09-23 09:35:00,11.06,11.18,11.06,11.13,4822000.0,11.06,11.18,11.06,11.13,4822000.0
2011-09-23 09:40:00,11.12,11.14,11.04,11.07,2236000.0,11.12,11.14,11.04,11.07,2236000.0
2011-09-23 09:45:00,11.06,11.09,10.99,11.02,3490000.0,11.06,11.09,10.99,11.02,3490000.0
2011-09-23 09:50:00,11.02,11.07,11.0,11.05,3266000.0,11.02,11.07,11.0,11.05,3266000.0
2011-09-23 09:55:00,11.05,11.12,11.04,11.08,4068000.0,11.05,11.12,11.04,11.08,4068000.0
2011-09-23 10:00:00,11.08,11.09,11.04,11.06,1752000.0,11.08,11.09,11.04,11.06,1752000.0
2011-09-23 10:05:00,11.07,11.09,11.02,11.08,3072000.0,11.07,11.09,11.02,11.08,3072000.0
2011-09-23 10:10:00,11.08,11.08,10.97,11.02,2660000.0,11.08,11.08,10.97,11.02,2660000.0
2011-09-23 10:15:00,11.02,11.05,11.0,11.03,1386000.0,11.02,11.05,11.0,11.03,1386000.0
2011-09-23 10:20:00,11.03,11.07,10.97,11.0,2116000.0,11.03,11.07,10.97,11.0,2116000.0
2011-09-23 10:25:00,11.01,11.08,11.0,11.07,2288000.0,11.01,11.08,11.0,11.07,2288000.0
2011-09-23 10:30:00,11.07,11.15,11.07,11.13,1892000.0,11.07,11.15,11.07,11.13,1892000.0
2011-09-23 10:35:00,11.13,11.15,11.12,11.15,1150000.0,11.13,11.15,11.12,11.15,1150000.0
2011-09-23 10:40:00,11.14,11.15,11.08,11.11,1640000.0,11.14,11.15,11.08,11.11,1640000.0
2011-09-23 10:45:00,11.11,11.19,11.11,11.19,1286000.0,11.11,11.19,11.11,11.19,1286000.0
2011-09-23 10:50:00,11.19,11.22,11.16,11.16,2040000.0,11.19,11.22,11.16,11.16,2040000.0
2011-09-23 10:55:00,11.16,11.2,11.14,11.18,1394000.0,11.16,11.2,11.14,11.18,1394000.0
2011-09-23 11:00:00,11.19,11.19,11.13,11.15,1384000.0,11.19,11.19,11.13,11.15,1384000.0
2011-09-23 11:05:00,11.15,11.19,11.14,11.18,2080000.0,11.15,11.19,11.14,11.18,2080000.0
2011-09-23 11:10:00,11.18,11.18,11.14,11.16,1110000.0,11.18,11.18,11.14,11.16,1110000.0
2011-09-23 11:15:00,11.16,11.2,11.14,11.19,1134000.0,11.16,11.2,11.14,11.19,1134000.0
2011-09-23 11:20:00,11.19,11.21,11.18,11.21,1844000.0,11.19,11.21,11.18,11.21,1844000.0
2011-09-23 11:25:00,11.21,11.22,11.16,11.2,1706000.0,11.21,11.22,11.16,11.2,1706000.0
2011-09-23 11:30:00,11.2,11.21,11.16,11.17,914000.0,11.2,11.21,11.16,11.17,914000.0
2011-09-23 11:35:00,11.17,11.17,11.14,11.16,1194000.0,11.17,11.17,11.14,11.16,1194000.0
2011-09-23 11:40:00,11.16,11.19,11.13,11.14,1146000.0,11.16,11.19,11.13,11.14,1146000.0
2011-09-23 11:45:00,11.13,11.15,11.11,11.12,902000.0,11.13,11.15,11.11,11.12,902000.0
2011-09-23 11:50:00,11.11,11.11,11.09,11.1,898000.0,11.11,11.11,11.09,11.1,898000.0
2011-09-23 11:55:00,11.1,11.1,11.01,11.08,2270000.0,11.1,11.1,11.01,11.08,2270000.0
2011-09-23 12:00:00,11.07,11.08,11.04,11.05,1422000.0,11.07,11.08,11.04,11.05,1422000.0
2011-09-23 12:05:00,11.05,11.07,11.02,11.06,1640000.0,11.05,11.07,11.02,11.06,1640000.0
2011-09-23 12:10:00,11.06,11.07,11.04,11.05,622000.0,11.06,11.07,11.04,11.05,622000.0
2011-09-23 12:15:00,11.05,11.1,11.05,11.09,784000.0,11.05,11.1,11.05,11.09,784000.0
2011-09-23 12:20:00,11.09,11.09,11.02,11.03,1150000.0,11.09,11.09,11.02,11.03,1150000.0
2011-09-23 12:25:00,11.04,11.05,11.0,11.01,2188000.0,11.04,11.05,11.0,11.01,2188000.0
2011-09-23 12:30:00,11.01,11.04,11.0,11.04,662000.0,11.01,11.04,11.0,11.04,662000.0
2011-09-23 12:35:00,11.04,11.04,11.0,11.01,714000.0,11.04,11.04,11.0,11.01,714000.0
2011-09-23 12:40:00,11.01,11.01,10.95,10.99,1282000.0,11.01,11.01,10.95,10.99,1282000.0
2011-09-23 12:45:00,10.98,11.05,10.96,11.0,1904000.0,10.98,11.05,10.96,11.0,1904000.0
2011-09-23 12:50:00,11.01,11.07,10.99,11.04,1178000.0,11.01,11.07,10.99,11.04,1178000.0
2011-09-23 12:55:00,11.04,11.04,11.0,11.0,514000.0,11.04,11.04,11.0,11.0,514000.0
2011-09-23 13:00:00,11.01,11.04,11.0,11.02,522000.0,11.01,11.04,11.0,11.02,522000.0
2011-09-23 13:05:00,11.01,11.02,10.98,11.0,1272000.0,11.01,11.02,10.98,11.0,1272000.0
2011-09-23 13:10:00,11.0,11.12,11.0,11.1,2456000.0,11.0,11.12,11.0,11.1,2456000.0
2011-09-23 13:15:00,11.1,11.15,11.08,11.12,1926000.0,11.1,11.15,11.08,11.12,1926000.0
2011-09-23 13:20:00,11.12,11.15,11.08,11.09,1224000.0,11.12,11.15,11.08,11.09,1224000.0
2011-09-23 13:25:00,11.09,11.12,11.08,11.08,1106000.0,11.09,11.12,11.08,11.08,1106000.0
2011-09-23 13:30:00,11.08,11.15,11.05,11.12,1160000.0,11.08,11.15,11.05,11.12,1160000.0
2011-09-23 13:35:00,11.1,11.16,11.1,11.15,908000.0,11.1,11.16,11.1,11.15,908000.0
2011-09-23 13:40:00,11.15,11.2,11.14,11.2,748000.0,11.15,11.2,11.14,11.2,748000.0
2011-09-23 13:45:00,11.19,11.21,11.18,11.2,1454000.0,11.19,11.21,11.18,11.2,1454000.0
2011-09-23 13:50:00,11.2,11.21,11.18,11.19,1140000.0,11.2,11.21,11.18,11.19,1140000.0
2011-09-23 13:55:00,11.19,11.21,11.18,11.19,846000.0,11.19,11.21,11.18,11.19,846000.0
2011-09-23 14:00:00,11.19,11.21,11.18,11.18,1130000.0,11.19,11.21,11.18,11.18,1130000.0
2011-09-23 14:05:00,11.18,11.19,11.15,11.16,880000.0,11.18,11.19,11.15,11.16,880000.0
2011-09-23 14:10:00,11.16,11.18,11.13,11.13,828000.0,11.16,11.18,11.13,11.13,828000.0
2011-09-23 14:15:00,11.13,11.17,11.13,11.16,1072000.0,11.13,11.17,11.13,11.16,1072000.0
2011-09-23 14:20:00,11.15,11.17,11.12,11.13,666000.0,11.15,11.17,11.12,11.13,666000.0
2011-09-23 14:25:00,11.12,11.13,11.11,11.13,676000.0,11.12,11.13,11.11,11.13,676000.0
2011-09-23 14:30:00,11.13,11.15,11.12,11.14,666000.0,11.13,11.15,11.12,11.14,666000.0
2011-09-23 14:35:00,11.14,11.19,11.14,11.18,1022000.0,11.14,11.19,11.14,11.18,1022000.0
2011-09-23 14:40:00,11.18,11.18,11.13,11.13,808000.0,11.18,11.18,11.13,11.13,808000.0
2011-09-23 14:45:00,11.13,11.17,11.1,11.12,1794000.0,11.13,11.17,11.1,11.12,1794000.0
2011-09-23 14:50:00,11.13,11.16,11.11,11.16,1990000.0,11.13,11.16,11.11,11.16,1990000.0
2011-09-23 14:55:00,11.16,11.17,11.12,11.13,746000.0,11.16,11.17,11.12,11.13,746000.0
2011-09-23 15:00:00,11.13,11.17,11.12,11.15,958000.0,11.13,11.17,11.12,11.15,958000.0
2011-09-23 15:05:00,11.15,11.17,11.1,11.15,1094000.0,11.15,11.17,11.1,11.15,1094000.0
2011-09-23 15:10:00,11.15,11.16,11.1,11.15,1750000.0,11.15,11.16,11.1,11.15,1750000.0
2011-09-23 15:15:00,11.15,11.16,11.13,11.14,616000.0,11.15,11.16,11.13,11.14,616000.0
2011-09-23 15:20:00,11.15,11.16,11.14,11.15,1226000.0,11.15,11.16,11.14,11.15,1226000.0
2011-09-23 15:25:00,11.15,11.19,11.14,11.18,1160000.0,11.15,11.19,11.14,11.18,1160000.0
2011-09-23 15:30:00,11.18,11.19,11.16,11.17,1314000.0,11.18,11.19,11.16,11.17,1314000.0
2011-09-23 15:35:00,11.18,11.2,11.17,11.18,1158000.0,11.18,11.2,11.17,11.18,1158000.0
2011-09-23 15:40:00,11.18,11.2,11.16,11.19,1480000.0,11.18,11.2,11.16,11.19,1480000.0
2011-09-23 15:45:00,11.19,11.19,11.15,11.15,2006000.0,11.19,11.19,11.15,11.15,2006000.0
2011-09-23 15:50:00,11.16,11.17,11.13,11.16,1836000.0,11.16,11.17,11.13,11.16,1836000.0
2011-09-23 15:55:00,11.16,11.2,11.16,11.18,3020000.0,11.16,11.2,11.16,11.18,3020000.0
2011-09-26 09:30:00,11.37,11.49,11.37,11.49,5438000.0,11.37,11.49,11.37,11.49,5438000.0
2011-09-26 09:35:00,11.49,11.49,11.42,11.42,3256000.0,11.49,11.49,11.42,11.42,3256000.0
2011-09-26 09:40:00,11.43,11.47,11.41,11.47,2310000.0,11.43,11.47,11.41,11.47,2310000.0
2011-09-26 09:45:00,11.47,11.48,11.42,11.47,1278000.0,11.47,11.48,11.42,11.47,1278000.0
2011-09-26 09:50:00,11.47,11.47,11.41,11.44,1738000.0,11.47,11.47,11.41,11.44,1738000.0
2011-09-26 09:55:00,11.43,11.43,11.32,11.34,2988000.0,11.43,11.43,11.32,11.34,2988000.0
2011-09-26 10:00:00,11.34,11.36,11.28,11.3,2634000.0,11.34,11.36,11.28,11.3,2634000.0
2011-09-26 10:05:00,11.3,11.32,11.21,11.21,3648000.0,11.3,11.32,11.21,11.21,3648000.0
2011-09-26 10:10:00,11.21,11.22,11.15,11.16,2848000.0,11.21,11.22,11.15,11.16,2848000.0
2011-09-26 10:15:00,11.15,11.2,11.13,11.18,1604000.0,11.15,11.2,11.13,11.18,1604000.0
2011-09-26 10:20:00,11.18,11.22,11.15,11.21,1634000.0,11.18,11.22,11.15,11.21,1634000.0
2011-09-26 10:25:00,11.21,11.25,11.19,11.23,1800000.0,11.21,11.25,11.19,11.23,1800000.0
2011-09-26 10:30:00,11.23,11.24,11.2,11.2,1548000.0,11.23,11.24,11.2,11.2,1548000.0
2011-09-26 10:35:00,11.2,11.21,11.11,11.12,2256000.0,11.2,11.21,11.11,11.12,2256000.0
2011-09-26 10:40:00,11.13,11.15,11.07,11.15,1862000.0,11.13,11.15,11.07,11.15,1862000.0
2011-09-26 10:45:00,11.14,11.17,11.08,11.09,2294000.0,11.14,11.17,11.08,11.09,2294000.0
2011-09-26 10:50:00,11.1,11.21,11.09,11.2,1810000.0,11.1,11.21,11.09,11.2,1810000.0
2011-09-26 10:55:00,11.2,11.26,11.19,11.22,2232000.0,11.2,11.26,11.19,11.22,2232000.0
2011-09-26 11:00:00,11.23,11.23,11.19,11.19,1464000.0,11.23,11.23,11.19,11.19,1464000.0
2011-09-26 11:05:00,11.2,11.23,11.19,11.23,1282000.0,11.2,11.23,11.19,11.23,1282000.0
2011-09-26 11:10:00,11.22,11.32,11.21,11.3,2090000.0,11.22,11.32,11.21,11.3,2090000.0
2011-09-26 11:15:00,11.3,11.31,11.27,11.28,1146000.0,11.3,11.31,11.27,11.28,1146000.0
2011-09-26 11:20:00,11.28,11.28,11.23,11.26,938000.0,11.28,11.28,11.23,11.26,938000.0
2011-09-26 11:25:00,11.27,11.29,11.27,11.29,736000.0,11.27,11.29,11.27,11.29,736000.0
2011-09-26 11:30:00,11.29,11.32,11.26,11.31,708000.0,11.29,11.32,11.26,11.31,708000.0
2011-09-26 11:35:00,11.31,11.35,11.3,11.33,1284000.0,11.31,11.35,11.3,11.33,1284000.0
2011-09-26 11:40:00,11.33,11.39,11.33,11.39,1890000.0,11.33,11.39,11.33,11.39,1890000.0
2011-09-26 11:45:00,11.39,11.4,11.34,11.37,1058000.0,11.39,11.4,11.34,11.37,1058000.0
2011-09-26 11:50:00,11.37,11.38,11.33,11.35,822000.0,11.37,11.38,11.33,11.35,822000.0
2011-09-26 11:55:00,11.36,11.37,11.34,11.34,596000.0,11.36,11.37,11.34,11.34,596000.0
2011-09-26 12:00:00,11.36,11.36,11.32,11.33,630000.0,11.36,11.36,11.32,11.33,630000.0
2011-09-26 12:05:00,11.32,11.34,11.32,11.32,428000.0,11.32,11.34,11.32,11.32,428000.0
2011-09-26 12:10:00,11.32,11.35,11.31,11.34,498000.0,11.32,11.35,11.31,11.34,498000.0
2011-09-26 12:15:00,11.35,11.37,11.34,11.36,1050000.0,11.35,11.37,11.34,11.36,1050000.0
2011-09-26 12:20:00,11.36,11.37,11.33,11.33,836000.0,11.36,11.37,11.33,11.33,836000.0
2011-09-26 12:25:00,11.33,11.33,11.29,11.31,664000.0,11.33,11.33,11.29,11.31,664000.0
2011-09-26 12:30:00,11.31,11.32,11.29,11.32,308000.0,11.31,11.32,11.29,11.32,308000.0
2011-09-26 12:35:00,11.31,11.35,11.3,11.32,624000.0,11.31,11.35,11.3,11.32,624000.0
2011-09-26 12:40:00,11.32,11.32,11.22,11.23,1860000.0,11.32,11.32,11.22,11.23,1860000.0
2011-09-26 12:45:00,11.22,11.24,11.21,11.21,1058000.0,11.22,11.24,11.21,11.21,1058000.0
2011-09-26 12:50:00,11.21,11.23,11.2,11.22,572000.0,11.21,11.23,11.2,11.22,572000.0
2011-09-26 12:55:00,11.22,11.24,11.2,11.24,706000.0,11.22,11.24,11.2,11.24,706000.0
2011-09-26 13:00:00,11.23,11.24,11.18,11.19,1056000.0,11.23,11.24,11.18,11.19,1056000.0
2011-09-26 13:05:00,11.19,11.2,11.16,11.17,758000.0,11.19,11.2,11.16,11.17,758000.0
2011-09-26 13:10:00,11.17,11.19,11.13,11.15,852000.0,11.17,11.19,11.13,11.15,852000.0
2011-09-26 13:15:00,11.16,11.18,11.15,11.17,452000.0,11.16,11.18,11.15,11.17,452000.0
2011-09-26 13:20:00,11.17,11.22,11.16,11.21,1216000.0,11.17,11.22,11.16,11.21,1216000.0
2011-09-26 13:25:00,11.21,11.22,11.19,11.21,702000.0,11.21,11.22,11.19,11.21,702000.0
2011-09-26 13:30:00,11.21,11.23,11.19,11.19,470000.0,11.21,11.23,11.19,11.19,470000.0
2011-09-26 13:35:00,11.19,11.19,11.14,11.17,782000.0,11.19,11.19,11.14,11.17,782000.0
2011-09-26 13:40:00,11.18,11.18,11.13,11.14,464000.0,11.18,11.18,11.13,11.14,464000.0
2011-09-26 13:45:00,11.13,11.17,11.13,11.14,856000.0,11.13,11.17,11.13,11.14,856000.0
2011-09-26 13:50:00,11.14,11.18,11.14,11.18,800000.0,11.14,11.18,11.14,11.18,800000.0
2011-09-26 13:55:00,11.18,11.21,11.18,11.2,496000.0,11.18,11.21,11.18,11.2,496000.0
2011-09-26 14:00:00,11.2,11.27,11.2,11.27,1080000.0,11.2,11.27,11.2,11.27,1080000.0
2011-09-26 14:05:00,11.26,11.27,11.24,11.26,810000.0,11.26,11.27,11.24,11.26,810000.0
2011-09-26 14:10:00,11.26,11.26,11.22,11.24,660000.0,11.26,11.26,11.22,11.24,660000.0
2011-09-26 14:15:00,11.24,11.26,11.23,11.25,628000.0,11.24,11.26,11.23,11.25,628000.0
2011-09-26 14:20:00,11.25,11.26,11.22,11.24,1206000.0,11.25,11.26,11.22,11.24,1206000.0
2011-09-26 14:25:00,11.25,11.27,11.24,11.25,854000.0,11.25,11.27,11.24,11.25,854000.0
2011-09-26 14:30:00,11.25,11.33,11.23,11.33,1636000.0,11.25,11.33,11.23,11.33,1636000.0
2011-09-26 14:35:00,11.33,11.35,11.32,11.33,1570000.0,11.33,11.35,11.32,11.33,1570000.0
2011-09-26 14:40:00,11.34,11.34,11.31,11.32,1464000.0,11.34,11.34,11.31,11.32,1464000.0
2011-09-26 14:45:00,11.31,11.33,11.3,11.3,570000.0,11.31,11.33,11.3,11.3,570000.0
2011-09-26 14:50:00,11.3,11.3,11.27,11.28,650000.0,11.3,11.3,11.27,11.28,650000.0
2011-09-26 14:55:00,11.28,11.32,11.27,11.31,844000.0,11.28,11.32,11.27,11.31,844000.0
2011-09-26 15:00:00,11.3,11.38,11.3,11.35,2540000.0,11.3,11.38,11.3,11.35,2540000.0
2011-09-26 15:05:00,11.35,11.36,11.3,11.33,946000.0,11.35,11.36,11.3,11.33,946000.0
2011-09-26 15:10:00,11.33,11.39,11.33,11.38,944000.0,11.33,11.39,11.33,11.38,944000.0
2011-09-26 15:15:00,11.39,11.4,11.38,11.39,1292000.0,11.39,11.4,11.38,11.39,1292000.0
2011-09-26 15:20:00,11.39,11.4,11.38,11.39,1092000.0,11.39,11.4,11.38,11.39,1092000.0
2011-09-26 15:25:00,11.39,11.39,11.35,11.37,1316000.0,11.39,11.39,11.35,11.37,1316000.0
2011-09-26 15:30:00,11.38,11.39,11.35,11.39,1174000.0,11.38,11.39,11.35,11.39,1174000.0
2011-09-26 15:35:00,11.38,11.44,11.38,11.44,1896000.0,11.38,11.44,11.38,11.44,1896000.0
2011-09-26 15:40:00,11.44,11.46,11.43,11.46,1236000.0,11.44,11.46,11.43,11.46,1236000.0
2011-09-26 15:45:00,11.46,11.48,11.45,11.47,1746000.0,11.46,11.48,11.45,11.47,1746000.0
2011-09-26 15:50:00,11.46,11.51,11.46,11.49,3116000.0,11.46,11.51,11.46,11.49,3116000.0
2011-09-26 15:55:00,11.5,11.51,11.48,11.5,4018000.0,11.5,11.51,11.48,11.5,4018000.0
2011-09-27 09:30:00,11.71,11.74,11.6,11.6,7688000.0,11.71,11.74,11.6,11.6,7688000.0
2011-09-27 09:35:00,11.6,11.61,11.47,11.54,5552000.0,11.6,11.61,11.47,11.54,5552000.0
2011-09-27 09:40:00,11.54,11.55,11.39,11.41,6068000.0,11.54,11.55,11.39,11.41,6068000.0
2011-09-27 09:45:00,11.41,11.49,11.4,11.44,4028000.0,11.41,11.49,11.4,11.44,4028000.0
2011-09-27 09:50:00,11.44,11.57,11.43,11.53,5766000.0,11.44,11.57,11.43,11.53,5766000.0
2011-09-27 09:55:00,11.53,11.54,11.43,11.44,3608000.0,11.53,11.54,11.43,11.44,3608000.0
2011-09-27 10:00:00,11.44,11.47,11.29,11.31,6372000.0,11.44,11.47,11.29,11.31,6372000.0
2011-09-27 10:05:00,11.31,11.32,11.23,11.29,4044000.0,11.31,11.32,11.23,11.29,4044000.0
2011-09-27 10:10:00,11.29,11.32,11.25,11.27,2950000.0,11.29,11.32,11.25,11.27,2950000.0
2011-09-27 10:15:00,11.27,11.27,11.14,11.18,4746000.0,11.27,11.27,11.14,11.18,4746000.0
2011-09-27 10:20:00,11.17,11.28,11.17,11.25,4372000.0,11.17,11.28,11.17,11.25,4372000.0
2011-09-27 10:25:00,11.25,11.3,11.24,11.27,2766000.0,11.25,11.3,11.24,11.27,2766000.0
2011-09-27 10:30:00,11.27,11.28,11.22,11.25,2010000.0,11.27,11.28,11.22,11.25,2010000.0
2011-09-27 10:35:00,11.25,11.31,11.25,11.27,1620000.0,11.25,11.31,11.25,11.27,1620000.0
2011-09-27 10:40:00,11.27,11.28,11.23,11.25,2118000.0,11.27,11.28,11.23,11.25,2118000.0
2011-09-27 10:45:00,11.24,11.32,11.24,11.31,1224000.0,11.24,11.32,11.24,11.31,1224000.0
2011-09-27 10:50:00,11.31,11.42,11.31,11.4,3108000.0,11.31,11.42,11.31,11.4,3108000.0
2011-09-27 10:55:00,11.4,11.47,11.4,11.45,2592000.0,11.4,11.47,11.4,11.45,2592000.0
2011-09-27 11:00:00,11.45,11.45,11.37,11.39,3086000.0,11.45,11.45,11.37,11.39,3086000.0
2011-09-27 11:05:00,11.4,11.4,11.31,11.32,1874000.0,11.4,11.4,11.31,11.32,1874000.0
2011-09-27 11:10:00,11.32,11.33,11.26,11.28,1964000.0,11.32,11.33,11.26,11.28,1964000.0
2011-09-27 11:15:00,11.28,11.33,11.27,11.33,1128000.0,11.28,11.33,11.27,11.33,1128000.0
2011-09-27 11:20:00,11.33,11.34,11.29,11.31,1744000.0,11.33,11.34,11.29,11.31,1744000.0
2011-09-27 11:25:00,11.31,11.36,11.31,11.34,1494000.0,11.31,11.36,11.31,11.34,1494000.0
2011-09-27 11:30:00,11.35,11.36,11.33,11.34,772000.0,11.35,11.36,11.33,11.34,772000.0
2011-09-27 11:35:00,11.34,11.35,11.3,11.3,1026000.0,11.34,11.35,11.3,11.3,1026000.0
2011-09-27 11:40:00,11.3,11.31,11.26,11.27,640000.0,11.3,11.31,11.26,11.27,640000.0
2011-09-27 11:45:00,11.27,11.28,11.23,11.24,1244000.0,11.27,11.28,11.23,11.24,1244000.0
2011-09-27 11:50:00,11.24,11.31,11.24,11.31,680000.0,11.24,11.31,11.24,11.31,680000.0
2011-09-27 11:55:00,11.31,11.31,11.28,11.3,652000.0,11.31,11.31,11.28,11.3,652000.0
2011-09-27 12:00:00,11.3,11.3,11.25,11.29,946000.0,11.3,11.3,11.25,11.29,946000.0
2011-09-27 12:05:00,11.29,11.3,11.27,11.3,568000.0,11.29,11.3,11.27,11.3,568000.0
2011-09-27 12:10:00,11.29,11.33,11.28,11.29,950000.0,11.29,11.33,11.28,11.29,950000.0
2011-09-27 12:15:00,11.3,11.31,11.26,11.27,690000.0,11.3,11.31,11.26,11.27,690000.0
2011-09-27 12:20:00,11.27,11.3,11.25,11.26,1494000.0,11.27,11.3,11.25,11.26,1494000.0
2011-09-27 12:25:00,11.26,11.26,11.24,11.25,840000.0,11.26,11.26,11.24,11.25,840000.0
2011-09-27 12:30:00,11.25,11.25,11.18,11.19,1778000.0,11.25,11.25,11.18,11.19,1778000.0
2011-09-27 12:35:00,11.2,11.22,11.19,11.19,934000.0,11.2,11.22,11.19,11.19,934000.0
2011-09-27 12:40:00,11.19,11.2,11.17,11.18,946000.0,11.19,11.2,11.17,11.18,946000.0
2011-09-27 12:45:00,11.18,11.22,11.18,11.22,1006000.0,11.18,11.22,11.18,11.22,1006000.0
2011-09-27 12:50:00,11.22,11.22,11.2,11.21,904000.0,11.22,11.22,11.2,11.21,904000.0
2011-09-27 12:55:00,11.22,11.22,11.21,11.21,550000.0,11.22,11.22,11.21,11.21,550000.0
2011-09-27 13:00:00,11.21,11.22,11.2,11.2,610000.0,11.21,11.22,11.2,11.2,610000.0
2011-09-27 13:05:00,11.2,11.23,11.2,11.23,728000.0,11.2,11.23,11.2,11.23,728000.0
2011-09-27 13:10:00,11.23,11.25,11.21,11.25,1282000.0,11.23,11.25,11.21,11.25,1282000.0
2011-09-27 13:15:00,11.25,11.27,11.23,11.27,694000.0,11.25,11.27,11.23,11.27,694000.0
2011-09-27 13:20:00,11.26,11.3,11.25,11.3,852000.0,11.26,11.3,11.25,11.3,852000.0
2011-09-27 13:25:00,11.29,11.31,11.29,11.31,1142000.0,11.29,11.31,11.29,11.31,1142000.0
2011-09-27 13:30:00,11.31,11.34,11.29,11.29,1602000.0,11.31,11.34,11.29,11.29,1602000.0
2011-09-27 13:35:00,11.3,11.33,11.28,11.33,788000.0,11.3,11.33,11.28,11.33,788000.0
2011-09-27 13:40:00,11.33,11.33,11.31,11.32,488000.0,11.33,11.33,11.31,11.32,488000.0
2011-09-27 13:45:00,11.33,11.37,11.32,11.36,1468000.0,11.33,11.37,11.32,11.36,1468000.0
2011-09-27 13:50:00,11.36,11.4,11.36,11.38,1290000.0,11.36,11.4,11.36,11.38,1290000.0
2011-09-27 13:55:00,11.39,11.39,11.37,11.37,568000.0,11.39,11.39,11.37,11.37,568000.0
2011-09-27 14:00:00,11.37,11.39,11.36,11.37,1180000.0,11.37,11.39,11.36,11.37,1180000.0
2011-09-27 14:05:00,11.37,11.4,11.37,11.4,774000.0,11.37,11.4,11.37,11.4,774000.0
2011-09-27 14:10:00,11.39,11.44,11.39,11.42,1590000.0,11.39,11.44,11.39,11.42,1590000.0
2011-09-27 14:15:00,11.42,11.42,11.39,11.4,1146000.0,11.42,11.42,11.39,11.4,1146000.0
2011-09-27 14:20:00,11.4,11.42,11.36,11.37,1378000.0,11.4,11.42,11.36,11.37,1378000.0
2011-09-27 14:25:00,11.37,11.38,11.34,11.34,1122000.0,11.37,11.38,11.34,11.34,1122000.0
2011-09-27 14:30:00,11.35,11.36,11.34,11.36,1248000.0,11.35,11.36,11.34,11.36,1248000.0
2011-09-27 14:35:00,11.36,11.36,11.3,11.3,1196000.0,11.36,11.36,11.3,11.3,1196000.0
2011-09-27 14:40:00,11.3,11.33,11.28,11.28,1274000.0,11.3,11.33,11.28,11.28,1274000.0
2011-09-27 14:45:00,11.28,11.31,11.28,11.31,524000.0,11.28,11.31,11.28,11.31,524000.0
2011-09-27 14:50:00,11.31,11.36,11.3,11.34,1266000.0,11.31,11.36,11.3,11.34,1266000.0
2011-09-27 14:55:00,11.34,11.35,11.3,11.33,1524000.0,11.34,11.35,11.3,11.33,1524000.0
2011-09-27 15:00:00,11.33,11.33,11.3,11.3,1140000.0,11.33,11.33,11.3,11.3,1140000.0
2011-09-27 15:05:00,11.3,11.3,11.26,11.28,1272000.0,11.3,11.3,11.26,11.28,1272000.0
2011-09-27 15:10:00,11.28,11.3,11.24,11.26,1516000.0,11.28,11.3,11.24,11.26,1516000.0
2011-09-27 15:15:00,11.26,11.28,11.25,11.27,1248000.0,11.26,11.28,11.25,11.27,1248000.0
2011-09-27 15:20:00,11.27,11.28,11.21,11.23,1200000.0,11.27,11.28,11.21,11.23,1200000.0
2011-09-27 15:25:00,11.23,11.25,11.22,11.25,1290000.0,11.23,11.25,11.22,11.25,1290000.0
2011-09-27 15:30:00,11.24,11.27,11.22,11.26,1836000.0,11.24,11.27,11.22,11.26,1836000.0
2011-09-27 15:35:00,11.25,11.27,11.23,11.23,1204000.0,11.25,11.27,11.23,11.23,1204000.0
2011-09-27 15:40:00,11.23,11.24,11.18,11.22,1828000.0,11.23,11.24,11.18,11.22,1828000.0
2011-09-27 15:45:00,11.22,11.22,11.17,11.19,1976000.0,11.22,11.22,11.17,11.19,1976000.0
2011-09-27 15:50:00,11.19,11.2,11.14,11.14,3684000.0,11.19,11.2,11.14,11.14,3684000.0
2011-09-27 15:55:00,11.14,11.22,11.12,11.21,5566000.0,11.14,11.22,11.12,11.21,5566000.0
2011-09-28 09:30:00,11.32,11.44,11.28,11.42,9262000.0,11.32,11.44,11.28,11.42,9262000.0
2011-09-28 09:35:00,11.41,11.59,11.37,11.59,11438000.0,11.41,11.59,11.37,11.59,11438000.0
2011-09-28 09:40:00,11.57,11.67,11.51,11.63,13754000.0,11.57,11.67,11.51,11.63,13754000.0
2011-09-28 09:45:00,11.63,11.72,11.6,11.68,10316000.0,11.63,11.72,11.6,11.68,10316000.0
2011-09-28 09:50:00,11.68,11.69,11.6,11.6,6848000.0,11.68,11.69,11.6,11.6,6848000.0
2011-09-28 09:55:00,11.6,11.62,11.52,11.56,7940000.0,11.6,11.62,11.52,11.56,7940000.0
2011-09-28 10:00:00,11.57,11.61,11.54,11.58,4042000.0,11.57,11.61,11.54,11.58,4042000.0
2011-09-28 10:05:00,11.57,11.62,11.54,11.59,4542000.0,11.57,11.62,11.54,11.59,4542000.0
2011-09-28 10:10:00,11.6,11.63,11.54,11.6,3450000.0,11.6,11.63,11.54,11.6,3450000.0
2011-09-28 10:15:00,11.6,11.61,11.45,11.5,8284000.0,11.6,11.61,11.45,11.5,8284000.0
2011-09-28 10:20:00,11.51,11.55,11.4,11.41,6244000.0,11.51,11.55,11.4,11.41,6244000.0
2011-09-28 10:25:00,11.41,11.5,11.4,11.49,4610000.0,11.41,11.5,11.4,11.49,4610000.0
2011-09-28 10:30:00,11.49,11.52,11.48,11.51,4028000.0,11.49,11.52,11.48,11.51,4028000.0
2011-09-28 10:35:00,11.51,11.57,11.44,11.47,4656000.0,11.51,11.57,11.44,11.47,4656000.0
2011-09-28 10:40:00,11.47,11.5,11.45,11.48,1574000.0,11.47,11.5,11.45,11.48,1574000.0
2011-09-28 10:45:00,11.47,11.52,11.46,11.52,1388000.0,11.47,11.52,11.46,11.52,1388000.0
2011-09-28 10:50:00,11.51,11.6,11.51,11.57,4046000.0,11.51,11.6,11.51,11.57,4046000.0
2011-09-28 10:55:00,11.58,11.61,11.57,11.57,3146000.0,11.58,11.61,11.57,11.57,3146000.0
2011-09-28 11:00:00,11.57,11.61,11.56,11.59,3412000.0,11.57,11.61,11.56,11.59,3412000.0
2011-09-28 11:05:00,11.59,11.65,11.58,11.63,3892000.0,11.59,11.65,11.58,11.63,3892000.0
2011-09-28 11:10:00,11.63,11.63,11.56,11.57,3948000.0,11.63,11.63,11.56,11.57,3948000.0
2011-09-28 11:15:00,11.57,11.58,11.53,11.55,2770000.0,11.57,11.58,11.53,11.55,2770000.0
2011-09-28 11:20:00,11.55,11.56,11.48,11.5,2778000.0,11.55,11.56,11.48,11.5,2778000.0
2011-09-28 11:25:00,11.5,11.54,11.47,11.53,2896000.0,11.5,11.54,11.47,11.53,2896000.0
2011-09-28 11:30:00,11.53,11.58,11.51,11.56,2394000.0,11.53,11.58,11.51,11.56,2394000.0
2011-09-28 11:35:00,11.56,11.65,11.56,11.64,4530000.0,11.56,11.65,11.56,11.64,4530000.0
2011-09-28 11:40:00,11.64,11.71,11.62,11.7,5600000.0,11.64,11.71,11.62,11.7,5600000.0
2011-09-28 11:45:00,11.69,11.7,11.66,11.67,3578000.0,11.69,11.7,11.66,11.67,3578000.0
2011-09-28 11:50:00,11.67,11.73,11.66,11.72,4540000.0,11.67,11.73,11.66,11.72,4540000.0
2011-09-28 11:55:00,11.72,11.75,11.71,11.74,4546000.0,11.72,11.75,11.71,11.74,4546000.0
2011-09-28 12:00:00,11.74,11.74,11.69,11.7,3450000.0,11.74,11.74,11.69,11.7,3450000.0
2011-09-28 12:05:00,11.7,11.7,11.67,11.69,2346000.0,11.7,11.7,11.67,11.69,2346000.0
2011-09-28 12:10:00,11.69,11.75,11.69,11.74,2802000.0,11.69,11.75,11.69,11.74,2802000.0
2011-09-28 12:15:00,11.74,11.74,11.69,11.7,2780000.0,11.74,11.74,11.69,11.7,2780000.0
2011-09-28 12:20:00,11.7,11.74,11.7,11.72,1636000.0,11.7,11.74,11.7,11.72,1636000.0
2011-09-28 12:25:00,11.72,11.77,11.72,11.75,3812000.0,11.72,11.77,11.72,11.75,3812000.0
2011-09-28 12:30:00,11.75,11.79,11.74,11.76,3318000.0,11.75,11.79,11.74,11.76,3318000.0
2011-09-28 12:35:00,11.76,11.76,11.71,11.74,2630000.0,11.76,11.76,11.71,11.74,2630000.0
2011-09-28 12:40:00,11.74,11.75,11.69,11.7,2074000.0,11.74,11.75,11.69,11.7,2074000.0
2011-09-28 12:45:00,11.7,11.74,11.68,11.68,2276000.0,11.7,11.74,11.68,11.68,2276000.0
2011-09-28 12:50:00,11.68,11.73,11.68,11.71,1574000.0,11.68,11.73,11.68,11.71,1574000.0
2011-09-28 12:55:00,11.71,11.77,11.71,11.76,2098000.0,11.71,11.77,11.71,11.76,2098000.0
2011-09-28 13:00:00,11.76,11.76,11.71,11.72,1242000.0,11.76,11.76,11.71,11.72,1242000.0
2011-09-28 13:05:00,11.72,11.74,11.71,11.72,1076000.0,11.72,11.74,11.71,11.72,1076000.0
2011-09-28 13:10:00,11.72,11.72,11.7,11.7,1240000.0,11.72,11.72,11.7,11.7,1240000.0
2011-09-28 13:15:00,11.7,11.74,11.7,11.71,1372000.0,11.7,11.74,11.7,11.71,1372000.0
2011-09-28 13:20:00,11.71,11.72,11.68,11.69,1470000.0,11.71,11.72,11.68,11.69,1470000.0
2011-09-28 13:25:00,11.69,11.69,11.65,11.65,2382000.0,11.69,11.69,11.65,11.65,2382000.0
2011-09-28 13:30:00,11.65,11.66,11.6,11.63,3486000.0,11.65,11.66,11.6,11.63,3486000.0
2011-09-28 13:35:00,11.63,11.68,11.62,11.66,2004000.0,11.63,11.68,11.62,11.66,2004000.0
2011-09-28 13:40:00,11.66,11.68,11.64,11.65,2486000.0,11.66,11.68,11.64,11.65,2486000.0
2011-09-28 13:45:00,11.65,11.67,11.65,11.66,1182000.0,11.65,11.67,11.65,11.66,1182000.0
2011-09-28 13:50:00,11.66,11.68,11.66,11.66,1746000.0,11.66,11.68,11.66,11.66,1746000.0
2011-09-28 13:55:00,11.65,11.66,11.6,11.61,4200000.0,11.65,11.66,11.6,11.61,4200000.0
2011-09-28 14:00:00,11.61,11.63,11.52,11.55,4522000.0,11.61,11.63,11.52,11.55,4522000.0
2011-09-28 14:05:00,11.55,11.58,11.54,11.56,2568000.0,11.55,11.58,11.54,11.56,2568000.0
2011-09-28 14:10:00,11.56,11.56,11.54,11.56,2166000.0,11.56,11.56,11.54,11.56,2166000.0
2011-09-28 14:15:00,11.56,11.58,11.52,11.56,2236000.0,11.56,11.58,11.52,11.56,2236000.0
2011-09-28 14:20:00,11.56,11.56,11.54,11.56,1522000.0,11.56,11.56,11.54,11.56,1522000.0
2011-09-28 14:25:00,11.56,11.6,11.55,11.57,2236000.0,11.56,11.6,11.55,11.57,2236000.0
2011-09-28 14:30:00,11.57,11.63,11.54,11.63,2890000.0,11.57,11.63,11.54,11.63,2890000.0
2011-09-28 14:35:00,11.62,11.65,11.61,11.64,3122000.0,11.62,11.65,11.61,11.64,3122000.0
2011-09-28 14:40:00,11.64,11.65,11.62,11.62,2230000.0,11.64,11.65,11.62,11.62,2230000.0
2011-09-28 14:45:00,11.62,11.62,11.56,11.59,2554000.0,11.62,11.62,11.56,11.59,2554000.0
2011-09-28 14:50:00,11.58,11.61,11.58,11.59,1102000.0,11.58,11.61,11.58,11.59,1102000.0
2011-09-28 14:55:00,11.59,11.61,11.59,11.6,1450000.0,11.59,11.61,11.59,11.6,1450000.0
2011-09-28 15:00:00,11.6,11.66,11.59,11.64,2842000.0,11.6,11.66,11.59,11.64,2842000.0
2011-09-28 15:05:00,11.64,11.65,11.63,11.64,1752000.0,11.64,11.65,11.63,11.64,1752000.0
2011-09-28 15:10:00,11.64,11.69,11.64,11.68,3564000.0,11.64,11.69,11.64,11.68,3564000.0
2011-09-28 15:15:00,11.68,11.68,11.63,11.64,2154000.0,11.68,11.68,11.63,11.64,2154000.0
2011-09-28 15:20:00,11.64,11.65,11.63,11.64,1472000.0,11.64,11.65,11.63,11.64,1472000.0
2011-09-28 15:25:00,11.64,11.66,11.6,11.6,3030000.0,11.64,11.66,11.6,11.6,3030000.0
2011-09-28 15:30:00,11.6,11.6,11.57,11.57,3006000.0,11.6,11.6,11.57,11.57,3006000.0
2011-09-28 15:35:00,11.57,11.58,11.51,11.51,3988000.0,11.57,11.58,11.51,11.51,3988000.0
2011-09-28 15:40:00,11.51,11.52,11.49,11.49,3638000.0,11.51,11.52,11.49,11.49,3638000.0
2011-09-28 15:45:00,11.49,11.49,11.44,11.48,5344000.0,11.49,11.49,11.44,11.48,5344000.0
2011-09-28 15:50:00,11.48,11.52,11.48,11.49,3028000.0,11.48,11.52,11.48,11.49,3028000.0
2011-09-28 15:55:00,11.49,11.51,11.47,11.48,5434000.0,11.49,11.51,11.47,11.48,5434000.0
2011-09-29 09:30:00,11.71,11.72,11.65,11.66,5926000.0,11.71,11.72,11.65,11.66,5926000.0
2011-09-29 09:35:00,11.66,11.68,11.59,11.62,4370000.0,11.66,11.68,11.59,11.62,4370000.0
2011-09-29 09:40:00,11.62,11.64,11.54,11.59,3392000.0,11.62,11.64,11.54,11.59,3392000.0
2011-09-29 09:45:00,11.58,11.63,11.53,11.54,3204000.0,11.58,11.63,11.53,11.54,3204000.0
2011-09-29 09:50:00,11.54,11.54,11.46,11.47,5628000.0,11.54,11.54,11.46,11.47,5628000.0
2011-09-29 09:55:00,11.47,11.5,11.45,11.47,3634000.0,11.47,11.5,11.45,11.47,3634000.0
2011-09-29 10:00:00,11.48,11.5,11.32,11.35,7018000.0,11.48,11.5,11.32,11.35,7018000.0
2011-09-29 10:05:00,11.35,11.4,11.35,11.35,2626000.0,11.35,11.4,11.35,11.35,2626000.0
2011-09-29 10:10:00,11.35,11.4,11.33,11.4,1844000.0,11.35,11.4,11.33,11.4,1844000.0
2011-09-29 10:15:00,11.39,11.39,11.32,11.33,2282000.0,11.39,11.39,11.32,11.33,2282000.0
2011-09-29 10:20:00,11.33,11.33,11.28,11.29,3244000.0,11.33,11.33,11.28,11.29,3244000.0
2011-09-29 10:25:00,11.29,11.3,11.22,11.23,2542000.0,11.29,11.3,11.22,11.23,2542000.0
2011-09-29 10:30:00,11.23,11.27,11.22,11.26,1880000.0,11.23,11.27,11.22,11.26,1880000.0
2011-09-29 10:35:00,11.26,11.28,11.24,11.27,1716000.0,11.26,11.28,11.24,11.27,1716000.0
2011-09-29 10:40:00,11.27,11.27,11.15,11.15,3884000.0,11.27,11.27,11.15,11.15,3884000.0
2011-09-29 10:45:00,11.15,11.16,11.1,11.12,4030000.0,11.15,11.16,11.1,11.12,4030000.0
2011-09-29 10:50:00,11.12,11.14,11.05,11.1,3120000.0,11.12,11.14,11.05,11.1,3120000.0
2011-09-29 10:55:00,11.09,11.17,11.08,11.14,3564000.0,11.09,11.17,11.08,11.14,3564000.0
2011-09-29 11:00:00,11.15,11.21,11.14,11.18,3038000.0,11.15,11.21,11.14,11.18,3038000.0
2011-09-29 11:05:00,11.18,11.24,11.18,11.24,1680000.0,11.18,11.24,11.18,11.24,1680000.0
2011-09-29 11:10:00,11.24,11.24,11.16,11.19,1258000.0,11.24,11.24,11.16,11.19,1258000.0
2011-09-29 11:15:00,11.2,11.22,11.11,11.11,1730000.0,11.2,11.22,11.11,11.11,1730000.0
2011-09-29 11:20:00,11.11,11.12,11.08,11.1,1522000.0,11.11,11.12,11.08,11.1,1522000.0
2011-09-29 11:25:00,11.1,11.21,11.09,11.21,1762000.0,11.1,11.21,11.09,11.21,1762000.0
2011-09-29 11:30:00,11.2,11.26,11.2,11.26,2814000.0,11.2,11.26,11.2,11.26,2814000.0
2011-09-29 11:35:00,11.26,11.29,11.23,11.23,1148000.0,11.26,11.29,11.23,11.23,1148000.0
2011-09-29 11:40:00,11.23,11.24,11.21,11.22,816000.0,11.23,11.24,11.21,11.22,816000.0
2011-09-29 11:45:00,11.22,11.33,11.22,11.33,2138000.0,11.22,11.33,11.22,11.33,2138000.0
2011-09-29 11:50:00,11.32,11.33,11.27,11.3,1214000.0,11.32,11.33,11.27,11.3,1214000.0
2011-09-29 11:55:00,11.29,11.29,11.19,11.23,1604000.0,11.29,11.29,11.19,11.23,1604000.0
2011-09-29 12:00:00,11.23,11.3,11.23,11.29,1448000.0,11.23,11.3,11.23,11.29,1448000.0
2011-09-29 12:05:00,11.29,11.29,11.2,11.2,1118000.0,11.29,11.29,11.2,11.2,1118000.0
2011-09-29 12:10:00,11.2,11.23,11.17,11.17,1060000.0,11.2,11.23,11.17,11.17,1060000.0
2011-09-29 12:15:00,11.16,11.19,11.16,11.19,612000.0,11.16,11.19,11.16,11.19,612000.0
2011-09-29 12:20:00,11.18,11.22,11.17,11.22,592000.0,11.18,11.22,11.17,11.22,592000.0
2011-09-29 12:25:00,11.21,11.24,11.21,11.23,632000.0,11.21,11.24,11.21,11.23,632000.0
2011-09-29 12:30:00,11.22,11.22,11.14,11.15,1440000.0,11.22,11.22,11.14,11.15,1440000.0
2011-09-29 12:35:00,11.15,11.16,11.13,11.13,1424000.0,11.15,11.16,11.13,11.13,1424000.0
2011-09-29 12:40:00,11.14,11.14,11.1,11.1,1436000.0,11.14,11.14,11.1,11.1,1436000.0
2011-09-29 12:45:00,11.1,11.15,11.1,11.12,1714000.0,11.1,11.15,11.1,11.12,1714000.0
2011-09-29 12:50:00,11.11,11.13,11.1,11.13,1314000.0,11.11,11.13,11.1,11.13,1314000.0
2011-09-29 12:55:00,11.13,11.14,11.07,11.07,1648000.0,11.13,11.14,11.07,11.07,1648000.0
2011-09-29 13:00:00,11.08,11.12,11.07,11.12,1172000.0,11.08,11.12,11.07,11.12,1172000.0
2011-09-29 13:05:00,11.11,11.16,11.11,11.13,1284000.0,11.11,11.16,11.11,11.13,1284000.0
2011-09-29 13:10:00,11.14,11.16,11.11,11.11,808000.0,11.14,11.16,11.11,11.11,808000.0
2011-09-29 13:15:00,11.11,11.16,11.1,11.11,1362000.0,11.11,11.16,11.1,11.11,1362000.0
2011-09-29 13:20:00,11.12,11.12,11.09,11.1,670000.0,11.12,11.12,11.09,11.1,670000.0
2011-09-29 13:25:00,11.1,11.12,11.07,11.07,1222000.0,11.1,11.12,11.07,11.07,1222000.0
2011-09-29 13:30:00,11.08,11.08,11.03,11.05,2504000.0,11.08,11.08,11.03,11.05,2504000.0
2011-09-29 13:35:00,11.05,11.06,11.0,11.01,2220000.0,11.05,11.06,11.0,11.01,2220000.0
2011-09-29 13:40:00,11.01,11.02,10.93,10.94,4028000.0,11.01,11.02,10.93,10.94,4028000.0
2011-09-29 13:45:00,10.94,10.96,10.9,10.96,2224000.0,10.94,10.96,10.9,10.96,2224000.0
2011-09-29 13:50:00,10.96,11.0,10.95,10.99,1392000.0,10.96,11.0,10.95,10.99,1392000.0
2011-09-29 13:55:00,10.99,11.01,10.98,10.98,1422000.0,10.99,11.01,10.98,10.98,1422000.0
2011-09-29 14:00:00,10.98,10.99,10.9,10.9,2398000.0,10.98,10.99,10.9,10.9,2398000.0
2011-09-29 14:05:00,10.89,10.9,10.83,10.83,3332000.0,10.89,10.9,10.83,10.83,3332000.0
2011-09-29 14:10:00,10.84,10.86,10.81,10.83,2352000.0,10.84,10.86,10.81,10.83,2352000.0
2011-09-29 14:15:00,10.83,10.9,10.83,10.89,2134000.0,10.83,10.9,10.83,10.89,2134000.0
2011-09-29 14:20:00,10.89,10.89,10.82,10.86,1688000.0,10.89,10.89,10.82,10.86,1688000.0
2011-09-29 14:25:00,10.86,10.92,10.86,10.91,2322000.0,10.86,10.92,10.86,10.91,2322000.0
2011-09-29 14:30:00,10.91,10.95,10.89,10.91,2202000.0,10.91,10.95,10.89,10.91,2202000.0
2011-09-29 14:35:00,10.92,10.97,10.9,10.95,1434000.0,10.92,10.97,10.9,10.95,1434000.0
2011-09-29 14:40:00,10.95,10.96,10.93,10.93,1964000.0,10.95,10.96,10.93,10.93,1964000.0
2011-09-29 14:45:00,10.93,10.95,10.92,10.95,1614000.0,10.93,10.95,10.92,10.95,1614000.0
2011-09-29 14:50:00,10.94,10.98,10.93,10.97,1652000.0,10.94,10.98,10.93,10.97,1652000.0
2011-09-29 14:55:00,10.98,11.02,10.96,11.01,1844000.0,10.98,11.02,10.96,11.01,1844000.0
2011-09-29 15:00:00,11.02,11.02,10.9,10.91,2320000.0,11.02,11.02,10.9,10.91,2320000.0
2011-09-29 15:05:00,10.91,10.98,10.91,10.97,2780000.0,10.91,10.98,10.91,10.97,2780000.0
2011-09-29 15:10:00,10.97,11.0,10.96,10.98,1530000.0,10.97,11.0,10.96,10.98,1530000.0
2011-09-29 15:15:00,10.99,11.02,10.97,10.97,2332000.0,10.99,11.02,10.97,10.97,2332000.0
2011-09-29 15:20:00,10.97,10.99,10.95,10.96,2142000.0,10.97,10.99,10.95,10.96,2142000.0
2011-09-29 15:25:00,10.96,11.01,10.95,10.99,3950000.0,10.96,11.01,10.95,10.99,3950000.0
2011-09-29 15:30:00,11.0,11.02,10.97,10.98,2590000.0,11.0,11.02,10.97,10.98,2590000.0
2011-09-29 15:35:00,10.98,11.02,10.97,11.01,1726000.0,10.98,11.02,10.97,11.01,1726000.0
2011-09-29 15:40:00,11.01,11.02,10.98,11.01,1940000.0,11.01,11.02,10.98,11.01,1940000.0
2011-09-29 15:45:00,11.01,11.1,11.0,11.08,3658000.0,11.01,11.1,11.0,11.08,3658000.0
2011-09-29 15:50:00,11.08,11.15,11.08,11.1,3544000.0,11.08,11.15,11.08,11.1,3544000.0
2011-09-29 15:55:00,11.11,11.14,11.11,11.12,4568000.0,11.11,11.14,11.11,11.12,4568000.0
2011-09-30 09:30:00,10.91,10.93,10.77,10.86,5308000.0,10.91,10.93,10.77,10.86,5308000.0
2011-09-30 09:35:00,10.87,10.88,10.8,10.83,3148000.0,10.87,10.88,10.8,10.83,3148000.0
2011-09-30 09:40:00,10.83,10.89,10.76,10.89,4642000.0,10.83,10.89,10.76,10.89,4642000.0
2011-09-30 09:45:00,10.89,10.91,10.76,10.79,4548000.0,10.89,10.91,10.76,10.79,4548000.0
2011-09-30 09:50:00,10.79,10.85,10.78,10.84,2114000.0,10.79,10.85,10.78,10.84,2114000.0
2011-09-30 09:55:00,10.83,10.84,10.77,10.79,1900000.0,10.83,10.84,10.77,10.79,1900000.0
2011-09-30 10:00:00,10.78,10.9,10.77,10.84,3944000.0,10.78,10.9,10.77,10.84,3944000.0
2011-09-30 10:05:00,10.84,10.98,10.84,10.97,4228000.0,10.84,10.98,10.84,10.97,4228000.0
2011-09-30 10:10:00,10.97,10.98,10.91,10.94,2012000.0,10.97,10.98,10.91,10.94,2012000.0
2011-09-30 10:15:00,10.94,10.99,10.94,10.98,1594000.0,10.94,10.99,10.94,10.98,1594000.0
2011-09-30 10:20:00,10.98,11.02,10.96,10.97,2280000.0,10.98,11.02,10.96,10.97,2280000.0
2011-09-30 10:25:00,10.97,10.97,10.93,10.93,1396000.0,10.97,10.97,10.93,10.93,1396000.0
2011-09-30 10:30:00,10.93,10.93,10.89,10.91,2088000.0,10.93,10.93,10.89,10.91,2088000.0
2011-09-30 10:35:00,10.91,10.96,10.91,10.94,1570000.0,10.91,10.96,10.91,10.94,1570000.0
2011-09-30 10:40:00,10.94,10.96,10.91,10.95,788000.0,10.94,10.96,10.91,10.95,788000.0
2011-09-30 10:45:00,10.95,10.95,10.87,10.88,1164000.0,10.95,10.95,10.87,10.88,1164000.0
2011-09-30 10:50:00,10.88,10.93,10.87,10.93,892000.0,10.88,10.93,10.87,10.93,892000.0
2011-09-30 10:55:00,10.93,10.95,10.88,10.89,1008000.0,10.93,10.95,10.88,10.89,1008000.0
2011-09-30 11:00:00,10.89,10.95,10.88,10.95,878000.0,10.89,10.95,10.88,10.95,878000.0
2011-09-30 11:05:00,10.94,11.02,10.91,10.99,2158000.0,10.94,11.02,10.91,10.99,2158000.0
2011-09-30 11:10:00,11.0,11.05,10.98,11.05,1990000.0,11.0,11.05,10.98,11.05,1990000.0
2011-09-30 11:15:00,11.05,11.11,11.05,11.08,1886000.0,11.05,11.11,11.05,11.08,1886000.0
2011-09-30 11:20:00,11.08,11.15,11.07,11.09,1988000.0,11.08,11.15,11.07,11.09,1988000.0
2011-09-30 11:25:00,11.08,11.1,11.05,11.07,1114000.0,11.08,11.1,11.05,11.07,1114000.0
2011-09-30 11:30:00,11.08,11.14,11.07,11.12,1318000.0,11.08,11.14,11.07,11.12,1318000.0
2011-09-30 11:35:00,11.12,11.15,11.11,11.11,1508000.0,11.12,11.15,11.11,11.11,1508000.0
2011-09-30 11:40:00,11.11,11.13,11.08,11.1,864000.0,11.11,11.13,11.08,11.1,864000.0
2011-09-30 11:45:00,11.1,11.1,11.05,11.06,916000.0,11.1,11.1,11.05,11.06,916000.0
2011-09-30 11:50:00,11.06,11.07,11.01,11.05,1448000.0,11.06,11.07,11.01,11.05,1448000.0
2011-09-30 11:55:00,11.05,11.06,11.02,11.04,520000.0,11.05,11.06,11.02,11.04,520000.0
2011-09-30 12:00:00,11.05,11.08,11.04,11.07,650000.0,11.05,11.08,11.04,11.07,650000.0
2011-09-30 12:05:00,11.07,11.07,11.05,11.05,522000.0,11.07,11.07,11.05,11.05,522000.0
2011-09-30 12:10:00,11.05,11.05,11.02,11.04,822000.0,11.05,11.05,11.02,11.04,822000.0
2011-09-30 12:15:00,11.04,11.06,11.02,11.06,622000.0,11.04,11.06,11.02,11.06,622000.0
2011-09-30 12:20:00,11.06,11.1,11.05,11.1,708000.0,11.06,11.1,11.05,11.1,708000.0
2011-09-30 12:25:00,11.1,11.1,11.08,11.09,670000.0,11.1,11.1,11.08,11.09,670000.0
2011-09-30 12:30:00,11.09,11.09,11.04,11.06,1218000.0,11.09,11.09,11.04,11.06,1218000.0
2011-09-30 12:35:00,11.06,11.08,11.04,11.08,554000.0,11.06,11.08,11.04,11.08,554000.0
2011-09-30 12:40:00,11.08,11.08,11.04,11.06,434000.0,11.08,11.08,11.04,11.06,434000.0
2011-09-30 12:45:00,11.05,11.07,11.04,11.06,456000.0,11.05,11.07,11.04,11.06,456000.0
2011-09-30 12:50:00,11.07,11.07,11.05,11.06,398000.0,11.07,11.07,11.05,11.06,398000.0
2011-09-30 12:55:00,11.06,11.06,11.01,11.02,706000.0,11.06,11.06,11.01,11.02,706000.0
2011-09-30 13:00:00,11.02,11.02,10.94,10.95,1728000.0,11.02,11.02,10.94,10.95,1728000.0
2011-09-30 13:05:00,10.95,10.96,10.94,10.94,950000.0,10.95,10.96,10.94,10.94,950000.0
2011-09-30 13:10:00,10.94,10.95,10.92,10.94,1440000.0,10.94,10.95,10.92,10.94,1440000.0
2011-09-30 13:15:00,10.94,11.0,10.93,10.99,680000.0,10.94,11.0,10.93,10.99,680000.0
2011-09-30 13:20:00,10.99,11.0,10.95,10.96,528000.0,10.99,11.0,10.95,10.96,528000.0
2011-09-30 13:25:00,10.97,10.98,10.96,10.97,338000.0,10.97,10.98,10.96,10.97,338000.0
2011-09-30 13:30:00,10.96,11.01,10.95,11.01,846000.0,10.96,11.01,10.95,11.01,846000.0
2011-09-30 13:35:00,11.01,11.02,10.98,11.0,760000.0,11.01,11.02,10.98,11.0,760000.0
2011-09-30 13:40:00,11.0,11.0,10.95,10.97,498000.0,11.0,11.0,10.95,10.97,498000.0
2011-09-30 13:45:00,10.96,11.01,10.96,10.97,514000.0,10.96,11.01,10.96,10.97,514000.0
2011-09-30 13:50:00,10.97,10.98,10.95,10.97,498000.0,10.97,10.98,10.95,10.97,498000.0
2011-09-30 13:55:00,10.98,11.0,10.97,11.0,442000.0,10.98,11.0,10.97,11.0,442000.0
2011-09-30 14:00:00,10.98,10.99,10.95,10.98,710000.0,10.98,10.99,10.95,10.98,710000.0
2011-09-30 14:05:00,10.98,10.99,10.94,10.96,936000.0,10.98,10.99,10.94,10.96,936000.0
2011-09-30 14:10:00,10.95,10.98,10.95,10.97,554000.0,10.95,10.98,10.95,10.97,554000.0
2011-09-30 14:15:00,10.97,10.99,10.95,10.98,694000.0,10.97,10.99,10.95,10.98,694000.0
2011-09-30 14:20:00,10.97,10.98,10.95,10.96,932000.0,10.97,10.98,10.95,10.96,932000.0
2011-09-30 14:25:00,10.96,10.97,10.92,10.95,2000000.0,10.96,10.97,10.92,10.95,2000000.0
2011-09-30 14:30:00,10.95,10.96,10.93,10.94,718000.0,10.95,10.96,10.93,10.94,718000.0
2011-09-30 14:35:00,10.94,10.95,10.9,10.95,1228000.0,10.94,10.95,10.9,10.95,1228000.0
2011-09-30 14:40:00,10.95,11.0,10.95,10.97,1306000.0,10.95,11.0,10.95,10.97,1306000.0
2011-09-30 14:45:00,10.97,10.98,10.94,10.96,706000.0,10.97,10.98,10.94,10.96,706000.0
2011-09-30 14:50:00,10.97,10.97,10.92,10.97,1464000.0,10.97,10.97,10.92,10.97,1464000.0
2011-09-30 14:55:00,10.97,11.03,10.97,11.01,1498000.0,10.97,11.03,10.97,11.01,1498000.0
2011-09-30 15:00:00,11.01,11.01,10.97,10.98,1254000.0,11.01,11.01,10.97,10.98,1254000.0
2011-09-30 15:05:00,10.97,11.0,10.96,10.99,1524000.0,10.97,11.0,10.96,10.99,1524000.0
2011-09-30 15:10:00,10.99,10.99,10.95,10.96,980000.0,10.99,10.99,10.95,10.96,980000.0
2011-09-30 15:15:00,10.96,11.0,10.95,10.99,1702000.0,10.96,11.0,10.95,10.99,1702000.0
2011-09-30 15:20:00,10.98,11.0,10.97,10.97,540000.0,10.98,11.0,10.97,10.97,540000.0
2011-09-30 15:25:00,10.97,10.98,10.93,10.93,1542000.0,10.97,10.98,10.93,10.93,1542000.0
2011-09-30 15:30:00,10.93,10.93,10.87,10.88,2092000.0,10.93,10.93,10.87,10.88,2092000.0
2011-09-30 15:35:00,10.89,10.89,10.85,10.85,1540000.0,10.89,10.89,10.85,10.85,1540000.0
2011-09-30 15:40:00,10.85,10.91,10.85,10.89,1948000.0,10.85,10.91,10.85,10.89,1948000.0
2011-09-30 15:45:00,10.89,10.89,10.85,10.85,2788000.0,10.89,10.89,10.85,10.85,2788000.0
2011-09-30 15:50:00,10.85,10.86,10.83,10.84,3762000.0,10.85,10.86,10.83,10.84,3762000.0
2011-09-30 15:55:00,10.83,10.84,10.81,10.81,6340000.0,10.83,10.84,10.81,10.81,6340000.0
2011-10-03 09:30:00,10.87,10.97,10.85,10.91,5000000.0,10.87,10.97,10.85,10.91,5000000.0
2011-10-03 09:35:00,10.91,10.99,10.87,10.93,2616000.0,10.91,10.99,10.87,10.93,2616000.0
2011-10-03 09:40:00,10.94,11.0,10.93,10.95,2402000.0,10.94,11.0,10.93,10.95,2402000.0
2011-10-03 09:45:00,10.94,10.97,10.85,10.87,2854000.0,10.94,10.97,10.85,10.87,2854000.0
2011-10-03 09:50:00,10.86,10.9,10.75,10.77,3372000.0,10.86,10.9,10.75,10.77,3372000.0
2011-10-03 09:55:00,10.78,10.81,10.76,10.81,1644000.0,10.78,10.81,10.76,10.81,1644000.0
2011-10-03 10:00:00,10.79,10.91,10.79,10.9,2966000.0,10.79,10.91,10.79,10.9,2966000.0
2011-10-03 10:05:00,10.9,11.08,10.89,11.04,3680000.0,10.9,11.08,10.89,11.04,3680000.0
2011-10-03 10:10:00,11.03,11.07,10.99,11.05,2670000.0,11.03,11.07,10.99,11.05,2670000.0
2011-10-03 10:15:00,11.06,11.06,11.0,11.01,2074000.0,11.06,11.06,11.0,11.01,2074000.0
2011-10-03 10:20:00,11.01,11.02,10.91,10.93,2314000.0,11.01,11.02,10.91,10.93,2314000.0
2011-10-03 10:25:00,10.93,10.95,10.91,10.93,2070000.0,10.93,10.95,10.91,10.93,2070000.0
2011-10-03 10:30:00,10.93,10.94,10.86,10.86,1392000.0,10.93,10.94,10.86,10.86,1392000.0
2011-10-03 10:35:00,10.86,10.88,10.84,10.87,1732000.0,10.86,10.88,10.84,10.87,1732000.0
2011-10-03 10:40:00,10.87,10.9,10.84,10.9,1430000.0,10.87,10.9,10.84,10.9,1430000.0
2011-10-03 10:45:00,10.9,10.9,10.84,10.88,1424000.0,10.9,10.9,10.84,10.88,1424000.0
2011-10-03 10:50:00,10.88,10.92,10.81,10.84,1292000.0,10.88,10.92,10.81,10.84,1292000.0
2011-10-03 10:55:00,10.84,10.87,10.83,10.84,1400000.0,10.84,10.87,10.83,10.84,1400000.0
2011-10-03 11:00:00,10.83,10.83,10.76,10.78,1838000.0,10.83,10.83,10.76,10.78,1838000.0
2011-10-03 11:05:00,10.78,10.85,10.75,10.84,2122000.0,10.78,10.85,10.75,10.84,2122000.0
2011-10-03 11:10:00,10.84,10.87,10.82,10.83,1940000.0,10.84,10.87,10.82,10.83,1940000.0
2011-10-03 11:15:00,10.84,10.91,10.84,10.89,1332000.0,10.84,10.91,10.84,10.89,1332000.0
2011-10-03 11:20:00,10.89,10.92,10.86,10.87,1104000.0,10.89,10.92,10.86,10.87,1104000.0
2011-10-03 11:25:00,10.86,10.89,10.82,10.86,1024000.0,10.86,10.89,10.82,10.86,1024000.0
2011-10-03 11:30:00,10.86,10.93,10.85,10.88,1390000.0,10.86,10.93,10.85,10.88,1390000.0
2011-10-03 11:35:00,10.88,10.89,10.85,10.87,750000.0,10.88,10.89,10.85,10.87,750000.0
2011-10-03 11:40:00,10.87,10.88,10.78,10.8,1648000.0,10.87,10.88,10.78,10.8,1648000.0
2011-10-03 11:45:00,10.8,10.82,10.78,10.8,936000.0,10.8,10.82,10.78,10.8,936000.0
2011-10-03 11:50:00,10.81,10.87,10.81,10.85,858000.0,10.81,10.87,10.81,10.85,858000.0
2011-10-03 11:55:00,10.85,10.89,10.84,10.86,1164000.0,10.85,10.89,10.84,10.86,1164000.0
2011-10-03 12:00:00,10.86,10.87,10.82,10.83,458000.0,10.86,10.87,10.82,10.83,458000.0
2011-10-03 12:05:00,10.83,10.84,10.8,10.81,424000.0,10.83,10.84,10.8,10.81,424000.0
2011-10-03 12:10:00,10.81,10.81,10.76,10.76,1218000.0,10.81,10.81,10.76,10.76,1218000.0
2011-10-03 12:15:00,10.77,10.78,10.73,10.74,1724000.0,10.77,10.78,10.73,10.74,1724000.0
2011-10-03 12:20:00,10.74,10.79,10.71,10.78,2056000.0,10.74,10.79,10.71,10.78,2056000.0
2011-10-03 12:25:00,10.78,10.8,10.72,10.73,1056000.0,10.78,10.8,10.72,10.73,1056000.0
2011-10-03 12:30:00,10.73,10.74,10.7,10.72,814000.0,10.73,10.74,10.7,10.72,814000.0
2011-10-03 12:35:00,10.72,10.79,10.69,10.78,1736000.0,10.72,10.79,10.69,10.78,1736000.0
2011-10-03 12:40:00,10.78,10.81,10.74,10.74,1118000.0,10.78,10.81,10.74,10.74,1118000.0
2011-10-03 12:45:00,10.75,10.76,10.7,10.71,942000.0,10.75,10.76,10.7,10.71,942000.0
2011-10-03 12:50:00,10.71,10.71,10.65,10.65,2106000.0,10.71,10.71,10.65,10.65,2106000.0
2011-10-03 12:55:00,10.66,10.67,10.63,10.64,1934000.0,10.66,10.67,10.63,10.64,1934000.0
2011-10-03 13:00:00,10.64,10.65,10.6,10.6,1634000.0,10.64,10.65,10.6,10.6,1634000.0
2011-10-03 13:05:00,10.6,10.65,10.58,10.65,1646000.0,10.6,10.65,10.58,10.65,1646000.0
2011-10-03 13:10:00,10.65,10.65,10.61,10.61,900000.0,10.65,10.65,10.61,10.61,900000.0
2011-10-03 13:15:00,10.62,10.64,10.57,10.64,1808000.0,10.62,10.64,10.57,10.64,1808000.0
2011-10-03 13:20:00,10.64,10.64,10.6,10.63,1016000.0,10.64,10.64,10.6,10.63,1016000.0
2011-10-03 13:25:00,10.62,10.67,10.59,10.66,1040000.0,10.62,10.67,10.59,10.66,1040000.0
2011-10-03 13:30:00,10.66,10.72,10.65,10.65,1708000.0,10.66,10.72,10.65,10.65,1708000.0
2011-10-03 13:35:00,10.65,10.67,10.61,10.65,974000.0,10.65,10.67,10.61,10.65,974000.0
2011-10-03 13:40:00,10.65,10.69,10.65,10.67,820000.0,10.65,10.69,10.65,10.67,820000.0
2011-10-03 13:45:00,10.67,10.71,10.65,10.65,934000.0,10.67,10.71,10.65,10.65,934000.0
2011-10-03 13:50:00,10.66,10.67,10.6,10.61,1510000.0,10.66,10.67,10.6,10.61,1510000.0
2011-10-03 13:55:00,10.61,10.65,10.6,10.65,1744000.0,10.61,10.65,10.6,10.65,1744000.0
2011-10-03 14:00:00,10.65,10.69,10.64,10.69,1642000.0,10.65,10.69,10.64,10.69,1642000.0
2011-10-03 14:05:00,10.69,10.74,10.68,10.71,1644000.0,10.69,10.74,10.68,10.71,1644000.0
2011-10-03 14:10:00,10.71,10.73,10.68,10.71,736000.0,10.71,10.73,10.68,10.71,736000.0
2011-10-03 14:15:00,10.71,10.73,10.69,10.69,636000.0,10.71,10.73,10.69,10.69,636000.0
2011-10-03 14:20:00,10.68,10.72,10.67,10.68,1066000.0,10.68,10.72,10.67,10.68,1066000.0
2011-10-03 14:25:00,10.69,10.72,10.67,10.67,700000.0,10.69,10.72,10.67,10.67,700000.0
2011-10-03 14:30:00,10.67,10.7,10.64,10.68,1240000.0,10.67,10.7,10.64,10.68,1240000.0
2011-10-03 14:35:00,10.68,10.7,10.66,10.68,804000.0,10.68,10.7,10.66,10.68,804000.0
2011-10-03 14:40:00,10.68,10.69,10.66,10.68,858000.0,10.68,10.69,10.66,10.68,858000.0
2011-10-03 14:45:00,10.67,10.67,10.61,10.65,1474000.0,10.67,10.67,10.61,10.65,1474000.0
2011-10-03 14:50:00,10.64,10.68,10.64,10.66,846000.0,10.64,10.68,10.64,10.66,846000.0
2011-10-03 14:55:00,10.66,10.69,10.64,10.69,938000.0,10.66,10.69,10.64,10.69,938000.0
2011-10-03 15:00:00,10.68,10.73,10.67,10.71,982000.0,10.68,10.73,10.67,10.71,982000.0
2011-10-03 15:05:00,10.71,10.74,10.7,10.7,730000.0,10.71,10.74,10.7,10.7,730000.0
2011-10-03 15:10:00,10.7,10.72,10.68,10.69,648000.0,10.7,10.72,10.68,10.69,648000.0
2011-10-03 15:15:00,10.68,10.72,10.67,10.7,774000.0,10.68,10.72,10.67,10.7,774000.0
2011-10-03 15:20:00,10.69,10.69,10.63,10.63,712000.0,10.69,10.69,10.63,10.63,712000.0
2011-10-03 15:25:00,10.63,10.65,10.6,10.63,1352000.0,10.63,10.65,10.6,10.63,1352000.0
2011-10-03 15:30:00,10.64,10.65,10.6,10.64,1062000.0,10.64,10.65,10.6,10.64,1062000.0
2011-10-03 15:35:00,10.64,10.69,10.63,10.65,1392000.0,10.64,10.69,10.63,10.65,1392000.0
2011-10-03 15:40:00,10.64,10.66,10.62,10.64,2022000.0,10.64,10.66,10.62,10.64,2022000.0
2011-10-03 15:45:00,10.64,10.74,10.63,10.73,1938000.0,10.64,10.74,10.63,10.73,1938000.0
2011-10-03 15:50:00,10.74,10.74,10.64,10.64,2470000.0,10.74,10.74,10.64,10.64,2470000.0
2011-10-03 15:55:00,10.65,10.7,10.59,10.61,4708000.0,10.65,10.7,10.59,10.61,4708000.0
2011-10-04 09:30:00,10.48,10.52,10.3,10.31,6930000.0,10.48,10.52,10.3,10.31,6930000.0
2011-10-04 09:35:00,10.31,10.44,10.3,10.35,3792000.0,10.31,10.44,10.3,10.35,3792000.0
2011-10-04 09:40:00,10.35,10.38,10.22,10.23,6252000.0,10.35,10.38,10.22,10.23,6252000.0
2011-10-04 09:45:00,10.23,10.26,10.19,10.24,4446000.0,10.23,10.26,10.19,10.24,4446000.0
2011-10-04 09:50:00,10.24,10.25,10.02,10.03,7914000.0,10.24,10.25,10.02,10.03,7914000.0
2011-10-04 09:55:00,10.04,10.19,10.03,10.19,4764000.0,10.04,10.19,10.03,10.19,4764000.0
2011-10-04 10:00:00,10.17,10.22,10.12,10.14,4370000.0,10.17,10.22,10.12,10.14,4370000.0
2011-10-04 10:05:00,10.13,10.23,10.1,10.2,3646000.0,10.13,10.23,10.1,10.2,3646000.0
2011-10-04 10:10:00,10.19,10.25,10.15,10.24,3828000.0,10.19,10.25,10.15,10.24,3828000.0
2011-10-04 10:15:00,10.24,10.25,10.19,10.19,3680000.0,10.24,10.25,10.19,10.19,3680000.0
2011-10-04 10:20:00,10.19,10.2,10.15,10.18,2304000.0,10.19,10.2,10.15,10.18,2304000.0
2011-10-04 10:25:00,10.17,10.19,10.13,10.16,2284000.0,10.17,10.19,10.13,10.16,2284000.0
2011-10-04 10:30:00,10.15,10.22,10.14,10.18,2722000.0,10.15,10.22,10.14,10.18,2722000.0
2011-10-04 10:35:00,10.19,10.27,10.18,10.26,2182000.0,10.19,10.27,10.18,10.26,2182000.0
2011-10-04 10:40:00,10.26,10.27,10.22,10.24,2402000.0,10.26,10.27,10.22,10.24,2402000.0
2011-10-04 10:45:00,10.25,10.33,10.21,10.32,2658000.0,10.25,10.33,10.21,10.32,2658000.0
2011-10-04 10:50:00,10.31,10.32,10.27,10.3,2232000.0,10.31,10.32,10.27,10.3,2232000.0
2011-10-04 10:55:00,10.3,10.38,10.3,10.34,2714000.0,10.3,10.38,10.3,10.34,2714000.0
2011-10-04 11:00:00,10.34,10.35,10.27,10.35,1754000.0,10.34,10.35,10.27,10.35,1754000.0
2011-10-04 11:05:00,10.35,10.39,10.32,10.39,1516000.0,10.35,10.39,10.32,10.39,1516000.0
2011-10-04 11:10:00,10.39,10.46,10.38,10.43,3244000.0,10.39,10.46,10.38,10.43,3244000.0
2011-10-04 11:15:00,10.43,10.46,10.4,10.41,3426000.0,10.43,10.46,10.4,10.41,3426000.0
2011-10-04 11:20:00,10.41,10.46,10.37,10.38,2942000.0,10.41,10.46,10.37,10.38,2942000.0
2011-10-04 11:25:00,10.38,10.39,10.36,10.38,932000.0,10.38,10.39,10.36,10.38,932000.0
2011-10-04 11:30:00,10.38,10.38,10.32,10.35,1024000.0,10.38,10.38,10.32,10.35,1024000.0
2011-10-04 11:35:00,10.35,10.35,10.3,10.31,1442000.0,10.35,10.35,10.3,10.31,1442000.0
2011-10-04 11:40:00,10.32,10.38,10.31,10.38,1368000.0,10.32,10.38,10.31,10.38,1368000.0
2011-10-04 11:45:00,10.38,10.38,10.32,10.37,826000.0,10.38,10.38,10.32,10.37,826000.0
2011-10-04 11:50:00,10.37,10.43,10.37,10.39,1056000.0,10.37,10.43,10.37,10.39,1056000.0
2011-10-04 11:55:00,10.39,10.42,10.36,10.38,1068000.0,10.39,10.42,10.36,10.38,1068000.0
2011-10-04 12:00:00,10.38,10.47,10.38,10.47,1122000.0,10.38,10.47,10.38,10.47,1122000.0
2011-10-04 12:05:00,10.47,10.52,10.47,10.5,1496000.0,10.47,10.52,10.47,10.5,1496000.0
2011-10-04 12:10:00,10.49,10.5,10.45,10.46,830000.0,10.49,10.5,10.45,10.46,830000.0
2011-10-04 12:15:00,10.46,10.47,10.41,10.42,1164000.0,10.46,10.47,10.41,10.42,1164000.0
2011-10-04 12:20:00,10.42,10.45,10.41,10.44,756000.0,10.42,10.45,10.41,10.44,756000.0
2011-10-04 12:25:00,10.44,10.45,10.38,10.38,934000.0,10.44,10.45,10.38,10.38,934000.0
2011-10-04 12:30:00,10.39,10.4,10.38,10.4,530000.0,10.39,10.4,10.38,10.4,530000.0
2011-10-04 12:35:00,10.4,10.44,10.39,10.44,500000.0,10.4,10.44,10.39,10.44,500000.0
2011-10-04 12:40:00,10.43,10.47,10.42,10.45,608000.0,10.43,10.47,10.42,10.45,608000.0
2011-10-04 12:45:00,10.46,10.47,10.42,10.42,618000.0,10.46,10.47,10.42,10.42,618000.0
2011-10-04 12:50:00,10.41,10.42,10.38,10.4,916000.0,10.41,10.42,10.38,10.4,916000.0
2011-10-04 12:55:00,10.4,10.41,10.35,10.38,884000.0,10.4,10.41,10.35,10.38,884000.0
2011-10-04 13:00:00,10.37,10.4,10.37,10.37,316000.0,10.37,10.4,10.37,10.37,316000.0
2011-10-04 13:05:00,10.38,10.38,10.33,10.37,934000.0,10.38,10.38,10.33,10.37,934000.0
2011-10-04 13:10:00,10.37,10.37,10.27,10.29,1612000.0,10.37,10.37,10.27,10.29,1612000.0
2011-10-04 13:15:00,10.29,10.33,10.28,10.29,1124000.0,10.29,10.33,10.28,10.29,1124000.0
2011-10-04 13:20:00,10.29,10.32,10.27,10.31,590000.0,10.29,10.32,10.27,10.31,590000.0
2011-10-04 13:25:00,10.3,10.31,10.27,10.3,808000.0,10.3,10.31,10.27,10.3,808000.0
2011-10-04 13:30:00,10.3,10.33,10.3,10.32,1320000.0,10.3,10.33,10.3,10.32,1320000.0
2011-10-04 13:35:00,10.31,10.34,10.31,10.31,856000.0,10.31,10.34,10.31,10.31,856000.0
2011-10-04 13:40:00,10.31,10.31,10.25,10.28,804000.0,10.31,10.31,10.25,10.28,804000.0
2011-10-04 13:45:00,10.29,10.35,10.28,10.35,1116000.0,10.29,10.35,10.28,10.35,1116000.0
2011-10-04 13:50:00,10.35,10.37,10.31,10.32,1064000.0,10.35,10.37,10.31,10.32,1064000.0
2011-10-04 13:55:00,10.32,10.34,10.28,10.29,1426000.0,10.32,10.34,10.28,10.29,1426000.0
2011-10-04 14:00:00,10.29,10.34,10.28,10.3,884000.0,10.29,10.34,10.28,10.3,884000.0
2011-10-04 14:05:00,10.3,10.31,10.25,10.26,1400000.0,10.3,10.31,10.25,10.26,1400000.0
2011-10-04 14:10:00,10.26,10.26,10.2,10.21,2168000.0,10.26,10.26,10.2,10.21,2168000.0
2011-10-04 14:15:00,10.21,10.22,10.15,10.16,1268000.0,10.21,10.22,10.15,10.16,1268000.0
2011-10-04 14:20:00,10.16,10.17,10.13,10.17,1522000.0,10.16,10.17,10.13,10.17,1522000.0
2011-10-04 14:25:00,10.17,10.24,10.17,10.23,874000.0,10.17,10.24,10.17,10.23,874000.0
2011-10-04 14:30:00,10.24,10.29,10.23,10.28,1744000.0,10.24,10.29,10.23,10.28,1744000.0
2011-10-04 14:35:00,10.28,10.31,10.25,10.27,1516000.0,10.28,10.31,10.25,10.27,1516000.0
2011-10-04 14:40:00,10.27,10.28,10.22,10.26,2518000.0,10.27,10.28,10.22,10.26,2518000.0
2011-10-04 14:45:00,10.26,10.28,10.21,10.23,1108000.0,10.26,10.28,10.21,10.23,1108000.0
2011-10-04 14:50:00,10.23,10.24,10.16,10.17,1260000.0,10.23,10.24,10.16,10.17,1260000.0
2011-10-04 14:55:00,10.17,10.19,10.14,10.14,1486000.0,10.17,10.19,10.14,10.14,1486000.0
2011-10-04 15:00:00,10.14,10.21,10.13,10.17,1510000.0,10.14,10.21,10.13,10.17,1510000.0
2011-10-04 15:05:00,10.18,10.18,10.1,10.1,1788000.0,10.18,10.18,10.1,10.1,1788000.0
2011-10-04 15:10:00,10.11,10.12,10.06,10.08,2938000.0,10.11,10.12,10.06,10.08,2938000.0
2011-10-04 15:15:00,10.09,10.14,10.07,10.13,1996000.0,10.09,10.14,10.07,10.13,1996000.0
2011-10-04 15:20:00,10.13,10.2,10.11,10.16,2284000.0,10.13,10.2,10.11,10.16,2284000.0
2011-10-04 15:25:00,10.16,10.25,10.15,10.25,2072000.0,10.16,10.25,10.15,10.25,2072000.0
2011-10-04 15:30:00,10.25,10.37,10.25,10.32,3260000.0,10.25,10.37,10.25,10.32,3260000.0
2011-10-04 15:35:00,10.32,10.4,10.32,10.37,2642000.0,10.32,10.4,10.32,10.37,2642000.0
2011-10-04 15:40:00,10.37,10.5,10.33,10.48,2500000.0,10.37,10.5,10.33,10.48,2500000.0
2011-10-04 15:45:00,10.48,10.52,10.42,10.5,3320000.0,10.48,10.52,10.42,10.5,3320000.0
2011-10-04 15:50:00,10.5,10.55,10.49,10.52,3668000.0,10.5,10.55,10.49,10.52,3668000.0
2011-10-04 15:55:00,10.52,10.75,10.51,10.75,6218000.0,10.52,10.75,10.51,10.75,6218000.0
2011-10-05 09:30:00,10.63,10.74,10.57,10.61,5610000.0,10.63,10.74,10.57,10.61,5610000.0
2011-10-05 09:35:00,10.61,10.66,10.53,10.66,3402000.0,10.61,10.66,10.53,10.66,3402000.0
2011-10-05 09:40:00,10.66,10.68,10.6,10.62,2986000.0,10.66,10.68,10.6,10.62,2986000.0
2011-10-05 09:45:00,10.62,10.64,10.53,10.55,2564000.0,10.62,10.64,10.53,10.55,2564000.0
2011-10-05 09:50:00,10.54,10.58,10.45,10.52,3336000.0,10.54,10.58,10.45,10.52,3336000.0
2011-10-05 09:55:00,10.52,10.52,10.46,10.51,1782000.0,10.52,10.52,10.46,10.51,1782000.0
2011-10-05 10:00:00,10.5,10.6,10.49,10.55,2508000.0,10.5,10.6,10.49,10.55,2508000.0
2011-10-05 10:05:00,10.54,10.54,10.44,10.44,2590000.0,10.54,10.54,10.44,10.44,2590000.0
2011-10-05 10:10:00,10.44,10.57,10.42,10.57,1666000.0,10.44,10.57,10.42,10.57,1666000.0
2011-10-05 10:15:00,10.56,10.59,10.5,10.53,1546000.0,10.56,10.59,10.5,10.53,1546000.0
2011-10-05 10:20:00,10.52,10.63,10.51,10.61,2748000.0,10.52,10.63,10.51,10.61,2748000.0
2011-10-05 10:25:00,10.6,10.6,10.55,10.58,1330000.0,10.6,10.6,10.55,10.58,1330000.0
2011-10-05 10:30:00,10.57,10.6,10.57,10.6,584000.0,10.57,10.6,10.57,10.6,584000.0
2011-10-05 10:35:00,10.6,10.62,10.58,10.58,1142000.0,10.6,10.62,10.58,10.58,1142000.0
2011-10-05 10:40:00,10.59,10.62,10.53,10.62,2528000.0,10.59,10.62,10.53,10.62,2528000.0
2011-10-05 10:45:00,10.62,10.67,10.61,10.67,2146000.0,10.62,10.67,10.61,10.67,2146000.0
2011-10-05 10:50:00,10.67,10.69,10.64,10.65,1530000.0,10.67,10.69,10.64,10.65,1530000.0
2011-10-05 10:55:00,10.64,10.71,10.63,10.68,1674000.0,10.64,10.71,10.63,10.68,1674000.0
2011-10-05 11:00:00,10.68,10.69,10.66,10.67,1504000.0,10.68,10.69,10.66,10.67,1504000.0
2011-10-05 11:05:00,10.68,10.69,10.58,10.61,1982000.0,10.68,10.69,10.58,10.61,1982000.0
2011-10-05 11:10:00,10.61,10.64,10.61,10.62,940000.0,10.61,10.64,10.61,10.62,940000.0
2011-10-05 11:15:00,10.62,10.62,10.58,10.61,1154000.0,10.62,10.62,10.58,10.61,1154000.0
2011-10-05 11:20:00,10.61,10.67,10.6,10.67,1398000.0,10.61,10.67,10.6,10.67,1398000.0
2011-10-05 11:25:00,10.67,10.72,10.65,10.69,1098000.0,10.67,10.72,10.65,10.69,1098000.0
2011-10-05 11:30:00,10.69,10.74,10.69,10.69,1454000.0,10.69,10.74,10.69,10.69,1454000.0
2011-10-05 11:35:00,10.7,10.81,10.69,10.79,2458000.0,10.7,10.81,10.69,10.79,2458000.0
2011-10-05 11:40:00,10.8,10.8,10.72,10.74,2030000.0,10.8,10.8,10.72,10.74,2030000.0
2011-10-05 11:45:00,10.74,10.76,10.72,10.75,566000.0,10.74,10.76,10.72,10.75,566000.0
2011-10-05 11:50:00,10.74,10.8,10.74,10.8,1218000.0,10.74,10.8,10.74,10.8,1218000.0
2011-10-05 11:55:00,10.79,10.85,10.78,10.83,2178000.0,10.79,10.85,10.78,10.83,2178000.0
2011-10-05 12:00:00,10.83,10.84,10.81,10.82,1270000.0,10.83,10.84,10.81,10.82,1270000.0
2011-10-05 12:05:00,10.81,10.84,10.81,10.83,778000.0,10.81,10.84,10.81,10.83,778000.0
2011-10-05 12:10:00,10.82,10.82,10.76,10.76,776000.0,10.82,10.82,10.76,10.76,776000.0
2011-10-05 12:15:00,10.77,10.77,10.7,10.7,1350000.0,10.77,10.77,10.7,10.7,1350000.0
2011-10-05 12:20:00,10.7,10.73,10.66,10.69,1368000.0,10.7,10.73,10.66,10.69,1368000.0
2011-10-05 12:25:00,10.69,10.71,10.67,10.7,1052000.0,10.69,10.71,10.67,10.7,1052000.0
2011-10-05 12:30:00,10.7,10.75,10.7,10.75,1260000.0,10.7,10.75,10.7,10.75,1260000.0
2011-10-05 12:35:00,10.74,10.74,10.71,10.72,740000.0,10.74,10.74,10.71,10.72,740000.0
2011-10-05 12:40:00,10.72,10.76,10.71,10.73,1780000.0,10.72,10.76,10.71,10.73,1780000.0
2011-10-05 12:45:00,10.73,10.76,10.69,10.74,1088000.0,10.73,10.76,10.69,10.74,1088000.0
2011-10-05 12:50:00,10.74,10.75,10.73,10.74,642000.0,10.74,10.75,10.73,10.74,642000.0
2011-10-05 12:55:00,10.74,10.74,10.7,10.72,580000.0,10.74,10.74,10.7,10.72,580000.0
2011-10-05 13:00:00,10.73,10.76,10.72,10.75,1060000.0,10.73,10.76,10.72,10.75,1060000.0
2011-10-05 13:05:00,10.75,10.78,10.74,10.75,998000.0,10.75,10.78,10.74,10.75,998000.0
2011-10-05 13:10:00,10.76,10.76,10.69,10.69,754000.0,10.76,10.76,10.69,10.69,754000.0
2011-10-05 13:15:00,10.7,10.74,10.69,10.73,636000.0,10.7,10.74,10.69,10.73,636000.0
2011-10-05 13:20:00,10.72,10.76,10.71,10.75,590000.0,10.72,10.76,10.71,10.75,590000.0
2011-10-05 13:25:00,10.75,10.78,10.74,10.77,630000.0,10.75,10.78,10.74,10.77,630000.0
2011-10-05 13:30:00,10.77,10.79,10.76,10.78,462000.0,10.77,10.79,10.76,10.78,462000.0
2011-10-05 13:35:00,10.78,10.78,10.73,10.74,500000.0,10.78,10.78,10.73,10.74,500000.0
2011-10-05 13:40:00,10.75,10.77,10.75,10.76,280000.0,10.75,10.77,10.75,10.76,280000.0
2011-10-05 13:45:00,10.76,10.81,10.76,10.81,770000.0,10.76,10.81,10.76,10.81,770000.0
2011-10-05 13:50:00,10.81,10.88,10.81,10.87,924000.0,10.81,10.88,10.81,10.87,924000.0
2011-10-05 13:55:00,10.86,10.92,10.85,10.9,2468000.0,10.86,10.92,10.85,10.9,2468000.0
2011-10-05 14:00:00,10.9,10.91,10.87,10.9,2186000.0,10.9,10.91,10.87,10.9,2186000.0
2011-10-05 14:05:00,10.9,10.93,10.9,10.92,1760000.0,10.9,10.93,10.9,10.92,1760000.0
2011-10-05 14:10:00,10.92,10.92,10.87,10.9,1008000.0,10.92,10.92,10.87,10.9,1008000.0
2011-10-05 14:15:00,10.9,10.94,10.9,10.92,882000.0,10.9,10.94,10.9,10.92,882000.0
2011-10-05 14:20:00,10.92,10.92,10.87,10.89,1110000.0,10.92,10.92,10.87,10.89,1110000.0
2011-10-05 14:25:00,10.89,10.89,10.87,10.88,744000.0,10.89,10.89,10.87,10.88,744000.0
2011-10-05 14:30:00,10.88,10.9,10.84,10.86,1234000.0,10.88,10.9,10.84,10.86,1234000.0
2011-10-05 14:35:00,10.86,10.88,10.85,10.88,1010000.0,10.86,10.88,10.85,10.88,1010000.0
2011-10-05 14:40:00,10.88,10.92,10.88,10.91,1088000.0,10.88,10.92,10.88,10.91,1088000.0
2011-10-05 14:45:00,10.91,10.97,10.89,10.95,1594000.0,10.91,10.97,10.89,10.95,1594000.0
2011-10-05 14:50:00,10.95,10.97,10.94,10.96,1410000.0,10.95,10.97,10.94,10.96,1410000.0
2011-10-05 14:55:00,10.96,10.97,10.91,10.94,1496000.0,10.96,10.97,10.91,10.94,1496000.0
2011-10-05 15:00:00,10.93,10.94,10.87,10.87,1666000.0,10.93,10.94,10.87,10.87,1666000.0
2011-10-05 15:05:00,10.88,10.9,10.86,10.87,1280000.0,10.88,10.9,10.86,10.87,1280000.0
2011-10-05 15:10:00,10.87,10.88,10.84,10.88,1194000.0,10.87,10.88,10.84,10.88,1194000.0
2011-10-05 15:15:00,10.88,10.91,10.87,10.91,1060000.0,10.88,10.91,10.87,10.91,1060000.0
2011-10-05 15:20:00,10.91,10.91,10.85,10.86,1086000.0,10.91,10.91,10.85,10.86,1086000.0
2011-10-05 15:25:00,10.86,10.9,10.85,10.89,982000.0,10.86,10.9,10.85,10.89,982000.0
2011-10-05 15:30:00,10.89,10.99,10.89,10.98,2448000.0,10.89,10.99,10.89,10.98,2448000.0
2011-10-05 15:35:00,10.97,11.01,10.97,11.0,2104000.0,10.97,11.01,10.97,11.0,2104000.0
2011-10-05 15:40:00,11.0,11.01,10.97,10.99,2026000.0,11.0,11.01,10.97,10.99,2026000.0
2011-10-05 15:45:00,10.99,11.0,10.95,10.96,2334000.0,10.99,11.0,10.95,10.96,2334000.0
2011-10-05 15:50:00,10.96,10.99,10.94,10.98,2438000.0,10.96,10.99,10.94,10.98,2438000.0
2011-10-05 15:55:00,10.98,10.98,10.95,10.97,4822000.0,10.98,10.98,10.95,10.97,4822000.0
2011-10-06 09:30:00,11.01,11.08,10.91,10.97,6442000.0,11.01,11.08,10.91,10.97,6442000.0
2011-10-06 09:35:00,10.98,11.03,10.88,10.95,4042000.0,10.98,11.03,10.88,10.95,4042000.0
2011-10-06 09:40:00,10.94,11.04,10.93,10.97,3714000.0,10.94,11.04,10.93,10.97,3714000.0
2011-10-06 09:45:00,10.97,10.99,10.91,10.94,1628000.0,10.97,10.99,10.91,10.94,1628000.0
2011-10-06 09:50:00,10.94,10.98,10.92,10.98,1272000.0,10.94,10.98,10.92,10.98,1272000.0
2011-10-06 09:55:00,10.98,11.08,10.95,11.06,2372000.0,10.98,11.08,10.95,11.06,2372000.0
2011-10-06 10:00:00,11.04,11.06,10.96,10.99,2412000.0,11.04,11.06,10.96,10.99,2412000.0
2011-10-06 10:05:00,11.0,11.04,10.99,11.03,1290000.0,11.0,11.04,10.99,11.03,1290000.0
2011-10-06 10:10:00,11.03,11.11,11.02,11.08,3116000.0,11.03,11.11,11.02,11.08,3116000.0
2011-10-06 10:15:00,11.08,11.09,11.04,11.05,1706000.0,11.08,11.09,11.04,11.05,1706000.0
2011-10-06 10:20:00,11.06,11.16,11.04,11.14,3438000.0,11.06,11.16,11.04,11.14,3438000.0
2011-10-06 10:25:00,11.13,11.18,11.12,11.16,3308000.0,11.13,11.18,11.12,11.16,3308000.0
2011-10-06 10:30:00,11.16,11.18,11.14,11.15,1516000.0,11.16,11.18,11.14,11.15,1516000.0
2011-10-06 10:35:00,11.16,11.18,11.1,11.1,1876000.0,11.16,11.18,11.1,11.1,1876000.0
2011-10-06 10:40:00,11.1,11.12,11.09,11.1,1328000.0,11.1,11.12,11.09,11.1,1328000.0
2011-10-06 10:45:00,11.1,11.12,11.03,11.04,1358000.0,11.1,11.12,11.03,11.04,1358000.0
2011-10-06 10:50:00,11.03,11.04,11.0,11.02,2346000.0,11.03,11.04,11.0,11.02,2346000.0
2011-10-06 10:55:00,11.01,11.03,11.01,11.02,1480000.0,11.01,11.03,11.01,11.02,1480000.0
2011-10-06 11:00:00,11.02,11.03,10.96,11.01,2456000.0,11.02,11.03,10.96,11.01,2456000.0
2011-10-06 11:05:00,11.01,11.07,11.0,11.07,1716000.0,11.01,11.07,11.0,11.07,1716000.0
2011-10-06 11:10:00,11.07,11.07,11.03,11.05,1138000.0,11.07,11.07,11.03,11.05,1138000.0
2011-10-06 11:15:00,11.05,11.05,10.99,10.99,2428000.0,11.05,11.05,10.99,10.99,2428000.0
2011-10-06 11:20:00,10.99,11.02,10.96,10.96,1704000.0,10.99,11.02,10.96,10.96,1704000.0
2011-10-06 11:25:00,10.96,10.98,10.96,10.97,980000.0,10.96,10.98,10.96,10.97,980000.0
2011-10-06 11:30:00,10.97,11.0,10.97,11.0,1146000.0,10.97,11.0,10.97,11.0,1146000.0
2011-10-06 11:35:00,10.99,11.04,10.96,11.04,1622000.0,10.99,11.04,10.96,11.04,1622000.0
2011-10-06 11:40:00,11.03,11.03,11.01,11.03,1618000.0,11.03,11.03,11.01,11.03,1618000.0
2011-10-06 11:45:00,11.03,11.05,10.99,11.0,1710000.0,11.03,11.05,10.99,11.0,1710000.0
2011-10-06 11:50:00,11.0,11.02,10.99,11.0,854000.0,11.0,11.02,10.99,11.0,854000.0
2011-10-06 11:55:00,11.01,11.01,10.97,11.0,734000.0,11.01,11.01,10.97,11.0,734000.0
2011-10-06 12:00:00,11.0,11.01,10.97,10.99,994000.0,11.0,11.01,10.97,10.99,994000.0
2011-10-06 12:05:00,10.99,11.02,10.98,11.02,1020000.0,10.99,11.02,10.98,11.02,1020000.0
2011-10-06 12:10:00,11.02,11.02,10.99,11.01,844000.0,11.02,11.02,10.99,11.01,844000.0
2011-10-06 12:15:00,11.02,11.05,10.98,11.02,1954000.0,11.02,11.05,10.98,11.02,1954000.0
2011-10-06 12:20:00,11.02,11.05,11.02,11.04,906000.0,11.02,11.05,11.02,11.04,906000.0
2011-10-06 12:25:00,11.04,11.04,11.03,11.04,1030000.0,11.04,11.04,11.03,11.04,1030000.0
2011-10-06 12:30:00,11.04,11.1,11.03,11.09,2396000.0,11.04,11.1,11.03,11.09,2396000.0
2011-10-06 12:35:00,11.09,11.11,11.07,11.1,1472000.0,11.09,11.11,11.07,11.1,1472000.0
2011-10-06 12:40:00,11.1,11.11,11.01,11.03,1738000.0,11.1,11.11,11.01,11.03,1738000.0
2011-10-06 12:45:00,11.02,11.03,10.98,11.01,1282000.0,11.02,11.03,10.98,11.01,1282000.0
2011-10-06 12:50:00,11.01,11.02,10.97,10.99,1008000.0,11.01,11.02,10.97,10.99,1008000.0
2011-10-06 12:55:00,10.99,11.02,10.99,10.99,762000.0,10.99,11.02,10.99,10.99,762000.0
2011-10-06 13:00:00,10.99,11.01,10.99,10.99,436000.0,10.99,11.01,10.99,10.99,436000.0
2011-10-06 13:05:00,11.0,11.02,10.99,11.0,1416000.0,11.0,11.02,10.99,11.0,1416000.0
2011-10-06 13:10:00,11.0,11.05,10.99,11.04,1338000.0,11.0,11.05,10.99,11.04,1338000.0
2011-10-06 13:15:00,11.05,11.05,11.02,11.03,680000.0,11.05,11.05,11.02,11.03,680000.0
2011-10-06 13:20:00,11.03,11.05,11.02,11.05,586000.0,11.03,11.05,11.02,11.05,586000.0
2011-10-06 13:25:00,11.05,11.07,10.93,10.94,2608000.0,11.05,11.07,10.93,10.94,2608000.0
2011-10-06 13:30:00,10.94,10.98,10.93,10.95,1880000.0,10.94,10.98,10.93,10.95,1880000.0
2011-10-06 13:35:00,10.94,10.95,10.9,10.91,1208000.0,10.94,10.95,10.9,10.91,1208000.0
2011-10-06 13:40:00,10.91,10.97,10.9,10.92,2038000.0,10.91,10.97,10.9,10.92,2038000.0
2011-10-06 13:45:00,10.92,11.02,10.92,11.01,2436000.0,10.92,11.02,10.92,11.01,2436000.0
2011-10-06 13:50:00,11.0,11.06,11.0,11.05,878000.0,11.0,11.06,11.0,11.05,878000.0
2011-10-06 13:55:00,11.05,11.06,11.02,11.06,1010000.0,11.05,11.06,11.02,11.06,1010000.0
2011-10-06 14:00:00,11.05,11.07,11.02,11.04,932000.0,11.05,11.07,11.02,11.04,932000.0
2011-10-06 14:05:00,11.05,11.11,11.04,11.09,1254000.0,11.05,11.11,11.04,11.09,1254000.0
2011-10-06 14:10:00,11.09,11.11,11.08,11.08,890000.0,11.09,11.11,11.08,11.08,890000.0
2011-10-06 14:15:00,11.08,11.1,11.07,11.1,728000.0,11.08,11.1,11.07,11.1,728000.0
2011-10-06 14:20:00,11.09,11.1,11.08,11.09,786000.0,11.09,11.1,11.08,11.09,786000.0
2011-10-06 14:25:00,11.08,11.08,11.06,11.06,814000.0,11.08,11.08,11.06,11.06,814000.0
2011-10-06 14:30:00,11.07,11.07,10.99,11.01,1418000.0,11.07,11.07,10.99,11.01,1418000.0
2011-10-06 14:35:00,11.0,11.02,10.97,10.99,1078000.0,11.0,11.02,10.97,10.99,1078000.0
2011-10-06 14:40:00,10.98,11.01,10.98,11.01,750000.0,10.98,11.01,10.98,11.01,750000.0
2011-10-06 14:45:00,11.01,11.03,11.0,11.01,1430000.0,11.01,11.03,11.0,11.01,1430000.0
2011-10-06 14:50:00,11.01,11.04,10.99,11.04,842000.0,11.01,11.04,10.99,11.04,842000.0
2011-10-06 14:55:00,11.04,11.08,11.03,11.07,1650000.0,11.04,11.08,11.03,11.07,1650000.0
2011-10-06 15:00:00,11.06,11.07,11.02,11.03,1046000.0,11.06,11.07,11.02,11.03,1046000.0
2011-10-06 15:05:00,11.03,11.08,11.03,11.07,2094000.0,11.03,11.08,11.03,11.07,2094000.0
2011-10-06 15:10:00,11.08,11.09,11.03,11.03,1520000.0,11.08,11.09,11.03,11.03,1520000.0
2011-10-06 15:15:00,11.03,11.03,10.96,10.96,2622000.0,11.03,11.03,10.96,10.96,2622000.0
2011-10-06 15:20:00,10.96,10.99,10.95,10.97,1770000.0,10.96,10.99,10.95,10.97,1770000.0
2011-10-06 15:25:00,10.96,11.01,10.96,10.97,1442000.0,10.96,11.01,10.96,10.97,1442000.0
2011-10-06 15:30:00,10.97,11.03,10.97,11.0,1288000.0,10.97,11.03,10.97,11.0,1288000.0
2011-10-06 15:35:00,11.0,11.02,10.98,11.0,1170000.0,11.0,11.02,10.98,11.0,1170000.0
2011-10-06 15:40:00,11.01,11.07,11.0,11.06,1634000.0,11.01,11.07,11.0,11.06,1634000.0
2011-10-06 15:45:00,11.06,11.06,11.01,11.05,1818000.0,11.06,11.06,11.01,11.05,1818000.0
2011-10-06 15:50:00,11.04,11.07,11.02,11.05,2560000.0,11.04,11.07,11.02,11.05,2560000.0
2011-10-06 15:55:00,11.05,11.09,11.03,11.08,3522000.0,11.05,11.09,11.03,11.08,3522000.0
2011-10-07 09:30:00,11.12,11.13,11.01,11.06,4562000.0,11.12,11.13,11.01,11.06,4562000.0
2011-10-07 09:35:00,11.06,11.14,11.01,11.01,3586000.0,11.06,11.14,11.01,11.01,3586000.0
2011-10-07 09:40:00,11.01,11.1,10.96,11.07,2692000.0,11.01,11.1,10.96,11.07,2692000.0
2011-10-07 09:45:00,11.06,11.13,11.04,11.1,3078000.0,11.06,11.13,11.04,11.1,3078000.0
2011-10-07 09:50:00,11.09,11.12,11.05,11.06,2292000.0,11.09,11.12,11.05,11.06,2292000.0
2011-10-07 09:55:00,11.06,11.1,11.03,11.04,1430000.0,11.06,11.1,11.03,11.04,1430000.0
2011-10-07 10:00:00,11.04,11.06,11.0,11.04,1322000.0,11.04,11.06,11.0,11.04,1322000.0
2011-10-07 10:05:00,11.04,11.04,10.99,10.99,2356000.0,11.04,11.04,10.99,10.99,2356000.0
2011-10-07 10:10:00,10.99,11.06,10.98,11.05,1078000.0,10.99,11.06,10.98,11.05,1078000.0
2011-10-07 10:15:00,11.06,11.09,11.04,11.04,1064000.0,11.06,11.09,11.04,11.04,1064000.0
2011-10-07 10:20:00,11.04,11.07,11.01,11.06,684000.0,11.04,11.07,11.01,11.06,684000.0
2011-10-07 10:25:00,11.07,11.07,11.01,11.02,1060000.0,11.07,11.07,11.01,11.02,1060000.0
2011-10-07 10:30:00,11.01,11.08,11.01,11.07,1120000.0,11.01,11.08,11.01,11.07,1120000.0
2011-10-07 10:35:00,11.06,11.07,11.03,11.04,1062000.0,11.06,11.07,11.03,11.04,1062000.0
2011-10-07 10:40:00,11.04,11.07,11.02,11.05,1118000.0,11.04,11.07,11.02,11.05,1118000.0
2011-10-07 10:45:00,11.05,11.06,11.04,11.05,1326000.0,11.05,11.06,11.04,11.05,1326000.0
2011-10-07 10:50:00,11.05,11.08,11.05,11.06,904000.0,11.05,11.08,11.05,11.06,904000.0
2011-10-07 10:55:00,11.06,11.08,11.05,11.06,1222000.0,11.06,11.08,11.05,11.06,1222000.0
2011-10-07 11:00:00,11.06,11.07,11.05,11.06,1152000.0,11.06,11.07,11.05,11.06,1152000.0
2011-10-07 11:05:00,11.06,11.08,11.03,11.03,1168000.0,11.06,11.08,11.03,11.03,1168000.0
2011-10-07 11:10:00,11.03,11.04,10.98,10.98,1348000.0,11.03,11.04,10.98,10.98,1348000.0
2011-10-07 11:15:00,10.98,11.0,10.95,10.95,1628000.0,10.98,11.0,10.95,10.95,1628000.0
2011-10-07 11:20:00,10.96,11.0,10.92,11.0,2442000.0,10.96,11.0,10.92,11.0,2442000.0
2011-10-07 11:25:00,11.0,11.01,10.98,10.99,772000.0,11.0,11.01,10.98,10.99,772000.0
2011-10-07 11:30:00,10.99,11.02,10.98,11.0,964000.0,10.99,11.02,10.98,11.0,964000.0
2011-10-07 11:35:00,11.0,11.03,10.99,11.02,1286000.0,11.0,11.03,10.99,11.02,1286000.0
2011-10-07 11:40:00,11.02,11.07,11.01,11.06,1522000.0,11.02,11.07,11.01,11.06,1522000.0
2011-10-07 11:45:00,11.06,11.08,11.05,11.06,1274000.0,11.06,11.08,11.05,11.06,1274000.0
2011-10-07 11:50:00,11.06,11.08,11.05,11.08,1184000.0,11.06,11.08,11.05,11.08,1184000.0
2011-10-07 11:55:00,11.08,11.09,11.06,11.09,836000.0,11.08,11.09,11.06,11.09,836000.0
2011-10-07 12:00:00,11.09,11.09,11.03,11.07,2064000.0,11.09,11.09,11.03,11.07,2064000.0
2011-10-07 12:05:00,11.07,11.15,11.06,11.12,2190000.0,11.07,11.15,11.06,11.12,2190000.0
2011-10-07 12:10:00,11.12,11.15,11.08,11.1,1444000.0,11.12,11.15,11.08,11.1,1444000.0
2011-10-07 12:15:00,11.1,11.11,11.05,11.06,1542000.0,11.1,11.11,11.05,11.06,1542000.0
2011-10-07 12:20:00,11.07,11.1,11.04,11.05,1982000.0,11.07,11.1,11.04,11.05,1982000.0
2011-10-07 12:25:00,11.05,11.11,11.04,11.11,1354000.0,11.05,11.11,11.04,11.11,1354000.0
2011-10-07 12:30:00,11.11,11.12,11.07,11.08,834000.0,11.11,11.12,11.07,11.08,834000.0
2011-10-07 12:35:00,11.09,11.11,11.07,11.09,800000.0,11.09,11.11,11.07,11.09,800000.0
2011-10-07 12:40:00,11.1,11.1,11.06,11.07,1036000.0,11.1,11.1,11.06,11.07,1036000.0
2011-10-07 12:45:00,11.06,11.11,11.06,11.09,800000.0,11.06,11.11,11.06,11.09,800000.0
2011-10-07 12:50:00,11.1,11.12,11.08,11.11,1442000.0,11.1,11.12,11.08,11.11,1442000.0
2011-10-07 12:55:00,11.11,11.13,11.1,11.11,1046000.0,11.11,11.13,11.1,11.11,1046000.0
2011-10-07 13:00:00,11.11,11.12,11.1,11.1,968000.0,11.11,11.12,11.1,11.1,968000.0
2011-10-07 13:05:00,11.1,11.11,11.09,11.1,828000.0,11.1,11.11,11.09,11.1,828000.0
2011-10-07 13:10:00,11.1,11.17,11.09,11.17,2064000.0,11.1,11.17,11.09,11.17,2064000.0
2011-10-07 13:15:00,11.16,11.18,11.13,11.14,1746000.0,11.16,11.18,11.13,11.14,1746000.0
2011-10-07 13:20:00,11.14,11.17,11.14,11.16,884000.0,11.14,11.17,11.14,11.16,884000.0
2011-10-07 13:25:00,11.16,11.17,11.15,11.16,798000.0,11.16,11.17,11.15,11.16,798000.0
2011-10-07 13:30:00,11.16,11.17,11.12,11.13,886000.0,11.16,11.17,11.12,11.13,886000.0
2011-10-07 13:35:00,11.14,11.15,11.12,11.15,738000.0,11.14,11.15,11.12,11.15,738000.0
2011-10-07 13:40:00,11.15,11.15,11.11,11.11,732000.0,11.15,11.15,11.11,11.11,732000.0
2011-10-07 13:45:00,11.11,11.15,11.11,11.13,692000.0,11.11,11.15,11.11,11.13,692000.0
2011-10-07 13:50:00,11.13,11.15,11.12,11.14,390000.0,11.13,11.15,11.12,11.14,390000.0
2011-10-07 13:55:00,11.14,11.17,11.13,11.16,1200000.0,11.14,11.17,11.13,11.16,1200000.0
2011-10-07 14:00:00,11.17,11.2,11.17,11.19,1568000.0,11.17,11.2,11.17,11.19,1568000.0
2011-10-07 14:05:00,11.19,11.2,11.15,11.17,1004000.0,11.19,11.2,11.15,11.17,1004000.0
2011-10-07 14:10:00,11.17,11.18,11.16,11.17,604000.0,11.17,11.18,11.16,11.17,604000.0
2011-10-07 14:15:00,11.17,11.2,11.16,11.19,878000.0,11.17,11.2,11.16,11.19,878000.0
2011-10-07 14:20:00,11.19,11.22,11.19,11.22,2454000.0,11.19,11.22,11.19,11.22,2454000.0
2011-10-07 14:25:00,11.22,11.25,11.21,11.22,2370000.0,11.22,11.25,11.21,11.22,2370000.0
2011-10-07 14:30:00,11.22,11.24,11.2,11.22,874000.0,11.22,11.24,11.2,11.22,874000.0
2011-10-07 14:35:00,11.23,11.24,11.22,11.22,1404000.0,11.23,11.24,11.22,11.22,1404000.0
2011-10-07 14:40:00,11.23,11.23,11.17,11.18,1522000.0,11.23,11.23,11.17,11.18,1522000.0
2011-10-07 14:45:00,11.18,11.22,11.18,11.19,1350000.0,11.18,11.22,11.18,11.19,1350000.0
2011-10-07 14:50:00,11.2,11.2,11.18,11.2,832000.0,11.2,11.2,11.18,11.2,832000.0
2011-10-07 14:55:00,11.2,11.24,11.2,11.23,1248000.0,11.2,11.24,11.2,11.23,1248000.0
2011-10-07 15:00:00,11.23,11.24,11.21,11.23,1288000.0,11.23,11.24,11.21,11.23,1288000.0
2011-10-07 15:05:00,11.24,11.24,11.22,11.23,1236000.0,11.24,11.24,11.22,11.23,1236000.0
2011-10-07 15:10:00,11.23,11.25,11.22,11.24,1304000.0,11.23,11.25,11.22,11.24,1304000.0
2011-10-07 15:15:00,11.24,11.29,11.24,11.28,2624000.0,11.24,11.29,11.24,11.28,2624000.0
2011-10-07 15:20:00,11.28,11.38,11.28,11.37,4306000.0,11.28,11.38,11.28,11.37,4306000.0
2011-10-07 15:25:00,11.37,11.4,11.35,11.37,2730000.0,11.37,11.4,11.35,11.37,2730000.0
2011-10-07 15:30:00,11.37,11.39,11.34,11.35,1706000.0,11.37,11.39,11.34,11.35,1706000.0
2011-10-07 15:35:00,11.36,11.37,11.34,11.35,1678000.0,11.36,11.37,11.34,11.35,1678000.0
2011-10-07 15:40:00,11.35,11.35,11.29,11.31,3076000.0,11.35,11.35,11.29,11.31,3076000.0
2011-10-07 15:45:00,11.31,11.32,11.28,11.29,2610000.0,11.31,11.32,11.28,11.29,2610000.0
2011-10-07 15:50:00,11.29,11.3,11.23,11.24,6060000.0,11.29,11.3,11.23,11.24,6060000.0
2011-10-07 15:55:00,11.24,11.26,11.21,11.24,6496000.0,11.24,11.26,11.21,11.24,6496000.0
2011-10-10 09:30:00,11.31,11.33,11.21,11.31,5692000.0,11.31,11.33,11.21,11.31,5692000.0
2011-10-10 09:35:00,11.31,11.43,11.29,11.39,3010000.0,11.31,11.43,11.29,11.39,3010000.0
2011-10-10 09:40:00,11.39,11.4,11.35,11.35,2458000.0,11.39,11.4,11.35,11.35,2458000.0
2011-10-10 09:45:00,11.35,11.38,11.34,11.38,1732000.0,11.35,11.38,11.34,11.38,1732000.0
2011-10-10 09:50:00,11.38,11.4,11.37,11.39,2034000.0,11.38,11.4,11.37,11.39,2034000.0
2011-10-10 09:55:00,11.39,11.5,11.39,11.49,3410000.0,11.39,11.5,11.39,11.49,3410000.0
2011-10-10 10:00:00,11.49,11.49,11.43,11.44,1840000.0,11.49,11.49,11.43,11.44,1840000.0
2011-10-10 10:05:00,11.45,11.47,11.44,11.47,1090000.0,11.45,11.47,11.44,11.47,1090000.0
2011-10-10 10:10:00,11.47,11.5,11.47,11.49,2054000.0,11.47,11.5,11.47,11.49,2054000.0
2011-10-10 10:15:00,11.49,11.56,11.49,11.56,2902000.0,11.49,11.56,11.49,11.56,2902000.0
2011-10-10 10:20:00,11.56,11.56,11.51,11.53,1980000.0,11.56,11.56,11.51,11.53,1980000.0
2011-10-10 10:25:00,11.53,11.55,11.52,11.53,1208000.0,11.53,11.55,11.52,11.53,1208000.0
2011-10-10 10:30:00,11.54,11.59,11.54,11.58,1652000.0,11.54,11.59,11.54,11.58,1652000.0
2011-10-10 10:35:00,11.58,11.6,11.58,11.59,1900000.0,11.58,11.6,11.58,11.59,1900000.0
2011-10-10 10:40:00,11.59,11.61,11.57,11.58,1482000.0,11.59,11.61,11.57,11.58,1482000.0
2011-10-10 10:45:00,11.58,11.64,11.58,11.62,2492000.0,11.58,11.64,11.58,11.62,2492000.0
2011-10-10 10:50:00,11.62,11.64,11.58,11.59,2476000.0,11.62,11.64,11.58,11.59,2476000.0
2011-10-10 10:55:00,11.59,11.6,11.57,11.6,1550000.0,11.59,11.6,11.57,11.6,1550000.0
2011-10-10 11:00:00,11.59,11.62,11.59,11.6,1538000.0,11.59,11.62,11.59,11.6,1538000.0
2011-10-10 11:05:00,11.6,11.61,11.59,11.6,1128000.0,11.6,11.61,11.59,11.6,1128000.0
2011-10-10 11:10:00,11.6,11.6,11.55,11.56,1532000.0,11.6,11.6,11.55,11.56,1532000.0
2011-10-10 11:15:00,11.56,11.6,11.55,11.59,1138000.0,11.56,11.6,11.55,11.59,1138000.0
2011-10-10 11:20:00,11.59,11.6,11.56,11.58,808000.0,11.59,11.6,11.56,11.58,808000.0
2011-10-10 11:25:00,11.58,11.6,11.57,11.6,514000.0,11.58,11.6,11.57,11.6,514000.0
2011-10-10 11:30:00,11.6,11.6,11.57,11.59,590000.0,11.6,11.6,11.57,11.59,590000.0
2011-10-10 11:35:00,11.59,11.6,11.58,11.59,368000.0,11.59,11.6,11.58,11.59,368000.0
2011-10-10 11:40:00,11.59,11.61,11.59,11.59,764000.0,11.59,11.61,11.59,11.59,764000.0
2011-10-10 11:45:00,11.6,11.61,11.58,11.6,648000.0,11.6,11.61,11.58,11.6,648000.0
2011-10-10 11:50:00,11.6,11.6,11.58,11.59,708000.0,11.6,11.6,11.58,11.59,708000.0
2011-10-10 11:55:00,11.59,11.63,11.59,11.62,1166000.0,11.59,11.63,11.59,11.62,1166000.0
2011-10-10 12:00:00,11.62,11.62,11.59,11.6,326000.0,11.62,11.62,11.59,11.6,326000.0
2011-10-10 12:05:00,11.6,11.61,11.58,11.59,808000.0,11.6,11.61,11.58,11.59,808000.0
2011-10-10 12:10:00,11.59,11.59,11.57,11.57,1084000.0,11.59,11.59,11.57,11.57,1084000.0
2011-10-10 12:15:00,11.57,11.58,11.56,11.57,362000.0,11.57,11.58,11.56,11.57,362000.0
2011-10-10 12:20:00,11.57,11.58,11.56,11.57,446000.0,11.57,11.58,11.56,11.57,446000.0
2011-10-10 12:25:00,11.57,11.58,11.55,11.56,616000.0,11.57,11.58,11.55,11.56,616000.0
2011-10-10 12:30:00,11.56,11.57,11.55,11.56,302000.0,11.56,11.57,11.55,11.56,302000.0
2011-10-10 12:35:00,11.56,11.56,11.53,11.54,856000.0,11.56,11.56,11.53,11.54,856000.0
2011-10-10 12:40:00,11.54,11.58,11.54,11.55,394000.0,11.54,11.58,11.54,11.55,394000.0
2011-10-10 12:45:00,11.56,11.57,11.55,11.55,770000.0,11.56,11.57,11.55,11.55,770000.0
2011-10-10 12:50:00,11.55,11.55,11.52,11.53,1032000.0,11.55,11.55,11.52,11.53,1032000.0
2011-10-10 12:55:00,11.52,11.53,11.5,11.51,1100000.0,11.52,11.53,11.5,11.51,1100000.0
2011-10-10 13:00:00,11.51,11.54,11.51,11.54,430000.0,11.51,11.54,11.51,11.54,430000.0
2011-10-10 13:05:00,11.54,11.57,11.54,11.56,842000.0,11.54,11.57,11.54,11.56,842000.0
2011-10-10 13:10:00,11.56,11.57,11.55,11.56,422000.0,11.56,11.57,11.55,11.56,422000.0
2011-10-10 13:15:00,11.56,11.56,11.51,11.54,842000.0,11.56,11.56,11.51,11.54,842000.0
2011-10-10 13:20:00,11.55,11.57,11.54,11.56,276000.0,11.55,11.57,11.54,11.56,276000.0
2011-10-10 13:25:00,11.56,11.56,11.53,11.53,306000.0,11.56,11.56,11.53,11.53,306000.0
2011-10-10 13:30:00,11.54,11.55,11.52,11.53,526000.0,11.54,11.55,11.52,11.53,526000.0
2011-10-10 13:35:00,11.53,11.54,11.52,11.54,134000.0,11.53,11.54,11.52,11.54,134000.0
2011-10-10 13:40:00,11.54,11.55,11.53,11.54,272000.0,11.54,11.55,11.53,11.54,272000.0
2011-10-10 13:45:00,11.53,11.55,11.53,11.54,444000.0,11.53,11.55,11.53,11.54,444000.0
2011-10-10 13:50:00,11.54,11.56,11.53,11.55,328000.0,11.54,11.56,11.53,11.55,328000.0
2011-10-10 13:55:00,11.54,11.56,11.54,11.55,1370000.0,11.54,11.56,11.54,11.55,1370000.0
2011-10-10 14:00:00,11.55,11.56,11.54,11.54,834000.0,11.55,11.56,11.54,11.54,834000.0
2011-10-10 14:05:00,11.55,11.55,11.51,11.53,658000.0,11.55,11.55,11.51,11.53,658000.0
2011-10-10 14:10:00,11.53,11.55,11.52,11.55,766000.0,11.53,11.55,11.52,11.55,766000.0
2011-10-10 14:15:00,11.55,11.55,11.52,11.53,954000.0,11.55,11.55,11.52,11.53,954000.0
2011-10-10 14:20:00,11.52,11.57,11.52,11.56,1242000.0,11.52,11.57,11.52,11.56,1242000.0
2011-10-10 14:25:00,11.56,11.57,11.55,11.55,302000.0,11.56,11.57,11.55,11.55,302000.0
2011-10-10 14:30:00,11.55,11.57,11.54,11.56,808000.0,11.55,11.57,11.54,11.56,808000.0
2011-10-10 14:35:00,11.56,11.56,11.53,11.53,422000.0,11.56,11.56,11.53,11.53,422000.0
2011-10-10 14:40:00,11.53,11.55,11.53,11.54,448000.0,11.53,11.55,11.53,11.54,448000.0
2011-10-10 14:45:00,11.54,11.55,11.51,11.52,350000.0,11.54,11.55,11.51,11.52,350000.0
2011-10-10 14:50:00,11.52,11.54,11.51,11.52,526000.0,11.52,11.54,11.51,11.52,526000.0
2011-10-10 14:55:00,11.52,11.53,11.51,11.51,342000.0,11.52,11.53,11.51,11.51,342000.0
2011-10-10 15:00:00,11.51,11.52,11.5,11.5,608000.0,11.51,11.52,11.5,11.5,608000.0
2011-10-10 15:05:00,11.5,11.51,11.47,11.49,1740000.0,11.5,11.51,11.47,11.49,1740000.0
2011-10-10 15:10:00,11.49,11.49,11.47,11.49,1186000.0,11.49,11.49,11.47,11.49,1186000.0
2011-10-10 15:15:00,11.49,11.51,11.45,11.46,1728000.0,11.49,11.51,11.45,11.46,1728000.0
2011-10-10 15:20:00,11.46,11.47,11.41,11.42,1474000.0,11.46,11.47,11.41,11.42,1474000.0
2011-10-10 15:25:00,11.42,11.44,11.41,11.43,1208000.0,11.42,11.44,11.41,11.43,1208000.0
2011-10-10 15:30:00,11.42,11.44,11.4,11.43,2426000.0,11.42,11.44,11.4,11.43,2426000.0
2011-10-10 15:35:00,11.43,11.44,11.39,11.41,1578000.0,11.43,11.44,11.39,11.41,1578000.0
2011-10-10 15:40:00,11.41,11.47,11.39,11.47,1548000.0,11.41,11.47,11.39,11.47,1548000.0
2011-10-10 15:45:00,11.47,11.5,11.46,11.49,2204000.0,11.47,11.5,11.46,11.49,2204000.0
2011-10-10 15:50:00,11.5,11.54,11.49,11.54,2488000.0,11.5,11.54,11.49,11.54,2488000.0
2011-10-10 15:55:00,11.54,11.57,11.53,11.57,4178000.0,11.54,11.57,11.53,11.57,4178000.0
2011-10-11 09:30:00,11.53,11.56,11.45,11.51,3000000.0,11.53,11.56,11.45,11.51,3000000.0
2011-10-11 09:35:00,11.5,11.57,11.47,11.56,2594000.0,11.5,11.57,11.47,11.56,2594000.0
2011-10-11 09:40:00,11.55,11.62,11.54,11.59,3322000.0,11.55,11.62,11.54,11.59,3322000.0
2011-10-11 09:45:00,11.6,11.64,11.53,11.63,2212000.0,11.6,11.64,11.53,11.63,2212000.0
2011-10-11 09:50:00,11.63,11.67,11.58,11.58,2578000.0,11.63,11.67,11.58,11.58,2578000.0
2011-10-11 09:55:00,11.58,11.63,11.57,11.62,2450000.0,11.58,11.63,11.57,11.62,2450000.0
2011-10-11 10:00:00,11.62,11.62,11.57,11.57,1384000.0,11.62,11.62,11.57,11.57,1384000.0
2011-10-11 10:05:00,11.57,11.65,11.55,11.62,1526000.0,11.57,11.65,11.55,11.62,1526000.0
2011-10-11 10:10:00,11.63,11.65,11.62,11.64,1904000.0,11.63,11.65,11.62,11.64,1904000.0
2011-10-11 10:15:00,11.64,11.7,11.62,11.66,1618000.0,11.64,11.7,11.62,11.66,1618000.0
2011-10-11 10:20:00,11.67,11.71,11.65,11.7,1856000.0,11.67,11.71,11.65,11.7,1856000.0
2011-10-11 10:25:00,11.7,11.71,11.67,11.7,928000.0,11.7,11.71,11.67,11.7,928000.0
2011-10-11 10:30:00,11.7,11.74,11.68,11.73,1766000.0,11.7,11.74,11.68,11.73,1766000.0
2011-10-11 10:35:00,11.73,11.77,11.72,11.77,1916000.0,11.73,11.77,11.72,11.77,1916000.0
2011-10-11 10:40:00,11.77,11.8,11.75,11.79,2370000.0,11.77,11.8,11.75,11.79,2370000.0
2011-10-11 10:45:00,11.79,11.8,11.77,11.77,1630000.0,11.79,11.8,11.77,11.77,1630000.0
2011-10-11 10:50:00,11.77,11.8,11.74,11.75,1674000.0,11.77,11.8,11.74,11.75,1674000.0
2011-10-11 10:55:00,11.75,11.77,11.73,11.75,1252000.0,11.75,11.77,11.73,11.75,1252000.0
2011-10-11 11:00:00,11.76,11.77,11.71,11.73,1236000.0,11.76,11.77,11.71,11.73,1236000.0
2011-10-11 11:05:00,11.72,11.74,11.69,11.74,1264000.0,11.72,11.74,11.69,11.74,1264000.0
2011-10-11 11:10:00,11.74,11.75,11.72,11.72,672000.0,11.74,11.75,11.72,11.72,672000.0
2011-10-11 11:15:00,11.72,11.72,11.69,11.7,898000.0,11.72,11.72,11.69,11.7,898000.0
2011-10-11 11:20:00,11.7,11.73,11.68,11.72,982000.0,11.7,11.73,11.68,11.72,982000.0
2011-10-11 11:25:00,11.72,11.74,11.72,11.72,760000.0,11.72,11.74,11.72,11.72,760000.0
2011-10-11 11:30:00,11.72,11.77,11.72,11.77,1398000.0,11.72,11.77,11.72,11.77,1398000.0
2011-10-11 11:35:00,11.77,11.78,11.75,11.75,1662000.0,11.77,11.78,11.75,11.75,1662000.0
2011-10-11 11:40:00,11.75,11.78,11.74,11.77,978000.0,11.75,11.78,11.74,11.77,978000.0
2011-10-11 11:45:00,11.77,11.78,11.74,11.75,1100000.0,11.77,11.78,11.74,11.75,1100000.0
2011-10-11 11:50:00,11.75,11.78,11.75,11.78,922000.0,11.75,11.78,11.75,11.78,922000.0
2011-10-11 11:55:00,11.78,11.8,11.77,11.78,876000.0,11.78,11.8,11.77,11.78,876000.0
2011-10-11 12:00:00,11.77,11.78,11.75,11.75,316000.0,11.77,11.78,11.75,11.75,316000.0
2011-10-11 12:05:00,11.76,11.8,11.75,11.79,828000.0,11.76,11.8,11.75,11.79,828000.0
2011-10-11 12:10:00,11.8,11.84,11.8,11.82,1916000.0,11.8,11.84,11.8,11.82,1916000.0
2011-10-11 12:15:00,11.82,11.83,11.79,11.79,570000.0,11.82,11.83,11.79,11.79,570000.0
2011-10-11 12:20:00,11.79,11.8,11.78,11.79,458000.0,11.79,11.8,11.78,11.79,458000.0
2011-10-11 12:25:00,11.79,11.79,11.78,11.78,228000.0,11.79,11.79,11.78,11.78,228000.0
2011-10-11 12:30:00,11.78,11.79,11.76,11.77,432000.0,11.78,11.79,11.76,11.77,432000.0
2011-10-11 12:35:00,11.77,11.79,11.76,11.76,472000.0,11.77,11.79,11.76,11.76,472000.0
2011-10-11 12:40:00,11.76,11.77,11.75,11.76,1054000.0,11.76,11.77,11.75,11.76,1054000.0
2011-10-11 12:45:00,11.76,11.76,11.7,11.7,812000.0,11.76,11.76,11.7,11.7,812000.0
2011-10-11 12:50:00,11.7,11.73,11.69,11.73,1330000.0,11.7,11.73,11.69,11.73,1330000.0
2011-10-11 12:55:00,11.73,11.74,11.7,11.7,780000.0,11.73,11.74,11.7,11.7,780000.0
2011-10-11 13:00:00,11.7,11.72,11.69,11.71,886000.0,11.7,11.72,11.69,11.71,886000.0
2011-10-11 13:05:00,11.7,11.71,11.68,11.71,756000.0,11.7,11.71,11.68,11.71,756000.0
2011-10-11 13:10:00,11.71,11.72,11.68,11.69,690000.0,11.71,11.72,11.68,11.69,690000.0
2011-10-11 13:15:00,11.7,11.74,11.69,11.74,594000.0,11.7,11.74,11.69,11.74,594000.0
2011-10-11 13:20:00,11.73,11.74,11.71,11.72,288000.0,11.73,11.74,11.71,11.72,288000.0
2011-10-11 13:25:00,11.71,11.74,11.7,11.73,402000.0,11.71,11.74,11.7,11.73,402000.0
2011-10-11 13:30:00,11.74,11.75,11.72,11.73,262000.0,11.74,11.75,11.72,11.73,262000.0
2011-10-11 13:35:00,11.74,11.75,11.72,11.72,696000.0,11.74,11.75,11.72,11.72,696000.0
2011-10-11 13:40:00,11.72,11.74,11.7,11.72,726000.0,11.72,11.74,11.7,11.72,726000.0
2011-10-11 13:45:00,11.72,11.75,11.72,11.74,414000.0,11.72,11.75,11.72,11.74,414000.0
2011-10-11 13:50:00,11.75,11.8,11.75,11.78,1660000.0,11.75,11.8,11.75,11.78,1660000.0
2011-10-11 13:55:00,11.78,11.82,11.78,11.82,1110000.0,11.78,11.82,11.78,11.82,1110000.0
2011-10-11 14:00:00,11.82,11.82,11.78,11.8,680000.0,11.82,11.82,11.78,11.8,680000.0
2011-10-11 14:05:00,11.8,11.8,11.76,11.76,708000.0,11.8,11.8,11.76,11.76,708000.0
2011-10-11 14:10:00,11.76,11.79,11.76,11.76,596000.0,11.76,11.79,11.76,11.76,596000.0
2011-10-11 14:15:00,11.76,11.77,11.74,11.75,1222000.0,11.76,11.77,11.74,11.75,1222000.0
2011-10-11 14:20:00,11.75,11.77,11.72,11.73,1100000.0,11.75,11.77,11.72,11.73,1100000.0
2011-10-11 14:25:00,11.74,11.74,11.7,11.72,792000.0,11.74,11.74,11.7,11.72,792000.0
2011-10-11 14:30:00,11.72,11.74,11.69,11.72,1036000.0,11.72,11.74,11.69,11.72,1036000.0
2011-10-11 14:35:00,11.73,11.73,11.69,11.69,1166000.0,11.73,11.73,11.69,11.69,1166000.0
2011-10-11 14:40:00,11.69,11.7,11.65,11.67,1914000.0,11.69,11.7,11.65,11.67,1914000.0
2011-10-11 14:45:00,11.68,11.7,11.66,11.68,894000.0,11.68,11.7,11.66,11.68,894000.0
2011-10-11 14:50:00,11.68,11.71,11.68,11.69,826000.0,11.68,11.71,11.68,11.69,826000.0
2011-10-11 14:55:00,11.69,11.75,11.69,11.74,1230000.0,11.69,11.75,11.69,11.74,1230000.0
2011-10-11 15:00:00,11.74,11.8,11.74,11.77,1834000.0,11.74,11.8,11.74,11.77,1834000.0
2011-10-11 15:05:00,11.77,11.8,11.76,11.8,1002000.0,11.77,11.8,11.76,11.8,1002000.0
2011-10-11 15:10:00,11.79,11.8,11.77,11.79,576000.0,11.79,11.8,11.77,11.79,576000.0
2011-10-11 15:15:00,11.79,11.81,11.77,11.78,1202000.0,11.79,11.81,11.77,11.78,1202000.0
2011-10-11 15:20:00,11.78,11.79,11.76,11.78,934000.0,11.78,11.79,11.76,11.78,934000.0
2011-10-11 15:25:00,11.78,11.79,11.72,11.73,1190000.0,11.78,11.79,11.72,11.73,1190000.0
2011-10-11 15:30:00,11.73,11.79,11.72,11.79,1256000.0,11.73,11.79,11.72,11.79,1256000.0
2011-10-11 15:35:00,11.79,11.8,11.76,11.78,1064000.0,11.79,11.8,11.76,11.78,1064000.0
2011-10-11 15:40:00,11.78,11.8,11.76,11.77,922000.0,11.78,11.8,11.76,11.77,922000.0
2011-10-11 15:45:00,11.76,11.79,11.76,11.77,1488000.0,11.76,11.79,11.76,11.77,1488000.0
2011-10-11 15:50:00,11.77,11.79,11.77,11.78,1546000.0,11.77,11.79,11.77,11.78,1546000.0
2011-10-11 15:55:00,11.79,11.79,11.76,11.77,2900000.0,11.79,11.79,11.76,11.77,2900000.0
2011-10-12 09:30:00,11.84,11.87,11.72,11.86,7726000.0,11.84,11.87,11.72,11.86,7726000.0
2011-10-12 09:35:00,11.85,11.88,11.82,11.86,2650000.0,11.85,11.88,11.82,11.86,2650000.0
2011-10-12 09:40:00,11.85,11.93,11.84,11.9,3902000.0,11.85,11.93,11.84,11.9,3902000.0
2011-10-12 09:45:00,11.9,11.92,11.86,11.88,2600000.0,11.9,11.92,11.86,11.88,2600000.0
2011-10-12 09:50:00,11.87,11.96,11.87,11.96,3554000.0,11.87,11.96,11.87,11.96,3554000.0
2011-10-12 09:55:00,11.96,11.97,11.91,11.92,2132000.0,11.96,11.97,11.91,11.92,2132000.0
2011-10-12 10:00:00,11.93,11.94,11.89,11.9,2072000.0,11.93,11.94,11.89,11.9,2072000.0
2011-10-12 10:05:00,11.9,11.97,11.89,11.96,2276000.0,11.9,11.97,11.89,11.96,2276000.0
2011-10-12 10:10:00,11.97,11.99,11.95,11.96,2140000.0,11.97,11.99,11.95,11.96,2140000.0
2011-10-12 10:15:00,11.97,11.99,11.96,11.97,1800000.0,11.97,11.99,11.96,11.97,1800000.0
2011-10-12 10:20:00,11.97,11.98,11.89,11.89,1736000.0,11.97,11.98,11.89,11.89,1736000.0
2011-10-12 10:25:00,11.89,11.94,11.89,11.93,1744000.0,11.89,11.94,11.89,11.93,1744000.0
2011-10-12 10:30:00,11.94,11.98,11.94,11.98,1254000.0,11.94,11.98,11.94,11.98,1254000.0
2011-10-12 10:35:00,11.98,12.05,11.98,12.02,3264000.0,11.98,12.05,11.98,12.02,3264000.0
2011-10-12 10:40:00,12.02,12.03,11.98,12.0,1532000.0,12.02,12.03,11.98,12.0,1532000.0
2011-10-12 10:45:00,12.0,12.05,12.0,12.02,1566000.0,12.0,12.05,12.0,12.02,1566000.0
2011-10-12 10:50:00,12.03,12.03,11.99,12.0,1696000.0,12.03,12.03,11.99,12.0,1696000.0
2011-10-12 10:55:00,12.0,12.01,11.93,11.96,2002000.0,12.0,12.01,11.93,11.96,2002000.0
2011-10-12 11:00:00,11.96,12.0,11.95,12.0,1396000.0,11.96,12.0,11.95,12.0,1396000.0
2011-10-12 11:05:00,12.0,12.01,11.98,12.01,1616000.0,12.0,12.01,11.98,12.01,1616000.0
2011-10-12 11:10:00,12.0,12.01,11.97,12.0,1418000.0,12.0,12.01,11.97,12.0,1418000.0
2011-10-12 11:15:00,11.99,12.0,11.99,11.99,898000.0,11.99,12.0,11.99,11.99,898000.0
2011-10-12 11:20:00,11.99,12.01,11.99,12.0,478000.0,11.99,12.01,11.99,12.0,478000.0
2011-10-12 11:25:00,12.0,12.04,12.0,12.02,728000.0,12.0,12.04,12.0,12.02,728000.0
2011-10-12 11:30:00,12.02,12.05,12.01,12.05,1866000.0,12.02,12.05,12.01,12.05,1866000.0
2011-10-12 11:35:00,12.05,12.09,12.04,12.07,2034000.0,12.05,12.09,12.04,12.07,2034000.0
2011-10-12 11:40:00,12.07,12.08,12.06,12.08,840000.0,12.07,12.08,12.06,12.08,840000.0
2011-10-12 11:45:00,12.09,12.09,12.05,12.05,844000.0,12.09,12.09,12.05,12.05,844000.0
2011-10-12 11:50:00,12.05,12.06,12.03,12.05,950000.0,12.05,12.06,12.03,12.05,950000.0
2011-10-12 11:55:00,12.04,12.05,11.99,11.99,1618000.0,12.04,12.05,11.99,11.99,1618000.0
2011-10-12 12:00:00,11.99,12.0,11.99,12.0,526000.0,11.99,12.0,11.99,12.0,526000.0
2011-10-12 12:05:00,12.0,12.0,11.97,11.97,1034000.0,12.0,12.0,11.97,11.97,1034000.0
2011-10-12 12:10:00,11.96,11.99,11.96,11.99,766000.0,11.96,11.99,11.96,11.99,766000.0
2011-10-12 12:15:00,11.99,12.0,11.97,11.99,804000.0,11.99,12.0,11.97,11.99,804000.0
2011-10-12 12:20:00,11.99,12.01,11.99,12.0,462000.0,11.99,12.01,11.99,12.0,462000.0
2011-10-12 12:25:00,12.0,12.0,11.98,11.99,220000.0,12.0,12.0,11.98,11.99,220000.0
2011-10-12 12:30:00,11.99,12.02,11.99,12.0,498000.0,11.99,12.02,11.99,12.0,498000.0
2011-10-12 12:35:00,12.0,12.01,11.97,11.97,1326000.0,12.0,12.01,11.97,11.97,1326000.0
2011-10-12 12:40:00,11.98,11.98,11.96,11.96,364000.0,11.98,11.98,11.96,11.96,364000.0
2011-10-12 12:45:00,11.96,11.99,11.96,11.99,284000.0,11.96,11.99,11.96,11.99,284000.0
2011-10-12 12:50:00,11.99,12.05,11.99,12.04,1256000.0,11.99,12.05,11.99,12.04,1256000.0
2011-10-12 12:55:00,12.05,12.05,12.02,12.02,960000.0,12.05,12.05,12.02,12.02,960000.0
2011-10-12 13:00:00,12.02,12.06,12.02,12.06,1034000.0,12.02,12.06,12.02,12.06,1034000.0
2011-10-12 13:05:00,12.05,12.07,12.02,12.02,620000.0,12.05,12.07,12.02,12.02,620000.0
2011-10-12 13:10:00,12.02,12.05,12.02,12.03,418000.0,12.02,12.05,12.02,12.03,418000.0
2011-10-12 13:15:00,12.03,12.04,12.02,12.03,510000.0,12.03,12.04,12.02,12.03,510000.0
2011-10-12 13:20:00,12.03,12.06,12.03,12.04,690000.0,12.03,12.06,12.03,12.04,690000.0
2011-10-12 13:25:00,12.04,12.05,12.01,12.02,522000.0,12.04,12.05,12.01,12.02,522000.0
2011-10-12 13:30:00,12.03,12.05,12.03,12.04,350000.0,12.03,12.05,12.03,12.04,350000.0
2011-10-12 13:35:00,12.03,12.05,12.03,12.04,522000.0,12.03,12.05,12.03,12.04,522000.0
2011-10-12 13:40:00,12.05,12.07,12.04,12.04,942000.0,12.05,12.07,12.04,12.04,942000.0
2011-10-12 13:45:00,12.04,12.04,12.02,12.02,690000.0,12.04,12.04,12.02,12.02,690000.0
2011-10-12 13:50:00,12.02,12.03,12.0,12.01,544000.0,12.02,12.03,12.0,12.01,544000.0
2011-10-12 13:55:00,12.01,12.01,11.97,11.98,1032000.0,12.01,12.01,11.97,11.98,1032000.0
2011-10-12 14:00:00,11.97,12.0,11.96,11.98,1082000.0,11.97,12.0,11.96,11.98,1082000.0
2011-10-12 14:05:00,11.98,12.02,11.97,12.01,1256000.0,11.98,12.02,11.97,12.01,1256000.0
2011-10-12 14:10:00,12.0,12.01,11.97,12.0,2224000.0,12.0,12.01,11.97,12.0,2224000.0
2011-10-12 14:15:00,12.0,12.0,11.94,11.95,1212000.0,12.0,12.0,11.94,11.95,1212000.0
2011-10-12 14:20:00,11.95,11.96,11.91,11.94,1172000.0,11.95,11.96,11.91,11.94,1172000.0
2011-10-12 14:25:00,11.95,11.96,11.92,11.94,852000.0,11.95,11.96,11.92,11.94,852000.0
2011-10-12 14:30:00,11.94,12.01,11.94,11.99,1224000.0,11.94,12.01,11.94,11.99,1224000.0
2011-10-12 14:35:00,11.99,12.0,11.96,11.99,838000.0,11.99,12.0,11.96,11.99,838000.0
2011-10-12 14:40:00,11.98,12.0,11.94,11.95,1190000.0,11.98,12.0,11.94,11.95,1190000.0
2011-10-12 14:45:00,11.95,11.96,11.88,11.89,2464000.0,11.95,11.96,11.88,11.89,2464000.0
2011-10-12 14:50:00,11.89,11.9,11.85,11.87,2460000.0,11.89,11.9,11.85,11.87,2460000.0
2011-10-12 14:55:00,11.87,11.89,11.83,11.84,2486000.0,11.87,11.89,11.83,11.84,2486000.0
2011-10-12 15:00:00,11.84,11.86,11.83,11.86,2110000.0,11.84,11.86,11.83,11.86,2110000.0
2011-10-12 15:05:00,11.86,11.91,11.84,11.9,1776000.0,11.86,11.91,11.84,11.9,1776000.0
2011-10-12 15:10:00,11.9,11.94,11.88,11.93,1290000.0,11.9,11.94,11.88,11.93,1290000.0
2011-10-12 15:15:00,11.92,11.93,11.86,11.87,2528000.0,11.92,11.93,11.86,11.87,2528000.0
2011-10-12 15:20:00,11.88,11.88,11.81,11.87,3544000.0,11.88,11.88,11.81,11.87,3544000.0
2011-10-12 15:25:00,11.86,11.91,11.83,11.9,1752000.0,11.86,11.91,11.83,11.9,1752000.0
2011-10-12 15:30:00,11.89,11.94,11.89,11.91,1574000.0,11.89,11.94,11.89,11.91,1574000.0
2011-10-12 15:35:00,11.91,11.94,11.87,11.92,1490000.0,11.91,11.94,11.87,11.92,1490000.0
2011-10-12 15:40:00,11.92,11.94,11.89,11.92,996000.0,11.92,11.94,11.89,11.92,996000.0
2011-10-12 15:45:00,11.91,11.92,11.79,11.82,3372000.0,11.91,11.92,11.79,11.82,3372000.0
2011-10-12 15:50:00,11.82,11.86,11.8,11.8,2268000.0,11.82,11.86,11.8,11.8,2268000.0
2011-10-12 15:55:00,11.81,11.85,11.81,11.85,3140000.0,11.81,11.85,11.81,11.85,3140000.0
2011-10-13 09:30:00,11.85,11.86,11.78,11.81,4304000.0,11.85,11.86,11.78,11.81,4304000.0
2011-10-13 09:35:00,11.82,11.9,11.8,11.81,3098000.0,11.82,11.9,11.8,11.81,3098000.0
2011-10-13 09:40:00,11.82,11.88,11.79,11.87,2930000.0,11.82,11.88,11.79,11.87,2930000.0
2011-10-13 09:45:00,11.87,11.94,11.86,11.92,2416000.0,11.87,11.94,11.86,11.92,2416000.0
2011-10-13 09:50:00,11.92,11.93,11.85,11.88,1510000.0,11.92,11.93,11.85,11.88,1510000.0
2011-10-13 09:55:00,11.88,11.93,11.86,11.9,1696000.0,11.88,11.93,11.86,11.9,1696000.0
2011-10-13 10:00:00,11.89,11.93,11.87,11.88,1012000.0,11.89,11.93,11.87,11.88,1012000.0
2011-10-13 10:05:00,11.88,11.94,11.88,11.92,1132000.0,11.88,11.94,11.88,11.92,1132000.0
2011-10-13 10:10:00,11.92,11.96,11.91,11.93,2144000.0,11.92,11.96,11.91,11.93,2144000.0
2011-10-13 10:15:00,11.93,11.94,11.92,11.93,1678000.0,11.93,11.94,11.92,11.93,1678000.0
2011-10-13 10:20:00,11.93,11.95,11.92,11.93,1196000.0,11.93,11.95,11.92,11.93,1196000.0
2011-10-13 10:25:00,11.93,11.95,11.92,11.94,1334000.0,11.93,11.95,11.92,11.94,1334000.0
2011-10-13 10:30:00,11.93,11.98,11.93,11.98,1896000.0,11.93,11.98,11.93,11.98,1896000.0
2011-10-13 10:35:00,11.98,11.98,11.93,11.93,798000.0,11.98,11.98,11.93,11.93,798000.0
2011-10-13 10:40:00,11.94,11.96,11.9,11.9,796000.0,11.94,11.96,11.9,11.9,796000.0
2011-10-13 10:45:00,11.91,11.91,11.87,11.88,1070000.0,11.91,11.91,11.87,11.88,1070000.0
2011-10-13 10:50:00,11.88,11.9,11.87,11.9,624000.0,11.88,11.9,11.87,11.9,624000.0
2011-10-13 10:55:00,11.9,11.9,11.85,11.85,1208000.0,11.9,11.9,11.85,11.85,1208000.0
2011-10-13 11:00:00,11.85,11.89,11.83,11.88,1582000.0,11.85,11.89,11.83,11.88,1582000.0
2011-10-13 11:05:00,11.88,11.88,11.86,11.87,508000.0,11.88,11.88,11.86,11.87,508000.0
2011-10-13 11:10:00,11.87,11.9,11.86,11.89,1542000.0,11.87,11.9,11.86,11.89,1542000.0
2011-10-13 11:15:00,11.89,11.9,11.85,11.85,1030000.0,11.89,11.9,11.85,11.85,1030000.0
2011-10-13 11:20:00,11.85,11.9,11.85,11.9,1010000.0,11.85,11.9,11.85,11.9,1010000.0
2011-10-13 11:25:00,11.9,11.9,11.87,11.89,428000.0,11.9,11.9,11.87,11.89,428000.0
2011-10-13 11:30:00,11.89,11.9,11.87,11.89,526000.0,11.89,11.9,11.87,11.89,526000.0
2011-10-13 11:35:00,11.9,11.9,11.88,11.89,468000.0,11.9,11.9,11.88,11.89,468000.0
2011-10-13 11:40:00,11.89,11.91,11.85,11.88,728000.0,11.89,11.91,11.85,11.88,728000.0
2011-10-13 11:45:00,11.88,11.92,11.88,11.91,1084000.0,11.88,11.92,11.88,11.91,1084000.0
2011-10-13 11:50:00,11.91,11.94,11.89,11.92,794000.0,11.91,11.94,11.89,11.92,794000.0
2011-10-13 11:55:00,11.92,11.94,11.88,11.88,874000.0,11.92,11.94,11.88,11.88,874000.0
2011-10-13 12:00:00,11.88,11.9,11.87,11.88,324000.0,11.88,11.9,11.87,11.88,324000.0
2011-10-13 12:05:00,11.88,11.9,11.88,11.88,334000.0,11.88,11.9,11.88,11.88,334000.0
2011-10-13 12:10:00,11.89,11.89,11.86,11.87,408000.0,11.89,11.89,11.86,11.87,408000.0
2011-10-13 12:15:00,11.88,11.89,11.87,11.89,146000.0,11.88,11.89,11.87,11.89,146000.0
2011-10-13 12:20:00,11.89,11.9,11.88,11.89,160000.0,11.89,11.9,11.88,11.89,160000.0
2011-10-13 12:25:00,11.88,11.89,11.85,11.86,204000.0,11.88,11.89,11.85,11.86,204000.0
2011-10-13 12:30:00,11.85,11.87,11.82,11.85,852000.0,11.85,11.87,11.82,11.85,852000.0
2011-10-13 12:35:00,11.86,11.87,11.85,11.87,300000.0,11.86,11.87,11.85,11.87,300000.0
2011-10-13 12:40:00,11.87,11.88,11.86,11.86,338000.0,11.87,11.88,11.86,11.86,338000.0
2011-10-13 12:45:00,11.86,11.87,11.84,11.84,462000.0,11.86,11.87,11.84,11.84,462000.0
2011-10-13 12:50:00,11.84,11.86,11.84,11.85,388000.0,11.84,11.86,11.84,11.85,388000.0
2011-10-13 12:55:00,11.85,11.88,11.85,11.87,342000.0,11.85,11.88,11.85,11.87,342000.0
2011-10-13 13:00:00,11.86,11.87,11.85,11.85,324000.0,11.86,11.87,11.85,11.85,324000.0
2011-10-13 13:05:00,11.85,11.85,11.82,11.84,548000.0,11.85,11.85,11.82,11.84,548000.0
2011-10-13 13:10:00,11.84,11.91,11.84,11.91,1194000.0,11.84,11.91,11.84,11.91,1194000.0
2011-10-13 13:15:00,11.91,11.91,11.88,11.88,446000.0,11.91,11.91,11.88,11.88,446000.0
2011-10-13 13:20:00,11.88,11.89,11.87,11.88,294000.0,11.88,11.89,11.87,11.88,294000.0
2011-10-13 13:25:00,11.88,11.93,11.88,11.92,982000.0,11.88,11.93,11.88,11.92,982000.0
2011-10-13 13:30:00,11.92,11.93,11.88,11.9,1520000.0,11.92,11.93,11.88,11.9,1520000.0
2011-10-13 13:35:00,11.9,11.91,11.88,11.89,536000.0,11.9,11.91,11.88,11.89,536000.0
2011-10-13 13:40:00,11.89,11.91,11.87,11.91,1096000.0,11.89,11.91,11.87,11.91,1096000.0
2011-10-13 13:45:00,11.91,11.95,11.91,11.92,1234000.0,11.91,11.95,11.91,11.92,1234000.0
2011-10-13 13:50:00,11.92,11.93,11.88,11.88,430000.0,11.92,11.93,11.88,11.88,430000.0
2011-10-13 13:55:00,11.89,11.9,11.87,11.88,404000.0,11.89,11.9,11.87,11.88,404000.0
2011-10-13 14:00:00,11.88,11.88,11.85,11.87,848000.0,11.88,11.88,11.85,11.87,848000.0
2011-10-13 14:05:00,11.86,11.87,11.86,11.87,362000.0,11.86,11.87,11.86,11.87,362000.0
2011-10-13 14:10:00,11.86,11.86,11.84,11.85,658000.0,11.86,11.86,11.84,11.85,658000.0
2011-10-13 14:15:00,11.86,11.88,11.85,11.87,478000.0,11.86,11.88,11.85,11.87,478000.0
2011-10-13 14:20:00,11.87,11.88,11.86,11.88,916000.0,11.87,11.88,11.86,11.88,916000.0
2011-10-13 14:25:00,11.88,11.9,11.87,11.9,474000.0,11.88,11.9,11.87,11.9,474000.0
2011-10-13 14:30:00,11.89,11.93,11.89,11.92,772000.0,11.89,11.93,11.89,11.92,772000.0
2011-10-13 14:35:00,11.92,11.94,11.92,11.92,1088000.0,11.92,11.94,11.92,11.92,1088000.0
2011-10-13 14:40:00,11.92,11.92,11.87,11.88,1352000.0,11.92,11.92,11.87,11.88,1352000.0
2011-10-13 14:45:00,11.88,11.91,11.87,11.9,1928000.0,11.88,11.91,11.87,11.9,1928000.0
2011-10-13 14:50:00,11.89,11.9,11.88,11.88,992000.0,11.89,11.9,11.88,11.88,992000.0
2011-10-13 14:55:00,11.88,11.89,11.87,11.88,948000.0,11.88,11.89,11.87,11.88,948000.0
2011-10-13 15:00:00,11.88,11.89,11.87,11.88,664000.0,11.88,11.89,11.87,11.88,664000.0
2011-10-13 15:05:00,11.88,11.9,11.88,11.89,612000.0,11.88,11.9,11.88,11.89,612000.0
2011-10-13 15:10:00,11.89,11.91,11.87,11.9,1146000.0,11.89,11.91,11.87,11.9,1146000.0
2011-10-13 15:15:00,11.9,11.92,11.9,11.92,1118000.0,11.9,11.92,11.9,11.92,1118000.0
2011-10-13 15:20:00,11.92,11.92,11.86,11.86,1642000.0,11.92,11.92,11.86,11.86,1642000.0
2011-10-13 15:25:00,11.86,11.87,11.81,11.81,2272000.0,11.86,11.87,11.81,11.81,2272000.0
2011-10-13 15:30:00,11.81,11.85,11.81,11.83,1412000.0,11.81,11.85,11.81,11.83,1412000.0
2011-10-13 15:35:00,11.83,11.85,11.81,11.81,1458000.0,11.83,11.85,11.81,11.81,1458000.0
2011-10-13 15:40:00,11.81,11.82,11.77,11.79,2402000.0,11.81,11.82,11.77,11.79,2402000.0
2011-10-13 15:45:00,11.79,11.8,11.76,11.79,2488000.0,11.79,11.8,11.76,11.79,2488000.0
2011-10-13 15:50:00,11.79,11.8,11.78,11.78,3330000.0,11.79,11.8,11.78,11.78,3330000.0
2011-10-13 15:55:00,11.78,11.81,11.76,11.81,4222000.0,11.78,11.81,11.76,11.81,4222000.0
2011-10-14 09:30:00,12.04,12.16,12.02,12.11,8424000.0,12.04,12.16,12.02,12.11,8424000.0
2011-10-14 09:35:00,12.11,12.14,12.07,12.07,4920000.0,12.11,12.14,12.07,12.07,4920000.0
2011-10-14 09:40:00,12.07,12.12,12.03,12.1,4626000.0,12.07,12.12,12.03,12.1,4626000.0
2011-10-14 09:45:00,12.1,12.13,12.07,12.09,2480000.0,12.1,12.13,12.07,12.09,2480000.0
2011-10-14 09:50:00,12.08,12.1,12.03,12.03,2078000.0,12.08,12.1,12.03,12.03,2078000.0
2011-10-14 09:55:00,12.05,12.09,12.01,12.07,2810000.0,12.05,12.09,12.01,12.07,2810000.0
2011-10-14 10:00:00,12.07,12.08,12.03,12.05,972000.0,12.07,12.08,12.03,12.05,972000.0
2011-10-14 10:05:00,12.05,12.08,12.05,12.08,1004000.0,12.05,12.08,12.05,12.08,1004000.0
2011-10-14 10:10:00,12.07,12.08,12.04,12.07,706000.0,12.07,12.08,12.04,12.07,706000.0
2011-10-14 10:15:00,12.06,12.07,12.05,12.06,878000.0,12.06,12.07,12.05,12.06,878000.0
2011-10-14 10:20:00,12.06,12.1,12.06,12.09,1534000.0,12.06,12.1,12.06,12.09,1534000.0
2011-10-14 10:25:00,12.09,12.09,12.04,12.05,1118000.0,12.09,12.09,12.04,12.05,1118000.0
2011-10-14 10:30:00,12.05,12.08,12.03,12.08,1642000.0,12.05,12.08,12.03,12.08,1642000.0
2011-10-14 10:35:00,12.08,12.09,12.06,12.06,750000.0,12.08,12.09,12.06,12.06,750000.0
2011-10-14 10:40:00,12.06,12.08,12.05,12.07,524000.0,12.06,12.08,12.05,12.07,524000.0
2011-10-14 10:45:00,12.07,12.08,12.04,12.05,1586000.0,12.07,12.08,12.04,12.05,1586000.0
2011-10-14 10:50:00,12.06,12.07,12.03,12.04,744000.0,12.06,12.07,12.03,12.04,744000.0
2011-10-14 10:55:00,12.05,12.08,12.04,12.08,754000.0,12.05,12.08,12.04,12.08,754000.0
2011-10-14 11:00:00,12.08,12.09,12.07,12.09,560000.0,12.08,12.09,12.07,12.09,560000.0
2011-10-14 11:05:00,12.09,12.09,12.07,12.09,562000.0,12.09,12.09,12.07,12.09,562000.0
2011-10-14 11:10:00,12.09,12.09,12.06,12.07,602000.0,12.09,12.09,12.06,12.07,602000.0
2011-10-14 11:15:00,12.07,12.09,12.06,12.09,474000.0,12.07,12.09,12.06,12.09,474000.0
2011-10-14 11:20:00,12.09,12.09,12.04,12.05,946000.0,12.09,12.09,12.04,12.05,946000.0
2011-10-14 11:25:00,12.06,12.06,12.02,12.03,1062000.0,12.06,12.06,12.02,12.03,1062000.0
2011-10-14 11:30:00,12.03,12.06,12.02,12.06,1004000.0,12.03,12.06,12.02,12.06,1004000.0
2011-10-14 11:35:00,12.06,12.08,12.06,12.06,706000.0,12.06,12.08,12.06,12.06,706000.0
2011-10-14 11:40:00,12.06,12.09,12.06,12.07,582000.0,12.06,12.09,12.06,12.07,582000.0
2011-10-14 11:45:00,12.07,12.08,12.07,12.07,446000.0,12.07,12.08,12.07,12.07,446000.0
2011-10-14 11:50:00,12.07,12.09,12.07,12.08,480000.0,12.07,12.09,12.07,12.08,480000.0
2011-10-14 11:55:00,12.08,12.1,12.07,12.09,774000.0,12.08,12.1,12.07,12.09,774000.0
2011-10-14 12:00:00,12.09,12.09,12.07,12.08,712000.0,12.09,12.09,12.07,12.08,712000.0
2011-10-14 12:05:00,12.08,12.09,12.07,12.08,602000.0,12.08,12.09,12.07,12.08,602000.0
2011-10-14 12:10:00,12.08,12.1,12.08,12.08,594000.0,12.08,12.1,12.08,12.08,594000.0
2011-10-14 12:15:00,12.08,12.1,12.07,12.09,582000.0,12.08,12.1,12.07,12.09,582000.0
2011-10-14 12:20:00,12.1,12.13,12.1,12.1,2218000.0,12.1,12.13,12.1,12.1,2218000.0
2011-10-14 12:25:00,12.1,12.15,12.1,12.14,1284000.0,12.1,12.15,12.1,12.14,1284000.0
2011-10-14 12:30:00,12.13,12.14,12.12,12.13,1214000.0,12.13,12.14,12.12,12.13,1214000.0
2011-10-14 12:35:00,12.12,12.15,12.12,12.15,1492000.0,12.12,12.15,12.12,12.15,1492000.0
2011-10-14 12:40:00,12.15,12.17,12.15,12.15,1830000.0,12.15,12.17,12.15,12.15,1830000.0
2011-10-14 12:45:00,12.15,12.16,12.14,12.15,772000.0,12.15,12.16,12.14,12.15,772000.0
2011-10-14 12:50:00,12.15,12.15,12.12,12.13,960000.0,12.15,12.15,12.12,12.13,960000.0
2011-10-14 12:55:00,12.13,12.15,12.13,12.13,514000.0,12.13,12.15,12.13,12.13,514000.0
2011-10-14 13:00:00,12.13,12.15,12.13,12.15,448000.0,12.13,12.15,12.13,12.15,448000.0
2011-10-14 13:05:00,12.15,12.15,12.14,12.14,438000.0,12.15,12.15,12.14,12.14,438000.0
2011-10-14 13:10:00,12.14,12.14,12.13,12.13,442000.0,12.14,12.14,12.13,12.13,442000.0
2011-10-14 13:15:00,12.13,12.14,12.13,12.13,336000.0,12.13,12.14,12.13,12.13,336000.0
2011-10-14 13:20:00,12.13,12.14,12.13,12.13,354000.0,12.13,12.14,12.13,12.13,354000.0
2011-10-14 13:25:00,12.13,12.13,12.09,12.1,1264000.0,12.13,12.13,12.09,12.1,1264000.0
2011-10-14 13:30:00,12.1,12.12,12.1,12.11,402000.0,12.1,12.12,12.1,12.11,402000.0
2011-10-14 13:35:00,12.11,12.11,12.08,12.1,322000.0,12.11,12.11,12.08,12.1,322000.0
2011-10-14 13:40:00,12.1,12.13,12.1,12.12,524000.0,12.1,12.13,12.1,12.12,524000.0
2011-10-14 13:45:00,12.12,12.13,12.11,12.12,662000.0,12.12,12.13,12.11,12.12,662000.0
2011-10-14 13:50:00,12.13,12.13,12.12,12.13,974000.0,12.13,12.13,12.12,12.13,974000.0
2011-10-14 13:55:00,12.13,12.16,12.12,12.14,1432000.0,12.13,12.16,12.12,12.14,1432000.0
2011-10-14 14:00:00,12.14,12.16,12.14,12.15,646000.0,12.14,12.16,12.14,12.15,646000.0
2011-10-14 14:05:00,12.16,12.16,12.15,12.16,860000.0,12.16,12.16,12.15,12.16,860000.0
2011-10-14 14:10:00,12.15,12.16,12.14,12.14,972000.0,12.15,12.16,12.14,12.14,972000.0
2011-10-14 14:15:00,12.14,12.17,12.14,12.17,842000.0,12.14,12.17,12.14,12.17,842000.0
2011-10-14 14:20:00,12.17,12.22,12.16,12.21,2126000.0,12.17,12.22,12.16,12.21,2126000.0
2011-10-14 14:25:00,12.21,12.23,12.2,12.21,2360000.0,12.21,12.23,12.2,12.21,2360000.0
2011-10-14 14:30:00,12.21,12.21,12.18,12.19,1340000.0,12.21,12.21,12.18,12.19,1340000.0
2011-10-14 14:35:00,12.19,12.23,12.19,12.21,1616000.0,12.19,12.23,12.19,12.21,1616000.0
2011-10-14 14:40:00,12.21,12.23,12.2,12.21,800000.0,12.21,12.23,12.2,12.21,800000.0
2011-10-14 14:45:00,12.22,12.23,12.19,12.21,956000.0,12.22,12.23,12.19,12.21,956000.0
2011-10-14 14:50:00,12.21,12.22,12.19,12.19,872000.0,12.21,12.22,12.19,12.19,872000.0
2011-10-14 14:55:00,12.19,12.22,12.18,12.21,898000.0,12.19,12.22,12.18,12.21,898000.0
2011-10-14 15:00:00,12.22,12.23,12.2,12.22,1134000.0,12.22,12.23,12.2,12.22,1134000.0
2011-10-14 15:05:00,12.21,12.24,12.21,12.22,2282000.0,12.21,12.24,12.21,12.22,2282000.0
2011-10-14 15:10:00,12.22,12.23,12.2,12.2,1820000.0,12.22,12.23,12.2,12.2,1820000.0
2011-10-14 15:15:00,12.2,12.22,12.19,12.22,986000.0,12.2,12.22,12.19,12.22,986000.0
2011-10-14 15:20:00,12.22,12.24,12.22,12.23,1342000.0,12.22,12.24,12.22,12.23,1342000.0
2011-10-14 15:25:00,12.23,12.25,12.23,12.25,1476000.0,12.23,12.25,12.23,12.25,1476000.0
2011-10-14 15:30:00,12.25,12.29,12.25,12.28,2648000.0,12.25,12.29,12.25,12.28,2648000.0
2011-10-14 15:35:00,12.28,12.29,12.26,12.27,1898000.0,12.28,12.29,12.26,12.27,1898000.0
2011-10-14 15:40:00,12.27,12.31,12.27,12.3,2450000.0,12.27,12.31,12.27,12.3,2450000.0
2011-10-14 15:45:00,12.3,12.31,12.25,12.27,2972000.0,12.3,12.31,12.25,12.27,2972000.0
2011-10-14 15:50:00,12.27,12.29,12.25,12.29,3156000.0,12.27,12.29,12.25,12.29,3156000.0
2011-10-14 15:55:00,12.29,12.34,12.28,12.33,5640000.0,12.29,12.34,12.28,12.33,5640000.0
2011-10-17 09:30:00,12.22,12.22,12.13,12.16,6200000.0,12.22,12.22,12.13,12.16,6200000.0
2011-10-17 09:35:00,12.16,12.25,12.15,12.2,4714000.0,12.16,12.25,12.15,12.2,4714000.0
2011-10-17 09:40:00,12.19,12.2,12.15,12.2,2304000.0,12.19,12.2,12.15,12.2,2304000.0
2011-10-17 09:45:00,12.19,12.22,12.17,12.18,2320000.0,12.19,12.22,12.17,12.18,2320000.0
2011-10-17 09:50:00,12.18,12.21,12.16,12.18,1870000.0,12.18,12.21,12.16,12.18,1870000.0
2011-10-17 09:55:00,12.18,12.18,12.15,12.15,1522000.0,12.18,12.18,12.15,12.15,1522000.0
2011-10-17 10:00:00,12.16,12.19,12.14,12.17,1786000.0,12.16,12.19,12.14,12.17,1786000.0
2011-10-17 10:05:00,12.17,12.2,12.16,12.19,1434000.0,12.17,12.2,12.16,12.19,1434000.0
2011-10-17 10:10:00,12.19,12.24,12.19,12.21,2238000.0,12.19,12.24,12.19,12.21,2238000.0
2011-10-17 10:15:00,12.21,12.21,12.18,12.18,1290000.0,12.21,12.21,12.18,12.18,1290000.0
2011-10-17 10:20:00,12.18,12.21,12.16,12.19,1782000.0,12.18,12.21,12.16,12.19,1782000.0
2011-10-17 10:25:00,12.19,12.23,12.18,12.19,1264000.0,12.19,12.23,12.18,12.19,1264000.0
2011-10-17 10:30:00,12.19,12.25,12.19,12.21,1754000.0,12.19,12.25,12.19,12.21,1754000.0
2011-10-17 10:35:00,12.21,12.23,12.18,12.18,1362000.0,12.21,12.23,12.18,12.18,1362000.0
2011-10-17 10:40:00,12.19,12.2,12.17,12.18,1348000.0,12.19,12.2,12.17,12.18,1348000.0
2011-10-17 10:45:00,12.18,12.21,12.18,12.19,776000.0,12.18,12.21,12.18,12.19,776000.0
2011-10-17 10:50:00,12.19,12.22,12.18,12.21,1490000.0,12.19,12.22,12.18,12.21,1490000.0
2011-10-17 10:55:00,12.21,12.21,12.18,12.19,826000.0,12.21,12.21,12.18,12.19,826000.0
2011-10-17 11:00:00,12.19,12.2,12.18,12.19,1464000.0,12.19,12.2,12.18,12.19,1464000.0
2011-10-17 11:05:00,12.19,12.21,12.18,12.19,1224000.0,12.19,12.21,12.18,12.19,1224000.0
2011-10-17 11:10:00,12.2,12.2,12.18,12.19,678000.0,12.2,12.2,12.18,12.19,678000.0
2011-10-17 11:15:00,12.19,12.19,12.17,12.18,384000.0,12.19,12.19,12.17,12.18,384000.0
2011-10-17 11:20:00,12.19,12.2,12.18,12.19,594000.0,12.19,12.2,12.18,12.19,594000.0
2011-10-17 11:25:00,12.19,12.2,12.18,12.19,456000.0,12.19,12.2,12.18,12.19,456000.0
2011-10-17 11:30:00,12.18,12.19,12.18,12.18,464000.0,12.18,12.19,12.18,12.18,464000.0
2011-10-17 11:35:00,12.19,12.19,12.17,12.17,658000.0,12.19,12.19,12.17,12.17,658000.0
2011-10-17 11:40:00,12.17,12.18,12.17,12.18,1968000.0,12.17,12.18,12.17,12.18,1968000.0
2011-10-17 11:45:00,12.18,12.19,12.17,12.17,522000.0,12.18,12.19,12.17,12.17,522000.0
2011-10-17 11:50:00,12.17,12.19,12.17,12.18,416000.0,12.17,12.19,12.17,12.18,416000.0
2011-10-17 11:55:00,12.18,12.18,12.13,12.15,1810000.0,12.18,12.18,12.13,12.15,1810000.0
2011-10-17 12:00:00,12.14,12.16,12.13,12.14,860000.0,12.14,12.16,12.13,12.14,860000.0
2011-10-17 12:05:00,12.14,12.15,12.13,12.13,618000.0,12.14,12.15,12.13,12.13,618000.0
2011-10-17 12:10:00,12.13,12.15,12.12,12.13,1362000.0,12.13,12.15,12.12,12.13,1362000.0
2011-10-17 12:15:00,12.14,12.17,12.14,12.16,634000.0,12.14,12.17,12.14,12.16,634000.0
2011-10-17 12:20:00,12.16,12.17,12.13,12.14,568000.0,12.16,12.17,12.13,12.14,568000.0
2011-10-17 12:25:00,12.15,12.16,12.13,12.14,754000.0,12.15,12.16,12.13,12.14,754000.0
2011-10-17 12:30:00,12.13,12.13,12.07,12.1,1670000.0,12.13,12.13,12.07,12.1,1670000.0
2011-10-17 12:35:00,12.09,12.12,12.08,12.11,932000.0,12.09,12.12,12.08,12.11,932000.0
2011-10-17 12:40:00,12.11,12.12,12.09,12.11,538000.0,12.11,12.12,12.09,12.11,538000.0
2011-10-17 12:45:00,12.11,12.11,12.04,12.05,1676000.0,12.11,12.11,12.04,12.05,1676000.0
2011-10-17 12:50:00,12.05,12.07,12.05,12.06,1210000.0,12.05,12.07,12.05,12.06,1210000.0
2011-10-17 12:55:00,12.06,12.09,12.05,12.08,1246000.0,12.06,12.09,12.05,12.08,1246000.0
2011-10-17 13:00:00,12.08,12.08,12.03,12.03,1006000.0,12.08,12.08,12.03,12.03,1006000.0
2011-10-17 13:05:00,12.03,12.08,12.03,12.06,700000.0,12.03,12.08,12.03,12.06,700000.0
2011-10-17 13:10:00,12.07,12.1,12.05,12.1,1032000.0,12.07,12.1,12.05,12.1,1032000.0
2011-10-17 13:15:00,12.09,12.12,12.08,12.11,390000.0,12.09,12.12,12.08,12.11,390000.0
2011-10-17 13:20:00,12.12,12.12,12.09,12.11,500000.0,12.12,12.12,12.09,12.11,500000.0
2011-10-17 13:25:00,12.11,12.14,12.1,12.1,626000.0,12.11,12.14,12.1,12.1,626000.0
2011-10-17 13:30:00,12.11,12.11,12.09,12.1,556000.0,12.11,12.11,12.09,12.1,556000.0
2011-10-17 13:35:00,12.1,12.11,12.08,12.1,1134000.0,12.1,12.11,12.08,12.1,1134000.0
2011-10-17 13:40:00,12.11,12.13,12.09,12.1,484000.0,12.11,12.13,12.09,12.1,484000.0
2011-10-17 13:45:00,12.11,12.11,12.09,12.1,670000.0,12.11,12.11,12.09,12.1,670000.0
2011-10-17 13:50:00,12.1,12.11,12.09,12.1,160000.0,12.1,12.11,12.09,12.1,160000.0
2011-10-17 13:55:00,12.1,12.12,12.09,12.12,222000.0,12.1,12.12,12.09,12.12,222000.0
2011-10-17 14:00:00,12.11,12.13,12.11,12.12,284000.0,12.11,12.13,12.11,12.12,284000.0
2011-10-17 14:05:00,12.12,12.12,12.09,12.1,418000.0,12.12,12.12,12.09,12.1,418000.0
2011-10-17 14:10:00,12.09,12.11,12.09,12.11,910000.0,12.09,12.11,12.09,12.11,910000.0
2011-10-17 14:15:00,12.11,12.11,12.1,12.11,386000.0,12.11,12.11,12.1,12.11,386000.0
2011-10-17 14:20:00,12.11,12.12,12.1,12.1,302000.0,12.11,12.12,12.1,12.1,302000.0
2011-10-17 14:25:00,12.1,12.12,12.09,12.09,364000.0,12.1,12.12,12.09,12.09,364000.0
2011-10-17 14:30:00,12.09,12.1,12.07,12.07,784000.0,12.09,12.1,12.07,12.07,784000.0
2011-10-17 14:35:00,12.07,12.08,12.05,12.06,940000.0,12.07,12.08,12.05,12.06,940000.0
2011-10-17 14:40:00,12.06,12.08,12.05,12.07,722000.0,12.06,12.08,12.05,12.07,722000.0
2011-10-17 14:45:00,12.07,12.08,12.05,12.06,1064000.0,12.07,12.08,12.05,12.06,1064000.0
2011-10-17 14:50:00,12.06,12.07,12.04,12.07,916000.0,12.06,12.07,12.04,12.07,916000.0
2011-10-17 14:55:00,12.07,12.11,12.06,12.11,720000.0,12.07,12.11,12.06,12.11,720000.0
2011-10-17 15:00:00,12.11,12.13,12.1,12.12,726000.0,12.11,12.13,12.1,12.12,726000.0
2011-10-17 15:05:00,12.12,12.12,12.1,12.11,610000.0,12.12,12.12,12.1,12.11,610000.0
2011-10-17 15:10:00,12.11,12.14,12.11,12.12,894000.0,12.11,12.14,12.11,12.12,894000.0
2011-10-17 15:15:00,12.12,12.16,12.12,12.14,1116000.0,12.12,12.16,12.12,12.14,1116000.0
2011-10-17 15:20:00,12.14,12.15,12.12,12.13,638000.0,12.14,12.15,12.12,12.13,638000.0
2011-10-17 15:25:00,12.14,12.14,12.1,12.13,484000.0,12.14,12.14,12.1,12.13,484000.0
2011-10-17 15:30:00,12.13,12.17,12.11,12.11,1120000.0,12.13,12.17,12.11,12.11,1120000.0
2011-10-17 15:35:00,12.11,12.13,12.09,12.09,1014000.0,12.11,12.13,12.09,12.09,1014000.0
2011-10-17 15:40:00,12.1,12.15,12.09,12.14,904000.0,12.1,12.15,12.09,12.14,904000.0
2011-10-17 15:45:00,12.14,12.14,12.09,12.1,1504000.0,12.14,12.14,12.09,12.1,1504000.0
2011-10-17 15:50:00,12.1,12.12,12.09,12.1,1544000.0,12.1,12.12,12.09,12.1,1544000.0
2011-10-17 15:55:00,12.1,12.12,12.08,12.12,2980000.0,12.1,12.12,12.08,12.12,2980000.0
2011-10-18 09:30:00,12.12,12.13,12.04,12.05,2260000.0,12.12,12.13,12.04,12.05,2260000.0
2011-10-18 09:35:00,12.05,12.07,11.97,11.98,2968000.0,12.05,12.07,11.97,11.98,2968000.0
2011-10-18 09:40:00,11.98,11.99,11.93,11.98,3182000.0,11.98,11.99,11.93,11.98,3182000.0
2011-10-18 09:45:00,11.98,11.99,11.91,11.91,1808000.0,11.98,11.99,11.91,11.91,1808000.0
2011-10-18 09:50:00,11.91,11.96,11.91,11.95,1046000.0,11.91,11.96,11.91,11.95,1046000.0
2011-10-18 09:55:00,11.95,12.0,11.93,12.0,1542000.0,11.95,12.0,11.93,12.0,1542000.0
2011-10-18 10:00:00,12.0,12.0,11.92,11.93,1336000.0,12.0,12.0,11.92,11.93,1336000.0
2011-10-18 10:05:00,11.92,11.96,11.91,11.94,1104000.0,11.92,11.96,11.91,11.94,1104000.0
2011-10-18 10:10:00,11.94,11.97,11.91,11.92,840000.0,11.94,11.97,11.91,11.92,840000.0
2011-10-18 10:15:00,11.91,11.92,11.84,11.84,1954000.0,11.91,11.92,11.84,11.84,1954000.0
2011-10-18 10:20:00,11.84,11.89,11.83,11.88,1972000.0,11.84,11.89,11.83,11.88,1972000.0
2011-10-18 10:25:00,11.88,11.92,11.87,11.91,2044000.0,11.88,11.92,11.87,11.91,2044000.0
2011-10-18 10:30:00,11.91,11.93,11.89,11.91,1746000.0,11.91,11.93,11.89,11.91,1746000.0
2011-10-18 10:35:00,11.9,11.95,11.9,11.93,1056000.0,11.9,11.95,11.9,11.93,1056000.0
2011-10-18 10:40:00,11.93,11.96,11.93,11.93,1706000.0,11.93,11.96,11.93,11.93,1706000.0
2011-10-18 10:45:00,11.93,11.96,11.93,11.94,890000.0,11.93,11.96,11.93,11.94,890000.0
2011-10-18 10:50:00,11.94,12.0,11.94,11.99,1168000.0,11.94,12.0,11.94,11.99,1168000.0
2011-10-18 10:55:00,11.99,12.0,11.97,11.99,756000.0,11.99,12.0,11.97,11.99,756000.0
2011-10-18 11:00:00,11.99,11.99,11.94,11.95,752000.0,11.99,11.99,11.94,11.95,752000.0
2011-10-18 11:05:00,11.94,11.96,11.91,11.91,1142000.0,11.94,11.96,11.91,11.91,1142000.0
2011-10-18 11:10:00,11.91,11.95,11.9,11.93,576000.0,11.91,11.95,11.9,11.93,576000.0
2011-10-18 11:15:00,11.93,11.93,11.9,11.92,590000.0,11.93,11.93,11.9,11.92,590000.0
2011-10-18 11:20:00,11.92,11.94,11.92,11.92,424000.0,11.92,11.94,11.92,11.92,424000.0
2011-10-18 11:25:00,11.93,11.94,11.92,11.92,518000.0,11.93,11.94,11.92,11.92,518000.0
2011-10-18 11:30:00,11.92,11.97,11.92,11.96,476000.0,11.92,11.97,11.92,11.96,476000.0
2011-10-18 11:35:00,11.97,12.03,11.96,12.01,1434000.0,11.97,12.03,11.96,12.01,1434000.0
2011-10-18 11:40:00,12.01,12.03,12.0,12.01,1396000.0,12.01,12.03,12.0,12.01,1396000.0
2011-10-18 11:45:00,12.01,12.03,12.0,12.03,602000.0,12.01,12.03,12.0,12.03,602000.0
2011-10-18 11:50:00,12.03,12.05,12.01,12.04,666000.0,12.03,12.05,12.01,12.04,666000.0
2011-10-18 11:55:00,12.04,12.08,12.04,12.05,956000.0,12.04,12.08,12.04,12.05,956000.0
2011-10-18 12:00:00,12.05,12.06,12.04,12.05,782000.0,12.05,12.06,12.04,12.05,782000.0
2011-10-18 12:05:00,12.06,12.07,12.04,12.07,554000.0,12.06,12.07,12.04,12.07,554000.0
2011-10-18 12:10:00,12.07,12.07,12.05,12.06,416000.0,12.07,12.07,12.05,12.06,416000.0
2011-10-18 12:15:00,12.06,12.07,12.05,12.06,428000.0,12.06,12.07,12.05,12.06,428000.0
2011-10-18 12:20:00,12.06,12.08,12.05,12.07,444000.0,12.06,12.08,12.05,12.07,444000.0
2011-10-18 12:25:00,12.07,12.07,12.05,12.07,496000.0,12.07,12.07,12.05,12.07,496000.0
2011-10-18 12:30:00,12.07,12.09,12.06,12.08,434000.0,12.07,12.09,12.06,12.08,434000.0
2011-10-18 12:35:00,12.09,12.12,12.08,12.12,1014000.0,12.09,12.12,12.08,12.12,1014000.0
2011-10-18 12:40:00,12.12,12.12,12.09,12.1,1028000.0,12.12,12.12,12.09,12.1,1028000.0
2011-10-18 12:45:00,12.1,12.11,12.09,12.1,242000.0,12.1,12.11,12.09,12.1,242000.0
2011-10-18 12:50:00,12.1,12.1,12.06,12.06,456000.0,12.1,12.1,12.06,12.06,456000.0
2011-10-18 12:55:00,12.06,12.06,12.05,12.06,460000.0,12.06,12.06,12.05,12.06,460000.0
2011-10-18 13:00:00,12.05,12.08,12.05,12.06,198000.0,12.05,12.08,12.05,12.06,198000.0
2011-10-18 13:05:00,12.07,12.11,12.06,12.1,1022000.0,12.07,12.11,12.06,12.1,1022000.0
2011-10-18 13:10:00,12.1,12.1,12.06,12.07,366000.0,12.1,12.1,12.06,12.07,366000.0
2011-10-18 13:15:00,12.06,12.08,12.06,12.07,190000.0,12.06,12.08,12.06,12.07,190000.0
2011-10-18 13:20:00,12.07,12.07,12.03,12.04,622000.0,12.07,12.07,12.03,12.04,622000.0
2011-10-18 13:25:00,12.04,12.07,12.03,12.07,334000.0,12.04,12.07,12.03,12.07,334000.0
2011-10-18 13:30:00,12.07,12.09,12.06,12.08,362000.0,12.07,12.09,12.06,12.08,362000.0
2011-10-18 13:35:00,12.08,12.09,12.07,12.08,342000.0,12.08,12.09,12.07,12.08,342000.0
2011-10-18 13:40:00,12.08,12.09,12.08,12.09,536000.0,12.08,12.09,12.08,12.09,536000.0
2011-10-18 13:45:00,12.09,12.11,12.07,12.11,534000.0,12.09,12.11,12.07,12.11,534000.0
2011-10-18 13:50:00,12.11,12.12,12.1,12.1,672000.0,12.11,12.12,12.1,12.1,672000.0
2011-10-18 13:55:00,12.1,12.11,12.08,12.09,594000.0,12.1,12.11,12.08,12.09,594000.0
2011-10-18 14:00:00,12.09,12.09,12.08,12.08,708000.0,12.09,12.09,12.08,12.08,708000.0
2011-10-18 14:05:00,12.09,12.1,12.07,12.08,502000.0,12.09,12.1,12.07,12.08,502000.0
2011-10-18 14:10:00,12.08,12.1,12.07,12.09,374000.0,12.08,12.1,12.07,12.09,374000.0
2011-10-18 14:15:00,12.1,12.1,12.06,12.08,356000.0,12.1,12.1,12.06,12.08,356000.0
2011-10-18 14:20:00,12.08,12.09,12.07,12.08,678000.0,12.08,12.09,12.07,12.08,678000.0
2011-10-18 14:25:00,12.09,12.1,12.07,12.07,256000.0,12.09,12.1,12.07,12.07,256000.0
2011-10-18 14:30:00,12.08,12.1,12.07,12.1,802000.0,12.08,12.1,12.07,12.1,802000.0
2011-10-18 14:35:00,12.1,12.1,12.06,12.06,532000.0,12.1,12.1,12.06,12.06,532000.0
2011-10-18 14:40:00,12.06,12.07,12.05,12.05,624000.0,12.06,12.07,12.05,12.05,624000.0
2011-10-18 14:45:00,12.06,12.08,12.04,12.04,1052000.0,12.06,12.08,12.04,12.04,1052000.0
2011-10-18 14:50:00,12.04,12.06,12.03,12.04,454000.0,12.04,12.06,12.03,12.04,454000.0
2011-10-18 14:55:00,12.04,12.06,12.03,12.05,418000.0,12.04,12.06,12.03,12.05,418000.0
2011-10-18 15:00:00,12.04,12.12,12.04,12.11,1580000.0,12.04,12.12,12.04,12.11,1580000.0
2011-10-18 15:05:00,12.11,12.17,12.11,12.15,2526000.0,12.11,12.17,12.11,12.15,2526000.0
2011-10-18 15:10:00,12.15,12.22,12.13,12.14,2652000.0,12.15,12.22,12.13,12.14,2652000.0
2011-10-18 15:15:00,12.14,12.17,12.13,12.13,2238000.0,12.14,12.17,12.13,12.13,2238000.0
2011-10-18 15:20:00,12.13,12.18,12.13,12.18,946000.0,12.13,12.18,12.13,12.18,946000.0
2011-10-18 15:25:00,12.17,12.21,12.15,12.17,1966000.0,12.17,12.21,12.15,12.17,1966000.0
2011-10-18 15:30:00,12.16,12.19,12.14,12.14,2300000.0,12.16,12.19,12.14,12.14,2300000.0
2011-10-18 15:35:00,12.15,12.2,12.14,12.16,1802000.0,12.15,12.2,12.14,12.16,1802000.0
2011-10-18 15:40:00,12.16,12.18,12.14,12.18,1180000.0,12.16,12.18,12.14,12.18,1180000.0
2011-10-18 15:45:00,12.18,12.19,12.15,12.17,1306000.0,12.18,12.19,12.15,12.17,1306000.0
2011-10-18 15:50:00,12.17,12.23,12.16,12.23,3088000.0,12.17,12.23,12.16,12.23,3088000.0
2011-10-18 15:55:00,12.23,12.23,12.15,12.19,3974000.0,12.23,12.23,12.15,12.19,3974000.0
2011-10-19 09:30:00,12.03,12.11,12.02,12.1,3794000.0,12.03,12.11,12.02,12.1,3794000.0
2011-10-19 09:35:00,12.1,12.17,12.06,12.09,2392000.0,12.1,12.17,12.06,12.09,2392000.0
2011-10-19 09:40:00,12.09,12.1,11.96,11.96,3152000.0,12.09,12.1,11.96,11.96,3152000.0
2011-10-19 09:45:00,11.96,11.99,11.93,11.93,2562000.0,11.96,11.99,11.93,11.93,2562000.0
2011-10-19 09:50:00,11.94,11.95,11.91,11.94,2034000.0,11.94,11.95,11.91,11.94,2034000.0
2011-10-19 09:55:00,11.94,11.95,11.91,11.94,1520000.0,11.94,11.95,11.91,11.94,1520000.0
2011-10-19 10:00:00,11.94,11.95,11.9,11.94,1584000.0,11.94,11.95,11.9,11.94,1584000.0
2011-10-19 10:05:00,11.94,11.95,11.93,11.95,2014000.0,11.94,11.95,11.93,11.95,2014000.0
2011-10-19 10:10:00,11.95,12.01,11.94,12.0,1684000.0,11.95,12.01,11.94,12.0,1684000.0
2011-10-19 10:15:00,12.0,12.0,11.96,11.97,2000000.0,12.0,12.0,11.96,11.97,2000000.0
2011-10-19 10:20:00,11.97,11.98,11.93,11.95,1144000.0,11.97,11.98,11.93,11.95,1144000.0
2011-10-19 10:25:00,11.95,12.01,11.94,12.0,1908000.0,11.95,12.01,11.94,12.0,1908000.0
2011-10-19 10:30:00,12.01,12.01,11.97,11.97,968000.0,12.01,12.01,11.97,11.97,968000.0
2011-10-19 10:35:00,11.97,11.97,11.95,11.95,1160000.0,11.97,11.97,11.95,11.95,1160000.0
2011-10-19 10:40:00,11.95,11.98,11.94,11.95,1190000.0,11.95,11.98,11.94,11.95,1190000.0
2011-10-19 10:45:00,11.95,11.96,11.94,11.96,1588000.0,11.95,11.96,11.94,11.96,1588000.0
2011-10-19 10:50:00,11.96,11.97,11.95,11.97,1146000.0,11.96,11.97,11.95,11.97,1146000.0
2011-10-19 10:55:00,11.97,11.97,11.95,11.95,942000.0,11.97,11.97,11.95,11.95,942000.0
2011-10-19 11:00:00,11.95,11.96,11.93,11.94,1674000.0,11.95,11.96,11.93,11.94,1674000.0
2011-10-19 11:05:00,11.94,11.95,11.93,11.94,918000.0,11.94,11.95,11.93,11.94,918000.0
2011-10-19 11:10:00,11.94,11.97,11.93,11.96,980000.0,11.94,11.97,11.93,11.96,980000.0
2011-10-19 11:15:00,11.96,11.96,11.93,11.94,774000.0,11.96,11.96,11.93,11.94,774000.0
2011-10-19 11:20:00,11.94,11.95,11.93,11.93,942000.0,11.94,11.95,11.93,11.93,942000.0
2011-10-19 11:25:00,11.94,11.94,11.93,11.93,450000.0,11.94,11.94,11.93,11.93,450000.0
2011-10-19 11:30:00,11.94,11.94,11.86,11.86,2148000.0,11.94,11.94,11.86,11.86,2148000.0
2011-10-19 11:35:00,11.86,11.88,11.85,11.87,1558000.0,11.86,11.88,11.85,11.87,1558000.0
2011-10-19 11:40:00,11.87,11.88,11.86,11.88,656000.0,11.87,11.88,11.86,11.88,656000.0
2011-10-19 11:45:00,11.88,11.89,11.82,11.83,2316000.0,11.88,11.89,11.82,11.83,2316000.0
2011-10-19 11:50:00,11.83,11.85,11.82,11.84,1428000.0,11.83,11.85,11.82,11.84,1428000.0
2011-10-19 11:55:00,11.84,11.86,11.84,11.85,1020000.0,11.84,11.86,11.84,11.85,1020000.0
2011-10-19 12:00:00,11.86,11.9,11.85,11.88,674000.0,11.86,11.9,11.85,11.88,674000.0
2011-10-19 12:05:00,11.88,11.89,11.86,11.86,296000.0,11.88,11.89,11.86,11.86,296000.0
2011-10-19 12:10:00,11.86,11.87,11.86,11.87,514000.0,11.86,11.87,11.86,11.87,514000.0
2011-10-19 12:15:00,11.87,11.87,11.83,11.83,1498000.0,11.87,11.87,11.83,11.83,1498000.0
2011-10-19 12:20:00,11.84,11.86,11.83,11.85,770000.0,11.84,11.86,11.83,11.85,770000.0
2011-10-19 12:25:00,11.85,11.85,11.84,11.85,486000.0,11.85,11.85,11.84,11.85,486000.0
2011-10-19 12:30:00,11.85,11.85,11.82,11.83,726000.0,11.85,11.85,11.82,11.83,726000.0
2011-10-19 12:35:00,11.83,11.86,11.83,11.84,818000.0,11.83,11.86,11.83,11.84,818000.0
2011-10-19 12:40:00,11.84,11.84,11.82,11.83,802000.0,11.84,11.84,11.82,11.83,802000.0
2011-10-19 12:45:00,11.83,11.85,11.82,11.85,480000.0,11.83,11.85,11.82,11.85,480000.0
2011-10-19 12:50:00,11.85,11.86,11.83,11.85,724000.0,11.85,11.86,11.83,11.85,724000.0
2011-10-19 12:55:00,11.84,11.85,11.81,11.81,864000.0,11.84,11.85,11.81,11.81,864000.0
2011-10-19 13:00:00,11.81,11.81,11.75,11.77,2610000.0,11.81,11.81,11.75,11.77,2610000.0
2011-10-19 13:05:00,11.77,11.79,11.76,11.79,892000.0,11.77,11.79,11.76,11.79,892000.0
2011-10-19 13:10:00,11.79,11.81,11.78,11.78,838000.0,11.79,11.81,11.78,11.78,838000.0
2011-10-19 13:15:00,11.78,11.8,11.76,11.76,866000.0,11.78,11.8,11.76,11.76,866000.0
2011-10-19 13:20:00,11.76,11.78,11.76,11.77,672000.0,11.76,11.78,11.76,11.77,672000.0
2011-10-19 13:25:00,11.77,11.78,11.73,11.73,1086000.0,11.77,11.78,11.73,11.73,1086000.0
2011-10-19 13:30:00,11.73,11.76,11.73,11.75,912000.0,11.73,11.76,11.73,11.75,912000.0
2011-10-19 13:35:00,11.75,11.75,11.71,11.71,1084000.0,11.75,11.75,11.71,11.71,1084000.0
2011-10-19 13:40:00,11.71,11.73,11.69,11.72,1198000.0,11.71,11.73,11.69,11.72,1198000.0
2011-10-19 13:45:00,11.72,11.72,11.7,11.71,440000.0,11.72,11.72,11.7,11.71,440000.0
2011-10-19 13:50:00,11.72,11.73,11.7,11.7,852000.0,11.72,11.73,11.7,11.7,852000.0
2011-10-19 13:55:00,11.71,11.71,11.69,11.69,1040000.0,11.71,11.71,11.69,11.69,1040000.0
2011-10-19 14:00:00,11.7,11.7,11.64,11.64,2746000.0,11.7,11.7,11.64,11.64,2746000.0
2011-10-19 14:05:00,11.65,11.65,11.55,11.59,3366000.0,11.65,11.65,11.55,11.59,3366000.0
2011-10-19 14:10:00,11.59,11.62,11.58,11.58,2388000.0,11.59,11.62,11.58,11.58,2388000.0
2011-10-19 14:15:00,11.58,11.64,11.58,11.62,1368000.0,11.58,11.64,11.58,11.62,1368000.0
2011-10-19 14:20:00,11.62,11.65,11.58,11.59,1222000.0,11.62,11.65,11.58,11.59,1222000.0
2011-10-19 14:25:00,11.59,11.59,11.53,11.54,1798000.0,11.59,11.59,11.53,11.54,1798000.0
2011-10-19 14:30:00,11.53,11.56,11.51,11.55,2576000.0,11.53,11.56,11.51,11.55,2576000.0
2011-10-19 14:35:00,11.56,11.6,11.55,11.6,1488000.0,11.56,11.6,11.55,11.6,1488000.0
2011-10-19 14:40:00,11.6,11.61,11.55,11.58,1770000.0,11.6,11.61,11.55,11.58,1770000.0
2011-10-19 14:45:00,11.58,11.61,11.57,11.58,1970000.0,11.58,11.61,11.57,11.58,1970000.0
2011-10-19 14:50:00,11.58,11.58,11.55,11.56,1672000.0,11.58,11.58,11.55,11.56,1672000.0
2011-10-19 14:55:00,11.55,11.56,11.52,11.53,1764000.0,11.55,11.56,11.52,11.53,1764000.0
2011-10-19 15:00:00,11.52,11.55,11.52,11.52,1350000.0,11.52,11.55,11.52,11.52,1350000.0
2011-10-19 15:05:00,11.52,11.54,11.48,11.52,2578000.0,11.52,11.54,11.48,11.52,2578000.0
2011-10-19 15:10:00,11.52,11.53,11.49,11.51,1070000.0,11.52,11.53,11.49,11.51,1070000.0
2011-10-19 15:15:00,11.51,11.56,11.5,11.54,2048000.0,11.51,11.56,11.5,11.54,2048000.0
2011-10-19 15:20:00,11.54,11.56,11.52,11.56,1986000.0,11.54,11.56,11.52,11.56,1986000.0
2011-10-19 15:25:00,11.56,11.57,11.55,11.56,1266000.0,11.56,11.57,11.55,11.56,1266000.0
2011-10-19 15:30:00,11.56,11.59,11.55,11.56,2706000.0,11.56,11.59,11.55,11.56,2706000.0
2011-10-19 15:35:00,11.56,11.56,11.5,11.51,1586000.0,11.56,11.56,11.5,11.51,1586000.0
2011-10-19 15:40:00,11.51,11.51,11.46,11.49,2780000.0,11.51,11.51,11.46,11.49,2780000.0
2011-10-19 15:45:00,11.49,11.55,11.47,11.53,2446000.0,11.49,11.55,11.47,11.53,2446000.0
2011-10-19 15:50:00,11.53,11.55,11.53,11.55,3114000.0,11.53,11.55,11.53,11.55,3114000.0
2011-10-19 15:55:00,11.55,11.58,11.53,11.58,4798000.0,11.55,11.58,11.53,11.58,4798000.0
2011-10-20 09:30:00,11.61,11.67,11.5,11.6,5200000.0,11.61,11.67,11.5,11.6,5200000.0
2011-10-20 09:35:00,11.59,11.67,11.58,11.59,2624000.0,11.59,11.67,11.58,11.59,2624000.0
2011-10-20 09:40:00,11.59,11.62,11.54,11.61,2020000.0,11.59,11.62,11.54,11.61,2020000.0
2011-10-20 09:45:00,11.6,11.69,11.6,11.66,1502000.0,11.6,11.69,11.6,11.66,1502000.0
2011-10-20 09:50:00,11.68,11.69,11.6,11.61,1538000.0,11.68,11.69,11.6,11.61,1538000.0
2011-10-20 09:55:00,11.6,11.67,11.58,11.65,1740000.0,11.6,11.67,11.58,11.65,1740000.0
2011-10-20 10:00:00,11.65,11.74,11.65,11.67,2880000.0,11.65,11.74,11.65,11.67,2880000.0
2011-10-20 10:05:00,11.66,11.71,11.63,11.68,1810000.0,11.66,11.71,11.63,11.68,1810000.0
2011-10-20 10:10:00,11.68,11.72,11.68,11.7,1084000.0,11.68,11.72,11.68,11.7,1084000.0
2011-10-20 10:15:00,11.71,11.71,11.66,11.67,1122000.0,11.71,11.71,11.66,11.67,1122000.0
2011-10-20 10:20:00,11.67,11.69,11.61,11.63,1230000.0,11.67,11.69,11.61,11.63,1230000.0
2011-10-20 10:25:00,11.63,11.65,11.62,11.63,1112000.0,11.63,11.65,11.62,11.63,1112000.0
2011-10-20 10:30:00,11.63,11.66,11.61,11.65,1316000.0,11.63,11.66,11.61,11.65,1316000.0
2011-10-20 10:35:00,11.65,11.68,11.63,11.68,920000.0,11.65,11.68,11.63,11.68,920000.0
2011-10-20 10:40:00,11.68,11.72,11.66,11.7,1092000.0,11.68,11.72,11.66,11.7,1092000.0
2011-10-20 10:45:00,11.7,11.7,11.62,11.62,1466000.0,11.7,11.7,11.62,11.62,1466000.0
2011-10-20 10:50:00,11.62,11.66,11.62,11.65,782000.0,11.62,11.66,11.62,11.65,782000.0
2011-10-20 10:55:00,11.64,11.65,11.57,11.57,1478000.0,11.64,11.65,11.57,11.57,1478000.0
2011-10-20 11:00:00,11.56,11.57,11.52,11.53,1776000.0,11.56,11.57,11.52,11.53,1776000.0
2011-10-20 11:05:00,11.53,11.58,11.52,11.56,1518000.0,11.53,11.58,11.52,11.56,1518000.0
2011-10-20 11:10:00,11.56,11.57,11.53,11.55,968000.0,11.56,11.57,11.53,11.55,968000.0
2011-10-20 11:15:00,11.55,11.56,11.54,11.54,694000.0,11.55,11.56,11.54,11.54,694000.0
2011-10-20 11:20:00,11.54,11.56,11.53,11.55,522000.0,11.54,11.56,11.53,11.55,522000.0
2011-10-20 11:25:00,11.55,11.6,11.55,11.6,750000.0,11.55,11.6,11.55,11.6,750000.0
2011-10-20 11:30:00,11.59,11.6,11.57,11.58,1444000.0,11.59,11.6,11.57,11.58,1444000.0
2011-10-20 11:35:00,11.59,11.61,11.59,11.61,828000.0,11.59,11.61,11.59,11.61,828000.0
2011-10-20 11:40:00,11.6,11.63,11.6,11.61,642000.0,11.6,11.63,11.6,11.61,642000.0
2011-10-20 11:45:00,11.6,11.63,11.6,11.62,420000.0,11.6,11.63,11.6,11.62,420000.0
2011-10-20 11:50:00,11.62,11.62,11.57,11.57,520000.0,11.62,11.62,11.57,11.57,520000.0
2011-10-20 11:55:00,11.58,11.58,11.54,11.58,860000.0,11.58,11.58,11.54,11.58,860000.0
2011-10-20 12:00:00,11.57,11.58,11.56,11.57,374000.0,11.57,11.58,11.56,11.57,374000.0
2011-10-20 12:05:00,11.57,11.59,11.57,11.57,896000.0,11.57,11.59,11.57,11.57,896000.0
2011-10-20 12:10:00,11.57,11.57,11.52,11.53,782000.0,11.57,11.57,11.52,11.53,782000.0
2011-10-20 12:15:00,11.53,11.55,11.5,11.51,932000.0,11.53,11.55,11.5,11.51,932000.0
2011-10-20 12:20:00,11.5,11.55,11.49,11.53,894000.0,11.5,11.55,11.49,11.53,894000.0
2011-10-20 12:25:00,11.54,11.56,11.53,11.56,442000.0,11.54,11.56,11.53,11.56,442000.0
2011-10-20 12:30:00,11.56,11.61,11.56,11.6,724000.0,11.56,11.61,11.56,11.6,724000.0
2011-10-20 12:35:00,11.6,11.6,11.57,11.59,398000.0,11.6,11.6,11.57,11.59,398000.0
2011-10-20 12:40:00,11.59,11.61,11.58,11.59,288000.0,11.59,11.61,11.58,11.59,288000.0
2011-10-20 12:45:00,11.59,11.61,11.58,11.58,310000.0,11.59,11.61,11.58,11.58,310000.0
2011-10-20 12:50:00,11.58,11.59,11.57,11.58,384000.0,11.58,11.59,11.57,11.58,384000.0
2011-10-20 12:55:00,11.58,11.63,11.58,11.62,602000.0,11.58,11.63,11.58,11.62,602000.0
2011-10-20 13:00:00,11.62,11.64,11.6,11.6,682000.0,11.62,11.64,11.6,11.6,682000.0
2011-10-20 13:05:00,11.6,11.64,11.6,11.62,548000.0,11.6,11.64,11.6,11.62,548000.0
2011-10-20 13:10:00,11.61,11.64,11.61,11.61,528000.0,11.61,11.64,11.61,11.61,528000.0
2011-10-20 13:15:00,11.61,11.68,11.61,11.66,612000.0,11.61,11.68,11.61,11.66,612000.0
2011-10-20 13:20:00,11.66,11.68,11.65,11.65,1028000.0,11.66,11.68,11.65,11.65,1028000.0
2011-10-20 13:25:00,11.65,11.69,11.63,11.64,1144000.0,11.65,11.69,11.63,11.64,1144000.0
2011-10-20 13:30:00,11.64,11.67,11.63,11.63,764000.0,11.64,11.67,11.63,11.63,764000.0
2011-10-20 13:35:00,11.64,11.67,11.63,11.64,792000.0,11.64,11.67,11.63,11.64,792000.0
2011-10-20 13:40:00,11.64,11.67,11.63,11.65,1048000.0,11.64,11.67,11.63,11.65,1048000.0
2011-10-20 13:45:00,11.65,11.69,11.64,11.68,1232000.0,11.65,11.69,11.64,11.68,1232000.0
2011-10-20 13:50:00,11.68,11.71,11.68,11.71,1624000.0,11.68,11.71,11.68,11.71,1624000.0
2011-10-20 13:55:00,11.71,11.71,11.66,11.67,784000.0,11.71,11.71,11.66,11.67,784000.0
2011-10-20 14:00:00,11.67,11.69,11.65,11.66,1226000.0,11.67,11.69,11.65,11.66,1226000.0
2011-10-20 14:05:00,11.67,11.67,11.63,11.64,552000.0,11.67,11.67,11.63,11.64,552000.0
2011-10-20 14:10:00,11.63,11.65,11.63,11.64,874000.0,11.63,11.65,11.63,11.64,874000.0
2011-10-20 14:15:00,11.63,11.66,11.63,11.65,448000.0,11.63,11.66,11.63,11.65,448000.0
2011-10-20 14:20:00,11.64,11.65,11.63,11.65,648000.0,11.64,11.65,11.63,11.65,648000.0
2011-10-20 14:25:00,11.65,11.66,11.64,11.64,314000.0,11.65,11.66,11.64,11.64,314000.0
2011-10-20 14:30:00,11.65,11.66,11.63,11.65,670000.0,11.65,11.66,11.63,11.65,670000.0
2011-10-20 14:35:00,11.65,11.72,11.65,11.71,798000.0,11.65,11.72,11.65,11.71,798000.0
2011-10-20 14:40:00,11.71,11.72,11.67,11.68,1554000.0,11.71,11.72,11.67,11.68,1554000.0
2011-10-20 14:45:00,11.68,11.68,11.65,11.68,1126000.0,11.68,11.68,11.65,11.68,1126000.0
2011-10-20 14:50:00,11.67,11.71,11.67,11.69,1036000.0,11.67,11.71,11.67,11.69,1036000.0
2011-10-20 14:55:00,11.7,11.71,11.67,11.69,744000.0,11.7,11.71,11.67,11.69,744000.0
2011-10-20 15:00:00,11.68,11.69,11.66,11.67,394000.0,11.68,11.69,11.66,11.67,394000.0
2011-10-20 15:05:00,11.66,11.67,11.65,11.66,780000.0,11.66,11.67,11.65,11.66,780000.0
2011-10-20 15:10:00,11.66,11.66,11.63,11.66,504000.0,11.66,11.66,11.63,11.66,504000.0
2011-10-20 15:15:00,11.66,11.69,11.65,11.69,644000.0,11.66,11.69,11.65,11.69,644000.0
2011-10-20 15:20:00,11.69,11.69,11.65,11.67,698000.0,11.69,11.69,11.65,11.67,698000.0
2011-10-20 15:25:00,11.67,11.67,11.63,11.65,962000.0,11.67,11.67,11.63,11.65,962000.0
2011-10-20 15:30:00,11.65,11.67,11.63,11.67,648000.0,11.65,11.67,11.63,11.67,648000.0
2011-10-20 15:35:00,11.66,11.68,11.63,11.63,736000.0,11.66,11.68,11.63,11.63,736000.0
2011-10-20 15:40:00,11.64,11.68,11.63,11.67,910000.0,11.64,11.68,11.63,11.67,910000.0
2011-10-20 15:45:00,11.67,11.71,11.67,11.71,1924000.0,11.67,11.71,11.67,11.71,1924000.0
2011-10-20 15:50:00,11.71,11.73,11.69,11.73,2660000.0,11.71,11.73,11.69,11.73,2660000.0
2011-10-20 15:55:00,11.73,11.73,11.68,11.68,3434000.0,11.73,11.73,11.68,11.68,3434000.0
2011-10-21 09:30:00,11.85,11.85,11.74,11.75,11358000.0,11.85,11.85,11.74,11.75,11358000.0
2011-10-21 09:35:00,11.75,11.78,11.74,11.77,1344000.0,11.75,11.78,11.74,11.77,1344000.0
2011-10-21 09:40:00,11.76,11.79,11.7,11.72,1628000.0,11.76,11.79,11.7,11.72,1628000.0
2011-10-21 09:45:00,11.71,11.76,11.71,11.72,1868000.0,11.71,11.76,11.71,11.72,1868000.0
2011-10-21 09:50:00,11.72,11.72,11.69,11.7,1624000.0,11.72,11.72,11.69,11.7,1624000.0
2011-10-21 09:55:00,11.7,11.8,11.7,11.71,2722000.0,11.7,11.8,11.7,11.71,2722000.0
2011-10-21 10:00:00,11.71,11.73,11.7,11.71,1338000.0,11.71,11.73,11.7,11.71,1338000.0
2011-10-21 10:05:00,11.71,11.76,11.7,11.75,1214000.0,11.71,11.76,11.7,11.75,1214000.0
2011-10-21 10:10:00,11.75,11.78,11.74,11.78,1660000.0,11.75,11.78,11.74,11.78,1660000.0
2011-10-21 10:15:00,11.78,11.81,11.76,11.79,1832000.0,11.78,11.81,11.76,11.79,1832000.0
2011-10-21 10:20:00,11.79,11.82,11.78,11.8,1124000.0,11.79,11.82,11.78,11.8,1124000.0
2011-10-21 10:25:00,11.8,11.82,11.77,11.81,870000.0,11.8,11.82,11.77,11.81,870000.0
2011-10-21 10:30:00,11.81,11.82,11.8,11.81,1518000.0,11.81,11.82,11.8,11.81,1518000.0
2011-10-21 10:35:00,11.82,11.82,11.81,11.81,732000.0,11.82,11.82,11.81,11.81,732000.0
2011-10-21 10:40:00,11.81,11.82,11.79,11.8,918000.0,11.81,11.82,11.79,11.8,918000.0
2011-10-21 10:45:00,11.81,11.82,11.8,11.81,584000.0,11.81,11.82,11.8,11.81,584000.0
2011-10-21 10:50:00,11.81,11.81,11.77,11.77,698000.0,11.81,11.81,11.77,11.77,698000.0
2011-10-21 10:55:00,11.77,11.78,11.76,11.77,766000.0,11.77,11.78,11.76,11.77,766000.0
2011-10-21 11:00:00,11.77,11.78,11.76,11.77,388000.0,11.77,11.78,11.76,11.77,388000.0
2011-10-21 11:05:00,11.77,11.78,11.76,11.77,408000.0,11.77,11.78,11.76,11.77,408000.0
2011-10-21 11:10:00,11.77,11.79,11.77,11.79,916000.0,11.77,11.79,11.77,11.79,916000.0
2011-10-21 11:15:00,11.79,11.8,11.78,11.79,590000.0,11.79,11.8,11.78,11.79,590000.0
2011-10-21 11:20:00,11.79,11.8,11.79,11.8,414000.0,11.79,11.8,11.79,11.8,414000.0
2011-10-21 11:25:00,11.8,11.8,11.77,11.77,344000.0,11.8,11.8,11.77,11.77,344000.0
2011-10-21 11:30:00,11.77,11.78,11.76,11.77,336000.0,11.77,11.78,11.76,11.77,336000.0
2011-10-21 11:35:00,11.76,11.78,11.76,11.76,520000.0,11.76,11.78,11.76,11.76,520000.0
2011-10-21 11:40:00,11.76,11.78,11.76,11.76,370000.0,11.76,11.78,11.76,11.76,370000.0
2011-10-21 11:45:00,11.76,11.77,11.76,11.76,212000.0,11.76,11.77,11.76,11.76,212000.0
2011-10-21 11:50:00,11.76,11.77,11.74,11.74,786000.0,11.76,11.77,11.74,11.74,786000.0
2011-10-21 11:55:00,11.74,11.75,11.72,11.72,878000.0,11.74,11.75,11.72,11.72,878000.0
2011-10-21 12:00:00,11.72,11.74,11.7,11.7,984000.0,11.72,11.74,11.7,11.7,984000.0
2011-10-21 12:05:00,11.7,11.71,11.68,11.7,1130000.0,11.7,11.71,11.68,11.7,1130000.0
2011-10-21 12:10:00,11.7,11.74,11.7,11.74,672000.0,11.7,11.74,11.7,11.74,672000.0
2011-10-21 12:15:00,11.73,11.75,11.71,11.71,584000.0,11.73,11.75,11.71,11.71,584000.0
2011-10-21 12:20:00,11.71,11.71,11.69,11.7,594000.0,11.71,11.71,11.69,11.7,594000.0
2011-10-21 12:25:00,11.7,11.72,11.7,11.72,566000.0,11.7,11.72,11.7,11.72,566000.0
2011-10-21 12:30:00,11.72,11.73,11.7,11.7,570000.0,11.72,11.73,11.7,11.7,570000.0
2011-10-21 12:35:00,11.7,11.71,11.67,11.68,786000.0,11.7,11.71,11.67,11.68,786000.0
2011-10-21 12:40:00,11.68,11.7,11.68,11.7,536000.0,11.68,11.7,11.68,11.7,536000.0
2011-10-21 12:45:00,11.7,11.71,11.69,11.69,304000.0,11.7,11.71,11.69,11.69,304000.0
2011-10-21 12:50:00,11.69,11.7,11.65,11.65,716000.0,11.69,11.7,11.65,11.65,716000.0
2011-10-21 12:55:00,11.65,11.65,11.64,11.64,1056000.0,11.65,11.65,11.64,11.64,1056000.0
2011-10-21 13:00:00,11.64,11.65,11.59,11.59,1954000.0,11.64,11.65,11.59,11.59,1954000.0
2011-10-21 13:05:00,11.59,11.61,11.59,11.61,1064000.0,11.59,11.61,11.59,11.61,1064000.0
2011-10-21 13:10:00,11.6,11.61,11.56,11.6,1364000.0,11.6,11.61,11.56,11.6,1364000.0
2011-10-21 13:15:00,11.59,11.62,11.59,11.61,664000.0,11.59,11.62,11.59,11.61,664000.0
2011-10-21 13:20:00,11.61,11.64,11.61,11.61,840000.0,11.61,11.64,11.61,11.61,840000.0
2011-10-21 13:25:00,11.61,11.61,11.55,11.57,1032000.0,11.61,11.61,11.55,11.57,1032000.0
2011-10-21 13:30:00,11.56,11.59,11.53,11.57,1158000.0,11.56,11.59,11.53,11.57,1158000.0
2011-10-21 13:35:00,11.57,11.59,11.56,11.58,878000.0,11.57,11.59,11.56,11.58,878000.0
2011-10-21 13:40:00,11.58,11.6,11.57,11.6,590000.0,11.58,11.6,11.57,11.6,590000.0
2011-10-21 13:45:00,11.59,11.62,11.59,11.61,770000.0,11.59,11.62,11.59,11.61,770000.0
2011-10-21 13:50:00,11.61,11.62,11.59,11.61,706000.0,11.61,11.62,11.59,11.61,706000.0
2011-10-21 13:55:00,11.61,11.63,11.6,11.6,670000.0,11.61,11.63,11.6,11.6,670000.0
2011-10-21 14:00:00,11.61,11.64,11.6,11.63,564000.0,11.61,11.64,11.6,11.63,564000.0
2011-10-21 14:05:00,11.63,11.66,11.63,11.64,770000.0,11.63,11.66,11.63,11.64,770000.0
2011-10-21 14:10:00,11.64,11.65,11.63,11.64,348000.0,11.64,11.65,11.63,11.64,348000.0
2011-10-21 14:15:00,11.65,11.67,11.64,11.64,1280000.0,11.65,11.67,11.64,11.64,1280000.0
2011-10-21 14:20:00,11.64,11.66,11.64,11.66,416000.0,11.64,11.66,11.64,11.66,416000.0
2011-10-21 14:25:00,11.66,11.66,11.64,11.64,368000.0,11.66,11.66,11.64,11.64,368000.0
2011-10-21 14:30:00,11.64,11.65,11.62,11.62,656000.0,11.64,11.65,11.62,11.62,656000.0
2011-10-21 14:35:00,11.62,11.63,11.61,11.62,628000.0,11.62,11.63,11.61,11.62,628000.0
2011-10-21 14:40:00,11.62,11.65,11.61,11.63,944000.0,11.62,11.65,11.61,11.63,944000.0
2011-10-21 14:45:00,11.63,11.66,11.63,11.65,676000.0,11.63,11.66,11.63,11.65,676000.0
2011-10-21 14:50:00,11.65,11.67,11.65,11.65,428000.0,11.65,11.67,11.65,11.65,428000.0
2011-10-21 14:55:00,11.66,11.66,11.63,11.66,774000.0,11.66,11.66,11.63,11.66,774000.0
2011-10-21 15:00:00,11.67,11.68,11.65,11.68,1230000.0,11.67,11.68,11.65,11.68,1230000.0
2011-10-21 15:05:00,11.68,11.69,11.68,11.68,730000.0,11.68,11.69,11.68,11.68,730000.0
2011-10-21 15:10:00,11.68,11.68,11.66,11.67,612000.0,11.68,11.68,11.66,11.67,612000.0
2011-10-21 15:15:00,11.67,11.69,11.67,11.68,412000.0,11.67,11.69,11.67,11.68,412000.0
2011-10-21 15:20:00,11.68,11.72,11.68,11.72,1108000.0,11.68,11.72,11.68,11.72,1108000.0
2011-10-21 15:25:00,11.72,11.72,11.69,11.69,856000.0,11.72,11.72,11.69,11.69,856000.0
2011-10-21 15:30:00,11.69,11.71,11.68,11.7,932000.0,11.69,11.71,11.68,11.7,932000.0
2011-10-21 15:35:00,11.7,11.7,11.68,11.68,832000.0,11.7,11.7,11.68,11.68,832000.0
2011-10-21 15:40:00,11.69,11.7,11.68,11.69,984000.0,11.69,11.7,11.68,11.69,984000.0
2011-10-21 15:45:00,11.69,11.71,11.67,11.7,2182000.0,11.69,11.71,11.67,11.7,2182000.0
2011-10-21 15:50:00,11.71,11.73,11.7,11.73,3128000.0,11.71,11.73,11.7,11.73,3128000.0
2011-10-21 15:55:00,11.72,11.75,11.71,11.75,3100000.0,11.72,11.75,11.71,11.75,3100000.0
2011-10-24 09:30:00,11.8,11.86,11.76,11.76,4080000.0,11.8,11.86,11.76,11.76,4080000.0
2011-10-24 09:35:00,11.76,11.81,11.74,11.75,3408000.0,11.76,11.81,11.74,11.75,3408000.0
2011-10-24 09:40:00,11.75,11.83,11.73,11.8,2932000.0,11.75,11.83,11.73,11.8,2932000.0
2011-10-24 09:45:00,11.8,11.86,11.77,11.83,2056000.0,11.8,11.86,11.77,11.83,2056000.0
2011-10-24 09:50:00,11.83,11.84,11.77,11.79,1570000.0,11.83,11.84,11.77,11.79,1570000.0
2011-10-24 09:55:00,11.78,11.8,11.76,11.8,1510000.0,11.78,11.8,11.76,11.8,1510000.0
2011-10-24 10:00:00,11.8,11.8,11.72,11.73,1702000.0,11.8,11.8,11.72,11.73,1702000.0
2011-10-24 10:05:00,11.73,11.78,11.72,11.78,1286000.0,11.73,11.78,11.72,11.78,1286000.0
2011-10-24 10:10:00,11.78,11.79,11.72,11.74,1892000.0,11.78,11.79,11.72,11.74,1892000.0
2011-10-24 10:15:00,11.74,11.74,11.7,11.72,1594000.0,11.74,11.74,11.7,11.72,1594000.0
2011-10-24 10:20:00,11.72,11.8,11.71,11.79,2220000.0,11.72,11.8,11.71,11.79,2220000.0
2011-10-24 10:25:00,11.79,11.8,11.76,11.77,1488000.0,11.79,11.8,11.76,11.77,1488000.0
2011-10-24 10:30:00,11.77,11.78,11.76,11.78,1296000.0,11.77,11.78,11.76,11.78,1296000.0
2011-10-24 10:35:00,11.78,11.85,11.76,11.82,2220000.0,11.78,11.85,11.76,11.82,2220000.0
2011-10-24 10:40:00,11.82,11.82,11.79,11.82,1220000.0,11.82,11.82,11.79,11.82,1220000.0
2011-10-24 10:45:00,11.82,11.84,11.81,11.83,824000.0,11.82,11.84,11.81,11.83,824000.0
2011-10-24 10:50:00,11.82,11.83,11.8,11.8,1062000.0,11.82,11.83,11.8,11.8,1062000.0
2011-10-24 10:55:00,11.81,11.84,11.81,11.84,778000.0,11.81,11.84,11.81,11.84,778000.0
2011-10-24 11:00:00,11.84,11.91,11.82,11.91,2878000.0,11.84,11.91,11.82,11.91,2878000.0
2011-10-24 11:05:00,11.91,11.95,11.91,11.93,1748000.0,11.91,11.95,11.91,11.93,1748000.0
2011-10-24 11:10:00,11.94,11.95,11.91,11.92,1732000.0,11.94,11.95,11.91,11.92,1732000.0
2011-10-24 11:15:00,11.91,11.93,11.9,11.93,982000.0,11.91,11.93,11.9,11.93,982000.0
2011-10-24 11:20:00,11.92,11.94,11.92,11.94,1026000.0,11.92,11.94,11.92,11.94,1026000.0
2011-10-24 11:25:00,11.94,11.94,11.92,11.93,906000.0,11.94,11.94,11.92,11.93,906000.0
2011-10-24 11:30:00,11.93,11.96,11.92,11.95,1204000.0,11.93,11.96,11.92,11.95,1204000.0
2011-10-24 11:35:00,11.95,11.95,11.93,11.94,588000.0,11.95,11.95,11.93,11.94,588000.0
2011-10-24 11:40:00,11.94,11.94,11.93,11.94,914000.0,11.94,11.94,11.93,11.94,914000.0
2011-10-24 11:45:00,11.94,11.95,11.93,11.95,548000.0,11.94,11.95,11.93,11.95,548000.0
2011-10-24 11:50:00,11.95,11.97,11.94,11.96,978000.0,11.95,11.97,11.94,11.96,978000.0
2011-10-24 11:55:00,11.96,11.99,11.96,11.99,958000.0,11.96,11.99,11.96,11.99,958000.0
2011-10-24 12:00:00,11.98,11.99,11.96,11.97,476000.0,11.98,11.99,11.96,11.97,476000.0
2011-10-24 12:05:00,11.97,12.0,11.97,12.0,616000.0,11.97,12.0,11.97,12.0,616000.0
2011-10-24 12:10:00,12.0,12.02,12.0,12.02,1872000.0,12.0,12.02,12.0,12.02,1872000.0
2011-10-24 12:15:00,12.02,12.02,12.0,12.0,664000.0,12.02,12.02,12.0,12.0,664000.0
2011-10-24 12:20:00,12.01,12.02,12.0,12.01,542000.0,12.01,12.02,12.0,12.01,542000.0
2011-10-24 12:25:00,12.01,12.02,12.0,12.01,968000.0,12.01,12.02,12.0,12.01,968000.0
2011-10-24 12:30:00,12.01,12.01,11.98,11.99,1012000.0,12.01,12.01,11.98,11.99,1012000.0
2011-10-24 12:35:00,11.99,12.0,11.96,11.97,622000.0,11.99,12.0,11.96,11.97,622000.0
2011-10-24 12:40:00,11.97,11.98,11.96,11.97,912000.0,11.97,11.98,11.96,11.97,912000.0
2011-10-24 12:45:00,11.97,11.97,11.96,11.97,566000.0,11.97,11.97,11.96,11.97,566000.0
2011-10-24 12:50:00,11.97,11.98,11.96,11.97,398000.0,11.97,11.98,11.96,11.97,398000.0
2011-10-24 12:55:00,11.97,11.97,11.96,11.97,388000.0,11.97,11.97,11.96,11.97,388000.0
2011-10-24 13:00:00,11.97,11.97,11.96,11.96,378000.0,11.97,11.97,11.96,11.96,378000.0
2011-10-24 13:05:00,11.96,11.97,11.95,11.97,430000.0,11.96,11.97,11.95,11.97,430000.0
2011-10-24 13:10:00,11.97,11.99,11.96,11.97,1118000.0,11.97,11.99,11.96,11.97,1118000.0
2011-10-24 13:15:00,11.97,11.97,11.96,11.96,488000.0,11.97,11.97,11.96,11.96,488000.0
2011-10-24 13:20:00,11.96,11.97,11.96,11.96,424000.0,11.96,11.97,11.96,11.96,424000.0
2011-10-24 13:25:00,11.96,11.98,11.96,11.97,392000.0,11.96,11.98,11.96,11.97,392000.0
2011-10-24 13:30:00,11.97,11.98,11.97,11.97,208000.0,11.97,11.98,11.97,11.97,208000.0
2011-10-24 13:35:00,11.97,11.98,11.96,11.96,610000.0,11.97,11.98,11.96,11.96,610000.0
2011-10-24 13:40:00,11.96,11.98,11.96,11.97,1064000.0,11.96,11.98,11.96,11.97,1064000.0
2011-10-24 13:45:00,11.97,12.0,11.97,11.99,822000.0,11.97,12.0,11.97,11.99,822000.0
2011-10-24 13:50:00,11.99,12.01,11.99,12.0,1084000.0,11.99,12.01,11.99,12.0,1084000.0
2011-10-24 13:55:00,12.0,12.0,11.98,11.98,914000.0,12.0,12.0,11.98,11.98,914000.0
2011-10-24 14:00:00,11.98,12.0,11.97,11.99,770000.0,11.98,12.0,11.97,11.99,770000.0
2011-10-24 14:05:00,11.99,12.0,11.99,11.99,696000.0,11.99,12.0,11.99,11.99,696000.0
2011-10-24 14:10:00,11.99,12.0,11.97,11.99,1270000.0,11.99,12.0,11.97,11.99,1270000.0
2011-10-24 14:15:00,11.99,11.99,11.97,11.98,702000.0,11.99,11.99,11.97,11.98,702000.0
2011-10-24 14:20:00,11.98,11.99,11.97,11.98,722000.0,11.98,11.99,11.97,11.98,722000.0
2011-10-24 14:25:00,11.98,11.98,11.95,11.96,688000.0,11.98,11.98,11.95,11.96,688000.0
2011-10-24 14:30:00,11.96,11.97,11.95,11.96,338000.0,11.96,11.97,11.95,11.96,338000.0
2011-10-24 14:35:00,11.96,11.97,11.94,11.96,1300000.0,11.96,11.97,11.94,11.96,1300000.0
2011-10-24 14:40:00,11.96,11.96,11.95,11.95,304000.0,11.96,11.96,11.95,11.95,304000.0
2011-10-24 14:45:00,11.95,11.96,11.94,11.94,472000.0,11.95,11.96,11.94,11.94,472000.0
2011-10-24 14:50:00,11.94,11.95,11.93,11.95,590000.0,11.94,11.95,11.93,11.95,590000.0
2011-10-24 14:55:00,11.95,11.96,11.95,11.95,678000.0,11.95,11.96,11.95,11.95,678000.0
2011-10-24 15:00:00,11.96,11.97,11.95,11.96,1166000.0,11.96,11.97,11.95,11.96,1166000.0
2011-10-24 15:05:00,11.96,11.97,11.95,11.96,948000.0,11.96,11.97,11.95,11.96,948000.0
2011-10-24 15:10:00,11.96,11.96,11.93,11.93,1060000.0,11.96,11.96,11.93,11.93,1060000.0
2011-10-24 15:15:00,11.93,11.94,11.91,11.93,1444000.0,11.93,11.94,11.91,11.93,1444000.0
2011-10-24 15:20:00,11.93,11.93,11.9,11.91,1324000.0,11.93,11.93,11.9,11.91,1324000.0
2011-10-24 15:25:00,11.91,11.93,11.89,11.89,1414000.0,11.91,11.93,11.89,11.89,1414000.0
2011-10-24 15:30:00,11.89,11.9,11.88,11.89,1484000.0,11.89,11.9,11.88,11.89,1484000.0
2011-10-24 15:35:00,11.89,11.9,11.88,11.89,1566000.0,11.89,11.9,11.88,11.89,1566000.0
2011-10-24 15:40:00,11.89,11.9,11.88,11.89,1702000.0,11.89,11.9,11.88,11.89,1702000.0
2011-10-24 15:45:00,11.89,11.89,11.86,11.86,2256000.0,11.89,11.89,11.86,11.86,2256000.0
2011-10-24 15:50:00,11.86,11.89,11.86,11.88,1626000.0,11.86,11.89,11.86,11.88,1626000.0
2011-10-24 15:55:00,11.89,11.9,11.88,11.88,3734000.0,11.89,11.9,11.88,11.88,3734000.0
2011-10-25 09:30:00,11.93,11.95,11.8,11.8,6978000.0,11.93,11.95,11.8,11.8,6978000.0
2011-10-25 09:35:00,11.8,11.8,11.6,11.6,5156000.0,11.8,11.8,11.6,11.6,5156000.0
2011-10-25 09:40:00,11.61,11.62,11.53,11.59,5840000.0,11.61,11.62,11.53,11.59,5840000.0
2011-10-25 09:45:00,11.59,11.63,11.55,11.63,3950000.0,11.59,11.63,11.55,11.63,3950000.0
2011-10-25 09:50:00,11.63,11.65,11.59,11.64,1622000.0,11.63,11.65,11.59,11.64,1622000.0
2011-10-25 09:55:00,11.65,11.68,11.64,11.65,2632000.0,11.65,11.68,11.64,11.65,2632000.0
2011-10-25 10:00:00,11.65,11.69,11.6,11.65,3624000.0,11.65,11.69,11.6,11.65,3624000.0
2011-10-25 10:05:00,11.65,11.69,11.64,11.69,1412000.0,11.65,11.69,11.64,11.69,1412000.0
2011-10-25 10:10:00,11.69,11.72,11.68,11.69,1438000.0,11.69,11.72,11.68,11.69,1438000.0
2011-10-25 10:15:00,11.69,11.69,11.67,11.67,1150000.0,11.69,11.69,11.67,11.67,1150000.0
2011-10-25 10:20:00,11.67,11.69,11.63,11.64,2086000.0,11.67,11.69,11.63,11.64,2086000.0
2011-10-25 10:25:00,11.64,11.65,11.55,11.56,2462000.0,11.64,11.65,11.55,11.56,2462000.0
2011-10-25 10:30:00,11.56,11.58,11.51,11.58,4878000.0,11.56,11.58,11.51,11.58,4878000.0
2011-10-25 10:35:00,11.57,11.62,11.56,11.61,2040000.0,11.57,11.62,11.56,11.61,2040000.0
2011-10-25 10:40:00,11.61,11.62,11.59,11.6,1822000.0,11.61,11.62,11.59,11.6,1822000.0
2011-10-25 10:45:00,11.6,11.61,11.55,11.57,1850000.0,11.6,11.61,11.55,11.57,1850000.0
2011-10-25 10:50:00,11.57,11.58,11.56,11.57,1110000.0,11.57,11.58,11.56,11.57,1110000.0
2011-10-25 10:55:00,11.57,11.6,11.56,11.58,836000.0,11.57,11.6,11.56,11.58,836000.0
2011-10-25 11:00:00,11.57,11.6,11.56,11.58,1022000.0,11.57,11.6,11.56,11.58,1022000.0
2011-10-25 11:05:00,11.57,11.58,11.55,11.55,1184000.0,11.57,11.58,11.55,11.55,1184000.0
2011-10-25 11:10:00,11.56,11.6,11.56,11.6,724000.0,11.56,11.6,11.56,11.6,724000.0
2011-10-25 11:15:00,11.59,11.6,11.56,11.57,532000.0,11.59,11.6,11.56,11.57,532000.0
2011-10-25 11:20:00,11.57,11.59,11.57,11.58,326000.0,11.57,11.59,11.57,11.58,326000.0
2011-10-25 11:25:00,11.58,11.59,11.56,11.58,1002000.0,11.58,11.59,11.56,11.58,1002000.0
2011-10-25 11:30:00,11.58,11.58,11.52,11.53,1470000.0,11.58,11.58,11.52,11.53,1470000.0
2011-10-25 11:35:00,11.52,11.55,11.51,11.53,1454000.0,11.52,11.55,11.51,11.53,1454000.0
2011-10-25 11:40:00,11.53,11.53,11.48,11.49,2354000.0,11.53,11.53,11.48,11.49,2354000.0
2011-10-25 11:45:00,11.49,11.51,11.45,11.45,1774000.0,11.49,11.51,11.45,11.45,1774000.0
2011-10-25 11:50:00,11.45,11.49,11.45,11.48,1368000.0,11.45,11.49,11.45,11.48,1368000.0
2011-10-25 11:55:00,11.48,11.48,11.46,11.46,920000.0,11.48,11.48,11.46,11.46,920000.0
2011-10-25 12:00:00,11.46,11.47,11.43,11.44,2138000.0,11.46,11.47,11.43,11.44,2138000.0
2011-10-25 12:05:00,11.44,11.48,11.44,11.47,1804000.0,11.44,11.48,11.44,11.47,1804000.0
2011-10-25 12:10:00,11.47,11.5,11.46,11.48,1772000.0,11.47,11.5,11.46,11.48,1772000.0
2011-10-25 12:15:00,11.48,11.49,11.47,11.48,1382000.0,11.48,11.49,11.47,11.48,1382000.0
2011-10-25 12:20:00,11.48,11.48,11.47,11.48,1486000.0,11.48,11.48,11.47,11.48,1486000.0
2011-10-25 12:25:00,11.48,11.56,11.48,11.56,2126000.0,11.48,11.56,11.48,11.56,2126000.0
2011-10-25 12:30:00,11.56,11.58,11.56,11.57,2370000.0,11.56,11.58,11.56,11.57,2370000.0
2011-10-25 12:35:00,11.57,11.58,11.55,11.56,1090000.0,11.57,11.58,11.55,11.56,1090000.0
2011-10-25 12:40:00,11.56,11.59,11.55,11.58,1374000.0,11.56,11.59,11.55,11.58,1374000.0
2011-10-25 12:45:00,11.58,11.59,11.57,11.58,930000.0,11.58,11.59,11.57,11.58,930000.0
2011-10-25 12:50:00,11.58,11.59,11.56,11.58,1072000.0,11.58,11.59,11.56,11.58,1072000.0
2011-10-25 12:55:00,11.58,11.59,11.57,11.57,1352000.0,11.58,11.59,11.57,11.57,1352000.0
2011-10-25 13:00:00,11.57,11.6,11.56,11.6,1882000.0,11.57,11.6,11.56,11.6,1882000.0
2011-10-25 13:05:00,11.6,11.64,11.6,11.63,2094000.0,11.6,11.64,11.6,11.63,2094000.0
2011-10-25 13:10:00,11.63,11.64,11.59,11.59,1420000.0,11.63,11.64,11.59,11.59,1420000.0
2011-10-25 13:15:00,11.59,11.6,11.58,11.59,1040000.0,11.59,11.6,11.58,11.59,1040000.0
2011-10-25 13:20:00,11.59,11.6,11.57,11.58,1640000.0,11.59,11.6,11.57,11.58,1640000.0
2011-10-25 13:25:00,11.58,11.58,11.53,11.54,2012000.0,11.58,11.58,11.53,11.54,2012000.0
2011-10-25 13:30:00,11.54,11.54,11.48,11.49,1498000.0,11.54,11.54,11.48,11.49,1498000.0
2011-10-25 13:35:00,11.49,11.51,11.47,11.5,1570000.0,11.49,11.51,11.47,11.5,1570000.0
2011-10-25 13:40:00,11.5,11.51,11.44,11.45,2344000.0,11.5,11.51,11.44,11.45,2344000.0
2011-10-25 13:45:00,11.45,11.48,11.44,11.47,1144000.0,11.45,11.48,11.44,11.47,1144000.0
2011-10-25 13:50:00,11.47,11.52,11.46,11.49,1782000.0,11.47,11.52,11.46,11.49,1782000.0
2011-10-25 13:55:00,11.49,11.5,11.46,11.47,804000.0,11.49,11.5,11.46,11.47,804000.0
2011-10-25 14:00:00,11.47,11.47,11.41,11.42,1816000.0,11.47,11.47,11.41,11.42,1816000.0
2011-10-25 14:05:00,11.42,11.43,11.37,11.4,2184000.0,11.42,11.43,11.37,11.4,2184000.0
2011-10-25 14:10:00,11.4,11.43,11.39,11.4,1694000.0,11.4,11.43,11.39,11.4,1694000.0
2011-10-25 14:15:00,11.4,11.43,11.4,11.41,1040000.0,11.4,11.43,11.4,11.41,1040000.0
2011-10-25 14:20:00,11.4,11.41,11.35,11.37,3080000.0,11.4,11.41,11.35,11.37,3080000.0
2011-10-25 14:25:00,11.37,11.37,11.32,11.35,3452000.0,11.37,11.37,11.32,11.35,3452000.0
2011-10-25 14:30:00,11.35,11.35,11.32,11.33,1974000.0,11.35,11.35,11.32,11.33,1974000.0
2011-10-25 14:35:00,11.33,11.36,11.33,11.33,1612000.0,11.33,11.36,11.33,11.33,1612000.0
2011-10-25 14:40:00,11.33,11.37,11.29,11.37,2952000.0,11.33,11.37,11.29,11.37,2952000.0
2011-10-25 14:45:00,11.37,11.37,11.35,11.36,1072000.0,11.37,11.37,11.35,11.36,1072000.0
2011-10-25 14:50:00,11.36,11.39,11.36,11.38,1094000.0,11.36,11.39,11.36,11.38,1094000.0
2011-10-25 14:55:00,11.38,11.44,11.37,11.44,2432000.0,11.38,11.44,11.37,11.44,2432000.0
2011-10-25 15:00:00,11.44,11.47,11.43,11.46,2568000.0,11.44,11.47,11.43,11.46,2568000.0
2011-10-25 15:05:00,11.45,11.47,11.44,11.44,2374000.0,11.45,11.47,11.44,11.44,2374000.0
2011-10-25 15:10:00,11.44,11.46,11.43,11.45,2218000.0,11.44,11.46,11.43,11.45,2218000.0
2011-10-25 15:15:00,11.45,11.46,11.4,11.41,1862000.0,11.45,11.46,11.4,11.41,1862000.0
2011-10-25 15:20:00,11.41,11.41,11.37,11.38,2024000.0,11.41,11.41,11.37,11.38,2024000.0
2011-10-25 15:25:00,11.38,11.39,11.35,11.38,1868000.0,11.38,11.39,11.35,11.38,1868000.0
2011-10-25 15:30:00,11.38,11.41,11.34,11.37,3324000.0,11.38,11.41,11.34,11.37,3324000.0
2011-10-25 15:35:00,11.37,11.38,11.35,11.37,3082000.0,11.37,11.38,11.35,11.37,3082000.0
2011-10-25 15:40:00,11.37,11.4,11.35,11.36,3406000.0,11.37,11.4,11.35,11.36,3406000.0
2011-10-25 15:45:00,11.36,11.36,11.33,11.34,4944000.0,11.36,11.36,11.33,11.34,4944000.0
2011-10-25 15:50:00,11.34,11.4,11.33,11.39,6798000.0,11.34,11.4,11.33,11.39,6798000.0
2011-10-25 15:55:00,11.39,11.39,11.35,11.36,7846000.0,11.39,11.39,11.35,11.36,7846000.0
2011-10-26 09:30:00,10.18,10.38,10.15,10.26,38978000.0,10.18,10.38,10.15,10.26,38978000.0
2011-10-26 09:35:00,10.26,10.34,10.17,10.19,16646000.0,10.26,10.34,10.17,10.19,16646000.0
2011-10-26 09:40:00,10.19,10.24,10.11,10.17,14776000.0,10.19,10.24,10.11,10.17,14776000.0
2011-10-26 09:45:00,10.17,10.31,10.14,10.3,11426000.0,10.17,10.31,10.14,10.3,11426000.0
2011-10-26 09:50:00,10.3,10.34,10.24,10.34,12316000.0,10.3,10.34,10.24,10.34,12316000.0
2011-10-26 09:55:00,10.34,10.38,10.26,10.29,9784000.0,10.34,10.38,10.26,10.29,9784000.0
2011-10-26 10:00:00,10.29,10.3,10.24,10.27,6384000.0,10.29,10.3,10.24,10.27,6384000.0
2011-10-26 10:05:00,10.28,10.29,10.25,10.29,5322000.0,10.28,10.29,10.25,10.29,5322000.0
2011-10-26 10:10:00,10.29,10.32,10.22,10.22,7518000.0,10.29,10.32,10.22,10.22,7518000.0
2011-10-26 10:15:00,10.22,10.23,10.19,10.21,6980000.0,10.22,10.23,10.19,10.21,6980000.0
2011-10-26 10:20:00,10.21,10.21,10.16,10.18,5740000.0,10.21,10.21,10.16,10.18,5740000.0
2011-10-26 10:25:00,10.18,10.18,10.13,10.13,6226000.0,10.18,10.18,10.13,10.13,6226000.0
2011-10-26 10:30:00,10.13,10.13,10.1,10.12,11494000.0,10.13,10.13,10.1,10.12,11494000.0
2011-10-26 10:35:00,10.12,10.14,10.07,10.08,6800000.0,10.12,10.14,10.07,10.08,6800000.0
2011-10-26 10:40:00,10.08,10.1,10.06,10.07,5968000.0,10.08,10.1,10.06,10.07,5968000.0
2011-10-26 10:45:00,10.07,10.12,10.06,10.08,4230000.0,10.07,10.12,10.06,10.08,4230000.0
2011-10-26 10:50:00,10.08,10.13,10.07,10.08,4056000.0,10.08,10.13,10.07,10.08,4056000.0
2011-10-26 10:55:00,10.07,10.08,10.03,10.05,6192000.0,10.07,10.08,10.03,10.05,6192000.0
2011-10-26 11:00:00,10.05,10.07,10.02,10.03,3680000.0,10.05,10.07,10.02,10.03,3680000.0
2011-10-26 11:05:00,10.03,10.03,9.99,9.99,10998000.0,10.03,10.03,9.99,9.99,10998000.0
2011-10-26 11:10:00,9.99,10.06,9.99,10.04,6520000.0,9.99,10.06,9.99,10.04,6520000.0
2011-10-26 11:15:00,10.04,10.04,10.0,10.0,4810000.0,10.04,10.04,10.0,10.0,4810000.0
2011-10-26 11:20:00,10.0,10.05,9.99,10.03,7046000.0,10.0,10.05,9.99,10.03,7046000.0
2011-10-26 11:25:00,10.03,10.06,10.01,10.04,3370000.0,10.03,10.06,10.01,10.04,3370000.0
2011-10-26 11:30:00,10.04,10.06,10.03,10.05,4202000.0,10.04,10.06,10.03,10.05,4202000.0
2011-10-26 11:35:00,10.05,10.05,10.03,10.04,2698000.0,10.05,10.05,10.03,10.04,2698000.0
2011-10-26 11:40:00,10.04,10.09,10.01,10.07,5226000.0,10.04,10.09,10.01,10.07,5226000.0
2011-10-26 11:45:00,10.07,10.07,10.03,10.03,2420000.0,10.07,10.07,10.03,10.03,2420000.0
2011-10-26 11:50:00,10.03,10.04,10.01,10.02,1922000.0,10.03,10.04,10.01,10.02,1922000.0
2011-10-26 11:55:00,10.02,10.05,10.01,10.01,2084000.0,10.02,10.05,10.01,10.01,2084000.0
2011-10-26 12:00:00,10.01,10.05,10.0,10.04,4626000.0,10.01,10.05,10.0,10.04,4626000.0
2011-10-26 12:05:00,10.04,10.05,10.01,10.04,2780000.0,10.04,10.05,10.01,10.04,2780000.0
2011-10-26 12:10:00,10.04,10.08,10.04,10.05,3932000.0,10.04,10.08,10.04,10.05,3932000.0
2011-10-26 12:15:00,10.05,10.12,10.05,10.08,5102000.0,10.05,10.12,10.05,10.08,5102000.0
2011-10-26 12:20:00,10.08,10.11,10.08,10.1,2290000.0,10.08,10.11,10.08,10.1,2290000.0
2011-10-26 12:25:00,10.1,10.11,10.08,10.1,1792000.0,10.1,10.11,10.08,10.1,1792000.0
2011-10-26 12:30:00,10.11,10.11,10.07,10.08,3568000.0,10.11,10.11,10.07,10.08,3568000.0
2011-10-26 12:35:00,10.08,10.11,10.07,10.09,2682000.0,10.08,10.11,10.07,10.09,2682000.0
2011-10-26 12:40:00,10.09,10.1,10.08,10.09,1614000.0,10.09,10.1,10.08,10.09,1614000.0
2011-10-26 12:45:00,10.09,10.1,10.08,10.09,1582000.0,10.09,10.1,10.08,10.09,1582000.0
2011-10-26 12:50:00,10.09,10.11,10.09,10.09,1638000.0,10.09,10.11,10.09,10.09,1638000.0
2011-10-26 12:55:00,10.09,10.09,10.08,10.09,2072000.0,10.09,10.09,10.08,10.09,2072000.0
2011-10-26 13:00:00,10.09,10.09,10.05,10.07,2990000.0,10.09,10.09,10.05,10.07,2990000.0
2011-10-26 13:05:00,10.07,10.07,10.02,10.03,3568000.0,10.07,10.07,10.02,10.03,3568000.0
2011-10-26 13:10:00,10.03,10.06,10.03,10.05,1884000.0,10.03,10.06,10.03,10.05,1884000.0
2011-10-26 13:15:00,10.05,10.06,10.03,10.05,1490000.0,10.05,10.06,10.03,10.05,1490000.0
2011-10-26 13:20:00,10.05,10.05,10.0,10.02,3046000.0,10.05,10.05,10.0,10.02,3046000.0
2011-10-26 13:25:00,10.02,10.04,10.01,10.04,1920000.0,10.02,10.04,10.01,10.04,1920000.0
2011-10-26 13:30:00,10.04,10.06,10.03,10.05,2182000.0,10.04,10.06,10.03,10.05,2182000.0
2011-10-26 13:35:00,10.05,10.09,10.04,10.09,4120000.0,10.05,10.09,10.04,10.09,4120000.0
2011-10-26 13:40:00,10.09,10.14,10.08,10.1,4876000.0,10.09,10.14,10.08,10.1,4876000.0
2011-10-26 13:45:00,10.1,10.11,10.09,10.09,2570000.0,10.1,10.11,10.09,10.09,2570000.0
2011-10-26 13:50:00,10.09,10.11,10.06,10.08,3478000.0,10.09,10.11,10.06,10.08,3478000.0
2011-10-26 13:55:00,10.08,10.12,10.07,10.1,3896000.0,10.08,10.12,10.07,10.1,3896000.0
2011-10-26 14:00:00,10.1,10.11,10.08,10.1,2482000.0,10.1,10.11,10.08,10.1,2482000.0
2011-10-26 14:05:00,10.1,10.15,10.08,10.13,4458000.0,10.1,10.15,10.08,10.13,4458000.0
2011-10-26 14:10:00,10.13,10.19,10.13,10.13,4830000.0,10.13,10.19,10.13,10.13,4830000.0
2011-10-26 14:15:00,10.14,10.16,10.13,10.14,2812000.0,10.14,10.16,10.13,10.14,2812000.0
2011-10-26 14:20:00,10.14,10.14,10.1,10.12,2480000.0,10.14,10.14,10.1,10.12,2480000.0
2011-10-26 14:25:00,10.12,10.13,10.1,10.1,2162000.0,10.12,10.13,10.1,10.1,2162000.0
2011-10-26 14:30:00,10.1,10.12,10.08,10.1,2602000.0,10.1,10.12,10.08,10.1,2602000.0
2011-10-26 14:35:00,10.1,10.14,10.09,10.12,2496000.0,10.1,10.14,10.09,10.12,2496000.0
2011-10-26 14:40:00,10.12,10.12,10.05,10.06,3796000.0,10.12,10.12,10.05,10.06,3796000.0
2011-10-26 14:45:00,10.06,10.07,10.01,10.01,3592000.0,10.06,10.07,10.01,10.01,3592000.0
2011-10-26 14:50:00,10.01,10.03,9.95,9.98,9358000.0,10.01,10.03,9.95,9.98,9358000.0
2011-10-26 14:55:00,9.98,9.98,9.95,9.96,7224000.0,9.98,9.98,9.95,9.96,7224000.0
2011-10-26 15:00:00,9.96,9.97,9.93,9.96,7614000.0,9.96,9.97,9.93,9.96,7614000.0
2011-10-26 15:05:00,9.96,10.01,9.93,10.0,6260000.0,9.96,10.01,9.93,10.0,6260000.0
2011-10-26 15:10:00,10.0,10.0,9.96,9.97,3250000.0,10.0,10.0,9.96,9.97,3250000.0
2011-10-26 15:15:00,9.97,10.0,9.93,9.98,5556000.0,9.97,10.0,9.93,9.98,5556000.0
2011-10-26 15:20:00,9.98,9.99,9.93,9.93,5222000.0,9.98,9.99,9.93,9.93,5222000.0
2011-10-26 15:25:00,9.93,9.94,9.89,9.91,9606000.0,9.93,9.94,9.89,9.91,9606000.0
2011-10-26 15:30:00,9.91,9.92,9.88,9.9,7382000.0,9.91,9.92,9.88,9.9,7382000.0
2011-10-26 15:35:00,9.9,9.93,9.87,9.87,7570000.0,9.9,9.93,9.87,9.87,7570000.0
2011-10-26 15:40:00,9.87,9.9,9.87,9.88,6924000.0,9.87,9.9,9.87,9.88,6924000.0
2011-10-26 15:45:00,9.88,9.89,9.83,9.84,8954000.0,9.88,9.89,9.83,9.84,8954000.0
2011-10-26 15:50:00,9.84,9.86,9.83,9.85,8270000.0,9.84,9.86,9.83,9.85,8270000.0
2011-10-26 15:55:00,9.85,9.93,9.85,9.92,12230000.0,9.85,9.93,9.85,9.92,12230000.0
2011-10-27 09:30:00,10.21,10.22,10.11,10.13,15322000.0,10.21,10.22,10.11,10.13,15322000.0
2011-10-27 09:35:00,10.13,10.16,10.06,10.16,8760000.0,10.13,10.16,10.06,10.16,8760000.0
2011-10-27 09:40:00,10.16,10.18,10.12,10.13,6596000.0,10.16,10.18,10.12,10.13,6596000.0
2011-10-27 09:45:00,10.13,10.13,10.06,10.13,5936000.0,10.13,10.13,10.06,10.13,5936000.0
2011-10-27 09:50:00,10.12,10.18,10.11,10.15,6490000.0,10.12,10.18,10.11,10.15,6490000.0
2011-10-27 09:55:00,10.15,10.2,10.14,10.15,5658000.0,10.15,10.2,10.14,10.15,5658000.0
2011-10-27 10:00:00,10.15,10.18,10.14,10.16,3484000.0,10.15,10.18,10.14,10.16,3484000.0
2011-10-27 10:05:00,10.16,10.16,10.1,10.13,3558000.0,10.16,10.16,10.1,10.13,3558000.0
2011-10-27 10:10:00,10.13,10.16,10.13,10.13,2106000.0,10.13,10.16,10.13,10.13,2106000.0
2011-10-27 10:15:00,10.13,10.18,10.13,10.14,1996000.0,10.13,10.18,10.13,10.14,1996000.0
2011-10-27 10:20:00,10.14,10.2,10.14,10.19,3284000.0,10.14,10.2,10.14,10.19,3284000.0
2011-10-27 10:25:00,10.19,10.2,10.18,10.18,3326000.0,10.19,10.2,10.18,10.18,3326000.0
2011-10-27 10:30:00,10.17,10.18,10.11,10.12,3798000.0,10.17,10.18,10.11,10.12,3798000.0
2011-10-27 10:35:00,10.12,10.12,10.08,10.09,3422000.0,10.12,10.12,10.08,10.09,3422000.0
2011-10-27 10:40:00,10.09,10.15,10.09,10.13,2618000.0,10.09,10.15,10.09,10.13,2618000.0
2011-10-27 10:45:00,10.13,10.15,10.12,10.15,1812000.0,10.13,10.15,10.12,10.15,1812000.0
2011-10-27 10:50:00,10.15,10.19,10.13,10.18,1800000.0,10.15,10.19,10.13,10.18,1800000.0
2011-10-27 10:55:00,10.18,10.18,10.14,10.15,1806000.0,10.18,10.18,10.14,10.15,1806000.0
2011-10-27 11:00:00,10.15,10.19,10.14,10.19,1556000.0,10.15,10.19,10.14,10.19,1556000.0
2011-10-27 11:05:00,10.19,10.19,10.16,10.17,1868000.0,10.19,10.19,10.16,10.17,1868000.0
2011-10-27 11:10:00,10.17,10.17,10.13,10.14,1556000.0,10.17,10.17,10.13,10.14,1556000.0
2011-10-27 11:15:00,10.14,10.15,10.12,10.13,1036000.0,10.14,10.15,10.12,10.13,1036000.0
2011-10-27 11:20:00,10.13,10.13,10.08,10.11,2454000.0,10.13,10.13,10.08,10.11,2454000.0
2011-10-27 11:25:00,10.1,10.12,10.1,10.12,1384000.0,10.1,10.12,10.1,10.12,1384000.0
2011-10-27 11:30:00,10.12,10.14,10.12,10.13,1446000.0,10.12,10.14,10.12,10.13,1446000.0
2011-10-27 11:35:00,10.13,10.18,10.13,10.17,2464000.0,10.13,10.18,10.13,10.17,2464000.0
2011-10-27 11:40:00,10.16,10.18,10.16,10.18,1556000.0,10.16,10.18,10.16,10.18,1556000.0
2011-10-27 11:45:00,10.18,10.18,10.17,10.17,1324000.0,10.18,10.18,10.17,10.17,1324000.0
2011-10-27 11:50:00,10.17,10.19,10.17,10.18,866000.0,10.17,10.19,10.17,10.18,866000.0
2011-10-27 11:55:00,10.18,10.2,10.17,10.17,1760000.0,10.18,10.2,10.17,10.17,1760000.0
2011-10-27 12:00:00,10.17,10.2,10.17,10.19,1242000.0,10.17,10.2,10.17,10.19,1242000.0
2011-10-27 12:05:00,10.19,10.2,10.18,10.19,1298000.0,10.19,10.2,10.18,10.19,1298000.0
2011-10-27 12:10:00,10.18,10.2,10.18,10.19,1038000.0,10.18,10.2,10.18,10.19,1038000.0
2011-10-27 12:15:00,10.19,10.2,10.18,10.2,930000.0,10.19,10.2,10.18,10.2,930000.0
2011-10-27 12:20:00,10.2,10.29,10.19,10.25,7318000.0,10.2,10.29,10.19,10.25,7318000.0
2011-10-27 12:25:00,10.25,10.26,10.23,10.24,1826000.0,10.25,10.26,10.23,10.24,1826000.0
2011-10-27 12:30:00,10.24,10.27,10.23,10.26,1732000.0,10.24,10.27,10.23,10.26,1732000.0
2011-10-27 12:35:00,10.26,10.29,10.24,10.26,2332000.0,10.26,10.29,10.24,10.26,2332000.0
2011-10-27 12:40:00,10.26,10.26,10.25,10.26,1020000.0,10.26,10.26,10.25,10.26,1020000.0
2011-10-27 12:45:00,10.26,10.26,10.25,10.25,1024000.0,10.26,10.26,10.25,10.25,1024000.0
2011-10-27 12:50:00,10.25,10.26,10.22,10.22,1354000.0,10.25,10.26,10.22,10.22,1354000.0
2011-10-27 12:55:00,10.22,10.23,10.21,10.22,768000.0,10.22,10.23,10.21,10.22,768000.0
2011-10-27 13:00:00,10.22,10.25,10.22,10.24,664000.0,10.22,10.25,10.22,10.24,664000.0
2011-10-27 13:05:00,10.24,10.25,10.24,10.24,724000.0,10.24,10.25,10.24,10.24,724000.0
2011-10-27 13:10:00,10.24,10.28,10.24,10.27,1890000.0,10.24,10.28,10.24,10.27,1890000.0
2011-10-27 13:15:00,10.27,10.3,10.27,10.29,1772000.0,10.27,10.3,10.27,10.29,1772000.0
2011-10-27 13:20:00,10.29,10.3,10.28,10.29,1734000.0,10.29,10.3,10.28,10.29,1734000.0
2011-10-27 13:25:00,10.29,10.31,10.28,10.3,1618000.0,10.29,10.31,10.28,10.3,1618000.0
2011-10-27 13:30:00,10.3,10.33,10.3,10.32,2234000.0,10.3,10.33,10.3,10.32,2234000.0
2011-10-27 13:35:00,10.32,10.35,10.32,10.35,2034000.0,10.32,10.35,10.32,10.35,2034000.0
2011-10-27 13:40:00,10.35,10.35,10.31,10.32,1746000.0,10.35,10.35,10.31,10.32,1746000.0
2011-10-27 13:45:00,10.32,10.32,10.3,10.32,1470000.0,10.32,10.32,10.3,10.32,1470000.0
2011-10-27 13:50:00,10.32,10.34,10.32,10.33,1260000.0,10.32,10.34,10.32,10.33,1260000.0
2011-10-27 13:55:00,10.33,10.34,10.32,10.33,1538000.0,10.33,10.34,10.32,10.33,1538000.0
2011-10-27 14:00:00,10.33,10.37,10.33,10.37,2796000.0,10.33,10.37,10.33,10.37,2796000.0
2011-10-27 14:05:00,10.37,10.39,10.37,10.37,2662000.0,10.37,10.39,10.37,10.37,2662000.0
2011-10-27 14:10:00,10.37,10.37,10.33,10.33,2614000.0,10.37,10.37,10.33,10.33,2614000.0
2011-10-27 14:15:00,10.33,10.35,10.33,10.34,1784000.0,10.33,10.35,10.33,10.34,1784000.0
2011-10-27 14:20:00,10.34,10.35,10.32,10.33,1472000.0,10.34,10.35,10.32,10.33,1472000.0
2011-10-27 14:25:00,10.33,10.37,10.33,10.37,1414000.0,10.33,10.37,10.33,10.37,1414000.0
2011-10-27 14:30:00,10.37,10.41,10.37,10.39,4594000.0,10.37,10.41,10.37,10.39,4594000.0
2011-10-27 14:35:00,10.4,10.43,10.4,10.42,3070000.0,10.4,10.43,10.4,10.42,3070000.0
2011-10-27 14:40:00,10.42,10.43,10.39,10.39,3146000.0,10.42,10.43,10.39,10.39,3146000.0
2011-10-27 14:45:00,10.39,10.42,10.37,10.38,2386000.0,10.39,10.42,10.37,10.38,2386000.0
2011-10-27 14:50:00,10.37,10.38,10.32,10.32,2060000.0,10.37,10.38,10.32,10.32,2060000.0
2011-10-27 14:55:00,10.32,10.37,10.32,10.36,1606000.0,10.32,10.37,10.32,10.36,1606000.0
2011-10-27 15:00:00,10.36,10.37,10.33,10.33,1556000.0,10.36,10.37,10.33,10.33,1556000.0
2011-10-27 15:05:00,10.33,10.36,10.33,10.35,1638000.0,10.33,10.36,10.33,10.35,1638000.0
2011-10-27 15:10:00,10.35,10.37,10.35,10.36,1122000.0,10.35,10.37,10.35,10.36,1122000.0
2011-10-27 15:15:00,10.36,10.38,10.34,10.38,1458000.0,10.36,10.38,10.34,10.38,1458000.0
2011-10-27 15:20:00,10.38,10.4,10.38,10.39,1880000.0,10.38,10.4,10.38,10.39,1880000.0
2011-10-27 15:25:00,10.39,10.39,10.35,10.35,1840000.0,10.39,10.39,10.35,10.35,1840000.0
2011-10-27 15:30:00,10.35,10.37,10.35,10.35,1392000.0,10.35,10.37,10.35,10.35,1392000.0
2011-10-27 15:35:00,10.35,10.35,10.33,10.34,1846000.0,10.35,10.35,10.33,10.34,1846000.0
2011-10-27 15:40:00,10.34,10.37,10.33,10.35,2976000.0,10.34,10.37,10.33,10.35,2976000.0
2011-10-27 15:45:00,10.35,10.35,10.33,10.33,2562000.0,10.35,10.35,10.33,10.33,2562000.0
2011-10-27 15:50:00,10.33,10.33,10.3,10.32,3122000.0,10.33,10.33,10.3,10.32,3122000.0
2011-10-27 15:55:00,10.32,10.34,10.31,10.33,4554000.0,10.32,10.34,10.31,10.33,4554000.0
2011-10-28 09:30:00,10.33,10.38,10.3,10.36,5076000.0,10.33,10.38,10.3,10.36,5076000.0
2011-10-28 09:35:00,10.36,10.43,10.34,10.34,5128000.0,10.36,10.43,10.34,10.34,5128000.0
2011-10-28 09:40:00,10.34,10.35,10.29,10.31,4466000.0,10.34,10.35,10.29,10.31,4466000.0
2011-10-28 09:45:00,10.31,10.35,10.31,10.32,2764000.0,10.31,10.35,10.31,10.32,2764000.0
2011-10-28 09:50:00,10.33,10.38,10.31,10.36,2494000.0,10.33,10.38,10.31,10.36,2494000.0
2011-10-28 09:55:00,10.37,10.37,10.33,10.37,2598000.0,10.37,10.37,10.33,10.37,2598000.0
2011-10-28 10:00:00,10.37,10.42,10.36,10.38,3134000.0,10.37,10.42,10.36,10.38,3134000.0
2011-10-28 10:05:00,10.37,10.4,10.34,10.37,2602000.0,10.37,10.4,10.34,10.37,2602000.0
2011-10-28 10:10:00,10.37,10.42,10.37,10.41,2102000.0,10.37,10.42,10.37,10.41,2102000.0
2011-10-28 10:15:00,10.41,10.49,10.4,10.49,5532000.0,10.41,10.49,10.4,10.49,5532000.0
2011-10-28 10:20:00,10.48,10.53,10.48,10.51,5074000.0,10.48,10.53,10.48,10.51,5074000.0
2011-10-28 10:25:00,10.51,10.53,10.5,10.51,2980000.0,10.51,10.53,10.5,10.51,2980000.0
2011-10-28 10:30:00,10.51,10.6,10.49,10.6,7020000.0,10.51,10.6,10.49,10.6,7020000.0
2011-10-28 10:35:00,10.59,10.75,10.58,10.68,10988000.0,10.59,10.75,10.58,10.68,10988000.0
2011-10-28 10:40:00,10.69,10.69,10.63,10.64,4788000.0,10.69,10.69,10.63,10.64,4788000.0
2011-10-28 10:45:00,10.64,10.66,10.63,10.65,2356000.0,10.64,10.66,10.63,10.65,2356000.0
2011-10-28 10:50:00,10.66,10.66,10.63,10.64,1942000.0,10.66,10.66,10.63,10.64,1942000.0
2011-10-28 10:55:00,10.65,10.66,10.64,10.66,1372000.0,10.65,10.66,10.64,10.66,1372000.0
2011-10-28 11:00:00,10.66,10.72,10.66,10.7,4186000.0,10.66,10.72,10.66,10.7,4186000.0
2011-10-28 11:05:00,10.7,10.74,10.69,10.71,3738000.0,10.7,10.74,10.69,10.71,3738000.0
2011-10-28 11:10:00,10.71,10.72,10.68,10.69,1632000.0,10.71,10.72,10.68,10.69,1632000.0
2011-10-28 11:15:00,10.69,10.71,10.69,10.69,1468000.0,10.69,10.71,10.69,10.69,1468000.0
2011-10-28 11:20:00,10.68,10.7,10.67,10.69,1466000.0,10.68,10.7,10.67,10.69,1466000.0
2011-10-28 11:25:00,10.69,10.7,10.68,10.69,802000.0,10.69,10.7,10.68,10.69,802000.0
2011-10-28 11:30:00,10.69,10.71,10.69,10.7,1622000.0,10.69,10.71,10.69,10.7,1622000.0
2011-10-28 11:35:00,10.7,10.71,10.68,10.68,1230000.0,10.7,10.71,10.68,10.68,1230000.0
2011-10-28 11:40:00,10.68,10.68,10.63,10.64,2538000.0,10.68,10.68,10.63,10.64,2538000.0
2011-10-28 11:45:00,10.64,10.66,10.64,10.64,1552000.0,10.64,10.66,10.64,10.64,1552000.0
2011-10-28 11:50:00,10.64,10.65,10.63,10.63,1590000.0,10.64,10.65,10.63,10.63,1590000.0
2011-10-28 11:55:00,10.63,10.64,10.61,10.64,1518000.0,10.63,10.64,10.61,10.64,1518000.0
2011-10-28 12:00:00,10.63,10.65,10.63,10.64,732000.0,10.63,10.65,10.63,10.64,732000.0
2011-10-28 12:05:00,10.64,10.66,10.64,10.65,854000.0,10.64,10.66,10.64,10.65,854000.0
2011-10-28 12:10:00,10.65,10.66,10.64,10.65,1090000.0,10.65,10.66,10.64,10.65,1090000.0
2011-10-28 12:15:00,10.65,10.66,10.64,10.64,724000.0,10.65,10.66,10.64,10.64,724000.0
2011-10-28 12:20:00,10.65,10.66,10.64,10.64,906000.0,10.65,10.66,10.64,10.64,906000.0
2011-10-28 12:25:00,10.64,10.65,10.62,10.64,1270000.0,10.64,10.65,10.62,10.64,1270000.0
2011-10-28 12:30:00,10.64,10.64,10.63,10.64,760000.0,10.64,10.64,10.63,10.64,760000.0
2011-10-28 12:35:00,10.64,10.65,10.63,10.64,758000.0,10.64,10.65,10.63,10.64,758000.0
2011-10-28 12:40:00,10.64,10.65,10.64,10.65,614000.0,10.64,10.65,10.64,10.65,614000.0
2011-10-28 12:45:00,10.64,10.65,10.64,10.65,1002000.0,10.64,10.65,10.64,10.65,1002000.0
2011-10-28 12:50:00,10.65,10.66,10.64,10.66,1064000.0,10.65,10.66,10.64,10.66,1064000.0
2011-10-28 12:55:00,10.66,10.68,10.65,10.67,1054000.0,10.66,10.68,10.65,10.67,1054000.0
2011-10-28 13:00:00,10.67,10.67,10.66,10.66,764000.0,10.67,10.67,10.66,10.66,764000.0
2011-10-28 13:05:00,10.66,10.66,10.65,10.66,758000.0,10.66,10.66,10.65,10.66,758000.0
2011-10-28 13:10:00,10.66,10.66,10.65,10.65,656000.0,10.66,10.66,10.65,10.65,656000.0
2011-10-28 13:15:00,10.65,10.66,10.65,10.65,508000.0,10.65,10.66,10.65,10.65,508000.0
2011-10-28 13:20:00,10.66,10.67,10.65,10.66,678000.0,10.66,10.67,10.65,10.66,678000.0
2011-10-28 13:25:00,10.66,10.67,10.65,10.66,762000.0,10.66,10.67,10.65,10.66,762000.0
2011-10-28 13:30:00,10.66,10.67,10.65,10.67,910000.0,10.66,10.67,10.65,10.67,910000.0
2011-10-28 13:35:00,10.67,10.72,10.67,10.72,2368000.0,10.67,10.72,10.67,10.72,2368000.0
2011-10-28 13:40:00,10.72,10.72,10.68,10.72,1302000.0,10.72,10.72,10.68,10.72,1302000.0
2011-10-28 13:45:00,10.72,10.72,10.69,10.7,754000.0,10.72,10.72,10.69,10.7,754000.0
2011-10-28 13:50:00,10.71,10.72,10.7,10.71,974000.0,10.71,10.72,10.7,10.71,974000.0
2011-10-28 13:55:00,10.72,10.72,10.71,10.72,804000.0,10.72,10.72,10.71,10.72,804000.0
2011-10-28 14:00:00,10.72,10.76,10.72,10.76,2684000.0,10.72,10.76,10.72,10.76,2684000.0
2011-10-28 14:05:00,10.76,10.76,10.73,10.75,2212000.0,10.76,10.76,10.73,10.75,2212000.0
2011-10-28 14:10:00,10.75,10.75,10.74,10.74,782000.0,10.75,10.75,10.74,10.74,782000.0
2011-10-28 14:15:00,10.75,10.75,10.71,10.72,1516000.0,10.75,10.75,10.71,10.72,1516000.0
2011-10-28 14:20:00,10.72,10.74,10.72,10.73,1016000.0,10.72,10.74,10.72,10.73,1016000.0
2011-10-28 14:25:00,10.74,10.74,10.72,10.73,700000.0,10.74,10.74,10.72,10.73,700000.0
2011-10-28 14:30:00,10.73,10.75,10.73,10.75,1092000.0,10.73,10.75,10.73,10.75,1092000.0
2011-10-28 14:35:00,10.74,10.75,10.74,10.75,820000.0,10.74,10.75,10.74,10.75,820000.0
2011-10-28 14:40:00,10.75,10.75,10.73,10.75,1676000.0,10.75,10.75,10.73,10.75,1676000.0
2011-10-28 14:45:00,10.74,10.75,10.74,10.74,632000.0,10.74,10.75,10.74,10.74,632000.0
2011-10-28 14:50:00,10.75,10.76,10.74,10.75,1576000.0,10.75,10.76,10.74,10.75,1576000.0
2011-10-28 14:55:00,10.75,10.76,10.73,10.76,1716000.0,10.75,10.76,10.73,10.76,1716000.0
2011-10-28 15:00:00,10.76,10.78,10.76,10.77,2858000.0,10.76,10.78,10.76,10.77,2858000.0
2011-10-28 15:05:00,10.77,10.77,10.73,10.74,1846000.0,10.77,10.77,10.73,10.74,1846000.0
2011-10-28 15:10:00,10.74,10.75,10.73,10.74,1948000.0,10.74,10.75,10.73,10.74,1948000.0
2011-10-28 15:15:00,10.74,10.76,10.74,10.76,1706000.0,10.74,10.76,10.74,10.76,1706000.0
2011-10-28 15:20:00,10.76,10.8,10.76,10.79,3504000.0,10.76,10.8,10.76,10.79,3504000.0
2011-10-28 15:25:00,10.79,10.79,10.76,10.78,2050000.0,10.79,10.79,10.76,10.78,2050000.0
2011-10-28 15:30:00,10.78,10.82,10.77,10.81,4374000.0,10.78,10.82,10.77,10.81,4374000.0
2011-10-28 15:35:00,10.82,10.84,10.79,10.83,3516000.0,10.82,10.84,10.79,10.83,3516000.0
2011-10-28 15:40:00,10.83,10.87,10.83,10.87,4334000.0,10.83,10.87,10.83,10.87,4334000.0
2011-10-28 15:45:00,10.87,10.87,10.85,10.87,5628000.0,10.87,10.87,10.85,10.87,5628000.0
2011-10-28 15:50:00,10.86,10.91,10.86,10.91,6764000.0,10.86,10.91,10.86,10.91,6764000.0
2011-10-28 15:55:00,10.91,10.92,10.85,10.87,11860000.0,10.91,10.92,10.85,10.87,11860000.0
2011-10-31 09:30:00,10.79,10.81,10.75,10.77,4242000.0,10.79,10.81,10.75,10.77,4242000.0
2011-10-31 09:35:00,10.77,10.84,10.74,10.8,4996000.0,10.77,10.84,10.74,10.8,4996000.0
2011-10-31 09:40:00,10.8,10.87,10.8,10.84,3948000.0,10.8,10.87,10.8,10.84,3948000.0
2011-10-31 09:45:00,10.86,10.92,10.83,10.9,5082000.0,10.86,10.92,10.83,10.9,5082000.0
2011-10-31 09:50:00,10.9,10.94,10.87,10.87,4930000.0,10.9,10.94,10.87,10.87,4930000.0
2011-10-31 09:55:00,10.88,10.88,10.83,10.85,2926000.0,10.88,10.88,10.83,10.85,2926000.0
2011-10-31 10:00:00,10.85,10.86,10.82,10.83,3386000.0,10.85,10.86,10.82,10.83,3386000.0
2011-10-31 10:05:00,10.83,10.85,10.8,10.82,3174000.0,10.83,10.85,10.8,10.82,3174000.0
2011-10-31 10:10:00,10.82,10.86,10.81,10.84,2216000.0,10.82,10.86,10.81,10.84,2216000.0
2011-10-31 10:15:00,10.83,10.83,10.79,10.79,2638000.0,10.83,10.83,10.79,10.79,2638000.0
2011-10-31 10:20:00,10.79,10.81,10.78,10.79,1566000.0,10.79,10.81,10.78,10.79,1566000.0
2011-10-31 10:25:00,10.78,10.81,10.78,10.81,1004000.0,10.78,10.81,10.78,10.81,1004000.0
2011-10-31 10:30:00,10.81,10.83,10.8,10.81,1588000.0,10.81,10.83,10.8,10.81,1588000.0
2011-10-31 10:35:00,10.82,10.85,10.81,10.84,2176000.0,10.82,10.85,10.81,10.84,2176000.0
2011-10-31 10:40:00,10.84,10.85,10.83,10.84,1368000.0,10.84,10.85,10.83,10.84,1368000.0
2011-10-31 10:45:00,10.84,10.85,10.79,10.8,1632000.0,10.84,10.85,10.79,10.8,1632000.0
2011-10-31 10:50:00,10.81,10.83,10.79,10.8,1164000.0,10.81,10.83,10.79,10.8,1164000.0
2011-10-31 10:55:00,10.8,10.83,10.79,10.81,1328000.0,10.8,10.83,10.79,10.81,1328000.0
2011-10-31 11:00:00,10.81,10.84,10.8,10.83,1898000.0,10.81,10.84,10.8,10.83,1898000.0
2011-10-31 11:05:00,10.83,10.87,10.82,10.83,2522000.0,10.83,10.87,10.82,10.83,2522000.0
2011-10-31 11:10:00,10.83,10.83,10.79,10.8,1758000.0,10.83,10.83,10.79,10.8,1758000.0
2011-10-31 11:15:00,10.8,10.8,10.77,10.79,1776000.0,10.8,10.8,10.77,10.79,1776000.0
2011-10-31 11:20:00,10.79,10.81,10.77,10.78,1514000.0,10.79,10.81,10.77,10.78,1514000.0
2011-10-31 11:25:00,10.79,10.79,10.73,10.75,3560000.0,10.79,10.79,10.73,10.75,3560000.0
2011-10-31 11:30:00,10.75,10.79,10.74,10.79,1650000.0,10.75,10.79,10.74,10.79,1650000.0
2011-10-31 11:35:00,10.79,10.79,10.76,10.76,840000.0,10.79,10.79,10.76,10.76,840000.0
2011-10-31 11:40:00,10.77,10.79,10.77,10.77,876000.0,10.77,10.79,10.77,10.77,876000.0
2011-10-31 11:45:00,10.77,10.78,10.76,10.76,874000.0,10.77,10.78,10.76,10.76,874000.0
2011-10-31 11:50:00,10.76,10.76,10.74,10.75,1000000.0,10.76,10.76,10.74,10.75,1000000.0
2011-10-31 11:55:00,10.75,10.75,10.71,10.72,2812000.0,10.75,10.75,10.71,10.72,2812000.0
2011-10-31 12:00:00,10.72,10.73,10.7,10.71,2044000.0,10.72,10.73,10.7,10.71,2044000.0
2011-10-31 12:05:00,10.72,10.72,10.7,10.7,1108000.0,10.72,10.72,10.7,10.7,1108000.0
2011-10-31 12:10:00,10.7,10.71,10.69,10.69,1726000.0,10.7,10.71,10.69,10.69,1726000.0
2011-10-31 12:15:00,10.69,10.69,10.67,10.69,2676000.0,10.69,10.69,10.67,10.69,2676000.0
2011-10-31 12:20:00,10.69,10.7,10.68,10.69,1760000.0,10.69,10.7,10.68,10.69,1760000.0
2011-10-31 12:25:00,10.69,10.69,10.66,10.67,1664000.0,10.69,10.69,10.66,10.67,1664000.0
2011-10-31 12:30:00,10.67,10.68,10.66,10.66,1256000.0,10.67,10.68,10.66,10.66,1256000.0
2011-10-31 12:35:00,10.66,10.7,10.65,10.7,1106000.0,10.66,10.7,10.65,10.7,1106000.0
2011-10-31 12:40:00,10.69,10.71,10.69,10.7,990000.0,10.69,10.71,10.69,10.7,990000.0
2011-10-31 12:45:00,10.7,10.72,10.68,10.7,616000.0,10.7,10.72,10.68,10.7,616000.0
2011-10-31 12:50:00,10.71,10.71,10.69,10.7,716000.0,10.71,10.71,10.69,10.7,716000.0
2011-10-31 12:55:00,10.71,10.71,10.7,10.7,718000.0,10.71,10.71,10.7,10.7,718000.0
2011-10-31 13:00:00,10.7,10.72,10.7,10.7,768000.0,10.7,10.72,10.7,10.7,768000.0
2011-10-31 13:05:00,10.71,10.72,10.7,10.7,606000.0,10.71,10.72,10.7,10.7,606000.0
2011-10-31 13:10:00,10.7,10.72,10.7,10.71,482000.0,10.7,10.72,10.7,10.71,482000.0
2011-10-31 13:15:00,10.71,10.72,10.71,10.71,490000.0,10.71,10.72,10.71,10.71,490000.0
2011-10-31 13:20:00,10.71,10.72,10.71,10.71,614000.0,10.71,10.72,10.71,10.71,614000.0
2011-10-31 13:25:00,10.71,10.72,10.7,10.71,534000.0,10.71,10.72,10.7,10.71,534000.0
2011-10-31 13:30:00,10.71,10.71,10.7,10.7,496000.0,10.71,10.71,10.7,10.7,496000.0
2011-10-31 13:35:00,10.71,10.72,10.7,10.71,924000.0,10.71,10.72,10.7,10.71,924000.0
2011-10-31 13:40:00,10.71,10.72,10.71,10.71,864000.0,10.71,10.72,10.71,10.71,864000.0
2011-10-31 13:45:00,10.72,10.72,10.69,10.7,1594000.0,10.72,10.72,10.69,10.7,1594000.0
2011-10-31 13:50:00,10.7,10.72,10.69,10.69,842000.0,10.7,10.72,10.69,10.69,842000.0
2011-10-31 13:55:00,10.69,10.7,10.69,10.7,628000.0,10.69,10.7,10.69,10.7,628000.0
2011-10-31 14:00:00,10.7,10.73,10.69,10.71,1274000.0,10.7,10.73,10.69,10.71,1274000.0
2011-10-31 14:05:00,10.71,10.72,10.7,10.71,608000.0,10.71,10.72,10.7,10.71,608000.0
2011-10-31 14:10:00,10.71,10.71,10.69,10.71,530000.0,10.71,10.71,10.69,10.71,530000.0
2011-10-31 14:15:00,10.71,10.72,10.69,10.72,794000.0,10.71,10.72,10.69,10.72,794000.0
2011-10-31 14:20:00,10.72,10.72,10.7,10.7,638000.0,10.72,10.72,10.7,10.7,638000.0
2011-10-31 14:25:00,10.7,10.71,10.69,10.71,632000.0,10.7,10.71,10.69,10.71,632000.0
2011-10-31 14:30:00,10.7,10.71,10.69,10.7,622000.0,10.7,10.71,10.69,10.7,622000.0
2011-10-31 14:35:00,10.7,10.7,10.68,10.69,678000.0,10.7,10.7,10.68,10.69,678000.0
2011-10-31 14:40:00,10.68,10.7,10.68,10.69,704000.0,10.68,10.7,10.68,10.69,704000.0
2011-10-31 14:45:00,10.69,10.71,10.68,10.71,612000.0,10.69,10.71,10.68,10.71,612000.0
2011-10-31 14:50:00,10.71,10.72,10.71,10.72,658000.0,10.71,10.72,10.71,10.72,658000.0
2011-10-31 14:55:00,10.72,10.74,10.72,10.73,798000.0,10.72,10.74,10.72,10.73,798000.0
2011-10-31 15:00:00,10.72,10.74,10.72,10.73,1062000.0,10.72,10.74,10.72,10.73,1062000.0
2011-10-31 15:05:00,10.73,10.74,10.71,10.71,1014000.0,10.73,10.74,10.71,10.71,1014000.0
2011-10-31 15:10:00,10.71,10.72,10.7,10.7,1242000.0,10.71,10.72,10.7,10.7,1242000.0
2011-10-31 15:15:00,10.7,10.71,10.68,10.68,986000.0,10.7,10.71,10.68,10.68,986000.0
2011-10-31 15:20:00,10.68,10.68,10.66,10.67,1990000.0,10.68,10.68,10.66,10.67,1990000.0
2011-10-31 15:25:00,10.67,10.67,10.65,10.66,1604000.0,10.67,10.67,10.65,10.66,1604000.0
2011-10-31 15:30:00,10.66,10.68,10.65,10.67,2262000.0,10.66,10.68,10.65,10.67,2262000.0
2011-10-31 15:35:00,10.67,10.69,10.67,10.69,1582000.0,10.67,10.69,10.67,10.69,1582000.0
2011-10-31 15:40:00,10.69,10.7,10.67,10.69,1784000.0,10.69,10.7,10.67,10.69,1784000.0
2011-10-31 15:45:00,10.68,10.69,10.67,10.68,2770000.0,10.68,10.69,10.67,10.68,2770000.0
2011-10-31 15:50:00,10.68,10.71,10.67,10.7,2184000.0,10.68,10.71,10.67,10.7,2184000.0
2011-10-31 15:55:00,10.7,10.7,10.68,10.68,6024000.0,10.7,10.7,10.68,10.68,6024000.0
2011-11-01 09:30:00,10.4,10.46,10.37,10.43,6210000.0,10.4,10.46,10.37,10.43,6210000.0
2011-11-01 09:35:00,10.43,10.47,10.41,10.46,3176000.0,10.43,10.47,10.41,10.46,3176000.0
2011-11-01 09:40:00,10.46,10.49,10.45,10.46,3694000.0,10.46,10.49,10.45,10.46,3694000.0
2011-11-01 09:45:00,10.45,10.5,10.44,10.47,2678000.0,10.45,10.5,10.44,10.47,2678000.0
2011-11-01 09:50:00,10.47,10.49,10.46,10.47,1232000.0,10.47,10.49,10.46,10.47,1232000.0
2011-11-01 09:55:00,10.47,10.48,10.45,10.46,2050000.0,10.47,10.48,10.45,10.46,2050000.0
2011-11-01 10:00:00,10.46,10.47,10.42,10.47,2236000.0,10.46,10.47,10.42,10.47,2236000.0
2011-11-01 10:05:00,10.47,10.47,10.42,10.47,2000000.0,10.47,10.47,10.42,10.47,2000000.0
2011-11-01 10:10:00,10.47,10.47,10.45,10.46,2250000.0,10.47,10.47,10.45,10.46,2250000.0
2011-11-01 10:15:00,10.46,10.52,10.46,10.49,3674000.0,10.46,10.52,10.46,10.49,3674000.0
2011-11-01 10:20:00,10.5,10.53,10.48,10.5,2012000.0,10.5,10.53,10.48,10.5,2012000.0
2011-11-01 10:25:00,10.5,10.57,10.5,10.55,2640000.0,10.5,10.57,10.5,10.55,2640000.0
2011-11-01 10:30:00,10.55,10.6,10.54,10.59,4686000.0,10.55,10.6,10.54,10.59,4686000.0
2011-11-01 10:35:00,10.59,10.61,10.58,10.59,2812000.0,10.59,10.61,10.58,10.59,2812000.0
2011-11-01 10:40:00,10.59,10.61,10.59,10.61,1600000.0,10.59,10.61,10.59,10.61,1600000.0
2011-11-01 10:45:00,10.6,10.63,10.58,10.6,1916000.0,10.6,10.63,10.58,10.6,1916000.0
2011-11-01 10:50:00,10.6,10.61,10.57,10.58,1020000.0,10.6,10.61,10.57,10.58,1020000.0
2011-11-01 10:55:00,10.57,10.6,10.56,10.58,2016000.0,10.57,10.6,10.56,10.58,2016000.0
2011-11-01 11:00:00,10.57,10.6,10.57,10.57,940000.0,10.57,10.6,10.57,10.57,940000.0
2011-11-01 11:05:00,10.58,10.59,10.54,10.56,1932000.0,10.58,10.59,10.54,10.56,1932000.0
2011-11-01 11:10:00,10.57,10.59,10.56,10.58,1206000.0,10.57,10.59,10.56,10.58,1206000.0
2011-11-01 11:15:00,10.58,10.65,10.58,10.64,2098000.0,10.58,10.65,10.58,10.64,2098000.0
2011-11-01 11:20:00,10.64,10.64,10.6,10.63,982000.0,10.64,10.64,10.6,10.63,982000.0
2011-11-01 11:25:00,10.62,10.65,10.61,10.61,1002000.0,10.62,10.65,10.61,10.61,1002000.0
2011-11-01 11:30:00,10.61,10.62,10.59,10.59,1252000.0,10.61,10.62,10.59,10.59,1252000.0
2011-11-01 11:35:00,10.59,10.6,10.58,10.59,1072000.0,10.59,10.6,10.58,10.59,1072000.0
2011-11-01 11:40:00,10.59,10.59,10.5,10.5,2240000.0,10.59,10.59,10.5,10.5,2240000.0
2011-11-01 11:45:00,10.5,10.53,10.5,10.52,1946000.0,10.5,10.53,10.5,10.52,1946000.0
2011-11-01 11:50:00,10.51,10.52,10.49,10.51,2008000.0,10.51,10.52,10.49,10.51,2008000.0
2011-11-01 11:55:00,10.51,10.53,10.5,10.51,1190000.0,10.51,10.53,10.5,10.51,1190000.0
2011-11-01 12:00:00,10.5,10.52,10.47,10.49,2474000.0,10.5,10.52,10.47,10.49,2474000.0
2011-11-01 12:05:00,10.49,10.52,10.47,10.52,1580000.0,10.49,10.52,10.47,10.52,1580000.0
2011-11-01 12:10:00,10.51,10.54,10.5,10.53,1578000.0,10.51,10.54,10.5,10.53,1578000.0
2011-11-01 12:15:00,10.53,10.54,10.5,10.5,1212000.0,10.53,10.54,10.5,10.5,1212000.0
2011-11-01 12:20:00,10.5,10.51,10.48,10.51,1234000.0,10.5,10.51,10.48,10.51,1234000.0
2011-11-01 12:25:00,10.51,10.53,10.5,10.51,582000.0,10.51,10.53,10.5,10.51,582000.0
2011-11-01 12:30:00,10.51,10.54,10.49,10.52,1292000.0,10.51,10.54,10.49,10.52,1292000.0
2011-11-01 12:35:00,10.52,10.54,10.52,10.53,704000.0,10.52,10.54,10.52,10.53,704000.0
2011-11-01 12:40:00,10.53,10.53,10.49,10.5,898000.0,10.53,10.53,10.49,10.5,898000.0
2011-11-01 12:45:00,10.5,10.51,10.48,10.49,522000.0,10.5,10.51,10.48,10.49,522000.0
2011-11-01 12:50:00,10.48,10.49,10.46,10.47,1074000.0,10.48,10.49,10.46,10.47,1074000.0
2011-11-01 12:55:00,10.47,10.48,10.45,10.45,556000.0,10.47,10.48,10.45,10.45,556000.0
2011-11-01 13:00:00,10.45,10.47,10.44,10.46,1180000.0,10.45,10.47,10.44,10.46,1180000.0
2011-11-01 13:05:00,10.46,10.49,10.45,10.45,1028000.0,10.46,10.49,10.45,10.45,1028000.0
2011-11-01 13:10:00,10.46,10.47,10.45,10.47,764000.0,10.46,10.47,10.45,10.47,764000.0
2011-11-01 13:15:00,10.46,10.47,10.46,10.47,672000.0,10.46,10.47,10.46,10.47,672000.0
2011-11-01 13:20:00,10.47,10.48,10.45,10.48,1030000.0,10.47,10.48,10.45,10.48,1030000.0
2011-11-01 13:25:00,10.48,10.54,10.48,10.52,2064000.0,10.48,10.54,10.48,10.52,2064000.0
2011-11-01 13:30:00,10.53,10.58,10.52,10.57,2138000.0,10.53,10.58,10.52,10.57,2138000.0
2011-11-01 13:35:00,10.58,10.6,10.56,10.59,2398000.0,10.58,10.6,10.56,10.59,2398000.0
2011-11-01 13:40:00,10.58,10.6,10.57,10.6,1108000.0,10.58,10.6,10.57,10.6,1108000.0
2011-11-01 13:45:00,10.6,10.62,10.59,10.61,1274000.0,10.6,10.62,10.59,10.61,1274000.0
2011-11-01 13:50:00,10.61,10.63,10.6,10.6,1408000.0,10.61,10.63,10.6,10.6,1408000.0
2011-11-01 13:55:00,10.61,10.61,10.56,10.58,1900000.0,10.61,10.61,10.56,10.58,1900000.0
2011-11-01 14:00:00,10.58,10.62,10.56,10.59,1156000.0,10.58,10.62,10.56,10.59,1156000.0
2011-11-01 14:05:00,10.6,10.65,10.59,10.65,1376000.0,10.6,10.65,10.59,10.65,1376000.0
2011-11-01 14:10:00,10.65,10.67,10.63,10.66,1566000.0,10.65,10.67,10.63,10.66,1566000.0
2011-11-01 14:15:00,10.65,10.66,10.63,10.66,1014000.0,10.65,10.66,10.63,10.66,1014000.0
2011-11-01 14:20:00,10.66,10.7,10.65,10.7,3452000.0,10.66,10.7,10.65,10.7,3452000.0
2011-11-01 14:25:00,10.7,10.77,10.69,10.73,5942000.0,10.7,10.77,10.69,10.73,5942000.0
2011-11-01 14:30:00,10.73,10.79,10.72,10.77,2934000.0,10.73,10.79,10.72,10.77,2934000.0
2011-11-01 14:35:00,10.77,10.77,10.71,10.71,1656000.0,10.77,10.77,10.71,10.71,1656000.0
2011-11-01 14:40:00,10.71,10.76,10.71,10.76,1616000.0,10.71,10.76,10.71,10.76,1616000.0
2011-11-01 14:45:00,10.76,10.79,10.75,10.76,1966000.0,10.76,10.79,10.75,10.76,1966000.0
2011-11-01 14:50:00,10.76,10.79,10.75,10.78,2800000.0,10.76,10.79,10.75,10.78,2800000.0
2011-11-01 14:55:00,10.78,10.81,10.77,10.81,3478000.0,10.78,10.81,10.77,10.81,3478000.0
2011-11-01 15:00:00,10.81,10.81,10.73,10.74,3192000.0,10.81,10.81,10.73,10.74,3192000.0
2011-11-01 15:05:00,10.75,10.76,10.7,10.71,2450000.0,10.75,10.76,10.7,10.71,2450000.0
2011-11-01 15:10:00,10.71,10.75,10.7,10.75,2244000.0,10.71,10.75,10.7,10.75,2244000.0
2011-11-01 15:15:00,10.75,10.75,10.71,10.74,1040000.0,10.75,10.75,10.71,10.74,1040000.0
2011-11-01 15:20:00,10.73,10.74,10.69,10.69,1946000.0,10.73,10.74,10.69,10.69,1946000.0
2011-11-01 15:25:00,10.69,10.71,10.69,10.71,1226000.0,10.69,10.71,10.69,10.71,1226000.0
2011-11-01 15:30:00,10.71,10.74,10.7,10.7,1912000.0,10.71,10.74,10.7,10.7,1912000.0
2011-11-01 15:35:00,10.7,10.75,10.7,10.75,2146000.0,10.7,10.75,10.7,10.75,2146000.0
2011-11-01 15:40:00,10.74,10.75,10.68,10.68,2678000.0,10.74,10.75,10.68,10.68,2678000.0
2011-11-01 15:45:00,10.68,10.69,10.62,10.63,5928000.0,10.68,10.69,10.62,10.63,5928000.0
2011-11-01 15:50:00,10.63,10.64,10.58,10.59,4334000.0,10.63,10.64,10.58,10.59,4334000.0
2011-11-01 15:55:00,10.59,10.63,10.58,10.61,6792000.0,10.59,10.63,10.58,10.61,6792000.0
2011-11-02 09:30:00,10.78,10.79,10.7,10.74,5376000.0,10.78,10.79,10.7,10.74,5376000.0
2011-11-02 09:35:00,10.73,10.77,10.73,10.74,2502000.0,10.73,10.77,10.73,10.74,2502000.0
2011-11-02 09:40:00,10.73,10.78,10.73,10.78,2896000.0,10.73,10.78,10.73,10.78,2896000.0
2011-11-02 09:45:00,10.78,10.78,10.74,10.76,1502000.0,10.78,10.78,10.74,10.76,1502000.0
2011-11-02 09:50:00,10.76,10.76,10.72,10.74,1424000.0,10.76,10.76,10.72,10.74,1424000.0
2011-11-02 09:55:00,10.74,10.74,10.71,10.74,1344000.0,10.74,10.74,10.71,10.74,1344000.0
2011-11-02 10:00:00,10.74,10.75,10.72,10.73,1422000.0,10.74,10.75,10.72,10.73,1422000.0
2011-11-02 10:05:00,10.73,10.75,10.71,10.75,1180000.0,10.73,10.75,10.71,10.75,1180000.0
2011-11-02 10:10:00,10.75,10.78,10.75,10.78,1608000.0,10.75,10.78,10.75,10.78,1608000.0
2011-11-02 10:15:00,10.78,10.78,10.75,10.75,1050000.0,10.78,10.78,10.75,10.75,1050000.0
2011-11-02 10:20:00,10.75,10.75,10.71,10.72,1070000.0,10.75,10.75,10.71,10.72,1070000.0
2011-11-02 10:25:00,10.72,10.75,10.72,10.75,1332000.0,10.72,10.75,10.72,10.75,1332000.0
2011-11-02 10:30:00,10.75,10.77,10.74,10.76,1356000.0,10.75,10.77,10.74,10.76,1356000.0
2011-11-02 10:35:00,10.76,10.81,10.76,10.8,2648000.0,10.76,10.81,10.76,10.8,2648000.0
2011-11-02 10:40:00,10.8,10.81,10.78,10.8,1988000.0,10.8,10.81,10.78,10.8,1988000.0
2011-11-02 10:45:00,10.8,10.81,10.79,10.8,1938000.0,10.8,10.81,10.79,10.8,1938000.0
2011-11-02 10:50:00,10.8,10.84,10.79,10.83,3100000.0,10.8,10.84,10.79,10.83,3100000.0
2011-11-02 10:55:00,10.83,10.84,10.82,10.83,1178000.0,10.83,10.84,10.82,10.83,1178000.0
2011-11-02 11:00:00,10.83,10.84,10.79,10.79,2378000.0,10.83,10.84,10.79,10.79,2378000.0
2011-11-02 11:05:00,10.8,10.82,10.79,10.82,1664000.0,10.8,10.82,10.79,10.82,1664000.0
2011-11-02 11:10:00,10.82,10.82,10.79,10.79,756000.0,10.82,10.82,10.79,10.79,756000.0
2011-11-02 11:15:00,10.79,10.81,10.77,10.8,1256000.0,10.79,10.81,10.77,10.8,1256000.0
2011-11-02 11:20:00,10.81,10.81,10.79,10.81,792000.0,10.81,10.81,10.79,10.81,792000.0
2011-11-02 11:25:00,10.81,10.81,10.79,10.8,618000.0,10.81,10.81,10.79,10.8,618000.0
2011-11-02 11:30:00,10.8,10.81,10.79,10.8,560000.0,10.8,10.81,10.79,10.8,560000.0
2011-11-02 11:35:00,10.8,10.8,10.79,10.8,246000.0,10.8,10.8,10.79,10.8,246000.0
2011-11-02 11:40:00,10.8,10.8,10.79,10.79,448000.0,10.8,10.8,10.79,10.79,448000.0
2011-11-02 11:45:00,10.79,10.8,10.79,10.79,540000.0,10.79,10.8,10.79,10.79,540000.0
2011-11-02 11:50:00,10.79,10.8,10.79,10.8,474000.0,10.79,10.8,10.79,10.8,474000.0
2011-11-02 11:55:00,10.79,10.81,10.79,10.8,980000.0,10.79,10.81,10.79,10.8,980000.0
2011-11-02 12:00:00,10.8,10.8,10.79,10.79,440000.0,10.8,10.8,10.79,10.79,440000.0
2011-11-02 12:05:00,10.8,10.8,10.78,10.78,632000.0,10.8,10.8,10.78,10.78,632000.0
2011-11-02 12:10:00,10.79,10.79,10.78,10.78,550000.0,10.79,10.79,10.78,10.78,550000.0
2011-11-02 12:15:00,10.78,10.79,10.76,10.77,1160000.0,10.78,10.79,10.76,10.77,1160000.0
2011-11-02 12:20:00,10.77,10.79,10.76,10.78,748000.0,10.77,10.79,10.76,10.78,748000.0
2011-11-02 12:25:00,10.78,10.78,10.76,10.77,924000.0,10.78,10.78,10.76,10.77,924000.0
2011-11-02 12:30:00,10.77,10.77,10.72,10.74,1588000.0,10.77,10.77,10.72,10.74,1588000.0
2011-11-02 12:35:00,10.74,10.78,10.73,10.77,1424000.0,10.74,10.78,10.73,10.77,1424000.0
2011-11-02 12:40:00,10.77,10.8,10.75,10.76,842000.0,10.77,10.8,10.75,10.76,842000.0
2011-11-02 12:45:00,10.76,10.76,10.72,10.72,1134000.0,10.76,10.76,10.72,10.72,1134000.0
2011-11-02 12:50:00,10.73,10.74,10.72,10.73,860000.0,10.73,10.74,10.72,10.73,860000.0
2011-11-02 12:55:00,10.73,10.74,10.71,10.72,582000.0,10.73,10.74,10.71,10.72,582000.0
2011-11-02 13:00:00,10.72,10.72,10.68,10.68,2208000.0,10.72,10.72,10.68,10.68,2208000.0
2011-11-02 13:05:00,10.68,10.69,10.66,10.66,1804000.0,10.68,10.69,10.66,10.66,1804000.0
2011-11-02 13:10:00,10.67,10.69,10.66,10.69,678000.0,10.67,10.69,10.66,10.69,678000.0
2011-11-02 13:15:00,10.69,10.69,10.67,10.67,548000.0,10.69,10.69,10.67,10.67,548000.0
2011-11-02 13:20:00,10.67,10.67,10.65,10.65,1228000.0,10.67,10.67,10.65,10.65,1228000.0
2011-11-02 13:25:00,10.65,10.68,10.64,10.67,1370000.0,10.65,10.68,10.64,10.67,1370000.0
2011-11-02 13:30:00,10.67,10.69,10.67,10.68,1420000.0,10.67,10.69,10.67,10.68,1420000.0
2011-11-02 13:35:00,10.69,10.7,10.68,10.69,738000.0,10.69,10.7,10.68,10.69,738000.0
2011-11-02 13:40:00,10.69,10.72,10.68,10.71,1048000.0,10.69,10.72,10.68,10.71,1048000.0
2011-11-02 13:45:00,10.72,10.72,10.7,10.7,884000.0,10.72,10.72,10.7,10.7,884000.0
2011-11-02 13:50:00,10.7,10.7,10.68,10.68,474000.0,10.7,10.7,10.68,10.68,474000.0
2011-11-02 13:55:00,10.68,10.68,10.66,10.67,688000.0,10.68,10.68,10.66,10.67,688000.0
2011-11-02 14:00:00,10.67,10.68,10.64,10.67,1398000.0,10.67,10.68,10.64,10.67,1398000.0
2011-11-02 14:05:00,10.67,10.69,10.66,10.67,852000.0,10.67,10.69,10.66,10.67,852000.0
2011-11-02 14:10:00,10.68,10.68,10.64,10.65,660000.0,10.68,10.68,10.64,10.65,660000.0
2011-11-02 14:15:00,10.65,10.69,10.65,10.67,1442000.0,10.65,10.69,10.65,10.67,1442000.0
2011-11-02 14:20:00,10.67,10.7,10.67,10.67,920000.0,10.67,10.7,10.67,10.67,920000.0
2011-11-02 14:25:00,10.68,10.69,10.68,10.68,644000.0,10.68,10.69,10.68,10.68,644000.0
2011-11-02 14:30:00,10.69,10.71,10.67,10.71,1240000.0,10.69,10.71,10.67,10.71,1240000.0
2011-11-02 14:35:00,10.71,10.73,10.7,10.7,1172000.0,10.71,10.73,10.7,10.7,1172000.0
2011-11-02 14:40:00,10.7,10.72,10.69,10.7,924000.0,10.7,10.72,10.69,10.7,924000.0
2011-11-02 14:45:00,10.71,10.74,10.71,10.73,874000.0,10.71,10.74,10.71,10.73,874000.0
2011-11-02 14:50:00,10.73,10.75,10.73,10.74,1398000.0,10.73,10.75,10.73,10.74,1398000.0
2011-11-02 14:55:00,10.74,10.76,10.74,10.75,1230000.0,10.74,10.76,10.74,10.75,1230000.0
2011-11-02 15:00:00,10.75,10.76,10.72,10.74,1812000.0,10.75,10.76,10.72,10.74,1812000.0
2011-11-02 15:05:00,10.73,10.77,10.73,10.76,1886000.0,10.73,10.77,10.73,10.76,1886000.0
2011-11-02 15:10:00,10.76,10.77,10.75,10.76,1360000.0,10.76,10.77,10.75,10.76,1360000.0
2011-11-02 15:15:00,10.76,10.77,10.76,10.77,828000.0,10.76,10.77,10.76,10.77,828000.0
2011-11-02 15:20:00,10.77,10.79,10.76,10.78,1472000.0,10.77,10.79,10.76,10.78,1472000.0
2011-11-02 15:25:00,10.78,10.79,10.77,10.79,1394000.0,10.78,10.79,10.77,10.79,1394000.0
2011-11-02 15:30:00,10.79,10.79,10.74,10.75,1552000.0,10.79,10.79,10.74,10.75,1552000.0
2011-11-02 15:35:00,10.75,10.76,10.73,10.75,1240000.0,10.75,10.76,10.73,10.75,1240000.0
2011-11-02 15:40:00,10.76,10.77,10.73,10.74,1660000.0,10.76,10.77,10.73,10.74,1660000.0
2011-11-02 15:45:00,10.74,10.76,10.73,10.75,1686000.0,10.74,10.76,10.73,10.75,1686000.0
2011-11-02 15:50:00,10.76,10.78,10.76,10.77,2228000.0,10.76,10.78,10.76,10.77,2228000.0
2011-11-02 15:55:00,10.77,10.8,10.77,10.78,4960000.0,10.77,10.8,10.77,10.78,4960000.0
2011-11-03 09:30:00,10.8,10.83,10.71,10.74,5878000.0,10.8,10.83,10.71,10.74,5878000.0
2011-11-03 09:35:00,10.74,10.74,10.67,10.7,3926000.0,10.74,10.74,10.67,10.7,3926000.0
2011-11-03 09:40:00,10.71,10.74,10.66,10.72,2904000.0,10.71,10.74,10.66,10.72,2904000.0
2011-11-03 09:45:00,10.72,10.74,10.7,10.71,1808000.0,10.72,10.74,10.7,10.71,1808000.0
2011-11-03 09:50:00,10.71,10.76,10.7,10.74,1912000.0,10.71,10.76,10.7,10.74,1912000.0
2011-11-03 09:55:00,10.75,10.75,10.71,10.71,1288000.0,10.75,10.75,10.71,10.71,1288000.0
2011-11-03 10:00:00,10.72,10.73,10.68,10.69,1870000.0,10.72,10.73,10.68,10.69,1870000.0
2011-11-03 10:05:00,10.69,10.71,10.67,10.68,1292000.0,10.69,10.71,10.67,10.68,1292000.0
2011-11-03 10:10:00,10.68,10.69,10.65,10.68,2382000.0,10.68,10.69,10.65,10.68,2382000.0
2011-11-03 10:15:00,10.68,10.72,10.68,10.71,1554000.0,10.68,10.72,10.68,10.71,1554000.0
2011-11-03 10:20:00,10.71,10.72,10.7,10.71,1216000.0,10.71,10.72,10.7,10.71,1216000.0
2011-11-03 10:25:00,10.71,10.72,10.7,10.7,808000.0,10.71,10.72,10.7,10.7,808000.0
2011-11-03 10:30:00,10.7,10.72,10.69,10.7,1014000.0,10.7,10.72,10.69,10.7,1014000.0
2011-11-03 10:35:00,10.71,10.71,10.68,10.69,912000.0,10.71,10.71,10.68,10.69,912000.0
2011-11-03 10:40:00,10.7,10.74,10.69,10.74,1790000.0,10.7,10.74,10.69,10.74,1790000.0
2011-11-03 10:45:00,10.74,10.75,10.73,10.74,2082000.0,10.74,10.75,10.73,10.74,2082000.0
2011-11-03 10:50:00,10.74,10.75,10.74,10.75,1302000.0,10.74,10.75,10.74,10.75,1302000.0
2011-11-03 10:55:00,10.75,10.75,10.74,10.75,1584000.0,10.75,10.75,10.74,10.75,1584000.0
2011-11-03 11:00:00,10.75,10.77,10.74,10.76,1740000.0,10.75,10.77,10.74,10.76,1740000.0
2011-11-03 11:05:00,10.75,10.79,10.75,10.77,1344000.0,10.75,10.79,10.75,10.77,1344000.0
2011-11-03 11:10:00,10.77,10.8,10.77,10.79,1468000.0,10.77,10.8,10.77,10.79,1468000.0
2011-11-03 11:15:00,10.79,10.82,10.79,10.81,1594000.0,10.79,10.82,10.79,10.81,1594000.0
2011-11-03 11:20:00,10.82,10.83,10.81,10.82,1900000.0,10.82,10.83,10.81,10.82,1900000.0
2011-11-03 11:25:00,10.82,10.82,10.79,10.8,1440000.0,10.82,10.82,10.79,10.8,1440000.0
2011-11-03 11:30:00,10.8,10.81,10.78,10.8,1156000.0,10.8,10.81,10.78,10.8,1156000.0
2011-11-03 11:35:00,10.8,10.81,10.79,10.79,812000.0,10.8,10.81,10.79,10.79,812000.0
2011-11-03 11:40:00,10.79,10.8,10.79,10.8,572000.0,10.79,10.8,10.79,10.8,572000.0
2011-11-03 11:45:00,10.8,10.81,10.79,10.8,568000.0,10.8,10.81,10.79,10.8,568000.0
2011-11-03 11:50:00,10.8,10.81,10.79,10.8,616000.0,10.8,10.81,10.79,10.8,616000.0
2011-11-03 11:55:00,10.79,10.79,10.74,10.75,1112000.0,10.79,10.79,10.74,10.75,1112000.0
2011-11-03 12:00:00,10.75,10.77,10.73,10.74,1170000.0,10.75,10.77,10.73,10.74,1170000.0
2011-11-03 12:05:00,10.74,10.76,10.74,10.76,768000.0,10.74,10.76,10.74,10.76,768000.0
2011-11-03 12:10:00,10.76,10.77,10.74,10.74,910000.0,10.76,10.77,10.74,10.74,910000.0
2011-11-03 12:15:00,10.74,10.76,10.73,10.75,914000.0,10.74,10.76,10.73,10.75,914000.0
2011-11-03 12:20:00,10.75,10.79,10.75,10.78,730000.0,10.75,10.79,10.75,10.78,730000.0
2011-11-03 12:25:00,10.78,10.8,10.78,10.79,706000.0,10.78,10.8,10.78,10.79,706000.0
2011-11-03 12:30:00,10.79,10.79,10.76,10.76,550000.0,10.79,10.79,10.76,10.76,550000.0
2011-11-03 12:35:00,10.77,10.78,10.75,10.75,406000.0,10.77,10.78,10.75,10.75,406000.0
2011-11-03 12:40:00,10.75,10.76,10.74,10.75,350000.0,10.75,10.76,10.74,10.75,350000.0
2011-11-03 12:45:00,10.76,10.78,10.75,10.77,396000.0,10.76,10.78,10.75,10.77,396000.0
2011-11-03 12:50:00,10.77,10.79,10.76,10.78,820000.0,10.77,10.79,10.76,10.78,820000.0
2011-11-03 12:55:00,10.78,10.79,10.78,10.79,744000.0,10.78,10.79,10.78,10.79,744000.0
2011-11-03 13:00:00,10.78,10.79,10.75,10.76,690000.0,10.78,10.79,10.75,10.76,690000.0
2011-11-03 13:05:00,10.75,10.79,10.75,10.78,868000.0,10.75,10.79,10.75,10.78,868000.0
2011-11-03 13:10:00,10.79,10.81,10.79,10.8,838000.0,10.79,10.81,10.79,10.8,838000.0
2011-11-03 13:15:00,10.8,10.82,10.8,10.81,810000.0,10.8,10.82,10.8,10.81,810000.0
2011-11-03 13:20:00,10.81,10.81,10.79,10.8,696000.0,10.81,10.81,10.79,10.8,696000.0
2011-11-03 13:25:00,10.8,10.81,10.79,10.79,308000.0,10.8,10.81,10.79,10.79,308000.0
2011-11-03 13:30:00,10.79,10.8,10.79,10.8,290000.0,10.79,10.8,10.79,10.8,290000.0
2011-11-03 13:35:00,10.8,10.81,10.79,10.81,512000.0,10.8,10.81,10.79,10.81,512000.0
2011-11-03 13:40:00,10.81,10.82,10.8,10.81,736000.0,10.81,10.82,10.8,10.81,736000.0
2011-11-03 13:45:00,10.81,10.83,10.8,10.83,1084000.0,10.81,10.83,10.8,10.83,1084000.0
2011-11-03 13:50:00,10.83,10.83,10.81,10.82,700000.0,10.83,10.83,10.81,10.82,700000.0
2011-11-03 13:55:00,10.82,10.82,10.79,10.8,628000.0,10.82,10.82,10.79,10.8,628000.0
2011-11-03 14:00:00,10.8,10.81,10.79,10.8,942000.0,10.8,10.81,10.79,10.8,942000.0
2011-11-03 14:05:00,10.8,10.81,10.79,10.81,574000.0,10.8,10.81,10.79,10.81,574000.0
2011-11-03 14:10:00,10.81,10.81,10.79,10.8,438000.0,10.81,10.81,10.79,10.8,438000.0
2011-11-03 14:15:00,10.8,10.82,10.79,10.8,588000.0,10.8,10.82,10.79,10.8,588000.0
2011-11-03 14:20:00,10.8,10.81,10.78,10.8,766000.0,10.8,10.81,10.78,10.8,766000.0
2011-11-03 14:25:00,10.8,10.8,10.78,10.79,932000.0,10.8,10.8,10.78,10.79,932000.0
2011-11-03 14:30:00,10.79,10.81,10.78,10.79,560000.0,10.79,10.81,10.78,10.79,560000.0
2011-11-03 14:35:00,10.8,10.81,10.79,10.81,766000.0,10.8,10.81,10.79,10.81,766000.0
2011-11-03 14:40:00,10.81,10.82,10.8,10.81,688000.0,10.81,10.82,10.8,10.81,688000.0
2011-11-03 14:45:00,10.81,10.81,10.8,10.81,990000.0,10.81,10.81,10.8,10.81,990000.0
2011-11-03 14:50:00,10.81,10.82,10.8,10.81,572000.0,10.81,10.82,10.8,10.81,572000.0
2011-11-03 14:55:00,10.81,10.83,10.81,10.83,1214000.0,10.81,10.83,10.81,10.83,1214000.0
2011-11-03 15:00:00,10.83,10.85,10.82,10.85,1536000.0,10.83,10.85,10.82,10.85,1536000.0
2011-11-03 15:05:00,10.85,10.86,10.84,10.86,1684000.0,10.85,10.86,10.84,10.86,1684000.0
2011-11-03 15:10:00,10.86,10.89,10.85,10.88,2630000.0,10.86,10.89,10.85,10.88,2630000.0
2011-11-03 15:15:00,10.88,10.9,10.88,10.9,1462000.0,10.88,10.9,10.88,10.9,1462000.0
2011-11-03 15:20:00,10.9,10.91,10.88,10.91,1258000.0,10.9,10.91,10.88,10.91,1258000.0
2011-11-03 15:25:00,10.91,10.91,10.9,10.91,1166000.0,10.91,10.91,10.9,10.91,1166000.0
2011-11-03 15:30:00,10.91,10.93,10.9,10.92,1602000.0,10.91,10.93,10.9,10.92,1602000.0
2011-11-03 15:35:00,10.92,10.93,10.9,10.91,1768000.0,10.92,10.93,10.9,10.91,1768000.0
2011-11-03 15:40:00,10.91,10.92,10.89,10.91,1726000.0,10.91,10.92,10.89,10.91,1726000.0
2011-11-03 15:45:00,10.91,10.91,10.89,10.91,1444000.0,10.91,10.91,10.89,10.91,1444000.0
2011-11-03 15:50:00,10.91,10.92,10.9,10.91,2026000.0,10.91,10.92,10.9,10.91,2026000.0
2011-11-03 15:55:00,10.9,10.92,10.9,10.92,4010000.0,10.9,10.92,10.9,10.92,4010000.0
2011-11-04 09:30:00,10.87,10.89,10.83,10.85,2864000.0,10.87,10.89,10.83,10.85,2864000.0
2011-11-04 09:35:00,10.85,10.91,10.85,10.85,1968000.0,10.85,10.91,10.85,10.85,1968000.0
2011-11-04 09:40:00,10.85,10.86,10.83,10.85,2152000.0,10.85,10.86,10.83,10.85,2152000.0
2011-11-04 09:45:00,10.85,10.86,10.84,10.84,674000.0,10.85,10.86,10.84,10.84,674000.0
2011-11-04 09:50:00,10.85,10.85,10.81,10.83,1912000.0,10.85,10.85,10.81,10.83,1912000.0
2011-11-04 09:55:00,10.82,10.84,10.82,10.83,1672000.0,10.82,10.84,10.82,10.83,1672000.0
2011-11-04 10:00:00,10.83,10.84,10.81,10.81,1176000.0,10.83,10.84,10.81,10.81,1176000.0
2011-11-04 10:05:00,10.81,10.82,10.79,10.81,1080000.0,10.81,10.82,10.79,10.81,1080000.0
2011-11-04 10:10:00,10.81,10.82,10.79,10.79,796000.0,10.81,10.82,10.79,10.79,796000.0
2011-11-04 10:15:00,10.79,10.8,10.78,10.8,1054000.0,10.79,10.8,10.78,10.8,1054000.0
2011-11-04 10:20:00,10.79,10.79,10.76,10.77,1246000.0,10.79,10.79,10.76,10.77,1246000.0
2011-11-04 10:25:00,10.77,10.77,10.74,10.74,1248000.0,10.77,10.77,10.74,10.74,1248000.0
2011-11-04 10:30:00,10.74,10.74,10.72,10.72,1330000.0,10.74,10.74,10.72,10.72,1330000.0
2011-11-04 10:35:00,10.73,10.75,10.72,10.74,996000.0,10.73,10.75,10.72,10.74,996000.0
2011-11-04 10:40:00,10.74,10.76,10.73,10.75,1182000.0,10.74,10.76,10.73,10.75,1182000.0
2011-11-04 10:45:00,10.75,10.76,10.75,10.75,720000.0,10.75,10.76,10.75,10.75,720000.0
2011-11-04 10:50:00,10.75,10.75,10.72,10.72,860000.0,10.75,10.75,10.72,10.72,860000.0
2011-11-04 10:55:00,10.73,10.74,10.72,10.73,878000.0,10.73,10.74,10.72,10.73,878000.0
2011-11-04 11:00:00,10.74,10.77,10.73,10.75,1042000.0,10.74,10.77,10.73,10.75,1042000.0
2011-11-04 11:05:00,10.75,10.75,10.73,10.74,472000.0,10.75,10.75,10.73,10.74,472000.0
2011-11-04 11:10:00,10.74,10.76,10.74,10.75,658000.0,10.74,10.76,10.74,10.75,658000.0
2011-11-04 11:15:00,10.75,10.75,10.73,10.74,608000.0,10.75,10.75,10.73,10.74,608000.0
2011-11-04 11:20:00,10.73,10.74,10.72,10.73,802000.0,10.73,10.74,10.72,10.73,802000.0
2011-11-04 11:25:00,10.72,10.75,10.72,10.75,878000.0,10.72,10.75,10.72,10.75,878000.0
2011-11-04 11:30:00,10.75,10.77,10.75,10.76,666000.0,10.75,10.77,10.75,10.76,666000.0
2011-11-04 11:35:00,10.76,10.78,10.75,10.77,710000.0,10.76,10.78,10.75,10.77,710000.0
2011-11-04 11:40:00,10.78,10.78,10.75,10.76,658000.0,10.78,10.78,10.75,10.76,658000.0
2011-11-04 11:45:00,10.76,10.77,10.75,10.77,352000.0,10.76,10.77,10.75,10.77,352000.0
2011-11-04 11:50:00,10.77,10.78,10.76,10.77,270000.0,10.77,10.78,10.76,10.77,270000.0
2011-11-04 11:55:00,10.77,10.78,10.76,10.77,488000.0,10.77,10.78,10.76,10.77,488000.0
2011-11-04 12:00:00,10.77,10.79,10.77,10.78,846000.0,10.77,10.79,10.77,10.78,846000.0
2011-11-04 12:05:00,10.78,10.78,10.75,10.77,422000.0,10.78,10.78,10.75,10.77,422000.0
2011-11-04 12:10:00,10.77,10.78,10.76,10.78,692000.0,10.77,10.78,10.76,10.78,692000.0
2011-11-04 12:15:00,10.78,10.79,10.77,10.78,388000.0,10.78,10.79,10.77,10.78,388000.0
2011-11-04 12:20:00,10.78,10.78,10.75,10.76,532000.0,10.78,10.78,10.75,10.76,532000.0
2011-11-04 12:25:00,10.76,10.78,10.75,10.75,414000.0,10.76,10.78,10.75,10.75,414000.0
2011-11-04 12:30:00,10.75,10.76,10.75,10.76,436000.0,10.75,10.76,10.75,10.76,436000.0
2011-11-04 12:35:00,10.76,10.76,10.74,10.75,502000.0,10.76,10.76,10.74,10.75,502000.0
2011-11-04 12:40:00,10.75,10.75,10.73,10.73,600000.0,10.75,10.75,10.73,10.73,600000.0
2011-11-04 12:45:00,10.73,10.75,10.73,10.75,302000.0,10.73,10.75,10.73,10.75,302000.0
2011-11-04 12:50:00,10.74,10.76,10.74,10.75,264000.0,10.74,10.76,10.74,10.75,264000.0
2011-11-04 12:55:00,10.74,10.76,10.74,10.75,138000.0,10.74,10.76,10.74,10.75,138000.0
2011-11-04 13:00:00,10.75,10.75,10.74,10.75,232000.0,10.75,10.75,10.74,10.75,232000.0
2011-11-04 13:05:00,10.75,10.76,10.74,10.76,254000.0,10.75,10.76,10.74,10.76,254000.0
2011-11-04 13:10:00,10.76,10.79,10.76,10.77,946000.0,10.76,10.79,10.76,10.77,946000.0
2011-11-04 13:15:00,10.77,10.79,10.77,10.79,1034000.0,10.77,10.79,10.77,10.79,1034000.0
2011-11-04 13:20:00,10.79,10.8,10.79,10.79,390000.0,10.79,10.8,10.79,10.79,390000.0
2011-11-04 13:25:00,10.79,10.79,10.79,10.79,368000.0,10.79,10.79,10.79,10.79,368000.0
2011-11-04 13:30:00,10.79,10.84,10.79,10.83,1616000.0,10.79,10.84,10.79,10.83,1616000.0
2011-11-04 13:35:00,10.83,10.86,10.82,10.86,1592000.0,10.83,10.86,10.82,10.86,1592000.0
2011-11-04 13:40:00,10.86,10.89,10.86,10.88,1524000.0,10.86,10.89,10.86,10.88,1524000.0
2011-11-04 13:45:00,10.88,10.9,10.88,10.88,1226000.0,10.88,10.9,10.88,10.88,1226000.0
2011-11-04 13:50:00,10.88,10.9,10.88,10.9,990000.0,10.88,10.9,10.88,10.9,990000.0
2011-11-04 13:55:00,10.9,10.9,10.88,10.88,1062000.0,10.9,10.9,10.88,10.88,1062000.0
2011-11-04 14:00:00,10.88,10.9,10.87,10.88,842000.0,10.88,10.9,10.87,10.88,842000.0
2011-11-04 14:05:00,10.88,10.89,10.87,10.88,754000.0,10.88,10.89,10.87,10.88,754000.0
2011-11-04 14:10:00,10.88,10.88,10.87,10.88,394000.0,10.88,10.88,10.87,10.88,394000.0
2011-11-04 14:15:00,10.88,10.91,10.87,10.9,1060000.0,10.88,10.91,10.87,10.9,1060000.0
2011-11-04 14:20:00,10.9,10.91,10.88,10.88,820000.0,10.9,10.91,10.88,10.88,820000.0
2011-11-04 14:25:00,10.88,10.89,10.88,10.88,484000.0,10.88,10.89,10.88,10.88,484000.0
2011-11-04 14:30:00,10.88,10.89,10.85,10.85,1088000.0,10.88,10.89,10.85,10.85,1088000.0
2011-11-04 14:35:00,10.85,10.85,10.83,10.83,938000.0,10.85,10.85,10.83,10.83,938000.0
2011-11-04 14:40:00,10.83,10.84,10.83,10.83,760000.0,10.83,10.84,10.83,10.83,760000.0
2011-11-04 14:45:00,10.83,10.85,10.83,10.85,672000.0,10.83,10.85,10.83,10.85,672000.0
2011-11-04 14:50:00,10.85,10.85,10.84,10.85,620000.0,10.85,10.85,10.84,10.85,620000.0
2011-11-04 14:55:00,10.85,10.85,10.83,10.85,864000.0,10.85,10.85,10.83,10.85,864000.0
2011-11-04 15:00:00,10.84,10.85,10.83,10.83,1098000.0,10.84,10.85,10.83,10.83,1098000.0
2011-11-04 15:05:00,10.83,10.83,10.79,10.8,1910000.0,10.83,10.83,10.79,10.8,1910000.0
2011-11-04 15:10:00,10.8,10.82,10.79,10.81,1428000.0,10.8,10.82,10.79,10.81,1428000.0
2011-11-04 15:15:00,10.81,10.83,10.81,10.82,840000.0,10.81,10.83,10.81,10.82,840000.0
2011-11-04 15:20:00,10.82,10.83,10.81,10.81,836000.0,10.82,10.83,10.81,10.81,836000.0
2011-11-04 15:25:00,10.82,10.82,10.8,10.8,1162000.0,10.82,10.82,10.8,10.8,1162000.0
2011-11-04 15:30:00,10.8,10.83,10.8,10.83,1220000.0,10.8,10.83,10.8,10.83,1220000.0
2011-11-04 15:35:00,10.82,10.83,10.82,10.82,944000.0,10.82,10.83,10.82,10.82,944000.0
2011-11-04 15:40:00,10.82,10.85,10.82,10.84,1100000.0,10.82,10.85,10.82,10.84,1100000.0
2011-11-04 15:45:00,10.85,10.85,10.82,10.83,1594000.0,10.85,10.85,10.82,10.83,1594000.0
2011-11-04 15:50:00,10.83,10.83,10.79,10.8,2400000.0,10.83,10.83,10.79,10.8,2400000.0
2011-11-04 15:55:00,10.8,10.84,10.79,10.83,3842000.0,10.8,10.84,10.79,10.83,3842000.0
2011-11-07 09:30:00,10.84,10.88,10.8,10.86,2008000.0,10.84,10.88,10.8,10.86,2008000.0
2011-11-07 09:35:00,10.87,10.9,10.79,10.82,1442000.0,10.87,10.9,10.79,10.82,1442000.0
2011-11-07 09:40:00,10.82,10.85,10.79,10.81,1142000.0,10.82,10.85,10.79,10.81,1142000.0
2011-11-07 09:45:00,10.81,10.92,10.81,10.92,2208000.0,10.81,10.92,10.81,10.92,2208000.0
2011-11-07 09:50:00,10.92,10.97,10.89,10.96,2578000.0,10.92,10.97,10.89,10.96,2578000.0
2011-11-07 09:55:00,10.95,11.0,10.94,10.98,2846000.0,10.95,11.0,10.94,10.98,2846000.0
2011-11-07 10:00:00,10.98,11.01,10.79,10.92,2268000.0,10.98,11.01,10.79,10.92,2268000.0
2011-11-07 10:05:00,10.92,10.92,10.88,10.89,2036000.0,10.92,10.92,10.88,10.89,2036000.0
2011-11-07 10:10:00,10.89,10.89,10.83,10.85,2640000.0,10.89,10.89,10.83,10.85,2640000.0
2011-11-07 10:15:00,10.85,10.86,10.83,10.84,1188000.0,10.85,10.86,10.83,10.84,1188000.0
2011-11-07 10:20:00,10.84,10.86,10.8,10.81,1978000.0,10.84,10.86,10.8,10.81,1978000.0
2011-11-07 10:25:00,10.8,10.84,10.8,10.82,878000.0,10.8,10.84,10.8,10.82,878000.0
2011-11-07 10:30:00,10.81,10.84,10.79,10.81,1726000.0,10.81,10.84,10.79,10.81,1726000.0
2011-11-07 10:35:00,10.82,10.83,10.81,10.81,788000.0,10.82,10.83,10.81,10.81,788000.0
2011-11-07 10:40:00,10.82,10.82,10.78,10.8,1518000.0,10.82,10.82,10.78,10.8,1518000.0
2011-11-07 10:45:00,10.8,10.81,10.78,10.8,774000.0,10.8,10.81,10.78,10.8,774000.0
2011-11-07 10:50:00,10.8,10.81,10.76,10.77,1408000.0,10.8,10.81,10.76,10.77,1408000.0
2011-11-07 10:55:00,10.76,10.77,10.74,10.74,1994000.0,10.76,10.77,10.74,10.74,1994000.0
2011-11-07 11:00:00,10.75,10.77,10.74,10.76,1238000.0,10.75,10.77,10.74,10.76,1238000.0
2011-11-07 11:05:00,10.76,10.77,10.74,10.74,1294000.0,10.76,10.77,10.74,10.74,1294000.0
2011-11-07 11:10:00,10.75,10.78,10.74,10.78,1078000.0,10.75,10.78,10.74,10.78,1078000.0
2011-11-07 11:15:00,10.78,10.8,10.76,10.77,1014000.0,10.78,10.8,10.76,10.77,1014000.0
2011-11-07 11:20:00,10.77,10.77,10.75,10.77,828000.0,10.77,10.77,10.75,10.77,828000.0
2011-11-07 11:25:00,10.76,10.76,10.74,10.75,606000.0,10.76,10.76,10.74,10.75,606000.0
2011-11-07 11:30:00,10.75,10.75,10.73,10.75,360000.0,10.75,10.75,10.73,10.75,360000.0
2011-11-07 11:35:00,10.74,10.76,10.74,10.75,444000.0,10.74,10.76,10.74,10.75,444000.0
2011-11-07 11:40:00,10.75,10.75,10.72,10.75,806000.0,10.75,10.75,10.72,10.75,806000.0
2011-11-07 11:45:00,10.75,10.75,10.74,10.74,296000.0,10.75,10.75,10.74,10.74,296000.0
2011-11-07 11:50:00,10.75,10.76,10.74,10.75,566000.0,10.75,10.76,10.74,10.75,566000.0
2011-11-07 11:55:00,10.75,10.75,10.73,10.75,270000.0,10.75,10.75,10.73,10.75,270000.0
2011-11-07 12:00:00,10.74,10.76,10.74,10.74,502000.0,10.74,10.76,10.74,10.74,502000.0
2011-11-07 12:05:00,10.75,10.78,10.75,10.78,776000.0,10.75,10.78,10.75,10.78,776000.0
2011-11-07 12:10:00,10.78,10.79,10.76,10.76,854000.0,10.78,10.79,10.76,10.76,854000.0
2011-11-07 12:15:00,10.76,10.76,10.72,10.73,782000.0,10.76,10.76,10.72,10.73,782000.0
2011-11-07 12:20:00,10.72,10.73,10.71,10.73,618000.0,10.72,10.73,10.71,10.73,618000.0
2011-11-07 12:25:00,10.72,10.73,10.71,10.72,336000.0,10.72,10.73,10.71,10.72,336000.0
2011-11-07 12:30:00,10.72,10.72,10.7,10.72,622000.0,10.72,10.72,10.7,10.72,622000.0
2011-11-07 12:35:00,10.72,10.73,10.71,10.73,288000.0,10.72,10.73,10.71,10.73,288000.0
2011-11-07 12:40:00,10.73,10.74,10.72,10.74,326000.0,10.73,10.74,10.72,10.74,326000.0
2011-11-07 12:45:00,10.74,10.76,10.74,10.75,738000.0,10.74,10.76,10.74,10.75,738000.0
2011-11-07 12:50:00,10.75,10.77,10.75,10.76,310000.0,10.75,10.77,10.75,10.76,310000.0
2011-11-07 12:55:00,10.77,10.77,10.76,10.76,424000.0,10.77,10.77,10.76,10.76,424000.0
2011-11-07 13:00:00,10.76,10.78,10.76,10.78,614000.0,10.76,10.78,10.76,10.78,614000.0
2011-11-07 13:05:00,10.77,10.79,10.77,10.78,278000.0,10.77,10.79,10.77,10.78,278000.0
2011-11-07 13:10:00,10.78,10.79,10.78,10.79,778000.0,10.78,10.79,10.78,10.79,778000.0
2011-11-07 13:15:00,10.79,10.8,10.78,10.79,442000.0,10.79,10.8,10.78,10.79,442000.0
2011-11-07 13:20:00,10.79,10.81,10.79,10.79,564000.0,10.79,10.81,10.79,10.79,564000.0
2011-11-07 13:25:00,10.79,10.81,10.79,10.8,620000.0,10.79,10.81,10.79,10.8,620000.0
2011-11-07 13:30:00,10.8,10.8,10.78,10.78,436000.0,10.8,10.8,10.78,10.78,436000.0
2011-11-07 13:35:00,10.78,10.79,10.78,10.78,488000.0,10.78,10.79,10.78,10.78,488000.0
2011-11-07 13:40:00,10.78,10.79,10.77,10.79,622000.0,10.78,10.79,10.77,10.79,622000.0
2011-11-07 13:45:00,10.79,10.79,10.77,10.78,852000.0,10.79,10.79,10.77,10.78,852000.0
2011-11-07 13:50:00,10.79,10.79,10.78,10.79,244000.0,10.79,10.79,10.78,10.79,244000.0
2011-11-07 13:55:00,10.79,10.86,10.79,10.84,2330000.0,10.79,10.86,10.79,10.84,2330000.0
2011-11-07 14:00:00,10.85,10.86,10.83,10.84,1270000.0,10.85,10.86,10.83,10.84,1270000.0
2011-11-07 14:05:00,10.84,10.84,10.8,10.82,618000.0,10.84,10.84,10.8,10.82,618000.0
2011-11-07 14:10:00,10.82,10.85,10.82,10.83,444000.0,10.82,10.85,10.82,10.83,444000.0
2011-11-07 14:15:00,10.83,10.84,10.82,10.83,638000.0,10.83,10.84,10.82,10.83,638000.0
2011-11-07 14:20:00,10.84,10.85,10.83,10.85,362000.0,10.84,10.85,10.83,10.85,362000.0
2011-11-07 14:25:00,10.85,10.85,10.83,10.83,378000.0,10.85,10.85,10.83,10.83,378000.0
2011-11-07 14:30:00,10.83,10.85,10.83,10.83,258000.0,10.83,10.85,10.83,10.83,258000.0
2011-11-07 14:35:00,10.84,10.85,10.83,10.84,750000.0,10.84,10.85,10.83,10.84,750000.0
2011-11-07 14:40:00,10.84,10.85,10.83,10.84,352000.0,10.84,10.85,10.83,10.84,352000.0
2011-11-07 14:45:00,10.83,10.84,10.83,10.83,222000.0,10.83,10.84,10.83,10.83,222000.0
2011-11-07 14:50:00,10.83,10.86,10.83,10.85,1010000.0,10.83,10.86,10.83,10.85,1010000.0
2011-11-07 14:55:00,10.85,10.86,10.84,10.85,298000.0,10.85,10.86,10.84,10.85,298000.0
2011-11-07 15:00:00,10.85,10.85,10.83,10.85,602000.0,10.85,10.85,10.83,10.85,602000.0
2011-11-07 15:05:00,10.84,10.85,10.84,10.84,454000.0,10.84,10.85,10.84,10.84,454000.0
2011-11-07 15:10:00,10.85,10.88,10.84,10.86,1162000.0,10.85,10.88,10.84,10.86,1162000.0
2011-11-07 15:15:00,10.86,10.86,10.83,10.83,724000.0,10.86,10.86,10.83,10.83,724000.0
2011-11-07 15:20:00,10.83,10.85,10.83,10.85,636000.0,10.83,10.85,10.83,10.85,636000.0
2011-11-07 15:25:00,10.85,10.85,10.81,10.81,544000.0,10.85,10.85,10.81,10.81,544000.0
2011-11-07 15:30:00,10.81,10.83,10.8,10.81,716000.0,10.81,10.83,10.8,10.81,716000.0
2011-11-07 15:35:00,10.82,10.84,10.82,10.83,678000.0,10.82,10.84,10.82,10.83,678000.0
2011-11-07 15:40:00,10.83,10.83,10.81,10.83,604000.0,10.83,10.83,10.81,10.83,604000.0
2011-11-07 15:45:00,10.83,10.85,10.82,10.85,730000.0,10.83,10.85,10.82,10.85,730000.0
2011-11-07 15:50:00,10.85,10.86,10.83,10.85,1906000.0,10.85,10.86,10.83,10.85,1906000.0
2011-11-07 15:55:00,10.85,10.85,10.84,10.84,1796000.0,10.85,10.85,10.84,10.84,1796000.0
2011-11-08 09:30:00,10.96,10.97,10.94,10.95,3126000.0,10.96,10.97,10.94,10.95,3126000.0
2011-11-08 09:35:00,10.94,10.95,10.89,10.9,3354000.0,10.94,10.95,10.89,10.9,3354000.0
2011-11-08 09:40:00,10.9,10.91,10.87,10.88,2490000.0,10.9,10.91,10.87,10.88,2490000.0
2011-11-08 09:45:00,10.87,10.89,10.85,10.86,2496000.0,10.87,10.89,10.85,10.86,2496000.0
2011-11-08 09:50:00,10.86,10.88,10.86,10.87,1300000.0,10.86,10.88,10.86,10.87,1300000.0
2011-11-08 09:55:00,10.87,10.87,10.83,10.83,2636000.0,10.87,10.87,10.83,10.83,2636000.0
2011-11-08 10:00:00,10.84,10.85,10.81,10.83,2336000.0,10.84,10.85,10.81,10.83,2336000.0
2011-11-08 10:05:00,10.83,10.85,10.81,10.85,1250000.0,10.83,10.85,10.81,10.85,1250000.0
2011-11-08 10:10:00,10.85,10.86,10.82,10.84,1272000.0,10.85,10.86,10.82,10.84,1272000.0
2011-11-08 10:15:00,10.85,10.89,10.82,10.88,2236000.0,10.85,10.89,10.82,10.88,2236000.0
2011-11-08 10:20:00,10.89,10.89,10.87,10.87,1408000.0,10.89,10.89,10.87,10.87,1408000.0
2011-11-08 10:25:00,10.87,10.87,10.83,10.84,1564000.0,10.87,10.87,10.83,10.84,1564000.0
2011-11-08 10:30:00,10.85,10.85,10.83,10.84,562000.0,10.85,10.85,10.83,10.84,562000.0
2011-11-08 10:35:00,10.84,10.86,10.83,10.84,986000.0,10.84,10.86,10.83,10.84,986000.0
2011-11-08 10:40:00,10.85,10.86,10.84,10.85,520000.0,10.85,10.86,10.84,10.85,520000.0
2011-11-08 10:45:00,10.85,10.86,10.84,10.85,424000.0,10.85,10.86,10.84,10.85,424000.0
2011-11-08 10:50:00,10.85,10.85,10.82,10.83,612000.0,10.85,10.85,10.82,10.83,612000.0
2011-11-08 10:55:00,10.83,10.84,10.82,10.82,392000.0,10.83,10.84,10.82,10.82,392000.0
2011-11-08 11:00:00,10.83,10.85,10.82,10.83,372000.0,10.83,10.85,10.82,10.83,372000.0
2011-11-08 11:05:00,10.83,10.84,10.81,10.82,846000.0,10.83,10.84,10.81,10.82,846000.0
2011-11-08 11:10:00,10.82,10.82,10.78,10.78,1490000.0,10.82,10.82,10.78,10.78,1490000.0
2011-11-08 11:15:00,10.78,10.79,10.76,10.78,1164000.0,10.78,10.79,10.76,10.78,1164000.0
2011-11-08 11:20:00,10.78,10.79,10.76,10.78,586000.0,10.78,10.79,10.76,10.78,586000.0
2011-11-08 11:25:00,10.78,10.8,10.77,10.8,930000.0,10.78,10.8,10.77,10.8,930000.0
2011-11-08 11:30:00,10.8,10.81,10.78,10.78,368000.0,10.8,10.81,10.78,10.78,368000.0
2011-11-08 11:35:00,10.78,10.8,10.78,10.79,374000.0,10.78,10.8,10.78,10.79,374000.0
2011-11-08 11:40:00,10.79,10.8,10.77,10.8,524000.0,10.79,10.8,10.77,10.8,524000.0
2011-11-08 11:45:00,10.8,10.81,10.78,10.8,622000.0,10.8,10.81,10.78,10.8,622000.0
2011-11-08 11:50:00,10.8,10.81,10.8,10.8,660000.0,10.8,10.81,10.8,10.8,660000.0
2011-11-08 11:55:00,10.8,10.82,10.79,10.81,1608000.0,10.8,10.82,10.79,10.81,1608000.0
2011-11-08 12:00:00,10.81,10.85,10.8,10.84,948000.0,10.81,10.85,10.8,10.84,948000.0
2011-11-08 12:05:00,10.84,10.85,10.82,10.84,476000.0,10.84,10.85,10.82,10.84,476000.0
2011-11-08 12:10:00,10.85,10.85,10.83,10.84,778000.0,10.85,10.85,10.83,10.84,778000.0
2011-11-08 12:15:00,10.84,10.85,10.83,10.84,528000.0,10.84,10.85,10.83,10.84,528000.0
2011-11-08 12:20:00,10.84,10.85,10.83,10.84,788000.0,10.84,10.85,10.83,10.84,788000.0
2011-11-08 12:25:00,10.84,10.85,10.84,10.84,330000.0,10.84,10.85,10.84,10.84,330000.0
2011-11-08 12:30:00,10.84,10.85,10.84,10.85,454000.0,10.84,10.85,10.84,10.85,454000.0
2011-11-08 12:35:00,10.85,10.85,10.84,10.85,452000.0,10.85,10.85,10.84,10.85,452000.0
2011-11-08 12:40:00,10.85,10.85,10.84,10.84,714000.0,10.85,10.85,10.84,10.84,714000.0
2011-11-08 12:45:00,10.85,10.85,10.83,10.83,754000.0,10.85,10.85,10.83,10.83,754000.0
2011-11-08 12:50:00,10.83,10.84,10.82,10.83,570000.0,10.83,10.84,10.82,10.83,570000.0
2011-11-08 12:55:00,10.82,10.83,10.82,10.83,324000.0,10.82,10.83,10.82,10.83,324000.0
2011-11-08 13:00:00,10.83,10.85,10.82,10.85,506000.0,10.83,10.85,10.82,10.85,506000.0
2011-11-08 13:05:00,10.84,10.85,10.83,10.83,336000.0,10.84,10.85,10.83,10.83,336000.0
2011-11-08 13:10:00,10.83,10.83,10.82,10.82,258000.0,10.83,10.83,10.82,10.82,258000.0
2011-11-08 13:15:00,10.82,10.83,10.82,10.83,178000.0,10.82,10.83,10.82,10.83,178000.0
2011-11-08 13:20:00,10.83,10.85,10.83,10.85,254000.0,10.83,10.85,10.83,10.85,254000.0
2011-11-08 13:25:00,10.85,10.85,10.84,10.85,538000.0,10.85,10.85,10.84,10.85,538000.0
2011-11-08 13:30:00,10.85,10.85,10.84,10.85,348000.0,10.85,10.85,10.84,10.85,348000.0
2011-11-08 13:35:00,10.85,10.86,10.85,10.86,498000.0,10.85,10.86,10.85,10.86,498000.0
2011-11-08 13:40:00,10.86,10.87,10.86,10.86,914000.0,10.86,10.87,10.86,10.86,914000.0
2011-11-08 13:45:00,10.86,10.88,10.85,10.87,1392000.0,10.86,10.88,10.85,10.87,1392000.0
2011-11-08 13:50:00,10.87,10.88,10.87,10.87,656000.0,10.87,10.88,10.87,10.87,656000.0
2011-11-08 13:55:00,10.87,10.88,10.86,10.86,670000.0,10.87,10.88,10.86,10.86,670000.0
2011-11-08 14:00:00,10.86,10.87,10.84,10.85,836000.0,10.86,10.87,10.84,10.85,836000.0
2011-11-08 14:05:00,10.85,10.85,10.84,10.85,642000.0,10.85,10.85,10.84,10.85,642000.0
2011-11-08 14:10:00,10.85,10.86,10.85,10.86,478000.0,10.85,10.86,10.85,10.86,478000.0
2011-11-08 14:15:00,10.86,10.87,10.86,10.86,386000.0,10.86,10.87,10.86,10.86,386000.0
2011-11-08 14:20:00,10.86,10.88,10.85,10.87,362000.0,10.86,10.88,10.85,10.87,362000.0
2011-11-08 14:25:00,10.88,10.89,10.87,10.89,642000.0,10.88,10.89,10.87,10.89,642000.0
2011-11-08 14:30:00,10.89,10.9,10.88,10.88,1090000.0,10.89,10.9,10.88,10.88,1090000.0
2011-11-08 14:35:00,10.89,10.9,10.89,10.9,838000.0,10.89,10.9,10.89,10.9,838000.0
2011-11-08 14:40:00,10.9,10.91,10.89,10.9,956000.0,10.9,10.91,10.89,10.9,956000.0
2011-11-08 14:45:00,10.9,10.9,10.89,10.89,612000.0,10.9,10.9,10.89,10.89,612000.0
2011-11-08 14:50:00,10.89,10.9,10.89,10.9,420000.0,10.89,10.9,10.89,10.9,420000.0
2011-11-08 14:55:00,10.9,10.9,10.89,10.9,574000.0,10.9,10.9,10.89,10.9,574000.0
2011-11-08 15:00:00,10.9,10.9,10.88,10.89,672000.0,10.9,10.9,10.88,10.89,672000.0
2011-11-08 15:05:00,10.88,10.9,10.88,10.9,556000.0,10.88,10.9,10.88,10.9,556000.0
2011-11-08 15:10:00,10.9,10.9,10.89,10.9,490000.0,10.9,10.9,10.89,10.9,490000.0
2011-11-08 15:15:00,10.9,10.91,10.9,10.9,1152000.0,10.9,10.91,10.9,10.9,1152000.0
2011-11-08 15:20:00,10.9,10.9,10.89,10.9,428000.0,10.9,10.9,10.89,10.9,428000.0
2011-11-08 15:25:00,10.9,10.9,10.89,10.9,460000.0,10.9,10.9,10.89,10.9,460000.0
2011-11-08 15:30:00,10.9,10.9,10.89,10.9,1000000.0,10.9,10.9,10.89,10.9,1000000.0
2011-11-08 15:35:00,10.9,10.9,10.89,10.9,716000.0,10.9,10.9,10.89,10.9,716000.0
2011-11-08 15:40:00,10.9,10.9,10.89,10.9,802000.0,10.9,10.9,10.89,10.9,802000.0
2011-11-08 15:45:00,10.9,10.91,10.89,10.91,1020000.0,10.9,10.91,10.89,10.91,1020000.0
2011-11-08 15:50:00,10.91,10.93,10.9,10.92,1952000.0,10.91,10.93,10.9,10.92,1952000.0
2011-11-08 15:55:00,10.93,10.93,10.89,10.92,3614000.0,10.93,10.93,10.89,10.92,3614000.0
2011-11-09 09:30:00,10.75,10.75,10.7,10.74,3946000.0,10.75,10.75,10.7,10.74,3946000.0
2011-11-09 09:35:00,10.74,10.75,10.71,10.74,2274000.0,10.74,10.75,10.71,10.74,2274000.0
2011-11-09 09:40:00,10.74,10.74,10.68,10.73,2336000.0,10.74,10.74,10.68,10.73,2336000.0
2011-11-09 09:45:00,10.72,10.73,10.69,10.71,1550000.0,10.72,10.73,10.69,10.71,1550000.0
2011-11-09 09:50:00,10.7,10.71,10.66,10.66,2070000.0,10.7,10.71,10.66,10.66,2070000.0
2011-11-09 09:55:00,10.66,10.68,10.65,10.66,1208000.0,10.66,10.68,10.65,10.66,1208000.0
2011-11-09 10:00:00,10.66,10.7,10.66,10.69,1642000.0,10.66,10.7,10.66,10.69,1642000.0
2011-11-09 10:05:00,10.69,10.7,10.67,10.67,1030000.0,10.69,10.7,10.67,10.67,1030000.0
2011-11-09 10:10:00,10.67,10.69,10.67,10.69,732000.0,10.67,10.69,10.67,10.69,732000.0
2011-11-09 10:15:00,10.68,10.69,10.67,10.68,844000.0,10.68,10.69,10.67,10.68,844000.0
2011-11-09 10:20:00,10.68,10.69,10.67,10.67,476000.0,10.68,10.69,10.67,10.67,476000.0
2011-11-09 10:25:00,10.68,10.68,10.66,10.67,848000.0,10.68,10.68,10.66,10.67,848000.0
2011-11-09 10:30:00,10.66,10.67,10.65,10.66,566000.0,10.66,10.67,10.65,10.66,566000.0
2011-11-09 10:35:00,10.66,10.66,10.63,10.63,2962000.0,10.66,10.66,10.63,10.63,2962000.0
2011-11-09 10:40:00,10.63,10.64,10.62,10.63,1506000.0,10.63,10.64,10.62,10.63,1506000.0
2011-11-09 10:45:00,10.64,10.68,10.64,10.67,1728000.0,10.64,10.68,10.64,10.67,1728000.0
2011-11-09 10:50:00,10.67,10.71,10.67,10.68,1182000.0,10.67,10.71,10.67,10.68,1182000.0
2011-11-09 10:55:00,10.68,10.69,10.67,10.68,530000.0,10.68,10.69,10.67,10.68,530000.0
2011-11-09 11:00:00,10.67,10.69,10.66,10.69,864000.0,10.67,10.69,10.66,10.69,864000.0
2011-11-09 11:05:00,10.69,10.73,10.68,10.72,1190000.0,10.69,10.73,10.68,10.72,1190000.0
2011-11-09 11:10:00,10.71,10.73,10.71,10.72,892000.0,10.71,10.73,10.71,10.72,892000.0
2011-11-09 11:15:00,10.72,10.75,10.72,10.73,862000.0,10.72,10.75,10.72,10.73,862000.0
2011-11-09 11:20:00,10.74,10.75,10.72,10.75,814000.0,10.74,10.75,10.72,10.75,814000.0
2011-11-09 11:25:00,10.74,10.77,10.74,10.74,856000.0,10.74,10.77,10.74,10.74,856000.0
2011-11-09 11:30:00,10.75,10.75,10.73,10.74,584000.0,10.75,10.75,10.73,10.74,584000.0
2011-11-09 11:35:00,10.73,10.75,10.73,10.73,414000.0,10.73,10.75,10.73,10.73,414000.0
2011-11-09 11:40:00,10.73,10.74,10.7,10.72,540000.0,10.73,10.74,10.7,10.72,540000.0
2011-11-09 11:45:00,10.72,10.74,10.72,10.73,270000.0,10.72,10.74,10.72,10.73,270000.0
2011-11-09 11:50:00,10.73,10.74,10.72,10.73,408000.0,10.73,10.74,10.72,10.73,408000.0
2011-11-09 11:55:00,10.74,10.74,10.72,10.72,340000.0,10.74,10.74,10.72,10.72,340000.0
2011-11-09 12:00:00,10.72,10.72,10.7,10.7,554000.0,10.72,10.72,10.7,10.7,554000.0
2011-11-09 12:05:00,10.7,10.71,10.69,10.7,500000.0,10.7,10.71,10.69,10.7,500000.0
2011-11-09 12:10:00,10.69,10.71,10.69,10.7,560000.0,10.69,10.71,10.69,10.7,560000.0
2011-11-09 12:15:00,10.7,10.7,10.68,10.69,514000.0,10.7,10.7,10.68,10.69,514000.0
2011-11-09 12:20:00,10.69,10.71,10.68,10.69,426000.0,10.69,10.71,10.68,10.69,426000.0
2011-11-09 12:25:00,10.69,10.7,10.68,10.69,578000.0,10.69,10.7,10.68,10.69,578000.0
2011-11-09 12:30:00,10.69,10.7,10.69,10.69,258000.0,10.69,10.7,10.69,10.69,258000.0
2011-11-09 12:35:00,10.69,10.71,10.69,10.7,324000.0,10.69,10.71,10.69,10.7,324000.0
2011-11-09 12:40:00,10.7,10.73,10.69,10.73,736000.0,10.7,10.73,10.69,10.73,736000.0
2011-11-09 12:45:00,10.73,10.75,10.73,10.74,676000.0,10.73,10.75,10.73,10.74,676000.0
2011-11-09 12:50:00,10.74,10.76,10.74,10.76,548000.0,10.74,10.76,10.74,10.76,548000.0
2011-11-09 12:55:00,10.75,10.77,10.75,10.76,822000.0,10.75,10.77,10.75,10.76,822000.0
2011-11-09 13:00:00,10.76,10.77,10.75,10.76,538000.0,10.76,10.77,10.75,10.76,538000.0
2011-11-09 13:05:00,10.75,10.79,10.75,10.77,936000.0,10.75,10.79,10.75,10.77,936000.0
2011-11-09 13:10:00,10.77,10.77,10.72,10.73,1128000.0,10.77,10.77,10.72,10.73,1128000.0
2011-11-09 13:15:00,10.74,10.74,10.7,10.7,834000.0,10.74,10.74,10.7,10.7,834000.0
2011-11-09 13:20:00,10.7,10.71,10.7,10.71,740000.0,10.7,10.71,10.7,10.71,740000.0
2011-11-09 13:25:00,10.71,10.72,10.71,10.72,356000.0,10.71,10.72,10.71,10.72,356000.0
2011-11-09 13:30:00,10.72,10.73,10.71,10.72,492000.0,10.72,10.73,10.71,10.72,492000.0
2011-11-09 13:35:00,10.72,10.73,10.71,10.73,370000.0,10.72,10.73,10.71,10.73,370000.0
2011-11-09 13:40:00,10.73,10.73,10.71,10.72,420000.0,10.73,10.73,10.71,10.72,420000.0
2011-11-09 13:45:00,10.72,10.72,10.7,10.7,458000.0,10.72,10.72,10.7,10.7,458000.0
2011-11-09 13:50:00,10.7,10.7,10.68,10.68,908000.0,10.7,10.7,10.68,10.68,908000.0
2011-11-09 13:55:00,10.68,10.68,10.65,10.66,1270000.0,10.68,10.68,10.65,10.66,1270000.0
2011-11-09 14:00:00,10.66,10.66,10.64,10.64,1794000.0,10.66,10.66,10.64,10.64,1794000.0
2011-11-09 14:05:00,10.64,10.65,10.59,10.6,3192000.0,10.64,10.65,10.59,10.6,3192000.0
2011-11-09 14:10:00,10.6,10.62,10.58,10.61,1460000.0,10.6,10.62,10.58,10.61,1460000.0
2011-11-09 14:15:00,10.62,10.62,10.6,10.61,776000.0,10.62,10.62,10.6,10.61,776000.0
2011-11-09 14:20:00,10.62,10.63,10.58,10.58,1308000.0,10.62,10.63,10.58,10.58,1308000.0
2011-11-09 14:25:00,10.59,10.59,10.55,10.58,2102000.0,10.59,10.59,10.55,10.58,2102000.0
2011-11-09 14:30:00,10.58,10.6,10.57,10.6,958000.0,10.58,10.6,10.57,10.6,958000.0
2011-11-09 14:35:00,10.59,10.6,10.58,10.58,484000.0,10.59,10.6,10.58,10.58,484000.0
2011-11-09 14:40:00,10.58,10.59,10.56,10.59,792000.0,10.58,10.59,10.56,10.59,792000.0
2011-11-09 14:45:00,10.59,10.6,10.58,10.58,1128000.0,10.59,10.6,10.58,10.58,1128000.0
2011-11-09 14:50:00,10.58,10.58,10.55,10.56,1656000.0,10.58,10.58,10.55,10.56,1656000.0
2011-11-09 14:55:00,10.56,10.58,10.55,10.56,1092000.0,10.56,10.58,10.55,10.56,1092000.0
2011-11-09 15:00:00,10.56,10.58,10.56,10.57,916000.0,10.56,10.58,10.56,10.57,916000.0
2011-11-09 15:05:00,10.57,10.59,10.56,10.58,1260000.0,10.57,10.59,10.56,10.58,1260000.0
2011-11-09 15:10:00,10.58,10.58,10.56,10.57,836000.0,10.58,10.58,10.56,10.57,836000.0
2011-11-09 15:15:00,10.57,10.59,10.56,10.57,608000.0,10.57,10.59,10.56,10.57,608000.0
2011-11-09 15:20:00,10.58,10.6,10.57,10.58,1036000.0,10.58,10.6,10.57,10.58,1036000.0
2011-11-09 15:25:00,10.59,10.59,10.56,10.56,714000.0,10.59,10.59,10.56,10.56,714000.0
2011-11-09 15:30:00,10.56,10.58,10.55,10.56,1178000.0,10.56,10.58,10.55,10.56,1178000.0
2011-11-09 15:35:00,10.56,10.57,10.54,10.54,1332000.0,10.56,10.57,10.54,10.54,1332000.0
2011-11-09 15:40:00,10.54,10.55,10.53,10.53,1672000.0,10.54,10.55,10.53,10.53,1672000.0
2011-11-09 15:45:00,10.53,10.55,10.53,10.54,1890000.0,10.53,10.55,10.53,10.54,1890000.0
2011-11-09 15:50:00,10.54,10.57,10.54,10.56,2192000.0,10.54,10.57,10.54,10.56,2192000.0
2011-11-09 15:55:00,10.56,10.58,10.55,10.56,3506000.0,10.56,10.58,10.55,10.56,3506000.0
2011-11-10 09:30:00,10.66,10.68,10.63,10.65,3742000.0,10.66,10.68,10.63,10.65,3742000.0
2011-11-10 09:35:00,10.65,10.68,10.63,10.65,2878000.0,10.65,10.68,10.63,10.65,2878000.0
2011-11-10 09:40:00,10.65,10.67,10.6,10.66,1970000.0,10.65,10.67,10.6,10.66,1970000.0
2011-11-10 09:45:00,10.66,10.7,10.64,10.67,2706000.0,10.66,10.7,10.64,10.67,2706000.0
2011-11-10 09:50:00,10.67,10.68,10.65,10.66,1282000.0,10.67,10.68,10.65,10.66,1282000.0
2011-11-10 09:55:00,10.67,10.67,10.62,10.63,1964000.0,10.67,10.67,10.62,10.63,1964000.0
2011-11-10 10:00:00,10.63,10.64,10.61,10.63,2124000.0,10.63,10.64,10.61,10.63,2124000.0
2011-11-10 10:05:00,10.64,10.65,10.62,10.64,1702000.0,10.64,10.65,10.62,10.64,1702000.0
2011-11-10 10:10:00,10.63,10.65,10.56,10.57,3064000.0,10.63,10.65,10.56,10.57,3064000.0
2011-11-10 10:15:00,10.57,10.59,10.51,10.53,2310000.0,10.57,10.59,10.51,10.53,2310000.0
2011-11-10 10:20:00,10.53,10.54,10.47,10.49,2996000.0,10.53,10.54,10.47,10.49,2996000.0
2011-11-10 10:25:00,10.49,10.54,10.49,10.51,1644000.0,10.49,10.54,10.49,10.51,1644000.0
2011-11-10 10:30:00,10.52,10.52,10.47,10.48,2412000.0,10.52,10.52,10.47,10.48,2412000.0
2011-11-10 10:35:00,10.48,10.51,10.45,10.48,2724000.0,10.48,10.51,10.45,10.48,2724000.0
2011-11-10 10:40:00,10.48,10.49,10.46,10.46,1794000.0,10.48,10.49,10.46,10.46,1794000.0
2011-11-10 10:45:00,10.46,10.47,10.4,10.4,2638000.0,10.46,10.47,10.4,10.4,2638000.0
2011-11-10 10:50:00,10.41,10.45,10.41,10.44,1634000.0,10.41,10.45,10.41,10.44,1634000.0
2011-11-10 10:55:00,10.45,10.5,10.45,10.48,1300000.0,10.45,10.5,10.45,10.48,1300000.0
2011-11-10 11:00:00,10.48,10.56,10.48,10.55,1826000.0,10.48,10.56,10.48,10.55,1826000.0
2011-11-10 11:05:00,10.55,10.57,10.55,10.55,2170000.0,10.55,10.57,10.55,10.55,2170000.0
2011-11-10 11:10:00,10.55,10.58,10.53,10.54,1090000.0,10.55,10.58,10.53,10.54,1090000.0
2011-11-10 11:15:00,10.54,10.57,10.53,10.55,720000.0,10.54,10.57,10.53,10.55,720000.0
2011-11-10 11:20:00,10.55,10.56,10.52,10.54,782000.0,10.55,10.56,10.52,10.54,782000.0
2011-11-10 11:25:00,10.55,10.57,10.54,10.54,746000.0,10.55,10.57,10.54,10.54,746000.0
2011-11-10 11:30:00,10.54,10.56,10.53,10.56,710000.0,10.54,10.56,10.53,10.56,710000.0
2011-11-10 11:35:00,10.56,10.58,10.53,10.54,518000.0,10.56,10.58,10.53,10.54,518000.0
2011-11-10 11:40:00,10.53,10.58,10.52,10.58,1302000.0,10.53,10.58,10.52,10.58,1302000.0
2011-11-10 11:45:00,10.58,10.59,10.56,10.56,1122000.0,10.58,10.59,10.56,10.56,1122000.0
2011-11-10 11:50:00,10.56,10.57,10.55,10.56,706000.0,10.56,10.57,10.55,10.56,706000.0
2011-11-10 11:55:00,10.56,10.57,10.55,10.55,568000.0,10.56,10.57,10.55,10.55,568000.0
2011-11-10 12:00:00,10.56,10.56,10.53,10.53,428000.0,10.56,10.56,10.53,10.53,428000.0
2011-11-10 12:05:00,10.54,10.55,10.52,10.52,866000.0,10.54,10.55,10.52,10.52,866000.0
2011-11-10 12:10:00,10.52,10.54,10.49,10.5,982000.0,10.52,10.54,10.49,10.5,982000.0
2011-11-10 12:15:00,10.51,10.53,10.5,10.53,400000.0,10.51,10.53,10.5,10.53,400000.0
2011-11-10 12:20:00,10.53,10.53,10.52,10.52,306000.0,10.53,10.53,10.52,10.52,306000.0
2011-11-10 12:25:00,10.53,10.53,10.5,10.5,306000.0,10.53,10.53,10.5,10.5,306000.0
2011-11-10 12:30:00,10.51,10.51,10.47,10.47,1144000.0,10.51,10.51,10.47,10.47,1144000.0
2011-11-10 12:35:00,10.47,10.47,10.43,10.46,1542000.0,10.47,10.47,10.43,10.46,1542000.0
2011-11-10 12:40:00,10.46,10.47,10.45,10.45,556000.0,10.46,10.47,10.45,10.45,556000.0
2011-11-10 12:45:00,10.46,10.46,10.44,10.45,468000.0,10.46,10.46,10.44,10.45,468000.0
2011-11-10 12:50:00,10.45,10.49,10.45,10.49,596000.0,10.45,10.49,10.45,10.49,596000.0
2011-11-10 12:55:00,10.5,10.5,10.48,10.49,476000.0,10.5,10.5,10.48,10.49,476000.0
2011-11-10 13:00:00,10.49,10.53,10.49,10.53,1180000.0,10.49,10.53,10.49,10.53,1180000.0
2011-11-10 13:05:00,10.52,10.54,10.51,10.54,692000.0,10.52,10.54,10.51,10.54,692000.0
2011-11-10 13:10:00,10.53,10.58,10.53,10.57,1154000.0,10.53,10.58,10.53,10.57,1154000.0
2011-11-10 13:15:00,10.56,10.61,10.56,10.6,1576000.0,10.56,10.61,10.56,10.6,1576000.0
2011-11-10 13:20:00,10.6,10.61,10.58,10.58,732000.0,10.6,10.61,10.58,10.58,732000.0
2011-11-10 13:25:00,10.58,10.58,10.54,10.55,738000.0,10.58,10.58,10.54,10.55,738000.0
2011-11-10 13:30:00,10.55,10.58,10.55,10.58,324000.0,10.55,10.58,10.55,10.58,324000.0
2011-11-10 13:35:00,10.58,10.59,10.58,10.58,470000.0,10.58,10.59,10.58,10.58,470000.0
2011-11-10 13:40:00,10.58,10.6,10.57,10.57,614000.0,10.58,10.6,10.57,10.57,614000.0
2011-11-10 13:45:00,10.57,10.58,10.55,10.55,598000.0,10.57,10.58,10.55,10.55,598000.0
2011-11-10 13:50:00,10.55,10.58,10.55,10.57,502000.0,10.55,10.58,10.55,10.57,502000.0
2011-11-10 13:55:00,10.57,10.6,10.57,10.6,478000.0,10.57,10.6,10.57,10.6,478000.0
2011-11-10 14:00:00,10.6,10.61,10.56,10.56,836000.0,10.6,10.61,10.56,10.56,836000.0
2011-11-10 14:05:00,10.56,10.57,10.53,10.55,870000.0,10.56,10.57,10.53,10.55,870000.0
2011-11-10 14:10:00,10.54,10.57,10.54,10.57,272000.0,10.54,10.57,10.54,10.57,272000.0
2011-11-10 14:15:00,10.56,10.58,10.55,10.58,402000.0,10.56,10.58,10.55,10.58,402000.0
2011-11-10 14:20:00,10.57,10.58,10.56,10.57,1236000.0,10.57,10.58,10.56,10.57,1236000.0
2011-11-10 14:25:00,10.57,10.58,10.54,10.56,1106000.0,10.57,10.58,10.54,10.56,1106000.0
2011-11-10 14:30:00,10.56,10.56,10.52,10.54,594000.0,10.56,10.56,10.52,10.54,594000.0
2011-11-10 14:35:00,10.53,10.54,10.51,10.52,598000.0,10.53,10.54,10.51,10.52,598000.0
2011-11-10 14:40:00,10.52,10.54,10.51,10.54,414000.0,10.52,10.54,10.51,10.54,414000.0
2011-11-10 14:45:00,10.53,10.56,10.52,10.55,1242000.0,10.53,10.56,10.52,10.55,1242000.0
2011-11-10 14:50:00,10.54,10.55,10.51,10.52,880000.0,10.54,10.55,10.51,10.52,880000.0
2011-11-10 14:55:00,10.52,10.52,10.49,10.49,1024000.0,10.52,10.52,10.49,10.49,1024000.0
2011-11-10 15:00:00,10.49,10.52,10.49,10.51,540000.0,10.49,10.52,10.49,10.51,540000.0
2011-11-10 15:05:00,10.51,10.52,10.49,10.5,660000.0,10.51,10.52,10.49,10.5,660000.0
2011-11-10 15:10:00,10.49,10.52,10.49,10.52,342000.0,10.49,10.52,10.49,10.52,342000.0
2011-11-10 15:15:00,10.52,10.54,10.5,10.52,824000.0,10.52,10.54,10.5,10.52,824000.0
2011-11-10 15:20:00,10.52,10.52,10.49,10.51,882000.0,10.52,10.52,10.49,10.51,882000.0
2011-11-10 15:25:00,10.51,10.56,10.51,10.54,1312000.0,10.51,10.56,10.51,10.54,1312000.0
2011-11-10 15:30:00,10.55,10.56,10.53,10.55,860000.0,10.55,10.56,10.53,10.55,860000.0
2011-11-10 15:35:00,10.55,10.55,10.53,10.54,1242000.0,10.55,10.55,10.53,10.54,1242000.0
2011-11-10 15:40:00,10.54,10.55,10.52,10.53,1084000.0,10.54,10.55,10.52,10.53,1084000.0
2011-11-10 15:45:00,10.53,10.55,10.53,10.54,1264000.0,10.53,10.55,10.53,10.54,1264000.0
2011-11-10 15:50:00,10.54,10.57,10.53,10.55,2056000.0,10.54,10.57,10.53,10.55,2056000.0
2011-11-10 15:55:00,10.56,10.56,10.54,10.54,2388000.0,10.56,10.56,10.54,10.54,2388000.0
2011-11-11 09:30:00,10.63,10.65,10.52,10.54,4352000.0,10.63,10.65,10.52,10.54,4352000.0
2011-11-11 09:35:00,10.54,10.58,10.53,10.56,2664000.0,10.54,10.58,10.53,10.56,2664000.0
2011-11-11 09:40:00,10.56,10.6,10.56,10.6,2178000.0,10.56,10.6,10.56,10.6,2178000.0
2011-11-11 09:45:00,10.6,10.62,10.58,10.6,1430000.0,10.6,10.62,10.58,10.6,1430000.0
2011-11-11 09:50:00,10.59,10.6,10.55,10.59,1380000.0,10.59,10.6,10.55,10.59,1380000.0
2011-11-11 09:55:00,10.59,10.61,10.53,10.53,2154000.0,10.59,10.61,10.53,10.53,2154000.0
2011-11-11 10:00:00,10.53,10.59,10.52,10.58,3124000.0,10.53,10.59,10.52,10.58,3124000.0
2011-11-11 10:05:00,10.58,10.64,10.57,10.64,2996000.0,10.58,10.64,10.57,10.64,2996000.0
2011-11-11 10:10:00,10.64,10.67,10.63,10.65,2318000.0,10.64,10.67,10.63,10.65,2318000.0
2011-11-11 10:15:00,10.65,10.69,10.64,10.67,1816000.0,10.65,10.69,10.64,10.67,1816000.0
2011-11-11 10:20:00,10.67,10.67,10.65,10.66,1046000.0,10.67,10.67,10.65,10.66,1046000.0
2011-11-11 10:25:00,10.66,10.68,10.64,10.67,1268000.0,10.66,10.68,10.64,10.67,1268000.0
2011-11-11 10:30:00,10.67,10.69,10.66,10.66,2010000.0,10.67,10.69,10.66,10.66,2010000.0
2011-11-11 10:35:00,10.66,10.69,10.66,10.67,1146000.0,10.66,10.69,10.66,10.67,1146000.0
2011-11-11 10:40:00,10.67,10.74,10.67,10.74,2570000.0,10.67,10.74,10.67,10.74,2570000.0
2011-11-11 10:45:00,10.74,10.75,10.72,10.75,1584000.0,10.74,10.75,10.72,10.75,1584000.0
2011-11-11 10:50:00,10.75,10.79,10.74,10.78,3944000.0,10.75,10.79,10.74,10.78,3944000.0
2011-11-11 10:55:00,10.79,10.81,10.77,10.78,2352000.0,10.79,10.81,10.77,10.78,2352000.0
2011-11-11 11:00:00,10.78,10.81,10.78,10.8,1028000.0,10.78,10.81,10.78,10.8,1028000.0
2011-11-11 11:05:00,10.8,10.83,10.8,10.8,1706000.0,10.8,10.83,10.8,10.8,1706000.0
2011-11-11 11:10:00,10.8,10.81,10.79,10.8,826000.0,10.8,10.81,10.79,10.8,826000.0
2011-11-11 11:15:00,10.8,10.82,10.8,10.81,750000.0,10.8,10.82,10.8,10.81,750000.0
2011-11-11 11:20:00,10.81,10.81,10.78,10.8,1100000.0,10.81,10.81,10.78,10.8,1100000.0
2011-11-11 11:25:00,10.79,10.8,10.77,10.79,872000.0,10.79,10.8,10.77,10.79,872000.0
2011-11-11 11:30:00,10.79,10.82,10.78,10.82,1274000.0,10.79,10.82,10.78,10.82,1274000.0
2011-11-11 11:35:00,10.82,10.82,10.8,10.82,618000.0,10.82,10.82,10.8,10.82,618000.0
2011-11-11 11:40:00,10.82,10.83,10.8,10.82,2120000.0,10.82,10.83,10.8,10.82,2120000.0
2011-11-11 11:45:00,10.83,10.84,10.83,10.84,916000.0,10.83,10.84,10.83,10.84,916000.0
2011-11-11 11:50:00,10.84,10.85,10.83,10.83,1506000.0,10.84,10.85,10.83,10.83,1506000.0
2011-11-11 11:55:00,10.83,10.85,10.83,10.84,948000.0,10.83,10.85,10.83,10.84,948000.0
2011-11-11 12:00:00,10.83,10.86,10.83,10.85,1068000.0,10.83,10.86,10.83,10.85,1068000.0
2011-11-11 12:05:00,10.85,10.88,10.85,10.87,1642000.0,10.85,10.88,10.85,10.87,1642000.0
2011-11-11 12:10:00,10.86,10.86,10.84,10.85,1272000.0,10.86,10.86,10.84,10.85,1272000.0
2011-11-11 12:15:00,10.85,10.86,10.82,10.85,1748000.0,10.85,10.86,10.82,10.85,1748000.0
2011-11-11 12:20:00,10.86,10.86,10.83,10.83,612000.0,10.86,10.86,10.83,10.83,612000.0
2011-11-11 12:25:00,10.83,10.84,10.82,10.83,708000.0,10.83,10.84,10.82,10.83,708000.0
2011-11-11 12:30:00,10.83,10.84,10.82,10.84,540000.0,10.83,10.84,10.82,10.84,540000.0
2011-11-11 12:35:00,10.84,10.84,10.83,10.83,546000.0,10.84,10.84,10.83,10.83,546000.0
2011-11-11 12:40:00,10.83,10.84,10.81,10.83,1026000.0,10.83,10.84,10.81,10.83,1026000.0
2011-11-11 12:45:00,10.83,10.84,10.82,10.82,610000.0,10.83,10.84,10.82,10.82,610000.0
2011-11-11 12:50:00,10.82,10.84,10.82,10.83,390000.0,10.82,10.84,10.82,10.83,390000.0
2011-11-11 12:55:00,10.83,10.85,10.83,10.84,546000.0,10.83,10.85,10.83,10.84,546000.0
2011-11-11 13:00:00,10.84,10.86,10.84,10.86,1078000.0,10.84,10.86,10.84,10.86,1078000.0
2011-11-11 13:05:00,10.86,10.87,10.85,10.87,982000.0,10.86,10.87,10.85,10.87,982000.0
2011-11-11 13:10:00,10.86,10.87,10.86,10.87,780000.0,10.86,10.87,10.86,10.87,780000.0
2011-11-11 13:15:00,10.87,10.88,10.86,10.88,778000.0,10.87,10.88,10.86,10.88,778000.0
2011-11-11 13:20:00,10.88,10.88,10.86,10.86,1218000.0,10.88,10.88,10.86,10.86,1218000.0
2011-11-11 13:25:00,10.86,10.88,10.86,10.87,614000.0,10.86,10.88,10.86,10.87,614000.0
2011-11-11 13:30:00,10.87,10.87,10.85,10.86,362000.0,10.87,10.87,10.85,10.86,362000.0
2011-11-11 13:35:00,10.87,10.88,10.86,10.88,450000.0,10.87,10.88,10.86,10.88,450000.0
2011-11-11 13:40:00,10.88,10.88,10.87,10.88,584000.0,10.88,10.88,10.87,10.88,584000.0
2011-11-11 13:45:00,10.88,10.89,10.88,10.89,878000.0,10.88,10.89,10.88,10.89,878000.0
2011-11-11 13:50:00,10.89,10.89,10.87,10.87,1012000.0,10.89,10.89,10.87,10.87,1012000.0
2011-11-11 13:55:00,10.87,10.88,10.86,10.87,748000.0,10.87,10.88,10.86,10.87,748000.0
2011-11-11 14:00:00,10.87,10.88,10.87,10.88,478000.0,10.87,10.88,10.87,10.88,478000.0
2011-11-11 14:05:00,10.88,10.88,10.88,10.88,414000.0,10.88,10.88,10.88,10.88,414000.0
2011-11-11 14:10:00,10.88,10.89,10.88,10.89,1008000.0,10.88,10.89,10.88,10.89,1008000.0
2011-11-11 14:15:00,10.89,10.89,10.88,10.89,420000.0,10.89,10.89,10.88,10.89,420000.0
2011-11-11 14:20:00,10.89,10.89,10.87,10.88,562000.0,10.89,10.89,10.87,10.88,562000.0
2011-11-11 14:25:00,10.88,10.88,10.87,10.88,472000.0,10.88,10.88,10.87,10.88,472000.0
2011-11-11 14:30:00,10.88,10.89,10.87,10.88,682000.0,10.88,10.89,10.87,10.88,682000.0
2011-11-11 14:35:00,10.88,10.89,10.87,10.88,360000.0,10.88,10.89,10.87,10.88,360000.0
2011-11-11 14:40:00,10.88,10.89,10.87,10.88,462000.0,10.88,10.89,10.87,10.88,462000.0
2011-11-11 14:45:00,10.88,10.88,10.86,10.86,728000.0,10.88,10.88,10.86,10.86,728000.0
2011-11-11 14:50:00,10.86,10.87,10.85,10.86,600000.0,10.86,10.87,10.85,10.86,600000.0
2011-11-11 14:55:00,10.86,10.86,10.83,10.85,1168000.0,10.86,10.86,10.83,10.85,1168000.0
2011-11-11 15:00:00,10.85,10.86,10.84,10.85,930000.0,10.85,10.86,10.84,10.85,930000.0
2011-11-11 15:05:00,10.85,10.85,10.83,10.85,818000.0,10.85,10.85,10.83,10.85,818000.0
2011-11-11 15:10:00,10.85,10.85,10.84,10.84,538000.0,10.85,10.85,10.84,10.84,538000.0
2011-11-11 15:15:00,10.84,10.86,10.84,10.85,918000.0,10.84,10.86,10.84,10.85,918000.0
2011-11-11 15:20:00,10.85,10.87,10.84,10.86,920000.0,10.85,10.87,10.84,10.86,920000.0
2011-11-11 15:25:00,10.86,10.87,10.86,10.87,766000.0,10.86,10.87,10.86,10.87,766000.0
2011-11-11 15:30:00,10.87,10.87,10.85,10.85,898000.0,10.87,10.87,10.85,10.85,898000.0
2011-11-11 15:35:00,10.85,10.86,10.84,10.85,808000.0,10.85,10.86,10.84,10.85,808000.0
2011-11-11 15:40:00,10.84,10.85,10.84,10.85,948000.0,10.84,10.85,10.84,10.85,948000.0
2011-11-11 15:45:00,10.84,10.86,10.84,10.85,1272000.0,10.84,10.86,10.84,10.85,1272000.0
2011-11-11 15:50:00,10.85,10.86,10.85,10.86,2198000.0,10.85,10.86,10.85,10.86,2198000.0
2011-11-11 15:55:00,10.86,10.87,10.85,10.87,3314000.0,10.86,10.87,10.85,10.87,3314000.0
2011-11-14 09:30:00,10.78,10.8,10.71,10.75,5530000.0,10.78,10.8,10.71,10.75,5530000.0
2011-11-14 09:35:00,10.74,10.84,10.73,10.83,3880000.0,10.74,10.84,10.73,10.83,3880000.0
2011-11-14 09:40:00,10.84,10.84,10.79,10.83,2574000.0,10.84,10.84,10.79,10.83,2574000.0
2011-11-14 09:45:00,10.83,10.87,10.83,10.83,3050000.0,10.83,10.87,10.83,10.83,3050000.0
2011-11-14 09:50:00,10.83,10.86,10.8,10.85,2504000.0,10.83,10.86,10.8,10.85,2504000.0
2011-11-14 09:55:00,10.85,10.91,10.83,10.91,3456000.0,10.85,10.91,10.83,10.91,3456000.0
2011-11-14 10:00:00,10.91,10.94,10.88,10.94,3466000.0,10.91,10.94,10.88,10.94,3466000.0
2011-11-14 10:05:00,10.94,11.02,10.92,11.02,4564000.0,10.94,11.02,10.92,11.02,4564000.0
2011-11-14 10:10:00,11.02,11.09,11.01,11.07,6882000.0,11.02,11.09,11.01,11.07,6882000.0
2011-11-14 10:15:00,11.07,11.12,11.06,11.08,5438000.0,11.07,11.12,11.06,11.08,5438000.0
2011-11-14 10:20:00,11.08,11.08,11.01,11.02,4422000.0,11.08,11.08,11.01,11.02,4422000.0
2011-11-14 10:25:00,11.02,11.07,11.0,11.03,3120000.0,11.02,11.07,11.0,11.03,3120000.0
2011-11-14 10:30:00,11.03,11.05,10.99,11.05,2334000.0,11.03,11.05,10.99,11.05,2334000.0
2011-11-14 10:35:00,11.04,11.05,11.0,11.03,1832000.0,11.04,11.05,11.0,11.03,1832000.0
2011-11-14 10:40:00,11.03,11.03,10.98,11.0,1438000.0,11.03,11.03,10.98,11.0,1438000.0
2011-11-14 10:45:00,11.0,11.03,10.98,11.02,1558000.0,11.0,11.03,10.98,11.02,1558000.0
2011-11-14 10:50:00,11.02,11.02,11.0,11.01,1132000.0,11.02,11.02,11.0,11.01,1132000.0
2011-11-14 10:55:00,11.01,11.01,10.98,10.98,1172000.0,11.01,11.01,10.98,10.98,1172000.0
2011-11-14 11:00:00,10.98,11.04,10.98,11.04,1490000.0,10.98,11.04,10.98,11.04,1490000.0
2011-11-14 11:05:00,11.04,11.07,11.04,11.05,1690000.0,11.04,11.07,11.04,11.05,1690000.0
2011-11-14 11:10:00,11.05,11.06,11.03,11.03,1096000.0,11.05,11.06,11.03,11.03,1096000.0
2011-11-14 11:15:00,11.03,11.05,11.01,11.01,778000.0,11.03,11.05,11.01,11.01,778000.0
2011-11-14 11:20:00,11.01,11.02,10.99,11.01,850000.0,11.01,11.02,10.99,11.01,850000.0
2011-11-14 11:25:00,11.01,11.06,11.0,11.05,1312000.0,11.01,11.06,11.0,11.05,1312000.0
2011-11-14 11:30:00,11.05,11.07,11.04,11.07,1350000.0,11.05,11.07,11.04,11.07,1350000.0
2011-11-14 11:35:00,11.07,11.09,11.07,11.08,1780000.0,11.07,11.09,11.07,11.08,1780000.0
2011-11-14 11:40:00,11.07,11.08,11.06,11.06,1634000.0,11.07,11.08,11.06,11.06,1634000.0
2011-11-14 11:45:00,11.06,11.09,11.06,11.07,1074000.0,11.06,11.09,11.06,11.07,1074000.0
2011-11-14 11:50:00,11.07,11.08,11.05,11.06,1282000.0,11.07,11.08,11.05,11.06,1282000.0
2011-11-14 11:55:00,11.06,11.07,11.05,11.06,944000.0,11.06,11.07,11.05,11.06,944000.0
2011-11-14 12:00:00,11.06,11.07,11.05,11.06,1414000.0,11.06,11.07,11.05,11.06,1414000.0
2011-11-14 12:05:00,11.06,11.07,11.03,11.06,1428000.0,11.06,11.07,11.03,11.06,1428000.0
2011-11-14 12:10:00,11.07,11.07,11.01,11.01,1080000.0,11.07,11.07,11.01,11.01,1080000.0
2011-11-14 12:15:00,11.01,11.02,11.0,11.0,734000.0,11.01,11.02,11.0,11.0,734000.0
2011-11-14 12:20:00,11.01,11.02,10.98,10.98,1200000.0,11.01,11.02,10.98,10.98,1200000.0
2011-11-14 12:25:00,10.98,11.01,10.97,11.0,1632000.0,10.98,11.01,10.97,11.0,1632000.0
2011-11-14 12:30:00,10.99,11.0,10.97,10.98,1178000.0,10.99,11.0,10.97,10.98,1178000.0
2011-11-14 12:35:00,10.98,10.99,10.97,10.97,1346000.0,10.98,10.99,10.97,10.97,1346000.0
2011-11-14 12:40:00,10.97,10.99,10.96,10.97,848000.0,10.97,10.99,10.96,10.97,848000.0
2011-11-14 12:45:00,10.97,10.99,10.97,10.99,1178000.0,10.97,10.99,10.97,10.99,1178000.0
2011-11-14 12:50:00,10.99,11.01,10.98,11.0,932000.0,10.99,11.01,10.98,11.0,932000.0
2011-11-14 12:55:00,10.99,11.01,10.99,10.99,536000.0,10.99,11.01,10.99,10.99,536000.0
2011-11-14 13:00:00,10.99,11.0,10.98,10.99,440000.0,10.99,11.0,10.98,10.99,440000.0
2011-11-14 13:05:00,10.99,10.99,10.96,10.98,368000.0,10.99,10.99,10.96,10.98,368000.0
2011-11-14 13:10:00,10.97,10.98,10.95,10.98,864000.0,10.97,10.98,10.95,10.98,864000.0
2011-11-14 13:15:00,10.98,10.99,10.97,10.99,544000.0,10.98,10.99,10.97,10.99,544000.0
2011-11-14 13:20:00,10.98,11.01,10.98,11.01,1172000.0,10.98,11.01,10.98,11.01,1172000.0
2011-11-14 13:25:00,11.01,11.06,11.01,11.05,2108000.0,11.01,11.06,11.01,11.05,2108000.0
2011-11-14 13:30:00,11.05,11.06,11.04,11.05,1060000.0,11.05,11.06,11.04,11.05,1060000.0
2011-11-14 13:35:00,11.05,11.07,11.04,11.05,1218000.0,11.05,11.07,11.04,11.05,1218000.0
2011-11-14 13:40:00,11.06,11.07,11.05,11.06,392000.0,11.06,11.07,11.05,11.06,392000.0
2011-11-14 13:45:00,11.06,11.07,11.04,11.04,766000.0,11.06,11.07,11.04,11.04,766000.0
2011-11-14 13:50:00,11.04,11.04,11.03,11.03,450000.0,11.04,11.04,11.03,11.03,450000.0
2011-11-14 13:55:00,11.03,11.05,11.02,11.03,772000.0,11.03,11.05,11.02,11.03,772000.0
2011-11-14 14:00:00,11.03,11.04,11.02,11.03,582000.0,11.03,11.04,11.02,11.03,582000.0
2011-11-14 14:05:00,11.03,11.03,11.01,11.02,442000.0,11.03,11.03,11.01,11.02,442000.0
2011-11-14 14:10:00,11.02,11.04,11.01,11.04,712000.0,11.02,11.04,11.01,11.04,712000.0
2011-11-14 14:15:00,11.04,11.04,10.99,10.99,622000.0,11.04,11.04,10.99,10.99,622000.0
2011-11-14 14:20:00,11.0,11.01,10.99,10.99,852000.0,11.0,11.01,10.99,10.99,852000.0
2011-11-14 14:25:00,11.0,11.0,10.97,10.98,1002000.0,11.0,11.0,10.97,10.98,1002000.0
2011-11-14 14:30:00,10.98,10.99,10.97,10.97,942000.0,10.98,10.99,10.97,10.97,942000.0
2011-11-14 14:35:00,10.97,10.98,10.97,10.97,540000.0,10.97,10.98,10.97,10.97,540000.0
2011-11-14 14:40:00,10.97,10.99,10.97,10.98,866000.0,10.97,10.99,10.97,10.98,866000.0
2011-11-14 14:45:00,10.98,10.98,10.93,10.94,1536000.0,10.98,10.98,10.93,10.94,1536000.0
2011-11-14 14:50:00,10.95,10.97,10.94,10.95,1070000.0,10.95,10.97,10.94,10.95,1070000.0
2011-11-14 14:55:00,10.95,10.95,10.92,10.93,1284000.0,10.95,10.95,10.92,10.93,1284000.0
2011-11-14 15:00:00,10.93,10.97,10.93,10.95,894000.0,10.93,10.97,10.93,10.95,894000.0
2011-11-14 15:05:00,10.95,10.99,10.95,10.99,1300000.0,10.95,10.99,10.95,10.99,1300000.0
2011-11-14 15:10:00,10.99,11.01,10.98,10.98,1204000.0,10.99,11.01,10.98,10.98,1204000.0
2011-11-14 15:15:00,10.98,10.98,10.95,10.96,766000.0,10.98,10.98,10.95,10.96,766000.0
2011-11-14 15:20:00,10.96,10.98,10.96,10.97,450000.0,10.96,10.98,10.96,10.97,450000.0
2011-11-14 15:25:00,10.97,11.0,10.97,10.98,1238000.0,10.97,11.0,10.97,10.98,1238000.0
2011-11-14 15:30:00,10.97,10.99,10.97,10.99,1082000.0,10.97,10.99,10.97,10.99,1082000.0
2011-11-14 15:35:00,10.99,10.99,10.96,10.97,1216000.0,10.99,10.99,10.96,10.97,1216000.0
2011-11-14 15:40:00,10.97,10.98,10.95,10.96,1254000.0,10.97,10.98,10.95,10.96,1254000.0
2011-11-14 15:45:00,10.96,10.97,10.96,10.96,1262000.0,10.96,10.97,10.96,10.96,1262000.0
2011-11-14 15:50:00,10.96,10.97,10.94,10.95,1864000.0,10.96,10.97,10.94,10.95,1864000.0
2011-11-14 15:55:00,10.95,10.96,10.93,10.95,2620000.0,10.95,10.96,10.93,10.95,2620000.0
2011-11-15 09:30:00,10.9,11.0,10.9,10.92,3854000.0,10.9,11.0,10.9,10.92,3854000.0
2011-11-15 09:35:00,10.92,11.02,10.91,10.98,3674000.0,10.92,11.02,10.91,10.98,3674000.0
2011-11-15 09:40:00,10.98,11.0,10.93,10.97,1622000.0,10.98,11.0,10.93,10.97,1622000.0
2011-11-15 09:45:00,10.96,11.01,10.93,10.94,3444000.0,10.96,11.01,10.93,10.94,3444000.0
2011-11-15 09:50:00,10.94,10.96,10.93,10.95,1736000.0,10.94,10.96,10.93,10.95,1736000.0
2011-11-15 09:55:00,10.95,10.96,10.9,10.9,2130000.0,10.95,10.96,10.9,10.9,2130000.0
2011-11-15 10:00:00,10.9,10.93,10.85,10.87,4242000.0,10.9,10.93,10.85,10.87,4242000.0
2011-11-15 10:05:00,10.86,10.89,10.85,10.86,1572000.0,10.86,10.89,10.85,10.86,1572000.0
2011-11-15 10:10:00,10.86,10.87,10.83,10.84,2764000.0,10.86,10.87,10.83,10.84,2764000.0
2011-11-15 10:15:00,10.84,10.85,10.81,10.83,2034000.0,10.84,10.85,10.81,10.83,2034000.0
2011-11-15 10:20:00,10.84,10.87,10.83,10.87,1246000.0,10.84,10.87,10.83,10.87,1246000.0
2011-11-15 10:25:00,10.87,10.91,10.87,10.91,2044000.0,10.87,10.91,10.87,10.91,2044000.0
2011-11-15 10:30:00,10.91,10.92,10.88,10.9,1352000.0,10.91,10.92,10.88,10.9,1352000.0
2011-11-15 10:35:00,10.9,10.91,10.89,10.9,606000.0,10.9,10.91,10.89,10.9,606000.0
2011-11-15 10:40:00,10.9,10.9,10.88,10.88,852000.0,10.9,10.9,10.88,10.88,852000.0
2011-11-15 10:45:00,10.89,10.9,10.86,10.87,762000.0,10.89,10.9,10.86,10.87,762000.0
2011-11-15 10:50:00,10.86,10.88,10.86,10.86,992000.0,10.86,10.88,10.86,10.86,992000.0
2011-11-15 10:55:00,10.86,10.87,10.84,10.84,692000.0,10.86,10.87,10.84,10.84,692000.0
2011-11-15 11:00:00,10.84,10.86,10.82,10.83,1204000.0,10.84,10.86,10.82,10.83,1204000.0
2011-11-15 11:05:00,10.84,10.85,10.83,10.83,684000.0,10.84,10.85,10.83,10.83,684000.0
2011-11-15 11:10:00,10.84,10.87,10.83,10.85,1476000.0,10.84,10.87,10.83,10.85,1476000.0
2011-11-15 11:15:00,10.85,10.85,10.83,10.83,870000.0,10.85,10.85,10.83,10.83,870000.0
2011-11-15 11:20:00,10.83,10.84,10.81,10.81,1546000.0,10.83,10.84,10.81,10.81,1546000.0
2011-11-15 11:25:00,10.82,10.83,10.81,10.82,1168000.0,10.82,10.83,10.81,10.82,1168000.0
2011-11-15 11:30:00,10.83,10.83,10.77,10.77,2778000.0,10.83,10.83,10.77,10.77,2778000.0
2011-11-15 11:35:00,10.78,10.79,10.74,10.75,3684000.0,10.78,10.79,10.74,10.75,3684000.0
2011-11-15 11:40:00,10.75,10.76,10.75,10.75,2388000.0,10.75,10.76,10.75,10.75,2388000.0
2011-11-15 11:45:00,10.75,10.75,10.71,10.73,2898000.0,10.75,10.75,10.71,10.73,2898000.0
2011-11-15 11:50:00,10.73,10.74,10.72,10.73,736000.0,10.73,10.74,10.72,10.73,736000.0
2011-11-15 11:55:00,10.74,10.77,10.73,10.76,2418000.0,10.74,10.77,10.73,10.76,2418000.0
2011-11-15 12:00:00,10.76,10.78,10.75,10.77,2224000.0,10.76,10.78,10.75,10.77,2224000.0
2011-11-15 12:05:00,10.77,10.79,10.77,10.77,1366000.0,10.77,10.79,10.77,10.77,1366000.0
2011-11-15 12:10:00,10.78,10.8,10.77,10.79,1028000.0,10.78,10.8,10.77,10.79,1028000.0
2011-11-15 12:15:00,10.8,10.8,10.77,10.77,816000.0,10.8,10.8,10.77,10.77,816000.0
2011-11-15 12:20:00,10.77,10.8,10.77,10.79,590000.0,10.77,10.8,10.77,10.79,590000.0
2011-11-15 12:25:00,10.79,10.82,10.78,10.78,1780000.0,10.79,10.82,10.78,10.78,1780000.0
2011-11-15 12:30:00,10.78,10.81,10.78,10.81,1438000.0,10.78,10.81,10.78,10.81,1438000.0
2011-11-15 12:35:00,10.81,10.82,10.8,10.8,1528000.0,10.81,10.82,10.8,10.8,1528000.0
2011-11-15 12:40:00,10.8,10.83,10.79,10.82,908000.0,10.8,10.83,10.79,10.82,908000.0
2011-11-15 12:45:00,10.82,10.82,10.79,10.8,1130000.0,10.82,10.82,10.79,10.8,1130000.0
2011-11-15 12:50:00,10.8,10.8,10.79,10.8,482000.0,10.8,10.8,10.79,10.8,482000.0
2011-11-15 12:55:00,10.8,10.85,10.8,10.84,1296000.0,10.8,10.85,10.8,10.84,1296000.0
2011-11-15 13:00:00,10.85,10.86,10.83,10.83,1324000.0,10.85,10.86,10.83,10.83,1324000.0
2011-11-15 13:05:00,10.83,10.84,10.8,10.83,1082000.0,10.83,10.84,10.8,10.83,1082000.0
2011-11-15 13:10:00,10.83,10.84,10.82,10.82,760000.0,10.83,10.84,10.82,10.82,760000.0
2011-11-15 13:15:00,10.83,10.85,10.83,10.83,420000.0,10.83,10.85,10.83,10.83,420000.0
2011-11-15 13:20:00,10.83,10.84,10.83,10.83,900000.0,10.83,10.84,10.83,10.83,900000.0
2011-11-15 13:25:00,10.83,10.86,10.83,10.84,1098000.0,10.83,10.86,10.83,10.84,1098000.0
2011-11-15 13:30:00,10.85,10.86,10.84,10.84,838000.0,10.85,10.86,10.84,10.84,838000.0
2011-11-15 13:35:00,10.84,10.87,10.84,10.86,810000.0,10.84,10.87,10.84,10.86,810000.0
2011-11-15 13:40:00,10.85,10.86,10.85,10.86,880000.0,10.85,10.86,10.85,10.86,880000.0
2011-11-15 13:45:00,10.86,10.87,10.86,10.86,836000.0,10.86,10.87,10.86,10.86,836000.0
2011-11-15 13:50:00,10.86,10.89,10.86,10.86,1120000.0,10.86,10.89,10.86,10.86,1120000.0
2011-11-15 13:55:00,10.86,10.87,10.84,10.84,1084000.0,10.86,10.87,10.84,10.84,1084000.0
2011-11-15 14:00:00,10.83,10.85,10.83,10.83,658000.0,10.83,10.85,10.83,10.83,658000.0
2011-11-15 14:05:00,10.83,10.84,10.82,10.83,634000.0,10.83,10.84,10.82,10.83,634000.0
2011-11-15 14:10:00,10.83,10.85,10.83,10.84,500000.0,10.83,10.85,10.83,10.84,500000.0
2011-11-15 14:15:00,10.84,10.84,10.82,10.82,544000.0,10.84,10.84,10.82,10.82,544000.0
2011-11-15 14:20:00,10.82,10.83,10.81,10.82,780000.0,10.82,10.83,10.81,10.82,780000.0
2011-11-15 14:25:00,10.83,10.83,10.81,10.83,438000.0,10.83,10.83,10.81,10.83,438000.0
2011-11-15 14:30:00,10.83,10.85,10.83,10.85,520000.0,10.83,10.85,10.83,10.85,520000.0
2011-11-15 14:35:00,10.84,10.85,10.82,10.83,658000.0,10.84,10.85,10.82,10.83,658000.0
2011-11-15 14:40:00,10.83,10.84,10.83,10.84,544000.0,10.83,10.84,10.83,10.84,544000.0
2011-11-15 14:45:00,10.84,10.87,10.83,10.86,888000.0,10.84,10.87,10.83,10.86,888000.0
2011-11-15 14:50:00,10.86,10.88,10.86,10.88,904000.0,10.86,10.88,10.86,10.88,904000.0
2011-11-15 14:55:00,10.88,10.9,10.87,10.89,1262000.0,10.88,10.9,10.87,10.89,1262000.0
2011-11-15 15:00:00,10.88,10.9,10.87,10.88,1548000.0,10.88,10.9,10.87,10.88,1548000.0
2011-11-15 15:05:00,10.89,10.9,10.88,10.89,764000.0,10.89,10.9,10.88,10.89,764000.0
2011-11-15 15:10:00,10.88,10.92,10.88,10.91,1248000.0,10.88,10.92,10.88,10.91,1248000.0
2011-11-15 15:15:00,10.91,10.92,10.89,10.89,1282000.0,10.91,10.92,10.89,10.89,1282000.0
2011-11-15 15:20:00,10.89,10.91,10.88,10.9,1298000.0,10.89,10.91,10.88,10.9,1298000.0
2011-11-15 15:25:00,10.9,10.91,10.9,10.91,830000.0,10.9,10.91,10.9,10.91,830000.0
2011-11-15 15:30:00,10.91,10.92,10.89,10.89,890000.0,10.91,10.92,10.89,10.89,890000.0
2011-11-15 15:35:00,10.9,10.9,10.89,10.89,788000.0,10.9,10.9,10.89,10.89,788000.0
2011-11-15 15:40:00,10.89,10.9,10.89,10.9,1108000.0,10.89,10.9,10.89,10.9,1108000.0
2011-11-15 15:45:00,10.9,10.91,10.9,10.9,1256000.0,10.9,10.91,10.9,10.9,1256000.0
2011-11-15 15:50:00,10.91,10.91,10.89,10.89,1816000.0,10.91,10.91,10.89,10.89,1816000.0
2011-11-15 15:55:00,10.89,10.9,10.87,10.89,3304000.0,10.89,10.9,10.87,10.89,3304000.0
2011-11-16 09:30:00,10.81,10.82,10.74,10.75,4728000.0,10.81,10.82,10.74,10.75,4728000.0
2011-11-16 09:35:00,10.75,10.79,10.75,10.76,2546000.0,10.75,10.79,10.75,10.76,2546000.0
2011-11-16 09:40:00,10.76,10.78,10.74,10.76,2690000.0,10.76,10.78,10.74,10.76,2690000.0
2011-11-16 09:45:00,10.76,10.78,10.74,10.75,2058000.0,10.76,10.78,10.74,10.75,2058000.0
2011-11-16 09:50:00,10.75,10.77,10.74,10.75,1738000.0,10.75,10.77,10.74,10.75,1738000.0
2011-11-16 09:55:00,10.75,10.76,10.74,10.74,1952000.0,10.75,10.76,10.74,10.74,1952000.0
2011-11-16 10:00:00,10.74,10.76,10.72,10.73,2430000.0,10.74,10.76,10.72,10.73,2430000.0
2011-11-16 10:05:00,10.73,10.82,10.72,10.79,4390000.0,10.73,10.82,10.72,10.79,4390000.0
2011-11-16 10:10:00,10.79,10.82,10.77,10.79,1610000.0,10.79,10.82,10.77,10.79,1610000.0
2011-11-16 10:15:00,10.79,10.85,10.79,10.81,2006000.0,10.79,10.85,10.79,10.81,2006000.0
2011-11-16 10:20:00,10.81,10.82,10.78,10.8,1176000.0,10.81,10.82,10.78,10.8,1176000.0
2011-11-16 10:25:00,10.8,10.81,10.77,10.77,1324000.0,10.8,10.81,10.77,10.77,1324000.0
2011-11-16 10:30:00,10.78,10.78,10.75,10.77,924000.0,10.78,10.78,10.75,10.77,924000.0
2011-11-16 10:35:00,10.77,10.79,10.77,10.77,698000.0,10.77,10.79,10.77,10.77,698000.0
2011-11-16 10:40:00,10.77,10.8,10.76,10.78,894000.0,10.77,10.8,10.76,10.78,894000.0
2011-11-16 10:45:00,10.79,10.8,10.77,10.77,832000.0,10.79,10.8,10.77,10.77,832000.0
2011-11-16 10:50:00,10.78,10.8,10.78,10.8,1280000.0,10.78,10.8,10.78,10.8,1280000.0
2011-11-16 10:55:00,10.8,10.8,10.79,10.8,740000.0,10.8,10.8,10.79,10.8,740000.0
2011-11-16 11:00:00,10.8,10.81,10.79,10.8,954000.0,10.8,10.81,10.79,10.8,954000.0
2011-11-16 11:05:00,10.81,10.81,10.79,10.79,876000.0,10.81,10.81,10.79,10.79,876000.0
2011-11-16 11:10:00,10.79,10.8,10.78,10.79,694000.0,10.79,10.8,10.78,10.79,694000.0
2011-11-16 11:15:00,10.78,10.79,10.77,10.78,628000.0,10.78,10.79,10.77,10.78,628000.0
2011-11-16 11:20:00,10.78,10.8,10.77,10.8,766000.0,10.78,10.8,10.77,10.8,766000.0
2011-11-16 11:25:00,10.8,10.81,10.78,10.79,796000.0,10.8,10.81,10.78,10.79,796000.0
2011-11-16 11:30:00,10.79,10.79,10.78,10.79,534000.0,10.79,10.79,10.78,10.79,534000.0
2011-11-16 11:35:00,10.79,10.79,10.76,10.77,1016000.0,10.79,10.79,10.76,10.77,1016000.0
2011-11-16 11:40:00,10.77,10.78,10.76,10.77,622000.0,10.77,10.78,10.76,10.77,622000.0
2011-11-16 11:45:00,10.77,10.78,10.75,10.75,1538000.0,10.77,10.78,10.75,10.75,1538000.0
2011-11-16 11:50:00,10.75,10.76,10.72,10.75,1962000.0,10.75,10.76,10.72,10.75,1962000.0
2011-11-16 11:55:00,10.75,10.76,10.74,10.76,856000.0,10.75,10.76,10.74,10.76,856000.0
2011-11-16 12:00:00,10.75,10.76,10.74,10.75,596000.0,10.75,10.76,10.74,10.75,596000.0
2011-11-16 12:05:00,10.76,10.76,10.74,10.75,304000.0,10.76,10.76,10.74,10.75,304000.0
2011-11-16 12:10:00,10.75,10.76,10.74,10.75,458000.0,10.75,10.76,10.74,10.75,458000.0
2011-11-16 12:15:00,10.75,10.76,10.75,10.75,642000.0,10.75,10.76,10.75,10.75,642000.0
2011-11-16 12:20:00,10.76,10.76,10.74,10.74,316000.0,10.76,10.76,10.74,10.74,316000.0
2011-11-16 12:25:00,10.74,10.75,10.73,10.73,510000.0,10.74,10.75,10.73,10.73,510000.0
2011-11-16 12:30:00,10.73,10.74,10.72,10.74,570000.0,10.73,10.74,10.72,10.74,570000.0
2011-11-16 12:35:00,10.74,10.76,10.74,10.76,756000.0,10.74,10.76,10.74,10.76,756000.0
2011-11-16 12:40:00,10.76,10.78,10.76,10.76,1592000.0,10.76,10.78,10.76,10.76,1592000.0
2011-11-16 12:45:00,10.76,10.77,10.75,10.75,714000.0,10.76,10.77,10.75,10.75,714000.0
2011-11-16 12:50:00,10.75,10.76,10.74,10.75,736000.0,10.75,10.76,10.74,10.75,736000.0
2011-11-16 12:55:00,10.75,10.76,10.74,10.75,354000.0,10.75,10.76,10.74,10.75,354000.0
2011-11-16 13:00:00,10.76,10.76,10.75,10.75,460000.0,10.76,10.76,10.75,10.75,460000.0
2011-11-16 13:05:00,10.75,10.76,10.74,10.74,826000.0,10.75,10.76,10.74,10.74,826000.0
2011-11-16 13:10:00,10.74,10.75,10.74,10.74,402000.0,10.74,10.75,10.74,10.74,402000.0
2011-11-16 13:15:00,10.74,10.76,10.74,10.76,886000.0,10.74,10.76,10.74,10.76,886000.0
2011-11-16 13:20:00,10.76,10.76,10.74,10.76,740000.0,10.76,10.76,10.74,10.76,740000.0
2011-11-16 13:25:00,10.76,10.77,10.75,10.77,824000.0,10.76,10.77,10.75,10.77,824000.0
2011-11-16 13:30:00,10.77,10.78,10.76,10.77,454000.0,10.77,10.78,10.76,10.77,454000.0
2011-11-16 13:35:00,10.77,10.78,10.76,10.76,978000.0,10.77,10.78,10.76,10.76,978000.0
2011-11-16 13:40:00,10.76,10.77,10.76,10.77,1002000.0,10.76,10.77,10.76,10.77,1002000.0
2011-11-16 13:45:00,10.77,10.81,10.77,10.8,2230000.0,10.77,10.81,10.77,10.8,2230000.0
2011-11-16 13:50:00,10.8,10.81,10.77,10.77,708000.0,10.8,10.81,10.77,10.77,708000.0
2011-11-16 13:55:00,10.77,10.78,10.76,10.77,1096000.0,10.77,10.78,10.76,10.77,1096000.0
2011-11-16 14:00:00,10.77,10.78,10.77,10.77,746000.0,10.77,10.78,10.77,10.77,746000.0
2011-11-16 14:05:00,10.78,10.78,10.75,10.76,872000.0,10.78,10.78,10.75,10.76,872000.0
2011-11-16 14:10:00,10.76,10.76,10.74,10.75,784000.0,10.76,10.76,10.74,10.75,784000.0
2011-11-16 14:15:00,10.75,10.76,10.75,10.76,514000.0,10.75,10.76,10.75,10.76,514000.0
2011-11-16 14:20:00,10.76,10.76,10.76,10.76,618000.0,10.76,10.76,10.76,10.76,618000.0
2011-11-16 14:25:00,10.76,10.77,10.75,10.75,394000.0,10.76,10.77,10.75,10.75,394000.0
2011-11-16 14:30:00,10.76,10.76,10.74,10.75,484000.0,10.76,10.76,10.74,10.75,484000.0
2011-11-16 14:35:00,10.75,10.76,10.75,10.76,852000.0,10.75,10.76,10.75,10.76,852000.0
2011-11-16 14:40:00,10.76,10.76,10.74,10.75,510000.0,10.76,10.76,10.74,10.75,510000.0
2011-11-16 14:45:00,10.75,10.75,10.74,10.75,522000.0,10.75,10.75,10.74,10.75,522000.0
2011-11-16 14:50:00,10.74,10.75,10.73,10.74,764000.0,10.74,10.75,10.73,10.74,764000.0
2011-11-16 14:55:00,10.74,10.75,10.73,10.74,398000.0,10.74,10.75,10.73,10.74,398000.0
2011-11-16 15:00:00,10.75,10.75,10.73,10.74,398000.0,10.75,10.75,10.73,10.74,398000.0
2011-11-16 15:05:00,10.74,10.76,10.74,10.75,534000.0,10.74,10.76,10.74,10.75,534000.0
2011-11-16 15:10:00,10.75,10.76,10.73,10.74,988000.0,10.75,10.76,10.73,10.74,988000.0
2011-11-16 15:15:00,10.74,10.74,10.71,10.71,2268000.0,10.74,10.74,10.71,10.71,2268000.0
2011-11-16 15:20:00,10.71,10.71,10.68,10.69,1834000.0,10.71,10.71,10.68,10.69,1834000.0
2011-11-16 15:25:00,10.7,10.7,10.66,10.67,2034000.0,10.7,10.7,10.66,10.67,2034000.0
2011-11-16 15:30:00,10.66,10.67,10.6,10.61,2560000.0,10.66,10.67,10.6,10.61,2560000.0
2011-11-16 15:35:00,10.61,10.64,10.58,10.62,3980000.0,10.61,10.64,10.58,10.62,3980000.0
2011-11-16 15:40:00,10.62,10.63,10.59,10.61,2872000.0,10.62,10.63,10.59,10.61,2872000.0
2011-11-16 15:45:00,10.61,10.64,10.6,10.61,2838000.0,10.61,10.64,10.6,10.61,2838000.0
2011-11-16 15:50:00,10.61,10.61,10.56,10.59,5190000.0,10.61,10.61,10.56,10.59,5190000.0
2011-11-16 15:55:00,10.59,10.61,10.58,10.61,4208000.0,10.59,10.61,10.58,10.61,4208000.0
2011-11-17 09:30:00,10.63,10.65,10.5,10.53,4590000.0,10.63,10.65,10.5,10.53,4590000.0
2011-11-17 09:35:00,10.52,10.53,10.47,10.47,3024000.0,10.52,10.53,10.47,10.47,3024000.0
2011-11-17 09:40:00,10.47,10.51,10.46,10.48,2286000.0,10.47,10.51,10.46,10.48,2286000.0
2011-11-17 09:45:00,10.48,10.51,10.43,10.44,3122000.0,10.48,10.51,10.43,10.44,3122000.0
2011-11-17 09:50:00,10.44,10.48,10.43,10.44,3110000.0,10.44,10.48,10.43,10.44,3110000.0
2011-11-17 09:55:00,10.44,10.5,10.44,10.48,2054000.0,10.44,10.5,10.44,10.48,2054000.0
2011-11-17 10:00:00,10.48,10.5,10.46,10.47,1842000.0,10.48,10.5,10.46,10.47,1842000.0
2011-11-17 10:05:00,10.48,10.48,10.45,10.46,1296000.0,10.48,10.48,10.45,10.46,1296000.0
2011-11-17 10:10:00,10.46,10.47,10.43,10.43,1914000.0,10.46,10.47,10.43,10.43,1914000.0
2011-11-17 10:15:00,10.43,10.45,10.41,10.41,2010000.0,10.43,10.45,10.41,10.41,2010000.0
2011-11-17 10:20:00,10.41,10.42,10.38,10.39,3202000.0,10.41,10.42,10.38,10.39,3202000.0
2011-11-17 10:25:00,10.4,10.44,10.38,10.43,2758000.0,10.4,10.44,10.38,10.43,2758000.0
2011-11-17 10:30:00,10.43,10.43,10.38,10.42,2290000.0,10.43,10.43,10.38,10.42,2290000.0
2011-11-17 10:35:00,10.41,10.46,10.41,10.44,1492000.0,10.41,10.46,10.41,10.44,1492000.0
2011-11-17 10:40:00,10.44,10.45,10.41,10.41,926000.0,10.44,10.45,10.41,10.41,926000.0
2011-11-17 10:45:00,10.41,10.41,10.38,10.38,978000.0,10.41,10.41,10.38,10.38,978000.0
2011-11-17 10:50:00,10.39,10.39,10.38,10.38,1886000.0,10.39,10.39,10.38,10.38,1886000.0
2011-11-17 10:55:00,10.38,10.39,10.35,10.36,1918000.0,10.38,10.39,10.35,10.36,1918000.0
2011-11-17 11:00:00,10.36,10.36,10.29,10.32,4210000.0,10.36,10.36,10.29,10.32,4210000.0
2011-11-17 11:05:00,10.33,10.35,10.31,10.33,1938000.0,10.33,10.35,10.31,10.33,1938000.0
2011-11-17 11:10:00,10.33,10.35,10.31,10.35,1156000.0,10.33,10.35,10.31,10.35,1156000.0
2011-11-17 11:15:00,10.34,10.37,10.34,10.37,1380000.0,10.34,10.37,10.34,10.37,1380000.0
2011-11-17 11:20:00,10.37,10.38,10.33,10.34,1264000.0,10.37,10.38,10.33,10.34,1264000.0
2011-11-17 11:25:00,10.34,10.36,10.33,10.35,1248000.0,10.34,10.36,10.33,10.35,1248000.0
2011-11-17 11:30:00,10.35,10.36,10.33,10.33,896000.0,10.35,10.36,10.33,10.33,896000.0
2011-11-17 11:35:00,10.33,10.34,10.31,10.32,1020000.0,10.33,10.34,10.31,10.32,1020000.0
2011-11-17 11:40:00,10.32,10.36,10.31,10.35,1566000.0,10.32,10.36,10.31,10.35,1566000.0
2011-11-17 11:45:00,10.35,10.36,10.34,10.36,1302000.0,10.35,10.36,10.34,10.36,1302000.0
2011-11-17 11:50:00,10.36,10.37,10.33,10.33,564000.0,10.36,10.37,10.33,10.33,564000.0
2011-11-17 11:55:00,10.33,10.34,10.3,10.32,1278000.0,10.33,10.34,10.3,10.32,1278000.0
2011-11-17 12:00:00,10.32,10.32,10.28,10.3,1504000.0,10.32,10.32,10.28,10.3,1504000.0
2011-11-17 12:05:00,10.3,10.31,10.28,10.3,1414000.0,10.3,10.31,10.28,10.3,1414000.0
2011-11-17 12:10:00,10.3,10.31,10.26,10.26,1624000.0,10.3,10.31,10.26,10.26,1624000.0
2011-11-17 12:15:00,10.26,10.28,10.26,10.28,1240000.0,10.26,10.28,10.26,10.28,1240000.0
2011-11-17 12:20:00,10.28,10.28,10.23,10.25,2848000.0,10.28,10.28,10.23,10.25,2848000.0
2011-11-17 12:25:00,10.25,10.26,10.24,10.24,1226000.0,10.25,10.26,10.24,10.24,1226000.0
2011-11-17 12:30:00,10.24,10.24,10.18,10.18,3356000.0,10.24,10.24,10.18,10.18,3356000.0
2011-11-17 12:35:00,10.19,10.2,10.13,10.16,2822000.0,10.19,10.2,10.13,10.16,2822000.0
2011-11-17 12:40:00,10.16,10.17,10.13,10.17,2214000.0,10.16,10.17,10.13,10.17,2214000.0
2011-11-17 12:45:00,10.16,10.19,10.15,10.16,2358000.0,10.16,10.19,10.15,10.16,2358000.0
2011-11-17 12:50:00,10.16,10.22,10.15,10.2,2632000.0,10.16,10.22,10.15,10.2,2632000.0
2011-11-17 12:55:00,10.21,10.23,10.19,10.22,1872000.0,10.21,10.23,10.19,10.22,1872000.0
2011-11-17 13:00:00,10.22,10.22,10.15,10.15,1236000.0,10.22,10.22,10.15,10.15,1236000.0
2011-11-17 13:05:00,10.15,10.17,10.12,10.13,2356000.0,10.15,10.17,10.12,10.13,2356000.0
2011-11-17 13:10:00,10.13,10.19,10.12,10.17,1828000.0,10.13,10.19,10.12,10.17,1828000.0
2011-11-17 13:15:00,10.17,10.21,10.16,10.17,1680000.0,10.17,10.21,10.16,10.17,1680000.0
2011-11-17 13:20:00,10.17,10.19,10.14,10.17,2194000.0,10.17,10.19,10.14,10.17,2194000.0
2011-11-17 13:25:00,10.17,10.18,10.15,10.16,1514000.0,10.17,10.18,10.15,10.16,1514000.0
2011-11-17 13:30:00,10.16,10.16,10.13,10.16,1144000.0,10.16,10.16,10.13,10.16,1144000.0
2011-11-17 13:35:00,10.16,10.17,10.15,10.15,1154000.0,10.16,10.17,10.15,10.15,1154000.0
2011-11-17 13:40:00,10.15,10.16,10.15,10.16,1698000.0,10.15,10.16,10.15,10.16,1698000.0
2011-11-17 13:45:00,10.16,10.17,10.14,10.14,906000.0,10.16,10.17,10.14,10.14,906000.0
2011-11-17 13:50:00,10.14,10.15,10.11,10.13,1806000.0,10.14,10.15,10.11,10.13,1806000.0
2011-11-17 13:55:00,10.13,10.19,10.13,10.19,1634000.0,10.13,10.19,10.13,10.19,1634000.0
2011-11-17 14:00:00,10.19,10.2,10.18,10.19,1140000.0,10.19,10.2,10.18,10.19,1140000.0
2011-11-17 14:05:00,10.19,10.22,10.18,10.2,1626000.0,10.19,10.22,10.18,10.2,1626000.0
2011-11-17 14:10:00,10.2,10.21,10.18,10.18,1010000.0,10.2,10.21,10.18,10.18,1010000.0
2011-11-17 14:15:00,10.18,10.2,10.17,10.19,1122000.0,10.18,10.2,10.17,10.19,1122000.0
2011-11-17 14:20:00,10.19,10.21,10.18,10.18,844000.0,10.19,10.21,10.18,10.18,844000.0
2011-11-17 14:25:00,10.18,10.21,10.17,10.2,1750000.0,10.18,10.21,10.17,10.2,1750000.0
2011-11-17 14:30:00,10.2,10.23,10.2,10.22,1748000.0,10.2,10.23,10.2,10.22,1748000.0
2011-11-17 14:35:00,10.22,10.25,10.22,10.22,1750000.0,10.22,10.25,10.22,10.22,1750000.0
2011-11-17 14:40:00,10.22,10.25,10.2,10.23,1874000.0,10.22,10.25,10.2,10.23,1874000.0
2011-11-17 14:45:00,10.23,10.26,10.22,10.22,1710000.0,10.23,10.26,10.22,10.22,1710000.0
2011-11-17 14:50:00,10.23,10.27,10.22,10.23,1690000.0,10.23,10.27,10.22,10.23,1690000.0
2011-11-17 14:55:00,10.23,10.25,10.22,10.23,944000.0,10.23,10.25,10.22,10.23,944000.0
2011-11-17 15:00:00,10.22,10.23,10.2,10.21,1262000.0,10.22,10.23,10.2,10.21,1262000.0
2011-11-17 15:05:00,10.2,10.21,10.11,10.15,4580000.0,10.2,10.21,10.11,10.15,4580000.0
2011-11-17 15:10:00,10.14,10.17,10.12,10.16,1808000.0,10.14,10.17,10.12,10.16,1808000.0
2011-11-17 15:15:00,10.16,10.18,10.14,10.14,1310000.0,10.16,10.18,10.14,10.14,1310000.0
2011-11-17 15:20:00,10.14,10.2,10.13,10.17,2062000.0,10.14,10.2,10.13,10.17,2062000.0
2011-11-17 15:25:00,10.17,10.18,10.15,10.15,1350000.0,10.17,10.18,10.15,10.15,1350000.0
2011-11-17 15:30:00,10.16,10.2,10.15,10.2,2318000.0,10.16,10.2,10.15,10.2,2318000.0
2011-11-17 15:35:00,10.2,10.21,10.16,10.16,1358000.0,10.2,10.21,10.16,10.16,1358000.0
2011-11-17 15:40:00,10.16,10.18,10.14,10.15,1940000.0,10.16,10.18,10.14,10.15,1940000.0
2011-11-17 15:45:00,10.15,10.22,10.15,10.21,3006000.0,10.15,10.22,10.15,10.21,3006000.0
2011-11-17 15:50:00,10.21,10.21,10.17,10.21,3000000.0,10.21,10.21,10.17,10.21,3000000.0
2011-11-17 15:55:00,10.21,10.24,10.19,10.23,5198000.0,10.21,10.24,10.19,10.23,5198000.0
2011-11-18 09:30:00,10.26,10.27,10.18,10.24,9838000.0,10.26,10.27,10.18,10.24,9838000.0
2011-11-18 09:35:00,10.25,10.25,10.2,10.21,3116000.0,10.25,10.25,10.2,10.21,3116000.0
2011-11-18 09:40:00,10.21,10.22,10.16,10.17,3472000.0,10.21,10.22,10.16,10.17,3472000.0
2011-11-18 09:45:00,10.18,10.25,10.15,10.24,2318000.0,10.18,10.25,10.15,10.24,2318000.0
2011-11-18 09:50:00,10.24,10.25,10.21,10.21,2278000.0,10.24,10.25,10.21,10.21,2278000.0
2011-11-18 09:55:00,10.21,10.22,10.16,10.16,3352000.0,10.21,10.22,10.16,10.16,3352000.0
2011-11-18 10:00:00,10.16,10.17,10.13,10.15,2292000.0,10.16,10.17,10.13,10.15,2292000.0
2011-11-18 10:05:00,10.16,10.19,10.14,10.18,2076000.0,10.16,10.19,10.14,10.18,2076000.0
2011-11-18 10:10:00,10.18,10.18,10.15,10.15,1186000.0,10.18,10.18,10.15,10.15,1186000.0
2011-11-18 10:15:00,10.15,10.16,10.08,10.11,3498000.0,10.15,10.16,10.08,10.11,3498000.0
2011-11-18 10:20:00,10.11,10.11,10.05,10.05,3030000.0,10.11,10.11,10.05,10.05,3030000.0
2011-11-18 10:25:00,10.05,10.08,10.03,10.08,2398000.0,10.05,10.08,10.03,10.08,2398000.0
2011-11-18 10:30:00,10.08,10.1,10.06,10.07,1584000.0,10.08,10.1,10.06,10.07,1584000.0
2011-11-18 10:35:00,10.07,10.09,10.05,10.09,1384000.0,10.07,10.09,10.05,10.09,1384000.0
2011-11-18 10:40:00,10.09,10.12,10.08,10.11,2120000.0,10.09,10.12,10.08,10.11,2120000.0
2011-11-18 10:45:00,10.11,10.17,10.1,10.16,1560000.0,10.11,10.17,10.1,10.16,1560000.0
2011-11-18 10:50:00,10.16,10.17,10.13,10.13,1762000.0,10.16,10.17,10.13,10.13,1762000.0
2011-11-18 10:55:00,10.14,10.15,10.12,10.13,1006000.0,10.14,10.15,10.12,10.13,1006000.0
2011-11-18 11:00:00,10.12,10.14,10.12,10.13,726000.0,10.12,10.14,10.12,10.13,726000.0
2011-11-18 11:05:00,10.12,10.15,10.08,10.08,1330000.0,10.12,10.15,10.08,10.08,1330000.0
2011-11-18 11:10:00,10.08,10.11,10.08,10.11,1368000.0,10.08,10.11,10.08,10.11,1368000.0
2011-11-18 11:15:00,10.11,10.12,10.09,10.09,632000.0,10.11,10.12,10.09,10.09,632000.0
2011-11-18 11:20:00,10.09,10.1,10.08,10.1,432000.0,10.09,10.1,10.08,10.1,432000.0
2011-11-18 11:25:00,10.1,10.1,10.09,10.09,798000.0,10.1,10.1,10.09,10.09,798000.0
2011-11-18 11:30:00,10.09,10.1,10.06,10.06,1150000.0,10.09,10.1,10.06,10.06,1150000.0
2011-11-18 11:35:00,10.06,10.06,10.03,10.05,1752000.0,10.06,10.06,10.03,10.05,1752000.0
2011-11-18 11:40:00,10.05,10.05,10.04,10.04,1222000.0,10.05,10.05,10.04,10.04,1222000.0
2011-11-18 11:45:00,10.04,10.04,10.01,10.02,1860000.0,10.04,10.04,10.01,10.02,1860000.0
2011-11-18 11:50:00,10.02,10.02,10.01,10.02,1728000.0,10.02,10.02,10.01,10.02,1728000.0
2011-11-18 11:55:00,10.01,10.02,9.99,10.0,3236000.0,10.01,10.02,9.99,10.0,3236000.0
2011-11-18 12:00:00,10.0,10.0,9.96,9.96,2720000.0,10.0,10.0,9.96,9.96,2720000.0
2011-11-18 12:05:00,9.96,9.97,9.93,9.97,4032000.0,9.96,9.97,9.93,9.97,4032000.0
2011-11-18 12:10:00,9.97,10.0,9.96,9.98,2372000.0,9.97,10.0,9.96,9.98,2372000.0
2011-11-18 12:15:00,9.98,9.99,9.96,9.96,1356000.0,9.98,9.99,9.96,9.96,1356000.0
2011-11-18 12:20:00,9.96,9.98,9.95,9.95,816000.0,9.96,9.98,9.95,9.95,816000.0
2011-11-18 12:25:00,9.95,9.98,9.94,9.97,2398000.0,9.95,9.98,9.94,9.97,2398000.0
2011-11-18 12:30:00,9.97,9.99,9.97,9.98,1474000.0,9.97,9.99,9.97,9.98,1474000.0
2011-11-18 12:35:00,9.98,10.0,9.98,9.99,1070000.0,9.98,10.0,9.98,9.99,1070000.0
2011-11-18 12:40:00,9.99,9.99,9.96,9.99,906000.0,9.99,9.99,9.96,9.99,906000.0
2011-11-18 12:45:00,9.98,10.0,9.97,10.0,1198000.0,9.98,10.0,9.97,10.0,1198000.0
2011-11-18 12:50:00,10.0,10.02,9.99,10.0,1776000.0,10.0,10.02,9.99,10.0,1776000.0
2011-11-18 12:55:00,10.0,10.0,9.99,10.0,490000.0,10.0,10.0,9.99,10.0,490000.0
2011-11-18 13:00:00,9.99,10.01,9.98,10.0,980000.0,9.99,10.01,9.98,10.0,980000.0
2011-11-18 13:05:00,10.0,10.01,9.99,9.99,892000.0,10.0,10.01,9.99,9.99,892000.0
2011-11-18 13:10:00,9.99,9.99,9.96,9.99,1528000.0,9.99,9.99,9.96,9.99,1528000.0
2011-11-18 13:15:00,9.99,10.01,9.99,10.0,1624000.0,9.99,10.01,9.99,10.0,1624000.0
2011-11-18 13:20:00,10.01,10.01,10.0,10.0,1602000.0,10.01,10.01,10.0,10.0,1602000.0
2011-11-18 13:25:00,10.0,10.01,10.0,10.01,1426000.0,10.0,10.01,10.0,10.01,1426000.0
2011-11-18 13:30:00,10.01,10.01,9.99,10.01,1158000.0,10.01,10.01,9.99,10.01,1158000.0
2011-11-18 13:35:00,10.01,10.04,10.0,10.04,2690000.0,10.01,10.04,10.0,10.04,2690000.0
2011-11-18 13:40:00,10.04,10.05,10.01,10.01,1690000.0,10.04,10.05,10.01,10.01,1690000.0
2011-11-18 13:45:00,10.02,10.02,9.99,9.99,1110000.0,10.02,10.02,9.99,9.99,1110000.0
2011-11-18 13:50:00,10.0,10.0,9.98,10.0,1164000.0,10.0,10.0,9.98,10.0,1164000.0
2011-11-18 13:55:00,10.0,10.0,9.97,9.97,914000.0,10.0,10.0,9.97,9.97,914000.0
2011-11-18 14:00:00,9.97,9.98,9.94,9.94,2344000.0,9.97,9.98,9.94,9.94,2344000.0
2011-11-18 14:05:00,9.94,9.94,9.91,9.92,3016000.0,9.94,9.94,9.91,9.92,3016000.0
2011-11-18 14:10:00,9.92,9.96,9.91,9.96,3912000.0,9.92,9.96,9.91,9.96,3912000.0
2011-11-18 14:15:00,9.96,9.97,9.94,9.95,1334000.0,9.96,9.97,9.94,9.95,1334000.0
2011-11-18 14:20:00,9.95,9.99,9.94,9.96,1262000.0,9.95,9.99,9.94,9.96,1262000.0
2011-11-18 14:25:00,9.96,9.97,9.93,9.93,1490000.0,9.96,9.97,9.93,9.93,1490000.0
2011-11-18 14:30:00,9.93,9.95,9.93,9.95,850000.0,9.93,9.95,9.93,9.95,850000.0
2011-11-18 14:35:00,9.94,9.96,9.93,9.94,1304000.0,9.94,9.96,9.93,9.94,1304000.0
2011-11-18 14:40:00,9.94,9.95,9.93,9.95,1148000.0,9.94,9.95,9.93,9.95,1148000.0
2011-11-18 14:45:00,9.95,9.95,9.93,9.93,1006000.0,9.95,9.95,9.93,9.93,1006000.0
2011-11-18 14:50:00,9.93,9.93,9.91,9.92,1466000.0,9.93,9.93,9.91,9.92,1466000.0
2011-11-18 14:55:00,9.92,9.92,9.9,9.91,1930000.0,9.92,9.92,9.9,9.91,1930000.0
2011-11-18 15:00:00,9.9,9.91,9.89,9.9,1714000.0,9.9,9.91,9.89,9.9,1714000.0
2011-11-18 15:05:00,9.9,9.91,9.88,9.9,1676000.0,9.9,9.91,9.88,9.9,1676000.0
2011-11-18 15:10:00,9.9,9.9,9.89,9.9,2164000.0,9.9,9.9,9.89,9.9,2164000.0
2011-11-18 15:15:00,9.89,9.9,9.88,9.9,2154000.0,9.89,9.9,9.88,9.9,2154000.0
2011-11-18 15:20:00,9.89,9.91,9.88,9.88,1608000.0,9.89,9.91,9.88,9.88,1608000.0
2011-11-18 15:25:00,9.88,9.91,9.88,9.9,2572000.0,9.88,9.91,9.88,9.9,2572000.0
2011-11-18 15:30:00,9.9,9.92,9.89,9.91,2676000.0,9.9,9.92,9.89,9.91,2676000.0
2011-11-18 15:35:00,9.91,9.93,9.91,9.92,3616000.0,9.91,9.93,9.91,9.92,3616000.0
2011-11-18 15:40:00,9.92,9.92,9.88,9.88,3726000.0,9.92,9.92,9.88,9.88,3726000.0
2011-11-18 15:45:00,9.88,9.89,9.87,9.88,3964000.0,9.88,9.89,9.87,9.88,3964000.0
2011-11-18 15:50:00,9.88,9.88,9.86,9.86,4990000.0,9.88,9.88,9.86,9.86,4990000.0
2011-11-18 15:55:00,9.86,9.87,9.86,9.86,5822000.0,9.86,9.87,9.86,9.86,5822000.0
2011-11-21 09:30:00,9.67,9.67,9.51,9.51,11358000.0,9.67,9.67,9.51,9.51,11358000.0
2011-11-21 09:35:00,9.51,9.51,9.42,9.44,9152000.0,9.51,9.51,9.42,9.44,9152000.0
2011-11-21 09:40:00,9.44,9.44,9.32,9.35,14108000.0,9.44,9.44,9.32,9.35,14108000.0
2011-11-21 09:45:00,9.37,9.4,9.33,9.35,5714000.0,9.37,9.4,9.33,9.35,5714000.0
2011-11-21 09:50:00,9.34,9.34,9.28,9.33,8036000.0,9.34,9.34,9.28,9.33,8036000.0
2011-11-21 09:55:00,9.33,9.35,9.3,9.31,3854000.0,9.33,9.35,9.3,9.31,3854000.0
2011-11-21 10:00:00,9.3,9.34,9.26,9.31,4676000.0,9.3,9.34,9.26,9.31,4676000.0
2011-11-21 10:05:00,9.31,9.36,9.25,9.35,5174000.0,9.31,9.36,9.25,9.35,5174000.0
2011-11-21 10:10:00,9.35,9.39,9.3,9.38,7532000.0,9.35,9.39,9.3,9.38,7532000.0
2011-11-21 10:15:00,9.37,9.38,9.33,9.35,3538000.0,9.37,9.38,9.33,9.35,3538000.0
2011-11-21 10:20:00,9.34,9.39,9.31,9.34,4290000.0,9.34,9.39,9.31,9.34,4290000.0
2011-11-21 10:25:00,9.34,9.35,9.3,9.31,2358000.0,9.34,9.35,9.3,9.31,2358000.0
2011-11-21 10:30:00,9.31,9.32,9.28,9.31,3666000.0,9.31,9.32,9.28,9.31,3666000.0
2011-11-21 10:35:00,9.32,9.33,9.28,9.32,4336000.0,9.32,9.33,9.28,9.32,4336000.0
2011-11-21 10:40:00,9.32,9.33,9.29,9.3,2406000.0,9.32,9.33,9.29,9.3,2406000.0
2011-11-21 10:45:00,9.29,9.33,9.29,9.31,1498000.0,9.29,9.33,9.29,9.31,1498000.0
2011-11-21 10:50:00,9.31,9.33,9.29,9.29,1212000.0,9.31,9.33,9.29,9.29,1212000.0
2011-11-21 10:55:00,9.29,9.32,9.29,9.29,2682000.0,9.29,9.32,9.29,9.29,2682000.0
2011-11-21 11:00:00,9.29,9.31,9.29,9.3,1992000.0,9.29,9.31,9.29,9.3,1992000.0
2011-11-21 11:05:00,9.3,9.32,9.28,9.31,2926000.0,9.3,9.32,9.28,9.31,2926000.0
2011-11-21 11:10:00,9.31,9.35,9.31,9.35,3346000.0,9.31,9.35,9.31,9.35,3346000.0
2011-11-21 11:15:00,9.35,9.35,9.32,9.33,2318000.0,9.35,9.35,9.32,9.33,2318000.0
2011-11-21 11:20:00,9.33,9.34,9.32,9.33,1970000.0,9.33,9.34,9.32,9.33,1970000.0
2011-11-21 11:25:00,9.33,9.34,9.31,9.32,3896000.0,9.33,9.34,9.31,9.32,3896000.0
2011-11-21 11:30:00,9.32,9.36,9.32,9.33,2502000.0,9.32,9.36,9.32,9.33,2502000.0
2011-11-21 11:35:00,9.33,9.33,9.31,9.32,2350000.0,9.33,9.33,9.31,9.32,2350000.0
2011-11-21 11:40:00,9.32,9.34,9.3,9.3,1690000.0,9.32,9.34,9.3,9.3,1690000.0
2011-11-21 11:45:00,9.3,9.34,9.28,9.33,1904000.0,9.3,9.34,9.28,9.33,1904000.0
2011-11-21 11:50:00,9.33,9.33,9.3,9.32,1802000.0,9.33,9.33,9.3,9.32,1802000.0
2011-11-21 11:55:00,9.32,9.34,9.31,9.33,1682000.0,9.32,9.34,9.31,9.33,1682000.0
2011-11-21 12:00:00,9.33,9.35,9.32,9.35,1766000.0,9.33,9.35,9.32,9.35,1766000.0
2011-11-21 12:05:00,9.34,9.35,9.32,9.33,1974000.0,9.34,9.35,9.32,9.33,1974000.0
2011-11-21 12:10:00,9.33,9.36,9.32,9.35,1602000.0,9.33,9.36,9.32,9.35,1602000.0
2011-11-21 12:15:00,9.34,9.36,9.33,9.33,1276000.0,9.34,9.36,9.33,9.33,1276000.0
2011-11-21 12:20:00,9.34,9.36,9.33,9.35,1132000.0,9.34,9.36,9.33,9.35,1132000.0
2011-11-21 12:25:00,9.35,9.35,9.33,9.34,1190000.0,9.35,9.35,9.33,9.34,1190000.0
2011-11-21 12:30:00,9.34,9.36,9.33,9.36,1600000.0,9.34,9.36,9.33,9.36,1600000.0
2011-11-21 12:35:00,9.36,9.37,9.35,9.36,1102000.0,9.36,9.37,9.35,9.36,1102000.0
2011-11-21 12:40:00,9.36,9.39,9.36,9.38,2034000.0,9.36,9.39,9.36,9.38,2034000.0
2011-11-21 12:45:00,9.37,9.39,9.36,9.39,1968000.0,9.37,9.39,9.36,9.39,1968000.0
2011-11-21 12:50:00,9.39,9.39,9.37,9.38,940000.0,9.39,9.39,9.37,9.38,940000.0
2011-11-21 12:55:00,9.38,9.38,9.36,9.37,1016000.0,9.38,9.38,9.36,9.37,1016000.0
2011-11-21 13:00:00,9.37,9.38,9.37,9.38,790000.0,9.37,9.38,9.37,9.38,790000.0
2011-11-21 13:05:00,9.38,9.41,9.38,9.4,1708000.0,9.38,9.41,9.38,9.4,1708000.0
2011-11-21 13:10:00,9.4,9.41,9.4,9.4,2184000.0,9.4,9.41,9.4,9.4,2184000.0
2011-11-21 13:15:00,9.4,9.41,9.4,9.4,936000.0,9.4,9.41,9.4,9.4,936000.0
2011-11-21 13:20:00,9.4,9.42,9.38,9.38,1378000.0,9.4,9.42,9.38,9.38,1378000.0
2011-11-21 13:25:00,9.38,9.4,9.36,9.36,1340000.0,9.38,9.4,9.36,9.36,1340000.0
2011-11-21 13:30:00,9.37,9.37,9.35,9.36,1446000.0,9.37,9.37,9.35,9.36,1446000.0
2011-11-21 13:35:00,9.35,9.36,9.33,9.33,1214000.0,9.35,9.36,9.33,9.33,1214000.0
2011-11-21 13:40:00,9.34,9.36,9.33,9.35,1238000.0,9.34,9.36,9.33,9.35,1238000.0
2011-11-21 13:45:00,9.35,9.37,9.35,9.36,1006000.0,9.35,9.37,9.35,9.36,1006000.0
2011-11-21 13:50:00,9.36,9.37,9.36,9.36,730000.0,9.36,9.37,9.36,9.36,730000.0
2011-11-21 13:55:00,9.36,9.38,9.35,9.35,1548000.0,9.36,9.38,9.35,9.35,1548000.0
2011-11-21 14:00:00,9.35,9.38,9.34,9.37,1064000.0,9.35,9.38,9.34,9.37,1064000.0
2011-11-21 14:05:00,9.37,9.38,9.37,9.38,1490000.0,9.37,9.38,9.37,9.38,1490000.0
2011-11-21 14:10:00,9.38,9.44,9.38,9.43,2226000.0,9.38,9.44,9.38,9.43,2226000.0
2011-11-21 14:15:00,9.43,9.44,9.4,9.43,4492000.0,9.43,9.44,9.4,9.43,4492000.0
2011-11-21 14:20:00,9.44,9.44,9.41,9.41,1590000.0,9.44,9.44,9.41,9.41,1590000.0
2011-11-21 14:25:00,9.42,9.42,9.4,9.41,894000.0,9.42,9.42,9.4,9.41,894000.0
2011-11-21 14:30:00,9.41,9.44,9.4,9.43,1130000.0,9.41,9.44,9.4,9.43,1130000.0
2011-11-21 14:35:00,9.43,9.44,9.41,9.43,1694000.0,9.43,9.44,9.41,9.43,1694000.0
2011-11-21 14:40:00,9.43,9.44,9.42,9.44,1220000.0,9.43,9.44,9.42,9.44,1220000.0
2011-11-21 14:45:00,9.44,9.44,9.42,9.43,2044000.0,9.44,9.44,9.42,9.43,2044000.0
2011-11-21 14:50:00,9.43,9.43,9.41,9.41,1088000.0,9.43,9.43,9.41,9.41,1088000.0
2011-11-21 14:55:00,9.41,9.44,9.39,9.43,2174000.0,9.41,9.44,9.39,9.43,2174000.0
2011-11-21 15:00:00,9.43,9.44,9.41,9.41,1874000.0,9.43,9.44,9.41,9.41,1874000.0
2011-11-21 15:05:00,9.41,9.44,9.41,9.44,1484000.0,9.41,9.44,9.41,9.44,1484000.0
2011-11-21 15:10:00,9.44,9.45,9.43,9.44,2822000.0,9.44,9.45,9.43,9.44,2822000.0
2011-11-21 15:15:00,9.44,9.47,9.43,9.46,4022000.0,9.44,9.47,9.43,9.46,4022000.0
2011-11-21 15:20:00,9.47,9.5,9.46,9.49,3092000.0,9.47,9.5,9.46,9.49,3092000.0
2011-11-21 15:25:00,9.49,9.54,9.49,9.52,2782000.0,9.49,9.54,9.49,9.52,2782000.0
2011-11-21 15:30:00,9.52,9.56,9.49,9.49,5206000.0,9.52,9.56,9.49,9.49,5206000.0
2011-11-21 15:35:00,9.49,9.52,9.48,9.5,3112000.0,9.49,9.52,9.48,9.5,3112000.0
2011-11-21 15:40:00,9.5,9.5,9.46,9.47,3338000.0,9.5,9.5,9.46,9.47,3338000.0
2011-11-21 15:45:00,9.47,9.5,9.46,9.49,4050000.0,9.47,9.5,9.46,9.49,4050000.0
2011-11-21 15:50:00,9.49,9.49,9.45,9.47,2408000.0,9.49,9.49,9.45,9.47,2408000.0
2011-11-21 15:55:00,9.47,9.48,9.46,9.47,4062000.0,9.47,9.48,9.46,9.47,4062000.0
2011-11-22 09:30:00,9.35,9.45,9.3,9.44,5012000.0,9.35,9.45,9.3,9.44,5012000.0
2011-11-22 09:35:00,9.45,9.46,9.38,9.45,2828000.0,9.45,9.46,9.38,9.45,2828000.0
2011-11-22 09:40:00,9.46,9.49,9.44,9.48,4036000.0,9.46,9.49,9.44,9.48,4036000.0
2011-11-22 09:45:00,9.47,9.49,9.41,9.41,3332000.0,9.47,9.49,9.41,9.41,3332000.0
2011-11-22 09:50:00,9.41,9.48,9.41,9.48,2124000.0,9.41,9.48,9.41,9.48,2124000.0
2011-11-22 09:55:00,9.47,9.49,9.43,9.44,2756000.0,9.47,9.49,9.43,9.44,2756000.0
2011-11-22 10:00:00,9.44,9.47,9.43,9.44,2048000.0,9.44,9.47,9.43,9.44,2048000.0
2011-11-22 10:05:00,9.44,9.46,9.42,9.46,3144000.0,9.44,9.46,9.42,9.46,3144000.0
2011-11-22 10:10:00,9.46,9.46,9.41,9.41,2574000.0,9.46,9.46,9.41,9.41,2574000.0
2011-11-22 10:15:00,9.41,9.42,9.38,9.39,2828000.0,9.41,9.42,9.38,9.39,2828000.0
2011-11-22 10:20:00,9.39,9.4,9.36,9.4,1586000.0,9.39,9.4,9.36,9.4,1586000.0
2011-11-22 10:25:00,9.4,9.43,9.39,9.41,1152000.0,9.4,9.43,9.39,9.41,1152000.0
2011-11-22 10:30:00,9.42,9.43,9.39,9.4,1370000.0,9.42,9.43,9.39,9.4,1370000.0
2011-11-22 10:35:00,9.4,9.4,9.34,9.35,2596000.0,9.4,9.4,9.34,9.35,2596000.0
2011-11-22 10:40:00,9.34,9.35,9.31,9.32,1822000.0,9.34,9.35,9.31,9.32,1822000.0
2011-11-22 10:45:00,9.32,9.33,9.3,9.31,2870000.0,9.32,9.33,9.3,9.31,2870000.0
2011-11-22 10:50:00,9.31,9.33,9.25,9.26,4102000.0,9.31,9.33,9.25,9.26,4102000.0
2011-11-22 10:55:00,9.26,9.28,9.24,9.25,3794000.0,9.26,9.28,9.24,9.25,3794000.0
2011-11-22 11:00:00,9.26,9.29,9.24,9.28,1760000.0,9.26,9.29,9.24,9.28,1760000.0
2011-11-22 11:05:00,9.28,9.29,9.26,9.28,1868000.0,9.28,9.29,9.26,9.28,1868000.0
2011-11-22 11:10:00,9.28,9.31,9.28,9.3,1444000.0,9.28,9.31,9.28,9.3,1444000.0
2011-11-22 11:15:00,9.3,9.3,9.27,9.28,1318000.0,9.3,9.3,9.27,9.28,1318000.0
2011-11-22 11:20:00,9.28,9.29,9.26,9.28,1530000.0,9.28,9.29,9.26,9.28,1530000.0
2011-11-22 11:25:00,9.28,9.29,9.27,9.28,1428000.0,9.28,9.29,9.27,9.28,1428000.0
2011-11-22 11:30:00,9.28,9.28,9.24,9.24,1712000.0,9.28,9.28,9.24,9.24,1712000.0
2011-11-22 11:35:00,9.24,9.25,9.2,9.21,3204000.0,9.24,9.25,9.2,9.21,3204000.0
2011-11-22 11:40:00,9.2,9.21,9.18,9.2,3012000.0,9.2,9.21,9.18,9.2,3012000.0
2011-11-22 11:45:00,9.2,9.23,9.19,9.22,2598000.0,9.2,9.23,9.19,9.22,2598000.0
2011-11-22 11:50:00,9.22,9.26,9.22,9.26,1792000.0,9.22,9.26,9.22,9.26,1792000.0
2011-11-22 11:55:00,9.26,9.29,9.25,9.29,1702000.0,9.26,9.29,9.25,9.29,1702000.0
2011-11-22 12:00:00,9.29,9.31,9.27,9.31,2478000.0,9.29,9.31,9.27,9.31,2478000.0
2011-11-22 12:05:00,9.31,9.36,9.29,9.35,3530000.0,9.31,9.36,9.29,9.35,3530000.0
2011-11-22 12:10:00,9.35,9.37,9.34,9.35,2694000.0,9.35,9.37,9.34,9.35,2694000.0
2011-11-22 12:15:00,9.35,9.4,9.34,9.35,2380000.0,9.35,9.4,9.34,9.35,2380000.0
2011-11-22 12:20:00,9.35,9.38,9.34,9.35,1652000.0,9.35,9.38,9.34,9.35,1652000.0
2011-11-22 12:25:00,9.34,9.35,9.31,9.34,2794000.0,9.34,9.35,9.31,9.34,2794000.0
2011-11-22 12:30:00,9.34,9.37,9.33,9.37,2236000.0,9.34,9.37,9.33,9.37,2236000.0
2011-11-22 12:35:00,9.37,9.38,9.36,9.36,1628000.0,9.37,9.38,9.36,9.36,1628000.0
2011-11-22 12:40:00,9.36,9.4,9.36,9.39,1434000.0,9.36,9.4,9.36,9.39,1434000.0
2011-11-22 12:45:00,9.39,9.4,9.35,9.35,1496000.0,9.39,9.4,9.35,9.35,1496000.0
2011-11-22 12:50:00,9.35,9.41,9.35,9.41,1574000.0,9.35,9.41,9.35,9.41,1574000.0
2011-11-22 12:55:00,9.41,9.44,9.4,9.44,1558000.0,9.41,9.44,9.4,9.44,1558000.0
2011-11-22 13:00:00,9.44,9.47,9.44,9.46,2256000.0,9.44,9.47,9.44,9.46,2256000.0
2011-11-22 13:05:00,9.46,9.47,9.43,9.44,1846000.0,9.46,9.47,9.43,9.44,1846000.0
2011-11-22 13:10:00,9.44,9.46,9.42,9.46,978000.0,9.44,9.46,9.42,9.46,978000.0
2011-11-22 13:15:00,9.46,9.49,9.46,9.49,2324000.0,9.46,9.49,9.46,9.49,2324000.0
2011-11-22 13:20:00,9.49,9.49,9.45,9.46,4236000.0,9.49,9.49,9.45,9.46,4236000.0
2011-11-22 13:25:00,9.47,9.47,9.44,9.45,1786000.0,9.47,9.47,9.44,9.45,1786000.0
2011-11-22 13:30:00,9.45,9.48,9.45,9.47,2816000.0,9.45,9.48,9.45,9.47,2816000.0
2011-11-22 13:35:00,9.47,9.5,9.46,9.49,3416000.0,9.47,9.5,9.46,9.49,3416000.0
2011-11-22 13:40:00,9.49,9.5,9.47,9.48,1788000.0,9.49,9.5,9.47,9.48,1788000.0
2011-11-22 13:45:00,9.48,9.52,9.47,9.51,2182000.0,9.48,9.52,9.47,9.51,2182000.0
2011-11-22 13:50:00,9.52,9.52,9.48,9.49,1914000.0,9.52,9.52,9.48,9.49,1914000.0
2011-11-22 13:55:00,9.49,9.5,9.47,9.5,1518000.0,9.49,9.5,9.47,9.5,1518000.0
2011-11-22 14:00:00,9.5,9.52,9.5,9.5,2144000.0,9.5,9.52,9.5,9.5,2144000.0
2011-11-22 14:05:00,9.5,9.52,9.5,9.5,1508000.0,9.5,9.52,9.5,9.5,1508000.0
2011-11-22 14:10:00,9.51,9.54,9.5,9.53,1896000.0,9.51,9.54,9.5,9.53,1896000.0
2011-11-22 14:15:00,9.53,9.55,9.52,9.54,2070000.0,9.53,9.55,9.52,9.54,2070000.0
2011-11-22 14:20:00,9.54,9.54,9.51,9.53,1604000.0,9.54,9.54,9.51,9.53,1604000.0
2011-11-22 14:25:00,9.53,9.59,9.52,9.56,4404000.0,9.53,9.59,9.52,9.56,4404000.0
2011-11-22 14:30:00,9.56,9.57,9.56,9.57,1814000.0,9.56,9.57,9.56,9.57,1814000.0
2011-11-22 14:35:00,9.57,9.6,9.56,9.58,2534000.0,9.57,9.6,9.56,9.58,2534000.0
2011-11-22 14:40:00,9.58,9.61,9.56,9.61,2020000.0,9.58,9.61,9.56,9.61,2020000.0
2011-11-22 14:45:00,9.61,9.63,9.59,9.6,2468000.0,9.61,9.63,9.59,9.6,2468000.0
2011-11-22 14:50:00,9.6,9.62,9.58,9.59,1856000.0,9.6,9.62,9.58,9.59,1856000.0
2011-11-22 14:55:00,9.59,9.59,9.55,9.58,2006000.0,9.59,9.59,9.55,9.58,2006000.0
2011-11-22 15:00:00,9.58,9.59,9.55,9.55,1456000.0,9.58,9.59,9.55,9.55,1456000.0
2011-11-22 15:05:00,9.56,9.58,9.53,9.58,2644000.0,9.56,9.58,9.53,9.58,2644000.0
2011-11-22 15:10:00,9.57,9.6,9.56,9.59,1928000.0,9.57,9.6,9.56,9.59,1928000.0
2011-11-22 15:15:00,9.59,9.61,9.58,9.6,1256000.0,9.59,9.61,9.58,9.6,1256000.0
2011-11-22 15:20:00,9.6,9.65,9.59,9.63,2980000.0,9.6,9.65,9.59,9.63,2980000.0
2011-11-22 15:25:00,9.63,9.68,9.63,9.66,3592000.0,9.63,9.68,9.63,9.66,3592000.0
2011-11-22 15:30:00,9.67,9.7,9.63,9.68,3816000.0,9.67,9.7,9.63,9.68,3816000.0
2011-11-22 15:35:00,9.68,9.7,9.64,9.64,3268000.0,9.68,9.7,9.64,9.64,3268000.0
2011-11-22 15:40:00,9.65,9.66,9.62,9.62,3440000.0,9.65,9.66,9.62,9.62,3440000.0
2011-11-22 15:45:00,9.62,9.65,9.61,9.64,2788000.0,9.62,9.65,9.61,9.64,2788000.0
2011-11-22 15:50:00,9.64,9.65,9.62,9.65,2646000.0,9.64,9.65,9.62,9.65,2646000.0
2011-11-22 15:55:00,9.65,9.65,9.61,9.62,5166000.0,9.65,9.65,9.61,9.62,5166000.0
2011-11-23 09:30:00,9.65,9.69,9.58,9.69,9260000.0,9.65,9.69,9.58,9.69,9260000.0
2011-11-23 09:35:00,9.69,9.73,9.64,9.7,6454000.0,9.69,9.73,9.64,9.7,6454000.0
2011-11-23 09:40:00,9.7,9.71,9.56,9.56,6222000.0,9.7,9.71,9.56,9.56,6222000.0
2011-11-23 09:45:00,9.56,9.61,9.53,9.56,5100000.0,9.56,9.61,9.53,9.56,5100000.0
2011-11-23 09:50:00,9.55,9.59,9.52,9.56,3276000.0,9.55,9.59,9.52,9.56,3276000.0
2011-11-23 09:55:00,9.56,9.57,9.51,9.51,3116000.0,9.56,9.57,9.51,9.51,3116000.0
2011-11-23 10:00:00,9.51,9.56,9.5,9.55,3572000.0,9.51,9.56,9.5,9.55,3572000.0
2011-11-23 10:05:00,9.55,9.57,9.51,9.54,1964000.0,9.55,9.57,9.51,9.54,1964000.0
2011-11-23 10:10:00,9.54,9.54,9.5,9.51,1482000.0,9.54,9.54,9.5,9.51,1482000.0
2011-11-23 10:15:00,9.5,9.54,9.5,9.5,5500000.0,9.5,9.54,9.5,9.5,5500000.0
2011-11-23 10:20:00,9.5,9.53,9.5,9.51,2918000.0,9.5,9.53,9.5,9.51,2918000.0
2011-11-23 10:25:00,9.5,9.52,9.46,9.47,5024000.0,9.5,9.52,9.46,9.47,5024000.0
2011-11-23 10:30:00,9.47,9.48,9.39,9.43,5696000.0,9.47,9.48,9.39,9.43,5696000.0
2011-11-23 10:35:00,9.43,9.43,9.4,9.43,3360000.0,9.43,9.43,9.4,9.43,3360000.0
2011-11-23 10:40:00,9.43,9.43,9.4,9.42,3152000.0,9.43,9.43,9.4,9.42,3152000.0
2011-11-23 10:45:00,9.42,9.43,9.41,9.42,1980000.0,9.42,9.43,9.41,9.42,1980000.0
2011-11-23 10:50:00,9.42,9.48,9.42,9.48,2820000.0,9.42,9.48,9.42,9.48,2820000.0
2011-11-23 10:55:00,9.48,9.51,9.46,9.5,1910000.0,9.48,9.51,9.46,9.5,1910000.0
2011-11-23 11:00:00,9.51,9.52,9.48,9.49,2406000.0,9.51,9.52,9.48,9.49,2406000.0
2011-11-23 11:05:00,9.49,9.49,9.46,9.46,1590000.0,9.49,9.49,9.46,9.46,1590000.0
2011-11-23 11:10:00,9.46,9.47,9.45,9.45,1650000.0,9.46,9.47,9.45,9.45,1650000.0
2011-11-23 11:15:00,9.45,9.48,9.42,9.48,2180000.0,9.45,9.48,9.42,9.48,2180000.0
2011-11-23 11:20:00,9.47,9.5,9.46,9.49,862000.0,9.47,9.5,9.46,9.49,862000.0
2011-11-23 11:25:00,9.5,9.53,9.48,9.49,2100000.0,9.5,9.53,9.48,9.49,2100000.0
2011-11-23 11:30:00,9.49,9.51,9.46,9.5,1462000.0,9.49,9.51,9.46,9.5,1462000.0
2011-11-23 11:35:00,9.5,9.51,9.48,9.51,1550000.0,9.5,9.51,9.48,9.51,1550000.0
2011-11-23 11:40:00,9.51,9.51,9.46,9.47,1370000.0,9.51,9.51,9.46,9.47,1370000.0
2011-11-23 11:45:00,9.47,9.47,9.44,9.46,1276000.0,9.47,9.47,9.44,9.46,1276000.0
2011-11-23 11:50:00,9.46,9.49,9.45,9.48,1132000.0,9.46,9.49,9.45,9.48,1132000.0
2011-11-23 11:55:00,9.48,9.5,9.47,9.48,732000.0,9.48,9.5,9.47,9.48,732000.0
2011-11-23 12:00:00,9.48,9.51,9.48,9.51,1384000.0,9.48,9.51,9.48,9.51,1384000.0
2011-11-23 12:05:00,9.51,9.51,9.5,9.5,714000.0,9.51,9.51,9.5,9.5,714000.0
2011-11-23 12:10:00,9.5,9.51,9.5,9.5,480000.0,9.5,9.51,9.5,9.5,480000.0
2011-11-23 12:15:00,9.5,9.52,9.5,9.51,1332000.0,9.5,9.52,9.5,9.51,1332000.0
2011-11-23 12:20:00,9.51,9.52,9.5,9.51,642000.0,9.51,9.52,9.5,9.51,642000.0
2011-11-23 12:25:00,9.51,9.52,9.5,9.5,1108000.0,9.51,9.52,9.5,9.5,1108000.0
2011-11-23 12:30:00,9.51,9.51,9.48,9.48,1032000.0,9.51,9.51,9.48,9.48,1032000.0
2011-11-23 12:35:00,9.48,9.49,9.47,9.48,982000.0,9.48,9.49,9.47,9.48,982000.0
2011-11-23 12:40:00,9.48,9.5,9.47,9.47,1348000.0,9.48,9.5,9.47,9.47,1348000.0
2011-11-23 12:45:00,9.47,9.48,9.45,9.48,1314000.0,9.47,9.48,9.45,9.48,1314000.0
2011-11-23 12:50:00,9.48,9.51,9.47,9.51,1416000.0,9.48,9.51,9.47,9.51,1416000.0
2011-11-23 12:55:00,9.5,9.51,9.5,9.51,910000.0,9.5,9.51,9.5,9.51,910000.0
2011-11-23 13:00:00,9.51,9.52,9.51,9.51,1036000.0,9.51,9.52,9.51,9.51,1036000.0
2011-11-23 13:05:00,9.51,9.54,9.51,9.54,932000.0,9.51,9.54,9.51,9.54,932000.0
2011-11-23 13:10:00,9.53,9.53,9.5,9.5,544000.0,9.53,9.53,9.5,9.5,544000.0
2011-11-23 13:15:00,9.5,9.51,9.5,9.51,1196000.0,9.5,9.51,9.5,9.51,1196000.0
2011-11-23 13:20:00,9.52,9.52,9.5,9.51,546000.0,9.52,9.52,9.5,9.51,546000.0
2011-11-23 13:25:00,9.51,9.54,9.51,9.54,738000.0,9.51,9.54,9.51,9.54,738000.0
2011-11-23 13:30:00,9.53,9.55,9.53,9.54,970000.0,9.53,9.55,9.53,9.54,970000.0
2011-11-23 13:35:00,9.54,9.55,9.53,9.53,502000.0,9.54,9.55,9.53,9.53,502000.0
2011-11-23 13:40:00,9.53,9.54,9.5,9.51,704000.0,9.53,9.54,9.5,9.51,704000.0
2011-11-23 13:45:00,9.51,9.52,9.51,9.51,592000.0,9.51,9.52,9.51,9.51,592000.0
2011-11-23 13:50:00,9.51,9.53,9.5,9.53,764000.0,9.51,9.53,9.5,9.53,764000.0
2011-11-23 13:55:00,9.53,9.53,9.47,9.49,1554000.0,9.53,9.53,9.47,9.49,1554000.0
2011-11-23 14:00:00,9.49,9.5,9.48,9.5,1192000.0,9.49,9.5,9.48,9.5,1192000.0
2011-11-23 14:05:00,9.5,9.5,9.47,9.49,1176000.0,9.5,9.5,9.47,9.49,1176000.0
2011-11-23 14:10:00,9.5,9.5,9.48,9.49,1708000.0,9.5,9.5,9.48,9.49,1708000.0
2011-11-23 14:15:00,9.49,9.51,9.48,9.51,1132000.0,9.49,9.51,9.48,9.51,1132000.0
2011-11-23 14:20:00,9.5,9.52,9.5,9.51,784000.0,9.5,9.52,9.5,9.51,784000.0
2011-11-23 14:25:00,9.5,9.51,9.48,9.49,1254000.0,9.5,9.51,9.48,9.49,1254000.0
2011-11-23 14:30:00,9.49,9.51,9.49,9.5,962000.0,9.49,9.51,9.49,9.5,962000.0
2011-11-23 14:35:00,9.5,9.51,9.49,9.51,716000.0,9.5,9.51,9.49,9.51,716000.0
2011-11-23 14:40:00,9.5,9.51,9.5,9.5,778000.0,9.5,9.51,9.5,9.5,778000.0
2011-11-23 14:45:00,9.5,9.52,9.5,9.51,886000.0,9.5,9.52,9.5,9.51,886000.0
2011-11-23 14:50:00,9.51,9.51,9.5,9.51,1252000.0,9.51,9.51,9.5,9.51,1252000.0
2011-11-23 14:55:00,9.5,9.51,9.5,9.5,1384000.0,9.5,9.51,9.5,9.5,1384000.0
2011-11-23 15:00:00,9.5,9.53,9.49,9.51,1776000.0,9.5,9.53,9.49,9.51,1776000.0
2011-11-23 15:05:00,9.51,9.52,9.5,9.5,1274000.0,9.51,9.52,9.5,9.5,1274000.0
2011-11-23 15:10:00,9.5,9.53,9.5,9.51,1530000.0,9.5,9.53,9.5,9.51,1530000.0
2011-11-23 15:15:00,9.52,9.52,9.5,9.5,1684000.0,9.52,9.52,9.5,9.5,1684000.0
2011-11-23 15:20:00,9.5,9.52,9.5,9.5,2820000.0,9.5,9.52,9.5,9.5,2820000.0
2011-11-23 15:25:00,9.5,9.51,9.5,9.51,1528000.0,9.5,9.51,9.5,9.51,1528000.0
2011-11-23 15:30:00,9.51,9.51,9.5,9.51,772000.0,9.51,9.51,9.5,9.51,772000.0
2011-11-23 15:35:00,9.51,9.52,9.5,9.51,1060000.0,9.51,9.52,9.5,9.51,1060000.0
2011-11-23 15:40:00,9.51,9.55,9.51,9.54,2124000.0,9.51,9.55,9.51,9.54,2124000.0
2011-11-23 15:45:00,9.54,9.54,9.52,9.53,1814000.0,9.54,9.54,9.52,9.53,1814000.0
2011-11-23 15:50:00,9.52,9.53,9.51,9.52,2190000.0,9.52,9.53,9.51,9.52,2190000.0
2011-11-23 15:55:00,9.52,9.53,9.45,9.45,5684000.0,9.52,9.53,9.45,9.45,5684000.0
2011-11-25 09:30:00,9.51,9.52,9.47,9.48,3210000.0,9.51,9.52,9.47,9.48,3210000.0
2011-11-25 09:35:00,9.48,9.54,9.48,9.52,2630000.0,9.48,9.54,9.48,9.52,2630000.0
2011-11-25 09:40:00,9.52,9.54,9.47,9.51,2756000.0,9.52,9.54,9.47,9.51,2756000.0
2011-11-25 09:45:00,9.5,9.51,9.42,9.43,3844000.0,9.5,9.51,9.42,9.43,3844000.0
2011-11-25 09:50:00,9.43,9.47,9.43,9.43,1384000.0,9.43,9.47,9.43,9.43,1384000.0
2011-11-25 09:55:00,9.43,9.46,9.38,9.38,2672000.0,9.43,9.46,9.38,9.38,2672000.0
2011-11-25 10:00:00,9.38,9.41,9.35,9.37,2812000.0,9.38,9.41,9.35,9.37,2812000.0
2011-11-25 10:05:00,9.38,9.39,9.32,9.32,3040000.0,9.38,9.39,9.32,9.32,3040000.0
2011-11-25 10:10:00,9.33,9.38,9.32,9.36,2002000.0,9.33,9.38,9.32,9.36,2002000.0
2011-11-25 10:15:00,9.37,9.38,9.35,9.35,1168000.0,9.37,9.38,9.35,9.35,1168000.0
2011-11-25 10:20:00,9.36,9.37,9.33,9.37,2234000.0,9.36,9.37,9.33,9.37,2234000.0
2011-11-25 10:25:00,9.36,9.37,9.34,9.35,2080000.0,9.36,9.37,9.34,9.35,2080000.0
2011-11-25 10:30:00,9.35,9.36,9.33,9.35,2626000.0,9.35,9.36,9.33,9.35,2626000.0
2011-11-25 10:35:00,9.35,9.38,9.35,9.37,1128000.0,9.35,9.38,9.35,9.37,1128000.0
2011-11-25 10:40:00,9.37,9.37,9.35,9.35,886000.0,9.37,9.37,9.35,9.35,886000.0
2011-11-25 10:45:00,9.35,9.36,9.34,9.36,1814000.0,9.35,9.36,9.34,9.36,1814000.0
2011-11-25 10:50:00,9.36,9.39,9.35,9.37,1710000.0,9.36,9.39,9.35,9.37,1710000.0
2011-11-25 10:55:00,9.37,9.37,9.33,9.34,2464000.0,9.37,9.37,9.33,9.34,2464000.0
2011-11-25 11:00:00,9.34,9.35,9.28,9.29,2500000.0,9.34,9.35,9.28,9.29,2500000.0
2011-11-25 11:05:00,9.29,9.3,9.26,9.27,2374000.0,9.29,9.3,9.26,9.27,2374000.0
2011-11-25 11:10:00,9.27,9.3,9.26,9.29,2170000.0,9.27,9.3,9.26,9.29,2170000.0
2011-11-25 11:15:00,9.28,9.3,9.26,9.28,1324000.0,9.28,9.3,9.26,9.28,1324000.0
2011-11-25 11:20:00,9.28,9.29,9.26,9.26,838000.0,9.28,9.29,9.26,9.26,838000.0
2011-11-25 11:25:00,9.26,9.26,9.24,9.25,1496000.0,9.26,9.26,9.24,9.25,1496000.0
2011-11-25 11:30:00,9.24,9.26,9.24,9.24,1098000.0,9.24,9.26,9.24,9.24,1098000.0
2011-11-25 11:35:00,9.25,9.25,9.21,9.21,2052000.0,9.25,9.25,9.21,9.21,2052000.0
2011-11-25 11:40:00,9.21,9.22,9.15,9.15,3524000.0,9.21,9.22,9.15,9.15,3524000.0
2011-11-25 11:45:00,9.15,9.16,9.13,9.15,3796000.0,9.15,9.16,9.13,9.15,3796000.0
2011-11-25 11:50:00,9.15,9.15,9.11,9.12,2024000.0,9.15,9.15,9.11,9.12,2024000.0
2011-11-25 11:55:00,9.11,9.15,9.11,9.13,3156000.0,9.11,9.15,9.11,9.13,3156000.0
2011-11-25 12:00:00,9.13,9.15,9.12,9.13,1470000.0,9.13,9.15,9.12,9.13,1470000.0
2011-11-25 12:05:00,9.12,9.15,9.11,9.12,1840000.0,9.12,9.15,9.11,9.12,1840000.0
2011-11-25 12:10:00,9.12,9.12,9.1,9.1,1852000.0,9.12,9.12,9.1,9.1,1852000.0
2011-11-25 12:15:00,9.1,9.11,9.08,9.09,3058000.0,9.1,9.11,9.08,9.09,3058000.0
2011-11-25 12:20:00,9.09,9.11,9.08,9.09,1332000.0,9.09,9.11,9.08,9.09,1332000.0
2011-11-25 12:25:00,9.09,9.13,9.08,9.12,1346000.0,9.09,9.13,9.08,9.12,1346000.0
2011-11-25 12:30:00,9.12,9.18,9.12,9.16,2624000.0,9.12,9.18,9.12,9.16,2624000.0
2011-11-25 12:35:00,9.16,9.2,9.16,9.19,1990000.0,9.16,9.2,9.16,9.19,1990000.0
2011-11-25 12:40:00,9.19,9.19,9.15,9.15,1804000.0,9.19,9.19,9.15,9.15,1804000.0
2011-11-25 12:45:00,9.15,9.16,9.14,9.15,2072000.0,9.15,9.16,9.14,9.15,2072000.0
2011-11-25 12:50:00,9.15,9.16,9.11,9.12,2654000.0,9.15,9.16,9.11,9.12,2654000.0
2011-11-25 12:55:00,9.13,9.13,9.09,9.11,4224000.0,9.13,9.13,9.09,9.11,4224000.0
2011-11-28 09:30:00,9.59,9.64,9.53,9.6,11078000.0,9.59,9.64,9.53,9.6,11078000.0
2011-11-28 09:35:00,9.59,9.61,9.55,9.59,5354000.0,9.59,9.61,9.55,9.59,5354000.0
2011-11-28 09:40:00,9.59,9.6,9.57,9.59,3600000.0,9.59,9.6,9.57,9.59,3600000.0
2011-11-28 09:45:00,9.59,9.6,9.56,9.57,3192000.0,9.59,9.6,9.56,9.57,3192000.0
2011-11-28 09:50:00,9.57,9.66,9.56,9.65,5488000.0,9.57,9.66,9.56,9.65,5488000.0
2011-11-28 09:55:00,9.65,9.67,9.61,9.62,3444000.0,9.65,9.67,9.61,9.62,3444000.0
2011-11-28 10:00:00,9.62,9.63,9.6,9.62,2130000.0,9.62,9.63,9.6,9.62,2130000.0
2011-11-28 10:05:00,9.62,9.63,9.6,9.62,1650000.0,9.62,9.63,9.6,9.62,1650000.0
2011-11-28 10:10:00,9.62,9.66,9.61,9.65,2506000.0,9.62,9.66,9.61,9.65,2506000.0
2011-11-28 10:15:00,9.65,9.7,9.65,9.69,3332000.0,9.65,9.7,9.65,9.69,3332000.0
2011-11-28 10:20:00,9.69,9.69,9.65,9.65,2008000.0,9.69,9.69,9.65,9.65,2008000.0
2011-11-28 10:25:00,9.65,9.67,9.63,9.65,1850000.0,9.65,9.67,9.63,9.65,1850000.0
2011-11-28 10:30:00,9.65,9.68,9.64,9.66,2310000.0,9.65,9.68,9.64,9.66,2310000.0
2011-11-28 10:35:00,9.66,9.67,9.65,9.65,1198000.0,9.66,9.67,9.65,9.65,1198000.0
2011-11-28 10:40:00,9.65,9.66,9.63,9.65,2388000.0,9.65,9.66,9.63,9.65,2388000.0
2011-11-28 10:45:00,9.65,9.66,9.64,9.65,1094000.0,9.65,9.66,9.64,9.65,1094000.0
2011-11-28 10:50:00,9.65,9.65,9.63,9.64,1002000.0,9.65,9.65,9.63,9.64,1002000.0
2011-11-28 10:55:00,9.65,9.65,9.61,9.63,1378000.0,9.65,9.65,9.61,9.63,1378000.0
2011-11-28 11:00:00,9.62,9.66,9.62,9.64,1442000.0,9.62,9.66,9.62,9.64,1442000.0
2011-11-28 11:05:00,9.64,9.66,9.64,9.65,830000.0,9.64,9.66,9.64,9.65,830000.0
2011-11-28 11:10:00,9.65,9.66,9.64,9.65,1248000.0,9.65,9.66,9.64,9.65,1248000.0
2011-11-28 11:15:00,9.65,9.66,9.63,9.66,1376000.0,9.65,9.66,9.63,9.66,1376000.0
2011-11-28 11:20:00,9.65,9.67,9.65,9.66,1390000.0,9.65,9.67,9.65,9.66,1390000.0
2011-11-28 11:25:00,9.66,9.68,9.65,9.67,1644000.0,9.66,9.68,9.65,9.67,1644000.0
2011-11-28 11:30:00,9.66,9.69,9.66,9.69,1994000.0,9.66,9.69,9.66,9.69,1994000.0
2011-11-28 11:35:00,9.69,9.69,9.65,9.66,904000.0,9.69,9.69,9.65,9.66,904000.0
2011-11-28 11:40:00,9.65,9.69,9.65,9.68,734000.0,9.65,9.69,9.65,9.68,734000.0
2011-11-28 11:45:00,9.68,9.69,9.67,9.67,534000.0,9.68,9.69,9.67,9.67,534000.0
2011-11-28 11:50:00,9.67,9.68,9.67,9.68,1036000.0,9.67,9.68,9.67,9.68,1036000.0
2011-11-28 11:55:00,9.68,9.68,9.66,9.68,602000.0,9.68,9.68,9.66,9.68,602000.0
2011-11-28 12:00:00,9.67,9.68,9.67,9.67,572000.0,9.67,9.68,9.67,9.67,572000.0
2011-11-28 12:05:00,9.67,9.67,9.66,9.66,462000.0,9.67,9.67,9.66,9.66,462000.0
2011-11-28 12:10:00,9.66,9.68,9.66,9.68,524000.0,9.66,9.68,9.66,9.68,524000.0
2011-11-28 12:15:00,9.68,9.72,9.68,9.71,2282000.0,9.68,9.72,9.68,9.71,2282000.0
2011-11-28 12:20:00,9.71,9.71,9.7,9.71,1388000.0,9.71,9.71,9.7,9.71,1388000.0
2011-11-28 12:25:00,9.71,9.71,9.69,9.69,906000.0,9.71,9.71,9.69,9.69,906000.0
2011-11-28 12:30:00,9.69,9.69,9.67,9.69,1170000.0,9.69,9.69,9.67,9.69,1170000.0
2011-11-28 12:35:00,9.69,9.7,9.67,9.69,980000.0,9.69,9.7,9.67,9.69,980000.0
2011-11-28 12:40:00,9.69,9.69,9.68,9.69,930000.0,9.69,9.69,9.68,9.69,930000.0
2011-11-28 12:45:00,9.69,9.7,9.67,9.69,622000.0,9.69,9.7,9.67,9.69,622000.0
2011-11-28 12:50:00,9.69,9.69,9.67,9.67,620000.0,9.69,9.69,9.67,9.67,620000.0
2011-11-28 12:55:00,9.67,9.67,9.65,9.66,2124000.0,9.67,9.67,9.65,9.66,2124000.0
2011-11-28 13:00:00,9.66,9.67,9.64,9.66,1268000.0,9.66,9.67,9.64,9.66,1268000.0
2011-11-28 13:05:00,9.65,9.68,9.65,9.68,1162000.0,9.65,9.68,9.65,9.68,1162000.0
2011-11-28 13:10:00,9.67,9.68,9.66,9.67,736000.0,9.67,9.68,9.66,9.67,736000.0
2011-11-28 13:15:00,9.67,9.68,9.66,9.68,626000.0,9.67,9.68,9.66,9.68,626000.0
2011-11-28 13:20:00,9.68,9.7,9.68,9.69,1146000.0,9.68,9.7,9.68,9.69,1146000.0
2011-11-28 13:25:00,9.69,9.7,9.68,9.69,716000.0,9.69,9.7,9.68,9.69,716000.0
2011-11-28 13:30:00,9.69,9.71,9.69,9.7,1390000.0,9.69,9.71,9.69,9.7,1390000.0
2011-11-28 13:35:00,9.69,9.7,9.69,9.7,640000.0,9.69,9.7,9.69,9.7,640000.0
2011-11-28 13:40:00,9.7,9.72,9.69,9.72,790000.0,9.7,9.72,9.69,9.72,790000.0
2011-11-28 13:45:00,9.71,9.72,9.7,9.7,922000.0,9.71,9.72,9.7,9.7,922000.0
2011-11-28 13:50:00,9.7,9.71,9.69,9.7,942000.0,9.7,9.71,9.69,9.7,942000.0
2011-11-28 13:55:00,9.7,9.7,9.68,9.69,882000.0,9.7,9.7,9.68,9.69,882000.0
2011-11-28 14:00:00,9.68,9.72,9.68,9.71,1684000.0,9.68,9.72,9.68,9.71,1684000.0
2011-11-28 14:05:00,9.71,9.72,9.71,9.72,756000.0,9.71,9.72,9.71,9.72,756000.0
2011-11-28 14:10:00,9.71,9.72,9.7,9.71,1140000.0,9.71,9.72,9.7,9.71,1140000.0
2011-11-28 14:15:00,9.71,9.72,9.7,9.71,602000.0,9.71,9.72,9.7,9.71,602000.0
2011-11-28 14:20:00,9.71,9.72,9.7,9.71,1386000.0,9.71,9.72,9.7,9.71,1386000.0
2011-11-28 14:25:00,9.71,9.73,9.7,9.7,1048000.0,9.71,9.73,9.7,9.7,1048000.0
2011-11-28 14:30:00,9.7,9.73,9.7,9.71,1812000.0,9.7,9.73,9.7,9.71,1812000.0
2011-11-28 14:35:00,9.71,9.72,9.7,9.71,942000.0,9.71,9.72,9.7,9.71,942000.0
2011-11-28 14:40:00,9.71,9.71,9.7,9.71,1760000.0,9.71,9.71,9.7,9.71,1760000.0
2011-11-28 14:45:00,9.71,9.71,9.69,9.69,844000.0,9.71,9.71,9.69,9.69,844000.0
2011-11-28 14:50:00,9.69,9.7,9.66,9.69,1462000.0,9.69,9.7,9.66,9.69,1462000.0
2011-11-28 14:55:00,9.68,9.69,9.67,9.68,1116000.0,9.68,9.69,9.67,9.68,1116000.0
2011-11-28 15:00:00,9.68,9.69,9.67,9.68,1014000.0,9.68,9.69,9.67,9.68,1014000.0
2011-11-28 15:05:00,9.67,9.68,9.63,9.64,2526000.0,9.67,9.68,9.63,9.64,2526000.0
2011-11-28 15:10:00,9.64,9.67,9.63,9.63,1218000.0,9.64,9.67,9.63,9.63,1218000.0
2011-11-28 15:15:00,9.63,9.65,9.6,9.65,2218000.0,9.63,9.65,9.6,9.65,2218000.0
2011-11-28 15:20:00,9.65,9.68,9.64,9.67,1818000.0,9.65,9.68,9.64,9.67,1818000.0
2011-11-28 15:25:00,9.67,9.68,9.66,9.66,1754000.0,9.67,9.68,9.66,9.66,1754000.0
2011-11-28 15:30:00,9.66,9.67,9.64,9.65,1546000.0,9.66,9.67,9.64,9.65,1546000.0
2011-11-28 15:35:00,9.65,9.68,9.64,9.65,1314000.0,9.65,9.68,9.64,9.65,1314000.0
2011-11-28 15:40:00,9.65,9.67,9.64,9.66,1358000.0,9.65,9.67,9.64,9.66,1358000.0
2011-11-28 15:45:00,9.66,9.67,9.64,9.65,1840000.0,9.66,9.67,9.64,9.65,1840000.0
2011-11-28 15:50:00,9.65,9.67,9.64,9.67,1888000.0,9.65,9.67,9.64,9.67,1888000.0
2011-11-28 15:55:00,9.67,9.72,9.66,9.71,4916000.0,9.67,9.72,9.66,9.71,4916000.0
2011-11-29 09:30:00,9.74,9.78,9.61,9.67,5038000.0,9.74,9.78,9.61,9.67,5038000.0
2011-11-29 09:35:00,9.66,9.68,9.64,9.68,3976000.0,9.66,9.68,9.64,9.68,3976000.0
2011-11-29 09:40:00,9.68,9.7,9.64,9.68,2192000.0,9.68,9.7,9.64,9.68,2192000.0
2011-11-29 09:45:00,9.69,9.7,9.66,9.7,1420000.0,9.69,9.7,9.66,9.7,1420000.0
2011-11-29 09:50:00,9.7,9.74,9.68,9.74,2300000.0,9.7,9.74,9.68,9.74,2300000.0
2011-11-29 09:55:00,9.74,9.75,9.71,9.74,1852000.0,9.74,9.75,9.71,9.74,1852000.0
2011-11-29 10:00:00,9.74,9.77,9.67,9.69,3232000.0,9.74,9.77,9.67,9.69,3232000.0
2011-11-29 10:05:00,9.7,9.72,9.68,9.71,1102000.0,9.7,9.72,9.68,9.71,1102000.0
2011-11-29 10:10:00,9.7,9.73,9.69,9.72,1220000.0,9.7,9.73,9.69,9.72,1220000.0
2011-11-29 10:15:00,9.72,9.74,9.71,9.71,1058000.0,9.72,9.74,9.71,9.71,1058000.0
2011-11-29 10:20:00,9.72,9.73,9.69,9.69,2154000.0,9.72,9.73,9.69,9.69,2154000.0
2011-11-29 10:25:00,9.69,9.7,9.67,9.67,1462000.0,9.69,9.7,9.67,9.67,1462000.0
2011-11-29 10:30:00,9.68,9.68,9.67,9.68,1054000.0,9.68,9.68,9.67,9.68,1054000.0
2011-11-29 10:35:00,9.68,9.68,9.64,9.64,1958000.0,9.68,9.68,9.64,9.64,1958000.0
2011-11-29 10:40:00,9.64,9.65,9.61,9.62,1700000.0,9.64,9.65,9.61,9.62,1700000.0
2011-11-29 10:45:00,9.61,9.62,9.58,9.59,2826000.0,9.61,9.62,9.58,9.59,2826000.0
2011-11-29 10:50:00,9.59,9.61,9.56,9.57,1614000.0,9.59,9.61,9.56,9.57,1614000.0
2011-11-29 10:55:00,9.57,9.58,9.52,9.56,3672000.0,9.57,9.58,9.52,9.56,3672000.0
2011-11-29 11:00:00,9.56,9.56,9.47,9.5,4388000.0,9.56,9.56,9.47,9.5,4388000.0
2011-11-29 11:05:00,9.5,9.5,9.47,9.47,2262000.0,9.5,9.5,9.47,9.47,2262000.0
2011-11-29 11:10:00,9.47,9.5,9.46,9.48,2208000.0,9.47,9.5,9.46,9.48,2208000.0
2011-11-29 11:15:00,9.48,9.5,9.45,9.49,2538000.0,9.48,9.5,9.45,9.49,2538000.0
2011-11-29 11:20:00,9.49,9.49,9.47,9.47,992000.0,9.49,9.49,9.47,9.47,992000.0
2011-11-29 11:25:00,9.48,9.51,9.47,9.5,1810000.0,9.48,9.51,9.47,9.5,1810000.0
2011-11-29 11:30:00,9.5,9.53,9.5,9.51,1922000.0,9.5,9.53,9.5,9.51,1922000.0
2011-11-29 11:35:00,9.5,9.56,9.5,9.54,1906000.0,9.5,9.56,9.5,9.54,1906000.0
2011-11-29 11:40:00,9.54,9.55,9.5,9.51,1256000.0,9.54,9.55,9.5,9.51,1256000.0
2011-11-29 11:45:00,9.51,9.55,9.5,9.54,1314000.0,9.51,9.55,9.5,9.54,1314000.0
2011-11-29 11:50:00,9.54,9.54,9.48,9.48,1408000.0,9.54,9.54,9.48,9.48,1408000.0
2011-11-29 11:55:00,9.48,9.48,9.43,9.46,2694000.0,9.48,9.48,9.43,9.46,2694000.0
2011-11-29 12:00:00,9.46,9.47,9.44,9.45,1484000.0,9.46,9.47,9.44,9.45,1484000.0
2011-11-29 12:05:00,9.45,9.47,9.45,9.46,1500000.0,9.45,9.47,9.45,9.46,1500000.0
2011-11-29 12:10:00,9.47,9.48,9.45,9.45,1076000.0,9.47,9.48,9.45,9.45,1076000.0
2011-11-29 12:15:00,9.46,9.47,9.44,9.44,1164000.0,9.46,9.47,9.44,9.44,1164000.0
2011-11-29 12:20:00,9.44,9.45,9.4,9.42,1854000.0,9.44,9.45,9.4,9.42,1854000.0
2011-11-29 12:25:00,9.42,9.45,9.42,9.44,896000.0,9.42,9.45,9.42,9.44,896000.0
2011-11-29 12:30:00,9.43,9.43,9.41,9.42,1046000.0,9.43,9.43,9.41,9.42,1046000.0
2011-11-29 12:35:00,9.42,9.45,9.41,9.42,1186000.0,9.42,9.45,9.41,9.42,1186000.0
2011-11-29 12:40:00,9.42,9.43,9.41,9.41,850000.0,9.42,9.43,9.41,9.41,850000.0
2011-11-29 12:45:00,9.41,9.41,9.38,9.39,2078000.0,9.41,9.41,9.38,9.39,2078000.0
2011-11-29 12:50:00,9.4,9.4,9.38,9.39,844000.0,9.4,9.4,9.38,9.39,844000.0
2011-11-29 12:55:00,9.38,9.42,9.37,9.41,2604000.0,9.38,9.42,9.37,9.41,2604000.0
2011-11-29 13:00:00,9.41,9.41,9.4,9.4,644000.0,9.41,9.41,9.4,9.4,644000.0
2011-11-29 13:05:00,9.4,9.4,9.38,9.39,924000.0,9.4,9.4,9.38,9.39,924000.0
2011-11-29 13:10:00,9.39,9.42,9.39,9.41,1218000.0,9.39,9.42,9.39,9.41,1218000.0
2011-11-29 13:15:00,9.41,9.46,9.41,9.44,1594000.0,9.41,9.46,9.41,9.44,1594000.0
2011-11-29 13:20:00,9.44,9.46,9.43,9.45,682000.0,9.44,9.46,9.43,9.45,682000.0
2011-11-29 13:25:00,9.45,9.48,9.44,9.45,1232000.0,9.45,9.48,9.44,9.45,1232000.0
2011-11-29 13:30:00,9.45,9.46,9.43,9.43,848000.0,9.45,9.46,9.43,9.43,848000.0
2011-11-29 13:35:00,9.43,9.47,9.42,9.47,954000.0,9.43,9.47,9.42,9.47,954000.0
2011-11-29 13:40:00,9.47,9.47,9.45,9.46,408000.0,9.47,9.47,9.45,9.46,408000.0
2011-11-29 13:45:00,9.46,9.46,9.43,9.43,696000.0,9.46,9.46,9.43,9.43,696000.0
2011-11-29 13:50:00,9.43,9.44,9.4,9.4,1132000.0,9.43,9.44,9.4,9.4,1132000.0
2011-11-29 13:55:00,9.4,9.41,9.39,9.4,1098000.0,9.4,9.41,9.39,9.4,1098000.0
2011-11-29 14:00:00,9.4,9.42,9.38,9.42,1206000.0,9.4,9.42,9.38,9.42,1206000.0
2011-11-29 14:05:00,9.42,9.42,9.4,9.41,782000.0,9.42,9.42,9.4,9.41,782000.0
2011-11-29 14:10:00,9.41,9.42,9.39,9.4,838000.0,9.41,9.42,9.39,9.4,838000.0
2011-11-29 14:15:00,9.4,9.43,9.4,9.43,670000.0,9.4,9.43,9.4,9.43,670000.0
2011-11-29 14:20:00,9.43,9.44,9.41,9.43,1066000.0,9.43,9.44,9.41,9.43,1066000.0
2011-11-29 14:25:00,9.43,9.46,9.42,9.45,1168000.0,9.43,9.46,9.42,9.45,1168000.0
2011-11-29 14:30:00,9.45,9.5,9.45,9.49,1094000.0,9.45,9.5,9.45,9.49,1094000.0
2011-11-29 14:35:00,9.49,9.51,9.47,9.48,1708000.0,9.49,9.51,9.47,9.48,1708000.0
2011-11-29 14:40:00,9.48,9.53,9.48,9.52,1210000.0,9.48,9.53,9.48,9.52,1210000.0
2011-11-29 14:45:00,9.52,9.53,9.47,9.47,1064000.0,9.52,9.53,9.47,9.47,1064000.0
2011-11-29 14:50:00,9.47,9.49,9.45,9.48,936000.0,9.47,9.49,9.45,9.48,936000.0
2011-11-29 14:55:00,9.48,9.51,9.46,9.47,984000.0,9.48,9.51,9.46,9.47,984000.0
2011-11-29 15:00:00,9.47,9.49,9.47,9.49,916000.0,9.47,9.49,9.47,9.49,916000.0
2011-11-29 15:05:00,9.48,9.49,9.46,9.46,582000.0,9.48,9.49,9.46,9.46,582000.0
2011-11-29 15:10:00,9.46,9.52,9.46,9.5,1396000.0,9.46,9.52,9.46,9.5,1396000.0
2011-11-29 15:15:00,9.51,9.53,9.5,9.5,944000.0,9.51,9.53,9.5,9.5,944000.0
2011-11-29 15:20:00,9.51,9.51,9.48,9.48,1128000.0,9.51,9.51,9.48,9.48,1128000.0
2011-11-29 15:25:00,9.47,9.48,9.44,9.44,1322000.0,9.47,9.48,9.44,9.44,1322000.0
2011-11-29 15:30:00,9.44,9.47,9.44,9.45,1444000.0,9.44,9.47,9.44,9.45,1444000.0
2011-11-29 15:35:00,9.46,9.47,9.42,9.42,1744000.0,9.46,9.47,9.42,9.42,1744000.0
2011-11-29 15:40:00,9.42,9.45,9.42,9.44,1128000.0,9.42,9.45,9.42,9.44,1128000.0
2011-11-29 15:45:00,9.44,9.46,9.44,9.44,1638000.0,9.44,9.46,9.44,9.44,1638000.0
2011-11-29 15:50:00,9.44,9.44,9.4,9.41,3438000.0,9.44,9.44,9.4,9.41,3438000.0
2011-11-29 15:55:00,9.41,9.43,9.41,9.42,3868000.0,9.41,9.43,9.41,9.42,3868000.0
2011-11-30 09:30:00,9.74,9.77,9.66,9.66,6036000.0,9.74,9.77,9.66,9.66,6036000.0
2011-11-30 09:35:00,9.67,9.69,9.62,9.63,3026000.0,9.67,9.69,9.62,9.63,3026000.0
2011-11-30 09:40:00,9.64,9.64,9.55,9.55,6150000.0,9.64,9.64,9.55,9.55,6150000.0
2011-11-30 09:45:00,9.56,9.6,9.51,9.51,6224000.0,9.56,9.6,9.51,9.51,6224000.0
2011-11-30 09:50:00,9.52,9.54,9.49,9.51,4216000.0,9.52,9.54,9.49,9.51,4216000.0
2011-11-30 09:55:00,9.51,9.53,9.46,9.47,4754000.0,9.51,9.53,9.46,9.47,4754000.0
2011-11-30 10:00:00,9.47,9.49,9.44,9.46,4484000.0,9.47,9.49,9.44,9.46,4484000.0
2011-11-30 10:05:00,9.46,9.52,9.46,9.49,3898000.0,9.46,9.52,9.46,9.49,3898000.0
2011-11-30 10:10:00,9.49,9.53,9.48,9.51,3386000.0,9.49,9.53,9.48,9.51,3386000.0
2011-11-30 10:15:00,9.52,9.54,9.5,9.52,2782000.0,9.52,9.54,9.5,9.52,2782000.0
2011-11-30 10:20:00,9.51,9.59,9.51,9.58,3600000.0,9.51,9.59,9.51,9.58,3600000.0
2011-11-30 10:25:00,9.58,9.62,9.57,9.61,3884000.0,9.58,9.62,9.57,9.61,3884000.0
2011-11-30 10:30:00,9.61,9.62,9.57,9.57,2808000.0,9.61,9.62,9.57,9.57,2808000.0
2011-11-30 10:35:00,9.57,9.61,9.57,9.61,1622000.0,9.57,9.61,9.57,9.61,1622000.0
2011-11-30 10:40:00,9.61,9.61,9.59,9.6,1288000.0,9.61,9.61,9.59,9.6,1288000.0
2011-11-30 10:45:00,9.59,9.6,9.58,9.6,1018000.0,9.59,9.6,9.58,9.6,1018000.0
2011-11-30 10:50:00,9.6,9.6,9.55,9.56,3156000.0,9.6,9.6,9.55,9.56,3156000.0
2011-11-30 10:55:00,9.56,9.58,9.55,9.58,1488000.0,9.56,9.58,9.55,9.58,1488000.0
2011-11-30 11:00:00,9.58,9.58,9.55,9.57,934000.0,9.58,9.58,9.55,9.57,934000.0
2011-11-30 11:05:00,9.57,9.6,9.56,9.59,1494000.0,9.57,9.6,9.56,9.59,1494000.0
2011-11-30 11:10:00,9.59,9.6,9.59,9.6,950000.0,9.59,9.6,9.59,9.6,950000.0
2011-11-30 11:15:00,9.6,9.62,9.57,9.59,2336000.0,9.6,9.62,9.57,9.59,2336000.0
2011-11-30 11:20:00,9.58,9.58,9.56,9.57,1134000.0,9.58,9.58,9.56,9.57,1134000.0
2011-11-30 11:25:00,9.57,9.57,9.55,9.57,1054000.0,9.57,9.57,9.55,9.57,1054000.0
2011-11-30 11:30:00,9.57,9.58,9.56,9.58,592000.0,9.57,9.58,9.56,9.58,592000.0
2011-11-30 11:35:00,9.58,9.58,9.56,9.56,1472000.0,9.58,9.58,9.56,9.56,1472000.0
2011-11-30 11:40:00,9.56,9.58,9.56,9.58,668000.0,9.56,9.58,9.56,9.58,668000.0
2011-11-30 11:45:00,9.58,9.59,9.56,9.57,800000.0,9.58,9.59,9.56,9.57,800000.0
2011-11-30 11:50:00,9.57,9.58,9.56,9.56,678000.0,9.57,9.58,9.56,9.56,678000.0
2011-11-30 11:55:00,9.56,9.57,9.53,9.55,1518000.0,9.56,9.57,9.53,9.55,1518000.0
2011-11-30 12:00:00,9.56,9.56,9.55,9.56,760000.0,9.56,9.56,9.55,9.56,760000.0
2011-11-30 12:05:00,9.56,9.56,9.55,9.56,384000.0,9.56,9.56,9.55,9.56,384000.0
2011-11-30 12:10:00,9.56,9.56,9.55,9.55,554000.0,9.56,9.56,9.55,9.55,554000.0
2011-11-30 12:15:00,9.56,9.58,9.55,9.57,622000.0,9.56,9.58,9.55,9.57,622000.0
2011-11-30 12:20:00,9.57,9.58,9.56,9.57,598000.0,9.57,9.58,9.56,9.57,598000.0
2011-11-30 12:25:00,9.57,9.58,9.57,9.58,404000.0,9.57,9.58,9.57,9.58,404000.0
2011-11-30 12:30:00,9.57,9.58,9.57,9.57,594000.0,9.57,9.58,9.57,9.57,594000.0
2011-11-30 12:35:00,9.57,9.57,9.56,9.56,318000.0,9.57,9.57,9.56,9.56,318000.0
2011-11-30 12:40:00,9.56,9.57,9.55,9.55,922000.0,9.56,9.57,9.55,9.55,922000.0
2011-11-30 12:45:00,9.55,9.57,9.55,9.57,580000.0,9.55,9.57,9.55,9.57,580000.0
2011-11-30 12:50:00,9.57,9.57,9.54,9.56,870000.0,9.57,9.57,9.54,9.56,870000.0
2011-11-30 12:55:00,9.56,9.56,9.53,9.54,656000.0,9.56,9.56,9.53,9.54,656000.0
2011-11-30 13:00:00,9.54,9.57,9.54,9.56,700000.0,9.54,9.57,9.54,9.56,700000.0
2011-11-30 13:05:00,9.56,9.56,9.54,9.55,840000.0,9.56,9.56,9.54,9.55,840000.0
2011-11-30 13:10:00,9.55,9.55,9.54,9.55,472000.0,9.55,9.55,9.54,9.55,472000.0
2011-11-30 13:15:00,9.55,9.55,9.54,9.55,624000.0,9.55,9.55,9.54,9.55,624000.0
2011-11-30 13:20:00,9.55,9.55,9.54,9.55,426000.0,9.55,9.55,9.54,9.55,426000.0
2011-11-30 13:25:00,9.55,9.55,9.53,9.54,934000.0,9.55,9.55,9.53,9.54,934000.0
2011-11-30 13:30:00,9.54,9.55,9.53,9.55,640000.0,9.54,9.55,9.53,9.55,640000.0
2011-11-30 13:35:00,9.55,9.56,9.55,9.55,616000.0,9.55,9.56,9.55,9.55,616000.0
2011-11-30 13:40:00,9.55,9.55,9.54,9.55,324000.0,9.55,9.55,9.54,9.55,324000.0
2011-11-30 13:45:00,9.54,9.56,9.54,9.55,662000.0,9.54,9.56,9.54,9.55,662000.0
2011-11-30 13:50:00,9.55,9.55,9.54,9.55,448000.0,9.55,9.55,9.54,9.55,448000.0
2011-11-30 13:55:00,9.55,9.55,9.54,9.55,708000.0,9.55,9.55,9.54,9.55,708000.0
2011-11-30 14:00:00,9.55,9.55,9.54,9.54,666000.0,9.55,9.55,9.54,9.54,666000.0
2011-11-30 14:05:00,9.54,9.56,9.54,9.54,838000.0,9.54,9.56,9.54,9.54,838000.0
2011-11-30 14:10:00,9.54,9.56,9.54,9.56,440000.0,9.54,9.56,9.54,9.56,440000.0
2011-11-30 14:15:00,9.56,9.57,9.56,9.56,668000.0,9.56,9.57,9.56,9.56,668000.0
2011-11-30 14:20:00,9.56,9.57,9.56,9.56,642000.0,9.56,9.57,9.56,9.56,642000.0
2011-11-30 14:25:00,9.56,9.56,9.55,9.55,770000.0,9.56,9.56,9.55,9.55,770000.0
2011-11-30 14:30:00,9.55,9.56,9.55,9.55,994000.0,9.55,9.56,9.55,9.55,994000.0
2011-11-30 14:35:00,9.55,9.55,9.54,9.54,698000.0,9.55,9.55,9.54,9.54,698000.0
2011-11-30 14:40:00,9.54,9.54,9.52,9.52,1392000.0,9.54,9.54,9.52,9.52,1392000.0
2011-11-30 14:45:00,9.52,9.53,9.48,9.48,2104000.0,9.52,9.53,9.48,9.48,2104000.0
2011-11-30 14:50:00,9.48,9.51,9.48,9.49,1358000.0,9.48,9.51,9.48,9.49,1358000.0
2011-11-30 14:55:00,9.5,9.51,9.48,9.5,842000.0,9.5,9.51,9.48,9.5,842000.0
2011-11-30 15:00:00,9.51,9.51,9.49,9.5,896000.0,9.51,9.51,9.49,9.5,896000.0
2011-11-30 15:05:00,9.5,9.51,9.49,9.5,842000.0,9.5,9.51,9.49,9.5,842000.0
2011-11-30 15:10:00,9.5,9.51,9.5,9.5,1648000.0,9.5,9.51,9.5,9.5,1648000.0
2011-11-30 15:15:00,9.5,9.51,9.48,9.49,1558000.0,9.5,9.51,9.48,9.49,1558000.0
2011-11-30 15:20:00,9.5,9.51,9.48,9.48,1644000.0,9.5,9.51,9.48,9.48,1644000.0
2011-11-30 15:25:00,9.48,9.5,9.46,9.46,2190000.0,9.48,9.5,9.46,9.46,2190000.0
2011-11-30 15:30:00,9.46,9.49,9.46,9.49,2020000.0,9.46,9.49,9.46,9.49,2020000.0
2011-11-30 15:35:00,9.49,9.51,9.49,9.5,2200000.0,9.49,9.51,9.49,9.5,2200000.0
2011-11-30 15:40:00,9.5,9.55,9.5,9.55,2584000.0,9.5,9.55,9.5,9.55,2584000.0
2011-11-30 15:45:00,9.55,9.57,9.54,9.56,3650000.0,9.55,9.57,9.54,9.56,3650000.0
2011-11-30 15:50:00,9.56,9.62,9.56,9.6,4924000.0,9.56,9.62,9.56,9.6,4924000.0
2011-11-30 15:55:00,9.6,9.62,9.59,9.61,6474000.0,9.6,9.62,9.59,9.61,6474000.0
2011-12-01 09:30:00,9.58,9.72,9.58,9.67,6368000.0,9.58,9.72,9.58,9.67,6368000.0
2011-12-01 09:35:00,9.67,9.68,9.64,9.65,2298000.0,9.67,9.68,9.64,9.65,2298000.0
2011-12-01 09:40:00,9.66,9.74,9.65,9.74,3380000.0,9.66,9.74,9.65,9.74,3380000.0
2011-12-01 09:45:00,9.74,9.82,9.73,9.8,5682000.0,9.74,9.82,9.73,9.8,5682000.0
2011-12-01 09:50:00,9.8,9.85,9.78,9.8,3972000.0,9.8,9.85,9.78,9.8,3972000.0
2011-12-01 09:55:00,9.79,9.83,9.78,9.78,1914000.0,9.79,9.83,9.78,9.78,1914000.0
2011-12-01 10:00:00,9.79,9.83,9.77,9.81,2150000.0,9.79,9.83,9.77,9.81,2150000.0
2011-12-01 10:05:00,9.81,9.82,9.78,9.8,2036000.0,9.81,9.82,9.78,9.8,2036000.0
2011-12-01 10:10:00,9.8,9.8,9.77,9.78,1396000.0,9.8,9.8,9.77,9.78,1396000.0
2011-12-01 10:15:00,9.78,9.81,9.78,9.8,954000.0,9.78,9.81,9.78,9.8,954000.0
2011-12-01 10:20:00,9.79,9.82,9.78,9.81,1638000.0,9.79,9.82,9.78,9.81,1638000.0
2011-12-01 10:25:00,9.82,9.84,9.82,9.84,1772000.0,9.82,9.84,9.82,9.84,1772000.0
2011-12-01 10:30:00,9.84,9.85,9.79,9.82,1736000.0,9.84,9.85,9.79,9.82,1736000.0
2011-12-01 10:35:00,9.81,9.82,9.78,9.8,1714000.0,9.81,9.82,9.78,9.8,1714000.0
2011-12-01 10:40:00,9.8,9.8,9.78,9.8,1570000.0,9.8,9.8,9.78,9.8,1570000.0
2011-12-01 10:45:00,9.8,9.82,9.79,9.79,1042000.0,9.8,9.82,9.79,9.79,1042000.0
2011-12-01 10:50:00,9.79,9.8,9.77,9.78,1650000.0,9.79,9.8,9.77,9.78,1650000.0
2011-12-01 10:55:00,9.78,9.8,9.77,9.78,1498000.0,9.78,9.8,9.77,9.78,1498000.0
2011-12-01 11:00:00,9.78,9.83,9.78,9.83,2370000.0,9.78,9.83,9.78,9.83,2370000.0
2011-12-01 11:05:00,9.83,9.88,9.83,9.85,3742000.0,9.83,9.88,9.83,9.85,3742000.0
2011-12-01 11:10:00,9.85,9.87,9.8,9.82,3054000.0,9.85,9.87,9.8,9.82,3054000.0
2011-12-01 11:15:00,9.82,9.83,9.8,9.81,1594000.0,9.82,9.83,9.8,9.81,1594000.0
2011-12-01 11:20:00,9.82,9.82,9.8,9.81,1480000.0,9.82,9.82,9.8,9.81,1480000.0
2011-12-01 11:25:00,9.81,9.82,9.8,9.8,1014000.0,9.81,9.82,9.8,9.8,1014000.0
2011-12-01 11:30:00,9.8,9.82,9.78,9.81,1908000.0,9.8,9.82,9.78,9.81,1908000.0
2011-12-01 11:35:00,9.82,9.84,9.81,9.84,2084000.0,9.82,9.84,9.81,9.84,2084000.0
2011-12-01 11:40:00,9.84,9.85,9.83,9.84,1026000.0,9.84,9.85,9.83,9.84,1026000.0
2011-12-01 11:45:00,9.84,9.87,9.84,9.85,2034000.0,9.84,9.87,9.84,9.85,2034000.0
2011-12-01 11:50:00,9.85,9.87,9.85,9.87,1924000.0,9.85,9.87,9.85,9.87,1924000.0
2011-12-01 11:55:00,9.87,9.88,9.86,9.88,1456000.0,9.87,9.88,9.86,9.88,1456000.0
2011-12-01 12:00:00,9.88,9.89,9.87,9.88,2088000.0,9.88,9.89,9.87,9.88,2088000.0
2011-12-01 12:05:00,9.88,9.9,9.87,9.89,2610000.0,9.88,9.9,9.87,9.89,2610000.0
2011-12-01 12:10:00,9.9,9.9,9.83,9.84,1670000.0,9.9,9.9,9.83,9.84,1670000.0
2011-12-01 12:15:00,9.84,9.84,9.74,9.81,10452000.0,9.84,9.84,9.74,9.81,10452000.0
2011-12-01 12:20:00,9.81,9.86,9.8,9.85,3066000.0,9.81,9.86,9.8,9.85,3066000.0
2011-12-01 12:25:00,9.85,9.86,9.81,9.82,974000.0,9.85,9.86,9.81,9.82,974000.0
2011-12-01 12:30:00,9.82,9.84,9.8,9.8,1072000.0,9.82,9.84,9.8,9.8,1072000.0
2011-12-01 12:35:00,9.8,9.81,9.79,9.8,998000.0,9.8,9.81,9.79,9.8,998000.0
2011-12-01 12:40:00,9.8,9.81,9.79,9.8,698000.0,9.8,9.81,9.79,9.8,698000.0
2011-12-01 12:45:00,9.8,9.83,9.79,9.83,1170000.0,9.8,9.83,9.79,9.83,1170000.0
2011-12-01 12:50:00,9.83,9.85,9.83,9.84,1438000.0,9.83,9.85,9.83,9.84,1438000.0
2011-12-01 12:55:00,9.84,9.85,9.8,9.81,976000.0,9.84,9.85,9.8,9.81,976000.0
2011-12-01 13:00:00,9.82,9.82,9.8,9.8,1060000.0,9.82,9.82,9.8,9.8,1060000.0
2011-12-01 13:05:00,9.8,9.81,9.79,9.8,480000.0,9.8,9.81,9.79,9.8,480000.0
2011-12-01 13:10:00,9.8,9.83,9.8,9.83,1246000.0,9.8,9.83,9.8,9.83,1246000.0
2011-12-01 13:15:00,9.83,9.83,9.82,9.83,766000.0,9.83,9.83,9.82,9.83,766000.0
2011-12-01 13:20:00,9.83,9.83,9.81,9.83,474000.0,9.83,9.83,9.81,9.83,474000.0
2011-12-01 13:25:00,9.83,9.83,9.82,9.83,368000.0,9.83,9.83,9.82,9.83,368000.0
2011-12-01 13:30:00,9.83,9.84,9.82,9.83,684000.0,9.83,9.84,9.82,9.83,684000.0
2011-12-01 13:35:00,9.83,9.83,9.82,9.82,512000.0,9.83,9.83,9.82,9.82,512000.0
2011-12-01 13:40:00,9.83,9.85,9.82,9.84,1206000.0,9.83,9.85,9.82,9.84,1206000.0
2011-12-01 13:45:00,9.84,9.88,9.84,9.86,1868000.0,9.84,9.88,9.84,9.86,1868000.0
2011-12-01 13:50:00,9.86,9.87,9.86,9.86,728000.0,9.86,9.87,9.86,9.86,728000.0
2011-12-01 13:55:00,9.86,9.9,9.86,9.9,1614000.0,9.86,9.9,9.86,9.9,1614000.0
2011-12-01 14:00:00,9.9,9.9,9.85,9.85,1336000.0,9.9,9.9,9.85,9.85,1336000.0
2011-12-01 14:05:00,9.86,9.87,9.84,9.85,1272000.0,9.86,9.87,9.84,9.85,1272000.0
2011-12-01 14:10:00,9.84,9.86,9.84,9.84,768000.0,9.84,9.86,9.84,9.84,768000.0
2011-12-01 14:15:00,9.84,9.86,9.82,9.82,1108000.0,9.84,9.86,9.82,9.82,1108000.0
2011-12-01 14:20:00,9.82,9.84,9.82,9.84,880000.0,9.82,9.84,9.82,9.84,880000.0
2011-12-01 14:25:00,9.84,9.84,9.83,9.84,480000.0,9.84,9.84,9.83,9.84,480000.0
2011-12-01 14:30:00,9.83,9.84,9.82,9.82,734000.0,9.83,9.84,9.82,9.82,734000.0
2011-12-01 14:35:00,9.82,9.83,9.82,9.83,464000.0,9.82,9.83,9.82,9.83,464000.0
2011-12-01 14:40:00,9.83,9.83,9.8,9.82,828000.0,9.83,9.83,9.8,9.82,828000.0
2011-12-01 14:45:00,9.82,9.85,9.82,9.84,1162000.0,9.82,9.85,9.82,9.84,1162000.0
2011-12-01 14:50:00,9.84,9.85,9.82,9.85,968000.0,9.84,9.85,9.82,9.85,968000.0
2011-12-01 14:55:00,9.85,9.86,9.84,9.85,1192000.0,9.85,9.86,9.84,9.85,1192000.0
2011-12-01 15:00:00,9.85,9.86,9.83,9.84,732000.0,9.85,9.86,9.83,9.84,732000.0
2011-12-01 15:05:00,9.85,9.85,9.83,9.83,1502000.0,9.85,9.85,9.83,9.83,1502000.0
2011-12-01 15:10:00,9.83,9.85,9.83,9.84,796000.0,9.83,9.85,9.83,9.84,796000.0
2011-12-01 15:15:00,9.84,9.85,9.84,9.84,504000.0,9.84,9.85,9.84,9.84,504000.0
2011-12-01 15:20:00,9.84,9.85,9.83,9.84,1052000.0,9.84,9.85,9.83,9.84,1052000.0
2011-12-01 15:25:00,9.84,9.88,9.84,9.88,2404000.0,9.84,9.88,9.84,9.88,2404000.0
2011-12-01 15:30:00,9.88,9.89,9.86,9.86,2162000.0,9.88,9.89,9.86,9.86,2162000.0
2011-12-01 15:35:00,9.86,9.89,9.85,9.85,1782000.0,9.86,9.89,9.85,9.85,1782000.0
2011-12-01 15:40:00,9.85,9.87,9.85,9.85,2212000.0,9.85,9.87,9.85,9.85,2212000.0
2011-12-01 15:45:00,9.85,9.87,9.84,9.86,2212000.0,9.85,9.87,9.84,9.86,2212000.0
2011-12-01 15:50:00,9.86,9.87,9.85,9.87,2238000.0,9.86,9.87,9.85,9.87,2238000.0
2011-12-01 15:55:00,9.87,9.87,9.84,9.85,5548000.0,9.87,9.87,9.84,9.85,5548000.0
2011-12-02 09:30:00,9.87,9.87,9.77,9.77,7194000.0,9.87,9.87,9.77,9.77,7194000.0
2011-12-02 09:35:00,9.77,9.81,9.76,9.78,4076000.0,9.77,9.81,9.76,9.78,4076000.0
2011-12-02 09:40:00,9.78,9.81,9.76,9.8,3368000.0,9.78,9.81,9.76,9.8,3368000.0
2011-12-02 09:45:00,9.8,9.93,9.8,9.87,6738000.0,9.8,9.93,9.8,9.87,6738000.0
2011-12-02 09:50:00,9.87,9.9,9.82,9.84,3608000.0,9.87,9.9,9.82,9.84,3608000.0
2011-12-02 09:55:00,9.84,9.87,9.83,9.85,2216000.0,9.84,9.87,9.83,9.85,2216000.0
2011-12-02 10:00:00,9.85,9.89,9.85,9.88,2622000.0,9.85,9.89,9.85,9.88,2622000.0
2011-12-02 10:05:00,9.89,9.9,9.86,9.87,3424000.0,9.89,9.9,9.86,9.87,3424000.0
2011-12-02 10:10:00,9.87,9.91,9.86,9.89,2386000.0,9.87,9.91,9.86,9.89,2386000.0
2011-12-02 10:15:00,9.89,9.94,9.88,9.93,3830000.0,9.89,9.94,9.88,9.93,3830000.0
2011-12-02 10:20:00,9.93,9.97,9.92,9.96,2318000.0,9.93,9.97,9.92,9.96,2318000.0
2011-12-02 10:25:00,9.96,9.97,9.94,9.97,2760000.0,9.96,9.97,9.94,9.97,2760000.0
2011-12-02 10:30:00,9.97,9.98,9.95,9.95,2180000.0,9.97,9.98,9.95,9.95,2180000.0
2011-12-02 10:35:00,9.95,9.96,9.92,9.93,1752000.0,9.95,9.96,9.92,9.93,1752000.0
2011-12-02 10:40:00,9.93,9.94,9.9,9.93,1544000.0,9.93,9.94,9.9,9.93,1544000.0
2011-12-02 10:45:00,9.93,9.95,9.93,9.94,1740000.0,9.93,9.95,9.93,9.94,1740000.0
2011-12-02 10:50:00,9.94,9.96,9.93,9.96,1630000.0,9.94,9.96,9.93,9.96,1630000.0
2011-12-02 10:55:00,9.96,9.97,9.93,9.94,1848000.0,9.96,9.97,9.93,9.94,1848000.0
2011-12-02 11:00:00,9.94,9.96,9.93,9.93,1708000.0,9.94,9.96,9.93,9.93,1708000.0
2011-12-02 11:05:00,9.93,9.95,9.91,9.92,3220000.0,9.93,9.95,9.91,9.92,3220000.0
2011-12-02 11:10:00,9.91,9.92,9.88,9.88,2036000.0,9.91,9.92,9.88,9.88,2036000.0
2011-12-02 11:15:00,9.88,9.9,9.86,9.89,1818000.0,9.88,9.9,9.86,9.89,1818000.0
2011-12-02 11:20:00,9.89,9.91,9.88,9.91,812000.0,9.89,9.91,9.88,9.91,812000.0
2011-12-02 11:25:00,9.9,9.91,9.89,9.91,956000.0,9.9,9.91,9.89,9.91,956000.0
2011-12-02 11:30:00,9.91,9.93,9.91,9.92,1696000.0,9.91,9.93,9.91,9.92,1696000.0
2011-12-02 11:35:00,9.92,9.93,9.91,9.91,784000.0,9.92,9.93,9.91,9.91,784000.0
2011-12-02 11:40:00,9.91,9.92,9.88,9.88,1124000.0,9.91,9.92,9.88,9.88,1124000.0
2011-12-02 11:45:00,9.88,9.89,9.88,9.88,1048000.0,9.88,9.89,9.88,9.88,1048000.0
2011-12-02 11:50:00,9.88,9.9,9.88,9.9,1452000.0,9.88,9.9,9.88,9.9,1452000.0
2011-12-02 11:55:00,9.9,9.9,9.89,9.89,356000.0,9.9,9.9,9.89,9.89,356000.0
2011-12-02 12:00:00,9.89,9.89,9.86,9.87,1646000.0,9.89,9.89,9.86,9.87,1646000.0
2011-12-02 12:05:00,9.86,9.89,9.86,9.87,806000.0,9.86,9.89,9.86,9.87,806000.0
2011-12-02 12:10:00,9.87,9.88,9.83,9.83,1616000.0,9.87,9.88,9.83,9.83,1616000.0
2011-12-02 12:15:00,9.83,9.85,9.81,9.83,2182000.0,9.83,9.85,9.81,9.83,2182000.0
2011-12-02 12:20:00,9.83,9.87,9.83,9.85,1544000.0,9.83,9.87,9.83,9.85,1544000.0
2011-12-02 12:25:00,9.85,9.85,9.83,9.83,1196000.0,9.85,9.85,9.83,9.83,1196000.0
2011-12-02 12:30:00,9.83,9.85,9.83,9.84,500000.0,9.83,9.85,9.83,9.84,500000.0
2011-12-02 12:35:00,9.84,9.85,9.83,9.85,780000.0,9.84,9.85,9.83,9.85,780000.0
2011-12-02 12:40:00,9.84,9.85,9.84,9.84,742000.0,9.84,9.85,9.84,9.84,742000.0
2011-12-02 12:45:00,9.84,9.86,9.83,9.84,848000.0,9.84,9.86,9.83,9.84,848000.0
2011-12-02 12:50:00,9.84,9.87,9.84,9.87,1154000.0,9.84,9.87,9.84,9.87,1154000.0
2011-12-02 12:55:00,9.87,9.88,9.86,9.87,1482000.0,9.87,9.88,9.86,9.87,1482000.0
2011-12-02 13:00:00,9.87,9.87,9.86,9.86,736000.0,9.87,9.87,9.86,9.86,736000.0
2011-12-02 13:05:00,9.86,9.87,9.84,9.85,824000.0,9.86,9.87,9.84,9.85,824000.0
2011-12-02 13:10:00,9.85,9.85,9.84,9.84,868000.0,9.85,9.85,9.84,9.84,868000.0
2011-12-02 13:15:00,9.85,9.86,9.84,9.84,954000.0,9.85,9.86,9.84,9.84,954000.0
2011-12-02 13:20:00,9.84,9.86,9.84,9.85,324000.0,9.84,9.86,9.84,9.85,324000.0
2011-12-02 13:25:00,9.85,9.86,9.83,9.84,560000.0,9.85,9.86,9.83,9.84,560000.0
2011-12-02 13:30:00,9.84,9.85,9.83,9.84,858000.0,9.84,9.85,9.83,9.84,858000.0
2011-12-02 13:35:00,9.84,9.85,9.84,9.84,580000.0,9.84,9.85,9.84,9.84,580000.0
2011-12-02 13:40:00,9.84,9.86,9.84,9.84,658000.0,9.84,9.86,9.84,9.84,658000.0
2011-12-02 13:45:00,9.84,9.86,9.84,9.85,1132000.0,9.84,9.86,9.84,9.85,1132000.0
2011-12-02 13:50:00,9.85,9.85,9.84,9.85,712000.0,9.85,9.85,9.84,9.85,712000.0
2011-12-02 13:55:00,9.85,9.85,9.84,9.85,626000.0,9.85,9.85,9.84,9.85,626000.0
2011-12-02 14:00:00,9.85,9.85,9.83,9.83,1500000.0,9.85,9.85,9.83,9.83,1500000.0
2011-12-02 14:05:00,9.83,9.84,9.81,9.83,2076000.0,9.83,9.84,9.81,9.83,2076000.0
2011-12-02 14:10:00,9.83,9.84,9.82,9.84,886000.0,9.83,9.84,9.82,9.84,886000.0
2011-12-02 14:15:00,9.83,9.84,9.83,9.83,1910000.0,9.83,9.84,9.83,9.83,1910000.0
2011-12-02 14:20:00,9.83,9.83,9.82,9.82,778000.0,9.83,9.83,9.82,9.82,778000.0
2011-12-02 14:25:00,9.82,9.83,9.82,9.83,884000.0,9.82,9.83,9.82,9.83,884000.0
2011-12-02 14:30:00,9.83,9.84,9.83,9.84,1230000.0,9.83,9.84,9.83,9.84,1230000.0
2011-12-02 14:35:00,9.84,9.84,9.82,9.84,1406000.0,9.84,9.84,9.82,9.84,1406000.0
2011-12-02 14:40:00,9.83,9.84,9.82,9.83,1320000.0,9.83,9.84,9.82,9.83,1320000.0
2011-12-02 14:45:00,9.83,9.84,9.82,9.82,514000.0,9.83,9.84,9.82,9.82,514000.0
2011-12-02 14:50:00,9.82,9.83,9.82,9.82,540000.0,9.82,9.83,9.82,9.82,540000.0
2011-12-02 14:55:00,9.82,9.83,9.81,9.82,1222000.0,9.82,9.83,9.81,9.82,1222000.0
2011-12-02 15:00:00,9.81,9.83,9.81,9.82,1148000.0,9.81,9.83,9.81,9.82,1148000.0
2011-12-02 15:05:00,9.82,9.82,9.8,9.81,1238000.0,9.82,9.82,9.8,9.81,1238000.0
2011-12-02 15:10:00,9.81,9.81,9.8,9.81,1012000.0,9.81,9.81,9.8,9.81,1012000.0
2011-12-02 15:15:00,9.81,9.82,9.81,9.81,1156000.0,9.81,9.82,9.81,9.81,1156000.0
2011-12-02 15:20:00,9.81,9.82,9.81,9.82,1142000.0,9.81,9.82,9.81,9.82,1142000.0
2011-12-02 15:25:00,9.82,9.83,9.81,9.82,712000.0,9.82,9.83,9.81,9.82,712000.0
2011-12-02 15:30:00,9.82,9.82,9.81,9.81,1132000.0,9.82,9.82,9.81,9.81,1132000.0
2011-12-02 15:35:00,9.81,9.82,9.81,9.81,2016000.0,9.81,9.82,9.81,9.81,2016000.0
2011-12-02 15:40:00,9.81,9.81,9.77,9.77,4058000.0,9.81,9.81,9.77,9.77,4058000.0
2011-12-02 15:45:00,9.78,9.79,9.76,9.78,2586000.0,9.78,9.79,9.76,9.78,2586000.0
2011-12-02 15:50:00,9.78,9.8,9.78,9.8,2678000.0,9.78,9.8,9.78,9.8,2678000.0
2011-12-02 15:55:00,9.8,9.82,9.8,9.8,3912000.0,9.8,9.82,9.8,9.8,3912000.0
2011-12-05 09:30:00,9.95,9.95,9.79,9.8,5712000.0,9.95,9.95,9.79,9.8,5712000.0
2011-12-05 09:35:00,9.8,9.83,9.74,9.74,4036000.0,9.8,9.83,9.74,9.74,4036000.0
2011-12-05 09:40:00,9.74,9.79,9.72,9.76,4614000.0,9.74,9.79,9.72,9.76,4614000.0
2011-12-05 09:45:00,9.77,9.78,9.74,9.74,3434000.0,9.77,9.78,9.74,9.74,3434000.0
2011-12-05 09:50:00,9.75,9.75,9.68,9.73,3818000.0,9.75,9.75,9.68,9.73,3818000.0
2011-12-05 09:55:00,9.74,9.79,9.73,9.75,2980000.0,9.74,9.79,9.73,9.75,2980000.0
2011-12-05 10:00:00,9.74,9.8,9.73,9.8,2002000.0,9.74,9.8,9.73,9.8,2002000.0
2011-12-05 10:05:00,9.8,9.8,9.75,9.79,2500000.0,9.8,9.8,9.75,9.79,2500000.0
2011-12-05 10:10:00,9.8,9.89,9.79,9.84,6372000.0,9.8,9.89,9.79,9.84,6372000.0
2011-12-05 10:15:00,9.84,9.88,9.83,9.86,2838000.0,9.84,9.88,9.83,9.86,2838000.0
2011-12-05 10:20:00,9.86,9.88,9.84,9.86,1994000.0,9.86,9.88,9.84,9.86,1994000.0
2011-12-05 10:25:00,9.85,9.91,9.85,9.9,2696000.0,9.85,9.91,9.85,9.9,2696000.0
2011-12-05 10:30:00,9.9,9.92,9.89,9.9,2300000.0,9.9,9.92,9.89,9.9,2300000.0
2011-12-05 10:35:00,9.89,9.91,9.89,9.9,1138000.0,9.89,9.91,9.89,9.9,1138000.0
2011-12-05 10:40:00,9.89,9.92,9.89,9.91,1302000.0,9.89,9.92,9.89,9.91,1302000.0
2011-12-05 10:45:00,9.91,9.91,9.89,9.89,782000.0,9.91,9.91,9.89,9.89,782000.0
2011-12-05 10:50:00,9.9,9.91,9.88,9.89,978000.0,9.9,9.91,9.88,9.89,978000.0
2011-12-05 10:55:00,9.89,9.89,9.86,9.86,1432000.0,9.89,9.89,9.86,9.86,1432000.0
2011-12-05 11:00:00,9.86,9.88,9.86,9.88,708000.0,9.86,9.88,9.86,9.88,708000.0
2011-12-05 11:05:00,9.88,9.88,9.87,9.88,474000.0,9.88,9.88,9.87,9.88,474000.0
2011-12-05 11:10:00,9.88,9.88,9.86,9.86,752000.0,9.88,9.88,9.86,9.86,752000.0
2011-12-05 11:15:00,9.86,9.87,9.85,9.85,1062000.0,9.86,9.87,9.85,9.85,1062000.0
2011-12-05 11:20:00,9.85,9.85,9.84,9.84,924000.0,9.85,9.85,9.84,9.84,924000.0
2011-12-05 11:25:00,9.84,9.84,9.8,9.83,1384000.0,9.84,9.84,9.8,9.83,1384000.0
2011-12-05 11:30:00,9.83,9.84,9.81,9.81,820000.0,9.83,9.84,9.81,9.81,820000.0
2011-12-05 11:35:00,9.81,9.82,9.8,9.82,1520000.0,9.81,9.82,9.8,9.82,1520000.0
2011-12-05 11:40:00,9.82,9.83,9.81,9.83,728000.0,9.82,9.83,9.81,9.83,728000.0
2011-12-05 11:45:00,9.82,9.83,9.81,9.81,730000.0,9.82,9.83,9.81,9.81,730000.0
2011-12-05 11:50:00,9.81,9.83,9.8,9.81,1004000.0,9.81,9.83,9.8,9.81,1004000.0
2011-12-05 11:55:00,9.82,9.82,9.81,9.81,602000.0,9.82,9.82,9.81,9.81,602000.0
2011-12-05 12:00:00,9.81,9.82,9.81,9.81,568000.0,9.81,9.82,9.81,9.81,568000.0
2011-12-05 12:05:00,9.81,9.83,9.81,9.81,1048000.0,9.81,9.83,9.81,9.81,1048000.0
2011-12-05 12:10:00,9.81,9.82,9.81,9.82,582000.0,9.81,9.82,9.81,9.82,582000.0
2011-12-05 12:15:00,9.82,9.83,9.82,9.82,584000.0,9.82,9.83,9.82,9.82,584000.0
2011-12-05 12:20:00,9.83,9.83,9.82,9.82,1082000.0,9.83,9.83,9.82,9.82,1082000.0
2011-12-05 12:25:00,9.83,9.83,9.82,9.82,192000.0,9.83,9.83,9.82,9.82,192000.0
2011-12-05 12:30:00,9.82,9.84,9.82,9.83,812000.0,9.82,9.84,9.82,9.83,812000.0
2011-12-05 12:35:00,9.83,9.84,9.82,9.83,624000.0,9.83,9.84,9.82,9.83,624000.0
2011-12-05 12:40:00,9.83,9.85,9.83,9.84,854000.0,9.83,9.85,9.83,9.84,854000.0
2011-12-05 12:45:00,9.84,9.88,9.84,9.88,1266000.0,9.84,9.88,9.84,9.88,1266000.0
2011-12-05 12:50:00,9.88,9.89,9.87,9.89,984000.0,9.88,9.89,9.87,9.89,984000.0
2011-12-05 12:55:00,9.89,9.91,9.88,9.91,1834000.0,9.89,9.91,9.88,9.91,1834000.0
2011-12-05 13:00:00,9.9,9.91,9.89,9.89,804000.0,9.9,9.91,9.89,9.89,804000.0
2011-12-05 13:05:00,9.89,9.9,9.88,9.88,816000.0,9.89,9.9,9.88,9.88,816000.0
2011-12-05 13:10:00,9.88,9.89,9.87,9.88,486000.0,9.88,9.89,9.87,9.88,486000.0
2011-12-05 13:15:00,9.89,9.89,9.88,9.89,268000.0,9.89,9.89,9.88,9.89,268000.0
2011-12-05 13:20:00,9.89,9.89,9.85,9.87,1002000.0,9.89,9.89,9.85,9.87,1002000.0
2011-12-05 13:25:00,9.87,9.89,9.87,9.89,586000.0,9.87,9.89,9.87,9.89,586000.0
2011-12-05 13:30:00,9.88,9.89,9.87,9.89,478000.0,9.88,9.89,9.87,9.89,478000.0
2011-12-05 13:35:00,9.89,9.92,9.89,9.9,1018000.0,9.89,9.92,9.89,9.9,1018000.0
2011-12-05 13:40:00,9.9,9.91,9.87,9.88,1230000.0,9.9,9.91,9.87,9.88,1230000.0
2011-12-05 13:45:00,9.88,9.9,9.86,9.86,1340000.0,9.88,9.9,9.86,9.86,1340000.0
2011-12-05 13:50:00,9.86,9.87,9.83,9.84,1458000.0,9.86,9.87,9.83,9.84,1458000.0
2011-12-05 13:55:00,9.84,9.86,9.84,9.86,532000.0,9.84,9.86,9.84,9.86,532000.0
2011-12-05 14:00:00,9.86,9.86,9.83,9.85,610000.0,9.86,9.86,9.83,9.85,610000.0
2011-12-05 14:05:00,9.85,9.85,9.82,9.83,1072000.0,9.85,9.85,9.82,9.83,1072000.0
2011-12-05 14:10:00,9.83,9.85,9.83,9.84,1044000.0,9.83,9.85,9.83,9.84,1044000.0
2011-12-05 14:15:00,9.83,9.84,9.82,9.84,936000.0,9.83,9.84,9.82,9.84,936000.0
2011-12-05 14:20:00,9.84,9.85,9.82,9.83,694000.0,9.84,9.85,9.82,9.83,694000.0
2011-12-05 14:25:00,9.82,9.83,9.8,9.83,1104000.0,9.82,9.83,9.8,9.83,1104000.0
2011-12-05 14:30:00,9.82,9.83,9.82,9.83,522000.0,9.82,9.83,9.82,9.83,522000.0
2011-12-05 14:35:00,9.82,9.84,9.82,9.83,684000.0,9.82,9.84,9.82,9.83,684000.0
2011-12-05 14:40:00,9.83,9.83,9.81,9.81,1076000.0,9.83,9.83,9.81,9.81,1076000.0
2011-12-05 14:45:00,9.81,9.82,9.81,9.82,524000.0,9.81,9.82,9.81,9.82,524000.0
2011-12-05 14:50:00,9.82,9.83,9.77,9.79,1932000.0,9.82,9.83,9.77,9.79,1932000.0
2011-12-05 14:55:00,9.79,9.8,9.78,9.79,1058000.0,9.79,9.8,9.78,9.79,1058000.0
2011-12-05 15:00:00,9.79,9.8,9.76,9.8,860000.0,9.79,9.8,9.76,9.8,860000.0
2011-12-05 15:05:00,9.8,9.81,9.74,9.75,2362000.0,9.8,9.81,9.74,9.75,2362000.0
2011-12-05 15:10:00,9.75,9.77,9.75,9.75,1124000.0,9.75,9.77,9.75,9.75,1124000.0
2011-12-05 15:15:00,9.75,9.77,9.74,9.75,1340000.0,9.75,9.77,9.74,9.75,1340000.0
2011-12-05 15:20:00,9.75,9.75,9.72,9.72,2022000.0,9.75,9.75,9.72,9.72,2022000.0
2011-12-05 15:25:00,9.72,9.74,9.72,9.72,1930000.0,9.72,9.74,9.72,9.72,1930000.0
2011-12-05 15:30:00,9.72,9.75,9.72,9.74,1098000.0,9.72,9.75,9.72,9.74,1098000.0
2011-12-05 15:35:00,9.74,9.74,9.72,9.73,956000.0,9.74,9.74,9.72,9.73,956000.0
2011-12-05 15:40:00,9.73,9.75,9.72,9.74,1242000.0,9.73,9.75,9.72,9.74,1242000.0
2011-12-05 15:45:00,9.74,9.77,9.73,9.77,984000.0,9.74,9.77,9.73,9.77,984000.0
2011-12-05 15:50:00,9.77,9.79,9.76,9.79,1640000.0,9.77,9.79,9.76,9.79,1640000.0
2011-12-05 15:55:00,9.79,9.82,9.78,9.81,3440000.0,9.79,9.82,9.78,9.81,3440000.0
2011-12-06 09:30:00,9.79,9.9,9.79,9.88,3830000.0,9.79,9.9,9.79,9.88,3830000.0
2011-12-06 09:35:00,9.88,9.92,9.85,9.86,3424000.0,9.88,9.92,9.85,9.86,3424000.0
2011-12-06 09:40:00,9.87,9.87,9.83,9.83,2132000.0,9.87,9.87,9.83,9.83,2132000.0
2011-12-06 09:45:00,9.83,9.83,9.79,9.8,2372000.0,9.83,9.83,9.79,9.8,2372000.0
2011-12-06 09:50:00,9.8,9.83,9.79,9.82,1272000.0,9.8,9.83,9.79,9.82,1272000.0
2011-12-06 09:55:00,9.81,9.84,9.81,9.82,1466000.0,9.81,9.84,9.81,9.82,1466000.0
2011-12-06 10:00:00,9.82,9.84,9.82,9.82,1114000.0,9.82,9.84,9.82,9.82,1114000.0
2011-12-06 10:05:00,9.81,9.82,9.79,9.8,1166000.0,9.81,9.82,9.79,9.8,1166000.0
2011-12-06 10:10:00,9.8,9.81,9.75,9.76,1898000.0,9.8,9.81,9.75,9.76,1898000.0
2011-12-06 10:15:00,9.76,9.77,9.72,9.74,2084000.0,9.76,9.77,9.72,9.74,2084000.0
2011-12-06 10:20:00,9.75,9.76,9.71,9.74,1596000.0,9.75,9.76,9.71,9.74,1596000.0
2011-12-06 10:25:00,9.74,9.76,9.74,9.74,956000.0,9.74,9.76,9.74,9.74,956000.0
2011-12-06 10:30:00,9.74,9.76,9.73,9.73,1128000.0,9.74,9.76,9.73,9.73,1128000.0
2011-12-06 10:35:00,9.73,9.74,9.72,9.73,772000.0,9.73,9.74,9.72,9.73,772000.0
2011-12-06 10:40:00,9.74,9.74,9.7,9.71,1340000.0,9.74,9.74,9.7,9.71,1340000.0
2011-12-06 10:45:00,9.71,9.73,9.7,9.72,900000.0,9.71,9.73,9.7,9.72,900000.0
2011-12-06 10:50:00,9.71,9.73,9.71,9.71,676000.0,9.71,9.73,9.71,9.71,676000.0
2011-12-06 10:55:00,9.71,9.72,9.68,9.68,1306000.0,9.71,9.72,9.68,9.68,1306000.0
2011-12-06 11:00:00,9.68,9.7,9.68,9.69,742000.0,9.68,9.7,9.68,9.69,742000.0
2011-12-06 11:05:00,9.69,9.69,9.64,9.65,1950000.0,9.69,9.69,9.64,9.65,1950000.0
2011-12-06 11:10:00,9.65,9.68,9.65,9.67,930000.0,9.65,9.68,9.65,9.67,930000.0
2011-12-06 11:15:00,9.67,9.68,9.65,9.65,492000.0,9.67,9.68,9.65,9.65,492000.0
2011-12-06 11:20:00,9.65,9.68,9.65,9.67,736000.0,9.65,9.68,9.65,9.67,736000.0
2011-12-06 11:25:00,9.67,9.67,9.64,9.64,722000.0,9.67,9.67,9.64,9.64,722000.0
2011-12-06 11:30:00,9.64,9.65,9.63,9.63,1168000.0,9.64,9.65,9.63,9.63,1168000.0
2011-12-06 11:35:00,9.63,9.65,9.62,9.63,1262000.0,9.63,9.65,9.62,9.63,1262000.0
2011-12-06 11:40:00,9.63,9.64,9.62,9.63,1016000.0,9.63,9.64,9.62,9.63,1016000.0
2011-12-06 11:45:00,9.64,9.64,9.62,9.62,920000.0,9.64,9.64,9.62,9.62,920000.0
2011-12-06 11:50:00,9.62,9.65,9.62,9.64,816000.0,9.62,9.65,9.62,9.64,816000.0
2011-12-06 11:55:00,9.64,9.65,9.63,9.64,1432000.0,9.64,9.65,9.63,9.64,1432000.0
2011-12-06 12:00:00,9.65,9.66,9.63,9.64,1400000.0,9.65,9.66,9.63,9.64,1400000.0
2011-12-06 12:05:00,9.65,9.65,9.63,9.65,400000.0,9.65,9.65,9.63,9.65,400000.0
2011-12-06 12:10:00,9.65,9.67,9.65,9.66,1496000.0,9.65,9.67,9.65,9.66,1496000.0
2011-12-06 12:15:00,9.66,9.67,9.64,9.64,742000.0,9.66,9.67,9.64,9.64,742000.0
2011-12-06 12:20:00,9.64,9.65,9.63,9.63,834000.0,9.64,9.65,9.63,9.63,834000.0
2011-12-06 12:25:00,9.63,9.64,9.63,9.63,610000.0,9.63,9.64,9.63,9.63,610000.0
2011-12-06 12:30:00,9.63,9.64,9.63,9.63,626000.0,9.63,9.64,9.63,9.63,626000.0
2011-12-06 12:35:00,9.63,9.65,9.63,9.64,604000.0,9.63,9.65,9.63,9.64,604000.0
2011-12-06 12:40:00,9.64,9.64,9.63,9.64,370000.0,9.64,9.64,9.63,9.64,370000.0
2011-12-06 12:45:00,9.64,9.64,9.63,9.63,420000.0,9.64,9.64,9.63,9.63,420000.0
2011-12-06 12:50:00,9.63,9.63,9.62,9.62,722000.0,9.63,9.63,9.62,9.62,722000.0
2011-12-06 12:55:00,9.62,9.64,9.62,9.63,222000.0,9.62,9.64,9.62,9.63,222000.0
2011-12-06 13:00:00,9.63,9.64,9.62,9.63,266000.0,9.63,9.64,9.62,9.63,266000.0
2011-12-06 13:05:00,9.63,9.63,9.62,9.62,414000.0,9.63,9.63,9.62,9.62,414000.0
2011-12-06 13:10:00,9.62,9.63,9.58,9.59,2040000.0,9.62,9.63,9.58,9.59,2040000.0
2011-12-06 13:15:00,9.59,9.61,9.59,9.61,728000.0,9.59,9.61,9.59,9.61,728000.0
2011-12-06 13:20:00,9.61,9.61,9.58,9.6,1656000.0,9.61,9.61,9.58,9.6,1656000.0
2011-12-06 13:25:00,9.59,9.6,9.58,9.59,1522000.0,9.59,9.6,9.58,9.59,1522000.0
2011-12-06 13:30:00,9.59,9.59,9.53,9.53,3010000.0,9.59,9.59,9.53,9.53,3010000.0
2011-12-06 13:35:00,9.53,9.56,9.51,9.55,3304000.0,9.53,9.56,9.51,9.55,3304000.0
2011-12-06 13:40:00,9.55,9.55,9.54,9.54,1006000.0,9.55,9.55,9.54,9.54,1006000.0
2011-12-06 13:45:00,9.54,9.56,9.54,9.55,1008000.0,9.54,9.56,9.54,9.55,1008000.0
2011-12-06 13:50:00,9.55,9.55,9.53,9.54,712000.0,9.55,9.55,9.53,9.54,712000.0
2011-12-06 13:55:00,9.54,9.55,9.54,9.55,670000.0,9.54,9.55,9.54,9.55,670000.0
2011-12-06 14:00:00,9.55,9.56,9.54,9.56,918000.0,9.55,9.56,9.54,9.56,918000.0
2011-12-06 14:05:00,9.56,9.58,9.56,9.58,1114000.0,9.56,9.58,9.56,9.58,1114000.0
2011-12-06 14:10:00,9.58,9.59,9.57,9.58,974000.0,9.58,9.59,9.57,9.58,974000.0
2011-12-06 14:15:00,9.58,9.58,9.55,9.57,1896000.0,9.58,9.58,9.55,9.57,1896000.0
2011-12-06 14:20:00,9.57,9.58,9.56,9.56,586000.0,9.57,9.58,9.56,9.56,586000.0
2011-12-06 14:25:00,9.56,9.58,9.56,9.57,808000.0,9.56,9.58,9.56,9.57,808000.0
2011-12-06 14:30:00,9.57,9.58,9.56,9.57,516000.0,9.57,9.58,9.56,9.57,516000.0
2011-12-06 14:35:00,9.58,9.61,9.57,9.61,1426000.0,9.58,9.61,9.57,9.61,1426000.0
2011-12-06 14:40:00,9.61,9.66,9.61,9.64,2518000.0,9.61,9.66,9.61,9.64,2518000.0
2011-12-06 14:45:00,9.65,9.65,9.63,9.64,662000.0,9.65,9.65,9.63,9.64,662000.0
2011-12-06 14:50:00,9.64,9.68,9.64,9.66,1700000.0,9.64,9.68,9.64,9.66,1700000.0
2011-12-06 14:55:00,9.67,9.67,9.65,9.65,808000.0,9.67,9.67,9.65,9.65,808000.0
2011-12-06 15:00:00,9.65,9.67,9.65,9.66,842000.0,9.65,9.67,9.65,9.66,842000.0
2011-12-06 15:05:00,9.66,9.66,9.64,9.64,992000.0,9.66,9.66,9.64,9.64,992000.0
2011-12-06 15:10:00,9.65,9.67,9.64,9.66,1024000.0,9.65,9.67,9.64,9.66,1024000.0
2011-12-06 15:15:00,9.66,9.66,9.62,9.63,1608000.0,9.66,9.66,9.62,9.63,1608000.0
2011-12-06 15:20:00,9.63,9.64,9.62,9.63,970000.0,9.63,9.64,9.62,9.63,970000.0
2011-12-06 15:25:00,9.63,9.64,9.61,9.61,1252000.0,9.63,9.64,9.61,9.61,1252000.0
2011-12-06 15:30:00,9.61,9.62,9.6,9.61,1172000.0,9.61,9.62,9.6,9.61,1172000.0
2011-12-06 15:35:00,9.61,9.63,9.61,9.62,1174000.0,9.61,9.63,9.61,9.62,1174000.0
2011-12-06 15:40:00,9.62,9.62,9.6,9.61,1132000.0,9.62,9.62,9.6,9.61,1132000.0
2011-12-06 15:45:00,9.6,9.61,9.58,9.6,1954000.0,9.6,9.61,9.58,9.6,1954000.0
2011-12-06 15:50:00,9.6,9.61,9.59,9.59,1696000.0,9.6,9.61,9.59,9.59,1696000.0
2011-12-06 15:55:00,9.59,9.61,9.58,9.6,3474000.0,9.59,9.61,9.58,9.6,3474000.0
2011-12-07 09:30:00,9.55,9.58,9.54,9.57,3914000.0,9.55,9.58,9.54,9.57,3914000.0
2011-12-07 09:35:00,9.56,9.61,9.52,9.54,4178000.0,9.56,9.61,9.52,9.54,4178000.0
2011-12-07 09:40:00,9.54,9.55,9.47,9.48,4734000.0,9.54,9.55,9.47,9.48,4734000.0
2011-12-07 09:45:00,9.48,9.5,9.46,9.49,2822000.0,9.48,9.5,9.46,9.49,2822000.0
2011-12-07 09:50:00,9.49,9.54,9.49,9.53,3036000.0,9.49,9.54,9.49,9.53,3036000.0
2011-12-07 09:55:00,9.53,9.55,9.5,9.55,1762000.0,9.53,9.55,9.5,9.55,1762000.0
2011-12-07 10:00:00,9.54,9.56,9.54,9.55,1292000.0,9.54,9.56,9.54,9.55,1292000.0
2011-12-07 10:05:00,9.55,9.6,9.54,9.59,2200000.0,9.55,9.6,9.54,9.59,2200000.0
2011-12-07 10:10:00,9.59,9.65,9.58,9.63,2998000.0,9.59,9.65,9.58,9.63,2998000.0
2011-12-07 10:15:00,9.63,9.65,9.62,9.63,1424000.0,9.63,9.65,9.62,9.63,1424000.0
2011-12-07 10:20:00,9.63,9.64,9.6,9.61,1790000.0,9.63,9.64,9.6,9.61,1790000.0
2011-12-07 10:25:00,9.6,9.61,9.57,9.6,1722000.0,9.6,9.61,9.57,9.6,1722000.0
2011-12-07 10:30:00,9.59,9.63,9.58,9.63,1708000.0,9.59,9.63,9.58,9.63,1708000.0
2011-12-07 10:35:00,9.63,9.66,9.61,9.65,2028000.0,9.63,9.66,9.61,9.65,2028000.0
2011-12-07 10:40:00,9.65,9.67,9.64,9.65,2144000.0,9.65,9.67,9.64,9.65,2144000.0
2011-12-07 10:45:00,9.65,9.69,9.65,9.69,1360000.0,9.65,9.69,9.65,9.69,1360000.0
2011-12-07 10:50:00,9.69,9.69,9.67,9.68,1324000.0,9.69,9.69,9.67,9.68,1324000.0
2011-12-07 10:55:00,9.68,9.74,9.66,9.73,4320000.0,9.68,9.74,9.66,9.73,4320000.0
2011-12-07 11:00:00,9.73,9.74,9.7,9.7,2324000.0,9.73,9.74,9.7,9.7,2324000.0
2011-12-07 11:05:00,9.7,9.72,9.7,9.72,1250000.0,9.7,9.72,9.7,9.72,1250000.0
2011-12-07 11:10:00,9.72,9.72,9.69,9.7,926000.0,9.72,9.72,9.69,9.7,926000.0
2011-12-07 11:15:00,9.7,9.7,9.67,9.68,1472000.0,9.7,9.7,9.67,9.68,1472000.0
2011-12-07 11:20:00,9.68,9.72,9.68,9.72,1588000.0,9.68,9.72,9.68,9.72,1588000.0
2011-12-07 11:25:00,9.72,9.75,9.71,9.74,2750000.0,9.72,9.75,9.71,9.74,2750000.0
2011-12-07 11:30:00,9.74,9.77,9.73,9.75,2240000.0,9.74,9.77,9.73,9.75,2240000.0
2011-12-07 11:35:00,9.75,9.77,9.75,9.77,1100000.0,9.75,9.77,9.75,9.77,1100000.0
2011-12-07 11:40:00,9.77,9.79,9.75,9.77,2016000.0,9.77,9.79,9.75,9.77,2016000.0
2011-12-07 11:45:00,9.77,9.78,9.75,9.76,1028000.0,9.77,9.78,9.75,9.76,1028000.0
2011-12-07 11:50:00,9.76,9.78,9.75,9.77,990000.0,9.76,9.78,9.75,9.77,990000.0
2011-12-07 11:55:00,9.78,9.78,9.77,9.78,558000.0,9.78,9.78,9.77,9.78,558000.0
2011-12-07 12:00:00,9.78,9.79,9.77,9.78,1626000.0,9.78,9.79,9.77,9.78,1626000.0
2011-12-07 12:05:00,9.78,9.79,9.77,9.77,884000.0,9.78,9.79,9.77,9.77,884000.0
2011-12-07 12:10:00,9.77,9.78,9.73,9.75,1326000.0,9.77,9.78,9.73,9.75,1326000.0
2011-12-07 12:15:00,9.75,9.76,9.74,9.76,534000.0,9.75,9.76,9.74,9.76,534000.0
2011-12-07 12:20:00,9.75,9.77,9.75,9.76,614000.0,9.75,9.77,9.75,9.76,614000.0
2011-12-07 12:25:00,9.76,9.79,9.76,9.78,1000000.0,9.76,9.79,9.76,9.78,1000000.0
2011-12-07 12:30:00,9.78,9.78,9.76,9.76,636000.0,9.78,9.78,9.76,9.76,636000.0
2011-12-07 12:35:00,9.76,9.78,9.76,9.78,568000.0,9.76,9.78,9.76,9.78,568000.0
2011-12-07 12:40:00,9.78,9.79,9.77,9.79,1186000.0,9.78,9.79,9.77,9.79,1186000.0
2011-12-07 12:45:00,9.79,9.8,9.77,9.78,1210000.0,9.79,9.8,9.77,9.78,1210000.0
2011-12-07 12:50:00,9.78,9.81,9.78,9.79,1024000.0,9.78,9.81,9.78,9.79,1024000.0
2011-12-07 12:55:00,9.79,9.8,9.78,9.8,1116000.0,9.79,9.8,9.78,9.8,1116000.0
2011-12-07 13:00:00,9.8,9.8,9.78,9.78,790000.0,9.8,9.8,9.78,9.78,790000.0
2011-12-07 13:05:00,9.78,9.78,9.76,9.77,728000.0,9.78,9.78,9.76,9.77,728000.0
2011-12-07 13:10:00,9.77,9.78,9.76,9.78,668000.0,9.77,9.78,9.76,9.78,668000.0
2011-12-07 13:15:00,9.78,9.79,9.77,9.79,604000.0,9.78,9.79,9.77,9.79,604000.0
2011-12-07 13:20:00,9.79,9.8,9.78,9.79,440000.0,9.79,9.8,9.78,9.79,440000.0
2011-12-07 13:25:00,9.79,9.81,9.79,9.79,1152000.0,9.79,9.81,9.79,9.79,1152000.0
2011-12-07 13:30:00,9.79,9.8,9.78,9.78,710000.0,9.79,9.8,9.78,9.78,710000.0
2011-12-07 13:35:00,9.78,9.79,9.77,9.78,660000.0,9.78,9.79,9.77,9.78,660000.0
2011-12-07 13:40:00,9.79,9.79,9.77,9.78,552000.0,9.79,9.79,9.77,9.78,552000.0
2011-12-07 13:45:00,9.78,9.78,9.75,9.76,626000.0,9.78,9.78,9.75,9.76,626000.0
2011-12-07 13:50:00,9.76,9.76,9.73,9.75,1338000.0,9.76,9.76,9.73,9.75,1338000.0
2011-12-07 13:55:00,9.75,9.75,9.74,9.74,868000.0,9.75,9.75,9.74,9.74,868000.0
2011-12-07 14:00:00,9.74,9.74,9.72,9.73,1446000.0,9.74,9.74,9.72,9.73,1446000.0
2011-12-07 14:05:00,9.72,9.73,9.68,9.69,2354000.0,9.72,9.73,9.68,9.69,2354000.0
2011-12-07 14:10:00,9.69,9.71,9.69,9.71,1034000.0,9.69,9.71,9.69,9.71,1034000.0
2011-12-07 14:15:00,9.7,9.72,9.7,9.71,832000.0,9.7,9.72,9.7,9.71,832000.0
2011-12-07 14:20:00,9.71,9.73,9.71,9.72,786000.0,9.71,9.73,9.71,9.72,786000.0
2011-12-07 14:25:00,9.72,9.74,9.71,9.72,862000.0,9.72,9.74,9.71,9.72,862000.0
2011-12-07 14:30:00,9.72,9.72,9.7,9.72,502000.0,9.72,9.72,9.7,9.72,502000.0
2011-12-07 14:35:00,9.72,9.75,9.71,9.74,818000.0,9.72,9.75,9.71,9.74,818000.0
2011-12-07 14:40:00,9.74,9.74,9.7,9.71,998000.0,9.74,9.74,9.7,9.71,998000.0
2011-12-07 14:45:00,9.71,9.73,9.7,9.71,730000.0,9.71,9.73,9.7,9.71,730000.0
2011-12-07 14:50:00,9.71,9.71,9.69,9.7,890000.0,9.71,9.71,9.69,9.7,890000.0
2011-12-07 14:55:00,9.7,9.7,9.68,9.69,766000.0,9.7,9.7,9.68,9.69,766000.0
2011-12-07 15:00:00,9.69,9.71,9.69,9.7,718000.0,9.69,9.71,9.69,9.7,718000.0
2011-12-07 15:05:00,9.7,9.72,9.7,9.71,584000.0,9.7,9.72,9.7,9.71,584000.0
2011-12-07 15:10:00,9.71,9.71,9.69,9.71,486000.0,9.71,9.71,9.69,9.71,486000.0
2011-12-07 15:15:00,9.71,9.74,9.71,9.73,1686000.0,9.71,9.74,9.71,9.73,1686000.0
2011-12-07 15:20:00,9.73,9.76,9.72,9.76,1040000.0,9.73,9.76,9.72,9.76,1040000.0
2011-12-07 15:25:00,9.76,9.77,9.74,9.75,1288000.0,9.76,9.77,9.74,9.75,1288000.0
2011-12-07 15:30:00,9.75,9.76,9.74,9.75,1018000.0,9.75,9.76,9.74,9.75,1018000.0
2011-12-07 15:35:00,9.75,9.8,9.75,9.8,1878000.0,9.75,9.8,9.75,9.8,1878000.0
2011-12-07 15:40:00,9.8,9.84,9.79,9.81,3072000.0,9.8,9.84,9.79,9.81,3072000.0
2011-12-07 15:45:00,9.81,9.82,9.79,9.8,2308000.0,9.81,9.82,9.79,9.8,2308000.0
2011-12-07 15:50:00,9.8,9.82,9.79,9.8,2646000.0,9.8,9.82,9.79,9.8,2646000.0
2011-12-07 15:55:00,9.8,9.81,9.75,9.76,3230000.0,9.8,9.81,9.75,9.76,3230000.0
2011-12-08 09:30:00,9.68,9.7,9.64,9.69,2682000.0,9.68,9.7,9.64,9.69,2682000.0
2011-12-08 09:35:00,9.69,9.78,9.69,9.77,2706000.0,9.69,9.78,9.69,9.77,2706000.0
2011-12-08 09:40:00,9.77,9.79,9.72,9.74,2696000.0,9.77,9.79,9.72,9.74,2696000.0
2011-12-08 09:45:00,9.73,9.79,9.72,9.75,2280000.0,9.73,9.79,9.72,9.75,2280000.0
2011-12-08 09:50:00,9.76,9.79,9.75,9.76,1474000.0,9.76,9.79,9.75,9.76,1474000.0
2011-12-08 09:55:00,9.77,9.77,9.73,9.73,972000.0,9.77,9.77,9.73,9.73,972000.0
2011-12-08 10:00:00,9.73,9.76,9.7,9.71,1016000.0,9.73,9.76,9.7,9.71,1016000.0
2011-12-08 10:05:00,9.71,9.72,9.68,9.7,1774000.0,9.71,9.72,9.68,9.7,1774000.0
2011-12-08 10:10:00,9.7,9.72,9.7,9.7,716000.0,9.7,9.72,9.7,9.7,716000.0
2011-12-08 10:15:00,9.71,9.71,9.67,9.67,1394000.0,9.71,9.71,9.67,9.67,1394000.0
2011-12-08 10:20:00,9.67,9.71,9.67,9.7,1136000.0,9.67,9.71,9.67,9.7,1136000.0
2011-12-08 10:25:00,9.69,9.71,9.68,9.69,1234000.0,9.69,9.71,9.68,9.69,1234000.0
2011-12-08 10:30:00,9.69,9.74,9.69,9.74,1414000.0,9.69,9.74,9.69,9.74,1414000.0
2011-12-08 10:35:00,9.74,9.75,9.72,9.72,852000.0,9.74,9.75,9.72,9.72,852000.0
2011-12-08 10:40:00,9.72,9.73,9.71,9.72,572000.0,9.72,9.73,9.71,9.72,572000.0
2011-12-08 10:45:00,9.72,9.73,9.71,9.72,630000.0,9.72,9.73,9.71,9.72,630000.0
2011-12-08 10:50:00,9.72,9.72,9.69,9.7,836000.0,9.72,9.72,9.69,9.7,836000.0
2011-12-08 10:55:00,9.7,9.71,9.68,9.68,594000.0,9.7,9.71,9.68,9.68,594000.0
2011-12-08 11:00:00,9.68,9.7,9.67,9.68,792000.0,9.68,9.7,9.67,9.68,792000.0
2011-12-08 11:05:00,9.68,9.69,9.65,9.65,1392000.0,9.68,9.69,9.65,9.65,1392000.0
2011-12-08 11:10:00,9.65,9.66,9.63,9.63,1516000.0,9.65,9.66,9.63,9.63,1516000.0
2011-12-08 11:15:00,9.63,9.63,9.61,9.62,1338000.0,9.63,9.63,9.61,9.62,1338000.0
2011-12-08 11:20:00,9.62,9.63,9.62,9.63,1072000.0,9.62,9.63,9.62,9.63,1072000.0
2011-12-08 11:25:00,9.63,9.64,9.63,9.64,408000.0,9.63,9.64,9.63,9.64,408000.0
2011-12-08 11:30:00,9.64,9.64,9.63,9.63,514000.0,9.64,9.64,9.63,9.63,514000.0
2011-12-08 11:35:00,9.63,9.64,9.6,9.61,922000.0,9.63,9.64,9.6,9.61,922000.0
2011-12-08 11:40:00,9.6,9.65,9.6,9.65,1514000.0,9.6,9.65,9.6,9.65,1514000.0
2011-12-08 11:45:00,9.66,9.66,9.64,9.66,618000.0,9.66,9.66,9.64,9.66,618000.0
2011-12-08 11:50:00,9.66,9.68,9.65,9.65,1034000.0,9.66,9.68,9.65,9.65,1034000.0
2011-12-08 11:55:00,9.65,9.66,9.64,9.65,504000.0,9.65,9.66,9.64,9.65,504000.0
2011-12-08 12:00:00,9.65,9.65,9.62,9.63,902000.0,9.65,9.65,9.62,9.63,902000.0
2011-12-08 12:05:00,9.64,9.65,9.63,9.65,390000.0,9.64,9.65,9.63,9.65,390000.0
2011-12-08 12:10:00,9.65,9.66,9.65,9.65,334000.0,9.65,9.66,9.65,9.65,334000.0
2011-12-08 12:15:00,9.65,9.66,9.64,9.66,578000.0,9.65,9.66,9.64,9.66,578000.0
2011-12-08 12:20:00,9.66,9.66,9.65,9.66,390000.0,9.66,9.66,9.65,9.66,390000.0
2011-12-08 12:25:00,9.66,9.67,9.64,9.66,664000.0,9.66,9.67,9.64,9.66,664000.0
2011-12-08 12:30:00,9.66,9.66,9.64,9.65,458000.0,9.66,9.66,9.64,9.65,458000.0
2011-12-08 12:35:00,9.65,9.66,9.63,9.63,668000.0,9.65,9.66,9.63,9.63,668000.0
2011-12-08 12:40:00,9.63,9.65,9.63,9.64,480000.0,9.63,9.65,9.63,9.64,480000.0
2011-12-08 12:45:00,9.64,9.64,9.63,9.64,882000.0,9.64,9.64,9.63,9.64,882000.0
2011-12-08 12:50:00,9.64,9.64,9.63,9.64,1990000.0,9.64,9.64,9.63,9.64,1990000.0
2011-12-08 12:55:00,9.64,9.64,9.63,9.63,582000.0,9.64,9.64,9.63,9.63,582000.0
2011-12-08 13:00:00,9.63,9.63,9.6,9.6,1112000.0,9.63,9.63,9.6,9.6,1112000.0
2011-12-08 13:05:00,9.6,9.6,9.57,9.58,2178000.0,9.6,9.6,9.57,9.58,2178000.0
2011-12-08 13:10:00,9.58,9.58,9.55,9.58,1006000.0,9.58,9.58,9.55,9.58,1006000.0
2011-12-08 13:15:00,9.58,9.59,9.56,9.59,672000.0,9.58,9.59,9.56,9.59,672000.0
2011-12-08 13:20:00,9.58,9.59,9.57,9.58,360000.0,9.58,9.59,9.57,9.58,360000.0
2011-12-08 13:25:00,9.58,9.59,9.57,9.58,386000.0,9.58,9.59,9.57,9.58,386000.0
2011-12-08 13:30:00,9.58,9.59,9.57,9.57,752000.0,9.58,9.59,9.57,9.57,752000.0
2011-12-08 13:35:00,9.57,9.59,9.57,9.59,370000.0,9.57,9.59,9.57,9.59,370000.0
2011-12-08 13:40:00,9.59,9.61,9.59,9.61,818000.0,9.59,9.61,9.59,9.61,818000.0
2011-12-08 13:45:00,9.61,9.61,9.58,9.58,524000.0,9.61,9.61,9.58,9.58,524000.0
2011-12-08 13:50:00,9.59,9.59,9.58,9.58,310000.0,9.59,9.59,9.58,9.58,310000.0
2011-12-08 13:55:00,9.58,9.61,9.58,9.59,422000.0,9.58,9.61,9.58,9.59,422000.0
2011-12-08 14:00:00,9.59,9.6,9.58,9.58,680000.0,9.59,9.6,9.58,9.58,680000.0
2011-12-08 14:05:00,9.58,9.59,9.57,9.58,972000.0,9.58,9.59,9.57,9.58,972000.0
2011-12-08 14:10:00,9.57,9.59,9.56,9.58,1044000.0,9.57,9.59,9.56,9.58,1044000.0
2011-12-08 14:15:00,9.58,9.61,9.58,9.59,494000.0,9.58,9.61,9.58,9.59,494000.0
2011-12-08 14:20:00,9.6,9.6,9.57,9.58,434000.0,9.6,9.6,9.57,9.58,434000.0
2011-12-08 14:25:00,9.58,9.59,9.57,9.57,398000.0,9.58,9.59,9.57,9.57,398000.0
2011-12-08 14:30:00,9.57,9.58,9.57,9.58,542000.0,9.57,9.58,9.57,9.58,542000.0
2011-12-08 14:35:00,9.58,9.58,9.55,9.55,710000.0,9.58,9.58,9.55,9.55,710000.0
2011-12-08 14:40:00,9.55,9.56,9.53,9.55,1238000.0,9.55,9.56,9.53,9.55,1238000.0
2011-12-08 14:45:00,9.55,9.57,9.54,9.57,440000.0,9.55,9.57,9.54,9.57,440000.0
2011-12-08 14:50:00,9.57,9.57,9.53,9.53,558000.0,9.57,9.57,9.53,9.53,558000.0
2011-12-08 14:55:00,9.53,9.55,9.53,9.54,506000.0,9.53,9.55,9.53,9.54,506000.0
2011-12-08 15:00:00,9.55,9.56,9.55,9.56,392000.0,9.55,9.56,9.55,9.56,392000.0
2011-12-08 15:05:00,9.56,9.57,9.55,9.55,566000.0,9.56,9.57,9.55,9.55,566000.0
2011-12-08 15:10:00,9.55,9.6,9.55,9.59,646000.0,9.55,9.6,9.55,9.59,646000.0
2011-12-08 15:15:00,9.59,9.61,9.59,9.61,942000.0,9.59,9.61,9.59,9.61,942000.0
2011-12-08 15:20:00,9.61,9.61,9.57,9.58,666000.0,9.61,9.61,9.57,9.58,666000.0
2011-12-08 15:25:00,9.58,9.6,9.57,9.57,1046000.0,9.58,9.6,9.57,9.57,1046000.0
2011-12-08 15:30:00,9.57,9.61,9.57,9.59,1442000.0,9.57,9.61,9.57,9.59,1442000.0
2011-12-08 15:35:00,9.59,9.63,9.59,9.59,2008000.0,9.59,9.63,9.59,9.59,2008000.0
2011-12-08 15:40:00,9.59,9.6,9.56,9.57,1930000.0,9.59,9.6,9.56,9.57,1930000.0
2011-12-08 15:45:00,9.57,9.58,9.51,9.54,2310000.0,9.57,9.58,9.51,9.54,2310000.0
2011-12-08 15:50:00,9.54,9.54,9.51,9.54,2114000.0,9.54,9.54,9.51,9.54,2114000.0
2011-12-08 15:55:00,9.54,9.54,9.5,9.52,4788000.0,9.54,9.54,9.5,9.52,4788000.0
2011-12-09 09:30:00,9.56,9.62,9.56,9.58,2972000.0,9.56,9.62,9.56,9.58,2972000.0
2011-12-09 09:35:00,9.59,9.59,9.53,9.54,2644000.0,9.59,9.59,9.53,9.54,2644000.0
2011-12-09 09:40:00,9.54,9.55,9.43,9.44,6038000.0,9.54,9.55,9.43,9.44,6038000.0
2011-12-09 09:45:00,9.44,9.46,9.42,9.46,4524000.0,9.44,9.46,9.42,9.46,4524000.0
2011-12-09 09:50:00,9.46,9.51,9.45,9.5,3032000.0,9.46,9.51,9.45,9.5,3032000.0
2011-12-09 09:55:00,9.5,9.51,9.45,9.46,2470000.0,9.5,9.51,9.45,9.46,2470000.0
2011-12-09 10:00:00,9.46,9.51,9.45,9.49,1680000.0,9.46,9.51,9.45,9.49,1680000.0
2011-12-09 10:05:00,9.5,9.53,9.49,9.51,1972000.0,9.5,9.53,9.49,9.51,1972000.0
2011-12-09 10:10:00,9.52,9.56,9.51,9.52,1946000.0,9.52,9.56,9.51,9.52,1946000.0
2011-12-09 10:15:00,9.52,9.52,9.49,9.49,1412000.0,9.52,9.52,9.49,9.49,1412000.0
2011-12-09 10:20:00,9.49,9.5,9.46,9.5,1744000.0,9.49,9.5,9.46,9.5,1744000.0
2011-12-09 10:25:00,9.5,9.51,9.47,9.5,852000.0,9.5,9.51,9.47,9.5,852000.0
2011-12-09 10:30:00,9.5,9.51,9.48,9.49,994000.0,9.5,9.51,9.48,9.49,994000.0
2011-12-09 10:35:00,9.49,9.49,9.46,9.46,908000.0,9.49,9.49,9.46,9.46,908000.0
2011-12-09 10:40:00,9.46,9.49,9.45,9.49,1386000.0,9.46,9.49,9.45,9.49,1386000.0
2011-12-09 10:45:00,9.49,9.51,9.48,9.5,1184000.0,9.49,9.51,9.48,9.5,1184000.0
2011-12-09 10:50:00,9.5,9.5,9.47,9.49,1994000.0,9.5,9.5,9.47,9.49,1994000.0
2011-12-09 10:55:00,9.49,9.52,9.48,9.52,1004000.0,9.49,9.52,9.48,9.52,1004000.0
2011-12-09 11:00:00,9.52,9.56,9.52,9.56,1756000.0,9.52,9.56,9.52,9.56,1756000.0
2011-12-09 11:05:00,9.56,9.58,9.56,9.57,980000.0,9.56,9.58,9.56,9.57,980000.0
2011-12-09 11:10:00,9.57,9.59,9.56,9.58,1168000.0,9.57,9.59,9.56,9.58,1168000.0
2011-12-09 11:15:00,9.58,9.6,9.58,9.59,688000.0,9.58,9.6,9.58,9.59,688000.0
2011-12-09 11:20:00,9.59,9.6,9.59,9.59,1360000.0,9.59,9.6,9.59,9.59,1360000.0
2011-12-09 11:25:00,9.59,9.6,9.58,9.6,758000.0,9.59,9.6,9.58,9.6,758000.0
2011-12-09 11:30:00,9.6,9.64,9.59,9.61,2454000.0,9.6,9.64,9.59,9.61,2454000.0
2011-12-09 11:35:00,9.61,9.62,9.6,9.62,1258000.0,9.61,9.62,9.6,9.62,1258000.0
2011-12-09 11:40:00,9.62,9.63,9.6,9.62,1066000.0,9.62,9.63,9.6,9.62,1066000.0
2011-12-09 11:45:00,9.62,9.63,9.59,9.59,1082000.0,9.62,9.63,9.59,9.59,1082000.0
2011-12-09 11:50:00,9.59,9.61,9.58,9.59,580000.0,9.59,9.61,9.58,9.59,580000.0
2011-12-09 11:55:00,9.59,9.6,9.59,9.59,308000.0,9.59,9.6,9.59,9.59,308000.0
2011-12-09 12:00:00,9.59,9.6,9.57,9.58,868000.0,9.59,9.6,9.57,9.58,868000.0
2011-12-09 12:05:00,9.57,9.58,9.57,9.57,474000.0,9.57,9.58,9.57,9.57,474000.0
2011-12-09 12:10:00,9.57,9.59,9.57,9.58,306000.0,9.57,9.59,9.57,9.58,306000.0
2011-12-09 12:15:00,9.58,9.59,9.58,9.59,410000.0,9.58,9.59,9.58,9.59,410000.0
2011-12-09 12:20:00,9.59,9.59,9.57,9.58,322000.0,9.59,9.59,9.57,9.58,322000.0
2011-12-09 12:25:00,9.58,9.6,9.58,9.59,764000.0,9.58,9.6,9.58,9.59,764000.0
2011-12-09 12:30:00,9.59,9.62,9.59,9.61,670000.0,9.59,9.62,9.59,9.61,670000.0
2011-12-09 12:35:00,9.61,9.62,9.6,9.62,796000.0,9.61,9.62,9.6,9.62,796000.0
2011-12-09 12:40:00,9.61,9.63,9.6,9.62,858000.0,9.61,9.63,9.6,9.62,858000.0
2011-12-09 12:45:00,9.62,9.63,9.61,9.62,386000.0,9.62,9.63,9.61,9.62,386000.0
2011-12-09 12:50:00,9.63,9.65,9.63,9.63,1130000.0,9.63,9.65,9.63,9.63,1130000.0
2011-12-09 12:55:00,9.63,9.64,9.63,9.64,464000.0,9.63,9.64,9.63,9.64,464000.0
2011-12-09 13:00:00,9.64,9.65,9.64,9.64,740000.0,9.64,9.65,9.64,9.64,740000.0
2011-12-09 13:05:00,9.64,9.65,9.63,9.63,588000.0,9.64,9.65,9.63,9.63,588000.0
2011-12-09 13:10:00,9.63,9.64,9.63,9.64,770000.0,9.63,9.64,9.63,9.64,770000.0
2011-12-09 13:15:00,9.63,9.65,9.63,9.64,326000.0,9.63,9.65,9.63,9.64,326000.0
2011-12-09 13:20:00,9.64,9.65,9.64,9.65,972000.0,9.64,9.65,9.64,9.65,972000.0
2011-12-09 13:25:00,9.65,9.66,9.64,9.66,1104000.0,9.65,9.66,9.64,9.66,1104000.0
2011-12-09 13:30:00,9.66,9.67,9.65,9.65,1160000.0,9.66,9.67,9.65,9.65,1160000.0
2011-12-09 13:35:00,9.65,9.65,9.63,9.63,1124000.0,9.65,9.65,9.63,9.63,1124000.0
2011-12-09 13:40:00,9.63,9.65,9.63,9.64,354000.0,9.63,9.65,9.63,9.64,354000.0
2011-12-09 13:45:00,9.65,9.65,9.63,9.64,226000.0,9.65,9.65,9.63,9.64,226000.0
2011-12-09 13:50:00,9.64,9.64,9.63,9.64,226000.0,9.64,9.64,9.63,9.64,226000.0
2011-12-09 13:55:00,9.64,9.65,9.64,9.64,348000.0,9.64,9.65,9.64,9.64,348000.0
2011-12-09 14:00:00,9.63,9.65,9.63,9.64,1412000.0,9.63,9.65,9.63,9.64,1412000.0
2011-12-09 14:05:00,9.64,9.65,9.63,9.63,1854000.0,9.64,9.65,9.63,9.63,1854000.0
2011-12-09 14:10:00,9.64,9.64,9.63,9.63,336000.0,9.64,9.64,9.63,9.63,336000.0
2011-12-09 14:15:00,9.63,9.63,9.61,9.62,670000.0,9.63,9.63,9.61,9.62,670000.0
2011-12-09 14:20:00,9.61,9.63,9.61,9.63,498000.0,9.61,9.63,9.61,9.63,498000.0
2011-12-09 14:25:00,9.63,9.64,9.61,9.63,878000.0,9.63,9.64,9.61,9.63,878000.0
2011-12-09 14:30:00,9.63,9.65,9.63,9.65,1168000.0,9.63,9.65,9.63,9.65,1168000.0
2011-12-09 14:35:00,9.65,9.66,9.64,9.66,996000.0,9.65,9.66,9.64,9.66,996000.0
2011-12-09 14:40:00,9.65,9.68,9.65,9.67,1574000.0,9.65,9.68,9.65,9.67,1574000.0
2011-12-09 14:45:00,9.67,9.69,9.67,9.69,1056000.0,9.67,9.69,9.67,9.69,1056000.0
2011-12-09 14:50:00,9.69,9.7,9.69,9.69,1032000.0,9.69,9.7,9.69,9.69,1032000.0
2011-12-09 14:55:00,9.69,9.69,9.67,9.67,832000.0,9.69,9.69,9.67,9.67,832000.0
2011-12-09 15:00:00,9.67,9.68,9.66,9.66,678000.0,9.67,9.68,9.66,9.66,678000.0
2011-12-09 15:05:00,9.66,9.68,9.66,9.67,1132000.0,9.66,9.68,9.66,9.67,1132000.0
2011-12-09 15:10:00,9.67,9.67,9.65,9.66,672000.0,9.67,9.67,9.65,9.66,672000.0
2011-12-09 15:15:00,9.66,9.67,9.64,9.64,892000.0,9.66,9.67,9.64,9.64,892000.0
2011-12-09 15:20:00,9.64,9.65,9.64,9.65,774000.0,9.64,9.65,9.64,9.65,774000.0
2011-12-09 15:25:00,9.64,9.66,9.64,9.66,1270000.0,9.64,9.66,9.64,9.66,1270000.0
2011-12-09 15:30:00,9.66,9.66,9.64,9.65,1336000.0,9.66,9.66,9.64,9.65,1336000.0
2011-12-09 15:35:00,9.65,9.66,9.64,9.64,740000.0,9.65,9.66,9.64,9.64,740000.0
2011-12-09 15:40:00,9.64,9.67,9.64,9.67,1580000.0,9.64,9.67,9.64,9.67,1580000.0
2011-12-09 15:45:00,9.67,9.67,9.65,9.65,1654000.0,9.67,9.67,9.65,9.65,1654000.0
2011-12-09 15:50:00,9.65,9.67,9.64,9.67,1566000.0,9.65,9.67,9.64,9.67,1566000.0
2011-12-09 15:55:00,9.67,9.68,9.65,9.66,4170000.0,9.67,9.68,9.65,9.66,4170000.0
2011-12-12 09:30:00,9.5,9.54,9.48,9.51,3478000.0,9.5,9.54,9.48,9.51,3478000.0
2011-12-12 09:35:00,9.51,9.56,9.5,9.53,3152000.0,9.51,9.56,9.5,9.53,3152000.0
2011-12-12 09:40:00,9.52,9.53,9.5,9.51,1294000.0,9.52,9.53,9.5,9.51,1294000.0
2011-12-12 09:45:00,9.51,9.55,9.5,9.54,1426000.0,9.51,9.55,9.5,9.54,1426000.0
2011-12-12 09:50:00,9.54,9.54,9.5,9.5,1444000.0,9.54,9.54,9.5,9.5,1444000.0
2011-12-12 09:55:00,9.51,9.51,9.46,9.5,1692000.0,9.51,9.51,9.46,9.5,1692000.0
2011-12-12 10:00:00,9.49,9.51,9.49,9.49,1102000.0,9.49,9.51,9.49,9.49,1102000.0
2011-12-12 10:05:00,9.49,9.5,9.47,9.47,1164000.0,9.49,9.5,9.47,9.47,1164000.0
2011-12-12 10:10:00,9.48,9.48,9.45,9.47,1426000.0,9.48,9.48,9.45,9.47,1426000.0
2011-12-12 10:15:00,9.47,9.48,9.44,9.45,1366000.0,9.47,9.48,9.44,9.45,1366000.0
2011-12-12 10:20:00,9.44,9.45,9.42,9.44,1282000.0,9.44,9.45,9.42,9.44,1282000.0
2011-12-12 10:25:00,9.44,9.44,9.42,9.44,1168000.0,9.44,9.44,9.42,9.44,1168000.0
2011-12-12 10:30:00,9.44,9.44,9.42,9.43,1088000.0,9.44,9.44,9.42,9.43,1088000.0
2011-12-12 10:35:00,9.43,9.46,9.42,9.45,1690000.0,9.43,9.46,9.42,9.45,1690000.0
2011-12-12 10:40:00,9.45,9.49,9.44,9.49,1332000.0,9.45,9.49,9.44,9.49,1332000.0
2011-12-12 10:45:00,9.49,9.5,9.48,9.49,916000.0,9.49,9.5,9.48,9.49,916000.0
2011-12-12 10:50:00,9.49,9.5,9.47,9.48,698000.0,9.49,9.5,9.47,9.48,698000.0
2011-12-12 10:55:00,9.48,9.5,9.47,9.5,922000.0,9.48,9.5,9.47,9.5,922000.0
2011-12-12 11:00:00,9.49,9.5,9.48,9.49,382000.0,9.49,9.5,9.48,9.49,382000.0
2011-12-12 11:05:00,9.49,9.5,9.47,9.48,1190000.0,9.49,9.5,9.47,9.48,1190000.0
2011-12-12 11:10:00,9.48,9.49,9.48,9.49,390000.0,9.48,9.49,9.48,9.49,390000.0
2011-12-12 11:15:00,9.49,9.49,9.47,9.47,498000.0,9.49,9.49,9.47,9.47,498000.0
2011-12-12 11:20:00,9.46,9.49,9.46,9.49,968000.0,9.46,9.49,9.46,9.49,968000.0
2011-12-12 11:25:00,9.49,9.49,9.47,9.48,584000.0,9.49,9.49,9.47,9.48,584000.0
2011-12-12 11:30:00,9.48,9.49,9.46,9.47,1698000.0,9.48,9.49,9.46,9.47,1698000.0
2011-12-12 11:35:00,9.47,9.48,9.46,9.47,448000.0,9.47,9.48,9.46,9.47,448000.0
2011-12-12 11:40:00,9.47,9.47,9.45,9.45,598000.0,9.47,9.47,9.45,9.45,598000.0
2011-12-12 11:45:00,9.46,9.46,9.43,9.43,810000.0,9.46,9.46,9.43,9.43,810000.0
2011-12-12 11:50:00,9.43,9.47,9.43,9.46,1316000.0,9.43,9.47,9.43,9.46,1316000.0
2011-12-12 11:55:00,9.46,9.47,9.45,9.46,680000.0,9.46,9.47,9.45,9.46,680000.0
2011-12-12 12:00:00,9.46,9.46,9.45,9.45,398000.0,9.46,9.46,9.45,9.45,398000.0
2011-12-12 12:05:00,9.45,9.46,9.44,9.45,336000.0,9.45,9.46,9.44,9.45,336000.0
2011-12-12 12:10:00,9.45,9.46,9.44,9.46,1118000.0,9.45,9.46,9.44,9.46,1118000.0
2011-12-12 12:15:00,9.46,9.46,9.44,9.44,2280000.0,9.46,9.46,9.44,9.44,2280000.0
2011-12-12 12:20:00,9.44,9.45,9.43,9.45,1158000.0,9.44,9.45,9.43,9.45,1158000.0
2011-12-12 12:25:00,9.45,9.47,9.44,9.47,568000.0,9.45,9.47,9.44,9.47,568000.0
2011-12-12 12:30:00,9.47,9.47,9.45,9.47,896000.0,9.47,9.47,9.45,9.47,896000.0
2011-12-12 12:35:00,9.47,9.47,9.46,9.47,448000.0,9.47,9.47,9.46,9.47,448000.0
2011-12-12 12:40:00,9.47,9.47,9.45,9.46,1158000.0,9.47,9.47,9.45,9.46,1158000.0
2011-12-12 12:45:00,9.46,9.46,9.45,9.45,534000.0,9.46,9.46,9.45,9.45,534000.0
2011-12-12 12:50:00,9.45,9.46,9.44,9.45,412000.0,9.45,9.46,9.44,9.45,412000.0
2011-12-12 12:55:00,9.45,9.45,9.42,9.43,1802000.0,9.45,9.45,9.42,9.43,1802000.0
2011-12-12 13:00:00,9.43,9.45,9.41,9.42,1124000.0,9.43,9.45,9.41,9.42,1124000.0
2011-12-12 13:05:00,9.42,9.42,9.4,9.41,898000.0,9.42,9.42,9.4,9.41,898000.0
2011-12-12 13:10:00,9.41,9.41,9.39,9.4,1586000.0,9.41,9.41,9.39,9.4,1586000.0
2011-12-12 13:15:00,9.4,9.41,9.4,9.4,676000.0,9.4,9.41,9.4,9.4,676000.0
2011-12-12 13:20:00,9.4,9.42,9.4,9.41,834000.0,9.4,9.42,9.4,9.41,834000.0
2011-12-12 13:25:00,9.41,9.42,9.41,9.42,634000.0,9.41,9.42,9.41,9.42,634000.0
2011-12-12 13:30:00,9.42,9.42,9.4,9.41,630000.0,9.42,9.42,9.4,9.41,630000.0
2011-12-12 13:35:00,9.4,9.41,9.4,9.41,366000.0,9.4,9.41,9.4,9.41,366000.0
2011-12-12 13:40:00,9.41,9.42,9.4,9.42,498000.0,9.41,9.42,9.4,9.42,498000.0
2011-12-12 13:45:00,9.42,9.42,9.41,9.42,638000.0,9.42,9.42,9.41,9.42,638000.0
2011-12-12 13:50:00,9.42,9.43,9.41,9.42,696000.0,9.42,9.43,9.41,9.42,696000.0
2011-12-12 13:55:00,9.42,9.42,9.41,9.42,574000.0,9.42,9.42,9.41,9.42,574000.0
2011-12-12 14:00:00,9.42,9.43,9.4,9.41,588000.0,9.42,9.43,9.4,9.41,588000.0
2011-12-12 14:05:00,9.41,9.42,9.39,9.4,966000.0,9.41,9.42,9.39,9.4,966000.0
2011-12-12 14:10:00,9.4,9.4,9.38,9.39,614000.0,9.4,9.4,9.38,9.39,614000.0
2011-12-12 14:15:00,9.39,9.41,9.38,9.41,644000.0,9.39,9.41,9.38,9.41,644000.0
2011-12-12 14:20:00,9.41,9.43,9.41,9.43,536000.0,9.41,9.43,9.41,9.43,536000.0
2011-12-12 14:25:00,9.43,9.43,9.41,9.42,692000.0,9.43,9.43,9.41,9.42,692000.0
2011-12-12 14:30:00,9.42,9.43,9.41,9.42,472000.0,9.42,9.43,9.41,9.42,472000.0
2011-12-12 14:35:00,9.42,9.43,9.4,9.41,652000.0,9.42,9.43,9.4,9.41,652000.0
2011-12-12 14:40:00,9.41,9.42,9.4,9.42,380000.0,9.41,9.42,9.4,9.42,380000.0
2011-12-12 14:45:00,9.42,9.43,9.41,9.42,476000.0,9.42,9.43,9.41,9.42,476000.0
2011-12-12 14:50:00,9.42,9.43,9.42,9.43,558000.0,9.42,9.43,9.42,9.43,558000.0
2011-12-12 14:55:00,9.43,9.46,9.42,9.45,1118000.0,9.43,9.46,9.42,9.45,1118000.0
2011-12-12 15:00:00,9.46,9.46,9.45,9.46,688000.0,9.46,9.46,9.45,9.46,688000.0
2011-12-12 15:05:00,9.45,9.46,9.44,9.44,880000.0,9.45,9.46,9.44,9.44,880000.0
2011-12-12 15:10:00,9.44,9.46,9.43,9.45,518000.0,9.44,9.46,9.43,9.45,518000.0
2011-12-12 15:15:00,9.45,9.46,9.45,9.45,704000.0,9.45,9.46,9.45,9.45,704000.0
2011-12-12 15:20:00,9.46,9.46,9.43,9.45,1036000.0,9.46,9.46,9.43,9.45,1036000.0
2011-12-12 15:25:00,9.45,9.47,9.45,9.47,1278000.0,9.45,9.47,9.45,9.47,1278000.0
2011-12-12 15:30:00,9.47,9.47,9.44,9.46,1402000.0,9.47,9.47,9.44,9.46,1402000.0
2011-12-12 15:35:00,9.45,9.46,9.45,9.46,982000.0,9.45,9.46,9.45,9.46,982000.0
2011-12-12 15:40:00,9.46,9.48,9.45,9.46,1486000.0,9.46,9.48,9.45,9.46,1486000.0
2011-12-12 15:45:00,9.46,9.47,9.45,9.47,1386000.0,9.46,9.47,9.45,9.47,1386000.0
2011-12-12 15:50:00,9.47,9.49,9.46,9.49,2200000.0,9.47,9.49,9.46,9.49,2200000.0
2011-12-12 15:55:00,9.49,9.49,9.47,9.48,3564000.0,9.49,9.49,9.47,9.48,3564000.0
2011-12-13 09:30:00,9.43,9.48,9.41,9.41,4768000.0,9.43,9.48,9.41,9.41,4768000.0
2011-12-13 09:35:00,9.41,9.44,9.39,9.42,4136000.0,9.41,9.44,9.39,9.42,4136000.0
2011-12-13 09:40:00,9.43,9.45,9.38,9.4,2866000.0,9.43,9.45,9.38,9.4,2866000.0
2011-12-13 09:45:00,9.4,9.42,9.34,9.35,3028000.0,9.4,9.42,9.34,9.35,3028000.0
2011-12-13 09:50:00,9.35,9.37,9.31,9.35,4106000.0,9.35,9.37,9.31,9.35,4106000.0
2011-12-13 09:55:00,9.35,9.36,9.32,9.33,1974000.0,9.35,9.36,9.32,9.33,1974000.0
2011-12-13 10:00:00,9.32,9.37,9.32,9.35,1402000.0,9.32,9.37,9.32,9.35,1402000.0
2011-12-13 10:05:00,9.35,9.35,9.32,9.33,1730000.0,9.35,9.35,9.32,9.33,1730000.0
2011-12-13 10:10:00,9.33,9.35,9.33,9.33,1074000.0,9.33,9.35,9.33,9.33,1074000.0
2011-12-13 10:15:00,9.33,9.34,9.31,9.33,1532000.0,9.33,9.34,9.31,9.33,1532000.0
2011-12-13 10:20:00,9.33,9.34,9.3,9.31,1206000.0,9.33,9.34,9.3,9.31,1206000.0
2011-12-13 10:25:00,9.31,9.32,9.23,9.26,4906000.0,9.31,9.32,9.23,9.26,4906000.0
2011-12-13 10:30:00,9.26,9.28,9.25,9.26,2216000.0,9.26,9.28,9.25,9.26,2216000.0
2011-12-13 10:35:00,9.26,9.27,9.24,9.26,2606000.0,9.26,9.27,9.24,9.26,2606000.0
2011-12-13 10:40:00,9.25,9.25,9.21,9.21,3310000.0,9.25,9.25,9.21,9.21,3310000.0
2011-12-13 10:45:00,9.21,9.22,9.18,9.19,4502000.0,9.21,9.22,9.18,9.19,4502000.0
2011-12-13 10:50:00,9.18,9.2,9.14,9.14,4136000.0,9.18,9.2,9.14,9.14,4136000.0
2011-12-13 10:55:00,9.14,9.17,9.13,9.14,2580000.0,9.14,9.17,9.13,9.14,2580000.0
2011-12-13 11:00:00,9.14,9.17,9.13,9.15,2734000.0,9.14,9.17,9.13,9.15,2734000.0
2011-12-13 11:05:00,9.15,9.15,9.12,9.13,2272000.0,9.15,9.15,9.12,9.13,2272000.0
2011-12-13 11:10:00,9.13,9.14,9.08,9.09,4502000.0,9.13,9.14,9.08,9.09,4502000.0
2011-12-13 11:15:00,9.09,9.09,9.06,9.07,4152000.0,9.09,9.09,9.06,9.07,4152000.0
2011-12-13 11:20:00,9.07,9.11,9.06,9.1,4392000.0,9.07,9.11,9.06,9.1,4392000.0
2011-12-13 11:25:00,9.1,9.11,9.06,9.08,2908000.0,9.1,9.11,9.06,9.08,2908000.0
2011-12-13 11:30:00,9.07,9.08,9.05,9.08,2266000.0,9.07,9.08,9.05,9.08,2266000.0
2011-12-13 11:35:00,9.08,9.12,9.07,9.12,2872000.0,9.08,9.12,9.07,9.12,2872000.0
2011-12-13 11:40:00,9.11,9.11,9.08,9.08,1346000.0,9.11,9.11,9.08,9.08,1346000.0
2011-12-13 11:45:00,9.08,9.14,9.08,9.13,2732000.0,9.08,9.14,9.08,9.13,2732000.0
2011-12-13 11:50:00,9.13,9.14,9.11,9.14,1394000.0,9.13,9.14,9.11,9.14,1394000.0
2011-12-13 11:55:00,9.13,9.14,9.12,9.13,1148000.0,9.13,9.14,9.12,9.13,1148000.0
2011-12-13 12:00:00,9.13,9.13,9.11,9.12,936000.0,9.13,9.13,9.11,9.12,936000.0
2011-12-13 12:05:00,9.12,9.14,9.11,9.12,1158000.0,9.12,9.14,9.11,9.12,1158000.0
2011-12-13 12:10:00,9.11,9.13,9.11,9.12,988000.0,9.11,9.13,9.11,9.12,988000.0
2011-12-13 12:15:00,9.12,9.14,9.12,9.12,926000.0,9.12,9.14,9.12,9.12,926000.0
2011-12-13 12:20:00,9.12,9.13,9.12,9.13,484000.0,9.12,9.13,9.12,9.13,484000.0
2011-12-13 12:25:00,9.13,9.14,9.13,9.13,622000.0,9.13,9.14,9.13,9.13,622000.0
2011-12-13 12:30:00,9.13,9.14,9.1,9.11,1128000.0,9.13,9.14,9.1,9.11,1128000.0
2011-12-13 12:35:00,9.11,9.12,9.11,9.12,1490000.0,9.11,9.12,9.11,9.12,1490000.0
2011-12-13 12:40:00,9.12,9.12,9.1,9.11,864000.0,9.12,9.12,9.1,9.11,864000.0
2011-12-13 12:45:00,9.11,9.13,9.11,9.13,722000.0,9.11,9.13,9.11,9.13,722000.0
2011-12-13 12:50:00,9.13,9.13,9.12,9.12,818000.0,9.13,9.13,9.12,9.12,818000.0
2011-12-13 12:55:00,9.12,9.15,9.12,9.15,1822000.0,9.12,9.15,9.12,9.15,1822000.0
2011-12-13 13:00:00,9.15,9.15,9.14,9.14,804000.0,9.15,9.15,9.14,9.14,804000.0
2011-12-13 13:05:00,9.14,9.15,9.13,9.15,1002000.0,9.14,9.15,9.13,9.15,1002000.0
2011-12-13 13:10:00,9.15,9.15,9.13,9.14,2392000.0,9.15,9.15,9.13,9.14,2392000.0
2011-12-13 13:15:00,9.15,9.15,9.13,9.14,662000.0,9.15,9.15,9.13,9.14,662000.0
2011-12-13 13:20:00,9.14,9.14,9.12,9.12,704000.0,9.14,9.14,9.12,9.12,704000.0
2011-12-13 13:25:00,9.12,9.13,9.12,9.13,490000.0,9.12,9.13,9.12,9.13,490000.0
2011-12-13 13:30:00,9.13,9.13,9.12,9.12,432000.0,9.13,9.13,9.12,9.12,432000.0
2011-12-13 13:35:00,9.12,9.14,9.11,9.11,1600000.0,9.12,9.14,9.11,9.11,1600000.0
2011-12-13 13:40:00,9.11,9.12,9.11,9.12,808000.0,9.11,9.12,9.11,9.12,808000.0
2011-12-13 13:45:00,9.12,9.13,9.12,9.13,358000.0,9.12,9.13,9.12,9.13,358000.0
2011-12-13 13:50:00,9.13,9.14,9.12,9.13,680000.0,9.13,9.14,9.12,9.13,680000.0
2011-12-13 13:55:00,9.12,9.13,9.12,9.13,398000.0,9.12,9.13,9.12,9.13,398000.0
2011-12-13 14:00:00,9.13,9.16,9.13,9.16,1880000.0,9.13,9.16,9.13,9.16,1880000.0
2011-12-13 14:05:00,9.16,9.17,9.13,9.13,1250000.0,9.16,9.17,9.13,9.13,1250000.0
2011-12-13 14:10:00,9.14,9.15,9.12,9.12,1622000.0,9.14,9.15,9.12,9.12,1622000.0
2011-12-13 14:15:00,9.12,9.13,9.09,9.09,1858000.0,9.12,9.13,9.09,9.09,1858000.0
2011-12-13 14:20:00,9.09,9.11,9.03,9.06,4200000.0,9.09,9.11,9.03,9.06,4200000.0
2011-12-13 14:25:00,9.06,9.09,9.06,9.09,1690000.0,9.06,9.09,9.06,9.09,1690000.0
2011-12-13 14:30:00,9.09,9.09,9.04,9.05,2992000.0,9.09,9.09,9.04,9.05,2992000.0
2011-12-13 14:35:00,9.05,9.08,9.04,9.05,2210000.0,9.05,9.08,9.04,9.05,2210000.0
2011-12-13 14:40:00,9.05,9.07,9.04,9.06,2122000.0,9.05,9.07,9.04,9.06,2122000.0
2011-12-13 14:45:00,9.06,9.07,9.04,9.05,2506000.0,9.06,9.07,9.04,9.05,2506000.0
2011-12-13 14:50:00,9.05,9.07,9.05,9.06,1530000.0,9.05,9.07,9.05,9.06,1530000.0
2011-12-13 14:55:00,9.07,9.07,9.04,9.04,1256000.0,9.07,9.07,9.04,9.04,1256000.0
2011-12-13 15:00:00,9.04,9.07,9.04,9.07,1654000.0,9.04,9.07,9.04,9.07,1654000.0
2011-12-13 15:05:00,9.07,9.09,9.06,9.06,1836000.0,9.07,9.09,9.06,9.06,1836000.0
2011-12-13 15:10:00,9.06,9.06,9.05,9.05,1474000.0,9.06,9.06,9.05,9.05,1474000.0
2011-12-13 15:15:00,9.06,9.07,9.04,9.05,1572000.0,9.06,9.07,9.04,9.05,1572000.0
2011-12-13 15:20:00,9.05,9.07,9.04,9.04,2086000.0,9.05,9.07,9.04,9.04,2086000.0
2011-12-13 15:25:00,9.04,9.05,9.0,9.0,5114000.0,9.04,9.05,9.0,9.0,5114000.0
2011-12-13 15:30:00,9.0,9.02,8.98,8.98,2630000.0,9.0,9.02,8.98,8.98,2630000.0
2011-12-13 15:35:00,8.98,8.98,8.94,8.95,3190000.0,8.98,8.98,8.94,8.95,3190000.0
2011-12-13 15:40:00,8.95,8.96,8.93,8.96,3356000.0,8.95,8.96,8.93,8.96,3356000.0
2011-12-13 15:45:00,8.97,9.01,8.94,8.99,3398000.0,8.97,9.01,8.94,8.99,3398000.0
2011-12-13 15:50:00,8.99,9.0,8.97,8.99,4540000.0,8.99,9.0,8.97,8.99,4540000.0
2011-12-13 15:55:00,8.99,9.03,8.99,9.03,6500000.0,8.99,9.03,8.99,9.03,6500000.0
2011-12-14 09:30:00,8.93,8.95,8.86,8.89,6010000.0,8.93,8.95,8.86,8.89,6010000.0
2011-12-14 09:35:00,8.89,8.96,8.88,8.94,2682000.0,8.89,8.96,8.88,8.94,2682000.0
2011-12-14 09:40:00,8.95,8.97,8.9,8.92,3226000.0,8.95,8.97,8.9,8.92,3226000.0
2011-12-14 09:45:00,8.92,8.92,8.87,8.88,3078000.0,8.92,8.92,8.87,8.88,3078000.0
2011-12-14 09:50:00,8.88,8.89,8.83,8.86,3960000.0,8.88,8.89,8.83,8.86,3960000.0
2011-12-14 09:55:00,8.86,8.9,8.85,8.89,1768000.0,8.86,8.9,8.85,8.89,1768000.0
2011-12-14 10:00:00,8.89,8.9,8.88,8.88,1906000.0,8.89,8.9,8.88,8.88,1906000.0
2011-12-14 10:05:00,8.88,8.89,8.83,8.83,3254000.0,8.88,8.89,8.83,8.83,3254000.0
2011-12-14 10:10:00,8.83,8.84,8.8,8.82,2636000.0,8.83,8.84,8.8,8.82,2636000.0
2011-12-14 10:15:00,8.81,8.83,8.81,8.83,3076000.0,8.81,8.83,8.81,8.83,3076000.0
2011-12-14 10:20:00,8.83,8.84,8.81,8.81,2654000.0,8.83,8.84,8.81,8.81,2654000.0
2011-12-14 10:25:00,8.81,8.83,8.81,8.82,2906000.0,8.81,8.83,8.81,8.82,2906000.0
2011-12-14 10:30:00,8.82,8.83,8.81,8.81,1892000.0,8.82,8.83,8.81,8.81,1892000.0
2011-12-14 10:35:00,8.81,8.82,8.8,8.81,2676000.0,8.81,8.82,8.8,8.81,2676000.0
2011-12-14 10:40:00,8.81,8.81,8.74,8.75,7574000.0,8.81,8.81,8.74,8.75,7574000.0
2011-12-14 10:45:00,8.75,8.76,8.71,8.72,3746000.0,8.75,8.76,8.71,8.72,3746000.0
2011-12-14 10:50:00,8.72,8.75,8.72,8.75,1910000.0,8.72,8.75,8.72,8.75,1910000.0
2011-12-14 10:55:00,8.74,8.75,8.7,8.7,2446000.0,8.74,8.75,8.7,8.7,2446000.0
2011-12-14 11:00:00,8.71,8.72,8.68,8.72,2968000.0,8.71,8.72,8.68,8.72,2968000.0
2011-12-14 11:05:00,8.72,8.72,8.67,8.68,3116000.0,8.72,8.72,8.67,8.68,3116000.0
2011-12-14 11:10:00,8.68,8.68,8.64,8.64,3908000.0,8.68,8.68,8.64,8.64,3908000.0
2011-12-14 11:15:00,8.65,8.66,8.6,8.61,4130000.0,8.65,8.66,8.6,8.61,4130000.0
2011-12-14 11:20:00,8.6,8.61,8.56,8.58,6252000.0,8.6,8.61,8.56,8.58,6252000.0
2011-12-14 11:25:00,8.58,8.58,8.51,8.52,7078000.0,8.58,8.58,8.51,8.52,7078000.0
2011-12-14 11:30:00,8.52,8.55,8.52,8.54,4136000.0,8.52,8.55,8.52,8.54,4136000.0
2011-12-14 11:35:00,8.55,8.56,8.52,8.55,3926000.0,8.55,8.56,8.52,8.55,3926000.0
2011-12-14 11:40:00,8.55,8.59,8.55,8.58,3650000.0,8.55,8.59,8.55,8.58,3650000.0
2011-12-14 11:45:00,8.58,8.61,8.57,8.61,2606000.0,8.58,8.61,8.57,8.61,2606000.0
2011-12-14 11:50:00,8.61,8.62,8.57,8.6,3366000.0,8.61,8.62,8.57,8.6,3366000.0
2011-12-14 11:55:00,8.6,8.63,8.6,8.62,2844000.0,8.6,8.63,8.6,8.62,2844000.0
2011-12-14 12:00:00,8.62,8.64,8.6,8.63,2312000.0,8.62,8.64,8.6,8.63,2312000.0
2011-12-14 12:05:00,8.63,8.67,8.62,8.67,3332000.0,8.63,8.67,8.62,8.67,3332000.0
2011-12-14 12:10:00,8.66,8.72,8.66,8.72,4922000.0,8.66,8.72,8.66,8.72,4922000.0
2011-12-14 12:15:00,8.72,8.75,8.72,8.73,3946000.0,8.72,8.75,8.72,8.73,3946000.0
2011-12-14 12:20:00,8.73,8.75,8.72,8.73,1956000.0,8.73,8.75,8.72,8.73,1956000.0
2011-12-14 12:25:00,8.73,8.76,8.72,8.76,2386000.0,8.73,8.76,8.72,8.76,2386000.0
2011-12-14 12:30:00,8.76,8.77,8.73,8.77,1688000.0,8.76,8.77,8.73,8.77,1688000.0
2011-12-14 12:35:00,8.77,8.77,8.73,8.74,1438000.0,8.77,8.77,8.73,8.74,1438000.0
2011-12-14 12:40:00,8.74,8.76,8.74,8.75,1038000.0,8.74,8.76,8.74,8.75,1038000.0
2011-12-14 12:45:00,8.75,8.78,8.74,8.76,1634000.0,8.75,8.78,8.74,8.76,1634000.0
2011-12-14 12:50:00,8.75,8.77,8.74,8.75,1494000.0,8.75,8.77,8.74,8.75,1494000.0
2011-12-14 12:55:00,8.75,8.79,8.74,8.77,1450000.0,8.75,8.79,8.74,8.77,1450000.0
2011-12-14 13:00:00,8.77,8.78,8.74,8.77,2012000.0,8.77,8.78,8.74,8.77,2012000.0
2011-12-14 13:05:00,8.76,8.82,8.76,8.81,3268000.0,8.76,8.82,8.76,8.81,3268000.0
2011-12-14 13:10:00,8.81,8.82,8.78,8.81,2028000.0,8.81,8.82,8.78,8.81,2028000.0
2011-12-14 13:15:00,8.81,8.86,8.8,8.84,3548000.0,8.81,8.86,8.8,8.84,3548000.0
2011-12-14 13:20:00,8.84,8.86,8.82,8.84,1544000.0,8.84,8.86,8.82,8.84,1544000.0
2011-12-14 13:25:00,8.83,8.86,8.82,8.84,1394000.0,8.83,8.86,8.82,8.84,1394000.0
2011-12-14 13:30:00,8.84,8.85,8.83,8.84,938000.0,8.84,8.85,8.83,8.84,938000.0
2011-12-14 13:35:00,8.84,8.88,8.84,8.86,1842000.0,8.84,8.88,8.84,8.86,1842000.0
2011-12-14 13:40:00,8.86,8.86,8.83,8.84,1204000.0,8.86,8.86,8.83,8.84,1204000.0
2011-12-14 13:45:00,8.84,8.87,8.83,8.84,1686000.0,8.84,8.87,8.83,8.84,1686000.0
2011-12-14 13:50:00,8.84,8.86,8.82,8.84,2434000.0,8.84,8.86,8.82,8.84,2434000.0
2011-12-14 13:55:00,8.84,8.87,8.84,8.86,1684000.0,8.84,8.87,8.84,8.86,1684000.0
2011-12-14 14:00:00,8.86,8.86,8.81,8.82,2036000.0,8.86,8.86,8.81,8.82,2036000.0
2011-12-14 14:05:00,8.82,8.86,8.82,8.82,1356000.0,8.82,8.86,8.82,8.82,1356000.0
2011-12-14 14:10:00,8.82,8.84,8.8,8.82,2060000.0,8.82,8.84,8.8,8.82,2060000.0
2011-12-14 14:15:00,8.83,8.87,8.82,8.86,1500000.0,8.83,8.87,8.82,8.86,1500000.0
2011-12-14 14:20:00,8.86,8.86,8.84,8.85,748000.0,8.86,8.86,8.84,8.85,748000.0
2011-12-14 14:25:00,8.85,8.91,8.84,8.89,2998000.0,8.85,8.91,8.84,8.89,2998000.0
2011-12-14 14:30:00,8.89,8.89,8.84,8.84,2008000.0,8.89,8.89,8.84,8.84,2008000.0
2011-12-14 14:35:00,8.84,8.85,8.83,8.84,1662000.0,8.84,8.85,8.83,8.84,1662000.0
2011-12-14 14:40:00,8.84,8.87,8.84,8.87,1192000.0,8.84,8.87,8.84,8.87,1192000.0
2011-12-14 14:45:00,8.87,8.89,8.87,8.87,1090000.0,8.87,8.89,8.87,8.87,1090000.0
2011-12-14 14:50:00,8.88,8.88,8.86,8.87,842000.0,8.88,8.88,8.86,8.87,842000.0
2011-12-14 14:55:00,8.86,8.88,8.86,8.86,1334000.0,8.86,8.88,8.86,8.86,1334000.0
2011-12-14 15:00:00,8.86,8.88,8.86,8.88,1668000.0,8.86,8.88,8.86,8.88,1668000.0
2011-12-14 15:05:00,8.88,8.88,8.86,8.86,1376000.0,8.88,8.88,8.86,8.86,1376000.0
2011-12-14 15:10:00,8.86,8.94,8.86,8.92,3614000.0,8.86,8.94,8.86,8.92,3614000.0
2011-12-14 15:15:00,8.92,8.96,8.92,8.94,4462000.0,8.92,8.96,8.92,8.94,4462000.0
2011-12-14 15:20:00,8.94,8.95,8.93,8.94,2034000.0,8.94,8.95,8.93,8.94,2034000.0
2011-12-14 15:25:00,8.94,8.97,8.94,8.96,3446000.0,8.94,8.97,8.94,8.96,3446000.0
2011-12-14 15:30:00,8.96,8.99,8.95,8.98,3652000.0,8.96,8.99,8.95,8.98,3652000.0
2011-12-14 15:35:00,8.98,8.99,8.97,8.98,3254000.0,8.98,8.99,8.97,8.98,3254000.0
2011-12-14 15:40:00,8.98,8.99,8.96,8.97,3472000.0,8.98,8.99,8.96,8.97,3472000.0
2011-12-14 15:45:00,8.97,9.04,8.96,9.04,5810000.0,8.97,9.04,8.96,9.04,5810000.0
2011-12-14 15:50:00,9.03,9.04,9.01,9.02,5598000.0,9.03,9.04,9.01,9.02,5598000.0
2011-12-14 15:55:00,9.02,9.03,9.0,9.01,7788000.0,9.02,9.03,9.0,9.01,7788000.0
2011-12-15 09:30:00,9.11,9.14,9.07,9.08,7146000.0,9.11,9.14,9.07,9.08,7146000.0
2011-12-15 09:35:00,9.09,9.17,9.05,9.16,5752000.0,9.09,9.17,9.05,9.16,5752000.0
2011-12-15 09:40:00,9.15,9.21,9.12,9.2,6062000.0,9.15,9.21,9.12,9.2,6062000.0
2011-12-15 09:45:00,9.21,9.24,9.18,9.19,6210000.0,9.21,9.24,9.18,9.19,6210000.0
2011-12-15 09:50:00,9.18,9.2,9.14,9.16,2996000.0,9.18,9.2,9.14,9.16,2996000.0
2011-12-15 09:55:00,9.15,9.17,9.13,9.16,2192000.0,9.15,9.17,9.13,9.16,2192000.0
2011-12-15 10:00:00,9.15,9.17,9.12,9.15,2270000.0,9.15,9.17,9.12,9.15,2270000.0
2011-12-15 10:05:00,9.15,9.15,9.09,9.11,2542000.0,9.15,9.15,9.09,9.11,2542000.0
2011-12-15 10:10:00,9.11,9.12,9.07,9.1,1894000.0,9.11,9.12,9.07,9.1,1894000.0
2011-12-15 10:15:00,9.1,9.1,9.07,9.1,1748000.0,9.1,9.1,9.07,9.1,1748000.0
2011-12-15 10:20:00,9.1,9.13,9.09,9.11,2028000.0,9.1,9.13,9.09,9.11,2028000.0
2011-12-15 10:25:00,9.11,9.12,9.06,9.07,1162000.0,9.11,9.12,9.06,9.07,1162000.0
2011-12-15 10:30:00,9.07,9.07,9.01,9.03,3104000.0,9.07,9.07,9.01,9.03,3104000.0
2011-12-15 10:35:00,9.03,9.05,8.98,8.99,3802000.0,9.03,9.05,8.98,8.99,3802000.0
2011-12-15 10:40:00,8.99,9.04,8.99,9.02,1968000.0,8.99,9.04,8.99,9.02,1968000.0
2011-12-15 10:45:00,9.02,9.06,9.0,9.06,1782000.0,9.02,9.06,9.0,9.06,1782000.0
2011-12-15 10:50:00,9.06,9.06,9.03,9.05,1192000.0,9.06,9.06,9.03,9.05,1192000.0
2011-12-15 10:55:00,9.05,9.06,9.02,9.02,1002000.0,9.05,9.06,9.02,9.02,1002000.0
2011-12-15 11:00:00,9.02,9.06,9.02,9.06,1344000.0,9.02,9.06,9.02,9.06,1344000.0
2011-12-15 11:05:00,9.06,9.07,9.03,9.05,1480000.0,9.06,9.07,9.03,9.05,1480000.0
2011-12-15 11:10:00,9.05,9.06,9.04,9.06,1484000.0,9.05,9.06,9.04,9.06,1484000.0
2011-12-15 11:15:00,9.05,9.06,9.03,9.03,1158000.0,9.05,9.06,9.03,9.03,1158000.0
2011-12-15 11:20:00,9.03,9.06,9.03,9.03,1204000.0,9.03,9.06,9.03,9.03,1204000.0
2011-12-15 11:25:00,9.03,9.06,9.03,9.04,1158000.0,9.03,9.06,9.03,9.04,1158000.0
2011-12-15 11:30:00,9.05,9.1,9.05,9.07,2438000.0,9.05,9.1,9.05,9.07,2438000.0
2011-12-15 11:35:00,9.07,9.12,9.07,9.11,1968000.0,9.07,9.12,9.07,9.11,1968000.0
2011-12-15 11:40:00,9.11,9.12,9.1,9.1,1202000.0,9.11,9.12,9.1,9.1,1202000.0
2011-12-15 11:45:00,9.1,9.13,9.1,9.1,1392000.0,9.1,9.13,9.1,9.1,1392000.0
2011-12-15 11:50:00,9.1,9.11,9.07,9.07,1746000.0,9.1,9.11,9.07,9.07,1746000.0
2011-12-15 11:55:00,9.07,9.07,9.05,9.06,1718000.0,9.07,9.07,9.05,9.06,1718000.0
2011-12-15 12:00:00,9.07,9.1,9.06,9.1,1468000.0,9.07,9.1,9.06,9.1,1468000.0
2011-12-15 12:05:00,9.09,9.11,9.08,9.11,1242000.0,9.09,9.11,9.08,9.11,1242000.0
2011-12-15 12:10:00,9.1,9.11,9.09,9.09,586000.0,9.1,9.11,9.09,9.09,586000.0
2011-12-15 12:15:00,9.09,9.11,9.09,9.1,782000.0,9.09,9.11,9.09,9.1,782000.0
2011-12-15 12:20:00,9.11,9.11,9.09,9.09,1082000.0,9.11,9.11,9.09,9.09,1082000.0
2011-12-15 12:25:00,9.09,9.11,9.09,9.11,966000.0,9.09,9.11,9.09,9.11,966000.0
2011-12-15 12:30:00,9.11,9.15,9.11,9.15,1380000.0,9.11,9.15,9.11,9.15,1380000.0
2011-12-15 12:35:00,9.15,9.16,9.13,9.14,1098000.0,9.15,9.16,9.13,9.14,1098000.0
2011-12-15 12:40:00,9.14,9.17,9.14,9.15,1068000.0,9.14,9.17,9.14,9.15,1068000.0
2011-12-15 12:45:00,9.15,9.15,9.14,9.14,776000.0,9.15,9.15,9.14,9.14,776000.0
2011-12-15 12:50:00,9.14,9.15,9.14,9.15,708000.0,9.14,9.15,9.14,9.15,708000.0
2011-12-15 12:55:00,9.15,9.16,9.14,9.15,788000.0,9.15,9.16,9.14,9.15,788000.0
2011-12-15 13:00:00,9.15,9.15,9.14,9.15,596000.0,9.15,9.15,9.14,9.15,596000.0
2011-12-15 13:05:00,9.15,9.16,9.14,9.15,532000.0,9.15,9.16,9.14,9.15,532000.0
2011-12-15 13:10:00,9.15,9.16,9.14,9.15,510000.0,9.15,9.16,9.14,9.15,510000.0
2011-12-15 13:15:00,9.14,9.18,9.14,9.18,1234000.0,9.14,9.18,9.14,9.18,1234000.0
2011-12-15 13:20:00,9.18,9.19,9.16,9.17,1094000.0,9.18,9.19,9.16,9.17,1094000.0
2011-12-15 13:25:00,9.17,9.18,9.15,9.16,1042000.0,9.17,9.18,9.15,9.16,1042000.0
2011-12-15 13:30:00,9.16,9.17,9.12,9.12,1720000.0,9.16,9.17,9.12,9.12,1720000.0
2011-12-15 13:35:00,9.12,9.13,9.1,9.12,912000.0,9.12,9.13,9.1,9.12,912000.0
2011-12-15 13:40:00,9.11,9.16,9.11,9.15,1328000.0,9.11,9.16,9.11,9.15,1328000.0
2011-12-15 13:45:00,9.15,9.15,9.14,9.15,734000.0,9.15,9.15,9.14,9.15,734000.0
2011-12-15 13:50:00,9.15,9.15,9.13,9.13,394000.0,9.15,9.15,9.13,9.13,394000.0
2011-12-15 13:55:00,9.13,9.14,9.08,9.1,1254000.0,9.13,9.14,9.08,9.1,1254000.0
2011-12-15 14:00:00,9.1,9.12,9.09,9.12,1020000.0,9.1,9.12,9.09,9.12,1020000.0
2011-12-15 14:05:00,9.11,9.12,9.1,9.11,580000.0,9.11,9.12,9.1,9.11,580000.0
2011-12-15 14:10:00,9.1,9.13,9.1,9.12,476000.0,9.1,9.13,9.1,9.12,476000.0
2011-12-15 14:15:00,9.12,9.13,9.12,9.12,296000.0,9.12,9.13,9.12,9.12,296000.0
2011-12-15 14:20:00,9.12,9.12,9.1,9.11,340000.0,9.12,9.12,9.1,9.11,340000.0
2011-12-15 14:25:00,9.11,9.11,9.1,9.1,542000.0,9.11,9.11,9.1,9.1,542000.0
2011-12-15 14:30:00,9.1,9.11,9.08,9.1,658000.0,9.1,9.11,9.08,9.1,658000.0
2011-12-15 14:35:00,9.09,9.1,9.09,9.1,768000.0,9.09,9.1,9.09,9.1,768000.0
2011-12-15 14:40:00,9.1,9.11,9.09,9.1,698000.0,9.1,9.11,9.09,9.1,698000.0
2011-12-15 14:45:00,9.1,9.11,9.08,9.1,430000.0,9.1,9.11,9.08,9.1,430000.0
2011-12-15 14:50:00,9.1,9.1,9.08,9.1,354000.0,9.1,9.1,9.08,9.1,354000.0
2011-12-15 14:55:00,9.1,9.12,9.1,9.1,750000.0,9.1,9.12,9.1,9.1,750000.0
2011-12-15 15:00:00,9.1,9.1,9.08,9.09,404000.0,9.1,9.1,9.08,9.09,404000.0
2011-12-15 15:05:00,9.09,9.1,9.09,9.1,554000.0,9.09,9.1,9.09,9.1,554000.0
2011-12-15 15:10:00,9.1,9.11,9.06,9.08,1180000.0,9.1,9.11,9.06,9.08,1180000.0
2011-12-15 15:15:00,9.07,9.09,9.06,9.09,1140000.0,9.07,9.09,9.06,9.09,1140000.0
2011-12-15 15:20:00,9.09,9.09,9.08,9.09,678000.0,9.09,9.09,9.08,9.09,678000.0
2011-12-15 15:25:00,9.09,9.09,9.08,9.08,756000.0,9.09,9.09,9.08,9.08,756000.0
2011-12-15 15:30:00,9.09,9.11,9.08,9.11,1526000.0,9.09,9.11,9.08,9.11,1526000.0
2011-12-15 15:35:00,9.1,9.11,9.09,9.1,1332000.0,9.1,9.11,9.09,9.1,1332000.0
2011-12-15 15:40:00,9.1,9.11,9.09,9.09,992000.0,9.1,9.11,9.09,9.09,992000.0
2011-12-15 15:45:00,9.09,9.1,9.08,9.09,1498000.0,9.09,9.1,9.08,9.09,1498000.0
2011-12-15 15:50:00,9.09,9.09,9.05,9.06,1952000.0,9.09,9.09,9.05,9.06,1952000.0
2011-12-15 15:55:00,9.06,9.07,9.05,9.06,4366000.0,9.06,9.07,9.05,9.06,4366000.0
2011-12-16 09:30:00,9.12,9.15,9.09,9.15,17404000.0,9.12,9.15,9.09,9.15,17404000.0
2011-12-16 09:35:00,9.15,9.16,9.14,9.15,2350000.0,9.15,9.16,9.14,9.15,2350000.0
2011-12-16 09:40:00,9.15,9.17,9.11,9.11,2514000.0,9.15,9.17,9.11,9.11,2514000.0
2011-12-16 09:45:00,9.11,9.12,9.07,9.11,2782000.0,9.11,9.12,9.07,9.11,2782000.0
2011-12-16 09:50:00,9.11,9.14,9.1,9.14,1876000.0,9.11,9.14,9.1,9.14,1876000.0
2011-12-16 09:55:00,9.14,9.17,9.14,9.16,1330000.0,9.14,9.17,9.14,9.16,1330000.0
2011-12-16 10:00:00,9.16,9.2,9.15,9.18,1798000.0,9.16,9.2,9.15,9.18,1798000.0
2011-12-16 10:05:00,9.18,9.22,9.18,9.2,1948000.0,9.18,9.22,9.18,9.2,1948000.0
2011-12-16 10:10:00,9.2,9.21,9.18,9.18,1648000.0,9.2,9.21,9.18,9.18,1648000.0
2011-12-16 10:15:00,9.18,9.2,9.17,9.19,1436000.0,9.18,9.2,9.17,9.19,1436000.0
2011-12-16 10:20:00,9.18,9.2,9.17,9.17,1326000.0,9.18,9.2,9.17,9.17,1326000.0
2011-12-16 10:25:00,9.17,9.2,9.17,9.18,898000.0,9.17,9.2,9.17,9.18,898000.0
2011-12-16 10:30:00,9.18,9.19,9.17,9.17,862000.0,9.18,9.19,9.17,9.17,862000.0
2011-12-16 10:35:00,9.17,9.19,9.17,9.18,1108000.0,9.17,9.19,9.17,9.18,1108000.0
2011-12-16 10:40:00,9.19,9.19,9.18,9.18,1214000.0,9.19,9.19,9.18,9.18,1214000.0
2011-12-16 10:45:00,9.19,9.2,9.17,9.19,712000.0,9.19,9.2,9.17,9.19,712000.0
2011-12-16 10:50:00,9.19,9.21,9.19,9.21,1030000.0,9.19,9.21,9.19,9.21,1030000.0
2011-12-16 10:55:00,9.21,9.21,9.19,9.2,634000.0,9.21,9.21,9.19,9.2,634000.0
2011-12-16 11:00:00,9.21,9.21,9.17,9.17,1060000.0,9.21,9.21,9.17,9.17,1060000.0
2011-12-16 11:05:00,9.17,9.2,9.17,9.19,838000.0,9.17,9.2,9.17,9.19,838000.0
2011-12-16 11:10:00,9.19,9.2,9.18,9.19,728000.0,9.19,9.2,9.18,9.19,728000.0
2011-12-16 11:15:00,9.19,9.2,9.18,9.19,1040000.0,9.19,9.2,9.18,9.19,1040000.0
2011-12-16 11:20:00,9.19,9.2,9.19,9.19,478000.0,9.19,9.2,9.19,9.19,478000.0
2011-12-16 11:25:00,9.19,9.19,9.17,9.18,678000.0,9.19,9.19,9.17,9.18,678000.0
2011-12-16 11:30:00,9.17,9.18,9.17,9.17,928000.0,9.17,9.18,9.17,9.17,928000.0
2011-12-16 11:35:00,9.17,9.18,9.15,9.16,2798000.0,9.17,9.18,9.15,9.16,2798000.0
2011-12-16 11:40:00,9.16,9.17,9.15,9.16,1406000.0,9.16,9.17,9.15,9.16,1406000.0
2011-12-16 11:45:00,9.16,9.17,9.15,9.15,1018000.0,9.16,9.17,9.15,9.15,1018000.0
2011-12-16 11:50:00,9.15,9.17,9.15,9.16,724000.0,9.15,9.17,9.15,9.16,724000.0
2011-12-16 11:55:00,9.16,9.17,9.15,9.16,1270000.0,9.16,9.17,9.15,9.16,1270000.0
2011-12-16 12:00:00,9.16,9.16,9.13,9.15,2020000.0,9.16,9.16,9.13,9.15,2020000.0
2011-12-16 12:05:00,9.15,9.16,9.14,9.15,822000.0,9.15,9.16,9.14,9.15,822000.0
2011-12-16 12:10:00,9.16,9.16,9.14,9.15,384000.0,9.16,9.16,9.14,9.15,384000.0
2011-12-16 12:15:00,9.15,9.15,9.13,9.13,658000.0,9.15,9.15,9.13,9.13,658000.0
2011-12-16 12:20:00,9.13,9.14,9.13,9.14,716000.0,9.13,9.14,9.13,9.14,716000.0
2011-12-16 12:25:00,9.14,9.15,9.13,9.15,852000.0,9.14,9.15,9.13,9.15,852000.0
2011-12-16 12:30:00,9.15,9.15,9.13,9.13,950000.0,9.15,9.15,9.13,9.13,950000.0
2011-12-16 12:35:00,9.13,9.13,9.12,9.13,1118000.0,9.13,9.13,9.12,9.13,1118000.0
2011-12-16 12:40:00,9.13,9.13,9.11,9.11,656000.0,9.13,9.13,9.11,9.11,656000.0
2011-12-16 12:45:00,9.11,9.11,9.1,9.11,1402000.0,9.11,9.11,9.1,9.11,1402000.0
2011-12-16 12:50:00,9.11,9.12,9.1,9.11,610000.0,9.11,9.12,9.1,9.11,610000.0
2011-12-16 12:55:00,9.12,9.13,9.11,9.11,996000.0,9.12,9.13,9.11,9.11,996000.0
2011-12-16 13:00:00,9.11,9.14,9.11,9.13,1062000.0,9.11,9.14,9.11,9.13,1062000.0
2011-12-16 13:05:00,9.13,9.13,9.12,9.12,498000.0,9.13,9.13,9.12,9.12,498000.0
2011-12-16 13:10:00,9.12,9.13,9.12,9.13,420000.0,9.12,9.13,9.12,9.13,420000.0
2011-12-16 13:15:00,9.13,9.14,9.12,9.13,706000.0,9.13,9.14,9.12,9.13,706000.0
2011-12-16 13:20:00,9.13,9.17,9.13,9.17,1618000.0,9.13,9.17,9.13,9.17,1618000.0
2011-12-16 13:25:00,9.17,9.18,9.17,9.18,1434000.0,9.17,9.18,9.17,9.18,1434000.0
2011-12-16 13:30:00,9.18,9.18,9.14,9.14,752000.0,9.18,9.18,9.14,9.14,752000.0
2011-12-16 13:35:00,9.14,9.16,9.14,9.14,392000.0,9.14,9.16,9.14,9.14,392000.0
2011-12-16 13:40:00,9.14,9.15,9.13,9.14,326000.0,9.14,9.15,9.13,9.14,326000.0
2011-12-16 13:45:00,9.15,9.17,9.15,9.17,292000.0,9.15,9.17,9.15,9.17,292000.0
2011-12-16 13:50:00,9.17,9.17,9.16,9.16,408000.0,9.17,9.17,9.16,9.16,408000.0
2011-12-16 13:55:00,9.15,9.15,9.13,9.13,642000.0,9.15,9.15,9.13,9.13,642000.0
2011-12-16 14:00:00,9.13,9.14,9.13,9.13,410000.0,9.13,9.14,9.13,9.13,410000.0
2011-12-16 14:05:00,9.13,9.16,9.13,9.15,694000.0,9.13,9.16,9.13,9.15,694000.0
2011-12-16 14:10:00,9.16,9.16,9.14,9.15,514000.0,9.16,9.16,9.14,9.15,514000.0
2011-12-16 14:15:00,9.15,9.15,9.13,9.13,244000.0,9.15,9.15,9.13,9.13,244000.0
2011-12-16 14:20:00,9.13,9.13,9.11,9.13,510000.0,9.13,9.13,9.11,9.13,510000.0
2011-12-16 14:25:00,9.13,9.14,9.12,9.12,484000.0,9.13,9.14,9.12,9.12,484000.0
2011-12-16 14:30:00,9.12,9.13,9.11,9.12,524000.0,9.12,9.13,9.11,9.12,524000.0
2011-12-16 14:35:00,9.12,9.12,9.11,9.11,386000.0,9.12,9.12,9.11,9.11,386000.0
2011-12-16 14:40:00,9.12,9.12,9.11,9.12,440000.0,9.12,9.12,9.11,9.12,440000.0
2011-12-16 14:45:00,9.12,9.13,9.12,9.12,546000.0,9.12,9.13,9.12,9.12,546000.0
2011-12-16 14:50:00,9.12,9.13,9.11,9.11,1390000.0,9.12,9.13,9.11,9.11,1390000.0
2011-12-16 14:55:00,9.11,9.11,9.1,9.1,420000.0,9.11,9.11,9.1,9.1,420000.0
2011-12-16 15:00:00,9.1,9.12,9.1,9.12,740000.0,9.1,9.12,9.1,9.12,740000.0
2011-12-16 15:05:00,9.12,9.12,9.11,9.11,910000.0,9.12,9.12,9.11,9.11,910000.0
2011-12-16 15:10:00,9.11,9.11,9.1,9.11,1178000.0,9.11,9.11,9.1,9.11,1178000.0
2011-12-16 15:15:00,9.11,9.11,9.08,9.09,1096000.0,9.11,9.11,9.08,9.09,1096000.0
2011-12-16 15:20:00,9.09,9.1,9.04,9.04,2750000.0,9.09,9.1,9.04,9.04,2750000.0
2011-12-16 15:25:00,9.04,9.05,9.02,9.02,2950000.0,9.04,9.05,9.02,9.02,2950000.0
2011-12-16 15:30:00,9.02,9.05,9.02,9.03,2548000.0,9.02,9.05,9.02,9.03,2548000.0
2011-12-16 15:35:00,9.03,9.04,9.02,9.03,1888000.0,9.03,9.04,9.02,9.03,1888000.0
2011-12-16 15:40:00,9.03,9.07,9.03,9.03,2194000.0,9.03,9.07,9.03,9.03,2194000.0
2011-12-16 15:45:00,9.04,9.04,9.02,9.04,2116000.0,9.04,9.04,9.02,9.04,2116000.0
2011-12-16 15:50:00,9.04,9.07,9.04,9.06,3564000.0,9.04,9.07,9.04,9.06,3564000.0
2011-12-16 15:55:00,9.06,9.07,9.05,9.06,6734000.0,9.06,9.07,9.05,9.06,6734000.0
2011-12-19 09:30:00,9.1,9.13,9.07,9.08,3356000.0,9.1,9.13,9.07,9.08,3356000.0
2011-12-19 09:35:00,9.08,9.09,9.02,9.05,3838000.0,9.08,9.09,9.02,9.05,3838000.0
2011-12-19 09:40:00,9.05,9.09,9.05,9.06,2394000.0,9.05,9.09,9.05,9.06,2394000.0
2011-12-19 09:45:00,9.06,9.06,9.04,9.05,2492000.0,9.06,9.06,9.04,9.05,2492000.0
2011-12-19 09:50:00,9.05,9.07,9.04,9.07,2074000.0,9.05,9.07,9.04,9.07,2074000.0
2011-12-19 09:55:00,9.07,9.09,9.06,9.08,1190000.0,9.07,9.09,9.06,9.08,1190000.0
2011-12-19 10:00:00,9.08,9.1,9.08,9.09,2126000.0,9.08,9.1,9.08,9.09,2126000.0
2011-12-19 10:05:00,9.09,9.09,9.06,9.07,1122000.0,9.09,9.09,9.06,9.07,1122000.0
2011-12-19 10:10:00,9.07,9.09,9.07,9.07,768000.0,9.07,9.09,9.07,9.07,768000.0
2011-12-19 10:15:00,9.07,9.08,9.07,9.08,960000.0,9.07,9.08,9.07,9.08,960000.0
2011-12-19 10:20:00,9.08,9.08,9.06,9.07,672000.0,9.08,9.08,9.06,9.07,672000.0
2011-12-19 10:25:00,9.07,9.08,9.07,9.08,698000.0,9.07,9.08,9.07,9.08,698000.0
2011-12-19 10:30:00,9.08,9.12,9.08,9.12,1642000.0,9.08,9.12,9.08,9.12,1642000.0
2011-12-19 10:35:00,9.12,9.16,9.12,9.14,2064000.0,9.12,9.16,9.12,9.14,2064000.0
2011-12-19 10:40:00,9.13,9.15,9.13,9.13,1184000.0,9.13,9.15,9.13,9.13,1184000.0
2011-12-19 10:45:00,9.13,9.13,9.08,9.09,1414000.0,9.13,9.13,9.08,9.09,1414000.0
2011-12-19 10:50:00,9.09,9.13,9.06,9.07,1914000.0,9.09,9.13,9.06,9.07,1914000.0
2011-12-19 10:55:00,9.07,9.08,9.06,9.07,610000.0,9.07,9.08,9.06,9.07,610000.0
2011-12-19 11:00:00,9.07,9.09,9.07,9.07,870000.0,9.07,9.09,9.07,9.07,870000.0
2011-12-19 11:05:00,9.07,9.07,9.04,9.05,1216000.0,9.07,9.07,9.04,9.05,1216000.0
2011-12-19 11:10:00,9.05,9.06,9.03,9.05,1122000.0,9.05,9.06,9.03,9.05,1122000.0
2011-12-19 11:15:00,9.05,9.07,9.05,9.07,662000.0,9.05,9.07,9.05,9.07,662000.0
2011-12-19 11:20:00,9.07,9.07,9.06,9.07,640000.0,9.07,9.07,9.06,9.07,640000.0
2011-12-19 11:25:00,9.07,9.08,9.07,9.08,1048000.0,9.07,9.08,9.07,9.08,1048000.0
2011-12-19 11:30:00,9.08,9.08,9.07,9.08,516000.0,9.08,9.08,9.07,9.08,516000.0
2011-12-19 11:35:00,9.08,9.09,9.07,9.07,1146000.0,9.08,9.09,9.07,9.07,1146000.0
2011-12-19 11:40:00,9.07,9.08,9.04,9.05,808000.0,9.07,9.08,9.04,9.05,808000.0
2011-12-19 11:45:00,9.05,9.06,9.03,9.05,1210000.0,9.05,9.06,9.03,9.05,1210000.0
2011-12-19 11:50:00,9.06,9.07,9.05,9.06,732000.0,9.06,9.07,9.05,9.06,732000.0
2011-12-19 11:55:00,9.06,9.07,9.06,9.06,240000.0,9.06,9.07,9.06,9.06,240000.0
2011-12-19 12:00:00,9.06,9.07,9.05,9.07,708000.0,9.06,9.07,9.05,9.07,708000.0
2011-12-19 12:05:00,9.07,9.07,9.05,9.07,654000.0,9.07,9.07,9.05,9.07,654000.0
2011-12-19 12:10:00,9.07,9.07,9.07,9.07,700000.0,9.07,9.07,9.07,9.07,700000.0
2011-12-19 12:15:00,9.07,9.08,9.07,9.08,454000.0,9.07,9.08,9.07,9.08,454000.0
2011-12-19 12:20:00,9.08,9.08,9.08,9.08,472000.0,9.08,9.08,9.08,9.08,472000.0
2011-12-19 12:25:00,9.08,9.12,9.08,9.12,1260000.0,9.08,9.12,9.08,9.12,1260000.0
2011-12-19 12:30:00,9.12,9.13,9.1,9.11,1142000.0,9.12,9.13,9.1,9.11,1142000.0
2011-12-19 12:35:00,9.11,9.11,9.1,9.1,262000.0,9.11,9.11,9.1,9.1,262000.0
2011-12-19 12:40:00,9.1,9.12,9.1,9.11,348000.0,9.1,9.12,9.1,9.11,348000.0
2011-12-19 12:45:00,9.11,9.12,9.1,9.1,494000.0,9.11,9.12,9.1,9.1,494000.0
2011-12-19 12:50:00,9.11,9.11,9.1,9.1,686000.0,9.11,9.11,9.1,9.1,686000.0
2011-12-19 12:55:00,9.1,9.1,9.1,9.1,346000.0,9.1,9.1,9.1,9.1,346000.0
2011-12-19 13:00:00,9.1,9.1,9.09,9.1,760000.0,9.1,9.1,9.09,9.1,760000.0
2011-12-19 13:05:00,9.1,9.11,9.1,9.1,424000.0,9.1,9.11,9.1,9.1,424000.0
2011-12-19 13:10:00,9.1,9.1,9.08,9.09,548000.0,9.1,9.1,9.08,9.09,548000.0
2011-12-19 13:15:00,9.08,9.1,9.08,9.09,562000.0,9.08,9.1,9.08,9.09,562000.0
2011-12-19 13:20:00,9.09,9.11,9.09,9.1,306000.0,9.09,9.11,9.09,9.1,306000.0
2011-12-19 13:25:00,9.1,9.1,9.08,9.09,358000.0,9.1,9.1,9.08,9.09,358000.0
2011-12-19 13:30:00,9.09,9.1,9.08,9.09,1048000.0,9.09,9.1,9.08,9.09,1048000.0
2011-12-19 13:35:00,9.09,9.1,9.07,9.07,696000.0,9.09,9.1,9.07,9.07,696000.0
2011-12-19 13:40:00,9.07,9.08,9.07,9.07,632000.0,9.07,9.08,9.07,9.07,632000.0
2011-12-19 13:45:00,9.08,9.08,9.07,9.08,276000.0,9.08,9.08,9.07,9.08,276000.0
2011-12-19 13:50:00,9.08,9.1,9.08,9.1,448000.0,9.08,9.1,9.08,9.1,448000.0
2011-12-19 13:55:00,9.09,9.1,9.09,9.09,626000.0,9.09,9.1,9.09,9.09,626000.0
2011-12-19 14:00:00,9.09,9.11,9.09,9.1,400000.0,9.09,9.11,9.09,9.1,400000.0
2011-12-19 14:05:00,9.1,9.1,9.1,9.1,670000.0,9.1,9.1,9.1,9.1,670000.0
2011-12-19 14:10:00,9.1,9.1,9.09,9.1,1240000.0,9.1,9.1,9.09,9.1,1240000.0
2011-12-19 14:15:00,9.1,9.1,9.09,9.09,416000.0,9.1,9.1,9.09,9.09,416000.0
2011-12-19 14:20:00,9.09,9.1,9.08,9.08,360000.0,9.09,9.1,9.08,9.08,360000.0
2011-12-19 14:25:00,9.08,9.09,9.08,9.08,390000.0,9.08,9.09,9.08,9.08,390000.0
2011-12-19 14:30:00,9.08,9.09,9.08,9.08,318000.0,9.08,9.09,9.08,9.08,318000.0
2011-12-19 14:35:00,9.08,9.08,9.07,9.08,672000.0,9.08,9.08,9.07,9.08,672000.0
2011-12-19 14:40:00,9.07,9.08,9.07,9.07,466000.0,9.07,9.08,9.07,9.07,466000.0
2011-12-19 14:45:00,9.08,9.08,9.05,9.05,662000.0,9.08,9.08,9.05,9.05,662000.0
2011-12-19 14:50:00,9.06,9.07,9.05,9.06,952000.0,9.06,9.07,9.05,9.06,952000.0
2011-12-19 14:55:00,9.06,9.07,9.05,9.06,1034000.0,9.06,9.07,9.05,9.06,1034000.0
2011-12-19 15:00:00,9.05,9.06,9.01,9.02,1566000.0,9.05,9.06,9.01,9.02,1566000.0
2011-12-19 15:05:00,9.01,9.03,8.99,8.99,3120000.0,9.01,9.03,8.99,8.99,3120000.0
2011-12-19 15:10:00,8.99,9.0,8.97,8.97,1604000.0,8.99,9.0,8.97,8.97,1604000.0
2011-12-19 15:15:00,8.97,8.99,8.97,8.99,1196000.0,8.97,8.99,8.97,8.99,1196000.0
2011-12-19 15:20:00,8.98,8.99,8.96,8.97,1376000.0,8.98,8.99,8.96,8.97,1376000.0
2011-12-19 15:25:00,8.97,8.98,8.97,8.97,1184000.0,8.97,8.98,8.97,8.97,1184000.0
2011-12-19 15:30:00,8.97,8.98,8.97,8.98,836000.0,8.97,8.98,8.97,8.98,836000.0
2011-12-19 15:35:00,8.98,9.0,8.97,8.98,784000.0,8.98,9.0,8.97,8.98,784000.0
2011-12-19 15:40:00,8.98,8.99,8.97,8.98,1374000.0,8.98,8.99,8.97,8.98,1374000.0
2011-12-19 15:45:00,8.98,8.98,8.95,8.96,2266000.0,8.98,8.98,8.95,8.96,2266000.0
2011-12-19 15:50:00,8.96,8.97,8.95,8.95,2050000.0,8.96,8.97,8.95,8.95,2050000.0
2011-12-19 15:55:00,8.95,8.97,8.95,8.97,3092000.0,8.95,8.97,8.95,8.97,3092000.0
2011-12-20 09:30:00,9.13,9.16,9.11,9.13,2838000.0,9.13,9.16,9.11,9.13,2838000.0
2011-12-20 09:35:00,9.13,9.15,9.12,9.14,2588000.0,9.13,9.15,9.12,9.14,2588000.0
2011-12-20 09:40:00,9.14,9.15,9.11,9.11,4232000.0,9.14,9.15,9.11,9.11,4232000.0
2011-12-20 09:45:00,9.11,9.12,9.09,9.1,2022000.0,9.11,9.12,9.09,9.1,2022000.0
2011-12-20 09:50:00,9.1,9.11,9.08,9.08,1556000.0,9.1,9.11,9.08,9.08,1556000.0
2011-12-20 09:55:00,9.08,9.13,9.08,9.1,1520000.0,9.08,9.13,9.08,9.1,1520000.0
2011-12-20 10:00:00,9.1,9.11,9.09,9.1,1184000.0,9.1,9.11,9.09,9.1,1184000.0
2011-12-20 10:05:00,9.09,9.11,9.09,9.11,870000.0,9.09,9.11,9.09,9.11,870000.0
2011-12-20 10:10:00,9.11,9.12,9.09,9.1,1350000.0,9.11,9.12,9.09,9.1,1350000.0
2011-12-20 10:15:00,9.1,9.1,9.06,9.07,2424000.0,9.1,9.1,9.06,9.07,2424000.0
2011-12-20 10:20:00,9.07,9.07,9.04,9.06,1732000.0,9.07,9.07,9.04,9.06,1732000.0
2011-12-20 10:25:00,9.06,9.11,9.06,9.09,1492000.0,9.06,9.11,9.06,9.09,1492000.0
2011-12-20 10:30:00,9.09,9.1,9.06,9.07,1168000.0,9.09,9.1,9.06,9.07,1168000.0
2011-12-20 10:35:00,9.06,9.07,9.05,9.05,932000.0,9.06,9.07,9.05,9.05,932000.0
2011-12-20 10:40:00,9.06,9.06,9.05,9.06,1048000.0,9.06,9.06,9.05,9.06,1048000.0
2011-12-20 10:45:00,9.06,9.06,9.03,9.03,1288000.0,9.06,9.06,9.03,9.03,1288000.0
2011-12-20 10:50:00,9.03,9.07,9.03,9.05,1646000.0,9.03,9.07,9.03,9.05,1646000.0
2011-12-20 10:55:00,9.05,9.06,9.03,9.03,1198000.0,9.05,9.06,9.03,9.03,1198000.0
2011-12-20 11:00:00,9.04,9.07,9.03,9.07,884000.0,9.04,9.07,9.03,9.07,884000.0
2011-12-20 11:05:00,9.07,9.09,9.06,9.06,1276000.0,9.07,9.09,9.06,9.06,1276000.0
2011-12-20 11:10:00,9.06,9.09,9.06,9.07,944000.0,9.06,9.09,9.06,9.07,944000.0
2011-12-20 11:15:00,9.07,9.08,9.04,9.05,1454000.0,9.07,9.08,9.04,9.05,1454000.0
2011-12-20 11:20:00,9.06,9.06,9.05,9.06,636000.0,9.06,9.06,9.05,9.06,636000.0
2011-12-20 11:25:00,9.06,9.08,9.06,9.07,912000.0,9.06,9.08,9.06,9.07,912000.0
2011-12-20 11:30:00,9.07,9.07,9.05,9.06,874000.0,9.07,9.07,9.05,9.06,874000.0
2011-12-20 11:35:00,9.06,9.07,9.05,9.05,742000.0,9.06,9.07,9.05,9.05,742000.0
2011-12-20 11:40:00,9.06,9.06,9.05,9.05,690000.0,9.06,9.06,9.05,9.05,690000.0
2011-12-20 11:45:00,9.05,9.08,9.05,9.08,922000.0,9.05,9.08,9.05,9.08,922000.0
2011-12-20 11:50:00,9.08,9.11,9.08,9.11,2056000.0,9.08,9.11,9.08,9.11,2056000.0
2011-12-20 11:55:00,9.11,9.11,9.09,9.09,1132000.0,9.11,9.11,9.09,9.09,1132000.0
2011-12-20 12:00:00,9.1,9.1,9.09,9.1,446000.0,9.1,9.1,9.09,9.1,446000.0
2011-12-20 12:05:00,9.1,9.11,9.1,9.11,714000.0,9.1,9.11,9.1,9.11,714000.0
2011-12-20 12:10:00,9.11,9.12,9.1,9.12,636000.0,9.11,9.12,9.1,9.12,636000.0
2011-12-20 12:15:00,9.12,9.13,9.12,9.12,960000.0,9.12,9.13,9.12,9.12,960000.0
2011-12-20 12:20:00,9.12,9.13,9.12,9.13,538000.0,9.12,9.13,9.12,9.13,538000.0
2011-12-20 12:25:00,9.13,9.14,9.12,9.14,478000.0,9.13,9.14,9.12,9.14,478000.0
2011-12-20 12:30:00,9.13,9.14,9.13,9.14,534000.0,9.13,9.14,9.13,9.14,534000.0
2011-12-20 12:35:00,9.14,9.14,9.13,9.13,736000.0,9.14,9.14,9.13,9.13,736000.0
2011-12-20 12:40:00,9.13,9.13,9.12,9.12,702000.0,9.13,9.13,9.12,9.12,702000.0
2011-12-20 12:45:00,9.13,9.14,9.12,9.13,196000.0,9.13,9.14,9.12,9.13,196000.0
2011-12-20 12:50:00,9.14,9.14,9.13,9.14,558000.0,9.14,9.14,9.13,9.14,558000.0
2011-12-20 12:55:00,9.14,9.14,9.13,9.13,562000.0,9.14,9.14,9.13,9.13,562000.0
2011-12-20 13:00:00,9.13,9.14,9.12,9.13,2158000.0,9.13,9.14,9.12,9.13,2158000.0
2011-12-20 13:05:00,9.13,9.16,9.13,9.15,1064000.0,9.13,9.16,9.13,9.15,1064000.0
2011-12-20 13:10:00,9.15,9.15,9.13,9.13,672000.0,9.15,9.15,9.13,9.13,672000.0
2011-12-20 13:15:00,9.14,9.14,9.13,9.13,600000.0,9.14,9.14,9.13,9.13,600000.0
2011-12-20 13:20:00,9.13,9.13,9.13,9.13,460000.0,9.13,9.13,9.13,9.13,460000.0
2011-12-20 13:25:00,9.13,9.13,9.12,9.12,326000.0,9.13,9.13,9.12,9.12,326000.0
2011-12-20 13:30:00,9.12,9.13,9.12,9.12,420000.0,9.12,9.13,9.12,9.12,420000.0
2011-12-20 13:35:00,9.12,9.12,9.11,9.11,610000.0,9.12,9.12,9.11,9.11,610000.0
2011-12-20 13:40:00,9.11,9.11,9.1,9.1,420000.0,9.11,9.11,9.1,9.1,420000.0
2011-12-20 13:45:00,9.1,9.1,9.09,9.1,694000.0,9.1,9.1,9.09,9.1,694000.0
2011-12-20 13:50:00,9.1,9.1,9.1,9.1,510000.0,9.1,9.1,9.1,9.1,510000.0
2011-12-20 13:55:00,9.1,9.12,9.1,9.11,326000.0,9.1,9.12,9.1,9.11,326000.0
2011-12-20 14:00:00,9.11,9.12,9.11,9.11,434000.0,9.11,9.12,9.11,9.11,434000.0
2011-12-20 14:05:00,9.11,9.11,9.1,9.11,558000.0,9.11,9.11,9.1,9.11,558000.0
2011-12-20 14:10:00,9.11,9.12,9.1,9.11,302000.0,9.11,9.12,9.1,9.11,302000.0
2011-12-20 14:15:00,9.11,9.12,9.1,9.12,366000.0,9.11,9.12,9.1,9.12,366000.0
2011-12-20 14:20:00,9.12,9.12,9.11,9.11,310000.0,9.12,9.12,9.11,9.11,310000.0
2011-12-20 14:25:00,9.11,9.11,9.11,9.11,466000.0,9.11,9.11,9.11,9.11,466000.0
2011-12-20 14:30:00,9.11,9.11,9.11,9.11,432000.0,9.11,9.11,9.11,9.11,432000.0
2011-12-20 14:35:00,9.11,9.11,9.11,9.11,360000.0,9.11,9.11,9.11,9.11,360000.0
2011-12-20 14:40:00,9.11,9.12,9.11,9.12,802000.0,9.11,9.12,9.11,9.12,802000.0
2011-12-20 14:45:00,9.12,9.13,9.11,9.12,706000.0,9.12,9.13,9.11,9.12,706000.0
2011-12-20 14:50:00,9.12,9.13,9.12,9.13,1094000.0,9.12,9.13,9.12,9.13,1094000.0
2011-12-20 14:55:00,9.13,9.13,9.12,9.12,618000.0,9.13,9.13,9.12,9.12,618000.0
2011-12-20 15:00:00,9.12,9.13,9.12,9.13,836000.0,9.12,9.13,9.12,9.13,836000.0
2011-12-20 15:05:00,9.13,9.13,9.12,9.12,892000.0,9.13,9.13,9.12,9.12,892000.0
2011-12-20 15:10:00,9.12,9.13,9.12,9.12,870000.0,9.12,9.13,9.12,9.12,870000.0
2011-12-20 15:15:00,9.12,9.13,9.11,9.11,948000.0,9.12,9.13,9.11,9.11,948000.0
2011-12-20 15:20:00,9.11,9.12,9.11,9.11,730000.0,9.11,9.12,9.11,9.11,730000.0
2011-12-20 15:25:00,9.11,9.11,9.1,9.1,1510000.0,9.11,9.11,9.1,9.1,1510000.0
2011-12-20 15:30:00,9.1,9.11,9.09,9.1,1056000.0,9.1,9.11,9.09,9.1,1056000.0
2011-12-20 15:35:00,9.1,9.11,9.09,9.1,1226000.0,9.1,9.11,9.09,9.1,1226000.0
2011-12-20 15:40:00,9.1,9.12,9.1,9.12,1080000.0,9.1,9.12,9.1,9.12,1080000.0
2011-12-20 15:45:00,9.12,9.12,9.11,9.12,2322000.0,9.12,9.12,9.11,9.12,2322000.0
2011-12-20 15:50:00,9.12,9.12,9.11,9.12,1782000.0,9.12,9.12,9.11,9.12,1782000.0
2011-12-20 15:55:00,9.12,9.13,9.1,9.13,4656000.0,9.12,9.13,9.1,9.13,4656000.0
2011-12-21 09:30:00,9.1,9.18,9.1,9.12,3874000.0,9.1,9.18,9.1,9.12,3874000.0
2011-12-21 09:35:00,9.12,9.12,9.07,9.08,1718000.0,9.12,9.12,9.07,9.08,1718000.0
2011-12-21 09:40:00,9.08,9.08,9.01,9.03,2632000.0,9.08,9.08,9.01,9.03,2632000.0
2011-12-21 09:45:00,9.02,9.07,9.02,9.03,1268000.0,9.02,9.07,9.02,9.03,1268000.0
2011-12-21 09:50:00,9.04,9.05,9.02,9.05,1314000.0,9.04,9.05,9.02,9.05,1314000.0
2011-12-21 09:55:00,9.04,9.05,9.03,9.05,1148000.0,9.04,9.05,9.03,9.05,1148000.0
2011-12-21 10:00:00,9.05,9.05,9.01,9.03,1180000.0,9.05,9.05,9.01,9.03,1180000.0
2011-12-21 10:05:00,9.03,9.03,9.0,9.0,880000.0,9.03,9.03,9.0,9.0,880000.0
2011-12-21 10:10:00,9.0,9.01,8.99,9.0,2014000.0,9.0,9.01,8.99,9.0,2014000.0
2011-12-21 10:15:00,9.0,9.02,8.98,8.99,1210000.0,9.0,9.02,8.98,8.99,1210000.0
2011-12-21 10:20:00,8.99,9.01,8.96,8.96,1264000.0,8.99,9.01,8.96,8.96,1264000.0
2011-12-21 10:25:00,8.97,8.97,8.93,8.94,2110000.0,8.97,8.97,8.93,8.94,2110000.0
2011-12-21 10:30:00,8.94,8.96,8.92,8.95,2114000.0,8.94,8.96,8.92,8.95,2114000.0
2011-12-21 10:35:00,8.95,8.95,8.94,8.95,818000.0,8.95,8.95,8.94,8.95,818000.0
2011-12-21 10:40:00,8.95,8.95,8.92,8.94,1538000.0,8.95,8.95,8.92,8.94,1538000.0
2011-12-21 10:45:00,8.94,8.95,8.93,8.95,870000.0,8.94,8.95,8.93,8.95,870000.0
2011-12-21 10:50:00,8.95,8.95,8.91,8.91,1178000.0,8.95,8.95,8.91,8.91,1178000.0
2011-12-21 10:55:00,8.91,8.92,8.89,8.91,1140000.0,8.91,8.92,8.89,8.91,1140000.0
2011-12-21 11:00:00,8.91,8.91,8.88,8.88,1424000.0,8.91,8.91,8.88,8.88,1424000.0
2011-12-21 11:05:00,8.88,8.89,8.87,8.88,1340000.0,8.88,8.89,8.87,8.88,1340000.0
2011-12-21 11:10:00,8.89,8.92,8.88,8.89,1166000.0,8.89,8.92,8.88,8.89,1166000.0
2011-12-21 11:15:00,8.89,8.89,8.84,8.84,2408000.0,8.89,8.89,8.84,8.84,2408000.0
2011-12-21 11:20:00,8.84,8.88,8.83,8.87,1786000.0,8.84,8.88,8.83,8.87,1786000.0
2011-12-21 11:25:00,8.87,8.87,8.85,8.86,686000.0,8.87,8.87,8.85,8.86,686000.0
2011-12-21 11:30:00,8.86,8.86,8.84,8.84,1234000.0,8.86,8.86,8.84,8.84,1234000.0
2011-12-21 11:35:00,8.85,8.85,8.82,8.82,1210000.0,8.85,8.85,8.82,8.82,1210000.0
2011-12-21 11:40:00,8.82,8.85,8.81,8.85,1380000.0,8.82,8.85,8.81,8.85,1380000.0
2011-12-21 11:45:00,8.85,8.86,8.84,8.85,770000.0,8.85,8.86,8.84,8.85,770000.0
2011-12-21 11:50:00,8.85,8.85,8.82,8.82,1100000.0,8.85,8.85,8.82,8.82,1100000.0
2011-12-21 11:55:00,8.82,8.83,8.8,8.82,1498000.0,8.82,8.83,8.8,8.82,1498000.0
2011-12-21 12:00:00,8.82,8.83,8.81,8.82,784000.0,8.82,8.83,8.81,8.82,784000.0
2011-12-21 12:05:00,8.82,8.82,8.79,8.8,1556000.0,8.82,8.82,8.79,8.8,1556000.0
2011-12-21 12:10:00,8.8,8.8,8.77,8.79,2118000.0,8.8,8.8,8.77,8.79,2118000.0
2011-12-21 12:15:00,8.79,8.8,8.78,8.79,920000.0,8.79,8.8,8.78,8.79,920000.0
2011-12-21 12:20:00,8.8,8.8,8.78,8.78,1964000.0,8.8,8.8,8.78,8.78,1964000.0
2011-12-21 12:25:00,8.78,8.78,8.73,8.74,3222000.0,8.78,8.78,8.73,8.74,3222000.0
2011-12-21 12:30:00,8.74,8.75,8.74,8.74,1872000.0,8.74,8.75,8.74,8.74,1872000.0
2011-12-21 12:35:00,8.74,8.75,8.73,8.75,1896000.0,8.74,8.75,8.73,8.75,1896000.0
2011-12-21 12:40:00,8.75,8.77,8.74,8.76,1776000.0,8.75,8.77,8.74,8.76,1776000.0
2011-12-21 12:45:00,8.76,8.81,8.75,8.81,3468000.0,8.76,8.81,8.75,8.81,3468000.0
2011-12-21 12:50:00,8.81,8.83,8.78,8.78,2106000.0,8.81,8.83,8.78,8.78,2106000.0
2011-12-21 12:55:00,8.78,8.79,8.76,8.77,1914000.0,8.78,8.79,8.76,8.77,1914000.0
2011-12-21 13:00:00,8.77,8.78,8.76,8.78,1466000.0,8.77,8.78,8.76,8.78,1466000.0
2011-12-21 13:05:00,8.78,8.81,8.78,8.79,1536000.0,8.78,8.81,8.78,8.79,1536000.0
2011-12-21 13:10:00,8.79,8.8,8.78,8.79,1674000.0,8.79,8.8,8.78,8.79,1674000.0
2011-12-21 13:15:00,8.79,8.8,8.79,8.79,794000.0,8.79,8.8,8.79,8.79,794000.0
2011-12-21 13:20:00,8.79,8.8,8.78,8.78,1800000.0,8.79,8.8,8.78,8.78,1800000.0
2011-12-21 13:25:00,8.78,8.79,8.77,8.77,1574000.0,8.78,8.79,8.77,8.77,1574000.0
2011-12-21 13:30:00,8.77,8.77,8.75,8.75,1206000.0,8.77,8.77,8.75,8.75,1206000.0
2011-12-21 13:35:00,8.75,8.76,8.74,8.74,1456000.0,8.75,8.76,8.74,8.74,1456000.0
2011-12-21 13:40:00,8.74,8.74,8.71,8.72,1584000.0,8.74,8.74,8.71,8.72,1584000.0
2011-12-21 13:45:00,8.71,8.72,8.7,8.71,1318000.0,8.71,8.72,8.7,8.71,1318000.0
2011-12-21 13:50:00,8.71,8.74,8.71,8.74,2002000.0,8.71,8.74,8.71,8.74,2002000.0
2011-12-21 13:55:00,8.74,8.75,8.72,8.73,970000.0,8.74,8.75,8.72,8.73,970000.0
2011-12-21 14:00:00,8.73,8.74,8.72,8.74,1284000.0,8.73,8.74,8.72,8.74,1284000.0
2011-12-21 14:05:00,8.74,8.74,8.72,8.72,1072000.0,8.74,8.74,8.72,8.72,1072000.0
2011-12-21 14:10:00,8.72,8.72,8.7,8.71,1670000.0,8.72,8.72,8.7,8.71,1670000.0
2011-12-21 14:15:00,8.71,8.71,8.66,8.66,2756000.0,8.71,8.71,8.66,8.66,2756000.0
2011-12-21 14:20:00,8.66,8.68,8.66,8.67,1748000.0,8.66,8.68,8.66,8.67,1748000.0
2011-12-21 14:25:00,8.68,8.68,8.67,8.68,1516000.0,8.68,8.68,8.67,8.68,1516000.0
2011-12-21 14:30:00,8.68,8.69,8.67,8.67,1404000.0,8.68,8.69,8.67,8.67,1404000.0
2011-12-21 14:35:00,8.67,8.68,8.66,8.67,1274000.0,8.67,8.68,8.66,8.67,1274000.0
2011-12-21 14:40:00,8.67,8.69,8.67,8.67,1938000.0,8.67,8.69,8.67,8.67,1938000.0
2011-12-21 14:45:00,8.67,8.69,8.64,8.68,2962000.0,8.67,8.69,8.64,8.68,2962000.0
2011-12-21 14:50:00,8.68,8.68,8.64,8.65,2666000.0,8.68,8.68,8.64,8.65,2666000.0
2011-12-21 14:55:00,8.65,8.65,8.63,8.63,1592000.0,8.65,8.65,8.63,8.63,1592000.0
2011-12-21 15:00:00,8.63,8.65,8.62,8.65,2978000.0,8.63,8.65,8.62,8.65,2978000.0
2011-12-21 15:05:00,8.65,8.66,8.65,8.66,2558000.0,8.65,8.66,8.65,8.66,2558000.0
2011-12-21 15:10:00,8.66,8.67,8.65,8.67,2590000.0,8.66,8.67,8.65,8.67,2590000.0
2011-12-21 15:15:00,8.67,8.68,8.65,8.67,3714000.0,8.67,8.68,8.65,8.67,3714000.0
2011-12-21 15:20:00,8.67,8.68,8.66,8.68,1828000.0,8.67,8.68,8.66,8.68,1828000.0
2011-12-21 15:25:00,8.68,8.68,8.67,8.68,2138000.0,8.68,8.68,8.67,8.68,2138000.0
2011-12-21 15:30:00,8.68,8.73,8.68,8.72,4590000.0,8.68,8.73,8.68,8.72,4590000.0
2011-12-21 15:35:00,8.72,8.75,8.72,8.73,2636000.0,8.72,8.75,8.72,8.73,2636000.0
2011-12-21 15:40:00,8.73,8.73,8.71,8.71,3100000.0,8.73,8.73,8.71,8.71,3100000.0
2011-12-21 15:45:00,8.71,8.72,8.71,8.71,3300000.0,8.71,8.72,8.71,8.71,3300000.0
2011-12-21 15:50:00,8.71,8.71,8.69,8.69,4074000.0,8.71,8.71,8.69,8.69,4074000.0
2011-12-21 15:55:00,8.69,8.73,8.69,8.72,6916000.0,8.69,8.73,8.69,8.72,6916000.0
2011-12-22 09:30:00,8.76,8.77,8.71,8.73,3016000.0,8.76,8.77,8.71,8.73,3016000.0
2011-12-22 09:35:00,8.72,8.78,8.72,8.77,4046000.0,8.72,8.78,8.72,8.77,4046000.0
2011-12-22 09:40:00,8.77,8.84,8.76,8.81,3456000.0,8.77,8.84,8.76,8.81,3456000.0
2011-12-22 09:45:00,8.81,8.87,8.81,8.82,3262000.0,8.81,8.87,8.81,8.82,3262000.0
2011-12-22 09:50:00,8.82,8.83,8.82,8.83,1508000.0,8.82,8.83,8.82,8.83,1508000.0
2011-12-22 09:55:00,8.83,8.85,8.8,8.83,1580000.0,8.83,8.85,8.8,8.83,1580000.0
2011-12-22 10:00:00,8.83,8.88,8.83,8.83,2414000.0,8.83,8.88,8.83,8.83,2414000.0
2011-12-22 10:05:00,8.83,8.85,8.83,8.83,1930000.0,8.83,8.85,8.83,8.83,1930000.0
2011-12-22 10:10:00,8.83,8.86,8.83,8.85,1124000.0,8.83,8.86,8.83,8.85,1124000.0
2011-12-22 10:15:00,8.85,8.87,8.85,8.87,1286000.0,8.85,8.87,8.85,8.87,1286000.0
2011-12-22 10:20:00,8.87,8.88,8.86,8.87,1108000.0,8.87,8.88,8.86,8.87,1108000.0
2011-12-22 10:25:00,8.87,8.91,8.86,8.88,2456000.0,8.87,8.91,8.86,8.88,2456000.0
2011-12-22 10:30:00,8.89,8.93,8.88,8.93,2336000.0,8.89,8.93,8.88,8.93,2336000.0
2011-12-22 10:35:00,8.93,8.93,8.92,8.93,1486000.0,8.93,8.93,8.92,8.93,1486000.0
2011-12-22 10:40:00,8.93,8.94,8.89,8.9,1920000.0,8.93,8.94,8.89,8.9,1920000.0
2011-12-22 10:45:00,8.9,8.9,8.88,8.89,1572000.0,8.9,8.9,8.88,8.89,1572000.0
2011-12-22 10:50:00,8.89,8.9,8.88,8.89,690000.0,8.89,8.9,8.88,8.89,690000.0
2011-12-22 10:55:00,8.89,8.93,8.89,8.92,1538000.0,8.89,8.93,8.89,8.92,1538000.0
2011-12-22 11:00:00,8.92,8.94,8.92,8.93,1050000.0,8.92,8.94,8.92,8.93,1050000.0
2011-12-22 11:05:00,8.93,8.95,8.93,8.94,1560000.0,8.93,8.95,8.93,8.94,1560000.0
2011-12-22 11:10:00,8.94,8.95,8.93,8.94,644000.0,8.94,8.95,8.93,8.94,644000.0
2011-12-22 11:15:00,8.94,8.97,8.94,8.96,1308000.0,8.94,8.97,8.94,8.96,1308000.0
2011-12-22 11:20:00,8.96,8.97,8.94,8.96,1296000.0,8.96,8.97,8.94,8.96,1296000.0
2011-12-22 11:25:00,8.96,8.96,8.94,8.96,1362000.0,8.96,8.96,8.94,8.96,1362000.0
2011-12-22 11:30:00,8.96,8.96,8.94,8.94,610000.0,8.96,8.96,8.94,8.94,610000.0
2011-12-22 11:35:00,8.94,8.96,8.94,8.96,736000.0,8.94,8.96,8.94,8.96,736000.0
2011-12-22 11:40:00,8.96,8.97,8.94,8.96,878000.0,8.96,8.97,8.94,8.96,878000.0
2011-12-22 11:45:00,8.96,8.97,8.95,8.97,890000.0,8.96,8.97,8.95,8.97,890000.0
2011-12-22 11:50:00,8.97,8.98,8.97,8.98,1244000.0,8.97,8.98,8.97,8.98,1244000.0
2011-12-22 11:55:00,8.98,8.98,8.95,8.95,1208000.0,8.98,8.98,8.95,8.95,1208000.0
2011-12-22 12:00:00,8.95,8.96,8.94,8.95,1082000.0,8.95,8.96,8.94,8.95,1082000.0
2011-12-22 12:05:00,8.95,8.95,8.94,8.95,424000.0,8.95,8.95,8.94,8.95,424000.0
2011-12-22 12:10:00,8.95,8.95,8.94,8.95,444000.0,8.95,8.95,8.94,8.95,444000.0
2011-12-22 12:15:00,8.95,8.95,8.94,8.94,770000.0,8.95,8.95,8.94,8.94,770000.0
2011-12-22 12:20:00,8.94,8.95,8.94,8.94,568000.0,8.94,8.95,8.94,8.94,568000.0
2011-12-22 12:25:00,8.94,8.96,8.94,8.95,660000.0,8.94,8.96,8.94,8.95,660000.0
2011-12-22 12:30:00,8.95,8.97,8.95,8.96,474000.0,8.95,8.97,8.95,8.96,474000.0
2011-12-22 12:35:00,8.97,8.97,8.96,8.97,500000.0,8.97,8.97,8.96,8.97,500000.0
2011-12-22 12:40:00,8.96,8.97,8.96,8.97,284000.0,8.96,8.97,8.96,8.97,284000.0
2011-12-22 12:45:00,8.97,8.97,8.96,8.96,678000.0,8.97,8.97,8.96,8.96,678000.0
2011-12-22 12:50:00,8.96,8.97,8.95,8.95,606000.0,8.96,8.97,8.95,8.95,606000.0
2011-12-22 12:55:00,8.96,8.96,8.94,8.94,708000.0,8.96,8.96,8.94,8.94,708000.0
2011-12-22 13:00:00,8.94,8.95,8.93,8.93,682000.0,8.94,8.95,8.93,8.93,682000.0
2011-12-22 13:05:00,8.93,8.94,8.92,8.93,670000.0,8.93,8.94,8.92,8.93,670000.0
2011-12-22 13:10:00,8.93,8.93,8.92,8.93,532000.0,8.93,8.93,8.92,8.93,532000.0
2011-12-22 13:15:00,8.92,8.93,8.92,8.93,476000.0,8.92,8.93,8.92,8.93,476000.0
2011-12-22 13:20:00,8.93,8.93,8.91,8.92,568000.0,8.93,8.93,8.91,8.92,568000.0
2011-12-22 13:25:00,8.92,8.93,8.91,8.92,336000.0,8.92,8.93,8.91,8.92,336000.0
2011-12-22 13:30:00,8.92,8.92,8.91,8.91,490000.0,8.92,8.92,8.91,8.91,490000.0
2011-12-22 13:35:00,8.91,8.92,8.89,8.9,926000.0,8.91,8.92,8.89,8.9,926000.0
2011-12-22 13:40:00,8.9,8.91,8.9,8.9,320000.0,8.9,8.91,8.9,8.9,320000.0
2011-12-22 13:45:00,8.9,8.91,8.9,8.9,472000.0,8.9,8.91,8.9,8.9,472000.0
2011-12-22 13:50:00,8.9,8.91,8.9,8.91,580000.0,8.9,8.91,8.9,8.91,580000.0
2011-12-22 13:55:00,8.91,8.92,8.91,8.91,236000.0,8.91,8.92,8.91,8.91,236000.0
2011-12-22 14:00:00,8.91,8.91,8.9,8.9,482000.0,8.91,8.91,8.9,8.9,482000.0
2011-12-22 14:05:00,8.9,8.91,8.9,8.9,530000.0,8.9,8.91,8.9,8.9,530000.0
2011-12-22 14:10:00,8.9,8.91,8.9,8.91,202000.0,8.9,8.91,8.9,8.91,202000.0
2011-12-22 14:15:00,8.91,8.92,8.9,8.92,400000.0,8.91,8.92,8.9,8.92,400000.0
2011-12-22 14:20:00,8.92,8.93,8.91,8.93,554000.0,8.92,8.93,8.91,8.93,554000.0
2011-12-22 14:25:00,8.93,8.93,8.91,8.92,492000.0,8.93,8.93,8.91,8.92,492000.0
2011-12-22 14:30:00,8.92,8.93,8.92,8.92,1038000.0,8.92,8.93,8.92,8.92,1038000.0
2011-12-22 14:35:00,8.92,8.92,8.92,8.92,420000.0,8.92,8.92,8.92,8.92,420000.0
2011-12-22 14:40:00,8.92,8.94,8.92,8.94,1044000.0,8.92,8.94,8.92,8.94,1044000.0
2011-12-22 14:45:00,8.94,8.95,8.93,8.94,948000.0,8.94,8.95,8.93,8.94,948000.0
2011-12-22 14:50:00,8.94,8.94,8.92,8.93,544000.0,8.94,8.94,8.92,8.93,544000.0
2011-12-22 14:55:00,8.93,8.93,8.92,8.92,1020000.0,8.93,8.93,8.92,8.92,1020000.0
2011-12-22 15:00:00,8.92,8.93,8.92,8.93,1288000.0,8.92,8.93,8.92,8.93,1288000.0
2011-12-22 15:05:00,8.93,8.93,8.92,8.92,474000.0,8.93,8.93,8.92,8.92,474000.0
2011-12-22 15:10:00,8.92,8.93,8.92,8.92,764000.0,8.92,8.93,8.92,8.92,764000.0
2011-12-22 15:15:00,8.92,8.92,8.91,8.91,508000.0,8.92,8.92,8.91,8.91,508000.0
2011-12-22 15:20:00,8.91,8.93,8.91,8.93,854000.0,8.91,8.93,8.91,8.93,854000.0
2011-12-22 15:25:00,8.93,8.96,8.93,8.95,1134000.0,8.93,8.96,8.93,8.95,1134000.0
2011-12-22 15:30:00,8.95,8.96,8.94,8.95,992000.0,8.95,8.96,8.94,8.95,992000.0
2011-12-22 15:35:00,8.95,8.97,8.94,8.96,910000.0,8.95,8.97,8.94,8.96,910000.0
2011-12-22 15:40:00,8.96,8.96,8.94,8.95,1042000.0,8.96,8.96,8.94,8.95,1042000.0
2011-12-22 15:45:00,8.95,8.96,8.95,8.96,1606000.0,8.95,8.96,8.95,8.96,1606000.0
2011-12-22 15:50:00,8.96,8.97,8.95,8.95,2332000.0,8.96,8.97,8.95,8.95,2332000.0
2011-12-22 15:55:00,8.95,8.96,8.95,8.95,3472000.0,8.95,8.96,8.95,8.95,3472000.0
2011-12-23 09:30:00,8.96,8.98,8.83,8.84,4280000.0,8.96,8.98,8.83,8.84,4280000.0
2011-12-23 09:35:00,8.85,8.88,8.83,8.85,2382000.0,8.85,8.88,8.83,8.85,2382000.0
2011-12-23 09:40:00,8.84,8.89,8.84,8.86,1578000.0,8.84,8.89,8.84,8.86,1578000.0
2011-12-23 09:45:00,8.86,8.88,8.85,8.86,1258000.0,8.86,8.88,8.85,8.86,1258000.0
2011-12-23 09:50:00,8.86,8.89,8.86,8.88,1268000.0,8.86,8.89,8.86,8.88,1268000.0
2011-12-23 09:55:00,8.88,8.9,8.88,8.9,1108000.0,8.88,8.9,8.88,8.9,1108000.0
2011-12-23 10:00:00,8.9,8.9,8.88,8.89,1074000.0,8.9,8.9,8.88,8.89,1074000.0
2011-12-23 10:05:00,8.89,8.93,8.89,8.9,1962000.0,8.89,8.93,8.89,8.9,1962000.0
2011-12-23 10:10:00,8.9,8.9,8.88,8.89,876000.0,8.9,8.9,8.88,8.89,876000.0
2011-12-23 10:15:00,8.88,8.89,8.88,8.89,1584000.0,8.88,8.89,8.88,8.89,1584000.0
2011-12-23 10:20:00,8.89,8.9,8.88,8.88,834000.0,8.89,8.9,8.88,8.88,834000.0
2011-12-23 10:25:00,8.88,8.88,8.87,8.88,730000.0,8.88,8.88,8.87,8.88,730000.0
2011-12-23 10:30:00,8.88,8.88,8.87,8.88,368000.0,8.88,8.88,8.87,8.88,368000.0
2011-12-23 10:35:00,8.88,8.88,8.85,8.86,656000.0,8.88,8.88,8.85,8.86,656000.0
2011-12-23 10:40:00,8.85,8.86,8.78,8.8,4478000.0,8.85,8.86,8.78,8.8,4478000.0
2011-12-23 10:45:00,8.8,8.81,8.79,8.8,1346000.0,8.8,8.81,8.79,8.8,1346000.0
2011-12-23 10:50:00,8.8,8.82,8.79,8.82,958000.0,8.8,8.82,8.79,8.82,958000.0
2011-12-23 10:55:00,8.82,8.84,8.81,8.82,774000.0,8.82,8.84,8.81,8.82,774000.0
2011-12-23 11:00:00,8.82,8.82,8.8,8.81,810000.0,8.82,8.82,8.8,8.81,810000.0
2011-12-23 11:05:00,8.81,8.82,8.8,8.8,762000.0,8.81,8.82,8.8,8.8,762000.0
2011-12-23 11:10:00,8.8,8.82,8.8,8.82,466000.0,8.8,8.82,8.8,8.82,466000.0
2011-12-23 11:15:00,8.82,8.83,8.82,8.82,548000.0,8.82,8.83,8.82,8.82,548000.0
2011-12-23 11:20:00,8.82,8.83,8.82,8.83,404000.0,8.82,8.83,8.82,8.83,404000.0
2011-12-23 11:25:00,8.83,8.85,8.82,8.85,498000.0,8.83,8.85,8.82,8.85,498000.0
2011-12-23 11:30:00,8.84,8.87,8.84,8.86,1136000.0,8.84,8.87,8.84,8.86,1136000.0
2011-12-23 11:35:00,8.87,8.87,8.85,8.86,440000.0,8.87,8.87,8.85,8.86,440000.0
2011-12-23 11:40:00,8.86,8.86,8.84,8.84,690000.0,8.86,8.86,8.84,8.84,690000.0
2011-12-23 11:45:00,8.85,8.85,8.84,8.85,298000.0,8.85,8.85,8.84,8.85,298000.0
2011-12-23 11:50:00,8.85,8.86,8.85,8.86,292000.0,8.85,8.86,8.85,8.86,292000.0
2011-12-23 11:55:00,8.86,8.87,8.86,8.86,362000.0,8.86,8.87,8.86,8.86,362000.0
2011-12-23 12:00:00,8.86,8.86,8.85,8.85,728000.0,8.86,8.86,8.85,8.85,728000.0
2011-12-23 12:05:00,8.85,8.87,8.85,8.86,300000.0,8.85,8.87,8.85,8.86,300000.0
2011-12-23 12:10:00,8.86,8.88,8.86,8.88,986000.0,8.86,8.88,8.86,8.88,986000.0
2011-12-23 12:15:00,8.88,8.88,8.87,8.88,572000.0,8.88,8.88,8.87,8.88,572000.0
2011-12-23 12:20:00,8.88,8.89,8.87,8.88,568000.0,8.88,8.89,8.87,8.88,568000.0
2011-12-23 12:25:00,8.88,8.88,8.87,8.87,492000.0,8.88,8.88,8.87,8.87,492000.0
2011-12-23 12:30:00,8.87,8.89,8.87,8.89,776000.0,8.87,8.89,8.87,8.89,776000.0
2011-12-23 12:35:00,8.89,8.89,8.87,8.88,972000.0,8.89,8.89,8.87,8.88,972000.0
2011-12-23 12:40:00,8.88,8.89,8.88,8.88,704000.0,8.88,8.89,8.88,8.88,704000.0
2011-12-23 12:45:00,8.88,8.88,8.86,8.87,1086000.0,8.88,8.88,8.86,8.87,1086000.0
2011-12-23 12:50:00,8.87,8.87,8.86,8.87,436000.0,8.87,8.87,8.86,8.87,436000.0
2011-12-23 12:55:00,8.87,8.88,8.87,8.87,486000.0,8.87,8.88,8.87,8.87,486000.0
2011-12-23 13:00:00,8.87,8.88,8.87,8.87,246000.0,8.87,8.88,8.87,8.87,246000.0
2011-12-23 13:05:00,8.87,8.88,8.86,8.87,592000.0,8.87,8.88,8.86,8.87,592000.0
2011-12-23 13:10:00,8.87,8.87,8.87,8.87,556000.0,8.87,8.87,8.87,8.87,556000.0
2011-12-23 13:15:00,8.87,8.87,8.86,8.87,452000.0,8.87,8.87,8.86,8.87,452000.0
2011-12-23 13:20:00,8.87,8.87,8.85,8.86,1346000.0,8.87,8.87,8.85,8.86,1346000.0
2011-12-23 13:25:00,8.86,8.87,8.85,8.87,440000.0,8.86,8.87,8.85,8.87,440000.0
2011-12-23 13:30:00,8.87,8.87,8.86,8.87,236000.0,8.87,8.87,8.86,8.87,236000.0
2011-12-23 13:35:00,8.87,8.87,8.87,8.87,238000.0,8.87,8.87,8.87,8.87,238000.0
2011-12-23 13:40:00,8.87,8.87,8.87,8.87,246000.0,8.87,8.87,8.87,8.87,246000.0
2011-12-23 13:45:00,8.87,8.88,8.87,8.88,544000.0,8.87,8.88,8.87,8.88,544000.0
2011-12-23 13:50:00,8.88,8.88,8.88,8.88,252000.0,8.88,8.88,8.88,8.88,252000.0
2011-12-23 13:55:00,8.88,8.89,8.88,8.88,322000.0,8.88,8.89,8.88,8.88,322000.0
2011-12-23 14:00:00,8.88,8.88,8.87,8.88,296000.0,8.88,8.88,8.87,8.88,296000.0
2011-12-23 14:05:00,8.88,8.88,8.87,8.87,282000.0,8.88,8.88,8.87,8.87,282000.0
2011-12-23 14:10:00,8.87,8.88,8.87,8.87,438000.0,8.87,8.88,8.87,8.87,438000.0
2011-12-23 14:15:00,8.87,8.87,8.87,8.87,724000.0,8.87,8.87,8.87,8.87,724000.0
2011-12-23 14:20:00,8.87,8.87,8.86,8.86,470000.0,8.87,8.87,8.86,8.86,470000.0
2011-12-23 14:25:00,8.86,8.86,8.85,8.86,524000.0,8.86,8.86,8.85,8.86,524000.0
2011-12-23 14:30:00,8.86,8.87,8.86,8.87,650000.0,8.86,8.87,8.86,8.87,650000.0
2011-12-23 14:35:00,8.87,8.87,8.86,8.87,288000.0,8.87,8.87,8.86,8.87,288000.0
2011-12-23 14:40:00,8.87,8.87,8.86,8.86,474000.0,8.87,8.87,8.86,8.86,474000.0
2011-12-23 14:45:00,8.86,8.86,8.85,8.86,512000.0,8.86,8.86,8.85,8.86,512000.0
2011-12-23 14:50:00,8.86,8.86,8.86,8.86,224000.0,8.86,8.86,8.86,8.86,224000.0
2011-12-23 14:55:00,8.86,8.86,8.85,8.86,244000.0,8.86,8.86,8.85,8.86,244000.0
2011-12-23 15:00:00,8.86,8.86,8.85,8.85,874000.0,8.86,8.86,8.85,8.85,874000.0
2011-12-23 15:05:00,8.85,8.86,8.85,8.86,312000.0,8.85,8.86,8.85,8.86,312000.0
2011-12-23 15:10:00,8.86,8.86,8.85,8.85,304000.0,8.86,8.86,8.85,8.85,304000.0
2011-12-23 15:15:00,8.85,8.86,8.85,8.86,490000.0,8.85,8.86,8.85,8.86,490000.0
2011-12-23 15:20:00,8.86,8.86,8.85,8.86,428000.0,8.86,8.86,8.85,8.86,428000.0
2011-12-23 15:25:00,8.86,8.87,8.86,8.86,854000.0,8.86,8.87,8.86,8.86,854000.0
2011-12-23 15:30:00,8.86,8.87,8.86,8.87,796000.0,8.86,8.87,8.86,8.87,796000.0
2011-12-23 15:35:00,8.87,8.88,8.87,8.87,878000.0,8.87,8.88,8.87,8.87,878000.0
2011-12-23 15:40:00,8.87,8.88,8.86,8.87,760000.0,8.87,8.88,8.86,8.87,760000.0
2011-12-23 15:45:00,8.87,8.88,8.86,8.86,964000.0,8.87,8.88,8.86,8.86,964000.0
2011-12-23 15:50:00,8.87,8.88,8.87,8.87,2174000.0,8.87,8.88,8.87,8.87,2174000.0
2011-12-23 15:55:00,8.87,8.87,8.86,8.86,3578000.0,8.87,8.87,8.86,8.86,3578000.0
2011-12-27 09:30:00,8.89,8.89,8.83,8.84,2908000.0,8.89,8.89,8.83,8.84,2908000.0
2011-12-27 09:35:00,8.83,8.86,8.83,8.85,1218000.0,8.83,8.86,8.83,8.85,1218000.0
2011-12-27 09:40:00,8.86,8.93,8.86,8.93,1782000.0,8.86,8.93,8.86,8.93,1782000.0
2011-12-27 09:45:00,8.93,8.93,8.89,8.91,1806000.0,8.93,8.93,8.89,8.91,1806000.0
2011-12-27 09:50:00,8.91,8.93,8.88,8.88,1116000.0,8.91,8.93,8.88,8.88,1116000.0
2011-12-27 09:55:00,8.89,8.92,8.87,8.89,1250000.0,8.89,8.92,8.87,8.89,1250000.0
2011-12-27 10:00:00,8.89,8.92,8.88,8.91,1088000.0,8.89,8.92,8.88,8.91,1088000.0
2011-12-27 10:05:00,8.91,8.92,8.9,8.91,474000.0,8.91,8.92,8.9,8.91,474000.0
2011-12-27 10:10:00,8.91,8.91,8.89,8.9,446000.0,8.91,8.91,8.89,8.9,446000.0
2011-12-27 10:15:00,8.91,8.91,8.9,8.9,576000.0,8.91,8.91,8.9,8.9,576000.0
2011-12-27 10:20:00,8.9,8.9,8.89,8.9,828000.0,8.9,8.9,8.89,8.9,828000.0
2011-12-27 10:25:00,8.9,8.92,8.9,8.91,1084000.0,8.9,8.92,8.9,8.91,1084000.0
2011-12-27 10:30:00,8.91,8.92,8.9,8.92,916000.0,8.91,8.92,8.9,8.92,916000.0
2011-12-27 10:35:00,8.92,8.92,8.91,8.91,628000.0,8.92,8.92,8.91,8.91,628000.0
2011-12-27 10:40:00,8.92,8.92,8.9,8.9,468000.0,8.92,8.92,8.9,8.9,468000.0
2011-12-27 10:45:00,8.9,8.9,8.88,8.88,1040000.0,8.9,8.9,8.88,8.88,1040000.0
2011-12-27 10:50:00,8.88,8.89,8.86,8.86,1274000.0,8.88,8.89,8.86,8.86,1274000.0
2011-12-27 10:55:00,8.86,8.87,8.86,8.86,1014000.0,8.86,8.87,8.86,8.86,1014000.0
2011-12-27 11:00:00,8.86,8.87,8.86,8.87,736000.0,8.86,8.87,8.86,8.87,736000.0
2011-12-27 11:05:00,8.87,8.87,8.83,8.83,1178000.0,8.87,8.87,8.83,8.83,1178000.0
2011-12-27 11:10:00,8.83,8.85,8.82,8.85,946000.0,8.83,8.85,8.82,8.85,946000.0
2011-12-27 11:15:00,8.86,8.86,8.85,8.86,660000.0,8.86,8.86,8.85,8.86,660000.0
2011-12-27 11:20:00,8.86,8.87,8.86,8.87,614000.0,8.86,8.87,8.86,8.87,614000.0
2011-12-27 11:25:00,8.87,8.87,8.86,8.87,534000.0,8.87,8.87,8.86,8.87,534000.0
2011-12-27 11:30:00,8.87,8.87,8.85,8.85,492000.0,8.87,8.87,8.85,8.85,492000.0
2011-12-27 11:35:00,8.85,8.86,8.85,8.86,424000.0,8.85,8.86,8.85,8.86,424000.0
2011-12-27 11:40:00,8.86,8.86,8.84,8.85,610000.0,8.86,8.86,8.84,8.85,610000.0
2011-12-27 11:45:00,8.85,8.87,8.85,8.85,436000.0,8.85,8.87,8.85,8.85,436000.0
2011-12-27 11:50:00,8.85,8.86,8.85,8.85,316000.0,8.85,8.86,8.85,8.85,316000.0
2011-12-27 11:55:00,8.85,8.85,8.85,8.85,322000.0,8.85,8.85,8.85,8.85,322000.0
2011-12-27 12:00:00,8.85,8.86,8.85,8.85,364000.0,8.85,8.86,8.85,8.85,364000.0
2011-12-27 12:05:00,8.85,8.86,8.84,8.86,730000.0,8.85,8.86,8.84,8.86,730000.0
2011-12-27 12:10:00,8.86,8.86,8.84,8.84,396000.0,8.86,8.86,8.84,8.84,396000.0
2011-12-27 12:15:00,8.84,8.85,8.84,8.84,272000.0,8.84,8.85,8.84,8.84,272000.0
2011-12-27 12:20:00,8.84,8.84,8.83,8.84,590000.0,8.84,8.84,8.83,8.84,590000.0
2011-12-27 12:25:00,8.84,8.84,8.83,8.84,726000.0,8.84,8.84,8.83,8.84,726000.0
2011-12-27 12:30:00,8.84,8.85,8.83,8.84,632000.0,8.84,8.85,8.83,8.84,632000.0
2011-12-27 12:35:00,8.84,8.84,8.83,8.83,874000.0,8.84,8.84,8.83,8.83,874000.0
2011-12-27 12:40:00,8.83,8.85,8.83,8.85,700000.0,8.83,8.85,8.83,8.85,700000.0
2011-12-27 12:45:00,8.85,8.85,8.85,8.85,354000.0,8.85,8.85,8.85,8.85,354000.0
2011-12-27 12:50:00,8.85,8.86,8.85,8.85,490000.0,8.85,8.86,8.85,8.85,490000.0
2011-12-27 12:55:00,8.85,8.86,8.84,8.86,372000.0,8.85,8.86,8.84,8.86,372000.0
2011-12-27 13:00:00,8.86,8.87,8.85,8.86,562000.0,8.86,8.87,8.85,8.86,562000.0
2011-12-27 13:05:00,8.86,8.87,8.86,8.87,386000.0,8.86,8.87,8.86,8.87,386000.0
2011-12-27 13:10:00,8.87,8.88,8.87,8.87,492000.0,8.87,8.88,8.87,8.87,492000.0
2011-12-27 13:15:00,8.87,8.88,8.87,8.87,250000.0,8.87,8.88,8.87,8.87,250000.0
2011-12-27 13:20:00,8.88,8.88,8.87,8.87,586000.0,8.88,8.88,8.87,8.87,586000.0
2011-12-27 13:25:00,8.87,8.87,8.86,8.87,244000.0,8.87,8.87,8.86,8.87,244000.0
2011-12-27 13:30:00,8.87,8.87,8.86,8.87,372000.0,8.87,8.87,8.86,8.87,372000.0
2011-12-27 13:35:00,8.87,8.87,8.86,8.86,352000.0,8.87,8.87,8.86,8.86,352000.0
2011-12-27 13:40:00,8.86,8.87,8.86,8.87,218000.0,8.86,8.87,8.86,8.87,218000.0
2011-12-27 13:45:00,8.86,8.87,8.86,8.87,374000.0,8.86,8.87,8.86,8.87,374000.0
2011-12-27 13:50:00,8.87,8.88,8.87,8.88,284000.0,8.87,8.88,8.87,8.88,284000.0
2011-12-27 13:55:00,8.88,8.91,8.88,8.9,936000.0,8.88,8.91,8.88,8.9,936000.0
2011-12-27 14:00:00,8.9,8.9,8.89,8.9,468000.0,8.9,8.9,8.89,8.9,468000.0
2011-12-27 14:05:00,8.9,8.9,8.89,8.9,336000.0,8.9,8.9,8.89,8.9,336000.0
2011-12-27 14:10:00,8.9,8.91,8.9,8.9,230000.0,8.9,8.91,8.9,8.9,230000.0
2011-12-27 14:15:00,8.91,8.92,8.9,8.92,374000.0,8.91,8.92,8.9,8.92,374000.0
2011-12-27 14:20:00,8.91,8.92,8.91,8.92,482000.0,8.91,8.92,8.91,8.92,482000.0
2011-12-27 14:25:00,8.92,8.92,8.9,8.9,474000.0,8.92,8.92,8.9,8.9,474000.0
2011-12-27 14:30:00,8.9,8.9,8.89,8.89,682000.0,8.9,8.9,8.89,8.89,682000.0
2011-12-27 14:35:00,8.89,8.89,8.88,8.89,524000.0,8.89,8.89,8.88,8.89,524000.0
2011-12-27 14:40:00,8.9,8.9,8.89,8.89,406000.0,8.9,8.9,8.89,8.89,406000.0
2011-12-27 14:45:00,8.89,8.9,8.89,8.9,486000.0,8.89,8.9,8.89,8.9,486000.0
2011-12-27 14:50:00,8.9,8.9,8.89,8.89,216000.0,8.9,8.9,8.89,8.89,216000.0
2011-12-27 14:55:00,8.9,8.9,8.88,8.89,392000.0,8.9,8.9,8.88,8.89,392000.0
2011-12-27 15:00:00,8.89,8.89,8.87,8.88,788000.0,8.89,8.89,8.87,8.88,788000.0
2011-12-27 15:05:00,8.88,8.88,8.87,8.87,640000.0,8.88,8.88,8.87,8.87,640000.0
2011-12-27 15:10:00,8.87,8.87,8.85,8.85,672000.0,8.87,8.87,8.85,8.85,672000.0
2011-12-27 15:15:00,8.85,8.86,8.85,8.86,466000.0,8.85,8.86,8.85,8.86,466000.0
2011-12-27 15:20:00,8.86,8.87,8.85,8.87,862000.0,8.86,8.87,8.85,8.87,862000.0
2011-12-27 15:25:00,8.87,8.87,8.85,8.86,902000.0,8.87,8.87,8.85,8.86,902000.0
2011-12-27 15:30:00,8.86,8.86,8.85,8.86,470000.0,8.86,8.86,8.85,8.86,470000.0
2011-12-27 15:35:00,8.86,8.87,8.85,8.85,622000.0,8.86,8.87,8.85,8.85,622000.0
2011-12-27 15:40:00,8.85,8.85,8.85,8.85,762000.0,8.85,8.85,8.85,8.85,762000.0
2011-12-27 15:45:00,8.85,8.86,8.84,8.85,1214000.0,8.85,8.86,8.84,8.85,1214000.0
2011-12-27 15:50:00,8.85,8.86,8.82,8.83,1656000.0,8.85,8.86,8.82,8.83,1656000.0
2011-12-27 15:55:00,8.83,8.84,8.81,8.81,2634000.0,8.83,8.84,8.81,8.81,2634000.0
2011-12-28 09:30:00,8.83,8.83,8.78,8.78,3040000.0,8.83,8.83,8.78,8.78,3040000.0
2011-12-28 09:35:00,8.78,8.78,8.75,8.76,1616000.0,8.78,8.78,8.75,8.76,1616000.0
2011-12-28 09:40:00,8.76,8.77,8.73,8.74,2628000.0,8.76,8.77,8.73,8.74,2628000.0
2011-12-28 09:45:00,8.74,8.74,8.68,8.69,2486000.0,8.74,8.74,8.68,8.69,2486000.0
2011-12-28 09:50:00,8.69,8.71,8.68,8.68,1478000.0,8.69,8.71,8.68,8.68,1478000.0
2011-12-28 09:55:00,8.68,8.7,8.66,8.68,1524000.0,8.68,8.7,8.66,8.68,1524000.0
2011-12-28 10:00:00,8.68,8.7,8.67,8.67,916000.0,8.68,8.7,8.67,8.67,916000.0
2011-12-28 10:05:00,8.67,8.71,8.67,8.7,1486000.0,8.67,8.71,8.67,8.7,1486000.0
2011-12-28 10:10:00,8.7,8.7,8.68,8.68,1154000.0,8.7,8.7,8.68,8.68,1154000.0
2011-12-28 10:15:00,8.68,8.68,8.64,8.65,1654000.0,8.68,8.68,8.64,8.65,1654000.0
2011-12-28 10:20:00,8.65,8.65,8.63,8.64,1264000.0,8.65,8.65,8.63,8.64,1264000.0
2011-12-28 10:25:00,8.64,8.64,8.63,8.63,1040000.0,8.64,8.64,8.63,8.63,1040000.0
2011-12-28 10:30:00,8.63,8.64,8.63,8.63,1054000.0,8.63,8.64,8.63,8.63,1054000.0
2011-12-28 10:35:00,8.63,8.64,8.61,8.63,1138000.0,8.63,8.64,8.61,8.63,1138000.0
2011-12-28 10:40:00,8.64,8.65,8.63,8.64,1000000.0,8.64,8.65,8.63,8.64,1000000.0
2011-12-28 10:45:00,8.64,8.65,8.64,8.64,554000.0,8.64,8.65,8.64,8.64,554000.0
2011-12-28 10:50:00,8.64,8.64,8.63,8.63,464000.0,8.64,8.64,8.63,8.63,464000.0
2011-12-28 10:55:00,8.63,8.65,8.63,8.64,718000.0,8.63,8.65,8.63,8.64,718000.0
2011-12-28 11:00:00,8.63,8.64,8.63,8.64,576000.0,8.63,8.64,8.63,8.64,576000.0
2011-12-28 11:05:00,8.64,8.68,8.64,8.68,1478000.0,8.64,8.68,8.64,8.68,1478000.0
2011-12-28 11:10:00,8.68,8.69,8.67,8.69,812000.0,8.68,8.69,8.67,8.69,812000.0
2011-12-28 11:15:00,8.68,8.7,8.68,8.69,824000.0,8.68,8.7,8.68,8.69,824000.0
2011-12-28 11:20:00,8.69,8.69,8.67,8.68,1012000.0,8.69,8.69,8.67,8.68,1012000.0
2011-12-28 11:25:00,8.68,8.7,8.68,8.68,552000.0,8.68,8.7,8.68,8.68,552000.0
2011-12-28 11:30:00,8.68,8.69,8.68,8.68,368000.0,8.68,8.69,8.68,8.68,368000.0
2011-12-28 11:35:00,8.68,8.68,8.66,8.66,798000.0,8.68,8.68,8.66,8.66,798000.0
2011-12-28 11:40:00,8.66,8.67,8.65,8.66,404000.0,8.66,8.67,8.65,8.66,404000.0
2011-12-28 11:45:00,8.65,8.66,8.65,8.66,334000.0,8.65,8.66,8.65,8.66,334000.0
2011-12-28 11:50:00,8.66,8.67,8.66,8.66,410000.0,8.66,8.67,8.66,8.66,410000.0
2011-12-28 11:55:00,8.66,8.66,8.65,8.66,340000.0,8.66,8.66,8.65,8.66,340000.0
2011-12-28 12:00:00,8.66,8.66,8.65,8.66,366000.0,8.66,8.66,8.65,8.66,366000.0
2011-12-28 12:05:00,8.65,8.65,8.64,8.64,620000.0,8.65,8.65,8.64,8.64,620000.0
2011-12-28 12:10:00,8.64,8.65,8.64,8.65,766000.0,8.64,8.65,8.64,8.65,766000.0
2011-12-28 12:15:00,8.65,8.67,8.65,8.66,478000.0,8.65,8.67,8.65,8.66,478000.0
2011-12-28 12:20:00,8.66,8.67,8.66,8.66,740000.0,8.66,8.67,8.66,8.66,740000.0
2011-12-28 12:25:00,8.66,8.66,8.65,8.66,370000.0,8.66,8.66,8.65,8.66,370000.0
2011-12-28 12:30:00,8.66,8.67,8.66,8.66,792000.0,8.66,8.67,8.66,8.66,792000.0
2011-12-28 12:35:00,8.66,8.67,8.66,8.66,486000.0,8.66,8.67,8.66,8.66,486000.0
2011-12-28 12:40:00,8.66,8.67,8.66,8.66,304000.0,8.66,8.67,8.66,8.66,304000.0
2011-12-28 12:45:00,8.66,8.67,8.66,8.67,504000.0,8.66,8.67,8.66,8.67,504000.0
2011-12-28 12:50:00,8.67,8.67,8.65,8.66,358000.0,8.67,8.67,8.65,8.66,358000.0
2011-12-28 12:55:00,8.66,8.67,8.66,8.67,302000.0,8.66,8.67,8.66,8.67,302000.0
2011-12-28 13:00:00,8.66,8.67,8.66,8.67,358000.0,8.66,8.67,8.66,8.67,358000.0
2011-12-28 13:05:00,8.67,8.67,8.67,8.67,734000.0,8.67,8.67,8.67,8.67,734000.0
2011-12-28 13:10:00,8.67,8.68,8.67,8.68,362000.0,8.67,8.68,8.67,8.68,362000.0
2011-12-28 13:15:00,8.68,8.69,8.68,8.68,424000.0,8.68,8.69,8.68,8.68,424000.0
2011-12-28 13:20:00,8.68,8.69,8.68,8.68,392000.0,8.68,8.69,8.68,8.68,392000.0
2011-12-28 13:25:00,8.68,8.69,8.68,8.68,250000.0,8.68,8.69,8.68,8.68,250000.0
2011-12-28 13:30:00,8.68,8.69,8.68,8.69,218000.0,8.68,8.69,8.68,8.69,218000.0
2011-12-28 13:35:00,8.69,8.69,8.69,8.69,446000.0,8.69,8.69,8.69,8.69,446000.0
2011-12-28 13:40:00,8.69,8.7,8.69,8.69,842000.0,8.69,8.7,8.69,8.69,842000.0
2011-12-28 13:45:00,8.69,8.69,8.68,8.69,368000.0,8.69,8.69,8.68,8.69,368000.0
2011-12-28 13:50:00,8.69,8.7,8.69,8.7,426000.0,8.69,8.7,8.69,8.7,426000.0
2011-12-28 13:55:00,8.69,8.74,8.69,8.74,1902000.0,8.69,8.74,8.69,8.74,1902000.0
2011-12-28 14:00:00,8.74,8.74,8.72,8.73,1472000.0,8.74,8.74,8.72,8.73,1472000.0
2011-12-28 14:05:00,8.73,8.75,8.72,8.73,1100000.0,8.73,8.75,8.72,8.73,1100000.0
2011-12-28 14:10:00,8.73,8.73,8.71,8.72,860000.0,8.73,8.73,8.71,8.72,860000.0
2011-12-28 14:15:00,8.71,8.71,8.69,8.69,610000.0,8.71,8.71,8.69,8.69,610000.0
2011-12-28 14:20:00,8.69,8.7,8.69,8.7,262000.0,8.69,8.7,8.69,8.7,262000.0
2011-12-28 14:25:00,8.69,8.71,8.69,8.7,472000.0,8.69,8.71,8.69,8.7,472000.0
2011-12-28 14:30:00,8.71,8.72,8.7,8.72,434000.0,8.71,8.72,8.7,8.72,434000.0
2011-12-28 14:35:00,8.71,8.72,8.71,8.71,396000.0,8.71,8.72,8.71,8.71,396000.0
2011-12-28 14:40:00,8.71,8.71,8.7,8.71,244000.0,8.71,8.71,8.7,8.71,244000.0
2011-12-28 14:45:00,8.71,8.71,8.71,8.71,218000.0,8.71,8.71,8.71,8.71,218000.0
2011-12-28 14:50:00,8.71,8.72,8.7,8.71,1128000.0,8.71,8.72,8.7,8.71,1128000.0
2011-12-28 14:55:00,8.7,8.71,8.7,8.71,406000.0,8.7,8.71,8.7,8.71,406000.0
2011-12-28 15:00:00,8.71,8.73,8.7,8.72,1050000.0,8.71,8.73,8.7,8.72,1050000.0
2011-12-28 15:05:00,8.72,8.72,8.7,8.72,754000.0,8.72,8.72,8.7,8.72,754000.0
2011-12-28 15:10:00,8.72,8.74,8.72,8.72,1172000.0,8.72,8.74,8.72,8.72,1172000.0
2011-12-28 15:15:00,8.72,8.72,8.7,8.71,608000.0,8.72,8.72,8.7,8.71,608000.0
2011-12-28 15:20:00,8.71,8.71,8.69,8.7,1070000.0,8.71,8.71,8.69,8.7,1070000.0
2011-12-28 15:25:00,8.71,8.71,8.68,8.68,1126000.0,8.71,8.71,8.68,8.68,1126000.0
2011-12-28 15:30:00,8.68,8.68,8.66,8.67,988000.0,8.68,8.68,8.66,8.67,988000.0
2011-12-28 15:35:00,8.68,8.68,8.66,8.67,682000.0,8.68,8.68,8.66,8.67,682000.0
2011-12-28 15:40:00,8.68,8.7,8.67,8.7,1430000.0,8.68,8.7,8.67,8.7,1430000.0
2011-12-28 15:45:00,8.7,8.71,8.69,8.71,956000.0,8.7,8.71,8.69,8.71,956000.0
2011-12-28 15:50:00,8.71,8.71,8.69,8.7,1078000.0,8.71,8.71,8.69,8.7,1078000.0
2011-12-28 15:55:00,8.7,8.7,8.68,8.7,2890000.0,8.7,8.7,8.68,8.7,2890000.0
2011-12-29 09:30:00,8.49,8.49,8.4,8.42,12668000.0,8.49,8.49,8.4,8.42,12668000.0
2011-12-29 09:35:00,8.41,8.44,8.39,8.41,6254000.0,8.41,8.44,8.39,8.41,6254000.0
2011-12-29 09:40:00,8.41,8.42,8.39,8.4,4278000.0,8.41,8.42,8.39,8.4,4278000.0
2011-12-29 09:45:00,8.4,8.42,8.35,8.36,4546000.0,8.4,8.42,8.35,8.36,4546000.0
2011-12-29 09:50:00,8.36,8.4,8.35,8.38,3952000.0,8.36,8.4,8.35,8.38,3952000.0
2011-12-29 09:55:00,8.38,8.4,8.37,8.4,3852000.0,8.38,8.4,8.37,8.4,3852000.0
2011-12-29 10:00:00,8.4,8.42,8.39,8.42,2852000.0,8.4,8.42,8.39,8.42,2852000.0
2011-12-29 10:05:00,8.42,8.43,8.41,8.43,3030000.0,8.42,8.43,8.41,8.43,3030000.0
2011-12-29 10:10:00,8.43,8.44,8.41,8.42,3038000.0,8.43,8.44,8.41,8.42,3038000.0
2011-12-29 10:15:00,8.41,8.48,8.41,8.46,4190000.0,8.41,8.48,8.41,8.46,4190000.0
2011-12-29 10:20:00,8.46,8.47,8.44,8.45,2648000.0,8.46,8.47,8.44,8.45,2648000.0
2011-12-29 10:25:00,8.45,8.53,8.45,8.5,4090000.0,8.45,8.53,8.45,8.5,4090000.0
2011-12-29 10:30:00,8.5,8.51,8.49,8.5,2460000.0,8.5,8.51,8.49,8.5,2460000.0
2011-12-29 10:35:00,8.5,8.56,8.49,8.54,3692000.0,8.5,8.56,8.49,8.54,3692000.0
2011-12-29 10:40:00,8.54,8.54,8.52,8.52,1980000.0,8.54,8.54,8.52,8.52,1980000.0
2011-12-29 10:45:00,8.53,8.58,8.52,8.57,3246000.0,8.53,8.58,8.52,8.57,3246000.0
2011-12-29 10:50:00,8.58,8.61,8.56,8.6,3734000.0,8.58,8.61,8.56,8.6,3734000.0
2011-12-29 10:55:00,8.6,8.6,8.56,8.57,1566000.0,8.6,8.6,8.56,8.57,1566000.0
2011-12-29 11:00:00,8.57,8.59,8.56,8.57,1724000.0,8.57,8.59,8.56,8.57,1724000.0
2011-12-29 11:05:00,8.57,8.6,8.55,8.55,1792000.0,8.57,8.6,8.55,8.55,1792000.0
2011-12-29 11:10:00,8.54,8.56,8.53,8.55,2960000.0,8.54,8.56,8.53,8.55,2960000.0
2011-12-29 11:15:00,8.55,8.57,8.53,8.57,1260000.0,8.55,8.57,8.53,8.57,1260000.0
2011-12-29 11:20:00,8.57,8.58,8.56,8.56,1412000.0,8.57,8.58,8.56,8.56,1412000.0
2011-12-29 11:25:00,8.56,8.58,8.55,8.56,964000.0,8.56,8.58,8.55,8.56,964000.0
2011-12-29 11:30:00,8.56,8.57,8.55,8.57,1242000.0,8.56,8.57,8.55,8.57,1242000.0
2011-12-29 11:35:00,8.57,8.59,8.57,8.58,966000.0,8.57,8.59,8.57,8.58,966000.0
2011-12-29 11:40:00,8.58,8.63,8.58,8.6,2356000.0,8.58,8.63,8.58,8.6,2356000.0
2011-12-29 11:45:00,8.61,8.66,8.6,8.66,3836000.0,8.61,8.66,8.6,8.66,3836000.0
2011-12-29 11:50:00,8.66,8.68,8.64,8.65,2744000.0,8.66,8.68,8.64,8.65,2744000.0
2011-12-29 11:55:00,8.65,8.67,8.64,8.65,1338000.0,8.65,8.67,8.64,8.65,1338000.0
2011-12-29 12:00:00,8.65,8.65,8.63,8.64,1252000.0,8.65,8.65,8.63,8.64,1252000.0
2011-12-29 12:05:00,8.64,8.64,8.63,8.64,790000.0,8.64,8.64,8.63,8.64,790000.0
2011-12-29 12:10:00,8.64,8.65,8.63,8.63,830000.0,8.64,8.65,8.63,8.63,830000.0
2011-12-29 12:15:00,8.63,8.68,8.63,8.66,1562000.0,8.63,8.68,8.63,8.66,1562000.0
2011-12-29 12:20:00,8.66,8.66,8.64,8.65,924000.0,8.66,8.66,8.64,8.65,924000.0
2011-12-29 12:25:00,8.65,8.67,8.65,8.67,1000000.0,8.65,8.67,8.65,8.67,1000000.0
2011-12-29 12:30:00,8.67,8.68,8.65,8.67,1488000.0,8.67,8.68,8.65,8.67,1488000.0
2011-12-29 12:35:00,8.67,8.67,8.66,8.67,1214000.0,8.67,8.67,8.66,8.67,1214000.0
2011-12-29 12:40:00,8.67,8.7,8.67,8.68,1720000.0,8.67,8.7,8.67,8.68,1720000.0
2011-12-29 12:45:00,8.68,8.69,8.68,8.68,886000.0,8.68,8.69,8.68,8.68,886000.0
2011-12-29 12:50:00,8.68,8.73,8.68,8.71,3178000.0,8.68,8.73,8.68,8.71,3178000.0
2011-12-29 12:55:00,8.72,8.72,8.7,8.71,912000.0,8.72,8.72,8.7,8.71,912000.0
2011-12-29 13:00:00,8.71,8.71,8.69,8.69,1502000.0,8.71,8.71,8.69,8.69,1502000.0
2011-12-29 13:05:00,8.69,8.7,8.69,8.7,930000.0,8.69,8.7,8.69,8.7,930000.0
2011-12-29 13:10:00,8.7,8.71,8.69,8.7,1260000.0,8.7,8.71,8.69,8.7,1260000.0
2011-12-29 13:15:00,8.7,8.7,8.68,8.69,1000000.0,8.7,8.7,8.68,8.69,1000000.0
2011-12-29 13:20:00,8.69,8.69,8.68,8.68,1470000.0,8.69,8.69,8.68,8.68,1470000.0
2011-12-29 13:25:00,8.68,8.71,8.68,8.69,2120000.0,8.68,8.71,8.68,8.69,2120000.0
2011-12-29 13:30:00,8.69,8.69,8.68,8.68,1282000.0,8.69,8.69,8.68,8.68,1282000.0
2011-12-29 13:35:00,8.68,8.69,8.67,8.69,854000.0,8.68,8.69,8.67,8.69,854000.0
2011-12-29 13:40:00,8.69,8.7,8.69,8.69,748000.0,8.69,8.7,8.69,8.69,748000.0
2011-12-29 13:45:00,8.69,8.71,8.68,8.7,700000.0,8.69,8.71,8.68,8.7,700000.0
2011-12-29 13:50:00,8.7,8.7,8.68,8.69,666000.0,8.7,8.7,8.68,8.69,666000.0
2011-12-29 13:55:00,8.69,8.7,8.68,8.68,822000.0,8.69,8.7,8.68,8.68,822000.0
2011-12-29 14:00:00,8.68,8.69,8.68,8.69,496000.0,8.68,8.69,8.68,8.69,496000.0
2011-12-29 14:05:00,8.69,8.69,8.68,8.68,602000.0,8.69,8.69,8.68,8.68,602000.0
2011-12-29 14:10:00,8.68,8.69,8.68,8.68,710000.0,8.68,8.69,8.68,8.68,710000.0
2011-12-29 14:15:00,8.68,8.68,8.65,8.67,2046000.0,8.68,8.68,8.65,8.67,2046000.0
2011-12-29 14:20:00,8.67,8.67,8.64,8.65,2042000.0,8.67,8.67,8.64,8.65,2042000.0
2011-12-29 14:25:00,8.65,8.66,8.65,8.66,876000.0,8.65,8.66,8.65,8.66,876000.0
2011-12-29 14:30:00,8.66,8.67,8.66,8.66,608000.0,8.66,8.67,8.66,8.66,608000.0
2011-12-29 14:35:00,8.66,8.67,8.65,8.67,1314000.0,8.66,8.67,8.65,8.67,1314000.0
2011-12-29 14:40:00,8.67,8.68,8.66,8.67,1426000.0,8.67,8.68,8.66,8.67,1426000.0
2011-12-29 14:45:00,8.67,8.68,8.66,8.67,1510000.0,8.67,8.68,8.66,8.67,1510000.0
2011-12-29 14:50:00,8.67,8.68,8.66,8.68,1312000.0,8.67,8.68,8.66,8.68,1312000.0
2011-12-29 14:55:00,8.67,8.68,8.67,8.67,408000.0,8.67,8.68,8.67,8.67,408000.0
2011-12-29 15:00:00,8.67,8.68,8.67,8.67,1250000.0,8.67,8.68,8.67,8.67,1250000.0
2011-12-29 15:05:00,8.67,8.7,8.67,8.7,1608000.0,8.67,8.7,8.67,8.7,1608000.0
2011-12-29 15:10:00,8.7,8.7,8.68,8.68,788000.0,8.7,8.7,8.68,8.68,788000.0
2011-12-29 15:15:00,8.68,8.69,8.68,8.68,566000.0,8.68,8.69,8.68,8.68,566000.0
2011-12-29 15:20:00,8.68,8.7,8.68,8.69,692000.0,8.68,8.7,8.68,8.69,692000.0
2011-12-29 15:25:00,8.69,8.69,8.68,8.68,528000.0,8.69,8.69,8.68,8.68,528000.0
2011-12-29 15:30:00,8.68,8.69,8.68,8.68,614000.0,8.68,8.69,8.68,8.68,614000.0
2011-12-29 15:35:00,8.68,8.68,8.67,8.68,1762000.0,8.68,8.68,8.67,8.68,1762000.0
2011-12-29 15:40:00,8.68,8.68,8.66,8.67,1544000.0,8.68,8.68,8.66,8.67,1544000.0
2011-12-29 15:45:00,8.67,8.68,8.67,8.67,1114000.0,8.67,8.68,8.67,8.67,1114000.0
2011-12-29 15:50:00,8.67,8.68,8.67,8.68,1314000.0,8.67,8.68,8.67,8.68,1314000.0
2011-12-29 15:55:00,8.68,8.7,8.68,8.69,4732000.0,8.68,8.7,8.68,8.69,4732000.0
2011-12-30 09:30:00,8.67,8.73,8.63,8.72,5860000.0,8.67,8.73,8.63,8.72,5860000.0
2011-12-30 09:35:00,8.72,8.76,8.72,8.75,3054000.0,8.72,8.76,8.72,8.75,3054000.0
2011-12-30 09:40:00,8.75,8.76,8.71,8.72,2096000.0,8.75,8.76,8.71,8.72,2096000.0
2011-12-30 09:45:00,8.72,8.74,8.71,8.71,1350000.0,8.72,8.74,8.71,8.71,1350000.0
2011-12-30 09:50:00,8.72,8.73,8.71,8.71,986000.0,8.72,8.73,8.71,8.71,986000.0
2011-12-30 09:55:00,8.71,8.72,8.7,8.71,1336000.0,8.71,8.72,8.7,8.71,1336000.0
2011-12-30 10:00:00,8.71,8.74,8.71,8.74,1222000.0,8.71,8.74,8.71,8.74,1222000.0
2011-12-30 10:05:00,8.74,8.74,8.71,8.72,772000.0,8.74,8.74,8.71,8.72,772000.0
2011-12-30 10:10:00,8.72,8.73,8.71,8.73,1546000.0,8.72,8.73,8.71,8.73,1546000.0
2011-12-30 10:15:00,8.73,8.73,8.7,8.71,610000.0,8.73,8.73,8.7,8.71,610000.0
2011-12-30 10:20:00,8.71,8.72,8.68,8.7,1512000.0,8.71,8.72,8.68,8.7,1512000.0
2011-12-30 10:25:00,8.7,8.7,8.68,8.68,2552000.0,8.7,8.7,8.68,8.68,2552000.0
2011-12-30 10:30:00,8.68,8.7,8.66,8.69,2388000.0,8.68,8.7,8.66,8.69,2388000.0
2011-12-30 10:35:00,8.69,8.69,8.68,8.69,1534000.0,8.69,8.69,8.68,8.69,1534000.0
2011-12-30 10:40:00,8.68,8.68,8.68,8.68,628000.0,8.68,8.68,8.68,8.68,628000.0
2011-12-30 10:45:00,8.68,8.68,8.66,8.66,1376000.0,8.68,8.68,8.66,8.66,1376000.0
2011-12-30 10:50:00,8.66,8.67,8.65,8.65,980000.0,8.66,8.67,8.65,8.65,980000.0
2011-12-30 10:55:00,8.66,8.68,8.65,8.66,876000.0,8.66,8.68,8.65,8.66,876000.0
2011-12-30 11:00:00,8.66,8.68,8.65,8.66,1706000.0,8.66,8.68,8.65,8.66,1706000.0
2011-12-30 11:05:00,8.66,8.66,8.65,8.65,752000.0,8.66,8.66,8.65,8.65,752000.0
2011-12-30 11:10:00,8.65,8.66,8.64,8.65,1014000.0,8.65,8.66,8.64,8.65,1014000.0
2011-12-30 11:15:00,8.65,8.67,8.65,8.67,1042000.0,8.65,8.67,8.65,8.67,1042000.0
2011-12-30 11:20:00,8.67,8.69,8.66,8.68,1850000.0,8.67,8.69,8.66,8.68,1850000.0
2011-12-30 11:25:00,8.68,8.69,8.68,8.68,1576000.0,8.68,8.69,8.68,8.68,1576000.0
2011-12-30 11:30:00,8.68,8.68,8.68,8.68,498000.0,8.68,8.68,8.68,8.68,498000.0
2011-12-30 11:35:00,8.68,8.68,8.67,8.67,1682000.0,8.68,8.68,8.67,8.67,1682000.0
2011-12-30 11:40:00,8.67,8.67,8.66,8.66,702000.0,8.67,8.67,8.66,8.66,702000.0
2011-12-30 11:45:00,8.67,8.67,8.66,8.67,442000.0,8.67,8.67,8.66,8.67,442000.0
2011-12-30 11:50:00,8.67,8.68,8.67,8.67,1028000.0,8.67,8.68,8.67,8.67,1028000.0
2011-12-30 11:55:00,8.67,8.67,8.66,8.67,1104000.0,8.67,8.67,8.66,8.67,1104000.0
2011-12-30 12:00:00,8.67,8.68,8.66,8.67,1188000.0,8.67,8.68,8.66,8.67,1188000.0
2011-12-30 12:05:00,8.67,8.68,8.67,8.67,204000.0,8.67,8.68,8.67,8.67,204000.0
2011-12-30 12:10:00,8.67,8.68,8.67,8.68,322000.0,8.67,8.68,8.67,8.68,322000.0
2011-12-30 12:15:00,8.68,8.68,8.68,8.68,460000.0,8.68,8.68,8.68,8.68,460000.0
2011-12-30 12:20:00,8.68,8.68,8.68,8.68,804000.0,8.68,8.68,8.68,8.68,804000.0
2011-12-30 12:25:00,8.68,8.69,8.68,8.68,978000.0,8.68,8.69,8.68,8.68,978000.0
2011-12-30 12:30:00,8.68,8.68,8.67,8.67,302000.0,8.68,8.68,8.67,8.67,302000.0
2011-12-30 12:35:00,8.67,8.68,8.67,8.67,386000.0,8.67,8.68,8.67,8.67,386000.0
2011-12-30 12:40:00,8.67,8.68,8.67,8.67,254000.0,8.67,8.68,8.67,8.67,254000.0
2011-12-30 12:45:00,8.67,8.68,8.67,8.67,932000.0,8.67,8.68,8.67,8.67,932000.0
2011-12-30 12:50:00,8.67,8.67,8.67,8.67,686000.0,8.67,8.67,8.67,8.67,686000.0
2011-12-30 12:55:00,8.67,8.68,8.67,8.68,376000.0,8.67,8.68,8.67,8.68,376000.0
2011-12-30 13:00:00,8.68,8.69,8.67,8.67,1308000.0,8.68,8.69,8.67,8.67,1308000.0
2011-12-30 13:05:00,8.67,8.69,8.66,8.68,1232000.0,8.67,8.69,8.66,8.68,1232000.0
2011-12-30 13:10:00,8.68,8.68,8.67,8.68,932000.0,8.68,8.68,8.67,8.68,932000.0
2011-12-30 13:15:00,8.67,8.68,8.67,8.67,332000.0,8.67,8.68,8.67,8.67,332000.0
2011-12-30 13:20:00,8.67,8.68,8.66,8.66,816000.0,8.67,8.68,8.66,8.66,816000.0
2011-12-30 13:25:00,8.66,8.67,8.66,8.66,790000.0,8.66,8.67,8.66,8.66,790000.0
2011-12-30 13:30:00,8.66,8.67,8.66,8.67,364000.0,8.66,8.67,8.66,8.67,364000.0
2011-12-30 13:35:00,8.67,8.67,8.66,8.67,330000.0,8.67,8.67,8.66,8.67,330000.0
2011-12-30 13:40:00,8.67,8.67,8.67,8.67,558000.0,8.67,8.67,8.67,8.67,558000.0
2011-12-30 13:45:00,8.67,8.67,8.66,8.67,380000.0,8.67,8.67,8.66,8.67,380000.0
2011-12-30 13:50:00,8.67,8.67,8.66,8.66,548000.0,8.67,8.67,8.66,8.66,548000.0
2011-12-30 13:55:00,8.66,8.66,8.66,8.66,216000.0,8.66,8.66,8.66,8.66,216000.0
2011-12-30 14:00:00,8.66,8.67,8.66,8.67,656000.0,8.66,8.67,8.66,8.67,656000.0
2011-12-30 14:05:00,8.67,8.67,8.65,8.66,864000.0,8.67,8.67,8.65,8.66,864000.0
2011-12-30 14:10:00,8.66,8.66,8.65,8.65,352000.0,8.66,8.66,8.65,8.65,352000.0
2011-12-30 14:15:00,8.66,8.66,8.65,8.65,1246000.0,8.66,8.66,8.65,8.65,1246000.0
2011-12-30 14:20:00,8.65,8.65,8.64,8.65,1326000.0,8.65,8.65,8.64,8.65,1326000.0
2011-12-30 14:25:00,8.64,8.65,8.63,8.63,674000.0,8.64,8.65,8.63,8.63,674000.0
2011-12-30 14:30:00,8.63,8.64,8.63,8.63,526000.0,8.63,8.64,8.63,8.63,526000.0
2011-12-30 14:35:00,8.63,8.64,8.63,8.64,414000.0,8.63,8.64,8.63,8.64,414000.0
2011-12-30 14:40:00,8.64,8.64,8.63,8.63,958000.0,8.64,8.64,8.63,8.63,958000.0
2011-12-30 14:45:00,8.63,8.64,8.63,8.63,404000.0,8.63,8.64,8.63,8.63,404000.0
2011-12-30 14:50:00,8.63,8.63,8.62,8.62,530000.0,8.63,8.63,8.62,8.62,530000.0
2011-12-30 14:55:00,8.63,8.65,8.63,8.64,550000.0,8.63,8.65,8.63,8.64,550000.0
2011-12-30 15:00:00,8.64,8.65,8.64,8.65,824000.0,8.64,8.65,8.64,8.65,824000.0
2011-12-30 15:05:00,8.65,8.65,8.64,8.65,526000.0,8.65,8.65,8.64,8.65,526000.0
2011-12-30 15:10:00,8.65,8.65,8.64,8.65,798000.0,8.65,8.65,8.64,8.65,798000.0
2011-12-30 15:15:00,8.65,8.66,8.65,8.65,412000.0,8.65,8.66,8.65,8.65,412000.0
2011-12-30 15:20:00,8.65,8.67,8.65,8.67,812000.0,8.65,8.67,8.65,8.67,812000.0
2011-12-30 15:25:00,8.67,8.67,8.65,8.66,644000.0,8.67,8.67,8.65,8.66,644000.0
2011-12-30 15:30:00,8.66,8.66,8.65,8.66,496000.0,8.66,8.66,8.65,8.66,496000.0
2011-12-30 15:35:00,8.66,8.67,8.66,8.66,928000.0,8.66,8.67,8.66,8.66,928000.0
2011-12-30 15:40:00,8.66,8.67,8.66,8.67,1108000.0,8.66,8.67,8.66,8.67,1108000.0
2011-12-30 15:45:00,8.67,8.67,8.66,8.67,942000.0,8.67,8.67,8.66,8.67,942000.0
2011-12-30 15:50:00,8.67,8.67,8.66,8.66,1270000.0,8.67,8.67,8.66,8.66,1270000.0
2011-12-30 15:55:00,8.66,8.67,8.65,8.66,2798000.0,8.66,8.67,8.65,8.66,2798000.0
2012-01-03 09:30:00,8.82,8.85,8.78,8.83,4400000.0,8.82,8.85,8.78,8.83,4400000.0
2012-01-03 09:35:00,8.83,8.85,8.81,8.84,2674000.0,8.83,8.85,8.81,8.84,2674000.0
2012-01-03 09:40:00,8.83,8.9,8.83,8.88,2856000.0,8.83,8.9,8.83,8.88,2856000.0
2012-01-03 09:45:00,8.88,8.89,8.83,8.84,2278000.0,8.88,8.89,8.83,8.84,2278000.0
2012-01-03 09:50:00,8.84,8.85,8.82,8.84,1582000.0,8.84,8.85,8.82,8.84,1582000.0
2012-01-03 09:55:00,8.85,8.87,8.84,8.86,862000.0,8.85,8.87,8.84,8.86,862000.0
2012-01-03 10:00:00,8.86,8.89,8.86,8.87,1828000.0,8.86,8.89,8.86,8.87,1828000.0
2012-01-03 10:05:00,8.87,8.88,8.86,8.87,860000.0,8.87,8.88,8.86,8.87,860000.0
2012-01-03 10:10:00,8.86,8.88,8.85,8.85,2284000.0,8.86,8.88,8.85,8.85,2284000.0
2012-01-03 10:15:00,8.85,8.87,8.85,8.86,904000.0,8.85,8.87,8.85,8.86,904000.0
2012-01-03 10:20:00,8.86,8.88,8.86,8.86,932000.0,8.86,8.88,8.86,8.86,932000.0
2012-01-03 10:25:00,8.86,8.87,8.85,8.87,942000.0,8.86,8.87,8.85,8.87,942000.0
2012-01-03 10:30:00,8.87,8.88,8.84,8.86,1912000.0,8.87,8.88,8.84,8.86,1912000.0
2012-01-03 10:35:00,8.86,8.87,8.85,8.86,762000.0,8.86,8.87,8.85,8.86,762000.0
2012-01-03 10:40:00,8.86,8.87,8.86,8.87,844000.0,8.86,8.87,8.86,8.87,844000.0
2012-01-03 10:45:00,8.87,8.89,8.85,8.86,2340000.0,8.87,8.89,8.85,8.86,2340000.0
2012-01-03 10:50:00,8.86,8.87,8.85,8.86,972000.0,8.86,8.87,8.85,8.86,972000.0
2012-01-03 10:55:00,8.85,8.87,8.85,8.86,536000.0,8.85,8.87,8.85,8.86,536000.0
2012-01-03 11:00:00,8.86,8.86,8.85,8.86,1420000.0,8.86,8.86,8.85,8.86,1420000.0
2012-01-03 11:05:00,8.86,8.87,8.83,8.83,1316000.0,8.86,8.87,8.83,8.83,1316000.0
2012-01-03 11:10:00,8.83,8.83,8.8,8.8,1750000.0,8.83,8.83,8.8,8.8,1750000.0
2012-01-03 11:15:00,8.8,8.81,8.79,8.81,1728000.0,8.8,8.81,8.79,8.81,1728000.0
2012-01-03 11:20:00,8.8,8.82,8.8,8.81,682000.0,8.8,8.82,8.8,8.81,682000.0
2012-01-03 11:25:00,8.81,8.83,8.8,8.82,1560000.0,8.81,8.83,8.8,8.82,1560000.0
2012-01-03 11:30:00,8.82,8.83,8.82,8.83,880000.0,8.82,8.83,8.82,8.83,880000.0
2012-01-03 11:35:00,8.83,8.85,8.82,8.83,926000.0,8.83,8.85,8.82,8.83,926000.0
2012-01-03 11:40:00,8.83,8.84,8.82,8.83,1096000.0,8.83,8.84,8.82,8.83,1096000.0
2012-01-03 11:45:00,8.83,8.83,8.82,8.82,306000.0,8.83,8.83,8.82,8.82,306000.0
2012-01-03 11:50:00,8.83,8.83,8.82,8.82,376000.0,8.83,8.83,8.82,8.82,376000.0
2012-01-03 11:55:00,8.82,8.83,8.82,8.83,740000.0,8.82,8.83,8.82,8.83,740000.0
2012-01-03 12:00:00,8.83,8.84,8.82,8.84,658000.0,8.83,8.84,8.82,8.84,658000.0
2012-01-03 12:05:00,8.84,8.85,8.84,8.84,622000.0,8.84,8.85,8.84,8.84,622000.0
2012-01-03 12:10:00,8.84,8.84,8.83,8.83,450000.0,8.84,8.84,8.83,8.83,450000.0
2012-01-03 12:15:00,8.83,8.84,8.82,8.84,266000.0,8.83,8.84,8.82,8.84,266000.0
2012-01-03 12:20:00,8.84,8.85,8.83,8.84,794000.0,8.84,8.85,8.83,8.84,794000.0
2012-01-03 12:25:00,8.84,8.85,8.83,8.84,1016000.0,8.84,8.85,8.83,8.84,1016000.0
2012-01-03 12:30:00,8.84,8.84,8.83,8.83,522000.0,8.84,8.84,8.83,8.83,522000.0
2012-01-03 12:35:00,8.83,8.84,8.82,8.83,1372000.0,8.83,8.84,8.82,8.83,1372000.0
2012-01-03 12:40:00,8.83,8.87,8.83,8.87,2262000.0,8.83,8.87,8.83,8.87,2262000.0
2012-01-03 12:45:00,8.86,8.87,8.85,8.85,646000.0,8.86,8.87,8.85,8.85,646000.0
2012-01-03 12:50:00,8.85,8.87,8.85,8.86,614000.0,8.85,8.87,8.85,8.86,614000.0
2012-01-03 12:55:00,8.87,8.87,8.85,8.86,818000.0,8.87,8.87,8.85,8.86,818000.0
2012-01-03 13:00:00,8.86,8.87,8.86,8.86,734000.0,8.86,8.87,8.86,8.86,734000.0
2012-01-03 13:05:00,8.86,8.86,8.84,8.85,588000.0,8.86,8.86,8.84,8.85,588000.0
2012-01-03 13:10:00,8.84,8.85,8.83,8.85,448000.0,8.84,8.85,8.83,8.85,448000.0
2012-01-03 13:15:00,8.85,8.87,8.85,8.87,690000.0,8.85,8.87,8.85,8.87,690000.0
2012-01-03 13:20:00,8.87,8.88,8.86,8.87,860000.0,8.87,8.88,8.86,8.87,860000.0
2012-01-03 13:25:00,8.87,8.88,8.86,8.88,752000.0,8.87,8.88,8.86,8.88,752000.0
2012-01-03 13:30:00,8.88,8.88,8.86,8.86,734000.0,8.88,8.88,8.86,8.86,734000.0
2012-01-03 13:35:00,8.86,8.87,8.86,8.87,854000.0,8.86,8.87,8.86,8.87,854000.0
2012-01-03 13:40:00,8.87,8.88,8.87,8.88,848000.0,8.87,8.88,8.87,8.88,848000.0
2012-01-03 13:45:00,8.87,8.89,8.87,8.88,712000.0,8.87,8.89,8.87,8.88,712000.0
2012-01-03 13:50:00,8.88,8.89,8.88,8.89,810000.0,8.88,8.89,8.88,8.89,810000.0
2012-01-03 13:55:00,8.88,8.89,8.88,8.89,786000.0,8.88,8.89,8.88,8.89,786000.0
2012-01-03 14:00:00,8.89,8.91,8.89,8.91,2202000.0,8.89,8.91,8.89,8.91,2202000.0
2012-01-03 14:05:00,8.91,8.91,8.89,8.9,708000.0,8.91,8.91,8.89,8.9,708000.0
2012-01-03 14:10:00,8.89,8.9,8.88,8.88,1014000.0,8.89,8.9,8.88,8.88,1014000.0
2012-01-03 14:15:00,8.88,8.91,8.88,8.9,948000.0,8.88,8.91,8.88,8.9,948000.0
2012-01-03 14:20:00,8.9,8.9,8.9,8.9,600000.0,8.9,8.9,8.9,8.9,600000.0
2012-01-03 14:25:00,8.9,8.91,8.9,8.91,840000.0,8.9,8.91,8.9,8.91,840000.0
2012-01-03 14:30:00,8.91,8.91,8.9,8.91,646000.0,8.91,8.91,8.9,8.91,646000.0
2012-01-03 14:35:00,8.91,8.93,8.91,8.91,1456000.0,8.91,8.93,8.91,8.91,1456000.0
2012-01-03 14:40:00,8.91,8.92,8.9,8.92,1412000.0,8.91,8.92,8.9,8.92,1412000.0
2012-01-03 14:45:00,8.92,8.92,8.91,8.92,772000.0,8.92,8.92,8.91,8.92,772000.0
2012-01-03 14:50:00,8.92,8.92,8.9,8.9,966000.0,8.92,8.92,8.9,8.9,966000.0
2012-01-03 14:55:00,8.91,8.92,8.91,8.92,722000.0,8.91,8.92,8.91,8.92,722000.0
2012-01-03 15:00:00,8.92,8.92,8.9,8.9,654000.0,8.92,8.92,8.9,8.9,654000.0
2012-01-03 15:05:00,8.91,8.92,8.9,8.92,902000.0,8.91,8.92,8.9,8.92,902000.0
2012-01-03 15:10:00,8.92,8.93,8.92,8.93,904000.0,8.92,8.93,8.92,8.93,904000.0
2012-01-03 15:15:00,8.93,8.94,8.93,8.93,1044000.0,8.93,8.94,8.93,8.93,1044000.0
2012-01-03 15:20:00,8.93,8.93,8.92,8.92,934000.0,8.93,8.93,8.92,8.92,934000.0
2012-01-03 15:25:00,8.92,8.93,8.92,8.93,1156000.0,8.92,8.93,8.92,8.93,1156000.0
2012-01-03 15:30:00,8.93,8.93,8.92,8.93,780000.0,8.93,8.93,8.92,8.93,780000.0
2012-01-03 15:35:00,8.93,8.95,8.92,8.94,2138000.0,8.93,8.95,8.92,8.94,2138000.0
2012-01-03 15:40:00,8.94,8.97,8.94,8.97,2550000.0,8.94,8.97,8.94,8.97,2550000.0
2012-01-03 15:45:00,8.97,8.97,8.96,8.97,2176000.0,8.97,8.97,8.96,8.97,2176000.0
2012-01-03 15:50:00,8.97,8.97,8.95,8.96,2462000.0,8.97,8.97,8.95,8.96,2462000.0
2012-01-03 15:55:00,8.95,8.96,8.94,8.95,4488000.0,8.95,8.96,8.94,8.95,4488000.0
2012-01-04 09:30:00,8.96,9.03,8.95,9.03,3712000.0,8.96,9.03,8.95,9.03,3712000.0
2012-01-04 09:35:00,9.02,9.02,8.94,8.96,2852000.0,9.02,9.02,8.94,8.96,2852000.0
2012-01-04 09:40:00,8.96,8.97,8.93,8.96,1628000.0,8.96,8.97,8.93,8.96,1628000.0
2012-01-04 09:45:00,8.96,8.96,8.93,8.95,2024000.0,8.96,8.96,8.93,8.95,2024000.0
2012-01-04 09:50:00,8.94,8.96,8.94,8.94,2304000.0,8.94,8.96,8.94,8.94,2304000.0
2012-01-04 09:55:00,8.94,8.96,8.93,8.94,1270000.0,8.94,8.96,8.93,8.94,1270000.0
2012-01-04 10:00:00,8.94,8.94,8.91,8.91,1318000.0,8.94,8.94,8.91,8.91,1318000.0
2012-01-04 10:05:00,8.91,8.92,8.88,8.89,1822000.0,8.91,8.92,8.88,8.89,1822000.0
2012-01-04 10:10:00,8.89,8.89,8.86,8.87,1296000.0,8.89,8.89,8.86,8.87,1296000.0
2012-01-04 10:15:00,8.87,8.89,8.86,8.89,954000.0,8.87,8.89,8.86,8.89,954000.0
2012-01-04 10:20:00,8.89,8.9,8.88,8.88,688000.0,8.89,8.9,8.88,8.88,688000.0
2012-01-04 10:25:00,8.88,8.9,8.86,8.87,1100000.0,8.88,8.9,8.86,8.87,1100000.0
2012-01-04 10:30:00,8.87,8.88,8.87,8.87,678000.0,8.87,8.88,8.87,8.87,678000.0
2012-01-04 10:35:00,8.87,8.87,8.83,8.83,1570000.0,8.87,8.87,8.83,8.83,1570000.0
2012-01-04 10:40:00,8.83,8.86,8.83,8.83,1110000.0,8.83,8.86,8.83,8.83,1110000.0
2012-01-04 10:45:00,8.83,8.83,8.8,8.82,1656000.0,8.83,8.83,8.8,8.82,1656000.0
2012-01-04 10:50:00,8.82,8.85,8.82,8.84,1210000.0,8.82,8.85,8.82,8.84,1210000.0
2012-01-04 10:55:00,8.85,8.86,8.84,8.84,1370000.0,8.85,8.86,8.84,8.84,1370000.0
2012-01-04 11:00:00,8.84,8.86,8.84,8.86,1348000.0,8.84,8.86,8.84,8.86,1348000.0
2012-01-04 11:05:00,8.86,8.88,8.86,8.87,928000.0,8.86,8.88,8.86,8.87,928000.0
2012-01-04 11:10:00,8.87,8.89,8.87,8.89,988000.0,8.87,8.89,8.87,8.89,988000.0
2012-01-04 11:15:00,8.88,8.89,8.87,8.87,760000.0,8.88,8.89,8.87,8.87,760000.0
2012-01-04 11:20:00,8.87,8.89,8.87,8.87,672000.0,8.87,8.89,8.87,8.87,672000.0
2012-01-04 11:25:00,8.87,8.88,8.86,8.87,880000.0,8.87,8.88,8.86,8.87,880000.0
2012-01-04 11:30:00,8.87,8.88,8.86,8.87,466000.0,8.87,8.88,8.86,8.87,466000.0
2012-01-04 11:35:00,8.88,8.89,8.87,8.89,952000.0,8.88,8.89,8.87,8.89,952000.0
2012-01-04 11:40:00,8.89,8.89,8.88,8.89,782000.0,8.89,8.89,8.88,8.89,782000.0
2012-01-04 11:45:00,8.89,8.9,8.89,8.89,988000.0,8.89,8.9,8.89,8.89,988000.0
2012-01-04 11:50:00,8.89,8.92,8.89,8.91,794000.0,8.89,8.92,8.89,8.91,794000.0
2012-01-04 11:55:00,8.91,8.92,8.89,8.92,1064000.0,8.91,8.92,8.89,8.92,1064000.0
2012-01-04 12:00:00,8.92,8.92,8.9,8.91,846000.0,8.92,8.92,8.9,8.91,846000.0
2012-01-04 12:05:00,8.91,8.93,8.9,8.91,1750000.0,8.91,8.93,8.9,8.91,1750000.0
2012-01-04 12:10:00,8.91,8.91,8.9,8.91,566000.0,8.91,8.91,8.9,8.91,566000.0
2012-01-04 12:15:00,8.9,8.92,8.9,8.91,620000.0,8.9,8.92,8.9,8.91,620000.0
2012-01-04 12:20:00,8.91,8.91,8.89,8.9,730000.0,8.91,8.91,8.89,8.9,730000.0
2012-01-04 12:25:00,8.9,8.91,8.9,8.91,372000.0,8.9,8.91,8.9,8.91,372000.0
2012-01-04 12:30:00,8.91,8.91,8.9,8.9,494000.0,8.91,8.91,8.9,8.9,494000.0
2012-01-04 12:35:00,8.91,8.92,8.9,8.91,1100000.0,8.91,8.92,8.9,8.91,1100000.0
2012-01-04 12:40:00,8.91,8.92,8.91,8.92,548000.0,8.91,8.92,8.91,8.92,548000.0
2012-01-04 12:45:00,8.92,8.92,8.91,8.92,512000.0,8.92,8.92,8.91,8.92,512000.0
2012-01-04 12:50:00,8.92,8.96,8.92,8.95,1442000.0,8.92,8.96,8.92,8.95,1442000.0
2012-01-04 12:55:00,8.95,8.98,8.95,8.97,1558000.0,8.95,8.98,8.95,8.97,1558000.0
2012-01-04 13:00:00,8.97,8.97,8.96,8.96,732000.0,8.97,8.97,8.96,8.96,732000.0
2012-01-04 13:05:00,8.96,8.97,8.93,8.94,740000.0,8.96,8.97,8.93,8.94,740000.0
2012-01-04 13:10:00,8.94,8.95,8.93,8.93,468000.0,8.94,8.95,8.93,8.93,468000.0
2012-01-04 13:15:00,8.93,8.93,8.91,8.92,564000.0,8.93,8.93,8.91,8.92,564000.0
2012-01-04 13:20:00,8.92,8.92,8.9,8.9,356000.0,8.92,8.92,8.9,8.9,356000.0
2012-01-04 13:25:00,8.9,8.9,8.89,8.9,634000.0,8.9,8.9,8.89,8.9,634000.0
2012-01-04 13:30:00,8.9,8.91,8.89,8.89,550000.0,8.9,8.91,8.89,8.89,550000.0
2012-01-04 13:35:00,8.89,8.9,8.88,8.89,876000.0,8.89,8.9,8.88,8.89,876000.0
2012-01-04 13:40:00,8.89,8.89,8.87,8.88,772000.0,8.89,8.89,8.87,8.88,772000.0
2012-01-04 13:45:00,8.88,8.89,8.87,8.88,560000.0,8.88,8.89,8.87,8.88,560000.0
2012-01-04 13:50:00,8.89,8.9,8.88,8.9,994000.0,8.89,8.9,8.88,8.9,994000.0
2012-01-04 13:55:00,8.9,8.91,8.89,8.9,936000.0,8.9,8.91,8.89,8.9,936000.0
2012-01-04 14:00:00,8.9,8.91,8.86,8.87,774000.0,8.9,8.91,8.86,8.87,774000.0
2012-01-04 14:05:00,8.87,8.88,8.84,8.85,1924000.0,8.87,8.88,8.84,8.85,1924000.0
2012-01-04 14:10:00,8.85,8.86,8.83,8.84,852000.0,8.85,8.86,8.83,8.84,852000.0
2012-01-04 14:15:00,8.84,8.85,8.84,8.84,760000.0,8.84,8.85,8.84,8.84,760000.0
2012-01-04 14:20:00,8.85,8.85,8.82,8.82,902000.0,8.85,8.85,8.82,8.82,902000.0
2012-01-04 14:25:00,8.82,8.84,8.82,8.84,746000.0,8.82,8.84,8.82,8.84,746000.0
2012-01-04 14:30:00,8.84,8.86,8.84,8.86,986000.0,8.84,8.86,8.84,8.86,986000.0
2012-01-04 14:35:00,8.86,8.87,8.85,8.86,658000.0,8.86,8.87,8.85,8.86,658000.0
2012-01-04 14:40:00,8.86,8.87,8.86,8.86,726000.0,8.86,8.87,8.86,8.86,726000.0
2012-01-04 14:45:00,8.86,8.87,8.85,8.87,758000.0,8.86,8.87,8.85,8.87,758000.0
2012-01-04 14:50:00,8.87,8.9,8.87,8.9,978000.0,8.87,8.9,8.87,8.9,978000.0
2012-01-04 14:55:00,8.9,8.9,8.88,8.89,640000.0,8.9,8.9,8.88,8.89,640000.0
2012-01-04 15:00:00,8.89,8.89,8.86,8.86,888000.0,8.89,8.89,8.86,8.86,888000.0
2012-01-04 15:05:00,8.86,8.88,8.86,8.87,474000.0,8.86,8.88,8.86,8.87,474000.0
2012-01-04 15:10:00,8.87,8.88,8.86,8.87,352000.0,8.87,8.88,8.86,8.87,352000.0
2012-01-04 15:15:00,8.87,8.87,8.86,8.87,616000.0,8.87,8.87,8.86,8.87,616000.0
2012-01-04 15:20:00,8.87,8.88,8.86,8.88,520000.0,8.87,8.88,8.86,8.88,520000.0
2012-01-04 15:25:00,8.88,8.88,8.87,8.88,640000.0,8.88,8.88,8.87,8.88,640000.0
2012-01-04 15:30:00,8.88,8.88,8.87,8.87,528000.0,8.88,8.88,8.87,8.87,528000.0
2012-01-04 15:35:00,8.88,8.88,8.87,8.88,492000.0,8.88,8.88,8.87,8.88,492000.0
2012-01-04 15:40:00,8.88,8.88,8.88,8.88,664000.0,8.88,8.88,8.88,8.88,664000.0
2012-01-04 15:45:00,8.88,8.88,8.88,8.88,792000.0,8.88,8.88,8.88,8.88,792000.0
2012-01-04 15:50:00,8.88,8.89,8.87,8.88,1380000.0,8.88,8.89,8.87,8.88,1380000.0
2012-01-04 15:55:00,8.88,8.89,8.87,8.88,2654000.0,8.88,8.89,8.87,8.88,2654000.0
2012-01-05 09:30:00,8.8,8.82,8.7,8.74,4828000.0,8.8,8.82,8.7,8.74,4828000.0
2012-01-05 09:35:00,8.74,8.8,8.74,8.75,1702000.0,8.74,8.8,8.74,8.75,1702000.0
2012-01-05 09:40:00,8.74,8.74,8.7,8.73,2000000.0,8.74,8.74,8.7,8.73,2000000.0
2012-01-05 09:45:00,8.73,8.75,8.71,8.75,1252000.0,8.73,8.75,8.71,8.75,1252000.0
2012-01-05 09:50:00,8.75,8.78,8.75,8.78,1192000.0,8.75,8.78,8.75,8.78,1192000.0
2012-01-05 09:55:00,8.78,8.78,8.74,8.76,902000.0,8.78,8.78,8.74,8.76,902000.0
2012-01-05 10:00:00,8.75,8.77,8.74,8.75,1122000.0,8.75,8.77,8.74,8.75,1122000.0
2012-01-05 10:05:00,8.75,8.76,8.73,8.76,712000.0,8.75,8.76,8.73,8.76,712000.0
2012-01-05 10:10:00,8.75,8.77,8.74,8.77,930000.0,8.75,8.77,8.74,8.77,930000.0
2012-01-05 10:15:00,8.77,8.82,8.77,8.81,2244000.0,8.77,8.82,8.77,8.81,2244000.0
2012-01-05 10:20:00,8.8,8.81,8.78,8.8,1260000.0,8.8,8.81,8.78,8.8,1260000.0
2012-01-05 10:25:00,8.8,8.82,8.79,8.81,952000.0,8.8,8.82,8.79,8.81,952000.0
2012-01-05 10:30:00,8.81,8.82,8.78,8.79,734000.0,8.81,8.82,8.78,8.79,734000.0
2012-01-05 10:35:00,8.79,8.81,8.78,8.8,804000.0,8.79,8.81,8.78,8.8,804000.0
2012-01-05 10:40:00,8.8,8.82,8.79,8.8,1006000.0,8.8,8.82,8.79,8.8,1006000.0
2012-01-05 10:45:00,8.79,8.79,8.76,8.78,990000.0,8.79,8.79,8.76,8.78,990000.0
2012-01-05 10:50:00,8.77,8.78,8.76,8.77,326000.0,8.77,8.78,8.76,8.77,326000.0
2012-01-05 10:55:00,8.77,8.78,8.76,8.77,600000.0,8.77,8.78,8.76,8.77,600000.0
2012-01-05 11:00:00,8.77,8.79,8.77,8.77,884000.0,8.77,8.79,8.77,8.77,884000.0
2012-01-05 11:05:00,8.77,8.79,8.76,8.76,942000.0,8.77,8.79,8.76,8.76,942000.0
2012-01-05 11:10:00,8.76,8.77,8.74,8.75,1082000.0,8.76,8.77,8.74,8.75,1082000.0
2012-01-05 11:15:00,8.75,8.76,8.75,8.75,632000.0,8.75,8.76,8.75,8.75,632000.0
2012-01-05 11:20:00,8.75,8.78,8.75,8.78,504000.0,8.75,8.78,8.75,8.78,504000.0
2012-01-05 11:25:00,8.78,8.8,8.78,8.79,584000.0,8.78,8.8,8.78,8.79,584000.0
2012-01-05 11:30:00,8.79,8.8,8.79,8.8,738000.0,8.79,8.8,8.79,8.8,738000.0
2012-01-05 11:35:00,8.8,8.81,8.79,8.8,746000.0,8.8,8.81,8.79,8.8,746000.0
2012-01-05 11:40:00,8.8,8.82,8.8,8.8,628000.0,8.8,8.82,8.8,8.8,628000.0
2012-01-05 11:45:00,8.8,8.83,8.8,8.8,992000.0,8.8,8.83,8.8,8.8,992000.0
2012-01-05 11:50:00,8.81,8.82,8.8,8.8,562000.0,8.81,8.82,8.8,8.8,562000.0
2012-01-05 11:55:00,8.8,8.81,8.8,8.8,310000.0,8.8,8.81,8.8,8.8,310000.0
2012-01-05 12:00:00,8.8,8.8,8.78,8.78,674000.0,8.8,8.8,8.78,8.78,674000.0
2012-01-05 12:05:00,8.78,8.79,8.78,8.78,484000.0,8.78,8.79,8.78,8.78,484000.0
2012-01-05 12:10:00,8.78,8.8,8.78,8.8,320000.0,8.78,8.8,8.78,8.8,320000.0
2012-01-05 12:15:00,8.79,8.81,8.79,8.81,482000.0,8.79,8.81,8.79,8.81,482000.0
2012-01-05 12:20:00,8.81,8.81,8.79,8.81,472000.0,8.81,8.81,8.79,8.81,472000.0
2012-01-05 12:25:00,8.81,8.82,8.8,8.8,588000.0,8.81,8.82,8.8,8.8,588000.0
2012-01-05 12:30:00,8.8,8.81,8.79,8.79,424000.0,8.8,8.81,8.79,8.79,424000.0
2012-01-05 12:35:00,8.79,8.79,8.77,8.78,536000.0,8.79,8.79,8.77,8.78,536000.0
2012-01-05 12:40:00,8.78,8.79,8.76,8.77,874000.0,8.78,8.79,8.76,8.77,874000.0
2012-01-05 12:45:00,8.78,8.8,8.78,8.79,372000.0,8.78,8.8,8.78,8.79,372000.0
2012-01-05 12:50:00,8.79,8.79,8.78,8.79,318000.0,8.79,8.79,8.78,8.79,318000.0
2012-01-05 12:55:00,8.79,8.8,8.79,8.8,522000.0,8.79,8.8,8.79,8.8,522000.0
2012-01-05 13:00:00,8.8,8.8,8.79,8.8,348000.0,8.8,8.8,8.79,8.8,348000.0
2012-01-05 13:05:00,8.8,8.8,8.79,8.8,436000.0,8.8,8.8,8.79,8.8,436000.0
2012-01-05 13:10:00,8.8,8.8,8.79,8.8,276000.0,8.8,8.8,8.79,8.8,276000.0
2012-01-05 13:15:00,8.8,8.8,8.79,8.79,324000.0,8.8,8.8,8.79,8.79,324000.0
2012-01-05 13:20:00,8.79,8.82,8.79,8.82,648000.0,8.79,8.82,8.79,8.82,648000.0
2012-01-05 13:25:00,8.82,8.85,8.81,8.84,1268000.0,8.82,8.85,8.81,8.84,1268000.0
2012-01-05 13:30:00,8.84,8.87,8.83,8.86,1982000.0,8.84,8.87,8.83,8.86,1982000.0
2012-01-05 13:35:00,8.86,8.9,8.86,8.87,1680000.0,8.86,8.9,8.86,8.87,1680000.0
2012-01-05 13:40:00,8.87,8.89,8.87,8.88,890000.0,8.87,8.89,8.87,8.88,890000.0
2012-01-05 13:45:00,8.88,8.88,8.87,8.87,766000.0,8.88,8.88,8.87,8.87,766000.0
2012-01-05 13:50:00,8.87,8.88,8.87,8.88,434000.0,8.87,8.88,8.87,8.88,434000.0
2012-01-05 13:55:00,8.88,8.88,8.87,8.88,600000.0,8.88,8.88,8.87,8.88,600000.0
2012-01-05 14:00:00,8.88,8.88,8.87,8.88,540000.0,8.88,8.88,8.87,8.88,540000.0
2012-01-05 14:05:00,8.88,8.88,8.87,8.88,442000.0,8.88,8.88,8.87,8.88,442000.0
2012-01-05 14:10:00,8.88,8.91,8.88,8.91,1900000.0,8.88,8.91,8.88,8.91,1900000.0
2012-01-05 14:15:00,8.91,8.91,8.88,8.88,678000.0,8.91,8.91,8.88,8.88,678000.0
2012-01-05 14:20:00,8.88,8.9,8.88,8.89,688000.0,8.88,8.9,8.88,8.89,688000.0
2012-01-05 14:25:00,8.89,8.9,8.87,8.88,936000.0,8.89,8.9,8.87,8.88,936000.0
2012-01-05 14:30:00,8.88,8.88,8.86,8.86,542000.0,8.88,8.88,8.86,8.86,542000.0
2012-01-05 14:35:00,8.86,8.88,8.85,8.87,646000.0,8.86,8.88,8.85,8.87,646000.0
2012-01-05 14:40:00,8.88,8.89,8.87,8.88,484000.0,8.88,8.89,8.87,8.88,484000.0
2012-01-05 14:45:00,8.88,8.89,8.88,8.89,448000.0,8.88,8.89,8.88,8.89,448000.0
2012-01-05 14:50:00,8.89,8.89,8.87,8.88,540000.0,8.89,8.89,8.87,8.88,540000.0
2012-01-05 14:55:00,8.88,8.88,8.87,8.87,488000.0,8.88,8.88,8.87,8.87,488000.0
2012-01-05 15:00:00,8.87,8.88,8.86,8.88,768000.0,8.87,8.88,8.86,8.88,768000.0
2012-01-05 15:05:00,8.88,8.89,8.88,8.88,380000.0,8.88,8.89,8.88,8.88,380000.0
2012-01-05 15:10:00,8.89,8.89,8.87,8.87,552000.0,8.89,8.89,8.87,8.87,552000.0
2012-01-05 15:15:00,8.87,8.89,8.87,8.88,338000.0,8.87,8.89,8.87,8.88,338000.0
2012-01-05 15:20:00,8.88,8.88,8.87,8.87,596000.0,8.88,8.88,8.87,8.87,596000.0
2012-01-05 15:25:00,8.87,8.88,8.86,8.86,802000.0,8.87,8.88,8.86,8.86,802000.0
2012-01-05 15:30:00,8.86,8.86,8.85,8.85,756000.0,8.86,8.86,8.85,8.85,756000.0
2012-01-05 15:35:00,8.85,8.85,8.83,8.85,986000.0,8.85,8.85,8.83,8.85,986000.0
2012-01-05 15:40:00,8.85,8.88,8.85,8.88,1128000.0,8.85,8.88,8.85,8.88,1128000.0
2012-01-05 15:45:00,8.88,8.88,8.87,8.87,974000.0,8.88,8.88,8.87,8.87,974000.0
2012-01-05 15:50:00,8.87,8.88,8.86,8.88,980000.0,8.87,8.88,8.86,8.88,980000.0
2012-01-05 15:55:00,8.88,8.89,8.88,8.88,3170000.0,8.88,8.89,8.88,8.88,3170000.0
2012-01-06 09:30:00,8.9,8.93,8.88,8.9,2824000.0,8.9,8.93,8.88,8.9,2824000.0
2012-01-06 09:35:00,8.89,8.98,8.89,8.95,2734000.0,8.89,8.98,8.89,8.95,2734000.0
2012-01-06 09:40:00,8.95,8.95,8.9,8.94,1310000.0,8.95,8.95,8.9,8.94,1310000.0
2012-01-06 09:45:00,8.94,8.97,8.92,8.93,1646000.0,8.94,8.97,8.92,8.93,1646000.0
2012-01-06 09:50:00,8.93,8.96,8.92,8.96,2482000.0,8.93,8.96,8.92,8.96,2482000.0
2012-01-06 09:55:00,8.96,9.07,8.96,9.05,7058000.0,8.96,9.07,8.96,9.05,7058000.0
2012-01-06 10:00:00,9.05,9.07,9.03,9.05,3074000.0,9.05,9.07,9.03,9.05,3074000.0
2012-01-06 10:05:00,9.05,9.09,9.03,9.09,3480000.0,9.05,9.09,9.03,9.09,3480000.0
2012-01-06 10:10:00,9.09,9.12,9.07,9.08,3614000.0,9.09,9.12,9.07,9.08,3614000.0
2012-01-06 10:15:00,9.08,9.11,9.08,9.1,2262000.0,9.08,9.11,9.08,9.1,2262000.0
2012-01-06 10:20:00,9.1,9.12,9.08,9.1,2596000.0,9.1,9.12,9.08,9.1,2596000.0
2012-01-06 10:25:00,9.1,9.11,9.08,9.11,2056000.0,9.1,9.11,9.08,9.11,2056000.0
2012-01-06 10:30:00,9.11,9.11,9.08,9.1,1322000.0,9.11,9.11,9.08,9.1,1322000.0
2012-01-06 10:35:00,9.1,9.11,9.1,9.1,1252000.0,9.1,9.11,9.1,9.1,1252000.0
2012-01-06 10:40:00,9.1,9.16,9.1,9.16,3552000.0,9.1,9.16,9.1,9.16,3552000.0
2012-01-06 10:45:00,9.16,9.17,9.14,9.17,2680000.0,9.16,9.17,9.14,9.17,2680000.0
2012-01-06 10:50:00,9.17,9.19,9.16,9.18,2856000.0,9.17,9.19,9.16,9.18,2856000.0
2012-01-06 10:55:00,9.18,9.18,9.15,9.17,2284000.0,9.18,9.18,9.15,9.17,2284000.0
2012-01-06 11:00:00,9.17,9.21,9.17,9.2,3310000.0,9.17,9.21,9.17,9.2,3310000.0
2012-01-06 11:05:00,9.2,9.21,9.18,9.2,1546000.0,9.2,9.21,9.18,9.2,1546000.0
2012-01-06 11:10:00,9.2,9.21,9.19,9.19,1850000.0,9.2,9.21,9.19,9.19,1850000.0
2012-01-06 11:15:00,9.19,9.2,9.18,9.19,1184000.0,9.19,9.2,9.18,9.19,1184000.0
2012-01-06 11:20:00,9.19,9.2,9.18,9.18,1054000.0,9.19,9.2,9.18,9.18,1054000.0
2012-01-06 11:25:00,9.18,9.19,9.18,9.18,3076000.0,9.18,9.19,9.18,9.18,3076000.0
2012-01-06 11:30:00,9.18,9.19,9.18,9.18,2136000.0,9.18,9.19,9.18,9.18,2136000.0
2012-01-06 11:35:00,9.18,9.2,9.18,9.2,2098000.0,9.18,9.2,9.18,9.2,2098000.0
2012-01-06 11:40:00,9.2,9.21,9.19,9.21,1798000.0,9.2,9.21,9.19,9.21,1798000.0
2012-01-06 11:45:00,9.21,9.22,9.2,9.21,1384000.0,9.21,9.22,9.2,9.21,1384000.0
2012-01-06 11:50:00,9.21,9.23,9.21,9.22,2410000.0,9.21,9.23,9.21,9.22,2410000.0
2012-01-06 11:55:00,9.22,9.22,9.2,9.2,2328000.0,9.22,9.22,9.2,9.2,2328000.0
2012-01-06 12:00:00,9.2,9.21,9.19,9.19,684000.0,9.2,9.21,9.19,9.19,684000.0
2012-01-06 12:05:00,9.19,9.2,9.18,9.18,1116000.0,9.19,9.2,9.18,9.18,1116000.0
2012-01-06 12:10:00,9.18,9.19,9.18,9.19,1664000.0,9.18,9.19,9.18,9.19,1664000.0
2012-01-06 12:15:00,9.19,9.22,9.19,9.22,1294000.0,9.19,9.22,9.19,9.22,1294000.0
2012-01-06 12:20:00,9.22,9.22,9.2,9.21,2130000.0,9.22,9.22,9.2,9.21,2130000.0
2012-01-06 12:25:00,9.21,9.21,9.19,9.2,846000.0,9.21,9.21,9.19,9.2,846000.0
2012-01-06 12:30:00,9.2,9.21,9.18,9.19,648000.0,9.2,9.21,9.18,9.19,648000.0
2012-01-06 12:35:00,9.19,9.19,9.18,9.18,1088000.0,9.19,9.19,9.18,9.18,1088000.0
2012-01-06 12:40:00,9.18,9.19,9.18,9.19,1060000.0,9.18,9.19,9.18,9.19,1060000.0
2012-01-06 12:45:00,9.19,9.19,9.18,9.18,394000.0,9.19,9.19,9.18,9.18,394000.0
2012-01-06 12:50:00,9.18,9.19,9.17,9.18,1182000.0,9.18,9.19,9.17,9.18,1182000.0
2012-01-06 12:55:00,9.18,9.19,9.18,9.18,708000.0,9.18,9.19,9.18,9.18,708000.0
2012-01-06 13:00:00,9.18,9.18,9.18,9.18,496000.0,9.18,9.18,9.18,9.18,496000.0
2012-01-06 13:05:00,9.18,9.19,9.18,9.18,662000.0,9.18,9.19,9.18,9.18,662000.0
2012-01-06 13:10:00,9.18,9.18,9.16,9.16,1210000.0,9.18,9.18,9.16,9.16,1210000.0
2012-01-06 13:15:00,9.16,9.18,9.16,9.17,1196000.0,9.16,9.18,9.16,9.17,1196000.0
2012-01-06 13:20:00,9.17,9.19,9.16,9.19,1436000.0,9.17,9.19,9.16,9.19,1436000.0
2012-01-06 13:25:00,9.19,9.19,9.15,9.16,1348000.0,9.19,9.19,9.15,9.16,1348000.0
2012-01-06 13:30:00,9.17,9.17,9.16,9.16,692000.0,9.17,9.17,9.16,9.16,692000.0
2012-01-06 13:35:00,9.16,9.18,9.16,9.17,682000.0,9.16,9.18,9.16,9.17,682000.0
2012-01-06 13:40:00,9.17,9.18,9.17,9.18,810000.0,9.17,9.18,9.17,9.18,810000.0
2012-01-06 13:45:00,9.18,9.2,9.18,9.2,598000.0,9.18,9.2,9.18,9.2,598000.0
2012-01-06 13:50:00,9.2,9.2,9.17,9.18,882000.0,9.2,9.2,9.17,9.18,882000.0
2012-01-06 13:55:00,9.18,9.2,9.17,9.18,1302000.0,9.18,9.2,9.17,9.18,1302000.0
2012-01-06 14:00:00,9.18,9.19,9.16,9.16,1072000.0,9.18,9.19,9.16,9.16,1072000.0
2012-01-06 14:05:00,9.16,9.17,9.16,9.16,554000.0,9.16,9.17,9.16,9.16,554000.0
2012-01-06 14:10:00,9.16,9.17,9.15,9.16,1226000.0,9.16,9.17,9.15,9.16,1226000.0
2012-01-06 14:15:00,9.16,9.16,9.15,9.15,612000.0,9.16,9.16,9.15,9.15,612000.0
2012-01-06 14:20:00,9.15,9.17,9.15,9.17,998000.0,9.15,9.17,9.15,9.17,998000.0
2012-01-06 14:25:00,9.17,9.18,9.17,9.18,510000.0,9.17,9.18,9.17,9.18,510000.0
2012-01-06 14:30:00,9.18,9.18,9.16,9.17,472000.0,9.18,9.18,9.16,9.17,472000.0
2012-01-06 14:35:00,9.17,9.19,9.17,9.19,1208000.0,9.17,9.19,9.17,9.19,1208000.0
2012-01-06 14:40:00,9.19,9.19,9.19,9.19,798000.0,9.19,9.19,9.19,9.19,798000.0
2012-01-06 14:45:00,9.19,9.19,9.16,9.17,748000.0,9.19,9.19,9.16,9.17,748000.0
2012-01-06 14:50:00,9.17,9.17,9.16,9.16,966000.0,9.17,9.17,9.16,9.16,966000.0
2012-01-06 14:55:00,9.16,9.17,9.15,9.15,1236000.0,9.16,9.17,9.15,9.15,1236000.0
2012-01-06 15:00:00,9.15,9.17,9.15,9.16,1050000.0,9.15,9.17,9.15,9.16,1050000.0
2012-01-06 15:05:00,9.16,9.16,9.16,9.16,1146000.0,9.16,9.16,9.16,9.16,1146000.0
2012-01-06 15:10:00,9.16,9.16,9.16,9.16,732000.0,9.16,9.16,9.16,9.16,732000.0
2012-01-06 15:15:00,9.16,9.16,9.13,9.13,1602000.0,9.16,9.16,9.13,9.13,1602000.0
2012-01-06 15:20:00,9.14,9.15,9.12,9.15,1362000.0,9.14,9.15,9.12,9.15,1362000.0
2012-01-06 15:25:00,9.15,9.15,9.14,9.15,668000.0,9.15,9.15,9.14,9.15,668000.0
2012-01-06 15:30:00,9.14,9.16,9.13,9.15,1936000.0,9.14,9.16,9.13,9.15,1936000.0
2012-01-06 15:35:00,9.15,9.16,9.14,9.14,1384000.0,9.15,9.16,9.14,9.14,1384000.0
2012-01-06 15:40:00,9.14,9.15,9.14,9.14,1652000.0,9.14,9.15,9.14,9.14,1652000.0
2012-01-06 15:45:00,9.15,9.16,9.14,9.15,2330000.0,9.15,9.16,9.14,9.15,2330000.0
2012-01-06 15:50:00,9.15,9.15,9.14,9.14,1976000.0,9.15,9.15,9.14,9.14,1976000.0
2012-01-06 15:55:00,9.14,9.14,9.11,9.13,5340000.0,9.14,9.14,9.11,9.13,5340000.0
2012-01-09 09:30:00,9.14,9.22,9.13,9.2,3512000.0,9.14,9.22,9.13,9.2,3512000.0
2012-01-09 09:35:00,9.2,9.22,9.16,9.18,2732000.0,9.2,9.22,9.16,9.18,2732000.0
2012-01-09 09:40:00,9.18,9.18,9.05,9.06,3930000.0,9.18,9.18,9.05,9.06,3930000.0
2012-01-09 09:45:00,9.07,9.09,9.04,9.08,2214000.0,9.07,9.09,9.04,9.08,2214000.0
2012-01-09 09:50:00,9.08,9.13,9.07,9.08,1848000.0,9.08,9.13,9.07,9.08,1848000.0
2012-01-09 09:55:00,9.08,9.08,9.04,9.05,844000.0,9.08,9.08,9.04,9.05,844000.0
2012-01-09 10:00:00,9.05,9.05,9.0,9.02,2558000.0,9.05,9.05,9.0,9.02,2558000.0
2012-01-09 10:05:00,9.02,9.02,8.98,9.01,2256000.0,9.02,9.02,8.98,9.01,2256000.0
2012-01-09 10:10:00,9.01,9.07,9.01,9.04,1964000.0,9.01,9.07,9.01,9.04,1964000.0
2012-01-09 10:15:00,9.05,9.08,9.04,9.06,1634000.0,9.05,9.08,9.04,9.06,1634000.0
2012-01-09 10:20:00,9.06,9.06,8.99,9.02,1864000.0,9.06,9.06,8.99,9.02,1864000.0
2012-01-09 10:25:00,9.02,9.03,9.0,9.03,938000.0,9.02,9.03,9.0,9.03,938000.0
2012-01-09 10:30:00,9.03,9.03,8.98,8.98,1568000.0,9.03,9.03,8.98,8.98,1568000.0
2012-01-09 10:35:00,8.98,9.0,8.98,8.99,974000.0,8.98,9.0,8.98,8.99,974000.0
2012-01-09 10:40:00,8.99,8.99,8.95,8.95,1842000.0,8.99,8.99,8.95,8.95,1842000.0
2012-01-09 10:45:00,8.95,8.98,8.93,8.93,1238000.0,8.95,8.98,8.93,8.93,1238000.0
2012-01-09 10:50:00,8.93,8.94,8.9,8.91,1316000.0,8.93,8.94,8.9,8.91,1316000.0
2012-01-09 10:55:00,8.91,8.93,8.9,8.93,1176000.0,8.91,8.93,8.9,8.93,1176000.0
2012-01-09 11:00:00,8.93,8.94,8.92,8.93,1014000.0,8.93,8.94,8.92,8.93,1014000.0
2012-01-09 11:05:00,8.93,8.93,8.88,8.9,1962000.0,8.93,8.93,8.88,8.9,1962000.0
2012-01-09 11:10:00,8.9,8.91,8.86,8.87,1920000.0,8.9,8.91,8.86,8.87,1920000.0
2012-01-09 11:15:00,8.87,8.89,8.85,8.85,2170000.0,8.87,8.89,8.85,8.85,2170000.0
2012-01-09 11:20:00,8.85,8.91,8.85,8.89,1322000.0,8.85,8.91,8.85,8.89,1322000.0
2012-01-09 11:25:00,8.89,8.93,8.89,8.92,876000.0,8.89,8.93,8.89,8.92,876000.0
2012-01-09 11:30:00,8.92,8.92,8.9,8.91,918000.0,8.92,8.92,8.9,8.91,918000.0
2012-01-09 11:35:00,8.92,8.92,8.9,8.9,382000.0,8.92,8.92,8.9,8.9,382000.0
2012-01-09 11:40:00,8.9,8.91,8.9,8.91,288000.0,8.9,8.91,8.9,8.91,288000.0
2012-01-09 11:45:00,8.91,8.94,8.91,8.92,854000.0,8.91,8.94,8.91,8.92,854000.0
2012-01-09 11:50:00,8.93,8.93,8.9,8.91,858000.0,8.93,8.93,8.9,8.91,858000.0
2012-01-09 11:55:00,8.91,8.91,8.87,8.87,1312000.0,8.91,8.91,8.87,8.87,1312000.0
2012-01-09 12:00:00,8.88,8.88,8.86,8.87,848000.0,8.88,8.88,8.86,8.87,848000.0
2012-01-09 12:05:00,8.86,8.9,8.86,8.9,936000.0,8.86,8.9,8.86,8.9,936000.0
2012-01-09 12:10:00,8.9,8.92,8.89,8.91,538000.0,8.9,8.92,8.89,8.91,538000.0
2012-01-09 12:15:00,8.91,8.92,8.91,8.91,482000.0,8.91,8.92,8.91,8.91,482000.0
2012-01-09 12:20:00,8.91,8.92,8.9,8.91,430000.0,8.91,8.92,8.9,8.91,430000.0
2012-01-09 12:25:00,8.91,8.93,8.9,8.93,464000.0,8.91,8.93,8.9,8.93,464000.0
2012-01-09 12:30:00,8.93,8.93,8.91,8.92,508000.0,8.93,8.93,8.91,8.92,508000.0
2012-01-09 12:35:00,8.92,8.96,8.91,8.94,1224000.0,8.92,8.96,8.91,8.94,1224000.0
2012-01-09 12:40:00,8.94,8.94,8.92,8.93,332000.0,8.94,8.94,8.92,8.93,332000.0
2012-01-09 12:45:00,8.93,8.95,8.93,8.94,740000.0,8.93,8.95,8.93,8.94,740000.0
2012-01-09 12:50:00,8.94,8.94,8.92,8.93,334000.0,8.94,8.94,8.92,8.93,334000.0
2012-01-09 12:55:00,8.93,8.93,8.91,8.91,474000.0,8.93,8.93,8.91,8.91,474000.0
2012-01-09 13:00:00,8.91,8.93,8.91,8.91,454000.0,8.91,8.93,8.91,8.91,454000.0
2012-01-09 13:05:00,8.91,8.92,8.9,8.9,686000.0,8.91,8.92,8.9,8.9,686000.0
2012-01-09 13:10:00,8.9,8.9,8.88,8.89,546000.0,8.9,8.9,8.88,8.89,546000.0
2012-01-09 13:15:00,8.89,8.9,8.88,8.88,712000.0,8.89,8.9,8.88,8.88,712000.0
2012-01-09 13:20:00,8.89,8.9,8.88,8.88,442000.0,8.89,8.9,8.88,8.88,442000.0
2012-01-09 13:25:00,8.88,8.91,8.88,8.91,900000.0,8.88,8.91,8.88,8.91,900000.0
2012-01-09 13:30:00,8.91,8.91,8.9,8.9,468000.0,8.91,8.91,8.9,8.9,468000.0
2012-01-09 13:35:00,8.9,8.91,8.89,8.91,504000.0,8.9,8.91,8.89,8.91,504000.0
2012-01-09 13:40:00,8.91,8.92,8.9,8.91,448000.0,8.91,8.92,8.9,8.91,448000.0
2012-01-09 13:45:00,8.91,8.94,8.91,8.93,416000.0,8.91,8.94,8.91,8.93,416000.0
2012-01-09 13:50:00,8.93,8.93,8.91,8.92,468000.0,8.93,8.93,8.91,8.92,468000.0
2012-01-09 13:55:00,8.92,8.93,8.9,8.9,398000.0,8.92,8.93,8.9,8.9,398000.0
2012-01-09 14:00:00,8.91,8.96,8.91,8.96,1520000.0,8.91,8.96,8.91,8.96,1520000.0
2012-01-09 14:05:00,8.96,8.97,8.94,8.95,822000.0,8.96,8.97,8.94,8.95,822000.0
2012-01-09 14:10:00,8.95,8.96,8.94,8.95,436000.0,8.95,8.96,8.94,8.95,436000.0
2012-01-09 14:15:00,8.95,8.96,8.94,8.95,486000.0,8.95,8.96,8.94,8.95,486000.0
2012-01-09 14:20:00,8.95,8.95,8.94,8.94,320000.0,8.95,8.95,8.94,8.94,320000.0
2012-01-09 14:25:00,8.94,8.94,8.93,8.93,454000.0,8.94,8.94,8.93,8.93,454000.0
2012-01-09 14:30:00,8.93,8.93,8.92,8.93,1036000.0,8.93,8.93,8.92,8.93,1036000.0
2012-01-09 14:35:00,8.93,8.93,8.91,8.91,700000.0,8.93,8.93,8.91,8.91,700000.0
2012-01-09 14:40:00,8.91,8.92,8.91,8.91,658000.0,8.91,8.92,8.91,8.91,658000.0
2012-01-09 14:45:00,8.91,8.93,8.91,8.93,910000.0,8.91,8.93,8.91,8.93,910000.0
2012-01-09 14:50:00,8.93,8.94,8.91,8.92,656000.0,8.93,8.94,8.91,8.92,656000.0
2012-01-09 14:55:00,8.91,8.92,8.9,8.91,1138000.0,8.91,8.92,8.9,8.91,1138000.0
2012-01-09 15:00:00,8.91,8.94,8.91,8.91,1174000.0,8.91,8.94,8.91,8.91,1174000.0
2012-01-09 15:05:00,8.91,8.92,8.91,8.92,662000.0,8.91,8.92,8.91,8.92,662000.0
2012-01-09 15:10:00,8.92,8.92,8.91,8.92,702000.0,8.92,8.92,8.91,8.92,702000.0
2012-01-09 15:15:00,8.92,8.94,8.92,8.93,800000.0,8.92,8.94,8.92,8.93,800000.0
2012-01-09 15:20:00,8.93,8.95,8.92,8.95,2054000.0,8.93,8.95,8.92,8.95,2054000.0
2012-01-09 15:25:00,8.95,8.95,8.93,8.94,1690000.0,8.95,8.95,8.93,8.94,1690000.0
2012-01-09 15:30:00,8.93,8.94,8.9,8.91,1058000.0,8.93,8.94,8.9,8.91,1058000.0
2012-01-09 15:35:00,8.91,8.92,8.9,8.91,1198000.0,8.91,8.92,8.9,8.91,1198000.0
2012-01-09 15:40:00,8.91,8.93,8.91,8.92,1534000.0,8.91,8.93,8.91,8.92,1534000.0
2012-01-09 15:45:00,8.91,8.93,8.91,8.92,1794000.0,8.91,8.93,8.91,8.92,1794000.0
2012-01-09 15:50:00,8.92,8.93,8.92,8.92,1826000.0,8.92,8.93,8.92,8.92,1826000.0
2012-01-09 15:55:00,8.92,8.93,8.92,8.93,3650000.0,8.92,8.93,8.92,8.93,3650000.0
2012-01-10 09:30:00,9.05,9.1,9.03,9.1,4272000.0,9.05,9.1,9.03,9.1,4272000.0
2012-01-10 09:35:00,9.1,9.12,9.01,9.01,3152000.0,9.1,9.12,9.01,9.01,3152000.0
2012-01-10 09:40:00,9.01,9.03,8.98,8.99,1892000.0,9.01,9.03,8.98,8.99,1892000.0
2012-01-10 09:45:00,9.0,9.02,8.99,9.0,1234000.0,9.0,9.02,8.99,9.0,1234000.0
2012-01-10 09:50:00,9.0,9.01,8.96,8.97,1230000.0,9.0,9.01,8.96,8.97,1230000.0
2012-01-10 09:55:00,8.97,8.97,8.93,8.97,2016000.0,8.97,8.97,8.93,8.97,2016000.0
2012-01-10 10:00:00,8.97,9.05,8.97,9.04,2344000.0,8.97,9.05,8.97,9.04,2344000.0
2012-01-10 10:05:00,9.04,9.04,9.01,9.02,1376000.0,9.04,9.04,9.01,9.02,1376000.0
2012-01-10 10:10:00,9.02,9.03,9.0,9.01,674000.0,9.02,9.03,9.0,9.01,674000.0
2012-01-10 10:15:00,9.01,9.01,8.97,8.98,852000.0,9.01,9.01,8.97,8.98,852000.0
2012-01-10 10:20:00,8.99,8.99,8.95,8.95,1440000.0,8.99,8.99,8.95,8.95,1440000.0
2012-01-10 10:25:00,8.95,8.98,8.94,8.98,1772000.0,8.95,8.98,8.94,8.98,1772000.0
2012-01-10 10:30:00,8.98,9.0,8.97,8.99,794000.0,8.98,9.0,8.97,8.99,794000.0
2012-01-10 10:35:00,8.99,9.01,8.97,8.98,754000.0,8.99,9.01,8.97,8.98,754000.0
2012-01-10 10:40:00,8.98,8.99,8.98,8.99,900000.0,8.98,8.99,8.98,8.99,900000.0
2012-01-10 10:45:00,8.98,8.99,8.96,8.99,982000.0,8.98,8.99,8.96,8.99,982000.0
2012-01-10 10:50:00,8.99,8.99,8.95,8.95,798000.0,8.99,8.99,8.95,8.95,798000.0
2012-01-10 10:55:00,8.95,8.97,8.93,8.94,826000.0,8.95,8.97,8.93,8.94,826000.0
2012-01-10 11:00:00,8.94,8.95,8.92,8.93,1464000.0,8.94,8.95,8.92,8.93,1464000.0
2012-01-10 11:05:00,8.93,8.96,8.92,8.94,750000.0,8.93,8.96,8.92,8.94,750000.0
2012-01-10 11:10:00,8.94,8.94,8.9,8.91,1292000.0,8.94,8.94,8.9,8.91,1292000.0
2012-01-10 11:15:00,8.91,8.92,8.89,8.9,1218000.0,8.91,8.92,8.89,8.9,1218000.0
2012-01-10 11:20:00,8.9,8.93,8.89,8.91,1598000.0,8.9,8.93,8.89,8.91,1598000.0
2012-01-10 11:25:00,8.91,8.93,8.91,8.92,624000.0,8.91,8.93,8.91,8.92,624000.0
2012-01-10 11:30:00,8.91,8.93,8.91,8.93,556000.0,8.91,8.93,8.91,8.93,556000.0
2012-01-10 11:35:00,8.93,8.94,8.93,8.93,556000.0,8.93,8.94,8.93,8.93,556000.0
2012-01-10 11:40:00,8.93,8.94,8.92,8.93,612000.0,8.93,8.94,8.92,8.93,612000.0
2012-01-10 11:45:00,8.94,8.94,8.93,8.94,332000.0,8.94,8.94,8.93,8.94,332000.0
2012-01-10 11:50:00,8.94,8.94,8.93,8.94,402000.0,8.94,8.94,8.93,8.94,402000.0
2012-01-10 11:55:00,8.94,8.94,8.92,8.92,384000.0,8.94,8.94,8.92,8.92,384000.0
2012-01-10 12:00:00,8.92,8.92,8.91,8.92,456000.0,8.92,8.92,8.91,8.92,456000.0
2012-01-10 12:05:00,8.92,8.92,8.91,8.92,634000.0,8.92,8.92,8.91,8.92,634000.0
2012-01-10 12:10:00,8.92,8.92,8.9,8.91,364000.0,8.92,8.92,8.9,8.91,364000.0
2012-01-10 12:15:00,8.91,8.91,8.9,8.9,492000.0,8.91,8.91,8.9,8.9,492000.0
2012-01-10 12:20:00,8.9,8.9,8.88,8.88,1198000.0,8.9,8.9,8.88,8.88,1198000.0
2012-01-10 12:25:00,8.88,8.88,8.86,8.87,936000.0,8.88,8.88,8.86,8.87,936000.0
2012-01-10 12:30:00,8.88,8.89,8.87,8.88,1078000.0,8.88,8.89,8.87,8.88,1078000.0
2012-01-10 12:35:00,8.88,8.89,8.87,8.88,708000.0,8.88,8.89,8.87,8.88,708000.0
2012-01-10 12:40:00,8.88,8.88,8.86,8.88,898000.0,8.88,8.88,8.86,8.88,898000.0
2012-01-10 12:45:00,8.88,8.91,8.88,8.89,1474000.0,8.88,8.91,8.88,8.89,1474000.0
2012-01-10 12:50:00,8.89,8.9,8.89,8.89,436000.0,8.89,8.9,8.89,8.89,436000.0
2012-01-10 12:55:00,8.89,8.92,8.88,8.92,764000.0,8.89,8.92,8.88,8.92,764000.0
2012-01-10 13:00:00,8.92,8.92,8.91,8.91,466000.0,8.92,8.92,8.91,8.91,466000.0
2012-01-10 13:05:00,8.91,8.92,8.91,8.91,300000.0,8.91,8.92,8.91,8.91,300000.0
2012-01-10 13:10:00,8.91,8.92,8.9,8.92,374000.0,8.91,8.92,8.9,8.92,374000.0
2012-01-10 13:15:00,8.92,8.92,8.9,8.9,904000.0,8.92,8.92,8.9,8.9,904000.0
2012-01-10 13:20:00,8.9,8.9,8.89,8.89,280000.0,8.9,8.9,8.89,8.89,280000.0
2012-01-10 13:25:00,8.89,8.89,8.88,8.89,366000.0,8.89,8.89,8.88,8.89,366000.0
2012-01-10 13:30:00,8.89,8.93,8.88,8.93,792000.0,8.89,8.93,8.88,8.93,792000.0
2012-01-10 13:35:00,8.93,8.94,8.93,8.93,620000.0,8.93,8.94,8.93,8.93,620000.0
2012-01-10 13:40:00,8.93,8.94,8.93,8.94,368000.0,8.93,8.94,8.93,8.94,368000.0
2012-01-10 13:45:00,8.94,8.94,8.92,8.92,294000.0,8.94,8.94,8.92,8.92,294000.0
2012-01-10 13:50:00,8.92,8.92,8.91,8.91,416000.0,8.92,8.92,8.91,8.91,416000.0
2012-01-10 13:55:00,8.91,8.92,8.91,8.92,662000.0,8.91,8.92,8.91,8.92,662000.0
2012-01-10 14:00:00,8.92,8.96,8.92,8.96,538000.0,8.92,8.96,8.92,8.96,538000.0
2012-01-10 14:05:00,8.95,8.98,8.95,8.98,970000.0,8.95,8.98,8.95,8.98,970000.0
2012-01-10 14:10:00,8.98,9.0,8.97,8.99,788000.0,8.98,9.0,8.97,8.99,788000.0
2012-01-10 14:15:00,8.99,9.0,8.99,8.99,794000.0,8.99,9.0,8.99,8.99,794000.0
2012-01-10 14:20:00,8.99,8.99,8.98,8.98,832000.0,8.99,8.99,8.98,8.98,832000.0
2012-01-10 14:25:00,8.98,8.99,8.96,8.98,668000.0,8.98,8.99,8.96,8.98,668000.0
2012-01-10 14:30:00,8.98,8.99,8.98,8.98,294000.0,8.98,8.99,8.98,8.98,294000.0
2012-01-10 14:35:00,8.98,9.0,8.97,9.0,798000.0,8.98,9.0,8.97,9.0,798000.0
2012-01-10 14:40:00,9.0,9.0,8.97,8.97,972000.0,9.0,9.0,8.97,8.97,972000.0
2012-01-10 14:45:00,8.97,9.0,8.97,8.99,888000.0,8.97,9.0,8.97,8.99,888000.0
2012-01-10 14:50:00,8.99,8.99,8.98,8.98,506000.0,8.99,8.99,8.98,8.98,506000.0
2012-01-10 14:55:00,8.98,8.99,8.97,8.97,628000.0,8.98,8.99,8.97,8.97,628000.0
2012-01-10 15:00:00,8.97,8.98,8.97,8.98,602000.0,8.97,8.98,8.97,8.98,602000.0
2012-01-10 15:05:00,8.98,8.98,8.97,8.97,494000.0,8.98,8.98,8.97,8.97,494000.0
2012-01-10 15:10:00,8.97,8.97,8.95,8.95,562000.0,8.97,8.97,8.95,8.95,562000.0
2012-01-10 15:15:00,8.95,8.96,8.95,8.95,434000.0,8.95,8.96,8.95,8.95,434000.0
2012-01-10 15:20:00,8.95,8.96,8.95,8.95,412000.0,8.95,8.96,8.95,8.95,412000.0
2012-01-10 15:25:00,8.95,8.96,8.94,8.96,436000.0,8.95,8.96,8.94,8.96,436000.0
2012-01-10 15:30:00,8.96,8.96,8.95,8.96,502000.0,8.96,8.96,8.95,8.96,502000.0
2012-01-10 15:35:00,8.96,8.96,8.94,8.95,792000.0,8.96,8.96,8.94,8.95,792000.0
2012-01-10 15:40:00,8.95,8.96,8.95,8.96,1062000.0,8.95,8.96,8.95,8.96,1062000.0
2012-01-10 15:45:00,8.97,8.97,8.96,8.97,1428000.0,8.97,8.97,8.96,8.97,1428000.0
2012-01-10 15:50:00,8.97,8.97,8.96,8.96,1654000.0,8.97,8.97,8.96,8.96,1654000.0
2012-01-10 15:55:00,8.96,8.97,8.95,8.97,3084000.0,8.96,8.97,8.95,8.97,3084000.0
2012-01-11 09:30:00,8.97,8.99,8.93,8.94,2324000.0,8.97,8.99,8.93,8.94,2324000.0
2012-01-11 09:35:00,8.94,8.99,8.94,8.95,1762000.0,8.94,8.99,8.94,8.95,1762000.0
2012-01-11 09:40:00,8.95,9.01,8.95,8.99,1830000.0,8.95,9.01,8.95,8.99,1830000.0
2012-01-11 09:45:00,9.0,9.02,8.98,8.99,1628000.0,9.0,9.02,8.98,8.99,1628000.0
2012-01-11 09:50:00,8.99,8.99,8.96,8.96,1276000.0,8.99,8.99,8.96,8.96,1276000.0
2012-01-11 09:55:00,8.96,8.97,8.93,8.94,1342000.0,8.96,8.97,8.93,8.94,1342000.0
2012-01-11 10:00:00,8.94,8.95,8.91,8.94,1218000.0,8.94,8.95,8.91,8.94,1218000.0
2012-01-11 10:05:00,8.93,8.95,8.93,8.94,666000.0,8.93,8.95,8.93,8.94,666000.0
2012-01-11 10:10:00,8.95,8.96,8.94,8.95,612000.0,8.95,8.96,8.94,8.95,612000.0
2012-01-11 10:15:00,8.95,8.96,8.95,8.96,338000.0,8.95,8.96,8.95,8.96,338000.0
2012-01-11 10:20:00,8.96,9.0,8.95,9.0,1630000.0,8.96,9.0,8.95,9.0,1630000.0
2012-01-11 10:25:00,9.0,9.03,9.0,9.02,2234000.0,9.0,9.03,9.0,9.02,2234000.0
2012-01-11 10:30:00,9.02,9.02,8.98,9.0,962000.0,9.02,9.02,8.98,9.0,962000.0
2012-01-11 10:35:00,9.0,9.04,9.0,9.03,1652000.0,9.0,9.04,9.0,9.03,1652000.0
2012-01-11 10:40:00,9.03,9.04,9.02,9.03,760000.0,9.03,9.04,9.02,9.03,760000.0
2012-01-11 10:45:00,9.03,9.03,9.0,9.01,764000.0,9.03,9.03,9.0,9.01,764000.0
2012-01-11 10:50:00,9.01,9.02,9.01,9.01,344000.0,9.01,9.02,9.01,9.01,344000.0
2012-01-11 10:55:00,9.01,9.01,8.99,8.99,1002000.0,9.01,9.01,8.99,8.99,1002000.0
2012-01-11 11:00:00,8.99,9.0,8.98,9.0,1292000.0,8.99,9.0,8.98,9.0,1292000.0
2012-01-11 11:05:00,9.0,9.01,8.99,9.0,448000.0,9.0,9.01,8.99,9.0,448000.0
2012-01-11 11:10:00,9.0,9.0,8.98,8.98,392000.0,9.0,9.0,8.98,8.98,392000.0
2012-01-11 11:15:00,8.98,8.99,8.96,8.97,1206000.0,8.98,8.99,8.96,8.97,1206000.0
2012-01-11 11:20:00,8.97,8.98,8.95,8.96,510000.0,8.97,8.98,8.95,8.96,510000.0
2012-01-11 11:25:00,8.96,8.97,8.94,8.94,502000.0,8.96,8.97,8.94,8.94,502000.0
2012-01-11 11:30:00,8.94,8.97,8.94,8.97,652000.0,8.94,8.97,8.94,8.97,652000.0
2012-01-11 11:35:00,8.97,8.97,8.95,8.96,612000.0,8.97,8.97,8.95,8.96,612000.0
2012-01-11 11:40:00,8.96,8.97,8.96,8.97,746000.0,8.96,8.97,8.96,8.97,746000.0
2012-01-11 11:45:00,8.97,8.98,8.96,8.96,710000.0,8.97,8.98,8.96,8.96,710000.0
2012-01-11 11:50:00,8.96,8.96,8.95,8.96,492000.0,8.96,8.96,8.95,8.96,492000.0
2012-01-11 11:55:00,8.95,8.96,8.94,8.94,244000.0,8.95,8.96,8.94,8.94,244000.0
2012-01-11 12:00:00,8.94,8.95,8.93,8.94,1154000.0,8.94,8.95,8.93,8.94,1154000.0
2012-01-11 12:05:00,8.94,8.95,8.94,8.95,422000.0,8.94,8.95,8.94,8.95,422000.0
2012-01-11 12:10:00,8.95,8.95,8.94,8.95,376000.0,8.95,8.95,8.94,8.95,376000.0
2012-01-11 12:15:00,8.95,8.95,8.94,8.94,376000.0,8.95,8.95,8.94,8.94,376000.0
2012-01-11 12:20:00,8.94,8.96,8.94,8.94,450000.0,8.94,8.96,8.94,8.94,450000.0
2012-01-11 12:25:00,8.95,8.95,8.94,8.94,312000.0,8.95,8.95,8.94,8.94,312000.0
2012-01-11 12:30:00,8.94,8.95,8.94,8.95,200000.0,8.94,8.95,8.94,8.95,200000.0
2012-01-11 12:35:00,8.95,8.96,8.94,8.95,196000.0,8.95,8.96,8.94,8.95,196000.0
2012-01-11 12:40:00,8.95,8.95,8.95,8.95,238000.0,8.95,8.95,8.95,8.95,238000.0
2012-01-11 12:45:00,8.95,8.96,8.95,8.95,316000.0,8.95,8.96,8.95,8.95,316000.0
2012-01-11 12:50:00,8.95,8.95,8.95,8.95,160000.0,8.95,8.95,8.95,8.95,160000.0
2012-01-11 12:55:00,8.95,8.95,8.94,8.94,272000.0,8.95,8.95,8.94,8.94,272000.0
2012-01-11 13:00:00,8.95,8.95,8.95,8.95,356000.0,8.95,8.95,8.95,8.95,356000.0
2012-01-11 13:05:00,8.95,8.95,8.95,8.95,1430000.0,8.95,8.95,8.95,8.95,1430000.0
2012-01-11 13:10:00,8.95,8.95,8.94,8.95,252000.0,8.95,8.95,8.94,8.95,252000.0
2012-01-11 13:15:00,8.95,8.96,8.95,8.96,248000.0,8.95,8.96,8.95,8.96,248000.0
2012-01-11 13:20:00,8.96,8.96,8.96,8.96,646000.0,8.96,8.96,8.96,8.96,646000.0
2012-01-11 13:25:00,8.96,8.97,8.96,8.97,348000.0,8.96,8.97,8.96,8.97,348000.0
2012-01-11 13:30:00,8.97,8.97,8.96,8.96,788000.0,8.97,8.97,8.96,8.96,788000.0
2012-01-11 13:35:00,8.96,8.97,8.96,8.97,282000.0,8.96,8.97,8.96,8.97,282000.0
2012-01-11 13:40:00,8.97,8.97,8.96,8.97,294000.0,8.97,8.97,8.96,8.97,294000.0
2012-01-11 13:45:00,8.97,8.97,8.96,8.96,428000.0,8.97,8.97,8.96,8.96,428000.0
2012-01-11 13:50:00,8.96,8.97,8.94,8.95,904000.0,8.96,8.97,8.94,8.95,904000.0
2012-01-11 13:55:00,8.96,8.96,8.94,8.95,616000.0,8.96,8.96,8.94,8.95,616000.0
2012-01-11 14:00:00,8.95,8.96,8.94,8.94,1036000.0,8.95,8.96,8.94,8.94,1036000.0
2012-01-11 14:05:00,8.94,8.95,8.94,8.95,486000.0,8.94,8.95,8.94,8.95,486000.0
2012-01-11 14:10:00,8.95,8.95,8.94,8.95,196000.0,8.95,8.95,8.94,8.95,196000.0
2012-01-11 14:15:00,8.95,8.95,8.95,8.95,210000.0,8.95,8.95,8.95,8.95,210000.0
2012-01-11 14:20:00,8.95,8.95,8.93,8.93,858000.0,8.95,8.95,8.93,8.93,858000.0
2012-01-11 14:25:00,8.93,8.94,8.93,8.94,332000.0,8.93,8.94,8.93,8.94,332000.0
2012-01-11 14:30:00,8.94,8.94,8.92,8.92,1484000.0,8.94,8.94,8.92,8.92,1484000.0
2012-01-11 14:35:00,8.92,8.93,8.91,8.93,968000.0,8.92,8.93,8.91,8.93,968000.0
2012-01-11 14:40:00,8.93,8.95,8.92,8.94,806000.0,8.93,8.95,8.92,8.94,806000.0
2012-01-11 14:45:00,8.94,8.95,8.94,8.94,516000.0,8.94,8.95,8.94,8.94,516000.0
2012-01-11 14:50:00,8.94,8.95,8.94,8.94,174000.0,8.94,8.95,8.94,8.94,174000.0
2012-01-11 14:55:00,8.94,8.95,8.94,8.94,288000.0,8.94,8.95,8.94,8.94,288000.0
2012-01-11 15:00:00,8.94,8.96,8.94,8.95,644000.0,8.94,8.96,8.94,8.95,644000.0
2012-01-11 15:05:00,8.95,8.96,8.95,8.95,396000.0,8.95,8.96,8.95,8.95,396000.0
2012-01-11 15:10:00,8.95,8.96,8.94,8.95,762000.0,8.95,8.96,8.94,8.95,762000.0
2012-01-11 15:15:00,8.95,8.96,8.95,8.96,674000.0,8.95,8.96,8.95,8.96,674000.0
2012-01-11 15:20:00,8.96,8.96,8.94,8.96,654000.0,8.96,8.96,8.94,8.96,654000.0
2012-01-11 15:25:00,8.96,8.97,8.95,8.97,1184000.0,8.96,8.97,8.95,8.97,1184000.0
2012-01-11 15:30:00,8.97,8.97,8.95,8.95,630000.0,8.97,8.97,8.95,8.95,630000.0
2012-01-11 15:35:00,8.95,8.96,8.95,8.96,388000.0,8.95,8.96,8.95,8.96,388000.0
2012-01-11 15:40:00,8.96,8.97,8.95,8.96,576000.0,8.96,8.97,8.95,8.96,576000.0
2012-01-11 15:45:00,8.96,8.96,8.95,8.95,892000.0,8.96,8.96,8.95,8.95,892000.0
2012-01-11 15:50:00,8.95,8.95,8.94,8.95,1008000.0,8.95,8.95,8.94,8.95,1008000.0
2012-01-11 15:55:00,8.95,8.95,8.94,8.94,1544000.0,8.95,8.95,8.94,8.94,1544000.0
2012-01-12 09:30:00,8.97,8.97,8.88,8.91,3822000.0,8.97,8.97,8.88,8.91,3822000.0
2012-01-12 09:35:00,8.91,8.91,8.84,8.84,2910000.0,8.91,8.91,8.84,8.84,2910000.0
2012-01-12 09:40:00,8.84,8.88,8.83,8.83,2498000.0,8.84,8.88,8.83,8.83,2498000.0
2012-01-12 09:45:00,8.83,8.85,8.83,8.84,1654000.0,8.83,8.85,8.83,8.84,1654000.0
2012-01-12 09:50:00,8.84,8.87,8.84,8.86,1754000.0,8.84,8.87,8.84,8.86,1754000.0
2012-01-12 09:55:00,8.86,8.88,8.86,8.86,938000.0,8.86,8.88,8.86,8.86,938000.0
2012-01-12 10:00:00,8.86,8.87,8.83,8.85,1662000.0,8.86,8.87,8.83,8.85,1662000.0
2012-01-12 10:05:00,8.85,8.87,8.84,8.87,1548000.0,8.85,8.87,8.84,8.87,1548000.0
2012-01-12 10:10:00,8.87,8.89,8.85,8.85,1640000.0,8.87,8.89,8.85,8.85,1640000.0
2012-01-12 10:15:00,8.85,8.87,8.85,8.87,792000.0,8.85,8.87,8.85,8.87,792000.0
2012-01-12 10:20:00,8.87,8.89,8.84,8.84,1904000.0,8.87,8.89,8.84,8.84,1904000.0
2012-01-12 10:25:00,8.84,8.88,8.84,8.88,782000.0,8.84,8.88,8.84,8.88,782000.0
2012-01-12 10:30:00,8.88,8.89,8.86,8.87,1300000.0,8.88,8.89,8.86,8.87,1300000.0
2012-01-12 10:35:00,8.87,8.87,8.85,8.87,530000.0,8.87,8.87,8.85,8.87,530000.0
2012-01-12 10:40:00,8.86,8.86,8.83,8.84,658000.0,8.86,8.86,8.83,8.84,658000.0
2012-01-12 10:45:00,8.84,8.87,8.84,8.85,1416000.0,8.84,8.87,8.84,8.85,1416000.0
2012-01-12 10:50:00,8.85,8.87,8.84,8.86,1044000.0,8.85,8.87,8.84,8.86,1044000.0
2012-01-12 10:55:00,8.86,8.87,8.85,8.86,358000.0,8.86,8.87,8.85,8.86,358000.0
2012-01-12 11:00:00,8.86,8.87,8.85,8.87,684000.0,8.86,8.87,8.85,8.87,684000.0
2012-01-12 11:05:00,8.86,8.9,8.86,8.9,2020000.0,8.86,8.9,8.86,8.9,2020000.0
2012-01-12 11:10:00,8.9,8.92,8.9,8.91,1466000.0,8.9,8.92,8.9,8.91,1466000.0
2012-01-12 11:15:00,8.91,8.92,8.91,8.91,498000.0,8.91,8.92,8.91,8.91,498000.0
2012-01-12 11:20:00,8.91,8.92,8.89,8.9,540000.0,8.91,8.92,8.89,8.9,540000.0
2012-01-12 11:25:00,8.9,8.92,8.89,8.91,524000.0,8.9,8.92,8.89,8.91,524000.0
2012-01-12 11:30:00,8.91,8.91,8.9,8.91,350000.0,8.91,8.91,8.9,8.91,350000.0
2012-01-12 11:35:00,8.9,8.93,8.9,8.93,710000.0,8.9,8.93,8.9,8.93,710000.0
2012-01-12 11:40:00,8.93,8.94,8.92,8.94,812000.0,8.93,8.94,8.92,8.94,812000.0
2012-01-12 11:45:00,8.94,8.95,8.94,8.94,584000.0,8.94,8.95,8.94,8.94,584000.0
2012-01-12 11:50:00,8.94,8.94,8.91,8.91,702000.0,8.94,8.94,8.91,8.91,702000.0
2012-01-12 11:55:00,8.91,8.92,8.9,8.9,484000.0,8.91,8.92,8.9,8.9,484000.0
2012-01-12 12:00:00,8.9,8.9,8.89,8.89,786000.0,8.9,8.9,8.89,8.89,786000.0
2012-01-12 12:05:00,8.89,8.9,8.88,8.88,548000.0,8.89,8.9,8.88,8.88,548000.0
2012-01-12 12:10:00,8.88,8.9,8.88,8.9,430000.0,8.88,8.9,8.88,8.9,430000.0
2012-01-12 12:15:00,8.89,8.9,8.89,8.9,624000.0,8.89,8.9,8.89,8.9,624000.0
2012-01-12 12:20:00,8.9,8.91,8.89,8.89,784000.0,8.9,8.91,8.89,8.89,784000.0
2012-01-12 12:25:00,8.89,8.9,8.89,8.9,152000.0,8.89,8.9,8.89,8.9,152000.0
2012-01-12 12:30:00,8.9,8.91,8.89,8.9,874000.0,8.9,8.91,8.89,8.9,874000.0
2012-01-12 12:35:00,8.9,8.9,8.88,8.89,782000.0,8.9,8.9,8.88,8.89,782000.0
2012-01-12 12:40:00,8.89,8.9,8.88,8.88,702000.0,8.89,8.9,8.88,8.88,702000.0
2012-01-12 12:45:00,8.88,8.9,8.88,8.89,228000.0,8.88,8.9,8.88,8.89,228000.0
2012-01-12 12:50:00,8.89,8.91,8.89,8.89,810000.0,8.89,8.91,8.89,8.89,810000.0
2012-01-12 12:55:00,8.89,8.9,8.88,8.9,1762000.0,8.89,8.9,8.88,8.9,1762000.0
2012-01-12 13:00:00,8.9,8.91,8.89,8.9,1670000.0,8.9,8.91,8.89,8.9,1670000.0
2012-01-12 13:05:00,8.9,8.92,8.9,8.92,1754000.0,8.9,8.92,8.9,8.92,1754000.0
2012-01-12 13:10:00,8.91,8.94,8.91,8.94,1368000.0,8.91,8.94,8.91,8.94,1368000.0
2012-01-12 13:15:00,8.94,8.94,8.91,8.91,1316000.0,8.94,8.94,8.91,8.91,1316000.0
2012-01-12 13:20:00,8.92,8.92,8.89,8.91,1224000.0,8.92,8.92,8.89,8.91,1224000.0
2012-01-12 13:25:00,8.91,8.91,8.89,8.89,752000.0,8.91,8.91,8.89,8.89,752000.0
2012-01-12 13:30:00,8.9,8.9,8.88,8.88,1366000.0,8.9,8.9,8.88,8.88,1366000.0
2012-01-12 13:35:00,8.88,8.88,8.85,8.85,1470000.0,8.88,8.88,8.85,8.85,1470000.0
2012-01-12 13:40:00,8.85,8.88,8.85,8.88,1726000.0,8.85,8.88,8.85,8.88,1726000.0
2012-01-12 13:45:00,8.88,8.88,8.86,8.87,972000.0,8.88,8.88,8.86,8.87,972000.0
2012-01-12 13:50:00,8.87,8.88,8.86,8.87,614000.0,8.87,8.88,8.86,8.87,614000.0
2012-01-12 13:55:00,8.87,8.89,8.87,8.88,766000.0,8.87,8.89,8.87,8.88,766000.0
2012-01-12 14:00:00,8.88,8.89,8.87,8.88,520000.0,8.88,8.89,8.87,8.88,520000.0
2012-01-12 14:05:00,8.89,8.89,8.86,8.87,1650000.0,8.89,8.89,8.86,8.87,1650000.0
2012-01-12 14:10:00,8.87,8.87,8.86,8.86,648000.0,8.87,8.87,8.86,8.86,648000.0
2012-01-12 14:15:00,8.86,8.86,8.84,8.86,2312000.0,8.86,8.86,8.84,8.86,2312000.0
2012-01-12 14:20:00,8.86,8.86,8.85,8.85,624000.0,8.86,8.86,8.85,8.85,624000.0
2012-01-12 14:25:00,8.85,8.86,8.85,8.85,438000.0,8.85,8.86,8.85,8.85,438000.0
2012-01-12 14:30:00,8.85,8.86,8.85,8.85,968000.0,8.85,8.86,8.85,8.85,968000.0
2012-01-12 14:35:00,8.85,8.86,8.85,8.86,1178000.0,8.85,8.86,8.85,8.86,1178000.0
2012-01-12 14:40:00,8.86,8.87,8.86,8.87,630000.0,8.86,8.87,8.86,8.87,630000.0
2012-01-12 14:45:00,8.87,8.87,8.86,8.87,724000.0,8.87,8.87,8.86,8.87,724000.0
2012-01-12 14:50:00,8.87,8.87,8.85,8.86,1066000.0,8.87,8.87,8.85,8.86,1066000.0
2012-01-12 14:55:00,8.86,8.86,8.85,8.86,634000.0,8.86,8.86,8.85,8.86,634000.0
2012-01-12 15:00:00,8.86,8.87,8.86,8.86,1056000.0,8.86,8.87,8.86,8.86,1056000.0
2012-01-12 15:05:00,8.86,8.86,8.84,8.85,1570000.0,8.86,8.86,8.84,8.85,1570000.0
2012-01-12 15:10:00,8.85,8.85,8.83,8.83,1662000.0,8.85,8.85,8.83,8.83,1662000.0
2012-01-12 15:15:00,8.83,8.84,8.81,8.81,2274000.0,8.83,8.84,8.81,8.81,2274000.0
2012-01-12 15:20:00,8.81,8.81,8.79,8.8,2836000.0,8.81,8.81,8.79,8.8,2836000.0
2012-01-12 15:25:00,8.8,8.81,8.8,8.81,1814000.0,8.8,8.81,8.8,8.81,1814000.0
2012-01-12 15:30:00,8.81,8.81,8.79,8.8,1088000.0,8.81,8.81,8.79,8.8,1088000.0
2012-01-12 15:35:00,8.8,8.82,8.8,8.81,1264000.0,8.8,8.82,8.8,8.81,1264000.0
2012-01-12 15:40:00,8.81,8.83,8.81,8.82,1486000.0,8.81,8.83,8.81,8.82,1486000.0
2012-01-12 15:45:00,8.83,8.83,8.81,8.81,2030000.0,8.83,8.83,8.81,8.81,2030000.0
2012-01-12 15:50:00,8.81,8.81,8.79,8.8,2102000.0,8.81,8.81,8.79,8.8,2102000.0
2012-01-12 15:55:00,8.8,8.81,8.79,8.8,4040000.0,8.8,8.81,8.79,8.8,4040000.0
2012-01-13 09:30:00,8.79,8.84,8.76,8.78,4860000.0,8.79,8.84,8.76,8.78,4860000.0
2012-01-13 09:35:00,8.78,8.79,8.7,8.71,3566000.0,8.78,8.79,8.7,8.71,3566000.0
2012-01-13 09:40:00,8.72,8.74,8.68,8.71,2446000.0,8.72,8.74,8.68,8.71,2446000.0
2012-01-13 09:45:00,8.71,8.77,8.71,8.75,1826000.0,8.71,8.77,8.71,8.75,1826000.0
2012-01-13 09:50:00,8.75,8.79,8.75,8.78,1708000.0,8.75,8.79,8.75,8.78,1708000.0
2012-01-13 09:55:00,8.78,8.79,8.75,8.75,1054000.0,8.78,8.79,8.75,8.75,1054000.0
2012-01-13 10:00:00,8.75,8.77,8.73,8.76,1354000.0,8.75,8.77,8.73,8.76,1354000.0
2012-01-13 10:05:00,8.76,8.77,8.73,8.73,1034000.0,8.76,8.77,8.73,8.73,1034000.0
2012-01-13 10:10:00,8.73,8.73,8.7,8.7,1196000.0,8.73,8.73,8.7,8.7,1196000.0
2012-01-13 10:15:00,8.7,8.7,8.68,8.69,1736000.0,8.7,8.7,8.68,8.69,1736000.0
2012-01-13 10:20:00,8.69,8.69,8.68,8.68,870000.0,8.69,8.69,8.68,8.68,870000.0
2012-01-13 10:25:00,8.69,8.7,8.68,8.69,1206000.0,8.69,8.7,8.68,8.69,1206000.0
2012-01-13 10:30:00,8.69,8.71,8.69,8.71,1370000.0,8.69,8.71,8.69,8.71,1370000.0
2012-01-13 10:35:00,8.71,8.74,8.71,8.73,1144000.0,8.71,8.74,8.71,8.73,1144000.0
2012-01-13 10:40:00,8.73,8.74,8.73,8.74,892000.0,8.73,8.74,8.73,8.74,892000.0
2012-01-13 10:45:00,8.74,8.76,8.73,8.74,678000.0,8.74,8.76,8.73,8.74,678000.0
2012-01-13 10:50:00,8.74,8.76,8.73,8.75,576000.0,8.74,8.76,8.73,8.75,576000.0
2012-01-13 10:55:00,8.76,8.79,8.75,8.79,1280000.0,8.76,8.79,8.75,8.79,1280000.0
2012-01-13 11:00:00,8.78,8.81,8.78,8.81,1958000.0,8.78,8.81,8.78,8.81,1958000.0
2012-01-13 11:05:00,8.8,8.82,8.8,8.81,1000000.0,8.8,8.82,8.8,8.81,1000000.0
2012-01-13 11:10:00,8.81,8.83,8.81,8.82,1194000.0,8.81,8.83,8.81,8.82,1194000.0
2012-01-13 11:15:00,8.82,8.83,8.8,8.82,728000.0,8.82,8.83,8.8,8.82,728000.0
2012-01-13 11:20:00,8.82,8.83,8.8,8.8,1096000.0,8.82,8.83,8.8,8.8,1096000.0
2012-01-13 11:25:00,8.8,8.82,8.79,8.8,1302000.0,8.8,8.82,8.79,8.8,1302000.0
2012-01-13 11:30:00,8.8,8.82,8.8,8.81,872000.0,8.8,8.82,8.8,8.81,872000.0
2012-01-13 11:35:00,8.81,8.81,8.8,8.8,444000.0,8.81,8.81,8.8,8.8,444000.0
2012-01-13 11:40:00,8.8,8.81,8.8,8.81,408000.0,8.8,8.81,8.8,8.81,408000.0
2012-01-13 11:45:00,8.81,8.81,8.8,8.81,222000.0,8.81,8.81,8.8,8.81,222000.0
2012-01-13 11:50:00,8.81,8.82,8.81,8.81,738000.0,8.81,8.82,8.81,8.81,738000.0
2012-01-13 11:55:00,8.81,8.81,8.8,8.81,290000.0,8.81,8.81,8.8,8.81,290000.0
2012-01-13 12:00:00,8.8,8.81,8.8,8.81,768000.0,8.8,8.81,8.8,8.81,768000.0
2012-01-13 12:05:00,8.81,8.82,8.8,8.82,504000.0,8.81,8.82,8.8,8.82,504000.0
2012-01-13 12:10:00,8.82,8.82,8.8,8.8,486000.0,8.82,8.82,8.8,8.8,486000.0
2012-01-13 12:15:00,8.8,8.81,8.8,8.81,262000.0,8.8,8.81,8.8,8.81,262000.0
2012-01-13 12:20:00,8.81,8.82,8.81,8.81,298000.0,8.81,8.82,8.81,8.81,298000.0
2012-01-13 12:25:00,8.81,8.84,8.81,8.83,1278000.0,8.81,8.84,8.81,8.83,1278000.0
2012-01-13 12:30:00,8.83,8.85,8.83,8.85,1810000.0,8.83,8.85,8.83,8.85,1810000.0
2012-01-13 12:35:00,8.85,8.86,8.84,8.84,1126000.0,8.85,8.86,8.84,8.84,1126000.0
2012-01-13 12:40:00,8.84,8.85,8.83,8.84,966000.0,8.84,8.85,8.83,8.84,966000.0
2012-01-13 12:45:00,8.84,8.84,8.83,8.83,238000.0,8.84,8.84,8.83,8.83,238000.0
2012-01-13 12:50:00,8.83,8.84,8.83,8.84,334000.0,8.83,8.84,8.83,8.84,334000.0
2012-01-13 12:55:00,8.84,8.85,8.83,8.85,396000.0,8.84,8.85,8.83,8.85,396000.0
2012-01-13 13:00:00,8.85,8.85,8.83,8.83,332000.0,8.85,8.85,8.83,8.83,332000.0
2012-01-13 13:05:00,8.83,8.85,8.82,8.84,730000.0,8.83,8.85,8.82,8.84,730000.0
2012-01-13 13:10:00,8.84,8.85,8.84,8.84,144000.0,8.84,8.85,8.84,8.84,144000.0
2012-01-13 13:15:00,8.84,8.85,8.83,8.84,654000.0,8.84,8.85,8.83,8.84,654000.0
2012-01-13 13:20:00,8.85,8.85,8.83,8.84,262000.0,8.85,8.85,8.83,8.84,262000.0
2012-01-13 13:25:00,8.84,8.85,8.83,8.84,336000.0,8.84,8.85,8.83,8.84,336000.0
2012-01-13 13:30:00,8.84,8.85,8.83,8.84,446000.0,8.84,8.85,8.83,8.84,446000.0
2012-01-13 13:35:00,8.84,8.84,8.81,8.81,656000.0,8.84,8.84,8.81,8.81,656000.0
2012-01-13 13:40:00,8.81,8.83,8.81,8.82,552000.0,8.81,8.83,8.81,8.82,552000.0
2012-01-13 13:45:00,8.82,8.84,8.82,8.84,448000.0,8.82,8.84,8.82,8.84,448000.0
2012-01-13 13:50:00,8.84,8.85,8.83,8.85,692000.0,8.84,8.85,8.83,8.85,692000.0
2012-01-13 13:55:00,8.85,8.85,8.84,8.85,434000.0,8.85,8.85,8.84,8.85,434000.0
2012-01-13 14:00:00,8.85,8.85,8.84,8.85,432000.0,8.85,8.85,8.84,8.85,432000.0
2012-01-13 14:05:00,8.85,8.85,8.85,8.85,200000.0,8.85,8.85,8.85,8.85,200000.0
2012-01-13 14:10:00,8.85,8.87,8.85,8.87,1330000.0,8.85,8.87,8.85,8.87,1330000.0
2012-01-13 14:15:00,8.87,8.88,8.86,8.87,620000.0,8.87,8.88,8.86,8.87,620000.0
2012-01-13 14:20:00,8.87,8.88,8.87,8.87,880000.0,8.87,8.88,8.87,8.87,880000.0
2012-01-13 14:25:00,8.87,8.88,8.85,8.88,704000.0,8.87,8.88,8.85,8.88,704000.0
2012-01-13 14:30:00,8.88,8.88,8.87,8.87,408000.0,8.88,8.88,8.87,8.87,408000.0
2012-01-13 14:35:00,8.87,8.88,8.87,8.87,650000.0,8.87,8.88,8.87,8.87,650000.0
2012-01-13 14:40:00,8.88,8.88,8.86,8.87,610000.0,8.88,8.88,8.86,8.87,610000.0
2012-01-13 14:45:00,8.87,8.88,8.86,8.87,646000.0,8.87,8.88,8.86,8.87,646000.0
2012-01-13 14:50:00,8.87,8.87,8.86,8.87,1556000.0,8.87,8.87,8.86,8.87,1556000.0
2012-01-13 14:55:00,8.87,8.88,8.87,8.88,688000.0,8.87,8.88,8.87,8.88,688000.0
2012-01-13 15:00:00,8.88,8.89,8.88,8.89,1008000.0,8.88,8.89,8.88,8.89,1008000.0
2012-01-13 15:05:00,8.89,8.91,8.89,8.91,902000.0,8.89,8.91,8.89,8.91,902000.0
2012-01-13 15:10:00,8.9,8.91,8.88,8.9,1348000.0,8.9,8.91,8.88,8.9,1348000.0
2012-01-13 15:15:00,8.89,8.9,8.89,8.9,394000.0,8.89,8.9,8.89,8.9,394000.0
2012-01-13 15:20:00,8.9,8.9,8.88,8.89,850000.0,8.9,8.9,8.88,8.89,850000.0
2012-01-13 15:25:00,8.89,8.9,8.89,8.9,826000.0,8.89,8.9,8.89,8.9,826000.0
2012-01-13 15:30:00,8.9,8.92,8.9,8.92,940000.0,8.9,8.92,8.9,8.92,940000.0
2012-01-13 15:35:00,8.92,8.94,8.91,8.93,2022000.0,8.92,8.94,8.91,8.93,2022000.0
2012-01-13 15:40:00,8.93,8.93,8.91,8.91,1246000.0,8.93,8.93,8.91,8.91,1246000.0
2012-01-13 15:45:00,8.91,8.92,8.9,8.91,1390000.0,8.91,8.92,8.9,8.91,1390000.0
2012-01-13 15:50:00,8.91,8.92,8.9,8.91,2334000.0,8.91,8.92,8.9,8.91,2334000.0
2012-01-13 15:55:00,8.91,8.93,8.9,8.93,3740000.0,8.91,8.93,8.9,8.93,3740000.0
2012-01-17 09:30:00,9.01,9.02,8.93,8.94,5242000.0,9.01,9.02,8.93,8.94,5242000.0
2012-01-17 09:35:00,8.93,8.97,8.93,8.96,2376000.0,8.93,8.97,8.93,8.96,2376000.0
2012-01-17 09:40:00,8.97,9.01,8.96,8.97,1702000.0,8.97,9.01,8.96,8.97,1702000.0
2012-01-17 09:45:00,8.97,9.01,8.97,9.0,1274000.0,8.97,9.01,8.97,9.0,1274000.0
2012-01-17 09:50:00,9.01,9.01,8.98,8.98,1348000.0,9.01,9.01,8.98,8.98,1348000.0
2012-01-17 09:55:00,8.98,8.98,8.94,8.96,1130000.0,8.98,8.98,8.94,8.96,1130000.0
2012-01-17 10:00:00,8.96,8.99,8.95,8.99,1100000.0,8.96,8.99,8.95,8.99,1100000.0
2012-01-17 10:05:00,8.99,9.01,8.98,9.0,956000.0,8.99,9.01,8.98,9.0,956000.0
2012-01-17 10:10:00,9.0,9.01,8.99,9.01,856000.0,9.0,9.01,8.99,9.01,856000.0
2012-01-17 10:15:00,9.01,9.07,9.0,9.05,3838000.0,9.01,9.07,9.0,9.05,3838000.0
2012-01-17 10:20:00,9.06,9.06,9.03,9.06,1256000.0,9.06,9.06,9.03,9.06,1256000.0
2012-01-17 10:25:00,9.06,9.07,9.04,9.05,1480000.0,9.06,9.07,9.04,9.05,1480000.0
2012-01-17 10:30:00,9.05,9.07,9.04,9.05,1020000.0,9.05,9.07,9.04,9.05,1020000.0
2012-01-17 10:35:00,9.05,9.05,9.02,9.03,1282000.0,9.05,9.05,9.02,9.03,1282000.0
2012-01-17 10:40:00,9.03,9.06,9.02,9.06,830000.0,9.03,9.06,9.02,9.06,830000.0
2012-01-17 10:45:00,9.06,9.08,9.06,9.06,1656000.0,9.06,9.08,9.06,9.06,1656000.0
2012-01-17 10:50:00,9.07,9.07,9.05,9.06,870000.0,9.07,9.07,9.05,9.06,870000.0
2012-01-17 10:55:00,9.06,9.09,9.05,9.09,1636000.0,9.06,9.09,9.05,9.09,1636000.0
2012-01-17 11:00:00,9.09,9.1,9.07,9.09,844000.0,9.09,9.1,9.07,9.09,844000.0
2012-01-17 11:05:00,9.09,9.1,9.09,9.09,712000.0,9.09,9.1,9.09,9.09,712000.0
2012-01-17 11:10:00,9.09,9.12,9.08,9.12,2120000.0,9.09,9.12,9.08,9.12,2120000.0
2012-01-17 11:15:00,9.12,9.12,9.1,9.11,2342000.0,9.12,9.12,9.1,9.11,2342000.0
2012-01-17 11:20:00,9.11,9.14,9.11,9.12,2208000.0,9.11,9.14,9.11,9.12,2208000.0
2012-01-17 11:25:00,9.12,9.13,9.11,9.12,724000.0,9.12,9.13,9.11,9.12,724000.0
2012-01-17 11:30:00,9.12,9.12,9.09,9.09,1040000.0,9.12,9.12,9.09,9.09,1040000.0
2012-01-17 11:35:00,9.09,9.11,9.08,9.11,746000.0,9.09,9.11,9.08,9.11,746000.0
2012-01-17 11:40:00,9.11,9.13,9.11,9.11,708000.0,9.11,9.13,9.11,9.11,708000.0
2012-01-17 11:45:00,9.11,9.12,9.1,9.11,744000.0,9.11,9.12,9.1,9.11,744000.0
2012-01-17 11:50:00,9.11,9.11,9.1,9.11,562000.0,9.11,9.11,9.1,9.11,562000.0
2012-01-17 11:55:00,9.11,9.12,9.1,9.11,428000.0,9.11,9.12,9.1,9.11,428000.0
2012-01-17 12:00:00,9.12,9.13,9.11,9.13,898000.0,9.12,9.13,9.11,9.13,898000.0
2012-01-17 12:05:00,9.13,9.15,9.13,9.15,1246000.0,9.13,9.15,9.13,9.15,1246000.0
2012-01-17 12:10:00,9.14,9.15,9.14,9.14,1322000.0,9.14,9.15,9.14,9.14,1322000.0
2012-01-17 12:15:00,9.14,9.14,9.13,9.14,808000.0,9.14,9.14,9.13,9.14,808000.0
2012-01-17 12:20:00,9.13,9.14,9.13,9.14,782000.0,9.13,9.14,9.13,9.14,782000.0
2012-01-17 12:25:00,9.14,9.15,9.14,9.15,1284000.0,9.14,9.15,9.14,9.15,1284000.0
2012-01-17 12:30:00,9.15,9.15,9.13,9.14,1460000.0,9.15,9.15,9.13,9.14,1460000.0
2012-01-17 12:35:00,9.14,9.14,9.12,9.13,1272000.0,9.14,9.14,9.12,9.13,1272000.0
2012-01-17 12:40:00,9.13,9.13,9.11,9.11,804000.0,9.13,9.13,9.11,9.11,804000.0
2012-01-17 12:45:00,9.11,9.13,9.11,9.13,620000.0,9.11,9.13,9.11,9.13,620000.0
2012-01-17 12:50:00,9.13,9.13,9.12,9.12,542000.0,9.13,9.13,9.12,9.12,542000.0
2012-01-17 12:55:00,9.13,9.13,9.12,9.13,456000.0,9.13,9.13,9.12,9.13,456000.0
2012-01-17 13:00:00,9.13,9.16,9.13,9.15,962000.0,9.13,9.16,9.13,9.15,962000.0
2012-01-17 13:05:00,9.15,9.17,9.15,9.15,1054000.0,9.15,9.17,9.15,9.15,1054000.0
2012-01-17 13:10:00,9.15,9.16,9.14,9.15,598000.0,9.15,9.16,9.14,9.15,598000.0
2012-01-17 13:15:00,9.15,9.16,9.15,9.15,504000.0,9.15,9.16,9.15,9.15,504000.0
2012-01-17 13:20:00,9.15,9.16,9.15,9.15,314000.0,9.15,9.16,9.15,9.15,314000.0
2012-01-17 13:25:00,9.15,9.15,9.14,9.15,406000.0,9.15,9.15,9.14,9.15,406000.0
2012-01-17 13:30:00,9.15,9.15,9.13,9.13,442000.0,9.15,9.15,9.13,9.13,442000.0
2012-01-17 13:35:00,9.13,9.14,9.13,9.13,604000.0,9.13,9.14,9.13,9.13,604000.0
2012-01-17 13:40:00,9.13,9.14,9.13,9.13,498000.0,9.13,9.14,9.13,9.13,498000.0
2012-01-17 13:45:00,9.13,9.14,9.13,9.13,436000.0,9.13,9.14,9.13,9.13,436000.0
2012-01-17 13:50:00,9.14,9.15,9.14,9.15,634000.0,9.14,9.15,9.14,9.15,634000.0
2012-01-17 13:55:00,9.15,9.15,9.14,9.14,696000.0,9.15,9.15,9.14,9.14,696000.0
2012-01-17 14:00:00,9.15,9.15,9.12,9.13,1210000.0,9.15,9.15,9.12,9.13,1210000.0
2012-01-17 14:05:00,9.13,9.15,9.13,9.14,492000.0,9.13,9.15,9.13,9.14,492000.0
2012-01-17 14:10:00,9.14,9.15,9.14,9.15,530000.0,9.14,9.15,9.14,9.15,530000.0
2012-01-17 14:15:00,9.15,9.15,9.13,9.13,1234000.0,9.15,9.15,9.13,9.13,1234000.0
2012-01-17 14:20:00,9.13,9.13,9.11,9.12,1124000.0,9.13,9.13,9.11,9.12,1124000.0
2012-01-17 14:25:00,9.12,9.13,9.12,9.12,506000.0,9.12,9.13,9.12,9.12,506000.0
2012-01-17 14:30:00,9.12,9.12,9.09,9.09,768000.0,9.12,9.12,9.09,9.09,768000.0
2012-01-17 14:35:00,9.09,9.1,9.09,9.1,666000.0,9.09,9.1,9.09,9.1,666000.0
2012-01-17 14:40:00,9.09,9.1,9.09,9.1,1374000.0,9.09,9.1,9.09,9.1,1374000.0
2012-01-17 14:45:00,9.1,9.1,9.09,9.09,1696000.0,9.1,9.1,9.09,9.09,1696000.0
2012-01-17 14:50:00,9.1,9.1,9.09,9.09,1702000.0,9.1,9.1,9.09,9.09,1702000.0
2012-01-17 14:55:00,9.09,9.11,9.09,9.1,5352000.0,9.09,9.11,9.09,9.1,5352000.0
2012-01-17 15:00:00,9.1,9.12,9.1,9.12,1106000.0,9.1,9.12,9.1,9.12,1106000.0
2012-01-17 15:05:00,9.12,9.12,9.08,9.09,944000.0,9.12,9.12,9.08,9.09,944000.0
2012-01-17 15:10:00,9.08,9.1,9.06,9.1,2230000.0,9.08,9.1,9.06,9.1,2230000.0
2012-01-17 15:15:00,9.09,9.1,9.08,9.08,1402000.0,9.09,9.1,9.08,9.08,1402000.0
2012-01-17 15:20:00,9.08,9.11,9.08,9.11,1538000.0,9.08,9.11,9.08,9.11,1538000.0
2012-01-17 15:25:00,9.11,9.11,9.1,9.1,1046000.0,9.11,9.11,9.1,9.1,1046000.0
2012-01-17 15:30:00,9.1,9.11,9.1,9.11,922000.0,9.1,9.11,9.1,9.11,922000.0
2012-01-17 15:35:00,9.11,9.11,9.09,9.1,1832000.0,9.11,9.11,9.09,9.1,1832000.0
2012-01-17 15:40:00,9.1,9.11,9.09,9.09,2426000.0,9.1,9.11,9.09,9.09,2426000.0
2012-01-17 15:45:00,9.09,9.1,9.09,9.1,1638000.0,9.09,9.1,9.09,9.1,1638000.0
2012-01-17 15:50:00,9.1,9.1,9.07,9.07,2746000.0,9.1,9.1,9.07,9.07,2746000.0
2012-01-17 15:55:00,9.07,9.09,9.07,9.08,5524000.0,9.07,9.09,9.07,9.08,5524000.0
2012-01-18 09:30:00,9.1,9.14,9.06,9.1,4298000.0,9.1,9.14,9.06,9.1,4298000.0
2012-01-18 09:35:00,9.1,9.11,9.09,9.1,1220000.0,9.1,9.11,9.09,9.1,1220000.0
2012-01-18 09:40:00,9.1,9.15,9.09,9.15,1962000.0,9.1,9.15,9.09,9.15,1962000.0
2012-01-18 09:45:00,9.14,9.15,9.12,9.12,1384000.0,9.14,9.15,9.12,9.12,1384000.0
2012-01-18 09:50:00,9.12,9.16,9.11,9.16,3256000.0,9.12,9.16,9.11,9.16,3256000.0
2012-01-18 09:55:00,9.15,9.2,9.14,9.2,2612000.0,9.15,9.2,9.14,9.2,2612000.0
2012-01-18 10:00:00,9.19,9.24,9.19,9.23,3860000.0,9.19,9.24,9.19,9.23,3860000.0
2012-01-18 10:05:00,9.23,9.23,9.2,9.21,1938000.0,9.23,9.23,9.2,9.21,1938000.0
2012-01-18 10:10:00,9.21,9.22,9.2,9.2,1876000.0,9.21,9.22,9.2,9.2,1876000.0
2012-01-18 10:15:00,9.2,9.24,9.18,9.22,2398000.0,9.2,9.24,9.18,9.22,2398000.0
2012-01-18 10:20:00,9.22,9.23,9.2,9.23,1640000.0,9.22,9.23,9.2,9.23,1640000.0
2012-01-18 10:25:00,9.23,9.25,9.21,9.23,1822000.0,9.23,9.25,9.21,9.23,1822000.0
2012-01-18 10:30:00,9.23,9.27,9.23,9.27,2386000.0,9.23,9.27,9.23,9.27,2386000.0
2012-01-18 10:35:00,9.27,9.29,9.25,9.28,2142000.0,9.27,9.29,9.25,9.28,2142000.0
2012-01-18 10:40:00,9.28,9.28,9.25,9.26,1618000.0,9.28,9.28,9.25,9.26,1618000.0
2012-01-18 10:45:00,9.26,9.27,9.25,9.26,1068000.0,9.26,9.27,9.25,9.26,1068000.0
2012-01-18 10:50:00,9.26,9.32,9.26,9.31,2946000.0,9.26,9.32,9.26,9.31,2946000.0
2012-01-18 10:55:00,9.31,9.31,9.29,9.29,1220000.0,9.31,9.31,9.29,9.29,1220000.0
2012-01-18 11:00:00,9.29,9.29,9.27,9.27,1392000.0,9.29,9.29,9.27,9.27,1392000.0
2012-01-18 11:05:00,9.28,9.3,9.27,9.3,910000.0,9.28,9.3,9.27,9.3,910000.0
2012-01-18 11:10:00,9.29,9.3,9.29,9.3,1304000.0,9.29,9.3,9.29,9.3,1304000.0
2012-01-18 11:15:00,9.3,9.31,9.29,9.3,1194000.0,9.3,9.31,9.29,9.3,1194000.0
2012-01-18 11:20:00,9.3,9.33,9.29,9.32,1358000.0,9.3,9.33,9.29,9.32,1358000.0
2012-01-18 11:25:00,9.32,9.36,9.32,9.35,2458000.0,9.32,9.36,9.32,9.35,2458000.0
2012-01-18 11:30:00,9.36,9.36,9.33,9.33,2006000.0,9.36,9.36,9.33,9.33,2006000.0
2012-01-18 11:35:00,9.33,9.35,9.33,9.34,1136000.0,9.33,9.35,9.33,9.34,1136000.0
2012-01-18 11:40:00,9.34,9.35,9.33,9.34,754000.0,9.34,9.35,9.33,9.34,754000.0
2012-01-18 11:45:00,9.33,9.34,9.32,9.33,1156000.0,9.33,9.34,9.32,9.33,1156000.0
2012-01-18 11:50:00,9.33,9.34,9.32,9.32,1448000.0,9.33,9.34,9.32,9.32,1448000.0
2012-01-18 11:55:00,9.32,9.32,9.31,9.32,508000.0,9.32,9.32,9.31,9.32,508000.0
2012-01-18 12:00:00,9.31,9.32,9.31,9.32,1054000.0,9.31,9.32,9.31,9.32,1054000.0
2012-01-18 12:05:00,9.32,9.32,9.31,9.32,578000.0,9.32,9.32,9.31,9.32,578000.0
2012-01-18 12:10:00,9.32,9.35,9.31,9.35,1294000.0,9.32,9.35,9.31,9.35,1294000.0
2012-01-18 12:15:00,9.35,9.36,9.34,9.34,872000.0,9.35,9.36,9.34,9.34,872000.0
2012-01-18 12:20:00,9.34,9.36,9.33,9.35,752000.0,9.34,9.36,9.33,9.35,752000.0
2012-01-18 12:25:00,9.35,9.37,9.34,9.36,1202000.0,9.35,9.37,9.34,9.36,1202000.0
2012-01-18 12:30:00,9.36,9.39,9.36,9.39,2162000.0,9.36,9.39,9.36,9.39,2162000.0
2012-01-18 12:35:00,9.39,9.42,9.39,9.42,2732000.0,9.39,9.42,9.39,9.42,2732000.0
2012-01-18 12:40:00,9.42,9.42,9.4,9.41,1330000.0,9.42,9.42,9.4,9.41,1330000.0
2012-01-18 12:45:00,9.41,9.44,9.4,9.43,2362000.0,9.41,9.44,9.4,9.43,2362000.0
2012-01-18 12:50:00,9.42,9.44,9.42,9.44,1422000.0,9.42,9.44,9.42,9.44,1422000.0
2012-01-18 12:55:00,9.44,9.44,9.41,9.42,1324000.0,9.44,9.44,9.41,9.42,1324000.0
2012-01-18 13:00:00,9.42,9.42,9.41,9.42,1718000.0,9.42,9.42,9.41,9.42,1718000.0
2012-01-18 13:05:00,9.42,9.42,9.39,9.4,1270000.0,9.42,9.42,9.39,9.4,1270000.0
2012-01-18 13:10:00,9.4,9.4,9.39,9.4,686000.0,9.4,9.4,9.39,9.4,686000.0
2012-01-18 13:15:00,9.4,9.4,9.39,9.4,554000.0,9.4,9.4,9.39,9.4,554000.0
2012-01-18 13:20:00,9.4,9.42,9.4,9.41,972000.0,9.4,9.42,9.4,9.41,972000.0
2012-01-18 13:25:00,9.41,9.42,9.41,9.41,974000.0,9.41,9.42,9.41,9.41,974000.0
2012-01-18 13:30:00,9.41,9.44,9.41,9.43,1434000.0,9.41,9.44,9.41,9.43,1434000.0
2012-01-18 13:35:00,9.43,9.44,9.43,9.44,1152000.0,9.43,9.44,9.43,9.44,1152000.0
2012-01-18 13:40:00,9.44,9.46,9.44,9.46,2656000.0,9.44,9.46,9.44,9.46,2656000.0
2012-01-18 13:45:00,9.46,9.47,9.45,9.46,1672000.0,9.46,9.47,9.45,9.46,1672000.0
2012-01-18 13:50:00,9.46,9.47,9.45,9.46,1486000.0,9.46,9.47,9.45,9.46,1486000.0
2012-01-18 13:55:00,9.46,9.47,9.46,9.46,996000.0,9.46,9.47,9.46,9.46,996000.0
2012-01-18 14:00:00,9.46,9.47,9.46,9.47,1608000.0,9.46,9.47,9.46,9.47,1608000.0
2012-01-18 14:05:00,9.47,9.5,9.47,9.49,2400000.0,9.47,9.5,9.47,9.49,2400000.0
2012-01-18 14:10:00,9.49,9.5,9.46,9.46,2800000.0,9.49,9.5,9.46,9.46,2800000.0
2012-01-18 14:15:00,9.46,9.47,9.45,9.47,1642000.0,9.46,9.47,9.45,9.47,1642000.0
2012-01-18 14:20:00,9.47,9.49,9.47,9.48,1252000.0,9.47,9.49,9.47,9.48,1252000.0
2012-01-18 14:25:00,9.48,9.5,9.48,9.49,1070000.0,9.48,9.5,9.48,9.49,1070000.0
2012-01-18 14:30:00,9.5,9.5,9.47,9.48,1734000.0,9.5,9.5,9.47,9.48,1734000.0
2012-01-18 14:35:00,9.48,9.49,9.48,9.49,1130000.0,9.48,9.49,9.48,9.49,1130000.0
2012-01-18 14:40:00,9.49,9.51,9.49,9.51,3210000.0,9.49,9.51,9.49,9.51,3210000.0
2012-01-18 14:45:00,9.51,9.51,9.49,9.49,1302000.0,9.51,9.51,9.49,9.49,1302000.0
2012-01-18 14:50:00,9.49,9.5,9.49,9.49,1238000.0,9.49,9.5,9.49,9.49,1238000.0
2012-01-18 14:55:00,9.49,9.5,9.48,9.5,1448000.0,9.49,9.5,9.48,9.5,1448000.0
2012-01-18 15:00:00,9.5,9.5,9.47,9.48,2240000.0,9.5,9.5,9.47,9.48,2240000.0
2012-01-18 15:05:00,9.48,9.49,9.47,9.47,1600000.0,9.48,9.49,9.47,9.47,1600000.0
2012-01-18 15:10:00,9.47,9.49,9.47,9.47,1898000.0,9.47,9.49,9.47,9.47,1898000.0
2012-01-18 15:15:00,9.48,9.48,9.47,9.47,2448000.0,9.48,9.48,9.47,9.47,2448000.0
2012-01-18 15:20:00,9.47,9.48,9.46,9.47,1942000.0,9.47,9.48,9.46,9.47,1942000.0
2012-01-18 15:25:00,9.47,9.48,9.46,9.46,1810000.0,9.47,9.48,9.46,9.46,1810000.0
2012-01-18 15:30:00,9.46,9.46,9.43,9.45,2554000.0,9.46,9.46,9.43,9.45,2554000.0
2012-01-18 15:35:00,9.45,9.47,9.43,9.46,2886000.0,9.45,9.47,9.43,9.46,2886000.0
2012-01-18 15:40:00,9.45,9.47,9.45,9.46,1830000.0,9.45,9.47,9.45,9.46,1830000.0
2012-01-18 15:45:00,9.46,9.47,9.45,9.47,2638000.0,9.46,9.47,9.45,9.47,2638000.0
2012-01-18 15:50:00,9.47,9.49,9.47,9.48,2906000.0,9.47,9.49,9.47,9.48,2906000.0
2012-01-18 15:55:00,9.48,9.48,9.45,9.47,5128000.0,9.48,9.48,9.45,9.47,5128000.0
2012-01-19 09:30:00,9.54,9.64,9.52,9.61,7566000.0,9.54,9.64,9.52,9.61,7566000.0
2012-01-19 09:35:00,9.61,9.64,9.59,9.63,4380000.0,9.61,9.64,9.59,9.63,4380000.0
2012-01-19 09:40:00,9.63,9.63,9.59,9.6,3562000.0,9.63,9.63,9.59,9.6,3562000.0
2012-01-19 09:45:00,9.6,9.62,9.58,9.58,2806000.0,9.6,9.62,9.58,9.58,2806000.0
2012-01-19 09:50:00,9.59,9.6,9.57,9.6,2410000.0,9.59,9.6,9.57,9.6,2410000.0
2012-01-19 09:55:00,9.6,9.67,9.59,9.66,3646000.0,9.6,9.67,9.59,9.66,3646000.0
2012-01-19 10:00:00,9.67,9.67,9.64,9.64,2644000.0,9.67,9.67,9.64,9.64,2644000.0
2012-01-19 10:05:00,9.64,9.66,9.63,9.65,3344000.0,9.64,9.66,9.63,9.65,3344000.0
2012-01-19 10:10:00,9.65,9.73,9.65,9.71,3972000.0,9.65,9.73,9.65,9.71,3972000.0
2012-01-19 10:15:00,9.71,9.73,9.69,9.73,3296000.0,9.71,9.73,9.69,9.73,3296000.0
2012-01-19 10:20:00,9.73,9.75,9.72,9.74,2910000.0,9.73,9.75,9.72,9.74,2910000.0
2012-01-19 10:25:00,9.74,9.78,9.74,9.78,4452000.0,9.74,9.78,9.74,9.78,4452000.0
2012-01-19 10:30:00,9.78,9.8,9.77,9.79,4016000.0,9.78,9.8,9.77,9.79,4016000.0
2012-01-19 10:35:00,9.79,9.79,9.73,9.73,4324000.0,9.79,9.79,9.73,9.73,4324000.0
2012-01-19 10:40:00,9.74,9.75,9.73,9.74,1882000.0,9.74,9.75,9.73,9.74,1882000.0
2012-01-19 10:45:00,9.74,9.76,9.73,9.74,1788000.0,9.74,9.76,9.73,9.74,1788000.0
2012-01-19 10:50:00,9.74,9.75,9.72,9.73,1436000.0,9.74,9.75,9.72,9.73,1436000.0
2012-01-19 10:55:00,9.74,9.74,9.71,9.72,2314000.0,9.74,9.74,9.71,9.72,2314000.0
2012-01-19 11:00:00,9.72,9.74,9.71,9.73,1366000.0,9.72,9.74,9.71,9.73,1366000.0
2012-01-19 11:05:00,9.73,9.74,9.72,9.72,916000.0,9.73,9.74,9.72,9.72,916000.0
2012-01-19 11:10:00,9.72,9.73,9.72,9.72,912000.0,9.72,9.73,9.72,9.72,912000.0
2012-01-19 11:15:00,9.72,9.73,9.71,9.73,890000.0,9.72,9.73,9.71,9.73,890000.0
2012-01-19 11:20:00,9.73,9.73,9.71,9.72,1090000.0,9.73,9.73,9.71,9.72,1090000.0
2012-01-19 11:25:00,9.72,9.72,9.71,9.72,844000.0,9.72,9.72,9.71,9.72,844000.0
2012-01-19 11:30:00,9.72,9.73,9.71,9.72,1658000.0,9.72,9.73,9.71,9.72,1658000.0
2012-01-19 11:35:00,9.72,9.73,9.71,9.73,1642000.0,9.72,9.73,9.71,9.73,1642000.0
2012-01-19 11:40:00,9.73,9.75,9.72,9.73,1234000.0,9.73,9.75,9.72,9.73,1234000.0
2012-01-19 11:45:00,9.73,9.76,9.73,9.76,1270000.0,9.73,9.76,9.73,9.76,1270000.0
2012-01-19 11:50:00,9.76,9.77,9.73,9.76,1328000.0,9.76,9.77,9.73,9.76,1328000.0
2012-01-19 11:55:00,9.76,9.77,9.74,9.76,1566000.0,9.76,9.77,9.74,9.76,1566000.0
2012-01-19 12:00:00,9.76,9.79,9.75,9.77,1990000.0,9.76,9.79,9.75,9.77,1990000.0
2012-01-19 12:05:00,9.78,9.78,9.75,9.75,1472000.0,9.78,9.78,9.75,9.75,1472000.0
2012-01-19 12:10:00,9.75,9.76,9.74,9.75,1404000.0,9.75,9.76,9.74,9.75,1404000.0
2012-01-19 12:15:00,9.75,9.76,9.72,9.73,1772000.0,9.75,9.76,9.72,9.73,1772000.0
2012-01-19 12:20:00,9.73,9.75,9.73,9.73,1150000.0,9.73,9.75,9.73,9.73,1150000.0
2012-01-19 12:25:00,9.73,9.74,9.73,9.73,1476000.0,9.73,9.74,9.73,9.73,1476000.0
2012-01-19 12:30:00,9.73,9.75,9.73,9.73,586000.0,9.73,9.75,9.73,9.73,586000.0
2012-01-19 12:35:00,9.73,9.73,9.7,9.7,1762000.0,9.73,9.73,9.7,9.7,1762000.0
2012-01-19 12:40:00,9.7,9.72,9.69,9.71,1526000.0,9.7,9.72,9.69,9.71,1526000.0
2012-01-19 12:45:00,9.71,9.72,9.7,9.7,552000.0,9.71,9.72,9.7,9.7,552000.0
2012-01-19 12:50:00,9.7,9.71,9.7,9.7,698000.0,9.7,9.71,9.7,9.7,698000.0
2012-01-19 12:55:00,9.7,9.72,9.7,9.71,1298000.0,9.7,9.72,9.7,9.71,1298000.0
2012-01-19 13:00:00,9.71,9.71,9.69,9.69,810000.0,9.71,9.71,9.69,9.69,810000.0
2012-01-19 13:05:00,9.7,9.71,9.68,9.7,1054000.0,9.7,9.71,9.68,9.7,1054000.0
2012-01-19 13:10:00,9.7,9.71,9.7,9.71,1410000.0,9.7,9.71,9.7,9.71,1410000.0
2012-01-19 13:15:00,9.71,9.72,9.7,9.72,994000.0,9.71,9.72,9.7,9.72,994000.0
2012-01-19 13:20:00,9.71,9.72,9.69,9.7,810000.0,9.71,9.72,9.69,9.7,810000.0
2012-01-19 13:25:00,9.7,9.72,9.7,9.72,938000.0,9.7,9.72,9.7,9.72,938000.0
2012-01-19 13:30:00,9.72,9.73,9.71,9.72,1014000.0,9.72,9.73,9.71,9.72,1014000.0
2012-01-19 13:35:00,9.72,9.72,9.71,9.72,554000.0,9.72,9.72,9.71,9.72,554000.0
2012-01-19 13:40:00,9.72,9.74,9.72,9.74,866000.0,9.72,9.74,9.72,9.74,866000.0
2012-01-19 13:45:00,9.74,9.74,9.73,9.73,486000.0,9.74,9.74,9.73,9.73,486000.0
2012-01-19 13:50:00,9.73,9.73,9.71,9.71,356000.0,9.73,9.73,9.71,9.71,356000.0
2012-01-19 13:55:00,9.72,9.73,9.7,9.7,902000.0,9.72,9.73,9.7,9.7,902000.0
2012-01-19 14:00:00,9.7,9.74,9.7,9.73,580000.0,9.7,9.74,9.7,9.73,580000.0
2012-01-19 14:05:00,9.73,9.74,9.73,9.73,692000.0,9.73,9.74,9.73,9.73,692000.0
2012-01-19 14:10:00,9.73,9.74,9.71,9.71,572000.0,9.73,9.74,9.71,9.71,572000.0
2012-01-19 14:15:00,9.71,9.73,9.71,9.73,720000.0,9.71,9.73,9.71,9.73,720000.0
2012-01-19 14:20:00,9.73,9.74,9.72,9.72,944000.0,9.73,9.74,9.72,9.72,944000.0
2012-01-19 14:25:00,9.72,9.73,9.71,9.72,932000.0,9.72,9.73,9.71,9.72,932000.0
2012-01-19 14:30:00,9.72,9.73,9.71,9.71,970000.0,9.72,9.73,9.71,9.71,970000.0
2012-01-19 14:35:00,9.71,9.71,9.7,9.7,938000.0,9.71,9.71,9.7,9.7,938000.0
2012-01-19 14:40:00,9.7,9.71,9.68,9.7,1476000.0,9.7,9.71,9.68,9.7,1476000.0
2012-01-19 14:45:00,9.7,9.7,9.67,9.68,1058000.0,9.7,9.7,9.67,9.68,1058000.0
2012-01-19 14:50:00,9.68,9.69,9.67,9.69,1014000.0,9.68,9.69,9.67,9.69,1014000.0
2012-01-19 14:55:00,9.69,9.69,9.68,9.68,720000.0,9.69,9.69,9.68,9.68,720000.0
2012-01-19 15:00:00,9.69,9.69,9.67,9.68,1226000.0,9.69,9.69,9.67,9.68,1226000.0
2012-01-19 15:05:00,9.68,9.7,9.67,9.69,980000.0,9.68,9.7,9.67,9.69,980000.0
2012-01-19 15:10:00,9.69,9.7,9.68,9.7,1334000.0,9.69,9.7,9.68,9.7,1334000.0
2012-01-19 15:15:00,9.7,9.73,9.7,9.73,1172000.0,9.7,9.73,9.7,9.73,1172000.0
2012-01-19 15:20:00,9.72,9.74,9.72,9.73,1604000.0,9.72,9.74,9.72,9.73,1604000.0
2012-01-19 15:25:00,9.73,9.75,9.73,9.73,1332000.0,9.73,9.75,9.73,9.73,1332000.0
2012-01-19 15:30:00,9.73,9.74,9.73,9.73,2052000.0,9.73,9.74,9.73,9.73,2052000.0
2012-01-19 15:35:00,9.74,9.74,9.72,9.72,1616000.0,9.74,9.74,9.72,9.72,1616000.0
2012-01-19 15:40:00,9.72,9.73,9.71,9.73,1702000.0,9.72,9.73,9.71,9.73,1702000.0
2012-01-19 15:45:00,9.73,9.74,9.71,9.72,2122000.0,9.73,9.74,9.71,9.72,2122000.0
2012-01-19 15:50:00,9.72,9.72,9.72,9.72,1756000.0,9.72,9.72,9.72,9.72,1756000.0
2012-01-19 15:55:00,9.72,9.72,9.71,9.72,3420000.0,9.72,9.72,9.71,9.72,3420000.0
2012-01-20 09:30:00,9.54,9.65,9.52,9.63,11740000.0,9.54,9.65,9.52,9.63,11740000.0
2012-01-20 09:35:00,9.64,9.64,9.57,9.57,3678000.0,9.64,9.64,9.57,9.57,3678000.0
2012-01-20 09:40:00,9.57,9.6,9.55,9.57,1910000.0,9.57,9.6,9.55,9.57,1910000.0
2012-01-20 09:45:00,9.57,9.57,9.52,9.53,2400000.0,9.57,9.57,9.52,9.53,2400000.0
2012-01-20 09:50:00,9.53,9.55,9.53,9.54,1228000.0,9.53,9.55,9.53,9.54,1228000.0
2012-01-20 09:55:00,9.54,9.54,9.51,9.53,2920000.0,9.54,9.54,9.51,9.53,2920000.0
2012-01-20 10:00:00,9.53,9.53,9.51,9.53,2190000.0,9.53,9.53,9.51,9.53,2190000.0
2012-01-20 10:05:00,9.53,9.56,9.51,9.55,1976000.0,9.53,9.56,9.51,9.55,1976000.0
2012-01-20 10:10:00,9.55,9.57,9.55,9.56,1936000.0,9.55,9.57,9.55,9.56,1936000.0
2012-01-20 10:15:00,9.57,9.57,9.53,9.54,1366000.0,9.57,9.57,9.53,9.54,1366000.0
2012-01-20 10:20:00,9.55,9.58,9.54,9.56,2006000.0,9.55,9.58,9.54,9.56,2006000.0
2012-01-20 10:25:00,9.55,9.58,9.54,9.57,1212000.0,9.55,9.58,9.54,9.57,1212000.0
2012-01-20 10:30:00,9.57,9.57,9.56,9.57,1572000.0,9.57,9.57,9.56,9.57,1572000.0
2012-01-20 10:35:00,9.57,9.57,9.55,9.55,838000.0,9.57,9.57,9.55,9.55,838000.0
2012-01-20 10:40:00,9.55,9.56,9.53,9.54,956000.0,9.55,9.56,9.53,9.54,956000.0
2012-01-20 10:45:00,9.54,9.55,9.53,9.53,1310000.0,9.54,9.55,9.53,9.53,1310000.0
2012-01-20 10:50:00,9.53,9.55,9.53,9.54,718000.0,9.53,9.55,9.53,9.54,718000.0
2012-01-20 10:55:00,9.55,9.56,9.54,9.54,578000.0,9.55,9.56,9.54,9.54,578000.0
2012-01-20 11:00:00,9.54,9.55,9.53,9.53,1100000.0,9.54,9.55,9.53,9.53,1100000.0
2012-01-20 11:05:00,9.53,9.55,9.53,9.54,430000.0,9.53,9.55,9.53,9.54,430000.0
2012-01-20 11:10:00,9.54,9.54,9.53,9.54,596000.0,9.54,9.54,9.53,9.54,596000.0
2012-01-20 11:15:00,9.54,9.54,9.53,9.54,1148000.0,9.54,9.54,9.53,9.54,1148000.0
2012-01-20 11:20:00,9.54,9.54,9.53,9.53,610000.0,9.54,9.54,9.53,9.53,610000.0
2012-01-20 11:25:00,9.53,9.53,9.52,9.53,1870000.0,9.53,9.53,9.52,9.53,1870000.0
2012-01-20 11:30:00,9.53,9.53,9.52,9.52,1256000.0,9.53,9.53,9.52,9.52,1256000.0
2012-01-20 11:35:00,9.52,9.52,9.49,9.51,1650000.0,9.52,9.52,9.49,9.51,1650000.0
2012-01-20 11:40:00,9.51,9.51,9.49,9.5,1122000.0,9.51,9.51,9.49,9.5,1122000.0
2012-01-20 11:45:00,9.5,9.52,9.5,9.51,884000.0,9.5,9.52,9.5,9.51,884000.0
2012-01-20 11:50:00,9.51,9.53,9.5,9.5,1070000.0,9.51,9.53,9.5,9.5,1070000.0
2012-01-20 11:55:00,9.51,9.51,9.5,9.5,1340000.0,9.51,9.51,9.5,9.5,1340000.0
2012-01-20 12:00:00,9.5,9.51,9.49,9.49,1516000.0,9.5,9.51,9.49,9.49,1516000.0
2012-01-20 12:05:00,9.5,9.5,9.49,9.5,918000.0,9.5,9.5,9.49,9.5,918000.0
2012-01-20 12:10:00,9.5,9.52,9.5,9.52,918000.0,9.5,9.52,9.5,9.52,918000.0
2012-01-20 12:15:00,9.52,9.52,9.49,9.49,646000.0,9.52,9.52,9.49,9.49,646000.0
2012-01-20 12:20:00,9.49,9.51,9.49,9.5,492000.0,9.49,9.51,9.49,9.5,492000.0
2012-01-20 12:25:00,9.5,9.5,9.49,9.5,372000.0,9.5,9.5,9.49,9.5,372000.0
2012-01-20 12:30:00,9.5,9.5,9.47,9.48,824000.0,9.5,9.5,9.47,9.48,824000.0
2012-01-20 12:35:00,9.48,9.49,9.47,9.49,1060000.0,9.48,9.49,9.47,9.49,1060000.0
2012-01-20 12:40:00,9.49,9.5,9.49,9.5,722000.0,9.49,9.5,9.49,9.5,722000.0
2012-01-20 12:45:00,9.49,9.5,9.48,9.49,304000.0,9.49,9.5,9.48,9.49,304000.0
2012-01-20 12:50:00,9.49,9.49,9.47,9.47,752000.0,9.49,9.49,9.47,9.47,752000.0
2012-01-20 12:55:00,9.47,9.47,9.46,9.46,1140000.0,9.47,9.47,9.46,9.46,1140000.0
2012-01-20 13:00:00,9.46,9.47,9.45,9.46,1224000.0,9.46,9.47,9.45,9.46,1224000.0
2012-01-20 13:05:00,9.47,9.49,9.46,9.48,538000.0,9.47,9.49,9.46,9.48,538000.0
2012-01-20 13:10:00,9.48,9.49,9.47,9.48,1014000.0,9.48,9.49,9.47,9.48,1014000.0
2012-01-20 13:15:00,9.48,9.5,9.48,9.48,640000.0,9.48,9.5,9.48,9.48,640000.0
2012-01-20 13:20:00,9.48,9.5,9.47,9.5,776000.0,9.48,9.5,9.47,9.5,776000.0
2012-01-20 13:25:00,9.5,9.5,9.49,9.49,530000.0,9.5,9.5,9.49,9.49,530000.0
2012-01-20 13:30:00,9.49,9.5,9.49,9.5,272000.0,9.49,9.5,9.49,9.5,272000.0
2012-01-20 13:35:00,9.5,9.5,9.49,9.49,422000.0,9.5,9.5,9.49,9.49,422000.0
2012-01-20 13:40:00,9.49,9.49,9.49,9.49,226000.0,9.49,9.49,9.49,9.49,226000.0
2012-01-20 13:45:00,9.49,9.5,9.49,9.49,410000.0,9.49,9.5,9.49,9.49,410000.0
2012-01-20 13:50:00,9.49,9.49,9.47,9.47,632000.0,9.49,9.49,9.47,9.47,632000.0
2012-01-20 13:55:00,9.47,9.49,9.46,9.48,812000.0,9.47,9.49,9.46,9.48,812000.0
2012-01-20 14:00:00,9.48,9.49,9.48,9.49,1170000.0,9.48,9.49,9.48,9.49,1170000.0
2012-01-20 14:05:00,9.49,9.5,9.49,9.5,880000.0,9.49,9.5,9.49,9.5,880000.0
2012-01-20 14:10:00,9.5,9.52,9.5,9.51,1542000.0,9.5,9.52,9.5,9.51,1542000.0
2012-01-20 14:15:00,9.51,9.51,9.5,9.5,538000.0,9.51,9.51,9.5,9.5,538000.0
2012-01-20 14:20:00,9.5,9.51,9.48,9.48,646000.0,9.5,9.51,9.48,9.48,646000.0
2012-01-20 14:25:00,9.49,9.49,9.48,9.49,570000.0,9.49,9.49,9.48,9.49,570000.0
2012-01-20 14:30:00,9.49,9.49,9.47,9.48,1468000.0,9.49,9.49,9.47,9.48,1468000.0
2012-01-20 14:35:00,9.48,9.48,9.47,9.48,574000.0,9.48,9.48,9.47,9.48,574000.0
2012-01-20 14:40:00,9.48,9.49,9.48,9.48,514000.0,9.48,9.49,9.48,9.48,514000.0
2012-01-20 14:45:00,9.49,9.49,9.47,9.49,918000.0,9.49,9.49,9.47,9.49,918000.0
2012-01-20 14:50:00,9.49,9.5,9.49,9.5,494000.0,9.49,9.5,9.49,9.5,494000.0
2012-01-20 14:55:00,9.5,9.5,9.49,9.5,454000.0,9.5,9.5,9.49,9.5,454000.0
2012-01-20 15:00:00,9.5,9.51,9.5,9.5,702000.0,9.5,9.51,9.5,9.5,702000.0
2012-01-20 15:05:00,9.5,9.51,9.5,9.5,956000.0,9.5,9.51,9.5,9.5,956000.0
2012-01-20 15:10:00,9.5,9.51,9.5,9.5,774000.0,9.5,9.51,9.5,9.5,774000.0
2012-01-20 15:15:00,9.5,9.52,9.5,9.51,1130000.0,9.5,9.52,9.5,9.51,1130000.0
2012-01-20 15:20:00,9.51,9.51,9.5,9.51,890000.0,9.51,9.51,9.5,9.51,890000.0
2012-01-20 15:25:00,9.51,9.51,9.5,9.5,758000.0,9.51,9.51,9.5,9.5,758000.0
2012-01-20 15:30:00,9.5,9.51,9.5,9.51,1826000.0,9.5,9.51,9.5,9.51,1826000.0
2012-01-20 15:35:00,9.51,9.51,9.5,9.5,1260000.0,9.51,9.51,9.5,9.5,1260000.0
2012-01-20 15:40:00,9.5,9.51,9.5,9.5,1604000.0,9.5,9.51,9.5,9.5,1604000.0
2012-01-20 15:45:00,9.5,9.51,9.5,9.51,2216000.0,9.5,9.51,9.5,9.51,2216000.0
2012-01-20 15:50:00,9.51,9.53,9.51,9.53,3786000.0,9.51,9.53,9.51,9.53,3786000.0
2012-01-20 15:55:00,9.53,9.55,9.52,9.55,5698000.0,9.53,9.55,9.52,9.55,5698000.0
2012-01-23 09:30:00,9.54,9.59,9.5,9.51,4788000.0,9.54,9.59,9.5,9.51,4788000.0
2012-01-23 09:35:00,9.51,9.55,9.5,9.53,1434000.0,9.51,9.55,9.5,9.53,1434000.0
2012-01-23 09:40:00,9.52,9.53,9.48,9.5,1856000.0,9.52,9.53,9.48,9.5,1856000.0
2012-01-23 09:45:00,9.5,9.5,9.41,9.45,3522000.0,9.5,9.5,9.41,9.45,3522000.0
2012-01-23 09:50:00,9.45,9.46,9.43,9.43,1280000.0,9.45,9.46,9.43,9.43,1280000.0
2012-01-23 09:55:00,9.43,9.47,9.43,9.44,1040000.0,9.43,9.47,9.43,9.44,1040000.0
2012-01-23 10:00:00,9.44,9.49,9.43,9.49,1608000.0,9.44,9.49,9.43,9.49,1608000.0
2012-01-23 10:05:00,9.49,9.51,9.48,9.49,2234000.0,9.49,9.51,9.48,9.49,2234000.0
2012-01-23 10:10:00,9.49,9.51,9.48,9.49,954000.0,9.49,9.51,9.48,9.49,954000.0
2012-01-23 10:15:00,9.5,9.5,9.47,9.48,1902000.0,9.5,9.5,9.47,9.48,1902000.0
2012-01-23 10:20:00,9.48,9.49,9.46,9.47,704000.0,9.48,9.49,9.46,9.47,704000.0
2012-01-23 10:25:00,9.47,9.48,9.46,9.46,1328000.0,9.47,9.48,9.46,9.46,1328000.0
2012-01-23 10:30:00,9.46,9.47,9.45,9.45,930000.0,9.46,9.47,9.45,9.45,930000.0
2012-01-23 10:35:00,9.45,9.45,9.43,9.44,1016000.0,9.45,9.45,9.43,9.44,1016000.0
2012-01-23 10:40:00,9.44,9.44,9.4,9.41,1350000.0,9.44,9.44,9.4,9.41,1350000.0
2012-01-23 10:45:00,9.41,9.44,9.4,9.42,670000.0,9.41,9.44,9.4,9.42,670000.0
2012-01-23 10:50:00,9.42,9.43,9.41,9.41,720000.0,9.42,9.43,9.41,9.41,720000.0
2012-01-23 10:55:00,9.41,9.42,9.4,9.41,728000.0,9.41,9.42,9.4,9.41,728000.0
2012-01-23 11:00:00,9.41,9.42,9.4,9.4,902000.0,9.41,9.42,9.4,9.4,902000.0
2012-01-23 11:05:00,9.4,9.41,9.33,9.33,3768000.0,9.4,9.41,9.33,9.33,3768000.0
2012-01-23 11:10:00,9.33,9.33,9.3,9.3,2772000.0,9.33,9.33,9.3,9.3,2772000.0
2012-01-23 11:15:00,9.3,9.32,9.28,9.32,2470000.0,9.3,9.32,9.28,9.32,2470000.0
2012-01-23 11:20:00,9.32,9.33,9.31,9.32,1200000.0,9.32,9.33,9.31,9.32,1200000.0
2012-01-23 11:25:00,9.32,9.36,9.32,9.35,1164000.0,9.32,9.36,9.32,9.35,1164000.0
2012-01-23 11:30:00,9.35,9.37,9.35,9.37,868000.0,9.35,9.37,9.35,9.37,868000.0
2012-01-23 11:35:00,9.37,9.37,9.33,9.33,1152000.0,9.37,9.37,9.33,9.33,1152000.0
2012-01-23 11:40:00,9.33,9.34,9.32,9.33,716000.0,9.33,9.34,9.32,9.33,716000.0
2012-01-23 11:45:00,9.33,9.35,9.33,9.34,1064000.0,9.33,9.35,9.33,9.34,1064000.0
2012-01-23 11:50:00,9.34,9.34,9.32,9.33,728000.0,9.34,9.34,9.32,9.33,728000.0
2012-01-23 11:55:00,9.32,9.33,9.28,9.29,1560000.0,9.32,9.33,9.28,9.29,1560000.0
2012-01-23 12:00:00,9.29,9.29,9.27,9.28,1184000.0,9.29,9.29,9.27,9.28,1184000.0
2012-01-23 12:05:00,9.28,9.29,9.27,9.29,716000.0,9.28,9.29,9.27,9.29,716000.0
2012-01-23 12:10:00,9.29,9.3,9.26,9.27,904000.0,9.29,9.3,9.26,9.27,904000.0
2012-01-23 12:15:00,9.27,9.29,9.26,9.28,656000.0,9.27,9.29,9.26,9.28,656000.0
2012-01-23 12:20:00,9.28,9.29,9.28,9.29,674000.0,9.28,9.29,9.28,9.29,674000.0
2012-01-23 12:25:00,9.3,9.32,9.28,9.29,958000.0,9.3,9.32,9.28,9.29,958000.0
2012-01-23 12:30:00,9.29,9.31,9.29,9.3,530000.0,9.29,9.31,9.29,9.3,530000.0
2012-01-23 12:35:00,9.3,9.31,9.29,9.3,884000.0,9.3,9.31,9.29,9.3,884000.0
2012-01-23 12:40:00,9.3,9.32,9.3,9.32,680000.0,9.3,9.32,9.3,9.32,680000.0
2012-01-23 12:45:00,9.32,9.34,9.32,9.32,832000.0,9.32,9.34,9.32,9.32,832000.0
2012-01-23 12:50:00,9.32,9.33,9.31,9.32,384000.0,9.32,9.33,9.31,9.32,384000.0
2012-01-23 12:55:00,9.32,9.33,9.31,9.32,432000.0,9.32,9.33,9.31,9.32,432000.0
2012-01-23 13:00:00,9.32,9.34,9.32,9.32,468000.0,9.32,9.34,9.32,9.32,468000.0
2012-01-23 13:05:00,9.33,9.34,9.32,9.32,486000.0,9.33,9.34,9.32,9.32,486000.0
2012-01-23 13:10:00,9.32,9.33,9.32,9.33,378000.0,9.32,9.33,9.32,9.33,378000.0
2012-01-23 13:15:00,9.32,9.32,9.31,9.31,340000.0,9.32,9.32,9.31,9.31,340000.0
2012-01-23 13:20:00,9.31,9.32,9.31,9.32,572000.0,9.31,9.32,9.31,9.32,572000.0
2012-01-23 13:25:00,9.32,9.32,9.31,9.31,534000.0,9.32,9.32,9.31,9.31,534000.0
2012-01-23 13:30:00,9.31,9.32,9.3,9.32,694000.0,9.31,9.32,9.3,9.32,694000.0
2012-01-23 13:35:00,9.32,9.33,9.31,9.32,970000.0,9.32,9.33,9.31,9.32,970000.0
2012-01-23 13:40:00,9.32,9.32,9.29,9.29,1272000.0,9.32,9.32,9.29,9.29,1272000.0
2012-01-23 13:45:00,9.29,9.31,9.28,9.3,670000.0,9.29,9.31,9.28,9.3,670000.0
2012-01-23 13:50:00,9.3,9.31,9.3,9.31,296000.0,9.3,9.31,9.3,9.31,296000.0
2012-01-23 13:55:00,9.31,9.32,9.31,9.31,496000.0,9.31,9.32,9.31,9.31,496000.0
2012-01-23 14:00:00,9.31,9.31,9.3,9.3,692000.0,9.31,9.31,9.3,9.3,692000.0
2012-01-23 14:05:00,9.3,9.31,9.3,9.31,516000.0,9.3,9.31,9.3,9.31,516000.0
2012-01-23 14:10:00,9.31,9.33,9.31,9.32,462000.0,9.31,9.33,9.31,9.32,462000.0
2012-01-23 14:15:00,9.32,9.34,9.32,9.32,858000.0,9.32,9.34,9.32,9.32,858000.0
2012-01-23 14:20:00,9.32,9.33,9.32,9.32,330000.0,9.32,9.33,9.32,9.32,330000.0
2012-01-23 14:25:00,9.33,9.34,9.32,9.34,590000.0,9.33,9.34,9.32,9.34,590000.0
2012-01-23 14:30:00,9.34,9.35,9.34,9.34,544000.0,9.34,9.35,9.34,9.34,544000.0
2012-01-23 14:35:00,9.34,9.34,9.32,9.33,740000.0,9.34,9.34,9.32,9.33,740000.0
2012-01-23 14:40:00,9.33,9.33,9.32,9.33,326000.0,9.33,9.33,9.32,9.33,326000.0
2012-01-23 14:45:00,9.32,9.33,9.31,9.33,610000.0,9.32,9.33,9.31,9.33,610000.0
2012-01-23 14:50:00,9.33,9.33,9.31,9.31,346000.0,9.33,9.33,9.31,9.31,346000.0
2012-01-23 14:55:00,9.31,9.35,9.31,9.34,882000.0,9.31,9.35,9.31,9.34,882000.0
2012-01-23 15:00:00,9.34,9.34,9.32,9.32,742000.0,9.34,9.34,9.32,9.32,742000.0
2012-01-23 15:05:00,9.32,9.34,9.32,9.33,722000.0,9.32,9.34,9.32,9.33,722000.0
2012-01-23 15:10:00,9.33,9.33,9.32,9.33,556000.0,9.33,9.33,9.32,9.33,556000.0
2012-01-23 15:15:00,9.33,9.34,9.33,9.33,1388000.0,9.33,9.34,9.33,9.33,1388000.0
2012-01-23 15:20:00,9.33,9.34,9.33,9.33,472000.0,9.33,9.34,9.33,9.33,472000.0
2012-01-23 15:25:00,9.33,9.33,9.31,9.32,986000.0,9.33,9.33,9.31,9.32,986000.0
2012-01-23 15:30:00,9.32,9.33,9.32,9.32,1134000.0,9.32,9.33,9.32,9.32,1134000.0
2012-01-23 15:35:00,9.32,9.33,9.31,9.31,538000.0,9.32,9.33,9.31,9.31,538000.0
2012-01-23 15:40:00,9.31,9.33,9.31,9.32,1092000.0,9.31,9.33,9.31,9.32,1092000.0
2012-01-23 15:45:00,9.32,9.32,9.31,9.31,1610000.0,9.32,9.32,9.31,9.31,1610000.0
2012-01-23 15:50:00,9.32,9.32,9.3,9.3,1954000.0,9.32,9.32,9.3,9.3,1954000.0
2012-01-23 15:55:00,9.3,9.32,9.3,9.31,2782000.0,9.3,9.32,9.3,9.31,2782000.0
2012-01-24 09:30:00,9.25,9.27,9.22,9.23,3628000.0,9.25,9.27,9.22,9.23,3628000.0
2012-01-24 09:35:00,9.22,9.23,9.19,9.22,1466000.0,9.22,9.23,9.19,9.22,1466000.0
2012-01-24 09:40:00,9.22,9.26,9.22,9.25,1566000.0,9.22,9.26,9.22,9.25,1566000.0
2012-01-24 09:45:00,9.25,9.29,9.25,9.27,2710000.0,9.25,9.29,9.25,9.27,2710000.0
2012-01-24 09:50:00,9.27,9.27,9.22,9.23,1374000.0,9.27,9.27,9.22,9.23,1374000.0
2012-01-24 09:55:00,9.23,9.25,9.22,9.23,1436000.0,9.23,9.25,9.22,9.23,1436000.0
2012-01-24 10:00:00,9.23,9.23,9.21,9.23,1580000.0,9.23,9.23,9.21,9.23,1580000.0
2012-01-24 10:05:00,9.23,9.25,9.23,9.24,1016000.0,9.23,9.25,9.23,9.24,1016000.0
2012-01-24 10:10:00,9.24,9.25,9.21,9.24,1312000.0,9.24,9.25,9.21,9.24,1312000.0
2012-01-24 10:15:00,9.25,9.25,9.23,9.25,1104000.0,9.25,9.25,9.23,9.25,1104000.0
2012-01-24 10:20:00,9.25,9.26,9.24,9.26,886000.0,9.25,9.26,9.24,9.26,886000.0
2012-01-24 10:25:00,9.26,9.26,9.22,9.25,1002000.0,9.26,9.26,9.22,9.25,1002000.0
2012-01-24 10:30:00,9.24,9.26,9.24,9.24,1410000.0,9.24,9.26,9.24,9.24,1410000.0
2012-01-24 10:35:00,9.24,9.26,9.24,9.25,630000.0,9.24,9.26,9.24,9.25,630000.0
2012-01-24 10:40:00,9.25,9.26,9.24,9.25,880000.0,9.25,9.26,9.24,9.25,880000.0
2012-01-24 10:45:00,9.25,9.38,9.25,9.36,5548000.0,9.25,9.38,9.25,9.36,5548000.0
2012-01-24 10:50:00,9.36,9.42,9.36,9.4,5780000.0,9.36,9.42,9.36,9.4,5780000.0
2012-01-24 10:55:00,9.4,9.42,9.39,9.4,3242000.0,9.4,9.42,9.39,9.4,3242000.0
2012-01-24 11:00:00,9.4,9.4,9.37,9.37,1610000.0,9.4,9.4,9.37,9.37,1610000.0
2012-01-24 11:05:00,9.37,9.38,9.35,9.37,1692000.0,9.37,9.38,9.35,9.37,1692000.0
2012-01-24 11:10:00,9.37,9.39,9.35,9.35,1354000.0,9.37,9.39,9.35,9.35,1354000.0
2012-01-24 11:15:00,9.36,9.36,9.33,9.34,1006000.0,9.36,9.36,9.33,9.34,1006000.0
2012-01-24 11:20:00,9.34,9.38,9.33,9.35,2262000.0,9.34,9.38,9.33,9.35,2262000.0
2012-01-24 11:25:00,9.35,9.37,9.34,9.35,688000.0,9.35,9.37,9.34,9.35,688000.0
2012-01-24 11:30:00,9.35,9.36,9.34,9.35,322000.0,9.35,9.36,9.34,9.35,322000.0
2012-01-24 11:35:00,9.35,9.36,9.33,9.36,1296000.0,9.35,9.36,9.33,9.36,1296000.0
2012-01-24 11:40:00,9.36,9.38,9.35,9.37,1322000.0,9.36,9.38,9.35,9.37,1322000.0
2012-01-24 11:45:00,9.36,9.37,9.34,9.35,624000.0,9.36,9.37,9.34,9.35,624000.0
2012-01-24 11:50:00,9.35,9.35,9.32,9.34,798000.0,9.35,9.35,9.32,9.34,798000.0
2012-01-24 11:55:00,9.34,9.35,9.33,9.34,430000.0,9.34,9.35,9.33,9.34,430000.0
2012-01-24 12:00:00,9.34,9.36,9.34,9.35,760000.0,9.34,9.36,9.34,9.35,760000.0
2012-01-24 12:05:00,9.35,9.36,9.33,9.34,556000.0,9.35,9.36,9.33,9.34,556000.0
2012-01-24 12:10:00,9.33,9.36,9.33,9.36,550000.0,9.33,9.36,9.33,9.36,550000.0
2012-01-24 12:15:00,9.36,9.37,9.35,9.37,854000.0,9.36,9.37,9.35,9.37,854000.0
2012-01-24 12:20:00,9.37,9.37,9.36,9.36,404000.0,9.37,9.37,9.36,9.36,404000.0
2012-01-24 12:25:00,9.36,9.37,9.36,9.36,570000.0,9.36,9.37,9.36,9.36,570000.0
2012-01-24 12:30:00,9.36,9.37,9.36,9.37,174000.0,9.36,9.37,9.36,9.37,174000.0
2012-01-24 12:35:00,9.37,9.37,9.35,9.35,370000.0,9.37,9.37,9.35,9.35,370000.0
2012-01-24 12:40:00,9.35,9.36,9.35,9.35,494000.0,9.35,9.36,9.35,9.35,494000.0
2012-01-24 12:45:00,9.35,9.36,9.35,9.36,470000.0,9.35,9.36,9.35,9.36,470000.0
2012-01-24 12:50:00,9.36,9.36,9.35,9.36,560000.0,9.36,9.36,9.35,9.36,560000.0
2012-01-24 12:55:00,9.36,9.36,9.35,9.35,510000.0,9.36,9.36,9.35,9.35,510000.0
2012-01-24 13:00:00,9.35,9.35,9.34,9.34,348000.0,9.35,9.35,9.34,9.34,348000.0
2012-01-24 13:05:00,9.34,9.35,9.34,9.34,618000.0,9.34,9.35,9.34,9.34,618000.0
2012-01-24 13:10:00,9.34,9.34,9.32,9.32,408000.0,9.34,9.34,9.32,9.32,408000.0
2012-01-24 13:15:00,9.32,9.32,9.31,9.32,438000.0,9.32,9.32,9.31,9.32,438000.0
2012-01-24 13:20:00,9.31,9.32,9.28,9.29,958000.0,9.31,9.32,9.28,9.29,958000.0
2012-01-24 13:25:00,9.29,9.31,9.27,9.29,1012000.0,9.29,9.31,9.27,9.29,1012000.0
2012-01-24 13:30:00,9.29,9.29,9.28,9.29,1066000.0,9.29,9.29,9.28,9.29,1066000.0
2012-01-24 13:35:00,9.28,9.28,9.26,9.26,1116000.0,9.28,9.28,9.26,9.26,1116000.0
2012-01-24 13:40:00,9.26,9.27,9.26,9.26,514000.0,9.26,9.27,9.26,9.26,514000.0
2012-01-24 13:45:00,9.26,9.28,9.25,9.27,1670000.0,9.26,9.28,9.25,9.27,1670000.0
2012-01-24 13:50:00,9.28,9.28,9.27,9.28,418000.0,9.28,9.28,9.27,9.28,418000.0
2012-01-24 13:55:00,9.27,9.28,9.27,9.28,358000.0,9.27,9.28,9.27,9.28,358000.0
2012-01-24 14:00:00,9.28,9.3,9.28,9.3,1076000.0,9.28,9.3,9.28,9.3,1076000.0
2012-01-24 14:05:00,9.3,9.31,9.29,9.31,416000.0,9.3,9.31,9.29,9.31,416000.0
2012-01-24 14:10:00,9.31,9.34,9.31,9.34,676000.0,9.31,9.34,9.31,9.34,676000.0
2012-01-24 14:15:00,9.34,9.35,9.33,9.33,1098000.0,9.34,9.35,9.33,9.33,1098000.0
2012-01-24 14:20:00,9.33,9.33,9.31,9.33,618000.0,9.33,9.33,9.31,9.33,618000.0
2012-01-24 14:25:00,9.32,9.33,9.32,9.33,120000.0,9.32,9.33,9.32,9.33,120000.0
2012-01-24 14:30:00,9.33,9.33,9.32,9.32,246000.0,9.33,9.33,9.32,9.32,246000.0
2012-01-24 14:35:00,9.32,9.34,9.32,9.34,666000.0,9.32,9.34,9.32,9.34,666000.0
2012-01-24 14:40:00,9.34,9.34,9.33,9.34,360000.0,9.34,9.34,9.33,9.34,360000.0
2012-01-24 14:45:00,9.33,9.34,9.33,9.33,282000.0,9.33,9.34,9.33,9.33,282000.0
2012-01-24 14:50:00,9.34,9.35,9.33,9.34,1398000.0,9.34,9.35,9.33,9.34,1398000.0
2012-01-24 14:55:00,9.35,9.36,9.35,9.35,1066000.0,9.35,9.36,9.35,9.35,1066000.0
2012-01-24 15:00:00,9.35,9.36,9.34,9.35,716000.0,9.35,9.36,9.34,9.35,716000.0
2012-01-24 15:05:00,9.35,9.35,9.35,9.35,464000.0,9.35,9.35,9.35,9.35,464000.0
2012-01-24 15:10:00,9.35,9.37,9.35,9.35,2554000.0,9.35,9.37,9.35,9.35,2554000.0
2012-01-24 15:15:00,9.35,9.36,9.35,9.35,602000.0,9.35,9.36,9.35,9.35,602000.0
2012-01-24 15:20:00,9.35,9.36,9.35,9.36,454000.0,9.35,9.36,9.35,9.36,454000.0
2012-01-24 15:25:00,9.35,9.36,9.35,9.35,478000.0,9.35,9.36,9.35,9.35,478000.0
2012-01-24 15:30:00,9.35,9.36,9.34,9.35,1402000.0,9.35,9.36,9.34,9.35,1402000.0
2012-01-24 15:35:00,9.35,9.35,9.33,9.33,1656000.0,9.35,9.35,9.33,9.33,1656000.0
2012-01-24 15:40:00,9.33,9.34,9.33,9.33,904000.0,9.33,9.34,9.33,9.33,904000.0
2012-01-24 15:45:00,9.33,9.34,9.33,9.34,1752000.0,9.33,9.34,9.33,9.34,1752000.0
2012-01-24 15:50:00,9.34,9.35,9.33,9.34,692000.0,9.34,9.35,9.33,9.34,692000.0
2012-01-24 15:55:00,9.35,9.35,9.34,9.35,2050000.0,9.35,9.35,9.34,9.35,2050000.0
2012-01-25 09:30:00,9.35,9.35,9.25,9.3,3646000.0,9.35,9.35,9.25,9.3,3646000.0
2012-01-25 09:35:00,9.3,9.32,9.28,9.28,1388000.0,9.3,9.32,9.28,9.28,1388000.0
2012-01-25 09:40:00,9.29,9.3,9.27,9.28,1568000.0,9.29,9.3,9.27,9.28,1568000.0
2012-01-25 09:45:00,9.28,9.32,9.28,9.31,1152000.0,9.28,9.32,9.28,9.31,1152000.0
2012-01-25 09:50:00,9.32,9.32,9.28,9.29,808000.0,9.32,9.32,9.28,9.29,808000.0
2012-01-25 09:55:00,9.29,9.29,9.28,9.28,878000.0,9.29,9.29,9.28,9.28,878000.0
2012-01-25 10:00:00,9.28,9.29,9.23,9.24,2060000.0,9.28,9.29,9.23,9.24,2060000.0
2012-01-25 10:05:00,9.24,9.27,9.24,9.25,1992000.0,9.24,9.27,9.24,9.25,1992000.0
2012-01-25 10:10:00,9.25,9.26,9.24,9.25,1880000.0,9.25,9.26,9.24,9.25,1880000.0
2012-01-25 10:15:00,9.25,9.26,9.24,9.26,710000.0,9.25,9.26,9.24,9.26,710000.0
2012-01-25 10:20:00,9.26,9.28,9.24,9.24,1228000.0,9.26,9.28,9.24,9.24,1228000.0
2012-01-25 10:25:00,9.24,9.26,9.24,9.25,652000.0,9.24,9.26,9.24,9.25,652000.0
2012-01-25 10:30:00,9.25,9.26,9.24,9.24,380000.0,9.25,9.26,9.24,9.24,380000.0
2012-01-25 10:35:00,9.24,9.25,9.24,9.25,588000.0,9.24,9.25,9.24,9.25,588000.0
2012-01-25 10:40:00,9.25,9.27,9.25,9.27,684000.0,9.25,9.27,9.25,9.27,684000.0
2012-01-25 10:45:00,9.27,9.29,9.27,9.29,706000.0,9.27,9.29,9.27,9.29,706000.0
2012-01-25 10:50:00,9.28,9.28,9.27,9.28,448000.0,9.28,9.28,9.27,9.28,448000.0
2012-01-25 10:55:00,9.27,9.28,9.27,9.28,452000.0,9.27,9.28,9.27,9.28,452000.0
2012-01-25 11:00:00,9.28,9.28,9.28,9.28,708000.0,9.28,9.28,9.28,9.28,708000.0
2012-01-25 11:05:00,9.28,9.28,9.27,9.28,590000.0,9.28,9.28,9.27,9.28,590000.0
2012-01-25 11:10:00,9.28,9.28,9.26,9.26,1520000.0,9.28,9.28,9.26,9.26,1520000.0
2012-01-25 11:15:00,9.26,9.27,9.26,9.27,180000.0,9.26,9.27,9.26,9.27,180000.0
2012-01-25 11:20:00,9.27,9.29,9.27,9.28,810000.0,9.27,9.29,9.27,9.28,810000.0
2012-01-25 11:25:00,9.28,9.28,9.27,9.27,294000.0,9.28,9.28,9.27,9.27,294000.0
2012-01-25 11:30:00,9.28,9.28,9.27,9.27,378000.0,9.28,9.28,9.27,9.27,378000.0
2012-01-25 11:35:00,9.28,9.28,9.27,9.27,456000.0,9.28,9.28,9.27,9.27,456000.0
2012-01-25 11:40:00,9.27,9.27,9.26,9.26,548000.0,9.27,9.27,9.26,9.26,548000.0
2012-01-25 11:45:00,9.26,9.28,9.26,9.28,738000.0,9.26,9.28,9.26,9.28,738000.0
2012-01-25 11:50:00,9.28,9.28,9.27,9.27,878000.0,9.28,9.28,9.27,9.27,878000.0
2012-01-25 11:55:00,9.27,9.28,9.26,9.26,420000.0,9.27,9.28,9.26,9.26,420000.0
2012-01-25 12:00:00,9.26,9.27,9.26,9.26,674000.0,9.26,9.27,9.26,9.26,674000.0
2012-01-25 12:05:00,9.26,9.26,9.25,9.25,956000.0,9.26,9.26,9.25,9.25,956000.0
2012-01-25 12:10:00,9.25,9.26,9.25,9.26,404000.0,9.25,9.26,9.25,9.26,404000.0
2012-01-25 12:15:00,9.26,9.27,9.26,9.26,238000.0,9.26,9.27,9.26,9.26,238000.0
2012-01-25 12:20:00,9.27,9.27,9.26,9.26,450000.0,9.27,9.27,9.26,9.26,450000.0
2012-01-25 12:25:00,9.27,9.28,9.26,9.27,922000.0,9.27,9.28,9.26,9.27,922000.0
2012-01-25 12:30:00,9.27,9.3,9.26,9.3,598000.0,9.27,9.3,9.26,9.3,598000.0
2012-01-25 12:35:00,9.3,9.3,9.28,9.28,376000.0,9.3,9.3,9.28,9.28,376000.0
2012-01-25 12:40:00,9.28,9.29,9.28,9.28,318000.0,9.28,9.29,9.28,9.28,318000.0
2012-01-25 12:45:00,9.28,9.29,9.28,9.29,260000.0,9.28,9.29,9.28,9.29,260000.0
2012-01-25 12:50:00,9.29,9.29,9.26,9.28,638000.0,9.29,9.29,9.26,9.28,638000.0
2012-01-25 12:55:00,9.28,9.28,9.26,9.27,638000.0,9.28,9.28,9.26,9.27,638000.0
2012-01-25 13:00:00,9.27,9.29,9.26,9.29,290000.0,9.27,9.29,9.26,9.29,290000.0
2012-01-25 13:05:00,9.29,9.31,9.28,9.3,2222000.0,9.29,9.31,9.28,9.3,2222000.0
2012-01-25 13:10:00,9.29,9.3,9.28,9.29,586000.0,9.29,9.3,9.28,9.29,586000.0
2012-01-25 13:15:00,9.29,9.3,9.28,9.29,542000.0,9.29,9.3,9.28,9.29,542000.0
2012-01-25 13:20:00,9.29,9.3,9.28,9.3,448000.0,9.29,9.3,9.28,9.3,448000.0
2012-01-25 13:25:00,9.3,9.3,9.29,9.3,496000.0,9.3,9.3,9.29,9.3,496000.0
2012-01-25 13:30:00,9.29,9.3,9.28,9.29,878000.0,9.29,9.3,9.28,9.29,878000.0
2012-01-25 13:35:00,9.29,9.29,9.28,9.29,218000.0,9.29,9.29,9.28,9.29,218000.0
2012-01-25 13:40:00,9.29,9.33,9.29,9.33,1322000.0,9.29,9.33,9.29,9.33,1322000.0
2012-01-25 13:45:00,9.32,9.33,9.32,9.32,760000.0,9.32,9.33,9.32,9.32,760000.0
2012-01-25 13:50:00,9.33,9.33,9.31,9.32,378000.0,9.33,9.33,9.31,9.32,378000.0
2012-01-25 13:55:00,9.32,9.33,9.31,9.33,688000.0,9.32,9.33,9.31,9.33,688000.0
2012-01-25 14:00:00,9.32,9.33,9.3,9.3,874000.0,9.32,9.33,9.3,9.3,874000.0
2012-01-25 14:05:00,9.3,9.3,9.29,9.3,334000.0,9.3,9.3,9.29,9.3,334000.0
2012-01-25 14:10:00,9.3,9.31,9.29,9.29,456000.0,9.3,9.31,9.29,9.29,456000.0
2012-01-25 14:15:00,9.29,9.3,9.29,9.3,676000.0,9.29,9.3,9.29,9.3,676000.0
2012-01-25 14:20:00,9.3,9.31,9.29,9.3,710000.0,9.3,9.31,9.29,9.3,710000.0
2012-01-25 14:25:00,9.3,9.3,9.29,9.3,442000.0,9.3,9.3,9.29,9.3,442000.0
2012-01-25 14:30:00,9.3,9.31,9.3,9.31,366000.0,9.3,9.31,9.3,9.31,366000.0
2012-01-25 14:35:00,9.31,9.31,9.3,9.3,420000.0,9.31,9.31,9.3,9.3,420000.0
2012-01-25 14:40:00,9.3,9.32,9.29,9.31,608000.0,9.3,9.32,9.29,9.31,608000.0
2012-01-25 14:45:00,9.31,9.32,9.31,9.31,1146000.0,9.31,9.32,9.31,9.31,1146000.0
2012-01-25 14:50:00,9.31,9.32,9.3,9.32,1006000.0,9.31,9.32,9.3,9.32,1006000.0
2012-01-25 14:55:00,9.32,9.32,9.31,9.32,1176000.0,9.32,9.32,9.31,9.32,1176000.0
2012-01-25 15:00:00,9.32,9.32,9.3,9.31,1296000.0,9.32,9.32,9.3,9.31,1296000.0
2012-01-25 15:05:00,9.31,9.33,9.3,9.32,1350000.0,9.31,9.33,9.3,9.32,1350000.0
2012-01-25 15:10:00,9.32,9.33,9.31,9.32,840000.0,9.32,9.33,9.31,9.32,840000.0
2012-01-25 15:15:00,9.32,9.34,9.32,9.34,1046000.0,9.32,9.34,9.32,9.34,1046000.0
2012-01-25 15:20:00,9.34,9.37,9.33,9.35,1982000.0,9.34,9.37,9.33,9.35,1982000.0
2012-01-25 15:25:00,9.35,9.38,9.35,9.37,1498000.0,9.35,9.38,9.35,9.37,1498000.0
2012-01-25 15:30:00,9.37,9.4,9.36,9.39,3162000.0,9.37,9.4,9.36,9.39,3162000.0
2012-01-25 15:35:00,9.39,9.39,9.37,9.37,1572000.0,9.39,9.39,9.37,9.37,1572000.0
2012-01-25 15:40:00,9.37,9.39,9.37,9.38,726000.0,9.37,9.39,9.37,9.38,726000.0
2012-01-25 15:45:00,9.38,9.41,9.38,9.4,2176000.0,9.38,9.41,9.38,9.4,2176000.0
2012-01-25 15:50:00,9.4,9.4,9.38,9.4,2736000.0,9.4,9.4,9.38,9.4,2736000.0
2012-01-25 15:55:00,9.4,9.4,9.39,9.39,5374000.0,9.4,9.4,9.39,9.39,5374000.0
2012-01-26 09:30:00,9.46,9.52,9.44,9.52,6076000.0,9.46,9.52,9.44,9.52,6076000.0
2012-01-26 09:35:00,9.51,9.52,9.47,9.48,2292000.0,9.51,9.52,9.47,9.48,2292000.0
2012-01-26 09:40:00,9.48,9.52,9.48,9.52,2164000.0,9.48,9.52,9.48,9.52,2164000.0
2012-01-26 09:45:00,9.52,9.65,9.52,9.62,6142000.0,9.52,9.65,9.52,9.62,6142000.0
2012-01-26 09:50:00,9.63,9.67,9.62,9.67,3572000.0,9.63,9.67,9.62,9.67,3572000.0
2012-01-26 09:55:00,9.67,9.69,9.66,9.69,3278000.0,9.67,9.69,9.66,9.69,3278000.0
2012-01-26 10:00:00,9.68,9.69,9.63,9.67,3202000.0,9.68,9.69,9.63,9.67,3202000.0
2012-01-26 10:05:00,9.67,9.67,9.64,9.65,1882000.0,9.67,9.67,9.64,9.65,1882000.0
2012-01-26 10:10:00,9.65,9.67,9.64,9.67,1938000.0,9.65,9.67,9.64,9.67,1938000.0
2012-01-26 10:15:00,9.67,9.74,9.67,9.71,4098000.0,9.67,9.74,9.67,9.71,4098000.0
2012-01-26 10:20:00,9.71,9.73,9.69,9.71,1910000.0,9.71,9.73,9.69,9.71,1910000.0
2012-01-26 10:25:00,9.71,9.71,9.69,9.69,1290000.0,9.71,9.71,9.69,9.69,1290000.0
2012-01-26 10:30:00,9.7,9.71,9.67,9.67,1876000.0,9.7,9.71,9.67,9.67,1876000.0
2012-01-26 10:35:00,9.67,9.67,9.6,9.63,3046000.0,9.67,9.67,9.6,9.63,3046000.0
2012-01-26 10:40:00,9.63,9.64,9.63,9.64,1498000.0,9.63,9.64,9.63,9.64,1498000.0
2012-01-26 10:45:00,9.64,9.66,9.64,9.64,872000.0,9.64,9.66,9.64,9.64,872000.0
2012-01-26 10:50:00,9.64,9.66,9.64,9.65,808000.0,9.64,9.66,9.64,9.65,808000.0
2012-01-26 10:55:00,9.66,9.67,9.65,9.65,854000.0,9.66,9.67,9.65,9.65,854000.0
2012-01-26 11:00:00,9.65,9.69,9.65,9.69,1294000.0,9.65,9.69,9.65,9.69,1294000.0
2012-01-26 11:05:00,9.69,9.69,9.65,9.65,606000.0,9.69,9.69,9.65,9.65,606000.0
2012-01-26 11:10:00,9.65,9.68,9.65,9.67,526000.0,9.65,9.68,9.65,9.67,526000.0
2012-01-26 11:15:00,9.67,9.67,9.64,9.65,934000.0,9.67,9.67,9.64,9.65,934000.0
2012-01-26 11:20:00,9.65,9.65,9.61,9.62,1276000.0,9.65,9.65,9.61,9.62,1276000.0
2012-01-26 11:25:00,9.62,9.65,9.62,9.65,1128000.0,9.62,9.65,9.62,9.65,1128000.0
2012-01-26 11:30:00,9.65,9.68,9.65,9.67,722000.0,9.65,9.68,9.65,9.67,722000.0
2012-01-26 11:35:00,9.67,9.67,9.66,9.66,1704000.0,9.67,9.67,9.66,9.66,1704000.0
2012-01-26 11:40:00,9.66,9.66,9.64,9.65,1374000.0,9.66,9.66,9.64,9.65,1374000.0
2012-01-26 11:45:00,9.64,9.67,9.64,9.67,790000.0,9.64,9.67,9.64,9.67,790000.0
2012-01-26 11:50:00,9.67,9.68,9.66,9.67,554000.0,9.67,9.68,9.66,9.67,554000.0
2012-01-26 11:55:00,9.66,9.67,9.66,9.66,462000.0,9.66,9.67,9.66,9.66,462000.0
2012-01-26 12:00:00,9.66,9.67,9.64,9.65,840000.0,9.66,9.67,9.64,9.65,840000.0
2012-01-26 12:05:00,9.65,9.65,9.64,9.65,590000.0,9.65,9.65,9.64,9.65,590000.0
2012-01-26 12:10:00,9.65,9.66,9.64,9.64,880000.0,9.65,9.66,9.64,9.64,880000.0
2012-01-26 12:15:00,9.64,9.65,9.63,9.64,586000.0,9.64,9.65,9.63,9.64,586000.0
2012-01-26 12:20:00,9.64,9.65,9.64,9.65,1008000.0,9.64,9.65,9.64,9.65,1008000.0
2012-01-26 12:25:00,9.65,9.67,9.64,9.64,1240000.0,9.65,9.67,9.64,9.64,1240000.0
2012-01-26 12:30:00,9.64,9.66,9.64,9.66,1048000.0,9.64,9.66,9.64,9.66,1048000.0
2012-01-26 12:35:00,9.66,9.67,9.65,9.66,428000.0,9.66,9.67,9.65,9.66,428000.0
2012-01-26 12:40:00,9.66,9.67,9.65,9.65,670000.0,9.66,9.67,9.65,9.65,670000.0
2012-01-26 12:45:00,9.65,9.66,9.65,9.66,286000.0,9.65,9.66,9.65,9.66,286000.0
2012-01-26 12:50:00,9.66,9.68,9.65,9.67,508000.0,9.66,9.68,9.65,9.67,508000.0
2012-01-26 12:55:00,9.67,9.68,9.66,9.66,278000.0,9.67,9.68,9.66,9.66,278000.0
2012-01-26 13:00:00,9.66,9.67,9.66,9.66,274000.0,9.66,9.67,9.66,9.66,274000.0
2012-01-26 13:05:00,9.67,9.67,9.65,9.65,372000.0,9.67,9.67,9.65,9.65,372000.0
2012-01-26 13:10:00,9.65,9.66,9.65,9.65,680000.0,9.65,9.66,9.65,9.65,680000.0
2012-01-26 13:15:00,9.65,9.65,9.61,9.61,946000.0,9.65,9.65,9.61,9.61,946000.0
2012-01-26 13:20:00,9.61,9.63,9.61,9.63,1232000.0,9.61,9.63,9.61,9.63,1232000.0
2012-01-26 13:25:00,9.63,9.63,9.62,9.62,656000.0,9.63,9.63,9.62,9.62,656000.0
2012-01-26 13:30:00,9.62,9.63,9.62,9.62,870000.0,9.62,9.63,9.62,9.62,870000.0
2012-01-26 13:35:00,9.62,9.62,9.59,9.61,1566000.0,9.62,9.62,9.59,9.61,1566000.0
2012-01-26 13:40:00,9.6,9.61,9.6,9.6,896000.0,9.6,9.61,9.6,9.6,896000.0
2012-01-26 13:45:00,9.6,9.62,9.6,9.62,648000.0,9.6,9.62,9.6,9.62,648000.0
2012-01-26 13:50:00,9.61,9.62,9.61,9.62,952000.0,9.61,9.62,9.61,9.62,952000.0
2012-01-26 13:55:00,9.62,9.66,9.62,9.64,2596000.0,9.62,9.66,9.62,9.64,2596000.0
2012-01-26 14:00:00,9.64,9.65,9.63,9.64,678000.0,9.64,9.65,9.63,9.64,678000.0
2012-01-26 14:05:00,9.64,9.66,9.64,9.65,1620000.0,9.64,9.66,9.64,9.65,1620000.0
2012-01-26 14:10:00,9.65,9.65,9.64,9.64,342000.0,9.65,9.65,9.64,9.64,342000.0
2012-01-26 14:15:00,9.64,9.65,9.63,9.64,716000.0,9.64,9.65,9.63,9.64,716000.0
2012-01-26 14:20:00,9.64,9.64,9.63,9.63,1396000.0,9.64,9.64,9.63,9.63,1396000.0
2012-01-26 14:25:00,9.63,9.66,9.62,9.62,1340000.0,9.63,9.66,9.62,9.62,1340000.0
2012-01-26 14:30:00,9.62,9.63,9.61,9.63,704000.0,9.62,9.63,9.61,9.63,704000.0
2012-01-26 14:35:00,9.63,9.64,9.63,9.63,1274000.0,9.63,9.64,9.63,9.63,1274000.0
2012-01-26 14:40:00,9.63,9.63,9.63,9.63,986000.0,9.63,9.63,9.63,9.63,986000.0
2012-01-26 14:45:00,9.63,9.64,9.63,9.63,760000.0,9.63,9.64,9.63,9.63,760000.0
2012-01-26 14:50:00,9.63,9.63,9.63,9.63,716000.0,9.63,9.63,9.63,9.63,716000.0
2012-01-26 14:55:00,9.63,9.63,9.61,9.61,816000.0,9.63,9.63,9.61,9.61,816000.0
2012-01-26 15:00:00,9.61,9.61,9.58,9.6,1962000.0,9.61,9.61,9.58,9.6,1962000.0
2012-01-26 15:05:00,9.6,9.61,9.6,9.61,1224000.0,9.6,9.61,9.6,9.61,1224000.0
2012-01-26 15:10:00,9.61,9.63,9.61,9.63,700000.0,9.61,9.63,9.61,9.63,700000.0
2012-01-26 15:15:00,9.63,9.63,9.62,9.63,760000.0,9.63,9.63,9.62,9.63,760000.0
2012-01-26 15:20:00,9.63,9.63,9.62,9.63,876000.0,9.63,9.63,9.62,9.63,876000.0
2012-01-26 15:25:00,9.63,9.64,9.61,9.62,1448000.0,9.63,9.64,9.61,9.62,1448000.0
2012-01-26 15:30:00,9.62,9.63,9.62,9.62,760000.0,9.62,9.63,9.62,9.62,760000.0
2012-01-26 15:35:00,9.62,9.63,9.62,9.63,1070000.0,9.62,9.63,9.62,9.63,1070000.0
2012-01-26 15:40:00,9.63,9.63,9.63,9.63,1038000.0,9.63,9.63,9.63,9.63,1038000.0
2012-01-26 15:45:00,9.63,9.64,9.63,9.64,1740000.0,9.63,9.64,9.63,9.64,1740000.0
2012-01-26 15:50:00,9.64,9.66,9.64,9.65,3420000.0,9.64,9.66,9.64,9.65,3420000.0
2012-01-26 15:55:00,9.66,9.68,9.66,9.66,5280000.0,9.66,9.68,9.66,9.66,5280000.0
2012-01-27 09:30:00,9.64,9.7,9.62,9.7,4468000.0,9.64,9.7,9.62,9.7,4468000.0
2012-01-27 09:35:00,9.69,9.77,9.69,9.77,4950000.0,9.69,9.77,9.69,9.77,4950000.0
2012-01-27 09:40:00,9.77,9.83,9.75,9.79,6572000.0,9.77,9.83,9.75,9.79,6572000.0
2012-01-27 09:45:00,9.79,9.8,9.76,9.77,2360000.0,9.79,9.8,9.76,9.77,2360000.0
2012-01-27 09:50:00,9.78,9.78,9.72,9.74,1980000.0,9.78,9.78,9.72,9.74,1980000.0
2012-01-27 09:55:00,9.74,9.75,9.71,9.74,1490000.0,9.74,9.75,9.71,9.74,1490000.0
2012-01-27 10:00:00,9.74,9.76,9.71,9.72,2376000.0,9.74,9.76,9.71,9.72,2376000.0
2012-01-27 10:05:00,9.72,9.75,9.72,9.73,1170000.0,9.72,9.75,9.72,9.73,1170000.0
2012-01-27 10:10:00,9.73,9.75,9.73,9.75,774000.0,9.73,9.75,9.73,9.75,774000.0
2012-01-27 10:15:00,9.75,9.79,9.75,9.76,1898000.0,9.75,9.79,9.75,9.76,1898000.0
2012-01-27 10:20:00,9.76,9.79,9.76,9.77,982000.0,9.76,9.79,9.76,9.77,982000.0
2012-01-27 10:25:00,9.78,9.78,9.76,9.77,962000.0,9.78,9.78,9.76,9.77,962000.0
2012-01-27 10:30:00,9.77,9.78,9.75,9.76,1142000.0,9.77,9.78,9.75,9.76,1142000.0
2012-01-27 10:35:00,9.76,9.76,9.73,9.75,844000.0,9.76,9.76,9.73,9.75,844000.0
2012-01-27 10:40:00,9.74,9.75,9.73,9.75,1288000.0,9.74,9.75,9.73,9.75,1288000.0
2012-01-27 10:45:00,9.74,9.76,9.74,9.76,1378000.0,9.74,9.76,9.74,9.76,1378000.0
2012-01-27 10:50:00,9.76,9.78,9.75,9.77,1498000.0,9.76,9.78,9.75,9.77,1498000.0
2012-01-27 10:55:00,9.78,9.78,9.75,9.76,640000.0,9.78,9.78,9.75,9.76,640000.0
2012-01-27 11:00:00,9.76,9.77,9.74,9.75,1306000.0,9.76,9.77,9.74,9.75,1306000.0
2012-01-27 11:05:00,9.75,9.75,9.73,9.75,1128000.0,9.75,9.75,9.73,9.75,1128000.0
2012-01-27 11:10:00,9.75,9.76,9.73,9.74,708000.0,9.75,9.76,9.73,9.74,708000.0
2012-01-27 11:15:00,9.74,9.75,9.73,9.74,496000.0,9.74,9.75,9.73,9.74,496000.0
2012-01-27 11:20:00,9.74,9.75,9.74,9.74,420000.0,9.74,9.75,9.74,9.74,420000.0
2012-01-27 11:25:00,9.74,9.75,9.73,9.74,676000.0,9.74,9.75,9.73,9.74,676000.0
2012-01-27 11:30:00,9.74,9.75,9.73,9.74,754000.0,9.74,9.75,9.73,9.74,754000.0
2012-01-27 11:35:00,9.73,9.74,9.72,9.73,718000.0,9.73,9.74,9.72,9.73,718000.0
2012-01-27 11:40:00,9.73,9.73,9.72,9.73,418000.0,9.73,9.73,9.72,9.73,418000.0
2012-01-27 11:45:00,9.72,9.73,9.71,9.71,1176000.0,9.72,9.73,9.71,9.71,1176000.0
2012-01-27 11:50:00,9.71,9.74,9.71,9.74,544000.0,9.71,9.74,9.71,9.74,544000.0
2012-01-27 11:55:00,9.74,9.76,9.74,9.74,824000.0,9.74,9.76,9.74,9.74,824000.0
2012-01-27 12:00:00,9.75,9.77,9.74,9.76,1142000.0,9.75,9.77,9.74,9.76,1142000.0
2012-01-27 12:05:00,9.76,9.76,9.73,9.74,584000.0,9.76,9.76,9.73,9.74,584000.0
2012-01-27 12:10:00,9.74,9.74,9.73,9.74,374000.0,9.74,9.74,9.73,9.74,374000.0
2012-01-27 12:15:00,9.74,9.75,9.74,9.75,762000.0,9.74,9.75,9.74,9.75,762000.0
2012-01-27 12:20:00,9.75,9.75,9.74,9.74,814000.0,9.75,9.75,9.74,9.74,814000.0
2012-01-27 12:25:00,9.74,9.75,9.74,9.74,344000.0,9.74,9.75,9.74,9.74,344000.0
2012-01-27 12:30:00,9.74,9.75,9.73,9.75,932000.0,9.74,9.75,9.73,9.75,932000.0
2012-01-27 12:35:00,9.76,9.76,9.74,9.74,422000.0,9.76,9.76,9.74,9.74,422000.0
2012-01-27 12:40:00,9.74,9.74,9.72,9.74,638000.0,9.74,9.74,9.72,9.74,638000.0
2012-01-27 12:45:00,9.74,9.75,9.74,9.75,350000.0,9.74,9.75,9.74,9.75,350000.0
2012-01-27 12:50:00,9.75,9.75,9.73,9.74,1222000.0,9.75,9.75,9.73,9.74,1222000.0
2012-01-27 12:55:00,9.74,9.74,9.72,9.73,426000.0,9.74,9.74,9.72,9.73,426000.0
2012-01-27 13:00:00,9.73,9.75,9.72,9.74,376000.0,9.73,9.75,9.72,9.74,376000.0
2012-01-27 13:05:00,9.75,9.75,9.74,9.74,1034000.0,9.75,9.75,9.74,9.74,1034000.0
2012-01-27 13:10:00,9.74,9.75,9.73,9.74,448000.0,9.74,9.75,9.73,9.74,448000.0
2012-01-27 13:15:00,9.74,9.75,9.73,9.74,290000.0,9.74,9.75,9.73,9.74,290000.0
2012-01-27 13:20:00,9.74,9.74,9.73,9.73,344000.0,9.74,9.74,9.73,9.73,344000.0
2012-01-27 13:25:00,9.73,9.74,9.73,9.73,252000.0,9.73,9.74,9.73,9.73,252000.0
2012-01-27 13:30:00,9.73,9.73,9.72,9.72,554000.0,9.73,9.73,9.72,9.72,554000.0
2012-01-27 13:35:00,9.72,9.74,9.72,9.73,262000.0,9.72,9.74,9.72,9.73,262000.0
2012-01-27 13:40:00,9.73,9.74,9.73,9.74,772000.0,9.73,9.74,9.73,9.74,772000.0
2012-01-27 13:45:00,9.74,9.75,9.74,9.74,770000.0,9.74,9.75,9.74,9.74,770000.0
2012-01-27 13:50:00,9.75,9.75,9.74,9.75,236000.0,9.75,9.75,9.74,9.75,236000.0
2012-01-27 13:55:00,9.75,9.75,9.73,9.73,644000.0,9.75,9.75,9.73,9.73,644000.0
2012-01-27 14:00:00,9.73,9.74,9.73,9.74,418000.0,9.73,9.74,9.73,9.74,418000.0
2012-01-27 14:05:00,9.74,9.74,9.72,9.73,312000.0,9.74,9.74,9.72,9.73,312000.0
2012-01-27 14:10:00,9.73,9.73,9.71,9.71,902000.0,9.73,9.73,9.71,9.71,902000.0
2012-01-27 14:15:00,9.72,9.72,9.7,9.7,1062000.0,9.72,9.72,9.7,9.7,1062000.0
2012-01-27 14:20:00,9.7,9.72,9.7,9.7,708000.0,9.7,9.72,9.7,9.7,708000.0
2012-01-27 14:25:00,9.7,9.71,9.7,9.71,528000.0,9.7,9.71,9.7,9.71,528000.0
2012-01-27 14:30:00,9.71,9.72,9.71,9.72,1132000.0,9.71,9.72,9.71,9.72,1132000.0
2012-01-27 14:35:00,9.72,9.73,9.71,9.73,846000.0,9.72,9.73,9.71,9.73,846000.0
2012-01-27 14:40:00,9.73,9.75,9.73,9.75,910000.0,9.73,9.75,9.73,9.75,910000.0
2012-01-27 14:45:00,9.75,9.75,9.74,9.74,394000.0,9.75,9.75,9.74,9.74,394000.0
2012-01-27 14:50:00,9.75,9.75,9.73,9.74,384000.0,9.75,9.75,9.73,9.74,384000.0
2012-01-27 14:55:00,9.74,9.74,9.72,9.74,566000.0,9.74,9.74,9.72,9.74,566000.0
2012-01-27 15:00:00,9.74,9.75,9.74,9.75,632000.0,9.74,9.75,9.74,9.75,632000.0
2012-01-27 15:05:00,9.75,9.75,9.74,9.75,818000.0,9.75,9.75,9.74,9.75,818000.0
2012-01-27 15:10:00,9.75,9.76,9.74,9.75,984000.0,9.75,9.76,9.74,9.75,984000.0
2012-01-27 15:15:00,9.75,9.77,9.75,9.75,932000.0,9.75,9.77,9.75,9.75,932000.0
2012-01-27 15:20:00,9.75,9.76,9.75,9.76,546000.0,9.75,9.76,9.75,9.76,546000.0
2012-01-27 15:25:00,9.76,9.76,9.75,9.76,852000.0,9.76,9.76,9.75,9.76,852000.0
2012-01-27 15:30:00,9.76,9.77,9.75,9.77,1320000.0,9.76,9.77,9.75,9.77,1320000.0
2012-01-27 15:35:00,9.77,9.77,9.77,9.77,1014000.0,9.77,9.77,9.77,9.77,1014000.0
2012-01-27 15:40:00,9.77,9.78,9.77,9.78,1452000.0,9.77,9.78,9.77,9.78,1452000.0
2012-01-27 15:45:00,9.78,9.78,9.77,9.78,1762000.0,9.78,9.78,9.77,9.78,1762000.0
2012-01-27 15:50:00,9.78,9.78,9.76,9.77,1616000.0,9.78,9.78,9.76,9.77,1616000.0
2012-01-27 15:55:00,9.77,9.77,9.76,9.77,2980000.0,9.77,9.77,9.76,9.77,2980000.0
2012-01-30 09:30:00,9.69,9.75,9.63,9.67,5214000.0,9.69,9.75,9.63,9.67,5214000.0
2012-01-30 09:35:00,9.67,9.67,9.63,9.64,2094000.0,9.67,9.67,9.63,9.64,2094000.0
2012-01-30 09:40:00,9.64,9.7,9.62,9.67,3956000.0,9.64,9.7,9.62,9.67,3956000.0
2012-01-30 09:45:00,9.67,9.68,9.64,9.64,1792000.0,9.67,9.68,9.64,9.64,1792000.0
2012-01-30 09:50:00,9.65,9.66,9.63,9.65,1050000.0,9.65,9.66,9.63,9.65,1050000.0
2012-01-30 09:55:00,9.65,9.65,9.63,9.63,1312000.0,9.65,9.65,9.63,9.63,1312000.0
2012-01-30 10:00:00,9.63,9.63,9.61,9.61,2508000.0,9.63,9.63,9.61,9.61,2508000.0
2012-01-30 10:05:00,9.61,9.62,9.55,9.56,3404000.0,9.61,9.62,9.55,9.56,3404000.0
2012-01-30 10:10:00,9.56,9.56,9.51,9.53,3810000.0,9.56,9.56,9.51,9.53,3810000.0
2012-01-30 10:15:00,9.53,9.57,9.51,9.56,2670000.0,9.53,9.57,9.51,9.56,2670000.0
2012-01-30 10:20:00,9.56,9.57,9.55,9.56,2778000.0,9.56,9.57,9.55,9.56,2778000.0
2012-01-30 10:25:00,9.56,9.56,9.51,9.51,1654000.0,9.56,9.56,9.51,9.51,1654000.0
2012-01-30 10:30:00,9.51,9.54,9.51,9.54,1814000.0,9.51,9.54,9.51,9.54,1814000.0
2012-01-30 10:35:00,9.54,9.56,9.54,9.56,1464000.0,9.54,9.56,9.54,9.56,1464000.0
2012-01-30 10:40:00,9.56,9.56,9.55,9.56,972000.0,9.56,9.56,9.55,9.56,972000.0
2012-01-30 10:45:00,9.56,9.61,9.55,9.61,1422000.0,9.56,9.61,9.55,9.61,1422000.0
2012-01-30 10:50:00,9.61,9.62,9.58,9.59,1976000.0,9.61,9.62,9.58,9.59,1976000.0
2012-01-30 10:55:00,9.59,9.61,9.58,9.6,1184000.0,9.59,9.61,9.58,9.6,1184000.0
2012-01-30 11:00:00,9.61,9.65,9.61,9.62,1812000.0,9.61,9.65,9.61,9.62,1812000.0
2012-01-30 11:05:00,9.62,9.64,9.62,9.63,1334000.0,9.62,9.64,9.62,9.63,1334000.0
2012-01-30 11:10:00,9.63,9.63,9.6,9.6,800000.0,9.63,9.63,9.6,9.6,800000.0
2012-01-30 11:15:00,9.6,9.61,9.59,9.6,942000.0,9.6,9.61,9.59,9.6,942000.0
2012-01-30 11:20:00,9.6,9.61,9.58,9.58,1330000.0,9.6,9.61,9.58,9.58,1330000.0
2012-01-30 11:25:00,9.58,9.6,9.58,9.58,1086000.0,9.58,9.6,9.58,9.58,1086000.0
2012-01-30 11:30:00,9.59,9.59,9.58,9.59,1216000.0,9.59,9.59,9.58,9.59,1216000.0
2012-01-30 11:35:00,9.59,9.62,9.59,9.62,542000.0,9.59,9.62,9.59,9.62,542000.0
2012-01-30 11:40:00,9.62,9.62,9.61,9.62,582000.0,9.62,9.62,9.61,9.62,582000.0
2012-01-30 11:45:00,9.62,9.62,9.6,9.61,1666000.0,9.62,9.62,9.6,9.61,1666000.0
2012-01-30 11:50:00,9.61,9.61,9.6,9.6,386000.0,9.61,9.61,9.6,9.6,386000.0
2012-01-30 11:55:00,9.61,9.61,9.58,9.58,656000.0,9.61,9.61,9.58,9.58,656000.0
2012-01-30 12:00:00,9.58,9.59,9.58,9.58,446000.0,9.58,9.59,9.58,9.58,446000.0
2012-01-30 12:05:00,9.58,9.59,9.58,9.59,656000.0,9.58,9.59,9.58,9.59,656000.0
2012-01-30 12:10:00,9.58,9.59,9.58,9.59,554000.0,9.58,9.59,9.58,9.59,554000.0
2012-01-30 12:15:00,9.59,9.61,9.59,9.6,444000.0,9.59,9.61,9.59,9.6,444000.0
2012-01-30 12:20:00,9.6,9.6,9.58,9.6,632000.0,9.6,9.6,9.58,9.6,632000.0
2012-01-30 12:25:00,9.6,9.6,9.58,9.59,958000.0,9.6,9.6,9.58,9.59,958000.0
2012-01-30 12:30:00,9.59,9.59,9.56,9.56,1404000.0,9.59,9.59,9.56,9.56,1404000.0
2012-01-30 12:35:00,9.56,9.56,9.55,9.56,620000.0,9.56,9.56,9.55,9.56,620000.0
2012-01-30 12:40:00,9.56,9.56,9.55,9.55,498000.0,9.56,9.56,9.55,9.55,498000.0
2012-01-30 12:45:00,9.55,9.55,9.53,9.54,1406000.0,9.55,9.55,9.53,9.54,1406000.0
2012-01-30 12:50:00,9.54,9.55,9.53,9.53,800000.0,9.54,9.55,9.53,9.53,800000.0
2012-01-30 12:55:00,9.53,9.53,9.52,9.52,992000.0,9.53,9.53,9.52,9.52,992000.0
2012-01-30 13:00:00,9.53,9.53,9.52,9.53,884000.0,9.53,9.53,9.52,9.53,884000.0
2012-01-30 13:05:00,9.53,9.54,9.52,9.52,542000.0,9.53,9.54,9.52,9.52,542000.0
2012-01-30 13:10:00,9.53,9.54,9.53,9.54,336000.0,9.53,9.54,9.53,9.54,336000.0
2012-01-30 13:15:00,9.54,9.54,9.53,9.53,1056000.0,9.54,9.54,9.53,9.53,1056000.0
2012-01-30 13:20:00,9.53,9.57,9.53,9.56,1204000.0,9.53,9.57,9.53,9.56,1204000.0
2012-01-30 13:25:00,9.56,9.56,9.54,9.56,1176000.0,9.56,9.56,9.54,9.56,1176000.0
2012-01-30 13:30:00,9.56,9.57,9.56,9.57,894000.0,9.56,9.57,9.56,9.57,894000.0
2012-01-30 13:35:00,9.57,9.6,9.57,9.6,1028000.0,9.57,9.6,9.57,9.6,1028000.0
2012-01-30 13:40:00,9.6,9.61,9.6,9.6,638000.0,9.6,9.61,9.6,9.6,638000.0
2012-01-30 13:45:00,9.6,9.61,9.59,9.61,932000.0,9.6,9.61,9.59,9.61,932000.0
2012-01-30 13:50:00,9.61,9.61,9.59,9.6,406000.0,9.61,9.61,9.59,9.6,406000.0
2012-01-30 13:55:00,9.6,9.6,9.59,9.59,776000.0,9.6,9.6,9.59,9.59,776000.0
2012-01-30 14:00:00,9.59,9.6,9.57,9.58,1142000.0,9.59,9.6,9.57,9.58,1142000.0
2012-01-30 14:05:00,9.58,9.61,9.58,9.61,1266000.0,9.58,9.61,9.58,9.61,1266000.0
2012-01-30 14:10:00,9.61,9.64,9.6,9.64,1482000.0,9.61,9.64,9.6,9.64,1482000.0
2012-01-30 14:15:00,9.64,9.65,9.63,9.64,2232000.0,9.64,9.65,9.63,9.64,2232000.0
2012-01-30 14:20:00,9.64,9.65,9.63,9.64,1036000.0,9.64,9.65,9.63,9.64,1036000.0
2012-01-30 14:25:00,9.64,9.64,9.64,9.64,514000.0,9.64,9.64,9.64,9.64,514000.0
2012-01-30 14:30:00,9.64,9.64,9.62,9.63,490000.0,9.64,9.64,9.62,9.63,490000.0
2012-01-30 14:35:00,9.63,9.64,9.63,9.64,392000.0,9.63,9.64,9.63,9.64,392000.0
2012-01-30 14:40:00,9.64,9.65,9.64,9.64,428000.0,9.64,9.65,9.64,9.64,428000.0
2012-01-30 14:45:00,9.64,9.65,9.62,9.62,928000.0,9.64,9.65,9.62,9.62,928000.0
2012-01-30 14:50:00,9.62,9.63,9.61,9.61,788000.0,9.62,9.63,9.61,9.61,788000.0
2012-01-30 14:55:00,9.61,9.62,9.61,9.62,488000.0,9.61,9.62,9.61,9.62,488000.0
2012-01-30 15:00:00,9.62,9.62,9.59,9.6,1642000.0,9.62,9.62,9.59,9.6,1642000.0
2012-01-30 15:05:00,9.6,9.6,9.58,9.59,1228000.0,9.6,9.6,9.58,9.59,1228000.0
2012-01-30 15:10:00,9.59,9.6,9.58,9.6,894000.0,9.59,9.6,9.58,9.6,894000.0
2012-01-30 15:15:00,9.6,9.6,9.58,9.6,662000.0,9.6,9.6,9.58,9.6,662000.0
2012-01-30 15:20:00,9.6,9.62,9.59,9.61,958000.0,9.6,9.62,9.59,9.61,958000.0
2012-01-30 15:25:00,9.61,9.61,9.59,9.59,1032000.0,9.61,9.61,9.59,9.59,1032000.0
2012-01-30 15:30:00,9.6,9.6,9.58,9.58,1744000.0,9.6,9.6,9.58,9.58,1744000.0
2012-01-30 15:35:00,9.58,9.58,9.54,9.55,1740000.0,9.58,9.58,9.54,9.55,1740000.0
2012-01-30 15:40:00,9.55,9.58,9.55,9.57,1486000.0,9.55,9.58,9.55,9.57,1486000.0
2012-01-30 15:45:00,9.56,9.58,9.56,9.58,1810000.0,9.56,9.58,9.56,9.58,1810000.0
2012-01-30 15:50:00,9.58,9.59,9.57,9.58,1582000.0,9.58,9.59,9.57,9.58,1582000.0
2012-01-30 15:55:00,9.58,9.62,9.58,9.61,3110000.0,9.58,9.62,9.58,9.61,3110000.0
2012-01-31 09:30:00,9.7,9.78,9.65,9.66,10498000.0,9.7,9.78,9.65,9.66,10498000.0
2012-01-31 09:35:00,9.66,9.7,9.63,9.69,4862000.0,9.66,9.7,9.63,9.69,4862000.0
2012-01-31 09:40:00,9.69,9.69,9.56,9.6,5520000.0,9.69,9.69,9.56,9.6,5520000.0
2012-01-31 09:45:00,9.61,9.64,9.61,9.62,3116000.0,9.61,9.64,9.61,9.62,3116000.0
2012-01-31 09:50:00,9.62,9.64,9.59,9.62,2372000.0,9.62,9.64,9.59,9.62,2372000.0
2012-01-31 09:55:00,9.62,9.66,9.61,9.65,2472000.0,9.62,9.66,9.61,9.65,2472000.0
2012-01-31 10:00:00,9.65,9.67,9.6,9.61,2896000.0,9.65,9.67,9.6,9.61,2896000.0
2012-01-31 10:05:00,9.61,9.62,9.56,9.56,2910000.0,9.61,9.62,9.56,9.56,2910000.0
2012-01-31 10:10:00,9.57,9.58,9.55,9.57,3154000.0,9.57,9.58,9.55,9.57,3154000.0
2012-01-31 10:15:00,9.58,9.61,9.57,9.57,2328000.0,9.58,9.61,9.57,9.57,2328000.0
2012-01-31 10:20:00,9.57,9.59,9.56,9.58,2374000.0,9.57,9.59,9.56,9.58,2374000.0
2012-01-31 10:25:00,9.58,9.6,9.58,9.58,1710000.0,9.58,9.6,9.58,9.58,1710000.0
2012-01-31 10:30:00,9.58,9.62,9.57,9.6,2092000.0,9.58,9.62,9.57,9.6,2092000.0
2012-01-31 10:35:00,9.6,9.61,9.56,9.58,1192000.0,9.6,9.61,9.56,9.58,1192000.0
2012-01-31 10:40:00,9.58,9.58,9.53,9.54,2944000.0,9.58,9.58,9.53,9.54,2944000.0
2012-01-31 10:45:00,9.54,9.54,9.51,9.54,2548000.0,9.54,9.54,9.51,9.54,2548000.0
2012-01-31 10:50:00,9.54,9.54,9.52,9.54,1486000.0,9.54,9.54,9.52,9.54,1486000.0
2012-01-31 10:55:00,9.54,9.54,9.52,9.53,1080000.0,9.54,9.54,9.52,9.53,1080000.0
2012-01-31 11:00:00,9.53,9.54,9.53,9.53,1274000.0,9.53,9.54,9.53,9.53,1274000.0
2012-01-31 11:05:00,9.53,9.57,9.53,9.57,1068000.0,9.53,9.57,9.53,9.57,1068000.0
2012-01-31 11:10:00,9.57,9.57,9.51,9.51,2234000.0,9.57,9.57,9.51,9.51,2234000.0
2012-01-31 11:15:00,9.51,9.54,9.51,9.52,1028000.0,9.51,9.54,9.51,9.52,1028000.0
2012-01-31 11:20:00,9.52,9.53,9.52,9.53,794000.0,9.52,9.53,9.52,9.53,794000.0
2012-01-31 11:25:00,9.53,9.53,9.52,9.52,1078000.0,9.53,9.53,9.52,9.52,1078000.0
2012-01-31 11:30:00,9.52,9.53,9.51,9.52,1160000.0,9.52,9.53,9.51,9.52,1160000.0
2012-01-31 11:35:00,9.52,9.53,9.49,9.51,2302000.0,9.52,9.53,9.49,9.51,2302000.0
2012-01-31 11:40:00,9.51,9.54,9.5,9.54,876000.0,9.51,9.54,9.5,9.54,876000.0
2012-01-31 11:45:00,9.54,9.54,9.52,9.53,590000.0,9.54,9.54,9.52,9.53,590000.0
2012-01-31 11:50:00,9.53,9.55,9.53,9.53,830000.0,9.53,9.55,9.53,9.53,830000.0
2012-01-31 11:55:00,9.53,9.55,9.52,9.55,1566000.0,9.53,9.55,9.52,9.55,1566000.0
2012-01-31 12:00:00,9.55,9.55,9.54,9.55,506000.0,9.55,9.55,9.54,9.55,506000.0
2012-01-31 12:05:00,9.54,9.55,9.54,9.55,734000.0,9.54,9.55,9.54,9.55,734000.0
2012-01-31 12:10:00,9.55,9.56,9.55,9.56,726000.0,9.55,9.56,9.55,9.56,726000.0
2012-01-31 12:15:00,9.56,9.58,9.55,9.57,794000.0,9.56,9.58,9.55,9.57,794000.0
2012-01-31 12:20:00,9.57,9.58,9.56,9.57,706000.0,9.57,9.58,9.56,9.57,706000.0
2012-01-31 12:25:00,9.57,9.6,9.57,9.59,1366000.0,9.57,9.6,9.57,9.59,1366000.0
2012-01-31 12:30:00,9.59,9.62,9.59,9.6,1464000.0,9.59,9.62,9.59,9.6,1464000.0
2012-01-31 12:35:00,9.61,9.61,9.58,9.6,1692000.0,9.61,9.61,9.58,9.6,1692000.0
2012-01-31 12:40:00,9.59,9.6,9.58,9.59,782000.0,9.59,9.6,9.58,9.59,782000.0
2012-01-31 12:45:00,9.59,9.6,9.58,9.59,1174000.0,9.59,9.6,9.58,9.59,1174000.0
2012-01-31 12:50:00,9.59,9.61,9.58,9.61,1696000.0,9.59,9.61,9.58,9.61,1696000.0
2012-01-31 12:55:00,9.61,9.62,9.6,9.6,938000.0,9.61,9.62,9.6,9.6,938000.0
2012-01-31 13:00:00,9.61,9.62,9.6,9.61,848000.0,9.61,9.62,9.6,9.61,848000.0
2012-01-31 13:05:00,9.62,9.62,9.61,9.62,718000.0,9.62,9.62,9.61,9.62,718000.0
2012-01-31 13:10:00,9.62,9.63,9.61,9.61,1526000.0,9.62,9.63,9.61,9.61,1526000.0
2012-01-31 13:15:00,9.61,9.62,9.6,9.62,818000.0,9.61,9.62,9.6,9.62,818000.0
2012-01-31 13:20:00,9.62,9.64,9.61,9.63,1724000.0,9.62,9.64,9.61,9.63,1724000.0
2012-01-31 13:25:00,9.64,9.64,9.62,9.64,946000.0,9.64,9.64,9.62,9.64,946000.0
2012-01-31 13:30:00,9.64,9.66,9.63,9.64,2150000.0,9.64,9.66,9.63,9.64,2150000.0
2012-01-31 13:35:00,9.64,9.65,9.64,9.64,1344000.0,9.64,9.65,9.64,9.64,1344000.0
2012-01-31 13:40:00,9.64,9.65,9.63,9.63,538000.0,9.64,9.65,9.63,9.63,538000.0
2012-01-31 13:45:00,9.64,9.64,9.62,9.62,852000.0,9.64,9.64,9.62,9.62,852000.0
2012-01-31 13:50:00,9.62,9.62,9.59,9.6,1672000.0,9.62,9.62,9.59,9.6,1672000.0
2012-01-31 13:55:00,9.6,9.6,9.58,9.59,1088000.0,9.6,9.6,9.58,9.59,1088000.0
2012-01-31 14:00:00,9.59,9.6,9.58,9.59,958000.0,9.59,9.6,9.58,9.59,958000.0
2012-01-31 14:05:00,9.59,9.6,9.58,9.58,1568000.0,9.59,9.6,9.58,9.58,1568000.0
2012-01-31 14:10:00,9.58,9.59,9.57,9.58,1402000.0,9.58,9.59,9.57,9.58,1402000.0
2012-01-31 14:15:00,9.58,9.59,9.57,9.58,1458000.0,9.58,9.59,9.57,9.58,1458000.0
2012-01-31 14:20:00,9.58,9.6,9.58,9.59,1490000.0,9.58,9.6,9.58,9.59,1490000.0
2012-01-31 14:25:00,9.59,9.6,9.59,9.6,1838000.0,9.59,9.6,9.59,9.6,1838000.0
2012-01-31 14:30:00,9.6,9.61,9.6,9.61,1414000.0,9.6,9.61,9.6,9.61,1414000.0
2012-01-31 14:35:00,9.6,9.61,9.6,9.6,938000.0,9.6,9.61,9.6,9.6,938000.0
2012-01-31 14:40:00,9.6,9.61,9.6,9.61,742000.0,9.6,9.61,9.6,9.61,742000.0
2012-01-31 14:45:00,9.61,9.62,9.6,9.62,752000.0,9.61,9.62,9.6,9.62,752000.0
2012-01-31 14:50:00,9.62,9.62,9.6,9.62,1124000.0,9.62,9.62,9.6,9.62,1124000.0
2012-01-31 14:55:00,9.62,9.63,9.62,9.63,1214000.0,9.62,9.63,9.62,9.63,1214000.0
2012-01-31 15:00:00,9.63,9.64,9.62,9.62,1792000.0,9.63,9.64,9.62,9.62,1792000.0
2012-01-31 15:05:00,9.62,9.65,9.62,9.65,1578000.0,9.62,9.65,9.62,9.65,1578000.0
2012-01-31 15:10:00,9.65,9.66,9.64,9.65,2938000.0,9.65,9.66,9.64,9.65,2938000.0
2012-01-31 15:15:00,9.65,9.66,9.64,9.64,2386000.0,9.65,9.66,9.64,9.64,2386000.0
2012-01-31 15:20:00,9.64,9.65,9.63,9.64,1962000.0,9.64,9.65,9.63,9.64,1962000.0
2012-01-31 15:25:00,9.64,9.66,9.63,9.66,2652000.0,9.64,9.66,9.63,9.66,2652000.0
2012-01-31 15:30:00,9.66,9.71,9.66,9.68,5540000.0,9.66,9.71,9.66,9.68,5540000.0
2012-01-31 15:35:00,9.69,9.7,9.67,9.7,3052000.0,9.69,9.7,9.67,9.7,3052000.0
2012-01-31 15:40:00,9.7,9.7,9.69,9.69,3252000.0,9.7,9.7,9.69,9.69,3252000.0
2012-01-31 15:45:00,9.69,9.7,9.68,9.69,4198000.0,9.69,9.7,9.68,9.69,4198000.0
2012-01-31 15:50:00,9.69,9.73,9.69,9.72,7118000.0,9.69,9.73,9.69,9.72,7118000.0
2012-01-31 15:55:00,9.72,9.75,9.71,9.73,9198000.0,9.72,9.75,9.71,9.73,9198000.0
2012-02-01 09:30:00,8.69,8.74,8.66,8.71,29042000.0,8.69,8.74,8.66,8.71,29042000.0
2012-02-01 09:35:00,8.71,8.71,8.6,8.63,23532000.0,8.71,8.71,8.6,8.63,23532000.0
2012-02-01 09:40:00,8.63,8.8,8.63,8.8,23982000.0,8.63,8.8,8.63,8.8,23982000.0
2012-02-01 09:45:00,8.8,8.81,8.72,8.72,16770000.0,8.8,8.81,8.72,8.72,16770000.0
2012-02-01 09:50:00,8.72,8.76,8.72,8.73,8754000.0,8.72,8.76,8.72,8.73,8754000.0
2012-02-01 09:55:00,8.73,8.8,8.72,8.78,10736000.0,8.73,8.8,8.72,8.78,10736000.0
2012-02-01 10:00:00,8.78,8.84,8.77,8.81,14728000.0,8.78,8.84,8.77,8.81,14728000.0
2012-02-01 10:05:00,8.81,8.84,8.8,8.81,10960000.0,8.81,8.84,8.8,8.81,10960000.0
2012-02-01 10:10:00,8.81,8.81,8.78,8.78,8470000.0,8.81,8.81,8.78,8.78,8470000.0
2012-02-01 10:15:00,8.78,8.8,8.77,8.78,5076000.0,8.78,8.8,8.77,8.78,5076000.0
2012-02-01 10:20:00,8.78,8.79,8.72,8.77,9124000.0,8.78,8.79,8.72,8.77,9124000.0
2012-02-01 10:25:00,8.77,8.8,8.75,8.79,5186000.0,8.77,8.8,8.75,8.79,5186000.0
2012-02-01 10:30:00,8.79,8.79,8.76,8.77,3194000.0,8.79,8.79,8.76,8.77,3194000.0
2012-02-01 10:35:00,8.77,8.8,8.76,8.79,5054000.0,8.77,8.8,8.76,8.79,5054000.0
2012-02-01 10:40:00,8.79,8.79,8.78,8.79,1806000.0,8.79,8.79,8.78,8.79,1806000.0
2012-02-01 10:45:00,8.78,8.84,8.78,8.83,6146000.0,8.78,8.84,8.78,8.83,6146000.0
2012-02-01 10:50:00,8.83,8.86,8.82,8.84,7120000.0,8.83,8.86,8.82,8.84,7120000.0
2012-02-01 10:55:00,8.84,8.85,8.82,8.84,3252000.0,8.84,8.85,8.82,8.84,3252000.0
2012-02-01 11:00:00,8.83,8.85,8.83,8.83,3924000.0,8.83,8.85,8.83,8.83,3924000.0
2012-02-01 11:05:00,8.83,8.87,8.83,8.87,4072000.0,8.83,8.87,8.83,8.87,4072000.0
2012-02-01 11:10:00,8.86,8.9,8.85,8.88,7630000.0,8.86,8.9,8.85,8.88,7630000.0
2012-02-01 11:15:00,8.88,8.89,8.86,8.87,5204000.0,8.88,8.89,8.86,8.87,5204000.0
2012-02-01 11:20:00,8.87,8.88,8.84,8.85,3924000.0,8.87,8.88,8.84,8.85,3924000.0
2012-02-01 11:25:00,8.85,8.86,8.84,8.85,3588000.0,8.85,8.86,8.84,8.85,3588000.0
2012-02-01 11:30:00,8.85,8.85,8.82,8.84,4026000.0,8.85,8.85,8.82,8.84,4026000.0
2012-02-01 11:35:00,8.84,8.85,8.83,8.84,2062000.0,8.84,8.85,8.83,8.84,2062000.0
2012-02-01 11:40:00,8.84,8.84,8.83,8.83,1986000.0,8.84,8.84,8.83,8.83,1986000.0
2012-02-01 11:45:00,8.84,8.84,8.82,8.83,2316000.0,8.84,8.84,8.82,8.83,2316000.0
2012-02-01 11:50:00,8.83,8.85,8.82,8.84,1682000.0,8.83,8.85,8.82,8.84,1682000.0
2012-02-01 11:55:00,8.84,8.85,8.84,8.85,1722000.0,8.84,8.85,8.84,8.85,1722000.0
2012-02-01 12:00:00,8.85,8.85,8.83,8.83,1636000.0,8.85,8.85,8.83,8.83,1636000.0
2012-02-01 12:05:00,8.83,8.84,8.82,8.83,1822000.0,8.83,8.84,8.82,8.83,1822000.0
2012-02-01 12:10:00,8.83,8.85,8.83,8.84,1224000.0,8.83,8.85,8.83,8.84,1224000.0
2012-02-01 12:15:00,8.84,8.87,8.84,8.86,2826000.0,8.84,8.87,8.84,8.86,2826000.0
2012-02-01 12:20:00,8.86,8.89,8.85,8.89,3326000.0,8.86,8.89,8.85,8.89,3326000.0
2012-02-01 12:25:00,8.89,8.89,8.88,8.88,1568000.0,8.89,8.89,8.88,8.88,1568000.0
2012-02-01 12:30:00,8.88,8.89,8.88,8.89,1678000.0,8.88,8.89,8.88,8.89,1678000.0
2012-02-01 12:35:00,8.89,8.91,8.88,8.91,3440000.0,8.89,8.91,8.88,8.91,3440000.0
2012-02-01 12:40:00,8.91,8.94,8.9,8.94,3512000.0,8.91,8.94,8.9,8.94,3512000.0
2012-02-01 12:45:00,8.94,8.95,8.93,8.93,3504000.0,8.94,8.95,8.93,8.93,3504000.0
2012-02-01 12:50:00,8.93,8.93,8.91,8.92,1776000.0,8.93,8.93,8.91,8.92,1776000.0
2012-02-01 12:55:00,8.91,8.93,8.91,8.93,1906000.0,8.91,8.93,8.91,8.93,1906000.0
2012-02-01 13:00:00,8.93,8.95,8.88,8.94,2442000.0,8.93,8.95,8.88,8.94,2442000.0
2012-02-01 13:05:00,8.94,8.95,8.93,8.93,2230000.0,8.94,8.95,8.93,8.93,2230000.0
2012-02-01 13:10:00,8.93,8.96,8.93,8.96,3584000.0,8.93,8.96,8.93,8.96,3584000.0
2012-02-01 13:15:00,8.96,8.98,8.95,8.95,4970000.0,8.96,8.98,8.95,8.95,4970000.0
2012-02-01 13:20:00,8.96,8.98,8.95,8.98,3064000.0,8.96,8.98,8.95,8.98,3064000.0
2012-02-01 13:25:00,8.98,8.99,8.97,8.98,2800000.0,8.98,8.99,8.97,8.98,2800000.0
2012-02-01 13:30:00,8.98,8.99,8.97,8.97,3674000.0,8.98,8.99,8.97,8.97,3674000.0
2012-02-01 13:35:00,8.97,9.0,8.97,8.99,3674000.0,8.97,9.0,8.97,8.99,3674000.0
2012-02-01 13:40:00,8.99,8.99,8.97,8.97,5124000.0,8.99,8.99,8.97,8.97,5124000.0
2012-02-01 13:45:00,8.97,8.98,8.95,8.96,3472000.0,8.97,8.98,8.95,8.96,3472000.0
2012-02-01 13:50:00,8.96,8.96,8.9,8.91,7704000.0,8.96,8.96,8.9,8.91,7704000.0
2012-02-01 13:55:00,8.91,8.94,8.91,8.94,3380000.0,8.91,8.94,8.91,8.94,3380000.0
2012-02-01 14:00:00,8.94,8.94,8.93,8.93,2898000.0,8.94,8.94,8.93,8.93,2898000.0
2012-02-01 14:05:00,8.93,8.93,8.9,8.9,3218000.0,8.93,8.93,8.9,8.9,3218000.0
2012-02-01 14:10:00,8.9,8.93,8.9,8.92,2568000.0,8.9,8.93,8.9,8.92,2568000.0
2012-02-01 14:15:00,8.92,8.93,8.92,8.93,2224000.0,8.92,8.93,8.92,8.93,2224000.0
2012-02-01 14:20:00,8.93,8.96,8.93,8.96,2832000.0,8.93,8.96,8.93,8.96,2832000.0
2012-02-01 14:25:00,8.96,8.97,8.95,8.96,2222000.0,8.96,8.97,8.95,8.96,2222000.0
2012-02-01 14:30:00,8.96,8.97,8.96,8.96,2184000.0,8.96,8.97,8.96,8.96,2184000.0
2012-02-01 14:35:00,8.96,8.97,8.95,8.96,1664000.0,8.96,8.97,8.95,8.96,1664000.0
2012-02-01 14:40:00,8.96,8.96,8.92,8.93,3004000.0,8.96,8.96,8.92,8.93,3004000.0
2012-02-01 14:45:00,8.94,8.95,8.93,8.93,1598000.0,8.94,8.95,8.93,8.93,1598000.0
2012-02-01 14:50:00,8.93,8.94,8.93,8.93,1752000.0,8.93,8.94,8.93,8.93,1752000.0
2012-02-01 14:55:00,8.93,8.94,8.93,8.94,1882000.0,8.93,8.94,8.93,8.94,1882000.0
2012-02-01 15:00:00,8.94,8.94,8.92,8.93,2056000.0,8.94,8.94,8.92,8.93,2056000.0
2012-02-01 15:05:00,8.93,8.93,8.91,8.93,2702000.0,8.93,8.93,8.91,8.93,2702000.0
2012-02-01 15:10:00,8.93,8.94,8.93,8.93,1870000.0,8.93,8.94,8.93,8.93,1870000.0
2012-02-01 15:15:00,8.93,8.96,8.93,8.96,3634000.0,8.93,8.96,8.93,8.96,3634000.0
2012-02-01 15:20:00,8.96,8.96,8.93,8.94,3436000.0,8.96,8.96,8.93,8.94,3436000.0
2012-02-01 15:25:00,8.94,8.94,8.91,8.91,3036000.0,8.94,8.94,8.91,8.91,3036000.0
2012-02-01 15:30:00,8.91,8.91,8.89,8.91,4410000.0,8.91,8.91,8.89,8.91,4410000.0
2012-02-01 15:35:00,8.91,8.93,8.91,8.92,3220000.0,8.91,8.93,8.91,8.92,3220000.0
2012-02-01 15:40:00,8.92,8.94,8.92,8.93,3726000.0,8.92,8.94,8.92,8.93,3726000.0
2012-02-01 15:45:00,8.93,8.96,8.93,8.95,5168000.0,8.93,8.96,8.93,8.95,5168000.0
2012-02-01 15:50:00,8.95,8.97,8.95,8.96,7182000.0,8.95,8.97,8.95,8.96,7182000.0
2012-02-01 15:55:00,8.96,8.97,8.95,8.97,10556000.0,8.96,8.97,8.95,8.97,10556000.0
2012-02-02 09:30:00,8.98,9.0,8.87,8.87,8754000.0,8.98,9.0,8.87,8.87,8754000.0
2012-02-02 09:35:00,8.87,8.89,8.86,8.89,4772000.0,8.87,8.89,8.86,8.89,4772000.0
2012-02-02 09:40:00,8.89,8.92,8.89,8.91,4064000.0,8.89,8.92,8.89,8.91,4064000.0
2012-02-02 09:45:00,8.92,8.94,8.9,8.92,3398000.0,8.92,8.94,8.9,8.92,3398000.0
2012-02-02 09:50:00,8.92,8.93,8.91,8.91,2256000.0,8.92,8.93,8.91,8.91,2256000.0
2012-02-02 09:55:00,8.91,8.91,8.89,8.9,2728000.0,8.91,8.91,8.89,8.9,2728000.0
2012-02-02 10:00:00,8.9,8.91,8.88,8.88,3510000.0,8.9,8.91,8.88,8.88,3510000.0
2012-02-02 10:05:00,8.88,8.88,8.84,8.87,5576000.0,8.88,8.88,8.84,8.87,5576000.0
2012-02-02 10:10:00,8.87,8.88,8.86,8.86,3310000.0,8.87,8.88,8.86,8.86,3310000.0
2012-02-02 10:15:00,8.86,8.87,8.85,8.86,2520000.0,8.86,8.87,8.85,8.86,2520000.0
2012-02-02 10:20:00,8.86,8.88,8.84,8.87,2848000.0,8.86,8.88,8.84,8.87,2848000.0
2012-02-02 10:25:00,8.87,8.88,8.85,8.87,1994000.0,8.87,8.88,8.85,8.87,1994000.0
2012-02-02 10:30:00,8.87,8.88,8.87,8.87,1640000.0,8.87,8.88,8.87,8.87,1640000.0
2012-02-02 10:35:00,8.87,8.88,8.87,8.87,1260000.0,8.87,8.88,8.87,8.87,1260000.0
2012-02-02 10:40:00,8.87,8.87,8.85,8.85,1830000.0,8.87,8.87,8.85,8.85,1830000.0
2012-02-02 10:45:00,8.85,8.87,8.85,8.86,1848000.0,8.85,8.87,8.85,8.86,1848000.0
2012-02-02 10:50:00,8.86,8.87,8.85,8.85,1600000.0,8.86,8.87,8.85,8.85,1600000.0
2012-02-02 10:55:00,8.85,8.86,8.85,8.86,1400000.0,8.85,8.86,8.85,8.86,1400000.0
2012-02-02 11:00:00,8.86,8.88,8.86,8.88,2324000.0,8.86,8.88,8.86,8.88,2324000.0
2012-02-02 11:05:00,8.88,8.92,8.88,8.91,3280000.0,8.88,8.92,8.88,8.91,3280000.0
2012-02-02 11:10:00,8.91,8.92,8.89,8.91,2152000.0,8.91,8.92,8.89,8.91,2152000.0
2012-02-02 11:15:00,8.91,8.91,8.89,8.89,1092000.0,8.91,8.91,8.89,8.89,1092000.0
2012-02-02 11:20:00,8.89,8.9,8.88,8.9,2000000.0,8.89,8.9,8.88,8.9,2000000.0
2012-02-02 11:25:00,8.9,8.93,8.89,8.92,2410000.0,8.9,8.93,8.89,8.92,2410000.0
2012-02-02 11:30:00,8.92,8.92,8.89,8.9,2430000.0,8.92,8.92,8.89,8.9,2430000.0
2012-02-02 11:35:00,8.9,8.91,8.89,8.89,1420000.0,8.9,8.91,8.89,8.89,1420000.0
2012-02-02 11:40:00,8.89,8.91,8.89,8.89,2414000.0,8.89,8.91,8.89,8.89,2414000.0
2012-02-02 11:45:00,8.89,8.91,8.88,8.91,1714000.0,8.89,8.91,8.88,8.91,1714000.0
2012-02-02 11:50:00,8.91,8.93,8.9,8.9,1898000.0,8.91,8.93,8.9,8.9,1898000.0
2012-02-02 11:55:00,8.91,8.91,8.9,8.91,2050000.0,8.91,8.91,8.9,8.91,2050000.0
2012-02-02 12:00:00,8.91,8.92,8.9,8.91,1774000.0,8.91,8.92,8.9,8.91,1774000.0
2012-02-02 12:05:00,8.91,8.91,8.9,8.9,854000.0,8.91,8.91,8.9,8.9,854000.0
2012-02-02 12:10:00,8.9,8.91,8.89,8.9,2586000.0,8.9,8.91,8.89,8.9,2586000.0
2012-02-02 12:15:00,8.9,8.9,8.89,8.89,1418000.0,8.9,8.9,8.89,8.89,1418000.0
2012-02-02 12:20:00,8.89,8.9,8.89,8.89,812000.0,8.89,8.9,8.89,8.89,812000.0
2012-02-02 12:25:00,8.89,8.9,8.89,8.9,698000.0,8.89,8.9,8.89,8.9,698000.0
2012-02-02 12:30:00,8.9,8.9,8.87,8.88,1526000.0,8.9,8.9,8.87,8.88,1526000.0
2012-02-02 12:35:00,8.88,8.89,8.87,8.88,846000.0,8.88,8.89,8.87,8.88,846000.0
2012-02-02 12:40:00,8.88,8.89,8.88,8.89,996000.0,8.88,8.89,8.88,8.89,996000.0
2012-02-02 12:45:00,8.89,8.89,8.88,8.88,1084000.0,8.89,8.89,8.88,8.88,1084000.0
2012-02-02 12:50:00,8.89,8.9,8.88,8.89,816000.0,8.89,8.9,8.88,8.89,816000.0
2012-02-02 12:55:00,8.89,8.91,8.89,8.91,1306000.0,8.89,8.91,8.89,8.91,1306000.0
2012-02-02 13:00:00,8.91,8.91,8.9,8.9,618000.0,8.91,8.91,8.9,8.9,618000.0
2012-02-02 13:05:00,8.9,8.91,8.9,8.91,450000.0,8.9,8.91,8.9,8.91,450000.0
2012-02-02 13:10:00,8.91,8.94,8.91,8.94,1390000.0,8.91,8.94,8.91,8.94,1390000.0
2012-02-02 13:15:00,8.94,8.94,8.92,8.92,866000.0,8.94,8.94,8.92,8.92,866000.0
2012-02-02 13:20:00,8.92,8.93,8.89,8.9,1598000.0,8.92,8.93,8.89,8.9,1598000.0
2012-02-02 13:25:00,8.9,8.91,8.88,8.88,1786000.0,8.9,8.91,8.88,8.88,1786000.0
2012-02-02 13:30:00,8.88,8.91,8.88,8.91,1008000.0,8.88,8.91,8.88,8.91,1008000.0
2012-02-02 13:35:00,8.91,8.92,8.89,8.9,950000.0,8.91,8.92,8.89,8.9,950000.0
2012-02-02 13:40:00,8.9,8.92,8.9,8.91,688000.0,8.9,8.92,8.9,8.91,688000.0
2012-02-02 13:45:00,8.91,8.94,8.91,8.93,1338000.0,8.91,8.94,8.91,8.93,1338000.0
2012-02-02 13:50:00,8.93,8.94,8.92,8.92,1488000.0,8.93,8.94,8.92,8.92,1488000.0
2012-02-02 13:55:00,8.92,8.94,8.92,8.93,1076000.0,8.92,8.94,8.92,8.93,1076000.0
2012-02-02 14:00:00,8.93,8.95,8.93,8.95,1458000.0,8.93,8.95,8.93,8.95,1458000.0
2012-02-02 14:05:00,8.95,8.96,8.94,8.96,866000.0,8.95,8.96,8.94,8.96,866000.0
2012-02-02 14:10:00,8.96,8.99,8.96,8.99,4340000.0,8.96,8.99,8.96,8.99,4340000.0
2012-02-02 14:15:00,8.99,9.02,8.99,9.01,4994000.0,8.99,9.02,8.99,9.01,4994000.0
2012-02-02 14:20:00,9.01,9.02,9.0,9.01,1882000.0,9.01,9.02,9.0,9.01,1882000.0
2012-02-02 14:25:00,9.01,9.01,8.99,8.99,1872000.0,9.01,9.01,8.99,8.99,1872000.0
2012-02-02 14:30:00,8.99,9.01,8.99,9.0,1590000.0,8.99,9.01,8.99,9.0,1590000.0
2012-02-02 14:35:00,9.0,9.01,9.0,9.01,1114000.0,9.0,9.01,9.0,9.01,1114000.0
2012-02-02 14:40:00,9.01,9.01,9.0,9.01,1550000.0,9.01,9.01,9.0,9.01,1550000.0
2012-02-02 14:45:00,9.01,9.01,8.98,9.0,1354000.0,9.01,9.01,8.98,9.0,1354000.0
2012-02-02 14:50:00,9.0,9.02,9.0,9.0,1468000.0,9.0,9.02,9.0,9.0,1468000.0
2012-02-02 14:55:00,9.0,9.02,9.0,9.02,1730000.0,9.0,9.02,9.0,9.02,1730000.0
2012-02-02 15:00:00,9.02,9.03,9.01,9.03,2842000.0,9.02,9.03,9.01,9.03,2842000.0
2012-02-02 15:05:00,9.03,9.04,9.02,9.03,2206000.0,9.03,9.04,9.02,9.03,2206000.0
2012-02-02 15:10:00,9.03,9.06,9.03,9.06,2470000.0,9.03,9.06,9.03,9.06,2470000.0
2012-02-02 15:15:00,9.06,9.07,9.04,9.05,4336000.0,9.06,9.07,9.04,9.05,4336000.0
2012-02-02 15:20:00,9.05,9.05,9.04,9.04,1832000.0,9.05,9.05,9.04,9.04,1832000.0
2012-02-02 15:25:00,9.04,9.06,9.04,9.05,1810000.0,9.04,9.06,9.04,9.05,1810000.0
2012-02-02 15:30:00,9.05,9.08,9.05,9.08,2818000.0,9.05,9.08,9.05,9.08,2818000.0
2012-02-02 15:35:00,9.08,9.09,9.07,9.08,2240000.0,9.08,9.09,9.07,9.08,2240000.0
2012-02-02 15:40:00,9.08,9.1,9.08,9.09,2874000.0,9.08,9.1,9.08,9.09,2874000.0
2012-02-02 15:45:00,9.09,9.1,9.08,9.09,2950000.0,9.09,9.1,9.08,9.09,2950000.0
2012-02-02 15:50:00,9.09,9.09,9.07,9.08,2656000.0,9.09,9.09,9.07,9.08,2656000.0
2012-02-02 15:55:00,9.08,9.09,9.07,9.09,4696000.0,9.08,9.09,9.07,9.09,4696000.0
2012-02-03 09:30:00,9.14,9.22,9.11,9.15,9724000.0,9.14,9.22,9.11,9.15,9724000.0
2012-02-03 09:35:00,9.15,9.17,9.14,9.16,4318000.0,9.15,9.17,9.14,9.16,4318000.0
2012-02-03 09:40:00,9.16,9.18,9.11,9.11,4122000.0,9.16,9.18,9.11,9.11,4122000.0
2012-02-03 09:45:00,9.11,9.15,9.09,9.15,3400000.0,9.11,9.15,9.09,9.15,3400000.0
2012-02-03 09:50:00,9.15,9.16,9.13,9.15,2526000.0,9.15,9.16,9.13,9.15,2526000.0
2012-02-03 09:55:00,9.15,9.18,9.15,9.17,1626000.0,9.15,9.18,9.15,9.17,1626000.0
2012-02-03 10:00:00,9.17,9.19,9.14,9.15,3088000.0,9.17,9.19,9.14,9.15,3088000.0
2012-02-03 10:05:00,9.15,9.18,9.13,9.17,2098000.0,9.15,9.18,9.13,9.17,2098000.0
2012-02-03 10:10:00,9.17,9.18,9.15,9.16,2674000.0,9.17,9.18,9.15,9.16,2674000.0
2012-02-03 10:15:00,9.16,9.17,9.15,9.16,2746000.0,9.16,9.17,9.15,9.16,2746000.0
2012-02-03 10:20:00,9.16,9.17,9.16,9.17,884000.0,9.16,9.17,9.16,9.17,884000.0
2012-02-03 10:25:00,9.17,9.18,9.16,9.17,2078000.0,9.17,9.18,9.16,9.17,2078000.0
2012-02-03 10:30:00,9.17,9.18,9.17,9.18,1402000.0,9.17,9.18,9.17,9.18,1402000.0
2012-02-03 10:35:00,9.18,9.24,9.18,9.23,3600000.0,9.18,9.24,9.18,9.23,3600000.0
2012-02-03 10:40:00,9.23,9.24,9.22,9.23,2426000.0,9.23,9.24,9.22,9.23,2426000.0
2012-02-03 10:45:00,9.22,9.23,9.21,9.22,1838000.0,9.22,9.23,9.21,9.22,1838000.0
2012-02-03 10:50:00,9.22,9.24,9.22,9.23,2104000.0,9.22,9.24,9.22,9.23,2104000.0
2012-02-03 10:55:00,9.23,9.24,9.22,9.23,2420000.0,9.23,9.24,9.22,9.23,2420000.0
2012-02-03 11:00:00,9.23,9.23,9.21,9.22,2910000.0,9.23,9.23,9.21,9.22,2910000.0
2012-02-03 11:05:00,9.22,9.22,9.21,9.21,2256000.0,9.22,9.22,9.21,9.21,2256000.0
2012-02-03 11:10:00,9.21,9.22,9.21,9.22,1554000.0,9.21,9.22,9.21,9.22,1554000.0
2012-02-03 11:15:00,9.22,9.23,9.22,9.23,674000.0,9.22,9.23,9.22,9.23,674000.0
2012-02-03 11:20:00,9.23,9.24,9.23,9.23,848000.0,9.23,9.24,9.23,9.23,848000.0
2012-02-03 11:25:00,9.23,9.24,9.22,9.22,1134000.0,9.23,9.24,9.22,9.22,1134000.0
2012-02-03 11:30:00,9.22,9.23,9.22,9.22,982000.0,9.22,9.23,9.22,9.22,982000.0
2012-02-03 11:35:00,9.22,9.23,9.21,9.22,896000.0,9.22,9.23,9.21,9.22,896000.0
2012-02-03 11:40:00,9.22,9.23,9.22,9.23,844000.0,9.22,9.23,9.22,9.23,844000.0
2012-02-03 11:45:00,9.23,9.24,9.22,9.24,774000.0,9.23,9.24,9.22,9.24,774000.0
2012-02-03 11:50:00,9.24,9.24,9.23,9.23,1034000.0,9.24,9.24,9.23,9.23,1034000.0
2012-02-03 11:55:00,9.23,9.24,9.22,9.22,926000.0,9.23,9.24,9.22,9.22,926000.0
2012-02-03 12:00:00,9.22,9.23,9.21,9.22,930000.0,9.22,9.23,9.21,9.22,930000.0
2012-02-03 12:05:00,9.22,9.23,9.22,9.23,974000.0,9.22,9.23,9.22,9.23,974000.0
2012-02-03 12:10:00,9.23,9.23,9.22,9.23,1132000.0,9.23,9.23,9.22,9.23,1132000.0
2012-02-03 12:15:00,9.23,9.23,9.22,9.23,660000.0,9.23,9.23,9.22,9.23,660000.0
2012-02-03 12:20:00,9.23,9.24,9.23,9.24,632000.0,9.23,9.24,9.23,9.24,632000.0
2012-02-03 12:25:00,9.23,9.24,9.22,9.23,1774000.0,9.23,9.24,9.22,9.23,1774000.0
2012-02-03 12:30:00,9.23,9.25,9.23,9.24,1174000.0,9.23,9.25,9.23,9.24,1174000.0
2012-02-03 12:35:00,9.24,9.25,9.24,9.25,848000.0,9.24,9.25,9.24,9.25,848000.0
2012-02-03 12:40:00,9.25,9.27,9.25,9.27,2932000.0,9.25,9.27,9.25,9.27,2932000.0
2012-02-03 12:45:00,9.27,9.28,9.27,9.27,2226000.0,9.27,9.28,9.27,9.27,2226000.0
2012-02-03 12:50:00,9.27,9.28,9.26,9.28,1934000.0,9.27,9.28,9.26,9.28,1934000.0
2012-02-03 12:55:00,9.28,9.29,9.27,9.28,1490000.0,9.28,9.29,9.27,9.28,1490000.0
2012-02-03 13:00:00,9.28,9.29,9.28,9.29,1536000.0,9.28,9.29,9.28,9.29,1536000.0
2012-02-03 13:05:00,9.29,9.29,9.28,9.29,1924000.0,9.29,9.29,9.28,9.29,1924000.0
2012-02-03 13:10:00,9.29,9.3,9.29,9.29,984000.0,9.29,9.3,9.29,9.29,984000.0
2012-02-03 13:15:00,9.29,9.31,9.29,9.3,2586000.0,9.29,9.31,9.29,9.3,2586000.0
2012-02-03 13:20:00,9.3,9.31,9.29,9.3,758000.0,9.3,9.31,9.29,9.3,758000.0
2012-02-03 13:25:00,9.3,9.32,9.3,9.31,2230000.0,9.3,9.32,9.3,9.31,2230000.0
2012-02-03 13:30:00,9.31,9.31,9.29,9.29,1928000.0,9.31,9.31,9.29,9.29,1928000.0
2012-02-03 13:35:00,9.29,9.29,9.26,9.26,1702000.0,9.29,9.29,9.26,9.26,1702000.0
2012-02-03 13:40:00,9.26,9.28,9.26,9.28,1978000.0,9.26,9.28,9.26,9.28,1978000.0
2012-02-03 13:45:00,9.28,9.28,9.27,9.27,858000.0,9.28,9.28,9.27,9.27,858000.0
2012-02-03 13:50:00,9.27,9.28,9.26,9.26,1018000.0,9.27,9.28,9.26,9.26,1018000.0
2012-02-03 13:55:00,9.26,9.27,9.26,9.27,600000.0,9.26,9.27,9.26,9.27,600000.0
2012-02-03 14:00:00,9.27,9.3,9.27,9.29,1168000.0,9.27,9.3,9.27,9.29,1168000.0
2012-02-03 14:05:00,9.29,9.29,9.28,9.29,626000.0,9.29,9.29,9.28,9.29,626000.0
2012-02-03 14:10:00,9.29,9.3,9.28,9.3,974000.0,9.29,9.3,9.28,9.3,974000.0
2012-02-03 14:15:00,9.3,9.31,9.3,9.3,1880000.0,9.3,9.31,9.3,9.3,1880000.0
2012-02-03 14:20:00,9.3,9.3,9.29,9.3,618000.0,9.3,9.3,9.29,9.3,618000.0
2012-02-03 14:25:00,9.3,9.3,9.29,9.3,1026000.0,9.3,9.3,9.29,9.3,1026000.0
2012-02-03 14:30:00,9.3,9.31,9.3,9.31,1140000.0,9.3,9.31,9.3,9.31,1140000.0
2012-02-03 14:35:00,9.31,9.32,9.31,9.32,1712000.0,9.31,9.32,9.31,9.32,1712000.0
2012-02-03 14:40:00,9.32,9.32,9.31,9.32,1076000.0,9.32,9.32,9.31,9.32,1076000.0
2012-02-03 14:45:00,9.32,9.33,9.32,9.32,1606000.0,9.32,9.33,9.32,9.32,1606000.0
2012-02-03 14:50:00,9.32,9.33,9.32,9.32,1062000.0,9.32,9.33,9.32,9.32,1062000.0
2012-02-03 14:55:00,9.32,9.33,9.32,9.33,1566000.0,9.32,9.33,9.32,9.33,1566000.0
2012-02-03 15:00:00,9.33,9.33,9.31,9.32,1994000.0,9.33,9.33,9.31,9.32,1994000.0
2012-02-03 15:05:00,9.32,9.33,9.31,9.32,984000.0,9.32,9.33,9.31,9.32,984000.0
2012-02-03 15:10:00,9.31,9.33,9.31,9.32,1192000.0,9.31,9.33,9.31,9.32,1192000.0
2012-02-03 15:15:00,9.32,9.33,9.31,9.32,1172000.0,9.32,9.33,9.31,9.32,1172000.0
2012-02-03 15:20:00,9.32,9.33,9.31,9.33,2222000.0,9.32,9.33,9.31,9.33,2222000.0
2012-02-03 15:25:00,9.33,9.35,9.32,9.34,4278000.0,9.33,9.35,9.32,9.34,4278000.0
2012-02-03 15:30:00,9.34,9.34,9.32,9.34,2290000.0,9.34,9.34,9.32,9.34,2290000.0
2012-02-03 15:35:00,9.34,9.36,9.33,9.36,2890000.0,9.34,9.36,9.33,9.36,2890000.0
2012-02-03 15:40:00,9.36,9.36,9.34,9.35,3224000.0,9.36,9.36,9.34,9.35,3224000.0
2012-02-03 15:45:00,9.35,9.37,9.34,9.37,4222000.0,9.35,9.37,9.34,9.37,4222000.0
2012-02-03 15:50:00,9.37,9.38,9.36,9.38,4070000.0,9.37,9.38,9.36,9.38,4070000.0
2012-02-03 15:55:00,9.38,9.4,9.37,9.38,6134000.0,9.38,9.4,9.37,9.38,6134000.0
2012-02-06 09:30:00,9.31,9.33,9.23,9.25,5462000.0,9.31,9.33,9.23,9.25,5462000.0
2012-02-06 09:35:00,9.25,9.26,9.22,9.25,3950000.0,9.25,9.26,9.22,9.25,3950000.0
2012-02-06 09:40:00,9.25,9.25,9.2,9.21,2652000.0,9.25,9.25,9.2,9.21,2652000.0
2012-02-06 09:45:00,9.2,9.23,9.2,9.21,2620000.0,9.2,9.23,9.2,9.21,2620000.0
2012-02-06 09:50:00,9.21,9.25,9.21,9.24,2226000.0,9.21,9.25,9.21,9.24,2226000.0
2012-02-06 09:55:00,9.24,9.25,9.23,9.23,1362000.0,9.24,9.25,9.23,9.23,1362000.0
2012-02-06 10:00:00,9.23,9.23,9.21,9.23,1196000.0,9.23,9.23,9.21,9.23,1196000.0
2012-02-06 10:05:00,9.23,9.25,9.22,9.24,1678000.0,9.23,9.25,9.22,9.24,1678000.0
2012-02-06 10:10:00,9.24,9.25,9.21,9.21,1220000.0,9.24,9.25,9.21,9.21,1220000.0
2012-02-06 10:15:00,9.22,9.24,9.2,9.21,1586000.0,9.22,9.24,9.2,9.21,1586000.0
2012-02-06 10:20:00,9.21,9.23,9.2,9.23,918000.0,9.21,9.23,9.2,9.23,918000.0
2012-02-06 10:25:00,9.22,9.24,9.22,9.23,1328000.0,9.22,9.24,9.22,9.23,1328000.0
2012-02-06 10:30:00,9.22,9.24,9.22,9.22,714000.0,9.22,9.24,9.22,9.22,714000.0
2012-02-06 10:35:00,9.22,9.24,9.22,9.23,792000.0,9.22,9.24,9.22,9.23,792000.0
2012-02-06 10:40:00,9.23,9.23,9.21,9.21,900000.0,9.23,9.23,9.21,9.21,900000.0
2012-02-06 10:45:00,9.21,9.22,9.17,9.18,2714000.0,9.21,9.22,9.17,9.18,2714000.0
2012-02-06 10:50:00,9.18,9.21,9.18,9.19,1404000.0,9.18,9.21,9.18,9.19,1404000.0
2012-02-06 10:55:00,9.19,9.21,9.19,9.2,796000.0,9.19,9.21,9.19,9.2,796000.0
2012-02-06 11:00:00,9.2,9.21,9.19,9.2,778000.0,9.2,9.21,9.19,9.2,778000.0
2012-02-06 11:05:00,9.2,9.21,9.2,9.2,946000.0,9.2,9.21,9.2,9.2,946000.0
2012-02-06 11:10:00,9.2,9.2,9.19,9.19,1136000.0,9.2,9.2,9.19,9.19,1136000.0
2012-02-06 11:15:00,9.19,9.21,9.19,9.2,806000.0,9.19,9.21,9.19,9.2,806000.0
2012-02-06 11:20:00,9.2,9.2,9.19,9.2,802000.0,9.2,9.2,9.19,9.2,802000.0
2012-02-06 11:25:00,9.2,9.2,9.2,9.2,340000.0,9.2,9.2,9.2,9.2,340000.0
2012-02-06 11:30:00,9.2,9.2,9.19,9.2,1312000.0,9.2,9.2,9.19,9.2,1312000.0
2012-02-06 11:35:00,9.2,9.2,9.19,9.19,766000.0,9.2,9.2,9.19,9.19,766000.0
2012-02-06 11:40:00,9.19,9.2,9.19,9.2,576000.0,9.19,9.2,9.19,9.2,576000.0
2012-02-06 11:45:00,9.2,9.21,9.19,9.21,1594000.0,9.2,9.21,9.19,9.21,1594000.0
2012-02-06 11:50:00,9.21,9.21,9.2,9.21,1896000.0,9.21,9.21,9.2,9.21,1896000.0
2012-02-06 11:55:00,9.21,9.22,9.2,9.22,1404000.0,9.21,9.22,9.2,9.22,1404000.0
2012-02-06 12:00:00,9.22,9.22,9.2,9.21,486000.0,9.22,9.22,9.2,9.21,486000.0
2012-02-06 12:05:00,9.21,9.21,9.2,9.2,794000.0,9.21,9.21,9.2,9.2,794000.0
2012-02-06 12:10:00,9.2,9.2,9.19,9.19,928000.0,9.2,9.2,9.19,9.19,928000.0
2012-02-06 12:15:00,9.19,9.2,9.19,9.19,388000.0,9.19,9.2,9.19,9.19,388000.0
2012-02-06 12:20:00,9.2,9.2,9.19,9.19,2180000.0,9.2,9.2,9.19,9.19,2180000.0
2012-02-06 12:25:00,9.19,9.2,9.19,9.19,746000.0,9.19,9.2,9.19,9.19,746000.0
2012-02-06 12:30:00,9.19,9.2,9.18,9.19,1140000.0,9.19,9.2,9.18,9.19,1140000.0
2012-02-06 12:35:00,9.19,9.2,9.19,9.2,416000.0,9.19,9.2,9.19,9.2,416000.0
2012-02-06 12:40:00,9.2,9.2,9.19,9.19,574000.0,9.2,9.2,9.19,9.19,574000.0
2012-02-06 12:45:00,9.2,9.2,9.19,9.2,352000.0,9.2,9.2,9.19,9.2,352000.0
2012-02-06 12:50:00,9.2,9.2,9.19,9.2,794000.0,9.2,9.2,9.19,9.2,794000.0
2012-02-06 12:55:00,9.2,9.2,9.19,9.2,470000.0,9.2,9.2,9.19,9.2,470000.0
2012-02-06 13:00:00,9.2,9.2,9.19,9.2,1096000.0,9.2,9.2,9.19,9.2,1096000.0
2012-02-06 13:05:00,9.2,9.22,9.2,9.22,1240000.0,9.2,9.22,9.2,9.22,1240000.0
2012-02-06 13:10:00,9.22,9.22,9.2,9.2,856000.0,9.22,9.22,9.2,9.2,856000.0
2012-02-06 13:15:00,9.2,9.21,9.2,9.21,492000.0,9.2,9.21,9.2,9.21,492000.0
2012-02-06 13:20:00,9.21,9.21,9.2,9.21,302000.0,9.21,9.21,9.2,9.21,302000.0
2012-02-06 13:25:00,9.21,9.21,9.21,9.21,1454000.0,9.21,9.21,9.21,9.21,1454000.0
2012-02-06 13:30:00,9.21,9.23,9.21,9.22,1484000.0,9.21,9.23,9.21,9.22,1484000.0
2012-02-06 13:35:00,9.22,9.23,9.22,9.22,1030000.0,9.22,9.23,9.22,9.22,1030000.0
2012-02-06 13:40:00,9.22,9.22,9.21,9.21,616000.0,9.22,9.22,9.21,9.21,616000.0
2012-02-06 13:45:00,9.21,9.23,9.21,9.23,1082000.0,9.21,9.23,9.21,9.23,1082000.0
2012-02-06 13:50:00,9.23,9.23,9.21,9.23,794000.0,9.23,9.23,9.21,9.23,794000.0
2012-02-06 13:55:00,9.22,9.23,9.22,9.22,508000.0,9.22,9.23,9.22,9.22,508000.0
2012-02-06 14:00:00,9.22,9.23,9.22,9.22,290000.0,9.22,9.23,9.22,9.22,290000.0
2012-02-06 14:05:00,9.22,9.22,9.22,9.22,1066000.0,9.22,9.22,9.22,9.22,1066000.0
2012-02-06 14:10:00,9.22,9.22,9.22,9.22,578000.0,9.22,9.22,9.22,9.22,578000.0
2012-02-06 14:15:00,9.22,9.22,9.21,9.21,566000.0,9.22,9.22,9.21,9.21,566000.0
2012-02-06 14:20:00,9.21,9.21,9.21,9.21,576000.0,9.21,9.21,9.21,9.21,576000.0
2012-02-06 14:25:00,9.21,9.21,9.21,9.21,262000.0,9.21,9.21,9.21,9.21,262000.0
2012-02-06 14:30:00,9.21,9.21,9.2,9.2,1006000.0,9.21,9.21,9.2,9.2,1006000.0
2012-02-06 14:35:00,9.2,9.21,9.2,9.2,858000.0,9.2,9.21,9.2,9.2,858000.0
2012-02-06 14:40:00,9.2,9.2,9.19,9.2,872000.0,9.2,9.2,9.19,9.2,872000.0
2012-02-06 14:45:00,9.2,9.2,9.19,9.2,1032000.0,9.2,9.2,9.19,9.2,1032000.0
2012-02-06 14:50:00,9.2,9.2,9.19,9.2,1246000.0,9.2,9.2,9.19,9.2,1246000.0
2012-02-06 14:55:00,9.2,9.2,9.19,9.19,568000.0,9.2,9.2,9.19,9.19,568000.0
2012-02-06 15:00:00,9.19,9.2,9.19,9.19,1072000.0,9.19,9.2,9.19,9.19,1072000.0
2012-02-06 15:05:00,9.19,9.2,9.18,9.18,772000.0,9.19,9.2,9.18,9.18,772000.0
2012-02-06 15:10:00,9.18,9.19,9.18,9.18,1032000.0,9.18,9.19,9.18,9.18,1032000.0
2012-02-06 15:15:00,9.18,9.19,9.18,9.18,732000.0,9.18,9.19,9.18,9.18,732000.0
2012-02-06 15:20:00,9.18,9.19,9.18,9.18,702000.0,9.18,9.19,9.18,9.18,702000.0
2012-02-06 15:25:00,9.18,9.18,9.18,9.18,948000.0,9.18,9.18,9.18,9.18,948000.0
2012-02-06 15:30:00,9.18,9.18,9.16,9.17,2448000.0,9.18,9.18,9.16,9.17,2448000.0
2012-02-06 15:35:00,9.17,9.18,9.17,9.18,1486000.0,9.17,9.18,9.17,9.18,1486000.0
2012-02-06 15:40:00,9.18,9.18,9.16,9.18,1668000.0,9.18,9.18,9.16,9.18,1668000.0
2012-02-06 15:45:00,9.18,9.18,9.16,9.16,2158000.0,9.18,9.18,9.16,9.16,2158000.0
2012-02-06 15:50:00,9.16,9.16,9.15,9.15,4722000.0,9.16,9.16,9.15,9.15,4722000.0
2012-02-06 15:55:00,9.15,9.16,9.15,9.15,4084000.0,9.15,9.16,9.15,9.15,4084000.0
2012-02-07 09:30:00,9.13,9.22,9.1,9.19,5472000.0,9.13,9.22,9.1,9.19,5472000.0
2012-02-07 09:35:00,9.18,9.22,9.14,9.15,4012000.0,9.18,9.22,9.14,9.15,4012000.0
2012-02-07 09:40:00,9.15,9.21,9.15,9.19,1708000.0,9.15,9.21,9.15,9.19,1708000.0
2012-02-07 09:45:00,9.18,9.25,9.17,9.24,3476000.0,9.18,9.25,9.17,9.24,3476000.0
2012-02-07 09:50:00,9.23,9.24,9.2,9.22,1738000.0,9.23,9.24,9.2,9.22,1738000.0
2012-02-07 09:55:00,9.22,9.22,9.19,9.22,2076000.0,9.22,9.22,9.19,9.22,2076000.0
2012-02-07 10:00:00,9.22,9.22,9.19,9.19,1552000.0,9.22,9.22,9.19,9.19,1552000.0
2012-02-07 10:05:00,9.19,9.2,9.18,9.18,1042000.0,9.19,9.2,9.18,9.18,1042000.0
2012-02-07 10:10:00,9.19,9.19,9.17,9.17,1054000.0,9.19,9.19,9.17,9.17,1054000.0
2012-02-07 10:15:00,9.17,9.17,9.16,9.17,2112000.0,9.17,9.17,9.16,9.17,2112000.0
2012-02-07 10:20:00,9.17,9.17,9.14,9.15,1798000.0,9.17,9.17,9.14,9.15,1798000.0
2012-02-07 10:25:00,9.15,9.16,9.13,9.15,1456000.0,9.15,9.16,9.13,9.15,1456000.0
2012-02-07 10:30:00,9.15,9.18,9.15,9.16,952000.0,9.15,9.18,9.15,9.16,952000.0
2012-02-07 10:35:00,9.17,9.19,9.16,9.19,862000.0,9.17,9.19,9.16,9.19,862000.0
2012-02-07 10:40:00,9.19,9.21,9.19,9.21,1784000.0,9.19,9.21,9.19,9.21,1784000.0
2012-02-07 10:45:00,9.21,9.23,9.21,9.22,1344000.0,9.21,9.23,9.21,9.22,1344000.0
2012-02-07 10:50:00,9.22,9.22,9.2,9.2,882000.0,9.22,9.22,9.2,9.2,882000.0
2012-02-07 10:55:00,9.21,9.23,9.2,9.23,1438000.0,9.21,9.23,9.2,9.23,1438000.0
2012-02-07 11:00:00,9.23,9.24,9.23,9.24,864000.0,9.23,9.24,9.23,9.24,864000.0
2012-02-07 11:05:00,9.24,9.24,9.22,9.23,1328000.0,9.24,9.24,9.22,9.23,1328000.0
2012-02-07 11:10:00,9.23,9.23,9.21,9.21,674000.0,9.23,9.23,9.21,9.21,674000.0
2012-02-07 11:15:00,9.21,9.22,9.21,9.21,418000.0,9.21,9.22,9.21,9.21,418000.0
2012-02-07 11:20:00,9.21,9.22,9.21,9.21,408000.0,9.21,9.22,9.21,9.21,408000.0
2012-02-07 11:25:00,9.21,9.22,9.2,9.22,864000.0,9.21,9.22,9.2,9.22,864000.0
2012-02-07 11:30:00,9.22,9.23,9.21,9.22,718000.0,9.22,9.23,9.21,9.22,718000.0
2012-02-07 11:35:00,9.22,9.23,9.21,9.23,460000.0,9.22,9.23,9.21,9.23,460000.0
2012-02-07 11:40:00,9.22,9.23,9.21,9.21,652000.0,9.22,9.23,9.21,9.21,652000.0
2012-02-07 11:45:00,9.21,9.21,9.19,9.2,886000.0,9.21,9.21,9.19,9.2,886000.0
2012-02-07 11:50:00,9.19,9.2,9.19,9.2,504000.0,9.19,9.2,9.19,9.2,504000.0
2012-02-07 11:55:00,9.2,9.2,9.18,9.18,926000.0,9.2,9.2,9.18,9.18,926000.0
2012-02-07 12:00:00,9.18,9.2,9.18,9.2,836000.0,9.18,9.2,9.18,9.2,836000.0
2012-02-07 12:05:00,9.2,9.2,9.19,9.19,1228000.0,9.2,9.2,9.19,9.19,1228000.0
2012-02-07 12:10:00,9.19,9.2,9.19,9.19,634000.0,9.19,9.2,9.19,9.19,634000.0
2012-02-07 12:15:00,9.19,9.21,9.19,9.19,924000.0,9.19,9.21,9.19,9.19,924000.0
2012-02-07 12:20:00,9.19,9.2,9.19,9.2,1310000.0,9.19,9.2,9.19,9.2,1310000.0
2012-02-07 12:25:00,9.2,9.2,9.18,9.18,602000.0,9.2,9.2,9.18,9.18,602000.0
2012-02-07 12:30:00,9.18,9.19,9.18,9.19,740000.0,9.18,9.19,9.18,9.19,740000.0
2012-02-07 12:35:00,9.19,9.2,9.19,9.2,1130000.0,9.19,9.2,9.19,9.2,1130000.0
2012-02-07 12:40:00,9.2,9.21,9.18,9.2,1174000.0,9.2,9.21,9.18,9.2,1174000.0
2012-02-07 12:45:00,9.2,9.2,9.19,9.2,432000.0,9.2,9.2,9.19,9.2,432000.0
2012-02-07 12:50:00,9.2,9.21,9.19,9.2,1530000.0,9.2,9.21,9.19,9.2,1530000.0
2012-02-07 12:55:00,9.2,9.2,9.19,9.2,1218000.0,9.2,9.2,9.19,9.2,1218000.0
2012-02-07 13:00:00,9.2,9.21,9.2,9.2,1092000.0,9.2,9.21,9.2,9.2,1092000.0
2012-02-07 13:05:00,9.21,9.21,9.2,9.21,980000.0,9.21,9.21,9.2,9.21,980000.0
2012-02-07 13:10:00,9.2,9.21,9.2,9.2,538000.0,9.2,9.21,9.2,9.2,538000.0
2012-02-07 13:15:00,9.2,9.2,9.18,9.18,870000.0,9.2,9.2,9.18,9.18,870000.0
2012-02-07 13:20:00,9.18,9.18,9.15,9.15,1462000.0,9.18,9.18,9.15,9.15,1462000.0
2012-02-07 13:25:00,9.15,9.17,9.15,9.16,888000.0,9.15,9.17,9.15,9.16,888000.0
2012-02-07 13:30:00,9.16,9.17,9.16,9.17,702000.0,9.16,9.17,9.16,9.17,702000.0
2012-02-07 13:35:00,9.17,9.18,9.17,9.18,886000.0,9.17,9.18,9.17,9.18,886000.0
2012-02-07 13:40:00,9.18,9.2,9.18,9.19,906000.0,9.18,9.2,9.18,9.19,906000.0
2012-02-07 13:45:00,9.19,9.2,9.19,9.2,906000.0,9.19,9.2,9.19,9.2,906000.0
2012-02-07 13:50:00,9.2,9.22,9.2,9.21,952000.0,9.2,9.22,9.2,9.21,952000.0
2012-02-07 13:55:00,9.21,9.22,9.21,9.21,1040000.0,9.21,9.22,9.21,9.21,1040000.0
2012-02-07 14:00:00,9.21,9.22,9.21,9.22,1226000.0,9.21,9.22,9.21,9.22,1226000.0
2012-02-07 14:05:00,9.22,9.22,9.22,9.22,1578000.0,9.22,9.22,9.22,9.22,1578000.0
2012-02-07 14:10:00,9.22,9.23,9.22,9.22,3978000.0,9.22,9.23,9.22,9.22,3978000.0
2012-02-07 14:15:00,9.23,9.24,9.22,9.24,1024000.0,9.23,9.24,9.22,9.24,1024000.0
2012-02-07 14:20:00,9.24,9.24,9.23,9.23,654000.0,9.24,9.24,9.23,9.23,654000.0
2012-02-07 14:25:00,9.23,9.24,9.22,9.22,522000.0,9.23,9.24,9.22,9.22,522000.0
2012-02-07 14:30:00,9.22,9.23,9.22,9.22,710000.0,9.22,9.23,9.22,9.22,710000.0
2012-02-07 14:35:00,9.22,9.23,9.22,9.22,686000.0,9.22,9.23,9.22,9.22,686000.0
2012-02-07 14:40:00,9.22,9.23,9.22,9.22,702000.0,9.22,9.23,9.22,9.22,702000.0
2012-02-07 14:45:00,9.22,9.23,9.22,9.23,490000.0,9.22,9.23,9.22,9.23,490000.0
2012-02-07 14:50:00,9.23,9.24,9.22,9.22,960000.0,9.23,9.24,9.22,9.22,960000.0
2012-02-07 14:55:00,9.22,9.23,9.2,9.21,1278000.0,9.22,9.23,9.2,9.21,1278000.0
2012-02-07 15:00:00,9.21,9.21,9.19,9.2,1086000.0,9.21,9.21,9.19,9.2,1086000.0
2012-02-07 15:05:00,9.2,9.2,9.19,9.2,586000.0,9.2,9.2,9.19,9.2,586000.0
2012-02-07 15:10:00,9.2,9.21,9.2,9.2,504000.0,9.2,9.21,9.2,9.2,504000.0
2012-02-07 15:15:00,9.2,9.21,9.2,9.2,846000.0,9.2,9.21,9.2,9.2,846000.0
2012-02-07 15:20:00,9.2,9.2,9.18,9.18,1860000.0,9.2,9.2,9.18,9.18,1860000.0
2012-02-07 15:25:00,9.18,9.2,9.18,9.2,1832000.0,9.18,9.2,9.18,9.2,1832000.0
2012-02-07 15:30:00,9.2,9.2,9.19,9.19,904000.0,9.2,9.2,9.19,9.19,904000.0
2012-02-07 15:35:00,9.19,9.2,9.19,9.19,1276000.0,9.19,9.2,9.19,9.19,1276000.0
2012-02-07 15:40:00,9.19,9.2,9.19,9.2,902000.0,9.19,9.2,9.19,9.2,902000.0
2012-02-07 15:45:00,9.2,9.21,9.19,9.2,2086000.0,9.2,9.21,9.19,9.2,2086000.0
2012-02-07 15:50:00,9.2,9.21,9.19,9.2,1778000.0,9.2,9.21,9.19,9.2,1778000.0
2012-02-07 15:55:00,9.2,9.21,9.2,9.21,2828000.0,9.2,9.21,9.2,9.21,2828000.0
2012-02-08 09:30:00,9.24,9.3,9.24,9.29,4374000.0,9.24,9.3,9.24,9.29,4374000.0
2012-02-08 09:35:00,9.3,9.3,9.26,9.27,2698000.0,9.3,9.3,9.26,9.27,2698000.0
2012-02-08 09:40:00,9.27,9.29,9.26,9.29,1690000.0,9.27,9.29,9.26,9.29,1690000.0
2012-02-08 09:45:00,9.29,9.32,9.29,9.3,3796000.0,9.29,9.32,9.29,9.3,3796000.0
2012-02-08 09:50:00,9.3,9.31,9.3,9.31,1754000.0,9.3,9.31,9.3,9.31,1754000.0
2012-02-08 09:55:00,9.3,9.32,9.28,9.31,1852000.0,9.3,9.32,9.28,9.31,1852000.0
2012-02-08 10:00:00,9.31,9.32,9.31,9.32,2254000.0,9.31,9.32,9.31,9.32,2254000.0
2012-02-08 10:05:00,9.32,9.32,9.3,9.3,1976000.0,9.32,9.32,9.3,9.3,1976000.0
2012-02-08 10:10:00,9.3,9.3,9.29,9.3,1344000.0,9.3,9.3,9.29,9.3,1344000.0
2012-02-08 10:15:00,9.29,9.3,9.29,9.29,1226000.0,9.29,9.3,9.29,9.29,1226000.0
2012-02-08 10:20:00,9.29,9.3,9.26,9.26,2102000.0,9.29,9.3,9.26,9.26,2102000.0
2012-02-08 10:25:00,9.26,9.27,9.23,9.24,2678000.0,9.26,9.27,9.23,9.24,2678000.0
2012-02-08 10:30:00,9.24,9.24,9.22,9.22,2034000.0,9.24,9.24,9.22,9.22,2034000.0
2012-02-08 10:35:00,9.22,9.23,9.19,9.2,1496000.0,9.22,9.23,9.19,9.2,1496000.0
2012-02-08 10:40:00,9.2,9.2,9.17,9.17,2448000.0,9.2,9.2,9.17,9.17,2448000.0
2012-02-08 10:45:00,9.17,9.21,9.17,9.21,1628000.0,9.17,9.21,9.17,9.21,1628000.0
2012-02-08 10:50:00,9.2,9.21,9.19,9.19,900000.0,9.2,9.21,9.19,9.19,900000.0
2012-02-08 10:55:00,9.2,9.23,9.2,9.22,2184000.0,9.2,9.23,9.2,9.22,2184000.0
2012-02-08 11:00:00,9.22,9.22,9.18,9.18,1670000.0,9.22,9.22,9.18,9.18,1670000.0
2012-02-08 11:05:00,9.18,9.19,9.17,9.18,1290000.0,9.18,9.19,9.17,9.18,1290000.0
2012-02-08 11:10:00,9.18,9.18,9.18,9.18,600000.0,9.18,9.18,9.18,9.18,600000.0
2012-02-08 11:15:00,9.18,9.2,9.18,9.18,1288000.0,9.18,9.2,9.18,9.18,1288000.0
2012-02-08 11:20:00,9.18,9.18,9.17,9.17,1186000.0,9.18,9.18,9.17,9.17,1186000.0
2012-02-08 11:25:00,9.17,9.17,9.15,9.17,1634000.0,9.17,9.17,9.15,9.17,1634000.0
2012-02-08 11:30:00,9.17,9.17,9.16,9.17,410000.0,9.17,9.17,9.16,9.17,410000.0
2012-02-08 11:35:00,9.17,9.2,9.17,9.19,832000.0,9.17,9.2,9.17,9.19,832000.0
2012-02-08 11:40:00,9.19,9.19,9.18,9.19,820000.0,9.19,9.19,9.18,9.19,820000.0
2012-02-08 11:45:00,9.19,9.21,9.18,9.2,1466000.0,9.19,9.21,9.18,9.2,1466000.0
2012-02-08 11:50:00,9.2,9.22,9.19,9.21,822000.0,9.2,9.22,9.19,9.21,822000.0
2012-02-08 11:55:00,9.21,9.22,9.21,9.21,950000.0,9.21,9.22,9.21,9.21,950000.0
2012-02-08 12:00:00,9.21,9.23,9.21,9.22,1244000.0,9.21,9.23,9.21,9.22,1244000.0
2012-02-08 12:05:00,9.22,9.22,9.21,9.22,510000.0,9.22,9.22,9.21,9.22,510000.0
2012-02-08 12:10:00,9.22,9.24,9.22,9.24,1138000.0,9.22,9.24,9.22,9.24,1138000.0
2012-02-08 12:15:00,9.24,9.24,9.22,9.22,1358000.0,9.24,9.24,9.22,9.22,1358000.0
2012-02-08 12:20:00,9.22,9.25,9.22,9.24,1072000.0,9.22,9.25,9.22,9.24,1072000.0
2012-02-08 12:25:00,9.24,9.24,9.23,9.24,340000.0,9.24,9.24,9.23,9.24,340000.0
2012-02-08 12:30:00,9.24,9.24,9.22,9.23,470000.0,9.24,9.24,9.22,9.23,470000.0
2012-02-08 12:35:00,9.23,9.23,9.22,9.23,372000.0,9.23,9.23,9.22,9.23,372000.0
2012-02-08 12:40:00,9.23,9.23,9.21,9.22,596000.0,9.23,9.23,9.21,9.22,596000.0
2012-02-08 12:45:00,9.22,9.22,9.2,9.21,1184000.0,9.22,9.22,9.2,9.21,1184000.0
2012-02-08 12:50:00,9.21,9.22,9.21,9.21,594000.0,9.21,9.22,9.21,9.21,594000.0
2012-02-08 12:55:00,9.21,9.22,9.21,9.21,730000.0,9.21,9.22,9.21,9.21,730000.0
2012-02-08 13:00:00,9.21,9.22,9.21,9.21,338000.0,9.21,9.22,9.21,9.21,338000.0
2012-02-08 13:05:00,9.22,9.24,9.22,9.24,694000.0,9.22,9.24,9.22,9.24,694000.0
2012-02-08 13:10:00,9.23,9.24,9.23,9.23,374000.0,9.23,9.24,9.23,9.23,374000.0
2012-02-08 13:15:00,9.23,9.23,9.22,9.23,1034000.0,9.23,9.23,9.22,9.23,1034000.0
2012-02-08 13:20:00,9.23,9.25,9.23,9.25,1126000.0,9.23,9.25,9.23,9.25,1126000.0
2012-02-08 13:25:00,9.25,9.26,9.25,9.26,1766000.0,9.25,9.26,9.25,9.26,1766000.0
2012-02-08 13:30:00,9.26,9.26,9.25,9.26,2292000.0,9.26,9.26,9.25,9.26,2292000.0
2012-02-08 13:35:00,9.26,9.28,9.26,9.28,1984000.0,9.26,9.28,9.26,9.28,1984000.0
2012-02-08 13:40:00,9.28,9.29,9.28,9.29,816000.0,9.28,9.29,9.28,9.29,816000.0
2012-02-08 13:45:00,9.29,9.29,9.28,9.29,798000.0,9.29,9.29,9.28,9.29,798000.0
2012-02-08 13:50:00,9.29,9.31,9.29,9.29,2110000.0,9.29,9.31,9.29,9.29,2110000.0
2012-02-08 13:55:00,9.29,9.3,9.27,9.29,1374000.0,9.29,9.3,9.27,9.29,1374000.0
2012-02-08 14:00:00,9.29,9.3,9.29,9.29,1280000.0,9.29,9.3,9.29,9.29,1280000.0
2012-02-08 14:05:00,9.29,9.3,9.29,9.3,860000.0,9.29,9.3,9.29,9.3,860000.0
2012-02-08 14:10:00,9.3,9.3,9.28,9.29,1118000.0,9.3,9.3,9.28,9.29,1118000.0
2012-02-08 14:15:00,9.29,9.29,9.28,9.29,990000.0,9.29,9.29,9.28,9.29,990000.0
2012-02-08 14:20:00,9.29,9.29,9.28,9.29,852000.0,9.29,9.29,9.28,9.29,852000.0
2012-02-08 14:25:00,9.29,9.31,9.29,9.3,1606000.0,9.29,9.31,9.29,9.3,1606000.0
2012-02-08 14:30:00,9.3,9.31,9.3,9.3,1072000.0,9.3,9.31,9.3,9.3,1072000.0
2012-02-08 14:35:00,9.3,9.31,9.3,9.31,1104000.0,9.3,9.31,9.3,9.31,1104000.0
2012-02-08 14:40:00,9.31,9.31,9.3,9.31,1114000.0,9.31,9.31,9.3,9.31,1114000.0
2012-02-08 14:45:00,9.31,9.32,9.31,9.31,1404000.0,9.31,9.32,9.31,9.31,1404000.0
2012-02-08 14:50:00,9.31,9.31,9.3,9.3,964000.0,9.31,9.31,9.3,9.3,964000.0
2012-02-08 14:55:00,9.3,9.3,9.29,9.3,734000.0,9.3,9.3,9.29,9.3,734000.0
2012-02-08 15:00:00,9.3,9.3,9.28,9.29,604000.0,9.3,9.3,9.28,9.29,604000.0
2012-02-08 15:05:00,9.29,9.3,9.28,9.29,528000.0,9.29,9.3,9.28,9.29,528000.0
2012-02-08 15:10:00,9.29,9.31,9.28,9.3,792000.0,9.29,9.31,9.28,9.3,792000.0
2012-02-08 15:15:00,9.3,9.31,9.3,9.31,538000.0,9.3,9.31,9.3,9.31,538000.0
2012-02-08 15:20:00,9.31,9.31,9.29,9.29,760000.0,9.31,9.31,9.29,9.29,760000.0
2012-02-08 15:25:00,9.29,9.3,9.29,9.29,634000.0,9.29,9.3,9.29,9.29,634000.0
2012-02-08 15:30:00,9.29,9.3,9.29,9.3,1348000.0,9.29,9.3,9.29,9.3,1348000.0
2012-02-08 15:35:00,9.3,9.3,9.29,9.29,1206000.0,9.3,9.3,9.29,9.29,1206000.0
2012-02-08 15:40:00,9.29,9.29,9.27,9.28,1870000.0,9.29,9.29,9.27,9.28,1870000.0
2012-02-08 15:45:00,9.28,9.29,9.28,9.29,1336000.0,9.28,9.29,9.28,9.29,1336000.0
2012-02-08 15:50:00,9.28,9.29,9.28,9.28,1572000.0,9.28,9.29,9.28,9.28,1572000.0
2012-02-08 15:55:00,9.28,9.29,9.27,9.28,3118000.0,9.28,9.29,9.27,9.28,3118000.0
2012-02-09 09:30:00,9.22,9.25,9.15,9.16,5974000.0,9.22,9.25,9.15,9.16,5974000.0
2012-02-09 09:35:00,9.16,9.18,9.13,9.16,5390000.0,9.16,9.18,9.13,9.16,5390000.0
2012-02-09 09:40:00,9.16,9.18,9.15,9.17,2036000.0,9.16,9.18,9.15,9.17,2036000.0
2012-02-09 09:45:00,9.18,9.19,9.15,9.15,4356000.0,9.18,9.19,9.15,9.15,4356000.0
2012-02-09 09:50:00,9.15,9.17,9.14,9.15,4132000.0,9.15,9.17,9.14,9.15,4132000.0
2012-02-09 09:55:00,9.15,9.18,9.15,9.16,2188000.0,9.15,9.18,9.15,9.16,2188000.0
2012-02-09 10:00:00,9.17,9.18,9.14,9.14,4042000.0,9.17,9.18,9.14,9.14,4042000.0
2012-02-09 10:05:00,9.14,9.16,9.13,9.15,2482000.0,9.14,9.16,9.13,9.15,2482000.0
2012-02-09 10:10:00,9.15,9.16,9.14,9.15,1598000.0,9.15,9.16,9.14,9.15,1598000.0
2012-02-09 10:15:00,9.15,9.17,9.15,9.15,1746000.0,9.15,9.17,9.15,9.15,1746000.0
2012-02-09 10:20:00,9.15,9.15,9.12,9.13,2742000.0,9.15,9.15,9.12,9.13,2742000.0
2012-02-09 10:25:00,9.13,9.14,9.1,9.1,3200000.0,9.13,9.14,9.1,9.1,3200000.0
2012-02-09 10:30:00,9.1,9.11,9.09,9.09,3626000.0,9.1,9.11,9.09,9.09,3626000.0
2012-02-09 10:35:00,9.09,9.11,9.09,9.11,1972000.0,9.09,9.11,9.09,9.11,1972000.0
2012-02-09 10:40:00,9.11,9.15,9.11,9.14,2054000.0,9.11,9.15,9.11,9.14,2054000.0
2012-02-09 10:45:00,9.14,9.15,9.12,9.13,2028000.0,9.14,9.15,9.12,9.13,2028000.0
2012-02-09 10:50:00,9.13,9.13,9.1,9.11,1966000.0,9.13,9.13,9.1,9.11,1966000.0
2012-02-09 10:55:00,9.11,9.12,9.1,9.12,1844000.0,9.11,9.12,9.1,9.12,1844000.0
2012-02-09 11:00:00,9.12,9.14,9.12,9.14,1470000.0,9.12,9.14,9.12,9.14,1470000.0
2012-02-09 11:05:00,9.14,9.15,9.14,9.15,2070000.0,9.14,9.15,9.14,9.15,2070000.0
2012-02-09 11:10:00,9.15,9.15,9.14,9.15,786000.0,9.15,9.15,9.14,9.15,786000.0
2012-02-09 11:15:00,9.14,9.15,9.12,9.12,1406000.0,9.14,9.15,9.12,9.12,1406000.0
2012-02-09 11:20:00,9.12,9.15,9.11,9.14,1630000.0,9.12,9.15,9.11,9.14,1630000.0
2012-02-09 11:25:00,9.14,9.14,9.12,9.13,930000.0,9.14,9.14,9.12,9.13,930000.0
2012-02-09 11:30:00,9.14,9.15,9.13,9.15,678000.0,9.14,9.15,9.13,9.15,678000.0
2012-02-09 11:35:00,9.14,9.15,9.14,9.14,1032000.0,9.14,9.15,9.14,9.14,1032000.0
2012-02-09 11:40:00,9.14,9.15,9.14,9.15,826000.0,9.14,9.15,9.14,9.15,826000.0
2012-02-09 11:45:00,9.15,9.15,9.12,9.12,2898000.0,9.15,9.15,9.12,9.12,2898000.0
2012-02-09 11:50:00,9.12,9.14,9.12,9.13,1324000.0,9.12,9.14,9.12,9.13,1324000.0
2012-02-09 11:55:00,9.13,9.15,9.13,9.15,880000.0,9.13,9.15,9.13,9.15,880000.0
2012-02-09 12:00:00,9.15,9.15,9.14,9.15,1296000.0,9.15,9.15,9.14,9.15,1296000.0
2012-02-09 12:05:00,9.15,9.17,9.15,9.17,1510000.0,9.15,9.17,9.15,9.17,1510000.0
2012-02-09 12:10:00,9.16,9.18,9.16,9.17,930000.0,9.16,9.18,9.16,9.17,930000.0
2012-02-09 12:15:00,9.17,9.18,9.16,9.16,1098000.0,9.17,9.18,9.16,9.16,1098000.0
2012-02-09 12:20:00,9.16,9.17,9.14,9.15,1452000.0,9.16,9.17,9.14,9.15,1452000.0
2012-02-09 12:25:00,9.15,9.17,9.15,9.17,908000.0,9.15,9.17,9.15,9.17,908000.0
2012-02-09 12:30:00,9.17,9.2,9.17,9.18,2482000.0,9.17,9.2,9.17,9.18,2482000.0
2012-02-09 12:35:00,9.18,9.19,9.17,9.18,1204000.0,9.18,9.19,9.17,9.18,1204000.0
2012-02-09 12:40:00,9.18,9.2,9.18,9.19,978000.0,9.18,9.2,9.18,9.19,978000.0
2012-02-09 12:45:00,9.19,9.2,9.19,9.19,812000.0,9.19,9.2,9.19,9.19,812000.0
2012-02-09 12:50:00,9.19,9.2,9.18,9.18,1172000.0,9.19,9.2,9.18,9.18,1172000.0
2012-02-09 12:55:00,9.18,9.18,9.15,9.17,3164000.0,9.18,9.18,9.15,9.17,3164000.0
2012-02-09 13:00:00,9.17,9.18,9.17,9.17,440000.0,9.17,9.18,9.17,9.17,440000.0
2012-02-09 13:05:00,9.17,9.19,9.17,9.17,596000.0,9.17,9.19,9.17,9.17,596000.0
2012-02-09 13:10:00,9.17,9.19,9.16,9.19,1226000.0,9.17,9.19,9.16,9.19,1226000.0
2012-02-09 13:15:00,9.19,9.2,9.18,9.18,616000.0,9.19,9.2,9.18,9.18,616000.0
2012-02-09 13:20:00,9.18,9.19,9.18,9.18,990000.0,9.18,9.19,9.18,9.18,990000.0
2012-02-09 13:25:00,9.18,9.2,9.18,9.19,906000.0,9.18,9.2,9.18,9.19,906000.0
2012-02-09 13:30:00,9.19,9.2,9.19,9.2,1026000.0,9.19,9.2,9.19,9.2,1026000.0
2012-02-09 13:35:00,9.2,9.21,9.2,9.21,1296000.0,9.2,9.21,9.2,9.21,1296000.0
2012-02-09 13:40:00,9.21,9.22,9.21,9.21,620000.0,9.21,9.22,9.21,9.21,620000.0
2012-02-09 13:45:00,9.21,9.21,9.21,9.21,820000.0,9.21,9.21,9.21,9.21,820000.0
2012-02-09 13:50:00,9.21,9.22,9.21,9.22,680000.0,9.21,9.22,9.21,9.22,680000.0
2012-02-09 13:55:00,9.22,9.24,9.22,9.23,1282000.0,9.22,9.24,9.22,9.23,1282000.0
2012-02-09 14:00:00,9.23,9.24,9.23,9.24,1586000.0,9.23,9.24,9.23,9.24,1586000.0
2012-02-09 14:05:00,9.24,9.25,9.24,9.25,2738000.0,9.24,9.25,9.24,9.25,2738000.0
2012-02-09 14:10:00,9.25,9.27,9.24,9.24,2398000.0,9.25,9.27,9.24,9.24,2398000.0
2012-02-09 14:15:00,9.24,9.25,9.22,9.22,1854000.0,9.24,9.25,9.22,9.22,1854000.0
2012-02-09 14:20:00,9.22,9.24,9.22,9.24,1256000.0,9.22,9.24,9.22,9.24,1256000.0
2012-02-09 14:25:00,9.24,9.26,9.24,9.26,1038000.0,9.24,9.26,9.24,9.26,1038000.0
2012-02-09 14:30:00,9.26,9.26,9.25,9.25,942000.0,9.26,9.26,9.25,9.25,942000.0
2012-02-09 14:35:00,9.25,9.27,9.25,9.27,802000.0,9.25,9.27,9.25,9.27,802000.0
2012-02-09 14:40:00,9.27,9.28,9.26,9.27,1808000.0,9.27,9.28,9.26,9.27,1808000.0
2012-02-09 14:45:00,9.27,9.27,9.26,9.26,610000.0,9.27,9.27,9.26,9.26,610000.0
2012-02-09 14:50:00,9.27,9.27,9.25,9.25,2076000.0,9.27,9.27,9.25,9.25,2076000.0
2012-02-09 14:55:00,9.25,9.26,9.24,9.25,1432000.0,9.25,9.26,9.24,9.25,1432000.0
2012-02-09 15:00:00,9.25,9.26,9.24,9.25,1642000.0,9.25,9.26,9.24,9.25,1642000.0
2012-02-09 15:05:00,9.25,9.27,9.25,9.26,524000.0,9.25,9.27,9.25,9.26,524000.0
2012-02-09 15:10:00,9.27,9.27,9.25,9.25,714000.0,9.27,9.27,9.25,9.25,714000.0
2012-02-09 15:15:00,9.25,9.25,9.24,9.24,2162000.0,9.25,9.25,9.24,9.24,2162000.0
2012-02-09 15:20:00,9.24,9.25,9.24,9.24,1544000.0,9.24,9.25,9.24,9.24,1544000.0
2012-02-09 15:25:00,9.25,9.26,9.24,9.26,1912000.0,9.25,9.26,9.24,9.26,1912000.0
2012-02-09 15:30:00,9.26,9.26,9.25,9.25,574000.0,9.26,9.26,9.25,9.25,574000.0
2012-02-09 15:35:00,9.25,9.27,9.25,9.27,1876000.0,9.25,9.27,9.25,9.27,1876000.0
2012-02-09 15:40:00,9.27,9.27,9.25,9.26,1548000.0,9.27,9.27,9.25,9.26,1548000.0
2012-02-09 15:45:00,9.26,9.27,9.25,9.26,1356000.0,9.26,9.27,9.25,9.26,1356000.0
2012-02-09 15:50:00,9.26,9.27,9.25,9.25,2774000.0,9.26,9.27,9.25,9.25,2774000.0
2012-02-09 15:55:00,9.25,9.26,9.24,9.25,3240000.0,9.25,9.26,9.24,9.25,3240000.0
2012-02-10 09:30:00,9.17,9.17,9.13,9.17,3386000.0,9.17,9.17,9.13,9.17,3386000.0
2012-02-10 09:35:00,9.17,9.22,9.16,9.21,2628000.0,9.17,9.22,9.16,9.21,2628000.0
2012-02-10 09:40:00,9.22,9.24,9.2,9.24,3070000.0,9.22,9.24,9.2,9.24,3070000.0
2012-02-10 09:45:00,9.24,9.27,9.23,9.27,3492000.0,9.24,9.27,9.23,9.27,3492000.0
2012-02-10 09:50:00,9.27,9.27,9.24,9.25,2590000.0,9.27,9.27,9.24,9.25,2590000.0
2012-02-10 09:55:00,9.25,9.28,9.24,9.25,3168000.0,9.25,9.28,9.24,9.25,3168000.0
2012-02-10 10:00:00,9.25,9.29,9.24,9.26,2922000.0,9.25,9.29,9.24,9.26,2922000.0
2012-02-10 10:05:00,9.27,9.29,9.26,9.28,2464000.0,9.27,9.29,9.26,9.28,2464000.0
2012-02-10 10:10:00,9.28,9.35,9.28,9.32,5752000.0,9.28,9.35,9.28,9.32,5752000.0
2012-02-10 10:15:00,9.32,9.38,9.31,9.36,4728000.0,9.32,9.38,9.31,9.36,4728000.0
2012-02-10 10:20:00,9.36,9.37,9.33,9.34,2628000.0,9.36,9.37,9.33,9.34,2628000.0
2012-02-10 10:25:00,9.33,9.37,9.33,9.35,2616000.0,9.33,9.37,9.33,9.35,2616000.0
2012-02-10 10:30:00,9.35,9.36,9.33,9.34,1942000.0,9.35,9.36,9.33,9.34,1942000.0
2012-02-10 10:35:00,9.34,9.34,9.28,9.3,2748000.0,9.34,9.34,9.28,9.3,2748000.0
2012-02-10 10:40:00,9.3,9.34,9.29,9.31,1712000.0,9.3,9.34,9.29,9.31,1712000.0
2012-02-10 10:45:00,9.32,9.33,9.31,9.31,1516000.0,9.32,9.33,9.31,9.31,1516000.0
2012-02-10 10:50:00,9.31,9.32,9.28,9.31,1930000.0,9.31,9.32,9.28,9.31,1930000.0
2012-02-10 10:55:00,9.32,9.34,9.31,9.34,1336000.0,9.32,9.34,9.31,9.34,1336000.0
2012-02-10 11:00:00,9.33,9.36,9.33,9.34,2652000.0,9.33,9.36,9.33,9.34,2652000.0
2012-02-10 11:05:00,9.34,9.36,9.34,9.36,1728000.0,9.34,9.36,9.34,9.36,1728000.0
2012-02-10 11:10:00,9.35,9.36,9.34,9.36,1132000.0,9.35,9.36,9.34,9.36,1132000.0
2012-02-10 11:15:00,9.35,9.36,9.34,9.34,1254000.0,9.35,9.36,9.34,9.34,1254000.0
2012-02-10 11:20:00,9.35,9.35,9.33,9.33,740000.0,9.35,9.35,9.33,9.33,740000.0
2012-02-10 11:25:00,9.33,9.33,9.3,9.3,1352000.0,9.33,9.33,9.3,9.3,1352000.0
2012-02-10 11:30:00,9.3,9.33,9.3,9.32,794000.0,9.3,9.33,9.3,9.32,794000.0
2012-02-10 11:35:00,9.32,9.35,9.32,9.34,1938000.0,9.32,9.35,9.32,9.34,1938000.0
2012-02-10 11:40:00,9.34,9.34,9.32,9.32,716000.0,9.34,9.34,9.32,9.32,716000.0
2012-02-10 11:45:00,9.32,9.33,9.32,9.33,1022000.0,9.32,9.33,9.32,9.33,1022000.0
2012-02-10 11:50:00,9.33,9.35,9.32,9.34,896000.0,9.33,9.35,9.32,9.34,896000.0
2012-02-10 11:55:00,9.34,9.35,9.32,9.32,932000.0,9.34,9.35,9.32,9.32,932000.0
2012-02-10 12:00:00,9.33,9.34,9.32,9.33,734000.0,9.33,9.34,9.32,9.33,734000.0
2012-02-10 12:05:00,9.34,9.34,9.32,9.33,726000.0,9.34,9.34,9.32,9.33,726000.0
2012-02-10 12:10:00,9.33,9.35,9.33,9.34,1562000.0,9.33,9.35,9.33,9.34,1562000.0
2012-02-10 12:15:00,9.34,9.35,9.33,9.35,956000.0,9.34,9.35,9.33,9.35,956000.0
2012-02-10 12:20:00,9.34,9.35,9.33,9.33,926000.0,9.34,9.35,9.33,9.33,926000.0
2012-02-10 12:25:00,9.33,9.34,9.32,9.32,908000.0,9.33,9.34,9.32,9.32,908000.0
2012-02-10 12:30:00,9.32,9.34,9.32,9.33,412000.0,9.32,9.34,9.32,9.33,412000.0
2012-02-10 12:35:00,9.34,9.35,9.33,9.34,1050000.0,9.34,9.35,9.33,9.34,1050000.0
2012-02-10 12:40:00,9.34,9.36,9.33,9.35,1144000.0,9.34,9.36,9.33,9.35,1144000.0
2012-02-10 12:45:00,9.35,9.36,9.34,9.35,860000.0,9.35,9.36,9.34,9.35,860000.0
2012-02-10 12:50:00,9.35,9.36,9.34,9.34,610000.0,9.35,9.36,9.34,9.34,610000.0
2012-02-10 12:55:00,9.34,9.35,9.34,9.34,394000.0,9.34,9.35,9.34,9.34,394000.0
2012-02-10 13:00:00,9.34,9.34,9.33,9.33,352000.0,9.34,9.34,9.33,9.33,352000.0
2012-02-10 13:05:00,9.33,9.33,9.3,9.31,1120000.0,9.33,9.33,9.3,9.31,1120000.0
2012-02-10 13:10:00,9.31,9.31,9.3,9.31,334000.0,9.31,9.31,9.3,9.31,334000.0
2012-02-10 13:15:00,9.31,9.31,9.3,9.3,562000.0,9.31,9.31,9.3,9.3,562000.0
2012-02-10 13:20:00,9.3,9.3,9.29,9.3,1000000.0,9.3,9.3,9.29,9.3,1000000.0
2012-02-10 13:25:00,9.3,9.31,9.29,9.31,838000.0,9.3,9.31,9.29,9.31,838000.0
2012-02-10 13:30:00,9.3,9.31,9.29,9.3,966000.0,9.3,9.31,9.29,9.3,966000.0
2012-02-10 13:35:00,9.29,9.29,9.28,9.29,894000.0,9.29,9.29,9.28,9.29,894000.0
2012-02-10 13:40:00,9.29,9.3,9.29,9.3,434000.0,9.29,9.3,9.29,9.3,434000.0
2012-02-10 13:45:00,9.3,9.3,9.29,9.3,906000.0,9.3,9.3,9.29,9.3,906000.0
2012-02-10 13:50:00,9.3,9.3,9.29,9.3,670000.0,9.3,9.3,9.29,9.3,670000.0
2012-02-10 13:55:00,9.3,9.31,9.28,9.28,786000.0,9.3,9.31,9.28,9.28,786000.0
2012-02-10 14:00:00,9.28,9.29,9.28,9.29,882000.0,9.28,9.29,9.28,9.29,882000.0
2012-02-10 14:05:00,9.29,9.29,9.28,9.28,500000.0,9.29,9.29,9.28,9.28,500000.0
2012-02-10 14:10:00,9.28,9.29,9.28,9.29,1034000.0,9.28,9.29,9.28,9.29,1034000.0
2012-02-10 14:15:00,9.29,9.3,9.29,9.29,410000.0,9.29,9.3,9.29,9.29,410000.0
2012-02-10 14:20:00,9.3,9.3,9.28,9.29,402000.0,9.3,9.3,9.28,9.29,402000.0
2012-02-10 14:25:00,9.29,9.3,9.29,9.3,380000.0,9.29,9.3,9.29,9.3,380000.0
2012-02-10 14:30:00,9.3,9.31,9.28,9.29,732000.0,9.3,9.31,9.28,9.29,732000.0
2012-02-10 14:35:00,9.28,9.28,9.26,9.27,1142000.0,9.28,9.28,9.26,9.27,1142000.0
2012-02-10 14:40:00,9.27,9.27,9.26,9.26,852000.0,9.27,9.27,9.26,9.26,852000.0
2012-02-10 14:45:00,9.26,9.27,9.25,9.27,1600000.0,9.26,9.27,9.25,9.27,1600000.0
2012-02-10 14:50:00,9.27,9.27,9.26,9.27,560000.0,9.27,9.27,9.26,9.27,560000.0
2012-02-10 14:55:00,9.27,9.27,9.26,9.26,570000.0,9.27,9.27,9.26,9.26,570000.0
2012-02-10 15:00:00,9.26,9.27,9.24,9.24,976000.0,9.26,9.27,9.24,9.24,976000.0
2012-02-10 15:05:00,9.24,9.25,9.24,9.24,830000.0,9.24,9.25,9.24,9.24,830000.0
2012-02-10 15:10:00,9.24,9.26,9.23,9.26,706000.0,9.24,9.26,9.23,9.26,706000.0
2012-02-10 15:15:00,9.26,9.27,9.25,9.26,586000.0,9.26,9.27,9.25,9.26,586000.0
2012-02-10 15:20:00,9.26,9.27,9.25,9.26,334000.0,9.26,9.27,9.25,9.26,334000.0
2012-02-10 15:25:00,9.26,9.28,9.25,9.28,1056000.0,9.26,9.28,9.25,9.28,1056000.0
2012-02-10 15:30:00,9.27,9.27,9.26,9.27,686000.0,9.27,9.27,9.26,9.27,686000.0
2012-02-10 15:35:00,9.27,9.27,9.25,9.27,1834000.0,9.27,9.27,9.25,9.27,1834000.0
2012-02-10 15:40:00,9.27,9.27,9.25,9.26,1802000.0,9.27,9.27,9.25,9.26,1802000.0
2012-02-10 15:45:00,9.26,9.28,9.26,9.27,2220000.0,9.26,9.28,9.26,9.27,2220000.0
2012-02-10 15:50:00,9.27,9.28,9.26,9.27,1432000.0,9.27,9.28,9.26,9.27,1432000.0
2012-02-10 15:55:00,9.27,9.28,9.26,9.28,2602000.0,9.27,9.28,9.26,9.28,2602000.0
2012-02-13 09:30:00,9.36,9.36,9.28,9.3,3360000.0,9.36,9.36,9.28,9.3,3360000.0
2012-02-13 09:35:00,9.3,9.42,9.3,9.4,4746000.0,9.3,9.42,9.3,9.4,4746000.0
2012-02-13 09:40:00,9.42,9.45,9.39,9.45,3218000.0,9.42,9.45,9.39,9.45,3218000.0
2012-02-13 09:45:00,9.44,9.45,9.4,9.42,1980000.0,9.44,9.45,9.4,9.42,1980000.0
2012-02-13 09:50:00,9.43,9.45,9.42,9.43,1966000.0,9.43,9.45,9.42,9.43,1966000.0
2012-02-13 09:55:00,9.44,9.47,9.43,9.45,2578000.0,9.44,9.47,9.43,9.45,2578000.0
2012-02-13 10:00:00,9.45,9.46,9.42,9.44,2466000.0,9.45,9.46,9.42,9.44,2466000.0
2012-02-13 10:05:00,9.44,9.47,9.44,9.45,2344000.0,9.44,9.47,9.44,9.45,2344000.0
2012-02-13 10:10:00,9.45,9.46,9.44,9.45,1726000.0,9.45,9.46,9.44,9.45,1726000.0
2012-02-13 10:15:00,9.46,9.46,9.43,9.46,2312000.0,9.46,9.46,9.43,9.46,2312000.0
2012-02-13 10:20:00,9.46,9.46,9.44,9.45,1110000.0,9.46,9.46,9.44,9.45,1110000.0
2012-02-13 10:25:00,9.46,9.46,9.44,9.46,1302000.0,9.46,9.46,9.44,9.46,1302000.0
2012-02-13 10:30:00,9.46,9.46,9.44,9.46,1340000.0,9.46,9.46,9.44,9.46,1340000.0
2012-02-13 10:35:00,9.46,9.49,9.45,9.47,2552000.0,9.46,9.49,9.45,9.47,2552000.0
2012-02-13 10:40:00,9.47,9.49,9.46,9.47,2524000.0,9.47,9.49,9.46,9.47,2524000.0
2012-02-13 10:45:00,9.47,9.48,9.45,9.46,1744000.0,9.47,9.48,9.45,9.46,1744000.0
2012-02-13 10:50:00,9.46,9.49,9.45,9.48,1128000.0,9.46,9.49,9.45,9.48,1128000.0
2012-02-13 10:55:00,9.48,9.5,9.48,9.49,1576000.0,9.48,9.5,9.48,9.49,1576000.0
2012-02-13 11:00:00,9.49,9.5,9.47,9.47,1470000.0,9.49,9.5,9.47,9.47,1470000.0
2012-02-13 11:05:00,9.47,9.49,9.47,9.49,1092000.0,9.47,9.49,9.47,9.49,1092000.0
2012-02-13 11:10:00,9.49,9.5,9.49,9.49,586000.0,9.49,9.5,9.49,9.49,586000.0
2012-02-13 11:15:00,9.49,9.49,9.48,9.49,520000.0,9.49,9.49,9.48,9.49,520000.0
2012-02-13 11:20:00,9.49,9.49,9.47,9.48,646000.0,9.49,9.49,9.47,9.48,646000.0
2012-02-13 11:25:00,9.49,9.49,9.48,9.49,928000.0,9.49,9.49,9.48,9.49,928000.0
2012-02-13 11:30:00,9.49,9.54,9.49,9.53,4726000.0,9.49,9.54,9.49,9.53,4726000.0
2012-02-13 11:35:00,9.53,9.53,9.51,9.52,1098000.0,9.53,9.53,9.51,9.52,1098000.0
2012-02-13 11:40:00,9.53,9.53,9.52,9.52,1392000.0,9.53,9.53,9.52,9.52,1392000.0
2012-02-13 11:45:00,9.52,9.55,9.52,9.55,2172000.0,9.52,9.55,9.52,9.55,2172000.0
2012-02-13 11:50:00,9.55,9.55,9.53,9.54,1368000.0,9.55,9.55,9.53,9.54,1368000.0
2012-02-13 11:55:00,9.54,9.54,9.52,9.53,1274000.0,9.54,9.54,9.52,9.53,1274000.0
2012-02-13 12:00:00,9.53,9.55,9.52,9.52,2620000.0,9.53,9.55,9.52,9.52,2620000.0
2012-02-13 12:05:00,9.52,9.53,9.52,9.53,916000.0,9.52,9.53,9.52,9.53,916000.0
2012-02-13 12:10:00,9.53,9.53,9.5,9.5,1162000.0,9.53,9.53,9.5,9.5,1162000.0
2012-02-13 12:15:00,9.51,9.52,9.51,9.51,518000.0,9.51,9.52,9.51,9.51,518000.0
2012-02-13 12:20:00,9.52,9.52,9.51,9.51,490000.0,9.52,9.52,9.51,9.51,490000.0
2012-02-13 12:25:00,9.51,9.52,9.51,9.51,478000.0,9.51,9.52,9.51,9.51,478000.0
2012-02-13 12:30:00,9.51,9.51,9.49,9.5,1858000.0,9.51,9.51,9.49,9.5,1858000.0
2012-02-13 12:35:00,9.5,9.51,9.48,9.48,734000.0,9.5,9.51,9.48,9.48,734000.0
2012-02-13 12:40:00,9.48,9.49,9.47,9.47,902000.0,9.48,9.49,9.47,9.47,902000.0
2012-02-13 12:45:00,9.47,9.49,9.47,9.48,520000.0,9.47,9.49,9.47,9.48,520000.0
2012-02-13 12:50:00,9.48,9.49,9.48,9.48,774000.0,9.48,9.49,9.48,9.48,774000.0
2012-02-13 12:55:00,9.48,9.48,9.47,9.47,1256000.0,9.48,9.48,9.47,9.47,1256000.0
2012-02-13 13:00:00,9.47,9.48,9.47,9.48,1218000.0,9.47,9.48,9.47,9.48,1218000.0
2012-02-13 13:05:00,9.48,9.49,9.48,9.48,1012000.0,9.48,9.49,9.48,9.48,1012000.0
2012-02-13 13:10:00,9.48,9.5,9.48,9.48,374000.0,9.48,9.5,9.48,9.48,374000.0
2012-02-13 13:15:00,9.49,9.49,9.47,9.48,284000.0,9.49,9.49,9.47,9.48,284000.0
2012-02-13 13:20:00,9.48,9.49,9.48,9.48,224000.0,9.48,9.49,9.48,9.48,224000.0
2012-02-13 13:25:00,9.49,9.5,9.48,9.5,530000.0,9.49,9.5,9.48,9.5,530000.0
2012-02-13 13:30:00,9.5,9.51,9.48,9.51,1158000.0,9.5,9.51,9.48,9.51,1158000.0
2012-02-13 13:35:00,9.51,9.52,9.5,9.51,738000.0,9.51,9.52,9.5,9.51,738000.0
2012-02-13 13:40:00,9.51,9.53,9.51,9.53,804000.0,9.51,9.53,9.51,9.53,804000.0
2012-02-13 13:45:00,9.53,9.54,9.51,9.51,1062000.0,9.53,9.54,9.51,9.51,1062000.0
2012-02-13 13:50:00,9.51,9.53,9.5,9.53,774000.0,9.51,9.53,9.5,9.53,774000.0
2012-02-13 13:55:00,9.53,9.53,9.52,9.52,370000.0,9.53,9.53,9.52,9.52,370000.0
2012-02-13 14:00:00,9.52,9.53,9.51,9.52,626000.0,9.52,9.53,9.51,9.52,626000.0
2012-02-13 14:05:00,9.52,9.52,9.51,9.52,404000.0,9.52,9.52,9.51,9.52,404000.0
2012-02-13 14:10:00,9.52,9.54,9.52,9.53,848000.0,9.52,9.54,9.52,9.53,848000.0
2012-02-13 14:15:00,9.53,9.57,9.53,9.56,2262000.0,9.53,9.57,9.53,9.56,2262000.0
2012-02-13 14:20:00,9.56,9.57,9.56,9.56,1654000.0,9.56,9.57,9.56,9.56,1654000.0
2012-02-13 14:25:00,9.56,9.57,9.56,9.56,666000.0,9.56,9.57,9.56,9.56,666000.0
2012-02-13 14:30:00,9.56,9.57,9.56,9.56,704000.0,9.56,9.57,9.56,9.56,704000.0
2012-02-13 14:35:00,9.56,9.57,9.54,9.54,1070000.0,9.56,9.57,9.54,9.54,1070000.0
2012-02-13 14:40:00,9.54,9.57,9.54,9.57,930000.0,9.54,9.57,9.54,9.57,930000.0
2012-02-13 14:45:00,9.57,9.58,9.56,9.58,1004000.0,9.57,9.58,9.56,9.58,1004000.0
2012-02-13 14:50:00,9.58,9.59,9.57,9.58,1590000.0,9.58,9.59,9.57,9.58,1590000.0
2012-02-13 14:55:00,9.58,9.59,9.58,9.59,918000.0,9.58,9.59,9.58,9.59,918000.0
2012-02-13 15:00:00,9.59,9.6,9.58,9.59,2040000.0,9.59,9.6,9.58,9.59,2040000.0
2012-02-13 15:05:00,9.59,9.59,9.58,9.58,1148000.0,9.59,9.59,9.58,9.58,1148000.0
2012-02-13 15:10:00,9.58,9.62,9.58,9.61,2076000.0,9.58,9.62,9.58,9.61,2076000.0
2012-02-13 15:15:00,9.61,9.62,9.6,9.62,2388000.0,9.61,9.62,9.6,9.62,2388000.0
2012-02-13 15:20:00,9.62,9.62,9.61,9.62,2110000.0,9.62,9.62,9.61,9.62,2110000.0
2012-02-13 15:25:00,9.62,9.63,9.6,9.6,2024000.0,9.62,9.63,9.6,9.6,2024000.0
2012-02-13 15:30:00,9.61,9.61,9.58,9.59,1668000.0,9.61,9.61,9.58,9.59,1668000.0
2012-02-13 15:35:00,9.59,9.6,9.57,9.59,1714000.0,9.59,9.6,9.57,9.59,1714000.0
2012-02-13 15:40:00,9.59,9.59,9.57,9.58,1816000.0,9.59,9.59,9.57,9.58,1816000.0
2012-02-13 15:45:00,9.58,9.58,9.55,9.56,2580000.0,9.58,9.58,9.55,9.56,2580000.0
2012-02-13 15:50:00,9.56,9.57,9.55,9.57,1808000.0,9.56,9.57,9.55,9.57,1808000.0
2012-02-13 15:55:00,9.57,9.59,9.56,9.58,3322000.0,9.57,9.59,9.56,9.58,3322000.0
2012-02-14 09:30:00,9.53,9.57,9.53,9.54,3544000.0,9.53,9.57,9.53,9.54,3544000.0
2012-02-14 09:35:00,9.54,9.59,9.53,9.56,3336000.0,9.54,9.59,9.53,9.56,3336000.0
2012-02-14 09:40:00,9.57,9.66,9.56,9.64,4716000.0,9.57,9.66,9.56,9.64,4716000.0
2012-02-14 09:45:00,9.63,9.68,9.62,9.67,3364000.0,9.63,9.68,9.62,9.67,3364000.0
2012-02-14 09:50:00,9.67,9.68,9.64,9.65,2422000.0,9.67,9.68,9.64,9.65,2422000.0
2012-02-14 09:55:00,9.65,9.68,9.64,9.65,3028000.0,9.65,9.68,9.64,9.65,3028000.0
2012-02-14 10:00:00,9.65,9.67,9.64,9.66,1994000.0,9.65,9.67,9.64,9.66,1994000.0
2012-02-14 10:05:00,9.66,9.67,9.59,9.6,2364000.0,9.66,9.67,9.59,9.6,2364000.0
2012-02-14 10:10:00,9.6,9.62,9.59,9.61,1720000.0,9.6,9.62,9.59,9.61,1720000.0
2012-02-14 10:15:00,9.61,9.61,9.57,9.58,2438000.0,9.61,9.61,9.57,9.58,2438000.0
2012-02-14 10:20:00,9.58,9.6,9.58,9.58,2338000.0,9.58,9.6,9.58,9.58,2338000.0
2012-02-14 10:25:00,9.58,9.58,9.57,9.58,1354000.0,9.58,9.58,9.57,9.58,1354000.0
2012-02-14 10:30:00,9.57,9.58,9.54,9.56,2128000.0,9.57,9.58,9.54,9.56,2128000.0
2012-02-14 10:35:00,9.56,9.57,9.55,9.56,652000.0,9.56,9.57,9.55,9.56,652000.0
2012-02-14 10:40:00,9.56,9.56,9.52,9.53,1582000.0,9.56,9.56,9.52,9.53,1582000.0
2012-02-14 10:45:00,9.53,9.54,9.5,9.5,2028000.0,9.53,9.54,9.5,9.5,2028000.0
2012-02-14 10:50:00,9.5,9.52,9.5,9.5,2952000.0,9.5,9.52,9.5,9.5,2952000.0
2012-02-14 10:55:00,9.5,9.53,9.49,9.52,1758000.0,9.5,9.53,9.49,9.52,1758000.0
2012-02-14 11:00:00,9.53,9.54,9.52,9.53,1070000.0,9.53,9.54,9.52,9.53,1070000.0
2012-02-14 11:05:00,9.53,9.54,9.52,9.52,1024000.0,9.53,9.54,9.52,9.52,1024000.0
2012-02-14 11:10:00,9.53,9.53,9.5,9.51,1464000.0,9.53,9.53,9.5,9.51,1464000.0
2012-02-14 11:15:00,9.51,9.52,9.5,9.51,1196000.0,9.51,9.52,9.5,9.51,1196000.0
2012-02-14 11:20:00,9.51,9.52,9.51,9.51,1126000.0,9.51,9.52,9.51,9.51,1126000.0
2012-02-14 11:25:00,9.51,9.53,9.51,9.53,858000.0,9.51,9.53,9.51,9.53,858000.0
2012-02-14 11:30:00,9.53,9.54,9.52,9.52,844000.0,9.53,9.54,9.52,9.52,844000.0
2012-02-14 11:35:00,9.52,9.54,9.51,9.53,1032000.0,9.52,9.54,9.51,9.53,1032000.0
2012-02-14 11:40:00,9.53,9.54,9.53,9.54,1518000.0,9.53,9.54,9.53,9.54,1518000.0
2012-02-14 11:45:00,9.54,9.55,9.53,9.54,1410000.0,9.54,9.55,9.53,9.54,1410000.0
2012-02-14 11:50:00,9.54,9.56,9.53,9.54,1540000.0,9.54,9.56,9.53,9.54,1540000.0
2012-02-14 11:55:00,9.53,9.54,9.53,9.54,1502000.0,9.53,9.54,9.53,9.54,1502000.0
2012-02-14 12:00:00,9.54,9.54,9.53,9.54,876000.0,9.54,9.54,9.53,9.54,876000.0
2012-02-14 12:05:00,9.54,9.56,9.54,9.56,1188000.0,9.54,9.56,9.54,9.56,1188000.0
2012-02-14 12:10:00,9.55,9.56,9.55,9.55,812000.0,9.55,9.56,9.55,9.55,812000.0
2012-02-14 12:15:00,9.55,9.55,9.54,9.55,1210000.0,9.55,9.55,9.54,9.55,1210000.0
2012-02-14 12:20:00,9.56,9.56,9.54,9.54,552000.0,9.56,9.56,9.54,9.54,552000.0
2012-02-14 12:25:00,9.54,9.55,9.54,9.54,750000.0,9.54,9.55,9.54,9.54,750000.0
2012-02-14 12:30:00,9.54,9.55,9.54,9.55,1040000.0,9.54,9.55,9.54,9.55,1040000.0
2012-02-14 12:35:00,9.55,9.56,9.54,9.55,1432000.0,9.55,9.56,9.54,9.55,1432000.0
2012-02-14 12:40:00,9.54,9.55,9.54,9.55,824000.0,9.54,9.55,9.54,9.55,824000.0
2012-02-14 12:45:00,9.55,9.57,9.55,9.57,578000.0,9.55,9.57,9.55,9.57,578000.0
2012-02-14 12:50:00,9.57,9.57,9.56,9.56,666000.0,9.57,9.57,9.56,9.56,666000.0
2012-02-14 12:55:00,9.56,9.56,9.54,9.54,936000.0,9.56,9.56,9.54,9.54,936000.0
2012-02-14 13:00:00,9.54,9.55,9.54,9.55,916000.0,9.54,9.55,9.54,9.55,916000.0
2012-02-14 13:05:00,9.55,9.55,9.53,9.54,846000.0,9.55,9.55,9.53,9.54,846000.0
2012-02-14 13:10:00,9.53,9.54,9.52,9.53,926000.0,9.53,9.54,9.52,9.53,926000.0
2012-02-14 13:15:00,9.53,9.54,9.52,9.52,504000.0,9.53,9.54,9.52,9.52,504000.0
2012-02-14 13:20:00,9.52,9.54,9.52,9.53,474000.0,9.52,9.54,9.52,9.53,474000.0
2012-02-14 13:25:00,9.53,9.54,9.52,9.52,430000.0,9.53,9.54,9.52,9.52,430000.0
2012-02-14 13:30:00,9.52,9.55,9.52,9.55,986000.0,9.52,9.55,9.52,9.55,986000.0
2012-02-14 13:35:00,9.55,9.57,9.55,9.56,906000.0,9.55,9.57,9.55,9.56,906000.0
2012-02-14 13:40:00,9.56,9.57,9.55,9.56,1480000.0,9.56,9.57,9.55,9.56,1480000.0
2012-02-14 13:45:00,9.56,9.58,9.56,9.56,1162000.0,9.56,9.58,9.56,9.56,1162000.0
2012-02-14 13:50:00,9.56,9.57,9.56,9.57,538000.0,9.56,9.57,9.56,9.57,538000.0
2012-02-14 13:55:00,9.56,9.57,9.56,9.57,308000.0,9.56,9.57,9.56,9.57,308000.0
2012-02-14 14:00:00,9.56,9.57,9.56,9.56,372000.0,9.56,9.57,9.56,9.56,372000.0
2012-02-14 14:05:00,9.57,9.58,9.57,9.58,810000.0,9.57,9.58,9.57,9.58,810000.0
2012-02-14 14:10:00,9.58,9.59,9.58,9.59,1174000.0,9.58,9.59,9.58,9.59,1174000.0
2012-02-14 14:15:00,9.59,9.59,9.57,9.59,1184000.0,9.59,9.59,9.57,9.59,1184000.0
2012-02-14 14:20:00,9.59,9.6,9.57,9.58,1168000.0,9.59,9.6,9.57,9.58,1168000.0
2012-02-14 14:25:00,9.58,9.59,9.56,9.56,996000.0,9.58,9.59,9.56,9.56,996000.0
2012-02-14 14:30:00,9.56,9.57,9.56,9.56,800000.0,9.56,9.57,9.56,9.56,800000.0
2012-02-14 14:35:00,9.56,9.57,9.55,9.57,1046000.0,9.56,9.57,9.55,9.57,1046000.0
2012-02-14 14:40:00,9.57,9.57,9.56,9.56,1462000.0,9.57,9.57,9.56,9.56,1462000.0
2012-02-14 14:45:00,9.56,9.59,9.31,9.32,28488000.0,9.56,9.59,9.31,9.32,28488000.0
2012-02-14 14:50:00,9.32,9.44,9.32,9.42,14906000.0,9.32,9.44,9.32,9.42,14906000.0
2012-02-14 14:55:00,9.41,9.46,9.41,9.45,7798000.0,9.41,9.46,9.41,9.45,7798000.0
2012-02-14 15:00:00,9.44,9.49,9.43,9.48,7024000.0,9.44,9.49,9.43,9.48,7024000.0
2012-02-14 15:05:00,9.48,9.49,9.46,9.47,2616000.0,9.48,9.49,9.46,9.47,2616000.0
2012-02-14 15:10:00,9.47,9.48,9.45,9.47,2270000.0,9.47,9.48,9.45,9.47,2270000.0
2012-02-14 15:15:00,9.47,9.49,9.44,9.45,3070000.0,9.47,9.49,9.44,9.45,3070000.0
2012-02-14 15:20:00,9.45,9.48,9.45,9.47,2900000.0,9.45,9.48,9.45,9.47,2900000.0
2012-02-14 15:25:00,9.47,9.52,9.47,9.5,4672000.0,9.47,9.52,9.47,9.5,4672000.0
2012-02-14 15:30:00,9.5,9.51,9.48,9.48,2482000.0,9.5,9.51,9.48,9.48,2482000.0
2012-02-14 15:35:00,9.48,9.52,9.47,9.52,3116000.0,9.48,9.52,9.47,9.52,3116000.0
2012-02-14 15:40:00,9.52,9.55,9.5,9.53,2510000.0,9.52,9.55,9.5,9.53,2510000.0
2012-02-14 15:45:00,9.53,9.57,9.53,9.57,4274000.0,9.53,9.57,9.53,9.57,4274000.0
2012-02-14 15:50:00,9.57,9.58,9.53,9.56,4736000.0,9.57,9.58,9.53,9.56,4736000.0
2012-02-14 15:55:00,9.56,9.56,9.54,9.56,4154000.0,9.56,9.56,9.54,9.56,4154000.0
2012-02-15 09:30:00,9.56,9.58,9.5,9.54,4434000.0,9.56,9.58,9.5,9.54,4434000.0
2012-02-15 09:35:00,9.54,9.55,9.47,9.49,2664000.0,9.54,9.55,9.47,9.49,2664000.0
2012-02-15 09:40:00,9.49,9.51,9.48,9.5,1342000.0,9.49,9.51,9.48,9.5,1342000.0
2012-02-15 09:45:00,9.5,9.51,9.48,9.48,2028000.0,9.5,9.51,9.48,9.48,2028000.0
2012-02-15 09:50:00,9.48,9.53,9.48,9.52,1958000.0,9.48,9.53,9.48,9.52,1958000.0
2012-02-15 09:55:00,9.53,9.53,9.49,9.51,1374000.0,9.53,9.53,9.49,9.51,1374000.0
2012-02-15 10:00:00,9.51,9.52,9.49,9.49,1462000.0,9.51,9.52,9.49,9.49,1462000.0
2012-02-15 10:05:00,9.49,9.5,9.47,9.47,1730000.0,9.49,9.5,9.47,9.47,1730000.0
2012-02-15 10:10:00,9.47,9.48,9.46,9.48,1714000.0,9.47,9.48,9.46,9.48,1714000.0
2012-02-15 10:15:00,9.48,9.49,9.46,9.46,998000.0,9.48,9.49,9.46,9.46,998000.0
2012-02-15 10:20:00,9.46,9.49,9.45,9.49,1020000.0,9.46,9.49,9.45,9.49,1020000.0
2012-02-15 10:25:00,9.49,9.49,9.46,9.47,1228000.0,9.49,9.49,9.46,9.47,1228000.0
2012-02-15 10:30:00,9.47,9.49,9.47,9.48,878000.0,9.47,9.49,9.47,9.48,878000.0
2012-02-15 10:35:00,9.49,9.49,9.48,9.48,902000.0,9.49,9.49,9.48,9.48,902000.0
2012-02-15 10:40:00,9.49,9.51,9.48,9.51,1282000.0,9.49,9.51,9.48,9.51,1282000.0
2012-02-15 10:45:00,9.51,9.51,9.48,9.5,860000.0,9.51,9.51,9.48,9.5,860000.0
2012-02-15 10:50:00,9.5,9.5,9.49,9.5,842000.0,9.5,9.5,9.49,9.5,842000.0
2012-02-15 10:55:00,9.5,9.5,9.49,9.5,522000.0,9.5,9.5,9.49,9.5,522000.0
2012-02-15 11:00:00,9.5,9.52,9.49,9.52,1430000.0,9.5,9.52,9.49,9.52,1430000.0
2012-02-15 11:05:00,9.52,9.52,9.5,9.5,846000.0,9.52,9.52,9.5,9.5,846000.0
2012-02-15 11:10:00,9.5,9.51,9.49,9.5,450000.0,9.5,9.51,9.49,9.5,450000.0
2012-02-15 11:15:00,9.5,9.52,9.5,9.51,1166000.0,9.5,9.52,9.5,9.51,1166000.0
2012-02-15 11:20:00,9.51,9.53,9.51,9.51,1364000.0,9.51,9.53,9.51,9.51,1364000.0
2012-02-15 11:25:00,9.51,9.53,9.51,9.52,836000.0,9.51,9.53,9.51,9.52,836000.0
2012-02-15 11:30:00,9.53,9.54,9.52,9.53,1372000.0,9.53,9.54,9.52,9.53,1372000.0
2012-02-15 11:35:00,9.53,9.56,9.52,9.56,1276000.0,9.53,9.56,9.52,9.56,1276000.0
2012-02-15 11:40:00,9.56,9.57,9.55,9.56,1374000.0,9.56,9.57,9.55,9.56,1374000.0
2012-02-15 11:45:00,9.56,9.56,9.54,9.55,1590000.0,9.56,9.56,9.54,9.55,1590000.0
2012-02-15 11:50:00,9.54,9.54,9.51,9.51,1184000.0,9.54,9.54,9.51,9.51,1184000.0
2012-02-15 11:55:00,9.51,9.52,9.51,9.51,698000.0,9.51,9.52,9.51,9.51,698000.0
2012-02-15 12:00:00,9.51,9.51,9.46,9.46,2050000.0,9.51,9.51,9.46,9.46,2050000.0
2012-02-15 12:05:00,9.47,9.47,9.44,9.46,2492000.0,9.47,9.47,9.44,9.46,2492000.0
2012-02-15 12:10:00,9.47,9.47,9.37,9.4,7646000.0,9.47,9.47,9.37,9.4,7646000.0
2012-02-15 12:15:00,9.4,9.45,9.4,9.45,1798000.0,9.4,9.45,9.4,9.45,1798000.0
2012-02-15 12:20:00,9.45,9.45,9.42,9.42,1188000.0,9.45,9.45,9.42,9.42,1188000.0
2012-02-15 12:25:00,9.42,9.44,9.42,9.42,1544000.0,9.42,9.44,9.42,9.42,1544000.0
2012-02-15 12:30:00,9.42,9.42,9.39,9.4,1556000.0,9.42,9.42,9.39,9.4,1556000.0
2012-02-15 12:35:00,9.4,9.43,9.4,9.4,2010000.0,9.4,9.43,9.4,9.4,2010000.0
2012-02-15 12:40:00,9.4,9.42,9.4,9.4,2012000.0,9.4,9.42,9.4,9.4,2012000.0
2012-02-15 12:45:00,9.4,9.41,9.38,9.39,2508000.0,9.4,9.41,9.38,9.39,2508000.0
2012-02-15 12:50:00,9.39,9.4,9.34,9.35,2058000.0,9.39,9.4,9.34,9.35,2058000.0
2012-02-15 12:55:00,9.35,9.36,9.32,9.34,2702000.0,9.35,9.36,9.32,9.34,2702000.0
2012-02-15 13:00:00,9.34,9.34,9.28,9.29,3370000.0,9.34,9.34,9.28,9.29,3370000.0
2012-02-15 13:05:00,9.29,9.33,9.29,9.33,2842000.0,9.29,9.33,9.29,9.33,2842000.0
2012-02-15 13:10:00,9.32,9.35,9.31,9.32,1956000.0,9.32,9.35,9.31,9.32,1956000.0
2012-02-15 13:15:00,9.31,9.34,9.31,9.33,970000.0,9.31,9.34,9.31,9.33,970000.0
2012-02-15 13:20:00,9.33,9.35,9.33,9.35,662000.0,9.33,9.35,9.33,9.35,662000.0
2012-02-15 13:25:00,9.35,9.37,9.34,9.36,1574000.0,9.35,9.37,9.34,9.36,1574000.0
2012-02-15 13:30:00,9.36,9.36,9.33,9.33,1148000.0,9.36,9.36,9.33,9.33,1148000.0
2012-02-15 13:35:00,9.33,9.35,9.33,9.33,868000.0,9.33,9.35,9.33,9.33,868000.0
2012-02-15 13:40:00,9.34,9.35,9.32,9.32,1444000.0,9.34,9.35,9.32,9.32,1444000.0
2012-02-15 13:45:00,9.32,9.32,9.3,9.31,848000.0,9.32,9.32,9.3,9.31,848000.0
2012-02-15 13:50:00,9.31,9.34,9.31,9.33,1116000.0,9.31,9.34,9.31,9.33,1116000.0
2012-02-15 13:55:00,9.33,9.33,9.32,9.33,1034000.0,9.33,9.33,9.32,9.33,1034000.0
2012-02-15 14:00:00,9.33,9.33,9.31,9.31,1170000.0,9.33,9.33,9.31,9.31,1170000.0
2012-02-15 14:05:00,9.32,9.32,9.29,9.29,1786000.0,9.32,9.32,9.29,9.29,1786000.0
2012-02-15 14:10:00,9.29,9.3,9.25,9.25,3328000.0,9.29,9.3,9.25,9.25,3328000.0
2012-02-15 14:15:00,9.25,9.29,9.23,9.25,3064000.0,9.25,9.29,9.23,9.25,3064000.0
2012-02-15 14:20:00,9.25,9.27,9.23,9.27,2548000.0,9.25,9.27,9.23,9.27,2548000.0
2012-02-15 14:25:00,9.26,9.29,9.26,9.27,2662000.0,9.26,9.29,9.26,9.27,2662000.0
2012-02-15 14:30:00,9.28,9.28,9.24,9.24,2296000.0,9.28,9.28,9.24,9.24,2296000.0
2012-02-15 14:35:00,9.24,9.26,9.24,9.24,1194000.0,9.24,9.26,9.24,9.24,1194000.0
2012-02-15 14:40:00,9.24,9.25,9.23,9.25,1466000.0,9.24,9.25,9.23,9.25,1466000.0
2012-02-15 14:45:00,9.25,9.25,9.22,9.23,2898000.0,9.25,9.25,9.22,9.23,2898000.0
2012-02-15 14:50:00,9.23,9.24,9.19,9.2,3516000.0,9.23,9.24,9.19,9.2,3516000.0
2012-02-15 14:55:00,9.2,9.21,9.17,9.18,3254000.0,9.2,9.21,9.17,9.18,3254000.0
2012-02-15 15:00:00,9.18,9.18,9.16,9.17,3096000.0,9.18,9.18,9.16,9.17,3096000.0
2012-02-15 15:05:00,9.17,9.18,9.17,9.18,2000000.0,9.17,9.18,9.17,9.18,2000000.0
2012-02-15 15:10:00,9.18,9.19,9.16,9.18,1890000.0,9.18,9.19,9.16,9.18,1890000.0
2012-02-15 15:15:00,9.18,9.21,9.17,9.2,1958000.0,9.18,9.21,9.17,9.2,1958000.0
2012-02-15 15:20:00,9.2,9.2,9.19,9.19,1850000.0,9.2,9.2,9.19,9.19,1850000.0
2012-02-15 15:25:00,9.19,9.21,9.18,9.2,2946000.0,9.19,9.21,9.18,9.2,2946000.0
2012-02-15 15:30:00,9.2,9.22,9.2,9.21,2230000.0,9.2,9.22,9.2,9.21,2230000.0
2012-02-15 15:35:00,9.21,9.21,9.19,9.21,1914000.0,9.21,9.21,9.19,9.21,1914000.0
2012-02-15 15:40:00,9.21,9.26,9.21,9.26,3446000.0,9.21,9.26,9.21,9.26,3446000.0
2012-02-15 15:45:00,9.26,9.26,9.22,9.23,2784000.0,9.26,9.26,9.22,9.23,2784000.0
2012-02-15 15:50:00,9.23,9.24,9.22,9.24,2208000.0,9.23,9.24,9.22,9.24,2208000.0
2012-02-15 15:55:00,9.24,9.25,9.21,9.23,3932000.0,9.24,9.25,9.21,9.23,3932000.0
2012-02-16 09:30:00,8.89,8.93,8.78,8.78,18888000.0,8.89,8.93,8.78,8.78,18888000.0
2012-02-16 09:35:00,8.78,8.8,8.76,8.78,12764000.0,8.78,8.8,8.76,8.78,12764000.0
2012-02-16 09:40:00,8.79,8.82,8.77,8.81,9334000.0,8.79,8.82,8.77,8.81,9334000.0
2012-02-16 09:45:00,8.81,8.81,8.76,8.8,8934000.0,8.81,8.81,8.76,8.8,8934000.0
2012-02-16 09:50:00,8.79,8.82,8.77,8.79,5250000.0,8.79,8.82,8.77,8.79,5250000.0
2012-02-16 09:55:00,8.79,8.85,8.78,8.84,5312000.0,8.79,8.85,8.78,8.84,5312000.0
2012-02-16 10:00:00,8.84,8.87,8.83,8.87,5510000.0,8.84,8.87,8.83,8.87,5510000.0
2012-02-16 10:05:00,8.86,8.88,8.84,8.85,5024000.0,8.86,8.88,8.84,8.85,5024000.0
2012-02-16 10:10:00,8.85,8.87,8.84,8.85,3128000.0,8.85,8.87,8.84,8.85,3128000.0
2012-02-16 10:15:00,8.85,8.86,8.81,8.83,3138000.0,8.85,8.86,8.81,8.83,3138000.0
2012-02-16 10:20:00,8.83,8.85,8.81,8.84,2490000.0,8.83,8.85,8.81,8.84,2490000.0
2012-02-16 10:25:00,8.85,8.88,8.83,8.87,2616000.0,8.85,8.88,8.83,8.87,2616000.0
2012-02-16 10:30:00,8.87,8.88,8.83,8.84,2752000.0,8.87,8.88,8.83,8.84,2752000.0
2012-02-16 10:35:00,8.85,8.86,8.84,8.86,2238000.0,8.85,8.86,8.84,8.86,2238000.0
2012-02-16 10:40:00,8.86,8.87,8.85,8.86,1432000.0,8.86,8.87,8.85,8.86,1432000.0
2012-02-16 10:45:00,8.87,8.87,8.84,8.84,1908000.0,8.87,8.87,8.84,8.84,1908000.0
2012-02-16 10:50:00,8.84,8.85,8.84,8.84,2596000.0,8.84,8.85,8.84,8.84,2596000.0
2012-02-16 10:55:00,8.84,8.85,8.81,8.82,2420000.0,8.84,8.85,8.81,8.82,2420000.0
2012-02-16 11:00:00,8.81,8.83,8.81,8.81,2560000.0,8.81,8.83,8.81,8.81,2560000.0
2012-02-16 11:05:00,8.81,8.82,8.79,8.79,2810000.0,8.81,8.82,8.79,8.79,2810000.0
2012-02-16 11:10:00,8.8,8.85,8.79,8.84,3660000.0,8.8,8.85,8.79,8.84,3660000.0
2012-02-16 11:15:00,8.84,8.84,8.82,8.83,2698000.0,8.84,8.84,8.82,8.83,2698000.0
2012-02-16 11:20:00,8.83,8.83,8.82,8.83,1234000.0,8.83,8.83,8.82,8.83,1234000.0
2012-02-16 11:25:00,8.83,8.84,8.82,8.83,1906000.0,8.83,8.84,8.82,8.83,1906000.0
2012-02-16 11:30:00,8.83,8.84,8.81,8.82,2374000.0,8.83,8.84,8.81,8.82,2374000.0
2012-02-16 11:35:00,8.82,8.84,8.81,8.83,2682000.0,8.82,8.84,8.81,8.83,2682000.0
2012-02-16 11:40:00,8.83,8.84,8.81,8.82,1558000.0,8.83,8.84,8.81,8.82,1558000.0
2012-02-16 11:45:00,8.82,8.83,8.81,8.81,1756000.0,8.82,8.83,8.81,8.81,1756000.0
2012-02-16 11:50:00,8.81,8.85,8.81,8.85,2238000.0,8.81,8.85,8.81,8.85,2238000.0
2012-02-16 11:55:00,8.85,8.88,8.84,8.85,3416000.0,8.85,8.88,8.84,8.85,3416000.0
2012-02-16 12:00:00,8.85,8.89,8.85,8.88,2862000.0,8.85,8.89,8.85,8.88,2862000.0
2012-02-16 12:05:00,8.88,8.9,8.88,8.88,1938000.0,8.88,8.9,8.88,8.88,1938000.0
2012-02-16 12:10:00,8.88,8.9,8.86,8.9,1528000.0,8.88,8.9,8.86,8.9,1528000.0
2012-02-16 12:15:00,8.9,8.96,8.9,8.94,4486000.0,8.9,8.96,8.9,8.94,4486000.0
2012-02-16 12:20:00,8.94,8.98,8.94,8.95,3008000.0,8.94,8.98,8.94,8.95,3008000.0
2012-02-16 12:25:00,8.95,8.97,8.94,8.95,2202000.0,8.95,8.97,8.94,8.95,2202000.0
2012-02-16 12:30:00,8.95,8.96,8.94,8.95,2100000.0,8.95,8.96,8.94,8.95,2100000.0
2012-02-16 12:35:00,8.95,8.95,8.93,8.95,1024000.0,8.95,8.95,8.93,8.95,1024000.0
2012-02-16 12:40:00,8.95,8.95,8.93,8.94,1034000.0,8.95,8.95,8.93,8.94,1034000.0
2012-02-16 12:45:00,8.94,8.95,8.93,8.93,1460000.0,8.94,8.95,8.93,8.93,1460000.0
2012-02-16 12:50:00,8.93,8.95,8.93,8.94,1388000.0,8.93,8.95,8.93,8.94,1388000.0
2012-02-16 12:55:00,8.94,8.94,8.93,8.94,1238000.0,8.94,8.94,8.93,8.94,1238000.0
2012-02-16 13:00:00,8.94,8.95,8.94,8.95,1250000.0,8.94,8.95,8.94,8.95,1250000.0
2012-02-16 13:05:00,8.95,8.95,8.94,8.94,1288000.0,8.95,8.95,8.94,8.94,1288000.0
2012-02-16 13:10:00,8.94,8.96,8.94,8.96,1688000.0,8.94,8.96,8.94,8.96,1688000.0
2012-02-16 13:15:00,8.96,8.97,8.95,8.96,1552000.0,8.96,8.97,8.95,8.96,1552000.0
2012-02-16 13:20:00,8.97,8.97,8.95,8.95,822000.0,8.97,8.97,8.95,8.95,822000.0
2012-02-16 13:25:00,8.95,8.96,8.94,8.95,1970000.0,8.95,8.96,8.94,8.95,1970000.0
2012-02-16 13:30:00,8.95,8.97,8.94,8.96,1594000.0,8.95,8.97,8.94,8.96,1594000.0
2012-02-16 13:35:00,8.97,8.98,8.96,8.96,1690000.0,8.97,8.98,8.96,8.96,1690000.0
2012-02-16 13:40:00,8.96,8.97,8.94,8.95,1462000.0,8.96,8.97,8.94,8.95,1462000.0
2012-02-16 13:45:00,8.95,8.96,8.95,8.95,1292000.0,8.95,8.96,8.95,8.95,1292000.0
2012-02-16 13:50:00,8.95,8.95,8.92,8.92,1802000.0,8.95,8.95,8.92,8.92,1802000.0
2012-02-16 13:55:00,8.92,8.96,8.92,8.94,2118000.0,8.92,8.96,8.92,8.94,2118000.0
2012-02-16 14:00:00,8.94,8.95,8.93,8.94,1182000.0,8.94,8.95,8.93,8.94,1182000.0
2012-02-16 14:05:00,8.94,8.94,8.91,8.92,1482000.0,8.94,8.94,8.91,8.92,1482000.0
2012-02-16 14:10:00,8.92,8.96,8.92,8.96,2676000.0,8.92,8.96,8.92,8.96,2676000.0
2012-02-16 14:15:00,8.96,8.97,8.96,8.97,2336000.0,8.96,8.97,8.96,8.97,2336000.0
2012-02-16 14:20:00,8.97,8.99,8.96,8.98,3042000.0,8.97,8.99,8.96,8.98,3042000.0
2012-02-16 14:25:00,8.98,8.99,8.97,8.98,2844000.0,8.98,8.99,8.97,8.98,2844000.0
2012-02-16 14:30:00,8.98,8.99,8.97,8.97,1704000.0,8.98,8.99,8.97,8.97,1704000.0
2012-02-16 14:35:00,8.97,8.98,8.96,8.98,1338000.0,8.97,8.98,8.96,8.98,1338000.0
2012-02-16 14:40:00,8.97,8.98,8.97,8.98,1716000.0,8.97,8.98,8.97,8.98,1716000.0
2012-02-16 14:45:00,8.98,9.05,8.97,9.05,3858000.0,8.98,9.05,8.97,9.05,3858000.0
2012-02-16 14:50:00,9.05,9.05,9.03,9.05,4880000.0,9.05,9.05,9.03,9.05,4880000.0
2012-02-16 14:55:00,9.05,9.08,9.01,9.01,6142000.0,9.05,9.08,9.01,9.01,6142000.0
2012-02-16 15:00:00,9.01,9.04,9.01,9.02,2642000.0,9.01,9.04,9.01,9.02,2642000.0
2012-02-16 15:05:00,9.02,9.03,9.01,9.02,2008000.0,9.02,9.03,9.01,9.02,2008000.0
2012-02-16 15:10:00,9.02,9.04,9.01,9.03,1900000.0,9.02,9.04,9.01,9.03,1900000.0
2012-02-16 15:15:00,9.03,9.04,9.02,9.03,1928000.0,9.03,9.04,9.02,9.03,1928000.0
2012-02-16 15:20:00,9.03,9.03,9.02,9.03,1666000.0,9.03,9.03,9.02,9.03,1666000.0
2012-02-16 15:25:00,9.02,9.04,9.01,9.02,2106000.0,9.02,9.04,9.01,9.02,2106000.0
2012-02-16 15:30:00,9.02,9.03,9.01,9.01,2422000.0,9.02,9.03,9.01,9.01,2422000.0
2012-02-16 15:35:00,9.01,9.02,8.99,9.01,3476000.0,9.01,9.02,8.99,9.01,3476000.0
2012-02-16 15:40:00,9.01,9.02,9.01,9.01,2546000.0,9.01,9.02,9.01,9.01,2546000.0
2012-02-16 15:45:00,9.01,9.03,8.99,9.0,3552000.0,9.01,9.03,8.99,9.0,3552000.0
2012-02-16 15:50:00,9.0,9.01,8.99,8.99,2976000.0,9.0,9.01,8.99,8.99,2976000.0
2012-02-16 15:55:00,8.99,9.0,8.98,9.0,5604000.0,8.99,9.0,8.98,9.0,5604000.0
2012-02-17 09:30:00,9.0,9.12,9.0,9.11,15252000.0,9.0,9.12,9.0,9.11,15252000.0
2012-02-17 09:35:00,9.11,9.11,9.05,9.06,3966000.0,9.11,9.11,9.05,9.06,3966000.0
2012-02-17 09:40:00,9.07,9.11,9.05,9.1,3450000.0,9.07,9.11,9.05,9.1,3450000.0
2012-02-17 09:45:00,9.1,9.11,9.08,9.09,2118000.0,9.1,9.11,9.08,9.09,2118000.0
2012-02-17 09:50:00,9.09,9.11,9.08,9.1,2428000.0,9.09,9.11,9.08,9.1,2428000.0
2012-02-17 09:55:00,9.1,9.14,9.09,9.12,2762000.0,9.1,9.14,9.09,9.12,2762000.0
2012-02-17 10:00:00,9.12,9.12,9.08,9.1,3748000.0,9.12,9.12,9.08,9.1,3748000.0
2012-02-17 10:05:00,9.1,9.1,9.08,9.1,2342000.0,9.1,9.1,9.08,9.1,2342000.0
2012-02-17 10:10:00,9.1,9.1,9.09,9.1,1286000.0,9.1,9.1,9.09,9.1,1286000.0
2012-02-17 10:15:00,9.1,9.12,9.1,9.11,2094000.0,9.1,9.12,9.1,9.11,2094000.0
2012-02-17 10:20:00,9.11,9.11,9.1,9.1,1334000.0,9.11,9.11,9.1,9.1,1334000.0
2012-02-17 10:25:00,9.1,9.12,9.1,9.11,1116000.0,9.1,9.12,9.1,9.11,1116000.0
2012-02-17 10:30:00,9.11,9.13,9.11,9.13,1444000.0,9.11,9.13,9.11,9.13,1444000.0
2012-02-17 10:35:00,9.12,9.13,9.11,9.11,1034000.0,9.12,9.13,9.11,9.11,1034000.0
2012-02-17 10:40:00,9.11,9.11,9.1,9.11,1752000.0,9.11,9.11,9.1,9.11,1752000.0
2012-02-17 10:45:00,9.11,9.11,9.1,9.1,1684000.0,9.11,9.11,9.1,9.1,1684000.0
2012-02-17 10:50:00,9.11,9.11,9.08,9.09,1916000.0,9.11,9.11,9.08,9.09,1916000.0
2012-02-17 10:55:00,9.09,9.1,9.09,9.09,1282000.0,9.09,9.1,9.09,9.09,1282000.0
2012-02-17 11:00:00,9.09,9.09,9.04,9.05,2722000.0,9.09,9.09,9.04,9.05,2722000.0
2012-02-17 11:05:00,9.05,9.05,9.0,9.01,3988000.0,9.05,9.05,9.0,9.01,3988000.0
2012-02-17 11:10:00,9.01,9.01,8.97,8.97,3492000.0,9.01,9.01,8.97,8.97,3492000.0
2012-02-17 11:15:00,8.97,9.0,8.97,8.99,1962000.0,8.97,9.0,8.97,8.99,1962000.0
2012-02-17 11:20:00,9.0,9.01,8.99,9.0,1304000.0,9.0,9.01,8.99,9.0,1304000.0
2012-02-17 11:25:00,9.0,9.0,8.97,8.98,2594000.0,9.0,9.0,8.97,8.98,2594000.0
2012-02-17 11:30:00,8.98,9.01,8.98,8.99,1836000.0,8.98,9.01,8.98,8.99,1836000.0
2012-02-17 11:35:00,8.99,9.02,8.98,9.01,1472000.0,8.99,9.02,8.98,9.01,1472000.0
2012-02-17 11:40:00,9.02,9.03,9.01,9.02,1234000.0,9.02,9.03,9.01,9.02,1234000.0
2012-02-17 11:45:00,9.02,9.03,9.01,9.02,998000.0,9.02,9.03,9.01,9.02,998000.0
2012-02-17 11:50:00,9.02,9.02,9.0,9.0,634000.0,9.02,9.02,9.0,9.0,634000.0
2012-02-17 11:55:00,9.0,9.01,9.0,9.01,740000.0,9.0,9.01,9.0,9.01,740000.0
2012-02-17 12:00:00,9.01,9.03,9.01,9.02,1034000.0,9.01,9.03,9.01,9.02,1034000.0
2012-02-17 12:05:00,9.02,9.03,9.02,9.02,758000.0,9.02,9.03,9.02,9.02,758000.0
2012-02-17 12:10:00,9.02,9.03,9.02,9.03,908000.0,9.02,9.03,9.02,9.03,908000.0
2012-02-17 12:15:00,9.03,9.05,9.02,9.05,1216000.0,9.03,9.05,9.02,9.05,1216000.0
2012-02-17 12:20:00,9.05,9.05,9.02,9.03,724000.0,9.05,9.05,9.02,9.03,724000.0
2012-02-17 12:25:00,9.03,9.04,9.03,9.04,726000.0,9.03,9.04,9.03,9.04,726000.0
2012-02-17 12:30:00,9.04,9.04,9.03,9.04,1622000.0,9.04,9.04,9.03,9.04,1622000.0
2012-02-17 12:35:00,9.04,9.04,9.04,9.04,394000.0,9.04,9.04,9.04,9.04,394000.0
2012-02-17 12:40:00,9.04,9.05,9.04,9.04,780000.0,9.04,9.05,9.04,9.04,780000.0
2012-02-17 12:45:00,9.05,9.05,9.04,9.05,606000.0,9.05,9.05,9.04,9.05,606000.0
2012-02-17 12:50:00,9.05,9.05,9.04,9.05,1154000.0,9.05,9.05,9.04,9.05,1154000.0
2012-02-17 12:55:00,9.05,9.05,9.02,9.04,1538000.0,9.05,9.05,9.02,9.04,1538000.0
2012-02-17 13:00:00,9.03,9.04,9.03,9.04,828000.0,9.03,9.04,9.03,9.04,828000.0
2012-02-17 13:05:00,9.04,9.05,9.03,9.03,918000.0,9.04,9.05,9.03,9.03,918000.0
2012-02-17 13:10:00,9.02,9.04,9.02,9.03,1254000.0,9.02,9.04,9.02,9.03,1254000.0
2012-02-17 13:15:00,9.03,9.04,9.03,9.04,918000.0,9.03,9.04,9.03,9.04,918000.0
2012-02-17 13:20:00,9.04,9.05,9.04,9.05,828000.0,9.04,9.05,9.04,9.05,828000.0
2012-02-17 13:25:00,9.05,9.05,9.04,9.05,728000.0,9.05,9.05,9.04,9.05,728000.0
2012-02-17 13:30:00,9.05,9.05,9.04,9.05,726000.0,9.05,9.05,9.04,9.05,726000.0
2012-02-17 13:35:00,9.05,9.05,9.04,9.05,534000.0,9.05,9.05,9.04,9.05,534000.0
2012-02-17 13:40:00,9.05,9.05,9.04,9.05,1268000.0,9.05,9.05,9.04,9.05,1268000.0
2012-02-17 13:45:00,9.05,9.06,9.04,9.05,1104000.0,9.05,9.06,9.04,9.05,1104000.0
2012-02-17 13:50:00,9.05,9.05,9.04,9.05,1194000.0,9.05,9.05,9.04,9.05,1194000.0
2012-02-17 13:55:00,9.05,9.07,9.05,9.06,1338000.0,9.05,9.07,9.05,9.06,1338000.0
2012-02-17 14:00:00,9.06,9.07,9.05,9.06,1064000.0,9.06,9.07,9.05,9.06,1064000.0
2012-02-17 14:05:00,9.06,9.06,9.06,9.06,902000.0,9.06,9.06,9.06,9.06,902000.0
2012-02-17 14:10:00,9.06,9.07,9.06,9.07,1144000.0,9.06,9.07,9.06,9.07,1144000.0
2012-02-17 14:15:00,9.07,9.08,9.06,9.07,1372000.0,9.07,9.08,9.06,9.07,1372000.0
2012-02-17 14:20:00,9.07,9.07,9.06,9.07,806000.0,9.07,9.07,9.06,9.07,806000.0
2012-02-17 14:25:00,9.07,9.07,9.07,9.07,844000.0,9.07,9.07,9.07,9.07,844000.0
2012-02-17 14:30:00,9.07,9.08,9.07,9.08,1002000.0,9.07,9.08,9.07,9.08,1002000.0
2012-02-17 14:35:00,9.08,9.08,9.07,9.08,1236000.0,9.08,9.08,9.07,9.08,1236000.0
2012-02-17 14:40:00,9.08,9.1,9.08,9.09,1182000.0,9.08,9.1,9.08,9.09,1182000.0
2012-02-17 14:45:00,9.09,9.11,9.09,9.1,1334000.0,9.09,9.11,9.09,9.1,1334000.0
2012-02-17 14:50:00,9.1,9.11,9.1,9.1,1076000.0,9.1,9.11,9.1,9.1,1076000.0
2012-02-17 14:55:00,9.1,9.11,9.1,9.11,846000.0,9.1,9.11,9.1,9.11,846000.0
2012-02-17 15:00:00,9.1,9.11,9.1,9.1,1184000.0,9.1,9.11,9.1,9.1,1184000.0
2012-02-17 15:05:00,9.1,9.1,9.09,9.1,1330000.0,9.1,9.1,9.09,9.1,1330000.0
2012-02-17 15:10:00,9.1,9.11,9.1,9.1,592000.0,9.1,9.11,9.1,9.1,592000.0
2012-02-17 15:15:00,9.1,9.11,9.1,9.11,1410000.0,9.1,9.11,9.1,9.11,1410000.0
2012-02-17 15:20:00,9.11,9.14,9.11,9.14,2504000.0,9.11,9.14,9.11,9.14,2504000.0
2012-02-17 15:25:00,9.13,9.16,9.13,9.15,2612000.0,9.13,9.16,9.13,9.15,2612000.0
2012-02-17 15:30:00,9.14,9.16,9.14,9.15,2672000.0,9.14,9.16,9.14,9.15,2672000.0
2012-02-17 15:35:00,9.15,9.15,9.14,9.15,2438000.0,9.15,9.15,9.14,9.15,2438000.0
2012-02-17 15:40:00,9.15,9.17,9.15,9.17,2304000.0,9.15,9.17,9.15,9.17,2304000.0
2012-02-17 15:45:00,9.17,9.17,9.14,9.15,2982000.0,9.17,9.17,9.14,9.15,2982000.0
2012-02-17 15:50:00,9.15,9.15,9.12,9.13,3828000.0,9.15,9.15,9.12,9.13,3828000.0
2012-02-17 15:55:00,9.14,9.14,9.12,9.13,4488000.0,9.14,9.14,9.12,9.13,4488000.0
2012-02-21 09:30:00,9.13,9.24,9.11,9.21,5456000.0,9.13,9.24,9.11,9.21,5456000.0
2012-02-21 09:35:00,9.2,9.21,9.17,9.17,3804000.0,9.2,9.21,9.17,9.17,3804000.0
2012-02-21 09:40:00,9.17,9.18,9.15,9.16,3648000.0,9.17,9.18,9.15,9.16,3648000.0
2012-02-21 09:45:00,9.17,9.19,9.1,9.1,3160000.0,9.17,9.19,9.1,9.1,3160000.0
2012-02-21 09:50:00,9.12,9.13,9.1,9.11,3490000.0,9.12,9.13,9.1,9.11,3490000.0
2012-02-21 09:55:00,9.1,9.12,9.1,9.12,3360000.0,9.1,9.12,9.1,9.12,3360000.0
2012-02-21 10:00:00,9.13,9.15,9.12,9.14,3056000.0,9.13,9.15,9.12,9.14,3056000.0
2012-02-21 10:05:00,9.15,9.16,9.13,9.14,1642000.0,9.15,9.16,9.13,9.14,1642000.0
2012-02-21 10:10:00,9.14,9.15,9.13,9.14,1470000.0,9.14,9.15,9.13,9.14,1470000.0
2012-02-21 10:15:00,9.14,9.14,9.12,9.12,1446000.0,9.14,9.14,9.12,9.12,1446000.0
2012-02-21 10:20:00,9.12,9.13,9.11,9.12,966000.0,9.12,9.13,9.11,9.12,966000.0
2012-02-21 10:25:00,9.12,9.15,9.12,9.14,1736000.0,9.12,9.15,9.12,9.14,1736000.0
2012-02-21 10:30:00,9.14,9.15,9.13,9.14,992000.0,9.14,9.15,9.13,9.14,992000.0
2012-02-21 10:35:00,9.14,9.15,9.13,9.14,936000.0,9.14,9.15,9.13,9.14,936000.0
2012-02-21 10:40:00,9.15,9.15,9.13,9.13,780000.0,9.15,9.15,9.13,9.13,780000.0
2012-02-21 10:45:00,9.13,9.14,9.12,9.12,938000.0,9.13,9.14,9.12,9.12,938000.0
2012-02-21 10:50:00,9.12,9.13,9.12,9.13,544000.0,9.12,9.13,9.12,9.13,544000.0
2012-02-21 10:55:00,9.13,9.14,9.12,9.12,750000.0,9.13,9.14,9.12,9.12,750000.0
2012-02-21 11:00:00,9.12,9.12,9.1,9.11,1266000.0,9.12,9.12,9.1,9.11,1266000.0
2012-02-21 11:05:00,9.11,9.11,9.08,9.1,2680000.0,9.11,9.11,9.08,9.1,2680000.0
2012-02-21 11:10:00,9.1,9.11,9.08,9.08,1984000.0,9.1,9.11,9.08,9.08,1984000.0
2012-02-21 11:15:00,9.08,9.11,9.08,9.1,1974000.0,9.08,9.11,9.08,9.1,1974000.0
2012-02-21 11:20:00,9.1,9.1,9.08,9.09,1252000.0,9.1,9.1,9.08,9.09,1252000.0
2012-02-21 11:25:00,9.09,9.1,9.08,9.1,1308000.0,9.09,9.1,9.08,9.1,1308000.0
2012-02-21 11:30:00,9.1,9.12,9.09,9.12,1576000.0,9.1,9.12,9.09,9.12,1576000.0
2012-02-21 11:35:00,9.11,9.11,9.1,9.1,1352000.0,9.11,9.11,9.1,9.1,1352000.0
2012-02-21 11:40:00,9.1,9.1,9.08,9.08,1290000.0,9.1,9.1,9.08,9.08,1290000.0
2012-02-21 11:45:00,9.08,9.08,9.08,9.08,840000.0,9.08,9.08,9.08,9.08,840000.0
2012-02-21 11:50:00,9.08,9.08,9.08,9.08,820000.0,9.08,9.08,9.08,9.08,820000.0
2012-02-21 11:55:00,9.08,9.08,9.06,9.07,1958000.0,9.08,9.08,9.06,9.07,1958000.0
2012-02-21 12:00:00,9.07,9.11,9.07,9.1,1832000.0,9.07,9.11,9.07,9.1,1832000.0
2012-02-21 12:05:00,9.1,9.13,9.1,9.12,1560000.0,9.1,9.13,9.1,9.12,1560000.0
2012-02-21 12:10:00,9.13,9.13,9.11,9.12,618000.0,9.13,9.13,9.11,9.12,618000.0
2012-02-21 12:15:00,9.12,9.12,9.09,9.1,860000.0,9.12,9.12,9.09,9.1,860000.0
2012-02-21 12:20:00,9.1,9.11,9.09,9.1,1008000.0,9.1,9.11,9.09,9.1,1008000.0
2012-02-21 12:25:00,9.1,9.11,9.1,9.1,670000.0,9.1,9.11,9.1,9.1,670000.0
2012-02-21 12:30:00,9.1,9.11,9.1,9.11,442000.0,9.1,9.11,9.1,9.11,442000.0
2012-02-21 12:35:00,9.11,9.11,9.1,9.1,1140000.0,9.11,9.11,9.1,9.1,1140000.0
2012-02-21 12:40:00,9.1,9.1,9.09,9.09,1142000.0,9.1,9.1,9.09,9.09,1142000.0
2012-02-21 12:45:00,9.09,9.1,9.08,9.1,592000.0,9.09,9.1,9.08,9.1,592000.0
2012-02-21 12:50:00,9.1,9.1,9.08,9.08,1316000.0,9.1,9.1,9.08,9.08,1316000.0
2012-02-21 12:55:00,9.08,9.1,9.08,9.08,1780000.0,9.08,9.1,9.08,9.08,1780000.0
2012-02-21 13:00:00,9.08,9.08,9.06,9.06,1576000.0,9.08,9.08,9.06,9.06,1576000.0
2012-02-21 13:05:00,9.06,9.08,9.06,9.08,834000.0,9.06,9.08,9.06,9.08,834000.0
2012-02-21 13:10:00,9.08,9.08,9.07,9.07,802000.0,9.08,9.08,9.07,9.07,802000.0
2012-02-21 13:15:00,9.07,9.07,9.06,9.06,986000.0,9.07,9.07,9.06,9.06,986000.0
2012-02-21 13:20:00,9.06,9.07,9.06,9.06,752000.0,9.06,9.07,9.06,9.06,752000.0
2012-02-21 13:25:00,9.06,9.08,9.06,9.08,1414000.0,9.06,9.08,9.06,9.08,1414000.0
2012-02-21 13:30:00,9.08,9.09,9.07,9.08,2216000.0,9.08,9.09,9.07,9.08,2216000.0
2012-02-21 13:35:00,9.08,9.08,9.07,9.08,1228000.0,9.08,9.08,9.07,9.08,1228000.0
2012-02-21 13:40:00,9.07,9.08,9.03,9.03,2850000.0,9.07,9.08,9.03,9.03,2850000.0
2012-02-21 13:45:00,9.03,9.05,9.03,9.04,1044000.0,9.03,9.05,9.03,9.04,1044000.0
2012-02-21 13:50:00,9.04,9.06,9.03,9.06,1896000.0,9.04,9.06,9.03,9.06,1896000.0
2012-02-21 13:55:00,9.06,9.06,9.05,9.05,1080000.0,9.06,9.06,9.05,9.05,1080000.0
2012-02-21 14:00:00,9.05,9.06,9.05,9.05,960000.0,9.05,9.06,9.05,9.05,960000.0
2012-02-21 14:05:00,9.05,9.05,9.04,9.05,2064000.0,9.05,9.05,9.04,9.05,2064000.0
2012-02-21 14:10:00,9.05,9.06,9.04,9.05,2500000.0,9.05,9.06,9.04,9.05,2500000.0
2012-02-21 14:15:00,9.05,9.05,9.04,9.05,1310000.0,9.05,9.05,9.04,9.05,1310000.0
2012-02-21 14:20:00,9.04,9.05,9.04,9.05,1052000.0,9.04,9.05,9.04,9.05,1052000.0
2012-02-21 14:25:00,9.05,9.06,9.05,9.05,1816000.0,9.05,9.06,9.05,9.05,1816000.0
2012-02-21 14:30:00,9.05,9.06,9.05,9.05,1916000.0,9.05,9.06,9.05,9.05,1916000.0
2012-02-21 14:35:00,9.05,9.06,9.04,9.05,958000.0,9.05,9.06,9.04,9.05,958000.0
2012-02-21 14:40:00,9.05,9.05,9.04,9.05,1184000.0,9.05,9.05,9.04,9.05,1184000.0
2012-02-21 14:45:00,9.05,9.06,9.05,9.05,1996000.0,9.05,9.06,9.05,9.05,1996000.0
2012-02-21 14:50:00,9.05,9.06,9.05,9.05,2252000.0,9.05,9.06,9.05,9.05,2252000.0
2012-02-21 14:55:00,9.05,9.06,9.05,9.05,1606000.0,9.05,9.06,9.05,9.05,1606000.0
2012-02-21 15:00:00,9.05,9.06,9.05,9.06,934000.0,9.05,9.06,9.05,9.06,934000.0
2012-02-21 15:05:00,9.06,9.07,9.06,9.07,1250000.0,9.06,9.07,9.06,9.07,1250000.0
2012-02-21 15:10:00,9.07,9.07,9.05,9.07,958000.0,9.07,9.07,9.05,9.07,958000.0
2012-02-21 15:15:00,9.07,9.07,9.06,9.07,1014000.0,9.07,9.07,9.06,9.07,1014000.0
2012-02-21 15:20:00,9.07,9.07,9.06,9.06,1208000.0,9.07,9.07,9.06,9.06,1208000.0
2012-02-21 15:25:00,9.06,9.06,9.05,9.05,1828000.0,9.06,9.06,9.05,9.05,1828000.0
2012-02-21 15:30:00,9.05,9.05,9.05,9.05,1054000.0,9.05,9.05,9.05,9.05,1054000.0
2012-02-21 15:35:00,9.05,9.07,9.05,9.07,1988000.0,9.05,9.07,9.05,9.07,1988000.0
2012-02-21 15:40:00,9.07,9.09,9.07,9.09,2910000.0,9.07,9.09,9.07,9.09,2910000.0
2012-02-21 15:45:00,9.09,9.1,9.08,9.08,1654000.0,9.09,9.1,9.08,9.08,1654000.0
2012-02-21 15:50:00,9.08,9.1,9.08,9.1,1988000.0,9.08,9.1,9.08,9.1,1988000.0
2012-02-21 15:55:00,9.1,9.12,9.09,9.11,4396000.0,9.1,9.12,9.09,9.11,4396000.0
2012-02-22 09:30:00,9.1,9.15,9.07,9.12,3246000.0,9.1,9.15,9.07,9.12,3246000.0
2012-02-22 09:35:00,9.13,9.14,9.05,9.06,4912000.0,9.13,9.14,9.05,9.06,4912000.0
2012-02-22 09:40:00,9.06,9.09,9.05,9.08,1796000.0,9.06,9.09,9.05,9.08,1796000.0
2012-02-22 09:45:00,9.08,9.09,9.06,9.06,1106000.0,9.08,9.09,9.06,9.06,1106000.0
2012-02-22 09:50:00,9.06,9.07,9.05,9.05,2214000.0,9.06,9.07,9.05,9.05,2214000.0
2012-02-22 09:55:00,9.05,9.06,9.05,9.06,1444000.0,9.05,9.06,9.05,9.06,1444000.0
2012-02-22 10:00:00,9.05,9.07,9.03,9.07,3468000.0,9.05,9.07,9.03,9.07,3468000.0
2012-02-22 10:05:00,9.07,9.07,9.04,9.06,1902000.0,9.07,9.07,9.04,9.06,1902000.0
2012-02-22 10:10:00,9.06,9.12,9.05,9.12,2382000.0,9.06,9.12,9.05,9.12,2382000.0
2012-02-22 10:15:00,9.11,9.12,9.09,9.09,1604000.0,9.11,9.12,9.09,9.09,1604000.0
2012-02-22 10:20:00,9.09,9.11,9.08,9.08,974000.0,9.09,9.11,9.08,9.08,974000.0
2012-02-22 10:25:00,9.08,9.09,9.06,9.07,666000.0,9.08,9.09,9.06,9.07,666000.0
2012-02-22 10:30:00,9.06,9.07,9.04,9.05,2680000.0,9.06,9.07,9.04,9.05,2680000.0
2012-02-22 10:35:00,9.05,9.05,9.04,9.04,2584000.0,9.05,9.05,9.04,9.04,2584000.0
2012-02-22 10:40:00,9.04,9.06,9.04,9.05,1240000.0,9.04,9.06,9.04,9.05,1240000.0
2012-02-22 10:45:00,9.05,9.06,9.04,9.06,1434000.0,9.05,9.06,9.04,9.06,1434000.0
2012-02-22 10:50:00,9.06,9.06,9.04,9.05,2276000.0,9.06,9.06,9.04,9.05,2276000.0
2012-02-22 10:55:00,9.05,9.05,9.03,9.05,1710000.0,9.05,9.05,9.03,9.05,1710000.0
2012-02-22 11:00:00,9.05,9.09,9.05,9.07,2316000.0,9.05,9.09,9.05,9.07,2316000.0
2012-02-22 11:05:00,9.07,9.07,9.05,9.07,1168000.0,9.07,9.07,9.05,9.07,1168000.0
2012-02-22 11:10:00,9.07,9.08,9.05,9.05,932000.0,9.07,9.08,9.05,9.05,932000.0
2012-02-22 11:15:00,9.05,9.07,9.05,9.06,1180000.0,9.05,9.07,9.05,9.06,1180000.0
2012-02-22 11:20:00,9.06,9.07,9.05,9.06,988000.0,9.06,9.07,9.05,9.06,988000.0
2012-02-22 11:25:00,9.07,9.07,9.06,9.06,984000.0,9.07,9.07,9.06,9.06,984000.0
2012-02-22 11:30:00,9.06,9.07,9.04,9.04,2136000.0,9.06,9.07,9.04,9.04,2136000.0
2012-02-22 11:35:00,9.04,9.04,9.03,9.03,3184000.0,9.04,9.04,9.03,9.03,3184000.0
2012-02-22 11:40:00,9.03,9.04,9.03,9.03,1766000.0,9.03,9.04,9.03,9.03,1766000.0
2012-02-22 11:45:00,9.03,9.04,9.03,9.03,1264000.0,9.03,9.04,9.03,9.03,1264000.0
2012-02-22 11:50:00,9.03,9.03,9.02,9.03,1752000.0,9.03,9.03,9.02,9.03,1752000.0
2012-02-22 11:55:00,9.03,9.04,9.03,9.03,1022000.0,9.03,9.04,9.03,9.03,1022000.0
2012-02-22 12:00:00,9.03,9.03,9.02,9.03,1376000.0,9.03,9.03,9.02,9.03,1376000.0
2012-02-22 12:05:00,9.03,9.03,9.02,9.02,758000.0,9.03,9.03,9.02,9.02,758000.0
2012-02-22 12:10:00,9.02,9.02,9.01,9.02,1182000.0,9.02,9.02,9.01,9.02,1182000.0
2012-02-22 12:15:00,9.02,9.04,9.02,9.03,978000.0,9.02,9.04,9.02,9.03,978000.0
2012-02-22 12:20:00,9.03,9.04,9.02,9.04,1478000.0,9.03,9.04,9.02,9.04,1478000.0
2012-02-22 12:25:00,9.04,9.07,9.04,9.06,1408000.0,9.04,9.07,9.04,9.06,1408000.0
2012-02-22 12:30:00,9.05,9.07,9.05,9.05,922000.0,9.05,9.07,9.05,9.05,922000.0
2012-02-22 12:35:00,9.06,9.06,9.05,9.05,1132000.0,9.06,9.06,9.05,9.05,1132000.0
2012-02-22 12:40:00,9.05,9.05,9.03,9.04,1270000.0,9.05,9.05,9.03,9.04,1270000.0
2012-02-22 12:45:00,9.04,9.04,9.03,9.03,488000.0,9.04,9.04,9.03,9.03,488000.0
2012-02-22 12:50:00,9.03,9.03,9.03,9.03,962000.0,9.03,9.03,9.03,9.03,962000.0
2012-02-22 12:55:00,9.03,9.04,9.02,9.03,2018000.0,9.03,9.04,9.02,9.03,2018000.0
2012-02-22 13:00:00,9.03,9.04,9.02,9.04,850000.0,9.03,9.04,9.02,9.04,850000.0
2012-02-22 13:05:00,9.04,9.05,9.03,9.04,848000.0,9.04,9.05,9.03,9.04,848000.0
2012-02-22 13:10:00,9.04,9.04,9.03,9.03,710000.0,9.04,9.04,9.03,9.03,710000.0
2012-02-22 13:15:00,9.03,9.05,9.03,9.04,704000.0,9.03,9.05,9.03,9.04,704000.0
2012-02-22 13:20:00,9.04,9.05,9.03,9.04,700000.0,9.04,9.05,9.03,9.04,700000.0
2012-02-22 13:25:00,9.04,9.06,9.04,9.06,998000.0,9.04,9.06,9.04,9.06,998000.0
2012-02-22 13:30:00,9.06,9.07,9.05,9.06,1516000.0,9.06,9.07,9.05,9.06,1516000.0
2012-02-22 13:35:00,9.05,9.06,9.05,9.05,1718000.0,9.05,9.06,9.05,9.05,1718000.0
2012-02-22 13:40:00,9.05,9.06,9.05,9.05,650000.0,9.05,9.06,9.05,9.05,650000.0
2012-02-22 13:45:00,9.05,9.06,9.05,9.05,1080000.0,9.05,9.06,9.05,9.05,1080000.0
2012-02-22 13:50:00,9.05,9.06,9.05,9.06,1082000.0,9.05,9.06,9.05,9.06,1082000.0
2012-02-22 13:55:00,9.06,9.06,9.05,9.06,384000.0,9.06,9.06,9.05,9.06,384000.0
2012-02-22 14:00:00,9.06,9.06,9.05,9.05,884000.0,9.06,9.06,9.05,9.05,884000.0
2012-02-22 14:05:00,9.05,9.06,9.05,9.05,728000.0,9.05,9.06,9.05,9.05,728000.0
2012-02-22 14:10:00,9.05,9.07,9.05,9.07,464000.0,9.05,9.07,9.05,9.07,464000.0
2012-02-22 14:15:00,9.07,9.09,9.07,9.08,1904000.0,9.07,9.09,9.07,9.08,1904000.0
2012-02-22 14:20:00,9.08,9.08,9.07,9.07,896000.0,9.08,9.08,9.07,9.07,896000.0
2012-02-22 14:25:00,9.07,9.07,9.05,9.05,1634000.0,9.07,9.07,9.05,9.05,1634000.0
2012-02-22 14:30:00,9.05,9.06,9.05,9.06,626000.0,9.05,9.06,9.05,9.06,626000.0
2012-02-22 14:35:00,9.06,9.06,9.05,9.05,1262000.0,9.06,9.06,9.05,9.05,1262000.0
2012-02-22 14:40:00,9.05,9.05,9.04,9.05,1518000.0,9.05,9.05,9.04,9.05,1518000.0
2012-02-22 14:45:00,9.05,9.06,9.05,9.05,628000.0,9.05,9.06,9.05,9.05,628000.0
2012-02-22 14:50:00,9.05,9.06,9.05,9.06,1166000.0,9.05,9.06,9.05,9.06,1166000.0
2012-02-22 14:55:00,9.06,9.06,9.05,9.05,984000.0,9.06,9.06,9.05,9.05,984000.0
2012-02-22 15:00:00,9.05,9.05,9.04,9.05,1044000.0,9.05,9.05,9.04,9.05,1044000.0
2012-02-22 15:05:00,9.05,9.06,9.04,9.05,1486000.0,9.05,9.06,9.04,9.05,1486000.0
2012-02-22 15:10:00,9.05,9.07,9.05,9.06,842000.0,9.05,9.07,9.05,9.06,842000.0
2012-02-22 15:15:00,9.06,9.07,9.06,9.06,530000.0,9.06,9.07,9.06,9.06,530000.0
2012-02-22 15:20:00,9.06,9.06,9.05,9.05,476000.0,9.06,9.06,9.05,9.05,476000.0
2012-02-22 15:25:00,9.05,9.05,9.04,9.05,1386000.0,9.05,9.05,9.04,9.05,1386000.0
2012-02-22 15:30:00,9.05,9.05,9.04,9.04,1130000.0,9.05,9.05,9.04,9.04,1130000.0
2012-02-22 15:35:00,9.04,9.06,9.04,9.05,1066000.0,9.04,9.06,9.04,9.05,1066000.0
2012-02-22 15:40:00,9.05,9.06,9.05,9.05,1214000.0,9.05,9.06,9.05,9.05,1214000.0
2012-02-22 15:45:00,9.05,9.05,9.03,9.04,2442000.0,9.05,9.05,9.03,9.04,2442000.0
2012-02-22 15:50:00,9.04,9.04,9.02,9.02,1976000.0,9.04,9.04,9.02,9.02,1976000.0
2012-02-22 15:55:00,9.02,9.03,9.02,9.03,2516000.0,9.02,9.03,9.02,9.03,2516000.0
2012-02-23 09:30:00,8.98,8.98,8.88,8.91,6856000.0,8.98,8.98,8.88,8.91,6856000.0
2012-02-23 09:35:00,8.91,8.93,8.88,8.92,2494000.0,8.91,8.93,8.88,8.92,2494000.0
2012-02-23 09:40:00,8.93,8.93,8.88,8.89,2068000.0,8.93,8.93,8.88,8.89,2068000.0
2012-02-23 09:45:00,8.88,8.9,8.86,8.89,2606000.0,8.88,8.9,8.86,8.89,2606000.0
2012-02-23 09:50:00,8.88,8.93,8.87,8.93,1814000.0,8.88,8.93,8.87,8.93,1814000.0
2012-02-23 09:55:00,8.93,8.93,8.89,8.9,2632000.0,8.93,8.93,8.89,8.9,2632000.0
2012-02-23 10:00:00,8.9,8.9,8.86,8.86,2118000.0,8.9,8.9,8.86,8.86,2118000.0
2012-02-23 10:05:00,8.86,8.87,8.85,8.86,3724000.0,8.86,8.87,8.85,8.86,3724000.0
2012-02-23 10:10:00,8.86,8.91,8.85,8.91,2608000.0,8.86,8.91,8.85,8.91,2608000.0
2012-02-23 10:15:00,8.91,8.93,8.89,8.93,2162000.0,8.91,8.93,8.89,8.93,2162000.0
2012-02-23 10:20:00,8.93,8.93,8.9,8.91,1258000.0,8.93,8.93,8.9,8.91,1258000.0
2012-02-23 10:25:00,8.91,8.92,8.9,8.9,840000.0,8.91,8.92,8.9,8.9,840000.0
2012-02-23 10:30:00,8.9,8.92,8.89,8.91,958000.0,8.9,8.92,8.89,8.91,958000.0
2012-02-23 10:35:00,8.92,8.92,8.9,8.9,734000.0,8.92,8.92,8.9,8.9,734000.0
2012-02-23 10:40:00,8.9,8.95,8.9,8.94,2026000.0,8.9,8.95,8.9,8.94,2026000.0
2012-02-23 10:45:00,8.95,8.97,8.94,8.96,1668000.0,8.95,8.97,8.94,8.96,1668000.0
2012-02-23 10:50:00,8.96,8.98,8.95,8.97,1838000.0,8.96,8.98,8.95,8.97,1838000.0
2012-02-23 10:55:00,8.98,8.98,8.95,8.96,872000.0,8.98,8.98,8.95,8.96,872000.0
2012-02-23 11:00:00,8.96,8.98,8.96,8.98,858000.0,8.96,8.98,8.96,8.98,858000.0
2012-02-23 11:05:00,8.98,9.0,8.97,8.97,1696000.0,8.98,9.0,8.97,8.97,1696000.0
2012-02-23 11:10:00,8.97,9.0,8.97,8.98,1290000.0,8.97,9.0,8.97,8.98,1290000.0
2012-02-23 11:15:00,8.99,9.0,8.97,8.98,1212000.0,8.99,9.0,8.97,8.98,1212000.0
2012-02-23 11:20:00,8.98,9.01,8.98,9.0,2556000.0,8.98,9.01,8.98,9.0,2556000.0
2012-02-23 11:25:00,9.0,9.03,9.0,9.01,1566000.0,9.0,9.03,9.0,9.01,1566000.0
2012-02-23 11:30:00,9.01,9.02,9.01,9.01,960000.0,9.01,9.02,9.01,9.01,960000.0
2012-02-23 11:35:00,9.01,9.02,9.01,9.01,676000.0,9.01,9.02,9.01,9.01,676000.0
2012-02-23 11:40:00,9.01,9.04,9.01,9.02,1428000.0,9.01,9.04,9.01,9.02,1428000.0
2012-02-23 11:45:00,9.02,9.03,9.0,9.0,966000.0,9.02,9.03,9.0,9.0,966000.0
2012-02-23 11:50:00,9.0,9.01,8.99,8.99,840000.0,9.0,9.01,8.99,8.99,840000.0
2012-02-23 11:55:00,8.99,9.01,8.99,9.01,528000.0,8.99,9.01,8.99,9.01,528000.0
2012-02-23 12:00:00,9.01,9.01,9.0,9.0,422000.0,9.01,9.01,9.0,9.0,422000.0
2012-02-23 12:05:00,9.0,9.0,8.99,9.0,388000.0,9.0,9.0,8.99,9.0,388000.0
2012-02-23 12:10:00,9.0,9.0,8.99,8.99,702000.0,9.0,9.0,8.99,8.99,702000.0
2012-02-23 12:15:00,8.99,8.99,8.96,8.97,1782000.0,8.99,8.99,8.96,8.97,1782000.0
2012-02-23 12:20:00,8.97,8.99,8.97,8.99,562000.0,8.97,8.99,8.97,8.99,562000.0
2012-02-23 12:25:00,8.99,8.99,8.98,8.99,724000.0,8.99,8.99,8.98,8.99,724000.0
2012-02-23 12:30:00,8.99,8.99,8.98,8.99,526000.0,8.99,8.99,8.98,8.99,526000.0
2012-02-23 12:35:00,8.98,8.99,8.97,8.98,634000.0,8.98,8.99,8.97,8.98,634000.0
2012-02-23 12:40:00,8.97,8.98,8.97,8.98,390000.0,8.97,8.98,8.97,8.98,390000.0
2012-02-23 12:45:00,8.98,8.99,8.96,8.97,914000.0,8.98,8.99,8.96,8.97,914000.0
2012-02-23 12:50:00,8.97,8.97,8.96,8.96,438000.0,8.97,8.97,8.96,8.96,438000.0
2012-02-23 12:55:00,8.96,8.96,8.96,8.96,622000.0,8.96,8.96,8.96,8.96,622000.0
2012-02-23 13:00:00,8.96,8.96,8.96,8.96,362000.0,8.96,8.96,8.96,8.96,362000.0
2012-02-23 13:05:00,8.96,8.96,8.94,8.94,998000.0,8.96,8.96,8.94,8.94,998000.0
2012-02-23 13:10:00,8.94,8.96,8.94,8.95,650000.0,8.94,8.96,8.94,8.95,650000.0
2012-02-23 13:15:00,8.95,8.96,8.95,8.96,508000.0,8.95,8.96,8.95,8.96,508000.0
2012-02-23 13:20:00,8.96,8.96,8.93,8.94,964000.0,8.96,8.96,8.93,8.94,964000.0
2012-02-23 13:25:00,8.94,8.94,8.93,8.93,806000.0,8.94,8.94,8.93,8.93,806000.0
2012-02-23 13:30:00,8.93,8.93,8.9,8.91,1302000.0,8.93,8.93,8.9,8.91,1302000.0
2012-02-23 13:35:00,8.92,8.92,8.9,8.91,1478000.0,8.92,8.92,8.9,8.91,1478000.0
2012-02-23 13:40:00,8.91,8.92,8.9,8.91,1136000.0,8.91,8.92,8.9,8.91,1136000.0
2012-02-23 13:45:00,8.91,8.91,8.9,8.91,524000.0,8.91,8.91,8.9,8.91,524000.0
2012-02-23 13:50:00,8.91,8.91,8.89,8.9,1152000.0,8.91,8.91,8.89,8.9,1152000.0
2012-02-23 13:55:00,8.9,8.9,8.89,8.9,1364000.0,8.9,8.9,8.89,8.9,1364000.0
2012-02-23 14:00:00,8.9,8.91,8.89,8.91,1338000.0,8.9,8.91,8.89,8.91,1338000.0
2012-02-23 14:05:00,8.91,8.91,8.9,8.9,1428000.0,8.91,8.91,8.9,8.9,1428000.0
2012-02-23 14:10:00,8.9,8.91,8.9,8.9,578000.0,8.9,8.91,8.9,8.9,578000.0
2012-02-23 14:15:00,8.9,8.9,8.89,8.9,630000.0,8.9,8.9,8.89,8.9,630000.0
2012-02-23 14:20:00,8.9,8.9,8.9,8.9,528000.0,8.9,8.9,8.9,8.9,528000.0
2012-02-23 14:25:00,8.91,8.91,8.9,8.91,384000.0,8.91,8.91,8.9,8.91,384000.0
2012-02-23 14:30:00,8.91,8.91,8.89,8.9,698000.0,8.91,8.91,8.89,8.9,698000.0
2012-02-23 14:35:00,8.9,8.92,8.9,8.91,902000.0,8.9,8.92,8.9,8.91,902000.0
2012-02-23 14:40:00,8.91,8.91,8.9,8.9,466000.0,8.91,8.91,8.9,8.9,466000.0
2012-02-23 14:45:00,8.91,8.92,8.9,8.91,372000.0,8.91,8.92,8.9,8.91,372000.0
2012-02-23 14:50:00,8.91,8.92,8.91,8.92,880000.0,8.91,8.92,8.91,8.92,880000.0
2012-02-23 14:55:00,8.92,8.93,8.92,8.92,470000.0,8.92,8.93,8.92,8.92,470000.0
2012-02-23 15:00:00,8.93,8.93,8.92,8.92,446000.0,8.93,8.93,8.92,8.92,446000.0
2012-02-23 15:05:00,8.92,8.94,8.91,8.93,700000.0,8.92,8.94,8.91,8.93,700000.0
2012-02-23 15:10:00,8.93,8.97,8.93,8.96,930000.0,8.93,8.97,8.93,8.96,930000.0
2012-02-23 15:15:00,8.96,8.98,8.96,8.97,958000.0,8.96,8.98,8.96,8.97,958000.0
2012-02-23 15:20:00,8.97,8.98,8.95,8.95,728000.0,8.97,8.98,8.95,8.95,728000.0
2012-02-23 15:25:00,8.95,8.96,8.95,8.96,1058000.0,8.95,8.96,8.95,8.96,1058000.0
2012-02-23 15:30:00,8.96,8.97,8.95,8.97,1146000.0,8.96,8.97,8.95,8.97,1146000.0
2012-02-23 15:35:00,8.97,8.97,8.96,8.97,1036000.0,8.97,8.97,8.96,8.97,1036000.0
2012-02-23 15:40:00,8.97,8.97,8.96,8.97,966000.0,8.97,8.97,8.96,8.97,966000.0
2012-02-23 15:45:00,8.97,8.97,8.95,8.95,2030000.0,8.97,8.97,8.95,8.95,2030000.0
2012-02-23 15:50:00,8.95,8.96,8.94,8.94,1920000.0,8.95,8.96,8.94,8.94,1920000.0
2012-02-23 15:55:00,8.94,8.95,8.94,8.94,3078000.0,8.94,8.95,8.94,8.94,3078000.0
2012-02-24 09:30:00,8.98,9.03,8.96,9.01,2772000.0,8.98,9.03,8.96,9.01,2772000.0
2012-02-24 09:35:00,9.01,9.03,9.01,9.03,982000.0,9.01,9.03,9.01,9.03,982000.0
2012-02-24 09:40:00,9.03,9.04,8.98,9.0,3200000.0,9.03,9.04,8.98,9.0,3200000.0
2012-02-24 09:45:00,9.0,9.01,8.96,8.98,3966000.0,9.0,9.01,8.96,8.98,3966000.0
2012-02-24 09:50:00,8.98,9.0,8.97,9.0,1642000.0,8.98,9.0,8.97,9.0,1642000.0
2012-02-24 09:55:00,9.0,9.0,8.94,8.95,2368000.0,9.0,9.0,8.94,8.95,2368000.0
2012-02-24 10:00:00,8.94,8.97,8.94,8.97,1102000.0,8.94,8.97,8.94,8.97,1102000.0
2012-02-24 10:05:00,8.97,8.97,8.95,8.96,1650000.0,8.97,8.97,8.95,8.96,1650000.0
2012-02-24 10:10:00,8.96,8.96,8.95,8.96,1200000.0,8.96,8.96,8.95,8.96,1200000.0
2012-02-24 10:15:00,8.96,8.97,8.96,8.96,908000.0,8.96,8.97,8.96,8.96,908000.0
2012-02-24 10:20:00,8.96,8.98,8.96,8.97,1168000.0,8.96,8.98,8.96,8.97,1168000.0
2012-02-24 10:25:00,8.97,8.98,8.96,8.98,952000.0,8.97,8.98,8.96,8.98,952000.0
2012-02-24 10:30:00,8.98,8.99,8.98,8.99,1074000.0,8.98,8.99,8.98,8.99,1074000.0
2012-02-24 10:35:00,8.99,8.99,8.98,8.98,830000.0,8.99,8.99,8.98,8.98,830000.0
2012-02-24 10:40:00,8.98,9.0,8.98,9.0,792000.0,8.98,9.0,8.98,9.0,792000.0
2012-02-24 10:45:00,9.0,9.01,8.99,9.01,802000.0,9.0,9.01,8.99,9.01,802000.0
2012-02-24 10:50:00,9.01,9.02,9.0,9.0,1184000.0,9.01,9.02,9.0,9.0,1184000.0
2012-02-24 10:55:00,9.0,9.01,8.99,8.99,820000.0,9.0,9.01,8.99,8.99,820000.0
2012-02-24 11:00:00,8.99,9.01,8.99,9.0,1210000.0,8.99,9.01,8.99,9.0,1210000.0
2012-02-24 11:05:00,9.01,9.02,9.01,9.01,706000.0,9.01,9.02,9.01,9.01,706000.0
2012-02-24 11:10:00,9.01,9.01,9.0,9.01,1118000.0,9.01,9.01,9.0,9.01,1118000.0
2012-02-24 11:15:00,9.0,9.01,9.0,9.0,862000.0,9.0,9.01,9.0,9.0,862000.0
2012-02-24 11:20:00,9.0,9.0,8.99,8.99,392000.0,9.0,9.0,8.99,8.99,392000.0
2012-02-24 11:25:00,8.99,8.99,8.99,8.99,588000.0,8.99,8.99,8.99,8.99,588000.0
2012-02-24 11:30:00,8.99,9.0,8.99,8.99,676000.0,8.99,9.0,8.99,8.99,676000.0
2012-02-24 11:35:00,8.99,9.0,8.99,9.0,1116000.0,8.99,9.0,8.99,9.0,1116000.0
2012-02-24 11:40:00,9.0,9.01,9.0,9.0,1116000.0,9.0,9.01,9.0,9.0,1116000.0
2012-02-24 11:45:00,9.0,9.01,9.0,9.01,640000.0,9.0,9.01,9.0,9.01,640000.0
2012-02-24 11:50:00,9.01,9.02,9.01,9.02,950000.0,9.01,9.02,9.01,9.02,950000.0
2012-02-24 11:55:00,9.01,9.02,9.01,9.01,914000.0,9.01,9.02,9.01,9.01,914000.0
2012-02-24 12:00:00,9.01,9.02,9.01,9.02,812000.0,9.01,9.02,9.01,9.02,812000.0
2012-02-24 12:05:00,9.02,9.03,9.01,9.02,1038000.0,9.02,9.03,9.01,9.02,1038000.0
2012-02-24 12:10:00,9.02,9.02,9.0,9.01,518000.0,9.02,9.02,9.0,9.01,518000.0
2012-02-24 12:15:00,9.01,9.01,9.0,9.0,152000.0,9.01,9.01,9.0,9.0,152000.0
2012-02-24 12:20:00,9.0,9.0,9.0,9.0,812000.0,9.0,9.0,9.0,9.0,812000.0
2012-02-24 12:25:00,9.0,9.01,9.0,9.01,254000.0,9.0,9.01,9.0,9.01,254000.0
2012-02-24 12:30:00,9.01,9.01,9.0,9.0,164000.0,9.01,9.01,9.0,9.0,164000.0
2012-02-24 12:35:00,9.01,9.01,9.0,9.0,222000.0,9.01,9.01,9.0,9.0,222000.0
2012-02-24 12:40:00,9.0,9.02,9.0,9.01,288000.0,9.0,9.02,9.0,9.01,288000.0
2012-02-24 12:45:00,9.01,9.02,9.01,9.01,378000.0,9.01,9.02,9.01,9.01,378000.0
2012-02-24 12:50:00,9.01,9.02,9.0,9.01,400000.0,9.01,9.02,9.0,9.01,400000.0
2012-02-24 12:55:00,9.01,9.01,9.0,9.01,562000.0,9.01,9.01,9.0,9.01,562000.0
2012-02-24 13:00:00,9.01,9.01,9.01,9.01,562000.0,9.01,9.01,9.01,9.01,562000.0
2012-02-24 13:05:00,9.01,9.01,9.01,9.01,462000.0,9.01,9.01,9.01,9.01,462000.0
2012-02-24 13:10:00,9.01,9.02,9.01,9.01,586000.0,9.01,9.02,9.01,9.01,586000.0
2012-02-24 13:15:00,9.01,9.02,9.01,9.01,1016000.0,9.01,9.02,9.01,9.01,1016000.0
2012-02-24 13:20:00,9.01,9.01,8.98,8.98,654000.0,9.01,9.01,8.98,8.98,654000.0
2012-02-24 13:25:00,8.99,8.99,8.98,8.98,492000.0,8.99,8.99,8.98,8.98,492000.0
2012-02-24 13:30:00,8.98,8.99,8.98,8.99,634000.0,8.98,8.99,8.98,8.99,634000.0
2012-02-24 13:35:00,8.98,8.99,8.97,8.98,708000.0,8.98,8.99,8.97,8.98,708000.0
2012-02-24 13:40:00,8.98,8.98,8.97,8.97,602000.0,8.98,8.98,8.97,8.97,602000.0
2012-02-24 13:45:00,8.97,8.98,8.97,8.97,540000.0,8.97,8.98,8.97,8.97,540000.0
2012-02-24 13:50:00,8.97,8.97,8.96,8.97,634000.0,8.97,8.97,8.96,8.97,634000.0
2012-02-24 13:55:00,8.97,8.97,8.96,8.97,278000.0,8.97,8.97,8.96,8.97,278000.0
2012-02-24 14:00:00,8.97,8.98,8.97,8.98,440000.0,8.97,8.98,8.97,8.98,440000.0
2012-02-24 14:05:00,8.98,8.98,8.97,8.98,352000.0,8.98,8.98,8.97,8.98,352000.0
2012-02-24 14:10:00,8.98,8.98,8.97,8.97,554000.0,8.98,8.98,8.97,8.97,554000.0
2012-02-24 14:15:00,8.97,8.98,8.96,8.96,548000.0,8.97,8.98,8.96,8.96,548000.0
2012-02-24 14:20:00,8.96,8.96,8.94,8.95,928000.0,8.96,8.96,8.94,8.95,928000.0
2012-02-24 14:25:00,8.94,8.96,8.94,8.95,450000.0,8.94,8.96,8.94,8.95,450000.0
2012-02-24 14:30:00,8.95,8.96,8.95,8.96,704000.0,8.95,8.96,8.95,8.96,704000.0
2012-02-24 14:35:00,8.95,8.95,8.94,8.95,1012000.0,8.95,8.95,8.94,8.95,1012000.0
2012-02-24 14:40:00,8.94,8.94,8.92,8.93,1360000.0,8.94,8.94,8.92,8.93,1360000.0
2012-02-24 14:45:00,8.93,8.95,8.92,8.94,480000.0,8.93,8.95,8.92,8.94,480000.0
2012-02-24 14:50:00,8.94,8.95,8.93,8.94,882000.0,8.94,8.95,8.93,8.94,882000.0
2012-02-24 14:55:00,8.94,8.95,8.93,8.95,254000.0,8.94,8.95,8.93,8.95,254000.0
2012-02-24 15:00:00,8.95,8.95,8.94,8.95,344000.0,8.95,8.95,8.94,8.95,344000.0
2012-02-24 15:05:00,8.95,8.95,8.95,8.95,402000.0,8.95,8.95,8.95,8.95,402000.0
2012-02-24 15:10:00,8.95,8.95,8.94,8.94,478000.0,8.95,8.95,8.94,8.94,478000.0
2012-02-24 15:15:00,8.94,8.96,8.94,8.96,780000.0,8.94,8.96,8.94,8.96,780000.0
2012-02-24 15:20:00,8.96,8.96,8.95,8.96,882000.0,8.96,8.96,8.95,8.96,882000.0
2012-02-24 15:25:00,8.96,8.96,8.96,8.96,524000.0,8.96,8.96,8.96,8.96,524000.0
2012-02-24 15:30:00,8.96,8.96,8.95,8.96,482000.0,8.96,8.96,8.95,8.96,482000.0
2012-02-24 15:35:00,8.96,8.96,8.95,8.95,448000.0,8.96,8.96,8.95,8.95,448000.0
2012-02-24 15:40:00,8.95,8.96,8.95,8.96,700000.0,8.95,8.96,8.95,8.96,700000.0
2012-02-24 15:45:00,8.96,8.96,8.95,8.95,1126000.0,8.96,8.96,8.95,8.95,1126000.0
2012-02-24 15:50:00,8.95,8.96,8.95,8.95,1652000.0,8.95,8.96,8.95,8.95,1652000.0
2012-02-24 15:55:00,8.96,8.97,8.95,8.96,2412000.0,8.96,8.97,8.95,8.96,2412000.0
2012-02-27 09:30:00,8.88,8.89,8.83,8.86,5042000.0,8.88,8.89,8.83,8.86,5042000.0
2012-02-27 09:35:00,8.86,8.88,8.83,8.88,2164000.0,8.86,8.88,8.83,8.88,2164000.0
2012-02-27 09:40:00,8.88,8.93,8.87,8.89,2800000.0,8.88,8.93,8.87,8.89,2800000.0
2012-02-27 09:45:00,8.88,8.9,8.87,8.87,1684000.0,8.88,8.9,8.87,8.87,1684000.0
2012-02-27 09:50:00,8.87,8.88,8.86,8.88,1734000.0,8.87,8.88,8.86,8.88,1734000.0
2012-02-27 09:55:00,8.87,8.91,8.87,8.91,1092000.0,8.87,8.91,8.87,8.91,1092000.0
2012-02-27 10:00:00,8.91,8.92,8.88,8.88,1240000.0,8.91,8.92,8.88,8.88,1240000.0
2012-02-27 10:05:00,8.89,8.89,8.87,8.89,1116000.0,8.89,8.89,8.87,8.89,1116000.0
2012-02-27 10:10:00,8.89,8.9,8.88,8.88,416000.0,8.89,8.9,8.88,8.88,416000.0
2012-02-27 10:15:00,8.88,8.89,8.88,8.88,718000.0,8.88,8.89,8.88,8.88,718000.0
2012-02-27 10:20:00,8.88,8.92,8.88,8.9,740000.0,8.88,8.92,8.88,8.9,740000.0
2012-02-27 10:25:00,8.91,8.92,8.89,8.91,766000.0,8.91,8.92,8.89,8.91,766000.0
2012-02-27 10:30:00,8.91,8.92,8.89,8.89,608000.0,8.91,8.92,8.89,8.89,608000.0
2012-02-27 10:35:00,8.88,8.9,8.88,8.89,518000.0,8.88,8.9,8.88,8.89,518000.0
2012-02-27 10:40:00,8.88,8.9,8.88,8.89,880000.0,8.88,8.9,8.88,8.89,880000.0
2012-02-27 10:45:00,8.89,8.92,8.88,8.89,686000.0,8.89,8.92,8.88,8.89,686000.0
2012-02-27 10:50:00,8.89,8.91,8.88,8.91,1364000.0,8.89,8.91,8.88,8.91,1364000.0
2012-02-27 10:55:00,8.91,8.92,8.9,8.9,1070000.0,8.91,8.92,8.9,8.9,1070000.0
2012-02-27 11:00:00,8.91,8.92,8.9,8.91,526000.0,8.91,8.92,8.9,8.91,526000.0
2012-02-27 11:05:00,8.91,8.91,8.89,8.9,616000.0,8.91,8.91,8.89,8.9,616000.0
2012-02-27 11:10:00,8.91,8.93,8.91,8.93,1360000.0,8.91,8.93,8.91,8.93,1360000.0
2012-02-27 11:15:00,8.93,8.94,8.92,8.93,1344000.0,8.93,8.94,8.92,8.93,1344000.0
2012-02-27 11:20:00,8.93,8.95,8.93,8.94,434000.0,8.93,8.95,8.93,8.94,434000.0
2012-02-27 11:25:00,8.94,8.94,8.93,8.94,596000.0,8.94,8.94,8.93,8.94,596000.0
2012-02-27 11:30:00,8.93,8.94,8.93,8.93,800000.0,8.93,8.94,8.93,8.93,800000.0
2012-02-27 11:35:00,8.93,8.94,8.93,8.93,710000.0,8.93,8.94,8.93,8.93,710000.0
2012-02-27 11:40:00,8.94,8.95,8.93,8.94,546000.0,8.94,8.95,8.93,8.94,546000.0
2012-02-27 11:45:00,8.94,8.94,8.93,8.94,886000.0,8.94,8.94,8.93,8.94,886000.0
2012-02-27 11:50:00,8.94,8.95,8.94,8.94,1208000.0,8.94,8.95,8.94,8.94,1208000.0
2012-02-27 11:55:00,8.94,8.94,8.94,8.94,462000.0,8.94,8.94,8.94,8.94,462000.0
2012-02-27 12:00:00,8.94,8.95,8.94,8.95,770000.0,8.94,8.95,8.94,8.95,770000.0
2012-02-27 12:05:00,8.95,8.95,8.93,8.94,1134000.0,8.95,8.95,8.93,8.94,1134000.0
2012-02-27 12:10:00,8.94,8.94,8.93,8.94,830000.0,8.94,8.94,8.93,8.94,830000.0
2012-02-27 12:15:00,8.94,8.94,8.93,8.94,860000.0,8.94,8.94,8.93,8.94,860000.0
2012-02-27 12:20:00,8.94,8.94,8.93,8.94,1202000.0,8.94,8.94,8.93,8.94,1202000.0
2012-02-27 12:25:00,8.94,8.94,8.93,8.94,662000.0,8.94,8.94,8.93,8.94,662000.0
2012-02-27 12:30:00,8.94,8.94,8.93,8.93,476000.0,8.94,8.94,8.93,8.93,476000.0
2012-02-27 12:35:00,8.93,8.94,8.93,8.93,370000.0,8.93,8.94,8.93,8.93,370000.0
2012-02-27 12:40:00,8.93,8.93,8.91,8.92,810000.0,8.93,8.93,8.91,8.92,810000.0
2012-02-27 12:45:00,8.92,8.92,8.91,8.92,474000.0,8.92,8.92,8.91,8.92,474000.0
2012-02-27 12:50:00,8.92,8.94,8.92,8.92,812000.0,8.92,8.94,8.92,8.92,812000.0
2012-02-27 12:55:00,8.92,8.92,8.92,8.92,536000.0,8.92,8.92,8.92,8.92,536000.0
2012-02-27 13:00:00,8.91,8.93,8.91,8.91,350000.0,8.91,8.93,8.91,8.91,350000.0
2012-02-27 13:05:00,8.91,8.92,8.89,8.9,714000.0,8.91,8.92,8.89,8.9,714000.0
2012-02-27 13:10:00,8.9,8.91,8.9,8.91,712000.0,8.9,8.91,8.9,8.91,712000.0
2012-02-27 13:15:00,8.9,8.91,8.9,8.91,580000.0,8.9,8.91,8.9,8.91,580000.0
2012-02-27 13:20:00,8.9,8.91,8.9,8.9,462000.0,8.9,8.91,8.9,8.9,462000.0
2012-02-27 13:25:00,8.9,8.91,8.9,8.9,502000.0,8.9,8.91,8.9,8.9,502000.0
2012-02-27 13:30:00,8.9,8.9,8.9,8.9,488000.0,8.9,8.9,8.9,8.9,488000.0
2012-02-27 13:35:00,8.9,8.91,8.9,8.9,654000.0,8.9,8.91,8.9,8.9,654000.0
2012-02-27 13:40:00,8.9,8.9,8.9,8.9,790000.0,8.9,8.9,8.9,8.9,790000.0
2012-02-27 13:45:00,8.9,8.9,8.89,8.9,450000.0,8.9,8.9,8.89,8.9,450000.0
2012-02-27 13:50:00,8.9,8.91,8.9,8.9,424000.0,8.9,8.91,8.9,8.9,424000.0
2012-02-27 13:55:00,8.9,8.91,8.9,8.9,304000.0,8.9,8.91,8.9,8.9,304000.0
2012-02-27 14:00:00,8.91,8.92,8.9,8.91,592000.0,8.91,8.92,8.9,8.91,592000.0
2012-02-27 14:05:00,8.91,8.93,8.91,8.92,1058000.0,8.91,8.93,8.91,8.92,1058000.0
2012-02-27 14:10:00,8.93,8.93,8.92,8.92,780000.0,8.93,8.93,8.92,8.92,780000.0
2012-02-27 14:15:00,8.92,8.93,8.92,8.92,498000.0,8.92,8.93,8.92,8.92,498000.0
2012-02-27 14:20:00,8.92,8.92,8.91,8.92,262000.0,8.92,8.92,8.91,8.92,262000.0
2012-02-27 14:25:00,8.92,8.92,8.91,8.92,340000.0,8.92,8.92,8.91,8.92,340000.0
2012-02-27 14:30:00,8.92,8.92,8.92,8.92,498000.0,8.92,8.92,8.92,8.92,498000.0
2012-02-27 14:35:00,8.92,8.92,8.91,8.92,408000.0,8.92,8.92,8.91,8.92,408000.0
2012-02-27 14:40:00,8.92,8.93,8.92,8.93,674000.0,8.92,8.93,8.92,8.93,674000.0
2012-02-27 14:45:00,8.93,8.93,8.92,8.92,290000.0,8.93,8.93,8.92,8.92,290000.0
2012-02-27 14:50:00,8.92,8.93,8.92,8.93,464000.0,8.92,8.93,8.92,8.93,464000.0
2012-02-27 14:55:00,8.93,8.94,8.92,8.94,570000.0,8.93,8.94,8.92,8.94,570000.0
2012-02-27 15:00:00,8.94,8.95,8.93,8.95,1084000.0,8.94,8.95,8.93,8.95,1084000.0
2012-02-27 15:05:00,8.95,8.95,8.94,8.94,576000.0,8.95,8.95,8.94,8.94,576000.0
2012-02-27 15:10:00,8.94,8.94,8.93,8.94,466000.0,8.94,8.94,8.93,8.94,466000.0
2012-02-27 15:15:00,8.94,8.94,8.92,8.94,872000.0,8.94,8.94,8.92,8.94,872000.0
2012-02-27 15:20:00,8.94,8.94,8.93,8.93,678000.0,8.94,8.94,8.93,8.93,678000.0
2012-02-27 15:25:00,8.93,8.95,8.93,8.94,770000.0,8.93,8.95,8.93,8.94,770000.0
2012-02-27 15:30:00,8.94,8.95,8.93,8.94,720000.0,8.94,8.95,8.93,8.94,720000.0
2012-02-27 15:35:00,8.94,8.94,8.93,8.93,534000.0,8.94,8.94,8.93,8.93,534000.0
2012-02-27 15:40:00,8.94,8.96,8.94,8.95,1068000.0,8.94,8.96,8.94,8.95,1068000.0
2012-02-27 15:45:00,8.96,8.96,8.94,8.94,1054000.0,8.96,8.96,8.94,8.94,1054000.0
2012-02-27 15:50:00,8.94,8.94,8.93,8.93,1458000.0,8.94,8.94,8.93,8.93,1458000.0
2012-02-27 15:55:00,8.94,8.95,8.93,8.93,2438000.0,8.94,8.95,8.93,8.93,2438000.0
2012-02-28 09:30:00,8.95,8.95,8.9,8.94,3092000.0,8.95,8.95,8.9,8.94,3092000.0
2012-02-28 09:35:00,8.92,8.97,8.92,8.96,2614000.0,8.92,8.97,8.92,8.96,2614000.0
2012-02-28 09:40:00,8.97,9.01,8.97,8.99,2586000.0,8.97,9.01,8.97,8.99,2586000.0
2012-02-28 09:45:00,8.99,8.99,8.96,8.97,1796000.0,8.99,8.99,8.96,8.97,1796000.0
2012-02-28 09:50:00,8.97,8.98,8.96,8.97,1348000.0,8.97,8.98,8.96,8.97,1348000.0
2012-02-28 09:55:00,8.97,9.0,8.97,8.99,1320000.0,8.97,9.0,8.97,8.99,1320000.0
2012-02-28 10:00:00,8.99,9.0,8.98,8.98,824000.0,8.99,9.0,8.98,8.98,824000.0
2012-02-28 10:05:00,8.99,8.99,8.97,8.97,1070000.0,8.99,8.99,8.97,8.97,1070000.0
2012-02-28 10:10:00,8.97,8.98,8.96,8.98,1538000.0,8.97,8.98,8.96,8.98,1538000.0
2012-02-28 10:15:00,8.97,9.03,8.97,9.01,1996000.0,8.97,9.03,8.97,9.01,1996000.0
2012-02-28 10:20:00,9.01,9.07,9.01,9.06,2348000.0,9.01,9.07,9.01,9.06,2348000.0
2012-02-28 10:25:00,9.05,9.06,9.02,9.05,1436000.0,9.05,9.06,9.02,9.05,1436000.0
2012-02-28 10:30:00,9.05,9.09,9.05,9.09,2224000.0,9.05,9.09,9.05,9.09,2224000.0
2012-02-28 10:35:00,9.08,9.09,9.07,9.08,1382000.0,9.08,9.09,9.07,9.08,1382000.0
2012-02-28 10:40:00,9.09,9.09,9.07,9.09,1572000.0,9.09,9.09,9.07,9.09,1572000.0
2012-02-28 10:45:00,9.1,9.1,9.08,9.08,1282000.0,9.1,9.1,9.08,9.08,1282000.0
2012-02-28 10:50:00,9.08,9.09,9.08,9.09,2010000.0,9.08,9.09,9.08,9.09,2010000.0
2012-02-28 10:55:00,9.09,9.09,9.08,9.08,1500000.0,9.09,9.09,9.08,9.08,1500000.0
2012-02-28 11:00:00,9.08,9.09,9.08,9.08,872000.0,9.08,9.09,9.08,9.08,872000.0
2012-02-28 11:05:00,9.08,9.12,9.08,9.12,3086000.0,9.08,9.12,9.08,9.12,3086000.0
2012-02-28 11:10:00,9.12,9.12,9.11,9.12,1046000.0,9.12,9.12,9.11,9.12,1046000.0
2012-02-28 11:15:00,9.11,9.12,9.11,9.12,712000.0,9.11,9.12,9.11,9.12,712000.0
2012-02-28 11:20:00,9.12,9.12,9.1,9.12,770000.0,9.12,9.12,9.1,9.12,770000.0
2012-02-28 11:25:00,9.11,9.12,9.11,9.12,1570000.0,9.11,9.12,9.11,9.12,1570000.0
2012-02-28 11:30:00,9.12,9.12,9.11,9.11,1018000.0,9.12,9.12,9.11,9.11,1018000.0
2012-02-28 11:35:00,9.11,9.12,9.11,9.12,1016000.0,9.11,9.12,9.11,9.12,1016000.0
2012-02-28 11:40:00,9.12,9.12,9.11,9.11,1006000.0,9.12,9.12,9.11,9.11,1006000.0
2012-02-28 11:45:00,9.11,9.12,9.11,9.11,1004000.0,9.11,9.12,9.11,9.11,1004000.0
2012-02-28 11:50:00,9.11,9.11,9.09,9.11,1068000.0,9.11,9.11,9.09,9.11,1068000.0
2012-02-28 11:55:00,9.11,9.12,9.1,9.12,960000.0,9.11,9.12,9.1,9.12,960000.0
2012-02-28 12:00:00,9.12,9.12,9.11,9.12,1282000.0,9.12,9.12,9.11,9.12,1282000.0
2012-02-28 12:05:00,9.12,9.12,9.1,9.1,962000.0,9.12,9.12,9.1,9.1,962000.0
2012-02-28 12:10:00,9.1,9.11,9.1,9.1,690000.0,9.1,9.11,9.1,9.1,690000.0
2012-02-28 12:15:00,9.1,9.1,9.1,9.1,544000.0,9.1,9.1,9.1,9.1,544000.0
2012-02-28 12:20:00,9.1,9.12,9.1,9.12,336000.0,9.1,9.12,9.1,9.12,336000.0
2012-02-28 12:25:00,9.12,9.12,9.11,9.12,960000.0,9.12,9.12,9.11,9.12,960000.0
2012-02-28 12:30:00,9.11,9.12,9.11,9.11,646000.0,9.11,9.12,9.11,9.11,646000.0
2012-02-28 12:35:00,9.11,9.12,9.11,9.12,1042000.0,9.11,9.12,9.11,9.12,1042000.0
2012-02-28 12:40:00,9.12,9.12,9.11,9.12,452000.0,9.12,9.12,9.11,9.12,452000.0
2012-02-28 12:45:00,9.12,9.13,9.12,9.12,1646000.0,9.12,9.13,9.12,9.12,1646000.0
2012-02-28 12:50:00,9.12,9.13,9.11,9.13,464000.0,9.12,9.13,9.11,9.13,464000.0
2012-02-28 12:55:00,9.13,9.13,9.1,9.1,688000.0,9.13,9.13,9.1,9.1,688000.0
2012-02-28 13:00:00,9.1,9.12,9.1,9.11,574000.0,9.1,9.12,9.1,9.11,574000.0
2012-02-28 13:05:00,9.11,9.11,9.1,9.11,1146000.0,9.11,9.11,9.1,9.11,1146000.0
2012-02-28 13:10:00,9.11,9.11,9.11,9.11,440000.0,9.11,9.11,9.11,9.11,440000.0
2012-02-28 13:15:00,9.11,9.12,9.11,9.11,810000.0,9.11,9.12,9.11,9.11,810000.0
2012-02-28 13:20:00,9.11,9.12,9.11,9.11,542000.0,9.11,9.12,9.11,9.11,542000.0
2012-02-28 13:25:00,9.11,9.12,9.11,9.12,440000.0,9.11,9.12,9.11,9.12,440000.0
2012-02-28 13:30:00,9.11,9.12,9.11,9.12,996000.0,9.11,9.12,9.11,9.12,996000.0
2012-02-28 13:35:00,9.12,9.12,9.11,9.12,464000.0,9.12,9.12,9.11,9.12,464000.0
2012-02-28 13:40:00,9.12,9.12,9.11,9.12,630000.0,9.12,9.12,9.11,9.12,630000.0
2012-02-28 13:45:00,9.12,9.13,9.11,9.11,604000.0,9.12,9.13,9.11,9.11,604000.0
2012-02-28 13:50:00,9.11,9.12,9.11,9.11,1012000.0,9.11,9.12,9.11,9.11,1012000.0
2012-02-28 13:55:00,9.11,9.11,9.1,9.1,2412000.0,9.11,9.11,9.1,9.1,2412000.0
2012-02-28 14:00:00,9.1,9.11,9.1,9.11,1014000.0,9.1,9.11,9.1,9.11,1014000.0
2012-02-28 14:05:00,9.1,9.11,9.1,9.1,422000.0,9.1,9.11,9.1,9.1,422000.0
2012-02-28 14:10:00,9.11,9.11,9.1,9.11,656000.0,9.11,9.11,9.1,9.11,656000.0
2012-02-28 14:15:00,9.1,9.11,9.1,9.1,806000.0,9.1,9.11,9.1,9.1,806000.0
2012-02-28 14:20:00,9.1,9.11,9.1,9.1,632000.0,9.1,9.11,9.1,9.1,632000.0
2012-02-28 14:25:00,9.1,9.11,9.1,9.1,1550000.0,9.1,9.11,9.1,9.1,1550000.0
2012-02-28 14:30:00,9.1,9.11,9.08,9.11,1032000.0,9.1,9.11,9.08,9.11,1032000.0
2012-02-28 14:35:00,9.11,9.11,9.1,9.11,790000.0,9.11,9.11,9.1,9.11,790000.0
2012-02-28 14:40:00,9.11,9.12,9.1,9.11,1206000.0,9.11,9.12,9.1,9.11,1206000.0
2012-02-28 14:45:00,9.11,9.12,9.11,9.12,758000.0,9.11,9.12,9.11,9.12,758000.0
2012-02-28 14:50:00,9.12,9.13,9.11,9.11,758000.0,9.12,9.13,9.11,9.11,758000.0
2012-02-28 14:55:00,9.11,9.12,9.11,9.12,460000.0,9.11,9.12,9.11,9.12,460000.0
2012-02-28 15:00:00,9.12,9.12,9.12,9.12,518000.0,9.12,9.12,9.12,9.12,518000.0
2012-02-28 15:05:00,9.12,9.18,9.12,9.16,4204000.0,9.12,9.18,9.12,9.16,4204000.0
2012-02-28 15:10:00,9.16,9.18,9.16,9.18,2268000.0,9.16,9.18,9.16,9.18,2268000.0
2012-02-28 15:15:00,9.18,9.2,9.17,9.17,3450000.0,9.18,9.2,9.17,9.17,3450000.0
2012-02-28 15:20:00,9.17,9.18,9.17,9.17,1332000.0,9.17,9.18,9.17,9.17,1332000.0
2012-02-28 15:25:00,9.17,9.19,9.17,9.18,848000.0,9.17,9.19,9.17,9.18,848000.0
2012-02-28 15:30:00,9.18,9.19,9.17,9.17,1826000.0,9.18,9.19,9.17,9.17,1826000.0
2012-02-28 15:35:00,9.17,9.19,9.17,9.19,1774000.0,9.17,9.19,9.17,9.19,1774000.0
2012-02-28 15:40:00,9.19,9.2,9.19,9.2,1618000.0,9.19,9.2,9.19,9.2,1618000.0
2012-02-28 15:45:00,9.2,9.21,9.19,9.19,3412000.0,9.2,9.21,9.19,9.19,3412000.0
2012-02-28 15:50:00,9.19,9.21,9.17,9.18,3550000.0,9.19,9.21,9.17,9.18,3550000.0
2012-02-28 15:55:00,9.18,9.2,9.17,9.18,3704000.0,9.18,9.2,9.17,9.18,3704000.0
2012-02-29 09:30:00,9.2,9.2,9.14,9.18,3614000.0,9.2,9.2,9.14,9.18,3614000.0
2012-02-29 09:35:00,9.18,9.2,9.15,9.17,1874000.0,9.18,9.2,9.15,9.17,1874000.0
2012-02-29 09:40:00,9.17,9.18,9.11,9.12,2554000.0,9.17,9.18,9.11,9.12,2554000.0
2012-02-29 09:45:00,9.12,9.16,9.08,9.16,3214000.0,9.12,9.16,9.08,9.16,3214000.0
2012-02-29 09:50:00,9.16,9.16,9.12,9.13,1236000.0,9.16,9.16,9.12,9.13,1236000.0
2012-02-29 09:55:00,9.13,9.18,9.13,9.17,1168000.0,9.13,9.18,9.13,9.17,1168000.0
2012-02-29 10:00:00,9.17,9.18,9.11,9.12,1920000.0,9.17,9.18,9.11,9.12,1920000.0
2012-02-29 10:05:00,9.12,9.13,9.09,9.1,2034000.0,9.12,9.13,9.09,9.1,2034000.0
2012-02-29 10:10:00,9.1,9.12,9.09,9.11,922000.0,9.1,9.12,9.09,9.11,922000.0
2012-02-29 10:15:00,9.11,9.11,9.05,9.06,2946000.0,9.11,9.11,9.05,9.06,2946000.0
2012-02-29 10:20:00,9.06,9.08,9.05,9.08,1580000.0,9.06,9.08,9.05,9.08,1580000.0
2012-02-29 10:25:00,9.08,9.09,9.08,9.08,1418000.0,9.08,9.09,9.08,9.08,1418000.0
2012-02-29 10:30:00,9.08,9.09,9.07,9.07,1452000.0,9.08,9.09,9.07,9.07,1452000.0
2012-02-29 10:35:00,9.07,9.09,9.06,9.07,778000.0,9.07,9.09,9.06,9.07,778000.0
2012-02-29 10:40:00,9.07,9.07,9.04,9.05,1522000.0,9.07,9.07,9.04,9.05,1522000.0
2012-02-29 10:45:00,9.05,9.05,9.0,9.02,2562000.0,9.05,9.05,9.0,9.02,2562000.0
2012-02-29 10:50:00,9.02,9.05,9.01,9.04,888000.0,9.02,9.05,9.01,9.04,888000.0
2012-02-29 10:55:00,9.04,9.07,9.04,9.07,1252000.0,9.04,9.07,9.04,9.07,1252000.0
2012-02-29 11:00:00,9.07,9.07,9.05,9.06,1286000.0,9.07,9.07,9.05,9.06,1286000.0
2012-02-29 11:05:00,9.06,9.06,9.04,9.06,994000.0,9.06,9.06,9.04,9.06,994000.0
2012-02-29 11:10:00,9.06,9.07,9.05,9.05,926000.0,9.06,9.07,9.05,9.05,926000.0
2012-02-29 11:15:00,9.05,9.06,9.04,9.05,376000.0,9.05,9.06,9.04,9.05,376000.0
2012-02-29 11:20:00,9.05,9.05,9.03,9.03,646000.0,9.05,9.05,9.03,9.03,646000.0
2012-02-29 11:25:00,9.03,9.04,9.03,9.03,934000.0,9.03,9.04,9.03,9.03,934000.0
2012-02-29 11:30:00,9.03,9.05,9.02,9.04,660000.0,9.03,9.05,9.02,9.04,660000.0
2012-02-29 11:35:00,9.04,9.05,9.03,9.04,562000.0,9.04,9.05,9.03,9.04,562000.0
2012-02-29 11:40:00,9.04,9.06,9.04,9.06,1100000.0,9.04,9.06,9.04,9.06,1100000.0
2012-02-29 11:45:00,9.06,9.06,9.05,9.05,468000.0,9.06,9.06,9.05,9.05,468000.0
2012-02-29 11:50:00,9.06,9.07,9.05,9.06,1082000.0,9.06,9.07,9.05,9.06,1082000.0
2012-02-29 11:55:00,9.06,9.07,9.05,9.06,440000.0,9.06,9.07,9.05,9.06,440000.0
2012-02-29 12:00:00,9.06,9.06,9.05,9.06,438000.0,9.06,9.06,9.05,9.06,438000.0
2012-02-29 12:05:00,9.06,9.06,9.04,9.05,1494000.0,9.06,9.06,9.04,9.05,1494000.0
2012-02-29 12:10:00,9.05,9.06,9.05,9.06,344000.0,9.05,9.06,9.05,9.06,344000.0
2012-02-29 12:15:00,9.06,9.06,9.06,9.06,674000.0,9.06,9.06,9.06,9.06,674000.0
2012-02-29 12:20:00,9.06,9.07,9.05,9.06,824000.0,9.06,9.07,9.05,9.06,824000.0
2012-02-29 12:25:00,9.06,9.07,9.06,9.07,518000.0,9.06,9.07,9.06,9.07,518000.0
2012-02-29 12:30:00,9.07,9.07,9.06,9.06,462000.0,9.07,9.07,9.06,9.06,462000.0
2012-02-29 12:35:00,9.06,9.07,9.06,9.06,928000.0,9.06,9.07,9.06,9.06,928000.0
2012-02-29 12:40:00,9.06,9.07,9.05,9.06,904000.0,9.06,9.07,9.05,9.06,904000.0
2012-02-29 12:45:00,9.06,9.06,9.05,9.05,828000.0,9.06,9.06,9.05,9.05,828000.0
2012-02-29 12:50:00,9.05,9.07,9.05,9.06,794000.0,9.05,9.07,9.05,9.06,794000.0
2012-02-29 12:55:00,9.06,9.07,9.05,9.05,570000.0,9.06,9.07,9.05,9.05,570000.0
2012-02-29 13:00:00,9.05,9.06,9.05,9.05,302000.0,9.05,9.06,9.05,9.05,302000.0
2012-02-29 13:05:00,9.05,9.06,9.03,9.03,714000.0,9.05,9.06,9.03,9.03,714000.0
2012-02-29 13:10:00,9.03,9.03,9.01,9.02,740000.0,9.03,9.03,9.01,9.02,740000.0
2012-02-29 13:15:00,9.01,9.03,9.01,9.02,598000.0,9.01,9.03,9.01,9.02,598000.0
2012-02-29 13:20:00,9.02,9.03,9.01,9.02,354000.0,9.02,9.03,9.01,9.02,354000.0
2012-02-29 13:25:00,9.01,9.02,9.01,9.02,352000.0,9.01,9.02,9.01,9.02,352000.0
2012-02-29 13:30:00,9.01,9.02,9.01,9.02,576000.0,9.01,9.02,9.01,9.02,576000.0
2012-02-29 13:35:00,9.02,9.03,9.01,9.01,486000.0,9.02,9.03,9.01,9.01,486000.0
2012-02-29 13:40:00,9.01,9.02,9.01,9.01,382000.0,9.01,9.02,9.01,9.01,382000.0
2012-02-29 13:45:00,9.02,9.02,9.01,9.01,404000.0,9.02,9.02,9.01,9.01,404000.0
2012-02-29 13:50:00,9.01,9.02,9.01,9.01,710000.0,9.01,9.02,9.01,9.01,710000.0
2012-02-29 13:55:00,9.01,9.03,9.01,9.03,384000.0,9.01,9.03,9.01,9.03,384000.0
2012-02-29 14:00:00,9.03,9.06,9.03,9.06,1308000.0,9.03,9.06,9.03,9.06,1308000.0
2012-02-29 14:05:00,9.06,9.07,9.05,9.05,834000.0,9.06,9.07,9.05,9.05,834000.0
2012-02-29 14:10:00,9.05,9.05,9.04,9.04,596000.0,9.05,9.05,9.04,9.04,596000.0
2012-02-29 14:15:00,9.04,9.04,9.02,9.03,690000.0,9.04,9.04,9.02,9.03,690000.0
2012-02-29 14:20:00,9.03,9.03,9.02,9.02,282000.0,9.03,9.03,9.02,9.02,282000.0
2012-02-29 14:25:00,9.02,9.03,9.02,9.03,710000.0,9.02,9.03,9.02,9.03,710000.0
2012-02-29 14:30:00,9.03,9.04,9.0,9.01,4188000.0,9.03,9.04,9.0,9.01,4188000.0
2012-02-29 14:35:00,9.01,9.01,8.98,8.99,2498000.0,9.01,9.01,8.98,8.99,2498000.0
2012-02-29 14:40:00,8.99,9.0,8.98,8.99,1048000.0,8.99,9.0,8.98,8.99,1048000.0
2012-02-29 14:45:00,8.99,9.01,8.98,8.99,776000.0,8.99,9.01,8.98,8.99,776000.0
2012-02-29 14:50:00,8.99,9.0,8.99,8.99,1370000.0,8.99,9.0,8.99,8.99,1370000.0
2012-02-29 14:55:00,8.99,9.01,8.99,9.0,1628000.0,8.99,9.01,8.99,9.0,1628000.0
2012-02-29 15:00:00,9.0,9.0,8.97,8.97,1570000.0,9.0,9.0,8.97,8.97,1570000.0
2012-02-29 15:05:00,8.97,8.98,8.96,8.97,1382000.0,8.97,8.98,8.96,8.97,1382000.0
2012-02-29 15:10:00,8.97,8.99,8.95,8.98,1980000.0,8.97,8.99,8.95,8.98,1980000.0
2012-02-29 15:15:00,8.99,9.0,8.98,8.99,810000.0,8.99,9.0,8.98,8.99,810000.0
2012-02-29 15:20:00,8.99,8.99,8.97,8.97,914000.0,8.99,8.99,8.97,8.97,914000.0
2012-02-29 15:25:00,8.97,8.97,8.96,8.97,1332000.0,8.97,8.97,8.96,8.97,1332000.0
2012-02-29 15:30:00,8.97,8.98,8.96,8.97,1674000.0,8.97,8.98,8.96,8.97,1674000.0
2012-02-29 15:35:00,8.97,8.98,8.96,8.96,1676000.0,8.97,8.98,8.96,8.96,1676000.0
2012-02-29 15:40:00,8.96,8.98,8.96,8.97,1454000.0,8.96,8.98,8.96,8.97,1454000.0
2012-02-29 15:45:00,8.97,8.99,8.97,8.98,1092000.0,8.97,8.99,8.97,8.98,1092000.0
2012-02-29 15:50:00,8.98,9.0,8.98,8.99,2050000.0,8.98,9.0,8.98,8.99,2050000.0
2012-02-29 15:55:00,8.99,8.99,8.97,8.98,3430000.0,8.99,8.99,8.97,8.98,3430000.0
2012-03-01 09:30:00,8.99,9.02,8.91,8.91,4512000.0,8.99,9.02,8.91,8.91,4512000.0
2012-03-01 09:35:00,8.91,8.93,8.87,8.88,3206000.0,8.91,8.93,8.87,8.88,3206000.0
2012-03-01 09:40:00,8.88,8.89,8.83,8.84,5564000.0,8.88,8.89,8.83,8.84,5564000.0
2012-03-01 09:45:00,8.85,8.91,8.84,8.88,3686000.0,8.85,8.91,8.84,8.88,3686000.0
2012-03-01 09:50:00,8.88,8.94,8.88,8.92,2800000.0,8.88,8.94,8.88,8.92,2800000.0
2012-03-01 09:55:00,8.92,8.92,8.9,8.92,1758000.0,8.92,8.92,8.9,8.92,1758000.0
2012-03-01 10:00:00,8.91,8.91,8.87,8.88,3206000.0,8.91,8.91,8.87,8.88,3206000.0
2012-03-01 10:05:00,8.88,8.89,8.85,8.87,2028000.0,8.88,8.89,8.85,8.87,2028000.0
2012-03-01 10:10:00,8.87,8.9,8.87,8.89,1680000.0,8.87,8.9,8.87,8.89,1680000.0
2012-03-01 10:15:00,8.89,8.9,8.88,8.89,1262000.0,8.89,8.9,8.88,8.89,1262000.0
2012-03-01 10:20:00,8.89,8.91,8.88,8.91,1318000.0,8.89,8.91,8.88,8.91,1318000.0
2012-03-01 10:25:00,8.91,8.94,8.91,8.92,1396000.0,8.91,8.94,8.91,8.92,1396000.0
2012-03-01 10:30:00,8.91,8.94,8.9,8.91,1194000.0,8.91,8.94,8.9,8.91,1194000.0
2012-03-01 10:35:00,8.91,8.92,8.89,8.91,1436000.0,8.91,8.92,8.89,8.91,1436000.0
2012-03-01 10:40:00,8.91,8.91,8.88,8.89,1622000.0,8.91,8.91,8.88,8.89,1622000.0
2012-03-01 10:45:00,8.89,8.91,8.88,8.9,1026000.0,8.89,8.91,8.88,8.9,1026000.0
2012-03-01 10:50:00,8.9,8.91,8.89,8.9,1516000.0,8.9,8.91,8.89,8.9,1516000.0
2012-03-01 10:55:00,8.9,8.91,8.89,8.9,736000.0,8.9,8.91,8.89,8.9,736000.0
2012-03-01 11:00:00,8.9,8.95,8.9,8.94,1760000.0,8.9,8.95,8.9,8.94,1760000.0
2012-03-01 11:05:00,8.94,8.97,8.94,8.95,1760000.0,8.94,8.97,8.94,8.95,1760000.0
2012-03-01 11:10:00,8.95,8.96,8.95,8.95,1366000.0,8.95,8.96,8.95,8.95,1366000.0
2012-03-01 11:15:00,8.95,8.97,8.95,8.95,932000.0,8.95,8.97,8.95,8.95,932000.0
2012-03-01 11:20:00,8.95,8.96,8.95,8.95,486000.0,8.95,8.96,8.95,8.95,486000.0
2012-03-01 11:25:00,8.95,8.95,8.93,8.94,1580000.0,8.95,8.95,8.93,8.94,1580000.0
2012-03-01 11:30:00,8.94,8.96,8.92,8.96,990000.0,8.94,8.96,8.92,8.96,990000.0
2012-03-01 11:35:00,8.96,8.97,8.95,8.96,976000.0,8.96,8.97,8.95,8.96,976000.0
2012-03-01 11:40:00,8.96,8.96,8.95,8.96,1528000.0,8.96,8.96,8.95,8.96,1528000.0
2012-03-01 11:45:00,8.96,8.98,8.96,8.96,1516000.0,8.96,8.98,8.96,8.96,1516000.0
2012-03-01 11:50:00,8.97,8.98,8.97,8.97,752000.0,8.97,8.98,8.97,8.97,752000.0
2012-03-01 11:55:00,8.97,8.99,8.97,8.99,806000.0,8.97,8.99,8.97,8.99,806000.0
2012-03-01 12:00:00,8.99,8.99,8.96,8.96,888000.0,8.99,8.99,8.96,8.96,888000.0
2012-03-01 12:05:00,8.96,8.97,8.96,8.96,708000.0,8.96,8.97,8.96,8.96,708000.0
2012-03-01 12:10:00,8.96,8.97,8.96,8.96,434000.0,8.96,8.97,8.96,8.96,434000.0
2012-03-01 12:15:00,8.96,8.98,8.96,8.97,902000.0,8.96,8.98,8.96,8.97,902000.0
2012-03-01 12:20:00,8.97,8.98,8.96,8.97,594000.0,8.97,8.98,8.96,8.97,594000.0
2012-03-01 12:25:00,8.97,8.97,8.95,8.96,596000.0,8.97,8.97,8.95,8.96,596000.0
2012-03-01 12:30:00,8.96,8.97,8.96,8.97,250000.0,8.96,8.97,8.96,8.97,250000.0
2012-03-01 12:35:00,8.97,8.97,8.96,8.97,500000.0,8.97,8.97,8.96,8.97,500000.0
2012-03-01 12:40:00,8.97,8.99,8.97,8.98,578000.0,8.97,8.99,8.97,8.98,578000.0
2012-03-01 12:45:00,8.98,9.01,8.98,9.0,1120000.0,8.98,9.01,8.98,9.0,1120000.0
2012-03-01 12:50:00,9.0,9.01,8.99,9.0,882000.0,9.0,9.01,8.99,9.0,882000.0
2012-03-01 12:55:00,9.0,9.01,8.99,8.99,842000.0,9.0,9.01,8.99,8.99,842000.0
2012-03-01 13:00:00,8.99,8.99,8.98,8.99,482000.0,8.99,8.99,8.98,8.99,482000.0
2012-03-01 13:05:00,8.99,8.99,8.98,8.98,834000.0,8.99,8.99,8.98,8.98,834000.0
2012-03-01 13:10:00,8.98,8.99,8.97,8.98,294000.0,8.98,8.99,8.97,8.98,294000.0
2012-03-01 13:15:00,8.98,9.0,8.98,8.99,420000.0,8.98,9.0,8.98,8.99,420000.0
2012-03-01 13:20:00,8.99,9.02,8.99,9.01,884000.0,8.99,9.02,8.99,9.01,884000.0
2012-03-01 13:25:00,9.01,9.01,9.0,9.0,1308000.0,9.01,9.01,9.0,9.0,1308000.0
2012-03-01 13:30:00,9.0,9.02,9.0,9.02,1088000.0,9.0,9.02,9.0,9.02,1088000.0
2012-03-01 13:35:00,9.02,9.02,9.01,9.01,496000.0,9.02,9.02,9.01,9.01,496000.0
2012-03-01 13:40:00,9.01,9.02,9.01,9.01,832000.0,9.01,9.02,9.01,9.01,832000.0
2012-03-01 13:45:00,9.01,9.02,9.0,9.01,716000.0,9.01,9.02,9.0,9.01,716000.0
2012-03-01 13:50:00,9.01,9.01,9.0,9.01,900000.0,9.01,9.01,9.0,9.01,900000.0
2012-03-01 13:55:00,9.01,9.02,9.01,9.01,590000.0,9.01,9.02,9.01,9.01,590000.0
2012-03-01 14:00:00,9.01,9.01,9.01,9.01,392000.0,9.01,9.01,9.01,9.01,392000.0
2012-03-01 14:05:00,9.01,9.01,9.0,9.01,444000.0,9.01,9.01,9.0,9.01,444000.0
2012-03-01 14:10:00,9.0,9.01,9.0,9.0,342000.0,9.0,9.01,9.0,9.0,342000.0
2012-03-01 14:15:00,9.0,9.01,8.99,8.99,380000.0,9.0,9.01,8.99,8.99,380000.0
2012-03-01 14:20:00,8.99,8.99,8.98,8.98,466000.0,8.99,8.99,8.98,8.98,466000.0
2012-03-01 14:25:00,8.98,9.0,8.98,9.0,492000.0,8.98,9.0,8.98,9.0,492000.0
2012-03-01 14:30:00,9.0,9.01,9.0,9.0,578000.0,9.0,9.01,9.0,9.0,578000.0
2012-03-01 14:35:00,9.0,9.01,8.99,8.99,544000.0,9.0,9.01,8.99,8.99,544000.0
2012-03-01 14:40:00,8.99,8.99,8.96,8.96,752000.0,8.99,8.99,8.96,8.96,752000.0
2012-03-01 14:45:00,8.96,8.98,8.96,8.98,536000.0,8.96,8.98,8.96,8.98,536000.0
2012-03-01 14:50:00,8.98,8.99,8.98,8.99,488000.0,8.98,8.99,8.98,8.99,488000.0
2012-03-01 14:55:00,8.98,8.99,8.95,8.97,1534000.0,8.98,8.99,8.95,8.97,1534000.0
2012-03-01 15:00:00,8.98,9.0,8.97,9.0,1054000.0,8.98,9.0,8.97,9.0,1054000.0
2012-03-01 15:05:00,8.99,9.0,8.99,8.99,492000.0,8.99,9.0,8.99,8.99,492000.0
2012-03-01 15:10:00,8.99,9.01,8.98,8.99,590000.0,8.99,9.01,8.98,8.99,590000.0
2012-03-01 15:15:00,8.99,8.99,8.97,8.97,1288000.0,8.99,8.99,8.97,8.97,1288000.0
2012-03-01 15:20:00,8.97,8.97,8.94,8.96,2128000.0,8.97,8.97,8.94,8.96,2128000.0
2012-03-01 15:25:00,8.96,8.99,8.96,8.98,1028000.0,8.96,8.99,8.96,8.98,1028000.0
2012-03-01 15:30:00,8.98,8.99,8.96,8.97,750000.0,8.98,8.99,8.96,8.97,750000.0
2012-03-01 15:35:00,8.98,8.98,8.96,8.97,570000.0,8.98,8.98,8.96,8.97,570000.0
2012-03-01 15:40:00,8.97,8.99,8.96,8.98,800000.0,8.97,8.99,8.96,8.98,800000.0
2012-03-01 15:45:00,8.98,9.01,8.98,9.01,1886000.0,8.98,9.01,8.98,9.01,1886000.0
2012-03-01 15:50:00,9.01,9.02,9.0,9.01,1622000.0,9.01,9.02,9.0,9.01,1622000.0
2012-03-01 15:55:00,9.01,9.01,9.0,9.0,2826000.0,9.01,9.01,9.0,9.0,2826000.0
2012-03-02 09:30:00,8.97,9.03,8.95,9.0,3166000.0,8.97,9.03,8.95,9.0,3166000.0
2012-03-02 09:35:00,9.0,9.07,9.0,9.05,3624000.0,9.0,9.07,9.0,9.05,3624000.0
2012-03-02 09:40:00,9.05,9.06,9.04,9.05,2184000.0,9.05,9.06,9.04,9.05,2184000.0
2012-03-02 09:45:00,9.05,9.05,9.02,9.05,1350000.0,9.05,9.05,9.02,9.05,1350000.0
2012-03-02 09:50:00,9.05,9.06,9.03,9.06,1536000.0,9.05,9.06,9.03,9.06,1536000.0
2012-03-02 09:55:00,9.06,9.06,9.03,9.04,1490000.0,9.06,9.06,9.03,9.04,1490000.0
2012-03-02 10:00:00,9.04,9.06,9.04,9.04,656000.0,9.04,9.06,9.04,9.04,656000.0
2012-03-02 10:05:00,9.04,9.05,9.04,9.05,948000.0,9.04,9.05,9.04,9.05,948000.0
2012-03-02 10:10:00,9.05,9.06,9.04,9.05,1262000.0,9.05,9.06,9.04,9.05,1262000.0
2012-03-02 10:15:00,9.05,9.09,9.05,9.07,4152000.0,9.05,9.09,9.05,9.07,4152000.0
2012-03-02 10:20:00,9.06,9.09,9.06,9.07,748000.0,9.06,9.09,9.06,9.07,748000.0
2012-03-02 10:25:00,9.07,9.07,9.03,9.04,1244000.0,9.07,9.07,9.03,9.04,1244000.0
2012-03-02 10:30:00,9.04,9.05,9.04,9.05,1538000.0,9.04,9.05,9.04,9.05,1538000.0
2012-03-02 10:35:00,9.05,9.05,9.02,9.03,1442000.0,9.05,9.05,9.02,9.03,1442000.0
2012-03-02 10:40:00,9.03,9.04,9.02,9.03,1030000.0,9.03,9.04,9.02,9.03,1030000.0
2012-03-02 10:45:00,9.03,9.03,9.01,9.02,1102000.0,9.03,9.03,9.01,9.02,1102000.0
2012-03-02 10:50:00,9.01,9.04,9.0,9.03,1042000.0,9.01,9.04,9.0,9.03,1042000.0
2012-03-02 10:55:00,9.03,9.05,9.03,9.03,772000.0,9.03,9.05,9.03,9.03,772000.0
2012-03-02 11:00:00,9.04,9.06,9.03,9.05,896000.0,9.04,9.06,9.03,9.05,896000.0
2012-03-02 11:05:00,9.05,9.05,9.04,9.05,1432000.0,9.05,9.05,9.04,9.05,1432000.0
2012-03-02 11:10:00,9.04,9.05,9.02,9.02,716000.0,9.04,9.05,9.02,9.02,716000.0
2012-03-02 11:15:00,9.02,9.04,9.02,9.04,514000.0,9.02,9.04,9.02,9.04,514000.0
2012-03-02 11:20:00,9.04,9.05,9.04,9.04,574000.0,9.04,9.05,9.04,9.04,574000.0
2012-03-02 11:25:00,9.04,9.06,9.04,9.05,558000.0,9.04,9.06,9.04,9.05,558000.0
2012-03-02 11:30:00,9.05,9.06,9.04,9.05,432000.0,9.05,9.06,9.04,9.05,432000.0
2012-03-02 11:35:00,9.04,9.05,9.02,9.02,598000.0,9.04,9.05,9.02,9.02,598000.0
2012-03-02 11:40:00,9.02,9.02,8.99,8.99,940000.0,9.02,9.02,8.99,8.99,940000.0
2012-03-02 11:45:00,8.99,9.0,8.97,8.99,1952000.0,8.99,9.0,8.97,8.99,1952000.0
2012-03-02 11:50:00,8.99,8.99,8.95,8.96,1612000.0,8.99,8.99,8.95,8.96,1612000.0
2012-03-02 11:55:00,8.96,8.99,8.95,8.99,920000.0,8.96,8.99,8.95,8.99,920000.0
2012-03-02 12:00:00,8.99,8.99,8.97,8.98,290000.0,8.99,8.99,8.97,8.98,290000.0
2012-03-02 12:05:00,8.98,8.99,8.97,8.98,522000.0,8.98,8.99,8.97,8.98,522000.0
2012-03-02 12:10:00,8.99,8.99,8.98,8.98,344000.0,8.99,8.99,8.98,8.98,344000.0
2012-03-02 12:15:00,8.98,8.98,8.95,8.95,456000.0,8.98,8.98,8.95,8.95,456000.0
2012-03-02 12:20:00,8.95,8.97,8.95,8.97,432000.0,8.95,8.97,8.95,8.97,432000.0
2012-03-02 12:25:00,8.97,8.99,8.96,8.96,892000.0,8.97,8.99,8.96,8.96,892000.0
2012-03-02 12:30:00,8.96,8.98,8.96,8.98,308000.0,8.96,8.98,8.96,8.98,308000.0
2012-03-02 12:35:00,8.98,8.99,8.98,8.98,316000.0,8.98,8.99,8.98,8.98,316000.0
2012-03-02 12:40:00,8.98,8.99,8.98,8.98,792000.0,8.98,8.99,8.98,8.98,792000.0
2012-03-02 12:45:00,8.98,8.99,8.98,8.99,710000.0,8.98,8.99,8.98,8.99,710000.0
2012-03-02 12:50:00,8.99,8.99,8.98,8.99,998000.0,8.99,8.99,8.98,8.99,998000.0
2012-03-02 12:55:00,8.99,8.99,8.97,8.98,472000.0,8.99,8.99,8.97,8.98,472000.0
2012-03-02 13:00:00,8.98,8.99,8.97,8.99,226000.0,8.98,8.99,8.97,8.99,226000.0
2012-03-02 13:05:00,8.99,9.0,8.99,8.99,966000.0,8.99,9.0,8.99,8.99,966000.0
2012-03-02 13:10:00,8.99,8.99,8.98,8.99,426000.0,8.99,8.99,8.98,8.99,426000.0
2012-03-02 13:15:00,8.98,8.99,8.97,8.98,816000.0,8.98,8.99,8.97,8.98,816000.0
2012-03-02 13:20:00,8.98,8.98,8.96,8.96,862000.0,8.98,8.98,8.96,8.96,862000.0
2012-03-02 13:25:00,8.96,8.97,8.96,8.97,402000.0,8.96,8.97,8.96,8.97,402000.0
2012-03-02 13:30:00,8.97,8.99,8.97,8.98,740000.0,8.97,8.99,8.97,8.98,740000.0
2012-03-02 13:35:00,8.98,8.98,8.97,8.97,822000.0,8.98,8.98,8.97,8.97,822000.0
2012-03-02 13:40:00,8.97,8.98,8.96,8.98,632000.0,8.97,8.98,8.96,8.98,632000.0
2012-03-02 13:45:00,8.98,8.98,8.97,8.98,380000.0,8.98,8.98,8.97,8.98,380000.0
2012-03-02 13:50:00,8.98,8.99,8.98,8.99,442000.0,8.98,8.99,8.98,8.99,442000.0
2012-03-02 13:55:00,8.99,8.99,8.98,8.99,542000.0,8.99,8.99,8.98,8.99,542000.0
2012-03-02 14:00:00,8.99,9.0,8.99,9.0,526000.0,8.99,9.0,8.99,9.0,526000.0
2012-03-02 14:05:00,9.0,9.0,8.99,8.99,256000.0,9.0,9.0,8.99,8.99,256000.0
2012-03-02 14:10:00,8.99,9.0,8.98,8.99,394000.0,8.99,9.0,8.98,8.99,394000.0
2012-03-02 14:15:00,8.99,9.0,8.98,8.99,240000.0,8.99,9.0,8.98,8.99,240000.0
2012-03-02 14:20:00,8.99,8.99,8.98,8.99,246000.0,8.99,8.99,8.98,8.99,246000.0
2012-03-02 14:25:00,8.99,8.99,8.97,8.98,374000.0,8.99,8.99,8.97,8.98,374000.0
2012-03-02 14:30:00,8.98,9.0,8.98,8.99,574000.0,8.98,9.0,8.98,8.99,574000.0
2012-03-02 14:35:00,8.99,9.0,8.99,9.0,160000.0,8.99,9.0,8.99,9.0,160000.0
2012-03-02 14:40:00,9.0,9.0,8.98,8.98,204000.0,9.0,9.0,8.98,8.98,204000.0
2012-03-02 14:45:00,8.98,8.99,8.98,8.98,394000.0,8.98,8.99,8.98,8.98,394000.0
2012-03-02 14:50:00,8.98,8.99,8.98,8.98,306000.0,8.98,8.99,8.98,8.98,306000.0
2012-03-02 14:55:00,8.98,8.99,8.98,8.99,266000.0,8.98,8.99,8.98,8.99,266000.0
2012-03-02 15:00:00,8.99,9.0,8.98,8.98,488000.0,8.99,9.0,8.98,8.98,488000.0
2012-03-02 15:05:00,8.98,8.99,8.97,8.98,558000.0,8.98,8.99,8.97,8.98,558000.0
2012-03-02 15:10:00,8.98,8.99,8.98,8.98,246000.0,8.98,8.99,8.98,8.98,246000.0
2012-03-02 15:15:00,8.98,8.99,8.98,8.99,354000.0,8.98,8.99,8.98,8.99,354000.0
2012-03-02 15:20:00,8.99,8.99,8.98,8.98,408000.0,8.99,8.99,8.98,8.98,408000.0
2012-03-02 15:25:00,8.98,8.99,8.98,8.99,478000.0,8.98,8.99,8.98,8.99,478000.0
2012-03-02 15:30:00,8.99,8.99,8.98,8.99,608000.0,8.99,8.99,8.98,8.99,608000.0
2012-03-02 15:35:00,8.99,8.99,8.98,8.98,708000.0,8.99,8.99,8.98,8.98,708000.0
2012-03-02 15:40:00,8.98,8.98,8.96,8.96,1516000.0,8.98,8.98,8.96,8.96,1516000.0
2012-03-02 15:45:00,8.96,8.96,8.95,8.96,1218000.0,8.96,8.96,8.95,8.96,1218000.0
2012-03-02 15:50:00,8.96,8.97,8.96,8.97,1138000.0,8.96,8.97,8.96,8.97,1138000.0
2012-03-02 15:55:00,8.97,8.97,8.96,8.97,2616000.0,8.97,8.97,8.96,8.97,2616000.0
2012-03-05 09:30:00,8.95,8.97,8.91,8.97,2190000.0,8.95,8.97,8.91,8.97,2190000.0
2012-03-05 09:35:00,8.96,8.99,8.94,8.97,2972000.0,8.96,8.99,8.94,8.97,2972000.0
2012-03-05 09:40:00,8.97,9.0,8.96,8.98,2520000.0,8.97,9.0,8.96,8.98,2520000.0
2012-03-05 09:45:00,8.98,9.04,8.97,9.04,3210000.0,8.98,9.04,8.97,9.04,3210000.0
2012-03-05 09:50:00,9.04,9.05,9.02,9.03,2138000.0,9.04,9.05,9.02,9.03,2138000.0
2012-03-05 09:55:00,9.03,9.09,9.03,9.05,4080000.0,9.03,9.09,9.03,9.05,4080000.0
2012-03-05 10:00:00,9.05,9.09,9.05,9.09,2396000.0,9.05,9.09,9.05,9.09,2396000.0
2012-03-05 10:05:00,9.09,9.09,9.07,9.08,2716000.0,9.09,9.09,9.07,9.08,2716000.0
2012-03-05 10:10:00,9.08,9.08,9.05,9.07,1428000.0,9.08,9.08,9.05,9.07,1428000.0
2012-03-05 10:15:00,9.07,9.08,9.06,9.07,1638000.0,9.07,9.08,9.06,9.07,1638000.0
2012-03-05 10:20:00,9.07,9.07,9.01,9.04,3052000.0,9.07,9.07,9.01,9.04,3052000.0
2012-03-05 10:25:00,9.04,9.04,9.01,9.03,1604000.0,9.04,9.04,9.01,9.03,1604000.0
2012-03-05 10:30:00,9.03,9.03,8.99,9.02,1664000.0,9.03,9.03,8.99,9.02,1664000.0
2012-03-05 10:35:00,9.02,9.03,9.01,9.01,692000.0,9.02,9.03,9.01,9.01,692000.0
2012-03-05 10:40:00,9.01,9.04,9.01,9.03,1272000.0,9.01,9.04,9.01,9.03,1272000.0
2012-03-05 10:45:00,9.03,9.03,9.02,9.02,1140000.0,9.03,9.03,9.02,9.02,1140000.0
2012-03-05 10:50:00,9.02,9.03,9.01,9.01,758000.0,9.02,9.03,9.01,9.01,758000.0
2012-03-05 10:55:00,9.01,9.01,8.98,8.99,1756000.0,9.01,9.01,8.98,8.99,1756000.0
2012-03-05 11:00:00,8.99,9.01,8.99,9.0,1064000.0,8.99,9.01,8.99,9.0,1064000.0
2012-03-05 11:05:00,9.0,9.02,9.0,9.0,1056000.0,9.0,9.02,9.0,9.0,1056000.0
2012-03-05 11:10:00,9.0,9.01,8.99,9.0,822000.0,9.0,9.01,8.99,9.0,822000.0
2012-03-05 11:15:00,9.0,9.01,8.96,8.98,2422000.0,9.0,9.01,8.96,8.98,2422000.0
2012-03-05 11:20:00,8.98,8.99,8.94,8.95,1982000.0,8.98,8.99,8.94,8.95,1982000.0
2012-03-05 11:25:00,8.94,8.97,8.94,8.95,744000.0,8.94,8.97,8.94,8.95,744000.0
2012-03-05 11:30:00,8.95,8.95,8.94,8.95,784000.0,8.95,8.95,8.94,8.95,784000.0
2012-03-05 11:35:00,8.95,8.97,8.94,8.96,1130000.0,8.95,8.97,8.94,8.96,1130000.0
2012-03-05 11:40:00,8.96,8.99,8.95,8.98,1196000.0,8.96,8.99,8.95,8.98,1196000.0
2012-03-05 11:45:00,8.98,9.02,8.98,9.02,1822000.0,8.98,9.02,8.98,9.02,1822000.0
2012-03-05 11:50:00,9.02,9.04,9.01,9.03,1976000.0,9.02,9.04,9.01,9.03,1976000.0
2012-03-05 11:55:00,9.03,9.04,9.0,9.01,590000.0,9.03,9.04,9.0,9.01,590000.0
2012-03-05 12:00:00,9.0,9.03,9.0,9.02,990000.0,9.0,9.03,9.0,9.02,990000.0
2012-03-05 12:05:00,9.02,9.03,9.02,9.02,368000.0,9.02,9.03,9.02,9.02,368000.0
2012-03-05 12:10:00,9.02,9.06,9.02,9.04,1354000.0,9.02,9.06,9.02,9.04,1354000.0
2012-03-05 12:15:00,9.04,9.04,9.01,9.01,572000.0,9.04,9.04,9.01,9.01,572000.0
2012-03-05 12:20:00,9.01,9.03,9.01,9.02,766000.0,9.01,9.03,9.01,9.02,766000.0
2012-03-05 12:25:00,9.02,9.02,9.01,9.02,482000.0,9.02,9.02,9.01,9.02,482000.0
2012-03-05 12:30:00,9.01,9.01,8.99,9.0,944000.0,9.01,9.01,8.99,9.0,944000.0
2012-03-05 12:35:00,9.0,9.01,9.0,9.01,328000.0,9.0,9.01,9.0,9.01,328000.0
2012-03-05 12:40:00,9.01,9.03,9.01,9.03,716000.0,9.01,9.03,9.01,9.03,716000.0
2012-03-05 12:45:00,9.03,9.03,9.01,9.01,234000.0,9.03,9.03,9.01,9.01,234000.0
2012-03-05 12:50:00,9.01,9.02,8.98,8.99,740000.0,9.01,9.02,8.98,8.99,740000.0
2012-03-05 12:55:00,9.0,9.0,8.99,8.99,182000.0,9.0,9.0,8.99,8.99,182000.0
2012-03-05 13:00:00,8.99,9.0,8.99,8.99,360000.0,8.99,9.0,8.99,8.99,360000.0
2012-03-05 13:05:00,8.99,9.01,8.98,8.99,742000.0,8.99,9.01,8.98,8.99,742000.0
2012-03-05 13:10:00,8.99,9.01,8.98,9.0,534000.0,8.99,9.01,8.98,9.0,534000.0
2012-03-05 13:15:00,9.0,9.01,9.0,9.0,578000.0,9.0,9.01,9.0,9.0,578000.0
2012-03-05 13:20:00,9.0,9.01,9.0,9.0,1014000.0,9.0,9.01,9.0,9.0,1014000.0
2012-03-05 13:25:00,9.0,9.01,8.99,9.01,256000.0,9.0,9.01,8.99,9.01,256000.0
2012-03-05 13:30:00,9.01,9.01,9.0,9.01,590000.0,9.01,9.01,9.0,9.01,590000.0
2012-03-05 13:35:00,9.01,9.01,9.0,9.01,746000.0,9.01,9.01,9.0,9.01,746000.0
2012-03-05 13:40:00,9.01,9.02,9.01,9.02,298000.0,9.01,9.02,9.01,9.02,298000.0
2012-03-05 13:45:00,9.02,9.02,9.01,9.02,648000.0,9.02,9.02,9.01,9.02,648000.0
2012-03-05 13:50:00,9.02,9.02,9.01,9.02,1250000.0,9.02,9.02,9.01,9.02,1250000.0
2012-03-05 13:55:00,9.01,9.02,9.01,9.02,776000.0,9.01,9.02,9.01,9.02,776000.0
2012-03-05 14:00:00,9.02,9.02,9.0,9.02,666000.0,9.02,9.02,9.0,9.02,666000.0
2012-03-05 14:05:00,9.01,9.02,9.01,9.01,492000.0,9.01,9.02,9.01,9.01,492000.0
2012-03-05 14:10:00,9.02,9.04,9.02,9.04,846000.0,9.02,9.04,9.02,9.04,846000.0
2012-03-05 14:15:00,9.04,9.04,9.03,9.04,780000.0,9.04,9.04,9.03,9.04,780000.0
2012-03-05 14:20:00,9.04,9.05,9.03,9.03,570000.0,9.04,9.05,9.03,9.03,570000.0
2012-03-05 14:25:00,9.03,9.05,9.02,9.04,1038000.0,9.03,9.05,9.02,9.04,1038000.0
2012-03-05 14:30:00,9.04,9.04,9.02,9.03,384000.0,9.04,9.04,9.02,9.03,384000.0
2012-03-05 14:35:00,9.02,9.03,9.02,9.02,546000.0,9.02,9.03,9.02,9.02,546000.0
2012-03-05 14:40:00,9.02,9.03,9.02,9.02,330000.0,9.02,9.03,9.02,9.02,330000.0
2012-03-05 14:45:00,9.02,9.03,9.02,9.03,596000.0,9.02,9.03,9.02,9.03,596000.0
2012-03-05 14:50:00,9.03,9.04,9.03,9.04,318000.0,9.03,9.04,9.03,9.04,318000.0
2012-03-05 14:55:00,9.04,9.06,9.04,9.05,874000.0,9.04,9.06,9.04,9.05,874000.0
2012-03-05 15:00:00,9.05,9.07,9.05,9.06,1030000.0,9.05,9.07,9.05,9.06,1030000.0
2012-03-05 15:05:00,9.07,9.07,9.05,9.05,750000.0,9.07,9.07,9.05,9.05,750000.0
2012-03-05 15:10:00,9.05,9.06,9.03,9.03,706000.0,9.05,9.06,9.03,9.03,706000.0
2012-03-05 15:15:00,9.03,9.04,9.03,9.04,1056000.0,9.03,9.04,9.03,9.04,1056000.0
2012-03-05 15:20:00,9.04,9.06,9.04,9.04,736000.0,9.04,9.06,9.04,9.04,736000.0
2012-03-05 15:25:00,9.04,9.04,9.02,9.03,1012000.0,9.04,9.04,9.02,9.03,1012000.0
2012-03-05 15:30:00,9.03,9.04,9.02,9.04,928000.0,9.03,9.04,9.02,9.04,928000.0
2012-03-05 15:35:00,9.04,9.04,9.02,9.02,1028000.0,9.04,9.04,9.02,9.02,1028000.0
2012-03-05 15:40:00,9.02,9.03,9.0,9.0,1560000.0,9.02,9.03,9.0,9.0,1560000.0
2012-03-05 15:45:00,9.01,9.01,8.99,9.01,1172000.0,9.01,9.01,8.99,9.01,1172000.0
2012-03-05 15:50:00,9.0,9.02,9.0,9.01,1032000.0,9.0,9.02,9.0,9.01,1032000.0
2012-03-05 15:55:00,9.01,9.02,9.0,9.01,2524000.0,9.01,9.02,9.0,9.01,2524000.0
2012-03-06 09:30:00,8.93,8.96,8.9,8.9,4842000.0,8.93,8.96,8.9,8.9,4842000.0
2012-03-06 09:35:00,8.92,8.97,8.91,8.95,2076000.0,8.92,8.97,8.91,8.95,2076000.0
2012-03-06 09:40:00,8.95,8.96,8.92,8.93,1752000.0,8.95,8.96,8.92,8.93,1752000.0
2012-03-06 09:45:00,8.93,8.99,8.92,8.99,2792000.0,8.93,8.99,8.92,8.99,2792000.0
2012-03-06 09:50:00,8.99,9.03,8.96,9.01,2940000.0,8.99,9.03,8.96,9.01,2940000.0
2012-03-06 09:55:00,9.01,9.06,9.0,9.0,2456000.0,9.01,9.06,9.0,9.0,2456000.0
2012-03-06 10:00:00,9.01,9.02,8.97,9.0,2430000.0,9.01,9.02,8.97,9.0,2430000.0
2012-03-06 10:05:00,9.0,9.03,8.99,9.01,1556000.0,9.0,9.03,8.99,9.01,1556000.0
2012-03-06 10:10:00,9.02,9.03,8.99,9.0,1336000.0,9.02,9.03,8.99,9.0,1336000.0
2012-03-06 10:15:00,9.0,9.0,8.98,8.99,952000.0,9.0,9.0,8.98,8.99,952000.0
2012-03-06 10:20:00,8.99,8.99,8.95,8.97,1442000.0,8.99,8.99,8.95,8.97,1442000.0
2012-03-06 10:25:00,8.97,9.0,8.97,9.0,752000.0,8.97,9.0,8.97,9.0,752000.0
2012-03-06 10:30:00,9.0,9.01,8.99,9.01,946000.0,9.0,9.01,8.99,9.01,946000.0
2012-03-06 10:35:00,9.01,9.07,9.01,9.06,2520000.0,9.01,9.07,9.01,9.06,2520000.0
2012-03-06 10:40:00,9.06,9.16,9.06,9.15,6550000.0,9.06,9.16,9.06,9.15,6550000.0
2012-03-06 10:45:00,9.15,9.17,9.12,9.17,4892000.0,9.15,9.17,9.12,9.17,4892000.0
2012-03-06 10:50:00,9.17,9.18,9.12,9.13,2496000.0,9.17,9.18,9.12,9.13,2496000.0
2012-03-06 10:55:00,9.13,9.14,9.1,9.11,1758000.0,9.13,9.14,9.1,9.11,1758000.0
2012-03-06 11:00:00,9.11,9.15,9.11,9.14,1606000.0,9.11,9.15,9.11,9.14,1606000.0
2012-03-06 11:05:00,9.15,9.15,9.12,9.13,1178000.0,9.15,9.15,9.12,9.13,1178000.0
2012-03-06 11:10:00,9.14,9.14,9.1,9.11,1038000.0,9.14,9.14,9.1,9.11,1038000.0
2012-03-06 11:15:00,9.1,9.13,9.1,9.1,852000.0,9.1,9.13,9.1,9.1,852000.0
2012-03-06 11:20:00,9.1,9.1,9.08,9.09,1072000.0,9.1,9.1,9.08,9.09,1072000.0
2012-03-06 11:25:00,9.09,9.12,9.08,9.12,1286000.0,9.09,9.12,9.08,9.12,1286000.0
2012-03-06 11:30:00,9.11,9.12,9.08,9.09,998000.0,9.11,9.12,9.08,9.09,998000.0
2012-03-06 11:35:00,9.09,9.11,9.08,9.09,1136000.0,9.09,9.11,9.08,9.09,1136000.0
2012-03-06 11:40:00,9.09,9.11,9.08,9.08,1344000.0,9.09,9.11,9.08,9.08,1344000.0
2012-03-06 11:45:00,9.09,9.1,9.06,9.07,1226000.0,9.09,9.1,9.06,9.07,1226000.0
2012-03-06 11:50:00,9.07,9.09,9.05,9.06,1940000.0,9.07,9.09,9.05,9.06,1940000.0
2012-03-06 11:55:00,9.06,9.08,9.05,9.07,906000.0,9.06,9.08,9.05,9.07,906000.0
2012-03-06 12:00:00,9.07,9.08,9.06,9.08,1056000.0,9.07,9.08,9.06,9.08,1056000.0
2012-03-06 12:05:00,9.07,9.09,9.05,9.06,1116000.0,9.07,9.09,9.05,9.06,1116000.0
2012-03-06 12:10:00,9.06,9.07,9.05,9.06,702000.0,9.06,9.07,9.05,9.06,702000.0
2012-03-06 12:15:00,9.06,9.08,9.05,9.07,1304000.0,9.06,9.08,9.05,9.07,1304000.0
2012-03-06 12:20:00,9.07,9.08,9.06,9.07,586000.0,9.07,9.08,9.06,9.07,586000.0
2012-03-06 12:25:00,9.06,9.07,9.06,9.07,616000.0,9.06,9.07,9.06,9.07,616000.0
2012-03-06 12:30:00,9.07,9.09,9.07,9.08,792000.0,9.07,9.09,9.07,9.08,792000.0
2012-03-06 12:35:00,9.08,9.09,9.07,9.08,586000.0,9.08,9.09,9.07,9.08,586000.0
2012-03-06 12:40:00,9.08,9.08,9.06,9.07,486000.0,9.08,9.08,9.06,9.07,486000.0
2012-03-06 12:45:00,9.07,9.09,9.07,9.08,722000.0,9.07,9.09,9.07,9.08,722000.0
2012-03-06 12:50:00,9.08,9.09,9.07,9.09,682000.0,9.08,9.09,9.07,9.09,682000.0
2012-03-06 12:55:00,9.09,9.09,9.07,9.08,502000.0,9.09,9.09,9.07,9.08,502000.0
2012-03-06 13:00:00,9.08,9.1,9.08,9.1,792000.0,9.08,9.1,9.08,9.1,792000.0
2012-03-06 13:05:00,9.1,9.11,9.08,9.09,452000.0,9.1,9.11,9.08,9.09,452000.0
2012-03-06 13:10:00,9.09,9.1,9.08,9.09,572000.0,9.09,9.1,9.08,9.09,572000.0
2012-03-06 13:15:00,9.08,9.1,9.08,9.09,660000.0,9.08,9.1,9.08,9.09,660000.0
2012-03-06 13:20:00,9.09,9.1,9.08,9.1,1142000.0,9.09,9.1,9.08,9.1,1142000.0
2012-03-06 13:25:00,9.1,9.1,9.06,9.07,1096000.0,9.1,9.1,9.06,9.07,1096000.0
2012-03-06 13:30:00,9.06,9.08,9.06,9.07,512000.0,9.06,9.08,9.06,9.07,512000.0
2012-03-06 13:35:00,9.07,9.07,9.04,9.05,1264000.0,9.07,9.07,9.04,9.05,1264000.0
2012-03-06 13:40:00,9.05,9.06,9.04,9.04,618000.0,9.05,9.06,9.04,9.04,618000.0
2012-03-06 13:45:00,9.04,9.06,9.03,9.05,860000.0,9.04,9.06,9.03,9.05,860000.0
2012-03-06 13:50:00,9.05,9.07,9.05,9.07,590000.0,9.05,9.07,9.05,9.07,590000.0
2012-03-06 13:55:00,9.07,9.07,9.04,9.04,1252000.0,9.07,9.07,9.04,9.04,1252000.0
2012-03-06 14:00:00,9.04,9.04,9.02,9.03,1322000.0,9.04,9.04,9.02,9.03,1322000.0
2012-03-06 14:05:00,9.03,9.03,9.0,9.01,1334000.0,9.03,9.03,9.0,9.01,1334000.0
2012-03-06 14:10:00,9.01,9.04,9.01,9.04,970000.0,9.01,9.04,9.01,9.04,970000.0
2012-03-06 14:15:00,9.04,9.04,9.01,9.02,780000.0,9.04,9.04,9.01,9.02,780000.0
2012-03-06 14:20:00,9.02,9.02,8.99,9.0,1314000.0,9.02,9.02,8.99,9.0,1314000.0
2012-03-06 14:25:00,9.0,9.0,8.98,9.0,1998000.0,9.0,9.0,8.98,9.0,1998000.0
2012-03-06 14:30:00,9.0,9.0,8.99,8.99,804000.0,9.0,9.0,8.99,8.99,804000.0
2012-03-06 14:35:00,8.99,9.0,8.98,9.0,700000.0,8.99,9.0,8.98,9.0,700000.0
2012-03-06 14:40:00,9.0,9.0,8.99,9.0,578000.0,9.0,9.0,8.99,9.0,578000.0
2012-03-06 14:45:00,9.0,9.01,9.0,9.0,638000.0,9.0,9.01,9.0,9.0,638000.0
2012-03-06 14:50:00,9.0,9.01,8.99,8.99,720000.0,9.0,9.01,8.99,8.99,720000.0
2012-03-06 14:55:00,9.0,9.0,8.98,8.99,604000.0,9.0,9.0,8.98,8.99,604000.0
2012-03-06 15:00:00,8.99,9.02,8.99,9.01,1000000.0,8.99,9.02,8.99,9.01,1000000.0
2012-03-06 15:05:00,9.01,9.02,9.01,9.02,1230000.0,9.01,9.02,9.01,9.02,1230000.0
2012-03-06 15:10:00,9.02,9.02,9.01,9.02,454000.0,9.02,9.02,9.01,9.02,454000.0
2012-03-06 15:15:00,9.02,9.03,9.01,9.03,960000.0,9.02,9.03,9.01,9.03,960000.0
2012-03-06 15:20:00,9.03,9.04,9.02,9.04,814000.0,9.03,9.04,9.02,9.04,814000.0
2012-03-06 15:25:00,9.04,9.04,9.03,9.04,830000.0,9.04,9.04,9.03,9.04,830000.0
2012-03-06 15:30:00,9.04,9.04,9.02,9.04,1242000.0,9.04,9.04,9.02,9.04,1242000.0
2012-03-06 15:35:00,9.03,9.04,9.02,9.02,1194000.0,9.03,9.04,9.02,9.02,1194000.0
2012-03-06 15:40:00,9.02,9.06,9.02,9.05,1706000.0,9.02,9.06,9.02,9.05,1706000.0
2012-03-06 15:45:00,9.05,9.07,9.04,9.07,1840000.0,9.05,9.07,9.04,9.07,1840000.0
2012-03-06 15:50:00,9.07,9.07,9.06,9.06,1464000.0,9.07,9.07,9.06,9.06,1464000.0
2012-03-06 15:55:00,9.06,9.06,9.05,9.05,2682000.0,9.06,9.06,9.05,9.05,2682000.0
2012-03-07 09:30:00,9.13,9.21,9.12,9.18,5202000.0,9.13,9.21,9.12,9.18,5202000.0
2012-03-07 09:35:00,9.18,9.23,9.17,9.22,4036000.0,9.18,9.23,9.17,9.22,4036000.0
2012-03-07 09:40:00,9.22,9.22,9.19,9.2,2800000.0,9.22,9.22,9.19,9.2,2800000.0
2012-03-07 09:45:00,9.21,9.26,9.21,9.24,5598000.0,9.21,9.26,9.21,9.24,5598000.0
2012-03-07 09:50:00,9.24,9.26,9.23,9.26,3596000.0,9.24,9.26,9.23,9.26,3596000.0
2012-03-07 09:55:00,9.26,9.27,9.21,9.22,2618000.0,9.26,9.27,9.21,9.22,2618000.0
2012-03-07 10:00:00,9.22,9.22,9.2,9.22,1676000.0,9.22,9.22,9.2,9.22,1676000.0
2012-03-07 10:05:00,9.22,9.23,9.21,9.23,1648000.0,9.22,9.23,9.21,9.23,1648000.0
2012-03-07 10:10:00,9.23,9.24,9.21,9.24,1024000.0,9.23,9.24,9.21,9.24,1024000.0
2012-03-07 10:15:00,9.24,9.25,9.22,9.23,1226000.0,9.24,9.25,9.22,9.23,1226000.0
2012-03-07 10:20:00,9.23,9.24,9.19,9.19,972000.0,9.23,9.24,9.19,9.19,972000.0
2012-03-07 10:25:00,9.19,9.23,9.18,9.22,1750000.0,9.19,9.23,9.18,9.22,1750000.0
2012-03-07 10:30:00,9.23,9.23,9.21,9.22,1978000.0,9.23,9.23,9.21,9.22,1978000.0
2012-03-07 10:35:00,9.22,9.22,9.2,9.21,1100000.0,9.22,9.22,9.2,9.21,1100000.0
2012-03-07 10:40:00,9.21,9.21,9.19,9.19,934000.0,9.21,9.21,9.19,9.19,934000.0
2012-03-07 10:45:00,9.19,9.19,9.18,9.19,1400000.0,9.19,9.19,9.18,9.19,1400000.0
2012-03-07 10:50:00,9.19,9.22,9.19,9.21,718000.0,9.19,9.22,9.19,9.21,718000.0
2012-03-07 10:55:00,9.21,9.23,9.21,9.23,922000.0,9.21,9.23,9.21,9.23,922000.0
2012-03-07 11:00:00,9.23,9.24,9.22,9.24,1200000.0,9.23,9.24,9.22,9.24,1200000.0
2012-03-07 11:05:00,9.24,9.25,9.24,9.25,990000.0,9.24,9.25,9.24,9.25,990000.0
2012-03-07 11:10:00,9.25,9.26,9.24,9.25,1254000.0,9.25,9.26,9.24,9.25,1254000.0
2012-03-07 11:15:00,9.24,9.25,9.24,9.25,1258000.0,9.24,9.25,9.24,9.25,1258000.0
2012-03-07 11:20:00,9.25,9.25,9.24,9.25,930000.0,9.25,9.25,9.24,9.25,930000.0
2012-03-07 11:25:00,9.25,9.26,9.25,9.26,918000.0,9.25,9.26,9.25,9.26,918000.0
2012-03-07 11:30:00,9.26,9.28,9.25,9.26,1474000.0,9.26,9.28,9.25,9.26,1474000.0
2012-03-07 11:35:00,9.26,9.26,9.23,9.23,1630000.0,9.26,9.26,9.23,9.23,1630000.0
2012-03-07 11:40:00,9.23,9.24,9.21,9.22,1318000.0,9.23,9.24,9.21,9.22,1318000.0
2012-03-07 11:45:00,9.22,9.23,9.21,9.23,866000.0,9.22,9.23,9.21,9.23,866000.0
2012-03-07 11:50:00,9.23,9.23,9.21,9.22,406000.0,9.23,9.23,9.21,9.22,406000.0
2012-03-07 11:55:00,9.22,9.23,9.22,9.22,494000.0,9.22,9.23,9.22,9.22,494000.0
2012-03-07 12:00:00,9.23,9.24,9.23,9.24,862000.0,9.23,9.24,9.23,9.24,862000.0
2012-03-07 12:05:00,9.24,9.24,9.22,9.22,672000.0,9.24,9.24,9.22,9.22,672000.0
2012-03-07 12:10:00,9.22,9.23,9.22,9.22,270000.0,9.22,9.23,9.22,9.22,270000.0
2012-03-07 12:15:00,9.22,9.23,9.21,9.22,460000.0,9.22,9.23,9.21,9.22,460000.0
2012-03-07 12:20:00,9.22,9.22,9.2,9.2,574000.0,9.22,9.22,9.2,9.2,574000.0
2012-03-07 12:25:00,9.21,9.22,9.2,9.22,460000.0,9.21,9.22,9.2,9.22,460000.0
2012-03-07 12:30:00,9.22,9.24,9.22,9.24,972000.0,9.22,9.24,9.22,9.24,972000.0
2012-03-07 12:35:00,9.24,9.24,9.23,9.23,488000.0,9.24,9.24,9.23,9.23,488000.0
2012-03-07 12:40:00,9.23,9.24,9.22,9.23,678000.0,9.23,9.24,9.22,9.23,678000.0
2012-03-07 12:45:00,9.23,9.23,9.22,9.23,414000.0,9.23,9.23,9.22,9.23,414000.0
2012-03-07 12:50:00,9.23,9.23,9.22,9.22,510000.0,9.23,9.23,9.22,9.22,510000.0
2012-03-07 12:55:00,9.22,9.22,9.22,9.22,1152000.0,9.22,9.22,9.22,9.22,1152000.0
2012-03-07 13:00:00,9.22,9.22,9.2,9.22,740000.0,9.22,9.22,9.2,9.22,740000.0
2012-03-07 13:05:00,9.21,9.22,9.2,9.2,574000.0,9.21,9.22,9.2,9.2,574000.0
2012-03-07 13:10:00,9.2,9.21,9.19,9.2,458000.0,9.2,9.21,9.19,9.2,458000.0
2012-03-07 13:15:00,9.2,9.21,9.19,9.2,650000.0,9.2,9.21,9.19,9.2,650000.0
2012-03-07 13:20:00,9.2,9.21,9.19,9.2,804000.0,9.2,9.21,9.19,9.2,804000.0
2012-03-07 13:25:00,9.2,9.2,9.18,9.18,654000.0,9.2,9.2,9.18,9.18,654000.0
2012-03-07 13:30:00,9.18,9.19,9.17,9.18,852000.0,9.18,9.19,9.17,9.18,852000.0
2012-03-07 13:35:00,9.18,9.19,9.18,9.18,242000.0,9.18,9.19,9.18,9.18,242000.0
2012-03-07 13:40:00,9.18,9.18,9.15,9.15,1134000.0,9.18,9.18,9.15,9.15,1134000.0
2012-03-07 13:45:00,9.15,9.16,9.15,9.16,674000.0,9.15,9.16,9.15,9.16,674000.0
2012-03-07 13:50:00,9.16,9.19,9.16,9.19,1008000.0,9.16,9.19,9.16,9.19,1008000.0
2012-03-07 13:55:00,9.19,9.2,9.19,9.2,592000.0,9.19,9.2,9.19,9.2,592000.0
2012-03-07 14:00:00,9.2,9.21,9.19,9.2,738000.0,9.2,9.21,9.19,9.2,738000.0
2012-03-07 14:05:00,9.2,9.2,9.19,9.19,344000.0,9.2,9.2,9.19,9.19,344000.0
2012-03-07 14:10:00,9.19,9.21,9.19,9.21,600000.0,9.19,9.21,9.19,9.21,600000.0
2012-03-07 14:15:00,9.21,9.21,9.2,9.2,482000.0,9.21,9.21,9.2,9.2,482000.0
2012-03-07 14:20:00,9.2,9.2,9.16,9.19,3108000.0,9.2,9.2,9.16,9.19,3108000.0
2012-03-07 14:25:00,9.19,9.21,9.19,9.21,666000.0,9.19,9.21,9.19,9.21,666000.0
2012-03-07 14:30:00,9.21,9.21,9.18,9.19,668000.0,9.21,9.21,9.18,9.19,668000.0
2012-03-07 14:35:00,9.19,9.2,9.18,9.19,732000.0,9.19,9.2,9.18,9.19,732000.0
2012-03-07 14:40:00,9.19,9.2,9.18,9.19,674000.0,9.19,9.2,9.18,9.19,674000.0
2012-03-07 14:45:00,9.19,9.19,9.18,9.18,444000.0,9.19,9.19,9.18,9.18,444000.0
2012-03-07 14:50:00,9.18,9.21,9.18,9.21,646000.0,9.18,9.21,9.18,9.21,646000.0
2012-03-07 14:55:00,9.21,9.22,9.21,9.21,940000.0,9.21,9.22,9.21,9.21,940000.0
2012-03-07 15:00:00,9.21,9.22,9.2,9.21,504000.0,9.21,9.22,9.2,9.21,504000.0
2012-03-07 15:05:00,9.21,9.21,9.2,9.2,666000.0,9.21,9.21,9.2,9.2,666000.0
2012-03-07 15:10:00,9.2,9.2,9.18,9.19,1326000.0,9.2,9.2,9.18,9.19,1326000.0
2012-03-07 15:15:00,9.19,9.21,9.19,9.19,1662000.0,9.19,9.21,9.19,9.19,1662000.0
2012-03-07 15:20:00,9.19,9.2,9.18,9.19,746000.0,9.19,9.2,9.18,9.19,746000.0
2012-03-07 15:25:00,9.19,9.19,9.18,9.19,842000.0,9.19,9.19,9.18,9.19,842000.0
2012-03-07 15:30:00,9.19,9.21,9.19,9.21,916000.0,9.19,9.21,9.19,9.21,916000.0
2012-03-07 15:35:00,9.21,9.21,9.2,9.2,748000.0,9.21,9.21,9.2,9.2,748000.0
2012-03-07 15:40:00,9.2,9.21,9.19,9.21,1146000.0,9.2,9.21,9.19,9.21,1146000.0
2012-03-07 15:45:00,9.21,9.23,9.21,9.21,1534000.0,9.21,9.23,9.21,9.21,1534000.0
2012-03-07 15:50:00,9.22,9.22,9.21,9.21,1720000.0,9.22,9.22,9.21,9.21,1720000.0
2012-03-07 15:55:00,9.21,9.21,9.19,9.19,2780000.0,9.21,9.21,9.19,9.19,2780000.0
2012-03-08 09:30:00,9.21,9.27,9.2,9.22,3126000.0,9.21,9.27,9.2,9.22,3126000.0
2012-03-08 09:35:00,9.23,9.25,9.21,9.24,1160000.0,9.23,9.25,9.21,9.24,1160000.0
2012-03-08 09:40:00,9.24,9.26,9.2,9.21,1942000.0,9.24,9.26,9.2,9.21,1942000.0
2012-03-08 09:45:00,9.21,9.22,9.2,9.22,1152000.0,9.21,9.22,9.2,9.22,1152000.0
2012-03-08 09:50:00,9.22,9.22,9.21,9.21,1370000.0,9.22,9.22,9.21,9.21,1370000.0
2012-03-08 09:55:00,9.21,9.22,9.2,9.2,852000.0,9.21,9.22,9.2,9.2,852000.0
2012-03-08 10:00:00,9.21,9.24,9.19,9.23,1324000.0,9.21,9.24,9.19,9.23,1324000.0
2012-03-08 10:05:00,9.24,9.29,9.23,9.28,3446000.0,9.24,9.29,9.23,9.28,3446000.0
2012-03-08 10:10:00,9.28,9.28,9.24,9.27,1502000.0,9.28,9.28,9.24,9.27,1502000.0
2012-03-08 10:15:00,9.27,9.27,9.25,9.26,1064000.0,9.27,9.27,9.25,9.26,1064000.0
2012-03-08 10:20:00,9.26,9.28,9.25,9.26,788000.0,9.26,9.28,9.25,9.26,788000.0
2012-03-08 10:25:00,9.26,9.27,9.25,9.27,614000.0,9.26,9.27,9.25,9.27,614000.0
2012-03-08 10:30:00,9.27,9.28,9.24,9.27,1052000.0,9.27,9.28,9.24,9.27,1052000.0
2012-03-08 10:35:00,9.27,9.27,9.26,9.26,738000.0,9.27,9.27,9.26,9.26,738000.0
2012-03-08 10:40:00,9.27,9.28,9.25,9.25,1036000.0,9.27,9.28,9.25,9.25,1036000.0
2012-03-08 10:45:00,9.26,9.27,9.25,9.26,706000.0,9.26,9.27,9.25,9.26,706000.0
2012-03-08 10:50:00,9.26,9.28,9.26,9.28,722000.0,9.26,9.28,9.26,9.28,722000.0
2012-03-08 10:55:00,9.28,9.29,9.27,9.28,1494000.0,9.28,9.29,9.27,9.28,1494000.0
2012-03-08 11:00:00,9.28,9.29,9.27,9.28,896000.0,9.28,9.29,9.27,9.28,896000.0
2012-03-08 11:05:00,9.28,9.29,9.27,9.29,1114000.0,9.28,9.29,9.27,9.29,1114000.0
2012-03-08 11:10:00,9.29,9.29,9.28,9.29,1302000.0,9.29,9.29,9.28,9.29,1302000.0
2012-03-08 11:15:00,9.29,9.32,9.29,9.3,2584000.0,9.29,9.32,9.29,9.3,2584000.0
2012-03-08 11:20:00,9.3,9.31,9.29,9.3,716000.0,9.3,9.31,9.29,9.3,716000.0
2012-03-08 11:25:00,9.3,9.31,9.3,9.31,1094000.0,9.3,9.31,9.3,9.31,1094000.0
2012-03-08 11:30:00,9.31,9.32,9.3,9.31,988000.0,9.31,9.32,9.3,9.31,988000.0
2012-03-08 11:35:00,9.31,9.32,9.31,9.32,558000.0,9.31,9.32,9.31,9.32,558000.0
2012-03-08 11:40:00,9.32,9.32,9.3,9.3,628000.0,9.32,9.32,9.3,9.3,628000.0
2012-03-08 11:45:00,9.3,9.31,9.29,9.3,994000.0,9.3,9.31,9.29,9.3,994000.0
2012-03-08 11:50:00,9.3,9.3,9.29,9.3,952000.0,9.3,9.3,9.29,9.3,952000.0
2012-03-08 11:55:00,9.3,9.32,9.3,9.31,912000.0,9.3,9.32,9.3,9.31,912000.0
2012-03-08 12:00:00,9.31,9.31,9.31,9.31,318000.0,9.31,9.31,9.31,9.31,318000.0
2012-03-08 12:05:00,9.31,9.31,9.31,9.31,570000.0,9.31,9.31,9.31,9.31,570000.0
2012-03-08 12:10:00,9.31,9.31,9.3,9.31,326000.0,9.31,9.31,9.3,9.31,326000.0
2012-03-08 12:15:00,9.31,9.31,9.3,9.31,822000.0,9.31,9.31,9.3,9.31,822000.0
2012-03-08 12:20:00,9.31,9.31,9.3,9.31,434000.0,9.31,9.31,9.3,9.31,434000.0
2012-03-08 12:25:00,9.31,9.32,9.3,9.31,560000.0,9.31,9.32,9.3,9.31,560000.0
2012-03-08 12:30:00,9.31,9.31,9.3,9.31,390000.0,9.31,9.31,9.3,9.31,390000.0
2012-03-08 12:35:00,9.31,9.31,9.31,9.31,488000.0,9.31,9.31,9.31,9.31,488000.0
2012-03-08 12:40:00,9.31,9.31,9.31,9.31,640000.0,9.31,9.31,9.31,9.31,640000.0
2012-03-08 12:45:00,9.31,9.32,9.31,9.32,776000.0,9.31,9.32,9.31,9.32,776000.0
2012-03-08 12:50:00,9.33,9.34,9.32,9.34,1248000.0,9.33,9.34,9.32,9.34,1248000.0
2012-03-08 12:55:00,9.34,9.34,9.32,9.33,658000.0,9.34,9.34,9.32,9.33,658000.0
2012-03-08 13:00:00,9.33,9.34,9.32,9.33,450000.0,9.33,9.34,9.32,9.33,450000.0
2012-03-08 13:05:00,9.32,9.34,9.32,9.34,762000.0,9.32,9.34,9.32,9.34,762000.0
2012-03-08 13:10:00,9.34,9.34,9.32,9.33,350000.0,9.34,9.34,9.32,9.33,350000.0
2012-03-08 13:15:00,9.33,9.35,9.33,9.34,910000.0,9.33,9.35,9.33,9.34,910000.0
2012-03-08 13:20:00,9.34,9.35,9.33,9.34,744000.0,9.34,9.35,9.33,9.34,744000.0
2012-03-08 13:25:00,9.34,9.36,9.34,9.36,1228000.0,9.34,9.36,9.34,9.36,1228000.0
2012-03-08 13:30:00,9.36,9.36,9.36,9.36,640000.0,9.36,9.36,9.36,9.36,640000.0
2012-03-08 13:35:00,9.36,9.36,9.35,9.35,636000.0,9.36,9.36,9.35,9.35,636000.0
2012-03-08 13:40:00,9.35,9.35,9.34,9.35,560000.0,9.35,9.35,9.34,9.35,560000.0
2012-03-08 13:45:00,9.35,9.35,9.32,9.32,764000.0,9.35,9.35,9.32,9.32,764000.0
2012-03-08 13:50:00,9.32,9.33,9.32,9.32,518000.0,9.32,9.33,9.32,9.32,518000.0
2012-03-08 13:55:00,9.32,9.32,9.31,9.32,388000.0,9.32,9.32,9.31,9.32,388000.0
2012-03-08 14:00:00,9.32,9.34,9.32,9.33,602000.0,9.32,9.34,9.32,9.33,602000.0
2012-03-08 14:05:00,9.33,9.34,9.33,9.33,212000.0,9.33,9.34,9.33,9.33,212000.0
2012-03-08 14:10:00,9.33,9.33,9.31,9.32,486000.0,9.33,9.33,9.31,9.32,486000.0
2012-03-08 14:15:00,9.32,9.33,9.32,9.33,584000.0,9.32,9.33,9.32,9.33,584000.0
2012-03-08 14:20:00,9.33,9.34,9.33,9.34,450000.0,9.33,9.34,9.33,9.34,450000.0
2012-03-08 14:25:00,9.34,9.34,9.33,9.34,276000.0,9.34,9.34,9.33,9.34,276000.0
2012-03-08 14:30:00,9.33,9.34,9.33,9.34,338000.0,9.33,9.34,9.33,9.34,338000.0
2012-03-08 14:35:00,9.34,9.34,9.33,9.34,564000.0,9.34,9.34,9.33,9.34,564000.0
2012-03-08 14:40:00,9.34,9.36,9.34,9.35,902000.0,9.34,9.36,9.34,9.35,902000.0
2012-03-08 14:45:00,9.35,9.36,9.35,9.36,824000.0,9.35,9.36,9.35,9.36,824000.0
2012-03-08 14:50:00,9.36,9.37,9.36,9.37,1076000.0,9.36,9.37,9.36,9.37,1076000.0
2012-03-08 14:55:00,9.37,9.38,9.37,9.38,1312000.0,9.37,9.38,9.37,9.38,1312000.0
2012-03-08 15:00:00,9.38,9.39,9.38,9.39,1160000.0,9.38,9.39,9.38,9.39,1160000.0
2012-03-08 15:05:00,9.38,9.4,9.38,9.39,1010000.0,9.38,9.4,9.38,9.39,1010000.0
2012-03-08 15:10:00,9.39,9.4,9.39,9.39,910000.0,9.39,9.4,9.39,9.39,910000.0
2012-03-08 15:15:00,9.39,9.4,9.39,9.39,866000.0,9.39,9.4,9.39,9.39,866000.0
2012-03-08 15:20:00,9.39,9.41,9.39,9.41,1366000.0,9.39,9.41,9.39,9.41,1366000.0
2012-03-08 15:25:00,9.41,9.41,9.4,9.41,1300000.0,9.41,9.41,9.4,9.41,1300000.0
2012-03-08 15:30:00,9.41,9.42,9.4,9.42,1708000.0,9.41,9.42,9.4,9.42,1708000.0
2012-03-08 15:35:00,9.42,9.42,9.39,9.39,1662000.0,9.42,9.42,9.39,9.39,1662000.0
2012-03-08 15:40:00,9.39,9.4,9.39,9.39,1338000.0,9.39,9.4,9.39,9.39,1338000.0
2012-03-08 15:45:00,9.39,9.4,9.38,9.38,1596000.0,9.39,9.4,9.38,9.38,1596000.0
2012-03-08 15:50:00,9.38,9.4,9.38,9.39,1928000.0,9.38,9.4,9.38,9.39,1928000.0
2012-03-08 15:55:00,9.39,9.39,9.38,9.38,2930000.0,9.39,9.39,9.38,9.38,2930000.0
2012-03-09 09:30:00,9.34,9.36,9.3,9.33,3520000.0,9.34,9.36,9.3,9.33,3520000.0
2012-03-09 09:35:00,9.34,9.34,9.24,9.27,4422000.0,9.34,9.34,9.24,9.27,4422000.0
2012-03-09 09:40:00,9.28,9.29,9.25,9.28,2480000.0,9.28,9.29,9.25,9.28,2480000.0
2012-03-09 09:45:00,9.29,9.3,9.26,9.27,1908000.0,9.29,9.3,9.26,9.27,1908000.0
2012-03-09 09:50:00,9.27,9.28,9.23,9.23,3246000.0,9.27,9.28,9.23,9.23,3246000.0
2012-03-09 09:55:00,9.23,9.23,9.17,9.19,5180000.0,9.23,9.23,9.17,9.19,5180000.0
2012-03-09 10:00:00,9.19,9.23,9.19,9.23,2594000.0,9.19,9.23,9.19,9.23,2594000.0
2012-03-09 10:05:00,9.22,9.24,9.21,9.23,1966000.0,9.22,9.24,9.21,9.23,1966000.0
2012-03-09 10:10:00,9.23,9.23,9.21,9.22,1302000.0,9.23,9.23,9.21,9.22,1302000.0
2012-03-09 10:15:00,9.22,9.22,9.19,9.2,1862000.0,9.22,9.22,9.19,9.2,1862000.0
2012-03-09 10:20:00,9.2,9.24,9.2,9.23,2076000.0,9.2,9.24,9.2,9.23,2076000.0
2012-03-09 10:25:00,9.23,9.25,9.21,9.22,1836000.0,9.23,9.25,9.21,9.22,1836000.0
2012-03-09 10:30:00,9.22,9.24,9.22,9.24,1344000.0,9.22,9.24,9.22,9.24,1344000.0
2012-03-09 10:35:00,9.24,9.25,9.23,9.24,1546000.0,9.24,9.25,9.23,9.24,1546000.0
2012-03-09 10:40:00,9.23,9.24,9.23,9.23,1194000.0,9.23,9.24,9.23,9.23,1194000.0
2012-03-09 10:45:00,9.23,9.24,9.2,9.2,1364000.0,9.23,9.24,9.2,9.2,1364000.0
2012-03-09 10:50:00,9.2,9.22,9.2,9.22,844000.0,9.2,9.22,9.2,9.22,844000.0
2012-03-09 10:55:00,9.22,9.24,9.22,9.22,590000.0,9.22,9.24,9.22,9.22,590000.0
2012-03-09 11:00:00,9.22,9.23,9.21,9.22,734000.0,9.22,9.23,9.21,9.22,734000.0
2012-03-09 11:05:00,9.22,9.22,9.2,9.2,974000.0,9.22,9.22,9.2,9.2,974000.0
2012-03-09 11:10:00,9.2,9.21,9.2,9.21,704000.0,9.2,9.21,9.2,9.21,704000.0
2012-03-09 11:15:00,9.21,9.21,9.2,9.2,470000.0,9.21,9.21,9.2,9.2,470000.0
2012-03-09 11:20:00,9.2,9.22,9.2,9.21,1146000.0,9.2,9.22,9.2,9.21,1146000.0
2012-03-09 11:25:00,9.22,9.22,9.2,9.2,1252000.0,9.22,9.22,9.2,9.2,1252000.0
2012-03-09 11:30:00,9.2,9.21,9.2,9.21,556000.0,9.2,9.21,9.2,9.21,556000.0
2012-03-09 11:35:00,9.21,9.21,9.2,9.21,478000.0,9.21,9.21,9.2,9.21,478000.0
2012-03-09 11:40:00,9.21,9.21,9.2,9.21,868000.0,9.21,9.21,9.2,9.21,868000.0
2012-03-09 11:45:00,9.21,9.21,9.19,9.19,1094000.0,9.21,9.21,9.19,9.19,1094000.0
2012-03-09 11:50:00,9.2,9.2,9.18,9.19,1042000.0,9.2,9.2,9.18,9.19,1042000.0
2012-03-09 11:55:00,9.18,9.2,9.18,9.2,514000.0,9.18,9.2,9.18,9.2,514000.0
2012-03-09 12:00:00,9.19,9.21,9.19,9.2,1138000.0,9.19,9.21,9.19,9.2,1138000.0
2012-03-09 12:05:00,9.2,9.21,9.19,9.21,792000.0,9.2,9.21,9.19,9.21,792000.0
2012-03-09 12:10:00,9.21,9.21,9.2,9.21,712000.0,9.21,9.21,9.2,9.21,712000.0
2012-03-09 12:15:00,9.21,9.21,9.2,9.21,358000.0,9.21,9.21,9.2,9.21,358000.0
2012-03-09 12:20:00,9.21,9.21,9.2,9.2,320000.0,9.21,9.21,9.2,9.2,320000.0
2012-03-09 12:25:00,9.2,9.21,9.2,9.2,794000.0,9.2,9.21,9.2,9.2,794000.0
2012-03-09 12:30:00,9.2,9.2,9.2,9.2,462000.0,9.2,9.2,9.2,9.2,462000.0
2012-03-09 12:35:00,9.2,9.21,9.2,9.21,394000.0,9.2,9.21,9.2,9.21,394000.0
2012-03-09 12:40:00,9.21,9.22,9.2,9.22,646000.0,9.21,9.22,9.2,9.22,646000.0
2012-03-09 12:45:00,9.21,9.22,9.21,9.21,272000.0,9.21,9.22,9.21,9.21,272000.0
2012-03-09 12:50:00,9.21,9.21,9.2,9.21,698000.0,9.21,9.21,9.2,9.21,698000.0
2012-03-09 12:55:00,9.21,9.22,9.21,9.21,324000.0,9.21,9.22,9.21,9.21,324000.0
2012-03-09 13:00:00,9.21,9.22,9.21,9.21,340000.0,9.21,9.22,9.21,9.21,340000.0
2012-03-09 13:05:00,9.22,9.22,9.21,9.21,332000.0,9.22,9.22,9.21,9.21,332000.0
2012-03-09 13:10:00,9.21,9.22,9.21,9.22,420000.0,9.21,9.22,9.21,9.22,420000.0
2012-03-09 13:15:00,9.22,9.22,9.21,9.21,244000.0,9.22,9.22,9.21,9.21,244000.0
2012-03-09 13:20:00,9.21,9.22,9.21,9.22,1022000.0,9.21,9.22,9.21,9.22,1022000.0
2012-03-09 13:25:00,9.22,9.23,9.22,9.23,776000.0,9.22,9.23,9.22,9.23,776000.0
2012-03-09 13:30:00,9.23,9.24,9.23,9.23,620000.0,9.23,9.24,9.23,9.23,620000.0
2012-03-09 13:35:00,9.24,9.25,9.24,9.24,592000.0,9.24,9.25,9.24,9.24,592000.0
2012-03-09 13:40:00,9.24,9.25,9.24,9.24,442000.0,9.24,9.25,9.24,9.24,442000.0
2012-03-09 13:45:00,9.24,9.28,9.24,9.27,1878000.0,9.24,9.28,9.24,9.27,1878000.0
2012-03-09 13:50:00,9.27,9.27,9.26,9.26,706000.0,9.27,9.27,9.26,9.26,706000.0
2012-03-09 13:55:00,9.26,9.26,9.24,9.25,548000.0,9.26,9.26,9.24,9.25,548000.0
2012-03-09 14:00:00,9.25,9.25,9.24,9.25,706000.0,9.25,9.25,9.24,9.25,706000.0
2012-03-09 14:05:00,9.25,9.25,9.23,9.23,556000.0,9.25,9.25,9.23,9.23,556000.0
2012-03-09 14:10:00,9.23,9.26,9.23,9.24,848000.0,9.23,9.26,9.23,9.24,848000.0
2012-03-09 14:15:00,9.24,9.25,9.24,9.25,282000.0,9.24,9.25,9.24,9.25,282000.0
2012-03-09 14:20:00,9.24,9.25,9.24,9.24,618000.0,9.24,9.25,9.24,9.24,618000.0
2012-03-09 14:25:00,9.24,9.24,9.24,9.24,354000.0,9.24,9.24,9.24,9.24,354000.0
2012-03-09 14:30:00,9.24,9.25,9.24,9.24,336000.0,9.24,9.25,9.24,9.24,336000.0
2012-03-09 14:35:00,9.24,9.24,9.23,9.24,296000.0,9.24,9.24,9.23,9.24,296000.0
2012-03-09 14:40:00,9.24,9.24,9.24,9.24,430000.0,9.24,9.24,9.24,9.24,430000.0
2012-03-09 14:45:00,9.24,9.24,9.22,9.22,1444000.0,9.24,9.24,9.22,9.22,1444000.0
2012-03-09 14:50:00,9.22,9.22,9.21,9.21,756000.0,9.22,9.22,9.21,9.21,756000.0
2012-03-09 14:55:00,9.21,9.22,9.21,9.22,746000.0,9.21,9.22,9.21,9.22,746000.0
2012-03-09 15:00:00,9.22,9.23,9.22,9.22,554000.0,9.22,9.23,9.22,9.22,554000.0
2012-03-09 15:05:00,9.22,9.23,9.22,9.22,350000.0,9.22,9.23,9.22,9.22,350000.0
2012-03-09 15:10:00,9.23,9.24,9.22,9.23,1240000.0,9.23,9.24,9.22,9.23,1240000.0
2012-03-09 15:15:00,9.23,9.23,9.22,9.22,428000.0,9.23,9.23,9.22,9.22,428000.0
2012-03-09 15:20:00,9.22,9.23,9.22,9.22,382000.0,9.22,9.23,9.22,9.22,382000.0
2012-03-09 15:25:00,9.22,9.23,9.21,9.22,414000.0,9.22,9.23,9.21,9.22,414000.0
2012-03-09 15:30:00,9.22,9.23,9.21,9.22,908000.0,9.22,9.23,9.21,9.22,908000.0
2012-03-09 15:35:00,9.22,9.23,9.21,9.22,1192000.0,9.22,9.23,9.21,9.22,1192000.0
2012-03-09 15:40:00,9.22,9.22,9.21,9.21,1366000.0,9.22,9.22,9.21,9.21,1366000.0
2012-03-09 15:45:00,9.21,9.21,9.2,9.2,1652000.0,9.21,9.21,9.2,9.2,1652000.0
2012-03-09 15:50:00,9.2,9.21,9.2,9.21,1152000.0,9.2,9.21,9.2,9.21,1152000.0
2012-03-09 15:55:00,9.21,9.22,9.2,9.21,2684000.0,9.21,9.22,9.2,9.21,2684000.0
2012-03-12 09:30:00,9.21,9.22,9.18,9.18,1516000.0,9.21,9.22,9.18,9.18,1516000.0
2012-03-12 09:35:00,9.18,9.27,9.18,9.24,1464000.0,9.18,9.27,9.18,9.24,1464000.0
2012-03-12 09:40:00,9.24,9.27,9.23,9.23,936000.0,9.24,9.27,9.23,9.23,936000.0
2012-03-12 09:45:00,9.23,9.25,9.21,9.24,1666000.0,9.23,9.25,9.21,9.24,1666000.0
2012-03-12 09:50:00,9.24,9.25,9.23,9.24,614000.0,9.24,9.25,9.23,9.24,614000.0
2012-03-12 09:55:00,9.24,9.26,9.23,9.25,642000.0,9.24,9.26,9.23,9.25,642000.0
2012-03-12 10:00:00,9.25,9.25,9.23,9.23,632000.0,9.25,9.25,9.23,9.23,632000.0
2012-03-12 10:05:00,9.24,9.25,9.23,9.23,760000.0,9.24,9.25,9.23,9.23,760000.0
2012-03-12 10:10:00,9.23,9.25,9.22,9.24,1294000.0,9.23,9.25,9.22,9.24,1294000.0
2012-03-12 10:15:00,9.24,9.25,9.23,9.24,2008000.0,9.24,9.25,9.23,9.24,2008000.0
2012-03-12 10:20:00,9.24,9.24,9.21,9.22,1204000.0,9.24,9.24,9.21,9.22,1204000.0
2012-03-12 10:25:00,9.21,9.22,9.2,9.21,1140000.0,9.21,9.22,9.2,9.21,1140000.0
2012-03-12 10:30:00,9.21,9.21,9.18,9.2,1306000.0,9.21,9.21,9.18,9.2,1306000.0
2012-03-12 10:35:00,9.2,9.2,9.15,9.16,1458000.0,9.2,9.2,9.15,9.16,1458000.0
2012-03-12 10:40:00,9.16,9.16,9.14,9.16,1314000.0,9.16,9.16,9.14,9.16,1314000.0
2012-03-12 10:45:00,9.16,9.16,9.15,9.16,510000.0,9.16,9.16,9.15,9.16,510000.0
2012-03-12 10:50:00,9.16,9.17,9.16,9.16,504000.0,9.16,9.17,9.16,9.16,504000.0
2012-03-12 10:55:00,9.16,9.17,9.16,9.16,404000.0,9.16,9.17,9.16,9.16,404000.0
2012-03-12 11:00:00,9.16,9.16,9.16,9.16,392000.0,9.16,9.16,9.16,9.16,392000.0
2012-03-12 11:05:00,9.16,9.17,9.15,9.15,678000.0,9.16,9.17,9.15,9.15,678000.0
2012-03-12 11:10:00,9.15,9.15,9.13,9.13,726000.0,9.15,9.15,9.13,9.13,726000.0
2012-03-12 11:15:00,9.13,9.14,9.13,9.13,738000.0,9.13,9.14,9.13,9.13,738000.0
2012-03-12 11:20:00,9.13,9.14,9.11,9.12,1196000.0,9.13,9.14,9.11,9.12,1196000.0
2012-03-12 11:25:00,9.12,9.13,9.12,9.13,620000.0,9.12,9.13,9.12,9.13,620000.0
2012-03-12 11:30:00,9.13,9.16,9.13,9.15,1424000.0,9.13,9.16,9.13,9.15,1424000.0
2012-03-12 11:35:00,9.14,9.16,9.14,9.16,770000.0,9.14,9.16,9.14,9.16,770000.0
2012-03-12 11:40:00,9.15,9.16,9.15,9.15,372000.0,9.15,9.16,9.15,9.15,372000.0
2012-03-12 11:45:00,9.15,9.16,9.15,9.15,288000.0,9.15,9.16,9.15,9.15,288000.0
2012-03-12 11:50:00,9.15,9.16,9.15,9.15,332000.0,9.15,9.16,9.15,9.15,332000.0
2012-03-12 11:55:00,9.16,9.17,9.15,9.17,298000.0,9.16,9.17,9.15,9.17,298000.0
2012-03-12 12:00:00,9.17,9.17,9.16,9.16,472000.0,9.17,9.17,9.16,9.16,472000.0
2012-03-12 12:05:00,9.16,9.17,9.16,9.16,544000.0,9.16,9.17,9.16,9.16,544000.0
2012-03-12 12:10:00,9.16,9.18,9.16,9.18,930000.0,9.16,9.18,9.16,9.18,930000.0
2012-03-12 12:15:00,9.18,9.18,9.15,9.16,494000.0,9.18,9.18,9.15,9.16,494000.0
2012-03-12 12:20:00,9.16,9.16,9.15,9.16,240000.0,9.16,9.16,9.15,9.16,240000.0
2012-03-12 12:25:00,9.16,9.16,9.16,9.16,270000.0,9.16,9.16,9.16,9.16,270000.0
2012-03-12 12:30:00,9.16,9.16,9.15,9.16,400000.0,9.16,9.16,9.15,9.16,400000.0
2012-03-12 12:35:00,9.15,9.16,9.15,9.16,130000.0,9.15,9.16,9.15,9.16,130000.0
2012-03-12 12:40:00,9.16,9.16,9.15,9.16,138000.0,9.16,9.16,9.15,9.16,138000.0
2012-03-12 12:45:00,9.16,9.16,9.16,9.16,156000.0,9.16,9.16,9.16,9.16,156000.0
2012-03-12 12:50:00,9.16,9.16,9.15,9.15,314000.0,9.16,9.16,9.15,9.15,314000.0
2012-03-12 12:55:00,9.15,9.15,9.14,9.14,304000.0,9.15,9.15,9.14,9.14,304000.0
2012-03-12 13:00:00,9.15,9.15,9.13,9.13,264000.0,9.15,9.15,9.13,9.13,264000.0
2012-03-12 13:05:00,9.14,9.14,9.13,9.14,226000.0,9.14,9.14,9.13,9.14,226000.0
2012-03-12 13:10:00,9.14,9.14,9.13,9.13,302000.0,9.14,9.14,9.13,9.13,302000.0
2012-03-12 13:15:00,9.13,9.13,9.13,9.13,374000.0,9.13,9.13,9.13,9.13,374000.0
2012-03-12 13:20:00,9.13,9.14,9.13,9.14,428000.0,9.13,9.14,9.13,9.14,428000.0
2012-03-12 13:25:00,9.13,9.13,9.13,9.13,252000.0,9.13,9.13,9.13,9.13,252000.0
2012-03-12 13:30:00,9.13,9.14,9.13,9.14,364000.0,9.13,9.14,9.13,9.14,364000.0
2012-03-12 13:35:00,9.14,9.15,9.14,9.15,498000.0,9.14,9.15,9.14,9.15,498000.0
2012-03-12 13:40:00,9.15,9.16,9.15,9.15,336000.0,9.15,9.16,9.15,9.15,336000.0
2012-03-12 13:45:00,9.16,9.17,9.16,9.16,298000.0,9.16,9.17,9.16,9.16,298000.0
2012-03-12 13:50:00,9.16,9.16,9.15,9.16,294000.0,9.16,9.16,9.15,9.16,294000.0
2012-03-12 13:55:00,9.16,9.16,9.16,9.16,256000.0,9.16,9.16,9.16,9.16,256000.0
2012-03-12 14:00:00,9.16,9.16,9.15,9.16,578000.0,9.16,9.16,9.15,9.16,578000.0
2012-03-12 14:05:00,9.16,9.16,9.14,9.15,800000.0,9.16,9.16,9.14,9.15,800000.0
2012-03-12 14:10:00,9.15,9.17,9.15,9.17,666000.0,9.15,9.17,9.15,9.17,666000.0
2012-03-12 14:15:00,9.17,9.17,9.15,9.15,198000.0,9.17,9.17,9.15,9.15,198000.0
2012-03-12 14:20:00,9.16,9.16,9.15,9.15,468000.0,9.16,9.16,9.15,9.15,468000.0
2012-03-12 14:25:00,9.15,9.15,9.14,9.14,444000.0,9.15,9.15,9.14,9.14,444000.0
2012-03-12 14:30:00,9.14,9.14,9.13,9.14,282000.0,9.14,9.14,9.13,9.14,282000.0
2012-03-12 14:35:00,9.14,9.15,9.14,9.15,672000.0,9.14,9.15,9.14,9.15,672000.0
2012-03-12 14:40:00,9.14,9.15,9.14,9.15,206000.0,9.14,9.15,9.14,9.15,206000.0
2012-03-12 14:45:00,9.15,9.15,9.15,9.15,276000.0,9.15,9.15,9.15,9.15,276000.0
2012-03-12 14:50:00,9.15,9.15,9.14,9.15,408000.0,9.15,9.15,9.14,9.15,408000.0
2012-03-12 14:55:00,9.15,9.15,9.14,9.15,334000.0,9.15,9.15,9.14,9.15,334000.0
2012-03-12 15:00:00,9.15,9.15,9.15,9.15,278000.0,9.15,9.15,9.15,9.15,278000.0
2012-03-12 15:05:00,9.15,9.16,9.14,9.14,326000.0,9.15,9.16,9.14,9.14,326000.0
2012-03-12 15:10:00,9.15,9.15,9.14,9.15,226000.0,9.15,9.15,9.14,9.15,226000.0
2012-03-12 15:15:00,9.15,9.16,9.15,9.16,536000.0,9.15,9.16,9.15,9.16,536000.0
2012-03-12 15:20:00,9.16,9.17,9.16,9.16,714000.0,9.16,9.17,9.16,9.16,714000.0
2012-03-12 15:25:00,9.16,9.17,9.16,9.16,200000.0,9.16,9.17,9.16,9.16,200000.0
2012-03-12 15:30:00,9.16,9.17,9.16,9.17,340000.0,9.16,9.17,9.16,9.17,340000.0
2012-03-12 15:35:00,9.17,9.17,9.16,9.17,344000.0,9.17,9.17,9.16,9.17,344000.0
2012-03-12 15:40:00,9.17,9.17,9.16,9.17,942000.0,9.17,9.17,9.16,9.17,942000.0
2012-03-12 15:45:00,9.16,9.17,9.16,9.17,710000.0,9.16,9.17,9.16,9.17,710000.0
2012-03-12 15:50:00,9.17,9.17,9.16,9.16,1106000.0,9.17,9.17,9.16,9.16,1106000.0
2012-03-12 15:55:00,9.16,9.17,9.16,9.17,1808000.0,9.16,9.17,9.16,9.17,1808000.0
2012-03-13 09:30:00,9.2,9.24,9.18,9.23,2454000.0,9.2,9.24,9.18,9.23,2454000.0
2012-03-13 09:35:00,9.22,9.24,9.19,9.19,1202000.0,9.22,9.24,9.19,9.19,1202000.0
2012-03-13 09:40:00,9.19,9.2,9.16,9.17,1194000.0,9.19,9.2,9.16,9.17,1194000.0
2012-03-13 09:45:00,9.17,9.17,9.13,9.14,2078000.0,9.17,9.17,9.13,9.14,2078000.0
2012-03-13 09:50:00,9.14,9.14,9.13,9.14,994000.0,9.14,9.14,9.13,9.14,994000.0
2012-03-13 09:55:00,9.14,9.15,9.1,9.1,2168000.0,9.14,9.15,9.1,9.1,2168000.0
2012-03-13 10:00:00,9.1,9.11,9.06,9.07,3978000.0,9.1,9.11,9.06,9.07,3978000.0
2012-03-13 10:05:00,9.07,9.08,9.04,9.05,2590000.0,9.07,9.08,9.04,9.05,2590000.0
2012-03-13 10:10:00,9.04,9.1,9.04,9.1,2102000.0,9.04,9.1,9.04,9.1,2102000.0
2012-03-13 10:15:00,9.1,9.11,9.06,9.09,1324000.0,9.1,9.11,9.06,9.09,1324000.0
2012-03-13 10:20:00,9.09,9.1,9.08,9.09,958000.0,9.09,9.1,9.08,9.09,958000.0
2012-03-13 10:25:00,9.1,9.11,9.09,9.1,572000.0,9.1,9.11,9.09,9.1,572000.0
2012-03-13 10:30:00,9.11,9.12,9.1,9.12,910000.0,9.11,9.12,9.1,9.12,910000.0
2012-03-13 10:35:00,9.12,9.14,9.12,9.13,1932000.0,9.12,9.14,9.12,9.13,1932000.0
2012-03-13 10:40:00,9.13,9.15,9.13,9.15,928000.0,9.13,9.15,9.13,9.15,928000.0
2012-03-13 10:45:00,9.14,9.15,9.14,9.14,1330000.0,9.14,9.15,9.14,9.14,1330000.0
2012-03-13 10:50:00,9.14,9.17,9.14,9.15,1938000.0,9.14,9.17,9.14,9.15,1938000.0
2012-03-13 10:55:00,9.15,9.16,9.14,9.14,628000.0,9.15,9.16,9.14,9.14,628000.0
2012-03-13 11:00:00,9.15,9.15,9.11,9.13,1598000.0,9.15,9.15,9.11,9.13,1598000.0
2012-03-13 11:05:00,9.13,9.13,9.11,9.13,1336000.0,9.13,9.13,9.11,9.13,1336000.0
2012-03-13 11:10:00,9.13,9.13,9.12,9.12,794000.0,9.13,9.13,9.12,9.12,794000.0
2012-03-13 11:15:00,9.12,9.14,9.12,9.13,460000.0,9.12,9.14,9.12,9.13,460000.0
2012-03-13 11:20:00,9.13,9.14,9.13,9.13,216000.0,9.13,9.14,9.13,9.13,216000.0
2012-03-13 11:25:00,9.14,9.14,9.13,9.13,196000.0,9.14,9.14,9.13,9.13,196000.0
2012-03-13 11:30:00,9.13,9.13,9.11,9.13,908000.0,9.13,9.13,9.11,9.13,908000.0
2012-03-13 11:35:00,9.13,9.13,9.12,9.13,586000.0,9.13,9.13,9.12,9.13,586000.0
2012-03-13 11:40:00,9.13,9.15,9.13,9.15,1042000.0,9.13,9.15,9.13,9.15,1042000.0
2012-03-13 11:45:00,9.15,9.15,9.14,9.15,518000.0,9.15,9.15,9.14,9.15,518000.0
2012-03-13 11:50:00,9.14,9.18,9.14,9.18,2432000.0,9.14,9.18,9.14,9.18,2432000.0
2012-03-13 11:55:00,9.17,9.18,9.16,9.16,460000.0,9.17,9.18,9.16,9.16,460000.0
2012-03-13 12:00:00,9.16,9.16,9.15,9.16,408000.0,9.16,9.16,9.15,9.16,408000.0
2012-03-13 12:05:00,9.16,9.17,9.16,9.16,424000.0,9.16,9.17,9.16,9.16,424000.0
2012-03-13 12:10:00,9.16,9.18,9.15,9.18,838000.0,9.16,9.18,9.15,9.18,838000.0
2012-03-13 12:15:00,9.18,9.2,9.18,9.19,892000.0,9.18,9.2,9.18,9.19,892000.0
2012-03-13 12:20:00,9.19,9.19,9.17,9.18,502000.0,9.19,9.19,9.17,9.18,502000.0
2012-03-13 12:25:00,9.18,9.18,9.16,9.17,770000.0,9.18,9.18,9.16,9.17,770000.0
2012-03-13 12:30:00,9.17,9.17,9.16,9.16,244000.0,9.17,9.17,9.16,9.16,244000.0
2012-03-13 12:35:00,9.16,9.17,9.15,9.15,316000.0,9.16,9.17,9.15,9.15,316000.0
2012-03-13 12:40:00,9.16,9.16,9.15,9.15,412000.0,9.16,9.16,9.15,9.15,412000.0
2012-03-13 12:45:00,9.15,9.17,9.15,9.16,332000.0,9.15,9.17,9.15,9.16,332000.0
2012-03-13 12:50:00,9.16,9.18,9.16,9.17,276000.0,9.16,9.18,9.16,9.17,276000.0
2012-03-13 12:55:00,9.17,9.18,9.16,9.17,624000.0,9.17,9.18,9.16,9.17,624000.0
2012-03-13 13:00:00,9.17,9.18,9.16,9.17,312000.0,9.17,9.18,9.16,9.17,312000.0
2012-03-13 13:05:00,9.17,9.17,9.16,9.16,462000.0,9.17,9.17,9.16,9.16,462000.0
2012-03-13 13:10:00,9.16,9.16,9.15,9.15,478000.0,9.16,9.16,9.15,9.15,478000.0
2012-03-13 13:15:00,9.15,9.15,9.14,9.14,1090000.0,9.15,9.15,9.14,9.14,1090000.0
2012-03-13 13:20:00,9.15,9.15,9.13,9.15,706000.0,9.15,9.15,9.13,9.15,706000.0
2012-03-13 13:25:00,9.15,9.15,9.15,9.15,254000.0,9.15,9.15,9.15,9.15,254000.0
2012-03-13 13:30:00,9.15,9.15,9.15,9.15,442000.0,9.15,9.15,9.15,9.15,442000.0
2012-03-13 13:35:00,9.15,9.16,9.15,9.16,296000.0,9.15,9.16,9.15,9.16,296000.0
2012-03-13 13:40:00,9.16,9.17,9.16,9.17,168000.0,9.16,9.17,9.16,9.17,168000.0
2012-03-13 13:45:00,9.17,9.17,9.16,9.16,158000.0,9.17,9.17,9.16,9.16,158000.0
2012-03-13 13:50:00,9.16,9.17,9.15,9.16,298000.0,9.16,9.17,9.15,9.16,298000.0
2012-03-13 13:55:00,9.16,9.16,9.15,9.16,266000.0,9.16,9.16,9.15,9.16,266000.0
2012-03-13 14:00:00,9.16,9.16,9.15,9.16,224000.0,9.16,9.16,9.15,9.16,224000.0
2012-03-13 14:05:00,9.16,9.16,9.15,9.16,298000.0,9.16,9.16,9.15,9.16,298000.0
2012-03-13 14:10:00,9.16,9.16,9.15,9.15,536000.0,9.16,9.16,9.15,9.15,536000.0
2012-03-13 14:15:00,9.15,9.16,9.14,9.16,642000.0,9.15,9.16,9.14,9.16,642000.0
2012-03-13 14:20:00,9.16,9.16,9.15,9.15,822000.0,9.16,9.16,9.15,9.15,822000.0
2012-03-13 14:25:00,9.15,9.15,9.13,9.13,918000.0,9.15,9.15,9.13,9.13,918000.0
2012-03-13 14:30:00,9.13,9.14,9.11,9.11,1078000.0,9.13,9.14,9.11,9.11,1078000.0
2012-03-13 14:35:00,9.11,9.14,9.11,9.13,848000.0,9.11,9.14,9.11,9.13,848000.0
2012-03-13 14:40:00,9.13,9.13,9.12,9.13,866000.0,9.13,9.13,9.12,9.13,866000.0
2012-03-13 14:45:00,9.13,9.13,9.09,9.09,1550000.0,9.13,9.13,9.09,9.09,1550000.0
2012-03-13 14:50:00,9.09,9.11,9.09,9.1,736000.0,9.09,9.11,9.09,9.1,736000.0
2012-03-13 14:55:00,9.1,9.13,9.1,9.11,1308000.0,9.1,9.13,9.1,9.11,1308000.0
2012-03-13 15:00:00,9.11,9.13,9.11,9.13,1130000.0,9.11,9.13,9.11,9.13,1130000.0
2012-03-13 15:05:00,9.13,9.14,9.13,9.14,768000.0,9.13,9.14,9.13,9.14,768000.0
2012-03-13 15:10:00,9.14,9.16,9.13,9.16,1238000.0,9.14,9.16,9.13,9.16,1238000.0
2012-03-13 15:15:00,9.16,9.17,9.16,9.17,1220000.0,9.16,9.17,9.16,9.17,1220000.0
2012-03-13 15:20:00,9.17,9.18,9.17,9.18,1342000.0,9.17,9.18,9.17,9.18,1342000.0
2012-03-13 15:25:00,9.18,9.18,9.17,9.17,1022000.0,9.18,9.18,9.17,9.17,1022000.0
2012-03-13 15:30:00,9.17,9.19,9.17,9.18,1036000.0,9.17,9.19,9.17,9.18,1036000.0
2012-03-13 15:35:00,9.18,9.19,9.17,9.19,1350000.0,9.18,9.19,9.17,9.19,1350000.0
2012-03-13 15:40:00,9.19,9.2,9.18,9.2,1930000.0,9.19,9.2,9.18,9.2,1930000.0
2012-03-13 15:45:00,9.2,9.2,9.18,9.2,2006000.0,9.2,9.2,9.18,9.2,2006000.0
2012-03-13 15:50:00,9.2,9.23,9.19,9.22,3884000.0,9.2,9.23,9.19,9.22,3884000.0
2012-03-13 15:55:00,9.22,9.24,9.21,9.23,4344000.0,9.22,9.24,9.21,9.23,4344000.0
2012-03-14 09:30:00,9.19,9.22,9.18,9.18,2240000.0,9.19,9.22,9.18,9.18,2240000.0
2012-03-14 09:35:00,9.19,9.19,9.15,9.16,3130000.0,9.19,9.19,9.15,9.16,3130000.0
2012-03-14 09:40:00,9.17,9.17,9.15,9.15,1678000.0,9.17,9.17,9.15,9.15,1678000.0
2012-03-14 09:45:00,9.15,9.16,9.12,9.12,1880000.0,9.15,9.16,9.12,9.12,1880000.0
2012-03-14 09:50:00,9.12,9.15,9.12,9.14,1294000.0,9.12,9.15,9.12,9.14,1294000.0
2012-03-14 09:55:00,9.14,9.19,9.14,9.19,3004000.0,9.14,9.19,9.14,9.19,3004000.0
2012-03-14 10:00:00,9.19,9.21,9.18,9.2,2780000.0,9.19,9.21,9.18,9.2,2780000.0
2012-03-14 10:05:00,9.2,9.2,9.18,9.19,1110000.0,9.2,9.2,9.18,9.19,1110000.0
2012-03-14 10:10:00,9.19,9.19,9.18,9.19,516000.0,9.19,9.19,9.18,9.19,516000.0
2012-03-14 10:15:00,9.19,9.19,9.18,9.19,820000.0,9.19,9.19,9.18,9.19,820000.0
2012-03-14 10:20:00,9.19,9.19,9.17,9.18,790000.0,9.19,9.19,9.17,9.18,790000.0
2012-03-14 10:25:00,9.18,9.18,9.15,9.15,614000.0,9.18,9.18,9.15,9.15,614000.0
2012-03-14 10:30:00,9.16,9.17,9.15,9.16,432000.0,9.16,9.17,9.15,9.16,432000.0
2012-03-14 10:35:00,9.15,9.15,9.14,9.14,1042000.0,9.15,9.15,9.14,9.14,1042000.0
2012-03-14 10:40:00,9.14,9.14,9.13,9.14,822000.0,9.14,9.14,9.13,9.14,822000.0
2012-03-14 10:45:00,9.14,9.16,9.13,9.15,1028000.0,9.14,9.16,9.13,9.15,1028000.0
2012-03-14 10:50:00,9.15,9.16,9.14,9.16,1122000.0,9.15,9.16,9.14,9.16,1122000.0
2012-03-14 10:55:00,9.16,9.16,9.14,9.15,692000.0,9.16,9.16,9.14,9.15,692000.0
2012-03-14 11:00:00,9.15,9.15,9.13,9.14,320000.0,9.15,9.15,9.13,9.14,320000.0
2012-03-14 11:05:00,9.14,9.15,9.13,9.14,318000.0,9.14,9.15,9.13,9.14,318000.0
2012-03-14 11:10:00,9.15,9.15,9.14,9.14,298000.0,9.15,9.15,9.14,9.14,298000.0
2012-03-14 11:15:00,9.14,9.14,9.13,9.13,330000.0,9.14,9.14,9.13,9.13,330000.0
2012-03-14 11:20:00,9.13,9.14,9.11,9.11,1296000.0,9.13,9.14,9.11,9.11,1296000.0
2012-03-14 11:25:00,9.11,9.12,9.11,9.11,680000.0,9.11,9.12,9.11,9.11,680000.0
2012-03-14 11:30:00,9.12,9.12,9.1,9.1,1494000.0,9.12,9.12,9.1,9.1,1494000.0
2012-03-14 11:35:00,9.1,9.1,9.1,9.1,548000.0,9.1,9.1,9.1,9.1,548000.0
2012-03-14 11:40:00,9.1,9.1,9.08,9.09,678000.0,9.1,9.1,9.08,9.09,678000.0
2012-03-14 11:45:00,9.08,9.09,9.08,9.09,550000.0,9.08,9.09,9.08,9.09,550000.0
2012-03-14 11:50:00,9.09,9.1,9.09,9.1,552000.0,9.09,9.1,9.09,9.1,552000.0
2012-03-14 11:55:00,9.1,9.1,9.09,9.1,982000.0,9.1,9.1,9.09,9.1,982000.0
2012-03-14 12:00:00,9.1,9.11,9.1,9.1,716000.0,9.1,9.11,9.1,9.1,716000.0
2012-03-14 12:05:00,9.1,9.1,9.09,9.1,640000.0,9.1,9.1,9.09,9.1,640000.0
2012-03-14 12:10:00,9.1,9.11,9.09,9.1,782000.0,9.1,9.11,9.09,9.1,782000.0
2012-03-14 12:15:00,9.1,9.1,9.09,9.09,476000.0,9.1,9.1,9.09,9.09,476000.0
2012-03-14 12:20:00,9.09,9.1,9.09,9.09,488000.0,9.09,9.1,9.09,9.09,488000.0
2012-03-14 12:25:00,9.09,9.09,9.08,9.09,334000.0,9.09,9.09,9.08,9.09,334000.0
2012-03-14 12:30:00,9.09,9.09,9.08,9.09,320000.0,9.09,9.09,9.08,9.09,320000.0
2012-03-14 12:35:00,9.09,9.09,9.08,9.09,624000.0,9.09,9.09,9.08,9.09,624000.0
2012-03-14 12:40:00,9.09,9.12,9.09,9.11,1072000.0,9.09,9.12,9.09,9.11,1072000.0
2012-03-14 12:45:00,9.12,9.13,9.11,9.12,636000.0,9.12,9.13,9.11,9.12,636000.0
2012-03-14 12:50:00,9.12,9.12,9.12,9.12,452000.0,9.12,9.12,9.12,9.12,452000.0
2012-03-14 12:55:00,9.12,9.12,9.11,9.12,282000.0,9.12,9.12,9.11,9.12,282000.0
2012-03-14 13:00:00,9.11,9.12,9.11,9.12,270000.0,9.11,9.12,9.11,9.12,270000.0
2012-03-14 13:05:00,9.12,9.12,9.11,9.11,676000.0,9.12,9.12,9.11,9.11,676000.0
2012-03-14 13:10:00,9.11,9.11,9.1,9.11,634000.0,9.11,9.11,9.1,9.11,634000.0
2012-03-14 13:15:00,9.1,9.12,9.1,9.12,512000.0,9.1,9.12,9.1,9.12,512000.0
2012-03-14 13:20:00,9.12,9.12,9.11,9.11,430000.0,9.12,9.12,9.11,9.11,430000.0
2012-03-14 13:25:00,9.11,9.13,9.1,9.13,1142000.0,9.11,9.13,9.1,9.13,1142000.0
2012-03-14 13:30:00,9.13,9.13,9.12,9.13,500000.0,9.13,9.13,9.12,9.13,500000.0
2012-03-14 13:35:00,9.13,9.13,9.12,9.12,694000.0,9.13,9.13,9.12,9.12,694000.0
2012-03-14 13:40:00,9.12,9.12,9.11,9.11,756000.0,9.12,9.12,9.11,9.11,756000.0
2012-03-14 13:45:00,9.11,9.12,9.1,9.11,444000.0,9.11,9.12,9.1,9.11,444000.0
2012-03-14 13:50:00,9.11,9.12,9.11,9.11,274000.0,9.11,9.12,9.11,9.11,274000.0
2012-03-14 13:55:00,9.11,9.11,9.09,9.1,1084000.0,9.11,9.11,9.09,9.1,1084000.0
2012-03-14 14:00:00,9.09,9.11,9.09,9.11,444000.0,9.09,9.11,9.09,9.11,444000.0
2012-03-14 14:05:00,9.11,9.12,9.1,9.11,498000.0,9.11,9.12,9.1,9.11,498000.0
2012-03-14 14:10:00,9.11,9.12,9.09,9.09,754000.0,9.11,9.12,9.09,9.09,754000.0
2012-03-14 14:15:00,9.09,9.09,9.08,9.09,1096000.0,9.09,9.09,9.08,9.09,1096000.0
2012-03-14 14:20:00,9.08,9.09,9.08,9.08,638000.0,9.08,9.09,9.08,9.08,638000.0
2012-03-14 14:25:00,9.08,9.09,9.08,9.09,776000.0,9.08,9.09,9.08,9.09,776000.0
2012-03-14 14:30:00,9.09,9.09,9.06,9.08,1060000.0,9.09,9.09,9.06,9.08,1060000.0
2012-03-14 14:35:00,9.07,9.08,9.06,9.07,532000.0,9.07,9.08,9.06,9.07,532000.0
2012-03-14 14:40:00,9.07,9.08,9.07,9.07,370000.0,9.07,9.08,9.07,9.07,370000.0
2012-03-14 14:45:00,9.08,9.09,9.07,9.08,656000.0,9.08,9.09,9.07,9.08,656000.0
2012-03-14 14:50:00,9.09,9.09,9.08,9.08,496000.0,9.09,9.09,9.08,9.08,496000.0
2012-03-14 14:55:00,9.08,9.09,9.08,9.08,418000.0,9.08,9.09,9.08,9.08,418000.0
2012-03-14 15:00:00,9.08,9.08,9.07,9.07,378000.0,9.08,9.08,9.07,9.07,378000.0
2012-03-14 15:05:00,9.07,9.08,9.07,9.08,576000.0,9.07,9.08,9.07,9.08,576000.0
2012-03-14 15:10:00,9.08,9.08,9.07,9.08,358000.0,9.08,9.08,9.07,9.08,358000.0
2012-03-14 15:15:00,9.08,9.08,9.06,9.06,908000.0,9.08,9.08,9.06,9.06,908000.0
2012-03-14 15:20:00,9.07,9.08,9.06,9.08,1550000.0,9.07,9.08,9.06,9.08,1550000.0
2012-03-14 15:25:00,9.08,9.09,9.07,9.09,2196000.0,9.08,9.09,9.07,9.09,2196000.0
2012-03-14 15:30:00,9.09,9.11,9.09,9.1,1192000.0,9.09,9.11,9.09,9.1,1192000.0
2012-03-14 15:35:00,9.1,9.1,9.09,9.1,566000.0,9.1,9.1,9.09,9.1,566000.0
2012-03-14 15:40:00,9.1,9.1,9.09,9.1,670000.0,9.1,9.1,9.09,9.1,670000.0
2012-03-14 15:45:00,9.09,9.1,9.09,9.09,1028000.0,9.09,9.1,9.09,9.09,1028000.0
2012-03-14 15:50:00,9.09,9.11,9.09,9.11,1430000.0,9.09,9.11,9.09,9.11,1430000.0
2012-03-14 15:55:00,9.11,9.12,9.1,9.11,2594000.0,9.11,9.12,9.1,9.11,2594000.0
2012-03-15 09:30:00,9.12,9.12,9.02,9.04,3284000.0,9.12,9.12,9.02,9.04,3284000.0
2012-03-15 09:35:00,9.02,9.05,9.02,9.03,1944000.0,9.02,9.05,9.02,9.03,1944000.0
2012-03-15 09:40:00,9.03,9.06,9.03,9.04,1166000.0,9.03,9.06,9.03,9.04,1166000.0
2012-03-15 09:45:00,9.04,9.08,9.04,9.08,1648000.0,9.04,9.08,9.04,9.08,1648000.0
2012-03-15 09:50:00,9.08,9.11,9.08,9.11,1456000.0,9.08,9.11,9.08,9.11,1456000.0
2012-03-15 09:55:00,9.11,9.16,9.11,9.13,3220000.0,9.11,9.16,9.11,9.13,3220000.0
2012-03-15 10:00:00,9.13,9.14,9.1,9.1,1882000.0,9.13,9.14,9.1,9.1,1882000.0
2012-03-15 10:05:00,9.1,9.13,9.1,9.11,1256000.0,9.1,9.13,9.1,9.11,1256000.0
2012-03-15 10:10:00,9.11,9.13,9.1,9.12,1550000.0,9.11,9.13,9.1,9.12,1550000.0
2012-03-15 10:15:00,9.12,9.15,9.12,9.15,1864000.0,9.12,9.15,9.12,9.15,1864000.0
2012-03-15 10:20:00,9.15,9.16,9.12,9.12,524000.0,9.15,9.16,9.12,9.12,524000.0
2012-03-15 10:25:00,9.12,9.16,9.12,9.14,784000.0,9.12,9.16,9.12,9.14,784000.0
2012-03-15 10:30:00,9.14,9.15,9.14,9.15,478000.0,9.14,9.15,9.14,9.15,478000.0
2012-03-15 10:35:00,9.15,9.17,9.14,9.17,1638000.0,9.15,9.17,9.14,9.17,1638000.0
2012-03-15 10:40:00,9.17,9.19,9.16,9.16,1796000.0,9.17,9.19,9.16,9.16,1796000.0
2012-03-15 10:45:00,9.16,9.17,9.15,9.15,744000.0,9.16,9.17,9.15,9.15,744000.0
2012-03-15 10:50:00,9.15,9.15,9.13,9.14,446000.0,9.15,9.15,9.13,9.14,446000.0
2012-03-15 10:55:00,9.14,9.14,9.12,9.12,972000.0,9.14,9.14,9.12,9.12,972000.0
2012-03-15 11:00:00,9.12,9.13,9.11,9.11,1212000.0,9.12,9.13,9.11,9.11,1212000.0
2012-03-15 11:05:00,9.11,9.12,9.1,9.11,1084000.0,9.11,9.12,9.1,9.11,1084000.0
2012-03-15 11:10:00,9.11,9.11,9.08,9.08,890000.0,9.11,9.11,9.08,9.08,890000.0
2012-03-15 11:15:00,9.08,9.1,9.08,9.1,780000.0,9.08,9.1,9.08,9.1,780000.0
2012-03-15 11:20:00,9.1,9.13,9.1,9.13,846000.0,9.1,9.13,9.1,9.13,846000.0
2012-03-15 11:25:00,9.12,9.14,9.12,9.14,1838000.0,9.12,9.14,9.12,9.14,1838000.0
2012-03-15 11:30:00,9.14,9.15,9.14,9.15,584000.0,9.14,9.15,9.14,9.15,584000.0
2012-03-15 11:35:00,9.15,9.15,9.12,9.13,592000.0,9.15,9.15,9.12,9.13,592000.0
2012-03-15 11:40:00,9.13,9.16,9.13,9.14,552000.0,9.13,9.16,9.13,9.14,552000.0
2012-03-15 11:45:00,9.14,9.15,9.14,9.14,464000.0,9.14,9.15,9.14,9.14,464000.0
2012-03-15 11:50:00,9.15,9.15,9.14,9.14,464000.0,9.15,9.15,9.14,9.14,464000.0
2012-03-15 11:55:00,9.14,9.15,9.13,9.13,826000.0,9.14,9.15,9.13,9.13,826000.0
2012-03-15 12:00:00,9.13,9.13,9.12,9.12,920000.0,9.13,9.13,9.12,9.12,920000.0
2012-03-15 12:05:00,9.12,9.12,9.12,9.12,1008000.0,9.12,9.12,9.12,9.12,1008000.0
2012-03-15 12:10:00,9.12,9.12,9.12,9.12,346000.0,9.12,9.12,9.12,9.12,346000.0
2012-03-15 12:15:00,9.13,9.13,9.13,9.13,826000.0,9.13,9.13,9.13,9.13,826000.0
2012-03-15 12:20:00,9.13,9.14,9.13,9.13,324000.0,9.13,9.14,9.13,9.13,324000.0
2012-03-15 12:25:00,9.13,9.15,9.13,9.14,414000.0,9.13,9.15,9.13,9.14,414000.0
2012-03-15 12:30:00,9.14,9.14,9.13,9.13,288000.0,9.14,9.14,9.13,9.13,288000.0
2012-03-15 12:35:00,9.13,9.14,9.13,9.14,236000.0,9.13,9.14,9.13,9.14,236000.0
2012-03-15 12:40:00,9.14,9.15,9.14,9.14,250000.0,9.14,9.15,9.14,9.14,250000.0
2012-03-15 12:45:00,9.14,9.15,9.14,9.15,190000.0,9.14,9.15,9.14,9.15,190000.0
2012-03-15 12:50:00,9.14,9.15,9.13,9.13,556000.0,9.14,9.15,9.13,9.13,556000.0
2012-03-15 12:55:00,9.13,9.13,9.12,9.12,392000.0,9.13,9.13,9.12,9.12,392000.0
2012-03-15 13:00:00,9.12,9.13,9.12,9.12,268000.0,9.12,9.13,9.12,9.12,268000.0
2012-03-15 13:05:00,9.12,9.13,9.12,9.13,602000.0,9.12,9.13,9.12,9.13,602000.0
2012-03-15 13:10:00,9.13,9.13,9.11,9.11,358000.0,9.13,9.13,9.11,9.11,358000.0
2012-03-15 13:15:00,9.12,9.12,9.11,9.12,172000.0,9.12,9.12,9.11,9.12,172000.0
2012-03-15 13:20:00,9.12,9.12,9.12,9.12,176000.0,9.12,9.12,9.12,9.12,176000.0
2012-03-15 13:25:00,9.12,9.13,9.11,9.12,826000.0,9.12,9.13,9.11,9.12,826000.0
2012-03-15 13:30:00,9.12,9.13,9.12,9.13,304000.0,9.12,9.13,9.12,9.13,304000.0
2012-03-15 13:35:00,9.12,9.13,9.12,9.12,262000.0,9.12,9.13,9.12,9.12,262000.0
2012-03-15 13:40:00,9.12,9.12,9.11,9.12,452000.0,9.12,9.12,9.11,9.12,452000.0
2012-03-15 13:45:00,9.12,9.12,9.09,9.1,1286000.0,9.12,9.12,9.09,9.1,1286000.0
2012-03-15 13:50:00,9.1,9.1,9.07,9.08,1160000.0,9.1,9.1,9.07,9.08,1160000.0
2012-03-15 13:55:00,9.08,9.1,9.07,9.08,646000.0,9.08,9.1,9.07,9.08,646000.0
2012-03-15 14:00:00,9.08,9.08,9.06,9.06,1532000.0,9.08,9.08,9.06,9.06,1532000.0
2012-03-15 14:05:00,9.07,9.1,9.06,9.1,1194000.0,9.07,9.1,9.06,9.1,1194000.0
2012-03-15 14:10:00,9.1,9.11,9.09,9.11,274000.0,9.1,9.11,9.09,9.11,274000.0
2012-03-15 14:15:00,9.11,9.11,9.1,9.11,716000.0,9.11,9.11,9.1,9.11,716000.0
2012-03-15 14:20:00,9.11,9.13,9.11,9.12,674000.0,9.11,9.13,9.11,9.12,674000.0
2012-03-15 14:25:00,9.12,9.13,9.12,9.12,350000.0,9.12,9.13,9.12,9.12,350000.0
2012-03-15 14:30:00,9.12,9.12,9.11,9.12,694000.0,9.12,9.12,9.11,9.12,694000.0
2012-03-15 14:35:00,9.12,9.13,9.12,9.13,554000.0,9.12,9.13,9.12,9.13,554000.0
2012-03-15 14:40:00,9.13,9.13,9.13,9.13,272000.0,9.13,9.13,9.13,9.13,272000.0
2012-03-15 14:45:00,9.13,9.13,9.13,9.13,244000.0,9.13,9.13,9.13,9.13,244000.0
2012-03-15 14:50:00,9.13,9.15,9.13,9.15,1032000.0,9.13,9.15,9.13,9.15,1032000.0
2012-03-15 14:55:00,9.15,9.15,9.14,9.15,796000.0,9.15,9.15,9.14,9.15,796000.0
2012-03-15 15:00:00,9.15,9.16,9.15,9.16,654000.0,9.15,9.16,9.15,9.16,654000.0
2012-03-15 15:05:00,9.16,9.18,9.15,9.17,1640000.0,9.16,9.18,9.15,9.17,1640000.0
2012-03-15 15:10:00,9.17,9.17,9.16,9.17,538000.0,9.17,9.17,9.16,9.17,538000.0
2012-03-15 15:15:00,9.17,9.17,9.15,9.15,536000.0,9.17,9.17,9.15,9.15,536000.0
2012-03-15 15:20:00,9.15,9.17,9.15,9.16,516000.0,9.15,9.17,9.15,9.16,516000.0
2012-03-15 15:25:00,9.17,9.18,9.16,9.18,926000.0,9.17,9.18,9.16,9.18,926000.0
2012-03-15 15:30:00,9.18,9.19,9.18,9.19,1070000.0,9.18,9.19,9.18,9.19,1070000.0
2012-03-15 15:35:00,9.19,9.2,9.18,9.19,1238000.0,9.19,9.2,9.18,9.19,1238000.0
2012-03-15 15:40:00,9.19,9.2,9.19,9.2,1322000.0,9.19,9.2,9.19,9.2,1322000.0
2012-03-15 15:45:00,9.2,9.2,9.18,9.19,1628000.0,9.2,9.2,9.18,9.19,1628000.0
2012-03-15 15:50:00,9.19,9.21,9.19,9.21,2598000.0,9.19,9.21,9.19,9.21,2598000.0
2012-03-15 15:55:00,9.21,9.22,9.19,9.22,6106000.0,9.21,9.22,9.19,9.22,6106000.0
2012-03-16 09:30:00,9.16,9.2,9.15,9.15,21580000.0,9.16,9.2,9.15,9.15,21580000.0
2012-03-16 09:35:00,9.15,9.16,9.14,9.15,1008000.0,9.15,9.16,9.14,9.15,1008000.0
2012-03-16 09:40:00,9.15,9.15,9.12,9.13,994000.0,9.15,9.15,9.12,9.13,994000.0
2012-03-16 09:45:00,9.13,9.13,9.12,9.12,1444000.0,9.13,9.13,9.12,9.12,1444000.0
2012-03-16 09:50:00,9.12,9.15,9.12,9.14,854000.0,9.12,9.15,9.12,9.14,854000.0
2012-03-16 09:55:00,9.14,9.16,9.14,9.15,948000.0,9.14,9.16,9.14,9.15,948000.0
2012-03-16 10:00:00,9.15,9.17,9.15,9.16,918000.0,9.15,9.17,9.15,9.16,918000.0
2012-03-16 10:05:00,9.16,9.18,9.16,9.16,850000.0,9.16,9.18,9.16,9.16,850000.0
2012-03-16 10:10:00,9.16,9.16,9.15,9.15,750000.0,9.16,9.16,9.15,9.15,750000.0
2012-03-16 10:15:00,9.15,9.15,9.13,9.13,826000.0,9.15,9.15,9.13,9.13,826000.0
2012-03-16 10:20:00,9.13,9.15,9.13,9.15,384000.0,9.13,9.15,9.13,9.15,384000.0
2012-03-16 10:25:00,9.15,9.17,9.14,9.17,516000.0,9.15,9.17,9.14,9.17,516000.0
2012-03-16 10:30:00,9.17,9.18,9.16,9.18,716000.0,9.17,9.18,9.16,9.18,716000.0
2012-03-16 10:35:00,9.18,9.2,9.17,9.19,1004000.0,9.18,9.2,9.17,9.19,1004000.0
2012-03-16 10:40:00,9.19,9.21,9.19,9.2,1196000.0,9.19,9.21,9.19,9.2,1196000.0
2012-03-16 10:45:00,9.2,9.2,9.19,9.2,462000.0,9.2,9.2,9.19,9.2,462000.0
2012-03-16 10:50:00,9.2,9.2,9.18,9.19,782000.0,9.2,9.2,9.18,9.19,782000.0
2012-03-16 10:55:00,9.19,9.19,9.17,9.17,758000.0,9.19,9.19,9.17,9.17,758000.0
2012-03-16 11:00:00,9.17,9.18,9.15,9.16,1078000.0,9.17,9.18,9.15,9.16,1078000.0
2012-03-16 11:05:00,9.16,9.16,9.13,9.14,1034000.0,9.16,9.16,9.13,9.14,1034000.0
2012-03-16 11:10:00,9.14,9.16,9.14,9.15,1324000.0,9.14,9.16,9.14,9.15,1324000.0
2012-03-16 11:15:00,9.15,9.17,9.15,9.16,1182000.0,9.15,9.17,9.15,9.16,1182000.0
2012-03-16 11:20:00,9.16,9.17,9.14,9.15,932000.0,9.16,9.17,9.14,9.15,932000.0
2012-03-16 11:25:00,9.15,9.16,9.15,9.15,468000.0,9.15,9.16,9.15,9.15,468000.0
2012-03-16 11:30:00,9.15,9.16,9.14,9.15,476000.0,9.15,9.16,9.14,9.15,476000.0
2012-03-16 11:35:00,9.15,9.15,9.15,9.15,340000.0,9.15,9.15,9.15,9.15,340000.0
2012-03-16 11:40:00,9.15,9.16,9.15,9.15,632000.0,9.15,9.16,9.15,9.15,632000.0
2012-03-16 11:45:00,9.15,9.15,9.14,9.15,618000.0,9.15,9.15,9.14,9.15,618000.0
2012-03-16 11:50:00,9.15,9.16,9.14,9.16,410000.0,9.15,9.16,9.14,9.16,410000.0
2012-03-16 11:55:00,9.16,9.18,9.16,9.17,592000.0,9.16,9.18,9.16,9.17,592000.0
2012-03-16 12:00:00,9.17,9.17,9.17,9.17,342000.0,9.17,9.17,9.17,9.17,342000.0
2012-03-16 12:05:00,9.17,9.18,9.17,9.18,234000.0,9.17,9.18,9.17,9.18,234000.0
2012-03-16 12:10:00,9.18,9.18,9.18,9.18,346000.0,9.18,9.18,9.18,9.18,346000.0
2012-03-16 12:15:00,9.18,9.19,9.18,9.18,226000.0,9.18,9.19,9.18,9.18,226000.0
2012-03-16 12:20:00,9.19,9.19,9.18,9.19,300000.0,9.19,9.19,9.18,9.19,300000.0
2012-03-16 12:25:00,9.19,9.2,9.19,9.19,568000.0,9.19,9.2,9.19,9.19,568000.0
2012-03-16 12:30:00,9.19,9.2,9.19,9.2,514000.0,9.19,9.2,9.19,9.2,514000.0
2012-03-16 12:35:00,9.2,9.2,9.19,9.2,810000.0,9.2,9.2,9.19,9.2,810000.0
2012-03-16 12:40:00,9.2,9.22,9.2,9.21,490000.0,9.2,9.22,9.2,9.21,490000.0
2012-03-16 12:45:00,9.22,9.22,9.21,9.22,558000.0,9.22,9.22,9.21,9.22,558000.0
2012-03-16 12:50:00,9.22,9.24,9.21,9.23,972000.0,9.22,9.24,9.21,9.23,972000.0
2012-03-16 12:55:00,9.23,9.23,9.22,9.22,460000.0,9.23,9.23,9.22,9.22,460000.0
2012-03-16 13:00:00,9.23,9.23,9.22,9.23,628000.0,9.23,9.23,9.22,9.23,628000.0
2012-03-16 13:05:00,9.23,9.24,9.23,9.24,412000.0,9.23,9.24,9.23,9.24,412000.0
2012-03-16 13:10:00,9.24,9.27,9.24,9.27,2186000.0,9.24,9.27,9.24,9.27,2186000.0
2012-03-16 13:15:00,9.27,9.27,9.25,9.26,1236000.0,9.27,9.27,9.25,9.26,1236000.0
2012-03-16 13:20:00,9.26,9.27,9.26,9.26,474000.0,9.26,9.27,9.26,9.26,474000.0
2012-03-16 13:25:00,9.26,9.26,9.24,9.26,954000.0,9.26,9.26,9.24,9.26,954000.0
2012-03-16 13:30:00,9.26,9.27,9.26,9.27,876000.0,9.26,9.27,9.26,9.27,876000.0
2012-03-16 13:35:00,9.27,9.28,9.26,9.26,778000.0,9.27,9.28,9.26,9.26,778000.0
2012-03-16 13:40:00,9.26,9.27,9.25,9.27,526000.0,9.26,9.27,9.25,9.27,526000.0
2012-03-16 13:45:00,9.27,9.28,9.26,9.26,602000.0,9.27,9.28,9.26,9.26,602000.0
2012-03-16 13:50:00,9.26,9.28,9.26,9.28,802000.0,9.26,9.28,9.26,9.28,802000.0
2012-03-16 13:55:00,9.27,9.28,9.27,9.28,608000.0,9.27,9.28,9.27,9.28,608000.0
2012-03-16 14:00:00,9.28,9.28,9.27,9.27,942000.0,9.28,9.28,9.27,9.27,942000.0
2012-03-16 14:05:00,9.28,9.28,9.27,9.28,958000.0,9.28,9.28,9.27,9.28,958000.0
2012-03-16 14:10:00,9.28,9.28,9.26,9.26,644000.0,9.28,9.28,9.26,9.26,644000.0
2012-03-16 14:15:00,9.27,9.27,9.26,9.26,476000.0,9.27,9.27,9.26,9.26,476000.0
2012-03-16 14:20:00,9.27,9.27,9.26,9.27,604000.0,9.27,9.27,9.26,9.27,604000.0
2012-03-16 14:25:00,9.27,9.27,9.26,9.26,326000.0,9.27,9.27,9.26,9.26,326000.0
2012-03-16 14:30:00,9.26,9.27,9.26,9.27,342000.0,9.26,9.27,9.26,9.27,342000.0
2012-03-16 14:35:00,9.27,9.27,9.26,9.26,776000.0,9.27,9.27,9.26,9.26,776000.0
2012-03-16 14:40:00,9.26,9.27,9.26,9.26,374000.0,9.26,9.27,9.26,9.26,374000.0
2012-03-16 14:45:00,9.27,9.27,9.26,9.27,456000.0,9.27,9.27,9.26,9.27,456000.0
2012-03-16 14:50:00,9.27,9.27,9.26,9.26,526000.0,9.27,9.27,9.26,9.26,526000.0
2012-03-16 14:55:00,9.26,9.26,9.26,9.26,360000.0,9.26,9.26,9.26,9.26,360000.0
2012-03-16 15:00:00,9.26,9.26,9.25,9.25,1034000.0,9.26,9.26,9.25,9.25,1034000.0
2012-03-16 15:05:00,9.25,9.26,9.25,9.26,484000.0,9.25,9.26,9.25,9.26,484000.0
2012-03-16 15:10:00,9.26,9.26,9.25,9.25,502000.0,9.26,9.26,9.25,9.25,502000.0
2012-03-16 15:15:00,9.25,9.26,9.24,9.24,972000.0,9.25,9.26,9.24,9.24,972000.0
2012-03-16 15:20:00,9.24,9.26,9.23,9.25,1164000.0,9.24,9.26,9.23,9.25,1164000.0
2012-03-16 15:25:00,9.24,9.25,9.24,9.25,632000.0,9.24,9.25,9.24,9.25,632000.0
2012-03-16 15:30:00,9.25,9.25,9.24,9.24,712000.0,9.25,9.25,9.24,9.24,712000.0
2012-03-16 15:35:00,9.24,9.25,9.24,9.24,1186000.0,9.24,9.25,9.24,9.24,1186000.0
2012-03-16 15:40:00,9.24,9.26,9.24,9.25,912000.0,9.24,9.26,9.24,9.25,912000.0
2012-03-16 15:45:00,9.25,9.25,9.24,9.25,1202000.0,9.25,9.25,9.24,9.25,1202000.0
2012-03-16 15:50:00,9.25,9.26,9.25,9.25,2262000.0,9.25,9.26,9.25,9.25,2262000.0
2012-03-16 15:55:00,9.25,9.26,9.25,9.25,4456000.0,9.25,9.26,9.25,9.25,4456000.0
2012-03-19 09:30:00,9.17,9.19,9.15,9.19,5416000.0,9.17,9.19,9.15,9.19,5416000.0
2012-03-19 09:35:00,9.18,9.24,9.16,9.18,3678000.0,9.18,9.24,9.16,9.18,3678000.0
2012-03-19 09:40:00,9.18,9.2,9.17,9.17,2902000.0,9.18,9.2,9.17,9.17,2902000.0
2012-03-19 09:45:00,9.17,9.18,9.15,9.18,1772000.0,9.17,9.18,9.15,9.18,1772000.0
2012-03-19 09:50:00,9.18,9.21,9.17,9.2,1602000.0,9.18,9.21,9.17,9.2,1602000.0
2012-03-19 09:55:00,9.2,9.23,9.2,9.23,972000.0,9.2,9.23,9.2,9.23,972000.0
2012-03-19 10:00:00,9.23,9.24,9.21,9.21,1120000.0,9.23,9.24,9.21,9.21,1120000.0
2012-03-19 10:05:00,9.21,9.21,9.19,9.2,1404000.0,9.21,9.21,9.19,9.2,1404000.0
2012-03-19 10:10:00,9.19,9.21,9.19,9.2,1260000.0,9.19,9.21,9.19,9.2,1260000.0
2012-03-19 10:15:00,9.2,9.21,9.19,9.2,602000.0,9.2,9.21,9.19,9.2,602000.0
2012-03-19 10:20:00,9.2,9.2,9.18,9.19,912000.0,9.2,9.2,9.18,9.19,912000.0
2012-03-19 10:25:00,9.18,9.2,9.18,9.2,632000.0,9.18,9.2,9.18,9.2,632000.0
2012-03-19 10:30:00,9.19,9.2,9.19,9.2,584000.0,9.19,9.2,9.19,9.2,584000.0
2012-03-19 10:35:00,9.2,9.22,9.2,9.22,1360000.0,9.2,9.22,9.2,9.22,1360000.0
2012-03-19 10:40:00,9.23,9.26,9.22,9.26,2126000.0,9.23,9.26,9.22,9.26,2126000.0
2012-03-19 10:45:00,9.26,9.27,9.25,9.25,2130000.0,9.26,9.27,9.25,9.25,2130000.0
2012-03-19 10:50:00,9.25,9.25,9.23,9.23,1442000.0,9.25,9.25,9.23,9.23,1442000.0
2012-03-19 10:55:00,9.23,9.24,9.21,9.21,412000.0,9.23,9.24,9.21,9.21,412000.0
2012-03-19 11:00:00,9.21,9.22,9.2,9.2,490000.0,9.21,9.22,9.2,9.2,490000.0
2012-03-19 11:05:00,9.2,9.22,9.2,9.21,398000.0,9.2,9.22,9.2,9.21,398000.0
2012-03-19 11:10:00,9.21,9.21,9.21,9.21,432000.0,9.21,9.21,9.21,9.21,432000.0
2012-03-19 11:15:00,9.21,9.22,9.21,9.21,842000.0,9.21,9.22,9.21,9.21,842000.0
2012-03-19 11:20:00,9.21,9.22,9.21,9.22,576000.0,9.21,9.22,9.21,9.22,576000.0
2012-03-19 11:25:00,9.22,9.22,9.21,9.22,726000.0,9.22,9.22,9.21,9.22,726000.0
2012-03-19 11:30:00,9.22,9.22,9.21,9.22,562000.0,9.22,9.22,9.21,9.22,562000.0
2012-03-19 11:35:00,9.22,9.24,9.22,9.24,676000.0,9.22,9.24,9.22,9.24,676000.0
2012-03-19 11:40:00,9.24,9.24,9.23,9.24,806000.0,9.24,9.24,9.23,9.24,806000.0
2012-03-19 11:45:00,9.24,9.25,9.23,9.25,1280000.0,9.24,9.25,9.23,9.25,1280000.0
2012-03-19 11:50:00,9.25,9.26,9.25,9.25,716000.0,9.25,9.26,9.25,9.25,716000.0
2012-03-19 11:55:00,9.25,9.26,9.25,9.26,654000.0,9.25,9.26,9.25,9.26,654000.0
2012-03-19 12:00:00,9.26,9.26,9.24,9.24,666000.0,9.26,9.26,9.24,9.24,666000.0
2012-03-19 12:05:00,9.25,9.25,9.24,9.24,512000.0,9.25,9.25,9.24,9.24,512000.0
2012-03-19 12:10:00,9.24,9.25,9.24,9.25,522000.0,9.24,9.25,9.24,9.25,522000.0
2012-03-19 12:15:00,9.25,9.25,9.24,9.25,486000.0,9.25,9.25,9.24,9.25,486000.0
2012-03-19 12:20:00,9.25,9.25,9.23,9.23,666000.0,9.25,9.25,9.23,9.23,666000.0
2012-03-19 12:25:00,9.23,9.24,9.22,9.23,532000.0,9.23,9.24,9.22,9.23,532000.0
2012-03-19 12:30:00,9.23,9.23,9.22,9.23,822000.0,9.23,9.23,9.22,9.23,822000.0
2012-03-19 12:35:00,9.23,9.24,9.23,9.24,494000.0,9.23,9.24,9.23,9.24,494000.0
2012-03-19 12:40:00,9.25,9.25,9.23,9.24,1224000.0,9.25,9.25,9.23,9.24,1224000.0
2012-03-19 12:45:00,9.24,9.24,9.23,9.23,518000.0,9.24,9.24,9.23,9.23,518000.0
2012-03-19 12:50:00,9.23,9.24,9.23,9.24,604000.0,9.23,9.24,9.23,9.24,604000.0
2012-03-19 12:55:00,9.24,9.25,9.24,9.25,582000.0,9.24,9.25,9.24,9.25,582000.0
2012-03-19 13:00:00,9.25,9.25,9.24,9.25,848000.0,9.25,9.25,9.24,9.25,848000.0
2012-03-19 13:05:00,9.25,9.26,9.25,9.26,496000.0,9.25,9.26,9.25,9.26,496000.0
2012-03-19 13:10:00,9.25,9.27,9.25,9.26,496000.0,9.25,9.27,9.25,9.26,496000.0
2012-03-19 13:15:00,9.26,9.26,9.26,9.26,198000.0,9.26,9.26,9.26,9.26,198000.0
2012-03-19 13:20:00,9.26,9.27,9.25,9.26,748000.0,9.26,9.27,9.25,9.26,748000.0
2012-03-19 13:25:00,9.26,9.28,9.26,9.28,618000.0,9.26,9.28,9.26,9.28,618000.0
2012-03-19 13:30:00,9.28,9.28,9.26,9.27,524000.0,9.28,9.28,9.26,9.27,524000.0
2012-03-19 13:35:00,9.27,9.28,9.27,9.28,374000.0,9.27,9.28,9.27,9.28,374000.0
2012-03-19 13:40:00,9.28,9.33,9.28,9.32,3174000.0,9.28,9.33,9.28,9.32,3174000.0
2012-03-19 13:45:00,9.32,9.33,9.3,9.3,1084000.0,9.32,9.33,9.3,9.3,1084000.0
2012-03-19 13:50:00,9.31,9.33,9.3,9.32,856000.0,9.31,9.33,9.3,9.32,856000.0
2012-03-19 13:55:00,9.32,9.32,9.31,9.32,414000.0,9.32,9.32,9.31,9.32,414000.0
2012-03-19 14:00:00,9.32,9.33,9.31,9.31,364000.0,9.32,9.33,9.31,9.31,364000.0
2012-03-19 14:05:00,9.31,9.31,9.3,9.3,628000.0,9.31,9.31,9.3,9.3,628000.0
2012-03-19 14:10:00,9.3,9.31,9.3,9.3,290000.0,9.3,9.31,9.3,9.3,290000.0
2012-03-19 14:15:00,9.3,9.31,9.3,9.3,240000.0,9.3,9.31,9.3,9.3,240000.0
2012-03-19 14:20:00,9.3,9.3,9.29,9.3,294000.0,9.3,9.3,9.29,9.3,294000.0
2012-03-19 14:25:00,9.3,9.3,9.29,9.29,454000.0,9.3,9.3,9.29,9.29,454000.0
2012-03-19 14:30:00,9.29,9.29,9.27,9.28,662000.0,9.29,9.29,9.27,9.28,662000.0
2012-03-19 14:35:00,9.28,9.29,9.28,9.29,300000.0,9.28,9.29,9.28,9.29,300000.0
2012-03-19 14:40:00,9.29,9.29,9.28,9.28,362000.0,9.29,9.29,9.28,9.28,362000.0
2012-03-19 14:45:00,9.28,9.29,9.28,9.29,224000.0,9.28,9.29,9.28,9.29,224000.0
2012-03-19 14:50:00,9.29,9.3,9.29,9.29,326000.0,9.29,9.3,9.29,9.29,326000.0
2012-03-19 14:55:00,9.29,9.29,9.28,9.29,384000.0,9.29,9.29,9.28,9.29,384000.0
2012-03-19 15:00:00,9.29,9.29,9.28,9.28,368000.0,9.29,9.29,9.28,9.28,368000.0
2012-03-19 15:05:00,9.28,9.28,9.27,9.28,752000.0,9.28,9.28,9.27,9.28,752000.0
2012-03-19 15:10:00,9.28,9.3,9.28,9.3,726000.0,9.28,9.3,9.28,9.3,726000.0
2012-03-19 15:15:00,9.3,9.32,9.3,9.31,888000.0,9.3,9.32,9.3,9.31,888000.0
2012-03-19 15:20:00,9.31,9.31,9.3,9.3,620000.0,9.31,9.31,9.3,9.3,620000.0
2012-03-19 15:25:00,9.3,9.31,9.29,9.3,784000.0,9.3,9.31,9.29,9.3,784000.0
2012-03-19 15:30:00,9.3,9.31,9.3,9.31,698000.0,9.3,9.31,9.3,9.31,698000.0
2012-03-19 15:35:00,9.31,9.32,9.31,9.31,982000.0,9.31,9.32,9.31,9.31,982000.0
2012-03-19 15:40:00,9.31,9.31,9.3,9.3,1706000.0,9.31,9.31,9.3,9.3,1706000.0
2012-03-19 15:45:00,9.3,9.3,9.29,9.3,1376000.0,9.3,9.3,9.29,9.3,1376000.0
2012-03-19 15:50:00,9.3,9.3,9.28,9.28,1916000.0,9.3,9.3,9.28,9.28,1916000.0
2012-03-19 15:55:00,9.28,9.28,9.27,9.28,2048000.0,9.28,9.28,9.27,9.28,2048000.0
2012-03-20 09:30:00,9.24,9.24,9.21,9.21,2272000.0,9.24,9.24,9.21,9.21,2272000.0
2012-03-20 09:35:00,9.22,9.22,9.19,9.2,1644000.0,9.22,9.22,9.19,9.2,1644000.0
2012-03-20 09:40:00,9.2,9.21,9.19,9.19,882000.0,9.2,9.21,9.19,9.19,882000.0
2012-03-20 09:45:00,9.2,9.2,9.14,9.17,2780000.0,9.2,9.2,9.14,9.17,2780000.0
2012-03-20 09:50:00,9.17,9.22,9.15,9.18,1230000.0,9.17,9.22,9.15,9.18,1230000.0
2012-03-20 09:55:00,9.18,9.18,9.15,9.17,1096000.0,9.18,9.18,9.15,9.17,1096000.0
2012-03-20 10:00:00,9.17,9.17,9.16,9.17,402000.0,9.17,9.17,9.16,9.17,402000.0
2012-03-20 10:05:00,9.17,9.2,9.17,9.19,922000.0,9.17,9.2,9.17,9.19,922000.0
2012-03-20 10:10:00,9.19,9.2,9.18,9.18,1048000.0,9.19,9.2,9.18,9.18,1048000.0
2012-03-20 10:15:00,9.18,9.21,9.18,9.21,1084000.0,9.18,9.21,9.18,9.21,1084000.0
2012-03-20 10:20:00,9.21,9.22,9.19,9.22,1198000.0,9.21,9.22,9.19,9.22,1198000.0
2012-03-20 10:25:00,9.21,9.24,9.21,9.23,1038000.0,9.21,9.24,9.21,9.23,1038000.0
2012-03-20 10:30:00,9.23,9.24,9.21,9.22,946000.0,9.23,9.24,9.21,9.22,946000.0
2012-03-20 10:35:00,9.22,9.23,9.2,9.21,798000.0,9.22,9.23,9.2,9.21,798000.0
2012-03-20 10:40:00,9.21,9.22,9.2,9.22,640000.0,9.21,9.22,9.2,9.22,640000.0
2012-03-20 10:45:00,9.21,9.22,9.18,9.19,1304000.0,9.21,9.22,9.18,9.19,1304000.0
2012-03-20 10:50:00,9.19,9.22,9.19,9.22,930000.0,9.19,9.22,9.19,9.22,930000.0
2012-03-20 10:55:00,9.22,9.23,9.2,9.23,738000.0,9.22,9.23,9.2,9.23,738000.0
2012-03-20 11:00:00,9.23,9.23,9.21,9.23,422000.0,9.23,9.23,9.21,9.23,422000.0
2012-03-20 11:05:00,9.23,9.27,9.23,9.26,1844000.0,9.23,9.27,9.23,9.26,1844000.0
2012-03-20 11:10:00,9.26,9.26,9.24,9.24,548000.0,9.26,9.26,9.24,9.24,548000.0
2012-03-20 11:15:00,9.24,9.26,9.24,9.24,648000.0,9.24,9.26,9.24,9.24,648000.0
2012-03-20 11:20:00,9.24,9.26,9.24,9.24,1024000.0,9.24,9.26,9.24,9.24,1024000.0
2012-03-20 11:25:00,9.24,9.26,9.24,9.25,1154000.0,9.24,9.26,9.24,9.25,1154000.0
2012-03-20 11:30:00,9.25,9.28,9.25,9.28,1722000.0,9.25,9.28,9.25,9.28,1722000.0
2012-03-20 11:35:00,9.28,9.28,9.25,9.26,700000.0,9.28,9.28,9.25,9.26,700000.0
2012-03-20 11:40:00,9.26,9.27,9.26,9.26,242000.0,9.26,9.27,9.26,9.26,242000.0
2012-03-20 11:45:00,9.26,9.26,9.25,9.25,166000.0,9.26,9.26,9.25,9.25,166000.0
2012-03-20 11:50:00,9.25,9.27,9.24,9.27,556000.0,9.25,9.27,9.24,9.27,556000.0
2012-03-20 11:55:00,9.27,9.29,9.26,9.28,1058000.0,9.27,9.29,9.26,9.28,1058000.0
2012-03-20 12:00:00,9.28,9.3,9.27,9.29,1574000.0,9.28,9.3,9.27,9.29,1574000.0
2012-03-20 12:05:00,9.29,9.32,9.29,9.31,2032000.0,9.29,9.32,9.29,9.31,2032000.0
2012-03-20 12:10:00,9.31,9.32,9.3,9.31,1840000.0,9.31,9.32,9.3,9.31,1840000.0
2012-03-20 12:15:00,9.31,9.32,9.29,9.3,1064000.0,9.31,9.32,9.29,9.3,1064000.0
2012-03-20 12:20:00,9.3,9.34,9.3,9.33,3006000.0,9.3,9.34,9.3,9.33,3006000.0
2012-03-20 12:25:00,9.34,9.37,9.34,9.37,3584000.0,9.34,9.37,9.34,9.37,3584000.0
2012-03-20 12:30:00,9.37,9.39,9.37,9.39,3444000.0,9.37,9.39,9.37,9.39,3444000.0
2012-03-20 12:35:00,9.39,9.41,9.38,9.4,2106000.0,9.39,9.41,9.38,9.4,2106000.0
2012-03-20 12:40:00,9.4,9.43,9.39,9.42,2678000.0,9.4,9.43,9.39,9.42,2678000.0
2012-03-20 12:45:00,9.42,9.47,9.4,9.45,4256000.0,9.42,9.47,9.4,9.45,4256000.0
2012-03-20 12:50:00,9.45,9.47,9.45,9.46,2230000.0,9.45,9.47,9.45,9.46,2230000.0
2012-03-20 12:55:00,9.47,9.5,9.47,9.48,4278000.0,9.47,9.5,9.47,9.48,4278000.0
2012-03-20 13:00:00,9.48,9.48,9.46,9.47,2326000.0,9.48,9.48,9.46,9.47,2326000.0
2012-03-20 13:05:00,9.47,9.5,9.47,9.49,2782000.0,9.47,9.5,9.47,9.49,2782000.0
2012-03-20 13:10:00,9.49,9.5,9.48,9.5,1408000.0,9.49,9.5,9.48,9.5,1408000.0
2012-03-20 13:15:00,9.5,9.54,9.49,9.52,4828000.0,9.5,9.54,9.49,9.52,4828000.0
2012-03-20 13:20:00,9.52,9.52,9.5,9.5,2364000.0,9.52,9.52,9.5,9.5,2364000.0
2012-03-20 13:25:00,9.5,9.53,9.5,9.52,1352000.0,9.5,9.53,9.5,9.52,1352000.0
2012-03-20 13:30:00,9.52,9.56,9.52,9.56,3316000.0,9.52,9.56,9.52,9.56,3316000.0
2012-03-20 13:35:00,9.56,9.58,9.55,9.56,2722000.0,9.56,9.58,9.55,9.56,2722000.0
2012-03-20 13:40:00,9.55,9.58,9.55,9.57,1886000.0,9.55,9.58,9.55,9.57,1886000.0
2012-03-20 13:45:00,9.57,9.6,9.57,9.6,2650000.0,9.57,9.6,9.57,9.6,2650000.0
2012-03-20 13:50:00,9.6,9.6,9.59,9.6,3524000.0,9.6,9.6,9.59,9.6,3524000.0
2012-03-20 13:55:00,9.6,9.65,9.59,9.64,4148000.0,9.6,9.65,9.59,9.64,4148000.0
2012-03-20 14:00:00,9.64,9.69,9.64,9.69,8240000.0,9.64,9.69,9.64,9.69,8240000.0
2012-03-20 14:05:00,9.69,9.72,9.65,9.65,8012000.0,9.69,9.72,9.65,9.65,8012000.0
2012-03-20 14:10:00,9.65,9.67,9.63,9.66,5404000.0,9.65,9.67,9.63,9.66,5404000.0
2012-03-20 14:15:00,9.66,9.68,9.65,9.68,2492000.0,9.66,9.68,9.65,9.68,2492000.0
2012-03-20 14:20:00,9.68,9.69,9.66,9.68,1904000.0,9.68,9.69,9.66,9.68,1904000.0
2012-03-20 14:25:00,9.69,9.71,9.68,9.68,2704000.0,9.69,9.71,9.68,9.68,2704000.0
2012-03-20 14:30:00,9.68,9.69,9.67,9.68,2042000.0,9.68,9.69,9.67,9.68,2042000.0
2012-03-20 14:35:00,9.68,9.7,9.67,9.67,1622000.0,9.68,9.7,9.67,9.67,1622000.0
2012-03-20 14:40:00,9.68,9.68,9.64,9.65,3206000.0,9.68,9.68,9.64,9.65,3206000.0
2012-03-20 14:45:00,9.65,9.67,9.65,9.67,1248000.0,9.65,9.67,9.65,9.67,1248000.0
2012-03-20 14:50:00,9.67,9.69,9.66,9.68,1816000.0,9.67,9.69,9.66,9.68,1816000.0
2012-03-20 14:55:00,9.68,9.71,9.68,9.7,4076000.0,9.68,9.71,9.68,9.7,4076000.0
2012-03-20 15:00:00,9.7,9.72,9.69,9.71,3420000.0,9.7,9.72,9.69,9.71,3420000.0
2012-03-20 15:05:00,9.71,9.71,9.69,9.7,1822000.0,9.71,9.71,9.69,9.7,1822000.0
2012-03-20 15:10:00,9.7,9.7,9.69,9.69,1710000.0,9.7,9.7,9.69,9.69,1710000.0
2012-03-20 15:15:00,9.69,9.69,9.67,9.68,1526000.0,9.69,9.69,9.67,9.68,1526000.0
2012-03-20 15:20:00,9.68,9.69,9.67,9.68,1772000.0,9.68,9.69,9.67,9.68,1772000.0
2012-03-20 15:25:00,9.68,9.68,9.66,9.67,2004000.0,9.68,9.68,9.66,9.67,2004000.0
2012-03-20 15:30:00,9.67,9.68,9.64,9.66,2744000.0,9.67,9.68,9.64,9.66,2744000.0
2012-03-20 15:35:00,9.66,9.67,9.64,9.64,1928000.0,9.66,9.67,9.64,9.64,1928000.0
2012-03-20 15:40:00,9.64,9.66,9.62,9.62,2974000.0,9.64,9.66,9.62,9.62,2974000.0
2012-03-20 15:45:00,9.62,9.63,9.6,9.62,3714000.0,9.62,9.63,9.6,9.62,3714000.0
2012-03-20 15:50:00,9.62,9.62,9.59,9.61,4082000.0,9.62,9.62,9.59,9.61,4082000.0
2012-03-20 15:55:00,9.61,9.63,9.61,9.61,5896000.0,9.61,9.63,9.61,9.61,5896000.0
2012-03-21 09:30:00,9.63,9.63,9.56,9.61,5290000.0,9.63,9.63,9.56,9.61,5290000.0
2012-03-21 09:35:00,9.62,9.66,9.6,9.63,3572000.0,9.62,9.66,9.6,9.63,3572000.0
2012-03-21 09:40:00,9.64,9.7,9.63,9.68,3252000.0,9.64,9.7,9.63,9.68,3252000.0
2012-03-21 09:45:00,9.68,9.71,9.65,9.68,3480000.0,9.68,9.71,9.65,9.68,3480000.0
2012-03-21 09:50:00,9.68,9.68,9.6,9.61,1928000.0,9.68,9.68,9.6,9.61,1928000.0
2012-03-21 09:55:00,9.61,9.62,9.57,9.62,1932000.0,9.61,9.62,9.57,9.62,1932000.0
2012-03-21 10:00:00,9.62,9.62,9.58,9.6,1482000.0,9.62,9.62,9.58,9.6,1482000.0
2012-03-21 10:05:00,9.6,9.64,9.57,9.64,2500000.0,9.6,9.64,9.57,9.64,2500000.0
2012-03-21 10:10:00,9.64,9.64,9.62,9.63,1632000.0,9.64,9.64,9.62,9.63,1632000.0
2012-03-21 10:15:00,9.63,9.64,9.58,9.59,1574000.0,9.63,9.64,9.58,9.59,1574000.0
2012-03-21 10:20:00,9.59,9.62,9.58,9.62,1212000.0,9.59,9.62,9.58,9.62,1212000.0
2012-03-21 10:25:00,9.62,9.66,9.61,9.66,1808000.0,9.62,9.66,9.61,9.66,1808000.0
2012-03-21 10:30:00,9.66,9.66,9.62,9.63,2144000.0,9.66,9.66,9.62,9.63,2144000.0
2012-03-21 10:35:00,9.62,9.66,9.61,9.66,1406000.0,9.62,9.66,9.61,9.66,1406000.0
2012-03-21 10:40:00,9.65,9.65,9.6,9.61,1522000.0,9.65,9.65,9.6,9.61,1522000.0
2012-03-21 10:45:00,9.61,9.62,9.58,9.59,1830000.0,9.61,9.62,9.58,9.59,1830000.0
2012-03-21 10:50:00,9.59,9.6,9.58,9.59,1294000.0,9.59,9.6,9.58,9.59,1294000.0
2012-03-21 10:55:00,9.59,9.6,9.58,9.59,526000.0,9.59,9.6,9.58,9.59,526000.0
2012-03-21 11:00:00,9.59,9.59,9.56,9.59,1076000.0,9.59,9.59,9.56,9.59,1076000.0
2012-03-21 11:05:00,9.58,9.61,9.58,9.61,832000.0,9.58,9.61,9.58,9.61,832000.0
2012-03-21 11:10:00,9.61,9.61,9.58,9.59,984000.0,9.61,9.61,9.58,9.59,984000.0
2012-03-21 11:15:00,9.59,9.61,9.59,9.6,1138000.0,9.59,9.61,9.59,9.6,1138000.0
2012-03-21 11:20:00,9.6,9.61,9.58,9.58,654000.0,9.6,9.61,9.58,9.58,654000.0
2012-03-21 11:25:00,9.58,9.61,9.58,9.61,810000.0,9.58,9.61,9.58,9.61,810000.0
2012-03-21 11:30:00,9.61,9.62,9.6,9.61,696000.0,9.61,9.62,9.6,9.61,696000.0
2012-03-21 11:35:00,9.61,9.63,9.61,9.62,722000.0,9.61,9.63,9.61,9.62,722000.0
2012-03-21 11:40:00,9.62,9.62,9.61,9.62,266000.0,9.62,9.62,9.61,9.62,266000.0
2012-03-21 11:45:00,9.62,9.62,9.62,9.62,312000.0,9.62,9.62,9.62,9.62,312000.0
2012-03-21 11:50:00,9.62,9.62,9.61,9.61,404000.0,9.62,9.62,9.61,9.61,404000.0
2012-03-21 11:55:00,9.61,9.61,9.6,9.61,234000.0,9.61,9.61,9.6,9.61,234000.0
2012-03-21 12:00:00,9.61,9.61,9.61,9.61,244000.0,9.61,9.61,9.61,9.61,244000.0
2012-03-21 12:05:00,9.61,9.61,9.6,9.61,406000.0,9.61,9.61,9.6,9.61,406000.0
2012-03-21 12:10:00,9.61,9.61,9.6,9.61,372000.0,9.61,9.61,9.6,9.61,372000.0
2012-03-21 12:15:00,9.61,9.61,9.6,9.61,210000.0,9.61,9.61,9.6,9.61,210000.0
2012-03-21 12:20:00,9.61,9.62,9.61,9.61,330000.0,9.61,9.62,9.61,9.61,330000.0
2012-03-21 12:25:00,9.61,9.66,9.61,9.65,1546000.0,9.61,9.66,9.61,9.65,1546000.0
2012-03-21 12:30:00,9.65,9.66,9.64,9.66,872000.0,9.65,9.66,9.64,9.66,872000.0
2012-03-21 12:35:00,9.66,9.67,9.65,9.67,698000.0,9.66,9.67,9.65,9.67,698000.0
2012-03-21 12:40:00,9.67,9.69,9.67,9.68,1026000.0,9.67,9.69,9.67,9.68,1026000.0
2012-03-21 12:45:00,9.67,9.68,9.66,9.67,794000.0,9.67,9.68,9.66,9.67,794000.0
2012-03-21 12:50:00,9.67,9.67,9.66,9.67,714000.0,9.67,9.67,9.66,9.67,714000.0
2012-03-21 12:55:00,9.67,9.67,9.66,9.67,452000.0,9.67,9.67,9.66,9.67,452000.0
2012-03-21 13:00:00,9.67,9.67,9.65,9.65,540000.0,9.67,9.67,9.65,9.65,540000.0
2012-03-21 13:05:00,9.65,9.66,9.64,9.65,490000.0,9.65,9.66,9.64,9.65,490000.0
2012-03-21 13:10:00,9.65,9.65,9.63,9.64,624000.0,9.65,9.65,9.63,9.64,624000.0
2012-03-21 13:15:00,9.64,9.64,9.63,9.64,206000.0,9.64,9.64,9.63,9.64,206000.0
2012-03-21 13:20:00,9.64,9.64,9.62,9.62,474000.0,9.64,9.64,9.62,9.62,474000.0
2012-03-21 13:25:00,9.62,9.63,9.62,9.62,242000.0,9.62,9.63,9.62,9.62,242000.0
2012-03-21 13:30:00,9.62,9.63,9.61,9.61,282000.0,9.62,9.63,9.61,9.61,282000.0
2012-03-21 13:35:00,9.61,9.62,9.61,9.62,374000.0,9.61,9.62,9.61,9.62,374000.0
2012-03-21 13:40:00,9.62,9.63,9.62,9.63,278000.0,9.62,9.63,9.62,9.63,278000.0
2012-03-21 13:45:00,9.63,9.63,9.62,9.63,328000.0,9.63,9.63,9.62,9.63,328000.0
2012-03-21 13:50:00,9.63,9.64,9.62,9.63,246000.0,9.63,9.64,9.62,9.63,246000.0
2012-03-21 13:55:00,9.62,9.62,9.61,9.62,266000.0,9.62,9.62,9.61,9.62,266000.0
2012-03-21 14:00:00,9.62,9.64,9.62,9.63,738000.0,9.62,9.64,9.62,9.63,738000.0
2012-03-21 14:05:00,9.63,9.64,9.61,9.61,424000.0,9.63,9.64,9.61,9.61,424000.0
2012-03-21 14:10:00,9.61,9.62,9.61,9.62,338000.0,9.61,9.62,9.61,9.62,338000.0
2012-03-21 14:15:00,9.62,9.63,9.62,9.63,292000.0,9.62,9.63,9.62,9.63,292000.0
2012-03-21 14:20:00,9.63,9.64,9.62,9.62,346000.0,9.63,9.64,9.62,9.62,346000.0
2012-03-21 14:25:00,9.62,9.63,9.61,9.62,720000.0,9.62,9.63,9.61,9.62,720000.0
2012-03-21 14:30:00,9.62,9.63,9.61,9.62,388000.0,9.62,9.63,9.61,9.62,388000.0
2012-03-21 14:35:00,9.62,9.64,9.62,9.64,588000.0,9.62,9.64,9.62,9.64,588000.0
2012-03-21 14:40:00,9.64,9.64,9.63,9.64,436000.0,9.64,9.64,9.63,9.64,436000.0
2012-03-21 14:45:00,9.64,9.64,9.62,9.63,656000.0,9.64,9.64,9.62,9.63,656000.0
2012-03-21 14:50:00,9.63,9.64,9.62,9.62,414000.0,9.63,9.64,9.62,9.62,414000.0
2012-03-21 14:55:00,9.62,9.62,9.61,9.62,464000.0,9.62,9.62,9.61,9.62,464000.0
2012-03-21 15:00:00,9.62,9.63,9.61,9.63,408000.0,9.62,9.63,9.61,9.63,408000.0
2012-03-21 15:05:00,9.63,9.63,9.62,9.63,422000.0,9.63,9.63,9.62,9.63,422000.0
2012-03-21 15:10:00,9.63,9.64,9.63,9.63,750000.0,9.63,9.64,9.63,9.63,750000.0
2012-03-21 15:15:00,9.64,9.64,9.62,9.63,604000.0,9.64,9.64,9.62,9.63,604000.0
2012-03-21 15:20:00,9.63,9.63,9.62,9.62,682000.0,9.63,9.63,9.62,9.62,682000.0
2012-03-21 15:25:00,9.62,9.62,9.61,9.62,548000.0,9.62,9.62,9.61,9.62,548000.0
2012-03-21 15:30:00,9.62,9.62,9.61,9.62,1002000.0,9.62,9.62,9.61,9.62,1002000.0
2012-03-21 15:35:00,9.62,9.62,9.6,9.61,1230000.0,9.62,9.62,9.6,9.61,1230000.0
2012-03-21 15:40:00,9.61,9.62,9.6,9.61,1154000.0,9.61,9.62,9.6,9.61,1154000.0
2012-03-21 15:45:00,9.61,9.61,9.59,9.59,1750000.0,9.61,9.61,9.59,9.59,1750000.0
2012-03-21 15:50:00,9.59,9.59,9.58,9.58,2470000.0,9.59,9.59,9.58,9.58,2470000.0
2012-03-21 15:55:00,9.58,9.59,9.57,9.59,2996000.0,9.58,9.59,9.57,9.59,2996000.0
2012-03-22 09:30:00,9.53,9.56,9.51,9.54,2792000.0,9.53,9.56,9.51,9.54,2792000.0
2012-03-22 09:35:00,9.54,9.56,9.53,9.56,1172000.0,9.54,9.56,9.53,9.56,1172000.0
2012-03-22 09:40:00,9.56,9.63,9.56,9.63,3202000.0,9.56,9.63,9.56,9.63,3202000.0
2012-03-22 09:45:00,9.63,9.65,9.6,9.64,3578000.0,9.63,9.65,9.6,9.64,3578000.0
2012-03-22 09:50:00,9.64,9.66,9.61,9.61,2276000.0,9.64,9.66,9.61,9.61,2276000.0
2012-03-22 09:55:00,9.61,9.63,9.61,9.61,1180000.0,9.61,9.63,9.61,9.61,1180000.0
2012-03-22 10:00:00,9.61,9.66,9.61,9.64,886000.0,9.61,9.66,9.61,9.64,886000.0
2012-03-22 10:05:00,9.65,9.65,9.62,9.62,810000.0,9.65,9.65,9.62,9.62,810000.0
2012-03-22 10:10:00,9.62,9.62,9.61,9.62,478000.0,9.62,9.62,9.61,9.62,478000.0
2012-03-22 10:15:00,9.62,9.62,9.57,9.58,1292000.0,9.62,9.62,9.57,9.58,1292000.0
2012-03-22 10:20:00,9.58,9.6,9.58,9.6,574000.0,9.58,9.6,9.58,9.6,574000.0
2012-03-22 10:25:00,9.6,9.6,9.56,9.57,978000.0,9.6,9.6,9.56,9.57,978000.0
2012-03-22 10:30:00,9.57,9.58,9.57,9.58,1108000.0,9.57,9.58,9.57,9.58,1108000.0
2012-03-22 10:35:00,9.58,9.6,9.58,9.59,554000.0,9.58,9.6,9.58,9.59,554000.0
2012-03-22 10:40:00,9.59,9.62,9.59,9.6,840000.0,9.59,9.62,9.59,9.6,840000.0
2012-03-22 10:45:00,9.6,9.61,9.59,9.61,1152000.0,9.6,9.61,9.59,9.61,1152000.0
2012-03-22 10:50:00,9.61,9.61,9.58,9.6,1498000.0,9.61,9.61,9.58,9.6,1498000.0
2012-03-22 10:55:00,9.6,9.6,9.57,9.58,668000.0,9.6,9.6,9.57,9.58,668000.0
2012-03-22 11:00:00,9.58,9.58,9.57,9.57,944000.0,9.58,9.58,9.57,9.57,944000.0
2012-03-22 11:05:00,9.57,9.58,9.55,9.56,1396000.0,9.57,9.58,9.55,9.56,1396000.0
2012-03-22 11:10:00,9.56,9.59,9.56,9.59,514000.0,9.56,9.59,9.56,9.59,514000.0
2012-03-22 11:15:00,9.59,9.6,9.58,9.6,1136000.0,9.59,9.6,9.58,9.6,1136000.0
2012-03-22 11:20:00,9.6,9.61,9.59,9.6,1212000.0,9.6,9.61,9.59,9.6,1212000.0
2012-03-22 11:25:00,9.6,9.6,9.58,9.58,598000.0,9.6,9.6,9.58,9.58,598000.0
2012-03-22 11:30:00,9.58,9.61,9.58,9.6,770000.0,9.58,9.61,9.58,9.6,770000.0
2012-03-22 11:35:00,9.6,9.63,9.6,9.62,852000.0,9.6,9.63,9.6,9.62,852000.0
2012-03-22 11:40:00,9.62,9.62,9.59,9.59,632000.0,9.62,9.62,9.59,9.59,632000.0
2012-03-22 11:45:00,9.59,9.6,9.59,9.59,400000.0,9.59,9.6,9.59,9.59,400000.0
2012-03-22 11:50:00,9.59,9.6,9.59,9.6,214000.0,9.59,9.6,9.59,9.6,214000.0
2012-03-22 11:55:00,9.6,9.61,9.59,9.6,376000.0,9.6,9.61,9.59,9.6,376000.0
2012-03-22 12:00:00,9.6,9.63,9.6,9.63,630000.0,9.6,9.63,9.6,9.63,630000.0
2012-03-22 12:05:00,9.62,9.63,9.62,9.63,210000.0,9.62,9.63,9.62,9.63,210000.0
2012-03-22 12:10:00,9.63,9.64,9.63,9.63,508000.0,9.63,9.64,9.63,9.63,508000.0
2012-03-22 12:15:00,9.63,9.64,9.62,9.63,826000.0,9.63,9.64,9.62,9.63,826000.0
2012-03-22 12:20:00,9.63,9.64,9.62,9.64,962000.0,9.63,9.64,9.62,9.64,962000.0
2012-03-22 12:25:00,9.64,9.65,9.64,9.65,878000.0,9.64,9.65,9.64,9.65,878000.0
2012-03-22 12:30:00,9.65,9.65,9.63,9.64,594000.0,9.65,9.65,9.63,9.64,594000.0
2012-03-22 12:35:00,9.64,9.65,9.64,9.64,258000.0,9.64,9.65,9.64,9.64,258000.0
2012-03-22 12:40:00,9.64,9.64,9.63,9.64,218000.0,9.64,9.64,9.63,9.64,218000.0
2012-03-22 12:45:00,9.64,9.64,9.63,9.64,336000.0,9.64,9.64,9.63,9.64,336000.0
2012-03-22 12:50:00,9.64,9.64,9.63,9.64,238000.0,9.64,9.64,9.63,9.64,238000.0
2012-03-22 12:55:00,9.64,9.7,9.64,9.7,2136000.0,9.64,9.7,9.64,9.7,2136000.0
2012-03-22 13:00:00,9.7,9.7,9.68,9.69,1626000.0,9.7,9.7,9.68,9.69,1626000.0
2012-03-22 13:05:00,9.68,9.7,9.67,9.67,1096000.0,9.68,9.7,9.67,9.67,1096000.0
2012-03-22 13:10:00,9.67,9.69,9.67,9.67,804000.0,9.67,9.69,9.67,9.67,804000.0
2012-03-22 13:15:00,9.67,9.68,9.65,9.65,590000.0,9.67,9.68,9.65,9.65,590000.0
2012-03-22 13:20:00,9.65,9.67,9.65,9.66,508000.0,9.65,9.67,9.65,9.66,508000.0
2012-03-22 13:25:00,9.66,9.67,9.63,9.64,1224000.0,9.66,9.67,9.63,9.64,1224000.0
2012-03-22 13:30:00,9.64,9.66,9.64,9.65,1016000.0,9.64,9.66,9.64,9.65,1016000.0
2012-03-22 13:35:00,9.65,9.66,9.64,9.65,836000.0,9.65,9.66,9.64,9.65,836000.0
2012-03-22 13:40:00,9.65,9.66,9.64,9.65,762000.0,9.65,9.66,9.64,9.65,762000.0
2012-03-22 13:45:00,9.65,9.66,9.64,9.66,224000.0,9.65,9.66,9.64,9.66,224000.0
2012-03-22 13:50:00,9.66,9.67,9.64,9.65,426000.0,9.66,9.67,9.64,9.65,426000.0
2012-03-22 13:55:00,9.65,9.65,9.63,9.64,578000.0,9.65,9.65,9.63,9.64,578000.0
2012-03-22 14:00:00,9.64,9.64,9.61,9.62,1424000.0,9.64,9.64,9.61,9.62,1424000.0
2012-03-22 14:05:00,9.62,9.63,9.61,9.62,348000.0,9.62,9.63,9.61,9.62,348000.0
2012-03-22 14:10:00,9.62,9.63,9.61,9.63,368000.0,9.62,9.63,9.61,9.63,368000.0
2012-03-22 14:15:00,9.63,9.63,9.61,9.61,298000.0,9.63,9.63,9.61,9.61,298000.0
2012-03-22 14:20:00,9.61,9.61,9.6,9.6,688000.0,9.61,9.61,9.6,9.6,688000.0
2012-03-22 14:25:00,9.6,9.62,9.59,9.62,588000.0,9.6,9.62,9.59,9.62,588000.0
2012-03-22 14:30:00,9.62,9.63,9.62,9.63,460000.0,9.62,9.63,9.62,9.63,460000.0
2012-03-22 14:35:00,9.63,9.63,9.62,9.63,474000.0,9.63,9.63,9.62,9.63,474000.0
2012-03-22 14:40:00,9.63,9.63,9.62,9.62,216000.0,9.63,9.63,9.62,9.62,216000.0
2012-03-22 14:45:00,9.62,9.63,9.62,9.63,450000.0,9.62,9.63,9.62,9.63,450000.0
2012-03-22 14:50:00,9.63,9.63,9.62,9.62,220000.0,9.63,9.63,9.62,9.62,220000.0
2012-03-22 14:55:00,9.62,9.62,9.61,9.62,226000.0,9.62,9.62,9.61,9.62,226000.0
2012-03-22 15:00:00,9.62,9.62,9.59,9.6,960000.0,9.62,9.62,9.59,9.6,960000.0
2012-03-22 15:05:00,9.6,9.61,9.6,9.6,890000.0,9.6,9.61,9.6,9.6,890000.0
2012-03-22 15:10:00,9.6,9.61,9.6,9.6,642000.0,9.6,9.61,9.6,9.6,642000.0
2012-03-22 15:15:00,9.6,9.6,9.59,9.59,1232000.0,9.6,9.6,9.59,9.59,1232000.0
2012-03-22 15:20:00,9.6,9.6,9.58,9.6,1672000.0,9.6,9.6,9.58,9.6,1672000.0
2012-03-22 15:25:00,9.6,9.61,9.59,9.59,702000.0,9.6,9.61,9.59,9.59,702000.0
2012-03-22 15:30:00,9.59,9.61,9.58,9.59,1172000.0,9.59,9.61,9.58,9.59,1172000.0
2012-03-22 15:35:00,9.59,9.61,9.59,9.61,432000.0,9.59,9.61,9.59,9.61,432000.0
2012-03-22 15:40:00,9.61,9.62,9.6,9.61,880000.0,9.61,9.62,9.6,9.61,880000.0
2012-03-22 15:45:00,9.61,9.64,9.61,9.62,910000.0,9.61,9.64,9.61,9.62,910000.0
2012-03-22 15:50:00,9.62,9.63,9.61,9.62,984000.0,9.62,9.63,9.61,9.62,984000.0
2012-03-22 15:55:00,9.61,9.62,9.61,9.62,1686000.0,9.61,9.62,9.61,9.62,1686000.0
2012-03-23 09:30:00,9.59,9.68,9.59,9.67,2916000.0,9.59,9.68,9.59,9.67,2916000.0
2012-03-23 09:35:00,9.67,9.72,9.64,9.68,2936000.0,9.67,9.72,9.64,9.68,2936000.0
2012-03-23 09:40:00,9.68,9.72,9.65,9.72,3950000.0,9.68,9.72,9.65,9.72,3950000.0
2012-03-23 09:45:00,9.72,9.78,9.69,9.76,7212000.0,9.72,9.78,9.69,9.76,7212000.0
2012-03-23 09:50:00,9.77,9.77,9.73,9.75,2928000.0,9.77,9.77,9.73,9.75,2928000.0
2012-03-23 09:55:00,9.76,9.77,9.72,9.76,3104000.0,9.76,9.77,9.72,9.76,3104000.0
2012-03-23 10:00:00,9.76,9.76,9.7,9.71,2248000.0,9.76,9.76,9.7,9.71,2248000.0
2012-03-23 10:05:00,9.71,9.71,9.67,9.68,3000000.0,9.71,9.71,9.67,9.68,3000000.0
2012-03-23 10:10:00,9.68,9.7,9.67,9.69,2006000.0,9.68,9.7,9.67,9.69,2006000.0
2012-03-23 10:15:00,9.69,9.74,9.68,9.73,2128000.0,9.69,9.74,9.68,9.73,2128000.0
2012-03-23 10:20:00,9.73,9.77,9.72,9.75,2526000.0,9.73,9.77,9.72,9.75,2526000.0
2012-03-23 10:25:00,9.75,9.77,9.73,9.73,1750000.0,9.75,9.77,9.73,9.73,1750000.0
2012-03-23 10:30:00,9.74,9.75,9.73,9.75,1274000.0,9.74,9.75,9.73,9.75,1274000.0
2012-03-23 10:35:00,9.75,9.77,9.73,9.74,2238000.0,9.75,9.77,9.73,9.74,2238000.0
2012-03-23 10:40:00,9.74,9.79,9.74,9.78,3408000.0,9.74,9.79,9.74,9.78,3408000.0
2012-03-23 10:45:00,9.78,9.81,9.78,9.8,3936000.0,9.78,9.81,9.78,9.8,3936000.0
2012-03-23 10:50:00,9.8,9.8,9.78,9.8,1966000.0,9.8,9.8,9.78,9.8,1966000.0
2012-03-23 10:55:00,9.8,9.81,9.79,9.8,1838000.0,9.8,9.81,9.79,9.8,1838000.0
2012-03-23 11:00:00,9.8,9.8,9.77,9.78,1438000.0,9.8,9.8,9.77,9.78,1438000.0
2012-03-23 11:05:00,9.78,9.79,9.76,9.78,1126000.0,9.78,9.79,9.76,9.78,1126000.0
2012-03-23 11:10:00,9.78,9.79,9.76,9.77,1012000.0,9.78,9.79,9.76,9.77,1012000.0
2012-03-23 11:15:00,9.77,9.79,9.76,9.79,1254000.0,9.77,9.79,9.76,9.79,1254000.0
2012-03-23 11:20:00,9.79,9.79,9.78,9.79,950000.0,9.79,9.79,9.78,9.79,950000.0
2012-03-23 11:25:00,9.79,9.81,9.79,9.81,1292000.0,9.79,9.81,9.79,9.81,1292000.0
2012-03-23 11:30:00,9.81,9.81,9.79,9.79,1352000.0,9.81,9.81,9.79,9.79,1352000.0
2012-03-23 11:35:00,9.79,9.8,9.78,9.78,1222000.0,9.79,9.8,9.78,9.78,1222000.0
2012-03-23 11:40:00,9.78,9.78,9.76,9.77,1850000.0,9.78,9.78,9.76,9.77,1850000.0
2012-03-23 11:45:00,9.77,9.8,9.77,9.78,1254000.0,9.77,9.8,9.77,9.78,1254000.0
2012-03-23 11:50:00,9.78,9.79,9.76,9.77,1284000.0,9.78,9.79,9.76,9.77,1284000.0
2012-03-23 11:55:00,9.77,9.78,9.76,9.78,838000.0,9.77,9.78,9.76,9.78,838000.0
2012-03-23 12:00:00,9.77,9.78,9.75,9.75,1622000.0,9.77,9.78,9.75,9.75,1622000.0
2012-03-23 12:05:00,9.75,9.76,9.74,9.75,812000.0,9.75,9.76,9.74,9.75,812000.0
2012-03-23 12:10:00,9.75,9.77,9.75,9.75,1360000.0,9.75,9.77,9.75,9.75,1360000.0
2012-03-23 12:15:00,9.75,9.77,9.75,9.77,968000.0,9.75,9.77,9.75,9.77,968000.0
2012-03-23 12:20:00,9.77,9.77,9.75,9.76,578000.0,9.77,9.77,9.75,9.76,578000.0
2012-03-23 12:25:00,9.76,9.76,9.74,9.75,498000.0,9.76,9.76,9.74,9.75,498000.0
2012-03-23 12:30:00,9.75,9.76,9.75,9.76,274000.0,9.75,9.76,9.75,9.76,274000.0
2012-03-23 12:35:00,9.76,9.76,9.75,9.75,926000.0,9.76,9.76,9.75,9.75,926000.0
2012-03-23 12:40:00,9.76,9.77,9.75,9.76,524000.0,9.76,9.77,9.75,9.76,524000.0
2012-03-23 12:45:00,9.76,9.77,9.75,9.77,538000.0,9.76,9.77,9.75,9.77,538000.0
2012-03-23 12:50:00,9.77,9.77,9.75,9.76,682000.0,9.77,9.77,9.75,9.76,682000.0
2012-03-23 12:55:00,9.77,9.77,9.76,9.77,822000.0,9.77,9.77,9.76,9.77,822000.0
2012-03-23 13:00:00,9.76,9.77,9.76,9.77,262000.0,9.76,9.77,9.76,9.77,262000.0
2012-03-23 13:05:00,9.77,9.78,9.77,9.77,394000.0,9.77,9.78,9.77,9.77,394000.0
2012-03-23 13:10:00,9.77,9.77,9.75,9.75,864000.0,9.77,9.77,9.75,9.75,864000.0
2012-03-23 13:15:00,9.76,9.76,9.75,9.76,390000.0,9.76,9.76,9.75,9.76,390000.0
2012-03-23 13:20:00,9.76,9.76,9.75,9.76,600000.0,9.76,9.76,9.75,9.76,600000.0
2012-03-23 13:25:00,9.76,9.76,9.74,9.74,622000.0,9.76,9.76,9.74,9.74,622000.0
2012-03-23 13:30:00,9.75,9.75,9.73,9.74,776000.0,9.75,9.75,9.73,9.74,776000.0
2012-03-23 13:35:00,9.74,9.75,9.74,9.74,614000.0,9.74,9.75,9.74,9.74,614000.0
2012-03-23 13:40:00,9.74,9.74,9.74,9.74,418000.0,9.74,9.74,9.74,9.74,418000.0
2012-03-23 13:45:00,9.74,9.74,9.73,9.74,814000.0,9.74,9.74,9.73,9.74,814000.0
2012-03-23 13:50:00,9.74,9.74,9.73,9.73,1604000.0,9.74,9.74,9.73,9.73,1604000.0
2012-03-23 13:55:00,9.73,9.75,9.73,9.74,1046000.0,9.73,9.75,9.73,9.74,1046000.0
2012-03-23 14:00:00,9.74,9.75,9.74,9.74,1066000.0,9.74,9.75,9.74,9.74,1066000.0
2012-03-23 14:05:00,9.74,9.75,9.74,9.74,1374000.0,9.74,9.75,9.74,9.74,1374000.0
2012-03-23 14:10:00,9.74,9.75,9.73,9.74,1334000.0,9.74,9.75,9.73,9.74,1334000.0
2012-03-23 14:15:00,9.74,9.77,9.74,9.77,1524000.0,9.74,9.77,9.74,9.77,1524000.0
2012-03-23 14:20:00,9.77,9.79,9.76,9.79,1352000.0,9.77,9.79,9.76,9.79,1352000.0
2012-03-23 14:25:00,9.79,9.8,9.77,9.78,1228000.0,9.79,9.8,9.77,9.78,1228000.0
2012-03-23 14:30:00,9.78,9.78,9.77,9.77,420000.0,9.78,9.78,9.77,9.77,420000.0
2012-03-23 14:35:00,9.77,9.78,9.77,9.77,254000.0,9.77,9.78,9.77,9.77,254000.0
2012-03-23 14:40:00,9.77,9.78,9.77,9.77,428000.0,9.77,9.78,9.77,9.77,428000.0
2012-03-23 14:45:00,9.77,9.78,9.76,9.78,572000.0,9.77,9.78,9.76,9.78,572000.0
2012-03-23 14:50:00,9.78,9.78,9.77,9.78,518000.0,9.78,9.78,9.77,9.78,518000.0
2012-03-23 14:55:00,9.78,9.78,9.75,9.77,886000.0,9.78,9.78,9.75,9.77,886000.0
2012-03-23 15:00:00,9.77,9.77,9.75,9.76,926000.0,9.77,9.77,9.75,9.76,926000.0
2012-03-23 15:05:00,9.76,9.77,9.76,9.76,734000.0,9.76,9.77,9.76,9.76,734000.0
2012-03-23 15:10:00,9.76,9.77,9.76,9.77,1312000.0,9.76,9.77,9.76,9.77,1312000.0
2012-03-23 15:15:00,9.77,9.78,9.76,9.77,922000.0,9.77,9.78,9.76,9.77,922000.0
2012-03-23 15:20:00,9.77,9.78,9.77,9.77,666000.0,9.77,9.78,9.77,9.77,666000.0
2012-03-23 15:25:00,9.77,9.78,9.77,9.77,786000.0,9.77,9.78,9.77,9.77,786000.0
2012-03-23 15:30:00,9.77,9.78,9.77,9.77,1140000.0,9.77,9.78,9.77,9.77,1140000.0
2012-03-23 15:35:00,9.77,9.77,9.75,9.76,1850000.0,9.77,9.77,9.75,9.76,1850000.0
2012-03-23 15:40:00,9.76,9.76,9.75,9.75,1190000.0,9.76,9.76,9.75,9.75,1190000.0
2012-03-23 15:45:00,9.75,9.76,9.75,9.76,1270000.0,9.75,9.76,9.75,9.76,1270000.0
2012-03-23 15:50:00,9.75,9.76,9.75,9.76,2308000.0,9.75,9.76,9.75,9.76,2308000.0
2012-03-23 15:55:00,9.76,9.76,9.75,9.75,3238000.0,9.76,9.76,9.75,9.75,3238000.0
2012-03-26 09:30:00,9.82,9.84,9.79,9.81,4516000.0,9.82,9.84,9.79,9.81,4516000.0
2012-03-26 09:35:00,9.81,9.82,9.78,9.82,1724000.0,9.81,9.82,9.78,9.82,1724000.0
2012-03-26 09:40:00,9.81,9.82,9.8,9.81,1016000.0,9.81,9.82,9.8,9.81,1016000.0
2012-03-26 09:45:00,9.81,9.84,9.81,9.84,1738000.0,9.81,9.84,9.81,9.84,1738000.0
2012-03-26 09:50:00,9.84,9.84,9.81,9.81,2646000.0,9.84,9.84,9.81,9.81,2646000.0
2012-03-26 09:55:00,9.81,9.93,9.81,9.92,6674000.0,9.81,9.93,9.81,9.92,6674000.0
2012-03-26 10:00:00,9.92,9.92,9.9,9.91,2968000.0,9.92,9.92,9.9,9.91,2968000.0
2012-03-26 10:05:00,9.91,9.99,9.9,9.98,5400000.0,9.91,9.99,9.9,9.98,5400000.0
2012-03-26 10:10:00,9.98,10.0,9.97,9.98,4378000.0,9.98,10.0,9.97,9.98,4378000.0
2012-03-26 10:15:00,9.98,9.99,9.95,9.96,2966000.0,9.98,9.99,9.95,9.96,2966000.0
2012-03-26 10:20:00,9.95,9.97,9.95,9.96,3542000.0,9.95,9.97,9.95,9.96,3542000.0
2012-03-26 10:25:00,9.96,9.99,9.96,9.98,2628000.0,9.96,9.99,9.96,9.98,2628000.0
2012-03-26 10:30:00,9.98,9.99,9.98,9.99,1500000.0,9.98,9.99,9.98,9.99,1500000.0
2012-03-26 10:35:00,9.99,10.0,9.99,9.99,2952000.0,9.99,10.0,9.99,9.99,2952000.0
2012-03-26 10:40:00,9.99,9.99,9.99,9.99,928000.0,9.99,9.99,9.99,9.99,928000.0
2012-03-26 10:45:00,9.99,10.0,9.99,9.99,2070000.0,9.99,10.0,9.99,9.99,2070000.0
2012-03-26 10:50:00,9.99,9.99,9.97,9.98,1646000.0,9.99,9.99,9.97,9.98,1646000.0
2012-03-26 10:55:00,9.98,9.98,9.97,9.98,1404000.0,9.98,9.98,9.97,9.98,1404000.0
2012-03-26 11:00:00,9.98,9.98,9.96,9.96,1828000.0,9.98,9.98,9.96,9.96,1828000.0
2012-03-26 11:05:00,9.96,9.96,9.93,9.96,1898000.0,9.96,9.96,9.93,9.96,1898000.0
2012-03-26 11:10:00,9.96,9.96,9.94,9.96,884000.0,9.96,9.96,9.94,9.96,884000.0
2012-03-26 11:15:00,9.96,9.98,9.96,9.97,1892000.0,9.96,9.98,9.96,9.97,1892000.0
2012-03-26 11:20:00,9.97,9.99,9.96,9.98,684000.0,9.97,9.99,9.96,9.98,684000.0
2012-03-26 11:25:00,9.98,9.99,9.97,9.98,948000.0,9.98,9.99,9.97,9.98,948000.0
2012-03-26 11:30:00,9.98,9.99,9.97,9.98,650000.0,9.98,9.99,9.97,9.98,650000.0
2012-03-26 11:35:00,9.98,9.98,9.96,9.96,1680000.0,9.98,9.98,9.96,9.96,1680000.0
2012-03-26 11:40:00,9.96,9.98,9.96,9.97,568000.0,9.96,9.98,9.96,9.97,568000.0
2012-03-26 11:45:00,9.97,9.97,9.94,9.96,1652000.0,9.97,9.97,9.94,9.96,1652000.0
2012-03-26 11:50:00,9.96,9.97,9.96,9.96,468000.0,9.96,9.97,9.96,9.96,468000.0
2012-03-26 11:55:00,9.96,9.96,9.96,9.96,350000.0,9.96,9.96,9.96,9.96,350000.0
2012-03-26 12:00:00,9.96,9.98,9.96,9.97,574000.0,9.96,9.98,9.96,9.97,574000.0
2012-03-26 12:05:00,9.97,9.98,9.96,9.96,822000.0,9.97,9.98,9.96,9.96,822000.0
2012-03-26 12:10:00,9.96,9.97,9.96,9.96,736000.0,9.96,9.97,9.96,9.96,736000.0
2012-03-26 12:15:00,9.96,9.97,9.96,9.96,576000.0,9.96,9.97,9.96,9.96,576000.0
2012-03-26 12:20:00,9.97,9.97,9.94,9.95,612000.0,9.97,9.97,9.94,9.95,612000.0
2012-03-26 12:25:00,9.95,9.96,9.94,9.96,850000.0,9.95,9.96,9.94,9.96,850000.0
2012-03-26 12:30:00,9.96,9.96,9.95,9.95,784000.0,9.96,9.96,9.95,9.95,784000.0
2012-03-26 12:35:00,9.95,9.95,9.93,9.93,738000.0,9.95,9.95,9.93,9.93,738000.0
2012-03-26 12:40:00,9.93,9.95,9.93,9.95,1050000.0,9.93,9.95,9.93,9.95,1050000.0
2012-03-26 12:45:00,9.95,9.99,9.95,9.98,1848000.0,9.95,9.99,9.95,9.98,1848000.0
2012-03-26 12:50:00,9.98,9.99,9.97,9.99,1952000.0,9.98,9.99,9.97,9.99,1952000.0
2012-03-26 12:55:00,9.99,10.0,9.98,9.99,1848000.0,9.99,10.0,9.98,9.99,1848000.0
2012-03-26 13:00:00,9.99,9.99,9.99,9.99,1368000.0,9.99,9.99,9.99,9.99,1368000.0
2012-03-26 13:05:00,9.99,9.99,9.99,9.99,710000.0,9.99,9.99,9.99,9.99,710000.0
2012-03-26 13:10:00,9.99,9.99,9.98,9.99,794000.0,9.99,9.99,9.98,9.99,794000.0
2012-03-26 13:15:00,9.99,9.99,9.98,9.99,690000.0,9.99,9.99,9.98,9.99,690000.0
2012-03-26 13:20:00,9.99,9.99,9.98,9.98,684000.0,9.99,9.99,9.98,9.98,684000.0
2012-03-26 13:25:00,9.98,9.99,9.98,9.99,938000.0,9.98,9.99,9.98,9.99,938000.0
2012-03-26 13:30:00,9.99,9.99,9.99,9.99,546000.0,9.99,9.99,9.99,9.99,546000.0
2012-03-26 13:35:00,9.99,10.03,9.99,10.02,5448000.0,9.99,10.03,9.99,10.02,5448000.0
2012-03-26 13:40:00,10.03,10.06,10.03,10.06,2564000.0,10.03,10.06,10.03,10.06,2564000.0
2012-03-26 13:45:00,10.06,10.07,10.05,10.06,2172000.0,10.06,10.07,10.05,10.06,2172000.0
2012-03-26 13:50:00,10.06,10.07,10.05,10.06,1540000.0,10.06,10.07,10.05,10.06,1540000.0
2012-03-26 13:55:00,10.06,10.08,10.06,10.08,1422000.0,10.06,10.08,10.06,10.08,1422000.0
2012-03-26 14:00:00,10.08,10.12,10.07,10.12,2578000.0,10.08,10.12,10.07,10.12,2578000.0
2012-03-26 14:05:00,10.12,10.12,10.09,10.11,2016000.0,10.12,10.12,10.09,10.11,2016000.0
2012-03-26 14:10:00,10.11,10.12,10.09,10.1,1266000.0,10.11,10.12,10.09,10.1,1266000.0
2012-03-26 14:15:00,10.1,10.11,10.1,10.11,1052000.0,10.1,10.11,10.1,10.11,1052000.0
2012-03-26 14:20:00,10.11,10.13,10.11,10.12,1676000.0,10.11,10.13,10.11,10.12,1676000.0
2012-03-26 14:25:00,10.13,10.13,10.12,10.13,2034000.0,10.13,10.13,10.12,10.13,2034000.0
2012-03-26 14:30:00,10.13,10.13,10.1,10.11,2042000.0,10.13,10.13,10.1,10.11,2042000.0
2012-03-26 14:35:00,10.11,10.12,10.11,10.12,928000.0,10.11,10.12,10.11,10.12,928000.0
2012-03-26 14:40:00,10.11,10.12,10.1,10.12,1280000.0,10.11,10.12,10.1,10.12,1280000.0
2012-03-26 14:45:00,10.12,10.12,10.09,10.1,1510000.0,10.12,10.12,10.09,10.1,1510000.0
2012-03-26 14:50:00,10.1,10.11,10.08,10.08,1122000.0,10.1,10.11,10.08,10.08,1122000.0
2012-03-26 14:55:00,10.08,10.1,10.07,10.09,2060000.0,10.08,10.1,10.07,10.09,2060000.0
2012-03-26 15:00:00,10.09,10.1,10.08,10.1,1574000.0,10.09,10.1,10.08,10.1,1574000.0
2012-03-26 15:05:00,10.1,10.11,10.09,10.1,1100000.0,10.1,10.11,10.09,10.1,1100000.0
2012-03-26 15:10:00,10.1,10.14,10.1,10.13,2140000.0,10.1,10.14,10.1,10.13,2140000.0
2012-03-26 15:15:00,10.13,10.15,10.13,10.14,1900000.0,10.13,10.15,10.13,10.14,1900000.0
2012-03-26 15:20:00,10.14,10.14,10.13,10.14,1354000.0,10.14,10.14,10.13,10.14,1354000.0
2012-03-26 15:25:00,10.14,10.15,10.13,10.13,2414000.0,10.14,10.15,10.13,10.13,2414000.0
2012-03-26 15:30:00,10.13,10.13,10.12,10.12,2288000.0,10.13,10.13,10.12,10.12,2288000.0
2012-03-26 15:35:00,10.12,10.13,10.11,10.12,1912000.0,10.12,10.13,10.11,10.12,1912000.0
2012-03-26 15:40:00,10.12,10.14,10.12,10.13,1704000.0,10.12,10.14,10.12,10.13,1704000.0
2012-03-26 15:45:00,10.14,10.14,10.13,10.13,2280000.0,10.14,10.14,10.13,10.13,2280000.0
2012-03-26 15:50:00,10.13,10.13,10.12,10.13,3618000.0,10.13,10.13,10.12,10.13,3618000.0
2012-03-26 15:55:00,10.13,10.14,10.12,10.14,4924000.0,10.13,10.14,10.12,10.14,4924000.0
2012-03-27 09:30:00,10.18,10.21,10.14,10.19,7234000.0,10.18,10.21,10.14,10.19,7234000.0
2012-03-27 09:35:00,10.19,10.25,10.18,10.18,6174000.0,10.19,10.25,10.18,10.18,6174000.0
2012-03-27 09:40:00,10.18,10.24,10.18,10.23,4158000.0,10.18,10.24,10.18,10.23,4158000.0
2012-03-27 09:45:00,10.24,10.32,10.24,10.32,7314000.0,10.24,10.32,10.24,10.32,7314000.0
2012-03-27 09:50:00,10.32,10.32,10.25,10.25,5020000.0,10.32,10.32,10.25,10.25,5020000.0
2012-03-27 09:55:00,10.25,10.26,10.21,10.21,3224000.0,10.25,10.26,10.21,10.21,3224000.0
2012-03-27 10:00:00,10.21,10.25,10.19,10.23,3182000.0,10.21,10.25,10.19,10.23,3182000.0
2012-03-27 10:05:00,10.23,10.29,10.23,10.28,3928000.0,10.23,10.29,10.23,10.28,3928000.0
2012-03-27 10:10:00,10.28,10.28,10.24,10.24,2078000.0,10.28,10.28,10.24,10.24,2078000.0
2012-03-27 10:15:00,10.25,10.29,10.24,10.28,1726000.0,10.25,10.29,10.24,10.28,1726000.0
2012-03-27 10:20:00,10.27,10.28,10.25,10.26,2586000.0,10.27,10.28,10.25,10.26,2586000.0
2012-03-27 10:25:00,10.26,10.27,10.24,10.27,2312000.0,10.26,10.27,10.24,10.27,2312000.0
2012-03-27 10:30:00,10.27,10.3,10.27,10.3,4140000.0,10.27,10.3,10.27,10.3,4140000.0
2012-03-27 10:35:00,10.3,10.32,10.28,10.32,3394000.0,10.3,10.32,10.28,10.32,3394000.0
2012-03-27 10:40:00,10.31,10.36,10.31,10.35,3652000.0,10.31,10.36,10.31,10.35,3652000.0
2012-03-27 10:45:00,10.35,10.36,10.31,10.32,2850000.0,10.35,10.36,10.31,10.32,2850000.0
2012-03-27 10:50:00,10.32,10.36,10.32,10.34,3528000.0,10.32,10.36,10.32,10.34,3528000.0
2012-03-27 10:55:00,10.35,10.35,10.3,10.32,2112000.0,10.35,10.35,10.3,10.32,2112000.0
2012-03-27 11:00:00,10.32,10.35,10.32,10.34,1948000.0,10.32,10.35,10.32,10.34,1948000.0
2012-03-27 11:05:00,10.35,10.36,10.34,10.35,1312000.0,10.35,10.36,10.34,10.35,1312000.0
2012-03-27 11:10:00,10.34,10.37,10.34,10.35,1640000.0,10.34,10.37,10.34,10.35,1640000.0
2012-03-27 11:15:00,10.36,10.36,10.32,10.34,1556000.0,10.36,10.36,10.32,10.34,1556000.0
2012-03-27 11:20:00,10.34,10.38,10.34,10.38,3322000.0,10.34,10.38,10.34,10.38,3322000.0
2012-03-27 11:25:00,10.38,10.38,10.33,10.34,3252000.0,10.38,10.38,10.33,10.34,3252000.0
2012-03-27 11:30:00,10.34,10.38,10.34,10.37,3048000.0,10.34,10.38,10.34,10.37,3048000.0
2012-03-27 11:35:00,10.37,10.39,10.36,10.39,3002000.0,10.37,10.39,10.36,10.39,3002000.0
2012-03-27 11:40:00,10.39,10.44,10.39,10.41,4528000.0,10.39,10.44,10.39,10.41,4528000.0
2012-03-27 11:45:00,10.41,10.43,10.41,10.42,1332000.0,10.41,10.43,10.41,10.42,1332000.0
2012-03-27 11:50:00,10.43,10.43,10.42,10.42,1310000.0,10.43,10.43,10.42,10.42,1310000.0
2012-03-27 11:55:00,10.42,10.42,10.4,10.4,1226000.0,10.42,10.42,10.4,10.4,1226000.0
2012-03-27 12:00:00,10.4,10.43,10.4,10.41,998000.0,10.4,10.43,10.4,10.41,998000.0
2012-03-27 12:05:00,10.42,10.42,10.4,10.4,1388000.0,10.42,10.42,10.4,10.4,1388000.0
2012-03-27 12:10:00,10.4,10.42,10.39,10.41,1212000.0,10.4,10.42,10.39,10.41,1212000.0
2012-03-27 12:15:00,10.41,10.41,10.4,10.41,924000.0,10.41,10.41,10.4,10.41,924000.0
2012-03-27 12:20:00,10.41,10.46,10.41,10.45,3390000.0,10.41,10.46,10.41,10.45,3390000.0
2012-03-27 12:25:00,10.45,10.47,10.44,10.46,3134000.0,10.45,10.47,10.44,10.46,3134000.0
2012-03-27 12:30:00,10.46,10.47,10.45,10.47,1504000.0,10.46,10.47,10.45,10.47,1504000.0
2012-03-27 12:35:00,10.47,10.48,10.46,10.46,2050000.0,10.47,10.48,10.46,10.46,2050000.0
2012-03-27 12:40:00,10.46,10.47,10.46,10.47,1600000.0,10.46,10.47,10.46,10.47,1600000.0
2012-03-27 12:45:00,10.47,10.48,10.47,10.47,1138000.0,10.47,10.48,10.47,10.47,1138000.0
2012-03-27 12:50:00,10.47,10.47,10.45,10.45,1414000.0,10.47,10.47,10.45,10.45,1414000.0
2012-03-27 12:55:00,10.45,10.46,10.45,10.46,688000.0,10.45,10.46,10.45,10.46,688000.0
2012-03-27 13:00:00,10.46,10.47,10.44,10.45,1352000.0,10.46,10.47,10.44,10.45,1352000.0
2012-03-27 13:05:00,10.45,10.46,10.45,10.46,922000.0,10.45,10.46,10.45,10.46,922000.0
2012-03-27 13:10:00,10.46,10.47,10.45,10.47,1238000.0,10.46,10.47,10.45,10.47,1238000.0
2012-03-27 13:15:00,10.47,10.47,10.44,10.45,1024000.0,10.47,10.47,10.44,10.45,1024000.0
2012-03-27 13:20:00,10.45,10.46,10.44,10.45,1068000.0,10.45,10.46,10.44,10.45,1068000.0
2012-03-27 13:25:00,10.45,10.46,10.45,10.46,838000.0,10.45,10.46,10.45,10.46,838000.0
2012-03-27 13:30:00,10.46,10.46,10.43,10.44,1590000.0,10.46,10.46,10.43,10.44,1590000.0
2012-03-27 13:35:00,10.44,10.45,10.43,10.45,1478000.0,10.44,10.45,10.43,10.45,1478000.0
2012-03-27 13:40:00,10.45,10.46,10.44,10.45,1092000.0,10.45,10.46,10.44,10.45,1092000.0
2012-03-27 13:45:00,10.45,10.49,10.45,10.48,2858000.0,10.45,10.49,10.45,10.48,2858000.0
2012-03-27 13:50:00,10.47,10.48,10.47,10.47,994000.0,10.47,10.48,10.47,10.47,994000.0
2012-03-27 13:55:00,10.48,10.49,10.47,10.47,1270000.0,10.48,10.49,10.47,10.47,1270000.0
2012-03-27 14:00:00,10.47,10.48,10.47,10.48,1108000.0,10.47,10.48,10.47,10.48,1108000.0
2012-03-27 14:05:00,10.48,10.48,10.46,10.48,1006000.0,10.48,10.48,10.46,10.48,1006000.0
2012-03-27 14:10:00,10.48,10.49,10.47,10.48,1202000.0,10.48,10.49,10.47,10.48,1202000.0
2012-03-27 14:15:00,10.48,10.49,10.47,10.48,1054000.0,10.48,10.49,10.47,10.48,1054000.0
2012-03-27 14:20:00,10.48,10.48,10.47,10.47,1102000.0,10.48,10.48,10.47,10.47,1102000.0
2012-03-27 14:25:00,10.47,10.48,10.47,10.48,698000.0,10.47,10.48,10.47,10.48,698000.0
2012-03-27 14:30:00,10.48,10.49,10.47,10.48,752000.0,10.48,10.49,10.47,10.48,752000.0
2012-03-27 14:35:00,10.48,10.48,10.47,10.47,1000000.0,10.48,10.48,10.47,10.47,1000000.0
2012-03-27 14:40:00,10.47,10.48,10.47,10.47,946000.0,10.47,10.48,10.47,10.47,946000.0
2012-03-27 14:45:00,10.47,10.48,10.46,10.47,1058000.0,10.47,10.48,10.46,10.47,1058000.0
2012-03-27 14:50:00,10.47,10.48,10.46,10.46,1078000.0,10.47,10.48,10.46,10.46,1078000.0
2012-03-27 14:55:00,10.46,10.47,10.44,10.45,1470000.0,10.46,10.47,10.44,10.45,1470000.0
2012-03-27 15:00:00,10.45,10.46,10.45,10.45,892000.0,10.45,10.46,10.45,10.45,892000.0
2012-03-27 15:05:00,10.45,10.45,10.43,10.43,2724000.0,10.45,10.45,10.43,10.43,2724000.0
2012-03-27 15:10:00,10.43,10.44,10.41,10.42,2066000.0,10.43,10.44,10.41,10.42,2066000.0
2012-03-27 15:15:00,10.42,10.43,10.38,10.39,2614000.0,10.42,10.43,10.38,10.39,2614000.0
2012-03-27 15:20:00,10.39,10.39,10.33,10.33,3816000.0,10.39,10.39,10.33,10.33,3816000.0
2012-03-27 15:25:00,10.33,10.35,10.29,10.3,4970000.0,10.33,10.35,10.29,10.3,4970000.0
2012-03-27 15:30:00,10.3,10.35,10.29,10.29,3542000.0,10.3,10.35,10.29,10.29,3542000.0
2012-03-27 15:35:00,10.29,10.32,10.29,10.32,2404000.0,10.29,10.32,10.29,10.32,2404000.0
2012-03-27 15:40:00,10.31,10.31,10.26,10.28,4196000.0,10.31,10.31,10.26,10.28,4196000.0
2012-03-27 15:45:00,10.28,10.3,10.28,10.28,2556000.0,10.28,10.3,10.28,10.28,2556000.0
2012-03-27 15:50:00,10.28,10.3,10.28,10.3,3328000.0,10.28,10.3,10.28,10.3,3328000.0
2012-03-27 15:55:00,10.3,10.3,10.27,10.27,4348000.0,10.3,10.3,10.27,10.27,4348000.0
2012-03-28 09:30:00,10.31,10.34,10.23,10.25,6714000.0,10.31,10.34,10.23,10.25,6714000.0
2012-03-28 09:35:00,10.25,10.3,10.25,10.29,2854000.0,10.25,10.3,10.25,10.29,2854000.0
2012-03-28 09:40:00,10.3,10.35,10.29,10.29,3820000.0,10.3,10.35,10.29,10.29,3820000.0
2012-03-28 09:45:00,10.29,10.32,10.25,10.26,2070000.0,10.29,10.32,10.25,10.26,2070000.0
2012-03-28 09:50:00,10.25,10.29,10.25,10.27,3338000.0,10.25,10.29,10.25,10.27,3338000.0
2012-03-28 09:55:00,10.27,10.29,10.26,10.28,1734000.0,10.27,10.29,10.26,10.28,1734000.0
2012-03-28 10:00:00,10.27,10.3,10.27,10.3,1668000.0,10.27,10.3,10.27,10.3,1668000.0
2012-03-28 10:05:00,10.3,10.3,10.25,10.25,2070000.0,10.3,10.3,10.25,10.25,2070000.0
2012-03-28 10:10:00,10.25,10.26,10.21,10.25,3576000.0,10.25,10.26,10.21,10.25,3576000.0
2012-03-28 10:15:00,10.25,10.25,10.18,10.2,3226000.0,10.25,10.25,10.18,10.2,3226000.0
2012-03-28 10:20:00,10.21,10.22,10.19,10.22,1056000.0,10.21,10.22,10.19,10.22,1056000.0
2012-03-28 10:25:00,10.22,10.23,10.19,10.2,1370000.0,10.22,10.23,10.19,10.2,1370000.0
2012-03-28 10:30:00,10.2,10.2,10.12,10.13,3392000.0,10.2,10.2,10.12,10.13,3392000.0
2012-03-28 10:35:00,10.13,10.15,10.12,10.13,1944000.0,10.13,10.15,10.12,10.13,1944000.0
2012-03-28 10:40:00,10.13,10.16,10.13,10.16,3044000.0,10.13,10.16,10.13,10.16,3044000.0
2012-03-28 10:45:00,10.15,10.19,10.15,10.18,1372000.0,10.15,10.19,10.15,10.18,1372000.0
2012-03-28 10:50:00,10.18,10.19,10.17,10.18,1346000.0,10.18,10.19,10.17,10.18,1346000.0
2012-03-28 10:55:00,10.18,10.18,10.15,10.16,1540000.0,10.18,10.18,10.15,10.16,1540000.0
2012-03-28 11:00:00,10.16,10.17,10.13,10.14,1216000.0,10.16,10.17,10.13,10.14,1216000.0
2012-03-28 11:05:00,10.14,10.17,10.14,10.15,1228000.0,10.14,10.17,10.14,10.15,1228000.0
2012-03-28 11:10:00,10.15,10.17,10.14,10.16,1740000.0,10.15,10.17,10.14,10.16,1740000.0
2012-03-28 11:15:00,10.16,10.17,10.15,10.16,990000.0,10.16,10.17,10.15,10.16,990000.0
2012-03-28 11:20:00,10.16,10.17,10.15,10.16,854000.0,10.16,10.17,10.15,10.16,854000.0
2012-03-28 11:25:00,10.16,10.16,10.15,10.15,950000.0,10.16,10.16,10.15,10.15,950000.0
2012-03-28 11:30:00,10.15,10.16,10.13,10.13,452000.0,10.15,10.16,10.13,10.13,452000.0
2012-03-28 11:35:00,10.13,10.14,10.13,10.13,784000.0,10.13,10.14,10.13,10.13,784000.0
2012-03-28 11:40:00,10.13,10.13,10.11,10.13,1814000.0,10.13,10.13,10.11,10.13,1814000.0
2012-03-28 11:45:00,10.13,10.13,10.1,10.1,1454000.0,10.13,10.13,10.1,10.1,1454000.0
2012-03-28 11:50:00,10.1,10.1,10.08,10.09,1836000.0,10.1,10.1,10.08,10.09,1836000.0
2012-03-28 11:55:00,10.09,10.09,10.06,10.09,1776000.0,10.09,10.09,10.06,10.09,1776000.0
2012-03-28 12:00:00,10.09,10.09,10.06,10.08,1242000.0,10.09,10.09,10.06,10.08,1242000.0
2012-03-28 12:05:00,10.08,10.1,10.07,10.09,984000.0,10.08,10.1,10.07,10.09,984000.0
2012-03-28 12:10:00,10.09,10.09,10.06,10.07,1142000.0,10.09,10.09,10.06,10.07,1142000.0
2012-03-28 12:15:00,10.07,10.09,10.06,10.08,1278000.0,10.07,10.09,10.06,10.08,1278000.0
2012-03-28 12:20:00,10.08,10.08,10.03,10.03,2714000.0,10.08,10.08,10.03,10.03,2714000.0
2012-03-28 12:25:00,10.03,10.06,10.02,10.04,2394000.0,10.03,10.06,10.02,10.04,2394000.0
2012-03-28 12:30:00,10.04,10.06,10.03,10.04,1266000.0,10.04,10.06,10.03,10.04,1266000.0
2012-03-28 12:35:00,10.05,10.06,10.03,10.03,1074000.0,10.05,10.06,10.03,10.03,1074000.0
2012-03-28 12:40:00,10.03,10.05,10.03,10.05,1074000.0,10.03,10.05,10.03,10.05,1074000.0
2012-03-28 12:45:00,10.05,10.07,10.05,10.07,974000.0,10.05,10.07,10.05,10.07,974000.0
2012-03-28 12:50:00,10.07,10.07,10.04,10.05,1646000.0,10.07,10.07,10.04,10.05,1646000.0
2012-03-28 12:55:00,10.05,10.05,10.03,10.03,820000.0,10.05,10.05,10.03,10.03,820000.0
2012-03-28 13:00:00,10.04,10.08,10.03,10.08,1468000.0,10.04,10.08,10.03,10.08,1468000.0
2012-03-28 13:05:00,10.08,10.1,10.08,10.1,1438000.0,10.08,10.1,10.08,10.1,1438000.0
2012-03-28 13:10:00,10.09,10.11,10.08,10.08,1222000.0,10.09,10.11,10.08,10.08,1222000.0
2012-03-28 13:15:00,10.09,10.09,10.05,10.06,1414000.0,10.09,10.09,10.05,10.06,1414000.0
2012-03-28 13:20:00,10.06,10.07,10.02,10.02,1258000.0,10.06,10.07,10.02,10.02,1258000.0
2012-03-28 13:25:00,10.03,10.04,10.02,10.04,732000.0,10.03,10.04,10.02,10.04,732000.0
2012-03-28 13:30:00,10.04,10.05,10.04,10.04,506000.0,10.04,10.05,10.04,10.04,506000.0
2012-03-28 13:35:00,10.04,10.05,10.03,10.05,698000.0,10.04,10.05,10.03,10.05,698000.0
2012-03-28 13:40:00,10.04,10.06,10.04,10.04,730000.0,10.04,10.06,10.04,10.04,730000.0
2012-03-28 13:45:00,10.04,10.07,10.04,10.07,588000.0,10.04,10.07,10.04,10.07,588000.0
2012-03-28 13:50:00,10.07,10.07,10.05,10.06,280000.0,10.07,10.07,10.05,10.06,280000.0
2012-03-28 13:55:00,10.06,10.08,10.05,10.07,396000.0,10.06,10.08,10.05,10.07,396000.0
2012-03-28 14:00:00,10.07,10.07,10.04,10.04,994000.0,10.07,10.07,10.04,10.04,994000.0
2012-03-28 14:05:00,10.04,10.04,10.02,10.04,988000.0,10.04,10.04,10.02,10.04,988000.0
2012-03-28 14:10:00,10.04,10.04,10.02,10.04,758000.0,10.04,10.04,10.02,10.04,758000.0
2012-03-28 14:15:00,10.04,10.05,10.03,10.04,280000.0,10.04,10.05,10.03,10.04,280000.0
2012-03-28 14:20:00,10.03,10.05,10.03,10.05,296000.0,10.03,10.05,10.03,10.05,296000.0
2012-03-28 14:25:00,10.05,10.06,10.04,10.05,402000.0,10.05,10.06,10.04,10.05,402000.0
2012-03-28 14:30:00,10.05,10.07,10.05,10.07,526000.0,10.05,10.07,10.05,10.07,526000.0
2012-03-28 14:35:00,10.07,10.07,10.05,10.05,1178000.0,10.07,10.07,10.05,10.05,1178000.0
2012-03-28 14:40:00,10.05,10.06,10.04,10.04,988000.0,10.05,10.06,10.04,10.04,988000.0
2012-03-28 14:45:00,10.04,10.05,10.04,10.04,1004000.0,10.04,10.05,10.04,10.04,1004000.0
2012-03-28 14:50:00,10.04,10.04,10.02,10.04,1392000.0,10.04,10.04,10.02,10.04,1392000.0
2012-03-28 14:55:00,10.04,10.07,10.04,10.06,868000.0,10.04,10.07,10.04,10.06,868000.0
2012-03-28 15:00:00,10.06,10.09,10.06,10.08,1404000.0,10.06,10.09,10.06,10.08,1404000.0
2012-03-28 15:05:00,10.08,10.08,10.06,10.07,950000.0,10.08,10.08,10.06,10.07,950000.0
2012-03-28 15:10:00,10.07,10.08,10.06,10.06,934000.0,10.07,10.08,10.06,10.06,934000.0
2012-03-28 15:15:00,10.06,10.08,10.06,10.07,1110000.0,10.06,10.08,10.06,10.07,1110000.0
2012-03-28 15:20:00,10.07,10.08,10.06,10.08,1392000.0,10.07,10.08,10.06,10.08,1392000.0
2012-03-28 15:25:00,10.08,10.08,10.06,10.07,972000.0,10.08,10.08,10.06,10.07,972000.0
2012-03-28 15:30:00,10.07,10.08,10.06,10.08,1106000.0,10.07,10.08,10.06,10.08,1106000.0
2012-03-28 15:35:00,10.08,10.08,10.05,10.06,2094000.0,10.08,10.08,10.05,10.06,2094000.0
2012-03-28 15:40:00,10.05,10.08,10.05,10.07,1746000.0,10.05,10.08,10.05,10.07,1746000.0
2012-03-28 15:45:00,10.07,10.07,10.05,10.06,1684000.0,10.07,10.07,10.05,10.06,1684000.0
2012-03-28 15:50:00,10.06,10.07,10.05,10.05,1668000.0,10.06,10.07,10.05,10.05,1668000.0
2012-03-28 15:55:00,10.05,10.07,10.05,10.06,3258000.0,10.05,10.07,10.05,10.06,3258000.0
2012-03-29 09:30:00,10.07,10.11,10.06,10.09,4000000.0,10.07,10.11,10.06,10.09,4000000.0
2012-03-29 09:35:00,10.09,10.11,10.03,10.07,2916000.0,10.09,10.11,10.03,10.07,2916000.0
2012-03-29 09:40:00,10.07,10.17,10.07,10.14,3832000.0,10.07,10.17,10.07,10.14,3832000.0
2012-03-29 09:45:00,10.14,10.25,10.14,10.21,5272000.0,10.14,10.25,10.14,10.21,5272000.0
2012-03-29 09:50:00,10.21,10.24,10.2,10.24,4102000.0,10.21,10.24,10.2,10.24,4102000.0
2012-03-29 09:55:00,10.24,10.24,10.17,10.21,2938000.0,10.24,10.24,10.17,10.21,2938000.0
2012-03-29 10:00:00,10.21,10.22,10.19,10.21,3044000.0,10.21,10.22,10.19,10.21,3044000.0
2012-03-29 10:05:00,10.21,10.22,10.18,10.19,2974000.0,10.21,10.22,10.18,10.19,2974000.0
2012-03-29 10:10:00,10.19,10.2,10.18,10.19,766000.0,10.19,10.2,10.18,10.19,766000.0
2012-03-29 10:15:00,10.19,10.2,10.15,10.15,1600000.0,10.19,10.2,10.15,10.15,1600000.0
2012-03-29 10:20:00,10.15,10.16,10.14,10.14,932000.0,10.15,10.16,10.14,10.14,932000.0
2012-03-29 10:25:00,10.14,10.16,10.13,10.13,1498000.0,10.14,10.16,10.13,10.13,1498000.0
2012-03-29 10:30:00,10.13,10.17,10.11,10.17,1478000.0,10.13,10.17,10.11,10.17,1478000.0
2012-03-29 10:35:00,10.17,10.17,10.15,10.15,708000.0,10.17,10.17,10.15,10.15,708000.0
2012-03-29 10:40:00,10.15,10.19,10.15,10.18,1908000.0,10.15,10.19,10.15,10.18,1908000.0
2012-03-29 10:45:00,10.18,10.2,10.16,10.2,2382000.0,10.18,10.2,10.16,10.2,2382000.0
2012-03-29 10:50:00,10.2,10.21,10.18,10.2,880000.0,10.2,10.21,10.18,10.2,880000.0
2012-03-29 10:55:00,10.21,10.23,10.2,10.22,1458000.0,10.21,10.23,10.2,10.22,1458000.0
2012-03-29 11:00:00,10.21,10.24,10.19,10.24,2006000.0,10.21,10.24,10.19,10.24,2006000.0
2012-03-29 11:05:00,10.24,10.26,10.23,10.26,1834000.0,10.24,10.26,10.23,10.26,1834000.0
2012-03-29 11:10:00,10.26,10.27,10.24,10.25,1632000.0,10.26,10.27,10.24,10.25,1632000.0
2012-03-29 11:15:00,10.24,10.25,10.2,10.21,1778000.0,10.24,10.25,10.2,10.21,1778000.0
2012-03-29 11:20:00,10.21,10.21,10.19,10.19,1652000.0,10.21,10.21,10.19,10.19,1652000.0
2012-03-29 11:25:00,10.2,10.2,10.13,10.13,2112000.0,10.2,10.2,10.13,10.13,2112000.0
2012-03-29 11:30:00,10.14,10.17,10.13,10.16,1384000.0,10.14,10.17,10.13,10.16,1384000.0
2012-03-29 11:35:00,10.16,10.17,10.11,10.11,2102000.0,10.16,10.17,10.11,10.11,2102000.0
2012-03-29 11:40:00,10.11,10.15,10.11,10.13,1430000.0,10.11,10.15,10.11,10.13,1430000.0
2012-03-29 11:45:00,10.13,10.13,10.11,10.11,492000.0,10.13,10.13,10.11,10.11,492000.0
2012-03-29 11:50:00,10.11,10.11,10.06,10.08,2430000.0,10.11,10.11,10.06,10.08,2430000.0
2012-03-29 11:55:00,10.08,10.09,10.06,10.08,2172000.0,10.08,10.09,10.06,10.08,2172000.0
2012-03-29 12:00:00,10.08,10.11,10.08,10.09,1142000.0,10.08,10.11,10.08,10.09,1142000.0
2012-03-29 12:05:00,10.09,10.11,10.08,10.09,504000.0,10.09,10.11,10.08,10.09,504000.0
2012-03-29 12:10:00,10.09,10.09,10.05,10.06,870000.0,10.09,10.09,10.05,10.06,870000.0
2012-03-29 12:15:00,10.06,10.08,10.05,10.08,1334000.0,10.06,10.08,10.05,10.08,1334000.0
2012-03-29 12:20:00,10.08,10.1,10.07,10.09,960000.0,10.08,10.1,10.07,10.09,960000.0
2012-03-29 12:25:00,10.1,10.13,10.09,10.12,1298000.0,10.1,10.13,10.09,10.12,1298000.0
2012-03-29 12:30:00,10.12,10.14,10.1,10.11,1136000.0,10.12,10.14,10.1,10.11,1136000.0
2012-03-29 12:35:00,10.11,10.12,10.08,10.12,894000.0,10.11,10.12,10.08,10.12,894000.0
2012-03-29 12:40:00,10.11,10.13,10.1,10.11,1032000.0,10.11,10.13,10.1,10.11,1032000.0
2012-03-29 12:45:00,10.12,10.12,10.1,10.1,552000.0,10.12,10.12,10.1,10.1,552000.0
2012-03-29 12:50:00,10.1,10.12,10.1,10.1,844000.0,10.1,10.12,10.1,10.1,844000.0
2012-03-29 12:55:00,10.1,10.13,10.1,10.13,838000.0,10.1,10.13,10.1,10.13,838000.0
2012-03-29 13:00:00,10.13,10.13,10.1,10.1,980000.0,10.13,10.13,10.1,10.1,980000.0
2012-03-29 13:05:00,10.1,10.13,10.09,10.12,1074000.0,10.1,10.13,10.09,10.12,1074000.0
2012-03-29 13:10:00,10.12,10.12,10.1,10.11,378000.0,10.12,10.12,10.1,10.11,378000.0
2012-03-29 13:15:00,10.11,10.12,10.1,10.11,338000.0,10.11,10.12,10.1,10.11,338000.0
2012-03-29 13:20:00,10.1,10.11,10.1,10.1,154000.0,10.1,10.11,10.1,10.1,154000.0
2012-03-29 13:25:00,10.1,10.11,10.1,10.1,324000.0,10.1,10.11,10.1,10.1,324000.0
2012-03-29 13:30:00,10.1,10.11,10.08,10.09,586000.0,10.1,10.11,10.08,10.09,586000.0
2012-03-29 13:35:00,10.09,10.1,10.08,10.09,488000.0,10.09,10.1,10.08,10.09,488000.0
2012-03-29 13:40:00,10.09,10.09,10.09,10.09,482000.0,10.09,10.09,10.09,10.09,482000.0
2012-03-29 13:45:00,10.09,10.1,10.08,10.08,470000.0,10.09,10.1,10.08,10.08,470000.0
2012-03-29 13:50:00,10.08,10.11,10.07,10.11,722000.0,10.08,10.11,10.07,10.11,722000.0
2012-03-29 13:55:00,10.11,10.11,10.1,10.11,404000.0,10.11,10.11,10.1,10.11,404000.0
2012-03-29 14:00:00,10.11,10.14,10.11,10.13,844000.0,10.11,10.14,10.11,10.13,844000.0
2012-03-29 14:05:00,10.13,10.13,10.12,10.13,380000.0,10.13,10.13,10.12,10.13,380000.0
2012-03-29 14:10:00,10.13,10.17,10.13,10.17,1294000.0,10.13,10.17,10.13,10.17,1294000.0
2012-03-29 14:15:00,10.17,10.18,10.16,10.18,672000.0,10.17,10.18,10.16,10.18,672000.0
2012-03-29 14:20:00,10.18,10.2,10.18,10.19,1096000.0,10.18,10.2,10.18,10.19,1096000.0
2012-03-29 14:25:00,10.19,10.2,10.18,10.2,814000.0,10.19,10.2,10.18,10.2,814000.0
2012-03-29 14:30:00,10.2,10.21,10.19,10.21,746000.0,10.2,10.21,10.19,10.21,746000.0
2012-03-29 14:35:00,10.2,10.21,10.19,10.19,832000.0,10.2,10.21,10.19,10.19,832000.0
2012-03-29 14:40:00,10.19,10.21,10.18,10.2,476000.0,10.19,10.21,10.18,10.2,476000.0
2012-03-29 14:45:00,10.2,10.21,10.19,10.19,540000.0,10.2,10.21,10.19,10.19,540000.0
2012-03-29 14:50:00,10.19,10.2,10.18,10.2,776000.0,10.19,10.2,10.18,10.2,776000.0
2012-03-29 14:55:00,10.2,10.21,10.2,10.2,618000.0,10.2,10.21,10.2,10.2,618000.0
2012-03-29 15:00:00,10.2,10.2,10.19,10.19,398000.0,10.2,10.2,10.19,10.19,398000.0
2012-03-29 15:05:00,10.19,10.2,10.18,10.2,486000.0,10.19,10.2,10.18,10.2,486000.0
2012-03-29 15:10:00,10.2,10.24,10.2,10.24,1898000.0,10.2,10.24,10.2,10.24,1898000.0
2012-03-29 15:15:00,10.24,10.26,10.24,10.26,1766000.0,10.24,10.26,10.24,10.26,1766000.0
2012-03-29 15:20:00,10.26,10.26,10.24,10.24,1152000.0,10.26,10.26,10.24,10.24,1152000.0
2012-03-29 15:25:00,10.25,10.26,10.24,10.25,1686000.0,10.25,10.26,10.24,10.25,1686000.0
2012-03-29 15:30:00,10.25,10.25,10.22,10.23,1126000.0,10.25,10.25,10.22,10.23,1126000.0
2012-03-29 15:35:00,10.23,10.25,10.23,10.24,1124000.0,10.23,10.25,10.23,10.24,1124000.0
2012-03-29 15:40:00,10.24,10.26,10.24,10.26,1224000.0,10.24,10.26,10.24,10.26,1224000.0
2012-03-29 15:45:00,10.26,10.26,10.23,10.24,1614000.0,10.26,10.26,10.23,10.24,1614000.0
2012-03-29 15:50:00,10.24,10.25,10.22,10.24,1374000.0,10.24,10.25,10.22,10.24,1374000.0
2012-03-29 15:55:00,10.24,10.24,10.23,10.24,2528000.0,10.24,10.24,10.23,10.24,2528000.0
2012-03-30 09:30:00,10.25,10.34,10.25,10.33,4838000.0,10.25,10.34,10.25,10.33,4838000.0
2012-03-30 09:35:00,10.32,10.33,10.27,10.29,3018000.0,10.32,10.33,10.27,10.29,3018000.0
2012-03-30 09:40:00,10.29,10.3,10.26,10.27,2214000.0,10.29,10.3,10.26,10.27,2214000.0
2012-03-30 09:45:00,10.27,10.28,10.23,10.27,2642000.0,10.27,10.28,10.23,10.27,2642000.0
2012-03-30 09:50:00,10.27,10.27,10.25,10.27,2262000.0,10.27,10.27,10.25,10.27,2262000.0
2012-03-30 09:55:00,10.27,10.27,10.18,10.19,2606000.0,10.27,10.27,10.18,10.19,2606000.0
2012-03-30 10:00:00,10.18,10.23,10.17,10.22,1476000.0,10.18,10.23,10.17,10.22,1476000.0
2012-03-30 10:05:00,10.22,10.26,10.22,10.24,2200000.0,10.22,10.26,10.22,10.24,2200000.0
2012-03-30 10:10:00,10.24,10.24,10.17,10.17,2238000.0,10.24,10.24,10.17,10.17,2238000.0
2012-03-30 10:15:00,10.18,10.19,10.17,10.17,1928000.0,10.18,10.19,10.17,10.17,1928000.0
2012-03-30 10:20:00,10.18,10.19,10.17,10.19,2078000.0,10.18,10.19,10.17,10.19,2078000.0
2012-03-30 10:25:00,10.19,10.2,10.18,10.2,1742000.0,10.19,10.2,10.18,10.2,1742000.0
2012-03-30 10:30:00,10.21,10.21,10.18,10.19,1018000.0,10.21,10.21,10.18,10.19,1018000.0
2012-03-30 10:35:00,10.19,10.19,10.1,10.11,2536000.0,10.19,10.19,10.1,10.11,2536000.0
2012-03-30 10:40:00,10.11,10.15,10.09,10.14,3376000.0,10.11,10.15,10.09,10.14,3376000.0
2012-03-30 10:45:00,10.14,10.18,10.14,10.17,1956000.0,10.14,10.18,10.14,10.17,1956000.0
2012-03-30 10:50:00,10.17,10.2,10.17,10.19,1468000.0,10.17,10.2,10.17,10.19,1468000.0
2012-03-30 10:55:00,10.19,10.19,10.15,10.16,1370000.0,10.19,10.19,10.15,10.16,1370000.0
2012-03-30 11:00:00,10.16,10.2,10.16,10.2,892000.0,10.16,10.2,10.16,10.2,892000.0
2012-03-30 11:05:00,10.2,10.2,10.17,10.17,1198000.0,10.2,10.2,10.17,10.17,1198000.0
2012-03-30 11:10:00,10.17,10.19,10.16,10.18,860000.0,10.17,10.19,10.16,10.18,860000.0
2012-03-30 11:15:00,10.18,10.2,10.18,10.19,756000.0,10.18,10.2,10.18,10.19,756000.0
2012-03-30 11:20:00,10.19,10.2,10.16,10.2,1172000.0,10.19,10.2,10.16,10.2,1172000.0
2012-03-30 11:25:00,10.2,10.2,10.19,10.2,612000.0,10.2,10.2,10.19,10.2,612000.0
2012-03-30 11:30:00,10.2,10.22,10.18,10.21,1702000.0,10.2,10.22,10.18,10.21,1702000.0
2012-03-30 11:35:00,10.21,10.21,10.19,10.19,992000.0,10.21,10.21,10.19,10.19,992000.0
2012-03-30 11:40:00,10.18,10.19,10.17,10.17,422000.0,10.18,10.19,10.17,10.17,422000.0
2012-03-30 11:45:00,10.17,10.19,10.17,10.19,710000.0,10.17,10.19,10.17,10.19,710000.0
2012-03-30 11:50:00,10.19,10.21,10.18,10.19,640000.0,10.19,10.21,10.18,10.19,640000.0
2012-03-30 11:55:00,10.19,10.2,10.19,10.19,354000.0,10.19,10.2,10.19,10.19,354000.0
2012-03-30 12:00:00,10.19,10.19,10.18,10.19,270000.0,10.19,10.19,10.18,10.19,270000.0
2012-03-30 12:05:00,10.18,10.2,10.18,10.19,518000.0,10.18,10.2,10.18,10.19,518000.0
2012-03-30 12:10:00,10.19,10.2,10.18,10.18,472000.0,10.19,10.2,10.18,10.18,472000.0
2012-03-30 12:15:00,10.18,10.19,10.18,10.18,206000.0,10.18,10.19,10.18,10.18,206000.0
2012-03-30 12:20:00,10.18,10.19,10.18,10.18,518000.0,10.18,10.19,10.18,10.18,518000.0
2012-03-30 12:25:00,10.18,10.19,10.17,10.19,350000.0,10.18,10.19,10.17,10.19,350000.0
2012-03-30 12:30:00,10.19,10.2,10.18,10.19,490000.0,10.19,10.2,10.18,10.19,490000.0
2012-03-30 12:35:00,10.19,10.2,10.19,10.2,320000.0,10.19,10.2,10.19,10.2,320000.0
2012-03-30 12:40:00,10.2,10.21,10.19,10.21,620000.0,10.2,10.21,10.19,10.21,620000.0
2012-03-30 12:45:00,10.21,10.21,10.2,10.2,338000.0,10.21,10.21,10.2,10.2,338000.0
2012-03-30 12:50:00,10.2,10.2,10.19,10.2,756000.0,10.2,10.2,10.19,10.2,756000.0
2012-03-30 12:55:00,10.2,10.2,10.18,10.18,356000.0,10.2,10.2,10.18,10.18,356000.0
2012-03-30 13:00:00,10.18,10.2,10.18,10.19,290000.0,10.18,10.2,10.18,10.19,290000.0
2012-03-30 13:05:00,10.19,10.2,10.19,10.19,286000.0,10.19,10.2,10.19,10.19,286000.0
2012-03-30 13:10:00,10.19,10.2,10.18,10.2,268000.0,10.19,10.2,10.18,10.2,268000.0
2012-03-30 13:15:00,10.2,10.21,10.19,10.21,410000.0,10.2,10.21,10.19,10.21,410000.0
2012-03-30 13:20:00,10.21,10.22,10.21,10.22,470000.0,10.21,10.22,10.21,10.22,470000.0
2012-03-30 13:25:00,10.22,10.22,10.2,10.21,344000.0,10.22,10.22,10.2,10.21,344000.0
2012-03-30 13:30:00,10.2,10.22,10.2,10.21,284000.0,10.2,10.22,10.2,10.21,284000.0
2012-03-30 13:35:00,10.21,10.22,10.2,10.22,328000.0,10.21,10.22,10.2,10.22,328000.0
2012-03-30 13:40:00,10.21,10.22,10.2,10.21,298000.0,10.21,10.22,10.2,10.21,298000.0
2012-03-30 13:45:00,10.21,10.22,10.21,10.21,186000.0,10.21,10.22,10.21,10.21,186000.0
2012-03-30 13:50:00,10.21,10.22,10.21,10.22,228000.0,10.21,10.22,10.21,10.22,228000.0
2012-03-30 13:55:00,10.22,10.22,10.21,10.22,236000.0,10.22,10.22,10.21,10.22,236000.0
2012-03-30 14:00:00,10.22,10.22,10.22,10.22,404000.0,10.22,10.22,10.22,10.22,404000.0
2012-03-30 14:05:00,10.22,10.22,10.21,10.21,494000.0,10.22,10.22,10.21,10.21,494000.0
2012-03-30 14:10:00,10.21,10.21,10.2,10.21,218000.0,10.21,10.21,10.2,10.21,218000.0
2012-03-30 14:15:00,10.21,10.21,10.2,10.2,290000.0,10.21,10.21,10.2,10.2,290000.0
2012-03-30 14:20:00,10.2,10.21,10.18,10.19,802000.0,10.2,10.21,10.18,10.19,802000.0
2012-03-30 14:25:00,10.19,10.19,10.17,10.17,880000.0,10.19,10.19,10.17,10.17,880000.0
2012-03-30 14:30:00,10.17,10.19,10.17,10.18,714000.0,10.17,10.19,10.17,10.18,714000.0
2012-03-30 14:35:00,10.18,10.18,10.17,10.18,448000.0,10.18,10.18,10.17,10.18,448000.0
2012-03-30 14:40:00,10.18,10.19,10.18,10.19,646000.0,10.18,10.19,10.18,10.19,646000.0
2012-03-30 14:45:00,10.19,10.19,10.18,10.18,252000.0,10.19,10.19,10.18,10.18,252000.0
2012-03-30 14:50:00,10.18,10.18,10.15,10.16,876000.0,10.18,10.18,10.15,10.16,876000.0
2012-03-30 14:55:00,10.16,10.16,10.14,10.14,1052000.0,10.16,10.16,10.14,10.14,1052000.0
2012-03-30 15:00:00,10.14,10.16,10.14,10.15,582000.0,10.14,10.16,10.14,10.15,582000.0
2012-03-30 15:05:00,10.14,10.15,10.13,10.14,798000.0,10.14,10.15,10.13,10.14,798000.0
2012-03-30 15:10:00,10.14,10.15,10.13,10.14,640000.0,10.14,10.15,10.13,10.14,640000.0
2012-03-30 15:15:00,10.14,10.16,10.14,10.16,816000.0,10.14,10.16,10.14,10.16,816000.0
2012-03-30 15:20:00,10.16,10.16,10.14,10.15,588000.0,10.16,10.16,10.14,10.15,588000.0
2012-03-30 15:25:00,10.15,10.15,10.15,10.15,416000.0,10.15,10.15,10.15,10.15,416000.0
2012-03-30 15:30:00,10.15,10.17,10.15,10.17,1088000.0,10.15,10.17,10.15,10.17,1088000.0
2012-03-30 15:35:00,10.17,10.17,10.15,10.16,586000.0,10.17,10.17,10.15,10.16,586000.0
2012-03-30 15:40:00,10.16,10.16,10.15,10.15,1246000.0,10.16,10.16,10.15,10.15,1246000.0
2012-03-30 15:45:00,10.15,10.15,10.13,10.13,982000.0,10.15,10.15,10.13,10.13,982000.0
2012-03-30 15:50:00,10.13,10.15,10.13,10.13,2030000.0,10.13,10.15,10.13,10.13,2030000.0
2012-03-30 15:55:00,10.13,10.14,10.13,10.13,2892000.0,10.13,10.14,10.13,10.13,2892000.0
2012-04-02 09:30:00,9.92,9.96,9.88,9.93,5992000.0,9.92,9.96,9.88,9.93,5992000.0
2012-04-02 09:35:00,9.93,9.96,9.92,9.94,2746000.0,9.93,9.96,9.92,9.94,2746000.0
2012-04-02 09:40:00,9.94,9.98,9.94,9.95,3466000.0,9.94,9.98,9.94,9.95,3466000.0
2012-04-02 09:45:00,9.95,9.95,9.91,9.91,2826000.0,9.95,9.95,9.91,9.91,2826000.0
2012-04-02 09:50:00,9.91,9.92,9.85,9.85,4844000.0,9.91,9.92,9.85,9.85,4844000.0
2012-04-02 09:55:00,9.85,9.91,9.85,9.91,4210000.0,9.85,9.91,9.85,9.91,4210000.0
2012-04-02 10:00:00,9.91,9.97,9.91,9.96,3830000.0,9.91,9.97,9.91,9.96,3830000.0
2012-04-02 10:05:00,9.96,9.98,9.95,9.96,2698000.0,9.96,9.98,9.95,9.96,2698000.0
2012-04-02 10:10:00,9.96,9.97,9.94,9.94,2358000.0,9.96,9.97,9.94,9.94,2358000.0
2012-04-02 10:15:00,9.94,9.95,9.93,9.94,1938000.0,9.94,9.95,9.93,9.94,1938000.0
2012-04-02 10:20:00,9.94,9.94,9.92,9.93,1720000.0,9.94,9.94,9.92,9.93,1720000.0
2012-04-02 10:25:00,9.93,9.93,9.91,9.91,1634000.0,9.93,9.93,9.91,9.91,1634000.0
2012-04-02 10:30:00,9.91,9.92,9.88,9.89,2166000.0,9.91,9.92,9.88,9.89,2166000.0
2012-04-02 10:35:00,9.89,9.9,9.87,9.88,1330000.0,9.89,9.9,9.87,9.88,1330000.0
2012-04-02 10:40:00,9.88,9.89,9.87,9.88,1774000.0,9.88,9.89,9.87,9.88,1774000.0
2012-04-02 10:45:00,9.88,9.92,9.88,9.91,1486000.0,9.88,9.92,9.88,9.91,1486000.0
2012-04-02 10:50:00,9.91,9.91,9.89,9.9,1406000.0,9.91,9.91,9.89,9.9,1406000.0
2012-04-02 10:55:00,9.9,9.9,9.88,9.89,1902000.0,9.9,9.9,9.88,9.89,1902000.0
2012-04-02 11:00:00,9.89,9.9,9.86,9.86,1292000.0,9.89,9.9,9.86,9.86,1292000.0
2012-04-02 11:05:00,9.86,9.87,9.86,9.87,1358000.0,9.86,9.87,9.86,9.87,1358000.0
2012-04-02 11:10:00,9.87,9.89,9.87,9.88,1816000.0,9.87,9.89,9.87,9.88,1816000.0
2012-04-02 11:15:00,9.88,9.89,9.88,9.88,1934000.0,9.88,9.89,9.88,9.88,1934000.0
2012-04-02 11:20:00,9.88,9.89,9.88,9.89,986000.0,9.88,9.89,9.88,9.89,986000.0
2012-04-02 11:25:00,9.89,9.89,9.86,9.86,2270000.0,9.89,9.89,9.86,9.86,2270000.0
2012-04-02 11:30:00,9.86,9.88,9.86,9.86,1650000.0,9.86,9.88,9.86,9.86,1650000.0
2012-04-02 11:35:00,9.86,9.88,9.85,9.87,1372000.0,9.86,9.88,9.85,9.87,1372000.0
2012-04-02 11:40:00,9.87,9.87,9.86,9.87,738000.0,9.87,9.87,9.86,9.87,738000.0
2012-04-02 11:45:00,9.87,9.89,9.86,9.89,1430000.0,9.87,9.89,9.86,9.89,1430000.0
2012-04-02 11:50:00,9.89,9.91,9.88,9.9,1310000.0,9.89,9.91,9.88,9.9,1310000.0
2012-04-02 11:55:00,9.9,9.95,9.9,9.94,2252000.0,9.9,9.95,9.9,9.94,2252000.0
2012-04-02 12:00:00,9.94,9.96,9.94,9.95,1572000.0,9.94,9.96,9.94,9.95,1572000.0
2012-04-02 12:05:00,9.95,9.96,9.94,9.94,1084000.0,9.95,9.96,9.94,9.94,1084000.0
2012-04-02 12:10:00,9.94,9.94,9.92,9.93,718000.0,9.94,9.94,9.92,9.93,718000.0
2012-04-02 12:15:00,9.93,9.94,9.92,9.94,842000.0,9.93,9.94,9.92,9.94,842000.0
2012-04-02 12:20:00,9.94,9.96,9.94,9.95,784000.0,9.94,9.96,9.94,9.95,784000.0
2012-04-02 12:25:00,9.95,9.96,9.94,9.95,572000.0,9.95,9.96,9.94,9.95,572000.0
2012-04-02 12:30:00,9.95,9.95,9.94,9.94,434000.0,9.95,9.95,9.94,9.94,434000.0
2012-04-02 12:35:00,9.94,9.95,9.94,9.95,1132000.0,9.94,9.95,9.94,9.95,1132000.0
2012-04-02 12:40:00,9.95,9.95,9.94,9.95,702000.0,9.95,9.95,9.94,9.95,702000.0
2012-04-02 12:45:00,9.95,9.95,9.95,9.95,856000.0,9.95,9.95,9.95,9.95,856000.0
2012-04-02 12:50:00,9.95,9.97,9.95,9.96,1584000.0,9.95,9.97,9.95,9.96,1584000.0
2012-04-02 12:55:00,9.96,9.96,9.95,9.95,924000.0,9.96,9.96,9.95,9.95,924000.0
2012-04-02 13:00:00,9.95,9.96,9.93,9.93,868000.0,9.95,9.96,9.93,9.93,868000.0
2012-04-02 13:05:00,9.93,9.95,9.93,9.94,664000.0,9.93,9.95,9.93,9.94,664000.0
2012-04-02 13:10:00,9.94,9.96,9.93,9.93,1018000.0,9.94,9.96,9.93,9.93,1018000.0
2012-04-02 13:15:00,9.93,9.93,9.92,9.92,614000.0,9.93,9.93,9.92,9.92,614000.0
2012-04-02 13:20:00,9.92,9.94,9.92,9.93,840000.0,9.92,9.94,9.92,9.93,840000.0
2012-04-02 13:25:00,9.94,9.94,9.91,9.93,582000.0,9.94,9.94,9.91,9.93,582000.0
2012-04-02 13:30:00,9.93,9.94,9.93,9.93,652000.0,9.93,9.94,9.93,9.93,652000.0
2012-04-02 13:35:00,9.93,9.94,9.92,9.92,804000.0,9.93,9.94,9.92,9.92,804000.0
2012-04-02 13:40:00,9.92,9.93,9.92,9.92,520000.0,9.92,9.93,9.92,9.92,520000.0
2012-04-02 13:45:00,9.92,9.94,9.92,9.93,354000.0,9.92,9.94,9.92,9.93,354000.0
2012-04-02 13:50:00,9.93,9.94,9.93,9.94,680000.0,9.93,9.94,9.93,9.94,680000.0
2012-04-02 13:55:00,9.94,9.97,9.93,9.96,1242000.0,9.94,9.97,9.93,9.96,1242000.0
2012-04-02 14:00:00,9.96,9.97,9.95,9.96,698000.0,9.96,9.97,9.95,9.96,698000.0
2012-04-02 14:05:00,9.95,9.96,9.93,9.93,552000.0,9.95,9.96,9.93,9.93,552000.0
2012-04-02 14:10:00,9.93,9.95,9.92,9.94,696000.0,9.93,9.95,9.92,9.94,696000.0
2012-04-02 14:15:00,9.94,9.95,9.94,9.95,256000.0,9.94,9.95,9.94,9.95,256000.0
2012-04-02 14:20:00,9.95,9.97,9.95,9.96,640000.0,9.95,9.97,9.95,9.96,640000.0
2012-04-02 14:25:00,9.96,9.97,9.95,9.95,856000.0,9.96,9.97,9.95,9.95,856000.0
2012-04-02 14:30:00,9.95,9.97,9.95,9.97,874000.0,9.95,9.97,9.95,9.97,874000.0
2012-04-02 14:35:00,9.96,9.97,9.96,9.97,604000.0,9.96,9.97,9.96,9.97,604000.0
2012-04-02 14:40:00,9.97,10.0,9.97,9.99,1406000.0,9.97,10.0,9.97,9.99,1406000.0
2012-04-02 14:45:00,9.99,9.99,9.97,9.98,1280000.0,9.99,9.99,9.97,9.98,1280000.0
2012-04-02 14:50:00,9.98,9.99,9.96,9.96,1472000.0,9.98,9.99,9.96,9.96,1472000.0
2012-04-02 14:55:00,9.96,9.97,9.96,9.96,540000.0,9.96,9.97,9.96,9.96,540000.0
2012-04-02 15:00:00,9.96,9.98,9.96,9.97,936000.0,9.96,9.98,9.96,9.97,936000.0
2012-04-02 15:05:00,9.97,9.97,9.96,9.97,1540000.0,9.97,9.97,9.96,9.97,1540000.0
2012-04-02 15:10:00,9.97,9.97,9.97,9.97,1398000.0,9.97,9.97,9.97,9.97,1398000.0
2012-04-02 15:15:00,9.97,9.98,9.97,9.97,704000.0,9.97,9.98,9.97,9.97,704000.0
2012-04-02 15:20:00,9.97,9.98,9.96,9.96,998000.0,9.97,9.98,9.96,9.96,998000.0
2012-04-02 15:25:00,9.96,9.97,9.95,9.96,1396000.0,9.96,9.97,9.95,9.96,1396000.0
2012-04-02 15:30:00,9.96,9.96,9.93,9.94,1958000.0,9.96,9.96,9.93,9.94,1958000.0
2012-04-02 15:35:00,9.93,9.94,9.92,9.93,1514000.0,9.93,9.94,9.92,9.93,1514000.0
2012-04-02 15:40:00,9.93,9.94,9.92,9.93,1252000.0,9.93,9.94,9.92,9.93,1252000.0
2012-04-02 15:45:00,9.93,9.94,9.93,9.93,2466000.0,9.93,9.94,9.93,9.93,2466000.0
2012-04-02 15:50:00,9.93,9.93,9.92,9.92,2284000.0,9.93,9.93,9.92,9.92,2284000.0
2012-04-02 15:55:00,9.92,9.92,9.89,9.91,4844000.0,9.92,9.92,9.89,9.91,4844000.0
2012-04-03 09:30:00,9.91,9.94,9.89,9.89,3210000.0,9.91,9.94,9.89,9.89,3210000.0
2012-04-03 09:35:00,9.89,9.95,9.88,9.93,2192000.0,9.89,9.95,9.88,9.93,2192000.0
2012-04-03 09:40:00,9.93,9.94,9.91,9.92,2010000.0,9.93,9.94,9.91,9.92,2010000.0
2012-04-03 09:45:00,9.92,9.93,9.91,9.92,1786000.0,9.92,9.93,9.91,9.92,1786000.0
2012-04-03 09:50:00,9.92,9.99,9.92,9.96,3386000.0,9.92,9.99,9.92,9.96,3386000.0
2012-04-03 09:55:00,9.96,10.05,9.96,10.04,5372000.0,9.96,10.05,9.96,10.04,5372000.0
2012-04-03 10:00:00,10.04,10.07,10.02,10.06,3438000.0,10.04,10.07,10.02,10.06,3438000.0
2012-04-03 10:05:00,10.06,10.1,10.06,10.08,2708000.0,10.06,10.1,10.06,10.08,2708000.0
2012-04-03 10:10:00,10.08,10.11,10.08,10.09,2790000.0,10.08,10.11,10.08,10.09,2790000.0
2012-04-03 10:15:00,10.09,10.09,10.04,10.05,2328000.0,10.09,10.09,10.04,10.05,2328000.0
2012-04-03 10:20:00,10.05,10.1,10.05,10.09,1416000.0,10.05,10.1,10.05,10.09,1416000.0
2012-04-03 10:25:00,10.09,10.11,10.07,10.1,1988000.0,10.09,10.11,10.07,10.1,1988000.0
2012-04-03 10:30:00,10.1,10.1,10.06,10.06,1860000.0,10.1,10.1,10.06,10.06,1860000.0
2012-04-03 10:35:00,10.06,10.07,10.05,10.06,1076000.0,10.06,10.07,10.05,10.06,1076000.0
2012-04-03 10:40:00,10.05,10.09,10.05,10.08,1058000.0,10.05,10.09,10.05,10.08,1058000.0
2012-04-03 10:45:00,10.08,10.1,10.08,10.08,1838000.0,10.08,10.1,10.08,10.08,1838000.0
2012-04-03 10:50:00,10.08,10.11,10.07,10.11,2948000.0,10.08,10.11,10.07,10.11,2948000.0
2012-04-03 10:55:00,10.11,10.11,10.09,10.1,674000.0,10.11,10.11,10.09,10.1,674000.0
2012-04-03 11:00:00,10.11,10.11,10.09,10.09,1190000.0,10.11,10.11,10.09,10.09,1190000.0
2012-04-03 11:05:00,10.09,10.1,10.09,10.09,1276000.0,10.09,10.1,10.09,10.09,1276000.0
2012-04-03 11:10:00,10.09,10.12,10.09,10.11,1654000.0,10.09,10.12,10.09,10.11,1654000.0
2012-04-03 11:15:00,10.12,10.12,10.06,10.08,2208000.0,10.12,10.12,10.06,10.08,2208000.0
2012-04-03 11:20:00,10.08,10.08,10.03,10.05,1584000.0,10.08,10.08,10.03,10.05,1584000.0
2012-04-03 11:25:00,10.06,10.06,10.04,10.05,1114000.0,10.06,10.06,10.04,10.05,1114000.0
2012-04-03 11:30:00,10.04,10.05,10.03,10.04,1002000.0,10.04,10.05,10.03,10.04,1002000.0
2012-04-03 11:35:00,10.05,10.05,10.03,10.04,980000.0,10.05,10.05,10.03,10.04,980000.0
2012-04-03 11:40:00,10.05,10.06,10.05,10.06,858000.0,10.05,10.06,10.05,10.06,858000.0
2012-04-03 11:45:00,10.05,10.07,10.05,10.06,1110000.0,10.05,10.07,10.05,10.06,1110000.0
2012-04-03 11:50:00,10.06,10.06,10.05,10.05,406000.0,10.06,10.06,10.05,10.05,406000.0
2012-04-03 11:55:00,10.05,10.06,10.05,10.05,240000.0,10.05,10.06,10.05,10.05,240000.0
2012-04-03 12:00:00,10.05,10.06,10.04,10.05,476000.0,10.05,10.06,10.04,10.05,476000.0
2012-04-03 12:05:00,10.05,10.05,10.04,10.04,412000.0,10.05,10.05,10.04,10.04,412000.0
2012-04-03 12:10:00,10.04,10.04,10.01,10.01,1754000.0,10.04,10.04,10.01,10.01,1754000.0
2012-04-03 12:15:00,10.01,10.02,10.01,10.02,888000.0,10.01,10.02,10.01,10.02,888000.0
2012-04-03 12:20:00,10.02,10.03,10.01,10.02,368000.0,10.02,10.03,10.01,10.02,368000.0
2012-04-03 12:25:00,10.02,10.03,10.02,10.03,1198000.0,10.02,10.03,10.02,10.03,1198000.0
2012-04-03 12:30:00,10.02,10.04,10.02,10.04,490000.0,10.02,10.04,10.02,10.04,490000.0
2012-04-03 12:35:00,10.04,10.04,10.03,10.04,558000.0,10.04,10.04,10.03,10.04,558000.0
2012-04-03 12:40:00,10.04,10.05,10.03,10.04,394000.0,10.04,10.05,10.03,10.04,394000.0
2012-04-03 12:45:00,10.04,10.04,10.03,10.03,216000.0,10.04,10.04,10.03,10.03,216000.0
2012-04-03 12:50:00,10.03,10.04,10.03,10.03,300000.0,10.03,10.04,10.03,10.03,300000.0
2012-04-03 12:55:00,10.04,10.05,10.04,10.05,430000.0,10.04,10.05,10.04,10.05,430000.0
2012-04-03 13:00:00,10.05,10.05,10.03,10.05,534000.0,10.05,10.05,10.03,10.05,534000.0
2012-04-03 13:05:00,10.04,10.05,10.04,10.04,268000.0,10.04,10.05,10.04,10.04,268000.0
2012-04-03 13:10:00,10.04,10.04,10.03,10.03,404000.0,10.04,10.04,10.03,10.03,404000.0
2012-04-03 13:15:00,10.04,10.04,10.01,10.02,622000.0,10.04,10.04,10.01,10.02,622000.0
2012-04-03 13:20:00,10.02,10.03,10.02,10.02,480000.0,10.02,10.03,10.02,10.02,480000.0
2012-04-03 13:25:00,10.02,10.03,10.01,10.02,464000.0,10.02,10.03,10.01,10.02,464000.0
2012-04-03 13:30:00,10.02,10.03,10.02,10.03,350000.0,10.02,10.03,10.02,10.03,350000.0
2012-04-03 13:35:00,10.03,10.04,10.03,10.03,454000.0,10.03,10.04,10.03,10.03,454000.0
2012-04-03 13:40:00,10.03,10.04,10.03,10.03,274000.0,10.03,10.04,10.03,10.03,274000.0
2012-04-03 13:45:00,10.04,10.04,10.03,10.03,218000.0,10.04,10.04,10.03,10.03,218000.0
2012-04-03 13:50:00,10.03,10.05,10.02,10.05,424000.0,10.03,10.05,10.02,10.05,424000.0
2012-04-03 13:55:00,10.05,10.05,10.04,10.05,358000.0,10.05,10.05,10.04,10.05,358000.0
2012-04-03 14:00:00,10.04,10.04,10.01,10.01,862000.0,10.04,10.04,10.01,10.01,862000.0
2012-04-03 14:05:00,10.01,10.03,10.01,10.02,688000.0,10.01,10.03,10.01,10.02,688000.0
2012-04-03 14:10:00,10.01,10.02,9.98,10.01,1848000.0,10.01,10.02,9.98,10.01,1848000.0
2012-04-03 14:15:00,10.01,10.02,10.0,10.02,628000.0,10.01,10.02,10.0,10.02,628000.0
2012-04-03 14:20:00,10.02,10.02,10.0,10.01,448000.0,10.02,10.02,10.0,10.01,448000.0
2012-04-03 14:25:00,10.01,10.02,10.0,10.01,1064000.0,10.01,10.02,10.0,10.01,1064000.0
2012-04-03 14:30:00,10.01,10.01,9.99,10.01,792000.0,10.01,10.01,9.99,10.01,792000.0
2012-04-03 14:35:00,10.01,10.02,9.98,9.98,648000.0,10.01,10.02,9.98,9.98,648000.0
2012-04-03 14:40:00,9.98,9.99,9.96,9.99,1670000.0,9.98,9.99,9.96,9.99,1670000.0
2012-04-03 14:45:00,9.99,9.99,9.97,9.98,892000.0,9.99,9.99,9.97,9.98,892000.0
2012-04-03 14:50:00,9.98,10.0,9.98,9.99,526000.0,9.98,10.0,9.98,9.99,526000.0
2012-04-03 14:55:00,10.0,10.0,9.98,9.99,378000.0,10.0,10.0,9.98,9.99,378000.0
2012-04-03 15:00:00,9.99,10.0,9.98,9.99,732000.0,9.99,10.0,9.98,9.99,732000.0
2012-04-03 15:05:00,9.99,9.99,9.97,9.97,1142000.0,9.99,9.99,9.97,9.97,1142000.0
2012-04-03 15:10:00,9.97,9.98,9.96,9.97,1060000.0,9.97,9.98,9.96,9.97,1060000.0
2012-04-03 15:15:00,9.97,9.98,9.97,9.97,624000.0,9.97,9.98,9.97,9.97,624000.0
2012-04-03 15:20:00,9.97,9.98,9.96,9.97,1356000.0,9.97,9.98,9.96,9.97,1356000.0
2012-04-03 15:25:00,9.97,9.97,9.95,9.95,812000.0,9.97,9.97,9.95,9.95,812000.0
2012-04-03 15:30:00,9.96,9.96,9.94,9.96,1356000.0,9.96,9.96,9.94,9.96,1356000.0
2012-04-03 15:35:00,9.96,9.96,9.94,9.95,1288000.0,9.96,9.96,9.94,9.95,1288000.0
2012-04-03 15:40:00,9.95,9.97,9.94,9.97,1456000.0,9.95,9.97,9.94,9.97,1456000.0
2012-04-03 15:45:00,9.97,10.0,9.97,9.99,1554000.0,9.97,10.0,9.97,9.99,1554000.0
2012-04-03 15:50:00,10.0,10.0,9.97,9.98,1810000.0,10.0,10.0,9.97,9.98,1810000.0
2012-04-03 15:55:00,9.98,9.99,9.97,9.98,3074000.0,9.98,9.99,9.97,9.98,3074000.0
2012-04-04 09:30:00,9.85,9.88,9.79,9.82,4496000.0,9.85,9.88,9.79,9.82,4496000.0
2012-04-04 09:35:00,9.82,9.82,9.79,9.81,2780000.0,9.82,9.82,9.79,9.81,2780000.0
2012-04-04 09:40:00,9.8,9.83,9.78,9.82,2374000.0,9.8,9.83,9.78,9.82,2374000.0
2012-04-04 09:45:00,9.82,9.84,9.81,9.81,1860000.0,9.82,9.84,9.81,9.81,1860000.0
2012-04-04 09:50:00,9.81,9.82,9.8,9.81,2914000.0,9.81,9.82,9.8,9.81,2914000.0
2012-04-04 09:55:00,9.81,9.83,9.81,9.83,1696000.0,9.81,9.83,9.81,9.83,1696000.0
2012-04-04 10:00:00,9.82,9.83,9.8,9.8,2328000.0,9.82,9.83,9.8,9.8,2328000.0
2012-04-04 10:05:00,9.8,9.8,9.74,9.74,4040000.0,9.8,9.8,9.74,9.74,4040000.0
2012-04-04 10:10:00,9.74,9.74,9.72,9.74,2106000.0,9.74,9.74,9.72,9.74,2106000.0
2012-04-04 10:15:00,9.74,9.74,9.71,9.72,1308000.0,9.74,9.74,9.71,9.72,1308000.0
2012-04-04 10:20:00,9.72,9.73,9.71,9.72,1896000.0,9.72,9.73,9.71,9.72,1896000.0
2012-04-04 10:25:00,9.72,9.72,9.69,9.7,2218000.0,9.72,9.72,9.69,9.7,2218000.0
2012-04-04 10:30:00,9.7,9.71,9.69,9.7,3058000.0,9.7,9.71,9.69,9.7,3058000.0
2012-04-04 10:35:00,9.7,9.73,9.68,9.72,3926000.0,9.7,9.73,9.68,9.72,3926000.0
2012-04-04 10:40:00,9.72,9.72,9.68,9.69,2768000.0,9.72,9.72,9.68,9.69,2768000.0
2012-04-04 10:45:00,9.69,9.71,9.68,9.71,1352000.0,9.69,9.71,9.68,9.71,1352000.0
2012-04-04 10:50:00,9.71,9.71,9.66,9.68,1668000.0,9.71,9.71,9.66,9.68,1668000.0
2012-04-04 10:55:00,9.68,9.69,9.66,9.66,938000.0,9.68,9.69,9.66,9.66,938000.0
2012-04-04 11:00:00,9.66,9.67,9.66,9.67,974000.0,9.66,9.67,9.66,9.67,974000.0
2012-04-04 11:05:00,9.67,9.71,9.67,9.71,1632000.0,9.67,9.71,9.67,9.71,1632000.0
2012-04-04 11:10:00,9.71,9.72,9.68,9.69,1858000.0,9.71,9.72,9.68,9.69,1858000.0
2012-04-04 11:15:00,9.7,9.7,9.67,9.68,712000.0,9.7,9.7,9.67,9.68,712000.0
2012-04-04 11:20:00,9.67,9.69,9.67,9.69,1082000.0,9.67,9.69,9.67,9.69,1082000.0
2012-04-04 11:25:00,9.69,9.71,9.68,9.69,2566000.0,9.69,9.71,9.68,9.69,2566000.0
2012-04-04 11:30:00,9.69,9.71,9.69,9.71,1456000.0,9.69,9.71,9.69,9.71,1456000.0
2012-04-04 11:35:00,9.71,9.71,9.69,9.69,812000.0,9.71,9.71,9.69,9.69,812000.0
2012-04-04 11:40:00,9.69,9.71,9.69,9.71,702000.0,9.69,9.71,9.69,9.71,702000.0
2012-04-04 11:45:00,9.71,9.71,9.68,9.68,806000.0,9.71,9.71,9.68,9.68,806000.0
2012-04-04 11:50:00,9.68,9.68,9.66,9.67,908000.0,9.68,9.68,9.66,9.67,908000.0
2012-04-04 11:55:00,9.67,9.68,9.66,9.66,674000.0,9.67,9.68,9.66,9.66,674000.0
2012-04-04 12:00:00,9.66,9.67,9.66,9.66,630000.0,9.66,9.67,9.66,9.66,630000.0
2012-04-04 12:05:00,9.66,9.68,9.65,9.65,944000.0,9.66,9.68,9.65,9.65,944000.0
2012-04-04 12:10:00,9.65,9.66,9.65,9.66,1452000.0,9.65,9.66,9.65,9.66,1452000.0
2012-04-04 12:15:00,9.66,9.68,9.66,9.68,880000.0,9.66,9.68,9.66,9.68,880000.0
2012-04-04 12:20:00,9.68,9.68,9.67,9.67,492000.0,9.68,9.68,9.67,9.67,492000.0
2012-04-04 12:25:00,9.67,9.67,9.65,9.66,794000.0,9.67,9.67,9.65,9.66,794000.0
2012-04-04 12:30:00,9.66,9.66,9.65,9.66,248000.0,9.66,9.66,9.65,9.66,248000.0
2012-04-04 12:35:00,9.66,9.67,9.65,9.65,726000.0,9.66,9.67,9.65,9.65,726000.0
2012-04-04 12:40:00,9.65,9.65,9.64,9.65,850000.0,9.65,9.65,9.64,9.65,850000.0
2012-04-04 12:45:00,9.65,9.66,9.64,9.65,694000.0,9.65,9.66,9.64,9.65,694000.0
2012-04-04 12:50:00,9.65,9.65,9.64,9.64,542000.0,9.65,9.65,9.64,9.64,542000.0
2012-04-04 12:55:00,9.64,9.64,9.63,9.64,778000.0,9.64,9.64,9.63,9.64,778000.0
2012-04-04 13:00:00,9.64,9.64,9.63,9.63,492000.0,9.64,9.64,9.63,9.63,492000.0
2012-04-04 13:05:00,9.63,9.63,9.62,9.62,1212000.0,9.63,9.63,9.62,9.62,1212000.0
2012-04-04 13:10:00,9.62,9.64,9.62,9.63,736000.0,9.62,9.64,9.62,9.63,736000.0
2012-04-04 13:15:00,9.62,9.63,9.62,9.63,620000.0,9.62,9.63,9.62,9.63,620000.0
2012-04-04 13:20:00,9.63,9.64,9.63,9.63,292000.0,9.63,9.64,9.63,9.63,292000.0
2012-04-04 13:25:00,9.63,9.63,9.62,9.62,494000.0,9.63,9.63,9.62,9.62,494000.0
2012-04-04 13:30:00,9.62,9.64,9.62,9.64,748000.0,9.62,9.64,9.62,9.64,748000.0
2012-04-04 13:35:00,9.64,9.65,9.63,9.63,620000.0,9.64,9.65,9.63,9.63,620000.0
2012-04-04 13:40:00,9.64,9.65,9.63,9.65,1228000.0,9.64,9.65,9.63,9.65,1228000.0
2012-04-04 13:45:00,9.65,9.66,9.65,9.66,728000.0,9.65,9.66,9.65,9.66,728000.0
2012-04-04 13:50:00,9.66,9.66,9.65,9.65,484000.0,9.66,9.66,9.65,9.65,484000.0
2012-04-04 13:55:00,9.66,9.66,9.65,9.65,542000.0,9.66,9.66,9.65,9.65,542000.0
2012-04-04 14:00:00,9.65,9.65,9.63,9.64,556000.0,9.65,9.65,9.63,9.64,556000.0
2012-04-04 14:05:00,9.64,9.66,9.64,9.65,420000.0,9.64,9.66,9.64,9.65,420000.0
2012-04-04 14:10:00,9.65,9.67,9.65,9.66,744000.0,9.65,9.67,9.65,9.66,744000.0
2012-04-04 14:15:00,9.66,9.66,9.65,9.65,268000.0,9.66,9.66,9.65,9.65,268000.0
2012-04-04 14:20:00,9.65,9.66,9.64,9.65,698000.0,9.65,9.66,9.64,9.65,698000.0
2012-04-04 14:25:00,9.65,9.66,9.64,9.65,682000.0,9.65,9.66,9.64,9.65,682000.0
2012-04-04 14:30:00,9.65,9.66,9.63,9.66,448000.0,9.65,9.66,9.63,9.66,448000.0
2012-04-04 14:35:00,9.66,9.67,9.66,9.67,642000.0,9.66,9.67,9.66,9.67,642000.0
2012-04-04 14:40:00,9.67,9.67,9.66,9.67,746000.0,9.67,9.67,9.66,9.67,746000.0
2012-04-04 14:45:00,9.67,9.68,9.67,9.67,862000.0,9.67,9.68,9.67,9.67,862000.0
2012-04-04 14:50:00,9.67,9.68,9.66,9.66,830000.0,9.67,9.68,9.66,9.66,830000.0
2012-04-04 14:55:00,9.66,9.67,9.66,9.67,610000.0,9.66,9.67,9.66,9.67,610000.0
2012-04-04 15:00:00,9.67,9.68,9.66,9.67,802000.0,9.67,9.68,9.66,9.67,802000.0
2012-04-04 15:05:00,9.67,9.7,9.67,9.7,1376000.0,9.67,9.7,9.67,9.7,1376000.0
2012-04-04 15:10:00,9.69,9.71,9.69,9.7,964000.0,9.69,9.71,9.69,9.7,964000.0
2012-04-04 15:15:00,9.7,9.71,9.69,9.71,938000.0,9.7,9.71,9.69,9.71,938000.0
2012-04-04 15:20:00,9.71,9.71,9.69,9.7,988000.0,9.71,9.71,9.69,9.7,988000.0
2012-04-04 15:25:00,9.7,9.72,9.7,9.72,1178000.0,9.7,9.72,9.7,9.72,1178000.0
2012-04-04 15:30:00,9.72,9.73,9.71,9.73,1574000.0,9.72,9.73,9.71,9.73,1574000.0
2012-04-04 15:35:00,9.73,9.73,9.7,9.72,970000.0,9.73,9.73,9.7,9.72,970000.0
2012-04-04 15:40:00,9.72,9.74,9.71,9.73,1526000.0,9.72,9.74,9.71,9.73,1526000.0
2012-04-04 15:45:00,9.73,9.73,9.69,9.7,2850000.0,9.73,9.73,9.69,9.7,2850000.0
2012-04-04 15:50:00,9.7,9.71,9.67,9.71,3236000.0,9.7,9.71,9.67,9.71,3236000.0
2012-04-04 15:55:00,9.71,9.72,9.69,9.69,3846000.0,9.71,9.72,9.69,9.69,3846000.0
2012-04-05 09:30:00,9.68,9.74,9.68,9.73,2004000.0,9.68,9.74,9.68,9.73,2004000.0
2012-04-05 09:35:00,9.72,9.73,9.7,9.73,1454000.0,9.72,9.73,9.7,9.73,1454000.0
2012-04-05 09:40:00,9.72,9.77,9.72,9.76,2336000.0,9.72,9.77,9.72,9.76,2336000.0
2012-04-05 09:45:00,9.76,9.77,9.73,9.73,1100000.0,9.76,9.77,9.73,9.73,1100000.0
2012-04-05 09:50:00,9.74,9.74,9.69,9.7,2604000.0,9.74,9.74,9.69,9.7,2604000.0
2012-04-05 09:55:00,9.7,9.72,9.7,9.71,1982000.0,9.7,9.72,9.7,9.71,1982000.0
2012-04-05 10:00:00,9.71,9.72,9.7,9.71,2554000.0,9.71,9.72,9.7,9.71,2554000.0
2012-04-05 10:05:00,9.71,9.72,9.69,9.72,1126000.0,9.71,9.72,9.69,9.72,1126000.0
2012-04-05 10:10:00,9.72,9.73,9.7,9.7,634000.0,9.72,9.73,9.7,9.7,634000.0
2012-04-05 10:15:00,9.71,9.73,9.7,9.72,1052000.0,9.71,9.73,9.7,9.72,1052000.0
2012-04-05 10:20:00,9.72,9.72,9.69,9.7,746000.0,9.72,9.72,9.69,9.7,746000.0
2012-04-05 10:25:00,9.7,9.72,9.7,9.71,452000.0,9.7,9.72,9.7,9.71,452000.0
2012-04-05 10:30:00,9.71,9.74,9.71,9.73,706000.0,9.71,9.74,9.71,9.73,706000.0
2012-04-05 10:35:00,9.72,9.74,9.71,9.73,766000.0,9.72,9.74,9.71,9.73,766000.0
2012-04-05 10:40:00,9.74,9.76,9.74,9.75,1022000.0,9.74,9.76,9.74,9.75,1022000.0
2012-04-05 10:45:00,9.75,9.76,9.74,9.76,588000.0,9.75,9.76,9.74,9.76,588000.0
2012-04-05 10:50:00,9.76,9.76,9.74,9.75,334000.0,9.76,9.76,9.74,9.75,334000.0
2012-04-05 10:55:00,9.75,9.76,9.74,9.76,440000.0,9.75,9.76,9.74,9.76,440000.0
2012-04-05 11:00:00,9.76,9.77,9.75,9.76,752000.0,9.76,9.77,9.75,9.76,752000.0
2012-04-05 11:05:00,9.76,9.79,9.75,9.78,1034000.0,9.76,9.79,9.75,9.78,1034000.0
2012-04-05 11:10:00,9.79,9.79,9.77,9.78,1732000.0,9.79,9.79,9.77,9.78,1732000.0
2012-04-05 11:15:00,9.78,9.78,9.76,9.76,828000.0,9.78,9.78,9.76,9.76,828000.0
2012-04-05 11:20:00,9.76,9.77,9.75,9.75,984000.0,9.76,9.77,9.75,9.75,984000.0
2012-04-05 11:25:00,9.75,9.76,9.75,9.75,1280000.0,9.75,9.76,9.75,9.75,1280000.0
2012-04-05 11:30:00,9.75,9.76,9.75,9.76,568000.0,9.75,9.76,9.75,9.76,568000.0
2012-04-05 11:35:00,9.75,9.77,9.75,9.77,858000.0,9.75,9.77,9.75,9.77,858000.0
2012-04-05 11:40:00,9.77,9.78,9.76,9.78,1268000.0,9.77,9.78,9.76,9.78,1268000.0
2012-04-05 11:45:00,9.78,9.79,9.78,9.78,752000.0,9.78,9.79,9.78,9.78,752000.0
2012-04-05 11:50:00,9.78,9.78,9.76,9.77,482000.0,9.78,9.78,9.76,9.77,482000.0
2012-04-05 11:55:00,9.77,9.8,9.77,9.8,1010000.0,9.77,9.8,9.77,9.8,1010000.0
2012-04-05 12:00:00,9.8,9.8,9.78,9.78,1064000.0,9.8,9.8,9.78,9.78,1064000.0
2012-04-05 12:05:00,9.78,9.79,9.78,9.78,390000.0,9.78,9.79,9.78,9.78,390000.0
2012-04-05 12:10:00,9.78,9.78,9.77,9.77,326000.0,9.78,9.78,9.77,9.77,326000.0
2012-04-05 12:15:00,9.77,9.77,9.76,9.77,526000.0,9.77,9.77,9.76,9.77,526000.0
2012-04-05 12:20:00,9.77,9.78,9.76,9.78,370000.0,9.77,9.78,9.76,9.78,370000.0
2012-04-05 12:25:00,9.78,9.78,9.76,9.77,318000.0,9.78,9.78,9.76,9.77,318000.0
2012-04-05 12:30:00,9.77,9.78,9.76,9.77,374000.0,9.77,9.78,9.76,9.77,374000.0
2012-04-05 12:35:00,9.77,9.77,9.76,9.76,432000.0,9.77,9.77,9.76,9.76,432000.0
2012-04-05 12:40:00,9.76,9.77,9.76,9.76,214000.0,9.76,9.77,9.76,9.76,214000.0
2012-04-05 12:45:00,9.76,9.76,9.74,9.74,796000.0,9.76,9.76,9.74,9.74,796000.0
2012-04-05 12:50:00,9.74,9.76,9.74,9.76,414000.0,9.74,9.76,9.74,9.76,414000.0
2012-04-05 12:55:00,9.75,9.77,9.75,9.76,292000.0,9.75,9.77,9.75,9.76,292000.0
2012-04-05 13:00:00,9.77,9.77,9.76,9.77,434000.0,9.77,9.77,9.76,9.77,434000.0
2012-04-05 13:05:00,9.77,9.77,9.76,9.77,422000.0,9.77,9.77,9.76,9.77,422000.0
2012-04-05 13:10:00,9.77,9.77,9.77,9.77,262000.0,9.77,9.77,9.77,9.77,262000.0
2012-04-05 13:15:00,9.77,9.77,9.77,9.77,324000.0,9.77,9.77,9.77,9.77,324000.0
2012-04-05 13:20:00,9.77,9.77,9.76,9.77,188000.0,9.77,9.77,9.76,9.77,188000.0
2012-04-05 13:25:00,9.77,9.78,9.77,9.77,324000.0,9.77,9.78,9.77,9.77,324000.0
2012-04-05 13:30:00,9.77,9.77,9.76,9.76,376000.0,9.77,9.77,9.76,9.76,376000.0
2012-04-05 13:35:00,9.76,9.77,9.76,9.77,196000.0,9.76,9.77,9.76,9.77,196000.0
2012-04-05 13:40:00,9.77,9.77,9.75,9.76,200000.0,9.77,9.77,9.75,9.76,200000.0
2012-04-05 13:45:00,9.76,9.76,9.74,9.74,298000.0,9.76,9.76,9.74,9.74,298000.0
2012-04-05 13:50:00,9.74,9.74,9.73,9.74,1214000.0,9.74,9.74,9.73,9.74,1214000.0
2012-04-05 13:55:00,9.74,9.74,9.73,9.73,848000.0,9.74,9.74,9.73,9.73,848000.0
2012-04-05 14:00:00,9.74,9.74,9.73,9.74,240000.0,9.74,9.74,9.73,9.74,240000.0
2012-04-05 14:05:00,9.74,9.74,9.73,9.73,326000.0,9.74,9.74,9.73,9.73,326000.0
2012-04-05 14:10:00,9.73,9.74,9.73,9.74,418000.0,9.73,9.74,9.73,9.74,418000.0
2012-04-05 14:15:00,9.73,9.74,9.73,9.74,270000.0,9.73,9.74,9.73,9.74,270000.0
2012-04-05 14:20:00,9.74,9.74,9.73,9.74,352000.0,9.74,9.74,9.73,9.74,352000.0
2012-04-05 14:25:00,9.73,9.74,9.73,9.73,258000.0,9.73,9.74,9.73,9.73,258000.0
2012-04-05 14:30:00,9.73,9.73,9.71,9.72,612000.0,9.73,9.73,9.71,9.72,612000.0
2012-04-05 14:35:00,9.72,9.73,9.72,9.72,270000.0,9.72,9.73,9.72,9.72,270000.0
2012-04-05 14:40:00,9.72,9.74,9.72,9.73,282000.0,9.72,9.74,9.72,9.73,282000.0
2012-04-05 14:45:00,9.73,9.74,9.73,9.74,414000.0,9.73,9.74,9.73,9.74,414000.0
2012-04-05 14:50:00,9.73,9.75,9.73,9.75,498000.0,9.73,9.75,9.73,9.75,498000.0
2012-04-05 14:55:00,9.74,9.75,9.74,9.75,490000.0,9.74,9.75,9.74,9.75,490000.0
2012-04-05 15:00:00,9.75,9.75,9.73,9.74,400000.0,9.75,9.75,9.73,9.74,400000.0
2012-04-05 15:05:00,9.74,9.74,9.73,9.73,342000.0,9.74,9.74,9.73,9.73,342000.0
2012-04-05 15:10:00,9.73,9.74,9.72,9.72,554000.0,9.73,9.74,9.72,9.72,554000.0
2012-04-05 15:15:00,9.72,9.73,9.72,9.73,464000.0,9.72,9.73,9.72,9.73,464000.0
2012-04-05 15:20:00,9.73,9.74,9.73,9.73,476000.0,9.73,9.74,9.73,9.73,476000.0
2012-04-05 15:25:00,9.73,9.74,9.73,9.73,474000.0,9.73,9.74,9.73,9.73,474000.0
2012-04-05 15:30:00,9.73,9.74,9.73,9.74,582000.0,9.73,9.74,9.73,9.74,582000.0
2012-04-05 15:35:00,9.74,9.74,9.74,9.74,458000.0,9.74,9.74,9.74,9.74,458000.0
2012-04-05 15:40:00,9.74,9.75,9.74,9.74,832000.0,9.74,9.75,9.74,9.74,832000.0
2012-04-05 15:45:00,9.74,9.75,9.73,9.73,1402000.0,9.74,9.75,9.73,9.73,1402000.0
2012-04-05 15:50:00,9.73,9.73,9.72,9.73,1464000.0,9.73,9.73,9.72,9.73,1464000.0
2012-04-05 15:55:00,9.73,9.74,9.72,9.72,2498000.0,9.73,9.74,9.72,9.72,2498000.0
2012-04-09 09:30:00,9.6,9.61,9.53,9.57,3092000.0,9.6,9.61,9.53,9.57,3092000.0
2012-04-09 09:35:00,9.55,9.63,9.55,9.62,1900000.0,9.55,9.63,9.55,9.62,1900000.0
2012-04-09 09:40:00,9.62,9.64,9.58,9.61,1452000.0,9.62,9.64,9.58,9.61,1452000.0
2012-04-09 09:45:00,9.61,9.61,9.59,9.6,614000.0,9.61,9.61,9.59,9.6,614000.0
2012-04-09 09:50:00,9.59,9.6,9.55,9.57,1346000.0,9.59,9.6,9.55,9.57,1346000.0
2012-04-09 09:55:00,9.57,9.57,9.56,9.57,772000.0,9.57,9.57,9.56,9.57,772000.0
2012-04-09 10:00:00,9.57,9.61,9.56,9.6,1434000.0,9.57,9.61,9.56,9.6,1434000.0
2012-04-09 10:05:00,9.6,9.61,9.59,9.61,694000.0,9.6,9.61,9.59,9.61,694000.0
2012-04-09 10:10:00,9.6,9.61,9.59,9.61,1826000.0,9.6,9.61,9.59,9.61,1826000.0
2012-04-09 10:15:00,9.61,9.63,9.61,9.62,1330000.0,9.61,9.63,9.61,9.62,1330000.0
2012-04-09 10:20:00,9.62,9.66,9.62,9.66,1368000.0,9.62,9.66,9.62,9.66,1368000.0
2012-04-09 10:25:00,9.66,9.68,9.65,9.66,1112000.0,9.66,9.68,9.65,9.66,1112000.0
2012-04-09 10:30:00,9.66,9.66,9.64,9.65,714000.0,9.66,9.66,9.64,9.65,714000.0
2012-04-09 10:35:00,9.65,9.66,9.63,9.63,2238000.0,9.65,9.66,9.63,9.63,2238000.0
2012-04-09 10:40:00,9.63,9.65,9.63,9.65,546000.0,9.63,9.65,9.63,9.65,546000.0
2012-04-09 10:45:00,9.65,9.7,9.64,9.69,1112000.0,9.65,9.7,9.64,9.69,1112000.0
2012-04-09 10:50:00,9.69,9.71,9.66,9.67,1234000.0,9.69,9.71,9.66,9.67,1234000.0
2012-04-09 10:55:00,9.67,9.68,9.66,9.67,1050000.0,9.67,9.68,9.66,9.67,1050000.0
2012-04-09 11:00:00,9.67,9.67,9.64,9.66,1214000.0,9.67,9.67,9.64,9.66,1214000.0
2012-04-09 11:05:00,9.66,9.66,9.64,9.64,1570000.0,9.66,9.66,9.64,9.64,1570000.0
2012-04-09 11:10:00,9.65,9.65,9.62,9.63,994000.0,9.65,9.65,9.62,9.63,994000.0
2012-04-09 11:15:00,9.62,9.63,9.61,9.62,950000.0,9.62,9.63,9.61,9.62,950000.0
2012-04-09 11:20:00,9.62,9.63,9.61,9.63,842000.0,9.62,9.63,9.61,9.63,842000.0
2012-04-09 11:25:00,9.62,9.63,9.61,9.61,458000.0,9.62,9.63,9.61,9.61,458000.0
2012-04-09 11:30:00,9.61,9.62,9.61,9.62,794000.0,9.61,9.62,9.61,9.62,794000.0
2012-04-09 11:35:00,9.62,9.62,9.6,9.6,560000.0,9.62,9.62,9.6,9.6,560000.0
2012-04-09 11:40:00,9.6,9.61,9.6,9.61,470000.0,9.6,9.61,9.6,9.61,470000.0
2012-04-09 11:45:00,9.61,9.62,9.61,9.61,538000.0,9.61,9.62,9.61,9.61,538000.0
2012-04-09 11:50:00,9.61,9.62,9.61,9.61,446000.0,9.61,9.62,9.61,9.61,446000.0
2012-04-09 11:55:00,9.61,9.63,9.61,9.62,854000.0,9.61,9.63,9.61,9.62,854000.0
2012-04-09 12:00:00,9.62,9.62,9.62,9.62,340000.0,9.62,9.62,9.62,9.62,340000.0
2012-04-09 12:05:00,9.62,9.63,9.62,9.62,272000.0,9.62,9.63,9.62,9.62,272000.0
2012-04-09 12:10:00,9.62,9.63,9.62,9.62,274000.0,9.62,9.63,9.62,9.62,274000.0
2012-04-09 12:15:00,9.62,9.63,9.62,9.62,208000.0,9.62,9.63,9.62,9.62,208000.0
2012-04-09 12:20:00,9.62,9.63,9.61,9.62,196000.0,9.62,9.63,9.61,9.62,196000.0
2012-04-09 12:25:00,9.62,9.62,9.61,9.61,214000.0,9.62,9.62,9.61,9.61,214000.0
2012-04-09 12:30:00,9.61,9.63,9.61,9.62,340000.0,9.61,9.63,9.61,9.62,340000.0
2012-04-09 12:35:00,9.62,9.65,9.62,9.64,688000.0,9.62,9.65,9.62,9.64,688000.0
2012-04-09 12:40:00,9.64,9.64,9.63,9.63,210000.0,9.64,9.64,9.63,9.63,210000.0
2012-04-09 12:45:00,9.64,9.65,9.63,9.65,180000.0,9.64,9.65,9.63,9.65,180000.0
2012-04-09 12:50:00,9.65,9.66,9.65,9.66,306000.0,9.65,9.66,9.65,9.66,306000.0
2012-04-09 12:55:00,9.66,9.66,9.65,9.66,452000.0,9.66,9.66,9.65,9.66,452000.0
2012-04-09 13:00:00,9.66,9.67,9.66,9.67,312000.0,9.66,9.67,9.66,9.67,312000.0
2012-04-09 13:05:00,9.67,9.67,9.66,9.66,262000.0,9.67,9.67,9.66,9.66,262000.0
2012-04-09 13:10:00,9.67,9.67,9.66,9.67,188000.0,9.67,9.67,9.66,9.67,188000.0
2012-04-09 13:15:00,9.67,9.67,9.66,9.66,762000.0,9.67,9.67,9.66,9.66,762000.0
2012-04-09 13:20:00,9.66,9.66,9.64,9.65,512000.0,9.66,9.66,9.64,9.65,512000.0
2012-04-09 13:25:00,9.65,9.66,9.64,9.64,1228000.0,9.65,9.66,9.64,9.64,1228000.0
2012-04-09 13:30:00,9.64,9.65,9.64,9.65,224000.0,9.64,9.65,9.64,9.65,224000.0
2012-04-09 13:35:00,9.65,9.66,9.65,9.66,212000.0,9.65,9.66,9.65,9.66,212000.0
2012-04-09 13:40:00,9.66,9.68,9.65,9.65,1738000.0,9.66,9.68,9.65,9.65,1738000.0
2012-04-09 13:45:00,9.65,9.67,9.65,9.66,904000.0,9.65,9.67,9.65,9.66,904000.0
2012-04-09 13:50:00,9.66,9.66,9.65,9.66,760000.0,9.66,9.66,9.65,9.66,760000.0
2012-04-09 13:55:00,9.65,9.66,9.65,9.66,800000.0,9.65,9.66,9.65,9.66,800000.0
2012-04-09 14:00:00,9.66,9.66,9.64,9.65,908000.0,9.66,9.66,9.64,9.65,908000.0
2012-04-09 14:05:00,9.65,9.65,9.64,9.65,252000.0,9.65,9.65,9.64,9.65,252000.0
2012-04-09 14:10:00,9.65,9.65,9.64,9.65,366000.0,9.65,9.65,9.64,9.65,366000.0
2012-04-09 14:15:00,9.65,9.65,9.64,9.65,250000.0,9.65,9.65,9.64,9.65,250000.0
2012-04-09 14:20:00,9.65,9.65,9.65,9.65,256000.0,9.65,9.65,9.65,9.65,256000.0
2012-04-09 14:25:00,9.65,9.65,9.64,9.65,188000.0,9.65,9.65,9.64,9.65,188000.0
2012-04-09 14:30:00,9.65,9.65,9.64,9.65,314000.0,9.65,9.65,9.64,9.65,314000.0
2012-04-09 14:35:00,9.64,9.65,9.63,9.64,354000.0,9.64,9.65,9.63,9.64,354000.0
2012-04-09 14:40:00,9.64,9.65,9.64,9.64,238000.0,9.64,9.65,9.64,9.64,238000.0
2012-04-09 14:45:00,9.64,9.64,9.64,9.64,148000.0,9.64,9.64,9.64,9.64,148000.0
2012-04-09 14:50:00,9.64,9.65,9.64,9.64,318000.0,9.64,9.65,9.64,9.64,318000.0
2012-04-09 14:55:00,9.64,9.65,9.64,9.65,384000.0,9.64,9.65,9.64,9.65,384000.0
2012-04-09 15:00:00,9.65,9.65,9.64,9.65,248000.0,9.65,9.65,9.64,9.65,248000.0
2012-04-09 15:05:00,9.65,9.65,9.63,9.64,580000.0,9.65,9.65,9.63,9.64,580000.0
2012-04-09 15:10:00,9.64,9.64,9.63,9.64,590000.0,9.64,9.64,9.63,9.64,590000.0
2012-04-09 15:15:00,9.64,9.64,9.63,9.64,224000.0,9.64,9.64,9.63,9.64,224000.0
2012-04-09 15:20:00,9.64,9.65,9.63,9.63,592000.0,9.64,9.65,9.63,9.63,592000.0
2012-04-09 15:25:00,9.63,9.64,9.63,9.63,432000.0,9.63,9.64,9.63,9.63,432000.0
2012-04-09 15:30:00,9.63,9.63,9.61,9.61,798000.0,9.63,9.63,9.61,9.61,798000.0
2012-04-09 15:35:00,9.61,9.62,9.61,9.62,628000.0,9.61,9.62,9.61,9.62,628000.0
2012-04-09 15:40:00,9.62,9.63,9.61,9.62,702000.0,9.62,9.63,9.61,9.62,702000.0
2012-04-09 15:45:00,9.62,9.62,9.6,9.61,858000.0,9.62,9.62,9.6,9.61,858000.0
2012-04-09 15:50:00,9.6,9.61,9.6,9.6,816000.0,9.6,9.61,9.6,9.6,816000.0
2012-04-09 15:55:00,9.6,9.6,9.59,9.6,2322000.0,9.6,9.6,9.59,9.6,2322000.0
2012-04-10 09:30:00,9.63,9.68,9.62,9.67,2154000.0,9.63,9.68,9.62,9.67,2154000.0
2012-04-10 09:35:00,9.66,9.67,9.64,9.66,1558000.0,9.66,9.67,9.64,9.66,1558000.0
2012-04-10 09:40:00,9.65,9.66,9.61,9.64,2058000.0,9.65,9.66,9.61,9.64,2058000.0
2012-04-10 09:45:00,9.64,9.68,9.63,9.66,1422000.0,9.64,9.68,9.63,9.66,1422000.0
2012-04-10 09:50:00,9.66,9.67,9.62,9.62,1240000.0,9.66,9.67,9.62,9.62,1240000.0
2012-04-10 09:55:00,9.62,9.64,9.62,9.63,562000.0,9.62,9.64,9.62,9.63,562000.0
2012-04-10 10:00:00,9.63,9.64,9.6,9.61,1342000.0,9.63,9.64,9.6,9.61,1342000.0
2012-04-10 10:05:00,9.61,9.62,9.59,9.6,1170000.0,9.61,9.62,9.59,9.6,1170000.0
2012-04-10 10:10:00,9.6,9.62,9.59,9.59,966000.0,9.6,9.62,9.59,9.59,966000.0
2012-04-10 10:15:00,9.59,9.59,9.55,9.56,1488000.0,9.59,9.59,9.55,9.56,1488000.0
2012-04-10 10:20:00,9.56,9.58,9.55,9.56,1020000.0,9.56,9.58,9.55,9.56,1020000.0
2012-04-10 10:25:00,9.56,9.59,9.56,9.58,1188000.0,9.56,9.59,9.56,9.58,1188000.0
2012-04-10 10:30:00,9.58,9.58,9.57,9.57,738000.0,9.58,9.58,9.57,9.57,738000.0
2012-04-10 10:35:00,9.57,9.57,9.56,9.56,672000.0,9.57,9.57,9.56,9.56,672000.0
2012-04-10 10:40:00,9.56,9.57,9.55,9.57,1210000.0,9.56,9.57,9.55,9.57,1210000.0
2012-04-10 10:45:00,9.57,9.58,9.56,9.57,482000.0,9.57,9.58,9.56,9.57,482000.0
2012-04-10 10:50:00,9.57,9.57,9.56,9.57,256000.0,9.57,9.57,9.56,9.57,256000.0
2012-04-10 10:55:00,9.57,9.57,9.56,9.57,576000.0,9.57,9.57,9.56,9.57,576000.0
2012-04-10 11:00:00,9.57,9.59,9.56,9.59,596000.0,9.57,9.59,9.56,9.59,596000.0
2012-04-10 11:05:00,9.59,9.59,9.57,9.57,490000.0,9.59,9.59,9.57,9.57,490000.0
2012-04-10 11:10:00,9.57,9.58,9.56,9.56,1098000.0,9.57,9.58,9.56,9.56,1098000.0
2012-04-10 11:15:00,9.56,9.56,9.54,9.55,946000.0,9.56,9.56,9.54,9.55,946000.0
2012-04-10 11:20:00,9.55,9.56,9.54,9.56,1104000.0,9.55,9.56,9.54,9.56,1104000.0
2012-04-10 11:25:00,9.56,9.57,9.56,9.57,666000.0,9.56,9.57,9.56,9.57,666000.0
2012-04-10 11:30:00,9.57,9.57,9.56,9.56,546000.0,9.57,9.57,9.56,9.56,546000.0
2012-04-10 11:35:00,9.56,9.56,9.55,9.56,408000.0,9.56,9.56,9.55,9.56,408000.0
2012-04-10 11:40:00,9.56,9.56,9.54,9.54,970000.0,9.56,9.56,9.54,9.54,970000.0
2012-04-10 11:45:00,9.55,9.55,9.51,9.53,1230000.0,9.55,9.55,9.51,9.53,1230000.0
2012-04-10 11:50:00,9.53,9.53,9.47,9.47,2194000.0,9.53,9.53,9.47,9.47,2194000.0
2012-04-10 11:55:00,9.48,9.49,9.46,9.49,1170000.0,9.48,9.49,9.46,9.49,1170000.0
2012-04-10 12:00:00,9.48,9.49,9.48,9.48,586000.0,9.48,9.49,9.48,9.48,586000.0
2012-04-10 12:05:00,9.48,9.48,9.41,9.43,2174000.0,9.48,9.48,9.41,9.43,2174000.0
2012-04-10 12:10:00,9.43,9.45,9.41,9.42,972000.0,9.43,9.45,9.41,9.42,972000.0
2012-04-10 12:15:00,9.42,9.45,9.41,9.44,1350000.0,9.42,9.45,9.41,9.44,1350000.0
2012-04-10 12:20:00,9.45,9.46,9.44,9.46,868000.0,9.45,9.46,9.44,9.46,868000.0
2012-04-10 12:25:00,9.45,9.47,9.45,9.46,502000.0,9.45,9.47,9.45,9.46,502000.0
2012-04-10 12:30:00,9.46,9.46,9.43,9.43,544000.0,9.46,9.46,9.43,9.43,544000.0
2012-04-10 12:35:00,9.43,9.44,9.41,9.43,740000.0,9.43,9.44,9.41,9.43,740000.0
2012-04-10 12:40:00,9.43,9.45,9.42,9.44,780000.0,9.43,9.45,9.42,9.44,780000.0
2012-04-10 12:45:00,9.44,9.44,9.41,9.42,868000.0,9.44,9.44,9.41,9.42,868000.0
2012-04-10 12:50:00,9.41,9.42,9.39,9.39,1930000.0,9.41,9.42,9.39,9.39,1930000.0
2012-04-10 12:55:00,9.4,9.42,9.4,9.41,712000.0,9.4,9.42,9.4,9.41,712000.0
2012-04-10 13:00:00,9.41,9.42,9.4,9.41,728000.0,9.41,9.42,9.4,9.41,728000.0
2012-04-10 13:05:00,9.41,9.41,9.4,9.41,616000.0,9.41,9.41,9.4,9.41,616000.0
2012-04-10 13:10:00,9.4,9.41,9.38,9.39,1408000.0,9.4,9.41,9.38,9.39,1408000.0
2012-04-10 13:15:00,9.39,9.4,9.35,9.35,1432000.0,9.39,9.4,9.35,9.35,1432000.0
2012-04-10 13:20:00,9.35,9.39,9.34,9.38,1384000.0,9.35,9.39,9.34,9.38,1384000.0
2012-04-10 13:25:00,9.38,9.4,9.38,9.4,612000.0,9.38,9.4,9.38,9.4,612000.0
2012-04-10 13:30:00,9.4,9.41,9.38,9.39,540000.0,9.4,9.41,9.38,9.39,540000.0
2012-04-10 13:35:00,9.39,9.4,9.38,9.38,558000.0,9.39,9.4,9.38,9.38,558000.0
2012-04-10 13:40:00,9.38,9.39,9.37,9.38,466000.0,9.38,9.39,9.37,9.38,466000.0
2012-04-10 13:45:00,9.38,9.43,9.38,9.43,898000.0,9.38,9.43,9.38,9.43,898000.0
2012-04-10 13:50:00,9.43,9.43,9.4,9.4,600000.0,9.43,9.43,9.4,9.4,600000.0
2012-04-10 13:55:00,9.41,9.43,9.41,9.42,380000.0,9.41,9.43,9.41,9.42,380000.0
2012-04-10 14:00:00,9.42,9.42,9.4,9.4,576000.0,9.42,9.42,9.4,9.4,576000.0
2012-04-10 14:05:00,9.39,9.4,9.39,9.4,390000.0,9.39,9.4,9.39,9.4,390000.0
2012-04-10 14:10:00,9.4,9.42,9.4,9.42,866000.0,9.4,9.42,9.4,9.42,866000.0
2012-04-10 14:15:00,9.42,9.42,9.4,9.41,1756000.0,9.42,9.42,9.4,9.41,1756000.0
2012-04-10 14:20:00,9.41,9.42,9.39,9.39,606000.0,9.41,9.42,9.39,9.39,606000.0
2012-04-10 14:25:00,9.39,9.4,9.38,9.39,1034000.0,9.39,9.4,9.38,9.39,1034000.0
2012-04-10 14:30:00,9.39,9.4,9.35,9.36,698000.0,9.39,9.4,9.35,9.36,698000.0
2012-04-10 14:35:00,9.36,9.38,9.34,9.34,1384000.0,9.36,9.38,9.34,9.34,1384000.0
2012-04-10 14:40:00,9.34,9.36,9.33,9.36,764000.0,9.34,9.36,9.33,9.36,764000.0
2012-04-10 14:45:00,9.36,9.39,9.36,9.38,916000.0,9.36,9.39,9.36,9.38,916000.0
2012-04-10 14:50:00,9.37,9.38,9.35,9.37,844000.0,9.37,9.38,9.35,9.37,844000.0
2012-04-10 14:55:00,9.37,9.37,9.36,9.37,636000.0,9.37,9.37,9.36,9.37,636000.0
2012-04-10 15:00:00,9.37,9.38,9.36,9.37,1170000.0,9.37,9.38,9.36,9.37,1170000.0
2012-04-10 15:05:00,9.37,9.39,9.34,9.35,1460000.0,9.37,9.39,9.34,9.35,1460000.0
2012-04-10 15:10:00,9.35,9.36,9.33,9.34,1032000.0,9.35,9.36,9.33,9.34,1032000.0
2012-04-10 15:15:00,9.34,9.36,9.33,9.35,1096000.0,9.34,9.36,9.33,9.35,1096000.0
2012-04-10 15:20:00,9.35,9.36,9.34,9.34,948000.0,9.35,9.36,9.34,9.34,948000.0
2012-04-10 15:25:00,9.34,9.35,9.33,9.35,918000.0,9.34,9.35,9.33,9.35,918000.0
2012-04-10 15:30:00,9.34,9.37,9.34,9.35,1704000.0,9.34,9.37,9.34,9.35,1704000.0
2012-04-10 15:35:00,9.35,9.37,9.35,9.36,1172000.0,9.35,9.37,9.35,9.36,1172000.0
2012-04-10 15:40:00,9.36,9.37,9.34,9.35,2052000.0,9.36,9.37,9.34,9.35,2052000.0
2012-04-10 15:45:00,9.35,9.36,9.33,9.34,2222000.0,9.35,9.36,9.33,9.34,2222000.0
2012-04-10 15:50:00,9.34,9.36,9.34,9.35,1528000.0,9.34,9.36,9.34,9.35,1528000.0
2012-04-10 15:55:00,9.35,9.36,9.33,9.35,3312000.0,9.35,9.36,9.33,9.35,3312000.0
2012-04-11 09:30:00,9.48,9.52,9.47,9.49,3010000.0,9.48,9.52,9.47,9.49,3010000.0
2012-04-11 09:35:00,9.5,9.51,9.44,9.45,2294000.0,9.5,9.51,9.44,9.45,2294000.0
2012-04-11 09:40:00,9.45,9.51,9.45,9.49,2446000.0,9.45,9.51,9.45,9.49,2446000.0
2012-04-11 09:45:00,9.49,9.53,9.48,9.52,2492000.0,9.49,9.53,9.48,9.52,2492000.0
2012-04-11 09:50:00,9.52,9.54,9.5,9.53,1330000.0,9.52,9.54,9.5,9.53,1330000.0
2012-04-11 09:55:00,9.53,9.55,9.52,9.53,1534000.0,9.53,9.55,9.52,9.53,1534000.0
2012-04-11 10:00:00,9.53,9.54,9.52,9.53,1530000.0,9.53,9.54,9.52,9.53,1530000.0
2012-04-11 10:05:00,9.53,9.54,9.51,9.54,1966000.0,9.53,9.54,9.51,9.54,1966000.0
2012-04-11 10:10:00,9.54,9.55,9.53,9.55,2182000.0,9.54,9.55,9.53,9.55,2182000.0
2012-04-11 10:15:00,9.55,9.55,9.53,9.54,1282000.0,9.55,9.55,9.53,9.54,1282000.0
2012-04-11 10:20:00,9.54,9.55,9.53,9.54,950000.0,9.54,9.55,9.53,9.54,950000.0
2012-04-11 10:25:00,9.54,9.56,9.54,9.56,1018000.0,9.54,9.56,9.54,9.56,1018000.0
2012-04-11 10:30:00,9.56,9.59,9.56,9.59,1820000.0,9.56,9.59,9.56,9.59,1820000.0
2012-04-11 10:35:00,9.59,9.59,9.58,9.58,1036000.0,9.59,9.59,9.58,9.58,1036000.0
2012-04-11 10:40:00,9.58,9.59,9.57,9.58,1634000.0,9.58,9.59,9.57,9.58,1634000.0
2012-04-11 10:45:00,9.58,9.58,9.56,9.57,1272000.0,9.58,9.58,9.56,9.57,1272000.0
2012-04-11 10:50:00,9.57,9.6,9.57,9.58,1630000.0,9.57,9.6,9.57,9.58,1630000.0
2012-04-11 10:55:00,9.58,9.58,9.57,9.57,692000.0,9.58,9.58,9.57,9.57,692000.0
2012-04-11 11:00:00,9.57,9.58,9.57,9.57,714000.0,9.57,9.58,9.57,9.57,714000.0
2012-04-11 11:05:00,9.57,9.57,9.56,9.57,600000.0,9.57,9.57,9.56,9.57,600000.0
2012-04-11 11:10:00,9.57,9.57,9.55,9.56,816000.0,9.57,9.57,9.55,9.56,816000.0
2012-04-11 11:15:00,9.56,9.56,9.54,9.55,1166000.0,9.56,9.56,9.54,9.55,1166000.0
2012-04-11 11:20:00,9.55,9.55,9.53,9.55,854000.0,9.55,9.55,9.53,9.55,854000.0
2012-04-11 11:25:00,9.55,9.55,9.54,9.54,322000.0,9.55,9.55,9.54,9.54,322000.0
2012-04-11 11:30:00,9.54,9.55,9.54,9.55,638000.0,9.54,9.55,9.54,9.55,638000.0
2012-04-11 11:35:00,9.54,9.55,9.53,9.54,810000.0,9.54,9.55,9.53,9.54,810000.0
2012-04-11 11:40:00,9.54,9.54,9.52,9.52,1548000.0,9.54,9.54,9.52,9.52,1548000.0
2012-04-11 11:45:00,9.52,9.53,9.49,9.49,2056000.0,9.52,9.53,9.49,9.49,2056000.0
2012-04-11 11:50:00,9.5,9.51,9.49,9.49,894000.0,9.5,9.51,9.49,9.49,894000.0
2012-04-11 11:55:00,9.49,9.5,9.49,9.49,588000.0,9.49,9.5,9.49,9.49,588000.0
2012-04-11 12:00:00,9.49,9.49,9.47,9.47,836000.0,9.49,9.49,9.47,9.47,836000.0
2012-04-11 12:05:00,9.47,9.48,9.47,9.47,602000.0,9.47,9.48,9.47,9.47,602000.0
2012-04-11 12:10:00,9.47,9.49,9.47,9.49,906000.0,9.47,9.49,9.47,9.49,906000.0
2012-04-11 12:15:00,9.49,9.5,9.48,9.48,654000.0,9.49,9.5,9.48,9.48,654000.0
2012-04-11 12:20:00,9.48,9.49,9.47,9.48,382000.0,9.48,9.49,9.47,9.48,382000.0
2012-04-11 12:25:00,9.48,9.48,9.46,9.47,866000.0,9.48,9.48,9.46,9.47,866000.0
2012-04-11 12:30:00,9.47,9.47,9.47,9.47,382000.0,9.47,9.47,9.47,9.47,382000.0
2012-04-11 12:35:00,9.47,9.47,9.47,9.47,242000.0,9.47,9.47,9.47,9.47,242000.0
2012-04-11 12:40:00,9.47,9.47,9.47,9.47,320000.0,9.47,9.47,9.47,9.47,320000.0
2012-04-11 12:45:00,9.47,9.47,9.45,9.45,572000.0,9.47,9.47,9.45,9.45,572000.0
2012-04-11 12:50:00,9.45,9.45,9.42,9.44,970000.0,9.45,9.45,9.42,9.44,970000.0
2012-04-11 12:55:00,9.44,9.46,9.44,9.46,490000.0,9.44,9.46,9.44,9.46,490000.0
2012-04-11 13:00:00,9.46,9.46,9.45,9.45,396000.0,9.46,9.46,9.45,9.45,396000.0
2012-04-11 13:05:00,9.45,9.48,9.45,9.47,494000.0,9.45,9.48,9.45,9.47,494000.0
2012-04-11 13:10:00,9.47,9.47,9.45,9.45,304000.0,9.47,9.47,9.45,9.45,304000.0
2012-04-11 13:15:00,9.45,9.46,9.45,9.45,482000.0,9.45,9.46,9.45,9.45,482000.0
2012-04-11 13:20:00,9.45,9.46,9.45,9.45,328000.0,9.45,9.46,9.45,9.45,328000.0
2012-04-11 13:25:00,9.45,9.45,9.44,9.45,340000.0,9.45,9.45,9.44,9.45,340000.0
2012-04-11 13:30:00,9.45,9.46,9.44,9.45,248000.0,9.45,9.46,9.44,9.45,248000.0
2012-04-11 13:35:00,9.45,9.46,9.44,9.46,388000.0,9.45,9.46,9.44,9.46,388000.0
2012-04-11 13:40:00,9.46,9.46,9.44,9.45,428000.0,9.46,9.46,9.44,9.45,428000.0
2012-04-11 13:45:00,9.45,9.45,9.44,9.44,210000.0,9.45,9.45,9.44,9.44,210000.0
2012-04-11 13:50:00,9.45,9.46,9.44,9.45,274000.0,9.45,9.46,9.44,9.45,274000.0
2012-04-11 13:55:00,9.45,9.45,9.44,9.44,146000.0,9.45,9.45,9.44,9.44,146000.0
2012-04-11 14:00:00,9.45,9.46,9.44,9.44,436000.0,9.45,9.46,9.44,9.44,436000.0
2012-04-11 14:05:00,9.44,9.44,9.42,9.42,558000.0,9.44,9.44,9.42,9.42,558000.0
2012-04-11 14:10:00,9.42,9.42,9.4,9.4,1036000.0,9.42,9.42,9.4,9.4,1036000.0
2012-04-11 14:15:00,9.4,9.4,9.39,9.39,756000.0,9.4,9.4,9.39,9.39,756000.0
2012-04-11 14:20:00,9.39,9.41,9.38,9.39,814000.0,9.39,9.41,9.38,9.39,814000.0
2012-04-11 14:25:00,9.39,9.39,9.36,9.37,1416000.0,9.39,9.39,9.36,9.37,1416000.0
2012-04-11 14:30:00,9.38,9.38,9.34,9.36,2610000.0,9.38,9.38,9.34,9.36,2610000.0
2012-04-11 14:35:00,9.36,9.37,9.35,9.37,842000.0,9.36,9.37,9.35,9.37,842000.0
2012-04-11 14:40:00,9.37,9.37,9.34,9.36,1042000.0,9.37,9.37,9.34,9.36,1042000.0
2012-04-11 14:45:00,9.36,9.37,9.35,9.37,734000.0,9.36,9.37,9.35,9.37,734000.0
2012-04-11 14:50:00,9.37,9.39,9.37,9.38,1226000.0,9.37,9.39,9.37,9.38,1226000.0
2012-04-11 14:55:00,9.38,9.41,9.38,9.39,1006000.0,9.38,9.41,9.38,9.39,1006000.0
2012-04-11 15:00:00,9.4,9.41,9.39,9.39,968000.0,9.4,9.41,9.39,9.39,968000.0
2012-04-11 15:05:00,9.39,9.4,9.39,9.4,460000.0,9.39,9.4,9.39,9.4,460000.0
2012-04-11 15:10:00,9.4,9.4,9.38,9.38,692000.0,9.4,9.4,9.38,9.38,692000.0
2012-04-11 15:15:00,9.38,9.41,9.37,9.41,1142000.0,9.38,9.41,9.37,9.41,1142000.0
2012-04-11 15:20:00,9.41,9.41,9.39,9.4,1130000.0,9.41,9.41,9.39,9.4,1130000.0
2012-04-11 15:25:00,9.4,9.44,9.4,9.41,1786000.0,9.4,9.44,9.4,9.41,1786000.0
2012-04-11 15:30:00,9.41,9.42,9.4,9.41,1130000.0,9.41,9.42,9.4,9.41,1130000.0
2012-04-11 15:35:00,9.41,9.42,9.4,9.4,870000.0,9.41,9.42,9.4,9.4,870000.0
2012-04-11 15:40:00,9.4,9.41,9.39,9.39,1328000.0,9.4,9.41,9.39,9.39,1328000.0
2012-04-11 15:45:00,9.39,9.39,9.38,9.38,1420000.0,9.39,9.39,9.38,9.38,1420000.0
2012-04-11 15:50:00,9.38,9.4,9.37,9.39,1722000.0,9.38,9.4,9.37,9.39,1722000.0
2012-04-11 15:55:00,9.39,9.41,9.39,9.4,2432000.0,9.39,9.41,9.39,9.4,2432000.0
2012-04-12 09:30:00,9.4,9.41,9.28,9.32,3634000.0,9.4,9.41,9.28,9.32,3634000.0
2012-04-12 09:35:00,9.31,9.34,9.29,9.32,2746000.0,9.31,9.34,9.29,9.32,2746000.0
2012-04-12 09:40:00,9.32,9.37,9.32,9.36,2042000.0,9.32,9.37,9.32,9.36,2042000.0
2012-04-12 09:45:00,9.36,9.49,9.36,9.48,3404000.0,9.36,9.49,9.36,9.48,3404000.0
2012-04-12 09:50:00,9.48,9.51,9.47,9.51,1980000.0,9.48,9.51,9.47,9.51,1980000.0
2012-04-12 09:55:00,9.5,9.51,9.43,9.45,1788000.0,9.5,9.51,9.43,9.45,1788000.0
2012-04-12 10:00:00,9.45,9.5,9.44,9.49,1728000.0,9.45,9.5,9.44,9.49,1728000.0
2012-04-12 10:05:00,9.49,9.51,9.46,9.47,1374000.0,9.49,9.51,9.46,9.47,1374000.0
2012-04-12 10:10:00,9.47,9.49,9.47,9.49,1014000.0,9.47,9.49,9.47,9.49,1014000.0
2012-04-12 10:15:00,9.49,9.5,9.48,9.49,876000.0,9.49,9.5,9.48,9.49,876000.0
2012-04-12 10:20:00,9.49,9.5,9.48,9.49,1092000.0,9.49,9.5,9.48,9.49,1092000.0
2012-04-12 10:25:00,9.49,9.55,9.48,9.53,2538000.0,9.49,9.55,9.48,9.53,2538000.0
2012-04-12 10:30:00,9.53,9.56,9.51,9.56,1558000.0,9.53,9.56,9.51,9.56,1558000.0
2012-04-12 10:35:00,9.56,9.61,9.56,9.59,3682000.0,9.56,9.61,9.56,9.59,3682000.0
2012-04-12 10:40:00,9.59,9.6,9.58,9.59,1124000.0,9.59,9.6,9.58,9.59,1124000.0
2012-04-12 10:45:00,9.59,9.59,9.57,9.59,1306000.0,9.59,9.59,9.57,9.59,1306000.0
2012-04-12 10:50:00,9.59,9.59,9.56,9.57,888000.0,9.59,9.59,9.56,9.57,888000.0
2012-04-12 10:55:00,9.57,9.57,9.54,9.55,736000.0,9.57,9.57,9.54,9.55,736000.0
2012-04-12 11:00:00,9.55,9.56,9.54,9.55,824000.0,9.55,9.56,9.54,9.55,824000.0
2012-04-12 11:05:00,9.55,9.55,9.51,9.52,864000.0,9.55,9.55,9.51,9.52,864000.0
2012-04-12 11:10:00,9.52,9.54,9.51,9.53,810000.0,9.52,9.54,9.51,9.53,810000.0
2012-04-12 11:15:00,9.53,9.54,9.52,9.53,482000.0,9.53,9.54,9.52,9.53,482000.0
2012-04-12 11:20:00,9.53,9.56,9.53,9.55,856000.0,9.53,9.56,9.53,9.55,856000.0
2012-04-12 11:25:00,9.55,9.56,9.54,9.54,660000.0,9.55,9.56,9.54,9.54,660000.0
2012-04-12 11:30:00,9.54,9.55,9.54,9.55,304000.0,9.54,9.55,9.54,9.55,304000.0
2012-04-12 11:35:00,9.55,9.55,9.52,9.52,796000.0,9.55,9.55,9.52,9.52,796000.0
2012-04-12 11:40:00,9.52,9.53,9.52,9.52,534000.0,9.52,9.53,9.52,9.52,534000.0
2012-04-12 11:45:00,9.52,9.55,9.52,9.55,656000.0,9.52,9.55,9.52,9.55,656000.0
2012-04-12 11:50:00,9.55,9.56,9.53,9.54,478000.0,9.55,9.56,9.53,9.54,478000.0
2012-04-12 11:55:00,9.54,9.54,9.53,9.54,506000.0,9.54,9.54,9.53,9.54,506000.0
2012-04-12 12:00:00,9.54,9.54,9.52,9.52,290000.0,9.54,9.54,9.52,9.52,290000.0
2012-04-12 12:05:00,9.52,9.53,9.49,9.5,964000.0,9.52,9.53,9.49,9.5,964000.0
2012-04-12 12:10:00,9.5,9.51,9.49,9.5,700000.0,9.5,9.51,9.49,9.5,700000.0
2012-04-12 12:15:00,9.5,9.51,9.5,9.51,738000.0,9.5,9.51,9.5,9.51,738000.0
2012-04-12 12:20:00,9.51,9.53,9.5,9.52,744000.0,9.51,9.53,9.5,9.52,744000.0
2012-04-12 12:25:00,9.52,9.52,9.51,9.51,474000.0,9.52,9.52,9.51,9.51,474000.0
2012-04-12 12:30:00,9.51,9.51,9.49,9.51,838000.0,9.51,9.51,9.49,9.51,838000.0
2012-04-12 12:35:00,9.51,9.52,9.5,9.51,298000.0,9.51,9.52,9.5,9.51,298000.0
2012-04-12 12:40:00,9.51,9.54,9.51,9.54,978000.0,9.51,9.54,9.51,9.54,978000.0
2012-04-12 12:45:00,9.54,9.54,9.52,9.54,670000.0,9.54,9.54,9.52,9.54,670000.0
2012-04-12 12:50:00,9.54,9.54,9.53,9.53,276000.0,9.54,9.54,9.53,9.53,276000.0
2012-04-12 12:55:00,9.53,9.54,9.53,9.54,510000.0,9.53,9.54,9.53,9.54,510000.0
2012-04-12 13:00:00,9.54,9.54,9.53,9.54,352000.0,9.54,9.54,9.53,9.54,352000.0
2012-04-12 13:05:00,9.53,9.54,9.53,9.53,300000.0,9.53,9.54,9.53,9.53,300000.0
2012-04-12 13:10:00,9.53,9.55,9.53,9.53,408000.0,9.53,9.55,9.53,9.53,408000.0
2012-04-12 13:15:00,9.53,9.53,9.52,9.52,476000.0,9.53,9.53,9.52,9.52,476000.0
2012-04-12 13:20:00,9.52,9.53,9.52,9.52,754000.0,9.52,9.53,9.52,9.52,754000.0
2012-04-12 13:25:00,9.52,9.52,9.49,9.49,786000.0,9.52,9.52,9.49,9.49,786000.0
2012-04-12 13:30:00,9.49,9.5,9.48,9.49,588000.0,9.49,9.5,9.48,9.49,588000.0
2012-04-12 13:35:00,9.49,9.5,9.49,9.49,340000.0,9.49,9.5,9.49,9.49,340000.0
2012-04-12 13:40:00,9.49,9.49,9.47,9.48,868000.0,9.49,9.49,9.47,9.48,868000.0
2012-04-12 13:45:00,9.48,9.49,9.47,9.47,688000.0,9.48,9.49,9.47,9.47,688000.0
2012-04-12 13:50:00,9.47,9.48,9.46,9.47,500000.0,9.47,9.48,9.46,9.47,500000.0
2012-04-12 13:55:00,9.47,9.47,9.45,9.47,720000.0,9.47,9.47,9.45,9.47,720000.0
2012-04-12 14:00:00,9.47,9.5,9.46,9.49,832000.0,9.47,9.5,9.46,9.49,832000.0
2012-04-12 14:05:00,9.49,9.51,9.49,9.5,498000.0,9.49,9.51,9.49,9.5,498000.0
2012-04-12 14:10:00,9.5,9.5,9.48,9.48,236000.0,9.5,9.5,9.48,9.48,236000.0
2012-04-12 14:15:00,9.49,9.49,9.49,9.49,442000.0,9.49,9.49,9.49,9.49,442000.0
2012-04-12 14:20:00,9.49,9.49,9.48,9.48,190000.0,9.49,9.49,9.48,9.48,190000.0
2012-04-12 14:25:00,9.49,9.49,9.47,9.48,288000.0,9.49,9.49,9.47,9.48,288000.0
2012-04-12 14:30:00,9.48,9.48,9.48,9.48,258000.0,9.48,9.48,9.48,9.48,258000.0
2012-04-12 14:35:00,9.48,9.48,9.47,9.48,302000.0,9.48,9.48,9.47,9.48,302000.0
2012-04-12 14:40:00,9.48,9.49,9.48,9.49,324000.0,9.48,9.49,9.48,9.49,324000.0
2012-04-12 14:45:00,9.49,9.5,9.48,9.5,416000.0,9.49,9.5,9.48,9.5,416000.0
2012-04-12 14:50:00,9.5,9.54,9.5,9.54,946000.0,9.5,9.54,9.5,9.54,946000.0
2012-04-12 14:55:00,9.54,9.54,9.52,9.53,658000.0,9.54,9.54,9.52,9.53,658000.0
2012-04-12 15:00:00,9.53,9.55,9.53,9.54,1240000.0,9.53,9.55,9.53,9.54,1240000.0
2012-04-12 15:05:00,9.54,9.55,9.53,9.53,492000.0,9.54,9.55,9.53,9.53,492000.0
2012-04-12 15:10:00,9.54,9.54,9.53,9.53,534000.0,9.54,9.54,9.53,9.53,534000.0
2012-04-12 15:15:00,9.53,9.55,9.53,9.55,494000.0,9.53,9.55,9.53,9.55,494000.0
2012-04-12 15:20:00,9.55,9.55,9.54,9.55,1182000.0,9.55,9.55,9.54,9.55,1182000.0
2012-04-12 15:25:00,9.55,9.55,9.54,9.54,1074000.0,9.55,9.55,9.54,9.54,1074000.0
2012-04-12 15:30:00,9.54,9.55,9.53,9.54,810000.0,9.54,9.55,9.53,9.54,810000.0
2012-04-12 15:35:00,9.55,9.55,9.54,9.55,666000.0,9.55,9.55,9.54,9.55,666000.0
2012-04-12 15:40:00,9.54,9.55,9.53,9.55,1618000.0,9.54,9.55,9.53,9.55,1618000.0
2012-04-12 15:45:00,9.55,9.55,9.54,9.54,1486000.0,9.55,9.55,9.54,9.54,1486000.0
2012-04-12 15:50:00,9.55,9.57,9.55,9.57,2194000.0,9.55,9.57,9.55,9.57,2194000.0
2012-04-12 15:55:00,9.57,9.57,9.53,9.53,2952000.0,9.57,9.57,9.53,9.53,2952000.0
2012-04-13 09:30:00,9.5,9.5,9.41,9.41,2092000.0,9.5,9.5,9.41,9.41,2092000.0
2012-04-13 09:35:00,9.42,9.44,9.41,9.41,1262000.0,9.42,9.44,9.41,9.41,1262000.0
2012-04-13 09:40:00,9.41,9.45,9.41,9.43,1234000.0,9.41,9.45,9.41,9.43,1234000.0
2012-04-13 09:45:00,9.43,9.49,9.43,9.47,2212000.0,9.43,9.49,9.43,9.47,2212000.0
2012-04-13 09:50:00,9.47,9.47,9.45,9.46,1142000.0,9.47,9.47,9.45,9.46,1142000.0
2012-04-13 09:55:00,9.47,9.47,9.42,9.42,1454000.0,9.47,9.47,9.42,9.42,1454000.0
2012-04-13 10:00:00,9.42,9.43,9.41,9.42,972000.0,9.42,9.43,9.41,9.42,972000.0
2012-04-13 10:05:00,9.42,9.42,9.39,9.39,2022000.0,9.42,9.42,9.39,9.39,2022000.0
2012-04-13 10:10:00,9.39,9.41,9.39,9.4,1186000.0,9.39,9.41,9.39,9.4,1186000.0
2012-04-13 10:15:00,9.4,9.41,9.37,9.37,912000.0,9.4,9.41,9.37,9.37,912000.0
2012-04-13 10:20:00,9.37,9.38,9.36,9.36,1160000.0,9.37,9.38,9.36,9.36,1160000.0
2012-04-13 10:25:00,9.36,9.37,9.35,9.37,1052000.0,9.36,9.37,9.35,9.37,1052000.0
2012-04-13 10:30:00,9.37,9.37,9.34,9.35,1174000.0,9.37,9.37,9.34,9.35,1174000.0
2012-04-13 10:35:00,9.35,9.35,9.33,9.35,1240000.0,9.35,9.35,9.33,9.35,1240000.0
2012-04-13 10:40:00,9.35,9.35,9.32,9.33,1176000.0,9.35,9.35,9.32,9.33,1176000.0
2012-04-13 10:45:00,9.33,9.34,9.31,9.33,914000.0,9.33,9.34,9.31,9.33,914000.0
2012-04-13 10:50:00,9.32,9.35,9.32,9.35,1206000.0,9.32,9.35,9.32,9.35,1206000.0
2012-04-13 10:55:00,9.35,9.35,9.33,9.34,1500000.0,9.35,9.35,9.33,9.34,1500000.0
2012-04-13 11:00:00,9.34,9.35,9.34,9.34,778000.0,9.34,9.35,9.34,9.34,778000.0
2012-04-13 11:05:00,9.34,9.35,9.34,9.35,1570000.0,9.34,9.35,9.34,9.35,1570000.0
2012-04-13 11:10:00,9.35,9.36,9.34,9.35,1370000.0,9.35,9.36,9.34,9.35,1370000.0
2012-04-13 11:15:00,9.35,9.35,9.32,9.32,972000.0,9.35,9.35,9.32,9.32,972000.0
2012-04-13 11:20:00,9.32,9.35,9.32,9.34,526000.0,9.32,9.35,9.32,9.34,526000.0
2012-04-13 11:25:00,9.34,9.35,9.33,9.34,1092000.0,9.34,9.35,9.33,9.34,1092000.0
2012-04-13 11:30:00,9.34,9.34,9.33,9.34,602000.0,9.34,9.34,9.33,9.34,602000.0
2012-04-13 11:35:00,9.34,9.35,9.34,9.35,606000.0,9.34,9.35,9.34,9.35,606000.0
2012-04-13 11:40:00,9.35,9.35,9.33,9.35,622000.0,9.35,9.35,9.33,9.35,622000.0
2012-04-13 11:45:00,9.35,9.38,9.34,9.38,800000.0,9.35,9.38,9.34,9.38,800000.0
2012-04-13 11:50:00,9.38,9.38,9.37,9.37,446000.0,9.38,9.38,9.37,9.37,446000.0
2012-04-13 11:55:00,9.37,9.37,9.36,9.36,462000.0,9.37,9.37,9.36,9.36,462000.0
2012-04-13 12:00:00,9.36,9.38,9.36,9.37,346000.0,9.36,9.38,9.36,9.37,346000.0
2012-04-13 12:05:00,9.37,9.38,9.37,9.38,838000.0,9.37,9.38,9.37,9.38,838000.0
2012-04-13 12:10:00,9.38,9.38,9.37,9.37,302000.0,9.38,9.38,9.37,9.37,302000.0
2012-04-13 12:15:00,9.37,9.38,9.37,9.38,280000.0,9.37,9.38,9.37,9.38,280000.0
2012-04-13 12:20:00,9.38,9.39,9.38,9.39,438000.0,9.38,9.39,9.38,9.39,438000.0
2012-04-13 12:25:00,9.39,9.39,9.38,9.39,406000.0,9.39,9.39,9.38,9.39,406000.0
2012-04-13 12:30:00,9.39,9.39,9.38,9.39,302000.0,9.39,9.39,9.38,9.39,302000.0
2012-04-13 12:35:00,9.39,9.4,9.39,9.4,352000.0,9.39,9.4,9.39,9.4,352000.0
2012-04-13 12:40:00,9.4,9.41,9.4,9.4,430000.0,9.4,9.41,9.4,9.4,430000.0
2012-04-13 12:45:00,9.4,9.41,9.4,9.41,392000.0,9.4,9.41,9.4,9.41,392000.0
2012-04-13 12:50:00,9.41,9.42,9.41,9.41,530000.0,9.41,9.42,9.41,9.41,530000.0
2012-04-13 12:55:00,9.41,9.42,9.41,9.42,466000.0,9.41,9.42,9.41,9.42,466000.0
2012-04-13 13:00:00,9.42,9.42,9.4,9.4,336000.0,9.42,9.42,9.4,9.4,336000.0
2012-04-13 13:05:00,9.4,9.42,9.4,9.41,406000.0,9.4,9.42,9.4,9.41,406000.0
2012-04-13 13:10:00,9.41,9.42,9.41,9.42,294000.0,9.41,9.42,9.41,9.42,294000.0
2012-04-13 13:15:00,9.42,9.42,9.4,9.4,220000.0,9.42,9.42,9.4,9.4,220000.0
2012-04-13 13:20:00,9.4,9.41,9.4,9.41,200000.0,9.4,9.41,9.4,9.41,200000.0
2012-04-13 13:25:00,9.41,9.42,9.41,9.42,312000.0,9.41,9.42,9.41,9.42,312000.0
2012-04-13 13:30:00,9.42,9.42,9.41,9.42,266000.0,9.42,9.42,9.41,9.42,266000.0
2012-04-13 13:35:00,9.42,9.44,9.42,9.43,420000.0,9.42,9.44,9.42,9.43,420000.0
2012-04-13 13:40:00,9.43,9.44,9.43,9.44,408000.0,9.43,9.44,9.43,9.44,408000.0
2012-04-13 13:45:00,9.44,9.45,9.43,9.43,290000.0,9.44,9.45,9.43,9.43,290000.0
2012-04-13 13:50:00,9.43,9.44,9.42,9.43,348000.0,9.43,9.44,9.42,9.43,348000.0
2012-04-13 13:55:00,9.42,9.43,9.41,9.41,494000.0,9.42,9.43,9.41,9.41,494000.0
2012-04-13 14:00:00,9.41,9.42,9.4,9.4,470000.0,9.41,9.42,9.4,9.4,470000.0
2012-04-13 14:05:00,9.4,9.42,9.4,9.41,446000.0,9.4,9.42,9.4,9.41,446000.0
2012-04-13 14:10:00,9.41,9.41,9.4,9.41,368000.0,9.41,9.41,9.4,9.41,368000.0
2012-04-13 14:15:00,9.41,9.42,9.41,9.42,796000.0,9.41,9.42,9.41,9.42,796000.0
2012-04-13 14:20:00,9.42,9.43,9.41,9.43,360000.0,9.42,9.43,9.41,9.43,360000.0
2012-04-13 14:25:00,9.43,9.43,9.41,9.42,444000.0,9.43,9.43,9.41,9.42,444000.0
2012-04-13 14:30:00,9.42,9.42,9.41,9.42,306000.0,9.42,9.42,9.41,9.42,306000.0
2012-04-13 14:35:00,9.42,9.42,9.41,9.41,308000.0,9.42,9.42,9.41,9.41,308000.0
2012-04-13 14:40:00,9.41,9.42,9.41,9.42,362000.0,9.41,9.42,9.41,9.42,362000.0
2012-04-13 14:45:00,9.42,9.43,9.42,9.43,278000.0,9.42,9.43,9.42,9.43,278000.0
2012-04-13 14:50:00,9.43,9.44,9.42,9.44,1148000.0,9.43,9.44,9.42,9.44,1148000.0
2012-04-13 14:55:00,9.44,9.44,9.43,9.44,290000.0,9.44,9.44,9.43,9.44,290000.0
2012-04-13 15:00:00,9.43,9.44,9.43,9.44,268000.0,9.43,9.44,9.43,9.44,268000.0
2012-04-13 15:05:00,9.44,9.46,9.44,9.46,602000.0,9.44,9.46,9.44,9.46,602000.0
2012-04-13 15:10:00,9.46,9.47,9.46,9.47,402000.0,9.46,9.47,9.46,9.47,402000.0
2012-04-13 15:15:00,9.47,9.47,9.46,9.46,468000.0,9.47,9.47,9.46,9.46,468000.0
2012-04-13 15:20:00,9.46,9.48,9.46,9.47,598000.0,9.46,9.48,9.46,9.47,598000.0
2012-04-13 15:25:00,9.47,9.47,9.46,9.46,876000.0,9.47,9.47,9.46,9.46,876000.0
2012-04-13 15:30:00,9.46,9.47,9.45,9.45,932000.0,9.46,9.47,9.45,9.45,932000.0
2012-04-13 15:35:00,9.45,9.45,9.44,9.44,1104000.0,9.45,9.45,9.44,9.44,1104000.0
2012-04-13 15:40:00,9.44,9.45,9.44,9.45,622000.0,9.44,9.45,9.44,9.45,622000.0
2012-04-13 15:45:00,9.45,9.45,9.43,9.43,1084000.0,9.45,9.45,9.43,9.43,1084000.0
2012-04-13 15:50:00,9.43,9.44,9.43,9.43,1702000.0,9.43,9.44,9.43,9.43,1702000.0
2012-04-13 15:55:00,9.43,9.43,9.41,9.42,2402000.0,9.43,9.43,9.41,9.42,2402000.0
2012-04-16 09:30:00,9.45,9.47,9.37,9.43,2586000.0,9.45,9.47,9.37,9.43,2586000.0
2012-04-16 09:35:00,9.43,9.44,9.35,9.35,1780000.0,9.43,9.44,9.35,9.35,1780000.0
2012-04-16 09:40:00,9.35,9.4,9.35,9.38,1846000.0,9.35,9.4,9.35,9.38,1846000.0
2012-04-16 09:45:00,9.38,9.43,9.38,9.42,2406000.0,9.38,9.43,9.38,9.42,2406000.0
2012-04-16 09:50:00,9.42,9.42,9.32,9.33,2506000.0,9.42,9.42,9.32,9.33,2506000.0
2012-04-16 09:55:00,9.32,9.33,9.27,9.28,2298000.0,9.32,9.33,9.27,9.28,2298000.0
2012-04-16 10:00:00,9.28,9.28,9.25,9.28,1734000.0,9.28,9.28,9.25,9.28,1734000.0
2012-04-16 10:05:00,9.28,9.3,9.26,9.28,1782000.0,9.28,9.3,9.26,9.28,1782000.0
2012-04-16 10:10:00,9.28,9.28,9.22,9.23,2340000.0,9.28,9.28,9.22,9.23,2340000.0
2012-04-16 10:15:00,9.23,9.25,9.18,9.21,1998000.0,9.23,9.25,9.18,9.21,1998000.0
2012-04-16 10:20:00,9.21,9.22,9.19,9.21,1924000.0,9.21,9.22,9.19,9.21,1924000.0
2012-04-16 10:25:00,9.21,9.24,9.21,9.24,1598000.0,9.21,9.24,9.21,9.24,1598000.0
2012-04-16 10:30:00,9.23,9.28,9.22,9.27,1050000.0,9.23,9.28,9.22,9.27,1050000.0
2012-04-16 10:35:00,9.27,9.27,9.26,9.27,594000.0,9.27,9.27,9.26,9.27,594000.0
2012-04-16 10:40:00,9.27,9.31,9.26,9.3,1226000.0,9.27,9.31,9.26,9.3,1226000.0
2012-04-16 10:45:00,9.3,9.31,9.29,9.31,1096000.0,9.3,9.31,9.29,9.31,1096000.0
2012-04-16 10:50:00,9.31,9.31,9.29,9.3,544000.0,9.31,9.31,9.29,9.3,544000.0
2012-04-16 10:55:00,9.3,9.3,9.29,9.3,1002000.0,9.3,9.3,9.29,9.3,1002000.0
2012-04-16 11:00:00,9.3,9.31,9.3,9.3,786000.0,9.3,9.31,9.3,9.3,786000.0
2012-04-16 11:05:00,9.3,9.31,9.3,9.3,760000.0,9.3,9.31,9.3,9.3,760000.0
2012-04-16 11:10:00,9.31,9.32,9.3,9.32,870000.0,9.31,9.32,9.3,9.32,870000.0
2012-04-16 11:15:00,9.32,9.32,9.31,9.31,682000.0,9.32,9.32,9.31,9.31,682000.0
2012-04-16 11:20:00,9.31,9.32,9.28,9.28,1158000.0,9.31,9.32,9.28,9.28,1158000.0
2012-04-16 11:25:00,9.28,9.29,9.27,9.29,378000.0,9.28,9.29,9.27,9.29,378000.0
2012-04-16 11:30:00,9.29,9.29,9.26,9.27,804000.0,9.29,9.29,9.26,9.27,804000.0
2012-04-16 11:35:00,9.26,9.27,9.26,9.26,434000.0,9.26,9.27,9.26,9.26,434000.0
2012-04-16 11:40:00,9.26,9.26,9.24,9.24,622000.0,9.26,9.26,9.24,9.24,622000.0
2012-04-16 11:45:00,9.24,9.26,9.23,9.25,638000.0,9.24,9.26,9.23,9.25,638000.0
2012-04-16 11:50:00,9.25,9.25,9.23,9.23,496000.0,9.25,9.25,9.23,9.23,496000.0
2012-04-16 11:55:00,9.23,9.24,9.23,9.24,720000.0,9.23,9.24,9.23,9.24,720000.0
2012-04-16 12:00:00,9.24,9.27,9.24,9.27,534000.0,9.24,9.27,9.24,9.27,534000.0
2012-04-16 12:05:00,9.27,9.28,9.25,9.26,912000.0,9.27,9.28,9.25,9.26,912000.0
2012-04-16 12:10:00,9.26,9.27,9.26,9.27,288000.0,9.26,9.27,9.26,9.27,288000.0
2012-04-16 12:15:00,9.27,9.28,9.26,9.27,538000.0,9.27,9.28,9.26,9.27,538000.0
2012-04-16 12:20:00,9.27,9.27,9.24,9.24,1046000.0,9.27,9.27,9.24,9.24,1046000.0
2012-04-16 12:25:00,9.24,9.26,9.24,9.25,706000.0,9.24,9.26,9.24,9.25,706000.0
2012-04-16 12:30:00,9.25,9.27,9.25,9.25,482000.0,9.25,9.27,9.25,9.25,482000.0
2012-04-16 12:35:00,9.25,9.25,9.24,9.24,372000.0,9.25,9.25,9.24,9.24,372000.0
2012-04-16 12:40:00,9.25,9.26,9.24,9.25,326000.0,9.25,9.26,9.24,9.25,326000.0
2012-04-16 12:45:00,9.25,9.26,9.24,9.26,190000.0,9.25,9.26,9.24,9.26,190000.0
2012-04-16 12:50:00,9.26,9.27,9.23,9.23,470000.0,9.26,9.27,9.23,9.23,470000.0
2012-04-16 12:55:00,9.23,9.27,9.23,9.27,418000.0,9.23,9.27,9.23,9.27,418000.0
2012-04-16 13:00:00,9.27,9.28,9.26,9.27,154000.0,9.27,9.28,9.26,9.27,154000.0
2012-04-16 13:05:00,9.26,9.31,9.26,9.3,1552000.0,9.26,9.31,9.26,9.3,1552000.0
2012-04-16 13:10:00,9.3,9.32,9.3,9.31,866000.0,9.3,9.32,9.3,9.31,866000.0
2012-04-16 13:15:00,9.3,9.31,9.3,9.3,792000.0,9.3,9.31,9.3,9.3,792000.0
2012-04-16 13:20:00,9.3,9.3,9.29,9.29,352000.0,9.3,9.3,9.29,9.29,352000.0
2012-04-16 13:25:00,9.29,9.3,9.29,9.3,1094000.0,9.29,9.3,9.29,9.3,1094000.0
2012-04-16 13:30:00,9.3,9.31,9.29,9.31,522000.0,9.3,9.31,9.29,9.31,522000.0
2012-04-16 13:35:00,9.31,9.33,9.31,9.32,1128000.0,9.31,9.33,9.31,9.32,1128000.0
2012-04-16 13:40:00,9.32,9.32,9.3,9.31,558000.0,9.32,9.32,9.3,9.31,558000.0
2012-04-16 13:45:00,9.32,9.33,9.3,9.3,532000.0,9.32,9.33,9.3,9.3,532000.0
2012-04-16 13:50:00,9.3,9.3,9.28,9.28,666000.0,9.3,9.3,9.28,9.28,666000.0
2012-04-16 13:55:00,9.28,9.31,9.28,9.29,726000.0,9.28,9.31,9.28,9.29,726000.0
2012-04-16 14:00:00,9.29,9.29,9.27,9.28,866000.0,9.29,9.29,9.27,9.28,866000.0
2012-04-16 14:05:00,9.28,9.29,9.26,9.27,538000.0,9.28,9.29,9.26,9.27,538000.0
2012-04-16 14:10:00,9.27,9.29,9.26,9.29,248000.0,9.27,9.29,9.26,9.29,248000.0
2012-04-16 14:15:00,9.28,9.29,9.28,9.29,238000.0,9.28,9.29,9.28,9.29,238000.0
2012-04-16 14:20:00,9.29,9.3,9.28,9.3,672000.0,9.29,9.3,9.28,9.3,672000.0
2012-04-16 14:25:00,9.3,9.3,9.29,9.3,966000.0,9.3,9.3,9.29,9.3,966000.0
2012-04-16 14:30:00,9.3,9.31,9.3,9.31,406000.0,9.3,9.31,9.3,9.31,406000.0
2012-04-16 14:35:00,9.31,9.31,9.3,9.3,620000.0,9.31,9.31,9.3,9.3,620000.0
2012-04-16 14:40:00,9.3,9.32,9.3,9.31,542000.0,9.3,9.32,9.3,9.31,542000.0
2012-04-16 14:45:00,9.31,9.32,9.3,9.31,782000.0,9.31,9.32,9.3,9.31,782000.0
2012-04-16 14:50:00,9.31,9.33,9.31,9.31,544000.0,9.31,9.33,9.31,9.31,544000.0
2012-04-16 14:55:00,9.31,9.32,9.3,9.31,1356000.0,9.31,9.32,9.3,9.31,1356000.0
2012-04-16 15:00:00,9.31,9.32,9.29,9.29,1140000.0,9.31,9.32,9.29,9.29,1140000.0
2012-04-16 15:05:00,9.28,9.29,9.28,9.28,740000.0,9.28,9.29,9.28,9.28,740000.0
2012-04-16 15:10:00,9.28,9.3,9.28,9.29,526000.0,9.28,9.3,9.28,9.29,526000.0
2012-04-16 15:15:00,9.29,9.3,9.29,9.3,494000.0,9.29,9.3,9.29,9.3,494000.0
2012-04-16 15:20:00,9.3,9.31,9.29,9.29,500000.0,9.3,9.31,9.29,9.29,500000.0
2012-04-16 15:25:00,9.29,9.29,9.27,9.29,866000.0,9.29,9.29,9.27,9.29,866000.0
2012-04-16 15:30:00,9.29,9.3,9.29,9.29,756000.0,9.29,9.3,9.29,9.29,756000.0
2012-04-16 15:35:00,9.29,9.3,9.29,9.29,592000.0,9.29,9.3,9.29,9.29,592000.0
2012-04-16 15:40:00,9.29,9.3,9.28,9.29,968000.0,9.29,9.3,9.28,9.29,968000.0
2012-04-16 15:45:00,9.29,9.3,9.26,9.26,1474000.0,9.29,9.3,9.26,9.26,1474000.0
2012-04-16 15:50:00,9.26,9.28,9.26,9.26,1836000.0,9.26,9.28,9.26,9.26,1836000.0
2012-04-16 15:55:00,9.26,9.28,9.25,9.27,3286000.0,9.26,9.28,9.25,9.27,3286000.0
2012-04-17 09:30:00,9.36,9.4,9.34,9.37,2070000.0,9.36,9.4,9.34,9.37,2070000.0
2012-04-17 09:35:00,9.38,9.41,9.35,9.36,1256000.0,9.38,9.41,9.35,9.36,1256000.0
2012-04-17 09:40:00,9.37,9.39,9.35,9.39,644000.0,9.37,9.39,9.35,9.39,644000.0
2012-04-17 09:45:00,9.39,9.39,9.35,9.37,888000.0,9.39,9.39,9.35,9.37,888000.0
2012-04-17 09:50:00,9.37,9.39,9.36,9.38,914000.0,9.37,9.39,9.36,9.38,914000.0
2012-04-17 09:55:00,9.39,9.41,9.38,9.38,928000.0,9.39,9.41,9.38,9.38,928000.0
2012-04-17 10:00:00,9.38,9.4,9.36,9.38,856000.0,9.38,9.4,9.36,9.38,856000.0
2012-04-17 10:05:00,9.38,9.43,9.38,9.4,1126000.0,9.38,9.43,9.38,9.4,1126000.0
2012-04-17 10:10:00,9.39,9.4,9.37,9.39,646000.0,9.39,9.4,9.37,9.39,646000.0
2012-04-17 10:15:00,9.39,9.42,9.38,9.4,720000.0,9.39,9.42,9.38,9.4,720000.0
2012-04-17 10:20:00,9.4,9.41,9.39,9.4,616000.0,9.4,9.41,9.39,9.4,616000.0
2012-04-17 10:25:00,9.4,9.44,9.4,9.42,1254000.0,9.4,9.44,9.4,9.42,1254000.0
2012-04-17 10:30:00,9.42,9.43,9.41,9.41,400000.0,9.42,9.43,9.41,9.41,400000.0
2012-04-17 10:35:00,9.41,9.41,9.4,9.4,868000.0,9.41,9.41,9.4,9.4,868000.0
2012-04-17 10:40:00,9.4,9.42,9.4,9.42,672000.0,9.4,9.42,9.4,9.42,672000.0
2012-04-17 10:45:00,9.42,9.45,9.42,9.43,858000.0,9.42,9.45,9.42,9.43,858000.0
2012-04-17 10:50:00,9.43,9.44,9.43,9.44,440000.0,9.43,9.44,9.43,9.44,440000.0
2012-04-17 10:55:00,9.44,9.45,9.43,9.44,654000.0,9.44,9.45,9.43,9.44,654000.0
2012-04-17 11:00:00,9.44,9.47,9.44,9.46,1928000.0,9.44,9.47,9.44,9.46,1928000.0
2012-04-17 11:05:00,9.47,9.49,9.46,9.47,1046000.0,9.47,9.49,9.46,9.47,1046000.0
2012-04-17 11:10:00,9.47,9.47,9.46,9.47,522000.0,9.47,9.47,9.46,9.47,522000.0
2012-04-17 11:15:00,9.47,9.48,9.47,9.47,616000.0,9.47,9.48,9.47,9.47,616000.0
2012-04-17 11:20:00,9.47,9.48,9.45,9.46,994000.0,9.47,9.48,9.45,9.46,994000.0
2012-04-17 11:25:00,9.46,9.46,9.46,9.46,408000.0,9.46,9.46,9.46,9.46,408000.0
2012-04-17 11:30:00,9.46,9.48,9.45,9.47,712000.0,9.46,9.48,9.45,9.47,712000.0
2012-04-17 11:35:00,9.47,9.48,9.46,9.46,530000.0,9.47,9.48,9.46,9.46,530000.0
2012-04-17 11:40:00,9.46,9.47,9.46,9.46,252000.0,9.46,9.47,9.46,9.46,252000.0
2012-04-17 11:45:00,9.46,9.48,9.46,9.48,690000.0,9.46,9.48,9.46,9.48,690000.0
2012-04-17 11:50:00,9.48,9.49,9.47,9.47,1032000.0,9.48,9.49,9.47,9.47,1032000.0
2012-04-17 11:55:00,9.47,9.48,9.47,9.47,484000.0,9.47,9.48,9.47,9.47,484000.0
2012-04-17 12:00:00,9.47,9.48,9.46,9.48,326000.0,9.47,9.48,9.46,9.48,326000.0
2012-04-17 12:05:00,9.48,9.5,9.47,9.49,640000.0,9.48,9.5,9.47,9.49,640000.0
2012-04-17 12:10:00,9.49,9.49,9.48,9.48,412000.0,9.49,9.49,9.48,9.48,412000.0
2012-04-17 12:15:00,9.48,9.49,9.48,9.49,396000.0,9.48,9.49,9.48,9.49,396000.0
2012-04-17 12:20:00,9.49,9.49,9.48,9.49,242000.0,9.49,9.49,9.48,9.49,242000.0
2012-04-17 12:25:00,9.49,9.5,9.49,9.5,678000.0,9.49,9.5,9.49,9.5,678000.0
2012-04-17 12:30:00,9.5,9.5,9.49,9.5,362000.0,9.5,9.5,9.49,9.5,362000.0
2012-04-17 12:35:00,9.49,9.5,9.49,9.49,550000.0,9.49,9.5,9.49,9.49,550000.0
2012-04-17 12:40:00,9.49,9.5,9.48,9.49,392000.0,9.49,9.5,9.48,9.49,392000.0
2012-04-17 12:45:00,9.49,9.5,9.48,9.48,426000.0,9.49,9.5,9.48,9.48,426000.0
2012-04-17 12:50:00,9.48,9.49,9.46,9.46,300000.0,9.48,9.49,9.46,9.46,300000.0
2012-04-17 12:55:00,9.47,9.47,9.46,9.47,276000.0,9.47,9.47,9.46,9.47,276000.0
2012-04-17 13:00:00,9.47,9.47,9.45,9.45,390000.0,9.47,9.47,9.45,9.45,390000.0
2012-04-17 13:05:00,9.45,9.45,9.44,9.44,712000.0,9.45,9.45,9.44,9.44,712000.0
2012-04-17 13:10:00,9.44,9.45,9.44,9.44,454000.0,9.44,9.45,9.44,9.44,454000.0
2012-04-17 13:15:00,9.44,9.45,9.44,9.44,276000.0,9.44,9.45,9.44,9.44,276000.0
2012-04-17 13:20:00,9.44,9.45,9.44,9.45,242000.0,9.44,9.45,9.44,9.45,242000.0
2012-04-17 13:25:00,9.46,9.46,9.44,9.46,620000.0,9.46,9.46,9.44,9.46,620000.0
2012-04-17 13:30:00,9.46,9.46,9.45,9.46,930000.0,9.46,9.46,9.45,9.46,930000.0
2012-04-17 13:35:00,9.46,9.47,9.45,9.46,550000.0,9.46,9.47,9.45,9.46,550000.0
2012-04-17 13:40:00,9.46,9.47,9.46,9.46,132000.0,9.46,9.47,9.46,9.46,132000.0
2012-04-17 13:45:00,9.46,9.48,9.46,9.48,250000.0,9.46,9.48,9.46,9.48,250000.0
2012-04-17 13:50:00,9.48,9.48,9.46,9.47,192000.0,9.48,9.48,9.46,9.47,192000.0
2012-04-17 13:55:00,9.47,9.48,9.47,9.47,124000.0,9.47,9.48,9.47,9.47,124000.0
2012-04-17 14:00:00,9.47,9.49,9.47,9.48,284000.0,9.47,9.49,9.47,9.48,284000.0
2012-04-17 14:05:00,9.48,9.48,9.48,9.48,502000.0,9.48,9.48,9.48,9.48,502000.0
2012-04-17 14:10:00,9.48,9.48,9.47,9.47,158000.0,9.48,9.48,9.47,9.47,158000.0
2012-04-17 14:15:00,9.47,9.48,9.47,9.48,530000.0,9.47,9.48,9.47,9.48,530000.0
2012-04-17 14:20:00,9.48,9.48,9.47,9.48,160000.0,9.48,9.48,9.47,9.48,160000.0
2012-04-17 14:25:00,9.48,9.48,9.47,9.47,220000.0,9.48,9.48,9.47,9.47,220000.0
2012-04-17 14:30:00,9.47,9.48,9.47,9.48,346000.0,9.47,9.48,9.47,9.48,346000.0
2012-04-17 14:35:00,9.48,9.49,9.47,9.48,566000.0,9.48,9.49,9.47,9.48,566000.0
2012-04-17 14:40:00,9.48,9.48,9.47,9.48,276000.0,9.48,9.48,9.47,9.48,276000.0
2012-04-17 14:45:00,9.48,9.48,9.47,9.47,560000.0,9.48,9.48,9.47,9.47,560000.0
2012-04-17 14:50:00,9.47,9.47,9.47,9.47,238000.0,9.47,9.47,9.47,9.47,238000.0
2012-04-17 14:55:00,9.47,9.48,9.47,9.48,258000.0,9.47,9.48,9.47,9.48,258000.0
2012-04-17 15:00:00,9.48,9.48,9.47,9.47,366000.0,9.48,9.48,9.47,9.47,366000.0
2012-04-17 15:05:00,9.47,9.48,9.47,9.48,386000.0,9.47,9.48,9.47,9.48,386000.0
2012-04-17 15:10:00,9.47,9.48,9.46,9.47,522000.0,9.47,9.48,9.46,9.47,522000.0
2012-04-17 15:15:00,9.47,9.48,9.46,9.46,722000.0,9.47,9.48,9.46,9.46,722000.0
2012-04-17 15:20:00,9.46,9.46,9.45,9.46,454000.0,9.46,9.46,9.45,9.46,454000.0
2012-04-17 15:25:00,9.46,9.47,9.45,9.47,480000.0,9.46,9.47,9.45,9.47,480000.0
2012-04-17 15:30:00,9.47,9.47,9.45,9.46,324000.0,9.47,9.47,9.45,9.46,324000.0
2012-04-17 15:35:00,9.46,9.46,9.44,9.44,880000.0,9.46,9.46,9.44,9.44,880000.0
2012-04-17 15:40:00,9.44,9.45,9.44,9.45,1194000.0,9.44,9.45,9.44,9.45,1194000.0
2012-04-17 15:45:00,9.45,9.45,9.44,9.44,978000.0,9.45,9.45,9.44,9.44,978000.0
2012-04-17 15:50:00,9.44,9.45,9.44,9.44,1800000.0,9.44,9.45,9.44,9.44,1800000.0
2012-04-17 15:55:00,9.44,9.44,9.42,9.42,3226000.0,9.44,9.44,9.42,9.42,3226000.0
2012-04-18 09:30:00,9.44,9.54,9.44,9.53,3658000.0,9.44,9.54,9.44,9.53,3658000.0
2012-04-18 09:35:00,9.53,9.58,9.53,9.57,3290000.0,9.53,9.58,9.53,9.57,3290000.0
2012-04-18 09:40:00,9.57,9.61,9.57,9.59,2240000.0,9.57,9.61,9.57,9.59,2240000.0
2012-04-18 09:45:00,9.59,9.59,9.56,9.58,966000.0,9.59,9.59,9.56,9.58,966000.0
2012-04-18 09:50:00,9.58,9.6,9.57,9.6,2262000.0,9.58,9.6,9.57,9.6,2262000.0
2012-04-18 09:55:00,9.6,9.61,9.59,9.6,1624000.0,9.6,9.61,9.59,9.6,1624000.0
2012-04-18 10:00:00,9.6,9.61,9.58,9.6,1682000.0,9.6,9.61,9.58,9.6,1682000.0
2012-04-18 10:05:00,9.6,9.63,9.6,9.6,2316000.0,9.6,9.63,9.6,9.6,2316000.0
2012-04-18 10:10:00,9.6,9.66,9.6,9.65,2358000.0,9.6,9.66,9.6,9.65,2358000.0
2012-04-18 10:15:00,9.66,9.67,9.64,9.65,2110000.0,9.66,9.67,9.64,9.65,2110000.0
2012-04-18 10:20:00,9.65,9.65,9.62,9.62,996000.0,9.65,9.65,9.62,9.62,996000.0
2012-04-18 10:25:00,9.62,9.65,9.61,9.65,1280000.0,9.62,9.65,9.61,9.65,1280000.0
2012-04-18 10:30:00,9.65,9.65,9.62,9.63,984000.0,9.65,9.65,9.62,9.63,984000.0
2012-04-18 10:35:00,9.62,9.65,9.62,9.64,756000.0,9.62,9.65,9.62,9.64,756000.0
2012-04-18 10:40:00,9.64,9.65,9.63,9.63,616000.0,9.64,9.65,9.63,9.63,616000.0
2012-04-18 10:45:00,9.63,9.64,9.63,9.63,466000.0,9.63,9.64,9.63,9.63,466000.0
2012-04-18 10:50:00,9.63,9.63,9.62,9.62,628000.0,9.63,9.63,9.62,9.62,628000.0
2012-04-18 10:55:00,9.62,9.62,9.61,9.61,346000.0,9.62,9.62,9.61,9.61,346000.0
2012-04-18 11:00:00,9.61,9.62,9.61,9.62,544000.0,9.61,9.62,9.61,9.62,544000.0
2012-04-18 11:05:00,9.62,9.62,9.59,9.59,914000.0,9.62,9.62,9.59,9.59,914000.0
2012-04-18 11:10:00,9.59,9.6,9.55,9.56,1046000.0,9.59,9.6,9.55,9.56,1046000.0
2012-04-18 11:15:00,9.56,9.57,9.54,9.57,1838000.0,9.56,9.57,9.54,9.57,1838000.0
2012-04-18 11:20:00,9.57,9.59,9.56,9.58,1010000.0,9.57,9.59,9.56,9.58,1010000.0
2012-04-18 11:25:00,9.59,9.59,9.57,9.58,1192000.0,9.59,9.59,9.57,9.58,1192000.0
2012-04-18 11:30:00,9.59,9.59,9.56,9.56,540000.0,9.59,9.59,9.56,9.56,540000.0
2012-04-18 11:35:00,9.56,9.56,9.54,9.55,670000.0,9.56,9.56,9.54,9.55,670000.0
2012-04-18 11:40:00,9.55,9.56,9.55,9.55,1126000.0,9.55,9.56,9.55,9.55,1126000.0
2012-04-18 11:45:00,9.55,9.58,9.55,9.57,1276000.0,9.55,9.58,9.55,9.57,1276000.0
2012-04-18 11:50:00,9.57,9.62,9.57,9.62,1074000.0,9.57,9.62,9.57,9.62,1074000.0
2012-04-18 11:55:00,9.61,9.62,9.6,9.6,874000.0,9.61,9.62,9.6,9.6,874000.0
2012-04-18 12:00:00,9.6,9.61,9.58,9.6,776000.0,9.6,9.61,9.58,9.6,776000.0
2012-04-18 12:05:00,9.6,9.61,9.59,9.61,694000.0,9.6,9.61,9.59,9.61,694000.0
2012-04-18 12:10:00,9.61,9.62,9.6,9.61,998000.0,9.61,9.62,9.6,9.61,998000.0
2012-04-18 12:15:00,9.61,9.62,9.6,9.6,438000.0,9.61,9.62,9.6,9.6,438000.0
2012-04-18 12:20:00,9.6,9.62,9.6,9.62,522000.0,9.6,9.62,9.6,9.62,522000.0
2012-04-18 12:25:00,9.62,9.62,9.59,9.59,490000.0,9.62,9.62,9.59,9.59,490000.0
2012-04-18 12:30:00,9.59,9.61,9.58,9.59,442000.0,9.59,9.61,9.58,9.59,442000.0
2012-04-18 12:35:00,9.59,9.6,9.58,9.58,394000.0,9.59,9.6,9.58,9.58,394000.0
2012-04-18 12:40:00,9.58,9.59,9.58,9.58,770000.0,9.58,9.59,9.58,9.58,770000.0
2012-04-18 12:45:00,9.58,9.59,9.58,9.59,632000.0,9.58,9.59,9.58,9.59,632000.0
2012-04-18 12:50:00,9.59,9.59,9.58,9.59,422000.0,9.59,9.59,9.58,9.59,422000.0
2012-04-18 12:55:00,9.59,9.61,9.59,9.6,782000.0,9.59,9.61,9.59,9.6,782000.0
2012-04-18 13:00:00,9.6,9.61,9.59,9.61,822000.0,9.6,9.61,9.59,9.61,822000.0
2012-04-18 13:05:00,9.61,9.64,9.61,9.63,1498000.0,9.61,9.64,9.61,9.63,1498000.0
2012-04-18 13:10:00,9.62,9.63,9.62,9.62,684000.0,9.62,9.63,9.62,9.62,684000.0
2012-04-18 13:15:00,9.62,9.62,9.61,9.62,608000.0,9.62,9.62,9.61,9.62,608000.0
2012-04-18 13:20:00,9.62,9.62,9.61,9.61,408000.0,9.62,9.62,9.61,9.61,408000.0
2012-04-18 13:25:00,9.61,9.62,9.61,9.62,368000.0,9.61,9.62,9.61,9.62,368000.0
2012-04-18 13:30:00,9.62,9.62,9.61,9.62,416000.0,9.62,9.62,9.61,9.62,416000.0
2012-04-18 13:35:00,9.62,9.62,9.61,9.61,360000.0,9.62,9.62,9.61,9.61,360000.0
2012-04-18 13:40:00,9.61,9.61,9.59,9.6,594000.0,9.61,9.61,9.59,9.6,594000.0
2012-04-18 13:45:00,9.6,9.61,9.59,9.61,508000.0,9.6,9.61,9.59,9.61,508000.0
2012-04-18 13:50:00,9.61,9.61,9.6,9.61,318000.0,9.61,9.61,9.6,9.61,318000.0
2012-04-18 13:55:00,9.61,9.61,9.6,9.6,336000.0,9.61,9.61,9.6,9.6,336000.0
2012-04-18 14:00:00,9.6,9.61,9.58,9.61,512000.0,9.6,9.61,9.58,9.61,512000.0
2012-04-18 14:05:00,9.61,9.62,9.6,9.62,432000.0,9.61,9.62,9.6,9.62,432000.0
2012-04-18 14:10:00,9.62,9.63,9.62,9.63,312000.0,9.62,9.63,9.62,9.63,312000.0
2012-04-18 14:15:00,9.63,9.65,9.62,9.64,492000.0,9.63,9.65,9.62,9.64,492000.0
2012-04-18 14:20:00,9.65,9.67,9.64,9.65,1426000.0,9.65,9.67,9.64,9.65,1426000.0
2012-04-18 14:25:00,9.65,9.65,9.65,9.65,426000.0,9.65,9.65,9.65,9.65,426000.0
2012-04-18 14:30:00,9.65,9.66,9.64,9.66,526000.0,9.65,9.66,9.64,9.66,526000.0
2012-04-18 14:35:00,9.66,9.66,9.63,9.63,650000.0,9.66,9.66,9.63,9.63,650000.0
2012-04-18 14:40:00,9.63,9.65,9.63,9.65,358000.0,9.63,9.65,9.63,9.65,358000.0
2012-04-18 14:45:00,9.65,9.66,9.65,9.65,828000.0,9.65,9.66,9.65,9.65,828000.0
2012-04-18 14:50:00,9.65,9.66,9.64,9.65,746000.0,9.65,9.66,9.64,9.65,746000.0
2012-04-18 14:55:00,9.65,9.65,9.64,9.65,724000.0,9.65,9.65,9.64,9.65,724000.0
2012-04-18 15:00:00,9.65,9.66,9.65,9.66,634000.0,9.65,9.66,9.65,9.66,634000.0
2012-04-18 15:05:00,9.66,9.66,9.65,9.65,446000.0,9.66,9.66,9.65,9.65,446000.0
2012-04-18 15:10:00,9.65,9.65,9.61,9.62,1076000.0,9.65,9.65,9.61,9.62,1076000.0
2012-04-18 15:15:00,9.62,9.62,9.59,9.6,1226000.0,9.62,9.62,9.59,9.6,1226000.0
2012-04-18 15:20:00,9.6,9.61,9.6,9.61,506000.0,9.6,9.61,9.6,9.61,506000.0
2012-04-18 15:25:00,9.61,9.61,9.59,9.6,862000.0,9.61,9.61,9.59,9.6,862000.0
2012-04-18 15:30:00,9.6,9.61,9.59,9.61,560000.0,9.6,9.61,9.59,9.61,560000.0
2012-04-18 15:35:00,9.6,9.61,9.59,9.59,746000.0,9.6,9.61,9.59,9.59,746000.0
2012-04-18 15:40:00,9.59,9.59,9.58,9.59,714000.0,9.59,9.59,9.58,9.59,714000.0
2012-04-18 15:45:00,9.59,9.59,9.57,9.58,1140000.0,9.59,9.59,9.57,9.58,1140000.0
2012-04-18 15:50:00,9.58,9.58,9.56,9.56,1540000.0,9.58,9.58,9.56,9.56,1540000.0
2012-04-18 15:55:00,9.56,9.57,9.55,9.55,2468000.0,9.56,9.57,9.55,9.55,2468000.0
2012-04-19 09:30:00,9.65,9.67,9.61,9.63,2822000.0,9.65,9.67,9.61,9.63,2822000.0
2012-04-19 09:35:00,9.63,9.67,9.6,9.65,2200000.0,9.63,9.67,9.6,9.65,2200000.0
2012-04-19 09:40:00,9.65,9.7,9.64,9.7,1492000.0,9.65,9.7,9.64,9.7,1492000.0
2012-04-19 09:45:00,9.69,9.73,9.68,9.71,2212000.0,9.69,9.73,9.68,9.71,2212000.0
2012-04-19 09:50:00,9.7,9.71,9.67,9.67,1062000.0,9.7,9.71,9.67,9.67,1062000.0
2012-04-19 09:55:00,9.68,9.69,9.67,9.67,862000.0,9.68,9.69,9.67,9.67,862000.0
2012-04-19 10:00:00,9.67,9.68,9.61,9.61,1206000.0,9.67,9.68,9.61,9.61,1206000.0
2012-04-19 10:05:00,9.61,9.63,9.61,9.61,882000.0,9.61,9.63,9.61,9.61,882000.0
2012-04-19 10:10:00,9.61,9.65,9.6,9.64,1052000.0,9.61,9.65,9.6,9.64,1052000.0
2012-04-19 10:15:00,9.64,9.64,9.59,9.63,1256000.0,9.64,9.64,9.59,9.63,1256000.0
2012-04-19 10:20:00,9.63,9.69,9.63,9.67,2096000.0,9.63,9.69,9.63,9.67,2096000.0
2012-04-19 10:25:00,9.67,9.68,9.65,9.65,814000.0,9.67,9.68,9.65,9.65,814000.0
2012-04-19 10:30:00,9.65,9.69,9.65,9.69,986000.0,9.65,9.69,9.65,9.69,986000.0
2012-04-19 10:35:00,9.69,9.71,9.67,9.67,802000.0,9.69,9.71,9.67,9.67,802000.0
2012-04-19 10:40:00,9.67,9.69,9.67,9.69,928000.0,9.67,9.69,9.67,9.69,928000.0
2012-04-19 10:45:00,9.69,9.69,9.66,9.67,724000.0,9.69,9.69,9.66,9.67,724000.0
2012-04-19 10:50:00,9.67,9.67,9.65,9.66,774000.0,9.67,9.67,9.65,9.66,774000.0
2012-04-19 10:55:00,9.67,9.67,9.65,9.66,696000.0,9.67,9.67,9.65,9.66,696000.0
2012-04-19 11:00:00,9.66,9.67,9.65,9.66,358000.0,9.66,9.67,9.65,9.66,358000.0
2012-04-19 11:05:00,9.66,9.67,9.63,9.64,724000.0,9.66,9.67,9.63,9.64,724000.0
2012-04-19 11:10:00,9.63,9.64,9.62,9.62,1128000.0,9.63,9.64,9.62,9.62,1128000.0
2012-04-19 11:15:00,9.62,9.65,9.62,9.64,960000.0,9.62,9.65,9.62,9.64,960000.0
2012-04-19 11:20:00,9.64,9.65,9.61,9.62,732000.0,9.64,9.65,9.61,9.62,732000.0
2012-04-19 11:25:00,9.62,9.64,9.62,9.63,700000.0,9.62,9.64,9.62,9.63,700000.0
2012-04-19 11:30:00,9.64,9.64,9.61,9.63,1132000.0,9.64,9.64,9.61,9.63,1132000.0
2012-04-19 11:35:00,9.63,9.63,9.61,9.62,1112000.0,9.63,9.63,9.61,9.62,1112000.0
2012-04-19 11:40:00,9.62,9.63,9.62,9.63,552000.0,9.62,9.63,9.62,9.63,552000.0
2012-04-19 11:45:00,9.63,9.64,9.61,9.64,558000.0,9.63,9.64,9.61,9.64,558000.0
2012-04-19 11:50:00,9.64,9.64,9.63,9.64,336000.0,9.64,9.64,9.63,9.64,336000.0
2012-04-19 11:55:00,9.64,9.64,9.62,9.62,550000.0,9.64,9.64,9.62,9.62,550000.0
2012-04-19 12:00:00,9.62,9.62,9.61,9.62,710000.0,9.62,9.62,9.61,9.62,710000.0
2012-04-19 12:05:00,9.62,9.62,9.6,9.61,1688000.0,9.62,9.62,9.6,9.61,1688000.0
2012-04-19 12:10:00,9.61,9.62,9.6,9.61,1028000.0,9.61,9.62,9.6,9.61,1028000.0
2012-04-19 12:15:00,9.61,9.61,9.58,9.6,1314000.0,9.61,9.61,9.58,9.6,1314000.0
2012-04-19 12:20:00,9.6,9.63,9.59,9.6,1200000.0,9.6,9.63,9.59,9.6,1200000.0
2012-04-19 12:25:00,9.61,9.61,9.58,9.59,770000.0,9.61,9.61,9.58,9.59,770000.0
2012-04-19 12:30:00,9.58,9.6,9.58,9.58,610000.0,9.58,9.6,9.58,9.58,610000.0
2012-04-19 12:35:00,9.58,9.6,9.58,9.6,938000.0,9.58,9.6,9.58,9.6,938000.0
2012-04-19 12:40:00,9.6,9.61,9.59,9.59,804000.0,9.6,9.61,9.59,9.59,804000.0
2012-04-19 12:45:00,9.6,9.6,9.59,9.59,492000.0,9.6,9.6,9.59,9.59,492000.0
2012-04-19 12:50:00,9.59,9.6,9.58,9.58,556000.0,9.59,9.6,9.58,9.58,556000.0
2012-04-19 12:55:00,9.58,9.59,9.57,9.57,762000.0,9.58,9.59,9.57,9.57,762000.0
2012-04-19 13:00:00,9.57,9.59,9.56,9.57,740000.0,9.57,9.59,9.56,9.57,740000.0
2012-04-19 13:05:00,9.58,9.6,9.57,9.6,1236000.0,9.58,9.6,9.57,9.6,1236000.0
2012-04-19 13:10:00,9.6,9.61,9.58,9.58,750000.0,9.6,9.61,9.58,9.58,750000.0
2012-04-19 13:15:00,9.58,9.58,9.56,9.56,532000.0,9.58,9.58,9.56,9.56,532000.0
2012-04-19 13:20:00,9.56,9.56,9.54,9.55,732000.0,9.56,9.56,9.54,9.55,732000.0
2012-04-19 13:25:00,9.55,9.57,9.54,9.55,422000.0,9.55,9.57,9.54,9.55,422000.0
2012-04-19 13:30:00,9.55,9.59,9.55,9.58,616000.0,9.55,9.59,9.55,9.58,616000.0
2012-04-19 13:35:00,9.59,9.59,9.56,9.58,390000.0,9.59,9.59,9.56,9.58,390000.0
2012-04-19 13:40:00,9.58,9.58,9.57,9.58,588000.0,9.58,9.58,9.57,9.58,588000.0
2012-04-19 13:45:00,9.58,9.59,9.57,9.58,508000.0,9.58,9.59,9.57,9.58,508000.0
2012-04-19 13:50:00,9.58,9.58,9.57,9.57,286000.0,9.58,9.58,9.57,9.57,286000.0
2012-04-19 13:55:00,9.58,9.58,9.56,9.56,970000.0,9.58,9.58,9.56,9.56,970000.0
2012-04-19 14:00:00,9.56,9.58,9.56,9.58,1126000.0,9.56,9.58,9.56,9.58,1126000.0
2012-04-19 14:05:00,9.58,9.59,9.58,9.59,564000.0,9.58,9.59,9.58,9.59,564000.0
2012-04-19 14:10:00,9.59,9.59,9.56,9.59,764000.0,9.59,9.59,9.56,9.59,764000.0
2012-04-19 14:15:00,9.59,9.59,9.57,9.59,754000.0,9.59,9.59,9.57,9.59,754000.0
2012-04-19 14:20:00,9.58,9.6,9.57,9.58,1116000.0,9.58,9.6,9.57,9.58,1116000.0
2012-04-19 14:25:00,9.58,9.59,9.56,9.57,1310000.0,9.58,9.59,9.56,9.57,1310000.0
2012-04-19 14:30:00,9.57,9.58,9.54,9.55,2070000.0,9.57,9.58,9.54,9.55,2070000.0
2012-04-19 14:35:00,9.55,9.57,9.53,9.56,1306000.0,9.55,9.57,9.53,9.56,1306000.0
2012-04-19 14:40:00,9.56,9.57,9.56,9.57,700000.0,9.56,9.57,9.56,9.57,700000.0
2012-04-19 14:45:00,9.57,9.58,9.56,9.56,866000.0,9.57,9.58,9.56,9.56,866000.0
2012-04-19 14:50:00,9.56,9.57,9.55,9.56,552000.0,9.56,9.57,9.55,9.56,552000.0
2012-04-19 14:55:00,9.56,9.56,9.54,9.56,442000.0,9.56,9.56,9.54,9.56,442000.0
2012-04-19 15:00:00,9.56,9.57,9.55,9.57,508000.0,9.56,9.57,9.55,9.57,508000.0
2012-04-19 15:05:00,9.56,9.57,9.53,9.54,944000.0,9.56,9.57,9.53,9.54,944000.0
2012-04-19 15:10:00,9.54,9.55,9.52,9.53,814000.0,9.54,9.55,9.52,9.53,814000.0
2012-04-19 15:15:00,9.53,9.54,9.51,9.51,790000.0,9.53,9.54,9.51,9.51,790000.0
2012-04-19 15:20:00,9.51,9.51,9.49,9.49,1256000.0,9.51,9.51,9.49,9.49,1256000.0
2012-04-19 15:25:00,9.49,9.54,9.49,9.53,976000.0,9.49,9.54,9.49,9.53,976000.0
2012-04-19 15:30:00,9.53,9.55,9.51,9.55,1330000.0,9.53,9.55,9.51,9.55,1330000.0
2012-04-19 15:35:00,9.55,9.57,9.54,9.56,662000.0,9.55,9.57,9.54,9.56,662000.0
2012-04-19 15:40:00,9.56,9.56,9.55,9.55,556000.0,9.56,9.56,9.55,9.55,556000.0
2012-04-19 15:45:00,9.55,9.57,9.55,9.57,1506000.0,9.55,9.57,9.55,9.57,1506000.0
2012-04-19 15:50:00,9.56,9.57,9.54,9.55,862000.0,9.56,9.57,9.54,9.55,862000.0
2012-04-19 15:55:00,9.55,9.56,9.54,9.56,1944000.0,9.55,9.56,9.54,9.56,1944000.0
2012-04-20 09:30:00,9.62,9.62,9.58,9.6,7560000.0,9.62,9.62,9.58,9.6,7560000.0
2012-04-20 09:35:00,9.62,9.62,9.61,9.62,600000.0,9.62,9.62,9.61,9.62,600000.0
2012-04-20 09:40:00,9.62,9.62,9.59,9.59,1264000.0,9.62,9.62,9.59,9.59,1264000.0
2012-04-20 09:45:00,9.59,9.6,9.58,9.6,522000.0,9.59,9.6,9.58,9.6,522000.0
2012-04-20 09:50:00,9.6,9.65,9.59,9.63,1098000.0,9.6,9.65,9.59,9.63,1098000.0
2012-04-20 09:55:00,9.63,9.66,9.61,9.66,748000.0,9.63,9.66,9.61,9.66,748000.0
2012-04-20 10:00:00,9.67,9.67,9.6,9.61,1054000.0,9.67,9.67,9.6,9.61,1054000.0
2012-04-20 10:05:00,9.61,9.62,9.58,9.6,952000.0,9.61,9.62,9.58,9.6,952000.0
2012-04-20 10:10:00,9.6,9.6,9.59,9.6,694000.0,9.6,9.6,9.59,9.6,694000.0
2012-04-20 10:15:00,9.6,9.61,9.6,9.6,620000.0,9.6,9.61,9.6,9.6,620000.0
2012-04-20 10:20:00,9.6,9.62,9.59,9.61,548000.0,9.6,9.62,9.59,9.61,548000.0
2012-04-20 10:25:00,9.61,9.62,9.6,9.62,588000.0,9.61,9.62,9.6,9.62,588000.0
2012-04-20 10:30:00,9.62,9.64,9.62,9.64,384000.0,9.62,9.64,9.62,9.64,384000.0
2012-04-20 10:35:00,9.63,9.64,9.62,9.64,606000.0,9.63,9.64,9.62,9.64,606000.0
2012-04-20 10:40:00,9.64,9.64,9.62,9.62,540000.0,9.64,9.64,9.62,9.62,540000.0
2012-04-20 10:45:00,9.62,9.62,9.6,9.61,630000.0,9.62,9.62,9.6,9.61,630000.0
2012-04-20 10:50:00,9.62,9.63,9.61,9.61,584000.0,9.62,9.63,9.61,9.61,584000.0
2012-04-20 10:55:00,9.61,9.62,9.61,9.61,222000.0,9.61,9.62,9.61,9.61,222000.0
2012-04-20 11:00:00,9.61,9.61,9.6,9.61,814000.0,9.61,9.61,9.6,9.61,814000.0
2012-04-20 11:05:00,9.61,9.62,9.6,9.62,286000.0,9.61,9.62,9.6,9.62,286000.0
2012-04-20 11:10:00,9.61,9.61,9.6,9.61,396000.0,9.61,9.61,9.6,9.61,396000.0
2012-04-20 11:15:00,9.61,9.62,9.59,9.6,632000.0,9.61,9.62,9.59,9.6,632000.0
2012-04-20 11:20:00,9.6,9.63,9.6,9.61,552000.0,9.6,9.63,9.6,9.61,552000.0
2012-04-20 11:25:00,9.6,9.62,9.6,9.62,470000.0,9.6,9.62,9.6,9.62,470000.0
2012-04-20 11:30:00,9.62,9.62,9.61,9.61,654000.0,9.62,9.62,9.61,9.61,654000.0
2012-04-20 11:35:00,9.61,9.62,9.6,9.62,218000.0,9.61,9.62,9.6,9.62,218000.0
2012-04-20 11:40:00,9.61,9.62,9.6,9.6,270000.0,9.61,9.62,9.6,9.6,270000.0
2012-04-20 11:45:00,9.6,9.61,9.6,9.6,124000.0,9.6,9.61,9.6,9.6,124000.0
2012-04-20 11:50:00,9.6,9.61,9.6,9.6,228000.0,9.6,9.61,9.6,9.6,228000.0
2012-04-20 11:55:00,9.6,9.61,9.59,9.6,426000.0,9.6,9.61,9.59,9.6,426000.0
2012-04-20 12:00:00,9.6,9.61,9.6,9.6,218000.0,9.6,9.61,9.6,9.6,218000.0
2012-04-20 12:05:00,9.6,9.61,9.6,9.6,440000.0,9.6,9.61,9.6,9.6,440000.0
2012-04-20 12:10:00,9.6,9.61,9.6,9.61,188000.0,9.6,9.61,9.6,9.61,188000.0
2012-04-20 12:15:00,9.61,9.61,9.6,9.61,194000.0,9.61,9.61,9.6,9.61,194000.0
2012-04-20 12:20:00,9.61,9.61,9.6,9.6,224000.0,9.61,9.61,9.6,9.6,224000.0
2012-04-20 12:25:00,9.6,9.6,9.59,9.59,306000.0,9.6,9.6,9.59,9.59,306000.0
2012-04-20 12:30:00,9.59,9.61,9.59,9.59,180000.0,9.59,9.61,9.59,9.59,180000.0
2012-04-20 12:35:00,9.59,9.6,9.59,9.59,180000.0,9.59,9.6,9.59,9.59,180000.0
2012-04-20 12:40:00,9.59,9.59,9.56,9.57,564000.0,9.59,9.59,9.56,9.57,564000.0
2012-04-20 12:45:00,9.57,9.57,9.56,9.56,520000.0,9.57,9.57,9.56,9.56,520000.0
2012-04-20 12:50:00,9.56,9.57,9.56,9.57,284000.0,9.56,9.57,9.56,9.57,284000.0
2012-04-20 12:55:00,9.57,9.57,9.56,9.56,204000.0,9.57,9.57,9.56,9.56,204000.0
2012-04-20 13:00:00,9.56,9.57,9.56,9.57,122000.0,9.56,9.57,9.56,9.57,122000.0
2012-04-20 13:05:00,9.56,9.57,9.56,9.56,92000.0,9.56,9.57,9.56,9.56,92000.0
2012-04-20 13:10:00,9.56,9.57,9.56,9.57,456000.0,9.56,9.57,9.56,9.57,456000.0
2012-04-20 13:15:00,9.57,9.57,9.55,9.56,332000.0,9.57,9.57,9.55,9.56,332000.0
2012-04-20 13:20:00,9.56,9.56,9.54,9.55,218000.0,9.56,9.56,9.54,9.55,218000.0
2012-04-20 13:25:00,9.54,9.55,9.53,9.53,596000.0,9.54,9.55,9.53,9.53,596000.0
2012-04-20 13:30:00,9.53,9.54,9.53,9.53,624000.0,9.53,9.54,9.53,9.53,624000.0
2012-04-20 13:35:00,9.53,9.54,9.53,9.54,482000.0,9.53,9.54,9.53,9.54,482000.0
2012-04-20 13:40:00,9.54,9.54,9.53,9.53,188000.0,9.54,9.54,9.53,9.53,188000.0
2012-04-20 13:45:00,9.53,9.54,9.52,9.54,1074000.0,9.53,9.54,9.52,9.54,1074000.0
2012-04-20 13:50:00,9.54,9.54,9.52,9.52,512000.0,9.54,9.54,9.52,9.52,512000.0
2012-04-20 13:55:00,9.53,9.53,9.51,9.52,568000.0,9.53,9.53,9.51,9.52,568000.0
2012-04-20 14:00:00,9.52,9.53,9.51,9.52,312000.0,9.52,9.53,9.51,9.52,312000.0
2012-04-20 14:05:00,9.52,9.52,9.5,9.5,1006000.0,9.52,9.52,9.5,9.5,1006000.0
2012-04-20 14:10:00,9.5,9.52,9.5,9.52,400000.0,9.5,9.52,9.5,9.52,400000.0
2012-04-20 14:15:00,9.52,9.53,9.52,9.53,398000.0,9.52,9.53,9.52,9.53,398000.0
2012-04-20 14:20:00,9.53,9.54,9.52,9.53,378000.0,9.53,9.54,9.52,9.53,378000.0
2012-04-20 14:25:00,9.52,9.55,9.52,9.55,468000.0,9.52,9.55,9.52,9.55,468000.0
2012-04-20 14:30:00,9.55,9.55,9.53,9.53,352000.0,9.55,9.55,9.53,9.53,352000.0
2012-04-20 14:35:00,9.53,9.53,9.51,9.51,508000.0,9.53,9.53,9.51,9.51,508000.0
2012-04-20 14:40:00,9.51,9.52,9.51,9.51,382000.0,9.51,9.52,9.51,9.51,382000.0
2012-04-20 14:45:00,9.51,9.51,9.5,9.5,610000.0,9.51,9.51,9.5,9.5,610000.0
2012-04-20 14:50:00,9.51,9.52,9.5,9.51,530000.0,9.51,9.52,9.5,9.51,530000.0
2012-04-20 14:55:00,9.51,9.51,9.49,9.5,958000.0,9.51,9.51,9.49,9.5,958000.0
2012-04-20 15:00:00,9.5,9.51,9.5,9.51,952000.0,9.5,9.51,9.5,9.51,952000.0
2012-04-20 15:05:00,9.51,9.52,9.51,9.51,770000.0,9.51,9.52,9.51,9.51,770000.0
2012-04-20 15:10:00,9.51,9.51,9.49,9.5,966000.0,9.51,9.51,9.49,9.5,966000.0
2012-04-20 15:15:00,9.5,9.51,9.5,9.5,446000.0,9.5,9.51,9.5,9.5,446000.0
2012-04-20 15:20:00,9.5,9.51,9.5,9.5,966000.0,9.5,9.51,9.5,9.5,966000.0
2012-04-20 15:25:00,9.5,9.51,9.5,9.5,498000.0,9.5,9.51,9.5,9.5,498000.0
2012-04-20 15:30:00,9.5,9.51,9.5,9.51,1290000.0,9.5,9.51,9.5,9.51,1290000.0
2012-04-20 15:35:00,9.51,9.52,9.5,9.52,802000.0,9.51,9.52,9.5,9.52,802000.0
2012-04-20 15:40:00,9.52,9.52,9.5,9.5,738000.0,9.52,9.52,9.5,9.5,738000.0
2012-04-20 15:45:00,9.5,9.51,9.49,9.5,1334000.0,9.5,9.51,9.49,9.5,1334000.0
2012-04-20 15:50:00,9.5,9.51,9.5,9.5,1674000.0,9.5,9.51,9.5,9.5,1674000.0
2012-04-20 15:55:00,9.5,9.5,9.5,9.5,2484000.0,9.5,9.5,9.5,9.5,2484000.0
2012-04-23 09:30:00,9.45,9.45,9.35,9.39,3032000.0,9.45,9.45,9.35,9.39,3032000.0
2012-04-23 09:35:00,9.4,9.4,9.38,9.4,1358000.0,9.4,9.4,9.38,9.4,1358000.0
2012-04-23 09:40:00,9.4,9.41,9.33,9.33,1660000.0,9.4,9.41,9.33,9.33,1660000.0
2012-04-23 09:45:00,9.33,9.36,9.33,9.36,1392000.0,9.33,9.36,9.33,9.36,1392000.0
2012-04-23 09:50:00,9.36,9.36,9.31,9.32,1090000.0,9.36,9.36,9.31,9.32,1090000.0
2012-04-23 09:55:00,9.31,9.36,9.28,9.36,1744000.0,9.31,9.36,9.28,9.36,1744000.0
2012-04-23 10:00:00,9.36,9.37,9.34,9.35,1574000.0,9.36,9.37,9.34,9.35,1574000.0
2012-04-23 10:05:00,9.35,9.36,9.34,9.35,1582000.0,9.35,9.36,9.34,9.35,1582000.0
2012-04-23 10:10:00,9.35,9.36,9.34,9.36,1006000.0,9.35,9.36,9.34,9.36,1006000.0
2012-04-23 10:15:00,9.36,9.38,9.35,9.35,1364000.0,9.36,9.38,9.35,9.35,1364000.0
2012-04-23 10:20:00,9.36,9.41,9.35,9.41,1494000.0,9.36,9.41,9.35,9.41,1494000.0
2012-04-23 10:25:00,9.41,9.41,9.38,9.39,794000.0,9.41,9.41,9.38,9.39,794000.0
2012-04-23 10:30:00,9.38,9.38,9.34,9.35,968000.0,9.38,9.38,9.34,9.35,968000.0
2012-04-23 10:35:00,9.35,9.35,9.33,9.33,1422000.0,9.35,9.35,9.33,9.33,1422000.0
2012-04-23 10:40:00,9.33,9.33,9.31,9.32,1356000.0,9.33,9.33,9.31,9.32,1356000.0
2012-04-23 10:45:00,9.32,9.32,9.3,9.32,1290000.0,9.32,9.32,9.3,9.32,1290000.0
2012-04-23 10:50:00,9.31,9.35,9.31,9.33,1346000.0,9.31,9.35,9.31,9.33,1346000.0
2012-04-23 10:55:00,9.34,9.34,9.32,9.32,656000.0,9.34,9.34,9.32,9.32,656000.0
2012-04-23 11:00:00,9.32,9.33,9.31,9.32,1118000.0,9.32,9.33,9.31,9.32,1118000.0
2012-04-23 11:05:00,9.32,9.34,9.31,9.33,476000.0,9.32,9.34,9.31,9.33,476000.0
2012-04-23 11:10:00,9.33,9.34,9.33,9.33,918000.0,9.33,9.34,9.33,9.33,918000.0
2012-04-23 11:15:00,9.33,9.35,9.32,9.34,704000.0,9.33,9.35,9.32,9.34,704000.0
2012-04-23 11:20:00,9.34,9.35,9.34,9.34,474000.0,9.34,9.35,9.34,9.34,474000.0
2012-04-23 11:25:00,9.34,9.34,9.32,9.33,942000.0,9.34,9.34,9.32,9.33,942000.0
2012-04-23 11:30:00,9.33,9.33,9.32,9.32,1256000.0,9.33,9.33,9.32,9.32,1256000.0
2012-04-23 11:35:00,9.32,9.32,9.29,9.3,1220000.0,9.32,9.32,9.29,9.3,1220000.0
2012-04-23 11:40:00,9.3,9.32,9.29,9.3,950000.0,9.3,9.32,9.29,9.3,950000.0
2012-04-23 11:45:00,9.3,9.31,9.29,9.29,602000.0,9.3,9.31,9.29,9.29,602000.0
2012-04-23 11:50:00,9.29,9.33,9.29,9.31,448000.0,9.29,9.33,9.29,9.31,448000.0
2012-04-23 11:55:00,9.31,9.33,9.31,9.33,592000.0,9.31,9.33,9.31,9.33,592000.0
2012-04-23 12:00:00,9.33,9.33,9.31,9.32,670000.0,9.33,9.33,9.31,9.32,670000.0
2012-04-23 12:05:00,9.32,9.33,9.31,9.32,640000.0,9.32,9.33,9.31,9.32,640000.0
2012-04-23 12:10:00,9.32,9.33,9.31,9.32,778000.0,9.32,9.33,9.31,9.32,778000.0
2012-04-23 12:15:00,9.32,9.34,9.32,9.32,556000.0,9.32,9.34,9.32,9.32,556000.0
2012-04-23 12:20:00,9.32,9.33,9.31,9.33,366000.0,9.32,9.33,9.31,9.33,366000.0
2012-04-23 12:25:00,9.33,9.34,9.31,9.33,620000.0,9.33,9.34,9.31,9.33,620000.0
2012-04-23 12:30:00,9.33,9.37,9.33,9.37,896000.0,9.33,9.37,9.33,9.37,896000.0
2012-04-23 12:35:00,9.36,9.37,9.35,9.36,532000.0,9.36,9.37,9.35,9.36,532000.0
2012-04-23 12:40:00,9.35,9.35,9.33,9.34,530000.0,9.35,9.35,9.33,9.34,530000.0
2012-04-23 12:45:00,9.34,9.34,9.32,9.33,570000.0,9.34,9.34,9.32,9.33,570000.0
2012-04-23 12:50:00,9.33,9.33,9.31,9.32,416000.0,9.33,9.33,9.31,9.32,416000.0
2012-04-23 12:55:00,9.33,9.33,9.31,9.31,534000.0,9.33,9.33,9.31,9.31,534000.0
2012-04-23 13:00:00,9.31,9.34,9.31,9.33,484000.0,9.31,9.34,9.31,9.33,484000.0
2012-04-23 13:05:00,9.34,9.34,9.32,9.33,580000.0,9.34,9.34,9.32,9.33,580000.0
2012-04-23 13:10:00,9.33,9.34,9.32,9.34,466000.0,9.33,9.34,9.32,9.34,466000.0
2012-04-23 13:15:00,9.33,9.34,9.33,9.33,294000.0,9.33,9.34,9.33,9.33,294000.0
2012-04-23 13:20:00,9.33,9.36,9.33,9.36,228000.0,9.33,9.36,9.33,9.36,228000.0
2012-04-23 13:25:00,9.36,9.36,9.34,9.34,406000.0,9.36,9.36,9.34,9.34,406000.0
2012-04-23 13:30:00,9.34,9.36,9.33,9.35,776000.0,9.34,9.36,9.33,9.35,776000.0
2012-04-23 13:35:00,9.35,9.36,9.34,9.35,382000.0,9.35,9.36,9.34,9.35,382000.0
2012-04-23 13:40:00,9.35,9.36,9.33,9.34,446000.0,9.35,9.36,9.33,9.34,446000.0
2012-04-23 13:45:00,9.34,9.35,9.32,9.34,332000.0,9.34,9.35,9.32,9.34,332000.0
2012-04-23 13:50:00,9.34,9.35,9.33,9.33,234000.0,9.34,9.35,9.33,9.33,234000.0
2012-04-23 13:55:00,9.33,9.35,9.33,9.35,266000.0,9.33,9.35,9.33,9.35,266000.0
2012-04-23 14:00:00,9.35,9.35,9.33,9.34,596000.0,9.35,9.35,9.33,9.34,596000.0
2012-04-23 14:05:00,9.34,9.35,9.33,9.34,710000.0,9.34,9.35,9.33,9.34,710000.0
2012-04-23 14:10:00,9.33,9.36,9.33,9.35,542000.0,9.33,9.36,9.33,9.35,542000.0
2012-04-23 14:15:00,9.35,9.37,9.35,9.37,868000.0,9.35,9.37,9.35,9.37,868000.0
2012-04-23 14:20:00,9.37,9.4,9.37,9.39,1212000.0,9.37,9.4,9.37,9.39,1212000.0
2012-04-23 14:25:00,9.39,9.4,9.39,9.4,640000.0,9.39,9.4,9.39,9.4,640000.0
2012-04-23 14:30:00,9.4,9.4,9.38,9.39,736000.0,9.4,9.4,9.38,9.39,736000.0
2012-04-23 14:35:00,9.39,9.4,9.39,9.4,438000.0,9.39,9.4,9.39,9.4,438000.0
2012-04-23 14:40:00,9.4,9.4,9.39,9.4,376000.0,9.4,9.4,9.39,9.4,376000.0
2012-04-23 14:45:00,9.4,9.41,9.37,9.38,650000.0,9.4,9.41,9.37,9.38,650000.0
2012-04-23 14:50:00,9.38,9.39,9.38,9.39,330000.0,9.38,9.39,9.38,9.39,330000.0
2012-04-23 14:55:00,9.39,9.4,9.38,9.38,400000.0,9.39,9.4,9.38,9.38,400000.0
2012-04-23 15:00:00,9.38,9.39,9.37,9.38,520000.0,9.38,9.39,9.37,9.38,520000.0
2012-04-23 15:05:00,9.37,9.4,9.37,9.37,930000.0,9.37,9.4,9.37,9.37,930000.0
2012-04-23 15:10:00,9.38,9.39,9.37,9.39,448000.0,9.38,9.39,9.37,9.39,448000.0
2012-04-23 15:15:00,9.39,9.42,9.39,9.42,514000.0,9.39,9.42,9.39,9.42,514000.0
2012-04-23 15:20:00,9.42,9.42,9.39,9.4,488000.0,9.42,9.42,9.39,9.4,488000.0
2012-04-23 15:25:00,9.4,9.42,9.4,9.42,652000.0,9.4,9.42,9.4,9.42,652000.0
2012-04-23 15:30:00,9.42,9.42,9.41,9.41,626000.0,9.42,9.42,9.41,9.41,626000.0
2012-04-23 15:35:00,9.41,9.42,9.4,9.42,858000.0,9.41,9.42,9.4,9.42,858000.0
2012-04-23 15:40:00,9.42,9.44,9.42,9.43,974000.0,9.42,9.44,9.42,9.43,974000.0
2012-04-23 15:45:00,9.43,9.44,9.42,9.43,1028000.0,9.43,9.44,9.42,9.43,1028000.0
2012-04-23 15:50:00,9.42,9.44,9.42,9.43,1066000.0,9.42,9.44,9.42,9.43,1066000.0
2012-04-23 15:55:00,9.43,9.43,9.41,9.41,1566000.0,9.43,9.43,9.41,9.41,1566000.0
2012-04-24 09:30:00,9.42,9.43,9.37,9.41,1676000.0,9.42,9.43,9.37,9.41,1676000.0
2012-04-24 09:35:00,9.41,9.41,9.36,9.38,1446000.0,9.41,9.41,9.36,9.38,1446000.0
2012-04-24 09:40:00,9.38,9.38,9.33,9.38,1292000.0,9.38,9.38,9.33,9.38,1292000.0
2012-04-24 09:45:00,9.38,9.43,9.36,9.43,1568000.0,9.38,9.43,9.36,9.43,1568000.0
2012-04-24 09:50:00,9.42,9.45,9.42,9.44,1090000.0,9.42,9.45,9.42,9.44,1090000.0
2012-04-24 09:55:00,9.44,9.47,9.43,9.46,1774000.0,9.44,9.47,9.43,9.46,1774000.0
2012-04-24 10:00:00,9.45,9.5,9.45,9.49,2326000.0,9.45,9.5,9.45,9.49,2326000.0
2012-04-24 10:05:00,9.49,9.52,9.48,9.5,2014000.0,9.49,9.52,9.48,9.5,2014000.0
2012-04-24 10:10:00,9.5,9.52,9.49,9.5,2000000.0,9.5,9.52,9.49,9.5,2000000.0
2012-04-24 10:15:00,9.51,9.52,9.5,9.51,1290000.0,9.51,9.52,9.5,9.51,1290000.0
2012-04-24 10:20:00,9.51,9.52,9.5,9.51,1190000.0,9.51,9.52,9.5,9.51,1190000.0
2012-04-24 10:25:00,9.51,9.52,9.5,9.52,762000.0,9.51,9.52,9.5,9.52,762000.0
2012-04-24 10:30:00,9.52,9.53,9.5,9.51,978000.0,9.52,9.53,9.5,9.51,978000.0
2012-04-24 10:35:00,9.51,9.52,9.48,9.48,778000.0,9.51,9.52,9.48,9.48,778000.0
2012-04-24 10:40:00,9.49,9.5,9.47,9.5,938000.0,9.49,9.5,9.47,9.5,938000.0
2012-04-24 10:45:00,9.5,9.5,9.48,9.49,632000.0,9.5,9.5,9.48,9.49,632000.0
2012-04-24 10:50:00,9.49,9.5,9.48,9.5,902000.0,9.49,9.5,9.48,9.5,902000.0
2012-04-24 10:55:00,9.5,9.52,9.49,9.51,832000.0,9.5,9.52,9.49,9.51,832000.0
2012-04-24 11:00:00,9.51,9.53,9.49,9.49,392000.0,9.51,9.53,9.49,9.49,392000.0
2012-04-24 11:05:00,9.49,9.5,9.46,9.49,898000.0,9.49,9.5,9.46,9.49,898000.0
2012-04-24 11:10:00,9.49,9.52,9.49,9.52,1162000.0,9.49,9.52,9.49,9.52,1162000.0
2012-04-24 11:15:00,9.52,9.52,9.51,9.51,420000.0,9.52,9.52,9.51,9.51,420000.0
2012-04-24 11:20:00,9.51,9.52,9.51,9.52,406000.0,9.51,9.52,9.51,9.52,406000.0
2012-04-24 11:25:00,9.52,9.54,9.51,9.52,782000.0,9.52,9.54,9.51,9.52,782000.0
2012-04-24 11:30:00,9.52,9.53,9.51,9.52,928000.0,9.52,9.53,9.51,9.52,928000.0
2012-04-24 11:35:00,9.52,9.53,9.5,9.51,946000.0,9.52,9.53,9.5,9.51,946000.0
2012-04-24 11:40:00,9.51,9.51,9.48,9.49,384000.0,9.51,9.51,9.48,9.49,384000.0
2012-04-24 11:45:00,9.49,9.51,9.48,9.5,802000.0,9.49,9.51,9.48,9.5,802000.0
2012-04-24 11:50:00,9.5,9.5,9.49,9.5,314000.0,9.5,9.5,9.49,9.5,314000.0
2012-04-24 11:55:00,9.5,9.5,9.49,9.49,242000.0,9.5,9.5,9.49,9.49,242000.0
2012-04-24 12:00:00,9.5,9.5,9.49,9.5,410000.0,9.5,9.5,9.49,9.5,410000.0
2012-04-24 12:05:00,9.5,9.5,9.49,9.49,452000.0,9.5,9.5,9.49,9.49,452000.0
2012-04-24 12:10:00,9.49,9.49,9.48,9.48,204000.0,9.49,9.49,9.48,9.48,204000.0
2012-04-24 12:15:00,9.48,9.48,9.46,9.46,562000.0,9.48,9.48,9.46,9.46,562000.0
2012-04-24 12:20:00,9.46,9.48,9.45,9.46,560000.0,9.46,9.48,9.45,9.46,560000.0
2012-04-24 12:25:00,9.46,9.47,9.45,9.47,574000.0,9.46,9.47,9.45,9.47,574000.0
2012-04-24 12:30:00,9.47,9.47,9.47,9.47,256000.0,9.47,9.47,9.47,9.47,256000.0
2012-04-24 12:35:00,9.47,9.47,9.45,9.45,622000.0,9.47,9.47,9.45,9.45,622000.0
2012-04-24 12:40:00,9.45,9.45,9.43,9.44,330000.0,9.45,9.45,9.43,9.44,330000.0
2012-04-24 12:45:00,9.44,9.44,9.43,9.44,302000.0,9.44,9.44,9.43,9.44,302000.0
2012-04-24 12:50:00,9.44,9.44,9.42,9.42,294000.0,9.44,9.44,9.42,9.42,294000.0
2012-04-24 12:55:00,9.42,9.43,9.42,9.42,310000.0,9.42,9.43,9.42,9.42,310000.0
2012-04-24 13:00:00,9.42,9.44,9.42,9.44,566000.0,9.42,9.44,9.42,9.44,566000.0
2012-04-24 13:05:00,9.44,9.45,9.44,9.45,364000.0,9.44,9.45,9.44,9.45,364000.0
2012-04-24 13:10:00,9.45,9.45,9.44,9.44,364000.0,9.45,9.45,9.44,9.44,364000.0
2012-04-24 13:15:00,9.44,9.44,9.43,9.44,570000.0,9.44,9.44,9.43,9.44,570000.0
2012-04-24 13:20:00,9.44,9.45,9.43,9.44,628000.0,9.44,9.45,9.43,9.44,628000.0
2012-04-24 13:25:00,9.44,9.46,9.44,9.45,690000.0,9.44,9.46,9.44,9.45,690000.0
2012-04-24 13:30:00,9.46,9.47,9.46,9.46,594000.0,9.46,9.47,9.46,9.46,594000.0
2012-04-24 13:35:00,9.46,9.47,9.45,9.47,378000.0,9.46,9.47,9.45,9.47,378000.0
2012-04-24 13:40:00,9.46,9.47,9.46,9.47,428000.0,9.46,9.47,9.46,9.47,428000.0
2012-04-24 13:45:00,9.46,9.47,9.46,9.47,278000.0,9.46,9.47,9.46,9.47,278000.0
2012-04-24 13:50:00,9.47,9.47,9.46,9.46,416000.0,9.47,9.47,9.46,9.46,416000.0
2012-04-24 13:55:00,9.46,9.47,9.45,9.46,878000.0,9.46,9.47,9.45,9.46,878000.0
2012-04-24 14:00:00,9.46,9.47,9.46,9.47,490000.0,9.46,9.47,9.46,9.47,490000.0
2012-04-24 14:05:00,9.47,9.47,9.46,9.47,438000.0,9.47,9.47,9.46,9.47,438000.0
2012-04-24 14:10:00,9.47,9.47,9.46,9.47,494000.0,9.47,9.47,9.46,9.47,494000.0
2012-04-24 14:15:00,9.47,9.47,9.47,9.47,350000.0,9.47,9.47,9.47,9.47,350000.0
2012-04-24 14:20:00,9.47,9.47,9.46,9.47,286000.0,9.47,9.47,9.46,9.47,286000.0
2012-04-24 14:25:00,9.47,9.47,9.45,9.46,576000.0,9.47,9.47,9.45,9.46,576000.0
2012-04-24 14:30:00,9.46,9.47,9.46,9.47,320000.0,9.46,9.47,9.46,9.47,320000.0
2012-04-24 14:35:00,9.47,9.48,9.46,9.48,450000.0,9.47,9.48,9.46,9.48,450000.0
2012-04-24 14:40:00,9.48,9.48,9.47,9.48,470000.0,9.48,9.48,9.47,9.48,470000.0
2012-04-24 14:45:00,9.48,9.49,9.47,9.48,322000.0,9.48,9.49,9.47,9.48,322000.0
2012-04-24 14:50:00,9.48,9.49,9.47,9.48,242000.0,9.48,9.49,9.47,9.48,242000.0
2012-04-24 14:55:00,9.48,9.48,9.47,9.47,280000.0,9.48,9.48,9.47,9.47,280000.0
2012-04-24 15:00:00,9.47,9.47,9.46,9.47,916000.0,9.47,9.47,9.46,9.47,916000.0
2012-04-24 15:05:00,9.47,9.47,9.47,9.47,374000.0,9.47,9.47,9.47,9.47,374000.0
2012-04-24 15:10:00,9.47,9.47,9.46,9.46,390000.0,9.47,9.47,9.46,9.46,390000.0
2012-04-24 15:15:00,9.46,9.47,9.45,9.47,570000.0,9.46,9.47,9.45,9.47,570000.0
2012-04-24 15:20:00,9.47,9.48,9.46,9.47,730000.0,9.47,9.48,9.46,9.47,730000.0
2012-04-24 15:25:00,9.47,9.47,9.46,9.46,766000.0,9.47,9.47,9.46,9.46,766000.0
2012-04-24 15:30:00,9.46,9.48,9.46,9.47,772000.0,9.46,9.48,9.46,9.47,772000.0
2012-04-24 15:35:00,9.47,9.48,9.47,9.47,516000.0,9.47,9.48,9.47,9.47,516000.0
2012-04-24 15:40:00,9.47,9.48,9.47,9.47,1250000.0,9.47,9.48,9.47,9.47,1250000.0
2012-04-24 15:45:00,9.47,9.5,9.47,9.5,1348000.0,9.47,9.5,9.47,9.5,1348000.0
2012-04-24 15:50:00,9.5,9.5,9.48,9.49,1580000.0,9.5,9.5,9.48,9.49,1580000.0
2012-04-24 15:55:00,9.49,9.52,9.49,9.52,3376000.0,9.49,9.52,9.49,9.52,3376000.0
2012-04-25 09:30:00,9.58,9.65,9.58,9.64,2996000.0,9.58,9.65,9.58,9.64,2996000.0
2012-04-25 09:35:00,9.64,9.65,9.61,9.64,2786000.0,9.64,9.65,9.61,9.64,2786000.0
2012-04-25 09:40:00,9.64,9.65,9.6,9.64,1730000.0,9.64,9.65,9.6,9.64,1730000.0
2012-04-25 09:45:00,9.63,9.7,9.63,9.69,2578000.0,9.63,9.7,9.63,9.69,2578000.0
2012-04-25 09:50:00,9.69,9.71,9.68,9.7,1520000.0,9.69,9.71,9.68,9.7,1520000.0
2012-04-25 09:55:00,9.71,9.72,9.67,9.69,992000.0,9.71,9.72,9.67,9.69,992000.0
2012-04-25 10:00:00,9.69,9.71,9.67,9.69,1920000.0,9.69,9.71,9.67,9.69,1920000.0
2012-04-25 10:05:00,9.69,9.72,9.68,9.71,1316000.0,9.69,9.72,9.68,9.71,1316000.0
2012-04-25 10:10:00,9.71,9.71,9.68,9.69,1060000.0,9.71,9.71,9.68,9.69,1060000.0
2012-04-25 10:15:00,9.69,9.72,9.69,9.71,828000.0,9.69,9.72,9.69,9.71,828000.0
2012-04-25 10:20:00,9.7,9.74,9.69,9.71,1600000.0,9.7,9.74,9.69,9.71,1600000.0
2012-04-25 10:25:00,9.71,9.73,9.71,9.71,796000.0,9.71,9.73,9.71,9.71,796000.0
2012-04-25 10:30:00,9.7,9.71,9.7,9.7,1086000.0,9.7,9.71,9.7,9.7,1086000.0
2012-04-25 10:35:00,9.7,9.72,9.7,9.7,1228000.0,9.7,9.72,9.7,9.7,1228000.0
2012-04-25 10:40:00,9.71,9.71,9.7,9.7,760000.0,9.71,9.71,9.7,9.7,760000.0
2012-04-25 10:45:00,9.7,9.71,9.68,9.69,1204000.0,9.7,9.71,9.68,9.69,1204000.0
2012-04-25 10:50:00,9.69,9.7,9.68,9.69,646000.0,9.69,9.7,9.68,9.69,646000.0
2012-04-25 10:55:00,9.69,9.69,9.66,9.66,898000.0,9.69,9.69,9.66,9.66,898000.0
2012-04-25 11:00:00,9.67,9.67,9.64,9.66,1044000.0,9.67,9.67,9.64,9.66,1044000.0
2012-04-25 11:05:00,9.66,9.67,9.65,9.66,846000.0,9.66,9.67,9.65,9.66,846000.0
2012-04-25 11:10:00,9.66,9.67,9.65,9.65,1538000.0,9.66,9.67,9.65,9.65,1538000.0
2012-04-25 11:15:00,9.65,9.66,9.64,9.66,1154000.0,9.65,9.66,9.64,9.66,1154000.0
2012-04-25 11:20:00,9.66,9.68,9.66,9.68,772000.0,9.66,9.68,9.66,9.68,772000.0
2012-04-25 11:25:00,9.68,9.7,9.67,9.7,418000.0,9.68,9.7,9.67,9.7,418000.0
2012-04-25 11:30:00,9.7,9.7,9.69,9.7,546000.0,9.7,9.7,9.69,9.7,546000.0
2012-04-25 11:35:00,9.7,9.7,9.68,9.69,796000.0,9.7,9.7,9.68,9.69,796000.0
2012-04-25 11:40:00,9.68,9.69,9.68,9.68,420000.0,9.68,9.69,9.68,9.68,420000.0
2012-04-25 11:45:00,9.68,9.69,9.67,9.69,466000.0,9.68,9.69,9.67,9.69,466000.0
2012-04-25 11:50:00,9.68,9.7,9.68,9.7,190000.0,9.68,9.7,9.68,9.7,190000.0
2012-04-25 11:55:00,9.7,9.71,9.69,9.7,552000.0,9.7,9.71,9.69,9.7,552000.0
2012-04-25 12:00:00,9.7,9.7,9.69,9.7,334000.0,9.7,9.7,9.69,9.7,334000.0
2012-04-25 12:05:00,9.7,9.71,9.7,9.71,352000.0,9.7,9.71,9.7,9.71,352000.0
2012-04-25 12:10:00,9.71,9.71,9.69,9.7,454000.0,9.71,9.71,9.69,9.7,454000.0
2012-04-25 12:15:00,9.69,9.69,9.68,9.69,300000.0,9.69,9.69,9.68,9.69,300000.0
2012-04-25 12:20:00,9.69,9.69,9.67,9.68,472000.0,9.69,9.69,9.67,9.68,472000.0
2012-04-25 12:25:00,9.68,9.71,9.68,9.71,294000.0,9.68,9.71,9.68,9.71,294000.0
2012-04-25 12:30:00,9.71,9.71,9.69,9.7,584000.0,9.71,9.71,9.69,9.7,584000.0
2012-04-25 12:35:00,9.7,9.71,9.68,9.69,716000.0,9.7,9.71,9.68,9.69,716000.0
2012-04-25 12:40:00,9.69,9.7,9.68,9.69,394000.0,9.69,9.7,9.68,9.69,394000.0
2012-04-25 12:45:00,9.68,9.69,9.67,9.67,378000.0,9.68,9.69,9.67,9.67,378000.0
2012-04-25 12:50:00,9.67,9.69,9.66,9.68,582000.0,9.67,9.69,9.66,9.68,582000.0
2012-04-25 12:55:00,9.68,9.69,9.68,9.69,420000.0,9.68,9.69,9.68,9.69,420000.0
2012-04-25 13:00:00,9.69,9.69,9.68,9.68,832000.0,9.69,9.69,9.68,9.68,832000.0
2012-04-25 13:05:00,9.68,9.69,9.67,9.67,1264000.0,9.68,9.69,9.67,9.67,1264000.0
2012-04-25 13:10:00,9.67,9.68,9.67,9.68,330000.0,9.67,9.68,9.67,9.68,330000.0
2012-04-25 13:15:00,9.68,9.68,9.66,9.67,420000.0,9.68,9.68,9.66,9.67,420000.0
2012-04-25 13:20:00,9.68,9.69,9.67,9.68,368000.0,9.68,9.69,9.67,9.68,368000.0
2012-04-25 13:25:00,9.69,9.69,9.68,9.68,450000.0,9.69,9.69,9.68,9.68,450000.0
2012-04-25 13:30:00,9.68,9.68,9.67,9.68,588000.0,9.68,9.68,9.67,9.68,588000.0
2012-04-25 13:35:00,9.68,9.69,9.67,9.67,344000.0,9.68,9.69,9.67,9.67,344000.0
2012-04-25 13:40:00,9.67,9.68,9.67,9.67,588000.0,9.67,9.68,9.67,9.67,588000.0
2012-04-25 13:45:00,9.67,9.68,9.67,9.68,550000.0,9.67,9.68,9.67,9.68,550000.0
2012-04-25 13:50:00,9.68,9.68,9.67,9.67,336000.0,9.68,9.68,9.67,9.67,336000.0
2012-04-25 13:55:00,9.67,9.68,9.66,9.67,410000.0,9.67,9.68,9.66,9.67,410000.0
2012-04-25 14:00:00,9.67,9.67,9.66,9.67,450000.0,9.67,9.67,9.66,9.67,450000.0
2012-04-25 14:05:00,9.66,9.67,9.65,9.65,464000.0,9.66,9.67,9.65,9.65,464000.0
2012-04-25 14:10:00,9.66,9.67,9.65,9.67,450000.0,9.66,9.67,9.65,9.67,450000.0
2012-04-25 14:15:00,9.67,9.67,9.66,9.67,764000.0,9.67,9.67,9.66,9.67,764000.0
2012-04-25 14:20:00,9.67,9.69,9.66,9.68,1340000.0,9.67,9.69,9.66,9.68,1340000.0
2012-04-25 14:25:00,9.69,9.69,9.66,9.68,342000.0,9.69,9.69,9.66,9.68,342000.0
2012-04-25 14:30:00,9.68,9.69,9.66,9.68,758000.0,9.68,9.69,9.66,9.68,758000.0
2012-04-25 14:35:00,9.67,9.69,9.66,9.67,468000.0,9.67,9.69,9.66,9.67,468000.0
2012-04-25 14:40:00,9.67,9.68,9.67,9.67,352000.0,9.67,9.68,9.67,9.67,352000.0
2012-04-25 14:45:00,9.67,9.68,9.67,9.68,480000.0,9.67,9.68,9.67,9.68,480000.0
2012-04-25 14:50:00,9.67,9.68,9.67,9.68,314000.0,9.67,9.68,9.67,9.68,314000.0
2012-04-25 14:55:00,9.68,9.68,9.67,9.68,818000.0,9.68,9.68,9.67,9.68,818000.0
2012-04-25 15:00:00,9.68,9.7,9.68,9.7,794000.0,9.68,9.7,9.68,9.7,794000.0
2012-04-25 15:05:00,9.7,9.7,9.69,9.7,716000.0,9.7,9.7,9.69,9.7,716000.0
2012-04-25 15:10:00,9.7,9.71,9.69,9.7,734000.0,9.7,9.71,9.69,9.7,734000.0
2012-04-25 15:15:00,9.7,9.7,9.68,9.69,2146000.0,9.7,9.7,9.68,9.69,2146000.0
2012-04-25 15:20:00,9.7,9.7,9.69,9.69,1378000.0,9.7,9.7,9.69,9.69,1378000.0
2012-04-25 15:25:00,9.69,9.7,9.67,9.68,606000.0,9.69,9.7,9.67,9.68,606000.0
2012-04-25 15:30:00,9.68,9.68,9.67,9.68,1014000.0,9.68,9.68,9.67,9.68,1014000.0
2012-04-25 15:35:00,9.68,9.71,9.68,9.7,1994000.0,9.68,9.71,9.68,9.7,1994000.0
2012-04-25 15:40:00,9.7,9.71,9.69,9.7,1626000.0,9.7,9.71,9.69,9.7,1626000.0
2012-04-25 15:45:00,9.69,9.71,9.69,9.7,1812000.0,9.69,9.71,9.69,9.7,1812000.0
2012-04-25 15:50:00,9.7,9.72,9.7,9.72,2440000.0,9.7,9.72,9.7,9.72,2440000.0
2012-04-25 15:55:00,9.72,9.73,9.72,9.72,4186000.0,9.72,9.73,9.72,9.72,4186000.0
2012-04-26 09:30:00,9.67,9.71,9.66,9.7,3036000.0,9.67,9.71,9.66,9.7,3036000.0
2012-04-26 09:35:00,9.7,9.75,9.7,9.72,2842000.0,9.7,9.75,9.7,9.72,2842000.0
2012-04-26 09:40:00,9.72,9.73,9.68,9.7,1502000.0,9.72,9.73,9.68,9.7,1502000.0
2012-04-26 09:45:00,9.71,9.71,9.66,9.66,1758000.0,9.71,9.71,9.66,9.66,1758000.0
2012-04-26 09:50:00,9.66,9.68,9.65,9.65,1632000.0,9.66,9.68,9.65,9.65,1632000.0
2012-04-26 09:55:00,9.65,9.68,9.65,9.68,1604000.0,9.65,9.68,9.65,9.68,1604000.0
2012-04-26 10:00:00,9.68,9.71,9.66,9.71,1590000.0,9.68,9.71,9.66,9.71,1590000.0
2012-04-26 10:05:00,9.7,9.72,9.69,9.71,730000.0,9.7,9.72,9.69,9.71,730000.0
2012-04-26 10:10:00,9.71,9.72,9.69,9.7,1188000.0,9.71,9.72,9.69,9.7,1188000.0
2012-04-26 10:15:00,9.7,9.71,9.69,9.71,770000.0,9.7,9.71,9.69,9.71,770000.0
2012-04-26 10:20:00,9.71,9.71,9.69,9.69,564000.0,9.71,9.71,9.69,9.69,564000.0
2012-04-26 10:25:00,9.69,9.71,9.69,9.7,462000.0,9.69,9.71,9.69,9.7,462000.0
2012-04-26 10:30:00,9.7,9.71,9.67,9.68,1460000.0,9.7,9.71,9.67,9.68,1460000.0
2012-04-26 10:35:00,9.68,9.68,9.66,9.66,832000.0,9.68,9.68,9.66,9.66,832000.0
2012-04-26 10:40:00,9.66,9.68,9.65,9.68,818000.0,9.66,9.68,9.65,9.68,818000.0
2012-04-26 10:45:00,9.68,9.69,9.67,9.68,1676000.0,9.68,9.69,9.67,9.68,1676000.0
2012-04-26 10:50:00,9.68,9.69,9.67,9.67,1098000.0,9.68,9.69,9.67,9.67,1098000.0
2012-04-26 10:55:00,9.67,9.68,9.66,9.68,870000.0,9.67,9.68,9.66,9.68,870000.0
2012-04-26 11:00:00,9.68,9.7,9.67,9.69,516000.0,9.68,9.7,9.67,9.69,516000.0
2012-04-26 11:05:00,9.69,9.7,9.68,9.68,1120000.0,9.69,9.7,9.68,9.68,1120000.0
2012-04-26 11:10:00,9.68,9.68,9.67,9.68,668000.0,9.68,9.68,9.67,9.68,668000.0
2012-04-26 11:15:00,9.68,9.68,9.68,9.68,590000.0,9.68,9.68,9.68,9.68,590000.0
2012-04-26 11:20:00,9.68,9.69,9.67,9.68,814000.0,9.68,9.69,9.67,9.68,814000.0
2012-04-26 11:25:00,9.68,9.7,9.67,9.69,1082000.0,9.68,9.7,9.67,9.69,1082000.0
2012-04-26 11:30:00,9.7,9.7,9.68,9.7,1166000.0,9.7,9.7,9.68,9.7,1166000.0
2012-04-26 11:35:00,9.7,9.7,9.69,9.7,508000.0,9.7,9.7,9.69,9.7,508000.0
2012-04-26 11:40:00,9.7,9.7,9.7,9.7,760000.0,9.7,9.7,9.7,9.7,760000.0
2012-04-26 11:45:00,9.7,9.71,9.7,9.7,664000.0,9.7,9.71,9.7,9.7,664000.0
2012-04-26 11:50:00,9.7,9.7,9.69,9.7,600000.0,9.7,9.7,9.69,9.7,600000.0
2012-04-26 11:55:00,9.7,9.7,9.69,9.7,444000.0,9.7,9.7,9.69,9.7,444000.0
2012-04-26 12:00:00,9.7,9.7,9.67,9.67,720000.0,9.7,9.7,9.67,9.67,720000.0
2012-04-26 12:05:00,9.67,9.68,9.67,9.68,1340000.0,9.67,9.68,9.67,9.68,1340000.0
2012-04-26 12:10:00,9.68,9.68,9.67,9.67,690000.0,9.68,9.68,9.67,9.67,690000.0
2012-04-26 12:15:00,9.67,9.69,9.67,9.68,722000.0,9.67,9.69,9.67,9.68,722000.0
2012-04-26 12:20:00,9.68,9.69,9.68,9.68,618000.0,9.68,9.69,9.68,9.68,618000.0
2012-04-26 12:25:00,9.68,9.69,9.68,9.69,556000.0,9.68,9.69,9.68,9.69,556000.0
2012-04-26 12:30:00,9.69,9.69,9.68,9.69,628000.0,9.69,9.69,9.68,9.69,628000.0
2012-04-26 12:35:00,9.69,9.7,9.68,9.7,1434000.0,9.69,9.7,9.68,9.7,1434000.0
2012-04-26 12:40:00,9.7,9.72,9.7,9.72,1142000.0,9.7,9.72,9.7,9.72,1142000.0
2012-04-26 12:45:00,9.72,9.73,9.71,9.71,812000.0,9.72,9.73,9.71,9.71,812000.0
2012-04-26 12:50:00,9.71,9.73,9.71,9.72,594000.0,9.71,9.73,9.71,9.72,594000.0
2012-04-26 12:55:00,9.72,9.72,9.71,9.72,284000.0,9.72,9.72,9.71,9.72,284000.0
2012-04-26 13:00:00,9.71,9.73,9.7,9.71,2096000.0,9.71,9.73,9.7,9.71,2096000.0
2012-04-26 13:05:00,9.71,9.72,9.7,9.71,1280000.0,9.71,9.72,9.7,9.71,1280000.0
2012-04-26 13:10:00,9.71,9.72,9.7,9.7,674000.0,9.71,9.72,9.7,9.7,674000.0
2012-04-26 13:15:00,9.7,9.72,9.7,9.71,1074000.0,9.7,9.72,9.7,9.71,1074000.0
2012-04-26 13:20:00,9.71,9.71,9.7,9.71,626000.0,9.71,9.71,9.7,9.71,626000.0
2012-04-26 13:25:00,9.71,9.72,9.7,9.72,552000.0,9.71,9.72,9.7,9.72,552000.0
2012-04-26 13:30:00,9.72,9.72,9.71,9.72,320000.0,9.72,9.72,9.71,9.72,320000.0
2012-04-26 13:35:00,9.72,9.74,9.72,9.74,720000.0,9.72,9.74,9.72,9.74,720000.0
2012-04-26 13:40:00,9.73,9.74,9.72,9.73,646000.0,9.73,9.74,9.72,9.73,646000.0
2012-04-26 13:45:00,9.73,9.74,9.73,9.74,780000.0,9.73,9.74,9.73,9.74,780000.0
2012-04-26 13:50:00,9.74,9.75,9.74,9.75,882000.0,9.74,9.75,9.74,9.75,882000.0
2012-04-26 13:55:00,9.75,9.78,9.75,9.76,2624000.0,9.75,9.78,9.75,9.76,2624000.0
2012-04-26 14:00:00,9.76,9.79,9.76,9.79,1718000.0,9.76,9.79,9.76,9.79,1718000.0
2012-04-26 14:05:00,9.79,9.79,9.78,9.78,1556000.0,9.79,9.79,9.78,9.78,1556000.0
2012-04-26 14:10:00,9.78,9.8,9.77,9.79,1936000.0,9.78,9.8,9.77,9.79,1936000.0
2012-04-26 14:15:00,9.8,9.82,9.79,9.81,2462000.0,9.8,9.82,9.79,9.81,2462000.0
2012-04-26 14:20:00,9.81,9.81,9.79,9.81,1868000.0,9.81,9.81,9.79,9.81,1868000.0
2012-04-26 14:25:00,9.81,9.81,9.78,9.78,2188000.0,9.81,9.81,9.78,9.78,2188000.0
2012-04-26 14:30:00,9.78,9.79,9.77,9.77,1482000.0,9.78,9.79,9.77,9.77,1482000.0
2012-04-26 14:35:00,9.78,9.78,9.77,9.78,972000.0,9.78,9.78,9.77,9.78,972000.0
2012-04-26 14:40:00,9.78,9.79,9.78,9.78,694000.0,9.78,9.79,9.78,9.78,694000.0
2012-04-26 14:45:00,9.78,9.78,9.77,9.78,982000.0,9.78,9.78,9.77,9.78,982000.0
2012-04-26 14:50:00,9.78,9.78,9.76,9.77,1688000.0,9.78,9.78,9.76,9.77,1688000.0
2012-04-26 14:55:00,9.77,9.78,9.76,9.77,798000.0,9.77,9.78,9.76,9.77,798000.0
2012-04-26 15:00:00,9.77,9.77,9.75,9.76,1340000.0,9.77,9.77,9.75,9.76,1340000.0
2012-04-26 15:05:00,9.75,9.75,9.71,9.71,1892000.0,9.75,9.75,9.71,9.71,1892000.0
2012-04-26 15:10:00,9.71,9.73,9.71,9.72,2144000.0,9.71,9.73,9.71,9.72,2144000.0
2012-04-26 15:15:00,9.72,9.73,9.71,9.71,4414000.0,9.72,9.73,9.71,9.71,4414000.0
2012-04-26 15:20:00,9.71,9.74,9.7,9.74,2156000.0,9.71,9.74,9.7,9.74,2156000.0
2012-04-26 15:25:00,9.74,9.75,9.73,9.74,2042000.0,9.74,9.75,9.73,9.74,2042000.0
2012-04-26 15:30:00,9.74,9.74,9.73,9.73,1946000.0,9.74,9.74,9.73,9.73,1946000.0
2012-04-26 15:35:00,9.73,9.74,9.72,9.72,2202000.0,9.73,9.74,9.72,9.72,2202000.0
2012-04-26 15:40:00,9.72,9.72,9.7,9.7,2784000.0,9.72,9.72,9.7,9.7,2784000.0
2012-04-26 15:45:00,9.7,9.71,9.7,9.71,2564000.0,9.7,9.71,9.7,9.71,2564000.0
2012-04-26 15:50:00,9.71,9.74,9.71,9.74,4734000.0,9.71,9.74,9.71,9.74,4734000.0
2012-04-26 15:55:00,9.74,9.8,9.74,9.8,6106000.0,9.74,9.8,9.74,9.8,6106000.0
2012-04-27 09:30:00,11.24,11.35,11.17,11.2,51518000.0,11.24,11.35,11.17,11.2,51518000.0
2012-04-27 09:35:00,11.2,11.33,11.18,11.32,17384000.0,11.2,11.33,11.18,11.32,17384000.0
2012-04-27 09:40:00,11.32,11.37,11.19,11.2,21854000.0,11.32,11.37,11.19,11.2,21854000.0
2012-04-27 09:45:00,11.2,11.2,11.09,11.16,17000000.0,11.2,11.2,11.09,11.16,17000000.0
2012-04-27 09:50:00,11.15,11.25,11.15,11.18,9516000.0,11.15,11.25,11.15,11.18,9516000.0
2012-04-27 09:55:00,11.17,11.21,11.17,11.19,6274000.0,11.17,11.21,11.17,11.19,6274000.0
2012-04-27 10:00:00,11.19,11.2,11.1,11.15,7020000.0,11.19,11.2,11.1,11.15,7020000.0
2012-04-27 10:05:00,11.15,11.16,11.06,11.13,9050000.0,11.15,11.16,11.06,11.13,9050000.0
2012-04-27 10:10:00,11.13,11.15,11.08,11.08,5972000.0,11.13,11.15,11.08,11.08,5972000.0
2012-04-27 10:15:00,11.08,11.11,11.05,11.07,7098000.0,11.08,11.11,11.05,11.07,7098000.0
2012-04-27 10:20:00,11.07,11.09,11.01,11.09,9824000.0,11.07,11.09,11.01,11.09,9824000.0
2012-04-27 10:25:00,11.08,11.12,11.06,11.11,7214000.0,11.08,11.12,11.06,11.11,7214000.0
2012-04-27 10:30:00,11.12,11.14,11.08,11.14,5774000.0,11.12,11.14,11.08,11.14,5774000.0
2012-04-27 10:35:00,11.14,11.15,11.11,11.13,3886000.0,11.14,11.15,11.11,11.13,3886000.0
2012-04-27 10:40:00,11.13,11.14,11.09,11.1,2746000.0,11.13,11.14,11.09,11.1,2746000.0
2012-04-27 10:45:00,11.1,11.11,11.04,11.07,3964000.0,11.1,11.11,11.04,11.07,3964000.0
2012-04-27 10:50:00,11.07,11.1,11.07,11.07,2742000.0,11.07,11.1,11.07,11.07,2742000.0
2012-04-27 10:55:00,11.08,11.09,11.01,11.03,4596000.0,11.08,11.09,11.01,11.03,4596000.0
2012-04-27 11:00:00,11.03,11.09,11.03,11.08,3296000.0,11.03,11.09,11.03,11.08,3296000.0
2012-04-27 11:05:00,11.08,11.11,11.08,11.11,3054000.0,11.08,11.11,11.08,11.11,3054000.0
2012-04-27 11:10:00,11.11,11.15,11.11,11.14,4374000.0,11.11,11.15,11.11,11.14,4374000.0
2012-04-27 11:15:00,11.14,11.2,11.14,11.2,6190000.0,11.14,11.2,11.14,11.2,6190000.0
2012-04-27 11:20:00,11.2,11.2,11.16,11.2,4112000.0,11.2,11.2,11.16,11.2,4112000.0
2012-04-27 11:25:00,11.2,11.22,11.19,11.2,4406000.0,11.2,11.22,11.19,11.2,4406000.0
2012-04-27 11:30:00,11.19,11.27,11.19,11.27,6556000.0,11.19,11.27,11.19,11.27,6556000.0
2012-04-27 11:35:00,11.27,11.28,11.24,11.25,4492000.0,11.27,11.28,11.24,11.25,4492000.0
2012-04-27 11:40:00,11.25,11.26,11.21,11.23,3376000.0,11.25,11.26,11.21,11.23,3376000.0
2012-04-27 11:45:00,11.23,11.24,11.22,11.22,1820000.0,11.23,11.24,11.22,11.22,1820000.0
2012-04-27 11:50:00,11.22,11.25,11.21,11.24,2042000.0,11.22,11.25,11.21,11.24,2042000.0
2012-04-27 11:55:00,11.24,11.27,11.24,11.25,2092000.0,11.24,11.27,11.24,11.25,2092000.0
2012-04-27 12:00:00,11.25,11.26,11.23,11.24,2226000.0,11.25,11.26,11.23,11.24,2226000.0
2012-04-27 12:05:00,11.24,11.25,11.23,11.24,1354000.0,11.24,11.25,11.23,11.24,1354000.0
2012-04-27 12:10:00,11.23,11.23,11.2,11.21,2174000.0,11.23,11.23,11.2,11.21,2174000.0
2012-04-27 12:15:00,11.21,11.24,11.21,11.23,1362000.0,11.21,11.24,11.21,11.23,1362000.0
2012-04-27 12:20:00,11.23,11.24,11.21,11.21,1040000.0,11.23,11.24,11.21,11.21,1040000.0
2012-04-27 12:25:00,11.22,11.25,11.22,11.25,1222000.0,11.22,11.25,11.22,11.25,1222000.0
2012-04-27 12:30:00,11.25,11.28,11.24,11.27,3114000.0,11.25,11.28,11.24,11.27,3114000.0
2012-04-27 12:35:00,11.27,11.3,11.27,11.29,3328000.0,11.27,11.3,11.27,11.29,3328000.0
2012-04-27 12:40:00,11.29,11.31,11.28,11.31,4194000.0,11.29,11.31,11.28,11.31,4194000.0
2012-04-27 12:45:00,11.31,11.31,11.28,11.3,1722000.0,11.31,11.31,11.28,11.3,1722000.0
2012-04-27 12:50:00,11.3,11.33,11.3,11.33,2252000.0,11.3,11.33,11.3,11.33,2252000.0
2012-04-27 12:55:00,11.33,11.37,11.33,11.37,4798000.0,11.33,11.37,11.33,11.37,4798000.0
2012-04-27 13:00:00,11.37,11.4,11.35,11.4,6352000.0,11.37,11.4,11.35,11.4,6352000.0
2012-04-27 13:05:00,11.4,11.4,11.36,11.39,3402000.0,11.4,11.4,11.36,11.39,3402000.0
2012-04-27 13:10:00,11.39,11.42,11.38,11.41,3762000.0,11.39,11.42,11.38,11.41,3762000.0
2012-04-27 13:15:00,11.41,11.42,11.38,11.4,2128000.0,11.41,11.42,11.38,11.4,2128000.0
2012-04-27 13:20:00,11.4,11.4,11.37,11.37,1892000.0,11.4,11.4,11.37,11.37,1892000.0
2012-04-27 13:25:00,11.37,11.39,11.36,11.38,2774000.0,11.37,11.39,11.36,11.38,2774000.0
2012-04-27 13:30:00,11.38,11.43,11.38,11.43,4100000.0,11.38,11.43,11.38,11.43,4100000.0
2012-04-27 13:35:00,11.43,11.43,11.38,11.39,3082000.0,11.43,11.43,11.38,11.39,3082000.0
2012-04-27 13:40:00,11.39,11.41,11.38,11.4,2008000.0,11.39,11.41,11.38,11.4,2008000.0
2012-04-27 13:45:00,11.4,11.41,11.38,11.4,1630000.0,11.4,11.41,11.38,11.4,1630000.0
2012-04-27 13:50:00,11.41,11.41,11.35,11.35,2308000.0,11.41,11.41,11.35,11.35,2308000.0
2012-04-27 13:55:00,11.35,11.35,11.33,11.34,2794000.0,11.35,11.35,11.33,11.34,2794000.0
2012-04-27 14:00:00,11.34,11.34,11.31,11.33,2732000.0,11.34,11.34,11.31,11.33,2732000.0
2012-04-27 14:05:00,11.33,11.35,11.33,11.34,1740000.0,11.33,11.35,11.33,11.34,1740000.0
2012-04-27 14:10:00,11.34,11.35,11.33,11.34,2260000.0,11.34,11.35,11.33,11.34,2260000.0
2012-04-27 14:15:00,11.33,11.34,11.32,11.32,1798000.0,11.33,11.34,11.32,11.32,1798000.0
2012-04-27 14:20:00,11.32,11.37,11.31,11.36,2974000.0,11.32,11.37,11.31,11.36,2974000.0
2012-04-27 14:25:00,11.36,11.37,11.33,11.33,1888000.0,11.36,11.37,11.33,11.33,1888000.0
2012-04-27 14:30:00,11.33,11.33,11.27,11.28,4118000.0,11.33,11.33,11.27,11.28,4118000.0
2012-04-27 14:35:00,11.28,11.29,11.27,11.29,2568000.0,11.28,11.29,11.27,11.29,2568000.0
2012-04-27 14:40:00,11.29,11.29,11.26,11.27,2292000.0,11.29,11.29,11.26,11.27,2292000.0
2012-04-27 14:45:00,11.27,11.31,11.27,11.31,2394000.0,11.27,11.31,11.27,11.31,2394000.0
2012-04-27 14:50:00,11.31,11.33,11.31,11.33,2264000.0,11.31,11.33,11.31,11.33,2264000.0
2012-04-27 14:55:00,11.33,11.36,11.33,11.35,2792000.0,11.33,11.36,11.33,11.35,2792000.0
2012-04-27 15:00:00,11.35,11.36,11.33,11.34,2600000.0,11.35,11.36,11.33,11.34,2600000.0
2012-04-27 15:05:00,11.35,11.38,11.34,11.38,2776000.0,11.35,11.38,11.34,11.38,2776000.0
2012-04-27 15:10:00,11.38,11.42,11.38,11.41,3950000.0,11.38,11.42,11.38,11.41,3950000.0
2012-04-27 15:15:00,11.41,11.41,11.38,11.39,2210000.0,11.41,11.41,11.38,11.39,2210000.0
2012-04-27 15:20:00,11.39,11.4,11.37,11.39,1874000.0,11.39,11.4,11.37,11.39,1874000.0
2012-04-27 15:25:00,11.39,11.39,11.38,11.39,2456000.0,11.39,11.39,11.38,11.39,2456000.0
2012-04-27 15:30:00,11.38,11.4,11.38,11.4,3594000.0,11.38,11.4,11.38,11.4,3594000.0
2012-04-27 15:35:00,11.4,11.4,11.34,11.36,5858000.0,11.4,11.4,11.34,11.36,5858000.0
2012-04-27 15:40:00,11.37,11.37,11.32,11.33,3938000.0,11.37,11.37,11.32,11.33,3938000.0
2012-04-27 15:45:00,11.33,11.33,11.3,11.33,5914000.0,11.33,11.33,11.3,11.33,5914000.0
2012-04-27 15:50:00,11.33,11.34,11.32,11.34,5910000.0,11.33,11.34,11.32,11.34,5910000.0
2012-04-27 15:55:00,11.34,11.36,11.34,11.34,9118000.0,11.34,11.36,11.34,11.34,9118000.0
2012-04-30 09:30:00,11.18,11.33,11.15,11.32,6820000.0,11.18,11.33,11.15,11.32,6820000.0
2012-04-30 09:35:00,11.32,11.36,11.27,11.3,5898000.0,11.32,11.36,11.27,11.3,5898000.0
2012-04-30 09:40:00,11.31,11.37,11.28,11.31,4260000.0,11.31,11.37,11.28,11.31,4260000.0
2012-04-30 09:45:00,11.32,11.4,11.3,11.4,3892000.0,11.32,11.4,11.3,11.4,3892000.0
2012-04-30 09:50:00,11.4,11.42,11.35,11.37,5732000.0,11.4,11.42,11.35,11.37,5732000.0
2012-04-30 09:55:00,11.37,11.38,11.31,11.35,3702000.0,11.37,11.38,11.31,11.35,3702000.0
2012-04-30 10:00:00,11.35,11.35,11.31,11.33,3394000.0,11.35,11.35,11.31,11.33,3394000.0
2012-04-30 10:05:00,11.33,11.33,11.26,11.31,3450000.0,11.33,11.33,11.26,11.31,3450000.0
2012-04-30 10:10:00,11.31,11.36,11.28,11.35,2322000.0,11.31,11.36,11.28,11.35,2322000.0
2012-04-30 10:15:00,11.35,11.38,11.33,11.35,3116000.0,11.35,11.38,11.33,11.35,3116000.0
2012-04-30 10:20:00,11.35,11.36,11.31,11.35,1986000.0,11.35,11.36,11.31,11.35,1986000.0
2012-04-30 10:25:00,11.36,11.39,11.35,11.38,2460000.0,11.36,11.39,11.35,11.38,2460000.0
2012-04-30 10:30:00,11.38,11.39,11.35,11.38,1654000.0,11.38,11.39,11.35,11.38,1654000.0
2012-04-30 10:35:00,11.38,11.44,11.38,11.42,5234000.0,11.38,11.44,11.38,11.42,5234000.0
2012-04-30 10:40:00,11.42,11.43,11.39,11.43,2598000.0,11.42,11.43,11.39,11.43,2598000.0
2012-04-30 10:45:00,11.43,11.46,11.42,11.44,4296000.0,11.43,11.46,11.42,11.44,4296000.0
2012-04-30 10:50:00,11.45,11.45,11.4,11.41,2012000.0,11.45,11.45,11.4,11.41,2012000.0
2012-04-30 10:55:00,11.41,11.47,11.4,11.46,2206000.0,11.41,11.47,11.4,11.46,2206000.0
2012-04-30 11:00:00,11.46,11.47,11.42,11.47,2500000.0,11.46,11.47,11.42,11.47,2500000.0
2012-04-30 11:05:00,11.47,11.48,11.46,11.48,3190000.0,11.47,11.48,11.46,11.48,3190000.0
2012-04-30 11:10:00,11.48,11.48,11.45,11.46,2258000.0,11.48,11.48,11.45,11.46,2258000.0
2012-04-30 11:15:00,11.46,11.47,11.45,11.47,1014000.0,11.46,11.47,11.45,11.47,1014000.0
2012-04-30 11:20:00,11.47,11.5,11.47,11.49,3452000.0,11.47,11.5,11.47,11.49,3452000.0
2012-04-30 11:25:00,11.49,11.5,11.48,11.49,2288000.0,11.49,11.5,11.48,11.49,2288000.0
2012-04-30 11:30:00,11.49,11.5,11.48,11.48,2068000.0,11.49,11.5,11.48,11.48,2068000.0
2012-04-30 11:35:00,11.48,11.49,11.47,11.49,1368000.0,11.48,11.49,11.47,11.49,1368000.0
2012-04-30 11:40:00,11.48,11.52,11.48,11.52,5278000.0,11.48,11.52,11.48,11.52,5278000.0
2012-04-30 11:45:00,11.52,11.57,11.52,11.57,4192000.0,11.52,11.57,11.52,11.57,4192000.0
2012-04-30 11:50:00,11.57,11.66,11.57,11.64,8116000.0,11.57,11.66,11.57,11.64,8116000.0
2012-04-30 11:55:00,11.64,11.66,11.62,11.65,3208000.0,11.64,11.66,11.62,11.65,3208000.0
2012-04-30 12:00:00,11.66,11.66,11.59,11.6,3148000.0,11.66,11.66,11.59,11.6,3148000.0
2012-04-30 12:05:00,11.6,11.65,11.59,11.64,2694000.0,11.6,11.65,11.59,11.64,2694000.0
2012-04-30 12:10:00,11.64,11.67,11.62,11.63,3196000.0,11.64,11.67,11.62,11.63,3196000.0
2012-04-30 12:15:00,11.62,11.63,11.62,11.63,1808000.0,11.62,11.63,11.62,11.63,1808000.0
2012-04-30 12:20:00,11.63,11.64,11.61,11.62,1106000.0,11.63,11.64,11.61,11.62,1106000.0
2012-04-30 12:25:00,11.62,11.62,11.58,11.58,2224000.0,11.62,11.62,11.58,11.58,2224000.0
2012-04-30 12:30:00,11.58,11.61,11.58,11.6,1488000.0,11.58,11.61,11.58,11.6,1488000.0
2012-04-30 12:35:00,11.6,11.64,11.59,11.63,1258000.0,11.6,11.64,11.59,11.63,1258000.0
2012-04-30 12:40:00,11.64,11.69,11.63,11.69,3496000.0,11.64,11.69,11.63,11.69,3496000.0
2012-04-30 12:45:00,11.68,11.69,11.67,11.69,2302000.0,11.68,11.69,11.67,11.69,2302000.0
2012-04-30 12:50:00,11.69,11.69,11.67,11.67,1632000.0,11.69,11.69,11.67,11.67,1632000.0
2012-04-30 12:55:00,11.68,11.68,11.66,11.67,920000.0,11.68,11.68,11.66,11.67,920000.0
2012-04-30 13:00:00,11.67,11.67,11.64,11.66,1546000.0,11.67,11.67,11.64,11.66,1546000.0
2012-04-30 13:05:00,11.66,11.68,11.66,11.66,682000.0,11.66,11.68,11.66,11.66,682000.0
2012-04-30 13:10:00,11.66,11.67,11.65,11.65,602000.0,11.66,11.67,11.65,11.65,602000.0
2012-04-30 13:15:00,11.65,11.67,11.64,11.66,1124000.0,11.65,11.67,11.64,11.66,1124000.0
2012-04-30 13:20:00,11.66,11.67,11.65,11.65,826000.0,11.66,11.67,11.65,11.65,826000.0
2012-04-30 13:25:00,11.65,11.65,11.63,11.64,1304000.0,11.65,11.65,11.63,11.64,1304000.0
2012-04-30 13:30:00,11.64,11.65,11.63,11.63,820000.0,11.64,11.65,11.63,11.63,820000.0
2012-04-30 13:35:00,11.63,11.66,11.63,11.65,962000.0,11.63,11.66,11.63,11.65,962000.0
2012-04-30 13:40:00,11.65,11.65,11.62,11.62,1686000.0,11.65,11.65,11.62,11.62,1686000.0
2012-04-30 13:45:00,11.62,11.64,11.61,11.63,808000.0,11.62,11.64,11.61,11.63,808000.0
2012-04-30 13:50:00,11.63,11.64,11.62,11.63,838000.0,11.63,11.64,11.62,11.63,838000.0
2012-04-30 13:55:00,11.63,11.63,11.62,11.63,496000.0,11.63,11.63,11.62,11.63,496000.0
2012-04-30 14:00:00,11.63,11.64,11.62,11.63,980000.0,11.63,11.64,11.62,11.63,980000.0
2012-04-30 14:05:00,11.63,11.63,11.58,11.58,3750000.0,11.63,11.63,11.58,11.58,3750000.0
2012-04-30 14:10:00,11.58,11.6,11.58,11.58,1584000.0,11.58,11.6,11.58,11.58,1584000.0
2012-04-30 14:15:00,11.58,11.61,11.58,11.6,1142000.0,11.58,11.61,11.58,11.6,1142000.0
2012-04-30 14:20:00,11.6,11.6,11.59,11.6,900000.0,11.6,11.6,11.59,11.6,900000.0
2012-04-30 14:25:00,11.6,11.61,11.59,11.6,1698000.0,11.6,11.61,11.59,11.6,1698000.0
2012-04-30 14:30:00,11.6,11.61,11.59,11.59,1320000.0,11.6,11.61,11.59,11.59,1320000.0
2012-04-30 14:35:00,11.59,11.6,11.55,11.56,2342000.0,11.59,11.6,11.55,11.56,2342000.0
2012-04-30 14:40:00,11.56,11.57,11.55,11.57,1888000.0,11.56,11.57,11.55,11.57,1888000.0
2012-04-30 14:45:00,11.57,11.58,11.56,11.57,1070000.0,11.57,11.58,11.56,11.57,1070000.0
2012-04-30 14:50:00,11.57,11.59,11.57,11.58,1020000.0,11.57,11.59,11.57,11.58,1020000.0
2012-04-30 14:55:00,11.58,11.58,11.57,11.58,1366000.0,11.58,11.58,11.57,11.58,1366000.0
2012-04-30 15:00:00,11.58,11.59,11.57,11.58,1110000.0,11.58,11.59,11.57,11.58,1110000.0
2012-04-30 15:05:00,11.58,11.59,11.58,11.59,1130000.0,11.58,11.59,11.58,11.59,1130000.0
2012-04-30 15:10:00,11.59,11.6,11.58,11.58,1558000.0,11.59,11.6,11.58,11.58,1558000.0
2012-04-30 15:15:00,11.58,11.6,11.58,11.58,1040000.0,11.58,11.6,11.58,11.58,1040000.0
2012-04-30 15:20:00,11.58,11.61,11.58,11.6,1386000.0,11.58,11.61,11.58,11.6,1386000.0
2012-04-30 15:25:00,11.6,11.62,11.6,11.61,1772000.0,11.6,11.62,11.6,11.61,1772000.0
2012-04-30 15:30:00,11.61,11.62,11.6,11.61,1502000.0,11.61,11.62,11.6,11.61,1502000.0
2012-04-30 15:35:00,11.61,11.62,11.6,11.61,1250000.0,11.61,11.62,11.6,11.61,1250000.0
2012-04-30 15:40:00,11.61,11.62,11.61,11.62,2326000.0,11.61,11.62,11.61,11.62,2326000.0
2012-04-30 15:45:00,11.62,11.62,11.6,11.6,1750000.0,11.62,11.62,11.6,11.6,1750000.0
2012-04-30 15:50:00,11.6,11.61,11.6,11.6,2394000.0,11.6,11.61,11.6,11.6,2394000.0
2012-04-30 15:55:00,11.6,11.6,11.59,11.6,4760000.0,11.6,11.6,11.59,11.6,4760000.0
2012-05-01 09:30:00,11.47,11.52,11.46,11.5,7578000.0,11.47,11.52,11.46,11.5,7578000.0
2012-05-01 09:35:00,11.5,11.51,11.42,11.42,3730000.0,11.5,11.51,11.42,11.42,3730000.0
2012-05-01 09:40:00,11.42,11.48,11.42,11.48,2896000.0,11.42,11.48,11.42,11.48,2896000.0
2012-05-01 09:45:00,11.48,11.51,11.44,11.45,2296000.0,11.48,11.51,11.44,11.45,2296000.0
2012-05-01 09:50:00,11.45,11.49,11.44,11.47,1848000.0,11.45,11.49,11.44,11.47,1848000.0
2012-05-01 09:55:00,11.47,11.49,11.46,11.47,1836000.0,11.47,11.49,11.46,11.47,1836000.0
2012-05-01 10:00:00,11.48,11.52,11.48,11.52,2560000.0,11.48,11.52,11.48,11.52,2560000.0
2012-05-01 10:05:00,11.52,11.56,11.51,11.55,2644000.0,11.52,11.56,11.51,11.55,2644000.0
2012-05-01 10:10:00,11.55,11.57,11.55,11.57,2182000.0,11.55,11.57,11.55,11.57,2182000.0
2012-05-01 10:15:00,11.57,11.6,11.56,11.59,2586000.0,11.57,11.6,11.56,11.59,2586000.0
2012-05-01 10:20:00,11.59,11.6,11.56,11.56,2406000.0,11.59,11.6,11.56,11.56,2406000.0
2012-05-01 10:25:00,11.56,11.56,11.53,11.53,2042000.0,11.56,11.56,11.53,11.53,2042000.0
2012-05-01 10:30:00,11.53,11.57,11.52,11.52,1770000.0,11.53,11.57,11.52,11.52,1770000.0
2012-05-01 10:35:00,11.52,11.54,11.52,11.54,966000.0,11.52,11.54,11.52,11.54,966000.0
2012-05-01 10:40:00,11.54,11.54,11.52,11.53,1256000.0,11.54,11.54,11.52,11.53,1256000.0
2012-05-01 10:45:00,11.53,11.55,11.52,11.55,1634000.0,11.53,11.55,11.52,11.55,1634000.0
2012-05-01 10:50:00,11.55,11.58,11.55,11.55,1314000.0,11.55,11.58,11.55,11.55,1314000.0
2012-05-01 10:55:00,11.55,11.58,11.55,11.57,1174000.0,11.55,11.58,11.55,11.57,1174000.0
2012-05-01 11:00:00,11.57,11.58,11.57,11.58,936000.0,11.57,11.58,11.57,11.58,936000.0
2012-05-01 11:05:00,11.58,11.59,11.57,11.57,1580000.0,11.58,11.59,11.57,11.57,1580000.0
2012-05-01 11:10:00,11.57,11.59,11.56,11.57,1212000.0,11.57,11.59,11.56,11.57,1212000.0
2012-05-01 11:15:00,11.57,11.58,11.57,11.58,762000.0,11.57,11.58,11.57,11.58,762000.0
2012-05-01 11:20:00,11.58,11.6,11.57,11.6,1318000.0,11.58,11.6,11.57,11.6,1318000.0
2012-05-01 11:25:00,11.6,11.63,11.59,11.6,3294000.0,11.6,11.63,11.59,11.6,3294000.0
2012-05-01 11:30:00,11.6,11.62,11.59,11.6,2104000.0,11.6,11.62,11.59,11.6,2104000.0
2012-05-01 11:35:00,11.6,11.61,11.58,11.6,3306000.0,11.6,11.61,11.58,11.6,3306000.0
2012-05-01 11:40:00,11.6,11.61,11.59,11.6,546000.0,11.6,11.61,11.59,11.6,546000.0
2012-05-01 11:45:00,11.6,11.62,11.59,11.6,1054000.0,11.6,11.62,11.59,11.6,1054000.0
2012-05-01 11:50:00,11.6,11.65,11.59,11.64,2038000.0,11.6,11.65,11.59,11.64,2038000.0
2012-05-01 11:55:00,11.64,11.64,11.61,11.61,1254000.0,11.64,11.64,11.61,11.61,1254000.0
2012-05-01 12:00:00,11.61,11.62,11.6,11.6,652000.0,11.61,11.62,11.6,11.6,652000.0
2012-05-01 12:05:00,11.6,11.61,11.6,11.6,1094000.0,11.6,11.61,11.6,11.6,1094000.0
2012-05-01 12:10:00,11.6,11.61,11.6,11.6,678000.0,11.6,11.61,11.6,11.6,678000.0
2012-05-01 12:15:00,11.6,11.61,11.59,11.6,796000.0,11.6,11.61,11.59,11.6,796000.0
2012-05-01 12:20:00,11.6,11.61,11.6,11.61,398000.0,11.6,11.61,11.6,11.61,398000.0
2012-05-01 12:25:00,11.61,11.61,11.6,11.6,974000.0,11.61,11.61,11.6,11.6,974000.0
2012-05-01 12:30:00,11.6,11.61,11.6,11.6,330000.0,11.6,11.61,11.6,11.6,330000.0
2012-05-01 12:35:00,11.6,11.61,11.59,11.59,920000.0,11.6,11.61,11.59,11.59,920000.0
2012-05-01 12:40:00,11.59,11.61,11.59,11.6,742000.0,11.59,11.61,11.59,11.6,742000.0
2012-05-01 12:45:00,11.61,11.61,11.6,11.6,606000.0,11.61,11.61,11.6,11.6,606000.0
2012-05-01 12:50:00,11.6,11.61,11.6,11.6,1012000.0,11.6,11.61,11.6,11.6,1012000.0
2012-05-01 12:55:00,11.6,11.62,11.6,11.61,952000.0,11.6,11.62,11.6,11.61,952000.0
2012-05-01 13:00:00,11.61,11.61,11.59,11.6,796000.0,11.61,11.61,11.59,11.6,796000.0
2012-05-01 13:05:00,11.6,11.6,11.59,11.6,726000.0,11.6,11.6,11.59,11.6,726000.0
2012-05-01 13:10:00,11.6,11.6,11.6,11.6,398000.0,11.6,11.6,11.6,11.6,398000.0
2012-05-01 13:15:00,11.6,11.6,11.59,11.59,628000.0,11.6,11.6,11.59,11.59,628000.0
2012-05-01 13:20:00,11.59,11.6,11.58,11.59,1490000.0,11.59,11.6,11.58,11.59,1490000.0
2012-05-01 13:25:00,11.59,11.59,11.57,11.58,1500000.0,11.59,11.59,11.57,11.58,1500000.0
2012-05-01 13:30:00,11.58,11.58,11.57,11.58,564000.0,11.58,11.58,11.57,11.58,564000.0
2012-05-01 13:35:00,11.58,11.59,11.58,11.58,972000.0,11.58,11.59,11.58,11.58,972000.0
2012-05-01 13:40:00,11.58,11.58,11.55,11.55,1868000.0,11.58,11.58,11.55,11.55,1868000.0
2012-05-01 13:45:00,11.55,11.56,11.54,11.55,1684000.0,11.55,11.56,11.54,11.55,1684000.0
2012-05-01 13:50:00,11.55,11.56,11.55,11.55,1806000.0,11.55,11.56,11.55,11.55,1806000.0
2012-05-01 13:55:00,11.55,11.58,11.55,11.58,1036000.0,11.55,11.58,11.55,11.58,1036000.0
2012-05-01 14:00:00,11.58,11.59,11.57,11.58,2892000.0,11.58,11.59,11.57,11.58,2892000.0
2012-05-01 14:05:00,11.58,11.58,11.57,11.58,1138000.0,11.58,11.58,11.57,11.58,1138000.0
2012-05-01 14:10:00,11.58,11.58,11.57,11.58,1610000.0,11.58,11.58,11.57,11.58,1610000.0
2012-05-01 14:15:00,11.57,11.59,11.57,11.58,1134000.0,11.57,11.59,11.57,11.58,1134000.0
2012-05-01 14:20:00,11.58,11.58,11.57,11.58,582000.0,11.58,11.58,11.57,11.58,582000.0
2012-05-01 14:25:00,11.58,11.6,11.58,11.6,1824000.0,11.58,11.6,11.58,11.6,1824000.0
2012-05-01 14:30:00,11.6,11.62,11.59,11.62,2304000.0,11.6,11.62,11.59,11.62,2304000.0
2012-05-01 14:35:00,11.62,11.63,11.6,11.6,2058000.0,11.62,11.63,11.6,11.6,2058000.0
2012-05-01 14:40:00,11.6,11.61,11.59,11.6,1292000.0,11.6,11.61,11.59,11.6,1292000.0
2012-05-01 14:45:00,11.6,11.61,11.59,11.6,924000.0,11.6,11.61,11.59,11.6,924000.0
2012-05-01 14:50:00,11.6,11.6,11.58,11.58,952000.0,11.6,11.6,11.58,11.58,952000.0
2012-05-01 14:55:00,11.58,11.59,11.58,11.59,690000.0,11.58,11.59,11.58,11.59,690000.0
2012-05-01 15:00:00,11.59,11.6,11.58,11.6,1268000.0,11.59,11.6,11.58,11.6,1268000.0
2012-05-01 15:05:00,11.6,11.62,11.59,11.6,3170000.0,11.6,11.62,11.59,11.6,3170000.0
2012-05-01 15:10:00,11.6,11.61,11.6,11.6,1034000.0,11.6,11.61,11.6,11.6,1034000.0
2012-05-01 15:15:00,11.6,11.62,11.6,11.61,1372000.0,11.6,11.62,11.6,11.61,1372000.0
2012-05-01 15:20:00,11.61,11.62,11.6,11.6,1682000.0,11.61,11.62,11.6,11.6,1682000.0
2012-05-01 15:25:00,11.6,11.6,11.58,11.59,3472000.0,11.6,11.6,11.58,11.59,3472000.0
2012-05-01 15:30:00,11.58,11.59,11.55,11.56,1382000.0,11.58,11.59,11.55,11.56,1382000.0
2012-05-01 15:35:00,11.56,11.56,11.53,11.54,1668000.0,11.56,11.56,11.53,11.54,1668000.0
2012-05-01 15:40:00,11.54,11.55,11.51,11.52,2120000.0,11.54,11.55,11.51,11.52,2120000.0
2012-05-01 15:45:00,11.52,11.53,11.5,11.52,2276000.0,11.52,11.53,11.5,11.52,2276000.0
2012-05-01 15:50:00,11.52,11.54,11.51,11.51,1616000.0,11.52,11.54,11.51,11.51,1616000.0
2012-05-01 15:55:00,11.51,11.52,11.5,11.5,2894000.0,11.51,11.52,11.5,11.5,2894000.0
2012-05-02 09:30:00,11.39,11.44,11.37,11.44,3794000.0,11.39,11.44,11.37,11.44,3794000.0
2012-05-02 09:35:00,11.42,11.47,11.41,11.46,1920000.0,11.42,11.47,11.41,11.46,1920000.0
2012-05-02 09:40:00,11.47,11.5,11.45,11.47,1990000.0,11.47,11.5,11.45,11.47,1990000.0
2012-05-02 09:45:00,11.46,11.48,11.44,11.47,1586000.0,11.46,11.48,11.44,11.47,1586000.0
2012-05-02 09:50:00,11.47,11.49,11.44,11.47,1422000.0,11.47,11.49,11.44,11.47,1422000.0
2012-05-02 09:55:00,11.48,11.54,11.47,11.54,2536000.0,11.48,11.54,11.47,11.54,2536000.0
2012-05-02 10:00:00,11.54,11.54,11.47,11.48,2590000.0,11.54,11.54,11.47,11.48,2590000.0
2012-05-02 10:05:00,11.48,11.51,11.47,11.49,1436000.0,11.48,11.51,11.47,11.49,1436000.0
2012-05-02 10:10:00,11.49,11.51,11.49,11.49,1438000.0,11.49,11.51,11.49,11.49,1438000.0
2012-05-02 10:15:00,11.49,11.49,11.44,11.47,1438000.0,11.49,11.49,11.44,11.47,1438000.0
2012-05-02 10:20:00,11.47,11.5,11.45,11.48,600000.0,11.47,11.5,11.45,11.48,600000.0
2012-05-02 10:25:00,11.48,11.48,11.45,11.46,842000.0,11.48,11.48,11.45,11.46,842000.0
2012-05-02 10:30:00,11.46,11.49,11.45,11.48,1624000.0,11.46,11.49,11.45,11.48,1624000.0
2012-05-02 10:35:00,11.48,11.48,11.45,11.46,1406000.0,11.48,11.48,11.45,11.46,1406000.0
2012-05-02 10:40:00,11.46,11.49,11.44,11.46,2514000.0,11.46,11.49,11.44,11.46,2514000.0
2012-05-02 10:45:00,11.46,11.49,11.42,11.43,1808000.0,11.46,11.49,11.42,11.43,1808000.0
2012-05-02 10:50:00,11.43,11.46,11.43,11.45,1118000.0,11.43,11.46,11.43,11.45,1118000.0
2012-05-02 10:55:00,11.45,11.47,11.44,11.44,794000.0,11.45,11.47,11.44,11.44,794000.0
2012-05-02 11:00:00,11.45,11.47,11.44,11.45,732000.0,11.45,11.47,11.44,11.45,732000.0
2012-05-02 11:05:00,11.45,11.47,11.45,11.47,882000.0,11.45,11.47,11.45,11.47,882000.0
2012-05-02 11:10:00,11.47,11.47,11.46,11.46,870000.0,11.47,11.47,11.46,11.46,870000.0
2012-05-02 11:15:00,11.47,11.5,11.46,11.49,724000.0,11.47,11.5,11.46,11.49,724000.0
2012-05-02 11:20:00,11.49,11.51,11.48,11.48,1568000.0,11.49,11.51,11.48,11.48,1568000.0
2012-05-02 11:25:00,11.49,11.52,11.48,11.52,876000.0,11.49,11.52,11.48,11.52,876000.0
2012-05-02 11:30:00,11.51,11.54,11.51,11.54,1372000.0,11.51,11.54,11.51,11.54,1372000.0
2012-05-02 11:35:00,11.54,11.56,11.53,11.53,1826000.0,11.54,11.56,11.53,11.53,1826000.0
2012-05-02 11:40:00,11.53,11.55,11.51,11.52,1078000.0,11.53,11.55,11.51,11.52,1078000.0
2012-05-02 11:45:00,11.52,11.53,11.52,11.53,756000.0,11.52,11.53,11.52,11.53,756000.0
2012-05-02 11:50:00,11.52,11.53,11.51,11.51,418000.0,11.52,11.53,11.51,11.51,418000.0
2012-05-02 11:55:00,11.51,11.52,11.5,11.51,818000.0,11.51,11.52,11.5,11.51,818000.0
2012-05-02 12:00:00,11.51,11.54,11.51,11.54,956000.0,11.51,11.54,11.51,11.54,956000.0
2012-05-02 12:05:00,11.54,11.56,11.54,11.55,920000.0,11.54,11.56,11.54,11.55,920000.0
2012-05-02 12:10:00,11.55,11.55,11.54,11.54,588000.0,11.55,11.55,11.54,11.54,588000.0
2012-05-02 12:15:00,11.54,11.57,11.54,11.55,776000.0,11.54,11.57,11.54,11.55,776000.0
2012-05-02 12:20:00,11.55,11.57,11.55,11.55,746000.0,11.55,11.57,11.55,11.55,746000.0
2012-05-02 12:25:00,11.55,11.55,11.54,11.54,424000.0,11.55,11.55,11.54,11.54,424000.0
2012-05-02 12:30:00,11.54,11.54,11.53,11.54,782000.0,11.54,11.54,11.53,11.54,782000.0
2012-05-02 12:35:00,11.54,11.55,11.52,11.52,660000.0,11.54,11.55,11.52,11.52,660000.0
2012-05-02 12:40:00,11.52,11.53,11.51,11.51,852000.0,11.52,11.53,11.51,11.51,852000.0
2012-05-02 12:45:00,11.51,11.51,11.5,11.51,708000.0,11.51,11.51,11.5,11.51,708000.0
2012-05-02 12:50:00,11.51,11.51,11.49,11.51,586000.0,11.51,11.51,11.49,11.51,586000.0
2012-05-02 12:55:00,11.5,11.51,11.5,11.5,596000.0,11.5,11.51,11.5,11.5,596000.0
2012-05-02 13:00:00,11.5,11.52,11.5,11.5,234000.0,11.5,11.52,11.5,11.5,234000.0
2012-05-02 13:05:00,11.51,11.53,11.51,11.52,420000.0,11.51,11.53,11.51,11.52,420000.0
2012-05-02 13:10:00,11.52,11.52,11.5,11.5,936000.0,11.52,11.52,11.5,11.5,936000.0
2012-05-02 13:15:00,11.5,11.51,11.49,11.5,548000.0,11.5,11.51,11.49,11.5,548000.0
2012-05-02 13:20:00,11.49,11.5,11.48,11.49,844000.0,11.49,11.5,11.48,11.49,844000.0
2012-05-02 13:25:00,11.49,11.49,11.48,11.48,408000.0,11.49,11.49,11.48,11.48,408000.0
2012-05-02 13:30:00,11.48,11.5,11.48,11.5,562000.0,11.48,11.5,11.48,11.5,562000.0
2012-05-02 13:35:00,11.5,11.51,11.49,11.5,214000.0,11.5,11.51,11.49,11.5,214000.0
2012-05-02 13:40:00,11.5,11.51,11.5,11.51,252000.0,11.5,11.51,11.5,11.51,252000.0
2012-05-02 13:45:00,11.51,11.52,11.51,11.52,586000.0,11.51,11.52,11.51,11.52,586000.0
2012-05-02 13:50:00,11.52,11.53,11.51,11.53,392000.0,11.52,11.53,11.51,11.53,392000.0
2012-05-02 13:55:00,11.53,11.53,11.51,11.52,1132000.0,11.53,11.53,11.51,11.52,1132000.0
2012-05-02 14:00:00,11.52,11.53,11.52,11.52,1128000.0,11.52,11.53,11.52,11.52,1128000.0
2012-05-02 14:05:00,11.52,11.53,11.52,11.52,312000.0,11.52,11.53,11.52,11.52,312000.0
2012-05-02 14:10:00,11.53,11.53,11.52,11.53,704000.0,11.53,11.53,11.52,11.53,704000.0
2012-05-02 14:15:00,11.53,11.53,11.52,11.52,520000.0,11.53,11.53,11.52,11.52,520000.0
2012-05-02 14:20:00,11.52,11.52,11.52,11.52,412000.0,11.52,11.52,11.52,11.52,412000.0
2012-05-02 14:25:00,11.52,11.52,11.52,11.52,450000.0,11.52,11.52,11.52,11.52,450000.0
2012-05-02 14:30:00,11.52,11.52,11.5,11.51,734000.0,11.52,11.52,11.5,11.51,734000.0
2012-05-02 14:35:00,11.51,11.51,11.5,11.5,534000.0,11.51,11.51,11.5,11.5,534000.0
2012-05-02 14:40:00,11.51,11.51,11.49,11.5,680000.0,11.51,11.51,11.49,11.5,680000.0
2012-05-02 14:45:00,11.5,11.5,11.46,11.46,1166000.0,11.5,11.5,11.46,11.46,1166000.0
2012-05-02 14:50:00,11.46,11.47,11.46,11.47,864000.0,11.46,11.47,11.46,11.47,864000.0
2012-05-02 14:55:00,11.47,11.47,11.45,11.46,422000.0,11.47,11.47,11.45,11.46,422000.0
2012-05-02 15:00:00,11.46,11.47,11.45,11.45,798000.0,11.46,11.47,11.45,11.45,798000.0
2012-05-02 15:05:00,11.45,11.46,11.45,11.46,578000.0,11.45,11.46,11.45,11.46,578000.0
2012-05-02 15:10:00,11.45,11.46,11.45,11.45,418000.0,11.45,11.46,11.45,11.45,418000.0
2012-05-02 15:15:00,11.45,11.47,11.45,11.47,754000.0,11.45,11.47,11.45,11.47,754000.0
2012-05-02 15:20:00,11.47,11.49,11.47,11.48,512000.0,11.47,11.49,11.47,11.48,512000.0
2012-05-02 15:25:00,11.48,11.49,11.47,11.49,888000.0,11.48,11.49,11.47,11.49,888000.0
2012-05-02 15:30:00,11.48,11.49,11.43,11.43,3418000.0,11.48,11.49,11.43,11.43,3418000.0
2012-05-02 15:35:00,11.44,11.48,11.43,11.48,2042000.0,11.44,11.48,11.43,11.48,2042000.0
2012-05-02 15:40:00,11.48,11.52,11.48,11.51,1586000.0,11.48,11.52,11.48,11.51,1586000.0
2012-05-02 15:45:00,11.51,11.53,11.51,11.51,1048000.0,11.51,11.53,11.51,11.51,1048000.0
2012-05-02 15:50:00,11.52,11.52,11.5,11.5,974000.0,11.52,11.52,11.5,11.5,974000.0
2012-05-02 15:55:00,11.5,11.52,11.5,11.52,2298000.0,11.5,11.52,11.5,11.52,2298000.0
2012-05-03 09:30:00,11.49,11.5,11.45,11.46,1920000.0,11.49,11.5,11.45,11.46,1920000.0
2012-05-03 09:35:00,11.47,11.47,11.42,11.45,1542000.0,11.47,11.47,11.42,11.45,1542000.0
2012-05-03 09:40:00,11.45,11.47,11.43,11.46,1146000.0,11.45,11.47,11.43,11.46,1146000.0
2012-05-03 09:45:00,11.46,11.5,11.45,11.48,1542000.0,11.46,11.5,11.45,11.48,1542000.0
2012-05-03 09:50:00,11.47,11.49,11.46,11.47,1002000.0,11.47,11.49,11.46,11.47,1002000.0
2012-05-03 09:55:00,11.47,11.47,11.44,11.45,904000.0,11.47,11.47,11.44,11.45,904000.0
2012-05-03 10:00:00,11.46,11.47,11.44,11.46,1368000.0,11.46,11.47,11.44,11.46,1368000.0
2012-05-03 10:05:00,11.46,11.47,11.45,11.47,1174000.0,11.46,11.47,11.45,11.47,1174000.0
2012-05-03 10:10:00,11.47,11.48,11.46,11.47,1160000.0,11.47,11.48,11.46,11.47,1160000.0
2012-05-03 10:15:00,11.47,11.48,11.46,11.47,714000.0,11.47,11.48,11.46,11.47,714000.0
2012-05-03 10:20:00,11.46,11.46,11.45,11.46,730000.0,11.46,11.46,11.45,11.46,730000.0
2012-05-03 10:25:00,11.46,11.48,11.46,11.48,750000.0,11.46,11.48,11.46,11.48,750000.0
2012-05-03 10:30:00,11.49,11.49,11.46,11.47,642000.0,11.49,11.49,11.46,11.47,642000.0
2012-05-03 10:35:00,11.47,11.53,11.46,11.53,2550000.0,11.47,11.53,11.46,11.53,2550000.0
2012-05-03 10:40:00,11.53,11.53,11.51,11.51,1174000.0,11.53,11.53,11.51,11.51,1174000.0
2012-05-03 10:45:00,11.51,11.54,11.5,11.53,1260000.0,11.51,11.54,11.5,11.53,1260000.0
2012-05-03 10:50:00,11.53,11.55,11.53,11.55,1856000.0,11.53,11.55,11.53,11.55,1856000.0
2012-05-03 10:55:00,11.55,11.61,11.55,11.6,2964000.0,11.55,11.61,11.55,11.6,2964000.0
2012-05-03 11:00:00,11.6,11.6,11.58,11.59,1024000.0,11.6,11.6,11.58,11.59,1024000.0
2012-05-03 11:05:00,11.59,11.6,11.58,11.59,996000.0,11.59,11.6,11.58,11.59,996000.0
2012-05-03 11:10:00,11.58,11.6,11.58,11.58,720000.0,11.58,11.6,11.58,11.58,720000.0
2012-05-03 11:15:00,11.58,11.61,11.57,11.6,1138000.0,11.58,11.61,11.57,11.6,1138000.0
2012-05-03 11:20:00,11.59,11.63,11.59,11.61,1432000.0,11.59,11.63,11.59,11.61,1432000.0
2012-05-03 11:25:00,11.61,11.62,11.6,11.6,1270000.0,11.61,11.62,11.6,11.6,1270000.0
2012-05-03 11:30:00,11.6,11.61,11.59,11.6,966000.0,11.6,11.61,11.59,11.6,966000.0
2012-05-03 11:35:00,11.6,11.61,11.59,11.61,1618000.0,11.6,11.61,11.59,11.61,1618000.0
2012-05-03 11:40:00,11.6,11.61,11.6,11.6,366000.0,11.6,11.61,11.6,11.6,366000.0
2012-05-03 11:45:00,11.6,11.6,11.55,11.55,3430000.0,11.6,11.6,11.55,11.55,3430000.0
2012-05-03 11:50:00,11.56,11.56,11.53,11.55,906000.0,11.56,11.56,11.53,11.55,906000.0
2012-05-03 11:55:00,11.55,11.55,11.5,11.51,1090000.0,11.55,11.55,11.5,11.51,1090000.0
2012-05-03 12:00:00,11.52,11.52,11.47,11.48,1364000.0,11.52,11.52,11.47,11.48,1364000.0
2012-05-03 12:05:00,11.48,11.49,11.46,11.47,1326000.0,11.48,11.49,11.46,11.47,1326000.0
2012-05-03 12:10:00,11.48,11.48,11.47,11.48,396000.0,11.48,11.48,11.47,11.48,396000.0
2012-05-03 12:15:00,11.48,11.5,11.48,11.5,622000.0,11.48,11.5,11.48,11.5,622000.0
2012-05-03 12:20:00,11.5,11.5,11.46,11.46,698000.0,11.5,11.5,11.46,11.46,698000.0
2012-05-03 12:25:00,11.46,11.48,11.46,11.47,570000.0,11.46,11.48,11.46,11.47,570000.0
2012-05-03 12:30:00,11.47,11.48,11.47,11.48,358000.0,11.47,11.48,11.47,11.48,358000.0
2012-05-03 12:35:00,11.48,11.5,11.47,11.49,568000.0,11.48,11.5,11.47,11.49,568000.0
2012-05-03 12:40:00,11.49,11.5,11.48,11.49,550000.0,11.49,11.5,11.48,11.49,550000.0
2012-05-03 12:45:00,11.48,11.5,11.48,11.5,302000.0,11.48,11.5,11.48,11.5,302000.0
2012-05-03 12:50:00,11.5,11.52,11.48,11.52,1198000.0,11.5,11.52,11.48,11.52,1198000.0
2012-05-03 12:55:00,11.52,11.52,11.5,11.51,320000.0,11.52,11.52,11.5,11.51,320000.0
2012-05-03 13:00:00,11.51,11.52,11.5,11.51,718000.0,11.51,11.52,11.5,11.51,718000.0
2012-05-03 13:05:00,11.51,11.51,11.49,11.5,438000.0,11.51,11.51,11.49,11.5,438000.0
2012-05-03 13:10:00,11.5,11.5,11.48,11.48,582000.0,11.5,11.5,11.48,11.48,582000.0
2012-05-03 13:15:00,11.48,11.49,11.47,11.48,592000.0,11.48,11.49,11.47,11.48,592000.0
2012-05-03 13:20:00,11.48,11.48,11.47,11.47,336000.0,11.48,11.48,11.47,11.47,336000.0
2012-05-03 13:25:00,11.47,11.49,11.47,11.48,340000.0,11.47,11.49,11.47,11.48,340000.0
2012-05-03 13:30:00,11.48,11.48,11.47,11.48,340000.0,11.48,11.48,11.47,11.48,340000.0
2012-05-03 13:35:00,11.47,11.49,11.47,11.49,356000.0,11.47,11.49,11.47,11.49,356000.0
2012-05-03 13:40:00,11.49,11.49,11.44,11.44,1634000.0,11.49,11.49,11.44,11.44,1634000.0
2012-05-03 13:45:00,11.44,11.45,11.43,11.44,1060000.0,11.44,11.45,11.43,11.44,1060000.0
2012-05-03 13:50:00,11.43,11.44,11.4,11.41,2234000.0,11.43,11.44,11.4,11.41,2234000.0
2012-05-03 13:55:00,11.41,11.43,11.41,11.41,758000.0,11.41,11.43,11.41,11.41,758000.0
2012-05-03 14:00:00,11.41,11.43,11.41,11.43,612000.0,11.41,11.43,11.41,11.43,612000.0
2012-05-03 14:05:00,11.43,11.44,11.42,11.44,428000.0,11.43,11.44,11.42,11.44,428000.0
2012-05-03 14:10:00,11.43,11.44,11.41,11.43,720000.0,11.43,11.44,11.41,11.43,720000.0
2012-05-03 14:15:00,11.43,11.46,11.42,11.45,804000.0,11.43,11.46,11.42,11.45,804000.0
2012-05-03 14:20:00,11.45,11.46,11.44,11.46,1362000.0,11.45,11.46,11.44,11.46,1362000.0
2012-05-03 14:25:00,11.45,11.46,11.44,11.44,452000.0,11.45,11.46,11.44,11.44,452000.0
2012-05-03 14:30:00,11.44,11.46,11.43,11.45,704000.0,11.44,11.46,11.43,11.45,704000.0
2012-05-03 14:35:00,11.45,11.47,11.45,11.45,418000.0,11.45,11.47,11.45,11.45,418000.0
2012-05-03 14:40:00,11.46,11.46,11.43,11.43,680000.0,11.46,11.46,11.43,11.43,680000.0
2012-05-03 14:45:00,11.43,11.43,11.41,11.42,990000.0,11.43,11.43,11.41,11.42,990000.0
2012-05-03 14:50:00,11.41,11.44,11.41,11.43,622000.0,11.41,11.44,11.41,11.43,622000.0
2012-05-03 14:55:00,11.43,11.44,11.42,11.43,420000.0,11.43,11.44,11.42,11.43,420000.0
2012-05-03 15:00:00,11.43,11.44,11.43,11.43,590000.0,11.43,11.44,11.43,11.43,590000.0
2012-05-03 15:05:00,11.43,11.45,11.43,11.44,528000.0,11.43,11.45,11.43,11.44,528000.0
2012-05-03 15:10:00,11.45,11.45,11.43,11.45,550000.0,11.45,11.45,11.43,11.45,550000.0
2012-05-03 15:15:00,11.45,11.47,11.45,11.46,796000.0,11.45,11.47,11.45,11.46,796000.0
2012-05-03 15:20:00,11.46,11.49,11.46,11.48,508000.0,11.46,11.49,11.46,11.48,508000.0
2012-05-03 15:25:00,11.48,11.5,11.48,11.5,814000.0,11.48,11.5,11.48,11.5,814000.0
2012-05-03 15:30:00,11.5,11.51,11.49,11.51,1060000.0,11.5,11.51,11.49,11.51,1060000.0
2012-05-03 15:35:00,11.5,11.51,11.48,11.49,754000.0,11.5,11.51,11.48,11.49,754000.0
2012-05-03 15:40:00,11.49,11.5,11.48,11.49,678000.0,11.49,11.5,11.48,11.49,678000.0
2012-05-03 15:45:00,11.48,11.5,11.47,11.48,918000.0,11.48,11.5,11.47,11.48,918000.0
2012-05-03 15:50:00,11.47,11.49,11.47,11.48,1156000.0,11.47,11.49,11.47,11.48,1156000.0
2012-05-03 15:55:00,11.48,11.48,11.47,11.47,2518000.0,11.48,11.48,11.47,11.47,2518000.0
2012-05-04 09:30:00,11.39,11.43,11.38,11.39,2400000.0,11.39,11.43,11.38,11.39,2400000.0
2012-05-04 09:35:00,11.39,11.41,11.37,11.39,1668000.0,11.39,11.41,11.37,11.39,1668000.0
2012-05-04 09:40:00,11.39,11.43,11.38,11.39,1928000.0,11.39,11.43,11.38,11.39,1928000.0
2012-05-04 09:45:00,11.4,11.41,11.38,11.4,1960000.0,11.4,11.41,11.38,11.4,1960000.0
2012-05-04 09:50:00,11.41,11.47,11.4,11.46,2422000.0,11.41,11.47,11.4,11.46,2422000.0
2012-05-04 09:55:00,11.47,11.47,11.43,11.44,1792000.0,11.47,11.47,11.43,11.44,1792000.0
2012-05-04 10:00:00,11.45,11.45,11.41,11.43,1390000.0,11.45,11.45,11.41,11.43,1390000.0
2012-05-04 10:05:00,11.43,11.45,11.42,11.42,1120000.0,11.43,11.45,11.42,11.42,1120000.0
2012-05-04 10:10:00,11.42,11.43,11.4,11.4,1710000.0,11.42,11.43,11.4,11.4,1710000.0
2012-05-04 10:15:00,11.41,11.42,11.4,11.4,1534000.0,11.41,11.42,11.4,11.4,1534000.0
2012-05-04 10:20:00,11.4,11.42,11.4,11.41,662000.0,11.4,11.42,11.4,11.41,662000.0
2012-05-04 10:25:00,11.42,11.45,11.4,11.43,964000.0,11.42,11.45,11.4,11.43,964000.0
2012-05-04 10:30:00,11.43,11.44,11.41,11.44,986000.0,11.43,11.44,11.41,11.44,986000.0
2012-05-04 10:35:00,11.44,11.46,11.41,11.42,1702000.0,11.44,11.46,11.41,11.42,1702000.0
2012-05-04 10:40:00,11.42,11.43,11.41,11.43,864000.0,11.42,11.43,11.41,11.43,864000.0
2012-05-04 10:45:00,11.43,11.45,11.43,11.45,552000.0,11.43,11.45,11.43,11.45,552000.0
2012-05-04 10:50:00,11.45,11.45,11.43,11.45,716000.0,11.45,11.45,11.43,11.45,716000.0
2012-05-04 10:55:00,11.44,11.49,11.44,11.49,2378000.0,11.44,11.49,11.44,11.49,2378000.0
2012-05-04 11:00:00,11.48,11.49,11.43,11.43,1518000.0,11.48,11.49,11.43,11.43,1518000.0
2012-05-04 11:05:00,11.43,11.44,11.39,11.4,1782000.0,11.43,11.44,11.39,11.4,1782000.0
2012-05-04 11:10:00,11.39,11.4,11.38,11.39,1146000.0,11.39,11.4,11.38,11.39,1146000.0
2012-05-04 11:15:00,11.39,11.4,11.38,11.39,1382000.0,11.39,11.4,11.38,11.39,1382000.0
2012-05-04 11:20:00,11.39,11.39,11.38,11.38,1148000.0,11.39,11.39,11.38,11.38,1148000.0
2012-05-04 11:25:00,11.38,11.41,11.37,11.38,1156000.0,11.38,11.41,11.37,11.38,1156000.0
2012-05-04 11:30:00,11.38,11.39,11.35,11.36,1666000.0,11.38,11.39,11.35,11.36,1666000.0
2012-05-04 11:35:00,11.35,11.36,11.31,11.31,1858000.0,11.35,11.36,11.31,11.31,1858000.0
2012-05-04 11:40:00,11.31,11.33,11.31,11.31,1178000.0,11.31,11.33,11.31,11.31,1178000.0
2012-05-04 11:45:00,11.31,11.32,11.29,11.32,1386000.0,11.31,11.32,11.29,11.32,1386000.0
2012-05-04 11:50:00,11.32,11.33,11.3,11.32,914000.0,11.32,11.33,11.3,11.32,914000.0
2012-05-04 11:55:00,11.32,11.33,11.3,11.3,562000.0,11.32,11.33,11.3,11.3,562000.0
2012-05-04 12:00:00,11.3,11.32,11.3,11.32,652000.0,11.3,11.32,11.3,11.32,652000.0
2012-05-04 12:05:00,11.31,11.33,11.31,11.32,650000.0,11.31,11.33,11.31,11.32,650000.0
2012-05-04 12:10:00,11.32,11.32,11.31,11.31,588000.0,11.32,11.32,11.31,11.31,588000.0
2012-05-04 12:15:00,11.31,11.32,11.3,11.32,774000.0,11.31,11.32,11.3,11.32,774000.0
2012-05-04 12:20:00,11.31,11.31,11.28,11.29,904000.0,11.31,11.31,11.28,11.29,904000.0
2012-05-04 12:25:00,11.29,11.3,11.28,11.28,438000.0,11.29,11.3,11.28,11.28,438000.0
2012-05-04 12:30:00,11.28,11.28,11.26,11.27,1086000.0,11.28,11.28,11.26,11.27,1086000.0
2012-05-04 12:35:00,11.28,11.28,11.25,11.26,1258000.0,11.28,11.28,11.25,11.26,1258000.0
2012-05-04 12:40:00,11.26,11.3,11.26,11.28,776000.0,11.26,11.3,11.26,11.28,776000.0
2012-05-04 12:45:00,11.29,11.29,11.27,11.27,756000.0,11.29,11.29,11.27,11.27,756000.0
2012-05-04 12:50:00,11.27,11.29,11.26,11.26,666000.0,11.27,11.29,11.26,11.26,666000.0
2012-05-04 12:55:00,11.26,11.27,11.26,11.27,324000.0,11.26,11.27,11.26,11.27,324000.0
2012-05-04 13:00:00,11.27,11.29,11.26,11.26,370000.0,11.27,11.29,11.26,11.26,370000.0
2012-05-04 13:05:00,11.26,11.27,11.25,11.27,398000.0,11.26,11.27,11.25,11.27,398000.0
2012-05-04 13:10:00,11.26,11.27,11.24,11.24,1042000.0,11.26,11.27,11.24,11.24,1042000.0
2012-05-04 13:15:00,11.24,11.26,11.24,11.25,636000.0,11.24,11.26,11.24,11.25,636000.0
2012-05-04 13:20:00,11.25,11.25,11.23,11.23,718000.0,11.25,11.25,11.23,11.23,718000.0
2012-05-04 13:25:00,11.23,11.26,11.22,11.25,766000.0,11.23,11.26,11.22,11.25,766000.0
2012-05-04 13:30:00,11.25,11.26,11.25,11.25,694000.0,11.25,11.26,11.25,11.25,694000.0
2012-05-04 13:35:00,11.26,11.26,11.24,11.25,1130000.0,11.26,11.26,11.24,11.25,1130000.0
2012-05-04 13:40:00,11.25,11.25,11.23,11.24,578000.0,11.25,11.25,11.23,11.24,578000.0
2012-05-04 13:45:00,11.24,11.25,11.24,11.25,508000.0,11.24,11.25,11.24,11.25,508000.0
2012-05-04 13:50:00,11.25,11.26,11.24,11.26,666000.0,11.25,11.26,11.24,11.26,666000.0
2012-05-04 13:55:00,11.25,11.26,11.24,11.25,674000.0,11.25,11.26,11.24,11.25,674000.0
2012-05-04 14:00:00,11.25,11.25,11.24,11.24,720000.0,11.25,11.25,11.24,11.24,720000.0
2012-05-04 14:05:00,11.24,11.25,11.23,11.24,676000.0,11.24,11.25,11.23,11.24,676000.0
2012-05-04 14:10:00,11.24,11.25,11.23,11.23,330000.0,11.24,11.25,11.23,11.23,330000.0
2012-05-04 14:15:00,11.23,11.24,11.23,11.24,512000.0,11.23,11.24,11.23,11.24,512000.0
2012-05-04 14:20:00,11.24,11.24,11.23,11.24,554000.0,11.24,11.24,11.23,11.24,554000.0
2012-05-04 14:25:00,11.24,11.24,11.23,11.24,954000.0,11.24,11.24,11.23,11.24,954000.0
2012-05-04 14:30:00,11.24,11.24,11.23,11.24,464000.0,11.24,11.24,11.23,11.24,464000.0
2012-05-04 14:35:00,11.24,11.24,11.22,11.23,694000.0,11.24,11.24,11.22,11.23,694000.0
2012-05-04 14:40:00,11.23,11.24,11.22,11.23,1236000.0,11.23,11.24,11.22,11.23,1236000.0
2012-05-04 14:45:00,11.23,11.24,11.22,11.24,610000.0,11.23,11.24,11.22,11.24,610000.0
2012-05-04 14:50:00,11.24,11.24,11.21,11.22,1020000.0,11.24,11.24,11.21,11.22,1020000.0
2012-05-04 14:55:00,11.21,11.24,11.21,11.23,598000.0,11.21,11.24,11.21,11.23,598000.0
2012-05-04 15:00:00,11.23,11.26,11.23,11.26,1096000.0,11.23,11.26,11.23,11.26,1096000.0
2012-05-04 15:05:00,11.26,11.26,11.24,11.25,968000.0,11.26,11.26,11.24,11.25,968000.0
2012-05-04 15:10:00,11.24,11.25,11.24,11.24,566000.0,11.24,11.25,11.24,11.24,566000.0
2012-05-04 15:15:00,11.24,11.24,11.23,11.23,592000.0,11.24,11.24,11.23,11.23,592000.0
2012-05-04 15:20:00,11.23,11.24,11.23,11.24,624000.0,11.23,11.24,11.23,11.24,624000.0
2012-05-04 15:25:00,11.24,11.24,11.21,11.21,1432000.0,11.24,11.24,11.21,11.21,1432000.0
2012-05-04 15:30:00,11.22,11.24,11.22,11.23,1258000.0,11.22,11.24,11.22,11.23,1258000.0
2012-05-04 15:35:00,11.23,11.23,11.21,11.22,1370000.0,11.23,11.23,11.21,11.22,1370000.0
2012-05-04 15:40:00,11.22,11.24,11.22,11.23,1076000.0,11.22,11.24,11.22,11.23,1076000.0
2012-05-04 15:45:00,11.23,11.24,11.22,11.22,1714000.0,11.23,11.24,11.22,11.22,1714000.0
2012-05-04 15:50:00,11.22,11.24,11.22,11.22,3010000.0,11.22,11.24,11.22,11.22,3010000.0
2012-05-04 15:55:00,11.22,11.23,11.19,11.2,3268000.0,11.22,11.23,11.19,11.2,3268000.0
2012-05-07 09:30:00,11.13,11.15,11.11,11.14,2454000.0,11.13,11.15,11.11,11.14,2454000.0
2012-05-07 09:35:00,11.13,11.2,11.12,11.17,2486000.0,11.13,11.2,11.12,11.17,2486000.0
2012-05-07 09:40:00,11.18,11.25,11.17,11.24,2568000.0,11.18,11.25,11.17,11.24,2568000.0
2012-05-07 09:45:00,11.24,11.31,11.24,11.27,2542000.0,11.24,11.31,11.24,11.27,2542000.0
2012-05-07 09:50:00,11.27,11.3,11.25,11.26,1084000.0,11.27,11.3,11.25,11.26,1084000.0
2012-05-07 09:55:00,11.25,11.27,11.23,11.26,1816000.0,11.25,11.27,11.23,11.26,1816000.0
2012-05-07 10:00:00,11.26,11.29,11.25,11.28,1120000.0,11.26,11.29,11.25,11.28,1120000.0
2012-05-07 10:05:00,11.28,11.3,11.27,11.28,958000.0,11.28,11.3,11.27,11.28,958000.0
2012-05-07 10:10:00,11.28,11.28,11.23,11.25,1188000.0,11.28,11.28,11.23,11.25,1188000.0
2012-05-07 10:15:00,11.25,11.27,11.22,11.26,1118000.0,11.25,11.27,11.22,11.26,1118000.0
2012-05-07 10:20:00,11.26,11.27,11.23,11.27,648000.0,11.26,11.27,11.23,11.27,648000.0
2012-05-07 10:25:00,11.27,11.27,11.19,11.19,1088000.0,11.27,11.27,11.19,11.19,1088000.0
2012-05-07 10:30:00,11.19,11.2,11.17,11.19,894000.0,11.19,11.2,11.17,11.19,894000.0
2012-05-07 10:35:00,11.19,11.19,11.17,11.18,652000.0,11.19,11.19,11.17,11.18,652000.0
2012-05-07 10:40:00,11.18,11.2,11.16,11.17,870000.0,11.18,11.2,11.16,11.17,870000.0
2012-05-07 10:45:00,11.17,11.21,11.16,11.21,1476000.0,11.17,11.21,11.16,11.21,1476000.0
2012-05-07 10:50:00,11.2,11.24,11.2,11.24,1374000.0,11.2,11.24,11.2,11.24,1374000.0
2012-05-07 10:55:00,11.24,11.27,11.23,11.26,1068000.0,11.24,11.27,11.23,11.26,1068000.0
2012-05-07 11:00:00,11.27,11.28,11.23,11.23,1206000.0,11.27,11.28,11.23,11.23,1206000.0
2012-05-07 11:05:00,11.24,11.25,11.23,11.25,402000.0,11.24,11.25,11.23,11.25,402000.0
2012-05-07 11:10:00,11.25,11.27,11.25,11.26,924000.0,11.25,11.27,11.25,11.26,924000.0
2012-05-07 11:15:00,11.26,11.27,11.24,11.26,882000.0,11.26,11.27,11.24,11.26,882000.0
2012-05-07 11:20:00,11.26,11.27,11.25,11.26,716000.0,11.26,11.27,11.25,11.26,716000.0
2012-05-07 11:25:00,11.26,11.26,11.24,11.25,608000.0,11.26,11.26,11.24,11.25,608000.0
2012-05-07 11:30:00,11.25,11.28,11.25,11.28,1182000.0,11.25,11.28,11.25,11.28,1182000.0
2012-05-07 11:35:00,11.28,11.28,11.26,11.27,772000.0,11.28,11.28,11.26,11.27,772000.0
2012-05-07 11:40:00,11.27,11.27,11.24,11.24,984000.0,11.27,11.27,11.24,11.24,984000.0
2012-05-07 11:45:00,11.24,11.25,11.23,11.24,492000.0,11.24,11.25,11.23,11.24,492000.0
2012-05-07 11:50:00,11.24,11.24,11.22,11.22,566000.0,11.24,11.24,11.22,11.22,566000.0
2012-05-07 11:55:00,11.23,11.24,11.23,11.24,298000.0,11.23,11.24,11.23,11.24,298000.0
2012-05-07 12:00:00,11.24,11.25,11.23,11.24,752000.0,11.24,11.25,11.23,11.24,752000.0
2012-05-07 12:05:00,11.24,11.26,11.24,11.26,650000.0,11.24,11.26,11.24,11.26,650000.0
2012-05-07 12:10:00,11.26,11.27,11.25,11.25,714000.0,11.26,11.27,11.25,11.25,714000.0
2012-05-07 12:15:00,11.25,11.26,11.25,11.26,368000.0,11.25,11.26,11.25,11.26,368000.0
2012-05-07 12:20:00,11.26,11.28,11.26,11.27,640000.0,11.26,11.28,11.26,11.27,640000.0
2012-05-07 12:25:00,11.27,11.27,11.26,11.27,246000.0,11.27,11.27,11.26,11.27,246000.0
2012-05-07 12:30:00,11.27,11.3,11.27,11.29,862000.0,11.27,11.3,11.27,11.29,862000.0
2012-05-07 12:35:00,11.3,11.3,11.28,11.29,390000.0,11.3,11.3,11.28,11.29,390000.0
2012-05-07 12:40:00,11.29,11.3,11.29,11.29,682000.0,11.29,11.3,11.29,11.29,682000.0
2012-05-07 12:45:00,11.29,11.29,11.27,11.28,384000.0,11.29,11.29,11.27,11.28,384000.0
2012-05-07 12:50:00,11.28,11.29,11.28,11.28,300000.0,11.28,11.29,11.28,11.28,300000.0
2012-05-07 12:55:00,11.28,11.29,11.28,11.29,228000.0,11.28,11.29,11.28,11.29,228000.0
2012-05-07 13:00:00,11.29,11.29,11.28,11.29,258000.0,11.29,11.29,11.28,11.29,258000.0
2012-05-07 13:05:00,11.29,11.29,11.28,11.28,244000.0,11.29,11.29,11.28,11.28,244000.0
2012-05-07 13:10:00,11.28,11.3,11.28,11.3,446000.0,11.28,11.3,11.28,11.3,446000.0
2012-05-07 13:15:00,11.3,11.3,11.29,11.29,348000.0,11.3,11.3,11.29,11.29,348000.0
2012-05-07 13:20:00,11.3,11.31,11.28,11.28,838000.0,11.3,11.31,11.28,11.28,838000.0
2012-05-07 13:25:00,11.28,11.28,11.26,11.27,362000.0,11.28,11.28,11.26,11.27,362000.0
2012-05-07 13:30:00,11.27,11.28,11.27,11.27,276000.0,11.27,11.28,11.27,11.27,276000.0
2012-05-07 13:35:00,11.27,11.29,11.27,11.29,296000.0,11.27,11.29,11.27,11.29,296000.0
2012-05-07 13:40:00,11.29,11.31,11.29,11.3,574000.0,11.29,11.31,11.29,11.3,574000.0
2012-05-07 13:45:00,11.3,11.32,11.3,11.32,498000.0,11.3,11.32,11.3,11.32,498000.0
2012-05-07 13:50:00,11.32,11.34,11.31,11.33,884000.0,11.32,11.34,11.31,11.33,884000.0
2012-05-07 13:55:00,11.33,11.34,11.32,11.33,824000.0,11.33,11.34,11.32,11.33,824000.0
2012-05-07 14:00:00,11.33,11.34,11.32,11.33,538000.0,11.33,11.34,11.32,11.33,538000.0
2012-05-07 14:05:00,11.33,11.33,11.32,11.32,420000.0,11.33,11.33,11.32,11.32,420000.0
2012-05-07 14:10:00,11.32,11.32,11.3,11.31,436000.0,11.32,11.32,11.3,11.31,436000.0
2012-05-07 14:15:00,11.3,11.31,11.28,11.29,692000.0,11.3,11.31,11.28,11.29,692000.0
2012-05-07 14:20:00,11.29,11.31,11.29,11.3,504000.0,11.29,11.31,11.29,11.3,504000.0
2012-05-07 14:25:00,11.31,11.31,11.28,11.29,482000.0,11.31,11.31,11.28,11.29,482000.0
2012-05-07 14:30:00,11.29,11.29,11.26,11.27,544000.0,11.29,11.29,11.26,11.27,544000.0
2012-05-07 14:35:00,11.26,11.28,11.25,11.28,672000.0,11.26,11.28,11.25,11.28,672000.0
2012-05-07 14:40:00,11.28,11.28,11.25,11.26,818000.0,11.28,11.28,11.25,11.26,818000.0
2012-05-07 14:45:00,11.26,11.27,11.26,11.27,436000.0,11.26,11.27,11.26,11.27,436000.0
2012-05-07 14:50:00,11.26,11.28,11.26,11.26,630000.0,11.26,11.28,11.26,11.26,630000.0
2012-05-07 14:55:00,11.26,11.28,11.26,11.28,704000.0,11.26,11.28,11.26,11.28,704000.0
2012-05-07 15:00:00,11.28,11.28,11.27,11.27,452000.0,11.28,11.28,11.27,11.27,452000.0
2012-05-07 15:05:00,11.28,11.28,11.26,11.26,350000.0,11.28,11.28,11.26,11.26,350000.0
2012-05-07 15:10:00,11.26,11.29,11.26,11.29,722000.0,11.26,11.29,11.26,11.29,722000.0
2012-05-07 15:15:00,11.29,11.3,11.28,11.29,452000.0,11.29,11.3,11.28,11.29,452000.0
2012-05-07 15:20:00,11.29,11.3,11.28,11.29,284000.0,11.29,11.3,11.28,11.29,284000.0
2012-05-07 15:25:00,11.29,11.3,11.28,11.29,604000.0,11.29,11.3,11.28,11.29,604000.0
2012-05-07 15:30:00,11.29,11.31,11.29,11.31,902000.0,11.29,11.31,11.29,11.31,902000.0
2012-05-07 15:35:00,11.31,11.31,11.29,11.3,680000.0,11.31,11.31,11.29,11.3,680000.0
2012-05-07 15:40:00,11.3,11.3,11.28,11.29,662000.0,11.3,11.3,11.28,11.29,662000.0
2012-05-07 15:45:00,11.29,11.3,11.28,11.28,546000.0,11.29,11.3,11.28,11.28,546000.0
2012-05-07 15:50:00,11.28,11.28,11.26,11.27,1652000.0,11.28,11.28,11.26,11.27,1652000.0
2012-05-07 15:55:00,11.27,11.28,11.26,11.26,1908000.0,11.27,11.28,11.26,11.26,1908000.0
2012-05-08 09:30:00,11.16,11.22,11.15,11.15,2662000.0,11.16,11.22,11.15,11.15,2662000.0
2012-05-08 09:35:00,11.15,11.16,11.11,11.11,1750000.0,11.15,11.16,11.11,11.11,1750000.0
2012-05-08 09:40:00,11.11,11.16,11.11,11.15,1310000.0,11.11,11.16,11.11,11.15,1310000.0
2012-05-08 09:45:00,11.15,11.17,11.13,11.15,1092000.0,11.15,11.17,11.13,11.15,1092000.0
2012-05-08 09:50:00,11.16,11.17,11.13,11.16,1434000.0,11.16,11.17,11.13,11.16,1434000.0
2012-05-08 09:55:00,11.15,11.19,11.15,11.15,1496000.0,11.15,11.19,11.15,11.15,1496000.0
2012-05-08 10:00:00,11.16,11.16,11.13,11.13,1068000.0,11.16,11.16,11.13,11.13,1068000.0
2012-05-08 10:05:00,11.13,11.15,11.12,11.15,1250000.0,11.13,11.15,11.12,11.15,1250000.0
2012-05-08 10:10:00,11.15,11.16,11.12,11.13,1486000.0,11.15,11.16,11.12,11.13,1486000.0
2012-05-08 10:15:00,11.13,11.13,11.1,11.11,1630000.0,11.13,11.13,11.1,11.11,1630000.0
2012-05-08 10:20:00,11.11,11.11,11.08,11.09,1200000.0,11.11,11.11,11.08,11.09,1200000.0
2012-05-08 10:25:00,11.09,11.09,11.06,11.07,1822000.0,11.09,11.09,11.06,11.07,1822000.0
2012-05-08 10:30:00,11.06,11.07,11.02,11.02,1894000.0,11.06,11.07,11.02,11.02,1894000.0
2012-05-08 10:35:00,11.02,11.03,10.96,10.98,3782000.0,11.02,11.03,10.96,10.98,3782000.0
2012-05-08 10:40:00,10.99,11.01,10.98,11.0,1480000.0,10.99,11.01,10.98,11.0,1480000.0
2012-05-08 10:45:00,11.0,11.01,10.97,10.97,1600000.0,11.0,11.01,10.97,10.97,1600000.0
2012-05-08 10:50:00,10.96,10.96,10.91,10.93,2498000.0,10.96,10.96,10.91,10.93,2498000.0
2012-05-08 10:55:00,10.93,10.98,10.93,10.97,826000.0,10.93,10.98,10.93,10.97,826000.0
2012-05-08 11:00:00,10.96,10.98,10.95,10.95,728000.0,10.96,10.98,10.95,10.95,728000.0
2012-05-08 11:05:00,10.95,10.96,10.93,10.94,456000.0,10.95,10.96,10.93,10.94,456000.0
2012-05-08 11:10:00,10.94,10.96,10.92,10.92,1552000.0,10.94,10.96,10.92,10.92,1552000.0
2012-05-08 11:15:00,10.92,10.95,10.91,10.95,1142000.0,10.92,10.95,10.91,10.95,1142000.0
2012-05-08 11:20:00,10.95,10.95,10.94,10.94,1240000.0,10.95,10.95,10.94,10.94,1240000.0
2012-05-08 11:25:00,10.94,10.98,10.94,10.96,1594000.0,10.94,10.98,10.94,10.96,1594000.0
2012-05-08 11:30:00,10.96,10.97,10.94,10.95,932000.0,10.96,10.97,10.94,10.95,932000.0
2012-05-08 11:35:00,10.95,11.0,10.94,10.99,1236000.0,10.95,11.0,10.94,10.99,1236000.0
2012-05-08 11:40:00,11.0,11.03,10.99,11.03,1284000.0,11.0,11.03,10.99,11.03,1284000.0
2012-05-08 11:45:00,11.02,11.06,11.02,11.06,862000.0,11.02,11.06,11.02,11.06,862000.0
2012-05-08 11:50:00,11.06,11.14,11.05,11.11,2490000.0,11.06,11.14,11.05,11.11,2490000.0
2012-05-08 11:55:00,11.1,11.11,11.06,11.08,1592000.0,11.1,11.11,11.06,11.08,1592000.0
2012-05-08 12:00:00,11.08,11.1,11.06,11.07,832000.0,11.08,11.1,11.06,11.07,832000.0
2012-05-08 12:05:00,11.07,11.08,11.05,11.05,986000.0,11.07,11.08,11.05,11.05,986000.0
2012-05-08 12:10:00,11.05,11.06,11.04,11.06,626000.0,11.05,11.06,11.04,11.06,626000.0
2012-05-08 12:15:00,11.06,11.06,11.04,11.04,640000.0,11.06,11.06,11.04,11.04,640000.0
2012-05-08 12:20:00,11.04,11.05,11.03,11.04,612000.0,11.04,11.05,11.03,11.04,612000.0
2012-05-08 12:25:00,11.04,11.07,11.04,11.06,500000.0,11.04,11.07,11.04,11.06,500000.0
2012-05-08 12:30:00,11.06,11.06,11.04,11.05,358000.0,11.06,11.06,11.04,11.05,358000.0
2012-05-08 12:35:00,11.05,11.09,11.05,11.09,642000.0,11.05,11.09,11.05,11.09,642000.0
2012-05-08 12:40:00,11.09,11.1,11.07,11.08,948000.0,11.09,11.1,11.07,11.08,948000.0
2012-05-08 12:45:00,11.08,11.1,11.07,11.08,746000.0,11.08,11.1,11.07,11.08,746000.0
2012-05-08 12:50:00,11.07,11.07,11.05,11.06,458000.0,11.07,11.07,11.05,11.06,458000.0
2012-05-08 12:55:00,11.06,11.06,11.04,11.05,412000.0,11.06,11.06,11.04,11.05,412000.0
2012-05-08 13:00:00,11.05,11.06,11.05,11.06,404000.0,11.05,11.06,11.05,11.06,404000.0
2012-05-08 13:05:00,11.06,11.07,11.04,11.07,680000.0,11.06,11.07,11.04,11.07,680000.0
2012-05-08 13:10:00,11.07,11.09,11.06,11.08,460000.0,11.07,11.09,11.06,11.08,460000.0
2012-05-08 13:15:00,11.08,11.1,11.08,11.09,266000.0,11.08,11.1,11.08,11.09,266000.0
2012-05-08 13:20:00,11.09,11.09,11.08,11.09,564000.0,11.09,11.09,11.08,11.09,564000.0
2012-05-08 13:25:00,11.09,11.14,11.08,11.13,850000.0,11.09,11.14,11.08,11.13,850000.0
2012-05-08 13:30:00,11.13,11.14,11.12,11.13,968000.0,11.13,11.14,11.12,11.13,968000.0
2012-05-08 13:35:00,11.13,11.16,11.13,11.14,964000.0,11.13,11.16,11.13,11.14,964000.0
2012-05-08 13:40:00,11.14,11.15,11.13,11.15,668000.0,11.14,11.15,11.13,11.15,668000.0
2012-05-08 13:45:00,11.14,11.15,11.12,11.13,364000.0,11.14,11.15,11.12,11.13,364000.0
2012-05-08 13:50:00,11.13,11.14,11.1,11.1,664000.0,11.13,11.14,11.1,11.1,664000.0
2012-05-08 13:55:00,11.11,11.13,11.1,11.13,574000.0,11.11,11.13,11.1,11.13,574000.0
2012-05-08 14:00:00,11.13,11.14,11.12,11.14,514000.0,11.13,11.14,11.12,11.14,514000.0
2012-05-08 14:05:00,11.14,11.15,11.13,11.15,656000.0,11.14,11.15,11.13,11.15,656000.0
2012-05-08 14:10:00,11.15,11.16,11.12,11.12,786000.0,11.15,11.16,11.12,11.12,786000.0
2012-05-08 14:15:00,11.12,11.13,11.11,11.12,366000.0,11.12,11.13,11.11,11.12,366000.0
2012-05-08 14:20:00,11.12,11.13,11.1,11.11,746000.0,11.12,11.13,11.1,11.11,746000.0
2012-05-08 14:25:00,11.11,11.13,11.11,11.13,790000.0,11.11,11.13,11.11,11.13,790000.0
2012-05-08 14:30:00,11.13,11.14,11.12,11.13,1168000.0,11.13,11.14,11.12,11.13,1168000.0
2012-05-08 14:35:00,11.13,11.15,11.13,11.15,538000.0,11.13,11.15,11.13,11.15,538000.0
2012-05-08 14:40:00,11.15,11.17,11.14,11.14,1062000.0,11.15,11.17,11.14,11.14,1062000.0
2012-05-08 14:45:00,11.14,11.17,11.13,11.16,556000.0,11.14,11.17,11.13,11.16,556000.0
2012-05-08 14:50:00,11.16,11.19,11.16,11.18,568000.0,11.16,11.19,11.16,11.18,568000.0
2012-05-08 14:55:00,11.18,11.2,11.17,11.19,1036000.0,11.18,11.2,11.17,11.19,1036000.0
2012-05-08 15:00:00,11.19,11.21,11.17,11.2,828000.0,11.19,11.21,11.17,11.2,828000.0
2012-05-08 15:05:00,11.2,11.21,11.16,11.17,1282000.0,11.2,11.21,11.16,11.17,1282000.0
2012-05-08 15:10:00,11.18,11.18,11.17,11.18,416000.0,11.18,11.18,11.17,11.18,416000.0
2012-05-08 15:15:00,11.18,11.22,11.18,11.22,1150000.0,11.18,11.22,11.18,11.22,1150000.0
2012-05-08 15:20:00,11.22,11.24,11.2,11.21,1686000.0,11.22,11.24,11.2,11.21,1686000.0
2012-05-08 15:25:00,11.22,11.25,11.21,11.24,1108000.0,11.22,11.25,11.21,11.24,1108000.0
2012-05-08 15:30:00,11.24,11.25,11.21,11.23,1446000.0,11.24,11.25,11.21,11.23,1446000.0
2012-05-08 15:35:00,11.23,11.27,11.23,11.26,1480000.0,11.23,11.27,11.23,11.26,1480000.0
2012-05-08 15:40:00,11.26,11.27,11.23,11.24,1540000.0,11.26,11.27,11.23,11.24,1540000.0
2012-05-08 15:45:00,11.25,11.25,11.21,11.22,946000.0,11.25,11.25,11.21,11.22,946000.0
2012-05-08 15:50:00,11.22,11.23,11.21,11.21,1506000.0,11.22,11.23,11.21,11.21,1506000.0
2012-05-08 15:55:00,11.21,11.22,11.19,11.2,2408000.0,11.21,11.22,11.19,11.2,2408000.0
2012-05-09 09:30:00,11.03,11.08,11.01,11.06,2940000.0,11.03,11.08,11.01,11.06,2940000.0
2012-05-09 09:35:00,11.06,11.16,11.05,11.16,1920000.0,11.06,11.16,11.05,11.16,1920000.0
2012-05-09 09:40:00,11.16,11.18,11.12,11.15,1638000.0,11.16,11.18,11.12,11.15,1638000.0
2012-05-09 09:45:00,11.15,11.17,11.1,11.13,2210000.0,11.15,11.17,11.1,11.13,2210000.0
2012-05-09 09:50:00,11.13,11.16,11.12,11.13,836000.0,11.13,11.16,11.12,11.13,836000.0
2012-05-09 09:55:00,11.12,11.22,11.12,11.21,1762000.0,11.12,11.22,11.12,11.21,1762000.0
2012-05-09 10:00:00,11.22,11.22,11.14,11.15,1312000.0,11.22,11.22,11.14,11.15,1312000.0
2012-05-09 10:05:00,11.14,11.16,11.09,11.1,1728000.0,11.14,11.16,11.09,11.1,1728000.0
2012-05-09 10:10:00,11.1,11.14,11.09,11.12,684000.0,11.1,11.14,11.09,11.12,684000.0
2012-05-09 10:15:00,11.12,11.13,11.07,11.1,1046000.0,11.12,11.13,11.07,11.1,1046000.0
2012-05-09 10:20:00,11.09,11.11,11.04,11.05,1408000.0,11.09,11.11,11.04,11.05,1408000.0
2012-05-09 10:25:00,11.06,11.07,11.01,11.02,1548000.0,11.06,11.07,11.01,11.02,1548000.0
2012-05-09 10:30:00,11.03,11.11,11.03,11.11,1290000.0,11.03,11.11,11.03,11.11,1290000.0
2012-05-09 10:35:00,11.11,11.13,11.1,11.13,814000.0,11.11,11.13,11.1,11.13,814000.0
2012-05-09 10:40:00,11.13,11.13,11.1,11.11,428000.0,11.13,11.13,11.1,11.11,428000.0
2012-05-09 10:45:00,11.12,11.21,11.11,11.13,2462000.0,11.12,11.21,11.11,11.13,2462000.0
2012-05-09 10:50:00,11.13,11.18,11.12,11.17,1122000.0,11.13,11.18,11.12,11.17,1122000.0
2012-05-09 10:55:00,11.17,11.2,11.15,11.18,1210000.0,11.17,11.2,11.15,11.18,1210000.0
2012-05-09 11:00:00,11.18,11.19,11.16,11.18,868000.0,11.18,11.19,11.16,11.18,868000.0
2012-05-09 11:05:00,11.18,11.24,11.18,11.24,1530000.0,11.18,11.24,11.18,11.24,1530000.0
2012-05-09 11:10:00,11.24,11.28,11.24,11.28,3004000.0,11.24,11.28,11.24,11.28,3004000.0
2012-05-09 11:15:00,11.28,11.29,11.2,11.22,2340000.0,11.28,11.29,11.2,11.22,2340000.0
2012-05-09 11:20:00,11.22,11.25,11.21,11.25,1018000.0,11.22,11.25,11.21,11.25,1018000.0
2012-05-09 11:25:00,11.25,11.25,11.17,11.19,990000.0,11.25,11.25,11.17,11.19,990000.0
2012-05-09 11:30:00,11.19,11.21,11.19,11.21,826000.0,11.19,11.21,11.19,11.21,826000.0
2012-05-09 11:35:00,11.21,11.24,11.19,11.24,1034000.0,11.21,11.24,11.19,11.24,1034000.0
2012-05-09 11:40:00,11.23,11.26,11.23,11.24,984000.0,11.23,11.26,11.23,11.24,984000.0
2012-05-09 11:45:00,11.24,11.28,11.24,11.27,726000.0,11.24,11.28,11.24,11.27,726000.0
2012-05-09 11:50:00,11.27,11.28,11.25,11.26,1598000.0,11.27,11.28,11.25,11.26,1598000.0
2012-05-09 11:55:00,11.26,11.28,11.23,11.24,1032000.0,11.26,11.28,11.23,11.24,1032000.0
2012-05-09 12:00:00,11.24,11.25,11.22,11.24,530000.0,11.24,11.25,11.22,11.24,530000.0
2012-05-09 12:05:00,11.24,11.25,11.2,11.2,346000.0,11.24,11.25,11.2,11.2,346000.0
2012-05-09 12:10:00,11.2,11.22,11.2,11.22,324000.0,11.2,11.22,11.2,11.22,324000.0
2012-05-09 12:15:00,11.22,11.23,11.21,11.22,360000.0,11.22,11.23,11.21,11.22,360000.0
2012-05-09 12:20:00,11.22,11.23,11.2,11.21,352000.0,11.22,11.23,11.2,11.21,352000.0
2012-05-09 12:25:00,11.2,11.21,11.19,11.2,532000.0,11.2,11.21,11.19,11.2,532000.0
2012-05-09 12:30:00,11.2,11.2,11.15,11.17,662000.0,11.2,11.2,11.15,11.17,662000.0
2012-05-09 12:35:00,11.17,11.17,11.12,11.13,966000.0,11.17,11.17,11.12,11.13,966000.0
2012-05-09 12:40:00,11.13,11.15,11.12,11.12,580000.0,11.13,11.15,11.12,11.12,580000.0
2012-05-09 12:45:00,11.12,11.14,11.11,11.14,678000.0,11.12,11.14,11.11,11.14,678000.0
2012-05-09 12:50:00,11.14,11.15,11.13,11.15,310000.0,11.14,11.15,11.13,11.15,310000.0
2012-05-09 12:55:00,11.15,11.16,11.14,11.16,474000.0,11.15,11.16,11.14,11.16,474000.0
2012-05-09 13:00:00,11.16,11.17,11.15,11.17,648000.0,11.16,11.17,11.15,11.17,648000.0
2012-05-09 13:05:00,11.17,11.17,11.13,11.13,540000.0,11.17,11.17,11.13,11.13,540000.0
2012-05-09 13:10:00,11.13,11.15,11.13,11.13,448000.0,11.13,11.15,11.13,11.13,448000.0
2012-05-09 13:15:00,11.13,11.13,11.11,11.11,524000.0,11.13,11.13,11.11,11.11,524000.0
2012-05-09 13:20:00,11.12,11.17,11.11,11.14,674000.0,11.12,11.17,11.11,11.14,674000.0
2012-05-09 13:25:00,11.14,11.16,11.14,11.14,562000.0,11.14,11.16,11.14,11.14,562000.0
2012-05-09 13:30:00,11.15,11.17,11.13,11.17,758000.0,11.15,11.17,11.13,11.17,758000.0
2012-05-09 13:35:00,11.17,11.18,11.14,11.15,584000.0,11.17,11.18,11.14,11.15,584000.0
2012-05-09 13:40:00,11.15,11.19,11.15,11.17,344000.0,11.15,11.19,11.15,11.17,344000.0
2012-05-09 13:45:00,11.16,11.18,11.16,11.18,256000.0,11.16,11.18,11.16,11.18,256000.0
2012-05-09 13:50:00,11.18,11.2,11.18,11.18,558000.0,11.18,11.2,11.18,11.18,558000.0
2012-05-09 13:55:00,11.18,11.19,11.16,11.16,490000.0,11.18,11.19,11.16,11.16,490000.0
2012-05-09 14:00:00,11.16,11.18,11.15,11.16,506000.0,11.16,11.18,11.15,11.16,506000.0
2012-05-09 14:05:00,11.17,11.18,11.16,11.17,410000.0,11.17,11.18,11.16,11.17,410000.0
2012-05-09 14:10:00,11.17,11.18,11.17,11.17,206000.0,11.17,11.18,11.17,11.17,206000.0
2012-05-09 14:15:00,11.18,11.18,11.14,11.14,464000.0,11.18,11.18,11.14,11.14,464000.0
2012-05-09 14:20:00,11.14,11.19,11.14,11.18,430000.0,11.14,11.19,11.14,11.18,430000.0
2012-05-09 14:25:00,11.18,11.21,11.18,11.19,854000.0,11.18,11.21,11.18,11.19,854000.0
2012-05-09 14:30:00,11.2,11.2,11.18,11.19,468000.0,11.2,11.2,11.18,11.19,468000.0
2012-05-09 14:35:00,11.19,11.19,11.17,11.17,342000.0,11.19,11.19,11.17,11.17,342000.0
2012-05-09 14:40:00,11.18,11.19,11.17,11.18,214000.0,11.18,11.19,11.17,11.18,214000.0
2012-05-09 14:45:00,11.18,11.19,11.17,11.17,268000.0,11.18,11.19,11.17,11.17,268000.0
2012-05-09 14:50:00,11.17,11.2,11.17,11.17,400000.0,11.17,11.2,11.17,11.17,400000.0
2012-05-09 14:55:00,11.17,11.19,11.17,11.17,254000.0,11.17,11.19,11.17,11.17,254000.0
2012-05-09 15:00:00,11.17,11.18,11.16,11.16,280000.0,11.17,11.18,11.16,11.16,280000.0
2012-05-09 15:05:00,11.16,11.17,11.16,11.16,388000.0,11.16,11.17,11.16,11.16,388000.0
2012-05-09 15:10:00,11.16,11.18,11.15,11.16,454000.0,11.16,11.18,11.15,11.16,454000.0
2012-05-09 15:15:00,11.16,11.18,11.15,11.17,436000.0,11.16,11.18,11.15,11.17,436000.0
2012-05-09 15:20:00,11.17,11.18,11.16,11.17,546000.0,11.17,11.18,11.16,11.17,546000.0
2012-05-09 15:25:00,11.16,11.17,11.14,11.14,604000.0,11.16,11.17,11.14,11.14,604000.0
2012-05-09 15:30:00,11.14,11.16,11.14,11.16,524000.0,11.14,11.16,11.14,11.16,524000.0
2012-05-09 15:35:00,11.16,11.17,11.15,11.17,674000.0,11.16,11.17,11.15,11.17,674000.0
2012-05-09 15:40:00,11.17,11.2,11.16,11.19,856000.0,11.17,11.2,11.16,11.19,856000.0
2012-05-09 15:45:00,11.19,11.21,11.18,11.2,844000.0,11.19,11.21,11.18,11.2,844000.0
2012-05-09 15:50:00,11.2,11.2,11.15,11.16,1352000.0,11.2,11.2,11.15,11.16,1352000.0
2012-05-09 15:55:00,11.16,11.16,11.13,11.15,1964000.0,11.16,11.16,11.13,11.15,1964000.0
2012-05-10 09:30:00,11.2,11.27,11.2,11.27,2090000.0,11.2,11.27,11.2,11.27,2090000.0
2012-05-10 09:35:00,11.26,11.3,11.24,11.29,2718000.0,11.26,11.3,11.24,11.29,2718000.0
2012-05-10 09:40:00,11.29,11.29,11.22,11.23,2328000.0,11.29,11.29,11.22,11.23,2328000.0
2012-05-10 09:45:00,11.22,11.24,11.21,11.22,848000.0,11.22,11.24,11.21,11.22,848000.0
2012-05-10 09:50:00,11.22,11.24,11.2,11.23,1340000.0,11.22,11.24,11.2,11.23,1340000.0
2012-05-10 09:55:00,11.23,11.24,11.21,11.22,1226000.0,11.23,11.24,11.21,11.22,1226000.0
2012-05-10 10:00:00,11.22,11.23,11.17,11.18,1612000.0,11.22,11.23,11.17,11.18,1612000.0
2012-05-10 10:05:00,11.18,11.22,11.17,11.2,690000.0,11.18,11.22,11.17,11.2,690000.0
2012-05-10 10:10:00,11.2,11.2,11.15,11.18,604000.0,11.2,11.2,11.15,11.18,604000.0
2012-05-10 10:15:00,11.18,11.18,11.15,11.15,976000.0,11.18,11.18,11.15,11.15,976000.0
2012-05-10 10:20:00,11.15,11.16,11.12,11.13,1220000.0,11.15,11.16,11.12,11.13,1220000.0
2012-05-10 10:25:00,11.13,11.14,11.12,11.13,1470000.0,11.13,11.14,11.12,11.13,1470000.0
2012-05-10 10:30:00,11.13,11.13,11.1,11.1,1166000.0,11.13,11.13,11.1,11.1,1166000.0
2012-05-10 10:35:00,11.1,11.14,11.1,11.14,862000.0,11.1,11.14,11.1,11.14,862000.0
2012-05-10 10:40:00,11.14,11.17,11.13,11.14,1044000.0,11.14,11.17,11.13,11.14,1044000.0
2012-05-10 10:45:00,11.14,11.15,11.13,11.14,882000.0,11.14,11.15,11.13,11.14,882000.0
2012-05-10 10:50:00,11.14,11.15,11.12,11.13,518000.0,11.14,11.15,11.12,11.13,518000.0
2012-05-10 10:55:00,11.13,11.13,11.11,11.12,580000.0,11.13,11.13,11.11,11.12,580000.0
2012-05-10 11:00:00,11.12,11.12,11.1,11.12,986000.0,11.12,11.12,11.1,11.12,986000.0
2012-05-10 11:05:00,11.12,11.13,11.11,11.11,966000.0,11.12,11.13,11.11,11.11,966000.0
2012-05-10 11:10:00,11.12,11.14,11.11,11.13,816000.0,11.12,11.14,11.11,11.13,816000.0
2012-05-10 11:15:00,11.13,11.16,11.13,11.15,554000.0,11.13,11.16,11.13,11.15,554000.0
2012-05-10 11:20:00,11.15,11.17,11.15,11.16,1112000.0,11.15,11.17,11.15,11.16,1112000.0
2012-05-10 11:25:00,11.16,11.19,11.16,11.19,844000.0,11.16,11.19,11.16,11.19,844000.0
2012-05-10 11:30:00,11.19,11.2,11.18,11.19,1052000.0,11.19,11.2,11.18,11.19,1052000.0
2012-05-10 11:35:00,11.19,11.22,11.18,11.2,988000.0,11.19,11.22,11.18,11.2,988000.0
2012-05-10 11:40:00,11.2,11.21,11.19,11.19,818000.0,11.2,11.21,11.19,11.19,818000.0
2012-05-10 11:45:00,11.2,11.2,11.18,11.19,1078000.0,11.2,11.2,11.18,11.19,1078000.0
2012-05-10 11:50:00,11.19,11.21,11.19,11.2,798000.0,11.19,11.21,11.19,11.2,798000.0
2012-05-10 11:55:00,11.2,11.22,11.2,11.22,688000.0,11.2,11.22,11.2,11.22,688000.0
2012-05-10 12:00:00,11.22,11.22,11.2,11.21,630000.0,11.22,11.22,11.2,11.21,630000.0
2012-05-10 12:05:00,11.21,11.22,11.19,11.21,1226000.0,11.21,11.22,11.19,11.21,1226000.0
2012-05-10 12:10:00,11.21,11.22,11.21,11.22,782000.0,11.21,11.22,11.21,11.22,782000.0
2012-05-10 12:15:00,11.22,11.25,11.22,11.25,1262000.0,11.22,11.25,11.22,11.25,1262000.0
2012-05-10 12:20:00,11.25,11.26,11.24,11.24,834000.0,11.25,11.26,11.24,11.24,834000.0
2012-05-10 12:25:00,11.24,11.27,11.24,11.26,860000.0,11.24,11.27,11.24,11.26,860000.0
2012-05-10 12:30:00,11.26,11.29,11.26,11.28,794000.0,11.26,11.29,11.26,11.28,794000.0
2012-05-10 12:35:00,11.28,11.3,11.28,11.29,1684000.0,11.28,11.3,11.28,11.29,1684000.0
2012-05-10 12:40:00,11.29,11.3,11.28,11.29,764000.0,11.29,11.3,11.28,11.29,764000.0
2012-05-10 12:45:00,11.29,11.3,11.28,11.29,740000.0,11.29,11.3,11.28,11.29,740000.0
2012-05-10 12:50:00,11.29,11.31,11.26,11.31,1286000.0,11.29,11.31,11.26,11.31,1286000.0
2012-05-10 12:55:00,11.31,11.38,11.3,11.35,3094000.0,11.31,11.38,11.3,11.35,3094000.0
2012-05-10 13:00:00,11.35,11.38,11.35,11.38,2328000.0,11.35,11.38,11.35,11.38,2328000.0
2012-05-10 13:05:00,11.38,11.42,11.37,11.41,2220000.0,11.38,11.42,11.37,11.41,2220000.0
2012-05-10 13:10:00,11.41,11.44,11.4,11.43,2514000.0,11.41,11.44,11.4,11.43,2514000.0
2012-05-10 13:15:00,11.44,11.45,11.42,11.43,1898000.0,11.44,11.45,11.42,11.43,1898000.0
2012-05-10 13:20:00,11.43,11.43,11.4,11.41,930000.0,11.43,11.43,11.4,11.41,930000.0
2012-05-10 13:25:00,11.41,11.43,11.39,11.42,1530000.0,11.41,11.43,11.39,11.42,1530000.0
2012-05-10 13:30:00,11.42,11.44,11.42,11.43,1088000.0,11.42,11.44,11.42,11.43,1088000.0
2012-05-10 13:35:00,11.43,11.43,11.4,11.4,494000.0,11.43,11.43,11.4,11.4,494000.0
2012-05-10 13:40:00,11.41,11.41,11.39,11.4,1166000.0,11.41,11.41,11.39,11.4,1166000.0
2012-05-10 13:45:00,11.39,11.41,11.38,11.41,1120000.0,11.39,11.41,11.38,11.41,1120000.0
2012-05-10 13:50:00,11.41,11.42,11.39,11.39,820000.0,11.41,11.42,11.39,11.39,820000.0
2012-05-10 13:55:00,11.39,11.41,11.39,11.4,696000.0,11.39,11.41,11.39,11.4,696000.0
2012-05-10 14:00:00,11.4,11.41,11.39,11.4,586000.0,11.4,11.41,11.39,11.4,586000.0
2012-05-10 14:05:00,11.4,11.41,11.39,11.4,692000.0,11.4,11.41,11.39,11.4,692000.0
2012-05-10 14:10:00,11.4,11.41,11.4,11.4,642000.0,11.4,11.41,11.4,11.4,642000.0
2012-05-10 14:15:00,11.4,11.42,11.4,11.42,686000.0,11.4,11.42,11.4,11.42,686000.0
2012-05-10 14:20:00,11.42,11.43,11.41,11.42,972000.0,11.42,11.43,11.41,11.42,972000.0
2012-05-10 14:25:00,11.42,11.42,11.41,11.42,548000.0,11.42,11.42,11.41,11.42,548000.0
2012-05-10 14:30:00,11.42,11.42,11.38,11.4,1184000.0,11.42,11.42,11.38,11.4,1184000.0
2012-05-10 14:35:00,11.4,11.41,11.39,11.4,548000.0,11.4,11.41,11.39,11.4,548000.0
2012-05-10 14:40:00,11.4,11.41,11.4,11.4,562000.0,11.4,11.41,11.4,11.4,562000.0
2012-05-10 14:45:00,11.4,11.41,11.39,11.39,380000.0,11.4,11.41,11.39,11.39,380000.0
2012-05-10 14:50:00,11.39,11.39,11.38,11.38,854000.0,11.39,11.39,11.38,11.38,854000.0
2012-05-10 14:55:00,11.38,11.38,11.36,11.37,1208000.0,11.38,11.38,11.36,11.37,1208000.0
2012-05-10 15:00:00,11.37,11.38,11.37,11.37,754000.0,11.37,11.38,11.37,11.37,754000.0
2012-05-10 15:05:00,11.37,11.38,11.35,11.35,948000.0,11.37,11.38,11.35,11.35,948000.0
2012-05-10 15:10:00,11.36,11.36,11.35,11.36,740000.0,11.36,11.36,11.35,11.36,740000.0
2012-05-10 15:15:00,11.36,11.38,11.36,11.38,680000.0,11.36,11.38,11.36,11.38,680000.0
2012-05-10 15:20:00,11.38,11.38,11.36,11.37,1014000.0,11.38,11.38,11.36,11.37,1014000.0
2012-05-10 15:25:00,11.37,11.38,11.37,11.37,844000.0,11.37,11.38,11.37,11.37,844000.0
2012-05-10 15:30:00,11.37,11.38,11.36,11.38,1230000.0,11.37,11.38,11.36,11.38,1230000.0
2012-05-10 15:35:00,11.38,11.38,11.36,11.36,774000.0,11.38,11.38,11.36,11.36,774000.0
2012-05-10 15:40:00,11.36,11.36,11.31,11.32,1444000.0,11.36,11.36,11.31,11.32,1444000.0
2012-05-10 15:45:00,11.32,11.33,11.31,11.33,1150000.0,11.32,11.33,11.31,11.33,1150000.0
2012-05-10 15:50:00,11.33,11.33,11.31,11.31,2056000.0,11.33,11.33,11.31,11.31,2056000.0
2012-05-10 15:55:00,11.31,11.34,11.31,11.34,1998000.0,11.31,11.34,11.31,11.34,1998000.0
2012-05-11 09:30:00,11.3,11.41,11.29,11.37,4110000.0,11.3,11.41,11.29,11.37,4110000.0
2012-05-11 09:35:00,11.38,11.41,11.36,11.37,2300000.0,11.38,11.41,11.36,11.37,2300000.0
2012-05-11 09:40:00,11.37,11.44,11.36,11.42,1764000.0,11.37,11.44,11.36,11.42,1764000.0
2012-05-11 09:45:00,11.42,11.43,11.4,11.4,986000.0,11.42,11.43,11.4,11.4,986000.0
2012-05-11 09:50:00,11.41,11.43,11.38,11.39,1148000.0,11.41,11.43,11.38,11.39,1148000.0
2012-05-11 09:55:00,11.4,11.44,11.4,11.43,1458000.0,11.4,11.44,11.4,11.43,1458000.0
2012-05-11 10:00:00,11.42,11.46,11.38,11.38,2304000.0,11.42,11.46,11.38,11.38,2304000.0
2012-05-11 10:05:00,11.38,11.41,11.38,11.39,1006000.0,11.38,11.41,11.38,11.39,1006000.0
2012-05-11 10:10:00,11.39,11.41,11.38,11.39,1092000.0,11.39,11.41,11.38,11.39,1092000.0
2012-05-11 10:15:00,11.4,11.42,11.4,11.41,920000.0,11.4,11.42,11.4,11.41,920000.0
2012-05-11 10:20:00,11.41,11.45,11.41,11.45,1242000.0,11.41,11.45,11.41,11.45,1242000.0
2012-05-11 10:25:00,11.45,11.46,11.42,11.42,1680000.0,11.45,11.46,11.42,11.42,1680000.0
2012-05-11 10:30:00,11.42,11.46,11.42,11.45,1560000.0,11.42,11.46,11.42,11.45,1560000.0
2012-05-11 10:35:00,11.45,11.46,11.43,11.44,830000.0,11.45,11.46,11.43,11.44,830000.0
2012-05-11 10:40:00,11.44,11.46,11.43,11.44,824000.0,11.44,11.46,11.43,11.44,824000.0
2012-05-11 10:45:00,11.45,11.46,11.43,11.44,502000.0,11.45,11.46,11.43,11.44,502000.0
2012-05-11 10:50:00,11.44,11.46,11.43,11.45,900000.0,11.44,11.46,11.43,11.45,900000.0
2012-05-11 10:55:00,11.45,11.48,11.45,11.48,2318000.0,11.45,11.48,11.45,11.48,2318000.0
2012-05-11 11:00:00,11.48,11.5,11.48,11.48,2732000.0,11.48,11.5,11.48,11.48,2732000.0
2012-05-11 11:05:00,11.48,11.5,11.46,11.5,922000.0,11.48,11.5,11.46,11.5,922000.0
2012-05-11 11:10:00,11.5,11.53,11.5,11.51,2050000.0,11.5,11.53,11.5,11.51,2050000.0
2012-05-11 11:15:00,11.51,11.53,11.5,11.52,1194000.0,11.51,11.53,11.5,11.52,1194000.0
2012-05-11 11:20:00,11.52,11.53,11.49,11.5,1104000.0,11.52,11.53,11.49,11.5,1104000.0
2012-05-11 11:25:00,11.51,11.51,11.48,11.48,1756000.0,11.51,11.51,11.48,11.48,1756000.0
2012-05-11 11:30:00,11.48,11.52,11.48,11.5,786000.0,11.48,11.52,11.48,11.5,786000.0
2012-05-11 11:35:00,11.51,11.53,11.5,11.51,1556000.0,11.51,11.53,11.5,11.51,1556000.0
2012-05-11 11:40:00,11.51,11.51,11.46,11.46,1858000.0,11.51,11.51,11.46,11.46,1858000.0
2012-05-11 11:45:00,11.46,11.47,11.46,11.47,1314000.0,11.46,11.47,11.46,11.47,1314000.0
2012-05-11 11:50:00,11.47,11.47,11.45,11.47,822000.0,11.47,11.47,11.45,11.47,822000.0
2012-05-11 11:55:00,11.46,11.47,11.45,11.45,786000.0,11.46,11.47,11.45,11.45,786000.0
2012-05-11 12:00:00,11.46,11.46,11.43,11.44,892000.0,11.46,11.46,11.43,11.44,892000.0
2012-05-11 12:05:00,11.44,11.45,11.43,11.44,798000.0,11.44,11.45,11.43,11.44,798000.0
2012-05-11 12:10:00,11.44,11.45,11.43,11.44,642000.0,11.44,11.45,11.43,11.44,642000.0
2012-05-11 12:15:00,11.44,11.45,11.43,11.43,764000.0,11.44,11.45,11.43,11.43,764000.0
2012-05-11 12:20:00,11.43,11.46,11.43,11.46,1068000.0,11.43,11.46,11.43,11.46,1068000.0
2012-05-11 12:25:00,11.47,11.49,11.46,11.47,872000.0,11.47,11.49,11.46,11.47,872000.0
2012-05-11 12:30:00,11.47,11.48,11.46,11.48,430000.0,11.47,11.48,11.46,11.48,430000.0
2012-05-11 12:35:00,11.48,11.48,11.47,11.48,614000.0,11.48,11.48,11.47,11.48,614000.0
2012-05-11 12:40:00,11.48,11.49,11.47,11.48,760000.0,11.48,11.49,11.47,11.48,760000.0
2012-05-11 12:45:00,11.48,11.5,11.48,11.5,348000.0,11.48,11.5,11.48,11.5,348000.0
2012-05-11 12:50:00,11.49,11.5,11.45,11.45,718000.0,11.49,11.5,11.45,11.45,718000.0
2012-05-11 12:55:00,11.46,11.47,11.45,11.45,382000.0,11.46,11.47,11.45,11.45,382000.0
2012-05-11 13:00:00,11.46,11.46,11.45,11.46,922000.0,11.46,11.46,11.45,11.46,922000.0
2012-05-11 13:05:00,11.46,11.47,11.45,11.46,648000.0,11.46,11.47,11.45,11.46,648000.0
2012-05-11 13:10:00,11.46,11.46,11.45,11.46,268000.0,11.46,11.46,11.45,11.46,268000.0
2012-05-11 13:15:00,11.46,11.47,11.45,11.47,486000.0,11.46,11.47,11.45,11.47,486000.0
2012-05-11 13:20:00,11.47,11.47,11.45,11.45,168000.0,11.47,11.47,11.45,11.45,168000.0
2012-05-11 13:25:00,11.45,11.47,11.45,11.46,366000.0,11.45,11.47,11.45,11.46,366000.0
2012-05-11 13:30:00,11.45,11.47,11.45,11.47,364000.0,11.45,11.47,11.45,11.47,364000.0
2012-05-11 13:35:00,11.47,11.48,11.45,11.45,464000.0,11.47,11.48,11.45,11.45,464000.0
2012-05-11 13:40:00,11.45,11.46,11.44,11.46,348000.0,11.45,11.46,11.44,11.46,348000.0
2012-05-11 13:45:00,11.46,11.46,11.44,11.46,420000.0,11.46,11.46,11.44,11.46,420000.0
2012-05-11 13:50:00,11.46,11.47,11.45,11.47,572000.0,11.46,11.47,11.45,11.47,572000.0
2012-05-11 13:55:00,11.47,11.47,11.46,11.47,198000.0,11.47,11.47,11.46,11.47,198000.0
2012-05-11 14:00:00,11.47,11.47,11.46,11.46,398000.0,11.47,11.47,11.46,11.46,398000.0
2012-05-11 14:05:00,11.46,11.47,11.45,11.46,500000.0,11.46,11.47,11.45,11.46,500000.0
2012-05-11 14:10:00,11.46,11.46,11.44,11.46,552000.0,11.46,11.46,11.44,11.46,552000.0
2012-05-11 14:15:00,11.46,11.48,11.46,11.48,462000.0,11.46,11.48,11.46,11.48,462000.0
2012-05-11 14:20:00,11.48,11.48,11.46,11.46,380000.0,11.48,11.48,11.46,11.46,380000.0
2012-05-11 14:25:00,11.46,11.47,11.46,11.46,256000.0,11.46,11.47,11.46,11.46,256000.0
2012-05-11 14:30:00,11.46,11.47,11.46,11.46,448000.0,11.46,11.47,11.46,11.46,448000.0
2012-05-11 14:35:00,11.47,11.47,11.46,11.46,548000.0,11.47,11.47,11.46,11.46,548000.0
2012-05-11 14:40:00,11.46,11.47,11.45,11.46,628000.0,11.46,11.47,11.45,11.46,628000.0
2012-05-11 14:45:00,11.46,11.46,11.44,11.44,396000.0,11.46,11.46,11.44,11.44,396000.0
2012-05-11 14:50:00,11.45,11.45,11.43,11.44,676000.0,11.45,11.45,11.43,11.44,676000.0
2012-05-11 14:55:00,11.44,11.45,11.43,11.45,468000.0,11.44,11.45,11.43,11.45,468000.0
2012-05-11 15:00:00,11.45,11.47,11.44,11.45,1002000.0,11.45,11.47,11.44,11.45,1002000.0
2012-05-11 15:05:00,11.45,11.45,11.42,11.43,1044000.0,11.45,11.45,11.42,11.43,1044000.0
2012-05-11 15:10:00,11.43,11.45,11.43,11.45,468000.0,11.43,11.45,11.43,11.45,468000.0
2012-05-11 15:15:00,11.44,11.46,11.43,11.45,494000.0,11.44,11.46,11.43,11.45,494000.0
2012-05-11 15:20:00,11.45,11.45,11.43,11.43,720000.0,11.45,11.45,11.43,11.43,720000.0
2012-05-11 15:25:00,11.43,11.44,11.42,11.43,568000.0,11.43,11.44,11.42,11.43,568000.0
2012-05-11 15:30:00,11.43,11.44,11.41,11.42,826000.0,11.43,11.44,11.41,11.42,826000.0
2012-05-11 15:35:00,11.42,11.44,11.42,11.42,972000.0,11.42,11.44,11.42,11.42,972000.0
2012-05-11 15:40:00,11.43,11.43,11.41,11.41,956000.0,11.43,11.43,11.41,11.41,956000.0
2012-05-11 15:45:00,11.41,11.42,11.38,11.39,2828000.0,11.41,11.42,11.38,11.39,2828000.0
2012-05-11 15:50:00,11.39,11.4,11.39,11.39,1676000.0,11.39,11.4,11.39,11.39,1676000.0
2012-05-11 15:55:00,11.39,11.41,11.38,11.38,2648000.0,11.39,11.41,11.38,11.38,2648000.0
2012-05-14 09:30:00,11.28,11.36,11.26,11.31,2174000.0,11.28,11.36,11.26,11.31,2174000.0
2012-05-14 09:35:00,11.31,11.33,11.29,11.29,1054000.0,11.31,11.33,11.29,11.29,1054000.0
2012-05-14 09:40:00,11.3,11.31,11.24,11.24,1812000.0,11.3,11.31,11.24,11.24,1812000.0
2012-05-14 09:45:00,11.24,11.25,11.18,11.18,1732000.0,11.24,11.25,11.18,11.18,1732000.0
2012-05-14 09:50:00,11.18,11.22,11.17,11.2,2226000.0,11.18,11.22,11.17,11.2,2226000.0
2012-05-14 09:55:00,11.21,11.22,11.18,11.2,1070000.0,11.21,11.22,11.18,11.2,1070000.0
2012-05-14 10:00:00,11.2,11.2,11.18,11.19,964000.0,11.2,11.2,11.18,11.19,964000.0
2012-05-14 10:05:00,11.19,11.2,11.16,11.17,1240000.0,11.19,11.2,11.16,11.17,1240000.0
2012-05-14 10:10:00,11.17,11.18,11.13,11.14,1520000.0,11.17,11.18,11.13,11.14,1520000.0
2012-05-14 10:15:00,11.14,11.16,11.13,11.16,862000.0,11.14,11.16,11.13,11.16,862000.0
2012-05-14 10:20:00,11.16,11.18,11.14,11.17,778000.0,11.16,11.18,11.14,11.17,778000.0
2012-05-14 10:25:00,11.16,11.18,11.14,11.14,1314000.0,11.16,11.18,11.14,11.14,1314000.0
2012-05-14 10:30:00,11.14,11.15,11.13,11.15,1374000.0,11.14,11.15,11.13,11.15,1374000.0
2012-05-14 10:35:00,11.15,11.22,11.15,11.21,1476000.0,11.15,11.22,11.15,11.21,1476000.0
2012-05-14 10:40:00,11.21,11.26,11.19,11.24,1406000.0,11.21,11.26,11.19,11.24,1406000.0
2012-05-14 10:45:00,11.24,11.25,11.23,11.25,534000.0,11.24,11.25,11.23,11.25,534000.0
2012-05-14 10:50:00,11.24,11.26,11.23,11.25,956000.0,11.24,11.26,11.23,11.25,956000.0
2012-05-14 10:55:00,11.24,11.25,11.22,11.24,846000.0,11.24,11.25,11.22,11.24,846000.0
2012-05-14 11:00:00,11.23,11.25,11.23,11.24,1048000.0,11.23,11.25,11.23,11.24,1048000.0
2012-05-14 11:05:00,11.24,11.25,11.22,11.22,996000.0,11.24,11.25,11.22,11.22,996000.0
2012-05-14 11:10:00,11.22,11.23,11.2,11.21,878000.0,11.22,11.23,11.2,11.21,878000.0
2012-05-14 11:15:00,11.21,11.22,11.19,11.2,652000.0,11.21,11.22,11.19,11.2,652000.0
2012-05-14 11:20:00,11.19,11.23,11.19,11.23,866000.0,11.19,11.23,11.19,11.23,866000.0
2012-05-14 11:25:00,11.23,11.28,11.23,11.26,1402000.0,11.23,11.28,11.23,11.26,1402000.0
2012-05-14 11:30:00,11.26,11.26,11.23,11.24,756000.0,11.26,11.26,11.23,11.24,756000.0
2012-05-14 11:35:00,11.23,11.24,11.23,11.23,378000.0,11.23,11.24,11.23,11.23,378000.0
2012-05-14 11:40:00,11.23,11.25,11.22,11.24,736000.0,11.23,11.25,11.22,11.24,736000.0
2012-05-14 11:45:00,11.24,11.24,11.22,11.22,842000.0,11.24,11.24,11.22,11.22,842000.0
2012-05-14 11:50:00,11.22,11.24,11.21,11.24,928000.0,11.22,11.24,11.21,11.24,928000.0
2012-05-14 11:55:00,11.23,11.25,11.23,11.24,918000.0,11.23,11.25,11.23,11.24,918000.0
2012-05-14 12:00:00,11.24,11.24,11.22,11.24,272000.0,11.24,11.24,11.22,11.24,272000.0
2012-05-14 12:05:00,11.24,11.24,11.22,11.23,670000.0,11.24,11.24,11.22,11.23,670000.0
2012-05-14 12:10:00,11.23,11.24,11.22,11.22,418000.0,11.23,11.24,11.22,11.22,418000.0
2012-05-14 12:15:00,11.22,11.23,11.22,11.23,126000.0,11.22,11.23,11.22,11.23,126000.0
2012-05-14 12:20:00,11.23,11.25,11.23,11.25,298000.0,11.23,11.25,11.23,11.25,298000.0
2012-05-14 12:25:00,11.25,11.25,11.23,11.23,148000.0,11.25,11.25,11.23,11.23,148000.0
2012-05-14 12:30:00,11.23,11.24,11.23,11.24,146000.0,11.23,11.24,11.23,11.24,146000.0
2012-05-14 12:35:00,11.24,11.24,11.22,11.23,236000.0,11.24,11.24,11.22,11.23,236000.0
2012-05-14 12:40:00,11.23,11.24,11.23,11.24,156000.0,11.23,11.24,11.23,11.24,156000.0
2012-05-14 12:45:00,11.24,11.24,11.23,11.24,158000.0,11.24,11.24,11.23,11.24,158000.0
2012-05-14 12:50:00,11.24,11.24,11.23,11.24,96000.0,11.24,11.24,11.23,11.24,96000.0
2012-05-14 12:55:00,11.24,11.24,11.22,11.23,136000.0,11.24,11.24,11.22,11.23,136000.0
2012-05-14 13:00:00,11.23,11.25,11.23,11.25,152000.0,11.23,11.25,11.23,11.25,152000.0
2012-05-14 13:05:00,11.24,11.26,11.24,11.24,206000.0,11.24,11.26,11.24,11.24,206000.0
2012-05-14 13:10:00,11.24,11.24,11.2,11.21,740000.0,11.24,11.24,11.2,11.21,740000.0
2012-05-14 13:15:00,11.2,11.21,11.17,11.19,340000.0,11.2,11.21,11.17,11.19,340000.0
2012-05-14 13:20:00,11.2,11.21,11.18,11.19,330000.0,11.2,11.21,11.18,11.19,330000.0
2012-05-14 13:25:00,11.19,11.2,11.19,11.19,258000.0,11.19,11.2,11.19,11.19,258000.0
2012-05-14 13:30:00,11.2,11.22,11.19,11.22,254000.0,11.2,11.22,11.19,11.22,254000.0
2012-05-14 13:35:00,11.22,11.23,11.22,11.22,292000.0,11.22,11.23,11.22,11.22,292000.0
2012-05-14 13:40:00,11.22,11.22,11.21,11.22,410000.0,11.22,11.22,11.21,11.22,410000.0
2012-05-14 13:45:00,11.22,11.23,11.21,11.21,278000.0,11.22,11.23,11.21,11.21,278000.0
2012-05-14 13:50:00,11.22,11.24,11.22,11.23,564000.0,11.22,11.24,11.22,11.23,564000.0
2012-05-14 13:55:00,11.23,11.24,11.23,11.23,258000.0,11.23,11.24,11.23,11.23,258000.0
2012-05-14 14:00:00,11.23,11.25,11.23,11.25,248000.0,11.23,11.25,11.23,11.25,248000.0
2012-05-14 14:05:00,11.24,11.27,11.23,11.26,342000.0,11.24,11.27,11.23,11.26,342000.0
2012-05-14 14:10:00,11.26,11.26,11.23,11.24,338000.0,11.26,11.26,11.23,11.24,338000.0
2012-05-14 14:15:00,11.24,11.24,11.21,11.21,270000.0,11.24,11.24,11.21,11.21,270000.0
2012-05-14 14:20:00,11.21,11.23,11.21,11.23,268000.0,11.21,11.23,11.21,11.23,268000.0
2012-05-14 14:25:00,11.22,11.23,11.22,11.22,240000.0,11.22,11.23,11.22,11.22,240000.0
2012-05-14 14:30:00,11.22,11.23,11.22,11.23,214000.0,11.22,11.23,11.22,11.23,214000.0
2012-05-14 14:35:00,11.23,11.24,11.2,11.21,856000.0,11.23,11.24,11.2,11.21,856000.0
2012-05-14 14:40:00,11.21,11.21,11.19,11.21,504000.0,11.21,11.21,11.19,11.21,504000.0
2012-05-14 14:45:00,11.21,11.21,11.18,11.19,492000.0,11.21,11.21,11.18,11.19,492000.0
2012-05-14 14:50:00,11.19,11.2,11.18,11.19,346000.0,11.19,11.2,11.18,11.19,346000.0
2012-05-14 14:55:00,11.19,11.2,11.17,11.17,508000.0,11.19,11.2,11.17,11.17,508000.0
2012-05-14 15:00:00,11.17,11.18,11.15,11.15,856000.0,11.17,11.18,11.15,11.15,856000.0
2012-05-14 15:05:00,11.15,11.17,11.14,11.15,1134000.0,11.15,11.17,11.14,11.15,1134000.0
2012-05-14 15:10:00,11.15,11.17,11.15,11.16,618000.0,11.15,11.17,11.15,11.16,618000.0
2012-05-14 15:15:00,11.15,11.17,11.15,11.16,458000.0,11.15,11.17,11.15,11.16,458000.0
2012-05-14 15:20:00,11.16,11.16,11.15,11.15,672000.0,11.16,11.16,11.15,11.15,672000.0
2012-05-14 15:25:00,11.16,11.17,11.15,11.16,478000.0,11.16,11.17,11.15,11.16,478000.0
2012-05-14 15:30:00,11.17,11.19,11.16,11.18,742000.0,11.17,11.19,11.16,11.18,742000.0
2012-05-14 15:35:00,11.18,11.19,11.16,11.16,666000.0,11.18,11.19,11.16,11.16,666000.0
2012-05-14 15:40:00,11.16,11.18,11.15,11.15,1454000.0,11.16,11.18,11.15,11.15,1454000.0
2012-05-14 15:45:00,11.16,11.17,11.15,11.15,1130000.0,11.16,11.17,11.15,11.15,1130000.0
2012-05-14 15:50:00,11.15,11.17,11.15,11.15,1450000.0,11.15,11.17,11.15,11.15,1450000.0
2012-05-14 15:55:00,11.15,11.16,11.14,11.14,2266000.0,11.15,11.16,11.14,11.14,2266000.0
2012-05-15 09:30:00,11.33,11.43,11.32,11.42,5906000.0,11.33,11.43,11.32,11.42,5906000.0
2012-05-15 09:35:00,11.42,11.46,11.37,11.38,4922000.0,11.42,11.46,11.37,11.38,4922000.0
2012-05-15 09:40:00,11.38,11.42,11.37,11.37,2660000.0,11.38,11.42,11.37,11.37,2660000.0
2012-05-15 09:45:00,11.37,11.41,11.36,11.41,2042000.0,11.37,11.41,11.36,11.41,2042000.0
2012-05-15 09:50:00,11.41,11.44,11.4,11.41,2206000.0,11.41,11.44,11.4,11.41,2206000.0
2012-05-15 09:55:00,11.41,11.43,11.38,11.41,1270000.0,11.41,11.43,11.38,11.41,1270000.0
2012-05-15 10:00:00,11.42,11.45,11.4,11.41,2442000.0,11.42,11.45,11.4,11.41,2442000.0
2012-05-15 10:05:00,11.41,11.5,11.4,11.47,3608000.0,11.41,11.5,11.4,11.47,3608000.0
2012-05-15 10:10:00,11.47,11.5,11.46,11.49,2628000.0,11.47,11.5,11.46,11.49,2628000.0
2012-05-15 10:15:00,11.49,11.49,11.46,11.48,1562000.0,11.49,11.49,11.46,11.48,1562000.0
2012-05-15 10:20:00,11.48,11.52,11.48,11.51,2710000.0,11.48,11.52,11.48,11.51,2710000.0
2012-05-15 10:25:00,11.51,11.53,11.5,11.53,2188000.0,11.51,11.53,11.5,11.53,2188000.0
2012-05-15 10:30:00,11.53,11.53,11.49,11.5,1568000.0,11.53,11.53,11.49,11.5,1568000.0
2012-05-15 10:35:00,11.5,11.51,11.48,11.5,1286000.0,11.5,11.51,11.48,11.5,1286000.0
2012-05-15 10:40:00,11.5,11.5,11.47,11.47,1346000.0,11.5,11.5,11.47,11.47,1346000.0
2012-05-15 10:45:00,11.48,11.52,11.47,11.52,954000.0,11.48,11.52,11.47,11.52,954000.0
2012-05-15 10:50:00,11.51,11.52,11.5,11.51,734000.0,11.51,11.52,11.5,11.51,734000.0
2012-05-15 10:55:00,11.51,11.53,11.5,11.5,1180000.0,11.51,11.53,11.5,11.5,1180000.0
2012-05-15 11:00:00,11.5,11.52,11.48,11.49,1128000.0,11.5,11.52,11.48,11.49,1128000.0
2012-05-15 11:05:00,11.49,11.49,11.44,11.46,1946000.0,11.49,11.49,11.44,11.46,1946000.0
2012-05-15 11:10:00,11.46,11.47,11.42,11.43,1598000.0,11.46,11.47,11.42,11.43,1598000.0
2012-05-15 11:15:00,11.44,11.45,11.42,11.44,1574000.0,11.44,11.45,11.42,11.44,1574000.0
2012-05-15 11:20:00,11.45,11.45,11.43,11.44,1402000.0,11.45,11.45,11.43,11.44,1402000.0
2012-05-15 11:25:00,11.44,11.44,11.43,11.43,656000.0,11.44,11.44,11.43,11.43,656000.0
2012-05-15 11:30:00,11.43,11.47,11.43,11.44,1262000.0,11.43,11.47,11.43,11.44,1262000.0
2012-05-15 11:35:00,11.44,11.49,11.44,11.49,1000000.0,11.44,11.49,11.44,11.49,1000000.0
2012-05-15 11:40:00,11.49,11.5,11.48,11.49,1316000.0,11.49,11.5,11.48,11.49,1316000.0
2012-05-15 11:45:00,11.49,11.5,11.48,11.49,1224000.0,11.49,11.5,11.48,11.49,1224000.0
2012-05-15 11:50:00,11.49,11.49,11.47,11.47,594000.0,11.49,11.49,11.47,11.47,594000.0
2012-05-15 11:55:00,11.48,11.48,11.46,11.46,506000.0,11.48,11.48,11.46,11.46,506000.0
2012-05-15 12:00:00,11.46,11.47,11.46,11.47,288000.0,11.46,11.47,11.46,11.47,288000.0
2012-05-15 12:05:00,11.47,11.49,11.47,11.49,586000.0,11.47,11.49,11.47,11.49,586000.0
2012-05-15 12:10:00,11.49,11.51,11.49,11.51,958000.0,11.49,11.51,11.49,11.51,958000.0
2012-05-15 12:15:00,11.51,11.51,11.49,11.49,814000.0,11.51,11.51,11.49,11.49,814000.0
2012-05-15 12:20:00,11.49,11.5,11.47,11.49,1100000.0,11.49,11.5,11.47,11.49,1100000.0
2012-05-15 12:25:00,11.49,11.51,11.49,11.5,444000.0,11.49,11.51,11.49,11.5,444000.0
2012-05-15 12:30:00,11.5,11.51,11.48,11.48,540000.0,11.5,11.51,11.48,11.48,540000.0
2012-05-15 12:35:00,11.49,11.5,11.48,11.49,298000.0,11.49,11.5,11.48,11.49,298000.0
2012-05-15 12:40:00,11.49,11.5,11.48,11.49,216000.0,11.49,11.5,11.48,11.49,216000.0
2012-05-15 12:45:00,11.49,11.49,11.48,11.48,242000.0,11.49,11.49,11.48,11.48,242000.0
2012-05-15 12:50:00,11.48,11.48,11.46,11.46,414000.0,11.48,11.48,11.46,11.46,414000.0
2012-05-15 12:55:00,11.46,11.47,11.44,11.45,412000.0,11.46,11.47,11.44,11.45,412000.0
2012-05-15 13:00:00,11.45,11.46,11.44,11.45,656000.0,11.45,11.46,11.44,11.45,656000.0
2012-05-15 13:05:00,11.45,11.46,11.43,11.43,656000.0,11.45,11.46,11.43,11.43,656000.0
2012-05-15 13:10:00,11.43,11.45,11.43,11.44,612000.0,11.43,11.45,11.43,11.44,612000.0
2012-05-15 13:15:00,11.44,11.44,11.43,11.44,228000.0,11.44,11.44,11.43,11.44,228000.0
2012-05-15 13:20:00,11.44,11.46,11.44,11.46,318000.0,11.44,11.46,11.44,11.46,318000.0
2012-05-15 13:25:00,11.45,11.47,11.45,11.47,334000.0,11.45,11.47,11.45,11.47,334000.0
2012-05-15 13:30:00,11.46,11.46,11.43,11.43,486000.0,11.46,11.46,11.43,11.43,486000.0
2012-05-15 13:35:00,11.43,11.45,11.43,11.44,236000.0,11.43,11.45,11.43,11.44,236000.0
2012-05-15 13:40:00,11.45,11.45,11.43,11.43,428000.0,11.45,11.45,11.43,11.43,428000.0
2012-05-15 13:45:00,11.42,11.43,11.42,11.42,502000.0,11.42,11.43,11.42,11.42,502000.0
2012-05-15 13:50:00,11.42,11.43,11.41,11.42,312000.0,11.42,11.43,11.41,11.42,312000.0
2012-05-15 13:55:00,11.41,11.41,11.39,11.41,772000.0,11.41,11.41,11.39,11.41,772000.0
2012-05-15 14:00:00,11.41,11.43,11.41,11.41,762000.0,11.41,11.43,11.41,11.41,762000.0
2012-05-15 14:05:00,11.41,11.42,11.41,11.42,428000.0,11.41,11.42,11.41,11.42,428000.0
2012-05-15 14:10:00,11.41,11.44,11.41,11.43,524000.0,11.41,11.44,11.41,11.43,524000.0
2012-05-15 14:15:00,11.43,11.44,11.41,11.42,346000.0,11.43,11.44,11.41,11.42,346000.0
2012-05-15 14:20:00,11.42,11.44,11.42,11.43,330000.0,11.42,11.44,11.42,11.43,330000.0
2012-05-15 14:25:00,11.43,11.43,11.41,11.42,254000.0,11.43,11.43,11.41,11.42,254000.0
2012-05-15 14:30:00,11.42,11.42,11.41,11.41,472000.0,11.42,11.42,11.41,11.41,472000.0
2012-05-15 14:35:00,11.41,11.41,11.38,11.38,1104000.0,11.41,11.41,11.38,11.38,1104000.0
2012-05-15 14:40:00,11.38,11.4,11.36,11.37,990000.0,11.38,11.4,11.36,11.37,990000.0
2012-05-15 14:45:00,11.37,11.37,11.34,11.34,1062000.0,11.37,11.37,11.34,11.34,1062000.0
2012-05-15 14:50:00,11.34,11.35,11.32,11.33,1908000.0,11.34,11.35,11.32,11.33,1908000.0
2012-05-15 14:55:00,11.33,11.33,11.31,11.33,1420000.0,11.33,11.33,11.31,11.33,1420000.0
2012-05-15 15:00:00,11.32,11.33,11.26,11.27,2808000.0,11.32,11.33,11.26,11.27,2808000.0
2012-05-15 15:05:00,11.27,11.3,11.23,11.25,2748000.0,11.27,11.3,11.23,11.25,2748000.0
2012-05-15 15:10:00,11.25,11.25,11.15,11.2,4626000.0,11.25,11.25,11.15,11.2,4626000.0
2012-05-15 15:15:00,11.2,11.22,11.18,11.21,2004000.0,11.2,11.22,11.18,11.21,2004000.0
2012-05-15 15:20:00,11.21,11.22,11.19,11.2,1842000.0,11.21,11.22,11.19,11.2,1842000.0
2012-05-15 15:25:00,11.21,11.21,11.15,11.17,2300000.0,11.21,11.21,11.15,11.17,2300000.0
2012-05-15 15:30:00,11.17,11.2,11.17,11.19,1416000.0,11.17,11.2,11.17,11.19,1416000.0
2012-05-15 15:35:00,11.19,11.2,11.16,11.16,2214000.0,11.19,11.2,11.16,11.16,2214000.0
2012-05-15 15:40:00,11.16,11.22,11.16,11.22,2650000.0,11.16,11.22,11.16,11.22,2650000.0
2012-05-15 15:45:00,11.22,11.24,11.18,11.2,2324000.0,11.22,11.24,11.18,11.2,2324000.0
2012-05-15 15:50:00,11.2,11.21,11.19,11.21,1496000.0,11.2,11.21,11.19,11.21,1496000.0
2012-05-15 15:55:00,11.21,11.24,11.21,11.22,2626000.0,11.21,11.24,11.21,11.22,2626000.0
2012-05-16 09:30:00,11.25,11.34,11.24,11.3,2166000.0,11.25,11.34,11.24,11.3,2166000.0
2012-05-16 09:35:00,11.3,11.31,11.26,11.29,1122000.0,11.3,11.31,11.26,11.29,1122000.0
2012-05-16 09:40:00,11.28,11.3,11.25,11.3,1356000.0,11.28,11.3,11.25,11.3,1356000.0
2012-05-16 09:45:00,11.29,11.36,11.28,11.35,1956000.0,11.29,11.36,11.28,11.35,1956000.0
2012-05-16 09:50:00,11.35,11.4,11.35,11.38,2668000.0,11.35,11.4,11.35,11.38,2668000.0
2012-05-16 09:55:00,11.38,11.4,11.35,11.37,1258000.0,11.38,11.4,11.35,11.37,1258000.0
2012-05-16 10:00:00,11.37,11.38,11.34,11.36,1278000.0,11.37,11.38,11.34,11.36,1278000.0
2012-05-16 10:05:00,11.36,11.36,11.33,11.33,862000.0,11.36,11.36,11.33,11.33,862000.0
2012-05-16 10:10:00,11.33,11.33,11.29,11.31,1348000.0,11.33,11.33,11.29,11.31,1348000.0
2012-05-16 10:15:00,11.32,11.34,11.3,11.33,890000.0,11.32,11.34,11.3,11.33,890000.0
2012-05-16 10:20:00,11.34,11.38,11.33,11.37,1264000.0,11.34,11.38,11.33,11.37,1264000.0
2012-05-16 10:25:00,11.37,11.38,11.34,11.36,770000.0,11.37,11.38,11.34,11.36,770000.0
2012-05-16 10:30:00,11.36,11.37,11.34,11.36,764000.0,11.36,11.37,11.34,11.36,764000.0
2012-05-16 10:35:00,11.36,11.36,11.31,11.32,656000.0,11.36,11.36,11.31,11.32,656000.0
2012-05-16 10:40:00,11.33,11.35,11.31,11.35,1112000.0,11.33,11.35,11.31,11.35,1112000.0
2012-05-16 10:45:00,11.35,11.35,11.33,11.33,1202000.0,11.35,11.35,11.33,11.33,1202000.0
2012-05-16 10:50:00,11.34,11.34,11.3,11.31,676000.0,11.34,11.34,11.3,11.31,676000.0
2012-05-16 10:55:00,11.31,11.33,11.29,11.29,560000.0,11.31,11.33,11.29,11.29,560000.0
2012-05-16 11:00:00,11.29,11.31,11.27,11.3,1022000.0,11.29,11.31,11.27,11.3,1022000.0
2012-05-16 11:05:00,11.3,11.3,11.25,11.28,670000.0,11.3,11.3,11.25,11.28,670000.0
2012-05-16 11:10:00,11.28,11.3,11.27,11.3,1180000.0,11.28,11.3,11.27,11.3,1180000.0
2012-05-16 11:15:00,11.3,11.3,11.28,11.29,1476000.0,11.3,11.3,11.28,11.29,1476000.0
2012-05-16 11:20:00,11.29,11.29,11.25,11.27,1164000.0,11.29,11.29,11.25,11.27,1164000.0
2012-05-16 11:25:00,11.27,11.28,11.22,11.23,950000.0,11.27,11.28,11.22,11.23,950000.0
2012-05-16 11:30:00,11.23,11.27,11.23,11.26,734000.0,11.23,11.27,11.23,11.26,734000.0
2012-05-16 11:35:00,11.26,11.28,11.25,11.27,1052000.0,11.26,11.28,11.25,11.27,1052000.0
2012-05-16 11:40:00,11.26,11.28,11.24,11.28,1012000.0,11.26,11.28,11.24,11.28,1012000.0
2012-05-16 11:45:00,11.27,11.27,11.24,11.26,526000.0,11.27,11.27,11.24,11.26,526000.0
2012-05-16 11:50:00,11.26,11.29,11.25,11.27,952000.0,11.26,11.29,11.25,11.27,952000.0
2012-05-16 11:55:00,11.27,11.3,11.27,11.29,544000.0,11.27,11.3,11.27,11.29,544000.0
2012-05-16 12:00:00,11.29,11.29,11.27,11.28,180000.0,11.29,11.29,11.27,11.28,180000.0
2012-05-16 12:05:00,11.27,11.29,11.25,11.28,370000.0,11.27,11.29,11.25,11.28,370000.0
2012-05-16 12:10:00,11.28,11.29,11.28,11.28,420000.0,11.28,11.29,11.28,11.28,420000.0
2012-05-16 12:15:00,11.28,11.29,11.28,11.29,326000.0,11.28,11.29,11.28,11.29,326000.0
2012-05-16 12:20:00,11.28,11.29,11.27,11.27,364000.0,11.28,11.29,11.27,11.27,364000.0
2012-05-16 12:25:00,11.28,11.28,11.26,11.27,254000.0,11.28,11.28,11.26,11.27,254000.0
2012-05-16 12:30:00,11.27,11.28,11.26,11.27,320000.0,11.27,11.28,11.26,11.27,320000.0
2012-05-16 12:35:00,11.27,11.27,11.26,11.26,228000.0,11.27,11.27,11.26,11.26,228000.0
2012-05-16 12:40:00,11.27,11.27,11.24,11.24,752000.0,11.27,11.27,11.24,11.24,752000.0
2012-05-16 12:45:00,11.24,11.26,11.23,11.25,1032000.0,11.24,11.26,11.23,11.25,1032000.0
2012-05-16 12:50:00,11.25,11.28,11.24,11.25,488000.0,11.25,11.28,11.24,11.25,488000.0
2012-05-16 12:55:00,11.26,11.26,11.23,11.23,518000.0,11.26,11.26,11.23,11.23,518000.0
2012-05-16 13:00:00,11.24,11.24,11.23,11.23,216000.0,11.24,11.24,11.23,11.23,216000.0
2012-05-16 13:05:00,11.23,11.25,11.23,11.25,438000.0,11.23,11.25,11.23,11.25,438000.0
2012-05-16 13:10:00,11.25,11.26,11.25,11.26,274000.0,11.25,11.26,11.25,11.26,274000.0
2012-05-16 13:15:00,11.26,11.28,11.26,11.27,670000.0,11.26,11.28,11.26,11.27,670000.0
2012-05-16 13:20:00,11.27,11.27,11.25,11.27,1010000.0,11.27,11.27,11.25,11.27,1010000.0
2012-05-16 13:25:00,11.27,11.27,11.24,11.24,1158000.0,11.27,11.27,11.24,11.24,1158000.0
2012-05-16 13:30:00,11.24,11.24,11.21,11.21,810000.0,11.24,11.24,11.21,11.21,810000.0
2012-05-16 13:35:00,11.21,11.21,11.17,11.17,1572000.0,11.21,11.21,11.17,11.17,1572000.0
2012-05-16 13:40:00,11.17,11.17,11.13,11.14,1754000.0,11.17,11.17,11.13,11.14,1754000.0
2012-05-16 13:45:00,11.14,11.18,11.14,11.16,1010000.0,11.14,11.18,11.14,11.16,1010000.0
2012-05-16 13:50:00,11.16,11.17,11.14,11.16,346000.0,11.16,11.17,11.14,11.16,346000.0
2012-05-16 13:55:00,11.16,11.21,11.16,11.2,580000.0,11.16,11.21,11.16,11.2,580000.0
2012-05-16 14:00:00,11.21,11.23,11.19,11.2,1014000.0,11.21,11.23,11.19,11.2,1014000.0
2012-05-16 14:05:00,11.2,11.21,11.17,11.19,654000.0,11.2,11.21,11.17,11.19,654000.0
2012-05-16 14:10:00,11.19,11.19,11.17,11.17,332000.0,11.19,11.19,11.17,11.17,332000.0
2012-05-16 14:15:00,11.17,11.22,11.17,11.22,624000.0,11.17,11.22,11.17,11.22,624000.0
2012-05-16 14:20:00,11.22,11.23,11.2,11.21,546000.0,11.22,11.23,11.2,11.21,546000.0
2012-05-16 14:25:00,11.21,11.22,11.2,11.22,330000.0,11.21,11.22,11.2,11.22,330000.0
2012-05-16 14:30:00,11.22,11.23,11.21,11.21,678000.0,11.22,11.23,11.21,11.21,678000.0
2012-05-16 14:35:00,11.22,11.23,11.2,11.23,426000.0,11.22,11.23,11.2,11.23,426000.0
2012-05-16 14:40:00,11.22,11.27,11.22,11.26,900000.0,11.22,11.27,11.22,11.26,900000.0
2012-05-16 14:45:00,11.26,11.28,11.25,11.27,658000.0,11.26,11.28,11.25,11.27,658000.0
2012-05-16 14:50:00,11.27,11.28,11.25,11.27,508000.0,11.27,11.28,11.25,11.27,508000.0
2012-05-16 14:55:00,11.27,11.3,11.27,11.29,892000.0,11.27,11.3,11.27,11.29,892000.0
2012-05-16 15:00:00,11.29,11.29,11.25,11.26,448000.0,11.29,11.29,11.25,11.26,448000.0
2012-05-16 15:05:00,11.26,11.27,11.24,11.24,614000.0,11.26,11.27,11.24,11.24,614000.0
2012-05-16 15:10:00,11.24,11.25,11.23,11.23,640000.0,11.24,11.25,11.23,11.23,640000.0
2012-05-16 15:15:00,11.23,11.25,11.22,11.24,502000.0,11.23,11.25,11.22,11.24,502000.0
2012-05-16 15:20:00,11.24,11.24,11.22,11.22,654000.0,11.24,11.24,11.22,11.22,654000.0
2012-05-16 15:25:00,11.23,11.24,11.22,11.22,504000.0,11.23,11.24,11.22,11.22,504000.0
2012-05-16 15:30:00,11.22,11.25,11.22,11.25,592000.0,11.22,11.25,11.22,11.25,592000.0
2012-05-16 15:35:00,11.25,11.27,11.24,11.25,990000.0,11.25,11.27,11.24,11.25,990000.0
2012-05-16 15:40:00,11.25,11.26,11.23,11.26,914000.0,11.25,11.26,11.23,11.26,914000.0
2012-05-16 15:45:00,11.26,11.31,11.13,11.13,16126000.0,11.26,11.31,11.13,11.13,16126000.0
2012-05-16 15:50:00,11.13,11.26,11.13,11.19,14362000.0,11.13,11.26,11.13,11.19,14362000.0
2012-05-16 15:55:00,11.19,11.22,11.19,11.2,5188000.0,11.19,11.22,11.19,11.2,5188000.0
2012-05-17 09:30:00,11.25,11.27,11.24,11.24,1932000.0,11.25,11.27,11.24,11.24,1932000.0
2012-05-17 09:35:00,11.24,11.24,11.14,11.15,2102000.0,11.24,11.24,11.14,11.15,2102000.0
2012-05-17 09:40:00,11.15,11.23,11.14,11.2,1560000.0,11.15,11.23,11.14,11.2,1560000.0
2012-05-17 09:45:00,11.2,11.2,11.17,11.17,1228000.0,11.2,11.2,11.17,11.17,1228000.0
2012-05-17 09:50:00,11.17,11.22,11.14,11.2,1818000.0,11.17,11.22,11.14,11.2,1818000.0
2012-05-17 09:55:00,11.2,11.22,11.17,11.2,1052000.0,11.2,11.22,11.17,11.2,1052000.0
2012-05-17 10:00:00,11.2,11.2,11.15,11.19,938000.0,11.2,11.2,11.15,11.19,938000.0
2012-05-17 10:05:00,11.19,11.19,11.16,11.18,752000.0,11.19,11.19,11.16,11.18,752000.0
2012-05-17 10:10:00,11.19,11.19,11.14,11.17,1136000.0,11.19,11.19,11.14,11.17,1136000.0
2012-05-17 10:15:00,11.17,11.26,11.17,11.26,2534000.0,11.17,11.26,11.17,11.26,2534000.0
2012-05-17 10:20:00,11.26,11.3,11.26,11.29,1774000.0,11.26,11.3,11.26,11.29,1774000.0
2012-05-17 10:25:00,11.28,11.29,11.25,11.28,814000.0,11.28,11.29,11.25,11.28,814000.0
2012-05-17 10:30:00,11.27,11.27,11.21,11.24,886000.0,11.27,11.27,11.21,11.24,886000.0
2012-05-17 10:35:00,11.23,11.26,11.21,11.24,794000.0,11.23,11.26,11.21,11.24,794000.0
2012-05-17 10:40:00,11.23,11.27,11.23,11.23,852000.0,11.23,11.27,11.23,11.23,852000.0
2012-05-17 10:45:00,11.24,11.24,11.18,11.2,1922000.0,11.24,11.24,11.18,11.2,1922000.0
2012-05-17 10:50:00,11.21,11.21,11.16,11.16,1874000.0,11.21,11.21,11.16,11.16,1874000.0
2012-05-17 10:55:00,11.16,11.17,11.13,11.15,1630000.0,11.16,11.17,11.13,11.15,1630000.0
2012-05-17 11:00:00,11.15,11.16,11.13,11.14,1306000.0,11.15,11.16,11.13,11.14,1306000.0
2012-05-17 11:05:00,11.13,11.18,11.13,11.16,970000.0,11.13,11.18,11.13,11.16,970000.0
2012-05-17 11:10:00,11.16,11.16,11.13,11.14,1434000.0,11.16,11.16,11.13,11.14,1434000.0
2012-05-17 11:15:00,11.14,11.15,11.11,11.14,1790000.0,11.14,11.15,11.11,11.14,1790000.0
2012-05-17 11:20:00,11.14,11.15,11.12,11.13,820000.0,11.14,11.15,11.12,11.13,820000.0
2012-05-17 11:25:00,11.13,11.14,11.09,11.11,1572000.0,11.13,11.14,11.09,11.11,1572000.0
2012-05-17 11:30:00,11.11,11.11,11.08,11.08,790000.0,11.11,11.11,11.08,11.08,790000.0
2012-05-17 11:35:00,11.08,11.08,11.05,11.07,1802000.0,11.08,11.08,11.05,11.07,1802000.0
2012-05-17 11:40:00,11.07,11.1,11.07,11.09,1024000.0,11.07,11.1,11.07,11.09,1024000.0
2012-05-17 11:45:00,11.09,11.11,11.08,11.09,1286000.0,11.09,11.11,11.08,11.09,1286000.0
2012-05-17 11:50:00,11.09,11.1,11.07,11.09,978000.0,11.09,11.1,11.07,11.09,978000.0
2012-05-17 11:55:00,11.09,11.09,11.08,11.08,588000.0,11.09,11.09,11.08,11.08,588000.0
2012-05-17 12:00:00,11.08,11.1,11.05,11.05,986000.0,11.08,11.1,11.05,11.05,986000.0
2012-05-17 12:05:00,11.06,11.07,11.03,11.05,1208000.0,11.06,11.07,11.03,11.05,1208000.0
2012-05-17 12:10:00,11.04,11.05,11.04,11.05,888000.0,11.04,11.05,11.04,11.05,888000.0
2012-05-17 12:15:00,11.04,11.07,11.04,11.06,844000.0,11.04,11.07,11.04,11.06,844000.0
2012-05-17 12:20:00,11.07,11.11,11.06,11.1,1062000.0,11.07,11.11,11.06,11.1,1062000.0
2012-05-17 12:25:00,11.11,11.12,11.09,11.09,870000.0,11.11,11.12,11.09,11.09,870000.0
2012-05-17 12:30:00,11.09,11.09,11.07,11.07,466000.0,11.09,11.09,11.07,11.07,466000.0
2012-05-17 12:35:00,11.07,11.12,11.06,11.12,448000.0,11.07,11.12,11.06,11.12,448000.0
2012-05-17 12:40:00,11.11,11.15,11.11,11.12,658000.0,11.11,11.15,11.11,11.12,658000.0
2012-05-17 12:45:00,11.13,11.14,11.12,11.13,250000.0,11.13,11.14,11.12,11.13,250000.0
2012-05-17 12:50:00,11.13,11.13,11.1,11.11,282000.0,11.13,11.13,11.1,11.11,282000.0
2012-05-17 12:55:00,11.11,11.12,11.1,11.1,436000.0,11.11,11.12,11.1,11.1,436000.0
2012-05-17 13:00:00,11.11,11.13,11.11,11.13,346000.0,11.11,11.13,11.11,11.13,346000.0
2012-05-17 13:05:00,11.12,11.16,11.12,11.15,1028000.0,11.12,11.16,11.12,11.15,1028000.0
2012-05-17 13:10:00,11.15,11.19,11.15,11.17,940000.0,11.15,11.19,11.15,11.17,940000.0
2012-05-17 13:15:00,11.17,11.18,11.15,11.18,484000.0,11.17,11.18,11.15,11.18,484000.0
2012-05-17 13:20:00,11.18,11.18,11.16,11.17,404000.0,11.18,11.18,11.16,11.17,404000.0
2012-05-17 13:25:00,11.18,11.18,11.13,11.16,652000.0,11.18,11.18,11.13,11.16,652000.0
2012-05-17 13:30:00,11.15,11.16,11.13,11.13,804000.0,11.15,11.16,11.13,11.13,804000.0
2012-05-17 13:35:00,11.14,11.15,11.12,11.13,634000.0,11.14,11.15,11.12,11.13,634000.0
2012-05-17 13:40:00,11.13,11.14,11.09,11.09,910000.0,11.13,11.14,11.09,11.09,910000.0
2012-05-17 13:45:00,11.09,11.1,11.08,11.08,424000.0,11.09,11.1,11.08,11.08,424000.0
2012-05-17 13:50:00,11.08,11.1,11.07,11.1,476000.0,11.08,11.1,11.07,11.1,476000.0
2012-05-17 13:55:00,11.1,11.11,11.09,11.1,294000.0,11.1,11.11,11.09,11.1,294000.0
2012-05-17 14:00:00,11.1,11.1,11.08,11.09,490000.0,11.1,11.1,11.08,11.09,490000.0
2012-05-17 14:05:00,11.09,11.09,11.06,11.07,366000.0,11.09,11.09,11.06,11.07,366000.0
2012-05-17 14:10:00,11.07,11.08,11.05,11.06,748000.0,11.07,11.08,11.05,11.06,748000.0
2012-05-17 14:15:00,11.06,11.07,11.05,11.06,682000.0,11.06,11.07,11.05,11.06,682000.0
2012-05-17 14:20:00,11.07,11.1,11.07,11.08,646000.0,11.07,11.1,11.07,11.08,646000.0
2012-05-17 14:25:00,11.08,11.09,11.07,11.08,764000.0,11.08,11.09,11.07,11.08,764000.0
2012-05-17 14:30:00,11.08,11.1,11.07,11.07,476000.0,11.08,11.1,11.07,11.07,476000.0
2012-05-17 14:35:00,11.07,11.08,11.06,11.06,394000.0,11.07,11.08,11.06,11.06,394000.0
2012-05-17 14:40:00,11.06,11.07,11.05,11.07,712000.0,11.06,11.07,11.05,11.07,712000.0
2012-05-17 14:45:00,11.07,11.07,11.05,11.06,384000.0,11.07,11.07,11.05,11.06,384000.0
2012-05-17 14:50:00,11.06,11.07,11.04,11.06,546000.0,11.06,11.07,11.04,11.06,546000.0
2012-05-17 14:55:00,11.06,11.07,11.04,11.06,544000.0,11.06,11.07,11.04,11.06,544000.0
2012-05-17 15:00:00,11.06,11.08,11.05,11.08,544000.0,11.06,11.08,11.05,11.08,544000.0
2012-05-17 15:05:00,11.08,11.08,11.03,11.04,630000.0,11.08,11.08,11.03,11.04,630000.0
2012-05-17 15:10:00,11.04,11.04,11.03,11.03,1228000.0,11.04,11.04,11.03,11.03,1228000.0
2012-05-17 15:15:00,11.03,11.04,11.01,11.02,1068000.0,11.03,11.04,11.01,11.02,1068000.0
2012-05-17 15:20:00,11.02,11.03,11.01,11.02,1076000.0,11.02,11.03,11.01,11.02,1076000.0
2012-05-17 15:25:00,11.02,11.03,11.01,11.02,774000.0,11.02,11.03,11.01,11.02,774000.0
2012-05-17 15:30:00,11.03,11.03,10.98,10.99,2050000.0,11.03,11.03,10.98,10.99,2050000.0
2012-05-17 15:35:00,10.99,11.0,10.94,10.95,2740000.0,10.99,11.0,10.94,10.95,2740000.0
2012-05-17 15:40:00,10.95,10.95,10.92,10.93,2586000.0,10.95,10.95,10.92,10.93,2586000.0
2012-05-17 15:45:00,10.92,10.95,10.91,10.93,2652000.0,10.92,10.95,10.91,10.93,2652000.0
2012-05-17 15:50:00,10.93,10.93,10.9,10.92,2786000.0,10.93,10.93,10.9,10.92,2786000.0
2012-05-17 15:55:00,10.93,10.94,10.91,10.92,3922000.0,10.93,10.94,10.91,10.92,3922000.0
2012-05-18 09:30:00,10.97,10.98,10.93,10.93,9146000.0,10.97,10.98,10.93,10.93,9146000.0
2012-05-18 09:35:00,10.93,10.94,10.85,10.86,2516000.0,10.93,10.94,10.85,10.86,2516000.0
2012-05-18 09:40:00,10.86,10.86,10.77,10.8,2898000.0,10.86,10.86,10.77,10.8,2898000.0
2012-05-18 09:45:00,10.8,10.86,10.8,10.85,1414000.0,10.8,10.86,10.8,10.85,1414000.0
2012-05-18 09:50:00,10.84,10.87,10.82,10.83,1498000.0,10.84,10.87,10.82,10.83,1498000.0
2012-05-18 09:55:00,10.83,10.87,10.8,10.8,1978000.0,10.83,10.87,10.8,10.8,1978000.0
2012-05-18 10:00:00,10.8,10.83,10.78,10.82,1702000.0,10.8,10.83,10.78,10.82,1702000.0
2012-05-18 10:05:00,10.83,10.85,10.82,10.85,1102000.0,10.83,10.85,10.82,10.85,1102000.0
2012-05-18 10:10:00,10.84,10.86,10.83,10.85,1022000.0,10.84,10.86,10.83,10.85,1022000.0
2012-05-18 10:15:00,10.84,10.86,10.8,10.81,1152000.0,10.84,10.86,10.8,10.81,1152000.0
2012-05-18 10:20:00,10.81,10.86,10.8,10.84,1136000.0,10.81,10.86,10.8,10.84,1136000.0
2012-05-18 10:25:00,10.85,10.89,10.84,10.87,1348000.0,10.85,10.89,10.84,10.87,1348000.0
2012-05-18 10:30:00,10.87,10.88,10.84,10.87,1152000.0,10.87,10.88,10.84,10.87,1152000.0
2012-05-18 10:35:00,10.87,10.88,10.84,10.88,1270000.0,10.87,10.88,10.84,10.88,1270000.0
2012-05-18 10:40:00,10.88,10.89,10.85,10.87,696000.0,10.88,10.89,10.85,10.87,696000.0
2012-05-18 10:45:00,10.87,10.95,10.87,10.95,1894000.0,10.87,10.95,10.87,10.95,1894000.0
2012-05-18 10:50:00,10.95,10.97,10.94,10.95,1544000.0,10.95,10.97,10.94,10.95,1544000.0
2012-05-18 10:55:00,10.95,10.95,10.9,10.92,846000.0,10.95,10.95,10.9,10.92,846000.0
2012-05-18 11:00:00,10.92,10.93,10.85,10.85,1510000.0,10.92,10.93,10.85,10.85,1510000.0
2012-05-18 11:05:00,10.86,10.87,10.82,10.82,828000.0,10.86,10.87,10.82,10.82,828000.0
2012-05-18 11:10:00,10.82,10.9,10.81,10.81,1044000.0,10.82,10.9,10.81,10.81,1044000.0
2012-05-18 11:15:00,10.81,10.83,10.8,10.82,628000.0,10.81,10.83,10.8,10.82,628000.0
2012-05-18 11:20:00,10.82,10.82,10.79,10.8,774000.0,10.82,10.82,10.79,10.8,774000.0
2012-05-18 11:25:00,10.8,10.83,10.8,10.81,902000.0,10.8,10.83,10.8,10.81,902000.0
2012-05-18 11:30:00,10.81,10.83,10.75,10.79,964000.0,10.81,10.83,10.75,10.79,964000.0
2012-05-18 11:35:00,10.79,10.79,10.7,10.75,2364000.0,10.79,10.79,10.7,10.75,2364000.0
2012-05-18 11:40:00,10.75,10.81,10.73,10.81,1054000.0,10.75,10.81,10.73,10.81,1054000.0
2012-05-18 11:45:00,10.81,10.81,10.72,10.74,1472000.0,10.81,10.81,10.72,10.74,1472000.0
2012-05-18 11:50:00,10.74,10.74,10.67,10.67,1644000.0,10.74,10.74,10.67,10.67,1644000.0
2012-05-18 11:55:00,10.67,10.75,10.64,10.74,2684000.0,10.67,10.75,10.64,10.74,2684000.0
2012-05-18 12:00:00,10.74,10.8,10.73,10.8,1564000.0,10.74,10.8,10.73,10.8,1564000.0
2012-05-18 12:05:00,10.8,10.8,10.77,10.79,1492000.0,10.8,10.8,10.77,10.79,1492000.0
2012-05-18 12:10:00,10.79,10.84,10.79,10.83,936000.0,10.79,10.84,10.79,10.83,936000.0
2012-05-18 12:15:00,10.83,10.83,10.78,10.81,858000.0,10.83,10.83,10.78,10.81,858000.0
2012-05-18 12:20:00,10.81,10.83,10.79,10.82,926000.0,10.81,10.83,10.79,10.82,926000.0
2012-05-18 12:25:00,10.82,10.87,10.82,10.86,648000.0,10.82,10.87,10.82,10.86,648000.0
2012-05-18 12:30:00,10.86,10.88,10.84,10.87,1416000.0,10.86,10.88,10.84,10.87,1416000.0
2012-05-18 12:35:00,10.87,10.87,10.84,10.85,876000.0,10.87,10.87,10.84,10.85,876000.0
2012-05-18 12:40:00,10.86,10.9,10.85,10.88,900000.0,10.86,10.9,10.85,10.88,900000.0
2012-05-18 12:45:00,10.87,10.87,10.83,10.85,780000.0,10.87,10.87,10.83,10.85,780000.0
2012-05-18 12:50:00,10.85,10.85,10.82,10.82,774000.0,10.85,10.85,10.82,10.82,774000.0
2012-05-18 12:55:00,10.82,10.83,10.8,10.8,364000.0,10.82,10.83,10.8,10.8,364000.0
2012-05-18 13:00:00,10.8,10.81,10.78,10.78,1132000.0,10.8,10.81,10.78,10.78,1132000.0
2012-05-18 13:05:00,10.78,10.79,10.75,10.76,1440000.0,10.78,10.79,10.75,10.76,1440000.0
2012-05-18 13:10:00,10.76,10.79,10.76,10.78,846000.0,10.76,10.79,10.76,10.78,846000.0
2012-05-18 13:15:00,10.78,10.81,10.78,10.78,838000.0,10.78,10.81,10.78,10.78,838000.0
2012-05-18 13:20:00,10.79,10.79,10.77,10.78,494000.0,10.79,10.79,10.77,10.78,494000.0
2012-05-18 13:25:00,10.78,10.8,10.77,10.8,474000.0,10.78,10.8,10.77,10.8,474000.0
2012-05-18 13:30:00,10.8,10.81,10.79,10.8,186000.0,10.8,10.81,10.79,10.8,186000.0
2012-05-18 13:35:00,10.79,10.8,10.76,10.77,878000.0,10.79,10.8,10.76,10.77,878000.0
2012-05-18 13:40:00,10.77,10.78,10.75,10.76,618000.0,10.77,10.78,10.75,10.76,618000.0
2012-05-18 13:45:00,10.76,10.77,10.75,10.76,428000.0,10.76,10.77,10.75,10.76,428000.0
2012-05-18 13:50:00,10.76,10.77,10.74,10.75,498000.0,10.76,10.77,10.74,10.75,498000.0
2012-05-18 13:55:00,10.75,10.76,10.72,10.72,1230000.0,10.75,10.76,10.72,10.72,1230000.0
2012-05-18 14:00:00,10.72,10.75,10.71,10.75,400000.0,10.72,10.75,10.71,10.75,400000.0
2012-05-18 14:05:00,10.75,10.76,10.72,10.72,810000.0,10.75,10.76,10.72,10.72,810000.0
2012-05-18 14:10:00,10.72,10.77,10.71,10.77,830000.0,10.72,10.77,10.71,10.77,830000.0
2012-05-18 14:15:00,10.77,10.77,10.73,10.73,300000.0,10.77,10.77,10.73,10.73,300000.0
2012-05-18 14:20:00,10.73,10.74,10.72,10.73,436000.0,10.73,10.74,10.72,10.73,436000.0
2012-05-18 14:25:00,10.73,10.74,10.71,10.74,770000.0,10.73,10.74,10.71,10.74,770000.0
2012-05-18 14:30:00,10.74,10.74,10.68,10.71,920000.0,10.74,10.74,10.68,10.71,920000.0
2012-05-18 14:35:00,10.71,10.72,10.7,10.71,578000.0,10.71,10.72,10.7,10.71,578000.0
2012-05-18 14:40:00,10.71,10.71,10.68,10.69,936000.0,10.71,10.71,10.68,10.69,936000.0
2012-05-18 14:45:00,10.7,10.72,10.7,10.71,828000.0,10.7,10.72,10.7,10.71,828000.0
2012-05-18 14:50:00,10.71,10.73,10.71,10.73,458000.0,10.71,10.73,10.71,10.73,458000.0
2012-05-18 14:55:00,10.72,10.73,10.69,10.7,620000.0,10.72,10.73,10.69,10.7,620000.0
2012-05-18 15:00:00,10.7,10.72,10.68,10.72,812000.0,10.7,10.72,10.68,10.72,812000.0
2012-05-18 15:05:00,10.71,10.74,10.71,10.74,948000.0,10.71,10.74,10.71,10.74,948000.0
2012-05-18 15:10:00,10.74,10.77,10.73,10.75,912000.0,10.74,10.77,10.73,10.75,912000.0
2012-05-18 15:15:00,10.75,10.75,10.73,10.74,496000.0,10.75,10.75,10.73,10.74,496000.0
2012-05-18 15:20:00,10.74,10.74,10.71,10.72,1162000.0,10.74,10.74,10.71,10.72,1162000.0
2012-05-18 15:25:00,10.72,10.73,10.7,10.71,656000.0,10.72,10.73,10.7,10.71,656000.0
2012-05-18 15:30:00,10.71,10.72,10.66,10.68,1444000.0,10.71,10.72,10.66,10.68,1444000.0
2012-05-18 15:35:00,10.68,10.7,10.67,10.7,804000.0,10.68,10.7,10.67,10.7,804000.0
2012-05-18 15:40:00,10.7,10.7,10.67,10.67,1150000.0,10.7,10.7,10.67,10.67,1150000.0
2012-05-18 15:45:00,10.67,10.7,10.67,10.68,1614000.0,10.67,10.7,10.67,10.68,1614000.0
2012-05-18 15:50:00,10.68,10.71,10.68,10.69,2800000.0,10.68,10.71,10.68,10.69,2800000.0
2012-05-18 15:55:00,10.69,10.71,10.69,10.69,3640000.0,10.69,10.71,10.69,10.69,3640000.0
2012-05-21 09:30:00,10.7,10.79,10.7,10.76,2996000.0,10.7,10.79,10.7,10.76,2996000.0
2012-05-21 09:35:00,10.77,10.77,10.73,10.76,1788000.0,10.77,10.77,10.73,10.76,1788000.0
2012-05-21 09:40:00,10.76,10.77,10.71,10.72,1224000.0,10.76,10.77,10.71,10.72,1224000.0
2012-05-21 09:45:00,10.72,10.74,10.67,10.67,1218000.0,10.72,10.74,10.67,10.67,1218000.0
2012-05-21 09:50:00,10.68,10.69,10.64,10.65,1526000.0,10.68,10.69,10.64,10.65,1526000.0
2012-05-21 09:55:00,10.65,10.74,10.65,10.74,1448000.0,10.65,10.74,10.65,10.74,1448000.0
2012-05-21 10:00:00,10.73,10.74,10.69,10.72,1004000.0,10.73,10.74,10.69,10.72,1004000.0
2012-05-21 10:05:00,10.72,10.8,10.72,10.79,1058000.0,10.72,10.8,10.72,10.79,1058000.0
2012-05-21 10:10:00,10.8,10.83,10.79,10.8,1642000.0,10.8,10.83,10.79,10.8,1642000.0
2012-05-21 10:15:00,10.8,10.81,10.79,10.8,1436000.0,10.8,10.81,10.79,10.8,1436000.0
2012-05-21 10:20:00,10.8,10.8,10.75,10.76,834000.0,10.8,10.8,10.75,10.76,834000.0
2012-05-21 10:25:00,10.75,10.79,10.75,10.78,872000.0,10.75,10.79,10.75,10.78,872000.0
2012-05-21 10:30:00,10.78,10.88,10.78,10.87,2562000.0,10.78,10.88,10.78,10.87,2562000.0
2012-05-21 10:35:00,10.87,10.88,10.86,10.86,680000.0,10.87,10.88,10.86,10.86,680000.0
2012-05-21 10:40:00,10.87,10.89,10.86,10.87,570000.0,10.87,10.89,10.86,10.87,570000.0
2012-05-21 10:45:00,10.87,10.89,10.87,10.88,1234000.0,10.87,10.89,10.87,10.88,1234000.0
2012-05-21 10:50:00,10.87,10.9,10.87,10.89,780000.0,10.87,10.9,10.87,10.89,780000.0
2012-05-21 10:55:00,10.9,10.92,10.89,10.91,1002000.0,10.9,10.92,10.89,10.91,1002000.0
2012-05-21 11:00:00,10.9,10.91,10.87,10.88,1198000.0,10.9,10.91,10.87,10.88,1198000.0
2012-05-21 11:05:00,10.87,10.88,10.84,10.85,930000.0,10.87,10.88,10.84,10.85,930000.0
2012-05-21 11:10:00,10.85,10.87,10.83,10.86,946000.0,10.85,10.87,10.83,10.86,946000.0
2012-05-21 11:15:00,10.86,10.86,10.85,10.85,948000.0,10.86,10.86,10.85,10.85,948000.0
2012-05-21 11:20:00,10.86,10.86,10.84,10.86,640000.0,10.86,10.86,10.84,10.86,640000.0
2012-05-21 11:25:00,10.86,10.87,10.84,10.87,460000.0,10.86,10.87,10.84,10.87,460000.0
2012-05-21 11:30:00,10.87,10.87,10.85,10.85,526000.0,10.87,10.87,10.85,10.85,526000.0
2012-05-21 11:35:00,10.85,10.91,10.85,10.89,870000.0,10.85,10.91,10.85,10.89,870000.0
2012-05-21 11:40:00,10.89,10.89,10.87,10.87,612000.0,10.89,10.89,10.87,10.87,612000.0
2012-05-21 11:45:00,10.87,10.87,10.86,10.86,532000.0,10.87,10.87,10.86,10.86,532000.0
2012-05-21 11:50:00,10.87,10.89,10.87,10.88,504000.0,10.87,10.89,10.87,10.88,504000.0
2012-05-21 11:55:00,10.88,10.88,10.86,10.86,652000.0,10.88,10.88,10.86,10.86,652000.0
2012-05-21 12:00:00,10.86,10.88,10.85,10.88,654000.0,10.86,10.88,10.85,10.88,654000.0
2012-05-21 12:05:00,10.88,10.91,10.88,10.91,590000.0,10.88,10.91,10.88,10.91,590000.0
2012-05-21 12:10:00,10.91,10.93,10.91,10.91,826000.0,10.91,10.93,10.91,10.91,826000.0
2012-05-21 12:15:00,10.92,10.92,10.9,10.91,1150000.0,10.92,10.92,10.9,10.91,1150000.0
2012-05-21 12:20:00,10.91,10.97,10.91,10.96,2068000.0,10.91,10.97,10.91,10.96,2068000.0
2012-05-21 12:25:00,10.96,11.0,10.95,10.99,1102000.0,10.96,11.0,10.95,10.99,1102000.0
2012-05-21 12:30:00,10.99,11.0,10.97,10.98,806000.0,10.99,11.0,10.97,10.98,806000.0
2012-05-21 12:35:00,10.98,10.98,10.96,10.96,954000.0,10.98,10.98,10.96,10.96,954000.0
2012-05-21 12:40:00,10.96,10.97,10.95,10.96,880000.0,10.96,10.97,10.95,10.96,880000.0
2012-05-21 12:45:00,10.96,10.97,10.91,10.92,1210000.0,10.96,10.97,10.91,10.92,1210000.0
2012-05-21 12:50:00,10.92,10.93,10.91,10.92,550000.0,10.92,10.93,10.91,10.92,550000.0
2012-05-21 12:55:00,10.92,10.92,10.91,10.92,508000.0,10.92,10.92,10.91,10.92,508000.0
2012-05-21 13:00:00,10.92,10.92,10.91,10.92,552000.0,10.92,10.92,10.91,10.92,552000.0
2012-05-21 13:05:00,10.92,10.93,10.91,10.92,340000.0,10.92,10.93,10.91,10.92,340000.0
2012-05-21 13:10:00,10.92,10.92,10.9,10.9,374000.0,10.92,10.92,10.9,10.9,374000.0
2012-05-21 13:15:00,10.9,10.91,10.88,10.89,596000.0,10.9,10.91,10.88,10.89,596000.0
2012-05-21 13:20:00,10.89,10.9,10.89,10.9,356000.0,10.89,10.9,10.89,10.9,356000.0
2012-05-21 13:25:00,10.9,10.91,10.9,10.91,494000.0,10.9,10.91,10.9,10.91,494000.0
2012-05-21 13:30:00,10.91,10.92,10.9,10.9,566000.0,10.91,10.92,10.9,10.9,566000.0
2012-05-21 13:35:00,10.9,10.91,10.89,10.9,302000.0,10.9,10.91,10.89,10.9,302000.0
2012-05-21 13:40:00,10.9,10.91,10.89,10.9,400000.0,10.9,10.91,10.89,10.9,400000.0
2012-05-21 13:45:00,10.9,10.94,10.9,10.93,592000.0,10.9,10.94,10.9,10.93,592000.0
2012-05-21 13:50:00,10.93,10.94,10.91,10.92,388000.0,10.93,10.94,10.91,10.92,388000.0
2012-05-21 13:55:00,10.93,10.93,10.91,10.92,330000.0,10.93,10.93,10.91,10.92,330000.0
2012-05-21 14:00:00,10.92,10.92,10.88,10.89,706000.0,10.92,10.92,10.88,10.89,706000.0
2012-05-21 14:05:00,10.89,10.91,10.88,10.9,490000.0,10.89,10.91,10.88,10.9,490000.0
2012-05-21 14:10:00,10.9,10.92,10.9,10.9,434000.0,10.9,10.92,10.9,10.9,434000.0
2012-05-21 14:15:00,10.9,10.91,10.89,10.91,486000.0,10.9,10.91,10.89,10.91,486000.0
2012-05-21 14:20:00,10.91,10.92,10.91,10.92,452000.0,10.91,10.92,10.91,10.92,452000.0
2012-05-21 14:25:00,10.92,10.92,10.91,10.91,324000.0,10.92,10.92,10.91,10.91,324000.0
2012-05-21 14:30:00,10.91,10.91,10.9,10.91,378000.0,10.91,10.91,10.9,10.91,378000.0
2012-05-21 14:35:00,10.9,10.91,10.9,10.9,324000.0,10.9,10.91,10.9,10.9,324000.0
2012-05-21 14:40:00,10.9,10.9,10.89,10.89,416000.0,10.9,10.9,10.89,10.89,416000.0
2012-05-21 14:45:00,10.89,10.9,10.88,10.89,452000.0,10.89,10.9,10.88,10.89,452000.0
2012-05-21 14:50:00,10.89,10.91,10.89,10.91,664000.0,10.89,10.91,10.89,10.91,664000.0
2012-05-21 14:55:00,10.91,10.92,10.9,10.92,594000.0,10.91,10.92,10.9,10.92,594000.0
2012-05-21 15:00:00,10.92,10.93,10.91,10.92,510000.0,10.92,10.93,10.91,10.92,510000.0
2012-05-21 15:05:00,10.92,10.92,10.9,10.9,494000.0,10.92,10.92,10.9,10.9,494000.0
2012-05-21 15:10:00,10.91,10.91,10.9,10.91,520000.0,10.91,10.91,10.9,10.91,520000.0
2012-05-21 15:15:00,10.9,10.92,10.9,10.91,482000.0,10.9,10.92,10.9,10.91,482000.0
2012-05-21 15:20:00,10.92,10.93,10.91,10.92,924000.0,10.92,10.93,10.91,10.92,924000.0
2012-05-21 15:25:00,10.92,10.94,10.92,10.92,744000.0,10.92,10.94,10.92,10.92,744000.0
2012-05-21 15:30:00,10.91,10.92,10.9,10.91,830000.0,10.91,10.92,10.9,10.91,830000.0
2012-05-21 15:35:00,10.91,10.92,10.9,10.91,618000.0,10.91,10.92,10.9,10.91,618000.0
2012-05-21 15:40:00,10.91,10.91,10.9,10.91,698000.0,10.91,10.91,10.9,10.91,698000.0
2012-05-21 15:45:00,10.91,10.93,10.91,10.92,1034000.0,10.91,10.93,10.91,10.92,1034000.0
2012-05-21 15:50:00,10.92,10.93,10.92,10.92,1184000.0,10.92,10.93,10.92,10.92,1184000.0
2012-05-21 15:55:00,10.92,10.93,10.9,10.91,2754000.0,10.92,10.93,10.9,10.91,2754000.0
2012-05-22 09:30:00,10.92,10.92,10.85,10.85,2686000.0,10.92,10.92,10.85,10.85,2686000.0
2012-05-22 09:35:00,10.85,10.87,10.78,10.78,2076000.0,10.85,10.87,10.78,10.78,2076000.0
2012-05-22 09:40:00,10.78,10.85,10.76,10.85,2374000.0,10.78,10.85,10.76,10.85,2374000.0
2012-05-22 09:45:00,10.84,10.88,10.84,10.85,2502000.0,10.84,10.88,10.84,10.85,2502000.0
2012-05-22 09:50:00,10.85,10.87,10.83,10.86,1120000.0,10.85,10.87,10.83,10.86,1120000.0
2012-05-22 09:55:00,10.86,10.86,10.78,10.83,1610000.0,10.86,10.86,10.78,10.83,1610000.0
2012-05-22 10:00:00,10.83,10.89,10.79,10.89,1884000.0,10.83,10.89,10.79,10.89,1884000.0
2012-05-22 10:05:00,10.88,10.89,10.86,10.87,2178000.0,10.88,10.89,10.86,10.87,2178000.0
2012-05-22 10:10:00,10.87,10.88,10.85,10.86,1728000.0,10.87,10.88,10.85,10.86,1728000.0
2012-05-22 10:15:00,10.86,10.89,10.86,10.88,1030000.0,10.86,10.89,10.86,10.88,1030000.0
2012-05-22 10:20:00,10.88,10.91,10.87,10.87,1732000.0,10.88,10.91,10.87,10.87,1732000.0
2012-05-22 10:25:00,10.87,10.87,10.82,10.85,1552000.0,10.87,10.87,10.82,10.85,1552000.0
2012-05-22 10:30:00,10.85,10.9,10.85,10.89,1402000.0,10.85,10.9,10.85,10.89,1402000.0
2012-05-22 10:35:00,10.89,10.91,10.86,10.88,912000.0,10.89,10.91,10.86,10.88,912000.0
2012-05-22 10:40:00,10.89,10.94,10.89,10.92,1332000.0,10.89,10.94,10.89,10.92,1332000.0
2012-05-22 10:45:00,10.92,10.94,10.89,10.9,980000.0,10.92,10.94,10.89,10.9,980000.0
2012-05-22 10:50:00,10.9,10.9,10.85,10.86,622000.0,10.9,10.9,10.85,10.86,622000.0
2012-05-22 10:55:00,10.86,10.87,10.83,10.84,1682000.0,10.86,10.87,10.83,10.84,1682000.0
2012-05-22 11:00:00,10.84,10.87,10.84,10.85,1264000.0,10.84,10.87,10.84,10.85,1264000.0
2012-05-22 11:05:00,10.85,10.87,10.85,10.86,978000.0,10.85,10.87,10.85,10.86,978000.0
2012-05-22 11:10:00,10.86,10.87,10.83,10.83,838000.0,10.86,10.87,10.83,10.83,838000.0
2012-05-22 11:15:00,10.83,10.86,10.83,10.86,1032000.0,10.83,10.86,10.83,10.86,1032000.0
2012-05-22 11:20:00,10.86,10.89,10.85,10.87,642000.0,10.86,10.89,10.85,10.87,642000.0
2012-05-22 11:25:00,10.87,10.88,10.85,10.88,1228000.0,10.87,10.88,10.85,10.88,1228000.0
2012-05-22 11:30:00,10.88,10.88,10.85,10.87,544000.0,10.88,10.88,10.85,10.87,544000.0
2012-05-22 11:35:00,10.87,10.87,10.85,10.86,718000.0,10.87,10.87,10.85,10.86,718000.0
2012-05-22 11:40:00,10.86,10.87,10.84,10.86,594000.0,10.86,10.87,10.84,10.86,594000.0
2012-05-22 11:45:00,10.86,10.86,10.83,10.85,784000.0,10.86,10.86,10.83,10.85,784000.0
2012-05-22 11:50:00,10.85,10.86,10.85,10.86,392000.0,10.85,10.86,10.85,10.86,392000.0
2012-05-22 11:55:00,10.86,10.87,10.85,10.86,698000.0,10.86,10.87,10.85,10.86,698000.0
2012-05-22 12:00:00,10.86,10.86,10.82,10.83,906000.0,10.86,10.86,10.82,10.83,906000.0
2012-05-22 12:05:00,10.83,10.83,10.78,10.78,678000.0,10.83,10.83,10.78,10.78,678000.0
2012-05-22 12:10:00,10.78,10.81,10.78,10.81,722000.0,10.78,10.81,10.78,10.81,722000.0
2012-05-22 12:15:00,10.81,10.82,10.8,10.82,370000.0,10.81,10.82,10.8,10.82,370000.0
2012-05-22 12:20:00,10.82,10.84,10.82,10.84,676000.0,10.82,10.84,10.82,10.84,676000.0
2012-05-22 12:25:00,10.83,10.85,10.83,10.84,304000.0,10.83,10.85,10.83,10.84,304000.0
2012-05-22 12:30:00,10.84,10.84,10.83,10.84,368000.0,10.84,10.84,10.83,10.84,368000.0
2012-05-22 12:35:00,10.84,10.85,10.83,10.85,314000.0,10.84,10.85,10.83,10.85,314000.0
2012-05-22 12:40:00,10.85,10.86,10.85,10.86,416000.0,10.85,10.86,10.85,10.86,416000.0
2012-05-22 12:45:00,10.86,10.88,10.85,10.88,572000.0,10.86,10.88,10.85,10.88,572000.0
2012-05-22 12:50:00,10.88,10.88,10.87,10.87,280000.0,10.88,10.88,10.87,10.87,280000.0
2012-05-22 12:55:00,10.88,10.89,10.87,10.88,262000.0,10.88,10.89,10.87,10.88,262000.0
2012-05-22 13:00:00,10.88,10.9,10.88,10.89,344000.0,10.88,10.9,10.88,10.89,344000.0
2012-05-22 13:05:00,10.89,10.89,10.88,10.89,182000.0,10.89,10.89,10.88,10.89,182000.0
2012-05-22 13:10:00,10.89,10.89,10.88,10.88,166000.0,10.89,10.89,10.88,10.88,166000.0
2012-05-22 13:15:00,10.88,10.88,10.85,10.85,298000.0,10.88,10.88,10.85,10.85,298000.0
2012-05-22 13:20:00,10.85,10.86,10.84,10.85,326000.0,10.85,10.86,10.84,10.85,326000.0
2012-05-22 13:25:00,10.85,10.85,10.83,10.84,280000.0,10.85,10.85,10.83,10.84,280000.0
2012-05-22 13:30:00,10.84,10.84,10.8,10.84,498000.0,10.84,10.84,10.8,10.84,498000.0
2012-05-22 13:35:00,10.84,10.84,10.82,10.82,292000.0,10.84,10.84,10.82,10.82,292000.0
2012-05-22 13:40:00,10.82,10.82,10.8,10.81,688000.0,10.82,10.82,10.8,10.81,688000.0
2012-05-22 13:45:00,10.8,10.82,10.79,10.82,470000.0,10.8,10.82,10.79,10.82,470000.0
2012-05-22 13:50:00,10.82,10.82,10.8,10.82,222000.0,10.82,10.82,10.8,10.82,222000.0
2012-05-22 13:55:00,10.82,10.82,10.8,10.81,234000.0,10.82,10.82,10.8,10.81,234000.0
2012-05-22 14:00:00,10.81,10.85,10.81,10.83,656000.0,10.81,10.85,10.81,10.83,656000.0
2012-05-22 14:05:00,10.83,10.86,10.83,10.85,684000.0,10.83,10.86,10.83,10.85,684000.0
2012-05-22 14:10:00,10.85,10.85,10.83,10.84,1764000.0,10.85,10.85,10.83,10.84,1764000.0
2012-05-22 14:15:00,10.84,10.86,10.84,10.86,218000.0,10.84,10.86,10.84,10.86,218000.0
2012-05-22 14:20:00,10.86,10.87,10.85,10.86,468000.0,10.86,10.87,10.85,10.86,468000.0
2012-05-22 14:25:00,10.86,10.87,10.86,10.86,258000.0,10.86,10.87,10.86,10.86,258000.0
2012-05-22 14:30:00,10.86,10.88,10.82,10.84,670000.0,10.86,10.88,10.82,10.84,670000.0
2012-05-22 14:35:00,10.84,10.84,10.83,10.83,238000.0,10.84,10.84,10.83,10.83,238000.0
2012-05-22 14:40:00,10.84,10.85,10.82,10.84,350000.0,10.84,10.85,10.82,10.84,350000.0
2012-05-22 14:45:00,10.84,10.84,10.81,10.83,444000.0,10.84,10.84,10.81,10.83,444000.0
2012-05-22 14:50:00,10.83,10.85,10.81,10.81,656000.0,10.83,10.85,10.81,10.81,656000.0
2012-05-22 14:55:00,10.82,10.84,10.82,10.83,218000.0,10.82,10.84,10.82,10.83,218000.0
2012-05-22 15:00:00,10.82,10.84,10.82,10.84,488000.0,10.82,10.84,10.82,10.84,488000.0
2012-05-22 15:05:00,10.84,10.84,10.82,10.82,310000.0,10.84,10.84,10.82,10.82,310000.0
2012-05-22 15:10:00,10.82,10.82,10.79,10.79,1024000.0,10.82,10.82,10.79,10.79,1024000.0
2012-05-22 15:15:00,10.79,10.8,10.77,10.77,688000.0,10.79,10.8,10.77,10.77,688000.0
2012-05-22 15:20:00,10.77,10.77,10.75,10.76,906000.0,10.77,10.77,10.75,10.76,906000.0
2012-05-22 15:25:00,10.76,10.77,10.75,10.75,912000.0,10.76,10.77,10.75,10.75,912000.0
2012-05-22 15:30:00,10.75,10.76,10.72,10.73,1930000.0,10.75,10.76,10.72,10.73,1930000.0
2012-05-22 15:35:00,10.73,10.75,10.73,10.73,1050000.0,10.73,10.75,10.73,10.73,1050000.0
2012-05-22 15:40:00,10.73,10.74,10.72,10.72,1216000.0,10.73,10.74,10.72,10.72,1216000.0
2012-05-22 15:45:00,10.73,10.74,10.7,10.72,1140000.0,10.73,10.74,10.7,10.72,1140000.0
2012-05-22 15:50:00,10.71,10.74,10.7,10.73,1722000.0,10.71,10.74,10.7,10.73,1722000.0
2012-05-22 15:55:00,10.74,10.78,10.72,10.78,2598000.0,10.74,10.78,10.72,10.78,2598000.0
2012-05-23 09:30:00,10.74,10.76,10.67,10.72,2004000.0,10.74,10.76,10.67,10.72,2004000.0
2012-05-23 09:35:00,10.72,10.74,10.69,10.71,974000.0,10.72,10.74,10.69,10.71,974000.0
2012-05-23 09:40:00,10.71,10.73,10.69,10.69,932000.0,10.71,10.73,10.69,10.69,932000.0
2012-05-23 09:45:00,10.69,10.74,10.68,10.71,672000.0,10.69,10.74,10.68,10.71,672000.0
2012-05-23 09:50:00,10.71,10.79,10.7,10.78,1920000.0,10.71,10.79,10.7,10.78,1920000.0
2012-05-23 09:55:00,10.77,10.85,10.77,10.84,2002000.0,10.77,10.85,10.77,10.84,2002000.0
2012-05-23 10:00:00,10.84,10.88,10.79,10.8,1856000.0,10.84,10.88,10.79,10.8,1856000.0
2012-05-23 10:05:00,10.8,10.83,10.8,10.8,1068000.0,10.8,10.83,10.8,10.8,1068000.0
2012-05-23 10:10:00,10.81,10.81,10.76,10.79,1332000.0,10.81,10.81,10.76,10.79,1332000.0
2012-05-23 10:15:00,10.79,10.8,10.73,10.73,1446000.0,10.79,10.8,10.73,10.73,1446000.0
2012-05-23 10:20:00,10.73,10.75,10.71,10.73,1066000.0,10.73,10.75,10.71,10.73,1066000.0
2012-05-23 10:25:00,10.73,10.76,10.7,10.76,854000.0,10.73,10.76,10.7,10.76,854000.0
2012-05-23 10:30:00,10.76,10.78,10.71,10.72,776000.0,10.76,10.78,10.71,10.72,776000.0
2012-05-23 10:35:00,10.71,10.72,10.67,10.67,986000.0,10.71,10.72,10.67,10.67,986000.0
2012-05-23 10:40:00,10.67,10.7,10.66,10.7,852000.0,10.67,10.7,10.66,10.7,852000.0
2012-05-23 10:45:00,10.7,10.7,10.65,10.67,1012000.0,10.7,10.7,10.65,10.67,1012000.0
2012-05-23 10:50:00,10.67,10.69,10.66,10.69,582000.0,10.67,10.69,10.66,10.69,582000.0
2012-05-23 10:55:00,10.69,10.7,10.66,10.66,1010000.0,10.69,10.7,10.66,10.66,1010000.0
2012-05-23 11:00:00,10.66,10.67,10.62,10.63,1688000.0,10.66,10.67,10.62,10.63,1688000.0
2012-05-23 11:05:00,10.64,10.67,10.62,10.66,1600000.0,10.64,10.67,10.62,10.66,1600000.0
2012-05-23 11:10:00,10.67,10.69,10.64,10.67,1284000.0,10.67,10.69,10.64,10.67,1284000.0
2012-05-23 11:15:00,10.67,10.68,10.65,10.67,374000.0,10.67,10.68,10.65,10.67,374000.0
2012-05-23 11:20:00,10.67,10.67,10.65,10.66,1392000.0,10.67,10.67,10.65,10.66,1392000.0
2012-05-23 11:25:00,10.67,10.67,10.61,10.62,1198000.0,10.67,10.67,10.61,10.62,1198000.0
2012-05-23 11:30:00,10.62,10.67,10.61,10.64,854000.0,10.62,10.67,10.61,10.64,854000.0
2012-05-23 11:35:00,10.63,10.63,10.61,10.62,880000.0,10.63,10.63,10.61,10.62,880000.0
2012-05-23 11:40:00,10.62,10.64,10.61,10.61,894000.0,10.62,10.64,10.61,10.61,894000.0
2012-05-23 11:45:00,10.62,10.62,10.6,10.6,1054000.0,10.62,10.62,10.6,10.6,1054000.0
2012-05-23 11:50:00,10.61,10.61,10.59,10.59,700000.0,10.61,10.61,10.59,10.59,700000.0
2012-05-23 11:55:00,10.59,10.6,10.57,10.59,762000.0,10.59,10.6,10.57,10.59,762000.0
2012-05-23 12:00:00,10.59,10.6,10.56,10.56,776000.0,10.59,10.6,10.56,10.56,776000.0
2012-05-23 12:05:00,10.56,10.59,10.56,10.57,482000.0,10.56,10.59,10.56,10.57,482000.0
2012-05-23 12:10:00,10.57,10.59,10.56,10.58,674000.0,10.57,10.59,10.56,10.58,674000.0
2012-05-23 12:15:00,10.58,10.62,10.58,10.61,922000.0,10.58,10.62,10.58,10.61,922000.0
2012-05-23 12:20:00,10.61,10.63,10.6,10.61,1070000.0,10.61,10.63,10.6,10.61,1070000.0
2012-05-23 12:25:00,10.62,10.63,10.6,10.61,570000.0,10.62,10.63,10.6,10.61,570000.0
2012-05-23 12:30:00,10.62,10.63,10.59,10.63,1070000.0,10.62,10.63,10.59,10.63,1070000.0
2012-05-23 12:35:00,10.63,10.63,10.61,10.61,888000.0,10.63,10.63,10.61,10.61,888000.0
2012-05-23 12:40:00,10.61,10.65,10.61,10.65,884000.0,10.61,10.65,10.61,10.65,884000.0
2012-05-23 12:45:00,10.65,10.65,10.64,10.65,668000.0,10.65,10.65,10.64,10.65,668000.0
2012-05-23 12:50:00,10.64,10.66,10.64,10.65,570000.0,10.64,10.66,10.64,10.65,570000.0
2012-05-23 12:55:00,10.66,10.66,10.64,10.64,664000.0,10.66,10.66,10.64,10.64,664000.0
2012-05-23 13:00:00,10.65,10.67,10.64,10.66,536000.0,10.65,10.67,10.64,10.66,536000.0
2012-05-23 13:05:00,10.65,10.67,10.65,10.67,802000.0,10.65,10.67,10.65,10.67,802000.0
2012-05-23 13:10:00,10.66,10.68,10.66,10.67,776000.0,10.66,10.68,10.66,10.67,776000.0
2012-05-23 13:15:00,10.67,10.69,10.67,10.67,688000.0,10.67,10.69,10.67,10.67,688000.0
2012-05-23 13:20:00,10.67,10.7,10.67,10.68,992000.0,10.67,10.7,10.67,10.68,992000.0
2012-05-23 13:25:00,10.69,10.7,10.68,10.7,656000.0,10.69,10.7,10.68,10.7,656000.0
2012-05-23 13:30:00,10.7,10.71,10.69,10.7,1172000.0,10.7,10.71,10.69,10.7,1172000.0
2012-05-23 13:35:00,10.71,10.72,10.7,10.72,820000.0,10.71,10.72,10.7,10.72,820000.0
2012-05-23 13:40:00,10.72,10.72,10.7,10.71,660000.0,10.72,10.72,10.7,10.71,660000.0
2012-05-23 13:45:00,10.71,10.73,10.71,10.73,440000.0,10.71,10.73,10.71,10.73,440000.0
2012-05-23 13:50:00,10.73,10.74,10.72,10.73,664000.0,10.73,10.74,10.72,10.73,664000.0
2012-05-23 13:55:00,10.73,10.76,10.72,10.76,800000.0,10.73,10.76,10.72,10.76,800000.0
2012-05-23 14:00:00,10.76,10.76,10.72,10.72,702000.0,10.76,10.76,10.72,10.72,702000.0
2012-05-23 14:05:00,10.72,10.76,10.72,10.76,610000.0,10.72,10.76,10.72,10.76,610000.0
2012-05-23 14:10:00,10.76,10.76,10.73,10.74,886000.0,10.76,10.76,10.73,10.74,886000.0
2012-05-23 14:15:00,10.74,10.75,10.7,10.71,1212000.0,10.74,10.75,10.7,10.71,1212000.0
2012-05-23 14:20:00,10.7,10.71,10.68,10.68,828000.0,10.7,10.71,10.68,10.68,828000.0
2012-05-23 14:25:00,10.68,10.7,10.68,10.68,420000.0,10.68,10.7,10.68,10.68,420000.0
2012-05-23 14:30:00,10.68,10.71,10.68,10.7,538000.0,10.68,10.71,10.68,10.7,538000.0
2012-05-23 14:35:00,10.7,10.74,10.7,10.73,432000.0,10.7,10.74,10.7,10.73,432000.0
2012-05-23 14:40:00,10.73,10.78,10.72,10.76,1054000.0,10.73,10.78,10.72,10.76,1054000.0
2012-05-23 14:45:00,10.76,10.78,10.75,10.76,776000.0,10.76,10.78,10.75,10.76,776000.0
2012-05-23 14:50:00,10.77,10.8,10.77,10.79,1200000.0,10.77,10.8,10.77,10.79,1200000.0
2012-05-23 14:55:00,10.78,10.8,10.77,10.79,648000.0,10.78,10.8,10.77,10.79,648000.0
2012-05-23 15:00:00,10.79,10.81,10.78,10.79,1342000.0,10.79,10.81,10.78,10.79,1342000.0
2012-05-23 15:05:00,10.79,10.79,10.76,10.79,1028000.0,10.79,10.79,10.76,10.79,1028000.0
2012-05-23 15:10:00,10.79,10.8,10.77,10.78,558000.0,10.79,10.8,10.77,10.78,558000.0
2012-05-23 15:15:00,10.78,10.8,10.77,10.8,884000.0,10.78,10.8,10.77,10.8,884000.0
2012-05-23 15:20:00,10.8,10.81,10.77,10.77,1070000.0,10.8,10.81,10.77,10.77,1070000.0
2012-05-23 15:25:00,10.77,10.8,10.77,10.79,934000.0,10.77,10.8,10.77,10.79,934000.0
2012-05-23 15:30:00,10.79,10.82,10.79,10.82,1980000.0,10.79,10.82,10.79,10.82,1980000.0
2012-05-23 15:35:00,10.82,10.84,10.82,10.83,1072000.0,10.82,10.84,10.82,10.83,1072000.0
2012-05-23 15:40:00,10.83,10.87,10.83,10.86,1062000.0,10.83,10.87,10.83,10.86,1062000.0
2012-05-23 15:45:00,10.86,10.86,10.83,10.83,894000.0,10.86,10.86,10.83,10.83,894000.0
2012-05-23 15:50:00,10.83,10.86,10.83,10.84,2278000.0,10.83,10.86,10.83,10.84,2278000.0
2012-05-23 15:55:00,10.84,10.86,10.84,10.86,2556000.0,10.84,10.86,10.84,10.86,2556000.0
2012-05-24 09:30:00,10.84,10.88,10.78,10.82,2094000.0,10.84,10.88,10.78,10.82,2094000.0
2012-05-24 09:35:00,10.81,10.83,10.76,10.78,1056000.0,10.81,10.83,10.76,10.78,1056000.0
2012-05-24 09:40:00,10.78,10.87,10.77,10.85,1364000.0,10.78,10.87,10.77,10.85,1364000.0
2012-05-24 09:45:00,10.84,10.87,10.79,10.8,2246000.0,10.84,10.87,10.79,10.8,2246000.0
2012-05-24 09:50:00,10.81,10.81,10.72,10.72,1928000.0,10.81,10.81,10.72,10.72,1928000.0
2012-05-24 09:55:00,10.71,10.75,10.68,10.75,1720000.0,10.71,10.75,10.68,10.75,1720000.0
2012-05-24 10:00:00,10.75,10.78,10.69,10.72,1424000.0,10.75,10.78,10.69,10.72,1424000.0
2012-05-24 10:05:00,10.73,10.78,10.72,10.76,1332000.0,10.73,10.78,10.72,10.76,1332000.0
2012-05-24 10:10:00,10.76,10.77,10.7,10.71,1052000.0,10.76,10.77,10.7,10.71,1052000.0
2012-05-24 10:15:00,10.7,10.76,10.69,10.74,974000.0,10.7,10.76,10.69,10.74,974000.0
2012-05-24 10:20:00,10.73,10.75,10.71,10.72,558000.0,10.73,10.75,10.71,10.72,558000.0
2012-05-24 10:25:00,10.72,10.75,10.71,10.74,724000.0,10.72,10.75,10.71,10.74,724000.0
2012-05-24 10:30:00,10.75,10.79,10.72,10.78,672000.0,10.75,10.79,10.72,10.78,672000.0
2012-05-24 10:35:00,10.78,10.79,10.77,10.78,452000.0,10.78,10.79,10.77,10.78,452000.0
2012-05-24 10:40:00,10.78,10.8,10.77,10.77,512000.0,10.78,10.8,10.77,10.77,512000.0
2012-05-24 10:45:00,10.76,10.78,10.75,10.76,272000.0,10.76,10.78,10.75,10.76,272000.0
2012-05-24 10:50:00,10.76,10.78,10.73,10.74,362000.0,10.76,10.78,10.73,10.74,362000.0
2012-05-24 10:55:00,10.73,10.74,10.7,10.71,940000.0,10.73,10.74,10.7,10.71,940000.0
2012-05-24 11:00:00,10.71,10.73,10.7,10.7,1578000.0,10.71,10.73,10.7,10.7,1578000.0
2012-05-24 11:05:00,10.7,10.72,10.7,10.71,542000.0,10.7,10.72,10.7,10.71,542000.0
2012-05-24 11:10:00,10.71,10.74,10.71,10.73,812000.0,10.71,10.74,10.71,10.73,812000.0
2012-05-24 11:15:00,10.73,10.74,10.73,10.74,292000.0,10.73,10.74,10.73,10.74,292000.0
2012-05-24 11:20:00,10.73,10.75,10.73,10.73,606000.0,10.73,10.75,10.73,10.73,606000.0
2012-05-24 11:25:00,10.73,10.75,10.72,10.74,640000.0,10.73,10.75,10.72,10.74,640000.0
2012-05-24 11:30:00,10.74,10.74,10.7,10.71,746000.0,10.74,10.74,10.7,10.71,746000.0
2012-05-24 11:35:00,10.71,10.72,10.7,10.71,586000.0,10.71,10.72,10.7,10.71,586000.0
2012-05-24 11:40:00,10.71,10.72,10.7,10.7,428000.0,10.71,10.72,10.7,10.7,428000.0
2012-05-24 11:45:00,10.7,10.71,10.7,10.71,324000.0,10.7,10.71,10.7,10.71,324000.0
2012-05-24 11:50:00,10.71,10.72,10.71,10.72,520000.0,10.71,10.72,10.71,10.72,520000.0
2012-05-24 11:55:00,10.72,10.72,10.7,10.71,842000.0,10.72,10.72,10.7,10.71,842000.0
2012-05-24 12:00:00,10.71,10.72,10.7,10.71,1378000.0,10.71,10.72,10.7,10.71,1378000.0
2012-05-24 12:05:00,10.71,10.72,10.7,10.72,430000.0,10.71,10.72,10.7,10.72,430000.0
2012-05-24 12:10:00,10.71,10.72,10.71,10.71,840000.0,10.71,10.72,10.71,10.71,840000.0
2012-05-24 12:15:00,10.71,10.71,10.71,10.71,544000.0,10.71,10.71,10.71,10.71,544000.0
2012-05-24 12:20:00,10.71,10.72,10.7,10.71,356000.0,10.71,10.72,10.7,10.71,356000.0
2012-05-24 12:25:00,10.71,10.72,10.71,10.71,524000.0,10.71,10.72,10.71,10.71,524000.0
2012-05-24 12:30:00,10.71,10.72,10.7,10.71,1036000.0,10.71,10.72,10.7,10.71,1036000.0
2012-05-24 12:35:00,10.71,10.72,10.71,10.72,700000.0,10.71,10.72,10.71,10.72,700000.0
2012-05-24 12:40:00,10.72,10.72,10.71,10.71,390000.0,10.72,10.72,10.71,10.71,390000.0
2012-05-24 12:45:00,10.71,10.72,10.71,10.71,406000.0,10.71,10.72,10.71,10.71,406000.0
2012-05-24 12:50:00,10.71,10.71,10.7,10.7,582000.0,10.71,10.71,10.7,10.7,582000.0
2012-05-24 12:55:00,10.7,10.71,10.7,10.71,680000.0,10.7,10.71,10.7,10.71,680000.0
2012-05-24 13:00:00,10.71,10.72,10.7,10.71,606000.0,10.71,10.72,10.7,10.71,606000.0
2012-05-24 13:05:00,10.71,10.72,10.71,10.71,338000.0,10.71,10.72,10.71,10.71,338000.0
2012-05-24 13:10:00,10.71,10.72,10.7,10.71,1314000.0,10.71,10.72,10.7,10.71,1314000.0
2012-05-24 13:15:00,10.71,10.71,10.7,10.71,568000.0,10.71,10.71,10.7,10.71,568000.0
2012-05-24 13:20:00,10.71,10.71,10.7,10.71,192000.0,10.71,10.71,10.7,10.71,192000.0
2012-05-24 13:25:00,10.71,10.71,10.68,10.69,2700000.0,10.71,10.71,10.68,10.69,2700000.0
2012-05-24 13:30:00,10.69,10.72,10.68,10.7,872000.0,10.69,10.72,10.68,10.7,872000.0
2012-05-24 13:35:00,10.7,10.72,10.69,10.71,266000.0,10.7,10.72,10.69,10.71,266000.0
2012-05-24 13:40:00,10.71,10.74,10.71,10.74,484000.0,10.71,10.74,10.71,10.74,484000.0
2012-05-24 13:45:00,10.73,10.74,10.71,10.72,262000.0,10.73,10.74,10.71,10.72,262000.0
2012-05-24 13:50:00,10.72,10.72,10.69,10.69,246000.0,10.72,10.72,10.69,10.69,246000.0
2012-05-24 13:55:00,10.69,10.69,10.67,10.67,862000.0,10.69,10.69,10.67,10.67,862000.0
2012-05-24 14:00:00,10.67,10.7,10.66,10.68,544000.0,10.67,10.7,10.66,10.68,544000.0
2012-05-24 14:05:00,10.68,10.7,10.68,10.7,380000.0,10.68,10.7,10.68,10.7,380000.0
2012-05-24 14:10:00,10.69,10.7,10.67,10.68,836000.0,10.69,10.7,10.67,10.68,836000.0
2012-05-24 14:15:00,10.69,10.71,10.69,10.7,648000.0,10.69,10.71,10.69,10.7,648000.0
2012-05-24 14:20:00,10.7,10.72,10.69,10.71,316000.0,10.7,10.72,10.69,10.71,316000.0
2012-05-24 14:25:00,10.71,10.72,10.7,10.71,380000.0,10.71,10.72,10.7,10.71,380000.0
2012-05-24 14:30:00,10.71,10.74,10.71,10.74,214000.0,10.71,10.74,10.71,10.74,214000.0
2012-05-24 14:35:00,10.74,10.75,10.69,10.71,556000.0,10.74,10.75,10.69,10.71,556000.0
2012-05-24 14:40:00,10.71,10.71,10.66,10.67,1282000.0,10.71,10.71,10.66,10.67,1282000.0
2012-05-24 14:45:00,10.67,10.68,10.66,10.67,296000.0,10.67,10.68,10.66,10.67,296000.0
2012-05-24 14:50:00,10.67,10.68,10.65,10.67,458000.0,10.67,10.68,10.65,10.67,458000.0
2012-05-24 14:55:00,10.67,10.68,10.63,10.65,518000.0,10.67,10.68,10.63,10.65,518000.0
2012-05-24 15:00:00,10.65,10.71,10.65,10.69,920000.0,10.65,10.71,10.65,10.69,920000.0
2012-05-24 15:05:00,10.69,10.69,10.65,10.66,736000.0,10.69,10.69,10.65,10.66,736000.0
2012-05-24 15:10:00,10.66,10.66,10.64,10.66,248000.0,10.66,10.66,10.64,10.66,248000.0
2012-05-24 15:15:00,10.66,10.69,10.65,10.68,522000.0,10.66,10.69,10.65,10.68,522000.0
2012-05-24 15:20:00,10.68,10.7,10.66,10.69,600000.0,10.68,10.7,10.66,10.69,600000.0
2012-05-24 15:25:00,10.69,10.74,10.69,10.72,836000.0,10.69,10.74,10.69,10.72,836000.0
2012-05-24 15:30:00,10.72,10.75,10.7,10.71,554000.0,10.72,10.75,10.7,10.71,554000.0
2012-05-24 15:35:00,10.71,10.72,10.7,10.71,408000.0,10.71,10.72,10.7,10.71,408000.0
2012-05-24 15:40:00,10.71,10.72,10.7,10.71,570000.0,10.71,10.72,10.7,10.71,570000.0
2012-05-24 15:45:00,10.71,10.74,10.71,10.73,546000.0,10.71,10.74,10.71,10.73,546000.0
2012-05-24 15:50:00,10.73,10.75,10.71,10.74,812000.0,10.73,10.75,10.71,10.74,812000.0
2012-05-24 15:55:00,10.74,10.76,10.74,10.76,1622000.0,10.74,10.76,10.74,10.76,1622000.0
2012-05-25 09:30:00,10.75,10.79,10.7,10.79,1614000.0,10.75,10.79,10.7,10.79,1614000.0
2012-05-25 09:35:00,10.79,10.8,10.77,10.77,1180000.0,10.79,10.8,10.77,10.77,1180000.0
2012-05-25 09:40:00,10.78,10.78,10.74,10.75,566000.0,10.78,10.78,10.74,10.75,566000.0
2012-05-25 09:45:00,10.75,10.78,10.74,10.76,578000.0,10.75,10.78,10.74,10.76,578000.0
2012-05-25 09:50:00,10.76,10.77,10.73,10.76,338000.0,10.76,10.77,10.73,10.76,338000.0
2012-05-25 09:55:00,10.76,10.79,10.73,10.74,460000.0,10.76,10.79,10.73,10.74,460000.0
2012-05-25 10:00:00,10.74,10.76,10.72,10.75,614000.0,10.74,10.76,10.72,10.75,614000.0
2012-05-25 10:05:00,10.74,10.75,10.72,10.72,548000.0,10.74,10.75,10.72,10.72,548000.0
2012-05-25 10:10:00,10.72,10.73,10.7,10.7,814000.0,10.72,10.73,10.7,10.7,814000.0
2012-05-25 10:15:00,10.7,10.71,10.68,10.71,728000.0,10.7,10.71,10.68,10.71,728000.0
2012-05-25 10:20:00,10.71,10.72,10.69,10.69,496000.0,10.71,10.72,10.69,10.69,496000.0
2012-05-25 10:25:00,10.69,10.7,10.68,10.68,902000.0,10.69,10.7,10.68,10.68,902000.0
2012-05-25 10:30:00,10.69,10.72,10.68,10.7,996000.0,10.69,10.72,10.68,10.7,996000.0
2012-05-25 10:35:00,10.69,10.71,10.69,10.69,554000.0,10.69,10.71,10.69,10.69,554000.0
2012-05-25 10:40:00,10.69,10.7,10.67,10.67,864000.0,10.69,10.7,10.67,10.67,864000.0
2012-05-25 10:45:00,10.68,10.68,10.66,10.67,616000.0,10.68,10.68,10.66,10.67,616000.0
2012-05-25 10:50:00,10.67,10.68,10.65,10.67,462000.0,10.67,10.68,10.65,10.67,462000.0
2012-05-25 10:55:00,10.67,10.67,10.65,10.65,524000.0,10.67,10.67,10.65,10.65,524000.0
2012-05-25 11:00:00,10.65,10.67,10.65,10.67,414000.0,10.65,10.67,10.65,10.67,414000.0
2012-05-25 11:05:00,10.67,10.68,10.66,10.67,402000.0,10.67,10.68,10.66,10.67,402000.0
2012-05-25 11:10:00,10.67,10.68,10.66,10.68,516000.0,10.67,10.68,10.66,10.68,516000.0
2012-05-25 11:15:00,10.67,10.69,10.67,10.67,602000.0,10.67,10.69,10.67,10.67,602000.0
2012-05-25 11:20:00,10.68,10.69,10.68,10.69,272000.0,10.68,10.69,10.68,10.69,272000.0
2012-05-25 11:25:00,10.69,10.69,10.68,10.68,772000.0,10.69,10.69,10.68,10.68,772000.0
2012-05-25 11:30:00,10.68,10.68,10.66,10.67,576000.0,10.68,10.68,10.66,10.67,576000.0
2012-05-25 11:35:00,10.67,10.67,10.65,10.66,728000.0,10.67,10.67,10.65,10.66,728000.0
2012-05-25 11:40:00,10.66,10.66,10.65,10.66,328000.0,10.66,10.66,10.65,10.66,328000.0
2012-05-25 11:45:00,10.65,10.66,10.65,10.66,174000.0,10.65,10.66,10.65,10.66,174000.0
2012-05-25 11:50:00,10.66,10.67,10.65,10.66,514000.0,10.66,10.67,10.65,10.66,514000.0
2012-05-25 11:55:00,10.66,10.66,10.65,10.66,474000.0,10.66,10.66,10.65,10.66,474000.0
2012-05-25 12:00:00,10.66,10.67,10.66,10.66,452000.0,10.66,10.67,10.66,10.66,452000.0
2012-05-25 12:05:00,10.66,10.69,10.66,10.69,510000.0,10.66,10.69,10.66,10.69,510000.0
2012-05-25 12:10:00,10.69,10.69,10.68,10.68,230000.0,10.69,10.69,10.68,10.68,230000.0
2012-05-25 12:15:00,10.68,10.68,10.66,10.67,722000.0,10.68,10.68,10.66,10.67,722000.0
2012-05-25 12:20:00,10.67,10.67,10.66,10.66,608000.0,10.67,10.67,10.66,10.66,608000.0
2012-05-25 12:25:00,10.66,10.68,10.66,10.67,538000.0,10.66,10.68,10.66,10.67,538000.0
2012-05-25 12:30:00,10.67,10.67,10.66,10.66,164000.0,10.67,10.67,10.66,10.66,164000.0
2012-05-25 12:35:00,10.66,10.67,10.66,10.67,246000.0,10.66,10.67,10.66,10.67,246000.0
2012-05-25 12:40:00,10.67,10.67,10.66,10.66,206000.0,10.67,10.67,10.66,10.66,206000.0
2012-05-25 12:45:00,10.66,10.67,10.66,10.66,340000.0,10.66,10.67,10.66,10.66,340000.0
2012-05-25 12:50:00,10.66,10.68,10.66,10.68,248000.0,10.66,10.68,10.66,10.68,248000.0
2012-05-25 12:55:00,10.68,10.68,10.66,10.67,102000.0,10.68,10.68,10.66,10.67,102000.0
2012-05-25 13:00:00,10.67,10.68,10.66,10.67,514000.0,10.67,10.68,10.66,10.67,514000.0
2012-05-25 13:05:00,10.67,10.67,10.67,10.67,144000.0,10.67,10.67,10.67,10.67,144000.0
2012-05-25 13:10:00,10.67,10.67,10.66,10.66,264000.0,10.67,10.67,10.66,10.66,264000.0
2012-05-25 13:15:00,10.66,10.67,10.65,10.67,198000.0,10.66,10.67,10.65,10.67,198000.0
2012-05-25 13:20:00,10.67,10.69,10.67,10.68,212000.0,10.67,10.69,10.67,10.68,212000.0
2012-05-25 13:25:00,10.68,10.69,10.68,10.68,282000.0,10.68,10.69,10.68,10.68,282000.0
2012-05-25 13:30:00,10.68,10.69,10.68,10.69,174000.0,10.68,10.69,10.68,10.69,174000.0
2012-05-25 13:35:00,10.69,10.71,10.69,10.71,726000.0,10.69,10.71,10.69,10.71,726000.0
2012-05-25 13:40:00,10.71,10.72,10.69,10.69,394000.0,10.71,10.72,10.69,10.69,394000.0
2012-05-25 13:45:00,10.69,10.7,10.69,10.7,308000.0,10.69,10.7,10.69,10.7,308000.0
2012-05-25 13:50:00,10.7,10.7,10.68,10.68,252000.0,10.7,10.7,10.68,10.68,252000.0
2012-05-25 13:55:00,10.68,10.69,10.68,10.68,272000.0,10.68,10.69,10.68,10.68,272000.0
2012-05-25 14:00:00,10.68,10.69,10.68,10.68,170000.0,10.68,10.69,10.68,10.68,170000.0
2012-05-25 14:05:00,10.68,10.69,10.67,10.67,232000.0,10.68,10.69,10.67,10.67,232000.0
2012-05-25 14:10:00,10.67,10.68,10.67,10.68,238000.0,10.67,10.68,10.67,10.68,238000.0
2012-05-25 14:15:00,10.68,10.68,10.65,10.66,412000.0,10.68,10.68,10.65,10.66,412000.0
2012-05-25 14:20:00,10.65,10.66,10.64,10.64,576000.0,10.65,10.66,10.64,10.64,576000.0
2012-05-25 14:25:00,10.64,10.66,10.63,10.65,464000.0,10.64,10.66,10.63,10.65,464000.0
2012-05-25 14:30:00,10.65,10.66,10.64,10.65,230000.0,10.65,10.66,10.64,10.65,230000.0
2012-05-25 14:35:00,10.65,10.65,10.64,10.64,384000.0,10.65,10.65,10.64,10.64,384000.0
2012-05-25 14:40:00,10.65,10.65,10.63,10.64,372000.0,10.65,10.65,10.63,10.64,372000.0
2012-05-25 14:45:00,10.64,10.65,10.63,10.63,496000.0,10.64,10.65,10.63,10.63,496000.0
2012-05-25 14:50:00,10.63,10.64,10.62,10.64,468000.0,10.63,10.64,10.62,10.64,468000.0
2012-05-25 14:55:00,10.64,10.64,10.62,10.62,218000.0,10.64,10.64,10.62,10.62,218000.0
2012-05-25 15:00:00,10.63,10.65,10.62,10.65,566000.0,10.63,10.65,10.62,10.65,566000.0
2012-05-25 15:05:00,10.65,10.66,10.65,10.65,518000.0,10.65,10.66,10.65,10.65,518000.0
2012-05-25 15:10:00,10.65,10.65,10.64,10.64,474000.0,10.65,10.65,10.64,10.64,474000.0
2012-05-25 15:15:00,10.64,10.65,10.63,10.63,326000.0,10.64,10.65,10.63,10.63,326000.0
2012-05-25 15:20:00,10.63,10.63,10.61,10.61,548000.0,10.63,10.63,10.61,10.61,548000.0
2012-05-25 15:25:00,10.61,10.64,10.61,10.63,282000.0,10.61,10.64,10.61,10.63,282000.0
2012-05-25 15:30:00,10.63,10.64,10.63,10.64,480000.0,10.63,10.64,10.63,10.64,480000.0
2012-05-25 15:35:00,10.64,10.64,10.63,10.64,392000.0,10.64,10.64,10.63,10.64,392000.0
2012-05-25 15:40:00,10.64,10.65,10.63,10.64,606000.0,10.64,10.65,10.63,10.64,606000.0
2012-05-25 15:45:00,10.64,10.65,10.63,10.64,704000.0,10.64,10.65,10.63,10.64,704000.0
2012-05-25 15:50:00,10.64,10.65,10.64,10.64,996000.0,10.64,10.65,10.64,10.64,996000.0
2012-05-25 15:55:00,10.64,10.65,10.63,10.64,1846000.0,10.64,10.65,10.63,10.64,1846000.0
2012-05-29 09:30:00,10.72,10.72,10.62,10.63,2048000.0,10.72,10.72,10.62,10.63,2048000.0
2012-05-29 09:35:00,10.63,10.72,10.63,10.72,1124000.0,10.63,10.72,10.63,10.72,1124000.0
2012-05-29 09:40:00,10.72,10.72,10.66,10.7,898000.0,10.72,10.72,10.66,10.7,898000.0
2012-05-29 09:45:00,10.7,10.7,10.63,10.64,1226000.0,10.7,10.7,10.63,10.64,1226000.0
2012-05-29 09:50:00,10.65,10.65,10.61,10.63,698000.0,10.65,10.65,10.61,10.63,698000.0
2012-05-29 09:55:00,10.63,10.68,10.63,10.67,976000.0,10.63,10.68,10.63,10.67,976000.0
2012-05-29 10:00:00,10.67,10.68,10.64,10.67,756000.0,10.67,10.68,10.64,10.67,756000.0
2012-05-29 10:05:00,10.67,10.72,10.67,10.71,1438000.0,10.67,10.72,10.67,10.71,1438000.0
2012-05-29 10:10:00,10.71,10.8,10.71,10.77,2300000.0,10.71,10.8,10.71,10.77,2300000.0
2012-05-29 10:15:00,10.77,10.8,10.76,10.79,1080000.0,10.77,10.8,10.76,10.79,1080000.0
2012-05-29 10:20:00,10.78,10.83,10.78,10.8,1170000.0,10.78,10.83,10.78,10.8,1170000.0
2012-05-29 10:25:00,10.8,10.81,10.77,10.79,542000.0,10.8,10.81,10.77,10.79,542000.0
2012-05-29 10:30:00,10.79,10.82,10.79,10.8,700000.0,10.79,10.82,10.79,10.8,700000.0
2012-05-29 10:35:00,10.8,10.81,10.78,10.78,996000.0,10.8,10.81,10.78,10.78,996000.0
2012-05-29 10:40:00,10.78,10.81,10.77,10.81,1072000.0,10.78,10.81,10.77,10.81,1072000.0
2012-05-29 10:45:00,10.81,10.83,10.8,10.81,1230000.0,10.81,10.83,10.8,10.81,1230000.0
2012-05-29 10:50:00,10.81,10.82,10.78,10.78,900000.0,10.81,10.82,10.78,10.78,900000.0
2012-05-29 10:55:00,10.78,10.79,10.77,10.77,1090000.0,10.78,10.79,10.77,10.77,1090000.0
2012-05-29 11:00:00,10.77,10.77,10.76,10.76,794000.0,10.77,10.77,10.76,10.76,794000.0
2012-05-29 11:05:00,10.76,10.77,10.75,10.77,502000.0,10.76,10.77,10.75,10.77,502000.0
2012-05-29 11:10:00,10.77,10.77,10.75,10.76,158000.0,10.77,10.77,10.75,10.76,158000.0
2012-05-29 11:15:00,10.76,10.77,10.75,10.77,392000.0,10.76,10.77,10.75,10.77,392000.0
2012-05-29 11:20:00,10.77,10.77,10.75,10.77,378000.0,10.77,10.77,10.75,10.77,378000.0
2012-05-29 11:25:00,10.77,10.78,10.76,10.78,480000.0,10.77,10.78,10.76,10.78,480000.0
2012-05-29 11:30:00,10.78,10.79,10.74,10.75,564000.0,10.78,10.79,10.74,10.75,564000.0
2012-05-29 11:35:00,10.75,10.75,10.71,10.73,866000.0,10.75,10.75,10.71,10.73,866000.0
2012-05-29 11:40:00,10.73,10.73,10.68,10.7,1076000.0,10.73,10.73,10.68,10.7,1076000.0
2012-05-29 11:45:00,10.7,10.7,10.66,10.68,662000.0,10.7,10.7,10.66,10.68,662000.0
2012-05-29 11:50:00,10.68,10.69,10.68,10.69,456000.0,10.68,10.69,10.68,10.69,456000.0
2012-05-29 11:55:00,10.69,10.7,10.68,10.69,304000.0,10.69,10.7,10.68,10.69,304000.0
2012-05-29 12:00:00,10.69,10.7,10.65,10.65,924000.0,10.69,10.7,10.65,10.65,924000.0
2012-05-29 12:05:00,10.65,10.67,10.64,10.67,834000.0,10.65,10.67,10.64,10.67,834000.0
2012-05-29 12:10:00,10.67,10.67,10.65,10.65,404000.0,10.67,10.67,10.65,10.65,404000.0
2012-05-29 12:15:00,10.65,10.67,10.64,10.67,314000.0,10.65,10.67,10.64,10.67,314000.0
2012-05-29 12:20:00,10.67,10.67,10.66,10.66,1210000.0,10.67,10.67,10.66,10.66,1210000.0
2012-05-29 12:25:00,10.66,10.68,10.65,10.68,266000.0,10.66,10.68,10.65,10.68,266000.0
2012-05-29 12:30:00,10.68,10.68,10.66,10.67,196000.0,10.68,10.68,10.66,10.67,196000.0
2012-05-29 12:35:00,10.67,10.67,10.65,10.66,398000.0,10.67,10.67,10.65,10.66,398000.0
2012-05-29 12:40:00,10.66,10.68,10.65,10.68,250000.0,10.66,10.68,10.65,10.68,250000.0
2012-05-29 12:45:00,10.68,10.69,10.67,10.68,424000.0,10.68,10.69,10.67,10.68,424000.0
2012-05-29 12:50:00,10.68,10.7,10.68,10.69,928000.0,10.68,10.7,10.68,10.69,928000.0
2012-05-29 12:55:00,10.69,10.69,10.66,10.66,722000.0,10.69,10.69,10.66,10.66,722000.0
2012-05-29 13:00:00,10.66,10.67,10.65,10.66,494000.0,10.66,10.67,10.65,10.66,494000.0
2012-05-29 13:05:00,10.66,10.67,10.64,10.65,456000.0,10.66,10.67,10.64,10.65,456000.0
2012-05-29 13:10:00,10.65,10.67,10.65,10.66,442000.0,10.65,10.67,10.65,10.66,442000.0
2012-05-29 13:15:00,10.66,10.67,10.65,10.66,288000.0,10.66,10.67,10.65,10.66,288000.0
2012-05-29 13:20:00,10.66,10.66,10.65,10.65,238000.0,10.66,10.66,10.65,10.65,238000.0
2012-05-29 13:25:00,10.65,10.66,10.64,10.64,290000.0,10.65,10.66,10.64,10.64,290000.0
2012-05-29 13:30:00,10.64,10.66,10.63,10.65,290000.0,10.64,10.66,10.63,10.65,290000.0
2012-05-29 13:35:00,10.65,10.66,10.64,10.64,110000.0,10.65,10.66,10.64,10.64,110000.0
2012-05-29 13:40:00,10.65,10.68,10.65,10.68,444000.0,10.65,10.68,10.65,10.68,444000.0
2012-05-29 13:45:00,10.68,10.69,10.67,10.68,334000.0,10.68,10.69,10.67,10.68,334000.0
2012-05-29 13:50:00,10.68,10.69,10.67,10.68,412000.0,10.68,10.69,10.67,10.68,412000.0
2012-05-29 13:55:00,10.68,10.71,10.68,10.71,496000.0,10.68,10.71,10.68,10.71,496000.0
2012-05-29 14:00:00,10.71,10.71,10.7,10.7,350000.0,10.71,10.71,10.7,10.7,350000.0
2012-05-29 14:05:00,10.7,10.7,10.68,10.68,372000.0,10.7,10.7,10.68,10.68,372000.0
2012-05-29 14:10:00,10.68,10.71,10.68,10.7,314000.0,10.68,10.71,10.68,10.7,314000.0
2012-05-29 14:15:00,10.71,10.72,10.7,10.71,250000.0,10.71,10.72,10.7,10.71,250000.0
2012-05-29 14:20:00,10.72,10.72,10.7,10.71,222000.0,10.72,10.72,10.7,10.71,222000.0
2012-05-29 14:25:00,10.71,10.72,10.7,10.72,294000.0,10.71,10.72,10.7,10.72,294000.0
2012-05-29 14:30:00,10.72,10.72,10.71,10.72,128000.0,10.72,10.72,10.71,10.72,128000.0
2012-05-29 14:35:00,10.72,10.73,10.7,10.71,288000.0,10.72,10.73,10.7,10.71,288000.0
2012-05-29 14:40:00,10.7,10.72,10.7,10.71,242000.0,10.7,10.72,10.7,10.71,242000.0
2012-05-29 14:45:00,10.71,10.72,10.7,10.71,184000.0,10.71,10.72,10.7,10.71,184000.0
2012-05-29 14:50:00,10.71,10.74,10.71,10.73,394000.0,10.71,10.74,10.71,10.73,394000.0
2012-05-29 14:55:00,10.74,10.74,10.73,10.74,262000.0,10.74,10.74,10.73,10.74,262000.0
2012-05-29 15:00:00,10.74,10.74,10.72,10.72,462000.0,10.74,10.74,10.72,10.72,462000.0
2012-05-29 15:05:00,10.72,10.73,10.72,10.73,104000.0,10.72,10.73,10.72,10.73,104000.0
2012-05-29 15:10:00,10.73,10.74,10.73,10.74,788000.0,10.73,10.74,10.73,10.74,788000.0
2012-05-29 15:15:00,10.73,10.74,10.72,10.73,610000.0,10.73,10.74,10.72,10.73,610000.0
2012-05-29 15:20:00,10.73,10.73,10.72,10.72,300000.0,10.73,10.73,10.72,10.72,300000.0
2012-05-29 15:25:00,10.72,10.73,10.71,10.72,214000.0,10.72,10.73,10.71,10.72,214000.0
2012-05-29 15:30:00,10.71,10.72,10.7,10.71,362000.0,10.71,10.72,10.7,10.71,362000.0
2012-05-29 15:35:00,10.71,10.73,10.69,10.69,642000.0,10.71,10.73,10.69,10.69,642000.0
2012-05-29 15:40:00,10.69,10.75,10.69,10.74,710000.0,10.69,10.75,10.69,10.74,710000.0
2012-05-29 15:45:00,10.74,10.75,10.73,10.74,618000.0,10.74,10.75,10.73,10.74,618000.0
2012-05-29 15:50:00,10.74,10.75,10.74,10.75,564000.0,10.74,10.75,10.74,10.75,564000.0
2012-05-29 15:55:00,10.75,10.75,10.73,10.74,1636000.0,10.75,10.75,10.73,10.74,1636000.0
2012-05-30 09:30:00,10.62,10.65,10.57,10.59,3288000.0,10.62,10.65,10.57,10.59,3288000.0
2012-05-30 09:35:00,10.59,10.6,10.53,10.53,1938000.0,10.59,10.6,10.53,10.53,1938000.0
2012-05-30 09:40:00,10.53,10.58,10.51,10.55,1358000.0,10.53,10.58,10.51,10.55,1358000.0
2012-05-30 09:45:00,10.56,10.58,10.54,10.56,674000.0,10.56,10.58,10.54,10.56,674000.0
2012-05-30 09:50:00,10.56,10.59,10.54,10.59,1196000.0,10.56,10.59,10.54,10.59,1196000.0
2012-05-30 09:55:00,10.59,10.6,10.56,10.57,684000.0,10.59,10.6,10.56,10.57,684000.0
2012-05-30 10:00:00,10.57,10.59,10.56,10.58,624000.0,10.57,10.59,10.56,10.58,624000.0
2012-05-30 10:05:00,10.58,10.6,10.57,10.59,500000.0,10.58,10.6,10.57,10.59,500000.0
2012-05-30 10:10:00,10.58,10.59,10.55,10.57,2058000.0,10.58,10.59,10.55,10.57,2058000.0
2012-05-30 10:15:00,10.56,10.59,10.54,10.55,1418000.0,10.56,10.59,10.54,10.55,1418000.0
2012-05-30 10:20:00,10.55,10.57,10.52,10.57,1520000.0,10.55,10.57,10.52,10.57,1520000.0
2012-05-30 10:25:00,10.57,10.57,10.53,10.54,962000.0,10.57,10.57,10.53,10.54,962000.0
2012-05-30 10:30:00,10.54,10.56,10.52,10.55,1350000.0,10.54,10.56,10.52,10.55,1350000.0
2012-05-30 10:35:00,10.56,10.56,10.51,10.53,1450000.0,10.56,10.56,10.51,10.53,1450000.0
2012-05-30 10:40:00,10.53,10.53,10.49,10.5,1664000.0,10.53,10.53,10.49,10.5,1664000.0
2012-05-30 10:45:00,10.49,10.52,10.49,10.51,1218000.0,10.49,10.52,10.49,10.51,1218000.0
2012-05-30 10:50:00,10.51,10.52,10.5,10.51,730000.0,10.51,10.52,10.5,10.51,730000.0
2012-05-30 10:55:00,10.51,10.51,10.48,10.48,706000.0,10.51,10.51,10.48,10.48,706000.0
2012-05-30 11:00:00,10.48,10.5,10.48,10.48,1216000.0,10.48,10.5,10.48,10.48,1216000.0
2012-05-30 11:05:00,10.49,10.54,10.48,10.53,940000.0,10.49,10.54,10.48,10.53,940000.0
2012-05-30 11:10:00,10.53,10.54,10.52,10.54,498000.0,10.53,10.54,10.52,10.54,498000.0
2012-05-30 11:15:00,10.53,10.55,10.53,10.53,784000.0,10.53,10.55,10.53,10.53,784000.0
2012-05-30 11:20:00,10.53,10.54,10.52,10.54,672000.0,10.53,10.54,10.52,10.54,672000.0
2012-05-30 11:25:00,10.54,10.54,10.53,10.54,154000.0,10.54,10.54,10.53,10.54,154000.0
2012-05-30 11:30:00,10.53,10.54,10.49,10.5,588000.0,10.53,10.54,10.49,10.5,588000.0
2012-05-30 11:35:00,10.49,10.52,10.49,10.51,914000.0,10.49,10.52,10.49,10.51,914000.0
2012-05-30 11:40:00,10.51,10.52,10.49,10.5,1502000.0,10.51,10.52,10.49,10.5,1502000.0
2012-05-30 11:45:00,10.5,10.51,10.48,10.49,568000.0,10.5,10.51,10.48,10.49,568000.0
2012-05-30 11:50:00,10.49,10.5,10.49,10.5,716000.0,10.49,10.5,10.49,10.5,716000.0
2012-05-30 11:55:00,10.5,10.52,10.49,10.5,356000.0,10.5,10.52,10.49,10.5,356000.0
2012-05-30 12:00:00,10.51,10.51,10.45,10.47,1230000.0,10.51,10.51,10.45,10.47,1230000.0
2012-05-30 12:05:00,10.46,10.47,10.46,10.46,516000.0,10.46,10.47,10.46,10.46,516000.0
2012-05-30 12:10:00,10.47,10.47,10.44,10.46,1098000.0,10.47,10.47,10.44,10.46,1098000.0
2012-05-30 12:15:00,10.46,10.46,10.45,10.46,566000.0,10.46,10.46,10.45,10.46,566000.0
2012-05-30 12:20:00,10.45,10.45,10.42,10.42,678000.0,10.45,10.45,10.42,10.42,678000.0
2012-05-30 12:25:00,10.42,10.43,10.39,10.41,2416000.0,10.42,10.43,10.39,10.41,2416000.0
2012-05-30 12:30:00,10.4,10.43,10.39,10.4,1176000.0,10.4,10.43,10.39,10.4,1176000.0
2012-05-30 12:35:00,10.4,10.42,10.4,10.42,612000.0,10.4,10.42,10.4,10.42,612000.0
2012-05-30 12:40:00,10.42,10.45,10.42,10.43,1116000.0,10.42,10.45,10.42,10.43,1116000.0
2012-05-30 12:45:00,10.43,10.47,10.43,10.45,1400000.0,10.43,10.47,10.43,10.45,1400000.0
2012-05-30 12:50:00,10.44,10.46,10.44,10.45,998000.0,10.44,10.46,10.44,10.45,998000.0
2012-05-30 12:55:00,10.45,10.46,10.43,10.44,640000.0,10.45,10.46,10.43,10.44,640000.0
2012-05-30 13:00:00,10.44,10.44,10.41,10.41,434000.0,10.44,10.44,10.41,10.41,434000.0
2012-05-30 13:05:00,10.41,10.43,10.4,10.41,688000.0,10.41,10.43,10.4,10.41,688000.0
2012-05-30 13:10:00,10.41,10.41,10.39,10.4,1250000.0,10.41,10.41,10.39,10.4,1250000.0
2012-05-30 13:15:00,10.39,10.41,10.39,10.41,736000.0,10.39,10.41,10.39,10.41,736000.0
2012-05-30 13:20:00,10.41,10.43,10.4,10.42,546000.0,10.41,10.43,10.4,10.42,546000.0
2012-05-30 13:25:00,10.42,10.44,10.42,10.43,734000.0,10.42,10.44,10.42,10.43,734000.0
2012-05-30 13:30:00,10.43,10.48,10.41,10.47,1256000.0,10.43,10.48,10.41,10.47,1256000.0
2012-05-30 13:35:00,10.48,10.48,10.44,10.46,1050000.0,10.48,10.48,10.44,10.46,1050000.0
2012-05-30 13:40:00,10.45,10.48,10.45,10.48,586000.0,10.45,10.48,10.45,10.48,586000.0
2012-05-30 13:45:00,10.48,10.5,10.48,10.48,864000.0,10.48,10.5,10.48,10.48,864000.0
2012-05-30 13:50:00,10.49,10.49,10.47,10.48,606000.0,10.49,10.49,10.47,10.48,606000.0
2012-05-30 13:55:00,10.48,10.5,10.47,10.49,1018000.0,10.48,10.5,10.47,10.49,1018000.0
2012-05-30 14:00:00,10.49,10.53,10.49,10.5,1150000.0,10.49,10.53,10.49,10.5,1150000.0
2012-05-30 14:05:00,10.5,10.52,10.49,10.5,448000.0,10.5,10.52,10.49,10.5,448000.0
2012-05-30 14:10:00,10.5,10.5,10.48,10.5,530000.0,10.5,10.5,10.48,10.5,530000.0
2012-05-30 14:15:00,10.49,10.51,10.49,10.51,526000.0,10.49,10.51,10.49,10.51,526000.0
2012-05-30 14:20:00,10.51,10.52,10.49,10.51,698000.0,10.51,10.52,10.49,10.51,698000.0
2012-05-30 14:25:00,10.5,10.5,10.47,10.5,950000.0,10.5,10.5,10.47,10.5,950000.0
2012-05-30 14:30:00,10.5,10.51,10.46,10.5,952000.0,10.5,10.51,10.46,10.5,952000.0
2012-05-30 14:35:00,10.51,10.51,10.49,10.5,420000.0,10.51,10.51,10.49,10.5,420000.0
2012-05-30 14:40:00,10.5,10.51,10.5,10.51,444000.0,10.5,10.51,10.5,10.51,444000.0
2012-05-30 14:45:00,10.51,10.52,10.49,10.49,928000.0,10.51,10.52,10.49,10.49,928000.0
2012-05-30 14:50:00,10.49,10.51,10.48,10.51,380000.0,10.49,10.51,10.48,10.51,380000.0
2012-05-30 14:55:00,10.51,10.51,10.49,10.5,588000.0,10.51,10.51,10.49,10.5,588000.0
2012-05-30 15:00:00,10.49,10.53,10.49,10.5,1026000.0,10.49,10.53,10.49,10.5,1026000.0
2012-05-30 15:05:00,10.49,10.5,10.47,10.48,926000.0,10.49,10.5,10.47,10.48,926000.0
2012-05-30 15:10:00,10.48,10.48,10.43,10.44,1314000.0,10.48,10.48,10.43,10.44,1314000.0
2012-05-30 15:15:00,10.44,10.46,10.42,10.45,918000.0,10.44,10.46,10.42,10.45,918000.0
2012-05-30 15:20:00,10.45,10.48,10.44,10.48,854000.0,10.45,10.48,10.44,10.48,854000.0
2012-05-30 15:25:00,10.48,10.51,10.47,10.5,644000.0,10.48,10.51,10.47,10.5,644000.0
2012-05-30 15:30:00,10.49,10.49,10.46,10.48,908000.0,10.49,10.49,10.46,10.48,908000.0
2012-05-30 15:35:00,10.48,10.48,10.46,10.48,718000.0,10.48,10.48,10.46,10.48,718000.0
2012-05-30 15:40:00,10.48,10.49,10.45,10.46,740000.0,10.48,10.49,10.45,10.46,740000.0
2012-05-30 15:45:00,10.46,10.48,10.45,10.46,572000.0,10.46,10.48,10.45,10.46,572000.0
2012-05-30 15:50:00,10.47,10.49,10.47,10.47,1036000.0,10.47,10.49,10.47,10.47,1036000.0
2012-05-30 15:55:00,10.47,10.48,10.46,10.46,2386000.0,10.47,10.48,10.46,10.46,2386000.0
2012-05-31 09:30:00,10.47,10.5,10.46,10.49,1584000.0,10.47,10.5,10.46,10.49,1584000.0
2012-05-31 09:35:00,10.48,10.49,10.44,10.49,1322000.0,10.48,10.49,10.44,10.49,1322000.0
2012-05-31 09:40:00,10.49,10.49,10.43,10.43,1648000.0,10.49,10.49,10.43,10.43,1648000.0
2012-05-31 09:45:00,10.43,10.46,10.38,10.38,1342000.0,10.43,10.46,10.38,10.38,1342000.0
2012-05-31 09:50:00,10.38,10.39,10.36,10.37,916000.0,10.38,10.39,10.36,10.37,916000.0
2012-05-31 09:55:00,10.37,10.42,10.36,10.42,804000.0,10.37,10.42,10.36,10.42,804000.0
2012-05-31 10:00:00,10.41,10.43,10.39,10.39,1048000.0,10.41,10.43,10.39,10.39,1048000.0
2012-05-31 10:05:00,10.38,10.4,10.37,10.37,710000.0,10.38,10.4,10.37,10.37,710000.0
2012-05-31 10:10:00,10.37,10.38,10.36,10.38,682000.0,10.37,10.38,10.36,10.38,682000.0
2012-05-31 10:15:00,10.38,10.42,10.38,10.41,788000.0,10.38,10.42,10.38,10.41,788000.0
2012-05-31 10:20:00,10.41,10.41,10.38,10.39,504000.0,10.41,10.41,10.38,10.39,504000.0
2012-05-31 10:25:00,10.38,10.42,10.37,10.42,720000.0,10.38,10.42,10.37,10.42,720000.0
2012-05-31 10:30:00,10.42,10.45,10.41,10.44,1650000.0,10.42,10.45,10.41,10.44,1650000.0
2012-05-31 10:35:00,10.43,10.46,10.43,10.43,756000.0,10.43,10.46,10.43,10.43,756000.0
2012-05-31 10:40:00,10.43,10.44,10.4,10.4,1024000.0,10.43,10.44,10.4,10.4,1024000.0
2012-05-31 10:45:00,10.4,10.42,10.39,10.4,1356000.0,10.4,10.42,10.39,10.4,1356000.0
2012-05-31 10:50:00,10.4,10.41,10.39,10.41,1170000.0,10.4,10.41,10.39,10.41,1170000.0
2012-05-31 10:55:00,10.41,10.45,10.41,10.44,1088000.0,10.41,10.45,10.41,10.44,1088000.0
2012-05-31 11:00:00,10.44,10.46,10.43,10.45,1394000.0,10.44,10.46,10.43,10.45,1394000.0
2012-05-31 11:05:00,10.44,10.47,10.44,10.45,1184000.0,10.44,10.47,10.44,10.45,1184000.0
2012-05-31 11:10:00,10.45,10.48,10.44,10.44,1526000.0,10.45,10.48,10.44,10.44,1526000.0
2012-05-31 11:15:00,10.44,10.46,10.44,10.45,592000.0,10.44,10.46,10.44,10.45,592000.0
2012-05-31 11:20:00,10.45,10.48,10.44,10.47,1472000.0,10.45,10.48,10.44,10.47,1472000.0
2012-05-31 11:25:00,10.47,10.52,10.46,10.51,2572000.0,10.47,10.52,10.46,10.51,2572000.0
2012-05-31 11:30:00,10.51,10.58,10.51,10.57,3254000.0,10.51,10.58,10.51,10.57,3254000.0
2012-05-31 11:35:00,10.57,10.58,10.55,10.55,2160000.0,10.57,10.58,10.55,10.55,2160000.0
2012-05-31 11:40:00,10.55,10.56,10.55,10.56,712000.0,10.55,10.56,10.55,10.56,712000.0
2012-05-31 11:45:00,10.55,10.56,10.53,10.53,1566000.0,10.55,10.56,10.53,10.53,1566000.0
2012-05-31 11:50:00,10.53,10.53,10.5,10.51,962000.0,10.53,10.53,10.5,10.51,962000.0
2012-05-31 11:55:00,10.51,10.52,10.5,10.51,732000.0,10.51,10.52,10.5,10.51,732000.0
2012-05-31 12:00:00,10.51,10.53,10.5,10.51,856000.0,10.51,10.53,10.5,10.51,856000.0
2012-05-31 12:05:00,10.51,10.54,10.51,10.54,542000.0,10.51,10.54,10.51,10.54,542000.0
2012-05-31 12:10:00,10.54,10.56,10.53,10.55,870000.0,10.54,10.56,10.53,10.55,870000.0
2012-05-31 12:15:00,10.56,10.57,10.55,10.56,746000.0,10.56,10.57,10.55,10.56,746000.0
2012-05-31 12:20:00,10.56,10.63,10.56,10.63,2956000.0,10.56,10.63,10.56,10.63,2956000.0
2012-05-31 12:25:00,10.63,10.64,10.6,10.61,1120000.0,10.63,10.64,10.6,10.61,1120000.0
2012-05-31 12:30:00,10.61,10.63,10.6,10.61,1090000.0,10.61,10.63,10.6,10.61,1090000.0
2012-05-31 12:35:00,10.61,10.62,10.58,10.59,1078000.0,10.61,10.62,10.58,10.59,1078000.0
2012-05-31 12:40:00,10.59,10.61,10.58,10.59,544000.0,10.59,10.61,10.58,10.59,544000.0
2012-05-31 12:45:00,10.6,10.6,10.57,10.59,598000.0,10.6,10.6,10.57,10.59,598000.0
2012-05-31 12:50:00,10.59,10.6,10.59,10.59,460000.0,10.59,10.6,10.59,10.59,460000.0
2012-05-31 12:55:00,10.59,10.6,10.58,10.59,518000.0,10.59,10.6,10.58,10.59,518000.0
2012-05-31 13:00:00,10.59,10.61,10.58,10.61,1038000.0,10.59,10.61,10.58,10.61,1038000.0
2012-05-31 13:05:00,10.61,10.64,10.6,10.63,1090000.0,10.61,10.64,10.6,10.63,1090000.0
2012-05-31 13:10:00,10.63,10.63,10.61,10.63,554000.0,10.63,10.63,10.61,10.63,554000.0
2012-05-31 13:15:00,10.64,10.68,10.63,10.67,2502000.0,10.64,10.68,10.63,10.67,2502000.0
2012-05-31 13:20:00,10.68,10.69,10.64,10.64,1548000.0,10.68,10.69,10.64,10.64,1548000.0
2012-05-31 13:25:00,10.64,10.65,10.62,10.63,608000.0,10.64,10.65,10.62,10.63,608000.0
2012-05-31 13:30:00,10.63,10.64,10.61,10.62,1000000.0,10.63,10.64,10.61,10.62,1000000.0
2012-05-31 13:35:00,10.62,10.62,10.58,10.59,1538000.0,10.62,10.62,10.58,10.59,1538000.0
2012-05-31 13:40:00,10.59,10.6,10.57,10.6,690000.0,10.59,10.6,10.57,10.6,690000.0
2012-05-31 13:45:00,10.59,10.59,10.58,10.59,330000.0,10.59,10.59,10.58,10.59,330000.0
2012-05-31 13:50:00,10.59,10.6,10.58,10.58,550000.0,10.59,10.6,10.58,10.58,550000.0
2012-05-31 13:55:00,10.58,10.59,10.57,10.59,906000.0,10.58,10.59,10.57,10.59,906000.0
2012-05-31 14:00:00,10.59,10.63,10.58,10.63,1082000.0,10.59,10.63,10.58,10.63,1082000.0
2012-05-31 14:05:00,10.63,10.64,10.62,10.64,686000.0,10.63,10.64,10.62,10.64,686000.0
2012-05-31 14:10:00,10.64,10.65,10.61,10.62,916000.0,10.64,10.65,10.61,10.62,916000.0
2012-05-31 14:15:00,10.62,10.63,10.61,10.61,294000.0,10.62,10.63,10.61,10.61,294000.0
2012-05-31 14:20:00,10.61,10.61,10.59,10.59,442000.0,10.61,10.61,10.59,10.59,442000.0
2012-05-31 14:25:00,10.6,10.64,10.6,10.63,770000.0,10.6,10.64,10.6,10.63,770000.0
2012-05-31 14:30:00,10.63,10.64,10.62,10.64,542000.0,10.63,10.64,10.62,10.64,542000.0
2012-05-31 14:35:00,10.64,10.64,10.63,10.63,394000.0,10.64,10.64,10.63,10.63,394000.0
2012-05-31 14:40:00,10.64,10.64,10.62,10.63,482000.0,10.64,10.64,10.62,10.63,482000.0
2012-05-31 14:45:00,10.63,10.63,10.6,10.61,638000.0,10.63,10.63,10.6,10.61,638000.0
2012-05-31 14:50:00,10.61,10.62,10.6,10.6,476000.0,10.61,10.62,10.6,10.6,476000.0
2012-05-31 14:55:00,10.6,10.62,10.6,10.62,658000.0,10.6,10.62,10.6,10.62,658000.0
2012-05-31 15:00:00,10.62,10.63,10.58,10.59,1022000.0,10.62,10.63,10.58,10.59,1022000.0
2012-05-31 15:05:00,10.59,10.62,10.59,10.62,806000.0,10.59,10.62,10.59,10.62,806000.0
2012-05-31 15:10:00,10.62,10.66,10.62,10.65,1464000.0,10.62,10.66,10.62,10.65,1464000.0
2012-05-31 15:15:00,10.65,10.66,10.63,10.63,770000.0,10.65,10.66,10.63,10.63,770000.0
2012-05-31 15:20:00,10.63,10.65,10.63,10.65,526000.0,10.63,10.65,10.63,10.65,526000.0
2012-05-31 15:25:00,10.64,10.69,10.64,10.68,1530000.0,10.64,10.69,10.64,10.68,1530000.0
2012-05-31 15:30:00,10.68,10.68,10.65,10.66,1400000.0,10.68,10.68,10.65,10.66,1400000.0
2012-05-31 15:35:00,10.66,10.68,10.65,10.68,1680000.0,10.66,10.68,10.65,10.68,1680000.0
2012-05-31 15:40:00,10.68,10.68,10.65,10.65,1782000.0,10.68,10.68,10.65,10.65,1782000.0
2012-05-31 15:45:00,10.65,10.65,10.62,10.63,1636000.0,10.65,10.65,10.62,10.63,1636000.0
2012-05-31 15:50:00,10.63,10.66,10.63,10.64,2690000.0,10.63,10.66,10.63,10.64,2690000.0
2012-05-31 15:55:00,10.64,10.65,10.64,10.64,3880000.0,10.64,10.65,10.64,10.64,3880000.0
2012-06-01 09:30:00,10.42,10.54,10.42,10.5,3100000.0,10.42,10.54,10.42,10.5,3100000.0
2012-06-01 09:35:00,10.5,10.56,10.47,10.55,1568000.0,10.5,10.56,10.47,10.55,1568000.0
2012-06-01 09:40:00,10.55,10.56,10.48,10.48,1612000.0,10.55,10.56,10.48,10.48,1612000.0
2012-06-01 09:45:00,10.48,10.49,10.43,10.47,2104000.0,10.48,10.49,10.43,10.47,2104000.0
2012-06-01 09:50:00,10.47,10.51,10.46,10.49,1070000.0,10.47,10.51,10.46,10.49,1070000.0
2012-06-01 09:55:00,10.48,10.51,10.46,10.5,1130000.0,10.48,10.51,10.46,10.5,1130000.0
2012-06-01 10:00:00,10.5,10.53,10.48,10.52,1568000.0,10.5,10.53,10.48,10.52,1568000.0
2012-06-01 10:05:00,10.52,10.52,10.47,10.49,1108000.0,10.52,10.52,10.47,10.49,1108000.0
2012-06-01 10:10:00,10.5,10.51,10.45,10.46,1166000.0,10.5,10.51,10.45,10.46,1166000.0
2012-06-01 10:15:00,10.46,10.5,10.46,10.46,1132000.0,10.46,10.5,10.46,10.46,1132000.0
2012-06-01 10:20:00,10.46,10.47,10.43,10.45,1434000.0,10.46,10.47,10.43,10.45,1434000.0
2012-06-01 10:25:00,10.46,10.47,10.43,10.43,866000.0,10.46,10.47,10.43,10.43,866000.0
2012-06-01 10:30:00,10.44,10.46,10.42,10.45,1176000.0,10.44,10.46,10.42,10.45,1176000.0
2012-06-01 10:35:00,10.45,10.46,10.43,10.44,492000.0,10.45,10.46,10.43,10.44,492000.0
2012-06-01 10:40:00,10.45,10.49,10.45,10.47,1276000.0,10.45,10.49,10.45,10.47,1276000.0
2012-06-01 10:45:00,10.47,10.51,10.47,10.51,866000.0,10.47,10.51,10.47,10.51,866000.0
2012-06-01 10:50:00,10.51,10.51,10.49,10.49,1482000.0,10.51,10.51,10.49,10.49,1482000.0
2012-06-01 10:55:00,10.49,10.5,10.47,10.47,1374000.0,10.49,10.5,10.47,10.47,1374000.0
2012-06-01 11:00:00,10.47,10.47,10.44,10.46,508000.0,10.47,10.47,10.44,10.46,508000.0
2012-06-01 11:05:00,10.46,10.48,10.45,10.45,816000.0,10.46,10.48,10.45,10.45,816000.0
2012-06-01 11:10:00,10.45,10.48,10.45,10.48,998000.0,10.45,10.48,10.45,10.48,998000.0
2012-06-01 11:15:00,10.48,10.49,10.47,10.49,946000.0,10.48,10.49,10.47,10.49,946000.0
2012-06-01 11:20:00,10.49,10.52,10.48,10.51,842000.0,10.49,10.52,10.48,10.51,842000.0
2012-06-01 11:25:00,10.51,10.53,10.49,10.51,1178000.0,10.51,10.53,10.49,10.51,1178000.0
2012-06-01 11:30:00,10.51,10.51,10.47,10.47,788000.0,10.51,10.51,10.47,10.47,788000.0
2012-06-01 11:35:00,10.47,10.49,10.46,10.47,870000.0,10.47,10.49,10.46,10.47,870000.0
2012-06-01 11:40:00,10.47,10.48,10.46,10.48,488000.0,10.47,10.48,10.46,10.48,488000.0
2012-06-01 11:45:00,10.48,10.48,10.45,10.46,346000.0,10.48,10.48,10.45,10.46,346000.0
2012-06-01 11:50:00,10.46,10.49,10.46,10.47,772000.0,10.46,10.49,10.46,10.47,772000.0
2012-06-01 11:55:00,10.47,10.48,10.46,10.48,558000.0,10.47,10.48,10.46,10.48,558000.0
2012-06-01 12:00:00,10.48,10.48,10.45,10.46,886000.0,10.48,10.48,10.45,10.46,886000.0
2012-06-01 12:05:00,10.46,10.47,10.46,10.47,480000.0,10.46,10.47,10.46,10.47,480000.0
2012-06-01 12:10:00,10.47,10.48,10.46,10.48,392000.0,10.47,10.48,10.46,10.48,392000.0
2012-06-01 12:15:00,10.48,10.49,10.45,10.46,676000.0,10.48,10.49,10.45,10.46,676000.0
2012-06-01 12:20:00,10.45,10.47,10.45,10.46,422000.0,10.45,10.47,10.45,10.46,422000.0
2012-06-01 12:25:00,10.46,10.46,10.44,10.45,406000.0,10.46,10.46,10.44,10.45,406000.0
2012-06-01 12:30:00,10.45,10.45,10.43,10.44,508000.0,10.45,10.45,10.43,10.44,508000.0
2012-06-01 12:35:00,10.44,10.44,10.43,10.43,774000.0,10.44,10.44,10.43,10.43,774000.0
2012-06-01 12:40:00,10.43,10.45,10.43,10.44,350000.0,10.43,10.45,10.43,10.44,350000.0
2012-06-01 12:45:00,10.43,10.45,10.43,10.45,374000.0,10.43,10.45,10.43,10.45,374000.0
2012-06-01 12:50:00,10.45,10.46,10.44,10.44,212000.0,10.45,10.46,10.44,10.44,212000.0
2012-06-01 12:55:00,10.44,10.45,10.43,10.43,424000.0,10.44,10.45,10.43,10.43,424000.0
2012-06-01 13:00:00,10.43,10.45,10.42,10.43,552000.0,10.43,10.45,10.42,10.43,552000.0
2012-06-01 13:05:00,10.43,10.44,10.43,10.43,1390000.0,10.43,10.44,10.43,10.43,1390000.0
2012-06-01 13:10:00,10.43,10.45,10.43,10.45,754000.0,10.43,10.45,10.43,10.45,754000.0
2012-06-01 13:15:00,10.45,10.46,10.43,10.44,822000.0,10.45,10.46,10.43,10.44,822000.0
2012-06-01 13:20:00,10.43,10.44,10.43,10.43,612000.0,10.43,10.44,10.43,10.43,612000.0
2012-06-01 13:25:00,10.43,10.43,10.39,10.39,1408000.0,10.43,10.43,10.39,10.39,1408000.0
2012-06-01 13:30:00,10.39,10.4,10.37,10.39,1596000.0,10.39,10.4,10.37,10.39,1596000.0
2012-06-01 13:35:00,10.39,10.4,10.38,10.39,378000.0,10.39,10.4,10.38,10.39,378000.0
2012-06-01 13:40:00,10.39,10.4,10.37,10.4,778000.0,10.39,10.4,10.37,10.4,778000.0
2012-06-01 13:45:00,10.39,10.4,10.38,10.39,678000.0,10.39,10.4,10.38,10.39,678000.0
2012-06-01 13:50:00,10.39,10.4,10.38,10.39,716000.0,10.39,10.4,10.38,10.39,716000.0
2012-06-01 13:55:00,10.39,10.41,10.39,10.41,388000.0,10.39,10.41,10.39,10.41,388000.0
2012-06-01 14:00:00,10.4,10.41,10.38,10.39,622000.0,10.4,10.41,10.38,10.39,622000.0
2012-06-01 14:05:00,10.39,10.4,10.38,10.39,596000.0,10.39,10.4,10.38,10.39,596000.0
2012-06-01 14:10:00,10.39,10.39,10.38,10.38,818000.0,10.39,10.39,10.38,10.38,818000.0
2012-06-01 14:15:00,10.38,10.39,10.38,10.39,370000.0,10.38,10.39,10.38,10.39,370000.0
2012-06-01 14:20:00,10.39,10.45,10.39,10.44,1122000.0,10.39,10.45,10.39,10.44,1122000.0
2012-06-01 14:25:00,10.44,10.45,10.42,10.43,602000.0,10.44,10.45,10.42,10.43,602000.0
2012-06-01 14:30:00,10.43,10.46,10.42,10.45,934000.0,10.43,10.46,10.42,10.45,934000.0
2012-06-01 14:35:00,10.45,10.47,10.45,10.47,454000.0,10.45,10.47,10.45,10.47,454000.0
2012-06-01 14:40:00,10.47,10.48,10.46,10.48,1272000.0,10.47,10.48,10.46,10.48,1272000.0
2012-06-01 14:45:00,10.48,10.48,10.47,10.47,474000.0,10.48,10.48,10.47,10.47,474000.0
2012-06-01 14:50:00,10.47,10.5,10.47,10.48,1514000.0,10.47,10.5,10.47,10.48,1514000.0
2012-06-01 14:55:00,10.48,10.48,10.44,10.45,926000.0,10.48,10.48,10.44,10.45,926000.0
2012-06-01 15:00:00,10.46,10.47,10.45,10.46,586000.0,10.46,10.47,10.45,10.46,586000.0
2012-06-01 15:05:00,10.46,10.49,10.45,10.49,718000.0,10.46,10.49,10.45,10.49,718000.0
2012-06-01 15:10:00,10.49,10.5,10.45,10.46,826000.0,10.49,10.5,10.45,10.46,826000.0
2012-06-01 15:15:00,10.46,10.47,10.42,10.43,1038000.0,10.46,10.47,10.42,10.43,1038000.0
2012-06-01 15:20:00,10.43,10.43,10.42,10.42,818000.0,10.43,10.43,10.42,10.42,818000.0
2012-06-01 15:25:00,10.42,10.45,10.42,10.43,552000.0,10.42,10.45,10.42,10.43,552000.0
2012-06-01 15:30:00,10.43,10.45,10.4,10.43,1050000.0,10.43,10.45,10.4,10.43,1050000.0
2012-06-01 15:35:00,10.43,10.43,10.4,10.41,620000.0,10.43,10.43,10.4,10.41,620000.0
2012-06-01 15:40:00,10.41,10.42,10.4,10.41,1234000.0,10.41,10.42,10.4,10.41,1234000.0
2012-06-01 15:45:00,10.41,10.43,10.41,10.41,1410000.0,10.41,10.43,10.41,10.41,1410000.0
2012-06-01 15:50:00,10.41,10.45,10.41,10.43,1668000.0,10.41,10.45,10.41,10.43,1668000.0
2012-06-01 15:55:00,10.44,10.44,10.41,10.41,2288000.0,10.44,10.44,10.41,10.41,2288000.0
2012-06-04 09:30:00,10.37,10.53,10.37,10.53,3084000.0,10.37,10.53,10.37,10.53,3084000.0
2012-06-04 09:35:00,10.51,10.54,10.47,10.48,2682000.0,10.51,10.54,10.47,10.48,2682000.0
2012-06-04 09:40:00,10.49,10.5,10.44,10.45,1468000.0,10.49,10.5,10.44,10.45,1468000.0
2012-06-04 09:45:00,10.46,10.46,10.41,10.44,1252000.0,10.46,10.46,10.41,10.44,1252000.0
2012-06-04 09:50:00,10.44,10.46,10.44,10.44,872000.0,10.44,10.46,10.44,10.44,872000.0
2012-06-04 09:55:00,10.44,10.45,10.41,10.43,774000.0,10.44,10.45,10.41,10.43,774000.0
2012-06-04 10:00:00,10.43,10.43,10.35,10.35,1448000.0,10.43,10.43,10.35,10.35,1448000.0
2012-06-04 10:05:00,10.36,10.37,10.32,10.37,2296000.0,10.36,10.37,10.32,10.37,2296000.0
2012-06-04 10:10:00,10.37,10.49,10.37,10.49,2080000.0,10.37,10.49,10.37,10.49,2080000.0
2012-06-04 10:15:00,10.49,10.56,10.48,10.55,2680000.0,10.49,10.56,10.48,10.55,2680000.0
2012-06-04 10:20:00,10.55,10.56,10.53,10.54,1780000.0,10.55,10.56,10.53,10.54,1780000.0
2012-06-04 10:25:00,10.54,10.58,10.54,10.56,1946000.0,10.54,10.58,10.54,10.56,1946000.0
2012-06-04 10:30:00,10.56,10.57,10.51,10.55,1288000.0,10.56,10.57,10.51,10.55,1288000.0
2012-06-04 10:35:00,10.55,10.58,10.54,10.56,1272000.0,10.55,10.58,10.54,10.56,1272000.0
2012-06-04 10:40:00,10.56,10.58,10.54,10.54,1236000.0,10.56,10.58,10.54,10.54,1236000.0
2012-06-04 10:45:00,10.54,10.55,10.52,10.55,730000.0,10.54,10.55,10.52,10.55,730000.0
2012-06-04 10:50:00,10.55,10.57,10.54,10.55,526000.0,10.55,10.57,10.54,10.55,526000.0
2012-06-04 10:55:00,10.54,10.6,10.54,10.55,956000.0,10.54,10.6,10.54,10.55,956000.0
2012-06-04 11:00:00,10.55,10.57,10.54,10.56,560000.0,10.55,10.57,10.54,10.56,560000.0
2012-06-04 11:05:00,10.56,10.56,10.53,10.55,670000.0,10.56,10.56,10.53,10.55,670000.0
2012-06-04 11:10:00,10.54,10.56,10.52,10.54,790000.0,10.54,10.56,10.52,10.54,790000.0
2012-06-04 11:15:00,10.54,10.55,10.51,10.52,766000.0,10.54,10.55,10.51,10.52,766000.0
2012-06-04 11:20:00,10.52,10.54,10.51,10.53,482000.0,10.52,10.54,10.51,10.53,482000.0
2012-06-04 11:25:00,10.53,10.53,10.49,10.5,770000.0,10.53,10.53,10.49,10.5,770000.0
2012-06-04 11:30:00,10.5,10.53,10.5,10.52,508000.0,10.5,10.53,10.5,10.52,508000.0
2012-06-04 11:35:00,10.52,10.52,10.5,10.51,542000.0,10.52,10.52,10.5,10.51,542000.0
2012-06-04 11:40:00,10.5,10.51,10.49,10.5,838000.0,10.5,10.51,10.49,10.5,838000.0
2012-06-04 11:45:00,10.5,10.52,10.49,10.52,1270000.0,10.5,10.52,10.49,10.52,1270000.0
2012-06-04 11:50:00,10.52,10.52,10.49,10.5,482000.0,10.52,10.52,10.49,10.5,482000.0
2012-06-04 11:55:00,10.51,10.54,10.5,10.52,966000.0,10.51,10.54,10.5,10.52,966000.0
2012-06-04 12:00:00,10.51,10.54,10.51,10.53,290000.0,10.51,10.54,10.51,10.53,290000.0
2012-06-04 12:05:00,10.53,10.54,10.52,10.52,378000.0,10.53,10.54,10.52,10.52,378000.0
2012-06-04 12:10:00,10.52,10.52,10.49,10.5,832000.0,10.52,10.52,10.49,10.5,832000.0
2012-06-04 12:15:00,10.5,10.5,10.47,10.5,564000.0,10.5,10.5,10.47,10.5,564000.0
2012-06-04 12:20:00,10.5,10.52,10.5,10.5,240000.0,10.5,10.52,10.5,10.5,240000.0
2012-06-04 12:25:00,10.5,10.51,10.49,10.5,474000.0,10.5,10.51,10.49,10.5,474000.0
2012-06-04 12:30:00,10.5,10.52,10.5,10.52,436000.0,10.5,10.52,10.5,10.52,436000.0
2012-06-04 12:35:00,10.52,10.55,10.51,10.54,520000.0,10.52,10.55,10.51,10.54,520000.0
2012-06-04 12:40:00,10.54,10.55,10.53,10.54,632000.0,10.54,10.55,10.53,10.54,632000.0
2012-06-04 12:45:00,10.54,10.54,10.51,10.52,510000.0,10.54,10.54,10.51,10.52,510000.0
2012-06-04 12:50:00,10.52,10.54,10.52,10.53,624000.0,10.52,10.54,10.52,10.53,624000.0
2012-06-04 12:55:00,10.53,10.55,10.53,10.54,262000.0,10.53,10.55,10.53,10.54,262000.0
2012-06-04 13:00:00,10.54,10.58,10.54,10.58,996000.0,10.54,10.58,10.54,10.58,996000.0
2012-06-04 13:05:00,10.58,10.58,10.55,10.56,334000.0,10.58,10.58,10.55,10.56,334000.0
2012-06-04 13:10:00,10.56,10.56,10.53,10.54,852000.0,10.56,10.56,10.53,10.54,852000.0
2012-06-04 13:15:00,10.55,10.56,10.53,10.53,404000.0,10.55,10.56,10.53,10.53,404000.0
2012-06-04 13:20:00,10.53,10.54,10.51,10.52,372000.0,10.53,10.54,10.51,10.52,372000.0
2012-06-04 13:25:00,10.52,10.53,10.51,10.53,346000.0,10.52,10.53,10.51,10.53,346000.0
2012-06-04 13:30:00,10.53,10.55,10.52,10.54,338000.0,10.53,10.55,10.52,10.54,338000.0
2012-06-04 13:35:00,10.55,10.58,10.54,10.57,596000.0,10.55,10.58,10.54,10.57,596000.0
2012-06-04 13:40:00,10.57,10.58,10.56,10.58,730000.0,10.57,10.58,10.56,10.58,730000.0
2012-06-04 13:45:00,10.58,10.58,10.56,10.57,834000.0,10.58,10.58,10.56,10.57,834000.0
2012-06-04 13:50:00,10.57,10.58,10.56,10.57,568000.0,10.57,10.58,10.56,10.57,568000.0
2012-06-04 13:55:00,10.57,10.59,10.55,10.58,754000.0,10.57,10.59,10.55,10.58,754000.0
2012-06-04 14:00:00,10.59,10.59,10.57,10.59,368000.0,10.59,10.59,10.57,10.59,368000.0
2012-06-04 14:05:00,10.58,10.59,10.57,10.58,572000.0,10.58,10.59,10.57,10.58,572000.0
2012-06-04 14:10:00,10.58,10.59,10.57,10.59,730000.0,10.58,10.59,10.57,10.59,730000.0
2012-06-04 14:15:00,10.58,10.63,10.57,10.62,1406000.0,10.58,10.63,10.57,10.62,1406000.0
2012-06-04 14:20:00,10.62,10.64,10.6,10.64,1252000.0,10.62,10.64,10.6,10.64,1252000.0
2012-06-04 14:25:00,10.64,10.69,10.63,10.69,2218000.0,10.64,10.69,10.63,10.69,2218000.0
2012-06-04 14:30:00,10.68,10.72,10.66,10.72,2168000.0,10.68,10.72,10.66,10.72,2168000.0
2012-06-04 14:35:00,10.72,10.76,10.72,10.74,2458000.0,10.72,10.76,10.72,10.74,2458000.0
2012-06-04 14:40:00,10.74,10.77,10.7,10.72,2208000.0,10.74,10.77,10.7,10.72,2208000.0
2012-06-04 14:45:00,10.72,10.72,10.69,10.7,1044000.0,10.72,10.72,10.69,10.7,1044000.0
2012-06-04 14:50:00,10.69,10.7,10.68,10.69,810000.0,10.69,10.7,10.68,10.69,810000.0
2012-06-04 14:55:00,10.69,10.7,10.67,10.68,748000.0,10.69,10.7,10.67,10.68,748000.0
2012-06-04 15:00:00,10.67,10.69,10.66,10.68,820000.0,10.67,10.69,10.66,10.68,820000.0
2012-06-04 15:05:00,10.69,10.69,10.65,10.66,482000.0,10.69,10.69,10.65,10.66,482000.0
2012-06-04 15:10:00,10.65,10.68,10.65,10.68,878000.0,10.65,10.68,10.65,10.68,878000.0
2012-06-04 15:15:00,10.68,10.7,10.66,10.69,986000.0,10.68,10.7,10.66,10.69,986000.0
2012-06-04 15:20:00,10.69,10.7,10.66,10.68,648000.0,10.69,10.7,10.66,10.68,648000.0
2012-06-04 15:25:00,10.67,10.71,10.65,10.7,1056000.0,10.67,10.71,10.65,10.7,1056000.0
2012-06-04 15:30:00,10.69,10.7,10.65,10.66,586000.0,10.69,10.7,10.65,10.66,586000.0
2012-06-04 15:35:00,10.66,10.68,10.65,10.67,1450000.0,10.66,10.68,10.65,10.67,1450000.0
2012-06-04 15:40:00,10.67,10.69,10.66,10.68,652000.0,10.67,10.69,10.66,10.68,652000.0
2012-06-04 15:45:00,10.69,10.71,10.68,10.7,1016000.0,10.69,10.71,10.68,10.7,1016000.0
2012-06-04 15:50:00,10.7,10.73,10.7,10.72,2092000.0,10.7,10.73,10.7,10.72,2092000.0
2012-06-04 15:55:00,10.72,10.73,10.72,10.73,2998000.0,10.72,10.73,10.72,10.73,2998000.0
2012-06-05 09:30:00,10.69,10.84,10.67,10.78,2936000.0,10.69,10.84,10.67,10.78,2936000.0
2012-06-05 09:35:00,10.78,10.8,10.71,10.74,1556000.0,10.78,10.8,10.71,10.74,1556000.0
2012-06-05 09:40:00,10.72,10.72,10.67,10.7,1518000.0,10.72,10.72,10.67,10.7,1518000.0
2012-06-05 09:45:00,10.7,10.76,10.69,10.72,1616000.0,10.7,10.76,10.69,10.72,1616000.0
2012-06-05 09:50:00,10.71,10.72,10.64,10.65,2138000.0,10.71,10.72,10.64,10.65,2138000.0
2012-06-05 09:55:00,10.65,10.66,10.62,10.63,1500000.0,10.65,10.66,10.62,10.63,1500000.0
2012-06-05 10:00:00,10.63,10.69,10.63,10.66,1860000.0,10.63,10.69,10.63,10.66,1860000.0
2012-06-05 10:05:00,10.66,10.71,10.65,10.69,1412000.0,10.66,10.71,10.65,10.69,1412000.0
2012-06-05 10:10:00,10.7,10.74,10.7,10.74,1564000.0,10.7,10.74,10.7,10.74,1564000.0
2012-06-05 10:15:00,10.74,10.76,10.71,10.72,1920000.0,10.74,10.76,10.71,10.72,1920000.0
2012-06-05 10:20:00,10.71,10.77,10.71,10.74,1056000.0,10.71,10.77,10.71,10.74,1056000.0
2012-06-05 10:25:00,10.73,10.76,10.7,10.7,1272000.0,10.73,10.76,10.7,10.7,1272000.0
2012-06-05 10:30:00,10.71,10.73,10.69,10.7,1030000.0,10.71,10.73,10.69,10.7,1030000.0
2012-06-05 10:35:00,10.7,10.71,10.68,10.69,538000.0,10.7,10.71,10.68,10.69,538000.0
2012-06-05 10:40:00,10.69,10.69,10.67,10.68,848000.0,10.69,10.69,10.67,10.68,848000.0
2012-06-05 10:45:00,10.68,10.69,10.62,10.62,1234000.0,10.68,10.69,10.62,10.62,1234000.0
2012-06-05 10:50:00,10.62,10.63,10.6,10.62,964000.0,10.62,10.63,10.6,10.62,964000.0
2012-06-05 10:55:00,10.62,10.63,10.58,10.61,1538000.0,10.62,10.63,10.58,10.61,1538000.0
2012-06-05 11:00:00,10.61,10.61,10.59,10.6,758000.0,10.61,10.61,10.59,10.6,758000.0
2012-06-05 11:05:00,10.6,10.63,10.6,10.63,718000.0,10.6,10.63,10.6,10.63,718000.0
2012-06-05 11:10:00,10.62,10.65,10.62,10.65,438000.0,10.62,10.65,10.62,10.65,438000.0
2012-06-05 11:15:00,10.64,10.66,10.63,10.66,416000.0,10.64,10.66,10.63,10.66,416000.0
2012-06-05 11:20:00,10.65,10.66,10.64,10.64,394000.0,10.65,10.66,10.64,10.64,394000.0
2012-06-05 11:25:00,10.64,10.64,10.63,10.63,320000.0,10.64,10.64,10.63,10.63,320000.0
2012-06-05 11:30:00,10.63,10.67,10.63,10.63,1032000.0,10.63,10.67,10.63,10.63,1032000.0
2012-06-05 11:35:00,10.63,10.65,10.6,10.61,1176000.0,10.63,10.65,10.6,10.61,1176000.0
2012-06-05 11:40:00,10.61,10.62,10.61,10.61,544000.0,10.61,10.62,10.61,10.61,544000.0
2012-06-05 11:45:00,10.61,10.63,10.61,10.61,942000.0,10.61,10.63,10.61,10.61,942000.0
2012-06-05 11:50:00,10.62,10.62,10.61,10.61,706000.0,10.62,10.62,10.61,10.61,706000.0
2012-06-05 11:55:00,10.61,10.61,10.57,10.57,1580000.0,10.61,10.61,10.57,10.57,1580000.0
2012-06-05 12:00:00,10.57,10.6,10.56,10.6,950000.0,10.57,10.6,10.56,10.6,950000.0
2012-06-05 12:05:00,10.6,10.63,10.6,10.61,1132000.0,10.6,10.63,10.6,10.61,1132000.0
2012-06-05 12:10:00,10.61,10.62,10.6,10.61,866000.0,10.61,10.62,10.6,10.61,866000.0
2012-06-05 12:15:00,10.61,10.61,10.58,10.6,1880000.0,10.61,10.61,10.58,10.6,1880000.0
2012-06-05 12:20:00,10.6,10.62,10.59,10.6,536000.0,10.6,10.62,10.59,10.6,536000.0
2012-06-05 12:25:00,10.6,10.61,10.59,10.61,654000.0,10.6,10.61,10.59,10.61,654000.0
2012-06-05 12:30:00,10.61,10.66,10.61,10.66,1456000.0,10.61,10.66,10.61,10.66,1456000.0
2012-06-05 12:35:00,10.66,10.66,10.63,10.64,542000.0,10.66,10.66,10.63,10.64,542000.0
2012-06-05 12:40:00,10.64,10.64,10.62,10.62,280000.0,10.64,10.64,10.62,10.62,280000.0
2012-06-05 12:45:00,10.62,10.63,10.6,10.61,244000.0,10.62,10.63,10.6,10.61,244000.0
2012-06-05 12:50:00,10.61,10.63,10.6,10.62,248000.0,10.61,10.63,10.6,10.62,248000.0
2012-06-05 12:55:00,10.61,10.64,10.61,10.63,296000.0,10.61,10.64,10.61,10.63,296000.0
2012-06-05 13:00:00,10.63,10.63,10.62,10.62,270000.0,10.63,10.63,10.62,10.62,270000.0
2012-06-05 13:05:00,10.62,10.63,10.61,10.62,170000.0,10.62,10.63,10.61,10.62,170000.0
2012-06-05 13:10:00,10.62,10.63,10.62,10.63,178000.0,10.62,10.63,10.62,10.63,178000.0
2012-06-05 13:15:00,10.63,10.63,10.61,10.61,380000.0,10.63,10.63,10.61,10.61,380000.0
2012-06-05 13:20:00,10.61,10.62,10.6,10.61,438000.0,10.61,10.62,10.6,10.61,438000.0
2012-06-05 13:25:00,10.61,10.62,10.59,10.6,406000.0,10.61,10.62,10.59,10.6,406000.0
2012-06-05 13:30:00,10.6,10.62,10.59,10.61,242000.0,10.6,10.62,10.59,10.61,242000.0
2012-06-05 13:35:00,10.61,10.63,10.61,10.61,520000.0,10.61,10.63,10.61,10.61,520000.0
2012-06-05 13:40:00,10.61,10.64,10.61,10.63,418000.0,10.61,10.64,10.61,10.63,418000.0
2012-06-05 13:45:00,10.63,10.66,10.63,10.65,664000.0,10.63,10.66,10.63,10.65,664000.0
2012-06-05 13:50:00,10.65,10.67,10.65,10.65,700000.0,10.65,10.67,10.65,10.65,700000.0
2012-06-05 13:55:00,10.65,10.66,10.63,10.64,330000.0,10.65,10.66,10.63,10.64,330000.0
2012-06-05 14:00:00,10.63,10.64,10.62,10.63,536000.0,10.63,10.64,10.62,10.63,536000.0
2012-06-05 14:05:00,10.63,10.66,10.63,10.65,420000.0,10.63,10.66,10.63,10.65,420000.0
2012-06-05 14:10:00,10.65,10.66,10.65,10.66,310000.0,10.65,10.66,10.65,10.66,310000.0
2012-06-05 14:15:00,10.66,10.67,10.65,10.66,420000.0,10.66,10.67,10.65,10.66,420000.0
2012-06-05 14:20:00,10.66,10.67,10.63,10.64,614000.0,10.66,10.67,10.63,10.64,614000.0
2012-06-05 14:25:00,10.64,10.65,10.63,10.64,246000.0,10.64,10.65,10.63,10.64,246000.0
2012-06-05 14:30:00,10.64,10.66,10.63,10.66,340000.0,10.64,10.66,10.63,10.66,340000.0
2012-06-05 14:35:00,10.65,10.66,10.62,10.62,590000.0,10.65,10.66,10.62,10.62,590000.0
2012-06-05 14:40:00,10.63,10.64,10.61,10.61,338000.0,10.63,10.64,10.61,10.61,338000.0
2012-06-05 14:45:00,10.61,10.65,10.6,10.64,886000.0,10.61,10.65,10.6,10.64,886000.0
2012-06-05 14:50:00,10.64,10.68,10.64,10.68,1200000.0,10.64,10.68,10.64,10.68,1200000.0
2012-06-05 14:55:00,10.68,10.69,10.67,10.68,938000.0,10.68,10.69,10.67,10.68,938000.0
2012-06-05 15:00:00,10.68,10.69,10.67,10.67,668000.0,10.68,10.69,10.67,10.67,668000.0
2012-06-05 15:05:00,10.68,10.68,10.65,10.66,556000.0,10.68,10.68,10.65,10.66,556000.0
2012-06-05 15:10:00,10.65,10.66,10.64,10.65,680000.0,10.65,10.66,10.64,10.65,680000.0
2012-06-05 15:15:00,10.65,10.66,10.64,10.66,628000.0,10.65,10.66,10.64,10.66,628000.0
2012-06-05 15:20:00,10.66,10.66,10.65,10.66,296000.0,10.66,10.66,10.65,10.66,296000.0
2012-06-05 15:25:00,10.66,10.66,10.64,10.65,382000.0,10.66,10.66,10.64,10.65,382000.0
2012-06-05 15:30:00,10.65,10.66,10.64,10.66,448000.0,10.65,10.66,10.64,10.66,448000.0
2012-06-05 15:35:00,10.66,10.68,10.65,10.68,600000.0,10.66,10.68,10.65,10.68,600000.0
2012-06-05 15:40:00,10.67,10.68,10.66,10.67,736000.0,10.67,10.68,10.66,10.67,736000.0
2012-06-05 15:45:00,10.66,10.67,10.65,10.67,1442000.0,10.66,10.67,10.65,10.67,1442000.0
2012-06-05 15:50:00,10.67,10.68,10.66,10.67,1814000.0,10.67,10.68,10.66,10.67,1814000.0
2012-06-05 15:55:00,10.67,10.67,10.65,10.66,1716000.0,10.67,10.67,10.65,10.66,1716000.0
2012-06-06 09:30:00,10.73,10.79,10.73,10.76,1204000.0,10.73,10.79,10.73,10.76,1204000.0
2012-06-06 09:35:00,10.76,10.8,10.75,10.79,1194000.0,10.76,10.8,10.75,10.79,1194000.0
2012-06-06 09:40:00,10.79,10.87,10.79,10.81,1836000.0,10.79,10.87,10.79,10.81,1836000.0
2012-06-06 09:45:00,10.81,10.85,10.8,10.84,1132000.0,10.81,10.85,10.8,10.84,1132000.0
2012-06-06 09:50:00,10.84,10.85,10.81,10.85,608000.0,10.84,10.85,10.81,10.85,608000.0
2012-06-06 09:55:00,10.85,10.86,10.81,10.82,1306000.0,10.85,10.86,10.81,10.82,1306000.0
2012-06-06 10:00:00,10.82,10.84,10.8,10.8,896000.0,10.82,10.84,10.8,10.8,896000.0
2012-06-06 10:05:00,10.81,10.83,10.8,10.82,848000.0,10.81,10.83,10.8,10.82,848000.0
2012-06-06 10:10:00,10.83,10.83,10.81,10.82,388000.0,10.83,10.83,10.81,10.82,388000.0
2012-06-06 10:15:00,10.83,10.86,10.83,10.85,954000.0,10.83,10.86,10.83,10.85,954000.0
2012-06-06 10:20:00,10.85,10.85,10.8,10.81,578000.0,10.85,10.85,10.8,10.81,578000.0
2012-06-06 10:25:00,10.81,10.82,10.8,10.82,514000.0,10.81,10.82,10.8,10.82,514000.0
2012-06-06 10:30:00,10.81,10.83,10.81,10.83,482000.0,10.81,10.83,10.81,10.83,482000.0
2012-06-06 10:35:00,10.82,10.86,10.82,10.86,546000.0,10.82,10.86,10.82,10.86,546000.0
2012-06-06 10:40:00,10.86,10.86,10.84,10.85,542000.0,10.86,10.86,10.84,10.85,542000.0
2012-06-06 10:45:00,10.85,10.88,10.85,10.87,1326000.0,10.85,10.88,10.85,10.87,1326000.0
2012-06-06 10:50:00,10.87,10.9,10.87,10.89,1290000.0,10.87,10.9,10.87,10.89,1290000.0
2012-06-06 10:55:00,10.89,10.89,10.88,10.89,668000.0,10.89,10.89,10.88,10.89,668000.0
2012-06-06 11:00:00,10.89,10.9,10.87,10.87,968000.0,10.89,10.9,10.87,10.87,968000.0
2012-06-06 11:05:00,10.87,10.89,10.86,10.89,622000.0,10.87,10.89,10.86,10.89,622000.0
2012-06-06 11:10:00,10.89,10.91,10.89,10.91,708000.0,10.89,10.91,10.89,10.91,708000.0
2012-06-06 11:15:00,10.91,10.92,10.89,10.89,744000.0,10.91,10.92,10.89,10.89,744000.0
2012-06-06 11:20:00,10.89,10.9,10.89,10.89,628000.0,10.89,10.9,10.89,10.89,628000.0
2012-06-06 11:25:00,10.89,10.9,10.89,10.9,400000.0,10.89,10.9,10.89,10.9,400000.0
2012-06-06 11:30:00,10.89,10.9,10.88,10.88,926000.0,10.89,10.9,10.88,10.88,926000.0
2012-06-06 11:35:00,10.88,10.9,10.88,10.89,430000.0,10.88,10.9,10.88,10.89,430000.0
2012-06-06 11:40:00,10.9,10.91,10.89,10.89,186000.0,10.9,10.91,10.89,10.89,186000.0
2012-06-06 11:45:00,10.89,10.9,10.89,10.9,256000.0,10.89,10.9,10.89,10.9,256000.0
2012-06-06 11:50:00,10.9,10.9,10.87,10.87,422000.0,10.9,10.9,10.87,10.87,422000.0
2012-06-06 11:55:00,10.87,10.88,10.87,10.88,444000.0,10.87,10.88,10.87,10.88,444000.0
2012-06-06 12:00:00,10.88,10.88,10.87,10.87,578000.0,10.88,10.88,10.87,10.87,578000.0
2012-06-06 12:05:00,10.87,10.88,10.87,10.88,464000.0,10.87,10.88,10.87,10.88,464000.0
2012-06-06 12:10:00,10.88,10.89,10.88,10.89,216000.0,10.88,10.89,10.88,10.89,216000.0
2012-06-06 12:15:00,10.89,10.89,10.89,10.89,522000.0,10.89,10.89,10.89,10.89,522000.0
2012-06-06 12:20:00,10.89,10.9,10.89,10.89,380000.0,10.89,10.9,10.89,10.89,380000.0
2012-06-06 12:25:00,10.89,10.9,10.88,10.89,222000.0,10.89,10.9,10.88,10.89,222000.0
2012-06-06 12:30:00,10.88,10.89,10.88,10.89,174000.0,10.88,10.89,10.88,10.89,174000.0
2012-06-06 12:35:00,10.89,10.9,10.89,10.89,266000.0,10.89,10.9,10.89,10.89,266000.0
2012-06-06 12:40:00,10.89,10.9,10.88,10.89,718000.0,10.89,10.9,10.88,10.89,718000.0
2012-06-06 12:45:00,10.89,10.89,10.87,10.88,476000.0,10.89,10.89,10.87,10.88,476000.0
2012-06-06 12:50:00,10.88,10.88,10.87,10.88,344000.0,10.88,10.88,10.87,10.88,344000.0
2012-06-06 12:55:00,10.88,10.88,10.88,10.88,254000.0,10.88,10.88,10.88,10.88,254000.0
2012-06-06 13:00:00,10.88,10.88,10.87,10.87,200000.0,10.88,10.88,10.87,10.87,200000.0
2012-06-06 13:05:00,10.87,10.89,10.87,10.89,286000.0,10.87,10.89,10.87,10.89,286000.0
2012-06-06 13:10:00,10.88,10.89,10.88,10.88,166000.0,10.88,10.89,10.88,10.88,166000.0
2012-06-06 13:15:00,10.88,10.88,10.85,10.86,440000.0,10.88,10.88,10.85,10.86,440000.0
2012-06-06 13:20:00,10.86,10.88,10.86,10.87,278000.0,10.86,10.88,10.86,10.87,278000.0
2012-06-06 13:25:00,10.87,10.87,10.86,10.87,186000.0,10.87,10.87,10.86,10.87,186000.0
2012-06-06 13:30:00,10.87,10.88,10.86,10.87,568000.0,10.87,10.88,10.86,10.87,568000.0
2012-06-06 13:35:00,10.87,10.88,10.87,10.88,242000.0,10.87,10.88,10.87,10.88,242000.0
2012-06-06 13:40:00,10.87,10.88,10.86,10.87,290000.0,10.87,10.88,10.86,10.87,290000.0
2012-06-06 13:45:00,10.86,10.87,10.86,10.86,120000.0,10.86,10.87,10.86,10.86,120000.0
2012-06-06 13:50:00,10.86,10.86,10.85,10.85,260000.0,10.86,10.86,10.85,10.85,260000.0
2012-06-06 13:55:00,10.85,10.85,10.83,10.84,720000.0,10.85,10.85,10.83,10.84,720000.0
2012-06-06 14:00:00,10.84,10.85,10.84,10.84,460000.0,10.84,10.85,10.84,10.84,460000.0
2012-06-06 14:05:00,10.84,10.84,10.8,10.81,1100000.0,10.84,10.84,10.8,10.81,1100000.0
2012-06-06 14:10:00,10.81,10.81,10.79,10.79,818000.0,10.81,10.81,10.79,10.79,818000.0
2012-06-06 14:15:00,10.79,10.83,10.79,10.83,450000.0,10.79,10.83,10.79,10.83,450000.0
2012-06-06 14:20:00,10.82,10.83,10.82,10.82,292000.0,10.82,10.83,10.82,10.82,292000.0
2012-06-06 14:25:00,10.82,10.85,10.82,10.85,380000.0,10.82,10.85,10.82,10.85,380000.0
2012-06-06 14:30:00,10.85,10.86,10.83,10.86,578000.0,10.85,10.86,10.83,10.86,578000.0
2012-06-06 14:35:00,10.86,10.88,10.86,10.87,930000.0,10.86,10.88,10.86,10.87,930000.0
2012-06-06 14:40:00,10.87,10.88,10.84,10.84,1126000.0,10.87,10.88,10.84,10.84,1126000.0
2012-06-06 14:45:00,10.84,10.85,10.82,10.84,976000.0,10.84,10.85,10.82,10.84,976000.0
2012-06-06 14:50:00,10.84,10.84,10.82,10.84,438000.0,10.84,10.84,10.82,10.84,438000.0
2012-06-06 14:55:00,10.84,10.86,10.84,10.84,486000.0,10.84,10.86,10.84,10.84,486000.0
2012-06-06 15:00:00,10.85,10.86,10.84,10.86,414000.0,10.85,10.86,10.84,10.86,414000.0
2012-06-06 15:05:00,10.86,10.86,10.84,10.85,416000.0,10.86,10.86,10.84,10.85,416000.0
2012-06-06 15:10:00,10.85,10.86,10.84,10.84,526000.0,10.85,10.86,10.84,10.84,526000.0
2012-06-06 15:15:00,10.84,10.85,10.82,10.84,884000.0,10.84,10.85,10.82,10.84,884000.0
2012-06-06 15:20:00,10.84,10.86,10.84,10.85,730000.0,10.84,10.86,10.84,10.85,730000.0
2012-06-06 15:25:00,10.85,10.85,10.83,10.84,444000.0,10.85,10.85,10.83,10.84,444000.0
2012-06-06 15:30:00,10.84,10.85,10.83,10.85,536000.0,10.84,10.85,10.83,10.85,536000.0
2012-06-06 15:35:00,10.85,10.85,10.83,10.84,632000.0,10.85,10.85,10.83,10.84,632000.0
2012-06-06 15:40:00,10.84,10.88,10.83,10.87,976000.0,10.84,10.88,10.83,10.87,976000.0
2012-06-06 15:45:00,10.87,10.89,10.86,10.87,1340000.0,10.87,10.89,10.86,10.87,1340000.0
2012-06-06 15:50:00,10.87,10.89,10.86,10.89,1166000.0,10.87,10.89,10.86,10.89,1166000.0
2012-06-06 15:55:00,10.89,10.89,10.86,10.89,2694000.0,10.89,10.89,10.86,10.89,2694000.0
2012-06-07 09:30:00,10.98,11.0,10.94,10.99,3774000.0,10.98,11.0,10.94,10.99,3774000.0
2012-06-07 09:35:00,10.99,11.06,10.99,11.05,4958000.0,10.99,11.06,10.99,11.05,4958000.0
2012-06-07 09:40:00,11.05,11.06,11.03,11.04,2024000.0,11.05,11.06,11.03,11.04,2024000.0
2012-06-07 09:45:00,11.04,11.06,11.0,11.05,1518000.0,11.04,11.06,11.0,11.05,1518000.0
2012-06-07 09:50:00,11.05,11.07,11.04,11.05,1506000.0,11.05,11.07,11.04,11.05,1506000.0
2012-06-07 09:55:00,11.05,11.07,11.04,11.05,1282000.0,11.05,11.07,11.04,11.05,1282000.0
2012-06-07 10:00:00,11.04,11.05,11.0,11.02,1932000.0,11.04,11.05,11.0,11.02,1932000.0
2012-06-07 10:05:00,11.01,11.04,11.01,11.02,1452000.0,11.01,11.04,11.01,11.02,1452000.0
2012-06-07 10:10:00,11.03,11.03,10.97,11.01,2328000.0,11.03,11.03,10.97,11.01,2328000.0
2012-06-07 10:15:00,11.01,11.02,10.98,10.99,2074000.0,11.01,11.02,10.98,10.99,2074000.0
2012-06-07 10:20:00,10.99,11.01,10.98,11.01,1890000.0,10.99,11.01,10.98,11.01,1890000.0
2012-06-07 10:25:00,11.01,11.04,11.0,11.02,1154000.0,11.01,11.04,11.0,11.02,1154000.0
2012-06-07 10:30:00,11.02,11.04,11.0,11.0,1202000.0,11.02,11.04,11.0,11.0,1202000.0
2012-06-07 10:35:00,11.0,11.0,10.96,10.97,1082000.0,11.0,11.0,10.96,10.97,1082000.0
2012-06-07 10:40:00,10.97,10.99,10.96,10.97,876000.0,10.97,10.99,10.96,10.97,876000.0
2012-06-07 10:45:00,10.98,10.98,10.94,10.95,688000.0,10.98,10.98,10.94,10.95,688000.0
2012-06-07 10:50:00,10.95,10.96,10.92,10.96,1224000.0,10.95,10.96,10.92,10.96,1224000.0
2012-06-07 10:55:00,10.95,10.97,10.95,10.96,408000.0,10.95,10.97,10.95,10.96,408000.0
2012-06-07 11:00:00,10.97,10.98,10.96,10.97,808000.0,10.97,10.98,10.96,10.97,808000.0
2012-06-07 11:05:00,10.97,10.98,10.96,10.96,466000.0,10.97,10.98,10.96,10.96,466000.0
2012-06-07 11:10:00,10.96,10.97,10.94,10.95,462000.0,10.96,10.97,10.94,10.95,462000.0
2012-06-07 11:15:00,10.95,10.96,10.94,10.94,444000.0,10.95,10.96,10.94,10.94,444000.0
2012-06-07 11:20:00,10.94,10.96,10.93,10.95,452000.0,10.94,10.96,10.93,10.95,452000.0
2012-06-07 11:25:00,10.95,10.95,10.92,10.92,342000.0,10.95,10.95,10.92,10.92,342000.0
2012-06-07 11:30:00,10.93,10.93,10.91,10.93,788000.0,10.93,10.93,10.91,10.93,788000.0
2012-06-07 11:35:00,10.93,10.96,10.93,10.96,636000.0,10.93,10.96,10.93,10.96,636000.0
2012-06-07 11:40:00,10.96,10.98,10.94,10.97,524000.0,10.96,10.98,10.94,10.97,524000.0
2012-06-07 11:45:00,10.97,11.0,10.97,11.0,966000.0,10.97,11.0,10.97,11.0,966000.0
2012-06-07 11:50:00,11.0,11.01,10.99,11.0,628000.0,11.0,11.01,10.99,11.0,628000.0
2012-06-07 11:55:00,11.0,11.01,10.99,11.0,332000.0,11.0,11.01,10.99,11.0,332000.0
2012-06-07 12:00:00,10.99,11.0,10.97,10.99,678000.0,10.99,11.0,10.97,10.99,678000.0
2012-06-07 12:05:00,10.99,11.0,10.99,11.0,618000.0,10.99,11.0,10.99,11.0,618000.0
2012-06-07 12:10:00,11.0,11.01,10.98,11.01,350000.0,11.0,11.01,10.98,11.01,350000.0
2012-06-07 12:15:00,11.01,11.03,11.0,11.01,720000.0,11.01,11.03,11.0,11.01,720000.0
2012-06-07 12:20:00,11.01,11.02,10.98,11.0,1222000.0,11.01,11.02,10.98,11.0,1222000.0
2012-06-07 12:25:00,11.0,11.01,10.99,11.01,218000.0,11.0,11.01,10.99,11.01,218000.0
2012-06-07 12:30:00,11.0,11.0,10.99,10.99,638000.0,11.0,11.0,10.99,10.99,638000.0
2012-06-07 12:35:00,10.99,11.0,10.99,10.99,1032000.0,10.99,11.0,10.99,10.99,1032000.0
2012-06-07 12:40:00,10.99,11.0,10.98,11.0,528000.0,10.99,11.0,10.98,11.0,528000.0
2012-06-07 12:45:00,11.0,11.0,10.98,11.0,248000.0,11.0,11.0,10.98,11.0,248000.0
2012-06-07 12:50:00,11.0,11.01,11.0,11.01,398000.0,11.0,11.01,11.0,11.01,398000.0
2012-06-07 12:55:00,11.01,11.01,10.99,11.0,238000.0,11.01,11.01,10.99,11.0,238000.0
2012-06-07 13:00:00,11.0,11.01,11.0,11.01,110000.0,11.0,11.01,11.0,11.01,110000.0
2012-06-07 13:05:00,11.0,11.01,11.0,11.01,338000.0,11.0,11.01,11.0,11.01,338000.0
2012-06-07 13:10:00,11.01,11.01,11.01,11.01,198000.0,11.01,11.01,11.01,11.01,198000.0
2012-06-07 13:15:00,11.01,11.02,11.01,11.02,412000.0,11.01,11.02,11.01,11.02,412000.0
2012-06-07 13:20:00,11.02,11.04,11.02,11.04,274000.0,11.02,11.04,11.02,11.04,274000.0
2012-06-07 13:25:00,11.04,11.04,11.02,11.02,400000.0,11.04,11.04,11.02,11.02,400000.0
2012-06-07 13:30:00,11.02,11.02,11.02,11.02,116000.0,11.02,11.02,11.02,11.02,116000.0
2012-06-07 13:35:00,11.02,11.02,11.0,11.02,712000.0,11.02,11.02,11.0,11.02,712000.0
2012-06-07 13:40:00,11.02,11.03,11.02,11.02,278000.0,11.02,11.03,11.02,11.02,278000.0
2012-06-07 13:45:00,11.02,11.02,11.01,11.02,202000.0,11.02,11.02,11.01,11.02,202000.0
2012-06-07 13:50:00,11.01,11.01,10.99,10.99,390000.0,11.01,11.01,10.99,10.99,390000.0
2012-06-07 13:55:00,10.99,11.0,10.98,10.98,410000.0,10.99,11.0,10.98,10.98,410000.0
2012-06-07 14:00:00,10.98,10.99,10.97,10.99,720000.0,10.98,10.99,10.97,10.99,720000.0
2012-06-07 14:05:00,10.99,10.99,10.95,10.96,432000.0,10.99,10.99,10.95,10.96,432000.0
2012-06-07 14:10:00,10.96,10.98,10.96,10.97,316000.0,10.96,10.98,10.96,10.97,316000.0
2012-06-07 14:15:00,10.97,10.99,10.97,10.98,192000.0,10.97,10.99,10.97,10.98,192000.0
2012-06-07 14:20:00,10.99,11.0,10.98,10.99,294000.0,10.99,11.0,10.98,10.99,294000.0
2012-06-07 14:25:00,10.99,11.0,10.99,11.0,250000.0,10.99,11.0,10.99,11.0,250000.0
2012-06-07 14:30:00,11.0,11.0,10.99,11.0,354000.0,11.0,11.0,10.99,11.0,354000.0
2012-06-07 14:35:00,11.0,11.01,11.0,11.01,250000.0,11.0,11.01,11.0,11.01,250000.0
2012-06-07 14:40:00,11.01,11.02,11.0,11.01,364000.0,11.01,11.02,11.0,11.01,364000.0
2012-06-07 14:45:00,11.0,11.01,11.0,11.01,202000.0,11.0,11.01,11.0,11.01,202000.0
2012-06-07 14:50:00,11.0,11.01,11.0,11.0,364000.0,11.0,11.01,11.0,11.0,364000.0
2012-06-07 14:55:00,11.0,11.01,11.0,11.0,224000.0,11.0,11.01,11.0,11.0,224000.0
2012-06-07 15:00:00,11.0,11.01,11.0,11.0,356000.0,11.0,11.01,11.0,11.0,356000.0
2012-06-07 15:05:00,11.0,11.02,11.0,11.01,806000.0,11.0,11.02,11.0,11.01,806000.0
2012-06-07 15:10:00,11.01,11.03,11.01,11.03,804000.0,11.01,11.03,11.01,11.03,804000.0
2012-06-07 15:15:00,11.03,11.03,11.0,11.0,1146000.0,11.03,11.03,11.0,11.0,1146000.0
2012-06-07 15:20:00,11.0,11.0,10.97,10.99,790000.0,11.0,11.0,10.97,10.99,790000.0
2012-06-07 15:25:00,10.99,11.0,10.98,10.99,432000.0,10.99,11.0,10.98,10.99,432000.0
2012-06-07 15:30:00,10.98,10.99,10.98,10.99,838000.0,10.98,10.99,10.98,10.99,838000.0
2012-06-07 15:35:00,10.98,10.99,10.96,10.96,752000.0,10.98,10.99,10.96,10.96,752000.0
2012-06-07 15:40:00,10.96,10.97,10.95,10.97,890000.0,10.96,10.97,10.95,10.97,890000.0
2012-06-07 15:45:00,10.97,10.97,10.94,10.94,1278000.0,10.97,10.97,10.94,10.94,1278000.0
2012-06-07 15:50:00,10.94,10.94,10.91,10.92,1866000.0,10.94,10.94,10.91,10.92,1866000.0
2012-06-07 15:55:00,10.92,10.95,10.92,10.94,1776000.0,10.92,10.95,10.92,10.94,1776000.0
2012-06-08 09:30:00,10.92,10.95,10.87,10.88,1334000.0,10.92,10.95,10.87,10.88,1334000.0
2012-06-08 09:35:00,10.88,10.89,10.86,10.87,750000.0,10.88,10.89,10.86,10.87,750000.0
2012-06-08 09:40:00,10.86,10.88,10.86,10.88,972000.0,10.86,10.88,10.86,10.88,972000.0
2012-06-08 09:45:00,10.88,10.9,10.87,10.89,872000.0,10.88,10.9,10.87,10.89,872000.0
2012-06-08 09:50:00,10.9,10.92,10.88,10.92,1174000.0,10.9,10.92,10.88,10.92,1174000.0
2012-06-08 09:55:00,10.92,10.94,10.91,10.92,774000.0,10.92,10.94,10.91,10.92,774000.0
2012-06-08 10:00:00,10.92,10.92,10.9,10.91,990000.0,10.92,10.92,10.9,10.91,990000.0
2012-06-08 10:05:00,10.91,10.92,10.9,10.9,796000.0,10.91,10.92,10.9,10.9,796000.0
2012-06-08 10:10:00,10.9,10.91,10.88,10.91,952000.0,10.9,10.91,10.88,10.91,952000.0
2012-06-08 10:15:00,10.9,10.92,10.9,10.91,454000.0,10.9,10.92,10.9,10.91,454000.0
2012-06-08 10:20:00,10.91,10.91,10.88,10.89,768000.0,10.91,10.91,10.88,10.89,768000.0
2012-06-08 10:25:00,10.88,10.92,10.88,10.91,984000.0,10.88,10.92,10.88,10.91,984000.0
2012-06-08 10:30:00,10.91,10.92,10.91,10.92,304000.0,10.91,10.92,10.91,10.92,304000.0
2012-06-08 10:35:00,10.92,10.94,10.92,10.92,530000.0,10.92,10.94,10.92,10.92,530000.0
2012-06-08 10:40:00,10.92,10.94,10.92,10.94,772000.0,10.92,10.94,10.92,10.94,772000.0
2012-06-08 10:45:00,10.94,10.97,10.93,10.95,992000.0,10.94,10.97,10.93,10.95,992000.0
2012-06-08 10:50:00,10.96,10.97,10.93,10.94,930000.0,10.96,10.97,10.93,10.94,930000.0
2012-06-08 10:55:00,10.94,10.95,10.93,10.94,690000.0,10.94,10.95,10.93,10.94,690000.0
2012-06-08 11:00:00,10.94,10.95,10.93,10.93,410000.0,10.94,10.95,10.93,10.93,410000.0
2012-06-08 11:05:00,10.93,10.94,10.9,10.91,600000.0,10.93,10.94,10.9,10.91,600000.0
2012-06-08 11:10:00,10.9,10.9,10.89,10.89,634000.0,10.9,10.9,10.89,10.89,634000.0
2012-06-08 11:15:00,10.9,10.9,10.88,10.88,740000.0,10.9,10.9,10.88,10.88,740000.0
2012-06-08 11:20:00,10.88,10.89,10.87,10.89,632000.0,10.88,10.89,10.87,10.89,632000.0
2012-06-08 11:25:00,10.89,10.91,10.89,10.9,870000.0,10.89,10.91,10.89,10.9,870000.0
2012-06-08 11:30:00,10.9,10.91,10.89,10.89,900000.0,10.9,10.91,10.89,10.89,900000.0
2012-06-08 11:35:00,10.89,10.9,10.88,10.89,428000.0,10.89,10.9,10.88,10.89,428000.0
2012-06-08 11:40:00,10.89,10.89,10.88,10.88,330000.0,10.89,10.89,10.88,10.88,330000.0
2012-06-08 11:45:00,10.88,10.89,10.88,10.89,504000.0,10.88,10.89,10.88,10.89,504000.0
2012-06-08 11:50:00,10.89,10.9,10.88,10.89,464000.0,10.89,10.9,10.88,10.89,464000.0
2012-06-08 11:55:00,10.89,10.89,10.87,10.88,1112000.0,10.89,10.89,10.87,10.88,1112000.0
2012-06-08 12:00:00,10.88,10.88,10.86,10.87,982000.0,10.88,10.88,10.86,10.87,982000.0
2012-06-08 12:05:00,10.87,10.88,10.86,10.87,668000.0,10.87,10.88,10.86,10.87,668000.0
2012-06-08 12:10:00,10.87,10.87,10.86,10.86,380000.0,10.87,10.87,10.86,10.86,380000.0
2012-06-08 12:15:00,10.86,10.87,10.85,10.86,584000.0,10.86,10.87,10.85,10.86,584000.0
2012-06-08 12:20:00,10.86,10.87,10.83,10.84,950000.0,10.86,10.87,10.83,10.84,950000.0
2012-06-08 12:25:00,10.84,10.86,10.83,10.85,606000.0,10.84,10.86,10.83,10.85,606000.0
2012-06-08 12:30:00,10.85,10.88,10.85,10.88,596000.0,10.85,10.88,10.85,10.88,596000.0
2012-06-08 12:35:00,10.88,10.89,10.88,10.88,622000.0,10.88,10.89,10.88,10.88,622000.0
2012-06-08 12:40:00,10.88,10.88,10.86,10.86,406000.0,10.88,10.88,10.86,10.86,406000.0
2012-06-08 12:45:00,10.86,10.86,10.85,10.85,398000.0,10.86,10.86,10.85,10.85,398000.0
2012-06-08 12:50:00,10.86,10.86,10.85,10.85,274000.0,10.86,10.86,10.85,10.85,274000.0
2012-06-08 12:55:00,10.86,10.87,10.85,10.87,352000.0,10.86,10.87,10.85,10.87,352000.0
2012-06-08 13:00:00,10.87,10.87,10.85,10.86,814000.0,10.87,10.87,10.85,10.86,814000.0
2012-06-08 13:05:00,10.87,10.9,10.86,10.9,658000.0,10.87,10.9,10.86,10.9,658000.0
2012-06-08 13:10:00,10.9,10.91,10.89,10.9,764000.0,10.9,10.91,10.89,10.9,764000.0
2012-06-08 13:15:00,10.9,10.91,10.9,10.9,992000.0,10.9,10.91,10.9,10.9,992000.0
2012-06-08 13:20:00,10.9,10.91,10.9,10.91,424000.0,10.9,10.91,10.9,10.91,424000.0
2012-06-08 13:25:00,10.91,10.91,10.89,10.9,786000.0,10.91,10.91,10.89,10.9,786000.0
2012-06-08 13:30:00,10.9,10.9,10.88,10.88,544000.0,10.9,10.9,10.88,10.88,544000.0
2012-06-08 13:35:00,10.88,10.9,10.88,10.9,716000.0,10.88,10.9,10.88,10.9,716000.0
2012-06-08 13:40:00,10.9,10.91,10.89,10.91,408000.0,10.9,10.91,10.89,10.91,408000.0
2012-06-08 13:45:00,10.91,10.91,10.9,10.91,352000.0,10.91,10.91,10.9,10.91,352000.0
2012-06-08 13:50:00,10.91,10.91,10.9,10.91,166000.0,10.91,10.91,10.9,10.91,166000.0
2012-06-08 13:55:00,10.91,10.92,10.9,10.9,454000.0,10.91,10.92,10.9,10.9,454000.0
2012-06-08 14:00:00,10.9,10.9,10.89,10.89,196000.0,10.9,10.9,10.89,10.89,196000.0
2012-06-08 14:05:00,10.9,10.91,10.89,10.91,270000.0,10.9,10.91,10.89,10.91,270000.0
2012-06-08 14:10:00,10.91,10.91,10.9,10.9,110000.0,10.91,10.91,10.9,10.9,110000.0
2012-06-08 14:15:00,10.9,10.91,10.89,10.9,108000.0,10.9,10.91,10.89,10.9,108000.0
2012-06-08 14:20:00,10.89,10.9,10.89,10.9,698000.0,10.89,10.9,10.89,10.9,698000.0
2012-06-08 14:25:00,10.9,10.9,10.88,10.88,486000.0,10.9,10.9,10.88,10.88,486000.0
2012-06-08 14:30:00,10.88,10.89,10.87,10.88,580000.0,10.88,10.89,10.87,10.88,580000.0
2012-06-08 14:35:00,10.89,10.9,10.89,10.9,358000.0,10.89,10.9,10.89,10.9,358000.0
2012-06-08 14:40:00,10.9,10.9,10.89,10.9,294000.0,10.9,10.9,10.89,10.9,294000.0
2012-06-08 14:45:00,10.9,10.91,10.9,10.91,488000.0,10.9,10.91,10.9,10.91,488000.0
2012-06-08 14:50:00,10.91,10.92,10.9,10.91,594000.0,10.91,10.92,10.9,10.91,594000.0
2012-06-08 14:55:00,10.91,10.92,10.9,10.9,990000.0,10.91,10.92,10.9,10.9,990000.0
2012-06-08 15:00:00,10.9,10.91,10.9,10.9,452000.0,10.9,10.91,10.9,10.9,452000.0
2012-06-08 15:05:00,10.9,10.91,10.9,10.9,310000.0,10.9,10.91,10.9,10.9,310000.0
2012-06-08 15:10:00,10.9,10.92,10.9,10.91,606000.0,10.9,10.92,10.9,10.91,606000.0
2012-06-08 15:15:00,10.92,10.94,10.91,10.93,736000.0,10.92,10.94,10.91,10.93,736000.0
2012-06-08 15:20:00,10.93,10.94,10.91,10.92,478000.0,10.93,10.94,10.91,10.92,478000.0
2012-06-08 15:25:00,10.92,10.93,10.92,10.93,806000.0,10.92,10.93,10.92,10.93,806000.0
2012-06-08 15:30:00,10.93,10.93,10.91,10.91,800000.0,10.93,10.93,10.91,10.91,800000.0
2012-06-08 15:35:00,10.91,10.92,10.9,10.91,718000.0,10.91,10.92,10.9,10.91,718000.0
2012-06-08 15:40:00,10.92,10.93,10.91,10.92,764000.0,10.92,10.93,10.91,10.92,764000.0
2012-06-08 15:45:00,10.93,10.94,10.92,10.93,1422000.0,10.93,10.94,10.92,10.93,1422000.0
2012-06-08 15:50:00,10.94,10.94,10.92,10.94,1712000.0,10.94,10.94,10.92,10.94,1712000.0
2012-06-08 15:55:00,10.94,10.94,10.91,10.92,2628000.0,10.94,10.94,10.91,10.92,2628000.0
2012-06-11 09:30:00,10.87,10.88,10.76,10.8,4646000.0,10.87,10.88,10.76,10.8,4646000.0
2012-06-11 09:35:00,10.79,10.82,10.79,10.81,1814000.0,10.79,10.82,10.79,10.81,1814000.0
2012-06-11 09:40:00,10.81,10.81,10.76,10.79,1864000.0,10.81,10.81,10.76,10.79,1864000.0
2012-06-11 09:45:00,10.79,10.85,10.78,10.83,1998000.0,10.79,10.85,10.78,10.83,1998000.0
2012-06-11 09:50:00,10.83,10.88,10.81,10.84,1732000.0,10.83,10.88,10.81,10.84,1732000.0
2012-06-11 09:55:00,10.84,10.85,10.81,10.85,868000.0,10.84,10.85,10.81,10.85,868000.0
2012-06-11 10:00:00,10.85,10.91,10.84,10.88,1790000.0,10.85,10.91,10.84,10.88,1790000.0
2012-06-11 10:05:00,10.88,10.88,10.85,10.85,754000.0,10.88,10.88,10.85,10.85,754000.0
2012-06-11 10:10:00,10.86,10.86,10.83,10.84,1048000.0,10.86,10.86,10.83,10.84,1048000.0
2012-06-11 10:15:00,10.84,10.85,10.82,10.82,794000.0,10.84,10.85,10.82,10.82,794000.0
2012-06-11 10:20:00,10.81,10.85,10.81,10.81,974000.0,10.81,10.85,10.81,10.81,974000.0
2012-06-11 10:25:00,10.81,10.83,10.81,10.82,782000.0,10.81,10.83,10.81,10.82,782000.0
2012-06-11 10:30:00,10.82,10.86,10.82,10.85,740000.0,10.82,10.86,10.82,10.85,740000.0
2012-06-11 10:35:00,10.85,10.88,10.84,10.88,798000.0,10.85,10.88,10.84,10.88,798000.0
2012-06-11 10:40:00,10.88,10.88,10.84,10.85,1122000.0,10.88,10.88,10.84,10.85,1122000.0
2012-06-11 10:45:00,10.84,10.86,10.83,10.85,602000.0,10.84,10.86,10.83,10.85,602000.0
2012-06-11 10:50:00,10.85,10.85,10.81,10.82,1332000.0,10.85,10.85,10.81,10.82,1332000.0
2012-06-11 10:55:00,10.82,10.83,10.8,10.82,712000.0,10.82,10.83,10.8,10.82,712000.0
2012-06-11 11:00:00,10.82,10.83,10.81,10.82,1016000.0,10.82,10.83,10.81,10.82,1016000.0
2012-06-11 11:05:00,10.82,10.85,10.82,10.84,950000.0,10.82,10.85,10.82,10.84,950000.0
2012-06-11 11:10:00,10.84,10.85,10.83,10.84,1174000.0,10.84,10.85,10.83,10.84,1174000.0
2012-06-11 11:15:00,10.84,10.85,10.83,10.84,474000.0,10.84,10.85,10.83,10.84,474000.0
2012-06-11 11:20:00,10.83,10.86,10.83,10.85,980000.0,10.83,10.86,10.83,10.85,980000.0
2012-06-11 11:25:00,10.85,10.88,10.85,10.88,834000.0,10.85,10.88,10.85,10.88,834000.0
2012-06-11 11:30:00,10.88,10.88,10.87,10.88,450000.0,10.88,10.88,10.87,10.88,450000.0
2012-06-11 11:35:00,10.88,10.91,10.87,10.9,900000.0,10.88,10.91,10.87,10.9,900000.0
2012-06-11 11:40:00,10.91,10.92,10.89,10.9,850000.0,10.91,10.92,10.89,10.9,850000.0
2012-06-11 11:45:00,10.9,10.9,10.89,10.9,744000.0,10.9,10.9,10.89,10.9,744000.0
2012-06-11 11:50:00,10.9,10.9,10.87,10.88,474000.0,10.9,10.9,10.87,10.88,474000.0
2012-06-11 11:55:00,10.88,10.9,10.87,10.9,438000.0,10.88,10.9,10.87,10.9,438000.0
2012-06-11 12:00:00,10.89,10.91,10.89,10.91,268000.0,10.89,10.91,10.89,10.91,268000.0
2012-06-11 12:05:00,10.9,10.91,10.89,10.89,282000.0,10.9,10.91,10.89,10.89,282000.0
2012-06-11 12:10:00,10.89,10.9,10.88,10.89,364000.0,10.89,10.9,10.88,10.89,364000.0
2012-06-11 12:15:00,10.88,10.89,10.88,10.89,638000.0,10.88,10.89,10.88,10.89,638000.0
2012-06-11 12:20:00,10.89,10.9,10.89,10.89,346000.0,10.89,10.9,10.89,10.89,346000.0
2012-06-11 12:25:00,10.89,10.9,10.88,10.89,190000.0,10.89,10.9,10.88,10.89,190000.0
2012-06-11 12:30:00,10.89,10.9,10.89,10.9,162000.0,10.89,10.9,10.89,10.9,162000.0
2012-06-11 12:35:00,10.9,10.92,10.9,10.91,528000.0,10.9,10.92,10.9,10.91,528000.0
2012-06-11 12:40:00,10.91,10.96,10.91,10.96,1462000.0,10.91,10.96,10.91,10.96,1462000.0
2012-06-11 12:45:00,10.96,11.0,10.96,10.99,1952000.0,10.96,11.0,10.96,10.99,1952000.0
2012-06-11 12:50:00,10.99,10.99,10.96,10.97,816000.0,10.99,10.99,10.96,10.97,816000.0
2012-06-11 12:55:00,10.97,10.98,10.95,10.97,792000.0,10.97,10.98,10.95,10.97,792000.0
2012-06-11 13:00:00,10.97,10.99,10.96,10.99,612000.0,10.97,10.99,10.96,10.99,612000.0
2012-06-11 13:05:00,10.99,10.99,10.98,10.99,546000.0,10.99,10.99,10.98,10.99,546000.0
2012-06-11 13:10:00,10.99,11.04,10.99,11.04,1294000.0,10.99,11.04,10.99,11.04,1294000.0
2012-06-11 13:15:00,11.03,11.04,11.01,11.03,1130000.0,11.03,11.04,11.01,11.03,1130000.0
2012-06-11 13:20:00,11.03,11.03,11.01,11.01,506000.0,11.03,11.03,11.01,11.01,506000.0
2012-06-11 13:25:00,11.01,11.02,11.0,11.01,470000.0,11.01,11.02,11.0,11.01,470000.0
2012-06-11 13:30:00,11.01,11.02,10.97,10.99,852000.0,11.01,11.02,10.97,10.99,852000.0
2012-06-11 13:35:00,10.98,11.01,10.98,10.99,298000.0,10.98,11.01,10.98,10.99,298000.0
2012-06-11 13:40:00,10.99,11.0,10.98,10.98,532000.0,10.99,11.0,10.98,10.98,532000.0
2012-06-11 13:45:00,10.99,11.0,10.97,10.97,702000.0,10.99,11.0,10.97,10.97,702000.0
2012-06-11 13:50:00,10.97,10.99,10.97,10.99,418000.0,10.97,10.99,10.97,10.99,418000.0
2012-06-11 13:55:00,10.99,10.99,10.98,10.98,738000.0,10.99,10.99,10.98,10.98,738000.0
2012-06-11 14:00:00,10.98,10.98,10.9,10.91,1576000.0,10.98,10.98,10.9,10.91,1576000.0
2012-06-11 14:05:00,10.91,10.93,10.91,10.91,838000.0,10.91,10.93,10.91,10.91,838000.0
2012-06-11 14:10:00,10.91,10.93,10.91,10.91,556000.0,10.91,10.93,10.91,10.91,556000.0
2012-06-11 14:15:00,10.91,10.91,10.88,10.88,896000.0,10.91,10.91,10.88,10.88,896000.0
2012-06-11 14:20:00,10.88,10.91,10.88,10.9,506000.0,10.88,10.91,10.88,10.9,506000.0
2012-06-11 14:25:00,10.9,10.91,10.9,10.91,314000.0,10.9,10.91,10.9,10.91,314000.0
2012-06-11 14:30:00,10.9,10.93,10.9,10.92,642000.0,10.9,10.93,10.9,10.92,642000.0
2012-06-11 14:35:00,10.92,10.92,10.89,10.89,392000.0,10.92,10.92,10.89,10.89,392000.0
2012-06-11 14:40:00,10.89,10.9,10.89,10.89,318000.0,10.89,10.9,10.89,10.89,318000.0
2012-06-11 14:45:00,10.89,10.9,10.88,10.89,346000.0,10.89,10.9,10.88,10.89,346000.0
2012-06-11 14:50:00,10.89,10.89,10.88,10.88,240000.0,10.89,10.89,10.88,10.88,240000.0
2012-06-11 14:55:00,10.88,10.91,10.88,10.89,310000.0,10.88,10.91,10.88,10.89,310000.0
2012-06-11 15:00:00,10.89,10.9,10.85,10.85,678000.0,10.89,10.9,10.85,10.85,678000.0
2012-06-11 15:05:00,10.85,10.87,10.84,10.84,522000.0,10.85,10.87,10.84,10.84,522000.0
2012-06-11 15:10:00,10.84,10.86,10.82,10.83,706000.0,10.84,10.86,10.82,10.83,706000.0
2012-06-11 15:15:00,10.83,10.83,10.81,10.82,450000.0,10.83,10.83,10.81,10.82,450000.0
2012-06-11 15:20:00,10.82,10.83,10.81,10.83,404000.0,10.82,10.83,10.81,10.83,404000.0
2012-06-11 15:25:00,10.83,10.83,10.81,10.82,506000.0,10.83,10.83,10.81,10.82,506000.0
2012-06-11 15:30:00,10.83,10.85,10.82,10.84,784000.0,10.83,10.85,10.82,10.84,784000.0
2012-06-11 15:35:00,10.84,10.85,10.82,10.85,450000.0,10.84,10.85,10.82,10.85,450000.0
2012-06-11 15:40:00,10.85,10.87,10.85,10.86,586000.0,10.85,10.87,10.85,10.86,586000.0
2012-06-11 15:45:00,10.86,10.86,10.83,10.83,982000.0,10.86,10.86,10.83,10.83,982000.0
2012-06-11 15:50:00,10.83,10.83,10.82,10.83,2220000.0,10.83,10.83,10.82,10.83,2220000.0
2012-06-11 15:55:00,10.83,10.83,10.81,10.83,3298000.0,10.83,10.83,10.81,10.83,3298000.0
2012-06-12 09:30:00,10.88,10.89,10.83,10.86,1148000.0,10.88,10.89,10.83,10.86,1148000.0
2012-06-12 09:35:00,10.88,10.89,10.84,10.84,968000.0,10.88,10.89,10.84,10.84,968000.0
2012-06-12 09:40:00,10.85,10.86,10.78,10.79,1698000.0,10.85,10.86,10.78,10.79,1698000.0
2012-06-12 09:45:00,10.8,10.81,10.78,10.81,1202000.0,10.8,10.81,10.78,10.81,1202000.0
2012-06-12 09:50:00,10.81,10.82,10.77,10.78,1368000.0,10.81,10.82,10.77,10.78,1368000.0
2012-06-12 09:55:00,10.78,10.8,10.76,10.78,1304000.0,10.78,10.8,10.76,10.78,1304000.0
2012-06-12 10:00:00,10.78,10.8,10.74,10.77,2074000.0,10.78,10.8,10.74,10.77,2074000.0
2012-06-12 10:05:00,10.77,10.78,10.74,10.76,664000.0,10.77,10.78,10.74,10.76,664000.0
2012-06-12 10:10:00,10.76,10.77,10.73,10.75,834000.0,10.76,10.77,10.73,10.75,834000.0
2012-06-12 10:15:00,10.75,10.77,10.73,10.74,514000.0,10.75,10.77,10.73,10.74,514000.0
2012-06-12 10:20:00,10.74,10.76,10.73,10.74,848000.0,10.74,10.76,10.73,10.74,848000.0
2012-06-12 10:25:00,10.75,10.79,10.75,10.76,514000.0,10.75,10.79,10.75,10.76,514000.0
2012-06-12 10:30:00,10.76,10.76,10.73,10.73,866000.0,10.76,10.76,10.73,10.73,866000.0
2012-06-12 10:35:00,10.74,10.75,10.73,10.73,634000.0,10.74,10.75,10.73,10.73,634000.0
2012-06-12 10:40:00,10.73,10.76,10.73,10.75,922000.0,10.73,10.76,10.73,10.75,922000.0
2012-06-12 10:45:00,10.75,10.78,10.75,10.77,486000.0,10.75,10.78,10.75,10.77,486000.0
2012-06-12 10:50:00,10.77,10.78,10.74,10.75,484000.0,10.77,10.78,10.74,10.75,484000.0
2012-06-12 10:55:00,10.75,10.76,10.73,10.74,782000.0,10.75,10.76,10.73,10.74,782000.0
2012-06-12 11:00:00,10.74,10.79,10.73,10.78,706000.0,10.74,10.79,10.73,10.78,706000.0
2012-06-12 11:05:00,10.78,10.8,10.78,10.78,662000.0,10.78,10.8,10.78,10.78,662000.0
2012-06-12 11:10:00,10.79,10.85,10.78,10.82,1454000.0,10.79,10.85,10.78,10.82,1454000.0
2012-06-12 11:15:00,10.83,10.85,10.81,10.84,650000.0,10.83,10.85,10.81,10.84,650000.0
2012-06-12 11:20:00,10.84,10.9,10.84,10.89,1434000.0,10.84,10.9,10.84,10.89,1434000.0
2012-06-12 11:25:00,10.89,10.9,10.87,10.88,670000.0,10.89,10.9,10.87,10.88,670000.0
2012-06-12 11:30:00,10.88,10.9,10.85,10.85,642000.0,10.88,10.9,10.85,10.85,642000.0
2012-06-12 11:35:00,10.85,10.87,10.85,10.87,676000.0,10.85,10.87,10.85,10.87,676000.0
2012-06-12 11:40:00,10.88,10.89,10.87,10.88,330000.0,10.88,10.89,10.87,10.88,330000.0
2012-06-12 11:45:00,10.88,10.88,10.86,10.86,166000.0,10.88,10.88,10.86,10.86,166000.0
2012-06-12 11:50:00,10.86,10.86,10.84,10.84,308000.0,10.86,10.86,10.84,10.84,308000.0
2012-06-12 11:55:00,10.85,10.86,10.84,10.85,486000.0,10.85,10.86,10.84,10.85,486000.0
2012-06-12 12:00:00,10.85,10.88,10.85,10.86,276000.0,10.85,10.88,10.85,10.86,276000.0
2012-06-12 12:05:00,10.87,10.88,10.85,10.85,308000.0,10.87,10.88,10.85,10.85,308000.0
2012-06-12 12:10:00,10.85,10.86,10.84,10.85,370000.0,10.85,10.86,10.84,10.85,370000.0
2012-06-12 12:15:00,10.85,10.86,10.84,10.85,354000.0,10.85,10.86,10.84,10.85,354000.0
2012-06-12 12:20:00,10.85,10.87,10.85,10.86,254000.0,10.85,10.87,10.85,10.86,254000.0
2012-06-12 12:25:00,10.87,10.87,10.85,10.85,210000.0,10.87,10.87,10.85,10.85,210000.0
2012-06-12 12:30:00,10.84,10.85,10.84,10.84,230000.0,10.84,10.85,10.84,10.84,230000.0
2012-06-12 12:35:00,10.85,10.86,10.84,10.85,190000.0,10.85,10.86,10.84,10.85,190000.0
2012-06-12 12:40:00,10.85,10.85,10.82,10.82,350000.0,10.85,10.85,10.82,10.82,350000.0
2012-06-12 12:45:00,10.82,10.83,10.8,10.82,660000.0,10.82,10.83,10.8,10.82,660000.0
2012-06-12 12:50:00,10.82,10.82,10.79,10.8,430000.0,10.82,10.82,10.79,10.8,430000.0
2012-06-12 12:55:00,10.8,10.8,10.78,10.8,676000.0,10.8,10.8,10.78,10.8,676000.0
2012-06-12 13:00:00,10.8,10.81,10.79,10.79,198000.0,10.8,10.81,10.79,10.79,198000.0
2012-06-12 13:05:00,10.8,10.8,10.79,10.8,504000.0,10.8,10.8,10.79,10.8,504000.0
2012-06-12 13:10:00,10.8,10.85,10.79,10.83,1076000.0,10.8,10.85,10.79,10.83,1076000.0
2012-06-12 13:15:00,10.84,10.85,10.84,10.85,264000.0,10.84,10.85,10.84,10.85,264000.0
2012-06-12 13:20:00,10.85,10.85,10.84,10.85,458000.0,10.85,10.85,10.84,10.85,458000.0
2012-06-12 13:25:00,10.85,10.85,10.83,10.84,222000.0,10.85,10.85,10.83,10.84,222000.0
2012-06-12 13:30:00,10.84,10.85,10.84,10.85,258000.0,10.84,10.85,10.84,10.85,258000.0
2012-06-12 13:35:00,10.85,10.87,10.85,10.86,240000.0,10.85,10.87,10.85,10.86,240000.0
2012-06-12 13:40:00,10.87,10.87,10.86,10.86,430000.0,10.87,10.87,10.86,10.86,430000.0
2012-06-12 13:45:00,10.86,10.87,10.84,10.85,270000.0,10.86,10.87,10.84,10.85,270000.0
2012-06-12 13:50:00,10.85,10.87,10.84,10.85,248000.0,10.85,10.87,10.84,10.85,248000.0
2012-06-12 13:55:00,10.85,10.85,10.82,10.83,376000.0,10.85,10.85,10.82,10.83,376000.0
2012-06-12 14:00:00,10.83,10.84,10.82,10.83,278000.0,10.83,10.84,10.82,10.83,278000.0
2012-06-12 14:05:00,10.83,10.85,10.83,10.84,194000.0,10.83,10.85,10.83,10.84,194000.0
2012-06-12 14:10:00,10.84,10.84,10.83,10.84,158000.0,10.84,10.84,10.83,10.84,158000.0
2012-06-12 14:15:00,10.84,10.85,10.83,10.85,118000.0,10.84,10.85,10.83,10.85,118000.0
2012-06-12 14:20:00,10.84,10.85,10.83,10.85,244000.0,10.84,10.85,10.83,10.85,244000.0
2012-06-12 14:25:00,10.85,10.85,10.84,10.84,122000.0,10.85,10.85,10.84,10.84,122000.0
2012-06-12 14:30:00,10.84,10.87,10.84,10.87,292000.0,10.84,10.87,10.84,10.87,292000.0
2012-06-12 14:35:00,10.87,10.87,10.86,10.87,318000.0,10.87,10.87,10.86,10.87,318000.0
2012-06-12 14:40:00,10.87,10.88,10.86,10.87,792000.0,10.87,10.88,10.86,10.87,792000.0
2012-06-12 14:45:00,10.87,10.88,10.87,10.88,308000.0,10.87,10.88,10.87,10.88,308000.0
2012-06-12 14:50:00,10.88,10.88,10.85,10.86,348000.0,10.88,10.88,10.85,10.86,348000.0
2012-06-12 14:55:00,10.86,10.87,10.84,10.87,230000.0,10.86,10.87,10.84,10.87,230000.0
2012-06-12 15:00:00,10.87,10.87,10.86,10.87,210000.0,10.87,10.87,10.86,10.87,210000.0
2012-06-12 15:05:00,10.86,10.88,10.86,10.88,424000.0,10.86,10.88,10.86,10.88,424000.0
2012-06-12 15:10:00,10.88,10.88,10.86,10.86,374000.0,10.88,10.88,10.86,10.86,374000.0
2012-06-12 15:15:00,10.86,10.87,10.85,10.86,276000.0,10.86,10.87,10.85,10.86,276000.0
2012-06-12 15:20:00,10.86,10.86,10.84,10.86,334000.0,10.86,10.86,10.84,10.86,334000.0
2012-06-12 15:25:00,10.86,10.88,10.86,10.86,748000.0,10.86,10.88,10.86,10.86,748000.0
2012-06-12 15:30:00,10.86,10.86,10.84,10.85,536000.0,10.86,10.86,10.84,10.85,536000.0
2012-06-12 15:35:00,10.85,10.85,10.85,10.85,622000.0,10.85,10.85,10.85,10.85,622000.0
2012-06-12 15:40:00,10.85,10.87,10.85,10.86,1252000.0,10.85,10.87,10.85,10.86,1252000.0
2012-06-12 15:45:00,10.86,10.86,10.85,10.85,1116000.0,10.86,10.86,10.85,10.85,1116000.0
2012-06-12 15:50:00,10.85,10.86,10.85,10.85,2138000.0,10.85,10.86,10.85,10.85,2138000.0
2012-06-12 15:55:00,10.85,10.85,10.8,10.81,5546000.0,10.85,10.85,10.8,10.81,5546000.0
2012-06-13 09:30:00,10.78,10.79,10.76,10.79,804000.0,10.78,10.79,10.76,10.79,804000.0
2012-06-13 09:35:00,10.79,10.84,10.79,10.83,1048000.0,10.79,10.84,10.79,10.83,1048000.0
2012-06-13 09:40:00,10.82,10.86,10.82,10.83,1306000.0,10.82,10.86,10.82,10.83,1306000.0
2012-06-13 09:45:00,10.83,10.85,10.81,10.82,634000.0,10.83,10.85,10.81,10.82,634000.0
2012-06-13 09:50:00,10.82,10.82,10.78,10.8,758000.0,10.82,10.82,10.78,10.8,758000.0
2012-06-13 09:55:00,10.8,10.82,10.78,10.81,334000.0,10.8,10.82,10.78,10.81,334000.0
2012-06-13 10:00:00,10.81,10.83,10.79,10.81,708000.0,10.81,10.83,10.79,10.81,708000.0
2012-06-13 10:05:00,10.82,10.82,10.79,10.79,1166000.0,10.82,10.82,10.79,10.79,1166000.0
2012-06-13 10:10:00,10.8,10.83,10.79,10.81,870000.0,10.8,10.83,10.79,10.81,870000.0
2012-06-13 10:15:00,10.81,10.83,10.81,10.82,814000.0,10.81,10.83,10.81,10.82,814000.0
2012-06-13 10:20:00,10.82,10.82,10.8,10.8,494000.0,10.82,10.82,10.8,10.8,494000.0
2012-06-13 10:25:00,10.8,10.81,10.78,10.8,616000.0,10.8,10.81,10.78,10.8,616000.0
2012-06-13 10:30:00,10.81,10.82,10.79,10.82,408000.0,10.81,10.82,10.79,10.82,408000.0
2012-06-13 10:35:00,10.82,10.84,10.81,10.83,744000.0,10.82,10.84,10.81,10.83,744000.0
2012-06-13 10:40:00,10.83,10.85,10.83,10.85,978000.0,10.83,10.85,10.83,10.85,978000.0
2012-06-13 10:45:00,10.85,10.85,10.83,10.85,314000.0,10.85,10.85,10.83,10.85,314000.0
2012-06-13 10:50:00,10.85,10.85,10.84,10.85,414000.0,10.85,10.85,10.84,10.85,414000.0
2012-06-13 10:55:00,10.85,10.87,10.84,10.87,602000.0,10.85,10.87,10.84,10.87,602000.0
2012-06-13 11:00:00,10.87,10.87,10.83,10.83,632000.0,10.87,10.87,10.83,10.83,632000.0
2012-06-13 11:05:00,10.84,10.84,10.82,10.83,546000.0,10.84,10.84,10.82,10.83,546000.0
2012-06-13 11:10:00,10.83,10.85,10.83,10.85,306000.0,10.83,10.85,10.83,10.85,306000.0
2012-06-13 11:15:00,10.84,10.85,10.84,10.85,300000.0,10.84,10.85,10.84,10.85,300000.0
2012-06-13 11:20:00,10.85,10.85,10.84,10.85,516000.0,10.85,10.85,10.84,10.85,516000.0
2012-06-13 11:25:00,10.85,10.85,10.83,10.84,750000.0,10.85,10.85,10.83,10.84,750000.0
2012-06-13 11:30:00,10.84,10.86,10.84,10.86,342000.0,10.84,10.86,10.84,10.86,342000.0
2012-06-13 11:35:00,10.86,10.86,10.84,10.85,290000.0,10.86,10.86,10.84,10.85,290000.0
2012-06-13 11:40:00,10.85,10.85,10.83,10.84,438000.0,10.85,10.85,10.83,10.84,438000.0
2012-06-13 11:45:00,10.84,10.85,10.83,10.84,518000.0,10.84,10.85,10.83,10.84,518000.0
2012-06-13 11:50:00,10.84,10.84,10.81,10.82,594000.0,10.84,10.84,10.81,10.82,594000.0
2012-06-13 11:55:00,10.82,10.82,10.82,10.82,488000.0,10.82,10.82,10.82,10.82,488000.0
2012-06-13 12:00:00,10.82,10.82,10.81,10.81,180000.0,10.82,10.82,10.81,10.81,180000.0
2012-06-13 12:05:00,10.81,10.81,10.79,10.8,440000.0,10.81,10.81,10.79,10.8,440000.0
2012-06-13 12:10:00,10.8,10.81,10.78,10.8,368000.0,10.8,10.81,10.78,10.8,368000.0
2012-06-13 12:15:00,10.79,10.8,10.79,10.8,194000.0,10.79,10.8,10.79,10.8,194000.0
2012-06-13 12:20:00,10.8,10.81,10.8,10.81,364000.0,10.8,10.81,10.8,10.81,364000.0
2012-06-13 12:25:00,10.81,10.81,10.8,10.8,514000.0,10.81,10.81,10.8,10.8,514000.0
2012-06-13 12:30:00,10.8,10.81,10.79,10.81,384000.0,10.8,10.81,10.79,10.81,384000.0
2012-06-13 12:35:00,10.81,10.82,10.81,10.82,366000.0,10.81,10.82,10.81,10.82,366000.0
2012-06-13 12:40:00,10.82,10.83,10.82,10.82,410000.0,10.82,10.83,10.82,10.82,410000.0
2012-06-13 12:45:00,10.82,10.83,10.82,10.83,326000.0,10.82,10.83,10.82,10.83,326000.0
2012-06-13 12:50:00,10.83,10.83,10.82,10.83,142000.0,10.83,10.83,10.82,10.83,142000.0
2012-06-13 12:55:00,10.83,10.83,10.82,10.82,122000.0,10.83,10.83,10.82,10.82,122000.0
2012-06-13 13:00:00,10.83,10.83,10.81,10.82,296000.0,10.83,10.83,10.81,10.82,296000.0
2012-06-13 13:05:00,10.82,10.83,10.81,10.83,278000.0,10.82,10.83,10.81,10.83,278000.0
2012-06-13 13:10:00,10.83,10.83,10.82,10.83,172000.0,10.83,10.83,10.82,10.83,172000.0
2012-06-13 13:15:00,10.83,10.84,10.82,10.84,272000.0,10.83,10.84,10.82,10.84,272000.0
2012-06-13 13:20:00,10.83,10.83,10.82,10.82,124000.0,10.83,10.83,10.82,10.82,124000.0
2012-06-13 13:25:00,10.82,10.84,10.81,10.83,178000.0,10.82,10.84,10.81,10.83,178000.0
2012-06-13 13:30:00,10.84,10.85,10.83,10.85,354000.0,10.84,10.85,10.83,10.85,354000.0
2012-06-13 13:35:00,10.84,10.84,10.83,10.84,446000.0,10.84,10.84,10.83,10.84,446000.0
2012-06-13 13:40:00,10.84,10.84,10.81,10.82,282000.0,10.84,10.84,10.81,10.82,282000.0
2012-06-13 13:45:00,10.81,10.81,10.79,10.79,314000.0,10.81,10.81,10.79,10.79,314000.0
2012-06-13 13:50:00,10.79,10.8,10.79,10.79,218000.0,10.79,10.8,10.79,10.79,218000.0
2012-06-13 13:55:00,10.79,10.8,10.78,10.79,552000.0,10.79,10.8,10.78,10.79,552000.0
2012-06-13 14:00:00,10.79,10.8,10.78,10.79,286000.0,10.79,10.8,10.78,10.79,286000.0
2012-06-13 14:05:00,10.79,10.79,10.79,10.79,194000.0,10.79,10.79,10.79,10.79,194000.0
2012-06-13 14:10:00,10.78,10.79,10.78,10.79,262000.0,10.78,10.79,10.78,10.79,262000.0
2012-06-13 14:15:00,10.78,10.8,10.78,10.8,62000.0,10.78,10.8,10.78,10.8,62000.0
2012-06-13 14:20:00,10.8,10.81,10.79,10.81,268000.0,10.8,10.81,10.79,10.81,268000.0
2012-06-13 14:25:00,10.81,10.81,10.79,10.8,230000.0,10.81,10.81,10.79,10.8,230000.0
2012-06-13 14:30:00,10.8,10.8,10.78,10.79,394000.0,10.8,10.8,10.78,10.79,394000.0
2012-06-13 14:35:00,10.79,10.8,10.78,10.79,224000.0,10.79,10.8,10.78,10.79,224000.0
2012-06-13 14:40:00,10.8,10.8,10.77,10.77,802000.0,10.8,10.8,10.77,10.77,802000.0
2012-06-13 14:45:00,10.77,10.78,10.76,10.78,634000.0,10.77,10.78,10.76,10.78,634000.0
2012-06-13 14:50:00,10.78,10.79,10.76,10.76,310000.0,10.78,10.79,10.76,10.76,310000.0
2012-06-13 14:55:00,10.76,10.77,10.76,10.76,472000.0,10.76,10.77,10.76,10.76,472000.0
2012-06-13 15:00:00,10.76,10.77,10.75,10.75,702000.0,10.76,10.77,10.75,10.75,702000.0
2012-06-13 15:05:00,10.75,10.77,10.75,10.76,372000.0,10.75,10.77,10.75,10.76,372000.0
2012-06-13 15:10:00,10.76,10.77,10.75,10.76,434000.0,10.76,10.77,10.75,10.76,434000.0
2012-06-13 15:15:00,10.76,10.76,10.7,10.7,1532000.0,10.76,10.76,10.7,10.7,1532000.0
2012-06-13 15:20:00,10.7,10.71,10.69,10.71,986000.0,10.7,10.71,10.69,10.71,986000.0
2012-06-13 15:25:00,10.71,10.71,10.68,10.68,940000.0,10.71,10.71,10.68,10.68,940000.0
2012-06-13 15:30:00,10.68,10.71,10.68,10.7,800000.0,10.68,10.71,10.68,10.7,800000.0
2012-06-13 15:35:00,10.7,10.71,10.7,10.71,756000.0,10.7,10.71,10.7,10.71,756000.0
2012-06-13 15:40:00,10.71,10.72,10.7,10.72,822000.0,10.71,10.72,10.7,10.72,822000.0
2012-06-13 15:45:00,10.72,10.72,10.69,10.69,1462000.0,10.72,10.72,10.69,10.69,1462000.0
2012-06-13 15:50:00,10.69,10.72,10.69,10.71,1640000.0,10.69,10.72,10.69,10.71,1640000.0
2012-06-13 15:55:00,10.71,10.74,10.71,10.72,2344000.0,10.71,10.74,10.71,10.72,2344000.0
2012-06-14 09:30:00,10.75,10.79,10.73,10.77,1112000.0,10.75,10.79,10.73,10.77,1112000.0
2012-06-14 09:35:00,10.76,10.77,10.72,10.72,864000.0,10.76,10.77,10.72,10.72,864000.0
2012-06-14 09:40:00,10.72,10.73,10.7,10.72,526000.0,10.72,10.73,10.7,10.72,526000.0
2012-06-14 09:45:00,10.72,10.76,10.71,10.74,522000.0,10.72,10.76,10.71,10.74,522000.0
2012-06-14 09:50:00,10.75,10.77,10.74,10.75,1756000.0,10.75,10.77,10.74,10.75,1756000.0
2012-06-14 09:55:00,10.75,10.81,10.75,10.79,1524000.0,10.75,10.81,10.75,10.79,1524000.0
2012-06-14 10:00:00,10.79,10.81,10.77,10.79,888000.0,10.79,10.81,10.77,10.79,888000.0
2012-06-14 10:05:00,10.79,10.81,10.77,10.79,878000.0,10.79,10.81,10.77,10.79,878000.0
2012-06-14 10:10:00,10.79,10.8,10.78,10.79,330000.0,10.79,10.8,10.78,10.79,330000.0
2012-06-14 10:15:00,10.78,10.81,10.77,10.8,700000.0,10.78,10.81,10.77,10.8,700000.0
2012-06-14 10:20:00,10.79,10.83,10.78,10.82,696000.0,10.79,10.83,10.78,10.82,696000.0
2012-06-14 10:25:00,10.82,10.83,10.8,10.81,532000.0,10.82,10.83,10.8,10.81,532000.0
2012-06-14 10:30:00,10.81,10.82,10.78,10.79,920000.0,10.81,10.82,10.78,10.79,920000.0
2012-06-14 10:35:00,10.79,10.8,10.78,10.78,406000.0,10.79,10.8,10.78,10.78,406000.0
2012-06-14 10:40:00,10.79,10.8,10.78,10.78,524000.0,10.79,10.8,10.78,10.78,524000.0
2012-06-14 10:45:00,10.78,10.79,10.76,10.78,694000.0,10.78,10.79,10.76,10.78,694000.0
2012-06-14 10:50:00,10.79,10.79,10.78,10.79,374000.0,10.79,10.79,10.78,10.79,374000.0
2012-06-14 10:55:00,10.79,10.8,10.79,10.79,1024000.0,10.79,10.8,10.79,10.79,1024000.0
2012-06-14 11:00:00,10.79,10.8,10.79,10.8,1008000.0,10.79,10.8,10.79,10.8,1008000.0
2012-06-14 11:05:00,10.8,10.8,10.79,10.8,480000.0,10.8,10.8,10.79,10.8,480000.0
2012-06-14 11:10:00,10.8,10.82,10.8,10.82,580000.0,10.8,10.82,10.8,10.82,580000.0
2012-06-14 11:15:00,10.82,10.82,10.8,10.81,856000.0,10.82,10.82,10.8,10.81,856000.0
2012-06-14 11:20:00,10.81,10.81,10.8,10.81,420000.0,10.81,10.81,10.8,10.81,420000.0
2012-06-14 11:25:00,10.81,10.81,10.8,10.81,400000.0,10.81,10.81,10.8,10.81,400000.0
2012-06-14 11:30:00,10.81,10.81,10.79,10.79,324000.0,10.81,10.81,10.79,10.79,324000.0
2012-06-14 11:35:00,10.79,10.8,10.79,10.8,470000.0,10.79,10.8,10.79,10.8,470000.0
2012-06-14 11:40:00,10.8,10.8,10.79,10.79,264000.0,10.8,10.8,10.79,10.79,264000.0
2012-06-14 11:45:00,10.8,10.81,10.8,10.8,582000.0,10.8,10.81,10.8,10.8,582000.0
2012-06-14 11:50:00,10.8,10.81,10.79,10.8,424000.0,10.8,10.81,10.79,10.8,424000.0
2012-06-14 11:55:00,10.8,10.8,10.79,10.79,252000.0,10.8,10.8,10.79,10.79,252000.0
2012-06-14 12:00:00,10.79,10.8,10.79,10.8,102000.0,10.79,10.8,10.79,10.8,102000.0
2012-06-14 12:05:00,10.8,10.8,10.79,10.8,108000.0,10.8,10.8,10.79,10.8,108000.0
2012-06-14 12:10:00,10.79,10.81,10.79,10.8,248000.0,10.79,10.81,10.79,10.8,248000.0
2012-06-14 12:15:00,10.8,10.81,10.8,10.8,256000.0,10.8,10.81,10.8,10.8,256000.0
2012-06-14 12:20:00,10.8,10.81,10.8,10.8,226000.0,10.8,10.81,10.8,10.8,226000.0
2012-06-14 12:25:00,10.8,10.8,10.79,10.79,116000.0,10.8,10.8,10.79,10.79,116000.0
2012-06-14 12:30:00,10.79,10.8,10.79,10.8,118000.0,10.79,10.8,10.79,10.8,118000.0
2012-06-14 12:35:00,10.8,10.8,10.79,10.8,128000.0,10.8,10.8,10.79,10.8,128000.0
2012-06-14 12:40:00,10.8,10.81,10.8,10.8,274000.0,10.8,10.81,10.8,10.8,274000.0
2012-06-14 12:45:00,10.8,10.81,10.8,10.8,374000.0,10.8,10.81,10.8,10.8,374000.0
2012-06-14 12:50:00,10.8,10.8,10.79,10.8,154000.0,10.8,10.8,10.79,10.8,154000.0
2012-06-14 12:55:00,10.8,10.8,10.79,10.79,80000.0,10.8,10.8,10.79,10.79,80000.0
2012-06-14 13:00:00,10.79,10.79,10.78,10.78,370000.0,10.79,10.79,10.78,10.78,370000.0
2012-06-14 13:05:00,10.79,10.79,10.78,10.79,102000.0,10.79,10.79,10.78,10.79,102000.0
2012-06-14 13:10:00,10.79,10.79,10.77,10.77,182000.0,10.79,10.79,10.77,10.77,182000.0
2012-06-14 13:15:00,10.77,10.77,10.75,10.76,3162000.0,10.77,10.77,10.75,10.76,3162000.0
2012-06-14 13:20:00,10.76,10.76,10.74,10.75,628000.0,10.76,10.76,10.74,10.75,628000.0
2012-06-14 13:25:00,10.74,10.76,10.74,10.74,322000.0,10.74,10.76,10.74,10.74,322000.0
2012-06-14 13:30:00,10.74,10.76,10.73,10.75,360000.0,10.74,10.76,10.73,10.75,360000.0
2012-06-14 13:35:00,10.75,10.76,10.75,10.75,506000.0,10.75,10.76,10.75,10.75,506000.0
2012-06-14 13:40:00,10.75,10.75,10.73,10.73,522000.0,10.75,10.75,10.73,10.73,522000.0
2012-06-14 13:45:00,10.73,10.73,10.71,10.71,1046000.0,10.73,10.73,10.71,10.71,1046000.0
2012-06-14 13:50:00,10.71,10.71,10.7,10.71,722000.0,10.71,10.71,10.7,10.71,722000.0
2012-06-14 13:55:00,10.71,10.72,10.71,10.71,304000.0,10.71,10.72,10.71,10.71,304000.0
2012-06-14 14:00:00,10.71,10.72,10.71,10.71,274000.0,10.71,10.72,10.71,10.71,274000.0
2012-06-14 14:05:00,10.71,10.72,10.7,10.71,364000.0,10.71,10.72,10.7,10.71,364000.0
2012-06-14 14:10:00,10.71,10.71,10.69,10.7,952000.0,10.71,10.71,10.69,10.7,952000.0
2012-06-14 14:15:00,10.7,10.72,10.7,10.71,506000.0,10.7,10.72,10.7,10.71,506000.0
2012-06-14 14:20:00,10.71,10.71,10.69,10.69,256000.0,10.71,10.71,10.69,10.69,256000.0
2012-06-14 14:25:00,10.69,10.69,10.67,10.67,898000.0,10.69,10.69,10.67,10.67,898000.0
2012-06-14 14:30:00,10.67,10.67,10.67,10.67,844000.0,10.67,10.67,10.67,10.67,844000.0
2012-06-14 14:35:00,10.67,10.67,10.65,10.66,1086000.0,10.67,10.67,10.65,10.66,1086000.0
2012-06-14 14:40:00,10.66,10.67,10.65,10.67,606000.0,10.66,10.67,10.65,10.67,606000.0
2012-06-14 14:45:00,10.67,10.67,10.66,10.67,306000.0,10.67,10.67,10.66,10.67,306000.0
2012-06-14 14:50:00,10.67,10.67,10.65,10.65,380000.0,10.67,10.67,10.65,10.65,380000.0
2012-06-14 14:55:00,10.65,10.66,10.63,10.63,834000.0,10.65,10.66,10.63,10.63,834000.0
2012-06-14 15:00:00,10.64,10.66,10.63,10.66,538000.0,10.64,10.66,10.63,10.66,538000.0
2012-06-14 15:05:00,10.66,10.79,10.66,10.73,3274000.0,10.66,10.79,10.66,10.73,3274000.0
2012-06-14 15:10:00,10.73,10.78,10.72,10.77,1512000.0,10.73,10.78,10.72,10.77,1512000.0
2012-06-14 15:15:00,10.77,10.78,10.71,10.71,1104000.0,10.77,10.78,10.71,10.71,1104000.0
2012-06-14 15:20:00,10.71,10.73,10.69,10.69,930000.0,10.71,10.73,10.69,10.69,930000.0
2012-06-14 15:25:00,10.69,10.73,10.69,10.7,928000.0,10.69,10.73,10.69,10.7,928000.0
2012-06-14 15:30:00,10.7,10.74,10.7,10.74,736000.0,10.7,10.74,10.7,10.74,736000.0
2012-06-14 15:35:00,10.74,10.75,10.73,10.75,1060000.0,10.74,10.75,10.73,10.75,1060000.0
2012-06-14 15:40:00,10.75,10.76,10.74,10.75,902000.0,10.75,10.76,10.74,10.75,902000.0
2012-06-14 15:45:00,10.74,10.77,10.74,10.75,1364000.0,10.74,10.77,10.74,10.75,1364000.0
2012-06-14 15:50:00,10.76,10.77,10.75,10.76,1934000.0,10.76,10.77,10.75,10.76,1934000.0
2012-06-14 15:55:00,10.75,10.76,10.72,10.72,4090000.0,10.75,10.76,10.72,10.72,4090000.0
2012-06-15 09:30:00,10.75,10.77,10.72,10.74,10706000.0,10.75,10.77,10.72,10.74,10706000.0
2012-06-15 09:35:00,10.74,10.76,10.73,10.74,878000.0,10.74,10.76,10.73,10.74,878000.0
2012-06-15 09:40:00,10.74,10.76,10.74,10.75,612000.0,10.74,10.76,10.74,10.75,612000.0
2012-06-15 09:45:00,10.75,10.76,10.72,10.73,856000.0,10.75,10.76,10.72,10.73,856000.0
2012-06-15 09:50:00,10.73,10.75,10.73,10.74,1916000.0,10.73,10.75,10.73,10.74,1916000.0
2012-06-15 09:55:00,10.74,10.79,10.74,10.79,1374000.0,10.74,10.79,10.74,10.79,1374000.0
2012-06-15 10:00:00,10.79,10.82,10.79,10.82,1604000.0,10.79,10.82,10.79,10.82,1604000.0
2012-06-15 10:05:00,10.82,10.83,10.8,10.82,1142000.0,10.82,10.83,10.8,10.82,1142000.0
2012-06-15 10:10:00,10.82,10.82,10.79,10.81,1392000.0,10.82,10.82,10.79,10.81,1392000.0
2012-06-15 10:15:00,10.81,10.82,10.79,10.81,818000.0,10.81,10.82,10.79,10.81,818000.0
2012-06-15 10:20:00,10.81,10.82,10.8,10.81,670000.0,10.81,10.82,10.8,10.81,670000.0
2012-06-15 10:25:00,10.81,10.84,10.81,10.84,762000.0,10.81,10.84,10.81,10.84,762000.0
2012-06-15 10:30:00,10.84,10.84,10.82,10.83,966000.0,10.84,10.84,10.82,10.83,966000.0
2012-06-15 10:35:00,10.83,10.84,10.83,10.84,1018000.0,10.83,10.84,10.83,10.84,1018000.0
2012-06-15 10:40:00,10.84,10.85,10.83,10.84,1112000.0,10.84,10.85,10.83,10.84,1112000.0
2012-06-15 10:45:00,10.84,10.85,10.84,10.84,550000.0,10.84,10.85,10.84,10.84,550000.0
2012-06-15 10:50:00,10.84,10.85,10.84,10.84,778000.0,10.84,10.85,10.84,10.84,778000.0
2012-06-15 10:55:00,10.84,10.86,10.84,10.86,1620000.0,10.84,10.86,10.84,10.86,1620000.0
2012-06-15 11:00:00,10.86,10.88,10.85,10.85,828000.0,10.86,10.88,10.85,10.85,828000.0
2012-06-15 11:05:00,10.84,10.86,10.84,10.86,194000.0,10.84,10.86,10.84,10.86,194000.0
2012-06-15 11:10:00,10.86,10.87,10.85,10.86,316000.0,10.86,10.87,10.85,10.86,316000.0
2012-06-15 11:15:00,10.86,10.87,10.86,10.86,418000.0,10.86,10.87,10.86,10.86,418000.0
2012-06-15 11:20:00,10.86,10.86,10.85,10.86,126000.0,10.86,10.86,10.85,10.86,126000.0
2012-06-15 11:25:00,10.86,10.87,10.85,10.86,378000.0,10.86,10.87,10.85,10.86,378000.0
2012-06-15 11:30:00,10.86,10.87,10.85,10.86,464000.0,10.86,10.87,10.85,10.86,464000.0
2012-06-15 11:35:00,10.86,10.87,10.85,10.86,190000.0,10.86,10.87,10.85,10.86,190000.0
2012-06-15 11:40:00,10.86,10.87,10.84,10.85,1024000.0,10.86,10.87,10.84,10.85,1024000.0
2012-06-15 11:45:00,10.85,10.86,10.84,10.85,222000.0,10.85,10.86,10.84,10.85,222000.0
2012-06-15 11:50:00,10.85,10.85,10.83,10.83,534000.0,10.85,10.85,10.83,10.83,534000.0
2012-06-15 11:55:00,10.83,10.83,10.83,10.83,228000.0,10.83,10.83,10.83,10.83,228000.0
2012-06-15 12:00:00,10.83,10.84,10.83,10.84,330000.0,10.83,10.84,10.83,10.84,330000.0
2012-06-15 12:05:00,10.84,10.84,10.83,10.83,212000.0,10.84,10.84,10.83,10.83,212000.0
2012-06-15 12:10:00,10.83,10.83,10.82,10.82,396000.0,10.83,10.83,10.82,10.82,396000.0
2012-06-15 12:15:00,10.83,10.83,10.83,10.83,86000.0,10.83,10.83,10.83,10.83,86000.0
2012-06-15 12:20:00,10.83,10.83,10.82,10.82,212000.0,10.83,10.83,10.82,10.82,212000.0
2012-06-15 12:25:00,10.82,10.83,10.82,10.83,250000.0,10.82,10.83,10.82,10.83,250000.0
2012-06-15 12:30:00,10.83,10.83,10.82,10.82,160000.0,10.83,10.83,10.82,10.82,160000.0
2012-06-15 12:35:00,10.83,10.83,10.82,10.82,252000.0,10.83,10.83,10.82,10.82,252000.0
2012-06-15 12:40:00,10.82,10.84,10.82,10.83,150000.0,10.82,10.84,10.82,10.83,150000.0
2012-06-15 12:45:00,10.83,10.84,10.83,10.84,78000.0,10.83,10.84,10.83,10.84,78000.0
2012-06-15 12:50:00,10.84,10.84,10.83,10.83,106000.0,10.84,10.84,10.83,10.83,106000.0
2012-06-15 12:55:00,10.83,10.84,10.83,10.84,120000.0,10.83,10.84,10.83,10.84,120000.0
2012-06-15 13:00:00,10.84,10.86,10.84,10.86,294000.0,10.84,10.86,10.84,10.86,294000.0
2012-06-15 13:05:00,10.86,10.86,10.85,10.85,190000.0,10.86,10.86,10.85,10.85,190000.0
2012-06-15 13:10:00,10.85,10.85,10.85,10.85,58000.0,10.85,10.85,10.85,10.85,58000.0
2012-06-15 13:15:00,10.85,10.85,10.85,10.85,288000.0,10.85,10.85,10.85,10.85,288000.0
2012-06-15 13:20:00,10.84,10.84,10.83,10.84,210000.0,10.84,10.84,10.83,10.84,210000.0
2012-06-15 13:25:00,10.84,10.85,10.83,10.84,154000.0,10.84,10.85,10.83,10.84,154000.0
2012-06-15 13:30:00,10.84,10.84,10.84,10.84,198000.0,10.84,10.84,10.84,10.84,198000.0
2012-06-15 13:35:00,10.84,10.85,10.84,10.84,136000.0,10.84,10.85,10.84,10.84,136000.0
2012-06-15 13:40:00,10.84,10.85,10.84,10.85,108000.0,10.84,10.85,10.84,10.85,108000.0
2012-06-15 13:45:00,10.85,10.85,10.84,10.85,290000.0,10.85,10.85,10.84,10.85,290000.0
2012-06-15 13:50:00,10.85,10.86,10.84,10.86,312000.0,10.85,10.86,10.84,10.86,312000.0
2012-06-15 13:55:00,10.86,10.86,10.85,10.86,144000.0,10.86,10.86,10.85,10.86,144000.0
2012-06-15 14:00:00,10.86,10.86,10.85,10.86,126000.0,10.86,10.86,10.85,10.86,126000.0
2012-06-15 14:05:00,10.86,10.86,10.85,10.85,178000.0,10.86,10.86,10.85,10.85,178000.0
2012-06-15 14:10:00,10.85,10.86,10.85,10.85,242000.0,10.85,10.86,10.85,10.85,242000.0
2012-06-15 14:15:00,10.85,10.85,10.84,10.84,206000.0,10.85,10.85,10.84,10.84,206000.0
2012-06-15 14:20:00,10.84,10.85,10.84,10.85,132000.0,10.84,10.85,10.84,10.85,132000.0
2012-06-15 14:25:00,10.85,10.86,10.84,10.85,124000.0,10.85,10.86,10.84,10.85,124000.0
2012-06-15 14:30:00,10.85,10.86,10.85,10.86,328000.0,10.85,10.86,10.85,10.86,328000.0
2012-06-15 14:35:00,10.86,10.88,10.86,10.87,782000.0,10.86,10.88,10.86,10.87,782000.0
2012-06-15 14:40:00,10.87,10.88,10.87,10.87,370000.0,10.87,10.88,10.87,10.87,370000.0
2012-06-15 14:45:00,10.87,10.88,10.87,10.87,182000.0,10.87,10.88,10.87,10.87,182000.0
2012-06-15 14:50:00,10.87,10.87,10.86,10.86,246000.0,10.87,10.87,10.86,10.86,246000.0
2012-06-15 14:55:00,10.86,10.87,10.86,10.86,218000.0,10.86,10.87,10.86,10.86,218000.0
2012-06-15 15:00:00,10.86,10.87,10.86,10.87,324000.0,10.86,10.87,10.86,10.87,324000.0
2012-06-15 15:05:00,10.87,10.87,10.86,10.87,456000.0,10.87,10.87,10.86,10.87,456000.0
2012-06-15 15:10:00,10.87,10.88,10.87,10.87,964000.0,10.87,10.88,10.87,10.87,964000.0
2012-06-15 15:15:00,10.87,10.88,10.87,10.87,422000.0,10.87,10.88,10.87,10.87,422000.0
2012-06-15 15:20:00,10.87,10.88,10.87,10.88,582000.0,10.87,10.88,10.87,10.88,582000.0
2012-06-15 15:25:00,10.87,10.89,10.87,10.89,1516000.0,10.87,10.89,10.87,10.89,1516000.0
2012-06-15 15:30:00,10.89,10.91,10.89,10.91,1656000.0,10.89,10.91,10.89,10.91,1656000.0
2012-06-15 15:35:00,10.91,10.92,10.9,10.92,972000.0,10.91,10.92,10.9,10.92,972000.0
2012-06-15 15:40:00,10.92,10.94,10.92,10.93,1708000.0,10.92,10.94,10.92,10.93,1708000.0
2012-06-15 15:45:00,10.93,10.97,10.93,10.96,2228000.0,10.93,10.97,10.93,10.96,2228000.0
2012-06-15 15:50:00,10.96,10.96,10.92,10.93,2920000.0,10.96,10.96,10.92,10.93,2920000.0
2012-06-15 15:55:00,10.93,10.95,10.92,10.92,3924000.0,10.93,10.95,10.92,10.92,3924000.0
2012-06-18 09:30:00,10.87,10.89,10.84,10.86,2798000.0,10.87,10.89,10.84,10.86,2798000.0
2012-06-18 09:35:00,10.87,10.99,10.86,10.99,2296000.0,10.87,10.99,10.86,10.99,2296000.0
2012-06-18 09:40:00,10.99,11.01,10.96,11.01,2506000.0,10.99,11.01,10.96,11.01,2506000.0
2012-06-18 09:45:00,11.01,11.03,10.95,10.95,1738000.0,11.01,11.03,10.95,10.95,1738000.0
2012-06-18 09:50:00,10.95,10.97,10.92,10.94,1698000.0,10.95,10.97,10.92,10.94,1698000.0
2012-06-18 09:55:00,10.94,10.97,10.92,10.97,1168000.0,10.94,10.97,10.92,10.97,1168000.0
2012-06-18 10:00:00,10.96,11.01,10.96,11.0,1094000.0,10.96,11.01,10.96,11.0,1094000.0
2012-06-18 10:05:00,11.0,11.02,10.98,10.98,1342000.0,11.0,11.02,10.98,10.98,1342000.0
2012-06-18 10:10:00,10.98,11.01,10.97,11.0,892000.0,10.98,11.01,10.97,11.0,892000.0
2012-06-18 10:15:00,11.0,11.05,10.99,11.04,1146000.0,11.0,11.05,10.99,11.04,1146000.0
2012-06-18 10:20:00,11.04,11.04,11.02,11.03,614000.0,11.04,11.04,11.02,11.03,614000.0
2012-06-18 10:25:00,11.03,11.06,11.03,11.05,828000.0,11.03,11.06,11.03,11.05,828000.0
2012-06-18 10:30:00,11.06,11.06,11.02,11.03,612000.0,11.06,11.06,11.02,11.03,612000.0
2012-06-18 10:35:00,11.03,11.03,11.01,11.02,460000.0,11.03,11.03,11.01,11.02,460000.0
2012-06-18 10:40:00,11.02,11.03,11.01,11.03,724000.0,11.02,11.03,11.01,11.03,724000.0
2012-06-18 10:45:00,11.03,11.06,11.03,11.05,526000.0,11.03,11.06,11.03,11.05,526000.0
2012-06-18 10:50:00,11.05,11.08,11.04,11.04,722000.0,11.05,11.08,11.04,11.04,722000.0
2012-06-18 10:55:00,11.04,11.05,11.03,11.04,614000.0,11.04,11.05,11.03,11.04,614000.0
2012-06-18 11:00:00,11.04,11.04,11.02,11.03,532000.0,11.04,11.04,11.02,11.03,532000.0
2012-06-18 11:05:00,11.03,11.03,11.01,11.01,596000.0,11.03,11.03,11.01,11.01,596000.0
2012-06-18 11:10:00,11.02,11.03,11.01,11.03,380000.0,11.02,11.03,11.01,11.03,380000.0
2012-06-18 11:15:00,11.03,11.03,11.0,11.02,452000.0,11.03,11.03,11.0,11.02,452000.0
2012-06-18 11:20:00,11.01,11.02,11.0,11.02,596000.0,11.01,11.02,11.0,11.02,596000.0
2012-06-18 11:25:00,11.02,11.06,11.02,11.05,666000.0,11.02,11.06,11.02,11.05,666000.0
2012-06-18 11:30:00,11.05,11.12,11.05,11.11,1620000.0,11.05,11.12,11.05,11.11,1620000.0
2012-06-18 11:35:00,11.11,11.11,11.08,11.08,1166000.0,11.11,11.11,11.08,11.08,1166000.0
2012-06-18 11:40:00,11.08,11.09,11.08,11.08,544000.0,11.08,11.09,11.08,11.08,544000.0
2012-06-18 11:45:00,11.09,11.11,11.08,11.09,604000.0,11.09,11.11,11.08,11.09,604000.0
2012-06-18 11:50:00,11.08,11.11,11.07,11.1,560000.0,11.08,11.11,11.07,11.1,560000.0
2012-06-18 11:55:00,11.1,11.1,11.08,11.09,512000.0,11.1,11.1,11.08,11.09,512000.0
2012-06-18 12:00:00,11.09,11.1,11.08,11.09,446000.0,11.09,11.1,11.08,11.09,446000.0
2012-06-18 12:05:00,11.09,11.09,11.07,11.08,394000.0,11.09,11.09,11.07,11.08,394000.0
2012-06-18 12:10:00,11.09,11.09,11.07,11.08,230000.0,11.09,11.09,11.07,11.08,230000.0
2012-06-18 12:15:00,11.08,11.13,11.08,11.11,776000.0,11.08,11.13,11.08,11.11,776000.0
2012-06-18 12:20:00,11.11,11.11,11.1,11.1,360000.0,11.11,11.11,11.1,11.1,360000.0
2012-06-18 12:25:00,11.1,11.11,11.1,11.1,202000.0,11.1,11.11,11.1,11.1,202000.0
2012-06-18 12:30:00,11.1,11.11,11.1,11.11,360000.0,11.1,11.11,11.1,11.11,360000.0
2012-06-18 12:35:00,11.11,11.12,11.1,11.1,792000.0,11.11,11.12,11.1,11.1,792000.0
2012-06-18 12:40:00,11.1,11.11,11.1,11.11,220000.0,11.1,11.11,11.1,11.11,220000.0
2012-06-18 12:45:00,11.11,11.13,11.11,11.13,702000.0,11.11,11.13,11.11,11.13,702000.0
2012-06-18 12:50:00,11.13,11.13,11.12,11.12,728000.0,11.13,11.13,11.12,11.12,728000.0
2012-06-18 12:55:00,11.12,11.13,11.1,11.12,634000.0,11.12,11.13,11.1,11.12,634000.0
2012-06-18 13:00:00,11.11,11.12,11.1,11.1,552000.0,11.11,11.12,11.1,11.1,552000.0
2012-06-18 13:05:00,11.1,11.11,11.09,11.1,302000.0,11.1,11.11,11.09,11.1,302000.0
2012-06-18 13:10:00,11.1,11.11,11.1,11.1,120000.0,11.1,11.11,11.1,11.1,120000.0
2012-06-18 13:15:00,11.1,11.11,11.1,11.1,182000.0,11.1,11.11,11.1,11.1,182000.0
2012-06-18 13:20:00,11.1,11.11,11.1,11.11,364000.0,11.1,11.11,11.1,11.11,364000.0
2012-06-18 13:25:00,11.11,11.13,11.11,11.13,664000.0,11.11,11.13,11.11,11.13,664000.0
2012-06-18 13:30:00,11.13,11.14,11.12,11.14,728000.0,11.13,11.14,11.12,11.14,728000.0
2012-06-18 13:35:00,11.14,11.15,11.13,11.15,704000.0,11.14,11.15,11.13,11.15,704000.0
2012-06-18 13:40:00,11.15,11.16,11.13,11.14,548000.0,11.15,11.16,11.13,11.14,548000.0
2012-06-18 13:45:00,11.14,11.14,11.12,11.12,318000.0,11.14,11.14,11.12,11.12,318000.0
2012-06-18 13:50:00,11.12,11.14,11.12,11.14,426000.0,11.12,11.14,11.12,11.14,426000.0
2012-06-18 13:55:00,11.14,11.16,11.13,11.15,682000.0,11.14,11.16,11.13,11.15,682000.0
2012-06-18 14:00:00,11.15,11.16,11.14,11.14,382000.0,11.15,11.16,11.14,11.14,382000.0
2012-06-18 14:05:00,11.14,11.14,11.13,11.14,282000.0,11.14,11.14,11.13,11.14,282000.0
2012-06-18 14:10:00,11.14,11.16,11.14,11.15,392000.0,11.14,11.16,11.14,11.15,392000.0
2012-06-18 14:15:00,11.15,11.16,11.15,11.16,512000.0,11.15,11.16,11.15,11.16,512000.0
2012-06-18 14:20:00,11.15,11.16,11.15,11.16,288000.0,11.15,11.16,11.15,11.16,288000.0
2012-06-18 14:25:00,11.16,11.17,11.14,11.15,768000.0,11.16,11.17,11.14,11.15,768000.0
2012-06-18 14:30:00,11.15,11.15,11.14,11.14,300000.0,11.15,11.15,11.14,11.14,300000.0
2012-06-18 14:35:00,11.14,11.15,11.13,11.14,400000.0,11.14,11.15,11.13,11.14,400000.0
2012-06-18 14:40:00,11.14,11.15,11.13,11.15,704000.0,11.14,11.15,11.13,11.15,704000.0
2012-06-18 14:45:00,11.14,11.14,11.12,11.12,722000.0,11.14,11.14,11.12,11.12,722000.0
2012-06-18 14:50:00,11.12,11.14,11.12,11.13,582000.0,11.12,11.14,11.12,11.13,582000.0
2012-06-18 14:55:00,11.13,11.14,11.12,11.14,598000.0,11.13,11.14,11.12,11.14,598000.0
2012-06-18 15:00:00,11.14,11.19,11.14,11.19,1374000.0,11.14,11.19,11.14,11.19,1374000.0
2012-06-18 15:05:00,11.19,11.19,11.15,11.16,786000.0,11.19,11.19,11.15,11.16,786000.0
2012-06-18 15:10:00,11.15,11.16,11.14,11.14,840000.0,11.15,11.16,11.14,11.14,840000.0
2012-06-18 15:15:00,11.14,11.15,11.13,11.13,578000.0,11.14,11.15,11.13,11.13,578000.0
2012-06-18 15:20:00,11.13,11.15,11.13,11.15,628000.0,11.13,11.15,11.13,11.15,628000.0
2012-06-18 15:25:00,11.15,11.17,11.14,11.16,624000.0,11.15,11.17,11.14,11.16,624000.0
2012-06-18 15:30:00,11.15,11.16,11.14,11.14,1040000.0,11.15,11.16,11.14,11.14,1040000.0
2012-06-18 15:35:00,11.14,11.16,11.13,11.15,1074000.0,11.14,11.16,11.13,11.15,1074000.0
2012-06-18 15:40:00,11.15,11.15,11.13,11.14,1010000.0,11.15,11.15,11.13,11.14,1010000.0
2012-06-18 15:45:00,11.14,11.14,11.13,11.13,1002000.0,11.14,11.14,11.13,11.13,1002000.0
2012-06-18 15:50:00,11.13,11.14,11.13,11.13,1470000.0,11.13,11.14,11.13,11.13,1470000.0
2012-06-18 15:55:00,11.13,11.14,11.13,11.13,2192000.0,11.13,11.14,11.13,11.13,2192000.0
2012-06-19 09:30:00,11.16,11.17,11.08,11.16,3824000.0,11.16,11.17,11.08,11.16,3824000.0
2012-06-19 09:35:00,11.16,11.22,11.15,11.21,2460000.0,11.16,11.22,11.15,11.21,2460000.0
2012-06-19 09:40:00,11.21,11.22,11.18,11.18,1702000.0,11.21,11.22,11.18,11.18,1702000.0
2012-06-19 09:45:00,11.18,11.18,11.13,11.16,1304000.0,11.18,11.18,11.13,11.16,1304000.0
2012-06-19 09:50:00,11.16,11.17,11.13,11.14,1094000.0,11.16,11.17,11.13,11.14,1094000.0
2012-06-19 09:55:00,11.14,11.16,11.13,11.15,1088000.0,11.14,11.16,11.13,11.15,1088000.0
2012-06-19 10:00:00,11.15,11.2,11.15,11.19,1462000.0,11.15,11.2,11.15,11.19,1462000.0
2012-06-19 10:05:00,11.19,11.19,11.17,11.18,762000.0,11.19,11.19,11.17,11.18,762000.0
2012-06-19 10:10:00,11.18,11.21,11.18,11.21,852000.0,11.18,11.21,11.18,11.21,852000.0
2012-06-19 10:15:00,11.21,11.21,11.18,11.2,640000.0,11.21,11.21,11.18,11.2,640000.0
2012-06-19 10:20:00,11.2,11.2,11.17,11.17,810000.0,11.2,11.2,11.17,11.17,810000.0
2012-06-19 10:25:00,11.17,11.18,11.15,11.17,1156000.0,11.17,11.18,11.15,11.17,1156000.0
2012-06-19 10:30:00,11.17,11.19,11.17,11.18,650000.0,11.17,11.19,11.17,11.18,650000.0
2012-06-19 10:35:00,11.17,11.19,11.17,11.18,714000.0,11.17,11.19,11.17,11.18,714000.0
2012-06-19 10:40:00,11.18,11.19,11.18,11.18,444000.0,11.18,11.19,11.18,11.18,444000.0
2012-06-19 10:45:00,11.19,11.19,11.18,11.19,886000.0,11.19,11.19,11.18,11.19,886000.0
2012-06-19 10:50:00,11.19,11.2,11.18,11.19,240000.0,11.19,11.2,11.18,11.19,240000.0
2012-06-19 10:55:00,11.19,11.19,11.18,11.19,380000.0,11.19,11.19,11.18,11.19,380000.0
2012-06-19 11:00:00,11.19,11.2,11.17,11.18,708000.0,11.19,11.2,11.17,11.18,708000.0
2012-06-19 11:05:00,11.18,11.18,11.17,11.17,360000.0,11.18,11.18,11.17,11.17,360000.0
2012-06-19 11:10:00,11.18,11.19,11.17,11.18,294000.0,11.18,11.19,11.17,11.18,294000.0
2012-06-19 11:15:00,11.18,11.18,11.17,11.18,226000.0,11.18,11.18,11.17,11.18,226000.0
2012-06-19 11:20:00,11.17,11.19,11.17,11.18,136000.0,11.17,11.19,11.17,11.18,136000.0
2012-06-19 11:25:00,11.18,11.22,11.18,11.21,832000.0,11.18,11.22,11.18,11.21,832000.0
2012-06-19 11:30:00,11.21,11.22,11.21,11.21,828000.0,11.21,11.22,11.21,11.21,828000.0
2012-06-19 11:35:00,11.21,11.21,11.19,11.2,282000.0,11.21,11.21,11.19,11.2,282000.0
2012-06-19 11:40:00,11.2,11.22,11.19,11.21,314000.0,11.2,11.22,11.19,11.21,314000.0
2012-06-19 11:45:00,11.21,11.24,11.21,11.23,986000.0,11.21,11.24,11.21,11.23,986000.0
2012-06-19 11:50:00,11.23,11.24,11.23,11.24,350000.0,11.23,11.24,11.23,11.24,350000.0
2012-06-19 11:55:00,11.24,11.25,11.22,11.23,544000.0,11.24,11.25,11.22,11.23,544000.0
2012-06-19 12:00:00,11.24,11.25,11.23,11.24,260000.0,11.24,11.25,11.23,11.24,260000.0
2012-06-19 12:05:00,11.24,11.24,11.23,11.24,184000.0,11.24,11.24,11.23,11.24,184000.0
2012-06-19 12:10:00,11.24,11.24,11.22,11.23,334000.0,11.24,11.24,11.22,11.23,334000.0
2012-06-19 12:15:00,11.23,11.23,11.22,11.23,178000.0,11.23,11.23,11.22,11.23,178000.0
2012-06-19 12:20:00,11.23,11.23,11.21,11.22,368000.0,11.23,11.23,11.21,11.22,368000.0
2012-06-19 12:25:00,11.22,11.23,11.22,11.23,254000.0,11.22,11.23,11.22,11.23,254000.0
2012-06-19 12:30:00,11.23,11.23,11.22,11.23,122000.0,11.23,11.23,11.22,11.23,122000.0
2012-06-19 12:35:00,11.23,11.23,11.22,11.22,414000.0,11.23,11.23,11.22,11.22,414000.0
2012-06-19 12:40:00,11.22,11.23,11.22,11.22,412000.0,11.22,11.23,11.22,11.22,412000.0
2012-06-19 12:45:00,11.22,11.24,11.22,11.23,116000.0,11.22,11.24,11.22,11.23,116000.0
2012-06-19 12:50:00,11.23,11.24,11.23,11.23,148000.0,11.23,11.24,11.23,11.23,148000.0
2012-06-19 12:55:00,11.24,11.24,11.23,11.24,164000.0,11.24,11.24,11.23,11.24,164000.0
2012-06-19 13:00:00,11.24,11.24,11.23,11.24,252000.0,11.24,11.24,11.23,11.24,252000.0
2012-06-19 13:05:00,11.24,11.25,11.23,11.24,1040000.0,11.24,11.25,11.23,11.24,1040000.0
2012-06-19 13:10:00,11.24,11.24,11.23,11.24,102000.0,11.24,11.24,11.23,11.24,102000.0
2012-06-19 13:15:00,11.24,11.25,11.24,11.25,1062000.0,11.24,11.25,11.24,11.25,1062000.0
2012-06-19 13:20:00,11.25,11.25,11.24,11.25,334000.0,11.25,11.25,11.24,11.25,334000.0
2012-06-19 13:25:00,11.25,11.25,11.24,11.25,228000.0,11.25,11.25,11.24,11.25,228000.0
2012-06-19 13:30:00,11.25,11.26,11.24,11.25,646000.0,11.25,11.26,11.24,11.25,646000.0
2012-06-19 13:35:00,11.25,11.26,11.25,11.25,226000.0,11.25,11.26,11.25,11.25,226000.0
2012-06-19 13:40:00,11.26,11.26,11.25,11.26,220000.0,11.26,11.26,11.25,11.26,220000.0
2012-06-19 13:45:00,11.26,11.26,11.25,11.25,258000.0,11.26,11.26,11.25,11.25,258000.0
2012-06-19 13:50:00,11.25,11.25,11.23,11.24,304000.0,11.25,11.25,11.23,11.24,304000.0
2012-06-19 13:55:00,11.24,11.25,11.23,11.24,326000.0,11.24,11.25,11.23,11.24,326000.0
2012-06-19 14:00:00,11.24,11.24,11.24,11.24,318000.0,11.24,11.24,11.24,11.24,318000.0
2012-06-19 14:05:00,11.24,11.24,11.22,11.23,490000.0,11.24,11.24,11.22,11.23,490000.0
2012-06-19 14:10:00,11.23,11.24,11.23,11.23,304000.0,11.23,11.24,11.23,11.23,304000.0
2012-06-19 14:15:00,11.23,11.24,11.23,11.24,206000.0,11.23,11.24,11.23,11.24,206000.0
2012-06-19 14:20:00,11.24,11.24,11.23,11.23,250000.0,11.24,11.24,11.23,11.23,250000.0
2012-06-19 14:25:00,11.23,11.23,11.21,11.21,694000.0,11.23,11.23,11.21,11.21,694000.0
2012-06-19 14:30:00,11.22,11.22,11.19,11.2,834000.0,11.22,11.22,11.19,11.2,834000.0
2012-06-19 14:35:00,11.2,11.21,11.19,11.21,590000.0,11.2,11.21,11.19,11.21,590000.0
2012-06-19 14:40:00,11.21,11.21,11.19,11.19,606000.0,11.21,11.21,11.19,11.19,606000.0
2012-06-19 14:45:00,11.19,11.2,11.17,11.17,640000.0,11.19,11.2,11.17,11.17,640000.0
2012-06-19 14:50:00,11.17,11.18,11.16,11.18,434000.0,11.17,11.18,11.16,11.18,434000.0
2012-06-19 14:55:00,11.18,11.2,11.17,11.2,812000.0,11.18,11.2,11.17,11.2,812000.0
2012-06-19 15:00:00,11.2,11.2,11.19,11.19,560000.0,11.2,11.2,11.19,11.19,560000.0
2012-06-19 15:05:00,11.19,11.22,11.19,11.21,738000.0,11.19,11.22,11.19,11.21,738000.0
2012-06-19 15:10:00,11.21,11.21,11.19,11.2,264000.0,11.21,11.21,11.19,11.2,264000.0
2012-06-19 15:15:00,11.2,11.22,11.2,11.22,928000.0,11.2,11.22,11.2,11.22,928000.0
2012-06-19 15:20:00,11.22,11.23,11.21,11.22,444000.0,11.22,11.23,11.21,11.22,444000.0
2012-06-19 15:25:00,11.22,11.22,11.21,11.22,1056000.0,11.22,11.22,11.21,11.22,1056000.0
2012-06-19 15:30:00,11.22,11.22,11.21,11.21,664000.0,11.22,11.22,11.21,11.21,664000.0
2012-06-19 15:35:00,11.21,11.21,11.19,11.2,854000.0,11.21,11.21,11.19,11.2,854000.0
2012-06-19 15:40:00,11.2,11.22,11.2,11.21,716000.0,11.2,11.22,11.2,11.21,716000.0
2012-06-19 15:45:00,11.2,11.21,11.18,11.18,1054000.0,11.2,11.21,11.18,11.18,1054000.0
2012-06-19 15:50:00,11.19,11.2,11.18,11.19,1270000.0,11.19,11.2,11.18,11.19,1270000.0
2012-06-19 15:55:00,11.18,11.2,11.18,11.2,1500000.0,11.18,11.2,11.18,11.2,1500000.0
2012-06-20 09:30:00,11.23,11.24,11.15,11.15,912000.0,11.23,11.24,11.15,11.15,912000.0
2012-06-20 09:35:00,11.15,11.19,11.14,11.17,1056000.0,11.15,11.19,11.14,11.17,1056000.0
2012-06-20 09:40:00,11.16,11.19,11.15,11.18,572000.0,11.16,11.19,11.15,11.18,572000.0
2012-06-20 09:45:00,11.19,11.2,11.17,11.18,436000.0,11.19,11.2,11.17,11.18,436000.0
2012-06-20 09:50:00,11.18,11.19,11.17,11.18,658000.0,11.18,11.19,11.17,11.18,658000.0
2012-06-20 09:55:00,11.18,11.2,11.18,11.18,948000.0,11.18,11.2,11.18,11.18,948000.0
2012-06-20 10:00:00,11.18,11.2,11.16,11.17,1414000.0,11.18,11.2,11.16,11.17,1414000.0
2012-06-20 10:05:00,11.17,11.18,11.16,11.17,538000.0,11.17,11.18,11.16,11.17,538000.0
2012-06-20 10:10:00,11.17,11.2,11.17,11.2,652000.0,11.17,11.2,11.17,11.2,652000.0
2012-06-20 10:15:00,11.2,11.21,11.19,11.2,456000.0,11.2,11.21,11.19,11.2,456000.0
2012-06-20 10:20:00,11.2,11.2,11.18,11.2,414000.0,11.2,11.2,11.18,11.2,414000.0
2012-06-20 10:25:00,11.19,11.23,11.19,11.23,734000.0,11.19,11.23,11.19,11.23,734000.0
2012-06-20 10:30:00,11.22,11.24,11.21,11.21,492000.0,11.22,11.24,11.21,11.21,492000.0
2012-06-20 10:35:00,11.21,11.22,11.19,11.2,430000.0,11.21,11.22,11.19,11.2,430000.0
2012-06-20 10:40:00,11.2,11.2,11.18,11.19,348000.0,11.2,11.2,11.18,11.19,348000.0
2012-06-20 10:45:00,11.19,11.2,11.19,11.19,202000.0,11.19,11.2,11.19,11.19,202000.0
2012-06-20 10:50:00,11.19,11.19,11.18,11.19,56000.0,11.19,11.19,11.18,11.19,56000.0
2012-06-20 10:55:00,11.19,11.2,11.18,11.18,336000.0,11.19,11.2,11.18,11.18,336000.0
2012-06-20 11:00:00,11.18,11.19,11.18,11.19,296000.0,11.18,11.19,11.18,11.19,296000.0
2012-06-20 11:05:00,11.19,11.2,11.18,11.19,280000.0,11.19,11.2,11.18,11.19,280000.0
2012-06-20 11:10:00,11.18,11.2,11.18,11.19,408000.0,11.18,11.2,11.18,11.19,408000.0
2012-06-20 11:15:00,11.19,11.2,11.18,11.18,326000.0,11.19,11.2,11.18,11.18,326000.0
2012-06-20 11:20:00,11.18,11.18,11.16,11.16,306000.0,11.18,11.18,11.16,11.16,306000.0
2012-06-20 11:25:00,11.16,11.17,11.16,11.16,298000.0,11.16,11.17,11.16,11.16,298000.0
2012-06-20 11:30:00,11.17,11.19,11.17,11.17,302000.0,11.17,11.19,11.17,11.17,302000.0
2012-06-20 11:35:00,11.17,11.17,11.16,11.16,84000.0,11.17,11.17,11.16,11.16,84000.0
2012-06-20 11:40:00,11.16,11.17,11.16,11.16,264000.0,11.16,11.17,11.16,11.16,264000.0
2012-06-20 11:45:00,11.16,11.16,11.15,11.16,210000.0,11.16,11.16,11.15,11.16,210000.0
2012-06-20 11:50:00,11.15,11.16,11.15,11.15,166000.0,11.15,11.16,11.15,11.15,166000.0
2012-06-20 11:55:00,11.15,11.16,11.14,11.14,548000.0,11.15,11.16,11.14,11.14,548000.0
2012-06-20 12:00:00,11.14,11.14,11.13,11.13,408000.0,11.14,11.14,11.13,11.13,408000.0
2012-06-20 12:05:00,11.13,11.13,11.09,11.1,836000.0,11.13,11.13,11.09,11.1,836000.0
2012-06-20 12:10:00,11.1,11.1,11.09,11.1,318000.0,11.1,11.1,11.09,11.1,318000.0
2012-06-20 12:15:00,11.09,11.12,11.09,11.11,718000.0,11.09,11.12,11.09,11.11,718000.0
2012-06-20 12:20:00,11.11,11.11,11.09,11.1,224000.0,11.11,11.11,11.09,11.1,224000.0
2012-06-20 12:25:00,11.1,11.1,11.07,11.1,974000.0,11.1,11.1,11.07,11.1,974000.0
2012-06-20 12:30:00,11.09,11.11,11.04,11.1,1564000.0,11.09,11.11,11.04,11.1,1564000.0
2012-06-20 12:35:00,11.09,11.1,11.06,11.1,976000.0,11.09,11.1,11.06,11.1,976000.0
2012-06-20 12:40:00,11.09,11.14,11.08,11.13,720000.0,11.09,11.14,11.08,11.13,720000.0
2012-06-20 12:45:00,11.13,11.17,11.13,11.14,770000.0,11.13,11.17,11.13,11.14,770000.0
2012-06-20 12:50:00,11.14,11.15,11.11,11.14,582000.0,11.14,11.15,11.11,11.14,582000.0
2012-06-20 12:55:00,11.14,11.16,11.14,11.15,474000.0,11.14,11.16,11.14,11.15,474000.0
2012-06-20 13:00:00,11.15,11.2,11.15,11.2,1122000.0,11.15,11.2,11.15,11.2,1122000.0
2012-06-20 13:05:00,11.19,11.23,11.18,11.21,1286000.0,11.19,11.23,11.18,11.21,1286000.0
2012-06-20 13:10:00,11.21,11.22,11.19,11.19,950000.0,11.21,11.22,11.19,11.19,950000.0
2012-06-20 13:15:00,11.19,11.21,11.16,11.17,862000.0,11.19,11.21,11.16,11.17,862000.0
2012-06-20 13:20:00,11.17,11.19,11.16,11.17,552000.0,11.17,11.19,11.16,11.17,552000.0
2012-06-20 13:25:00,11.17,11.18,11.16,11.17,554000.0,11.17,11.18,11.16,11.17,554000.0
2012-06-20 13:30:00,11.17,11.18,11.14,11.14,580000.0,11.17,11.18,11.14,11.14,580000.0
2012-06-20 13:35:00,11.15,11.16,11.14,11.15,398000.0,11.15,11.16,11.14,11.15,398000.0
2012-06-20 13:40:00,11.15,11.16,11.13,11.16,332000.0,11.15,11.16,11.13,11.16,332000.0
2012-06-20 13:45:00,11.15,11.16,11.15,11.16,216000.0,11.15,11.16,11.15,11.16,216000.0
2012-06-20 13:50:00,11.15,11.16,11.14,11.14,408000.0,11.15,11.16,11.14,11.14,408000.0
2012-06-20 13:55:00,11.14,11.16,11.13,11.15,486000.0,11.14,11.16,11.13,11.15,486000.0
2012-06-20 14:00:00,11.15,11.16,11.13,11.14,258000.0,11.15,11.16,11.13,11.14,258000.0
2012-06-20 14:05:00,11.14,11.18,11.14,11.16,832000.0,11.14,11.18,11.14,11.16,832000.0
2012-06-20 14:10:00,11.16,11.18,11.15,11.16,638000.0,11.16,11.18,11.15,11.16,638000.0
2012-06-20 14:15:00,11.16,11.17,11.12,11.13,654000.0,11.16,11.17,11.12,11.13,654000.0
2012-06-20 14:20:00,11.12,11.14,11.08,11.11,1214000.0,11.12,11.14,11.08,11.11,1214000.0
2012-06-20 14:25:00,11.11,11.11,11.09,11.1,454000.0,11.11,11.11,11.09,11.1,454000.0
2012-06-20 14:30:00,11.1,11.12,11.1,11.1,348000.0,11.1,11.12,11.1,11.1,348000.0
2012-06-20 14:35:00,11.1,11.13,11.09,11.1,532000.0,11.1,11.13,11.09,11.1,532000.0
2012-06-20 14:40:00,11.1,11.11,11.08,11.08,456000.0,11.1,11.11,11.08,11.08,456000.0
2012-06-20 14:45:00,11.08,11.08,11.05,11.06,948000.0,11.08,11.08,11.05,11.06,948000.0
2012-06-20 14:50:00,11.06,11.09,11.06,11.09,858000.0,11.06,11.09,11.06,11.09,858000.0
2012-06-20 14:55:00,11.09,11.11,11.08,11.1,500000.0,11.09,11.11,11.08,11.1,500000.0
2012-06-20 15:00:00,11.1,11.11,11.08,11.09,438000.0,11.1,11.11,11.08,11.09,438000.0
2012-06-20 15:05:00,11.08,11.09,11.07,11.07,506000.0,11.08,11.09,11.07,11.07,506000.0
2012-06-20 15:10:00,11.08,11.11,11.07,11.11,780000.0,11.08,11.11,11.07,11.11,780000.0
2012-06-20 15:15:00,11.11,11.12,11.08,11.08,448000.0,11.11,11.12,11.08,11.08,448000.0
2012-06-20 15:20:00,11.08,11.09,11.07,11.08,416000.0,11.08,11.09,11.07,11.08,416000.0
2012-06-20 15:25:00,11.09,11.12,11.09,11.11,502000.0,11.09,11.12,11.09,11.11,502000.0
2012-06-20 15:30:00,11.11,11.12,11.09,11.1,498000.0,11.11,11.12,11.09,11.1,498000.0
2012-06-20 15:35:00,11.1,11.12,11.1,11.1,380000.0,11.1,11.12,11.1,11.1,380000.0
2012-06-20 15:40:00,11.1,11.15,11.1,11.15,642000.0,11.1,11.15,11.1,11.15,642000.0
2012-06-20 15:45:00,11.14,11.15,11.13,11.15,520000.0,11.14,11.15,11.13,11.15,520000.0
2012-06-20 15:50:00,11.15,11.15,11.13,11.14,834000.0,11.15,11.15,11.13,11.14,834000.0
2012-06-20 15:55:00,11.14,11.15,11.13,11.15,1160000.0,11.14,11.15,11.13,11.15,1160000.0
2012-06-21 09:30:00,11.19,11.24,11.18,11.21,1538000.0,11.19,11.24,11.18,11.21,1538000.0
2012-06-21 09:35:00,11.21,11.21,11.19,11.2,578000.0,11.21,11.21,11.19,11.2,578000.0
2012-06-21 09:40:00,11.2,11.22,11.18,11.19,822000.0,11.2,11.22,11.18,11.19,822000.0
2012-06-21 09:45:00,11.19,11.2,11.18,11.19,516000.0,11.19,11.2,11.18,11.19,516000.0
2012-06-21 09:50:00,11.2,11.23,11.19,11.21,974000.0,11.2,11.23,11.19,11.21,974000.0
2012-06-21 09:55:00,11.21,11.23,11.21,11.21,640000.0,11.21,11.23,11.21,11.21,640000.0
2012-06-21 10:00:00,11.21,11.21,11.17,11.17,1154000.0,11.21,11.21,11.17,11.17,1154000.0
2012-06-21 10:05:00,11.17,11.18,11.15,11.16,1044000.0,11.17,11.18,11.15,11.16,1044000.0
2012-06-21 10:10:00,11.16,11.19,11.16,11.18,540000.0,11.16,11.19,11.16,11.18,540000.0
2012-06-21 10:15:00,11.18,11.2,11.18,11.19,444000.0,11.18,11.2,11.18,11.19,444000.0
2012-06-21 10:20:00,11.19,11.21,11.19,11.2,736000.0,11.19,11.21,11.19,11.2,736000.0
2012-06-21 10:25:00,11.2,11.2,11.18,11.2,666000.0,11.2,11.2,11.18,11.2,666000.0
2012-06-21 10:30:00,11.19,11.21,11.18,11.21,1480000.0,11.19,11.21,11.18,11.21,1480000.0
2012-06-21 10:35:00,11.22,11.22,11.2,11.2,696000.0,11.22,11.22,11.2,11.2,696000.0
2012-06-21 10:40:00,11.2,11.22,11.2,11.21,734000.0,11.2,11.22,11.2,11.21,734000.0
2012-06-21 10:45:00,11.21,11.22,11.21,11.21,518000.0,11.21,11.22,11.21,11.21,518000.0
2012-06-21 10:50:00,11.21,11.3,11.21,11.29,2852000.0,11.21,11.3,11.21,11.29,2852000.0
2012-06-21 10:55:00,11.29,11.29,11.25,11.26,1146000.0,11.29,11.29,11.25,11.26,1146000.0
2012-06-21 11:00:00,11.26,11.26,11.22,11.22,762000.0,11.26,11.26,11.22,11.22,762000.0
2012-06-21 11:05:00,11.22,11.24,11.22,11.23,820000.0,11.22,11.24,11.22,11.23,820000.0
2012-06-21 11:10:00,11.23,11.24,11.21,11.21,640000.0,11.23,11.24,11.21,11.21,640000.0
2012-06-21 11:15:00,11.21,11.23,11.21,11.23,682000.0,11.21,11.23,11.21,11.23,682000.0
2012-06-21 11:20:00,11.23,11.24,11.22,11.22,494000.0,11.23,11.24,11.22,11.22,494000.0
2012-06-21 11:25:00,11.22,11.22,11.18,11.19,1530000.0,11.22,11.22,11.18,11.19,1530000.0
2012-06-21 11:30:00,11.19,11.2,11.18,11.2,520000.0,11.19,11.2,11.18,11.2,520000.0
2012-06-21 11:35:00,11.2,11.2,11.17,11.18,786000.0,11.2,11.2,11.17,11.18,786000.0
2012-06-21 11:40:00,11.18,11.19,11.15,11.18,582000.0,11.18,11.19,11.15,11.18,582000.0
2012-06-21 11:45:00,11.18,11.18,11.16,11.18,446000.0,11.18,11.18,11.16,11.18,446000.0
2012-06-21 11:50:00,11.17,11.2,11.17,11.2,660000.0,11.17,11.2,11.17,11.2,660000.0
2012-06-21 11:55:00,11.19,11.2,11.18,11.19,434000.0,11.19,11.2,11.18,11.19,434000.0
2012-06-21 12:00:00,11.19,11.2,11.18,11.18,356000.0,11.19,11.2,11.18,11.18,356000.0
2012-06-21 12:05:00,11.18,11.19,11.17,11.19,304000.0,11.18,11.19,11.17,11.19,304000.0
2012-06-21 12:10:00,11.19,11.19,11.17,11.18,224000.0,11.19,11.19,11.17,11.18,224000.0
2012-06-21 12:15:00,11.18,11.19,11.16,11.19,282000.0,11.18,11.19,11.16,11.19,282000.0
2012-06-21 12:20:00,11.19,11.19,11.14,11.14,722000.0,11.19,11.19,11.14,11.14,722000.0
2012-06-21 12:25:00,11.14,11.14,11.09,11.1,1392000.0,11.14,11.14,11.09,11.1,1392000.0
2012-06-21 12:30:00,11.1,11.13,11.1,11.13,832000.0,11.1,11.13,11.1,11.13,832000.0
2012-06-21 12:35:00,11.13,11.13,11.11,11.13,340000.0,11.13,11.13,11.11,11.13,340000.0
2012-06-21 12:40:00,11.12,11.13,11.12,11.12,168000.0,11.12,11.13,11.12,11.12,168000.0
2012-06-21 12:45:00,11.12,11.13,11.11,11.12,274000.0,11.12,11.13,11.11,11.12,274000.0
2012-06-21 12:50:00,11.12,11.14,11.11,11.13,242000.0,11.12,11.14,11.11,11.13,242000.0
2012-06-21 12:55:00,11.13,11.14,11.13,11.13,286000.0,11.13,11.14,11.13,11.13,286000.0
2012-06-21 13:00:00,11.13,11.14,11.13,11.14,316000.0,11.13,11.14,11.13,11.14,316000.0
2012-06-21 13:05:00,11.13,11.14,11.13,11.14,266000.0,11.13,11.14,11.13,11.14,266000.0
2012-06-21 13:10:00,11.14,11.14,11.12,11.13,446000.0,11.14,11.14,11.12,11.13,446000.0
2012-06-21 13:15:00,11.13,11.15,11.13,11.13,586000.0,11.13,11.15,11.13,11.13,586000.0
2012-06-21 13:20:00,11.13,11.15,11.12,11.14,246000.0,11.13,11.15,11.12,11.14,246000.0
2012-06-21 13:25:00,11.13,11.14,11.13,11.13,302000.0,11.13,11.14,11.13,11.13,302000.0
2012-06-21 13:30:00,11.13,11.14,11.12,11.13,228000.0,11.13,11.14,11.12,11.13,228000.0
2012-06-21 13:35:00,11.13,11.13,11.11,11.11,266000.0,11.13,11.13,11.11,11.11,266000.0
2012-06-21 13:40:00,11.11,11.11,11.08,11.1,844000.0,11.11,11.11,11.08,11.1,844000.0
2012-06-21 13:45:00,11.09,11.11,11.08,11.09,362000.0,11.09,11.11,11.08,11.09,362000.0
2012-06-21 13:50:00,11.09,11.11,11.08,11.1,532000.0,11.09,11.11,11.08,11.1,532000.0
2012-06-21 13:55:00,11.1,11.1,11.09,11.1,316000.0,11.1,11.1,11.09,11.1,316000.0
2012-06-21 14:00:00,11.09,11.09,11.08,11.08,274000.0,11.09,11.09,11.08,11.08,274000.0
2012-06-21 14:05:00,11.08,11.08,11.06,11.06,418000.0,11.08,11.08,11.06,11.06,418000.0
2012-06-21 14:10:00,11.07,11.07,11.04,11.05,506000.0,11.07,11.07,11.04,11.05,506000.0
2012-06-21 14:15:00,11.05,11.07,11.05,11.06,606000.0,11.05,11.07,11.05,11.06,606000.0
2012-06-21 14:20:00,11.06,11.07,11.05,11.06,602000.0,11.06,11.07,11.05,11.06,602000.0
2012-06-21 14:25:00,11.06,11.08,11.04,11.07,882000.0,11.06,11.08,11.04,11.07,882000.0
2012-06-21 14:30:00,11.07,11.08,11.07,11.07,230000.0,11.07,11.08,11.07,11.07,230000.0
2012-06-21 14:35:00,11.07,11.08,11.07,11.08,286000.0,11.07,11.08,11.07,11.08,286000.0
2012-06-21 14:40:00,11.09,11.1,11.08,11.09,232000.0,11.09,11.1,11.08,11.09,232000.0
2012-06-21 14:45:00,11.09,11.1,11.08,11.09,298000.0,11.09,11.1,11.08,11.09,298000.0
2012-06-21 14:50:00,11.09,11.09,11.07,11.07,342000.0,11.09,11.09,11.07,11.07,342000.0
2012-06-21 14:55:00,11.08,11.08,11.06,11.07,212000.0,11.08,11.08,11.06,11.07,212000.0
2012-06-21 15:00:00,11.07,11.07,11.05,11.06,226000.0,11.07,11.07,11.05,11.06,226000.0
2012-06-21 15:05:00,11.06,11.07,11.04,11.06,642000.0,11.06,11.07,11.04,11.06,642000.0
2012-06-21 15:10:00,11.06,11.07,11.04,11.07,456000.0,11.06,11.07,11.04,11.07,456000.0
2012-06-21 15:15:00,11.07,11.07,11.03,11.03,552000.0,11.07,11.07,11.03,11.03,552000.0
2012-06-21 15:20:00,11.03,11.06,11.03,11.06,1570000.0,11.03,11.06,11.03,11.06,1570000.0
2012-06-21 15:25:00,11.06,11.06,11.05,11.06,550000.0,11.06,11.06,11.05,11.06,550000.0
2012-06-21 15:30:00,11.05,11.06,11.03,11.03,1192000.0,11.05,11.06,11.03,11.03,1192000.0
2012-06-21 15:35:00,11.03,11.06,11.03,11.05,988000.0,11.03,11.06,11.03,11.05,988000.0
2012-06-21 15:40:00,11.05,11.07,11.04,11.06,670000.0,11.05,11.07,11.04,11.06,670000.0
2012-06-21 15:45:00,11.06,11.06,11.04,11.05,1004000.0,11.06,11.06,11.04,11.05,1004000.0
2012-06-21 15:50:00,11.05,11.06,11.03,11.04,1606000.0,11.05,11.06,11.03,11.04,1606000.0
2012-06-21 15:55:00,11.04,11.05,11.03,11.03,2454000.0,11.04,11.05,11.03,11.03,2454000.0
2012-06-22 09:30:00,11.09,11.1,11.05,11.07,1270000.0,11.09,11.1,11.05,11.07,1270000.0
2012-06-22 09:35:00,11.07,11.07,11.01,11.02,1066000.0,11.07,11.07,11.01,11.02,1066000.0
2012-06-22 09:40:00,11.03,11.03,11.0,11.01,2462000.0,11.03,11.03,11.0,11.01,2462000.0
2012-06-22 09:45:00,11.0,11.01,10.98,11.0,1704000.0,11.0,11.01,10.98,11.0,1704000.0
2012-06-22 09:50:00,11.0,11.01,10.97,11.01,800000.0,11.0,11.01,10.97,11.01,800000.0
2012-06-22 09:55:00,11.0,11.03,11.0,11.02,846000.0,11.0,11.03,11.0,11.02,846000.0
2012-06-22 10:00:00,11.03,11.06,11.02,11.05,1148000.0,11.03,11.06,11.02,11.05,1148000.0
2012-06-22 10:05:00,11.05,11.05,11.03,11.05,520000.0,11.05,11.05,11.03,11.05,520000.0
2012-06-22 10:10:00,11.05,11.05,11.03,11.05,586000.0,11.05,11.05,11.03,11.05,586000.0
2012-06-22 10:15:00,11.05,11.05,11.03,11.03,610000.0,11.05,11.05,11.03,11.03,610000.0
2012-06-22 10:20:00,11.04,11.07,11.03,11.06,1202000.0,11.04,11.07,11.03,11.06,1202000.0
2012-06-22 10:25:00,11.06,11.06,11.01,11.01,492000.0,11.06,11.06,11.01,11.01,492000.0
2012-06-22 10:30:00,11.01,11.02,10.99,11.0,1690000.0,11.01,11.02,10.99,11.0,1690000.0
2012-06-22 10:35:00,11.01,11.01,10.99,10.99,606000.0,11.01,11.01,10.99,10.99,606000.0
2012-06-22 10:40:00,10.99,11.01,10.99,10.99,246000.0,10.99,11.01,10.99,10.99,246000.0
2012-06-22 10:45:00,10.99,11.0,10.98,10.98,432000.0,10.99,11.0,10.98,10.98,432000.0
2012-06-22 10:50:00,10.98,11.01,10.98,11.01,670000.0,10.98,11.01,10.98,11.01,670000.0
2012-06-22 10:55:00,11.01,11.02,11.0,11.0,544000.0,11.01,11.02,11.0,11.0,544000.0
2012-06-22 11:00:00,11.0,11.05,11.0,11.04,960000.0,11.0,11.05,11.0,11.04,960000.0
2012-06-22 11:05:00,11.04,11.05,11.03,11.04,516000.0,11.04,11.05,11.03,11.04,516000.0
2012-06-22 11:10:00,11.04,11.05,11.04,11.04,372000.0,11.04,11.05,11.04,11.04,372000.0
2012-06-22 11:15:00,11.04,11.04,11.02,11.04,586000.0,11.04,11.04,11.02,11.04,586000.0
2012-06-22 11:20:00,11.03,11.04,11.03,11.03,540000.0,11.03,11.04,11.03,11.03,540000.0
2012-06-22 11:25:00,11.03,11.03,11.0,11.01,380000.0,11.03,11.03,11.0,11.01,380000.0
2012-06-22 11:30:00,11.01,11.03,11.01,11.02,252000.0,11.01,11.03,11.01,11.02,252000.0
2012-06-22 11:35:00,11.02,11.02,11.01,11.02,206000.0,11.02,11.02,11.01,11.02,206000.0
2012-06-22 11:40:00,11.02,11.03,11.02,11.03,162000.0,11.02,11.03,11.02,11.03,162000.0
2012-06-22 11:45:00,11.03,11.04,11.03,11.03,204000.0,11.03,11.04,11.03,11.03,204000.0
2012-06-22 11:50:00,11.03,11.03,11.02,11.02,326000.0,11.03,11.03,11.02,11.02,326000.0
2012-06-22 11:55:00,11.02,11.04,11.02,11.04,246000.0,11.02,11.04,11.02,11.04,246000.0
2012-06-22 12:00:00,11.04,11.05,11.04,11.04,284000.0,11.04,11.05,11.04,11.04,284000.0
2012-06-22 12:05:00,11.04,11.05,11.02,11.03,352000.0,11.04,11.05,11.02,11.03,352000.0
2012-06-22 12:10:00,11.03,11.04,11.02,11.03,230000.0,11.03,11.04,11.02,11.03,230000.0
2012-06-22 12:15:00,11.03,11.04,11.02,11.04,208000.0,11.03,11.04,11.02,11.04,208000.0
2012-06-22 12:20:00,11.03,11.03,11.02,11.02,108000.0,11.03,11.03,11.02,11.02,108000.0
2012-06-22 12:25:00,11.02,11.03,11.02,11.03,186000.0,11.02,11.03,11.02,11.03,186000.0
2012-06-22 12:30:00,11.02,11.03,11.02,11.03,78000.0,11.02,11.03,11.02,11.03,78000.0
2012-06-22 12:35:00,11.03,11.03,11.03,11.03,98000.0,11.03,11.03,11.03,11.03,98000.0
2012-06-22 12:40:00,11.03,11.04,11.03,11.04,100000.0,11.03,11.04,11.03,11.04,100000.0
2012-06-22 12:45:00,11.04,11.04,11.03,11.03,140000.0,11.04,11.04,11.03,11.03,140000.0
2012-06-22 12:50:00,11.03,11.05,11.03,11.04,130000.0,11.03,11.05,11.03,11.04,130000.0
2012-06-22 12:55:00,11.03,11.03,11.03,11.03,182000.0,11.03,11.03,11.03,11.03,182000.0
2012-06-22 13:00:00,11.03,11.03,11.02,11.02,170000.0,11.03,11.03,11.02,11.02,170000.0
2012-06-22 13:05:00,11.02,11.03,11.02,11.02,84000.0,11.02,11.03,11.02,11.02,84000.0
2012-06-22 13:10:00,11.02,11.02,11.02,11.02,132000.0,11.02,11.02,11.02,11.02,132000.0
2012-06-22 13:15:00,11.02,11.03,11.02,11.02,170000.0,11.02,11.03,11.02,11.02,170000.0
2012-06-22 13:20:00,11.02,11.03,11.01,11.03,128000.0,11.02,11.03,11.01,11.03,128000.0
2012-06-22 13:25:00,11.02,11.02,11.02,11.02,70000.0,11.02,11.02,11.02,11.02,70000.0
2012-06-22 13:30:00,11.02,11.02,11.02,11.02,70000.0,11.02,11.02,11.02,11.02,70000.0
2012-06-22 13:35:00,11.02,11.02,11.02,11.02,228000.0,11.02,11.02,11.02,11.02,228000.0
2012-06-22 13:40:00,11.02,11.03,11.02,11.03,130000.0,11.02,11.03,11.02,11.03,130000.0
2012-06-22 13:45:00,11.03,11.03,11.02,11.02,180000.0,11.03,11.03,11.02,11.02,180000.0
2012-06-22 13:50:00,11.02,11.03,11.02,11.03,158000.0,11.02,11.03,11.02,11.03,158000.0
2012-06-22 13:55:00,11.03,11.04,11.03,11.04,124000.0,11.03,11.04,11.03,11.04,124000.0
2012-06-22 14:00:00,11.04,11.04,11.03,11.04,274000.0,11.04,11.04,11.03,11.04,274000.0
2012-06-22 14:05:00,11.04,11.06,11.04,11.05,578000.0,11.04,11.06,11.04,11.05,578000.0
2012-06-22 14:10:00,11.06,11.06,11.05,11.06,152000.0,11.06,11.06,11.05,11.06,152000.0
2012-06-22 14:15:00,11.06,11.06,11.05,11.05,284000.0,11.06,11.06,11.05,11.05,284000.0
2012-06-22 14:20:00,11.05,11.05,11.04,11.05,134000.0,11.05,11.05,11.04,11.05,134000.0
2012-06-22 14:25:00,11.05,11.05,11.05,11.05,174000.0,11.05,11.05,11.05,11.05,174000.0
2012-06-22 14:30:00,11.05,11.06,11.05,11.06,112000.0,11.05,11.06,11.05,11.06,112000.0
2012-06-22 14:35:00,11.06,11.06,11.05,11.05,204000.0,11.06,11.06,11.05,11.05,204000.0
2012-06-22 14:40:00,11.05,11.06,11.05,11.05,288000.0,11.05,11.06,11.05,11.05,288000.0
2012-06-22 14:45:00,11.05,11.06,11.05,11.06,100000.0,11.05,11.06,11.05,11.06,100000.0
2012-06-22 14:50:00,11.06,11.08,11.06,11.07,338000.0,11.06,11.08,11.06,11.07,338000.0
2012-06-22 14:55:00,11.07,11.09,11.07,11.07,662000.0,11.07,11.09,11.07,11.07,662000.0
2012-06-22 15:00:00,11.07,11.1,11.07,11.08,1138000.0,11.07,11.1,11.07,11.08,1138000.0
2012-06-22 15:05:00,11.08,11.09,11.08,11.09,618000.0,11.08,11.09,11.08,11.09,618000.0
2012-06-22 15:10:00,11.09,11.12,11.09,11.11,710000.0,11.09,11.12,11.09,11.11,710000.0
2012-06-22 15:15:00,11.11,11.11,11.08,11.09,452000.0,11.11,11.11,11.08,11.09,452000.0
2012-06-22 15:20:00,11.09,11.09,11.08,11.09,510000.0,11.09,11.09,11.08,11.09,510000.0
2012-06-22 15:25:00,11.09,11.11,11.09,11.1,328000.0,11.09,11.11,11.09,11.1,328000.0
2012-06-22 15:30:00,11.1,11.11,11.09,11.1,664000.0,11.1,11.11,11.09,11.1,664000.0
2012-06-22 15:35:00,11.1,11.12,11.1,11.11,806000.0,11.1,11.12,11.1,11.11,806000.0
2012-06-22 15:40:00,11.11,11.12,11.1,11.11,478000.0,11.11,11.12,11.1,11.11,478000.0
2012-06-22 15:45:00,11.11,11.11,11.1,11.11,662000.0,11.11,11.11,11.1,11.11,662000.0
2012-06-22 15:50:00,11.11,11.13,11.11,11.13,842000.0,11.11,11.13,11.11,11.13,842000.0
2012-06-22 15:55:00,11.12,11.13,11.1,11.11,1530000.0,11.12,11.13,11.1,11.11,1530000.0
2012-06-25 09:30:00,11.02,11.04,11.01,11.03,1214000.0,11.02,11.04,11.01,11.03,1214000.0
2012-06-25 09:35:00,11.03,11.03,11.0,11.02,1332000.0,11.03,11.03,11.0,11.02,1332000.0
2012-06-25 09:40:00,11.02,11.02,10.98,11.0,1452000.0,11.02,11.02,10.98,11.0,1452000.0
2012-06-25 09:45:00,11.01,11.08,11.01,11.04,1554000.0,11.01,11.08,11.01,11.04,1554000.0
2012-06-25 09:50:00,11.04,11.04,11.01,11.01,610000.0,11.04,11.04,11.01,11.01,610000.0
2012-06-25 09:55:00,11.01,11.04,11.01,11.03,522000.0,11.01,11.04,11.01,11.03,522000.0
2012-06-25 10:00:00,11.03,11.05,11.01,11.01,688000.0,11.03,11.05,11.01,11.01,688000.0
2012-06-25 10:05:00,11.01,11.03,11.0,11.0,488000.0,11.01,11.03,11.0,11.0,488000.0
2012-06-25 10:10:00,11.0,11.02,11.0,11.02,796000.0,11.0,11.02,11.0,11.02,796000.0
2012-06-25 10:15:00,11.02,11.02,10.99,11.0,576000.0,11.02,11.02,10.99,11.0,576000.0
2012-06-25 10:20:00,11.0,11.0,10.98,10.99,690000.0,11.0,11.0,10.98,10.99,690000.0
2012-06-25 10:25:00,10.99,10.99,10.98,10.98,978000.0,10.99,10.99,10.98,10.98,978000.0
2012-06-25 10:30:00,10.98,10.99,10.97,10.97,772000.0,10.98,10.99,10.97,10.97,772000.0
2012-06-25 10:35:00,10.97,10.97,10.95,10.96,806000.0,10.97,10.97,10.95,10.96,806000.0
2012-06-25 10:40:00,10.95,10.96,10.93,10.95,878000.0,10.95,10.96,10.93,10.95,878000.0
2012-06-25 10:45:00,10.95,10.96,10.93,10.95,534000.0,10.95,10.96,10.93,10.95,534000.0
2012-06-25 10:50:00,10.95,10.97,10.95,10.97,538000.0,10.95,10.97,10.95,10.97,538000.0
2012-06-25 10:55:00,10.97,10.97,10.95,10.95,570000.0,10.97,10.97,10.95,10.95,570000.0
2012-06-25 11:00:00,10.95,10.95,10.92,10.92,814000.0,10.95,10.95,10.92,10.92,814000.0
2012-06-25 11:05:00,10.92,10.95,10.92,10.94,650000.0,10.92,10.95,10.92,10.94,650000.0
2012-06-25 11:10:00,10.94,10.95,10.91,10.92,264000.0,10.94,10.95,10.91,10.92,264000.0
2012-06-25 11:15:00,10.92,10.94,10.91,10.94,342000.0,10.92,10.94,10.91,10.94,342000.0
2012-06-25 11:20:00,10.94,10.95,10.94,10.94,216000.0,10.94,10.95,10.94,10.94,216000.0
2012-06-25 11:25:00,10.94,10.94,10.93,10.93,146000.0,10.94,10.94,10.93,10.93,146000.0
2012-06-25 11:30:00,10.92,10.93,10.91,10.91,536000.0,10.92,10.93,10.91,10.91,536000.0
2012-06-25 11:35:00,10.91,10.91,10.91,10.91,476000.0,10.91,10.91,10.91,10.91,476000.0
2012-06-25 11:40:00,10.91,10.92,10.91,10.91,660000.0,10.91,10.92,10.91,10.91,660000.0
2012-06-25 11:45:00,10.91,10.92,10.91,10.92,562000.0,10.91,10.92,10.91,10.92,562000.0
2012-06-25 11:50:00,10.92,10.92,10.9,10.91,440000.0,10.92,10.92,10.9,10.91,440000.0
2012-06-25 11:55:00,10.92,10.92,10.9,10.9,416000.0,10.92,10.92,10.9,10.9,416000.0
2012-06-25 12:00:00,10.9,10.91,10.9,10.91,470000.0,10.9,10.91,10.9,10.91,470000.0
2012-06-25 12:05:00,10.9,10.91,10.9,10.91,416000.0,10.9,10.91,10.9,10.91,416000.0
2012-06-25 12:10:00,10.91,10.91,10.9,10.9,374000.0,10.91,10.91,10.9,10.9,374000.0
2012-06-25 12:15:00,10.9,10.93,10.9,10.93,582000.0,10.9,10.93,10.9,10.93,582000.0
2012-06-25 12:20:00,10.93,10.94,10.93,10.94,1020000.0,10.93,10.94,10.93,10.94,1020000.0
2012-06-25 12:25:00,10.94,10.94,10.93,10.94,328000.0,10.94,10.94,10.93,10.94,328000.0
2012-06-25 12:30:00,10.94,10.94,10.93,10.94,280000.0,10.94,10.94,10.93,10.94,280000.0
2012-06-25 12:35:00,10.94,10.94,10.93,10.93,490000.0,10.94,10.94,10.93,10.93,490000.0
2012-06-25 12:40:00,10.94,10.95,10.93,10.95,374000.0,10.94,10.95,10.93,10.95,374000.0
2012-06-25 12:45:00,10.95,10.96,10.94,10.94,350000.0,10.95,10.96,10.94,10.94,350000.0
2012-06-25 12:50:00,10.94,10.94,10.94,10.94,88000.0,10.94,10.94,10.94,10.94,88000.0
2012-06-25 12:55:00,10.94,10.94,10.94,10.94,316000.0,10.94,10.94,10.94,10.94,316000.0
2012-06-25 13:00:00,10.94,10.94,10.92,10.92,240000.0,10.94,10.94,10.92,10.92,240000.0
2012-06-25 13:05:00,10.92,10.92,10.91,10.92,116000.0,10.92,10.92,10.91,10.92,116000.0
2012-06-25 13:10:00,10.92,10.93,10.92,10.93,150000.0,10.92,10.93,10.92,10.93,150000.0
2012-06-25 13:15:00,10.93,10.93,10.91,10.92,364000.0,10.93,10.93,10.91,10.92,364000.0
2012-06-25 13:20:00,10.92,10.92,10.91,10.92,64000.0,10.92,10.92,10.91,10.92,64000.0
2012-06-25 13:25:00,10.92,10.94,10.92,10.93,362000.0,10.92,10.94,10.92,10.93,362000.0
2012-06-25 13:30:00,10.94,10.95,10.93,10.95,306000.0,10.94,10.95,10.93,10.95,306000.0
2012-06-25 13:35:00,10.94,10.95,10.94,10.95,462000.0,10.94,10.95,10.94,10.95,462000.0
2012-06-25 13:40:00,10.95,10.97,10.95,10.96,536000.0,10.95,10.97,10.95,10.96,536000.0
2012-06-25 13:45:00,10.97,10.97,10.95,10.96,178000.0,10.97,10.97,10.95,10.96,178000.0
2012-06-25 13:50:00,10.95,10.95,10.94,10.94,196000.0,10.95,10.95,10.94,10.94,196000.0
2012-06-25 13:55:00,10.94,10.95,10.93,10.95,184000.0,10.94,10.95,10.93,10.95,184000.0
2012-06-25 14:00:00,10.95,10.96,10.95,10.96,128000.0,10.95,10.96,10.95,10.96,128000.0
2012-06-25 14:05:00,10.96,10.96,10.95,10.96,232000.0,10.96,10.96,10.95,10.96,232000.0
2012-06-25 14:10:00,10.96,10.97,10.96,10.96,162000.0,10.96,10.97,10.96,10.96,162000.0
2012-06-25 14:15:00,10.96,10.97,10.96,10.97,252000.0,10.96,10.97,10.96,10.97,252000.0
2012-06-25 14:20:00,10.97,10.97,10.96,10.97,122000.0,10.97,10.97,10.96,10.97,122000.0
2012-06-25 14:25:00,10.97,10.98,10.97,10.97,328000.0,10.97,10.98,10.97,10.97,328000.0
2012-06-25 14:30:00,10.97,10.97,10.96,10.97,300000.0,10.97,10.97,10.96,10.97,300000.0
2012-06-25 14:35:00,10.97,10.97,10.96,10.97,270000.0,10.97,10.97,10.96,10.97,270000.0
2012-06-25 14:40:00,10.97,10.97,10.96,10.96,146000.0,10.97,10.97,10.96,10.96,146000.0
2012-06-25 14:45:00,10.96,10.96,10.95,10.95,390000.0,10.96,10.96,10.95,10.95,390000.0
2012-06-25 14:50:00,10.95,10.97,10.95,10.96,146000.0,10.95,10.97,10.95,10.96,146000.0
2012-06-25 14:55:00,10.96,10.96,10.96,10.96,576000.0,10.96,10.96,10.96,10.96,576000.0
2012-06-25 15:00:00,10.96,10.99,10.96,10.99,934000.0,10.96,10.99,10.96,10.99,934000.0
2012-06-25 15:05:00,10.99,11.02,10.99,11.01,1094000.0,10.99,11.02,10.99,11.01,1094000.0
2012-06-25 15:10:00,11.01,11.02,11.0,11.02,606000.0,11.01,11.02,11.0,11.02,606000.0
2012-06-25 15:15:00,11.02,11.02,11.0,11.02,502000.0,11.02,11.02,11.0,11.02,502000.0
2012-06-25 15:20:00,11.02,11.02,11.0,11.02,254000.0,11.02,11.02,11.0,11.02,254000.0
2012-06-25 15:25:00,11.02,11.03,11.01,11.02,850000.0,11.02,11.03,11.01,11.02,850000.0
2012-06-25 15:30:00,11.02,11.04,11.01,11.02,1146000.0,11.02,11.04,11.01,11.02,1146000.0
2012-06-25 15:35:00,11.02,11.03,11.02,11.03,274000.0,11.02,11.03,11.02,11.03,274000.0
2012-06-25 15:40:00,11.03,11.04,11.02,11.02,550000.0,11.03,11.04,11.02,11.02,550000.0
2012-06-25 15:45:00,11.02,11.03,11.01,11.03,990000.0,11.02,11.03,11.01,11.03,990000.0
2012-06-25 15:50:00,11.03,11.03,11.01,11.01,1052000.0,11.03,11.03,11.01,11.01,1052000.0
2012-06-25 15:55:00,11.01,11.02,11.0,11.0,1548000.0,11.01,11.02,11.0,11.0,1548000.0
2012-06-26 09:30:00,11.07,11.16,11.07,11.11,3454000.0,11.07,11.16,11.07,11.11,3454000.0
2012-06-26 09:35:00,11.11,11.17,11.11,11.14,2392000.0,11.11,11.17,11.11,11.14,2392000.0
2012-06-26 09:40:00,11.14,11.19,11.14,11.17,2204000.0,11.14,11.19,11.14,11.17,2204000.0
2012-06-26 09:45:00,11.17,11.18,11.14,11.15,1506000.0,11.17,11.18,11.14,11.15,1506000.0
2012-06-26 09:50:00,11.15,11.2,11.15,11.19,1284000.0,11.15,11.2,11.15,11.19,1284000.0
2012-06-26 09:55:00,11.2,11.24,11.19,11.24,1958000.0,11.2,11.24,11.19,11.24,1958000.0
2012-06-26 10:00:00,11.24,11.27,11.21,11.26,2734000.0,11.24,11.27,11.21,11.26,2734000.0
2012-06-26 10:05:00,11.27,11.29,11.26,11.26,2158000.0,11.27,11.29,11.26,11.26,2158000.0
2012-06-26 10:10:00,11.27,11.27,11.22,11.23,1526000.0,11.27,11.27,11.22,11.23,1526000.0
2012-06-26 10:15:00,11.23,11.24,11.21,11.22,1394000.0,11.23,11.24,11.21,11.22,1394000.0
2012-06-26 10:20:00,11.21,11.24,11.21,11.23,896000.0,11.21,11.24,11.21,11.23,896000.0
2012-06-26 10:25:00,11.23,11.25,11.23,11.25,514000.0,11.23,11.25,11.23,11.25,514000.0
2012-06-26 10:30:00,11.25,11.32,11.23,11.31,2928000.0,11.25,11.32,11.23,11.31,2928000.0
2012-06-26 10:35:00,11.31,11.32,11.27,11.28,1824000.0,11.31,11.32,11.27,11.28,1824000.0
2012-06-26 10:40:00,11.28,11.29,11.26,11.27,902000.0,11.28,11.29,11.26,11.27,902000.0
2012-06-26 10:45:00,11.27,11.27,11.21,11.22,1290000.0,11.27,11.27,11.21,11.22,1290000.0
2012-06-26 10:50:00,11.22,11.26,11.2,11.25,848000.0,11.22,11.26,11.2,11.25,848000.0
2012-06-26 10:55:00,11.25,11.27,11.24,11.24,490000.0,11.25,11.27,11.24,11.24,490000.0
2012-06-26 11:00:00,11.24,11.28,11.24,11.27,746000.0,11.24,11.28,11.24,11.27,746000.0
2012-06-26 11:05:00,11.27,11.28,11.22,11.23,1250000.0,11.27,11.28,11.22,11.23,1250000.0
2012-06-26 11:10:00,11.23,11.25,11.21,11.24,1002000.0,11.23,11.25,11.21,11.24,1002000.0
2012-06-26 11:15:00,11.24,11.25,11.23,11.25,806000.0,11.24,11.25,11.23,11.25,806000.0
2012-06-26 11:20:00,11.25,11.26,11.24,11.24,442000.0,11.25,11.26,11.24,11.24,442000.0
2012-06-26 11:25:00,11.25,11.27,11.25,11.25,372000.0,11.25,11.27,11.25,11.25,372000.0
2012-06-26 11:30:00,11.25,11.26,11.24,11.24,518000.0,11.25,11.26,11.24,11.24,518000.0
2012-06-26 11:35:00,11.24,11.27,11.24,11.25,414000.0,11.24,11.27,11.24,11.25,414000.0
2012-06-26 11:40:00,11.25,11.25,11.23,11.23,318000.0,11.25,11.25,11.23,11.23,318000.0
2012-06-26 11:45:00,11.23,11.25,11.23,11.24,354000.0,11.23,11.25,11.23,11.24,354000.0
2012-06-26 11:50:00,11.24,11.27,11.24,11.26,554000.0,11.24,11.27,11.24,11.26,554000.0
2012-06-26 11:55:00,11.26,11.26,11.23,11.25,254000.0,11.26,11.26,11.23,11.25,254000.0
2012-06-26 12:00:00,11.26,11.26,11.24,11.25,146000.0,11.26,11.26,11.24,11.25,146000.0
2012-06-26 12:05:00,11.25,11.26,11.24,11.25,454000.0,11.25,11.26,11.24,11.25,454000.0
2012-06-26 12:10:00,11.25,11.26,11.23,11.24,480000.0,11.25,11.26,11.23,11.24,480000.0
2012-06-26 12:15:00,11.24,11.25,11.24,11.25,318000.0,11.24,11.25,11.24,11.25,318000.0
2012-06-26 12:20:00,11.25,11.25,11.24,11.25,320000.0,11.25,11.25,11.24,11.25,320000.0
2012-06-26 12:25:00,11.25,11.25,11.25,11.25,136000.0,11.25,11.25,11.25,11.25,136000.0
2012-06-26 12:30:00,11.25,11.27,11.24,11.27,380000.0,11.25,11.27,11.24,11.27,380000.0
2012-06-26 12:35:00,11.27,11.27,11.26,11.27,320000.0,11.27,11.27,11.26,11.27,320000.0
2012-06-26 12:40:00,11.27,11.29,11.26,11.29,688000.0,11.27,11.29,11.26,11.29,688000.0
2012-06-26 12:45:00,11.28,11.3,11.28,11.29,452000.0,11.28,11.3,11.28,11.29,452000.0
2012-06-26 12:50:00,11.29,11.29,11.27,11.27,356000.0,11.29,11.29,11.27,11.27,356000.0
2012-06-26 12:55:00,11.27,11.28,11.26,11.26,266000.0,11.27,11.28,11.26,11.26,266000.0
2012-06-26 13:00:00,11.26,11.27,11.26,11.26,358000.0,11.26,11.27,11.26,11.26,358000.0
2012-06-26 13:05:00,11.26,11.26,11.25,11.25,338000.0,11.26,11.26,11.25,11.25,338000.0
2012-06-26 13:10:00,11.25,11.27,11.25,11.26,432000.0,11.25,11.27,11.25,11.26,432000.0
2012-06-26 13:15:00,11.26,11.27,11.26,11.27,400000.0,11.26,11.27,11.26,11.27,400000.0
2012-06-26 13:20:00,11.27,11.28,11.27,11.27,408000.0,11.27,11.28,11.27,11.27,408000.0
2012-06-26 13:25:00,11.27,11.27,11.25,11.26,408000.0,11.27,11.27,11.25,11.26,408000.0
2012-06-26 13:30:00,11.26,11.26,11.21,11.24,1198000.0,11.26,11.26,11.21,11.24,1198000.0
2012-06-26 13:35:00,11.23,11.26,11.23,11.26,374000.0,11.23,11.26,11.23,11.26,374000.0
2012-06-26 13:40:00,11.26,11.26,11.24,11.25,140000.0,11.26,11.26,11.24,11.25,140000.0
2012-06-26 13:45:00,11.25,11.25,11.22,11.24,458000.0,11.25,11.25,11.22,11.24,458000.0
2012-06-26 13:50:00,11.23,11.27,11.23,11.24,584000.0,11.23,11.27,11.23,11.24,584000.0
2012-06-26 13:55:00,11.25,11.25,11.23,11.23,138000.0,11.25,11.25,11.23,11.23,138000.0
2012-06-26 14:00:00,11.24,11.27,11.23,11.24,552000.0,11.24,11.27,11.23,11.24,552000.0
2012-06-26 14:05:00,11.25,11.27,11.24,11.27,292000.0,11.25,11.27,11.24,11.27,292000.0
2012-06-26 14:10:00,11.27,11.28,11.27,11.28,698000.0,11.27,11.28,11.27,11.28,698000.0
2012-06-26 14:15:00,11.28,11.3,11.27,11.29,766000.0,11.28,11.3,11.27,11.29,766000.0
2012-06-26 14:20:00,11.3,11.3,11.29,11.29,612000.0,11.3,11.3,11.29,11.29,612000.0
2012-06-26 14:25:00,11.28,11.29,11.28,11.29,522000.0,11.28,11.29,11.28,11.29,522000.0
2012-06-26 14:30:00,11.29,11.29,11.27,11.29,490000.0,11.29,11.29,11.27,11.29,490000.0
2012-06-26 14:35:00,11.29,11.3,11.28,11.28,546000.0,11.29,11.3,11.28,11.28,546000.0
2012-06-26 14:40:00,11.28,11.29,11.28,11.29,416000.0,11.28,11.29,11.28,11.29,416000.0
2012-06-26 14:45:00,11.29,11.31,11.28,11.31,778000.0,11.29,11.31,11.28,11.31,778000.0
2012-06-26 14:50:00,11.3,11.3,11.28,11.29,1192000.0,11.3,11.3,11.28,11.29,1192000.0
2012-06-26 14:55:00,11.29,11.31,11.29,11.3,480000.0,11.29,11.31,11.29,11.3,480000.0
2012-06-26 15:00:00,11.3,11.31,11.28,11.29,842000.0,11.3,11.31,11.28,11.29,842000.0
2012-06-26 15:05:00,11.29,11.3,11.28,11.29,530000.0,11.29,11.3,11.28,11.29,530000.0
2012-06-26 15:10:00,11.29,11.3,11.28,11.28,490000.0,11.29,11.3,11.28,11.28,490000.0
2012-06-26 15:15:00,11.28,11.3,11.27,11.27,696000.0,11.28,11.3,11.27,11.27,696000.0
2012-06-26 15:20:00,11.27,11.29,11.27,11.28,628000.0,11.27,11.29,11.27,11.28,628000.0
2012-06-26 15:25:00,11.28,11.29,11.26,11.29,1008000.0,11.28,11.29,11.26,11.29,1008000.0
2012-06-26 15:30:00,11.29,11.29,11.28,11.28,1062000.0,11.29,11.29,11.28,11.28,1062000.0
2012-06-26 15:35:00,11.28,11.29,11.27,11.29,666000.0,11.28,11.29,11.27,11.29,666000.0
2012-06-26 15:40:00,11.29,11.3,11.29,11.3,808000.0,11.29,11.3,11.29,11.3,808000.0
2012-06-26 15:45:00,11.29,11.3,11.29,11.29,1586000.0,11.29,11.3,11.29,11.29,1586000.0
2012-06-26 15:50:00,11.29,11.31,11.29,11.3,2270000.0,11.29,11.31,11.29,11.3,2270000.0
2012-06-26 15:55:00,11.3,11.3,11.27,11.27,3674000.0,11.3,11.3,11.27,11.27,3674000.0
2012-06-27 09:30:00,11.25,11.27,11.23,11.26,1890000.0,11.25,11.27,11.23,11.26,1890000.0
2012-06-27 09:35:00,11.26,11.34,11.26,11.3,2734000.0,11.26,11.34,11.26,11.3,2734000.0
2012-06-27 09:40:00,11.31,11.36,11.31,11.35,3056000.0,11.31,11.36,11.31,11.35,3056000.0
2012-06-27 09:45:00,11.35,11.35,11.28,11.29,1526000.0,11.35,11.35,11.28,11.29,1526000.0
2012-06-27 09:50:00,11.29,11.32,11.28,11.31,698000.0,11.29,11.32,11.28,11.31,698000.0
2012-06-27 09:55:00,11.31,11.31,11.25,11.27,1064000.0,11.31,11.31,11.25,11.27,1064000.0
2012-06-27 10:00:00,11.27,11.32,11.27,11.31,716000.0,11.27,11.32,11.27,11.31,716000.0
2012-06-27 10:05:00,11.31,11.35,11.3,11.32,1092000.0,11.31,11.35,11.3,11.32,1092000.0
2012-06-27 10:10:00,11.33,11.35,11.31,11.31,774000.0,11.33,11.35,11.31,11.31,774000.0
2012-06-27 10:15:00,11.31,11.32,11.28,11.3,912000.0,11.31,11.32,11.28,11.3,912000.0
2012-06-27 10:20:00,11.3,11.32,11.29,11.3,296000.0,11.3,11.32,11.29,11.3,296000.0
2012-06-27 10:25:00,11.3,11.31,11.28,11.29,512000.0,11.3,11.31,11.28,11.29,512000.0
2012-06-27 10:30:00,11.3,11.3,11.27,11.27,484000.0,11.3,11.3,11.27,11.27,484000.0
2012-06-27 10:35:00,11.27,11.28,11.27,11.28,668000.0,11.27,11.28,11.27,11.28,668000.0
2012-06-27 10:40:00,11.28,11.29,11.26,11.29,536000.0,11.28,11.29,11.26,11.29,536000.0
2012-06-27 10:45:00,11.29,11.29,11.27,11.28,544000.0,11.29,11.29,11.27,11.28,544000.0
2012-06-27 10:50:00,11.28,11.28,11.27,11.28,306000.0,11.28,11.28,11.27,11.28,306000.0
2012-06-27 10:55:00,11.28,11.3,11.27,11.3,568000.0,11.28,11.3,11.27,11.3,568000.0
2012-06-27 11:00:00,11.31,11.33,11.31,11.33,746000.0,11.31,11.33,11.31,11.33,746000.0
2012-06-27 11:05:00,11.33,11.34,11.32,11.33,546000.0,11.33,11.34,11.32,11.33,546000.0
2012-06-27 11:10:00,11.33,11.33,11.31,11.32,534000.0,11.33,11.33,11.31,11.32,534000.0
2012-06-27 11:15:00,11.32,11.32,11.31,11.32,350000.0,11.32,11.32,11.31,11.32,350000.0
2012-06-27 11:20:00,11.32,11.33,11.32,11.32,204000.0,11.32,11.33,11.32,11.32,204000.0
2012-06-27 11:25:00,11.32,11.32,11.3,11.31,238000.0,11.32,11.32,11.3,11.31,238000.0
2012-06-27 11:30:00,11.31,11.32,11.31,11.31,192000.0,11.31,11.32,11.31,11.31,192000.0
2012-06-27 11:35:00,11.32,11.33,11.31,11.33,214000.0,11.32,11.33,11.31,11.33,214000.0
2012-06-27 11:40:00,11.32,11.33,11.32,11.33,452000.0,11.32,11.33,11.32,11.33,452000.0
2012-06-27 11:45:00,11.32,11.33,11.31,11.32,192000.0,11.32,11.33,11.31,11.32,192000.0
2012-06-27 11:50:00,11.32,11.33,11.31,11.33,316000.0,11.32,11.33,11.31,11.33,316000.0
2012-06-27 11:55:00,11.33,11.34,11.33,11.33,264000.0,11.33,11.34,11.33,11.33,264000.0
2012-06-27 12:00:00,11.33,11.34,11.33,11.34,246000.0,11.33,11.34,11.33,11.34,246000.0
2012-06-27 12:05:00,11.34,11.36,11.34,11.36,756000.0,11.34,11.36,11.34,11.36,756000.0
2012-06-27 12:10:00,11.36,11.36,11.34,11.34,558000.0,11.36,11.36,11.34,11.34,558000.0
2012-06-27 12:15:00,11.34,11.35,11.33,11.35,288000.0,11.34,11.35,11.33,11.35,288000.0
2012-06-27 12:20:00,11.35,11.35,11.34,11.34,124000.0,11.35,11.35,11.34,11.34,124000.0
2012-06-27 12:25:00,11.34,11.38,11.34,11.35,798000.0,11.34,11.38,11.34,11.35,798000.0
2012-06-27 12:30:00,11.35,11.36,11.32,11.33,450000.0,11.35,11.36,11.32,11.33,450000.0
2012-06-27 12:35:00,11.33,11.34,11.33,11.34,96000.0,11.33,11.34,11.33,11.34,96000.0
2012-06-27 12:40:00,11.34,11.36,11.34,11.34,116000.0,11.34,11.36,11.34,11.34,116000.0
2012-06-27 12:45:00,11.34,11.34,11.31,11.32,408000.0,11.34,11.34,11.31,11.32,408000.0
2012-06-27 12:50:00,11.32,11.34,11.32,11.32,344000.0,11.32,11.34,11.32,11.32,344000.0
2012-06-27 12:55:00,11.32,11.32,11.31,11.31,142000.0,11.32,11.32,11.31,11.31,142000.0
2012-06-27 13:00:00,11.31,11.32,11.3,11.32,336000.0,11.31,11.32,11.3,11.32,336000.0
2012-06-27 13:05:00,11.31,11.32,11.31,11.31,276000.0,11.31,11.32,11.31,11.31,276000.0
2012-06-27 13:10:00,11.31,11.32,11.31,11.31,130000.0,11.31,11.32,11.31,11.31,130000.0
2012-06-27 13:15:00,11.31,11.31,11.29,11.29,318000.0,11.31,11.31,11.29,11.29,318000.0
2012-06-27 13:20:00,11.29,11.29,11.28,11.28,534000.0,11.29,11.29,11.28,11.28,534000.0
2012-06-27 13:25:00,11.28,11.28,11.27,11.28,498000.0,11.28,11.28,11.27,11.28,498000.0
2012-06-27 13:30:00,11.28,11.28,11.25,11.26,556000.0,11.28,11.28,11.25,11.26,556000.0
2012-06-27 13:35:00,11.26,11.26,11.24,11.25,362000.0,11.26,11.26,11.24,11.25,362000.0
2012-06-27 13:40:00,11.25,11.25,11.24,11.25,596000.0,11.25,11.25,11.24,11.25,596000.0
2012-06-27 13:45:00,11.24,11.24,11.22,11.23,1020000.0,11.24,11.24,11.22,11.23,1020000.0
2012-06-27 13:50:00,11.23,11.24,11.2,11.2,836000.0,11.23,11.24,11.2,11.2,836000.0
2012-06-27 13:55:00,11.21,11.23,11.2,11.23,492000.0,11.21,11.23,11.2,11.23,492000.0
2012-06-27 14:00:00,11.23,11.24,11.21,11.22,268000.0,11.23,11.24,11.21,11.22,268000.0
2012-06-27 14:05:00,11.22,11.22,11.19,11.2,832000.0,11.22,11.22,11.19,11.2,832000.0
2012-06-27 14:10:00,11.19,11.22,11.19,11.19,650000.0,11.19,11.22,11.19,11.19,650000.0
2012-06-27 14:15:00,11.19,11.22,11.19,11.2,370000.0,11.19,11.22,11.19,11.2,370000.0
2012-06-27 14:20:00,11.2,11.22,11.2,11.21,328000.0,11.2,11.22,11.2,11.21,328000.0
2012-06-27 14:25:00,11.21,11.21,11.19,11.2,488000.0,11.21,11.21,11.19,11.2,488000.0
2012-06-27 14:30:00,11.2,11.21,11.19,11.2,710000.0,11.2,11.21,11.19,11.2,710000.0
2012-06-27 14:35:00,11.2,11.21,11.18,11.18,774000.0,11.2,11.21,11.18,11.18,774000.0
2012-06-27 14:40:00,11.18,11.18,11.17,11.17,820000.0,11.18,11.18,11.17,11.17,820000.0
2012-06-27 14:45:00,11.17,11.19,11.17,11.18,598000.0,11.17,11.19,11.17,11.18,598000.0
2012-06-27 14:50:00,11.18,11.19,11.17,11.18,722000.0,11.18,11.19,11.17,11.18,722000.0
2012-06-27 14:55:00,11.18,11.19,11.17,11.18,204000.0,11.18,11.19,11.17,11.18,204000.0
2012-06-27 15:00:00,11.19,11.19,11.17,11.17,204000.0,11.19,11.19,11.17,11.17,204000.0
2012-06-27 15:05:00,11.18,11.2,11.18,11.19,874000.0,11.18,11.2,11.18,11.19,874000.0
2012-06-27 15:10:00,11.19,11.23,11.19,11.23,728000.0,11.19,11.23,11.19,11.23,728000.0
2012-06-27 15:15:00,11.23,11.23,11.22,11.23,664000.0,11.23,11.23,11.22,11.23,664000.0
2012-06-27 15:20:00,11.23,11.25,11.23,11.25,844000.0,11.23,11.25,11.23,11.25,844000.0
2012-06-27 15:25:00,11.25,11.26,11.24,11.26,476000.0,11.25,11.26,11.24,11.26,476000.0
2012-06-27 15:30:00,11.26,11.27,11.25,11.27,518000.0,11.26,11.27,11.25,11.27,518000.0
2012-06-27 15:35:00,11.27,11.3,11.27,11.29,1056000.0,11.27,11.3,11.27,11.29,1056000.0
2012-06-27 15:40:00,11.29,11.31,11.28,11.28,972000.0,11.29,11.31,11.28,11.28,972000.0
2012-06-27 15:45:00,11.28,11.29,11.27,11.28,1180000.0,11.28,11.29,11.27,11.28,1180000.0
2012-06-27 15:50:00,11.28,11.29,11.27,11.28,1936000.0,11.28,11.29,11.27,11.28,1936000.0
2012-06-27 15:55:00,11.28,11.29,11.28,11.28,3350000.0,11.28,11.29,11.28,11.28,3350000.0
2012-06-28 09:30:00,11.2,11.21,11.13,11.16,1818000.0,11.2,11.21,11.13,11.16,1818000.0
2012-06-28 09:35:00,11.15,11.19,11.14,11.19,876000.0,11.15,11.19,11.14,11.19,876000.0
2012-06-28 09:40:00,11.19,11.23,11.18,11.18,1218000.0,11.19,11.23,11.18,11.18,1218000.0
2012-06-28 09:45:00,11.18,11.2,11.17,11.17,912000.0,11.18,11.2,11.17,11.17,912000.0
2012-06-28 09:50:00,11.17,11.22,11.17,11.18,1110000.0,11.17,11.22,11.17,11.18,1110000.0
2012-06-28 09:55:00,11.18,11.18,11.14,11.15,1310000.0,11.18,11.18,11.14,11.15,1310000.0
2012-06-28 10:00:00,11.16,11.16,11.14,11.14,824000.0,11.16,11.16,11.14,11.14,824000.0
2012-06-28 10:05:00,11.15,11.15,11.08,11.12,1918000.0,11.15,11.15,11.08,11.12,1918000.0
2012-06-28 10:10:00,11.12,11.15,11.11,11.13,920000.0,11.12,11.15,11.11,11.13,920000.0
2012-06-28 10:15:00,11.13,11.17,11.11,11.15,630000.0,11.13,11.17,11.11,11.15,630000.0
2012-06-28 10:20:00,11.15,11.17,11.14,11.14,416000.0,11.15,11.17,11.14,11.14,416000.0
2012-06-28 10:25:00,11.14,11.14,11.1,11.1,568000.0,11.14,11.14,11.1,11.1,568000.0
2012-06-28 10:30:00,11.1,11.11,11.08,11.09,552000.0,11.1,11.11,11.08,11.09,552000.0
2012-06-28 10:35:00,11.09,11.09,11.05,11.06,1788000.0,11.09,11.09,11.05,11.06,1788000.0
2012-06-28 10:40:00,11.07,11.08,11.06,11.07,950000.0,11.07,11.08,11.06,11.07,950000.0
2012-06-28 10:45:00,11.07,11.08,11.06,11.07,830000.0,11.07,11.08,11.06,11.07,830000.0
2012-06-28 10:50:00,11.07,11.08,11.07,11.07,868000.0,11.07,11.08,11.07,11.07,868000.0
2012-06-28 10:55:00,11.07,11.08,11.06,11.08,316000.0,11.07,11.08,11.06,11.08,316000.0
2012-06-28 11:00:00,11.08,11.08,11.07,11.07,524000.0,11.08,11.08,11.07,11.07,524000.0
2012-06-28 11:05:00,11.08,11.09,11.08,11.08,372000.0,11.08,11.09,11.08,11.08,372000.0
2012-06-28 11:10:00,11.08,11.09,11.07,11.08,732000.0,11.08,11.09,11.07,11.08,732000.0
2012-06-28 11:15:00,11.08,11.08,11.07,11.08,912000.0,11.08,11.08,11.07,11.08,912000.0
2012-06-28 11:20:00,11.08,11.1,11.08,11.1,576000.0,11.08,11.1,11.08,11.1,576000.0
2012-06-28 11:25:00,11.1,11.1,11.09,11.1,282000.0,11.1,11.1,11.09,11.1,282000.0
2012-06-28 11:30:00,11.1,11.11,11.09,11.09,202000.0,11.1,11.11,11.09,11.09,202000.0
2012-06-28 11:35:00,11.09,11.1,11.09,11.09,170000.0,11.09,11.1,11.09,11.09,170000.0
2012-06-28 11:40:00,11.09,11.09,11.08,11.09,456000.0,11.09,11.09,11.08,11.09,456000.0
2012-06-28 11:45:00,11.09,11.1,11.09,11.1,438000.0,11.09,11.1,11.09,11.1,438000.0
2012-06-28 11:50:00,11.1,11.1,11.09,11.09,390000.0,11.1,11.1,11.09,11.09,390000.0
2012-06-28 11:55:00,11.09,11.1,11.09,11.09,350000.0,11.09,11.1,11.09,11.09,350000.0
2012-06-28 12:00:00,11.09,11.1,11.09,11.1,390000.0,11.09,11.1,11.09,11.1,390000.0
2012-06-28 12:05:00,11.11,11.11,11.1,11.11,366000.0,11.11,11.11,11.1,11.11,366000.0
2012-06-28 12:10:00,11.11,11.12,11.11,11.11,372000.0,11.11,11.12,11.11,11.11,372000.0
2012-06-28 12:15:00,11.11,11.11,11.09,11.1,188000.0,11.11,11.11,11.09,11.1,188000.0
2012-06-28 12:20:00,11.1,11.1,11.09,11.1,352000.0,11.1,11.1,11.09,11.1,352000.0
2012-06-28 12:25:00,11.09,11.1,11.08,11.08,216000.0,11.09,11.1,11.08,11.08,216000.0
2012-06-28 12:30:00,11.08,11.09,11.07,11.07,228000.0,11.08,11.09,11.07,11.07,228000.0
2012-06-28 12:35:00,11.07,11.08,11.06,11.07,326000.0,11.07,11.08,11.06,11.07,326000.0
2012-06-28 12:40:00,11.07,11.08,11.07,11.08,658000.0,11.07,11.08,11.07,11.08,658000.0
2012-06-28 12:45:00,11.08,11.08,11.07,11.07,376000.0,11.08,11.08,11.07,11.07,376000.0
2012-06-28 12:50:00,11.07,11.08,11.07,11.08,300000.0,11.07,11.08,11.07,11.08,300000.0
2012-06-28 12:55:00,11.08,11.08,11.07,11.07,308000.0,11.08,11.08,11.07,11.07,308000.0
2012-06-28 13:00:00,11.07,11.08,11.06,11.07,502000.0,11.07,11.08,11.06,11.07,502000.0
2012-06-28 13:05:00,11.07,11.08,11.07,11.07,186000.0,11.07,11.08,11.07,11.07,186000.0
2012-06-28 13:10:00,11.07,11.08,11.06,11.06,562000.0,11.07,11.08,11.06,11.06,562000.0
2012-06-28 13:15:00,11.06,11.06,11.04,11.05,1062000.0,11.06,11.06,11.04,11.05,1062000.0
2012-06-28 13:20:00,11.05,11.05,11.04,11.04,394000.0,11.05,11.05,11.04,11.04,394000.0
2012-06-28 13:25:00,11.04,11.05,11.03,11.04,726000.0,11.04,11.05,11.03,11.04,726000.0
2012-06-28 13:30:00,11.03,11.04,11.01,11.01,676000.0,11.03,11.04,11.01,11.01,676000.0
2012-06-28 13:35:00,11.01,11.02,11.01,11.01,594000.0,11.01,11.02,11.01,11.01,594000.0
2012-06-28 13:40:00,11.01,11.02,11.0,11.01,966000.0,11.01,11.02,11.0,11.01,966000.0
2012-06-28 13:45:00,11.01,11.01,10.98,10.99,708000.0,11.01,11.01,10.98,10.99,708000.0
2012-06-28 13:50:00,10.99,10.99,10.98,10.98,512000.0,10.99,10.99,10.98,10.98,512000.0
2012-06-28 13:55:00,10.98,11.01,10.98,11.01,792000.0,10.98,11.01,10.98,11.01,792000.0
2012-06-28 14:00:00,11.01,11.02,11.01,11.02,494000.0,11.01,11.02,11.01,11.02,494000.0
2012-06-28 14:05:00,11.02,11.03,10.99,10.99,374000.0,11.02,11.03,10.99,10.99,374000.0
2012-06-28 14:10:00,10.99,10.99,10.97,10.97,516000.0,10.99,10.99,10.97,10.97,516000.0
2012-06-28 14:15:00,10.97,10.97,10.95,10.97,1264000.0,10.97,10.97,10.95,10.97,1264000.0
2012-06-28 14:20:00,10.97,10.97,10.94,10.95,768000.0,10.97,10.97,10.94,10.95,768000.0
2012-06-28 14:25:00,10.95,10.97,10.94,10.95,864000.0,10.95,10.97,10.94,10.95,864000.0
2012-06-28 14:30:00,10.95,10.98,10.95,10.98,790000.0,10.95,10.98,10.95,10.98,790000.0
2012-06-28 14:35:00,10.98,10.98,10.94,10.94,616000.0,10.98,10.98,10.94,10.94,616000.0
2012-06-28 14:40:00,10.95,10.96,10.94,10.96,590000.0,10.95,10.96,10.94,10.96,590000.0
2012-06-28 14:45:00,10.96,10.98,10.95,10.97,770000.0,10.96,10.98,10.95,10.97,770000.0
2012-06-28 14:50:00,10.97,10.97,10.95,10.96,598000.0,10.97,10.97,10.95,10.96,598000.0
2012-06-28 14:55:00,10.96,10.96,10.94,10.95,520000.0,10.96,10.96,10.94,10.95,520000.0
2012-06-28 15:00:00,10.95,10.98,10.94,10.98,572000.0,10.95,10.98,10.94,10.98,572000.0
2012-06-28 15:05:00,10.98,11.0,10.97,10.99,624000.0,10.98,11.0,10.97,10.99,624000.0
2012-06-28 15:10:00,10.99,10.99,10.96,10.96,366000.0,10.99,10.99,10.96,10.96,366000.0
2012-06-28 15:15:00,10.96,10.97,10.95,10.96,488000.0,10.96,10.97,10.95,10.96,488000.0
2012-06-28 15:20:00,10.96,10.99,10.95,10.98,534000.0,10.96,10.99,10.95,10.98,534000.0
2012-06-28 15:25:00,10.98,10.98,10.96,10.98,572000.0,10.98,10.98,10.96,10.98,572000.0
2012-06-28 15:30:00,10.98,11.03,10.97,11.0,1514000.0,10.98,11.03,10.97,11.0,1514000.0
2012-06-28 15:35:00,11.0,11.08,11.0,11.07,1830000.0,11.0,11.08,11.0,11.07,1830000.0
2012-06-28 15:40:00,11.07,11.08,11.04,11.05,1080000.0,11.07,11.08,11.04,11.05,1080000.0
2012-06-28 15:45:00,11.05,11.08,11.05,11.08,1284000.0,11.05,11.08,11.05,11.08,1284000.0
2012-06-28 15:50:00,11.08,11.08,11.06,11.06,950000.0,11.08,11.08,11.06,11.06,950000.0
2012-06-28 15:55:00,11.06,11.1,11.06,11.07,2126000.0,11.06,11.1,11.06,11.07,2126000.0
2012-06-29 09:30:00,11.24,11.27,11.23,11.26,4590000.0,11.24,11.27,11.23,11.26,4590000.0
2012-06-29 09:35:00,11.26,11.3,11.21,11.21,2274000.0,11.26,11.3,11.21,11.21,2274000.0
2012-06-29 09:40:00,11.21,11.25,11.19,11.24,1578000.0,11.21,11.25,11.19,11.24,1578000.0
2012-06-29 09:45:00,11.23,11.25,11.22,11.23,648000.0,11.23,11.25,11.22,11.23,648000.0
2012-06-29 09:50:00,11.23,11.25,11.22,11.25,578000.0,11.23,11.25,11.22,11.25,578000.0
2012-06-29 09:55:00,11.25,11.26,11.23,11.26,1024000.0,11.25,11.26,11.23,11.26,1024000.0
2012-06-29 10:00:00,11.26,11.27,11.25,11.27,1262000.0,11.26,11.27,11.25,11.27,1262000.0
2012-06-29 10:05:00,11.27,11.27,11.26,11.27,992000.0,11.27,11.27,11.26,11.27,992000.0
2012-06-29 10:10:00,11.27,11.29,11.26,11.26,1764000.0,11.27,11.29,11.26,11.26,1764000.0
2012-06-29 10:15:00,11.27,11.28,11.26,11.28,676000.0,11.27,11.28,11.26,11.28,676000.0
2012-06-29 10:20:00,11.28,11.3,11.27,11.28,1124000.0,11.28,11.3,11.27,11.28,1124000.0
2012-06-29 10:25:00,11.28,11.29,11.28,11.29,610000.0,11.28,11.29,11.28,11.29,610000.0
2012-06-29 10:30:00,11.29,11.31,11.29,11.31,1606000.0,11.29,11.31,11.29,11.31,1606000.0
2012-06-29 10:35:00,11.31,11.31,11.28,11.28,688000.0,11.31,11.31,11.28,11.28,688000.0
2012-06-29 10:40:00,11.28,11.3,11.28,11.29,462000.0,11.28,11.3,11.28,11.29,462000.0
2012-06-29 10:45:00,11.3,11.3,11.28,11.28,260000.0,11.3,11.3,11.28,11.28,260000.0
2012-06-29 10:50:00,11.28,11.29,11.28,11.28,342000.0,11.28,11.29,11.28,11.28,342000.0
2012-06-29 10:55:00,11.28,11.29,11.28,11.29,740000.0,11.28,11.29,11.28,11.29,740000.0
2012-06-29 11:00:00,11.29,11.3,11.28,11.29,1052000.0,11.29,11.3,11.28,11.29,1052000.0
2012-06-29 11:05:00,11.29,11.31,11.29,11.3,930000.0,11.29,11.31,11.29,11.3,930000.0
2012-06-29 11:10:00,11.3,11.31,11.29,11.3,1478000.0,11.3,11.31,11.29,11.3,1478000.0
2012-06-29 11:15:00,11.3,11.35,11.3,11.35,1916000.0,11.3,11.35,11.3,11.35,1916000.0
2012-06-29 11:20:00,11.35,11.38,11.35,11.36,1936000.0,11.35,11.38,11.35,11.36,1936000.0
2012-06-29 11:25:00,11.37,11.37,11.34,11.36,1354000.0,11.37,11.37,11.34,11.36,1354000.0
2012-06-29 11:30:00,11.36,11.37,11.35,11.37,548000.0,11.36,11.37,11.35,11.37,548000.0
2012-06-29 11:35:00,11.37,11.37,11.34,11.35,400000.0,11.37,11.37,11.34,11.35,400000.0
2012-06-29 11:40:00,11.35,11.36,11.33,11.35,610000.0,11.35,11.36,11.33,11.35,610000.0
2012-06-29 11:45:00,11.35,11.35,11.34,11.35,260000.0,11.35,11.35,11.34,11.35,260000.0
2012-06-29 11:50:00,11.35,11.35,11.34,11.35,246000.0,11.35,11.35,11.34,11.35,246000.0
2012-06-29 11:55:00,11.35,11.35,11.34,11.35,168000.0,11.35,11.35,11.34,11.35,168000.0
2012-06-29 12:00:00,11.34,11.35,11.34,11.35,212000.0,11.34,11.35,11.34,11.35,212000.0
2012-06-29 12:05:00,11.35,11.35,11.34,11.34,280000.0,11.35,11.35,11.34,11.34,280000.0
2012-06-29 12:10:00,11.34,11.35,11.34,11.34,598000.0,11.34,11.35,11.34,11.34,598000.0
2012-06-29 12:15:00,11.34,11.35,11.34,11.35,272000.0,11.34,11.35,11.34,11.35,272000.0
2012-06-29 12:20:00,11.35,11.35,11.34,11.34,256000.0,11.35,11.35,11.34,11.34,256000.0
2012-06-29 12:25:00,11.35,11.35,11.34,11.35,372000.0,11.35,11.35,11.34,11.35,372000.0
2012-06-29 12:30:00,11.35,11.35,11.35,11.35,278000.0,11.35,11.35,11.35,11.35,278000.0
2012-06-29 12:35:00,11.35,11.36,11.34,11.35,398000.0,11.35,11.36,11.34,11.35,398000.0
2012-06-29 12:40:00,11.34,11.35,11.33,11.34,616000.0,11.34,11.35,11.33,11.34,616000.0
2012-06-29 12:45:00,11.34,11.34,11.33,11.34,420000.0,11.34,11.34,11.33,11.34,420000.0
2012-06-29 12:50:00,11.34,11.34,11.33,11.34,202000.0,11.34,11.34,11.33,11.34,202000.0
2012-06-29 12:55:00,11.34,11.36,11.33,11.36,582000.0,11.34,11.36,11.33,11.36,582000.0
2012-06-29 13:00:00,11.36,11.36,11.35,11.36,330000.0,11.36,11.36,11.35,11.36,330000.0
2012-06-29 13:05:00,11.36,11.37,11.35,11.37,534000.0,11.36,11.37,11.35,11.37,534000.0
2012-06-29 13:10:00,11.37,11.37,11.36,11.37,422000.0,11.37,11.37,11.36,11.37,422000.0
2012-06-29 13:15:00,11.37,11.38,11.37,11.37,880000.0,11.37,11.38,11.37,11.37,880000.0
2012-06-29 13:20:00,11.37,11.37,11.36,11.37,786000.0,11.37,11.37,11.36,11.37,786000.0
2012-06-29 13:25:00,11.37,11.37,11.36,11.37,500000.0,11.37,11.37,11.36,11.37,500000.0
2012-06-29 13:30:00,11.37,11.38,11.36,11.37,424000.0,11.37,11.38,11.36,11.37,424000.0
2012-06-29 13:35:00,11.37,11.38,11.36,11.37,286000.0,11.37,11.38,11.36,11.37,286000.0
2012-06-29 13:40:00,11.36,11.38,11.36,11.37,610000.0,11.36,11.38,11.36,11.37,610000.0
2012-06-29 13:45:00,11.37,11.38,11.37,11.38,462000.0,11.37,11.38,11.37,11.38,462000.0
2012-06-29 13:50:00,11.38,11.39,11.38,11.38,292000.0,11.38,11.39,11.38,11.38,292000.0
2012-06-29 13:55:00,11.38,11.39,11.38,11.38,248000.0,11.38,11.39,11.38,11.38,248000.0
2012-06-29 14:00:00,11.38,11.39,11.38,11.39,550000.0,11.38,11.39,11.38,11.39,550000.0
2012-06-29 14:05:00,11.39,11.4,11.39,11.4,688000.0,11.39,11.4,11.39,11.4,688000.0
2012-06-29 14:10:00,11.4,11.4,11.38,11.38,444000.0,11.4,11.4,11.38,11.38,444000.0
2012-06-29 14:15:00,11.38,11.4,11.38,11.39,620000.0,11.38,11.4,11.38,11.39,620000.0
2012-06-29 14:20:00,11.4,11.4,11.39,11.39,408000.0,11.4,11.4,11.39,11.39,408000.0
2012-06-29 14:25:00,11.39,11.41,11.39,11.41,1298000.0,11.39,11.41,11.39,11.41,1298000.0
2012-06-29 14:30:00,11.41,11.41,11.4,11.4,440000.0,11.41,11.41,11.4,11.4,440000.0
2012-06-29 14:35:00,11.4,11.41,11.4,11.4,410000.0,11.4,11.41,11.4,11.4,410000.0
2012-06-29 14:40:00,11.4,11.41,11.4,11.41,358000.0,11.4,11.41,11.4,11.41,358000.0
2012-06-29 14:45:00,11.41,11.41,11.4,11.41,434000.0,11.41,11.41,11.4,11.41,434000.0
2012-06-29 14:50:00,11.41,11.41,11.4,11.41,352000.0,11.41,11.41,11.4,11.41,352000.0
2012-06-29 14:55:00,11.41,11.42,11.41,11.42,878000.0,11.41,11.42,11.41,11.42,878000.0
2012-06-29 15:00:00,11.41,11.41,11.4,11.4,710000.0,11.41,11.41,11.4,11.4,710000.0
2012-06-29 15:05:00,11.4,11.4,11.4,11.4,484000.0,11.4,11.4,11.4,11.4,484000.0
2012-06-29 15:10:00,11.4,11.4,11.4,11.4,592000.0,11.4,11.4,11.4,11.4,592000.0
2012-06-29 15:15:00,11.4,11.4,11.39,11.39,392000.0,11.4,11.4,11.39,11.39,392000.0
2012-06-29 15:20:00,11.39,11.4,11.38,11.4,530000.0,11.39,11.4,11.38,11.4,530000.0
2012-06-29 15:25:00,11.4,11.4,11.38,11.38,590000.0,11.4,11.4,11.38,11.38,590000.0
2012-06-29 15:30:00,11.39,11.39,11.37,11.38,1412000.0,11.39,11.39,11.37,11.38,1412000.0
2012-06-29 15:35:00,11.38,11.39,11.37,11.38,610000.0,11.38,11.39,11.37,11.38,610000.0
2012-06-29 15:40:00,11.38,11.4,11.38,11.39,686000.0,11.38,11.4,11.38,11.39,686000.0
2012-06-29 15:45:00,11.39,11.4,11.39,11.39,1508000.0,11.39,11.4,11.39,11.39,1508000.0
2012-06-29 15:50:00,11.39,11.42,11.39,11.41,1996000.0,11.39,11.42,11.39,11.41,1996000.0
2012-06-29 15:55:00,11.41,11.42,11.41,11.42,3216000.0,11.41,11.42,11.41,11.42,3216000.0
2012-07-02 09:30:00,11.47,11.47,11.39,11.42,2088000.0,11.47,11.47,11.39,11.42,2088000.0
2012-07-02 09:35:00,11.42,11.42,11.36,11.39,1280000.0,11.42,11.42,11.36,11.39,1280000.0
2012-07-02 09:40:00,11.4,11.42,11.38,11.38,794000.0,11.4,11.42,11.38,11.38,794000.0
2012-07-02 09:45:00,11.39,11.42,11.37,11.41,1310000.0,11.39,11.42,11.37,11.41,1310000.0
2012-07-02 09:50:00,11.42,11.43,11.37,11.37,1014000.0,11.42,11.43,11.37,11.37,1014000.0
2012-07-02 09:55:00,11.38,11.39,11.35,11.36,982000.0,11.38,11.39,11.35,11.36,982000.0
2012-07-02 10:00:00,11.35,11.37,11.33,11.33,1434000.0,11.35,11.37,11.33,11.33,1434000.0
2012-07-02 10:05:00,11.33,11.34,11.32,11.33,1446000.0,11.33,11.34,11.32,11.33,1446000.0
2012-07-02 10:10:00,11.33,11.37,11.33,11.37,832000.0,11.33,11.37,11.33,11.37,832000.0
2012-07-02 10:15:00,11.37,11.4,11.37,11.39,614000.0,11.37,11.4,11.37,11.39,614000.0
2012-07-02 10:20:00,11.39,11.41,11.38,11.38,686000.0,11.39,11.41,11.38,11.38,686000.0
2012-07-02 10:25:00,11.38,11.38,11.35,11.36,486000.0,11.38,11.38,11.35,11.36,486000.0
2012-07-02 10:30:00,11.36,11.39,11.36,11.37,690000.0,11.36,11.39,11.36,11.37,690000.0
2012-07-02 10:35:00,11.38,11.38,11.36,11.37,494000.0,11.38,11.38,11.36,11.37,494000.0
2012-07-02 10:40:00,11.37,11.38,11.33,11.34,660000.0,11.37,11.38,11.33,11.34,660000.0
2012-07-02 10:45:00,11.35,11.36,11.34,11.36,644000.0,11.35,11.36,11.34,11.36,644000.0
2012-07-02 10:50:00,11.36,11.37,11.36,11.36,310000.0,11.36,11.37,11.36,11.36,310000.0
2012-07-02 10:55:00,11.35,11.36,11.34,11.34,306000.0,11.35,11.36,11.34,11.34,306000.0
2012-07-02 11:00:00,11.34,11.35,11.33,11.35,574000.0,11.34,11.35,11.33,11.35,574000.0
2012-07-02 11:05:00,11.34,11.36,11.34,11.34,428000.0,11.34,11.36,11.34,11.34,428000.0
2012-07-02 11:10:00,11.35,11.35,11.32,11.32,914000.0,11.35,11.35,11.32,11.32,914000.0
2012-07-02 11:15:00,11.32,11.35,11.32,11.35,612000.0,11.32,11.35,11.32,11.35,612000.0
2012-07-02 11:20:00,11.34,11.36,11.34,11.36,484000.0,11.34,11.36,11.34,11.36,484000.0
2012-07-02 11:25:00,11.35,11.36,11.35,11.35,346000.0,11.35,11.36,11.35,11.35,346000.0
2012-07-02 11:30:00,11.35,11.37,11.35,11.36,360000.0,11.35,11.37,11.35,11.36,360000.0
2012-07-02 11:35:00,11.37,11.39,11.36,11.39,530000.0,11.37,11.39,11.36,11.39,530000.0
2012-07-02 11:40:00,11.39,11.39,11.38,11.39,302000.0,11.39,11.39,11.38,11.39,302000.0
2012-07-02 11:45:00,11.39,11.39,11.37,11.38,400000.0,11.39,11.39,11.37,11.38,400000.0
2012-07-02 11:50:00,11.38,11.38,11.36,11.37,160000.0,11.38,11.38,11.36,11.37,160000.0
2012-07-02 11:55:00,11.36,11.38,11.36,11.37,404000.0,11.36,11.38,11.36,11.37,404000.0
2012-07-02 12:00:00,11.37,11.38,11.37,11.38,288000.0,11.37,11.38,11.37,11.38,288000.0
2012-07-02 12:05:00,11.38,11.39,11.38,11.39,544000.0,11.38,11.39,11.38,11.39,544000.0
2012-07-02 12:10:00,11.39,11.41,11.39,11.41,474000.0,11.39,11.41,11.39,11.41,474000.0
2012-07-02 12:15:00,11.4,11.41,11.39,11.39,232000.0,11.4,11.41,11.39,11.39,232000.0
2012-07-02 12:20:00,11.39,11.4,11.39,11.4,220000.0,11.39,11.4,11.39,11.4,220000.0
2012-07-02 12:25:00,11.4,11.4,11.39,11.4,352000.0,11.4,11.4,11.39,11.4,352000.0
2012-07-02 12:30:00,11.4,11.41,11.4,11.41,246000.0,11.4,11.41,11.4,11.41,246000.0
2012-07-02 12:35:00,11.41,11.43,11.41,11.41,884000.0,11.41,11.43,11.41,11.41,884000.0
2012-07-02 12:40:00,11.41,11.42,11.41,11.42,340000.0,11.41,11.42,11.41,11.42,340000.0
2012-07-02 12:45:00,11.42,11.44,11.41,11.43,720000.0,11.42,11.44,11.41,11.43,720000.0
2012-07-02 12:50:00,11.44,11.46,11.43,11.43,772000.0,11.44,11.46,11.43,11.43,772000.0
2012-07-02 12:55:00,11.43,11.45,11.43,11.45,452000.0,11.43,11.45,11.43,11.45,452000.0
2012-07-02 13:00:00,11.44,11.44,11.43,11.43,384000.0,11.44,11.44,11.43,11.43,384000.0
2012-07-02 13:05:00,11.43,11.43,11.42,11.43,242000.0,11.43,11.43,11.42,11.43,242000.0
2012-07-02 13:10:00,11.42,11.43,11.42,11.42,182000.0,11.42,11.43,11.42,11.42,182000.0
2012-07-02 13:15:00,11.42,11.43,11.42,11.43,184000.0,11.42,11.43,11.42,11.43,184000.0
2012-07-02 13:20:00,11.43,11.43,11.42,11.43,224000.0,11.43,11.43,11.42,11.43,224000.0
2012-07-02 13:25:00,11.43,11.43,11.42,11.43,160000.0,11.43,11.43,11.42,11.43,160000.0
2012-07-02 13:30:00,11.43,11.43,11.42,11.43,218000.0,11.43,11.43,11.42,11.43,218000.0
2012-07-02 13:35:00,11.43,11.43,11.42,11.42,120000.0,11.43,11.43,11.42,11.42,120000.0
2012-07-02 13:40:00,11.42,11.43,11.42,11.42,168000.0,11.42,11.43,11.42,11.42,168000.0
2012-07-02 13:45:00,11.42,11.42,11.41,11.41,274000.0,11.42,11.42,11.41,11.41,274000.0
2012-07-02 13:50:00,11.41,11.41,11.41,11.41,244000.0,11.41,11.41,11.41,11.41,244000.0
2012-07-02 13:55:00,11.41,11.42,11.41,11.42,226000.0,11.41,11.42,11.41,11.42,226000.0
2012-07-02 14:00:00,11.42,11.42,11.4,11.41,566000.0,11.42,11.42,11.4,11.41,566000.0
2012-07-02 14:05:00,11.41,11.43,11.4,11.43,446000.0,11.41,11.43,11.4,11.43,446000.0
2012-07-02 14:10:00,11.43,11.44,11.42,11.43,478000.0,11.43,11.44,11.42,11.43,478000.0
2012-07-02 14:15:00,11.42,11.44,11.42,11.43,368000.0,11.42,11.44,11.42,11.43,368000.0
2012-07-02 14:20:00,11.43,11.43,11.42,11.43,218000.0,11.43,11.43,11.42,11.43,218000.0
2012-07-02 14:25:00,11.43,11.43,11.42,11.42,396000.0,11.43,11.43,11.42,11.42,396000.0
2012-07-02 14:30:00,11.43,11.43,11.42,11.42,146000.0,11.43,11.43,11.42,11.42,146000.0
2012-07-02 14:35:00,11.42,11.43,11.42,11.43,160000.0,11.42,11.43,11.42,11.43,160000.0
2012-07-02 14:40:00,11.43,11.43,11.42,11.42,86000.0,11.43,11.43,11.42,11.42,86000.0
2012-07-02 14:45:00,11.42,11.43,11.42,11.43,228000.0,11.42,11.43,11.42,11.43,228000.0
2012-07-02 14:50:00,11.42,11.43,11.42,11.43,216000.0,11.42,11.43,11.42,11.43,216000.0
2012-07-02 14:55:00,11.43,11.44,11.43,11.44,324000.0,11.43,11.44,11.43,11.44,324000.0
2012-07-02 15:00:00,11.43,11.45,11.43,11.45,440000.0,11.43,11.45,11.43,11.45,440000.0
2012-07-02 15:05:00,11.45,11.45,11.44,11.44,690000.0,11.45,11.45,11.44,11.44,690000.0
2012-07-02 15:10:00,11.44,11.44,11.42,11.43,828000.0,11.44,11.44,11.42,11.43,828000.0
2012-07-02 15:15:00,11.43,11.43,11.42,11.43,426000.0,11.43,11.43,11.42,11.43,426000.0
2012-07-02 15:20:00,11.43,11.44,11.42,11.44,406000.0,11.43,11.44,11.42,11.44,406000.0
2012-07-02 15:25:00,11.44,11.45,11.43,11.44,422000.0,11.44,11.45,11.43,11.44,422000.0
2012-07-02 15:30:00,11.44,11.45,11.44,11.45,592000.0,11.44,11.45,11.44,11.45,592000.0
2012-07-02 15:35:00,11.45,11.46,11.45,11.45,754000.0,11.45,11.46,11.45,11.45,754000.0
2012-07-02 15:40:00,11.45,11.46,11.45,11.46,462000.0,11.45,11.46,11.45,11.46,462000.0
2012-07-02 15:45:00,11.46,11.46,11.44,11.45,796000.0,11.46,11.46,11.44,11.45,796000.0
2012-07-02 15:50:00,11.45,11.45,11.44,11.44,1226000.0,11.45,11.45,11.44,11.44,1226000.0
2012-07-02 15:55:00,11.44,11.47,11.44,11.46,1990000.0,11.44,11.47,11.44,11.46,1990000.0
2012-07-03 09:30:00,11.46,11.47,11.42,11.42,1340000.0,11.46,11.47,11.42,11.42,1340000.0
2012-07-03 09:35:00,11.42,11.45,11.42,11.43,1184000.0,11.42,11.45,11.42,11.43,1184000.0
2012-07-03 09:40:00,11.43,11.44,11.43,11.43,552000.0,11.43,11.44,11.43,11.43,552000.0
2012-07-03 09:45:00,11.43,11.46,11.43,11.46,886000.0,11.43,11.46,11.43,11.46,886000.0
2012-07-03 09:50:00,11.45,11.46,11.44,11.44,520000.0,11.45,11.46,11.44,11.44,520000.0
2012-07-03 09:55:00,11.44,11.45,11.4,11.43,1032000.0,11.44,11.45,11.4,11.43,1032000.0
2012-07-03 10:00:00,11.42,11.45,11.42,11.45,852000.0,11.42,11.45,11.42,11.45,852000.0
2012-07-03 10:05:00,11.44,11.45,11.43,11.44,718000.0,11.44,11.45,11.43,11.44,718000.0
2012-07-03 10:10:00,11.44,11.44,11.4,11.41,1082000.0,11.44,11.44,11.4,11.41,1082000.0
2012-07-03 10:15:00,11.41,11.41,11.4,11.41,732000.0,11.41,11.41,11.4,11.41,732000.0
2012-07-03 10:20:00,11.41,11.42,11.4,11.41,562000.0,11.41,11.42,11.4,11.41,562000.0
2012-07-03 10:25:00,11.41,11.41,11.4,11.4,244000.0,11.41,11.41,11.4,11.4,244000.0
2012-07-03 10:30:00,11.4,11.41,11.38,11.4,646000.0,11.4,11.41,11.38,11.4,646000.0
2012-07-03 10:35:00,11.4,11.42,11.4,11.41,724000.0,11.4,11.42,11.4,11.41,724000.0
2012-07-03 10:40:00,11.41,11.41,11.38,11.39,334000.0,11.41,11.41,11.38,11.39,334000.0
2012-07-03 10:45:00,11.39,11.4,11.38,11.39,464000.0,11.39,11.4,11.38,11.39,464000.0
2012-07-03 10:50:00,11.39,11.4,11.39,11.39,256000.0,11.39,11.4,11.39,11.39,256000.0
2012-07-03 10:55:00,11.39,11.4,11.39,11.39,336000.0,11.39,11.4,11.39,11.39,336000.0
2012-07-03 11:00:00,11.39,11.4,11.38,11.39,208000.0,11.39,11.4,11.38,11.39,208000.0
2012-07-03 11:05:00,11.39,11.39,11.38,11.39,306000.0,11.39,11.39,11.38,11.39,306000.0
2012-07-03 11:10:00,11.39,11.39,11.38,11.39,232000.0,11.39,11.39,11.38,11.39,232000.0
2012-07-03 11:15:00,11.39,11.39,11.38,11.39,316000.0,11.39,11.39,11.38,11.39,316000.0
2012-07-03 11:20:00,11.39,11.4,11.38,11.39,590000.0,11.39,11.4,11.38,11.39,590000.0
2012-07-03 11:25:00,11.39,11.42,11.39,11.41,790000.0,11.39,11.42,11.39,11.41,790000.0
2012-07-03 11:30:00,11.41,11.45,11.41,11.45,508000.0,11.41,11.45,11.41,11.45,508000.0
2012-07-03 11:35:00,11.45,11.45,11.42,11.43,432000.0,11.45,11.45,11.42,11.43,432000.0
2012-07-03 11:40:00,11.42,11.43,11.42,11.42,264000.0,11.42,11.43,11.42,11.42,264000.0
2012-07-03 11:45:00,11.42,11.42,11.41,11.42,228000.0,11.42,11.42,11.41,11.42,228000.0
2012-07-03 11:50:00,11.42,11.43,11.39,11.39,528000.0,11.42,11.43,11.39,11.39,528000.0
2012-07-03 11:55:00,11.39,11.41,11.39,11.39,436000.0,11.39,11.41,11.39,11.39,436000.0
2012-07-03 12:00:00,11.39,11.41,11.39,11.4,168000.0,11.39,11.41,11.39,11.4,168000.0
2012-07-03 12:05:00,11.4,11.4,11.38,11.39,276000.0,11.4,11.4,11.38,11.39,276000.0
2012-07-03 12:10:00,11.39,11.4,11.39,11.4,318000.0,11.39,11.4,11.39,11.4,318000.0
2012-07-03 12:15:00,11.4,11.42,11.4,11.4,394000.0,11.4,11.42,11.4,11.4,394000.0
2012-07-03 12:20:00,11.4,11.41,11.4,11.4,554000.0,11.4,11.41,11.4,11.4,554000.0
2012-07-03 12:25:00,11.4,11.41,11.4,11.41,368000.0,11.4,11.41,11.4,11.41,368000.0
2012-07-03 12:30:00,11.41,11.42,11.4,11.41,436000.0,11.41,11.42,11.4,11.41,436000.0
2012-07-03 12:35:00,11.42,11.42,11.41,11.42,222000.0,11.42,11.42,11.41,11.42,222000.0
2012-07-03 12:40:00,11.42,11.43,11.42,11.43,372000.0,11.42,11.43,11.42,11.43,372000.0
2012-07-03 12:45:00,11.43,11.43,11.41,11.43,598000.0,11.43,11.43,11.41,11.43,598000.0
2012-07-03 12:50:00,11.43,11.45,11.43,11.45,728000.0,11.43,11.45,11.43,11.45,728000.0
2012-07-03 12:55:00,11.45,11.48,11.45,11.47,1630000.0,11.45,11.48,11.45,11.47,1630000.0
2012-07-05 09:30:00,11.43,11.45,11.38,11.41,1078000.0,11.43,11.45,11.38,11.41,1078000.0
2012-07-05 09:35:00,11.41,11.43,11.4,11.42,880000.0,11.41,11.43,11.4,11.42,880000.0
2012-07-05 09:40:00,11.42,11.44,11.4,11.42,876000.0,11.42,11.44,11.4,11.42,876000.0
2012-07-05 09:45:00,11.42,11.42,11.38,11.39,714000.0,11.42,11.42,11.38,11.39,714000.0
2012-07-05 09:50:00,11.39,11.4,11.36,11.36,912000.0,11.39,11.4,11.36,11.36,912000.0
2012-07-05 09:55:00,11.36,11.39,11.36,11.36,812000.0,11.36,11.39,11.36,11.36,812000.0
2012-07-05 10:00:00,11.36,11.39,11.36,11.36,672000.0,11.36,11.39,11.36,11.36,672000.0
2012-07-05 10:05:00,11.36,11.36,11.33,11.34,1734000.0,11.36,11.36,11.33,11.34,1734000.0
2012-07-05 10:10:00,11.34,11.35,11.33,11.35,706000.0,11.34,11.35,11.33,11.35,706000.0
2012-07-05 10:15:00,11.34,11.39,11.33,11.39,1108000.0,11.34,11.39,11.33,11.39,1108000.0
2012-07-05 10:20:00,11.39,11.43,11.39,11.41,1140000.0,11.39,11.43,11.39,11.41,1140000.0
2012-07-05 10:25:00,11.41,11.44,11.41,11.42,780000.0,11.41,11.44,11.41,11.42,780000.0
2012-07-05 10:30:00,11.42,11.42,11.41,11.41,374000.0,11.42,11.42,11.41,11.41,374000.0
2012-07-05 10:35:00,11.41,11.44,11.41,11.44,562000.0,11.41,11.44,11.41,11.44,562000.0
2012-07-05 10:40:00,11.43,11.47,11.43,11.46,1386000.0,11.43,11.47,11.43,11.46,1386000.0
2012-07-05 10:45:00,11.46,11.47,11.44,11.45,560000.0,11.46,11.47,11.44,11.45,560000.0
2012-07-05 10:50:00,11.45,11.48,11.45,11.48,802000.0,11.45,11.48,11.45,11.48,802000.0
2012-07-05 10:55:00,11.48,11.5,11.47,11.48,1052000.0,11.48,11.5,11.47,11.48,1052000.0
2012-07-05 11:00:00,11.48,11.49,11.48,11.49,664000.0,11.48,11.49,11.48,11.49,664000.0
2012-07-05 11:05:00,11.49,11.53,11.49,11.51,1894000.0,11.49,11.53,11.49,11.51,1894000.0
2012-07-05 11:10:00,11.51,11.51,11.47,11.48,906000.0,11.51,11.51,11.47,11.48,906000.0
2012-07-05 11:15:00,11.49,11.51,11.49,11.49,816000.0,11.49,11.51,11.49,11.49,816000.0
2012-07-05 11:20:00,11.49,11.5,11.47,11.48,420000.0,11.49,11.5,11.47,11.48,420000.0
2012-07-05 11:25:00,11.48,11.49,11.47,11.48,446000.0,11.48,11.49,11.47,11.48,446000.0
2012-07-05 11:30:00,11.48,11.48,11.47,11.48,316000.0,11.48,11.48,11.47,11.48,316000.0
2012-07-05 11:35:00,11.48,11.48,11.43,11.43,740000.0,11.48,11.48,11.43,11.43,740000.0
2012-07-05 11:40:00,11.43,11.45,11.42,11.44,684000.0,11.43,11.45,11.42,11.44,684000.0
2012-07-05 11:45:00,11.43,11.45,11.43,11.45,342000.0,11.43,11.45,11.43,11.45,342000.0
2012-07-05 11:50:00,11.45,11.45,11.43,11.44,282000.0,11.45,11.45,11.43,11.44,282000.0
2012-07-05 11:55:00,11.44,11.44,11.42,11.42,434000.0,11.44,11.44,11.42,11.42,434000.0
2012-07-05 12:00:00,11.42,11.43,11.41,11.42,776000.0,11.42,11.43,11.41,11.42,776000.0
2012-07-05 12:05:00,11.43,11.43,11.42,11.42,308000.0,11.43,11.43,11.42,11.42,308000.0
2012-07-05 12:10:00,11.42,11.43,11.42,11.42,310000.0,11.42,11.43,11.42,11.42,310000.0
2012-07-05 12:15:00,11.42,11.42,11.41,11.42,244000.0,11.42,11.42,11.41,11.42,244000.0
2012-07-05 12:20:00,11.42,11.42,11.41,11.41,200000.0,11.42,11.42,11.41,11.41,200000.0
2012-07-05 12:25:00,11.42,11.42,11.4,11.4,584000.0,11.42,11.42,11.4,11.4,584000.0
2012-07-05 12:30:00,11.4,11.4,11.39,11.39,532000.0,11.4,11.4,11.39,11.39,532000.0
2012-07-05 12:35:00,11.39,11.4,11.38,11.39,402000.0,11.39,11.4,11.38,11.39,402000.0
2012-07-05 12:40:00,11.39,11.39,11.38,11.39,410000.0,11.39,11.39,11.38,11.39,410000.0
2012-07-05 12:45:00,11.39,11.39,11.38,11.39,374000.0,11.39,11.39,11.38,11.39,374000.0
2012-07-05 12:50:00,11.39,11.4,11.39,11.39,402000.0,11.39,11.4,11.39,11.39,402000.0
2012-07-05 12:55:00,11.39,11.4,11.39,11.39,426000.0,11.39,11.4,11.39,11.39,426000.0
2012-07-05 13:00:00,11.39,11.39,11.38,11.38,174000.0,11.39,11.39,11.38,11.38,174000.0
2012-07-05 13:05:00,11.38,11.39,11.38,11.39,140000.0,11.38,11.39,11.38,11.39,140000.0
2012-07-05 13:10:00,11.39,11.4,11.39,11.39,148000.0,11.39,11.4,11.39,11.39,148000.0
2012-07-05 13:15:00,11.39,11.39,11.38,11.38,166000.0,11.39,11.39,11.38,11.38,166000.0
2012-07-05 13:20:00,11.38,11.39,11.38,11.39,184000.0,11.38,11.39,11.38,11.39,184000.0
2012-07-05 13:25:00,11.39,11.42,11.39,11.41,790000.0,11.39,11.42,11.39,11.41,790000.0
2012-07-05 13:30:00,11.41,11.42,11.41,11.42,264000.0,11.41,11.42,11.41,11.42,264000.0
2012-07-05 13:35:00,11.42,11.43,11.42,11.43,214000.0,11.42,11.43,11.42,11.43,214000.0
2012-07-05 13:40:00,11.43,11.43,11.42,11.43,186000.0,11.43,11.43,11.42,11.43,186000.0
2012-07-05 13:45:00,11.43,11.46,11.43,11.46,706000.0,11.43,11.46,11.43,11.46,706000.0
2012-07-05 13:50:00,11.45,11.46,11.44,11.45,252000.0,11.45,11.46,11.44,11.45,252000.0
2012-07-05 13:55:00,11.45,11.45,11.44,11.45,268000.0,11.45,11.45,11.44,11.45,268000.0
2012-07-05 14:00:00,11.45,11.45,11.43,11.43,284000.0,11.45,11.45,11.43,11.43,284000.0
2012-07-05 14:05:00,11.44,11.44,11.42,11.42,350000.0,11.44,11.44,11.42,11.42,350000.0
2012-07-05 14:10:00,11.42,11.42,11.41,11.41,266000.0,11.42,11.42,11.41,11.41,266000.0
2012-07-05 14:15:00,11.41,11.43,11.41,11.43,706000.0,11.41,11.43,11.41,11.43,706000.0
2012-07-05 14:20:00,11.43,11.44,11.43,11.43,182000.0,11.43,11.44,11.43,11.43,182000.0
2012-07-05 14:25:00,11.43,11.44,11.42,11.44,566000.0,11.43,11.44,11.42,11.44,566000.0
2012-07-05 14:30:00,11.44,11.44,11.42,11.43,112000.0,11.44,11.44,11.42,11.43,112000.0
2012-07-05 14:35:00,11.42,11.42,11.4,11.4,762000.0,11.42,11.42,11.4,11.4,762000.0
2012-07-05 14:40:00,11.4,11.4,11.39,11.4,350000.0,11.4,11.4,11.39,11.4,350000.0
2012-07-05 14:45:00,11.4,11.41,11.4,11.4,196000.0,11.4,11.41,11.4,11.4,196000.0
2012-07-05 14:50:00,11.4,11.4,11.38,11.38,352000.0,11.4,11.4,11.38,11.38,352000.0
2012-07-05 14:55:00,11.38,11.39,11.38,11.38,202000.0,11.38,11.39,11.38,11.38,202000.0
2012-07-05 15:00:00,11.38,11.4,11.38,11.39,392000.0,11.38,11.4,11.38,11.39,392000.0
2012-07-05 15:05:00,11.39,11.4,11.39,11.4,276000.0,11.39,11.4,11.39,11.4,276000.0
2012-07-05 15:10:00,11.4,11.4,11.39,11.4,302000.0,11.4,11.4,11.39,11.4,302000.0
2012-07-05 15:15:00,11.4,11.4,11.38,11.38,268000.0,11.4,11.4,11.38,11.38,268000.0
2012-07-05 15:20:00,11.38,11.39,11.38,11.38,396000.0,11.38,11.39,11.38,11.38,396000.0
2012-07-05 15:25:00,11.38,11.39,11.38,11.38,426000.0,11.38,11.39,11.38,11.38,426000.0
2012-07-05 15:30:00,11.38,11.39,11.38,11.39,562000.0,11.38,11.39,11.38,11.39,562000.0
2012-07-05 15:35:00,11.39,11.39,11.38,11.38,386000.0,11.39,11.39,11.38,11.38,386000.0
2012-07-05 15:40:00,11.38,11.39,11.38,11.38,488000.0,11.38,11.39,11.38,11.38,488000.0
2012-07-05 15:45:00,11.38,11.38,11.37,11.38,870000.0,11.38,11.38,11.37,11.38,870000.0
2012-07-05 15:50:00,11.38,11.39,11.36,11.36,2276000.0,11.38,11.39,11.36,11.36,2276000.0
2012-07-05 15:55:00,11.36,11.36,11.35,11.35,2450000.0,11.36,11.36,11.35,11.35,2450000.0
2012-07-06 09:30:00,11.32,11.4,11.31,11.39,2766000.0,11.32,11.4,11.31,11.39,2766000.0
2012-07-06 09:35:00,11.39,11.45,11.39,11.4,3036000.0,11.39,11.45,11.39,11.4,3036000.0
2012-07-06 09:40:00,11.41,11.42,11.4,11.4,1566000.0,11.41,11.42,11.4,11.4,1566000.0
2012-07-06 09:45:00,11.4,11.4,11.35,11.37,1914000.0,11.4,11.4,11.35,11.37,1914000.0
2012-07-06 09:50:00,11.36,11.37,11.32,11.33,1732000.0,11.36,11.37,11.32,11.33,1732000.0
2012-07-06 09:55:00,11.33,11.35,11.33,11.35,1598000.0,11.33,11.35,11.33,11.35,1598000.0
2012-07-06 10:00:00,11.35,11.36,11.33,11.35,760000.0,11.35,11.36,11.33,11.35,760000.0
2012-07-06 10:05:00,11.35,11.35,11.32,11.32,1008000.0,11.35,11.35,11.32,11.32,1008000.0
2012-07-06 10:10:00,11.32,11.36,11.31,11.36,968000.0,11.32,11.36,11.31,11.36,968000.0
2012-07-06 10:15:00,11.36,11.36,11.33,11.34,424000.0,11.36,11.36,11.33,11.34,424000.0
2012-07-06 10:20:00,11.34,11.39,11.34,11.38,988000.0,11.34,11.39,11.34,11.38,988000.0
2012-07-06 10:25:00,11.38,11.39,11.36,11.36,732000.0,11.38,11.39,11.36,11.36,732000.0
2012-07-06 10:30:00,11.36,11.37,11.34,11.36,702000.0,11.36,11.37,11.34,11.36,702000.0
2012-07-06 10:35:00,11.36,11.38,11.36,11.37,306000.0,11.36,11.38,11.36,11.37,306000.0
2012-07-06 10:40:00,11.37,11.38,11.34,11.35,544000.0,11.37,11.38,11.34,11.35,544000.0
2012-07-06 10:45:00,11.34,11.35,11.33,11.34,480000.0,11.34,11.35,11.33,11.34,480000.0
2012-07-06 10:50:00,11.34,11.37,11.34,11.37,514000.0,11.34,11.37,11.34,11.37,514000.0
2012-07-06 10:55:00,11.37,11.39,11.36,11.38,612000.0,11.37,11.39,11.36,11.38,612000.0
2012-07-06 11:00:00,11.38,11.38,11.36,11.38,474000.0,11.38,11.38,11.36,11.38,474000.0
2012-07-06 11:05:00,11.38,11.39,11.38,11.38,750000.0,11.38,11.39,11.38,11.38,750000.0
2012-07-06 11:10:00,11.39,11.39,11.38,11.38,1466000.0,11.39,11.39,11.38,11.38,1466000.0
2012-07-06 11:15:00,11.38,11.39,11.38,11.39,382000.0,11.38,11.39,11.38,11.39,382000.0
2012-07-06 11:20:00,11.38,11.39,11.36,11.36,382000.0,11.38,11.39,11.36,11.36,382000.0
2012-07-06 11:25:00,11.36,11.37,11.35,11.36,482000.0,11.36,11.37,11.35,11.36,482000.0
2012-07-06 11:30:00,11.36,11.37,11.34,11.34,644000.0,11.36,11.37,11.34,11.34,644000.0
2012-07-06 11:35:00,11.34,11.34,11.33,11.33,1960000.0,11.34,11.34,11.33,11.33,1960000.0
2012-07-06 11:40:00,11.33,11.34,11.32,11.33,424000.0,11.33,11.34,11.32,11.33,424000.0
2012-07-06 11:45:00,11.33,11.35,11.33,11.33,360000.0,11.33,11.35,11.33,11.33,360000.0
2012-07-06 11:50:00,11.33,11.34,11.3,11.3,874000.0,11.33,11.34,11.3,11.3,874000.0
2012-07-06 11:55:00,11.3,11.31,11.29,11.29,1072000.0,11.3,11.31,11.29,11.29,1072000.0
2012-07-06 12:00:00,11.29,11.3,11.28,11.28,1016000.0,11.29,11.3,11.28,11.28,1016000.0
2012-07-06 12:05:00,11.28,11.29,11.27,11.29,522000.0,11.28,11.29,11.27,11.29,522000.0
2012-07-06 12:10:00,11.29,11.29,11.28,11.28,338000.0,11.29,11.29,11.28,11.28,338000.0
2012-07-06 12:15:00,11.29,11.29,11.28,11.28,216000.0,11.29,11.29,11.28,11.28,216000.0
2012-07-06 12:20:00,11.28,11.28,11.28,11.28,562000.0,11.28,11.28,11.28,11.28,562000.0
2012-07-06 12:25:00,11.28,11.28,11.28,11.28,546000.0,11.28,11.28,11.28,11.28,546000.0
2012-07-06 12:30:00,11.28,11.29,11.28,11.28,578000.0,11.28,11.29,11.28,11.28,578000.0
2012-07-06 12:35:00,11.28,11.29,11.28,11.28,262000.0,11.28,11.29,11.28,11.28,262000.0
2012-07-06 12:40:00,11.28,11.29,11.28,11.28,418000.0,11.28,11.29,11.28,11.28,418000.0
2012-07-06 12:45:00,11.28,11.28,11.26,11.27,866000.0,11.28,11.28,11.26,11.27,866000.0
2012-07-06 12:50:00,11.27,11.28,11.26,11.26,586000.0,11.27,11.28,11.26,11.26,586000.0
2012-07-06 12:55:00,11.26,11.27,11.26,11.26,402000.0,11.26,11.27,11.26,11.26,402000.0
2012-07-06 13:00:00,11.26,11.27,11.25,11.26,396000.0,11.26,11.27,11.25,11.26,396000.0
2012-07-06 13:05:00,11.25,11.26,11.25,11.26,240000.0,11.25,11.26,11.25,11.26,240000.0
2012-07-06 13:10:00,11.25,11.26,11.23,11.24,676000.0,11.25,11.26,11.23,11.24,676000.0
2012-07-06 13:15:00,11.24,11.27,11.24,11.26,550000.0,11.24,11.27,11.24,11.26,550000.0
2012-07-06 13:20:00,11.26,11.26,11.24,11.25,98000.0,11.26,11.26,11.24,11.25,98000.0
2012-07-06 13:25:00,11.25,11.25,11.23,11.23,494000.0,11.25,11.25,11.23,11.23,494000.0
2012-07-06 13:30:00,11.23,11.23,11.22,11.23,506000.0,11.23,11.23,11.22,11.23,506000.0
2012-07-06 13:35:00,11.23,11.23,11.22,11.23,278000.0,11.23,11.23,11.22,11.23,278000.0
2012-07-06 13:40:00,11.22,11.23,11.22,11.22,332000.0,11.22,11.23,11.22,11.22,332000.0
2012-07-06 13:45:00,11.22,11.23,11.22,11.22,342000.0,11.22,11.23,11.22,11.22,342000.0
2012-07-06 13:50:00,11.22,11.24,11.22,11.22,666000.0,11.22,11.24,11.22,11.22,666000.0
2012-07-06 13:55:00,11.22,11.23,11.22,11.22,254000.0,11.22,11.23,11.22,11.22,254000.0
2012-07-06 14:00:00,11.22,11.22,11.22,11.22,262000.0,11.22,11.22,11.22,11.22,262000.0
2012-07-06 14:05:00,11.22,11.23,11.22,11.23,246000.0,11.22,11.23,11.22,11.23,246000.0
2012-07-06 14:10:00,11.23,11.23,11.22,11.22,368000.0,11.23,11.23,11.22,11.22,368000.0
2012-07-06 14:15:00,11.22,11.23,11.22,11.23,192000.0,11.22,11.23,11.22,11.23,192000.0
2012-07-06 14:20:00,11.22,11.22,11.22,11.22,402000.0,11.22,11.22,11.22,11.22,402000.0
2012-07-06 14:25:00,11.22,11.22,11.21,11.21,536000.0,11.22,11.22,11.21,11.21,536000.0
2012-07-06 14:30:00,11.21,11.22,11.21,11.21,374000.0,11.21,11.22,11.21,11.21,374000.0
2012-07-06 14:35:00,11.21,11.22,11.21,11.22,304000.0,11.21,11.22,11.21,11.22,304000.0
2012-07-06 14:40:00,11.22,11.22,11.21,11.22,294000.0,11.22,11.22,11.21,11.22,294000.0
2012-07-06 14:45:00,11.22,11.22,11.21,11.22,394000.0,11.22,11.22,11.21,11.22,394000.0
2012-07-06 14:50:00,11.21,11.23,11.21,11.23,554000.0,11.21,11.23,11.21,11.23,554000.0
2012-07-06 14:55:00,11.23,11.23,11.21,11.22,354000.0,11.23,11.23,11.21,11.22,354000.0
2012-07-06 15:00:00,11.22,11.22,11.21,11.21,508000.0,11.22,11.22,11.21,11.21,508000.0
2012-07-06 15:05:00,11.21,11.23,11.21,11.23,762000.0,11.21,11.23,11.21,11.23,762000.0
2012-07-06 15:10:00,11.23,11.24,11.22,11.24,794000.0,11.23,11.24,11.22,11.24,794000.0
2012-07-06 15:15:00,11.24,11.26,11.23,11.25,754000.0,11.24,11.26,11.23,11.25,754000.0
2012-07-06 15:20:00,11.25,11.26,11.24,11.25,854000.0,11.25,11.26,11.24,11.25,854000.0
2012-07-06 15:25:00,11.25,11.26,11.23,11.24,652000.0,11.25,11.26,11.23,11.24,652000.0
2012-07-06 15:30:00,11.24,11.27,11.24,11.26,1102000.0,11.24,11.27,11.24,11.26,1102000.0
2012-07-06 15:35:00,11.25,11.26,11.23,11.24,808000.0,11.25,11.26,11.23,11.24,808000.0
2012-07-06 15:40:00,11.24,11.25,11.24,11.24,922000.0,11.24,11.25,11.24,11.24,922000.0
2012-07-06 15:45:00,11.24,11.26,11.23,11.23,1052000.0,11.24,11.26,11.23,11.23,1052000.0
2012-07-06 15:50:00,11.24,11.26,11.24,11.26,1716000.0,11.24,11.26,11.24,11.26,1716000.0
2012-07-06 15:55:00,11.26,11.26,11.25,11.25,1882000.0,11.26,11.26,11.25,11.25,1882000.0
2012-07-09 09:30:00,11.24,11.3,11.23,11.28,1522000.0,11.24,11.3,11.23,11.28,1522000.0
2012-07-09 09:35:00,11.28,11.3,11.28,11.28,924000.0,11.28,11.3,11.28,11.28,924000.0
2012-07-09 09:40:00,11.28,11.28,11.24,11.26,640000.0,11.28,11.28,11.24,11.26,640000.0
2012-07-09 09:45:00,11.25,11.25,11.18,11.2,1098000.0,11.25,11.25,11.18,11.2,1098000.0
2012-07-09 09:50:00,11.2,11.21,11.18,11.2,738000.0,11.2,11.21,11.18,11.2,738000.0
2012-07-09 09:55:00,11.2,11.23,11.19,11.2,536000.0,11.2,11.23,11.19,11.2,536000.0
2012-07-09 10:00:00,11.2,11.22,11.17,11.22,994000.0,11.2,11.22,11.17,11.22,994000.0
2012-07-09 10:05:00,11.21,11.22,11.19,11.2,1064000.0,11.21,11.22,11.19,11.2,1064000.0
2012-07-09 10:10:00,11.2,11.22,11.19,11.22,928000.0,11.2,11.22,11.19,11.22,928000.0
2012-07-09 10:15:00,11.22,11.23,11.21,11.22,502000.0,11.22,11.23,11.21,11.22,502000.0
2012-07-09 10:20:00,11.22,11.22,11.21,11.22,204000.0,11.22,11.22,11.21,11.22,204000.0
2012-07-09 10:25:00,11.21,11.23,11.21,11.21,356000.0,11.21,11.23,11.21,11.21,356000.0
2012-07-09 10:30:00,11.21,11.21,11.19,11.2,604000.0,11.21,11.21,11.19,11.2,604000.0
2012-07-09 10:35:00,11.2,11.22,11.19,11.21,574000.0,11.2,11.22,11.19,11.21,574000.0
2012-07-09 10:40:00,11.21,11.23,11.21,11.22,604000.0,11.21,11.23,11.21,11.22,604000.0
2012-07-09 10:45:00,11.22,11.23,11.21,11.22,552000.0,11.22,11.23,11.21,11.22,552000.0
2012-07-09 10:50:00,11.22,11.22,11.21,11.21,344000.0,11.22,11.22,11.21,11.21,344000.0
2012-07-09 10:55:00,11.21,11.24,11.21,11.24,978000.0,11.21,11.24,11.21,11.24,978000.0
2012-07-09 11:00:00,11.24,11.25,11.23,11.24,434000.0,11.24,11.25,11.23,11.24,434000.0
2012-07-09 11:05:00,11.24,11.26,11.24,11.26,688000.0,11.24,11.26,11.24,11.26,688000.0
2012-07-09 11:10:00,11.26,11.27,11.25,11.27,586000.0,11.26,11.27,11.25,11.27,586000.0
2012-07-09 11:15:00,11.27,11.28,11.27,11.28,702000.0,11.27,11.28,11.27,11.28,702000.0
2012-07-09 11:20:00,11.28,11.28,11.27,11.28,276000.0,11.28,11.28,11.27,11.28,276000.0
2012-07-09 11:25:00,11.28,11.29,11.26,11.28,446000.0,11.28,11.29,11.26,11.28,446000.0
2012-07-09 11:30:00,11.28,11.28,11.25,11.25,282000.0,11.28,11.28,11.25,11.25,282000.0
2012-07-09 11:35:00,11.25,11.26,11.23,11.23,572000.0,11.25,11.26,11.23,11.23,572000.0
2012-07-09 11:40:00,11.24,11.25,11.23,11.25,234000.0,11.24,11.25,11.23,11.25,234000.0
2012-07-09 11:45:00,11.24,11.25,11.23,11.24,134000.0,11.24,11.25,11.23,11.24,134000.0
2012-07-09 11:50:00,11.24,11.25,11.23,11.24,300000.0,11.24,11.25,11.23,11.24,300000.0
2012-07-09 11:55:00,11.24,11.24,11.22,11.23,292000.0,11.24,11.24,11.22,11.23,292000.0
2012-07-09 12:00:00,11.23,11.23,11.22,11.22,294000.0,11.23,11.23,11.22,11.22,294000.0
2012-07-09 12:05:00,11.22,11.22,11.22,11.22,176000.0,11.22,11.22,11.22,11.22,176000.0
2012-07-09 12:10:00,11.22,11.23,11.22,11.22,300000.0,11.22,11.23,11.22,11.22,300000.0
2012-07-09 12:15:00,11.22,11.22,11.21,11.22,340000.0,11.22,11.22,11.21,11.22,340000.0
2012-07-09 12:20:00,11.22,11.22,11.2,11.21,350000.0,11.22,11.22,11.2,11.21,350000.0
2012-07-09 12:25:00,11.21,11.22,11.21,11.21,118000.0,11.21,11.22,11.21,11.21,118000.0
2012-07-09 12:30:00,11.22,11.22,11.21,11.21,280000.0,11.22,11.22,11.21,11.21,280000.0
2012-07-09 12:35:00,11.21,11.21,11.19,11.2,584000.0,11.21,11.21,11.19,11.2,584000.0
2012-07-09 12:40:00,11.2,11.2,11.19,11.19,62000.0,11.2,11.2,11.19,11.19,62000.0
2012-07-09 12:45:00,11.19,11.2,11.19,11.2,356000.0,11.19,11.2,11.19,11.2,356000.0
2012-07-09 12:50:00,11.2,11.23,11.2,11.22,518000.0,11.2,11.23,11.2,11.22,518000.0
2012-07-09 12:55:00,11.22,11.23,11.2,11.21,538000.0,11.22,11.23,11.2,11.21,538000.0
2012-07-09 13:00:00,11.21,11.23,11.21,11.23,192000.0,11.21,11.23,11.21,11.23,192000.0
2012-07-09 13:05:00,11.23,11.24,11.22,11.23,378000.0,11.23,11.24,11.22,11.23,378000.0
2012-07-09 13:10:00,11.23,11.23,11.23,11.23,168000.0,11.23,11.23,11.23,11.23,168000.0
2012-07-09 13:15:00,11.23,11.24,11.23,11.23,174000.0,11.23,11.24,11.23,11.23,174000.0
2012-07-09 13:20:00,11.23,11.23,11.23,11.23,142000.0,11.23,11.23,11.23,11.23,142000.0
2012-07-09 13:25:00,11.23,11.24,11.23,11.24,272000.0,11.23,11.24,11.23,11.24,272000.0
2012-07-09 13:30:00,11.24,11.25,11.24,11.24,240000.0,11.24,11.25,11.24,11.24,240000.0
2012-07-09 13:35:00,11.24,11.25,11.24,11.25,458000.0,11.24,11.25,11.24,11.25,458000.0
2012-07-09 13:40:00,11.25,11.26,11.25,11.26,496000.0,11.25,11.26,11.25,11.26,496000.0
2012-07-09 13:45:00,11.26,11.27,11.25,11.26,260000.0,11.26,11.27,11.25,11.26,260000.0
2012-07-09 13:50:00,11.26,11.26,11.25,11.25,292000.0,11.26,11.26,11.25,11.25,292000.0
2012-07-09 13:55:00,11.25,11.26,11.25,11.26,128000.0,11.25,11.26,11.25,11.26,128000.0
2012-07-09 14:00:00,11.26,11.26,11.24,11.26,248000.0,11.26,11.26,11.24,11.26,248000.0
2012-07-09 14:05:00,11.26,11.27,11.26,11.26,170000.0,11.26,11.27,11.26,11.26,170000.0
2012-07-09 14:10:00,11.26,11.26,11.25,11.25,214000.0,11.26,11.26,11.25,11.25,214000.0
2012-07-09 14:15:00,11.25,11.25,11.23,11.23,258000.0,11.25,11.25,11.23,11.23,258000.0
2012-07-09 14:20:00,11.24,11.24,11.23,11.24,216000.0,11.24,11.24,11.23,11.24,216000.0
2012-07-09 14:25:00,11.23,11.24,11.23,11.23,92000.0,11.23,11.24,11.23,11.23,92000.0
2012-07-09 14:30:00,11.24,11.24,11.22,11.23,188000.0,11.24,11.24,11.22,11.23,188000.0
2012-07-09 14:35:00,11.23,11.23,11.22,11.23,140000.0,11.23,11.23,11.22,11.23,140000.0
2012-07-09 14:40:00,11.23,11.23,11.21,11.21,394000.0,11.23,11.23,11.21,11.21,394000.0
2012-07-09 14:45:00,11.21,11.21,11.19,11.2,504000.0,11.21,11.21,11.19,11.2,504000.0
2012-07-09 14:50:00,11.2,11.21,11.2,11.21,394000.0,11.2,11.21,11.2,11.21,394000.0
2012-07-09 14:55:00,11.21,11.21,11.2,11.21,240000.0,11.21,11.21,11.2,11.21,240000.0
2012-07-09 15:00:00,11.21,11.22,11.2,11.22,406000.0,11.21,11.22,11.2,11.22,406000.0
2012-07-09 15:05:00,11.22,11.22,11.21,11.21,292000.0,11.22,11.22,11.21,11.21,292000.0
2012-07-09 15:10:00,11.21,11.21,11.2,11.2,382000.0,11.21,11.21,11.2,11.2,382000.0
2012-07-09 15:15:00,11.2,11.21,11.19,11.21,338000.0,11.2,11.21,11.19,11.21,338000.0
2012-07-09 15:20:00,11.21,11.21,11.19,11.21,462000.0,11.21,11.21,11.19,11.21,462000.0
2012-07-09 15:25:00,11.21,11.22,11.2,11.22,450000.0,11.21,11.22,11.2,11.22,450000.0
2012-07-09 15:30:00,11.22,11.22,11.2,11.22,402000.0,11.22,11.22,11.2,11.22,402000.0
2012-07-09 15:35:00,11.22,11.23,11.22,11.23,270000.0,11.22,11.23,11.22,11.23,270000.0
2012-07-09 15:40:00,11.23,11.24,11.22,11.24,292000.0,11.23,11.24,11.22,11.24,292000.0
2012-07-09 15:45:00,11.24,11.24,11.23,11.24,764000.0,11.24,11.24,11.23,11.24,764000.0
2012-07-09 15:50:00,11.24,11.25,11.23,11.24,1206000.0,11.24,11.25,11.23,11.24,1206000.0
2012-07-09 15:55:00,11.25,11.26,11.24,11.25,1816000.0,11.25,11.26,11.24,11.25,1816000.0
2012-07-10 09:30:00,11.33,11.36,11.31,11.34,1600000.0,11.33,11.36,11.31,11.34,1600000.0
2012-07-10 09:35:00,11.34,11.34,11.29,11.34,1238000.0,11.34,11.34,11.29,11.34,1238000.0
2012-07-10 09:40:00,11.33,11.33,11.26,11.27,864000.0,11.33,11.33,11.26,11.27,864000.0
2012-07-10 09:45:00,11.27,11.27,11.24,11.26,960000.0,11.27,11.27,11.24,11.26,960000.0
2012-07-10 09:50:00,11.26,11.28,11.25,11.28,450000.0,11.26,11.28,11.25,11.28,450000.0
2012-07-10 09:55:00,11.28,11.3,11.27,11.28,690000.0,11.28,11.3,11.27,11.28,690000.0
2012-07-10 10:00:00,11.28,11.29,11.25,11.26,746000.0,11.28,11.29,11.25,11.26,746000.0
2012-07-10 10:05:00,11.25,11.25,11.22,11.22,1544000.0,11.25,11.25,11.22,11.22,1544000.0
2012-07-10 10:10:00,11.23,11.24,11.21,11.22,1064000.0,11.23,11.24,11.21,11.22,1064000.0
2012-07-10 10:15:00,11.22,11.23,11.19,11.19,712000.0,11.22,11.23,11.19,11.19,712000.0
2012-07-10 10:20:00,11.2,11.22,11.19,11.21,1256000.0,11.2,11.22,11.19,11.21,1256000.0
2012-07-10 10:25:00,11.21,11.23,11.21,11.22,394000.0,11.21,11.23,11.21,11.22,394000.0
2012-07-10 10:30:00,11.23,11.23,11.2,11.2,502000.0,11.23,11.23,11.2,11.2,502000.0
2012-07-10 10:35:00,11.2,11.21,11.16,11.16,1344000.0,11.2,11.21,11.16,11.16,1344000.0
2012-07-10 10:40:00,11.16,11.19,11.15,11.18,890000.0,11.16,11.19,11.15,11.18,890000.0
2012-07-10 10:45:00,11.18,11.19,11.16,11.19,972000.0,11.18,11.19,11.16,11.19,972000.0
2012-07-10 10:50:00,11.18,11.2,11.16,11.19,418000.0,11.18,11.2,11.16,11.19,418000.0
2012-07-10 10:55:00,11.18,11.19,11.16,11.18,248000.0,11.18,11.19,11.16,11.18,248000.0
2012-07-10 11:00:00,11.17,11.18,11.15,11.16,680000.0,11.17,11.18,11.15,11.16,680000.0
2012-07-10 11:05:00,11.16,11.16,11.12,11.12,1408000.0,11.16,11.16,11.12,11.12,1408000.0
2012-07-10 11:10:00,11.12,11.13,11.11,11.12,768000.0,11.12,11.13,11.11,11.12,768000.0
2012-07-10 11:15:00,11.11,11.12,11.1,11.1,1024000.0,11.11,11.12,11.1,11.1,1024000.0
2012-07-10 11:20:00,11.11,11.14,11.1,11.14,944000.0,11.11,11.14,11.1,11.14,944000.0
2012-07-10 11:25:00,11.14,11.15,11.13,11.13,546000.0,11.14,11.15,11.13,11.13,546000.0
2012-07-10 11:30:00,11.13,11.13,11.11,11.11,376000.0,11.13,11.13,11.11,11.11,376000.0
2012-07-10 11:35:00,11.12,11.14,11.12,11.13,274000.0,11.12,11.14,11.12,11.13,274000.0
2012-07-10 11:40:00,11.14,11.14,11.13,11.13,340000.0,11.14,11.14,11.13,11.13,340000.0
2012-07-10 11:45:00,11.13,11.13,11.12,11.13,234000.0,11.13,11.13,11.12,11.13,234000.0
2012-07-10 11:50:00,11.13,11.13,11.12,11.12,186000.0,11.13,11.13,11.12,11.12,186000.0
2012-07-10 11:55:00,11.12,11.13,11.12,11.13,360000.0,11.12,11.13,11.12,11.13,360000.0
2012-07-10 12:00:00,11.13,11.18,11.13,11.18,1568000.0,11.13,11.18,11.13,11.18,1568000.0
2012-07-10 12:05:00,11.18,11.19,11.16,11.16,538000.0,11.18,11.19,11.16,11.16,538000.0
2012-07-10 12:10:00,11.16,11.18,11.16,11.17,390000.0,11.16,11.18,11.16,11.17,390000.0
2012-07-10 12:15:00,11.17,11.17,11.13,11.17,922000.0,11.17,11.17,11.13,11.17,922000.0
2012-07-10 12:20:00,11.16,11.21,11.16,11.21,1126000.0,11.16,11.21,11.16,11.21,1126000.0
2012-07-10 12:25:00,11.2,11.21,11.17,11.18,420000.0,11.2,11.21,11.17,11.18,420000.0
2012-07-10 12:30:00,11.18,11.19,11.17,11.18,132000.0,11.18,11.19,11.17,11.18,132000.0
2012-07-10 12:35:00,11.18,11.18,11.17,11.18,292000.0,11.18,11.18,11.17,11.18,292000.0
2012-07-10 12:40:00,11.18,11.18,11.17,11.17,262000.0,11.18,11.18,11.17,11.17,262000.0
2012-07-10 12:45:00,11.17,11.18,11.17,11.17,286000.0,11.17,11.18,11.17,11.17,286000.0
2012-07-10 12:50:00,11.16,11.17,11.15,11.17,292000.0,11.16,11.17,11.15,11.17,292000.0
2012-07-10 12:55:00,11.17,11.17,11.15,11.16,418000.0,11.17,11.17,11.15,11.16,418000.0
2012-07-10 13:00:00,11.16,11.16,11.15,11.15,424000.0,11.16,11.16,11.15,11.15,424000.0
2012-07-10 13:05:00,11.15,11.15,11.14,11.15,332000.0,11.15,11.15,11.14,11.15,332000.0
2012-07-10 13:10:00,11.15,11.16,11.15,11.16,202000.0,11.15,11.16,11.15,11.16,202000.0
2012-07-10 13:15:00,11.16,11.17,11.16,11.17,320000.0,11.16,11.17,11.16,11.17,320000.0
2012-07-10 13:20:00,11.17,11.17,11.14,11.14,224000.0,11.17,11.17,11.14,11.14,224000.0
2012-07-10 13:25:00,11.14,11.14,11.13,11.13,412000.0,11.14,11.14,11.13,11.13,412000.0
2012-07-10 13:30:00,11.13,11.13,11.11,11.11,548000.0,11.13,11.13,11.11,11.11,548000.0
2012-07-10 13:35:00,11.12,11.13,11.12,11.12,304000.0,11.12,11.13,11.12,11.12,304000.0
2012-07-10 13:40:00,11.12,11.14,11.11,11.13,388000.0,11.12,11.14,11.11,11.13,388000.0
2012-07-10 13:45:00,11.13,11.14,11.11,11.12,152000.0,11.13,11.14,11.11,11.12,152000.0
2012-07-10 13:50:00,11.12,11.14,11.12,11.14,316000.0,11.12,11.14,11.12,11.14,316000.0
2012-07-10 13:55:00,11.14,11.14,11.11,11.11,460000.0,11.14,11.14,11.11,11.11,460000.0
2012-07-10 14:00:00,11.11,11.12,11.08,11.08,1212000.0,11.11,11.12,11.08,11.08,1212000.0
2012-07-10 14:05:00,11.08,11.09,11.05,11.05,892000.0,11.08,11.09,11.05,11.05,892000.0
2012-07-10 14:10:00,11.05,11.05,11.02,11.03,1048000.0,11.05,11.05,11.02,11.03,1048000.0
2012-07-10 14:15:00,11.03,11.03,11.0,11.0,774000.0,11.03,11.03,11.0,11.0,774000.0
2012-07-10 14:20:00,11.01,11.02,11.0,11.01,600000.0,11.01,11.02,11.0,11.01,600000.0
2012-07-10 14:25:00,11.01,11.02,10.99,11.0,594000.0,11.01,11.02,10.99,11.0,594000.0
2012-07-10 14:30:00,11.0,11.0,10.96,10.98,994000.0,11.0,11.0,10.96,10.98,994000.0
2012-07-10 14:35:00,10.99,11.01,10.98,10.99,824000.0,10.99,11.01,10.98,10.99,824000.0
2012-07-10 14:40:00,10.99,11.01,10.98,10.98,806000.0,10.99,11.01,10.98,10.98,806000.0
2012-07-10 14:45:00,10.98,10.98,10.96,10.97,538000.0,10.98,10.98,10.96,10.97,538000.0
2012-07-10 14:50:00,10.97,10.99,10.96,10.98,636000.0,10.97,10.99,10.96,10.98,636000.0
2012-07-10 14:55:00,10.98,10.99,10.97,10.99,600000.0,10.98,10.99,10.97,10.99,600000.0
2012-07-10 15:00:00,10.98,11.02,10.98,11.01,660000.0,10.98,11.02,10.98,11.01,660000.0
2012-07-10 15:05:00,11.01,11.01,11.0,11.0,524000.0,11.01,11.01,11.0,11.0,524000.0
2012-07-10 15:10:00,11.0,11.0,10.98,10.98,436000.0,11.0,11.0,10.98,10.98,436000.0
2012-07-10 15:15:00,10.98,10.99,10.98,10.98,546000.0,10.98,10.99,10.98,10.98,546000.0
2012-07-10 15:20:00,10.99,10.99,10.97,10.98,570000.0,10.99,10.99,10.97,10.98,570000.0
2012-07-10 15:25:00,10.98,10.98,10.95,10.95,950000.0,10.98,10.98,10.95,10.95,950000.0
2012-07-10 15:30:00,10.95,10.97,10.95,10.95,976000.0,10.95,10.97,10.95,10.95,976000.0
2012-07-10 15:35:00,10.95,10.96,10.93,10.93,990000.0,10.95,10.96,10.93,10.93,990000.0
2012-07-10 15:40:00,10.93,10.95,10.91,10.95,1874000.0,10.93,10.95,10.91,10.95,1874000.0
2012-07-10 15:45:00,10.95,10.98,10.95,10.97,1430000.0,10.95,10.98,10.95,10.97,1430000.0
2012-07-10 15:50:00,10.97,11.0,10.97,10.99,1178000.0,10.97,11.0,10.97,10.99,1178000.0
2012-07-10 15:55:00,10.99,11.0,10.97,10.97,1708000.0,10.99,11.0,10.97,10.97,1708000.0
2012-07-11 09:30:00,10.94,10.99,10.91,10.95,1670000.0,10.94,10.99,10.91,10.95,1670000.0
2012-07-11 09:35:00,10.95,11.03,10.94,11.03,1260000.0,10.95,11.03,10.94,11.03,1260000.0
2012-07-11 09:40:00,11.03,11.06,10.99,11.01,2046000.0,11.03,11.06,10.99,11.01,2046000.0
2012-07-11 09:45:00,11.02,11.04,10.99,11.02,714000.0,11.02,11.04,10.99,11.02,714000.0
2012-07-11 09:50:00,11.02,11.04,11.02,11.04,590000.0,11.02,11.04,11.02,11.04,590000.0
2012-07-11 09:55:00,11.03,11.03,11.01,11.01,430000.0,11.03,11.03,11.01,11.01,430000.0
2012-07-11 10:00:00,11.01,11.04,11.01,11.04,352000.0,11.01,11.04,11.01,11.04,352000.0
2012-07-11 10:05:00,11.04,11.09,11.03,11.07,1824000.0,11.04,11.09,11.03,11.07,1824000.0
2012-07-11 10:10:00,11.07,11.08,11.06,11.06,476000.0,11.07,11.08,11.06,11.06,476000.0
2012-07-11 10:15:00,11.06,11.09,11.04,11.09,844000.0,11.06,11.09,11.04,11.09,844000.0
2012-07-11 10:20:00,11.08,11.09,11.04,11.06,558000.0,11.08,11.09,11.04,11.06,558000.0
2012-07-11 10:25:00,11.06,11.06,11.02,11.03,612000.0,11.06,11.06,11.02,11.03,612000.0
2012-07-11 10:30:00,11.04,11.04,11.01,11.01,680000.0,11.04,11.04,11.01,11.01,680000.0
2012-07-11 10:35:00,11.01,11.02,11.0,11.01,760000.0,11.01,11.02,11.0,11.01,760000.0
2012-07-11 10:40:00,11.01,11.02,11.0,11.01,730000.0,11.01,11.02,11.0,11.01,730000.0
2012-07-11 10:45:00,11.01,11.02,10.97,10.98,1362000.0,11.01,11.02,10.97,10.98,1362000.0
2012-07-11 10:50:00,10.98,10.98,10.93,10.93,1848000.0,10.98,10.98,10.93,10.93,1848000.0
2012-07-11 10:55:00,10.93,10.93,10.88,10.89,1880000.0,10.93,10.93,10.88,10.89,1880000.0
2012-07-11 11:00:00,10.89,10.94,10.88,10.93,722000.0,10.89,10.94,10.88,10.93,722000.0
2012-07-11 11:05:00,10.93,10.95,10.93,10.94,616000.0,10.93,10.95,10.93,10.94,616000.0
2012-07-11 11:10:00,10.94,10.94,10.9,10.9,378000.0,10.94,10.94,10.9,10.9,378000.0
2012-07-11 11:15:00,10.9,10.92,10.89,10.89,366000.0,10.9,10.92,10.89,10.89,366000.0
2012-07-11 11:20:00,10.89,10.9,10.86,10.86,900000.0,10.89,10.9,10.86,10.86,900000.0
2012-07-11 11:25:00,10.86,10.88,10.85,10.86,1016000.0,10.86,10.88,10.85,10.86,1016000.0
2012-07-11 11:30:00,10.86,10.89,10.86,10.89,554000.0,10.86,10.89,10.86,10.89,554000.0
2012-07-11 11:35:00,10.89,10.92,10.89,10.91,682000.0,10.89,10.92,10.89,10.91,682000.0
2012-07-11 11:40:00,10.91,10.92,10.9,10.91,310000.0,10.91,10.92,10.9,10.91,310000.0
2012-07-11 11:45:00,10.91,10.92,10.9,10.91,184000.0,10.91,10.92,10.9,10.91,184000.0
2012-07-11 11:50:00,10.91,10.92,10.9,10.92,386000.0,10.91,10.92,10.9,10.92,386000.0
2012-07-11 11:55:00,10.92,10.94,10.92,10.94,298000.0,10.92,10.94,10.92,10.94,298000.0
2012-07-11 12:00:00,10.94,10.96,10.94,10.94,426000.0,10.94,10.96,10.94,10.94,426000.0
2012-07-11 12:05:00,10.94,10.95,10.92,10.92,260000.0,10.94,10.95,10.92,10.92,260000.0
2012-07-11 12:10:00,10.92,10.93,10.9,10.9,180000.0,10.92,10.93,10.9,10.9,180000.0
2012-07-11 12:15:00,10.9,10.91,10.89,10.9,350000.0,10.9,10.91,10.89,10.9,350000.0
2012-07-11 12:20:00,10.89,10.9,10.88,10.88,208000.0,10.89,10.9,10.88,10.88,208000.0
2012-07-11 12:25:00,10.88,10.89,10.88,10.89,248000.0,10.88,10.89,10.88,10.89,248000.0
2012-07-11 12:30:00,10.89,10.9,10.89,10.9,232000.0,10.89,10.9,10.89,10.9,232000.0
2012-07-11 12:35:00,10.9,10.91,10.89,10.9,156000.0,10.9,10.91,10.89,10.9,156000.0
2012-07-11 12:40:00,10.9,10.92,10.89,10.92,414000.0,10.9,10.92,10.89,10.92,414000.0
2012-07-11 12:45:00,10.92,10.92,10.91,10.92,372000.0,10.92,10.92,10.91,10.92,372000.0
2012-07-11 12:50:00,10.92,10.92,10.9,10.91,112000.0,10.92,10.92,10.9,10.91,112000.0
2012-07-11 12:55:00,10.9,10.91,10.9,10.9,424000.0,10.9,10.91,10.9,10.9,424000.0
2012-07-11 13:00:00,10.9,10.9,10.88,10.89,196000.0,10.9,10.9,10.88,10.89,196000.0
2012-07-11 13:05:00,10.88,10.89,10.88,10.89,372000.0,10.88,10.89,10.88,10.89,372000.0
2012-07-11 13:10:00,10.89,10.89,10.87,10.88,306000.0,10.89,10.89,10.87,10.88,306000.0
2012-07-11 13:15:00,10.88,10.88,10.86,10.86,570000.0,10.88,10.88,10.86,10.86,570000.0
2012-07-11 13:20:00,10.86,10.88,10.86,10.87,620000.0,10.86,10.88,10.86,10.87,620000.0
2012-07-11 13:25:00,10.87,10.88,10.87,10.87,370000.0,10.87,10.88,10.87,10.87,370000.0
2012-07-11 13:30:00,10.87,10.87,10.85,10.85,388000.0,10.87,10.87,10.85,10.85,388000.0
2012-07-11 13:35:00,10.85,10.85,10.83,10.85,656000.0,10.85,10.85,10.83,10.85,656000.0
2012-07-11 13:40:00,10.85,10.86,10.84,10.85,726000.0,10.85,10.86,10.84,10.85,726000.0
2012-07-11 13:45:00,10.85,10.87,10.85,10.87,320000.0,10.85,10.87,10.85,10.87,320000.0
2012-07-11 13:50:00,10.87,10.88,10.85,10.85,512000.0,10.87,10.88,10.85,10.85,512000.0
2012-07-11 13:55:00,10.86,10.87,10.85,10.86,300000.0,10.86,10.87,10.85,10.86,300000.0
2012-07-11 14:00:00,10.86,10.87,10.81,10.82,774000.0,10.86,10.87,10.81,10.82,774000.0
2012-07-11 14:05:00,10.82,10.84,10.8,10.82,754000.0,10.82,10.84,10.8,10.82,754000.0
2012-07-11 14:10:00,10.83,10.83,10.81,10.82,444000.0,10.83,10.83,10.81,10.82,444000.0
2012-07-11 14:15:00,10.82,10.83,10.8,10.82,826000.0,10.82,10.83,10.8,10.82,826000.0
2012-07-11 14:20:00,10.82,10.82,10.8,10.8,466000.0,10.82,10.82,10.8,10.8,466000.0
2012-07-11 14:25:00,10.8,10.81,10.79,10.79,630000.0,10.8,10.81,10.79,10.79,630000.0
2012-07-11 14:30:00,10.79,10.8,10.77,10.79,1406000.0,10.79,10.8,10.77,10.79,1406000.0
2012-07-11 14:35:00,10.79,10.82,10.79,10.82,660000.0,10.79,10.82,10.79,10.82,660000.0
2012-07-11 14:40:00,10.81,10.84,10.81,10.84,590000.0,10.81,10.84,10.81,10.84,590000.0
2012-07-11 14:45:00,10.84,10.85,10.83,10.84,280000.0,10.84,10.85,10.83,10.84,280000.0
2012-07-11 14:50:00,10.84,10.86,10.83,10.85,430000.0,10.84,10.86,10.83,10.85,430000.0
2012-07-11 14:55:00,10.84,10.86,10.83,10.84,232000.0,10.84,10.86,10.83,10.84,232000.0
2012-07-11 15:00:00,10.84,10.87,10.84,10.87,882000.0,10.84,10.87,10.84,10.87,882000.0
2012-07-11 15:05:00,10.86,10.87,10.84,10.85,282000.0,10.86,10.87,10.84,10.85,282000.0
2012-07-11 15:10:00,10.85,10.87,10.84,10.86,406000.0,10.85,10.87,10.84,10.86,406000.0
2012-07-11 15:15:00,10.86,10.87,10.84,10.87,718000.0,10.86,10.87,10.84,10.87,718000.0
2012-07-11 15:20:00,10.87,10.87,10.85,10.86,256000.0,10.87,10.87,10.85,10.86,256000.0
2012-07-11 15:25:00,10.86,10.87,10.83,10.84,326000.0,10.86,10.87,10.83,10.84,326000.0
2012-07-11 15:30:00,10.84,10.87,10.83,10.86,594000.0,10.84,10.87,10.83,10.86,594000.0
2012-07-11 15:35:00,10.86,10.87,10.85,10.87,584000.0,10.86,10.87,10.85,10.87,584000.0
2012-07-11 15:40:00,10.87,10.9,10.87,10.9,614000.0,10.87,10.9,10.87,10.9,614000.0
2012-07-11 15:45:00,10.9,10.93,10.9,10.92,1138000.0,10.9,10.93,10.9,10.92,1138000.0
2012-07-11 15:50:00,10.93,10.93,10.92,10.92,1118000.0,10.93,10.93,10.92,10.92,1118000.0
2012-07-11 15:55:00,10.92,10.93,10.91,10.92,1852000.0,10.92,10.93,10.91,10.92,1852000.0
2012-07-12 09:30:00,10.83,10.87,10.83,10.84,1346000.0,10.83,10.87,10.83,10.84,1346000.0
2012-07-12 09:35:00,10.84,10.84,10.76,10.77,1518000.0,10.84,10.84,10.76,10.77,1518000.0
2012-07-12 09:40:00,10.76,10.79,10.71,10.74,2136000.0,10.76,10.79,10.71,10.74,2136000.0
2012-07-12 09:45:00,10.74,10.76,10.73,10.73,1060000.0,10.74,10.76,10.73,10.73,1060000.0
2012-07-12 09:50:00,10.73,10.76,10.72,10.75,984000.0,10.73,10.76,10.72,10.75,984000.0
2012-07-12 09:55:00,10.75,10.76,10.73,10.75,1130000.0,10.75,10.76,10.73,10.75,1130000.0
2012-07-12 10:00:00,10.75,10.76,10.7,10.7,1590000.0,10.75,10.76,10.7,10.7,1590000.0
2012-07-12 10:05:00,10.7,10.71,10.67,10.68,1396000.0,10.7,10.71,10.67,10.68,1396000.0
2012-07-12 10:10:00,10.68,10.71,10.67,10.71,1000000.0,10.68,10.71,10.67,10.71,1000000.0
2012-07-12 10:15:00,10.7,10.7,10.68,10.69,450000.0,10.7,10.7,10.68,10.69,450000.0
2012-07-12 10:20:00,10.69,10.7,10.68,10.7,576000.0,10.69,10.7,10.68,10.7,576000.0
2012-07-12 10:25:00,10.7,10.7,10.69,10.69,858000.0,10.7,10.7,10.69,10.69,858000.0
2012-07-12 10:30:00,10.69,10.7,10.68,10.68,702000.0,10.69,10.7,10.68,10.68,702000.0
2012-07-12 10:35:00,10.68,10.69,10.67,10.68,540000.0,10.68,10.69,10.67,10.68,540000.0
2012-07-12 10:40:00,10.68,10.68,10.64,10.64,1094000.0,10.68,10.68,10.64,10.64,1094000.0
2012-07-12 10:45:00,10.64,10.66,10.63,10.65,1084000.0,10.64,10.66,10.63,10.65,1084000.0
2012-07-12 10:50:00,10.65,10.69,10.64,10.68,610000.0,10.65,10.69,10.64,10.68,610000.0
2012-07-12 10:55:00,10.68,10.7,10.67,10.7,1242000.0,10.68,10.7,10.67,10.7,1242000.0
2012-07-12 11:00:00,10.7,10.71,10.69,10.71,1028000.0,10.7,10.71,10.69,10.71,1028000.0
2012-07-12 11:05:00,10.71,10.71,10.7,10.7,1056000.0,10.71,10.71,10.7,10.7,1056000.0
2012-07-12 11:10:00,10.7,10.71,10.69,10.7,354000.0,10.7,10.71,10.69,10.7,354000.0
2012-07-12 11:15:00,10.7,10.71,10.69,10.7,460000.0,10.7,10.71,10.69,10.7,460000.0
2012-07-12 11:20:00,10.7,10.72,10.7,10.7,952000.0,10.7,10.72,10.7,10.7,952000.0
2012-07-12 11:25:00,10.7,10.73,10.7,10.71,938000.0,10.7,10.73,10.7,10.71,938000.0
2012-07-12 11:30:00,10.71,10.74,10.71,10.74,1472000.0,10.71,10.74,10.71,10.74,1472000.0
2012-07-12 11:35:00,10.73,10.75,10.72,10.73,480000.0,10.73,10.75,10.72,10.73,480000.0
2012-07-12 11:40:00,10.74,10.76,10.74,10.76,488000.0,10.74,10.76,10.74,10.76,488000.0
2012-07-12 11:45:00,10.76,10.76,10.75,10.76,600000.0,10.76,10.76,10.75,10.76,600000.0
2012-07-12 11:50:00,10.76,10.76,10.74,10.75,828000.0,10.76,10.76,10.74,10.75,828000.0
2012-07-12 11:55:00,10.75,10.76,10.73,10.74,812000.0,10.75,10.76,10.73,10.74,812000.0
2012-07-12 12:00:00,10.74,10.75,10.72,10.72,460000.0,10.74,10.75,10.72,10.72,460000.0
2012-07-12 12:05:00,10.72,10.73,10.71,10.72,526000.0,10.72,10.73,10.71,10.72,526000.0
2012-07-12 12:10:00,10.72,10.72,10.71,10.72,358000.0,10.72,10.72,10.71,10.72,358000.0
2012-07-12 12:15:00,10.72,10.72,10.69,10.7,340000.0,10.72,10.72,10.69,10.7,340000.0
2012-07-12 12:20:00,10.7,10.71,10.7,10.7,302000.0,10.7,10.71,10.7,10.7,302000.0
2012-07-12 12:25:00,10.7,10.72,10.7,10.72,830000.0,10.7,10.72,10.7,10.72,830000.0
2012-07-12 12:30:00,10.72,10.73,10.69,10.71,468000.0,10.72,10.73,10.69,10.71,468000.0
2012-07-12 12:35:00,10.71,10.73,10.71,10.73,368000.0,10.71,10.73,10.71,10.73,368000.0
2012-07-12 12:40:00,10.72,10.75,10.72,10.74,260000.0,10.72,10.75,10.72,10.74,260000.0
2012-07-12 12:45:00,10.74,10.75,10.73,10.75,266000.0,10.74,10.75,10.73,10.75,266000.0
2012-07-12 12:50:00,10.74,10.75,10.73,10.73,110000.0,10.74,10.75,10.73,10.73,110000.0
2012-07-12 12:55:00,10.73,10.75,10.73,10.75,504000.0,10.73,10.75,10.73,10.75,504000.0
2012-07-12 13:00:00,10.74,10.75,10.73,10.74,606000.0,10.74,10.75,10.73,10.74,606000.0
2012-07-12 13:05:00,10.74,10.76,10.74,10.75,736000.0,10.74,10.76,10.74,10.75,736000.0
2012-07-12 13:10:00,10.74,10.78,10.74,10.77,716000.0,10.74,10.78,10.74,10.77,716000.0
2012-07-12 13:15:00,10.77,10.78,10.76,10.76,288000.0,10.77,10.78,10.76,10.76,288000.0
2012-07-12 13:20:00,10.77,10.79,10.77,10.79,436000.0,10.77,10.79,10.77,10.79,436000.0
2012-07-12 13:25:00,10.79,10.79,10.75,10.76,470000.0,10.79,10.79,10.75,10.76,470000.0
2012-07-12 13:30:00,10.76,10.78,10.76,10.78,232000.0,10.76,10.78,10.76,10.78,232000.0
2012-07-12 13:35:00,10.78,10.79,10.78,10.78,226000.0,10.78,10.79,10.78,10.78,226000.0
2012-07-12 13:40:00,10.78,10.8,10.78,10.78,320000.0,10.78,10.8,10.78,10.78,320000.0
2012-07-12 13:45:00,10.79,10.82,10.78,10.81,562000.0,10.79,10.82,10.78,10.81,562000.0
2012-07-12 13:50:00,10.81,10.81,10.79,10.79,958000.0,10.81,10.81,10.79,10.79,958000.0
2012-07-12 13:55:00,10.79,10.79,10.76,10.76,510000.0,10.79,10.79,10.76,10.76,510000.0
2012-07-12 14:00:00,10.76,10.78,10.74,10.74,444000.0,10.76,10.78,10.74,10.74,444000.0
2012-07-12 14:05:00,10.74,10.78,10.74,10.77,444000.0,10.74,10.78,10.74,10.77,444000.0
2012-07-12 14:10:00,10.77,10.79,10.74,10.74,480000.0,10.77,10.79,10.74,10.74,480000.0
2012-07-12 14:15:00,10.74,10.77,10.74,10.75,224000.0,10.74,10.77,10.74,10.75,224000.0
2012-07-12 14:20:00,10.75,10.76,10.74,10.74,210000.0,10.75,10.76,10.74,10.74,210000.0
2012-07-12 14:25:00,10.75,10.77,10.75,10.77,266000.0,10.75,10.77,10.75,10.77,266000.0
2012-07-12 14:30:00,10.77,10.78,10.76,10.76,258000.0,10.77,10.78,10.76,10.76,258000.0
2012-07-12 14:35:00,10.76,10.78,10.76,10.78,352000.0,10.76,10.78,10.76,10.78,352000.0
2012-07-12 14:40:00,10.78,10.79,10.77,10.78,202000.0,10.78,10.79,10.77,10.78,202000.0
2012-07-12 14:45:00,10.78,10.78,10.76,10.77,116000.0,10.78,10.78,10.76,10.77,116000.0
2012-07-12 14:50:00,10.77,10.78,10.77,10.77,120000.0,10.77,10.78,10.77,10.77,120000.0
2012-07-12 14:55:00,10.77,10.78,10.77,10.77,176000.0,10.77,10.78,10.77,10.77,176000.0
2012-07-12 15:00:00,10.77,10.78,10.76,10.78,238000.0,10.77,10.78,10.76,10.78,238000.0
2012-07-12 15:05:00,10.77,10.79,10.76,10.77,338000.0,10.77,10.79,10.76,10.77,338000.0
2012-07-12 15:10:00,10.77,10.79,10.77,10.77,326000.0,10.77,10.79,10.77,10.77,326000.0
2012-07-12 15:15:00,10.77,10.78,10.76,10.78,622000.0,10.77,10.78,10.76,10.78,622000.0
2012-07-12 15:20:00,10.78,10.79,10.77,10.79,398000.0,10.78,10.79,10.77,10.79,398000.0
2012-07-12 15:25:00,10.8,10.8,10.78,10.78,372000.0,10.8,10.8,10.78,10.78,372000.0
2012-07-12 15:30:00,10.79,10.8,10.78,10.79,530000.0,10.79,10.8,10.78,10.79,530000.0
2012-07-12 15:35:00,10.79,10.79,10.77,10.77,362000.0,10.79,10.79,10.77,10.77,362000.0
2012-07-12 15:40:00,10.77,10.8,10.77,10.79,656000.0,10.77,10.8,10.77,10.79,656000.0
2012-07-12 15:45:00,10.79,10.8,10.78,10.79,598000.0,10.79,10.8,10.78,10.79,598000.0
2012-07-12 15:50:00,10.78,10.79,10.76,10.76,1056000.0,10.78,10.79,10.76,10.76,1056000.0
2012-07-12 15:55:00,10.76,10.77,10.76,10.77,1146000.0,10.76,10.77,10.76,10.77,1146000.0
2012-07-13 09:30:00,10.79,10.83,10.78,10.8,1196000.0,10.79,10.83,10.78,10.8,1196000.0
2012-07-13 09:35:00,10.8,10.8,10.73,10.74,892000.0,10.8,10.8,10.73,10.74,892000.0
2012-07-13 09:40:00,10.74,10.78,10.73,10.77,786000.0,10.74,10.78,10.73,10.77,786000.0
2012-07-13 09:45:00,10.78,10.78,10.74,10.76,490000.0,10.78,10.78,10.74,10.76,490000.0
2012-07-13 09:50:00,10.75,10.77,10.7,10.72,876000.0,10.75,10.77,10.7,10.72,876000.0
2012-07-13 09:55:00,10.72,10.73,10.69,10.73,1220000.0,10.72,10.73,10.69,10.73,1220000.0
2012-07-13 10:00:00,10.73,10.76,10.72,10.74,562000.0,10.73,10.76,10.72,10.74,562000.0
2012-07-13 10:05:00,10.74,10.8,10.74,10.8,1688000.0,10.74,10.8,10.74,10.8,1688000.0
2012-07-13 10:10:00,10.81,10.81,10.79,10.8,840000.0,10.81,10.81,10.79,10.8,840000.0
2012-07-13 10:15:00,10.8,10.8,10.76,10.76,1030000.0,10.8,10.8,10.76,10.76,1030000.0
2012-07-13 10:20:00,10.76,10.76,10.75,10.76,586000.0,10.76,10.76,10.75,10.76,586000.0
2012-07-13 10:25:00,10.76,10.76,10.74,10.75,580000.0,10.76,10.76,10.74,10.75,580000.0
2012-07-13 10:30:00,10.75,10.75,10.72,10.73,710000.0,10.75,10.75,10.72,10.73,710000.0
2012-07-13 10:35:00,10.72,10.75,10.72,10.74,612000.0,10.72,10.75,10.72,10.74,612000.0
2012-07-13 10:40:00,10.75,10.75,10.72,10.72,378000.0,10.75,10.75,10.72,10.72,378000.0
2012-07-13 10:45:00,10.72,10.75,10.72,10.75,380000.0,10.72,10.75,10.72,10.75,380000.0
2012-07-13 10:50:00,10.75,10.75,10.73,10.74,286000.0,10.75,10.75,10.73,10.74,286000.0
2012-07-13 10:55:00,10.74,10.75,10.73,10.75,700000.0,10.74,10.75,10.73,10.75,700000.0
2012-07-13 11:00:00,10.75,10.76,10.74,10.75,550000.0,10.75,10.76,10.74,10.75,550000.0
2012-07-13 11:05:00,10.75,10.78,10.75,10.77,346000.0,10.75,10.78,10.75,10.77,346000.0
2012-07-13 11:10:00,10.77,10.78,10.77,10.78,592000.0,10.77,10.78,10.77,10.78,592000.0
2012-07-13 11:15:00,10.78,10.78,10.78,10.78,344000.0,10.78,10.78,10.78,10.78,344000.0
2012-07-13 11:20:00,10.78,10.78,10.77,10.77,378000.0,10.78,10.78,10.77,10.77,378000.0
2012-07-13 11:25:00,10.78,10.79,10.77,10.79,506000.0,10.78,10.79,10.77,10.79,506000.0
2012-07-13 11:30:00,10.79,10.81,10.79,10.81,1000000.0,10.79,10.81,10.79,10.81,1000000.0
2012-07-13 11:35:00,10.81,10.82,10.81,10.82,350000.0,10.81,10.82,10.81,10.82,350000.0
2012-07-13 11:40:00,10.82,10.83,10.82,10.82,314000.0,10.82,10.83,10.82,10.82,314000.0
2012-07-13 11:45:00,10.83,10.85,10.83,10.84,804000.0,10.83,10.85,10.83,10.84,804000.0
2012-07-13 11:50:00,10.84,10.84,10.83,10.83,394000.0,10.84,10.84,10.83,10.83,394000.0
2012-07-13 11:55:00,10.84,10.86,10.84,10.86,690000.0,10.84,10.86,10.84,10.86,690000.0
2012-07-13 12:00:00,10.86,10.88,10.85,10.88,814000.0,10.86,10.88,10.85,10.88,814000.0
2012-07-13 12:05:00,10.87,10.88,10.87,10.88,390000.0,10.87,10.88,10.87,10.88,390000.0
2012-07-13 12:10:00,10.88,10.89,10.87,10.87,710000.0,10.88,10.89,10.87,10.87,710000.0
2012-07-13 12:15:00,10.87,10.88,10.86,10.88,312000.0,10.87,10.88,10.86,10.88,312000.0
2012-07-13 12:20:00,10.88,10.88,10.86,10.86,468000.0,10.88,10.88,10.86,10.86,468000.0
2012-07-13 12:25:00,10.87,10.88,10.86,10.87,256000.0,10.87,10.88,10.86,10.87,256000.0
2012-07-13 12:30:00,10.87,10.89,10.87,10.89,156000.0,10.87,10.89,10.87,10.89,156000.0
2012-07-13 12:35:00,10.89,10.9,10.89,10.9,718000.0,10.89,10.9,10.89,10.9,718000.0
2012-07-13 12:40:00,10.9,10.9,10.89,10.9,624000.0,10.9,10.9,10.89,10.9,624000.0
2012-07-13 12:45:00,10.9,10.9,10.89,10.9,190000.0,10.9,10.9,10.89,10.9,190000.0
2012-07-13 12:50:00,10.9,10.9,10.89,10.89,232000.0,10.9,10.9,10.89,10.89,232000.0
2012-07-13 12:55:00,10.89,10.91,10.89,10.91,716000.0,10.89,10.91,10.89,10.91,716000.0
2012-07-13 13:00:00,10.91,10.92,10.91,10.91,408000.0,10.91,10.92,10.91,10.91,408000.0
2012-07-13 13:05:00,10.91,10.92,10.91,10.91,430000.0,10.91,10.92,10.91,10.91,430000.0
2012-07-13 13:10:00,10.91,10.94,10.91,10.93,760000.0,10.91,10.94,10.91,10.93,760000.0
2012-07-13 13:15:00,10.93,10.93,10.9,10.91,294000.0,10.93,10.93,10.9,10.91,294000.0
2012-07-13 13:20:00,10.91,10.92,10.9,10.91,222000.0,10.91,10.92,10.9,10.91,222000.0
2012-07-13 13:25:00,10.91,10.91,10.89,10.9,458000.0,10.91,10.91,10.89,10.9,458000.0
2012-07-13 13:30:00,10.9,10.9,10.89,10.9,344000.0,10.9,10.9,10.89,10.9,344000.0
2012-07-13 13:35:00,10.89,10.91,10.89,10.91,242000.0,10.89,10.91,10.89,10.91,242000.0
2012-07-13 13:40:00,10.91,10.92,10.9,10.91,290000.0,10.91,10.92,10.9,10.91,290000.0
2012-07-13 13:45:00,10.91,10.92,10.91,10.91,84000.0,10.91,10.92,10.91,10.91,84000.0
2012-07-13 13:50:00,10.91,10.91,10.9,10.91,158000.0,10.91,10.91,10.9,10.91,158000.0
2012-07-13 13:55:00,10.91,10.91,10.89,10.9,176000.0,10.91,10.91,10.89,10.9,176000.0
2012-07-13 14:00:00,10.9,10.9,10.89,10.9,182000.0,10.9,10.9,10.89,10.9,182000.0
2012-07-13 14:05:00,10.89,10.91,10.89,10.9,146000.0,10.89,10.91,10.89,10.9,146000.0
2012-07-13 14:10:00,10.91,10.91,10.89,10.89,250000.0,10.91,10.91,10.89,10.89,250000.0
2012-07-13 14:15:00,10.89,10.91,10.89,10.9,510000.0,10.89,10.91,10.89,10.9,510000.0
2012-07-13 14:20:00,10.9,10.91,10.9,10.91,136000.0,10.9,10.91,10.9,10.91,136000.0
2012-07-13 14:25:00,10.91,10.91,10.91,10.91,102000.0,10.91,10.91,10.91,10.91,102000.0
2012-07-13 14:30:00,10.91,10.92,10.91,10.92,176000.0,10.91,10.92,10.91,10.92,176000.0
2012-07-13 14:35:00,10.92,10.92,10.89,10.89,360000.0,10.92,10.92,10.89,10.89,360000.0
2012-07-13 14:40:00,10.9,10.91,10.9,10.9,172000.0,10.9,10.91,10.9,10.9,172000.0
2012-07-13 14:45:00,10.91,10.92,10.91,10.91,284000.0,10.91,10.92,10.91,10.91,284000.0
2012-07-13 14:50:00,10.91,10.92,10.91,10.92,188000.0,10.91,10.92,10.91,10.92,188000.0
2012-07-13 14:55:00,10.92,10.92,10.91,10.92,278000.0,10.92,10.92,10.91,10.92,278000.0
2012-07-13 15:00:00,10.92,10.96,10.92,10.96,1448000.0,10.92,10.96,10.92,10.96,1448000.0
2012-07-13 15:05:00,10.96,10.96,10.95,10.96,734000.0,10.96,10.96,10.95,10.96,734000.0
2012-07-13 15:10:00,10.96,10.97,10.94,10.95,770000.0,10.96,10.97,10.94,10.95,770000.0
2012-07-13 15:15:00,10.95,10.95,10.93,10.94,332000.0,10.95,10.95,10.93,10.94,332000.0
2012-07-13 15:20:00,10.93,10.95,10.93,10.95,474000.0,10.93,10.95,10.93,10.95,474000.0
2012-07-13 15:25:00,10.95,10.95,10.92,10.92,500000.0,10.95,10.95,10.92,10.92,500000.0
2012-07-13 15:30:00,10.92,10.93,10.91,10.92,566000.0,10.92,10.93,10.91,10.92,566000.0
2012-07-13 15:35:00,10.92,10.93,10.91,10.92,354000.0,10.92,10.93,10.91,10.92,354000.0
2012-07-13 15:40:00,10.92,10.95,10.92,10.94,710000.0,10.92,10.95,10.92,10.94,710000.0
2012-07-13 15:45:00,10.94,10.94,10.92,10.94,962000.0,10.94,10.94,10.92,10.94,962000.0
2012-07-13 15:50:00,10.94,10.94,10.92,10.93,912000.0,10.94,10.94,10.92,10.93,912000.0
2012-07-13 15:55:00,10.93,10.94,10.92,10.92,1324000.0,10.93,10.94,10.92,10.92,1324000.0
2012-07-16 09:30:00,10.83,10.88,10.83,10.86,1414000.0,10.83,10.88,10.83,10.86,1414000.0
2012-07-16 09:35:00,10.86,10.89,10.86,10.88,1104000.0,10.86,10.89,10.86,10.88,1104000.0
2012-07-16 09:40:00,10.88,10.92,10.88,10.89,1058000.0,10.88,10.92,10.88,10.89,1058000.0
2012-07-16 09:45:00,10.89,10.91,10.88,10.89,1020000.0,10.89,10.91,10.88,10.89,1020000.0
2012-07-16 09:50:00,10.88,10.89,10.84,10.84,1032000.0,10.88,10.89,10.84,10.84,1032000.0
2012-07-16 09:55:00,10.84,10.85,10.83,10.84,1018000.0,10.84,10.85,10.83,10.84,1018000.0
2012-07-16 10:00:00,10.84,10.86,10.83,10.83,912000.0,10.84,10.86,10.83,10.83,912000.0
2012-07-16 10:05:00,10.83,10.83,10.8,10.81,1202000.0,10.83,10.83,10.8,10.81,1202000.0
2012-07-16 10:10:00,10.81,10.83,10.8,10.81,690000.0,10.81,10.83,10.8,10.81,690000.0
2012-07-16 10:15:00,10.81,10.82,10.8,10.81,590000.0,10.81,10.82,10.8,10.81,590000.0
2012-07-16 10:20:00,10.8,10.81,10.79,10.79,364000.0,10.8,10.81,10.79,10.79,364000.0
2012-07-16 10:25:00,10.79,10.8,10.77,10.79,754000.0,10.79,10.8,10.77,10.79,754000.0
2012-07-16 10:30:00,10.8,10.84,10.79,10.84,786000.0,10.8,10.84,10.79,10.84,786000.0
2012-07-16 10:35:00,10.84,10.85,10.83,10.84,520000.0,10.84,10.85,10.83,10.84,520000.0
2012-07-16 10:40:00,10.84,10.85,10.82,10.83,380000.0,10.84,10.85,10.82,10.83,380000.0
2012-07-16 10:45:00,10.83,10.85,10.83,10.83,524000.0,10.83,10.85,10.83,10.83,524000.0
2012-07-16 10:50:00,10.83,10.85,10.83,10.84,300000.0,10.83,10.85,10.83,10.84,300000.0
2012-07-16 10:55:00,10.84,10.84,10.83,10.83,372000.0,10.84,10.84,10.83,10.83,372000.0
2012-07-16 11:00:00,10.83,10.84,10.83,10.84,122000.0,10.83,10.84,10.83,10.84,122000.0
2012-07-16 11:05:00,10.84,10.84,10.83,10.83,140000.0,10.84,10.84,10.83,10.83,140000.0
2012-07-16 11:10:00,10.83,10.88,10.83,10.88,874000.0,10.83,10.88,10.83,10.88,874000.0
2012-07-16 11:15:00,10.87,10.89,10.87,10.88,458000.0,10.87,10.89,10.87,10.88,458000.0
2012-07-16 11:20:00,10.88,10.88,10.87,10.87,244000.0,10.88,10.88,10.87,10.87,244000.0
2012-07-16 11:25:00,10.87,10.87,10.85,10.86,386000.0,10.87,10.87,10.85,10.86,386000.0
2012-07-16 11:30:00,10.86,10.86,10.84,10.84,164000.0,10.86,10.86,10.84,10.84,164000.0
2012-07-16 11:35:00,10.84,10.85,10.84,10.85,150000.0,10.84,10.85,10.84,10.85,150000.0
2012-07-16 11:40:00,10.84,10.85,10.83,10.83,282000.0,10.84,10.85,10.83,10.83,282000.0
2012-07-16 11:45:00,10.83,10.85,10.83,10.85,386000.0,10.83,10.85,10.83,10.85,386000.0
2012-07-16 11:50:00,10.85,10.85,10.84,10.85,294000.0,10.85,10.85,10.84,10.85,294000.0
2012-07-16 11:55:00,10.85,10.85,10.83,10.84,118000.0,10.85,10.85,10.83,10.84,118000.0
2012-07-16 12:00:00,10.84,10.85,10.83,10.85,114000.0,10.84,10.85,10.83,10.85,114000.0
2012-07-16 12:05:00,10.85,10.85,10.84,10.84,202000.0,10.85,10.85,10.84,10.84,202000.0
2012-07-16 12:10:00,10.84,10.84,10.81,10.81,530000.0,10.84,10.84,10.81,10.81,530000.0
2012-07-16 12:15:00,10.81,10.81,10.79,10.79,372000.0,10.81,10.81,10.79,10.79,372000.0
2012-07-16 12:20:00,10.79,10.79,10.78,10.78,482000.0,10.79,10.79,10.78,10.78,482000.0
2012-07-16 12:25:00,10.78,10.78,10.76,10.76,1008000.0,10.78,10.78,10.76,10.76,1008000.0
2012-07-16 12:30:00,10.76,10.79,10.76,10.76,428000.0,10.76,10.79,10.76,10.76,428000.0
2012-07-16 12:35:00,10.76,10.77,10.72,10.73,880000.0,10.76,10.77,10.72,10.73,880000.0
2012-07-16 12:40:00,10.73,10.74,10.73,10.74,452000.0,10.73,10.74,10.73,10.74,452000.0
2012-07-16 12:45:00,10.74,10.74,10.73,10.73,318000.0,10.74,10.74,10.73,10.73,318000.0
2012-07-16 12:50:00,10.73,10.76,10.73,10.75,320000.0,10.73,10.76,10.73,10.75,320000.0
2012-07-16 12:55:00,10.75,10.75,10.74,10.75,228000.0,10.75,10.75,10.74,10.75,228000.0
2012-07-16 13:00:00,10.75,10.76,10.74,10.76,748000.0,10.75,10.76,10.74,10.76,748000.0
2012-07-16 13:05:00,10.76,10.77,10.75,10.77,390000.0,10.76,10.77,10.75,10.77,390000.0
2012-07-16 13:10:00,10.76,10.77,10.75,10.77,444000.0,10.76,10.77,10.75,10.77,444000.0
2012-07-16 13:15:00,10.77,10.77,10.76,10.77,206000.0,10.77,10.77,10.76,10.77,206000.0
2012-07-16 13:20:00,10.76,10.77,10.76,10.76,226000.0,10.76,10.77,10.76,10.76,226000.0
2012-07-16 13:25:00,10.77,10.78,10.77,10.77,554000.0,10.77,10.78,10.77,10.77,554000.0
2012-07-16 13:30:00,10.77,10.78,10.77,10.77,234000.0,10.77,10.78,10.77,10.77,234000.0
2012-07-16 13:35:00,10.77,10.78,10.77,10.77,264000.0,10.77,10.78,10.77,10.77,264000.0
2012-07-16 13:40:00,10.77,10.79,10.77,10.79,396000.0,10.77,10.79,10.77,10.79,396000.0
2012-07-16 13:45:00,10.79,10.81,10.79,10.8,380000.0,10.79,10.81,10.79,10.8,380000.0
2012-07-16 13:50:00,10.8,10.8,10.79,10.8,274000.0,10.8,10.8,10.79,10.8,274000.0
2012-07-16 13:55:00,10.8,10.81,10.8,10.8,224000.0,10.8,10.81,10.8,10.8,224000.0
2012-07-16 14:00:00,10.8,10.81,10.8,10.8,168000.0,10.8,10.81,10.8,10.8,168000.0
2012-07-16 14:05:00,10.8,10.82,10.8,10.81,352000.0,10.8,10.82,10.8,10.81,352000.0
2012-07-16 14:10:00,10.81,10.82,10.81,10.81,102000.0,10.81,10.82,10.81,10.81,102000.0
2012-07-16 14:15:00,10.81,10.82,10.8,10.81,320000.0,10.81,10.82,10.8,10.81,320000.0
2012-07-16 14:20:00,10.81,10.82,10.81,10.81,178000.0,10.81,10.82,10.81,10.81,178000.0
2012-07-16 14:25:00,10.81,10.81,10.81,10.81,182000.0,10.81,10.81,10.81,10.81,182000.0
2012-07-16 14:30:00,10.81,10.81,10.8,10.8,364000.0,10.81,10.81,10.8,10.8,364000.0
2012-07-16 14:35:00,10.8,10.81,10.8,10.81,344000.0,10.8,10.81,10.8,10.81,344000.0
2012-07-16 14:40:00,10.81,10.81,10.8,10.81,264000.0,10.81,10.81,10.8,10.81,264000.0
2012-07-16 14:45:00,10.81,10.81,10.8,10.8,130000.0,10.81,10.81,10.8,10.8,130000.0
2012-07-16 14:50:00,10.8,10.81,10.78,10.79,350000.0,10.8,10.81,10.78,10.79,350000.0
2012-07-16 14:55:00,10.79,10.8,10.79,10.8,246000.0,10.79,10.8,10.79,10.8,246000.0
2012-07-16 15:00:00,10.8,10.8,10.79,10.8,156000.0,10.8,10.8,10.79,10.8,156000.0
2012-07-16 15:05:00,10.8,10.81,10.8,10.8,224000.0,10.8,10.81,10.8,10.8,224000.0
2012-07-16 15:10:00,10.8,10.8,10.8,10.8,198000.0,10.8,10.8,10.8,10.8,198000.0
2012-07-16 15:15:00,10.8,10.81,10.8,10.81,308000.0,10.8,10.81,10.8,10.81,308000.0
2012-07-16 15:20:00,10.81,10.82,10.81,10.81,438000.0,10.81,10.82,10.81,10.81,438000.0
2012-07-16 15:25:00,10.81,10.81,10.8,10.8,354000.0,10.81,10.81,10.8,10.8,354000.0
2012-07-16 15:30:00,10.8,10.81,10.79,10.81,410000.0,10.8,10.81,10.79,10.81,410000.0
2012-07-16 15:35:00,10.81,10.81,10.78,10.79,662000.0,10.81,10.81,10.78,10.79,662000.0
2012-07-16 15:40:00,10.79,10.79,10.76,10.78,806000.0,10.79,10.79,10.76,10.78,806000.0
2012-07-16 15:45:00,10.78,10.79,10.76,10.78,678000.0,10.78,10.79,10.76,10.78,678000.0
2012-07-16 15:50:00,10.79,10.8,10.78,10.79,1062000.0,10.79,10.8,10.78,10.79,1062000.0
2012-07-16 15:55:00,10.79,10.81,10.78,10.8,1294000.0,10.79,10.81,10.78,10.8,1294000.0
2012-07-17 09:30:00,10.87,10.9,10.87,10.87,1690000.0,10.87,10.9,10.87,10.87,1690000.0
2012-07-17 09:35:00,10.87,10.87,10.81,10.83,1452000.0,10.87,10.87,10.81,10.83,1452000.0
2012-07-17 09:40:00,10.82,10.84,10.8,10.82,832000.0,10.82,10.84,10.8,10.82,832000.0
2012-07-17 09:45:00,10.82,10.83,10.79,10.79,634000.0,10.82,10.83,10.79,10.79,634000.0
2012-07-17 09:50:00,10.79,10.8,10.77,10.78,762000.0,10.79,10.8,10.77,10.78,762000.0
2012-07-17 09:55:00,10.78,10.83,10.78,10.83,968000.0,10.78,10.83,10.78,10.83,968000.0
2012-07-17 10:00:00,10.82,10.84,10.79,10.8,1222000.0,10.82,10.84,10.79,10.8,1222000.0
2012-07-17 10:05:00,10.8,10.8,10.75,10.77,1188000.0,10.8,10.8,10.75,10.77,1188000.0
2012-07-17 10:10:00,10.77,10.79,10.74,10.77,698000.0,10.77,10.79,10.74,10.77,698000.0
2012-07-17 10:15:00,10.77,10.79,10.75,10.79,922000.0,10.77,10.79,10.75,10.79,922000.0
2012-07-17 10:20:00,10.79,10.8,10.78,10.8,348000.0,10.79,10.8,10.78,10.8,348000.0
2012-07-17 10:25:00,10.8,10.8,10.76,10.76,198000.0,10.8,10.8,10.76,10.76,198000.0
2012-07-17 10:30:00,10.76,10.78,10.75,10.78,430000.0,10.76,10.78,10.75,10.78,430000.0
2012-07-17 10:35:00,10.78,10.78,10.72,10.72,678000.0,10.78,10.78,10.72,10.72,678000.0
2012-07-17 10:40:00,10.72,10.73,10.71,10.72,558000.0,10.72,10.73,10.71,10.72,558000.0
2012-07-17 10:45:00,10.72,10.73,10.7,10.7,598000.0,10.72,10.73,10.7,10.7,598000.0
2012-07-17 10:50:00,10.71,10.75,10.71,10.74,564000.0,10.71,10.75,10.71,10.74,564000.0
2012-07-17 10:55:00,10.74,10.75,10.72,10.73,122000.0,10.74,10.75,10.72,10.73,122000.0
2012-07-17 11:00:00,10.73,10.76,10.73,10.75,384000.0,10.73,10.76,10.73,10.75,384000.0
2012-07-17 11:05:00,10.75,10.76,10.74,10.75,918000.0,10.75,10.76,10.74,10.75,918000.0
2012-07-17 11:10:00,10.76,10.77,10.75,10.76,368000.0,10.76,10.77,10.75,10.76,368000.0
2012-07-17 11:15:00,10.76,10.76,10.74,10.75,326000.0,10.76,10.76,10.74,10.75,326000.0
2012-07-17 11:20:00,10.75,10.76,10.74,10.75,228000.0,10.75,10.76,10.74,10.75,228000.0
2012-07-17 11:25:00,10.75,10.75,10.72,10.73,192000.0,10.75,10.75,10.72,10.73,192000.0
2012-07-17 11:30:00,10.73,10.76,10.73,10.75,160000.0,10.73,10.76,10.73,10.75,160000.0
2012-07-17 11:35:00,10.75,10.8,10.75,10.79,330000.0,10.75,10.8,10.75,10.79,330000.0
2012-07-17 11:40:00,10.79,10.81,10.79,10.8,370000.0,10.79,10.81,10.79,10.8,370000.0
2012-07-17 11:45:00,10.81,10.81,10.8,10.81,432000.0,10.81,10.81,10.8,10.81,432000.0
2012-07-17 11:50:00,10.81,10.82,10.79,10.8,238000.0,10.81,10.82,10.79,10.8,238000.0
2012-07-17 11:55:00,10.81,10.83,10.8,10.83,302000.0,10.81,10.83,10.8,10.83,302000.0
2012-07-17 12:00:00,10.82,10.84,10.82,10.84,354000.0,10.82,10.84,10.82,10.84,354000.0
2012-07-17 12:05:00,10.84,10.85,10.83,10.85,316000.0,10.84,10.85,10.83,10.85,316000.0
2012-07-17 12:10:00,10.85,10.87,10.84,10.86,454000.0,10.85,10.87,10.84,10.86,454000.0
2012-07-17 12:15:00,10.86,10.86,10.85,10.85,286000.0,10.86,10.86,10.85,10.85,286000.0
2012-07-17 12:20:00,10.85,10.87,10.84,10.85,418000.0,10.85,10.87,10.84,10.85,418000.0
2012-07-17 12:25:00,10.85,10.87,10.85,10.86,134000.0,10.85,10.87,10.85,10.86,134000.0
2012-07-17 12:30:00,10.86,10.88,10.86,10.87,386000.0,10.86,10.88,10.86,10.87,386000.0
2012-07-17 12:35:00,10.87,10.87,10.85,10.85,240000.0,10.87,10.87,10.85,10.85,240000.0
2012-07-17 12:40:00,10.85,10.86,10.84,10.85,230000.0,10.85,10.86,10.84,10.85,230000.0
2012-07-17 12:45:00,10.84,10.86,10.84,10.84,230000.0,10.84,10.86,10.84,10.84,230000.0
2012-07-17 12:50:00,10.84,10.85,10.84,10.85,702000.0,10.84,10.85,10.84,10.85,702000.0
2012-07-17 12:55:00,10.85,10.85,10.82,10.82,174000.0,10.85,10.85,10.82,10.82,174000.0
2012-07-17 13:00:00,10.82,10.84,10.82,10.84,150000.0,10.82,10.84,10.82,10.84,150000.0
2012-07-17 13:05:00,10.83,10.84,10.83,10.84,72000.0,10.83,10.84,10.83,10.84,72000.0
2012-07-17 13:10:00,10.85,10.85,10.84,10.85,194000.0,10.85,10.85,10.84,10.85,194000.0
2012-07-17 13:15:00,10.85,10.86,10.85,10.85,296000.0,10.85,10.86,10.85,10.85,296000.0
2012-07-17 13:20:00,10.85,10.87,10.84,10.87,206000.0,10.85,10.87,10.84,10.87,206000.0
2012-07-17 13:25:00,10.87,10.88,10.87,10.87,434000.0,10.87,10.88,10.87,10.87,434000.0
2012-07-17 13:30:00,10.87,10.9,10.87,10.89,838000.0,10.87,10.9,10.87,10.89,838000.0
2012-07-17 13:35:00,10.89,10.89,10.88,10.89,622000.0,10.89,10.89,10.88,10.89,622000.0
2012-07-17 13:40:00,10.89,10.89,10.88,10.89,506000.0,10.89,10.89,10.88,10.89,506000.0
2012-07-17 13:45:00,10.88,10.88,10.87,10.87,260000.0,10.88,10.88,10.87,10.87,260000.0
2012-07-17 13:50:00,10.88,10.88,10.87,10.87,390000.0,10.88,10.88,10.87,10.87,390000.0
2012-07-17 13:55:00,10.87,10.87,10.85,10.85,290000.0,10.87,10.87,10.85,10.85,290000.0
2012-07-17 14:00:00,10.86,10.86,10.85,10.86,282000.0,10.86,10.86,10.85,10.86,282000.0
2012-07-17 14:05:00,10.86,10.88,10.85,10.87,462000.0,10.86,10.88,10.85,10.87,462000.0
2012-07-17 14:10:00,10.86,10.87,10.86,10.87,156000.0,10.86,10.87,10.86,10.87,156000.0
2012-07-17 14:15:00,10.87,10.87,10.85,10.85,332000.0,10.87,10.87,10.85,10.85,332000.0
2012-07-17 14:20:00,10.85,10.87,10.85,10.87,182000.0,10.85,10.87,10.85,10.87,182000.0
2012-07-17 14:25:00,10.87,10.87,10.85,10.87,374000.0,10.87,10.87,10.85,10.87,374000.0
2012-07-17 14:30:00,10.87,10.88,10.86,10.87,246000.0,10.87,10.88,10.86,10.87,246000.0
2012-07-17 14:35:00,10.87,10.88,10.86,10.86,216000.0,10.87,10.88,10.86,10.86,216000.0
2012-07-17 14:40:00,10.86,10.87,10.86,10.87,188000.0,10.86,10.87,10.86,10.87,188000.0
2012-07-17 14:45:00,10.87,10.88,10.86,10.87,212000.0,10.87,10.88,10.86,10.87,212000.0
2012-07-17 14:50:00,10.87,10.88,10.86,10.86,276000.0,10.87,10.88,10.86,10.86,276000.0
2012-07-17 14:55:00,10.87,10.88,10.85,10.86,266000.0,10.87,10.88,10.85,10.86,266000.0
2012-07-17 15:00:00,10.86,10.87,10.85,10.85,482000.0,10.86,10.87,10.85,10.85,482000.0
2012-07-17 15:05:00,10.85,10.85,10.83,10.83,946000.0,10.85,10.85,10.83,10.83,946000.0
2012-07-17 15:10:00,10.83,10.84,10.83,10.83,290000.0,10.83,10.84,10.83,10.83,290000.0
2012-07-17 15:15:00,10.83,10.86,10.83,10.86,212000.0,10.83,10.86,10.83,10.86,212000.0
2012-07-17 15:20:00,10.85,10.85,10.84,10.84,174000.0,10.85,10.85,10.84,10.84,174000.0
2012-07-17 15:25:00,10.83,10.84,10.82,10.82,550000.0,10.83,10.84,10.82,10.82,550000.0
2012-07-17 15:30:00,10.82,10.84,10.82,10.84,494000.0,10.82,10.84,10.82,10.84,494000.0
2012-07-17 15:35:00,10.84,10.84,10.81,10.81,552000.0,10.84,10.84,10.81,10.81,552000.0
2012-07-17 15:40:00,10.82,10.83,10.81,10.82,480000.0,10.82,10.83,10.81,10.82,480000.0
2012-07-17 15:45:00,10.82,10.85,10.82,10.85,704000.0,10.82,10.85,10.82,10.85,704000.0
2012-07-17 15:50:00,10.85,10.86,10.84,10.86,1782000.0,10.85,10.86,10.84,10.86,1782000.0
2012-07-17 15:55:00,10.85,10.86,10.83,10.85,1120000.0,10.85,10.86,10.83,10.85,1120000.0
2012-07-18 09:30:00,10.8,10.85,10.79,10.83,712000.0,10.8,10.85,10.79,10.83,712000.0
2012-07-18 09:35:00,10.84,10.89,10.84,10.89,1220000.0,10.84,10.89,10.84,10.89,1220000.0
2012-07-18 09:40:00,10.89,10.93,10.89,10.9,1396000.0,10.89,10.93,10.89,10.9,1396000.0
2012-07-18 09:45:00,10.9,10.91,10.87,10.87,1064000.0,10.9,10.91,10.87,10.87,1064000.0
2012-07-18 09:50:00,10.87,10.9,10.85,10.88,750000.0,10.87,10.9,10.85,10.88,750000.0
2012-07-18 09:55:00,10.88,10.9,10.86,10.86,624000.0,10.88,10.9,10.86,10.86,624000.0
2012-07-18 10:00:00,10.86,10.87,10.84,10.85,2942000.0,10.86,10.87,10.84,10.85,2942000.0
2012-07-18 10:05:00,10.85,10.85,10.83,10.83,962000.0,10.85,10.85,10.83,10.83,962000.0
2012-07-18 10:10:00,10.84,10.84,10.81,10.81,774000.0,10.84,10.84,10.81,10.81,774000.0
2012-07-18 10:15:00,10.81,10.83,10.81,10.83,802000.0,10.81,10.83,10.81,10.83,802000.0
2012-07-18 10:20:00,10.83,10.84,10.81,10.81,500000.0,10.83,10.84,10.81,10.81,500000.0
2012-07-18 10:25:00,10.81,10.83,10.81,10.81,406000.0,10.81,10.83,10.81,10.81,406000.0
2012-07-18 10:30:00,10.82,10.82,10.8,10.82,784000.0,10.82,10.82,10.8,10.82,784000.0
2012-07-18 10:35:00,10.81,10.84,10.81,10.83,768000.0,10.81,10.84,10.81,10.83,768000.0
2012-07-18 10:40:00,10.83,10.86,10.83,10.86,510000.0,10.83,10.86,10.83,10.86,510000.0
2012-07-18 10:45:00,10.85,10.86,10.84,10.84,640000.0,10.85,10.86,10.84,10.84,640000.0
2012-07-18 10:50:00,10.84,10.85,10.84,10.85,544000.0,10.84,10.85,10.84,10.85,544000.0
2012-07-18 10:55:00,10.85,10.86,10.85,10.86,646000.0,10.85,10.86,10.85,10.86,646000.0
2012-07-18 11:00:00,10.85,10.86,10.85,10.85,314000.0,10.85,10.86,10.85,10.85,314000.0
2012-07-18 11:05:00,10.85,10.85,10.83,10.83,226000.0,10.85,10.85,10.83,10.83,226000.0
2012-07-18 11:10:00,10.83,10.85,10.83,10.85,426000.0,10.83,10.85,10.83,10.85,426000.0
2012-07-18 11:15:00,10.85,10.85,10.83,10.84,568000.0,10.85,10.85,10.83,10.84,568000.0
2012-07-18 11:20:00,10.84,10.84,10.83,10.84,286000.0,10.84,10.84,10.83,10.84,286000.0
2012-07-18 11:25:00,10.83,10.84,10.83,10.84,224000.0,10.83,10.84,10.83,10.84,224000.0
2012-07-18 11:30:00,10.84,10.84,10.83,10.83,488000.0,10.84,10.84,10.83,10.83,488000.0
2012-07-18 11:35:00,10.84,10.84,10.83,10.83,264000.0,10.84,10.84,10.83,10.83,264000.0
2012-07-18 11:40:00,10.83,10.84,10.83,10.83,214000.0,10.83,10.84,10.83,10.83,214000.0
2012-07-18 11:45:00,10.83,10.84,10.83,10.84,440000.0,10.83,10.84,10.83,10.84,440000.0
2012-07-18 11:50:00,10.84,10.87,10.83,10.86,1266000.0,10.84,10.87,10.83,10.86,1266000.0
2012-07-18 11:55:00,10.86,10.86,10.85,10.85,260000.0,10.86,10.86,10.85,10.85,260000.0
2012-07-18 12:00:00,10.86,10.88,10.86,10.88,626000.0,10.86,10.88,10.86,10.88,626000.0
2012-07-18 12:05:00,10.88,10.9,10.88,10.9,600000.0,10.88,10.9,10.88,10.9,600000.0
2012-07-18 12:10:00,10.9,10.91,10.9,10.9,348000.0,10.9,10.91,10.9,10.9,348000.0
2012-07-18 12:15:00,10.9,10.9,10.89,10.9,180000.0,10.9,10.9,10.89,10.9,180000.0
2012-07-18 12:20:00,10.9,10.93,10.9,10.92,606000.0,10.9,10.93,10.9,10.92,606000.0
2012-07-18 12:25:00,10.92,10.92,10.9,10.9,306000.0,10.92,10.92,10.9,10.9,306000.0
2012-07-18 12:30:00,10.9,10.92,10.9,10.92,130000.0,10.9,10.92,10.9,10.92,130000.0
2012-07-18 12:35:00,10.91,10.92,10.91,10.91,172000.0,10.91,10.92,10.91,10.91,172000.0
2012-07-18 12:40:00,10.91,10.92,10.9,10.9,160000.0,10.91,10.92,10.9,10.9,160000.0
2012-07-18 12:45:00,10.9,10.92,10.9,10.92,146000.0,10.9,10.92,10.9,10.92,146000.0
2012-07-18 12:50:00,10.91,10.92,10.91,10.92,156000.0,10.91,10.92,10.91,10.92,156000.0
2012-07-18 12:55:00,10.91,10.92,10.91,10.92,416000.0,10.91,10.92,10.91,10.92,416000.0
2012-07-18 13:00:00,10.92,10.92,10.91,10.91,264000.0,10.92,10.92,10.91,10.91,264000.0
2012-07-18 13:05:00,10.91,10.92,10.91,10.91,450000.0,10.91,10.92,10.91,10.91,450000.0
2012-07-18 13:10:00,10.92,10.92,10.91,10.91,60000.0,10.92,10.92,10.91,10.91,60000.0
2012-07-18 13:15:00,10.91,10.91,10.9,10.9,200000.0,10.91,10.91,10.9,10.9,200000.0
2012-07-18 13:20:00,10.9,10.9,10.89,10.9,216000.0,10.9,10.9,10.89,10.9,216000.0
2012-07-18 13:25:00,10.9,10.9,10.88,10.89,242000.0,10.9,10.9,10.88,10.89,242000.0
2012-07-18 13:30:00,10.89,10.89,10.87,10.87,170000.0,10.89,10.89,10.87,10.87,170000.0
2012-07-18 13:35:00,10.87,10.89,10.87,10.88,370000.0,10.87,10.89,10.87,10.88,370000.0
2012-07-18 13:40:00,10.88,10.89,10.88,10.88,226000.0,10.88,10.89,10.88,10.88,226000.0
2012-07-18 13:45:00,10.88,10.88,10.87,10.87,106000.0,10.88,10.88,10.87,10.87,106000.0
2012-07-18 13:50:00,10.87,10.88,10.86,10.86,336000.0,10.87,10.88,10.86,10.86,336000.0
2012-07-18 13:55:00,10.87,10.87,10.86,10.87,264000.0,10.87,10.87,10.86,10.87,264000.0
2012-07-18 14:00:00,10.87,10.88,10.87,10.88,252000.0,10.87,10.88,10.87,10.88,252000.0
2012-07-18 14:05:00,10.88,10.89,10.88,10.88,114000.0,10.88,10.89,10.88,10.88,114000.0
2012-07-18 14:10:00,10.88,10.88,10.87,10.87,176000.0,10.88,10.88,10.87,10.87,176000.0
2012-07-18 14:15:00,10.87,10.88,10.86,10.88,190000.0,10.87,10.88,10.86,10.88,190000.0
2012-07-18 14:20:00,10.88,10.89,10.87,10.88,188000.0,10.88,10.89,10.87,10.88,188000.0
2012-07-18 14:25:00,10.88,10.89,10.88,10.89,352000.0,10.88,10.89,10.88,10.89,352000.0
2012-07-18 14:30:00,10.88,10.88,10.87,10.87,692000.0,10.88,10.88,10.87,10.87,692000.0
2012-07-18 14:35:00,10.87,10.87,10.87,10.87,114000.0,10.87,10.87,10.87,10.87,114000.0
2012-07-18 14:40:00,10.86,10.87,10.84,10.85,446000.0,10.86,10.87,10.84,10.85,446000.0
2012-07-18 14:45:00,10.85,10.86,10.84,10.85,338000.0,10.85,10.86,10.84,10.85,338000.0
2012-07-18 14:50:00,10.85,10.85,10.84,10.85,274000.0,10.85,10.85,10.84,10.85,274000.0
2012-07-18 14:55:00,10.85,10.85,10.84,10.85,384000.0,10.85,10.85,10.84,10.85,384000.0
2012-07-18 15:00:00,10.85,10.86,10.85,10.86,340000.0,10.85,10.86,10.85,10.86,340000.0
2012-07-18 15:05:00,10.86,10.87,10.85,10.86,288000.0,10.86,10.87,10.85,10.86,288000.0
2012-07-18 15:10:00,10.86,10.88,10.86,10.88,248000.0,10.86,10.88,10.86,10.88,248000.0
2012-07-18 15:15:00,10.88,10.88,10.87,10.87,392000.0,10.88,10.88,10.87,10.87,392000.0
2012-07-18 15:20:00,10.87,10.87,10.85,10.85,400000.0,10.87,10.87,10.85,10.85,400000.0
2012-07-18 15:25:00,10.85,10.87,10.85,10.87,446000.0,10.85,10.87,10.85,10.87,446000.0
2012-07-18 15:30:00,10.87,10.89,10.87,10.89,638000.0,10.87,10.89,10.87,10.89,638000.0
2012-07-18 15:35:00,10.89,10.9,10.89,10.9,650000.0,10.89,10.9,10.89,10.9,650000.0
2012-07-18 15:40:00,10.9,10.91,10.89,10.91,476000.0,10.9,10.91,10.89,10.91,476000.0
2012-07-18 15:45:00,10.91,10.91,10.87,10.87,1144000.0,10.91,10.91,10.87,10.87,1144000.0
2012-07-18 15:50:00,10.87,10.88,10.85,10.86,1334000.0,10.87,10.88,10.85,10.86,1334000.0
2012-07-18 15:55:00,10.86,10.88,10.86,10.88,1362000.0,10.86,10.88,10.86,10.88,1362000.0
2012-07-19 09:30:00,11.04,11.1,11.03,11.09,6342000.0,11.04,11.1,11.03,11.09,6342000.0
2012-07-19 09:35:00,11.09,11.16,11.09,11.12,4272000.0,11.09,11.16,11.09,11.12,4272000.0
2012-07-19 09:40:00,11.12,11.12,11.1,11.11,1510000.0,11.12,11.12,11.1,11.11,1510000.0
2012-07-19 09:45:00,11.11,11.12,11.1,11.11,1634000.0,11.11,11.12,11.1,11.11,1634000.0
2012-07-19 09:50:00,11.11,11.14,11.1,11.14,1186000.0,11.11,11.14,11.1,11.14,1186000.0
2012-07-19 09:55:00,11.14,11.14,11.13,11.14,860000.0,11.14,11.14,11.13,11.14,860000.0
2012-07-19 10:00:00,11.13,11.14,11.1,11.13,1998000.0,11.13,11.14,11.1,11.13,1998000.0
2012-07-19 10:05:00,11.13,11.13,11.07,11.11,1828000.0,11.13,11.13,11.07,11.11,1828000.0
2012-07-19 10:10:00,11.1,11.11,11.08,11.1,1796000.0,11.1,11.11,11.08,11.1,1796000.0
2012-07-19 10:15:00,11.1,11.11,11.09,11.09,760000.0,11.1,11.11,11.09,11.09,760000.0
2012-07-19 10:20:00,11.09,11.1,11.08,11.09,1068000.0,11.09,11.1,11.08,11.09,1068000.0
2012-07-19 10:25:00,11.09,11.12,11.09,11.12,762000.0,11.09,11.12,11.09,11.12,762000.0
2012-07-19 10:30:00,11.12,11.13,11.1,11.12,1084000.0,11.12,11.13,11.1,11.12,1084000.0
2012-07-19 10:35:00,11.12,11.13,11.12,11.13,1522000.0,11.12,11.13,11.12,11.13,1522000.0
2012-07-19 10:40:00,11.13,11.17,11.12,11.16,1674000.0,11.13,11.17,11.12,11.16,1674000.0
2012-07-19 10:45:00,11.17,11.18,11.15,11.18,1518000.0,11.17,11.18,11.15,11.18,1518000.0
2012-07-19 10:50:00,11.18,11.19,11.17,11.18,1440000.0,11.18,11.19,11.17,11.18,1440000.0
2012-07-19 10:55:00,11.18,11.2,11.18,11.18,1950000.0,11.18,11.2,11.18,11.18,1950000.0
2012-07-19 11:00:00,11.18,11.22,11.18,11.2,1558000.0,11.18,11.22,11.18,11.2,1558000.0
2012-07-19 11:05:00,11.2,11.24,11.19,11.24,1358000.0,11.2,11.24,11.19,11.24,1358000.0
2012-07-19 11:10:00,11.24,11.27,11.23,11.24,3056000.0,11.24,11.27,11.23,11.24,3056000.0
2012-07-19 11:15:00,11.24,11.25,11.21,11.22,1600000.0,11.24,11.25,11.21,11.22,1600000.0
2012-07-19 11:20:00,11.21,11.23,11.19,11.2,1552000.0,11.21,11.23,11.19,11.2,1552000.0
2012-07-19 11:25:00,11.2,11.23,11.2,11.22,708000.0,11.2,11.23,11.2,11.22,708000.0
2012-07-19 11:30:00,11.22,11.24,11.22,11.23,564000.0,11.22,11.24,11.22,11.23,564000.0
2012-07-19 11:35:00,11.23,11.24,11.22,11.23,750000.0,11.23,11.24,11.22,11.23,750000.0
2012-07-19 11:40:00,11.23,11.24,11.21,11.22,708000.0,11.23,11.24,11.21,11.22,708000.0
2012-07-19 11:45:00,11.22,11.24,11.21,11.23,614000.0,11.22,11.24,11.21,11.23,614000.0
2012-07-19 11:50:00,11.23,11.26,11.23,11.25,1094000.0,11.23,11.26,11.23,11.25,1094000.0
2012-07-19 11:55:00,11.26,11.28,11.25,11.26,910000.0,11.26,11.28,11.25,11.26,910000.0
2012-07-19 12:00:00,11.26,11.3,11.26,11.3,1940000.0,11.26,11.3,11.26,11.3,1940000.0
2012-07-19 12:05:00,11.3,11.33,11.3,11.33,2194000.0,11.3,11.33,11.3,11.33,2194000.0
2012-07-19 12:10:00,11.33,11.35,11.33,11.34,1612000.0,11.33,11.35,11.33,11.34,1612000.0
2012-07-19 12:15:00,11.34,11.36,11.34,11.35,2314000.0,11.34,11.36,11.34,11.35,2314000.0
2012-07-19 12:20:00,11.35,11.36,11.31,11.33,1338000.0,11.35,11.36,11.31,11.33,1338000.0
2012-07-19 12:25:00,11.33,11.35,11.33,11.33,650000.0,11.33,11.35,11.33,11.33,650000.0
2012-07-19 12:30:00,11.33,11.34,11.32,11.33,1238000.0,11.33,11.34,11.32,11.33,1238000.0
2012-07-19 12:35:00,11.33,11.34,11.31,11.31,914000.0,11.33,11.34,11.31,11.31,914000.0
2012-07-19 12:40:00,11.31,11.33,11.3,11.31,824000.0,11.31,11.33,11.3,11.31,824000.0
2012-07-19 12:45:00,11.32,11.34,11.31,11.33,362000.0,11.32,11.34,11.31,11.33,362000.0
2012-07-19 12:50:00,11.33,11.33,11.3,11.3,288000.0,11.33,11.33,11.3,11.3,288000.0
2012-07-19 12:55:00,11.31,11.32,11.3,11.3,602000.0,11.31,11.32,11.3,11.3,602000.0
2012-07-19 13:00:00,11.31,11.32,11.3,11.31,324000.0,11.31,11.32,11.3,11.31,324000.0
2012-07-19 13:05:00,11.31,11.33,11.31,11.32,826000.0,11.31,11.33,11.31,11.32,826000.0
2012-07-19 13:10:00,11.32,11.33,11.32,11.33,326000.0,11.32,11.33,11.32,11.33,326000.0
2012-07-19 13:15:00,11.33,11.34,11.33,11.33,776000.0,11.33,11.34,11.33,11.33,776000.0
2012-07-19 13:20:00,11.33,11.33,11.33,11.33,766000.0,11.33,11.33,11.33,11.33,766000.0
2012-07-19 13:25:00,11.33,11.34,11.32,11.34,424000.0,11.33,11.34,11.32,11.34,424000.0
2012-07-19 13:30:00,11.34,11.35,11.33,11.35,980000.0,11.34,11.35,11.33,11.35,980000.0
2012-07-19 13:35:00,11.35,11.36,11.34,11.34,2026000.0,11.35,11.36,11.34,11.34,2026000.0
2012-07-19 13:40:00,11.34,11.36,11.34,11.35,836000.0,11.34,11.36,11.34,11.35,836000.0
2012-07-19 13:45:00,11.35,11.35,11.31,11.33,1456000.0,11.35,11.35,11.31,11.33,1456000.0
2012-07-19 13:50:00,11.33,11.33,11.3,11.31,318000.0,11.33,11.33,11.3,11.31,318000.0
2012-07-19 13:55:00,11.31,11.32,11.29,11.3,796000.0,11.31,11.32,11.29,11.3,796000.0
2012-07-19 14:00:00,11.31,11.33,11.3,11.33,400000.0,11.31,11.33,11.3,11.33,400000.0
2012-07-19 14:05:00,11.33,11.33,11.32,11.33,576000.0,11.33,11.33,11.32,11.33,576000.0
2012-07-19 14:10:00,11.33,11.35,11.32,11.34,694000.0,11.33,11.35,11.32,11.34,694000.0
2012-07-19 14:15:00,11.34,11.34,11.32,11.32,346000.0,11.34,11.34,11.32,11.32,346000.0
2012-07-19 14:20:00,11.31,11.33,11.3,11.32,516000.0,11.31,11.33,11.3,11.32,516000.0
2012-07-19 14:25:00,11.32,11.33,11.31,11.31,400000.0,11.32,11.33,11.31,11.31,400000.0
2012-07-19 14:30:00,11.31,11.32,11.28,11.3,918000.0,11.31,11.32,11.28,11.3,918000.0
2012-07-19 14:35:00,11.3,11.33,11.3,11.33,570000.0,11.3,11.33,11.3,11.33,570000.0
2012-07-19 14:40:00,11.33,11.33,11.31,11.32,680000.0,11.33,11.33,11.31,11.32,680000.0
2012-07-19 14:45:00,11.33,11.33,11.31,11.32,316000.0,11.33,11.33,11.31,11.32,316000.0
2012-07-19 14:50:00,11.32,11.32,11.3,11.31,474000.0,11.32,11.32,11.3,11.31,474000.0
2012-07-19 14:55:00,11.31,11.33,11.31,11.33,416000.0,11.31,11.33,11.31,11.33,416000.0
2012-07-19 15:00:00,11.33,11.34,11.32,11.33,688000.0,11.33,11.34,11.32,11.33,688000.0
2012-07-19 15:05:00,11.33,11.33,11.32,11.33,700000.0,11.33,11.33,11.32,11.33,700000.0
2012-07-19 15:10:00,11.33,11.35,11.31,11.34,526000.0,11.33,11.35,11.31,11.34,526000.0
2012-07-19 15:15:00,11.34,11.35,11.33,11.35,640000.0,11.34,11.35,11.33,11.35,640000.0
2012-07-19 15:20:00,11.35,11.36,11.34,11.36,1230000.0,11.35,11.36,11.34,11.36,1230000.0
2012-07-19 15:25:00,11.36,11.37,11.35,11.36,1098000.0,11.36,11.37,11.35,11.36,1098000.0
2012-07-19 15:30:00,11.36,11.38,11.33,11.34,1674000.0,11.36,11.38,11.33,11.34,1674000.0
2012-07-19 15:35:00,11.34,11.34,11.32,11.33,1766000.0,11.34,11.34,11.32,11.33,1766000.0
2012-07-19 15:40:00,11.33,11.35,11.33,11.34,1318000.0,11.33,11.35,11.33,11.34,1318000.0
2012-07-19 15:45:00,11.34,11.36,11.34,11.35,1596000.0,11.34,11.36,11.34,11.35,1596000.0
2012-07-19 15:50:00,11.35,11.35,11.31,11.32,2618000.0,11.35,11.35,11.31,11.32,2618000.0
2012-07-19 15:55:00,11.32,11.33,11.31,11.31,2528000.0,11.32,11.33,11.31,11.31,2528000.0
2012-07-20 09:30:00,11.27,11.36,11.27,11.34,9184000.0,11.27,11.36,11.27,11.34,9184000.0
2012-07-20 09:35:00,11.33,11.36,11.32,11.35,1830000.0,11.33,11.36,11.32,11.35,1830000.0
2012-07-20 09:40:00,11.35,11.36,11.3,11.31,1888000.0,11.35,11.36,11.3,11.31,1888000.0
2012-07-20 09:45:00,11.31,11.34,11.3,11.33,1374000.0,11.31,11.34,11.3,11.33,1374000.0
2012-07-20 09:50:00,11.32,11.33,11.3,11.33,1074000.0,11.32,11.33,11.3,11.33,1074000.0
2012-07-20 09:55:00,11.33,11.35,11.31,11.35,1156000.0,11.33,11.35,11.31,11.35,1156000.0
2012-07-20 10:00:00,11.35,11.37,11.34,11.36,1724000.0,11.35,11.37,11.34,11.36,1724000.0
2012-07-20 10:05:00,11.36,11.4,11.35,11.39,3036000.0,11.36,11.4,11.35,11.39,3036000.0
2012-07-20 10:10:00,11.39,11.4,11.36,11.39,1056000.0,11.39,11.4,11.36,11.39,1056000.0
2012-07-20 10:15:00,11.38,11.43,11.37,11.41,2052000.0,11.38,11.43,11.37,11.41,2052000.0
2012-07-20 10:20:00,11.41,11.41,11.38,11.4,1012000.0,11.41,11.41,11.38,11.4,1012000.0
2012-07-20 10:25:00,11.41,11.42,11.39,11.4,1172000.0,11.41,11.42,11.39,11.4,1172000.0
2012-07-20 10:30:00,11.4,11.4,11.36,11.36,1226000.0,11.4,11.4,11.36,11.36,1226000.0
2012-07-20 10:35:00,11.36,11.37,11.35,11.36,814000.0,11.36,11.37,11.35,11.36,814000.0
2012-07-20 10:40:00,11.36,11.37,11.36,11.37,648000.0,11.36,11.37,11.36,11.37,648000.0
2012-07-20 10:45:00,11.37,11.38,11.35,11.38,908000.0,11.37,11.38,11.35,11.38,908000.0
2012-07-20 10:50:00,11.38,11.4,11.37,11.39,840000.0,11.38,11.4,11.37,11.39,840000.0
2012-07-20 10:55:00,11.4,11.41,11.39,11.41,676000.0,11.4,11.41,11.39,11.41,676000.0
2012-07-20 11:00:00,11.41,11.41,11.38,11.4,414000.0,11.41,11.41,11.38,11.4,414000.0
2012-07-20 11:05:00,11.4,11.43,11.4,11.41,552000.0,11.4,11.43,11.4,11.41,552000.0
2012-07-20 11:10:00,11.41,11.42,11.39,11.42,432000.0,11.41,11.42,11.39,11.42,432000.0
2012-07-20 11:15:00,11.41,11.42,11.37,11.38,686000.0,11.41,11.42,11.37,11.38,686000.0
2012-07-20 11:20:00,11.38,11.39,11.37,11.37,528000.0,11.38,11.39,11.37,11.37,528000.0
2012-07-20 11:25:00,11.38,11.38,11.36,11.37,564000.0,11.38,11.38,11.36,11.37,564000.0
2012-07-20 11:30:00,11.37,11.37,11.33,11.33,850000.0,11.37,11.37,11.33,11.33,850000.0
2012-07-20 11:35:00,11.33,11.35,11.33,11.34,450000.0,11.33,11.35,11.33,11.34,450000.0
2012-07-20 11:40:00,11.34,11.34,11.33,11.33,480000.0,11.34,11.34,11.33,11.33,480000.0
2012-07-20 11:45:00,11.33,11.36,11.32,11.36,626000.0,11.33,11.36,11.32,11.36,626000.0
2012-07-20 11:50:00,11.36,11.36,11.33,11.33,1088000.0,11.36,11.36,11.33,11.33,1088000.0
2012-07-20 11:55:00,11.33,11.34,11.32,11.33,616000.0,11.33,11.34,11.32,11.33,616000.0
2012-07-20 12:00:00,11.33,11.33,11.3,11.32,446000.0,11.33,11.33,11.3,11.32,446000.0
2012-07-20 12:05:00,11.32,11.32,11.3,11.32,1010000.0,11.32,11.32,11.3,11.32,1010000.0
2012-07-20 12:10:00,11.32,11.33,11.3,11.33,210000.0,11.32,11.33,11.3,11.33,210000.0
2012-07-20 12:15:00,11.33,11.33,11.31,11.31,294000.0,11.33,11.33,11.31,11.31,294000.0
2012-07-20 12:20:00,11.31,11.31,11.3,11.3,456000.0,11.31,11.31,11.3,11.3,456000.0
2012-07-20 12:25:00,11.31,11.32,11.3,11.31,252000.0,11.31,11.32,11.3,11.31,252000.0
2012-07-20 12:30:00,11.3,11.31,11.3,11.3,826000.0,11.3,11.31,11.3,11.3,826000.0
2012-07-20 12:35:00,11.3,11.31,11.3,11.3,302000.0,11.3,11.31,11.3,11.3,302000.0
2012-07-20 12:40:00,11.3,11.32,11.3,11.31,280000.0,11.3,11.32,11.3,11.31,280000.0
2012-07-20 12:45:00,11.31,11.32,11.3,11.32,212000.0,11.31,11.32,11.3,11.32,212000.0
2012-07-20 12:50:00,11.32,11.33,11.31,11.32,410000.0,11.32,11.33,11.31,11.32,410000.0
2012-07-20 12:55:00,11.33,11.33,11.32,11.33,230000.0,11.33,11.33,11.32,11.33,230000.0
2012-07-20 13:00:00,11.33,11.34,11.33,11.33,300000.0,11.33,11.34,11.33,11.33,300000.0
2012-07-20 13:05:00,11.33,11.35,11.33,11.33,516000.0,11.33,11.35,11.33,11.33,516000.0
2012-07-20 13:10:00,11.33,11.35,11.32,11.35,444000.0,11.33,11.35,11.32,11.35,444000.0
2012-07-20 13:15:00,11.34,11.35,11.34,11.35,152000.0,11.34,11.35,11.34,11.35,152000.0
2012-07-20 13:20:00,11.35,11.35,11.33,11.34,298000.0,11.35,11.35,11.33,11.34,298000.0
2012-07-20 13:25:00,11.34,11.35,11.34,11.34,356000.0,11.34,11.35,11.34,11.34,356000.0
2012-07-20 13:30:00,11.35,11.37,11.35,11.35,546000.0,11.35,11.37,11.35,11.35,546000.0
2012-07-20 13:35:00,11.35,11.37,11.35,11.37,310000.0,11.35,11.37,11.35,11.37,310000.0
2012-07-20 13:40:00,11.37,11.37,11.34,11.36,306000.0,11.37,11.37,11.34,11.36,306000.0
2012-07-20 13:45:00,11.36,11.37,11.36,11.36,154000.0,11.36,11.37,11.36,11.36,154000.0
2012-07-20 13:50:00,11.36,11.37,11.35,11.37,208000.0,11.36,11.37,11.35,11.37,208000.0
2012-07-20 13:55:00,11.37,11.4,11.37,11.39,658000.0,11.37,11.4,11.37,11.39,658000.0
2012-07-20 14:00:00,11.39,11.41,11.38,11.4,584000.0,11.39,11.41,11.38,11.4,584000.0
2012-07-20 14:05:00,11.4,11.41,11.38,11.38,472000.0,11.4,11.41,11.38,11.38,472000.0
2012-07-20 14:10:00,11.38,11.39,11.38,11.38,332000.0,11.38,11.39,11.38,11.38,332000.0
2012-07-20 14:15:00,11.38,11.39,11.38,11.38,222000.0,11.38,11.39,11.38,11.38,222000.0
2012-07-20 14:20:00,11.38,11.38,11.36,11.37,196000.0,11.38,11.38,11.36,11.37,196000.0
2012-07-20 14:25:00,11.37,11.37,11.37,11.37,188000.0,11.37,11.37,11.37,11.37,188000.0
2012-07-20 14:30:00,11.37,11.38,11.36,11.37,216000.0,11.37,11.38,11.36,11.37,216000.0
2012-07-20 14:35:00,11.37,11.37,11.36,11.37,332000.0,11.37,11.37,11.36,11.37,332000.0
2012-07-20 14:40:00,11.37,11.37,11.35,11.36,406000.0,11.37,11.37,11.35,11.36,406000.0
2012-07-20 14:45:00,11.36,11.38,11.36,11.38,266000.0,11.36,11.38,11.36,11.38,266000.0
2012-07-20 14:50:00,11.38,11.39,11.38,11.39,332000.0,11.38,11.39,11.38,11.39,332000.0
2012-07-20 14:55:00,11.39,11.39,11.38,11.38,548000.0,11.39,11.39,11.38,11.38,548000.0
2012-07-20 15:00:00,11.38,11.4,11.38,11.4,734000.0,11.38,11.4,11.38,11.4,734000.0
2012-07-20 15:05:00,11.4,11.43,11.4,11.43,1202000.0,11.4,11.43,11.4,11.43,1202000.0
2012-07-20 15:10:00,11.43,11.45,11.42,11.42,2094000.0,11.43,11.45,11.42,11.42,2094000.0
2012-07-20 15:15:00,11.42,11.44,11.42,11.44,1076000.0,11.42,11.44,11.42,11.44,1076000.0
2012-07-20 15:20:00,11.44,11.46,11.43,11.46,1140000.0,11.44,11.46,11.43,11.46,1140000.0
2012-07-20 15:25:00,11.46,11.47,11.44,11.44,2150000.0,11.46,11.47,11.44,11.44,2150000.0
2012-07-20 15:30:00,11.44,11.45,11.42,11.44,2020000.0,11.44,11.45,11.42,11.44,2020000.0
2012-07-20 15:35:00,11.44,11.46,11.43,11.44,1900000.0,11.44,11.46,11.43,11.44,1900000.0
2012-07-20 15:40:00,11.43,11.45,11.43,11.45,1222000.0,11.43,11.45,11.43,11.45,1222000.0
2012-07-20 15:45:00,11.44,11.46,11.44,11.45,1958000.0,11.44,11.46,11.44,11.45,1958000.0
2012-07-20 15:50:00,11.45,11.46,11.44,11.45,2290000.0,11.45,11.46,11.44,11.45,2290000.0
2012-07-20 15:55:00,11.45,11.45,11.41,11.42,3572000.0,11.45,11.45,11.41,11.42,3572000.0
2012-07-23 09:30:00,11.24,11.25,11.15,11.19,3184000.0,11.24,11.25,11.15,11.19,3184000.0
2012-07-23 09:35:00,11.19,11.24,11.15,11.16,1732000.0,11.19,11.24,11.15,11.16,1732000.0
2012-07-23 09:40:00,11.16,11.17,11.11,11.14,2698000.0,11.16,11.17,11.11,11.14,2698000.0
2012-07-23 09:45:00,11.13,11.14,11.1,11.12,1502000.0,11.13,11.14,11.1,11.12,1502000.0
2012-07-23 09:50:00,11.12,11.12,11.08,11.11,1442000.0,11.12,11.12,11.08,11.11,1442000.0
2012-07-23 09:55:00,11.11,11.15,11.08,11.14,1578000.0,11.11,11.15,11.08,11.14,1578000.0
2012-07-23 10:00:00,11.13,11.16,11.12,11.13,2004000.0,11.13,11.16,11.12,11.13,2004000.0
2012-07-23 10:05:00,11.13,11.13,11.1,11.11,700000.0,11.13,11.13,11.1,11.11,700000.0
2012-07-23 10:10:00,11.11,11.14,11.1,11.1,602000.0,11.11,11.14,11.1,11.1,602000.0
2012-07-23 10:15:00,11.1,11.13,11.08,11.13,1154000.0,11.1,11.13,11.08,11.13,1154000.0
2012-07-23 10:20:00,11.13,11.15,11.11,11.15,1482000.0,11.13,11.15,11.11,11.15,1482000.0
2012-07-23 10:25:00,11.15,11.15,11.14,11.15,714000.0,11.15,11.15,11.14,11.15,714000.0
2012-07-23 10:30:00,11.15,11.16,11.14,11.14,1104000.0,11.15,11.16,11.14,11.14,1104000.0
2012-07-23 10:35:00,11.14,11.16,11.14,11.16,1192000.0,11.14,11.16,11.14,11.16,1192000.0
2012-07-23 10:40:00,11.16,11.16,11.13,11.14,41358000.0,11.16,11.16,11.13,11.14,41358000.0
2012-07-23 10:45:00,11.14,11.15,11.13,11.13,948000.0,11.14,11.15,11.13,11.13,948000.0
2012-07-23 10:50:00,11.14,11.14,11.1,11.1,1172000.0,11.14,11.14,11.1,11.1,1172000.0
2012-07-23 10:55:00,11.1,11.11,11.09,11.09,858000.0,11.1,11.11,11.09,11.09,858000.0
2012-07-23 11:00:00,11.09,11.12,11.09,11.12,678000.0,11.09,11.12,11.09,11.12,678000.0
2012-07-23 11:05:00,11.12,11.13,11.1,11.12,748000.0,11.12,11.13,11.1,11.12,748000.0
2012-07-23 11:10:00,11.12,11.15,11.12,11.13,696000.0,11.12,11.15,11.12,11.13,696000.0
2012-07-23 11:15:00,11.13,11.15,11.11,11.13,576000.0,11.13,11.15,11.11,11.13,576000.0
2012-07-23 11:20:00,11.13,11.15,11.12,11.15,576000.0,11.13,11.15,11.12,11.15,576000.0
2012-07-23 11:25:00,11.15,11.17,11.14,11.16,596000.0,11.15,11.17,11.14,11.16,596000.0
2012-07-23 11:30:00,11.16,11.16,11.14,11.15,798000.0,11.16,11.16,11.14,11.15,798000.0
2012-07-23 11:35:00,11.15,11.15,11.11,11.11,768000.0,11.15,11.15,11.11,11.11,768000.0
2012-07-23 11:40:00,11.11,11.12,11.11,11.11,514000.0,11.11,11.12,11.11,11.11,514000.0
2012-07-23 11:45:00,11.11,11.13,11.1,11.12,536000.0,11.11,11.13,11.1,11.12,536000.0
2012-07-23 11:50:00,11.12,11.14,11.12,11.13,576000.0,11.12,11.14,11.12,11.13,576000.0
2012-07-23 11:55:00,11.13,11.13,11.12,11.13,208000.0,11.13,11.13,11.12,11.13,208000.0
2012-07-23 12:00:00,11.13,11.14,11.12,11.12,328000.0,11.13,11.14,11.12,11.12,328000.0
2012-07-23 12:05:00,11.12,11.13,11.12,11.12,308000.0,11.12,11.13,11.12,11.12,308000.0
2012-07-23 12:10:00,11.12,11.13,11.1,11.11,310000.0,11.12,11.13,11.1,11.11,310000.0
2012-07-23 12:15:00,11.11,11.12,11.1,11.12,538000.0,11.11,11.12,11.1,11.12,538000.0
2012-07-23 12:20:00,11.12,11.14,11.1,11.13,858000.0,11.12,11.14,11.1,11.13,858000.0
2012-07-23 12:25:00,11.13,11.14,11.13,11.14,332000.0,11.13,11.14,11.13,11.14,332000.0
2012-07-23 12:30:00,11.14,11.16,11.12,11.16,624000.0,11.14,11.16,11.12,11.16,624000.0
2012-07-23 12:35:00,11.16,11.18,11.14,11.16,718000.0,11.16,11.18,11.14,11.16,718000.0
2012-07-23 12:40:00,11.16,11.17,11.13,11.15,482000.0,11.16,11.17,11.13,11.15,482000.0
2012-07-23 12:45:00,11.15,11.16,11.15,11.16,628000.0,11.15,11.16,11.15,11.16,628000.0
2012-07-23 12:50:00,11.16,11.17,11.15,11.17,394000.0,11.16,11.17,11.15,11.17,394000.0
2012-07-23 12:55:00,11.17,11.18,11.15,11.15,490000.0,11.17,11.18,11.15,11.15,490000.0
2012-07-23 13:00:00,11.15,11.16,11.15,11.16,384000.0,11.15,11.16,11.15,11.16,384000.0
2012-07-23 13:05:00,11.16,11.17,11.16,11.16,198000.0,11.16,11.17,11.16,11.16,198000.0
2012-07-23 13:10:00,11.16,11.18,11.16,11.17,350000.0,11.16,11.18,11.16,11.17,350000.0
2012-07-23 13:15:00,11.17,11.19,11.17,11.18,450000.0,11.17,11.19,11.17,11.18,450000.0
2012-07-23 13:20:00,11.18,11.19,11.18,11.18,186000.0,11.18,11.19,11.18,11.18,186000.0
2012-07-23 13:25:00,11.18,11.21,11.18,11.2,800000.0,11.18,11.21,11.18,11.2,800000.0
2012-07-23 13:30:00,11.2,11.22,11.19,11.2,1044000.0,11.2,11.22,11.19,11.2,1044000.0
2012-07-23 13:35:00,11.2,11.21,11.19,11.21,730000.0,11.2,11.21,11.19,11.21,730000.0
2012-07-23 13:40:00,11.21,11.22,11.2,11.22,354000.0,11.21,11.22,11.2,11.22,354000.0
2012-07-23 13:45:00,11.22,11.22,11.21,11.21,682000.0,11.22,11.22,11.21,11.21,682000.0
2012-07-23 13:50:00,11.21,11.21,11.2,11.2,418000.0,11.21,11.21,11.2,11.2,418000.0
2012-07-23 13:55:00,11.21,11.22,11.2,11.21,914000.0,11.21,11.22,11.2,11.21,914000.0
2012-07-23 14:00:00,11.21,11.22,11.19,11.19,832000.0,11.21,11.22,11.19,11.19,832000.0
2012-07-23 14:05:00,11.19,11.22,11.19,11.22,602000.0,11.19,11.22,11.19,11.22,602000.0
2012-07-23 14:10:00,11.22,11.25,11.22,11.25,1240000.0,11.22,11.25,11.22,11.25,1240000.0
2012-07-23 14:15:00,11.25,11.3,11.25,11.28,1844000.0,11.25,11.3,11.25,11.28,1844000.0
2012-07-23 14:20:00,11.28,11.29,11.27,11.28,564000.0,11.28,11.29,11.27,11.28,564000.0
2012-07-23 14:25:00,11.28,11.31,11.28,11.29,984000.0,11.28,11.31,11.28,11.29,984000.0
2012-07-23 14:30:00,11.29,11.31,11.28,11.28,1044000.0,11.29,11.31,11.28,11.28,1044000.0
2012-07-23 14:35:00,11.28,11.28,11.27,11.28,562000.0,11.28,11.28,11.27,11.28,562000.0
2012-07-23 14:40:00,11.29,11.31,11.29,11.3,594000.0,11.29,11.31,11.29,11.3,594000.0
2012-07-23 14:45:00,11.3,11.32,11.3,11.31,366000.0,11.3,11.32,11.3,11.31,366000.0
2012-07-23 14:50:00,11.31,11.31,11.28,11.28,918000.0,11.31,11.31,11.28,11.28,918000.0
2012-07-23 14:55:00,11.28,11.32,11.28,11.31,566000.0,11.28,11.32,11.28,11.31,566000.0
2012-07-23 15:00:00,11.3,11.3,11.29,11.29,484000.0,11.3,11.3,11.29,11.29,484000.0
2012-07-23 15:05:00,11.29,11.31,11.29,11.3,328000.0,11.29,11.31,11.29,11.3,328000.0
2012-07-23 15:10:00,11.3,11.3,11.28,11.29,410000.0,11.3,11.3,11.28,11.29,410000.0
2012-07-23 15:15:00,11.29,11.31,11.28,11.29,458000.0,11.29,11.31,11.28,11.29,458000.0
2012-07-23 15:20:00,11.3,11.31,11.29,11.31,796000.0,11.3,11.31,11.29,11.31,796000.0
2012-07-23 15:25:00,11.31,11.32,11.31,11.31,1630000.0,11.31,11.32,11.31,11.31,1630000.0
2012-07-23 15:30:00,11.31,11.32,11.31,11.31,876000.0,11.31,11.32,11.31,11.31,876000.0
2012-07-23 15:35:00,11.31,11.31,11.3,11.3,864000.0,11.31,11.31,11.3,11.3,864000.0
2012-07-23 15:40:00,11.3,11.32,11.3,11.3,750000.0,11.3,11.32,11.3,11.3,750000.0
2012-07-23 15:45:00,11.31,11.32,11.3,11.31,706000.0,11.31,11.32,11.3,11.31,706000.0
2012-07-23 15:50:00,11.31,11.33,11.31,11.31,1502000.0,11.31,11.33,11.31,11.31,1502000.0
2012-07-23 15:55:00,11.32,11.32,11.3,11.3,1650000.0,11.32,11.32,11.3,11.3,1650000.0
2012-07-24 09:30:00,11.31,11.33,11.24,11.25,1444000.0,11.31,11.33,11.24,11.25,1444000.0
2012-07-24 09:35:00,11.24,11.3,11.23,11.28,906000.0,11.24,11.3,11.23,11.28,906000.0
2012-07-24 09:40:00,11.29,11.3,11.27,11.28,55864000.0,11.29,11.3,11.27,11.28,55864000.0
2012-07-24 09:45:00,11.28,11.3,11.27,11.27,622000.0,11.28,11.3,11.27,11.27,622000.0
2012-07-24 09:50:00,11.27,11.28,11.2,11.24,1078000.0,11.27,11.28,11.2,11.24,1078000.0
2012-07-24 09:55:00,11.23,11.27,11.23,11.23,782000.0,11.23,11.27,11.23,11.23,782000.0
2012-07-24 10:00:00,11.23,11.27,11.22,11.22,698000.0,11.23,11.27,11.22,11.22,698000.0
2012-07-24 10:05:00,11.22,11.24,11.22,11.23,774000.0,11.22,11.24,11.22,11.23,774000.0
2012-07-24 10:10:00,11.23,11.24,11.21,11.22,556000.0,11.23,11.24,11.21,11.22,556000.0
2012-07-24 10:15:00,11.22,11.22,11.2,11.2,632000.0,11.22,11.22,11.2,11.2,632000.0
2012-07-24 10:20:00,11.2,11.2,11.16,11.19,1188000.0,11.2,11.2,11.16,11.19,1188000.0
2012-07-24 10:25:00,11.19,11.2,11.17,11.2,266000.0,11.19,11.2,11.17,11.2,266000.0
2012-07-24 10:30:00,11.2,11.24,11.2,11.23,676000.0,11.2,11.24,11.2,11.23,676000.0
2012-07-24 10:35:00,11.23,11.24,11.22,11.22,324000.0,11.23,11.24,11.22,11.22,324000.0
2012-07-24 10:40:00,11.23,11.23,11.21,11.23,158000.0,11.23,11.23,11.21,11.23,158000.0
2012-07-24 10:45:00,11.23,11.24,11.19,11.21,420000.0,11.23,11.24,11.19,11.21,420000.0
2012-07-24 10:50:00,11.2,11.23,11.2,11.21,454000.0,11.2,11.23,11.2,11.21,454000.0
2012-07-24 10:55:00,11.21,11.21,11.19,11.21,202000.0,11.21,11.21,11.19,11.21,202000.0
2012-07-24 11:00:00,11.2,11.22,11.19,11.21,272000.0,11.2,11.22,11.19,11.21,272000.0
2012-07-24 11:05:00,11.21,11.22,11.2,11.2,324000.0,11.21,11.22,11.2,11.2,324000.0
2012-07-24 11:10:00,11.2,11.22,11.19,11.22,276000.0,11.2,11.22,11.19,11.22,276000.0
2012-07-24 11:15:00,11.22,11.24,11.21,11.24,356000.0,11.22,11.24,11.21,11.24,356000.0
2012-07-24 11:20:00,11.25,11.28,11.25,11.27,860000.0,11.25,11.28,11.25,11.27,860000.0
2012-07-24 11:25:00,11.27,11.28,11.27,11.27,664000.0,11.27,11.28,11.27,11.27,664000.0
2012-07-24 11:30:00,11.26,11.28,11.24,11.25,316000.0,11.26,11.28,11.24,11.25,316000.0
2012-07-24 11:35:00,11.25,11.25,11.21,11.22,342000.0,11.25,11.25,11.21,11.22,342000.0
2012-07-24 11:40:00,11.21,11.23,11.2,11.2,360000.0,11.21,11.23,11.2,11.2,360000.0
2012-07-24 11:45:00,11.21,11.23,11.2,11.22,572000.0,11.21,11.23,11.2,11.22,572000.0
2012-07-24 11:50:00,11.22,11.23,11.21,11.22,216000.0,11.22,11.23,11.21,11.22,216000.0
2012-07-24 11:55:00,11.22,11.22,11.2,11.22,434000.0,11.22,11.22,11.2,11.22,434000.0
2012-07-24 12:00:00,11.21,11.21,11.16,11.17,868000.0,11.21,11.21,11.16,11.17,868000.0
2012-07-24 12:05:00,11.17,11.19,11.16,11.18,414000.0,11.17,11.19,11.16,11.18,414000.0
2012-07-24 12:10:00,11.18,11.2,11.18,11.19,332000.0,11.18,11.2,11.18,11.19,332000.0
2012-07-24 12:15:00,11.19,11.19,11.17,11.17,114000.0,11.19,11.19,11.17,11.17,114000.0
2012-07-24 12:20:00,11.17,11.17,11.14,11.15,658000.0,11.17,11.17,11.14,11.15,658000.0
2012-07-24 12:25:00,11.15,11.15,11.13,11.14,330000.0,11.15,11.15,11.13,11.14,330000.0
2012-07-24 12:30:00,11.14,11.15,11.14,11.14,284000.0,11.14,11.15,11.14,11.14,284000.0
2012-07-24 12:35:00,11.14,11.15,11.14,11.14,292000.0,11.14,11.15,11.14,11.14,292000.0
2012-07-24 12:40:00,11.14,11.16,11.14,11.15,254000.0,11.14,11.16,11.14,11.15,254000.0
2012-07-24 12:45:00,11.16,11.16,11.14,11.14,298000.0,11.16,11.16,11.14,11.14,298000.0
2012-07-24 12:50:00,11.14,11.16,11.14,11.15,296000.0,11.14,11.16,11.14,11.15,296000.0
2012-07-24 12:55:00,11.15,11.18,11.15,11.17,408000.0,11.15,11.18,11.15,11.17,408000.0
2012-07-24 13:00:00,11.17,11.17,11.15,11.15,366000.0,11.17,11.17,11.15,11.15,366000.0
2012-07-24 13:05:00,11.15,11.15,11.14,11.15,246000.0,11.15,11.15,11.14,11.15,246000.0
2012-07-24 13:10:00,11.15,11.17,11.15,11.17,390000.0,11.15,11.17,11.15,11.17,390000.0
2012-07-24 13:15:00,11.17,11.18,11.16,11.16,616000.0,11.17,11.18,11.16,11.16,616000.0
2012-07-24 13:20:00,11.16,11.18,11.15,11.17,336000.0,11.16,11.18,11.15,11.17,336000.0
2012-07-24 13:25:00,11.17,11.18,11.15,11.16,496000.0,11.17,11.18,11.15,11.16,496000.0
2012-07-24 13:30:00,11.17,11.17,11.14,11.14,474000.0,11.17,11.17,11.14,11.14,474000.0
2012-07-24 13:35:00,11.14,11.16,11.13,11.14,302000.0,11.14,11.16,11.13,11.14,302000.0
2012-07-24 13:40:00,11.13,11.15,11.13,11.13,344000.0,11.13,11.15,11.13,11.13,344000.0
2012-07-24 13:45:00,11.13,11.14,11.12,11.12,344000.0,11.13,11.14,11.12,11.12,344000.0
2012-07-24 13:50:00,11.12,11.16,11.12,11.15,370000.0,11.12,11.16,11.12,11.15,370000.0
2012-07-24 13:55:00,11.15,11.18,11.15,11.15,338000.0,11.15,11.18,11.15,11.15,338000.0
2012-07-24 14:00:00,11.15,11.15,11.14,11.15,286000.0,11.15,11.15,11.14,11.15,286000.0
2012-07-24 14:05:00,11.15,11.16,11.13,11.14,222000.0,11.15,11.16,11.13,11.14,222000.0
2012-07-24 14:10:00,11.14,11.15,11.14,11.15,146000.0,11.14,11.15,11.14,11.15,146000.0
2012-07-24 14:15:00,11.15,11.16,11.14,11.15,214000.0,11.15,11.16,11.14,11.15,214000.0
2012-07-24 14:20:00,11.15,11.16,11.15,11.15,136000.0,11.15,11.16,11.15,11.15,136000.0
2012-07-24 14:25:00,11.14,11.15,11.12,11.13,586000.0,11.14,11.15,11.12,11.13,586000.0
2012-07-24 14:30:00,11.13,11.13,11.12,11.13,416000.0,11.13,11.13,11.12,11.13,416000.0
2012-07-24 14:35:00,11.12,11.14,11.12,11.12,394000.0,11.12,11.14,11.12,11.12,394000.0
2012-07-24 14:40:00,11.12,11.13,11.11,11.11,380000.0,11.12,11.13,11.11,11.11,380000.0
2012-07-24 14:45:00,11.12,11.12,11.11,11.11,326000.0,11.12,11.12,11.11,11.11,326000.0
2012-07-24 14:50:00,11.11,11.11,11.08,11.09,674000.0,11.11,11.11,11.08,11.09,674000.0
2012-07-24 14:55:00,11.08,11.1,11.07,11.1,998000.0,11.08,11.1,11.07,11.1,998000.0
2012-07-24 15:00:00,11.09,11.11,11.08,11.1,532000.0,11.09,11.11,11.08,11.1,532000.0
2012-07-24 15:05:00,11.1,11.12,11.07,11.07,586000.0,11.1,11.12,11.07,11.07,586000.0
2012-07-24 15:10:00,11.07,11.08,11.06,11.08,488000.0,11.07,11.08,11.06,11.08,488000.0
2012-07-24 15:15:00,11.08,11.08,11.06,11.06,430000.0,11.08,11.08,11.06,11.06,430000.0
2012-07-24 15:20:00,11.06,11.09,11.06,11.09,312000.0,11.06,11.09,11.06,11.09,312000.0
2012-07-24 15:25:00,11.09,11.11,11.07,11.11,520000.0,11.09,11.11,11.07,11.11,520000.0
2012-07-24 15:30:00,11.11,11.11,11.09,11.11,544000.0,11.11,11.11,11.09,11.11,544000.0
2012-07-24 15:35:00,11.11,11.15,11.09,11.14,850000.0,11.11,11.15,11.09,11.14,850000.0
2012-07-24 15:40:00,11.14,11.14,11.1,11.1,746000.0,11.14,11.14,11.1,11.1,746000.0
2012-07-24 15:45:00,11.1,11.11,11.09,11.1,752000.0,11.1,11.11,11.09,11.1,752000.0
2012-07-24 15:50:00,11.1,11.13,11.09,11.13,1248000.0,11.1,11.13,11.09,11.13,1248000.0
2012-07-24 15:55:00,11.13,11.15,11.13,11.15,2384000.0,11.13,11.15,11.13,11.15,2384000.0
2012-07-25 09:30:00,11.1,11.11,11.05,11.08,1590000.0,11.1,11.11,11.05,11.08,1590000.0
2012-07-25 09:35:00,11.08,11.12,11.08,11.11,1386000.0,11.08,11.12,11.08,11.11,1386000.0
2012-07-25 09:40:00,11.11,11.13,11.09,11.1,2206000.0,11.11,11.13,11.09,11.1,2206000.0
2012-07-25 09:45:00,11.1,11.1,11.03,11.03,1610000.0,11.1,11.1,11.03,11.03,1610000.0
2012-07-25 09:50:00,11.03,11.03,11.01,11.03,1200000.0,11.03,11.03,11.01,11.03,1200000.0
2012-07-25 09:55:00,11.03,11.06,11.02,11.04,1152000.0,11.03,11.06,11.02,11.04,1152000.0
2012-07-25 10:00:00,11.03,11.09,11.03,11.07,2110000.0,11.03,11.09,11.03,11.07,2110000.0
2012-07-25 10:05:00,11.07,11.08,11.02,11.02,1218000.0,11.07,11.08,11.02,11.02,1218000.0
2012-07-25 10:10:00,11.02,11.03,10.97,11.01,2856000.0,11.02,11.03,10.97,11.01,2856000.0
2012-07-25 10:15:00,11.01,11.01,10.97,10.98,1178000.0,11.01,11.01,10.97,10.98,1178000.0
2012-07-25 10:20:00,10.98,10.99,10.94,10.98,1296000.0,10.98,10.99,10.94,10.98,1296000.0
2012-07-25 10:25:00,10.98,10.99,10.95,10.97,794000.0,10.98,10.99,10.95,10.97,794000.0
2012-07-25 10:30:00,10.97,10.97,10.93,10.93,1124000.0,10.97,10.97,10.93,10.93,1124000.0
2012-07-25 10:35:00,10.93,10.96,10.93,10.95,790000.0,10.93,10.96,10.93,10.95,790000.0
2012-07-25 10:40:00,10.95,10.99,10.95,10.97,1550000.0,10.95,10.99,10.95,10.97,1550000.0
2012-07-25 10:45:00,10.97,10.97,10.92,10.92,1470000.0,10.97,10.97,10.92,10.92,1470000.0
2012-07-25 10:50:00,10.92,10.93,10.88,10.89,1044000.0,10.92,10.93,10.88,10.89,1044000.0
2012-07-25 10:55:00,10.89,10.89,10.86,10.88,1108000.0,10.89,10.89,10.86,10.88,1108000.0
2012-07-25 11:00:00,10.88,10.88,10.85,10.86,1050000.0,10.88,10.88,10.85,10.86,1050000.0
2012-07-25 11:05:00,10.86,10.89,10.85,10.88,826000.0,10.86,10.89,10.85,10.88,826000.0
2012-07-25 11:10:00,10.88,10.9,10.87,10.9,592000.0,10.88,10.9,10.87,10.9,592000.0
2012-07-25 11:15:00,10.9,10.91,10.89,10.9,1116000.0,10.9,10.91,10.89,10.9,1116000.0
2012-07-25 11:20:00,10.9,10.91,10.89,10.9,620000.0,10.9,10.91,10.89,10.9,620000.0
2012-07-25 11:25:00,10.9,10.92,10.9,10.91,450000.0,10.9,10.92,10.9,10.91,450000.0
2012-07-25 11:30:00,10.91,10.91,10.89,10.9,366000.0,10.91,10.91,10.89,10.9,366000.0
2012-07-25 11:35:00,10.9,10.92,10.89,10.92,366000.0,10.9,10.92,10.89,10.92,366000.0
2012-07-25 11:40:00,10.92,10.93,10.91,10.91,426000.0,10.92,10.93,10.91,10.91,426000.0
2012-07-25 11:45:00,10.91,10.93,10.91,10.92,530000.0,10.91,10.93,10.91,10.92,530000.0
2012-07-25 11:50:00,10.92,10.95,10.92,10.95,434000.0,10.92,10.95,10.92,10.95,434000.0
2012-07-25 11:55:00,10.95,10.95,10.93,10.94,216000.0,10.95,10.95,10.93,10.94,216000.0
2012-07-25 12:00:00,10.94,10.96,10.94,10.96,190000.0,10.94,10.96,10.94,10.96,190000.0
2012-07-25 12:05:00,10.96,10.96,10.93,10.93,336000.0,10.96,10.96,10.93,10.93,336000.0
2012-07-25 12:10:00,10.93,10.95,10.93,10.94,708000.0,10.93,10.95,10.93,10.94,708000.0
2012-07-25 12:15:00,10.94,10.95,10.94,10.94,146000.0,10.94,10.95,10.94,10.94,146000.0
2012-07-25 12:20:00,10.95,10.96,10.94,10.94,278000.0,10.95,10.96,10.94,10.94,278000.0
2012-07-25 12:25:00,10.94,10.94,10.93,10.93,318000.0,10.94,10.94,10.93,10.93,318000.0
2012-07-25 12:30:00,10.93,10.94,10.93,10.94,330000.0,10.93,10.94,10.93,10.94,330000.0
2012-07-25 12:35:00,10.94,10.95,10.94,10.95,218000.0,10.94,10.95,10.94,10.95,218000.0
2012-07-25 12:40:00,10.94,10.95,10.94,10.94,278000.0,10.94,10.95,10.94,10.94,278000.0
2012-07-25 12:45:00,10.94,10.95,10.94,10.94,174000.0,10.94,10.95,10.94,10.94,174000.0
2012-07-25 12:50:00,10.94,10.95,10.92,10.93,154000.0,10.94,10.95,10.92,10.93,154000.0
2012-07-25 12:55:00,10.93,10.93,10.91,10.91,198000.0,10.93,10.93,10.91,10.91,198000.0
2012-07-25 13:00:00,10.92,10.94,10.91,10.91,210000.0,10.92,10.94,10.91,10.91,210000.0
2012-07-25 13:05:00,10.92,10.92,10.91,10.92,184000.0,10.92,10.92,10.91,10.92,184000.0
2012-07-25 13:10:00,10.92,10.93,10.92,10.92,306000.0,10.92,10.93,10.92,10.92,306000.0
2012-07-25 13:15:00,10.93,10.93,10.91,10.92,572000.0,10.93,10.93,10.91,10.92,572000.0
2012-07-25 13:20:00,10.91,10.95,10.91,10.94,564000.0,10.91,10.95,10.91,10.94,564000.0
2012-07-25 13:25:00,10.94,10.96,10.94,10.96,534000.0,10.94,10.96,10.94,10.96,534000.0
2012-07-25 13:30:00,10.95,10.96,10.94,10.95,206000.0,10.95,10.96,10.94,10.95,206000.0
2012-07-25 13:35:00,10.96,10.99,10.95,10.98,968000.0,10.96,10.99,10.95,10.98,968000.0
2012-07-25 13:40:00,10.98,10.98,10.96,10.97,752000.0,10.98,10.98,10.96,10.97,752000.0
2012-07-25 13:45:00,10.98,10.98,10.96,10.96,760000.0,10.98,10.98,10.96,10.96,760000.0
2012-07-25 13:50:00,10.96,10.98,10.96,10.97,472000.0,10.96,10.98,10.96,10.97,472000.0
2012-07-25 13:55:00,10.97,10.97,10.95,10.95,524000.0,10.97,10.97,10.95,10.95,524000.0
2012-07-25 14:00:00,10.95,10.95,10.93,10.93,714000.0,10.95,10.95,10.93,10.93,714000.0
2012-07-25 14:05:00,10.93,10.95,10.92,10.94,698000.0,10.93,10.95,10.92,10.94,698000.0
2012-07-25 14:10:00,10.94,10.97,10.93,10.96,382000.0,10.94,10.97,10.93,10.96,382000.0
2012-07-25 14:15:00,10.96,10.97,10.94,10.95,308000.0,10.96,10.97,10.94,10.95,308000.0
2012-07-25 14:20:00,10.95,10.96,10.95,10.95,296000.0,10.95,10.96,10.95,10.95,296000.0
2012-07-25 14:25:00,10.95,10.97,10.94,10.95,382000.0,10.95,10.97,10.94,10.95,382000.0
2012-07-25 14:30:00,10.95,10.95,10.93,10.93,416000.0,10.95,10.95,10.93,10.93,416000.0
2012-07-25 14:35:00,10.93,10.96,10.93,10.95,364000.0,10.93,10.96,10.93,10.95,364000.0
2012-07-25 14:40:00,10.95,10.96,10.93,10.93,422000.0,10.95,10.96,10.93,10.93,422000.0
2012-07-25 14:45:00,10.93,10.94,10.93,10.93,298000.0,10.93,10.94,10.93,10.93,298000.0
2012-07-25 14:50:00,10.93,10.95,10.93,10.95,652000.0,10.93,10.95,10.93,10.95,652000.0
2012-07-25 14:55:00,10.95,10.95,10.93,10.93,420000.0,10.95,10.95,10.93,10.93,420000.0
2012-07-25 15:00:00,10.92,10.93,10.9,10.92,768000.0,10.92,10.93,10.9,10.92,768000.0
2012-07-25 15:05:00,10.92,10.93,10.9,10.92,706000.0,10.92,10.93,10.9,10.92,706000.0
2012-07-25 15:10:00,10.92,10.93,10.9,10.9,1108000.0,10.92,10.93,10.9,10.9,1108000.0
2012-07-25 15:15:00,10.9,10.91,10.88,10.89,706000.0,10.9,10.91,10.88,10.89,706000.0
2012-07-25 15:20:00,10.89,10.89,10.84,10.85,2230000.0,10.89,10.89,10.84,10.85,2230000.0
2012-07-25 15:25:00,10.85,10.86,10.84,10.86,1222000.0,10.85,10.86,10.84,10.86,1222000.0
2012-07-25 15:30:00,10.86,10.86,10.83,10.84,1128000.0,10.86,10.86,10.83,10.84,1128000.0
2012-07-25 15:35:00,10.84,10.84,10.83,10.84,1302000.0,10.84,10.84,10.83,10.84,1302000.0
2012-07-25 15:40:00,10.84,10.85,10.82,10.82,1354000.0,10.84,10.85,10.82,10.82,1354000.0
2012-07-25 15:45:00,10.83,10.83,10.8,10.8,2400000.0,10.83,10.83,10.8,10.8,2400000.0
2012-07-25 15:50:00,10.8,10.82,10.8,10.81,1928000.0,10.8,10.82,10.8,10.81,1928000.0
2012-07-25 15:55:00,10.81,10.85,10.81,10.85,3234000.0,10.81,10.85,10.81,10.85,3234000.0
2012-07-26 09:30:00,11.0,11.02,10.95,10.96,2824000.0,11.0,11.02,10.95,10.96,2824000.0
2012-07-26 09:35:00,10.96,11.0,10.96,10.97,2020000.0,10.96,11.0,10.96,10.97,2020000.0
2012-07-26 09:40:00,10.98,10.99,10.95,10.97,1484000.0,10.98,10.99,10.95,10.97,1484000.0
2012-07-26 09:45:00,10.97,10.97,10.9,10.97,1306000.0,10.97,10.97,10.9,10.97,1306000.0
2012-07-26 09:50:00,10.97,11.04,10.97,11.03,1934000.0,10.97,11.04,10.97,11.03,1934000.0
2012-07-26 09:55:00,11.03,11.04,11.0,11.01,912000.0,11.03,11.04,11.0,11.01,912000.0
2012-07-26 10:00:00,11.02,11.05,11.0,11.03,2036000.0,11.02,11.05,11.0,11.03,2036000.0
2012-07-26 10:05:00,11.03,11.05,11.02,11.04,1692000.0,11.03,11.05,11.02,11.04,1692000.0
2012-07-26 10:10:00,11.03,11.04,11.01,11.02,1196000.0,11.03,11.04,11.01,11.02,1196000.0
2012-07-26 10:15:00,11.02,11.02,10.96,10.96,1598000.0,11.02,11.02,10.96,10.96,1598000.0
2012-07-26 10:20:00,10.96,10.99,10.96,10.99,580000.0,10.96,10.99,10.96,10.99,580000.0
2012-07-26 10:25:00,10.99,11.01,10.98,10.98,1066000.0,10.99,11.01,10.98,10.98,1066000.0
2012-07-26 10:30:00,10.99,11.0,10.94,10.94,934000.0,10.99,11.0,10.94,10.94,934000.0
2012-07-26 10:35:00,10.94,10.94,10.9,10.9,1390000.0,10.94,10.94,10.9,10.9,1390000.0
2012-07-26 10:40:00,10.9,10.92,10.88,10.91,1110000.0,10.9,10.92,10.88,10.91,1110000.0
2012-07-26 10:45:00,10.91,10.91,10.88,10.89,560000.0,10.91,10.91,10.88,10.89,560000.0
2012-07-26 10:50:00,10.89,10.9,10.85,10.86,816000.0,10.89,10.9,10.85,10.86,816000.0
2012-07-26 10:55:00,10.86,10.86,10.83,10.85,1026000.0,10.86,10.86,10.83,10.85,1026000.0
2012-07-26 11:00:00,10.85,10.86,10.84,10.85,792000.0,10.85,10.86,10.84,10.85,792000.0
2012-07-26 11:05:00,10.86,10.86,10.82,10.82,776000.0,10.86,10.86,10.82,10.82,776000.0
2012-07-26 11:10:00,10.82,10.85,10.82,10.84,772000.0,10.82,10.85,10.82,10.84,772000.0
2012-07-26 11:15:00,10.84,10.87,10.83,10.86,712000.0,10.84,10.87,10.83,10.86,712000.0
2012-07-26 11:20:00,10.86,10.86,10.81,10.81,660000.0,10.86,10.86,10.81,10.81,660000.0
2012-07-26 11:25:00,10.81,10.82,10.78,10.81,1342000.0,10.81,10.82,10.78,10.81,1342000.0
2012-07-26 11:30:00,10.81,10.83,10.78,10.78,1096000.0,10.81,10.83,10.78,10.78,1096000.0
2012-07-26 11:35:00,10.78,10.79,10.77,10.78,638000.0,10.78,10.79,10.77,10.78,638000.0
2012-07-26 11:40:00,10.78,10.78,10.75,10.77,886000.0,10.78,10.78,10.75,10.77,886000.0
2012-07-26 11:45:00,10.76,10.78,10.75,10.78,682000.0,10.76,10.78,10.75,10.78,682000.0
2012-07-26 11:50:00,10.77,10.78,10.77,10.77,290000.0,10.77,10.78,10.77,10.77,290000.0
2012-07-26 11:55:00,10.77,10.82,10.77,10.81,604000.0,10.77,10.82,10.77,10.81,604000.0
2012-07-26 12:00:00,10.82,10.83,10.81,10.82,344000.0,10.82,10.83,10.81,10.82,344000.0
2012-07-26 12:05:00,10.82,10.85,10.81,10.84,502000.0,10.82,10.85,10.81,10.84,502000.0
2012-07-26 12:10:00,10.83,10.85,10.83,10.84,862000.0,10.83,10.85,10.83,10.84,862000.0
2012-07-26 12:15:00,10.85,10.88,10.84,10.87,876000.0,10.85,10.88,10.84,10.87,876000.0
2012-07-26 12:20:00,10.87,10.89,10.86,10.88,1154000.0,10.87,10.89,10.86,10.88,1154000.0
2012-07-26 12:25:00,10.88,10.88,10.85,10.87,1480000.0,10.88,10.88,10.85,10.87,1480000.0
2012-07-26 12:30:00,10.87,10.88,10.86,10.88,964000.0,10.87,10.88,10.86,10.88,964000.0
2012-07-26 12:35:00,10.87,10.9,10.87,10.89,704000.0,10.87,10.9,10.87,10.89,704000.0
2012-07-26 12:40:00,10.89,10.9,10.89,10.89,258000.0,10.89,10.9,10.89,10.89,258000.0
2012-07-26 12:45:00,10.89,10.91,10.88,10.9,756000.0,10.89,10.91,10.88,10.9,756000.0
2012-07-26 12:50:00,10.9,10.9,10.88,10.9,636000.0,10.9,10.9,10.88,10.9,636000.0
2012-07-26 12:55:00,10.9,10.93,10.9,10.93,676000.0,10.9,10.93,10.9,10.93,676000.0
2012-07-26 13:00:00,10.93,10.94,10.92,10.94,778000.0,10.93,10.94,10.92,10.94,778000.0
2012-07-26 13:05:00,10.94,10.95,10.93,10.93,598000.0,10.94,10.95,10.93,10.93,598000.0
2012-07-26 13:10:00,10.93,10.93,10.92,10.93,330000.0,10.93,10.93,10.92,10.93,330000.0
2012-07-26 13:15:00,10.93,10.94,10.92,10.93,768000.0,10.93,10.94,10.92,10.93,768000.0
2012-07-26 13:20:00,10.93,10.95,10.92,10.95,544000.0,10.93,10.95,10.92,10.95,544000.0
2012-07-26 13:25:00,10.94,10.96,10.94,10.94,622000.0,10.94,10.96,10.94,10.94,622000.0
2012-07-26 13:30:00,10.95,10.96,10.93,10.93,476000.0,10.95,10.96,10.93,10.93,476000.0
2012-07-26 13:35:00,10.94,10.94,10.93,10.93,360000.0,10.94,10.94,10.93,10.93,360000.0
2012-07-26 13:40:00,10.93,10.94,10.9,10.9,512000.0,10.93,10.94,10.9,10.9,512000.0
2012-07-26 13:45:00,10.9,10.92,10.9,10.91,556000.0,10.9,10.92,10.9,10.91,556000.0
2012-07-26 13:50:00,10.91,10.92,10.9,10.92,612000.0,10.91,10.92,10.9,10.92,612000.0
2012-07-26 13:55:00,10.92,10.92,10.9,10.91,580000.0,10.92,10.92,10.9,10.91,580000.0
2012-07-26 14:00:00,10.91,10.92,10.9,10.91,588000.0,10.91,10.92,10.9,10.91,588000.0
2012-07-26 14:05:00,10.91,10.93,10.91,10.92,450000.0,10.91,10.93,10.91,10.92,450000.0
2012-07-26 14:10:00,10.92,10.92,10.89,10.9,688000.0,10.92,10.92,10.89,10.9,688000.0
2012-07-26 14:15:00,10.89,10.91,10.89,10.9,478000.0,10.89,10.91,10.89,10.9,478000.0
2012-07-26 14:20:00,10.9,10.91,10.89,10.9,320000.0,10.9,10.91,10.89,10.9,320000.0
2012-07-26 14:25:00,10.9,10.9,10.89,10.9,226000.0,10.9,10.9,10.89,10.9,226000.0
2012-07-26 14:30:00,10.9,10.9,10.88,10.88,372000.0,10.9,10.9,10.88,10.88,372000.0
2012-07-26 14:35:00,10.88,10.9,10.88,10.89,346000.0,10.88,10.9,10.88,10.89,346000.0
2012-07-26 14:40:00,10.9,10.91,10.89,10.9,428000.0,10.9,10.91,10.89,10.9,428000.0
2012-07-26 14:45:00,10.9,10.9,10.89,10.89,352000.0,10.9,10.9,10.89,10.89,352000.0
2012-07-26 14:50:00,10.89,10.9,10.87,10.9,680000.0,10.89,10.9,10.87,10.9,680000.0
2012-07-26 14:55:00,10.9,10.9,10.87,10.87,746000.0,10.9,10.9,10.87,10.87,746000.0
2012-07-26 15:00:00,10.87,10.88,10.85,10.85,1426000.0,10.87,10.88,10.85,10.85,1426000.0
2012-07-26 15:05:00,10.85,10.85,10.83,10.84,1296000.0,10.85,10.85,10.83,10.84,1296000.0
2012-07-26 15:10:00,10.84,10.88,10.84,10.87,1182000.0,10.84,10.88,10.84,10.87,1182000.0
2012-07-26 15:15:00,10.87,10.89,10.87,10.88,930000.0,10.87,10.89,10.87,10.88,930000.0
2012-07-26 15:20:00,10.88,10.91,10.88,10.9,1396000.0,10.88,10.91,10.88,10.9,1396000.0
2012-07-26 15:25:00,10.9,10.99,10.9,10.98,3608000.0,10.9,10.99,10.9,10.98,3608000.0
2012-07-26 15:30:00,10.99,11.04,10.97,11.04,5088000.0,10.99,11.04,10.97,11.04,5088000.0
2012-07-26 15:35:00,11.03,11.07,11.0,11.01,4544000.0,11.03,11.07,11.0,11.01,4544000.0
2012-07-26 15:40:00,11.01,11.03,11.0,11.01,2328000.0,11.01,11.03,11.0,11.01,2328000.0
2012-07-26 15:45:00,11.01,11.06,11.0,11.03,3326000.0,11.01,11.06,11.0,11.03,3326000.0
2012-07-26 15:50:00,11.03,11.04,11.01,11.02,3654000.0,11.03,11.04,11.01,11.02,3654000.0
2012-07-26 15:55:00,11.02,11.03,11.0,11.0,5248000.0,11.02,11.03,11.0,11.0,5248000.0
2012-07-27 09:30:00,11.27,11.57,11.22,11.56,17156000.0,11.27,11.57,11.22,11.56,17156000.0
2012-07-27 09:35:00,11.56,11.71,11.53,11.53,14676000.0,11.56,11.71,11.53,11.53,14676000.0
2012-07-27 09:40:00,11.53,11.57,11.46,11.57,9348000.0,11.53,11.57,11.46,11.57,9348000.0
2012-07-27 09:45:00,11.57,11.73,11.55,11.61,10704000.0,11.57,11.73,11.55,11.61,10704000.0
2012-07-27 09:50:00,11.62,11.73,11.59,11.68,5584000.0,11.62,11.73,11.59,11.68,5584000.0
2012-07-27 09:55:00,11.69,11.73,11.64,11.71,6844000.0,11.69,11.73,11.64,11.71,6844000.0
2012-07-27 10:00:00,11.71,11.74,11.66,11.71,5090000.0,11.71,11.74,11.66,11.71,5090000.0
2012-07-27 10:05:00,11.72,11.74,11.67,11.69,5800000.0,11.72,11.74,11.67,11.69,5800000.0
2012-07-27 10:10:00,11.69,11.75,11.65,11.66,6698000.0,11.69,11.75,11.65,11.66,6698000.0
2012-07-27 10:15:00,11.66,11.71,11.65,11.66,2190000.0,11.66,11.71,11.65,11.66,2190000.0
2012-07-27 10:20:00,11.66,11.71,11.65,11.65,2134000.0,11.66,11.71,11.65,11.65,2134000.0
2012-07-27 10:25:00,11.65,11.69,11.63,11.66,2036000.0,11.65,11.69,11.63,11.66,2036000.0
2012-07-27 10:30:00,11.65,11.67,11.64,11.66,1600000.0,11.65,11.67,11.64,11.66,1600000.0
2012-07-27 10:35:00,11.66,11.67,11.61,11.61,2112000.0,11.66,11.67,11.61,11.61,2112000.0
2012-07-27 10:40:00,11.61,11.65,11.61,11.65,1694000.0,11.61,11.65,11.61,11.65,1694000.0
2012-07-27 10:45:00,11.65,11.66,11.63,11.64,2056000.0,11.65,11.66,11.63,11.64,2056000.0
2012-07-27 10:50:00,11.64,11.64,11.59,11.61,1976000.0,11.64,11.64,11.59,11.61,1976000.0
2012-07-27 10:55:00,11.61,11.64,11.59,11.59,1990000.0,11.61,11.64,11.59,11.59,1990000.0
2012-07-27 11:00:00,11.6,11.63,11.59,11.6,1394000.0,11.6,11.63,11.59,11.6,1394000.0
2012-07-27 11:05:00,11.6,11.61,11.55,11.57,2174000.0,11.6,11.61,11.55,11.57,2174000.0
2012-07-27 11:10:00,11.57,11.62,11.55,11.59,1842000.0,11.57,11.62,11.55,11.59,1842000.0
2012-07-27 11:15:00,11.59,11.65,11.59,11.65,2272000.0,11.59,11.65,11.59,11.65,2272000.0
2012-07-27 11:20:00,11.65,11.67,11.63,11.66,2008000.0,11.65,11.67,11.63,11.66,2008000.0
2012-07-27 11:25:00,11.67,11.67,11.61,11.63,1896000.0,11.67,11.67,11.61,11.63,1896000.0
2012-07-27 11:30:00,11.63,11.66,11.63,11.65,1250000.0,11.63,11.66,11.63,11.65,1250000.0
2012-07-27 11:35:00,11.65,11.65,11.62,11.63,1008000.0,11.65,11.65,11.62,11.63,1008000.0
2012-07-27 11:40:00,11.63,11.67,11.63,11.66,1656000.0,11.63,11.67,11.63,11.66,1656000.0
2012-07-27 11:45:00,11.66,11.69,11.65,11.69,1938000.0,11.66,11.69,11.65,11.69,1938000.0
2012-07-27 11:50:00,11.69,11.74,11.69,11.72,2954000.0,11.69,11.74,11.69,11.72,2954000.0
2012-07-27 11:55:00,11.72,11.72,11.7,11.71,1022000.0,11.72,11.72,11.7,11.71,1022000.0
2012-07-27 12:00:00,11.71,11.71,11.68,11.7,1024000.0,11.71,11.71,11.68,11.7,1024000.0
2012-07-27 12:05:00,11.7,11.7,11.69,11.7,1066000.0,11.7,11.7,11.69,11.7,1066000.0
2012-07-27 12:10:00,11.7,11.77,11.7,11.76,3838000.0,11.7,11.77,11.7,11.76,3838000.0
2012-07-27 12:15:00,11.76,11.77,11.75,11.76,2308000.0,11.76,11.77,11.75,11.76,2308000.0
2012-07-27 12:20:00,11.76,11.76,11.75,11.75,1820000.0,11.76,11.76,11.75,11.75,1820000.0
2012-07-27 12:25:00,11.75,11.79,11.75,11.78,1772000.0,11.75,11.79,11.75,11.78,1772000.0
2012-07-27 12:30:00,11.78,11.8,11.77,11.78,1590000.0,11.78,11.8,11.77,11.78,1590000.0
2012-07-27 12:35:00,11.78,11.78,11.75,11.76,1920000.0,11.78,11.78,11.75,11.76,1920000.0
2012-07-27 12:40:00,11.75,11.77,11.75,11.77,934000.0,11.75,11.77,11.75,11.77,934000.0
2012-07-27 12:45:00,11.77,11.83,11.77,11.82,2840000.0,11.77,11.83,11.77,11.82,2840000.0
2012-07-27 12:50:00,11.82,11.82,11.79,11.8,1654000.0,11.82,11.82,11.79,11.8,1654000.0
2012-07-27 12:55:00,11.8,11.83,11.79,11.82,1778000.0,11.8,11.83,11.79,11.82,1778000.0
2012-07-27 13:00:00,11.82,11.84,11.8,11.81,1638000.0,11.82,11.84,11.8,11.81,1638000.0
2012-07-27 13:05:00,11.81,11.81,11.76,11.76,1552000.0,11.81,11.81,11.76,11.76,1552000.0
2012-07-27 13:10:00,11.76,11.78,11.76,11.77,764000.0,11.76,11.78,11.76,11.77,764000.0
2012-07-27 13:15:00,11.77,11.79,11.76,11.78,562000.0,11.77,11.79,11.76,11.78,562000.0
2012-07-27 13:20:00,11.78,11.78,11.75,11.76,1704000.0,11.78,11.78,11.75,11.76,1704000.0
2012-07-27 13:25:00,11.76,11.83,11.76,11.82,2176000.0,11.76,11.83,11.76,11.82,2176000.0
2012-07-27 13:30:00,11.82,11.84,11.8,11.83,2874000.0,11.82,11.84,11.8,11.83,2874000.0
2012-07-27 13:35:00,11.83,11.85,11.82,11.84,2482000.0,11.83,11.85,11.82,11.84,2482000.0
2012-07-27 13:40:00,11.84,11.84,11.81,11.81,1994000.0,11.84,11.84,11.81,11.81,1994000.0
2012-07-27 13:45:00,11.81,11.82,11.79,11.81,2724000.0,11.81,11.82,11.79,11.81,2724000.0
2012-07-27 13:50:00,11.81,11.82,11.79,11.81,1676000.0,11.81,11.82,11.79,11.81,1676000.0
2012-07-27 13:55:00,11.81,11.82,11.8,11.81,1602000.0,11.81,11.82,11.8,11.81,1602000.0
2012-07-27 14:00:00,11.81,11.82,11.8,11.81,1386000.0,11.81,11.82,11.8,11.81,1386000.0
2012-07-27 14:05:00,11.81,11.84,11.81,11.83,1566000.0,11.81,11.84,11.81,11.83,1566000.0
2012-07-27 14:10:00,11.83,11.83,11.82,11.82,674000.0,11.83,11.83,11.82,11.82,674000.0
2012-07-27 14:15:00,11.82,11.84,11.82,11.83,1046000.0,11.82,11.84,11.82,11.83,1046000.0
2012-07-27 14:20:00,11.83,11.84,11.81,11.82,1248000.0,11.83,11.84,11.81,11.82,1248000.0
2012-07-27 14:25:00,11.82,11.85,11.82,11.84,1268000.0,11.82,11.85,11.82,11.84,1268000.0
2012-07-27 14:30:00,11.84,11.85,11.83,11.85,796000.0,11.84,11.85,11.83,11.85,796000.0
2012-07-27 14:35:00,11.85,11.86,11.83,11.84,2164000.0,11.85,11.86,11.83,11.84,2164000.0
2012-07-27 14:40:00,11.84,11.88,11.84,11.87,2466000.0,11.84,11.88,11.84,11.87,2466000.0
2012-07-27 14:45:00,11.88,11.88,11.87,11.87,1122000.0,11.88,11.88,11.87,11.87,1122000.0
2012-07-27 14:50:00,11.87,11.88,11.87,11.88,1182000.0,11.87,11.88,11.87,11.88,1182000.0
2012-07-27 14:55:00,11.88,11.88,11.86,11.86,1984000.0,11.88,11.88,11.86,11.86,1984000.0
2012-07-27 15:00:00,11.86,11.87,11.85,11.86,1324000.0,11.86,11.87,11.85,11.86,1324000.0
2012-07-27 15:05:00,11.85,11.87,11.85,11.87,1572000.0,11.85,11.87,11.85,11.87,1572000.0
2012-07-27 15:10:00,11.87,11.87,11.85,11.86,828000.0,11.87,11.87,11.85,11.86,828000.0
2012-07-27 15:15:00,11.86,11.87,11.83,11.84,1740000.0,11.86,11.87,11.83,11.84,1740000.0
2012-07-27 15:20:00,11.84,11.84,11.82,11.82,1608000.0,11.84,11.84,11.82,11.82,1608000.0
2012-07-27 15:25:00,11.82,11.84,11.82,11.83,1362000.0,11.82,11.84,11.82,11.83,1362000.0
2012-07-27 15:30:00,11.83,11.86,11.82,11.84,2592000.0,11.83,11.86,11.82,11.84,2592000.0
2012-07-27 15:35:00,11.84,11.85,11.83,11.84,1418000.0,11.84,11.85,11.83,11.84,1418000.0
2012-07-27 15:40:00,11.84,11.87,11.84,11.86,2494000.0,11.84,11.87,11.84,11.86,2494000.0
2012-07-27 15:45:00,11.86,11.92,11.86,11.91,3922000.0,11.86,11.92,11.86,11.91,3922000.0
2012-07-27 15:50:00,11.92,11.92,11.85,11.85,4974000.0,11.92,11.92,11.85,11.85,4974000.0
2012-07-27 15:55:00,11.85,11.88,11.85,11.87,5366000.0,11.85,11.88,11.85,11.87,5366000.0
2012-07-30 09:30:00,11.85,12.04,11.84,12.02,5582000.0,11.85,12.04,11.84,12.02,5582000.0
2012-07-30 09:35:00,12.02,12.02,11.97,11.99,3650000.0,12.02,12.02,11.97,11.99,3650000.0
2012-07-30 09:40:00,11.99,12.0,11.94,11.96,2428000.0,11.99,12.0,11.94,11.96,2428000.0
2012-07-30 09:45:00,11.95,11.95,11.87,11.88,2212000.0,11.95,11.95,11.87,11.88,2212000.0
2012-07-30 09:50:00,11.88,11.9,11.82,11.83,2084000.0,11.88,11.9,11.82,11.83,2084000.0
2012-07-30 09:55:00,11.83,11.87,11.8,11.87,1826000.0,11.83,11.87,11.8,11.87,1826000.0
2012-07-30 10:00:00,11.86,11.88,11.79,11.8,2244000.0,11.86,11.88,11.79,11.8,2244000.0
2012-07-30 10:05:00,11.8,11.83,11.79,11.81,1376000.0,11.8,11.83,11.79,11.81,1376000.0
2012-07-30 10:10:00,11.81,11.83,11.78,11.79,1526000.0,11.81,11.83,11.78,11.79,1526000.0
2012-07-30 10:15:00,11.79,11.81,11.76,11.77,1172000.0,11.79,11.81,11.76,11.77,1172000.0
2012-07-30 10:20:00,11.77,11.86,11.77,11.83,1826000.0,11.77,11.86,11.77,11.83,1826000.0
2012-07-30 10:25:00,11.83,11.85,11.81,11.83,1110000.0,11.83,11.85,11.81,11.83,1110000.0
2012-07-30 10:30:00,11.83,11.83,11.79,11.79,842000.0,11.83,11.83,11.79,11.79,842000.0
2012-07-30 10:35:00,11.79,11.8,11.78,11.78,892000.0,11.79,11.8,11.78,11.78,892000.0
2012-07-30 10:40:00,11.79,11.79,11.75,11.76,896000.0,11.79,11.79,11.75,11.76,896000.0
2012-07-30 10:45:00,11.76,11.76,11.74,11.76,1196000.0,11.76,11.76,11.74,11.76,1196000.0
2012-07-30 10:50:00,11.76,11.8,11.75,11.79,880000.0,11.76,11.8,11.75,11.79,880000.0
2012-07-30 10:55:00,11.79,11.8,11.77,11.8,1604000.0,11.79,11.8,11.77,11.8,1604000.0
2012-07-30 11:00:00,11.8,11.83,11.79,11.79,1652000.0,11.8,11.83,11.79,11.79,1652000.0
2012-07-30 11:05:00,11.79,11.81,11.79,11.8,544000.0,11.79,11.81,11.79,11.8,544000.0
2012-07-30 11:10:00,11.8,11.82,11.8,11.81,596000.0,11.8,11.82,11.8,11.81,596000.0
2012-07-30 11:15:00,11.81,11.81,11.74,11.74,1184000.0,11.81,11.81,11.74,11.74,1184000.0
2012-07-30 11:20:00,11.74,11.77,11.7,11.77,1402000.0,11.74,11.77,11.7,11.77,1402000.0
2012-07-30 11:25:00,11.77,11.77,11.74,11.75,622000.0,11.77,11.77,11.74,11.75,622000.0
2012-07-30 11:30:00,11.75,11.8,11.75,11.76,1072000.0,11.75,11.8,11.75,11.76,1072000.0
2012-07-30 11:35:00,11.76,11.79,11.76,11.79,460000.0,11.76,11.79,11.76,11.79,460000.0
2012-07-30 11:40:00,11.79,11.79,11.76,11.77,810000.0,11.79,11.79,11.76,11.77,810000.0
2012-07-30 11:45:00,11.77,11.79,11.76,11.77,588000.0,11.77,11.79,11.76,11.77,588000.0
2012-07-30 11:50:00,11.77,11.79,11.77,11.79,436000.0,11.77,11.79,11.77,11.79,436000.0
2012-07-30 11:55:00,11.79,11.82,11.78,11.82,568000.0,11.79,11.82,11.78,11.82,568000.0
2012-07-30 12:00:00,11.82,11.83,11.78,11.78,668000.0,11.82,11.83,11.78,11.78,668000.0
2012-07-30 12:05:00,11.78,11.78,11.75,11.76,726000.0,11.78,11.78,11.75,11.76,726000.0
2012-07-30 12:10:00,11.76,11.77,11.75,11.76,402000.0,11.76,11.77,11.75,11.76,402000.0
2012-07-30 12:15:00,11.76,11.77,11.74,11.74,464000.0,11.76,11.77,11.74,11.74,464000.0
2012-07-30 12:20:00,11.74,11.76,11.73,11.74,738000.0,11.74,11.76,11.73,11.74,738000.0
2012-07-30 12:25:00,11.75,11.77,11.75,11.76,316000.0,11.75,11.77,11.75,11.76,316000.0
2012-07-30 12:30:00,11.76,11.76,11.73,11.74,406000.0,11.76,11.76,11.73,11.74,406000.0
2012-07-30 12:35:00,11.73,11.74,11.72,11.74,642000.0,11.73,11.74,11.72,11.74,642000.0
2012-07-30 12:40:00,11.75,11.8,11.74,11.79,440000.0,11.75,11.8,11.74,11.79,440000.0
2012-07-30 12:45:00,11.79,11.81,11.79,11.8,446000.0,11.79,11.81,11.79,11.8,446000.0
2012-07-30 12:50:00,11.8,11.8,11.78,11.78,724000.0,11.8,11.8,11.78,11.78,724000.0
2012-07-30 12:55:00,11.78,11.78,11.75,11.76,720000.0,11.78,11.78,11.75,11.76,720000.0
2012-07-30 13:00:00,11.76,11.77,11.76,11.77,588000.0,11.76,11.77,11.76,11.77,588000.0
2012-07-30 13:05:00,11.76,11.79,11.76,11.79,180000.0,11.76,11.79,11.76,11.79,180000.0
2012-07-30 13:10:00,11.78,11.79,11.77,11.78,234000.0,11.78,11.79,11.77,11.78,234000.0
2012-07-30 13:15:00,11.78,11.78,11.77,11.77,198000.0,11.78,11.78,11.77,11.77,198000.0
2012-07-30 13:20:00,11.77,11.78,11.77,11.77,328000.0,11.77,11.78,11.77,11.77,328000.0
2012-07-30 13:25:00,11.77,11.78,11.76,11.77,214000.0,11.77,11.78,11.76,11.77,214000.0
2012-07-30 13:30:00,11.77,11.79,11.77,11.78,754000.0,11.77,11.79,11.77,11.78,754000.0
2012-07-30 13:35:00,11.78,11.79,11.78,11.79,450000.0,11.78,11.79,11.78,11.79,450000.0
2012-07-30 13:40:00,11.79,11.79,11.75,11.75,554000.0,11.79,11.79,11.75,11.75,554000.0
2012-07-30 13:45:00,11.75,11.77,11.75,11.76,300000.0,11.75,11.77,11.75,11.76,300000.0
2012-07-30 13:50:00,11.75,11.76,11.74,11.76,300000.0,11.75,11.76,11.74,11.76,300000.0
2012-07-30 13:55:00,11.75,11.76,11.74,11.74,242000.0,11.75,11.76,11.74,11.74,242000.0
2012-07-30 14:00:00,11.75,11.76,11.74,11.75,524000.0,11.75,11.76,11.74,11.75,524000.0
2012-07-30 14:05:00,11.75,11.75,11.74,11.75,162000.0,11.75,11.75,11.74,11.75,162000.0
2012-07-30 14:10:00,11.75,11.78,11.75,11.78,552000.0,11.75,11.78,11.75,11.78,552000.0
2012-07-30 14:15:00,11.78,11.79,11.78,11.78,408000.0,11.78,11.79,11.78,11.78,408000.0
2012-07-30 14:20:00,11.78,11.79,11.77,11.78,370000.0,11.78,11.79,11.77,11.78,370000.0
2012-07-30 14:25:00,11.78,11.79,11.78,11.79,280000.0,11.78,11.79,11.78,11.79,280000.0
2012-07-30 14:30:00,11.79,11.81,11.78,11.81,1138000.0,11.79,11.81,11.78,11.81,1138000.0
2012-07-30 14:35:00,11.81,11.83,11.8,11.83,840000.0,11.81,11.83,11.8,11.83,840000.0
2012-07-30 14:40:00,11.83,11.84,11.82,11.83,712000.0,11.83,11.84,11.82,11.83,712000.0
2012-07-30 14:45:00,11.83,11.84,11.83,11.84,526000.0,11.83,11.84,11.83,11.84,526000.0
2012-07-30 14:50:00,11.84,11.86,11.83,11.86,1014000.0,11.84,11.86,11.83,11.86,1014000.0
2012-07-30 14:55:00,11.86,11.86,11.83,11.84,742000.0,11.86,11.86,11.83,11.84,742000.0
2012-07-30 15:00:00,11.84,11.84,11.83,11.83,400000.0,11.84,11.84,11.83,11.83,400000.0
2012-07-30 15:05:00,11.83,11.83,11.78,11.79,800000.0,11.83,11.83,11.78,11.79,800000.0
2012-07-30 15:10:00,11.79,11.81,11.79,11.79,700000.0,11.79,11.81,11.79,11.79,700000.0
2012-07-30 15:15:00,11.79,11.81,11.78,11.81,472000.0,11.79,11.81,11.78,11.81,472000.0
2012-07-30 15:20:00,11.82,11.82,11.8,11.8,288000.0,11.82,11.82,11.8,11.8,288000.0
2012-07-30 15:25:00,11.8,11.82,11.8,11.82,380000.0,11.8,11.82,11.8,11.82,380000.0
2012-07-30 15:30:00,11.82,11.83,11.8,11.81,806000.0,11.82,11.83,11.8,11.81,806000.0
2012-07-30 15:35:00,11.81,11.81,11.77,11.78,876000.0,11.81,11.81,11.77,11.78,876000.0
2012-07-30 15:40:00,11.78,11.81,11.78,11.8,626000.0,11.78,11.81,11.78,11.8,626000.0
2012-07-30 15:45:00,11.8,11.81,11.8,11.8,834000.0,11.8,11.81,11.8,11.8,834000.0
2012-07-30 15:50:00,11.8,11.81,11.79,11.81,1080000.0,11.8,11.81,11.79,11.81,1080000.0
2012-07-30 15:55:00,11.81,11.81,11.79,11.81,1482000.0,11.81,11.81,11.79,11.81,1482000.0
2012-07-31 09:30:00,11.76,11.82,11.73,11.75,2524000.0,11.76,11.82,11.73,11.75,2524000.0
2012-07-31 09:35:00,11.75,11.75,11.71,11.74,1552000.0,11.75,11.75,11.71,11.74,1552000.0
2012-07-31 09:40:00,11.73,11.74,11.7,11.74,1526000.0,11.73,11.74,11.7,11.74,1526000.0
2012-07-31 09:45:00,11.73,11.74,11.66,11.67,2660000.0,11.73,11.74,11.66,11.67,2660000.0
2012-07-31 09:50:00,11.68,11.69,11.65,11.68,2102000.0,11.68,11.69,11.65,11.68,2102000.0
2012-07-31 09:55:00,11.68,11.68,11.64,11.66,1498000.0,11.68,11.68,11.64,11.66,1498000.0
2012-07-31 10:00:00,11.66,11.68,11.63,11.65,1574000.0,11.66,11.68,11.63,11.65,1574000.0
2012-07-31 10:05:00,11.65,11.66,11.59,11.59,1732000.0,11.65,11.66,11.59,11.59,1732000.0
2012-07-31 10:10:00,11.59,11.64,11.58,11.64,2466000.0,11.59,11.64,11.58,11.64,2466000.0
2012-07-31 10:15:00,11.64,11.71,11.63,11.69,1924000.0,11.64,11.71,11.63,11.69,1924000.0
2012-07-31 10:20:00,11.69,11.72,11.69,11.7,1444000.0,11.69,11.72,11.69,11.7,1444000.0
2012-07-31 10:25:00,11.71,11.72,11.68,11.69,954000.0,11.71,11.72,11.68,11.69,954000.0
2012-07-31 10:30:00,11.69,11.7,11.68,11.69,908000.0,11.69,11.7,11.68,11.69,908000.0
2012-07-31 10:35:00,11.69,11.69,11.66,11.66,776000.0,11.69,11.69,11.66,11.66,776000.0
2012-07-31 10:40:00,11.66,11.71,11.66,11.71,1200000.0,11.66,11.71,11.66,11.71,1200000.0
2012-07-31 10:45:00,11.71,11.72,11.7,11.71,720000.0,11.71,11.72,11.7,11.71,720000.0
2012-07-31 10:50:00,11.71,11.73,11.69,11.72,926000.0,11.71,11.73,11.69,11.72,926000.0
2012-07-31 10:55:00,11.73,11.73,11.69,11.7,820000.0,11.73,11.73,11.69,11.7,820000.0
2012-07-31 11:00:00,11.7,11.71,11.7,11.71,1058000.0,11.7,11.71,11.7,11.71,1058000.0
2012-07-31 11:05:00,11.71,11.71,11.7,11.71,756000.0,11.71,11.71,11.7,11.71,756000.0
2012-07-31 11:10:00,11.71,11.74,11.71,11.73,450000.0,11.71,11.74,11.71,11.73,450000.0
2012-07-31 11:15:00,11.73,11.73,11.72,11.73,386000.0,11.73,11.73,11.72,11.73,386000.0
2012-07-31 11:20:00,11.73,11.77,11.73,11.76,1182000.0,11.73,11.77,11.73,11.76,1182000.0
2012-07-31 11:25:00,11.76,11.76,11.74,11.74,1306000.0,11.76,11.76,11.74,11.74,1306000.0
2012-07-31 11:30:00,11.74,11.75,11.72,11.74,1238000.0,11.74,11.75,11.72,11.74,1238000.0
2012-07-31 11:35:00,11.74,11.76,11.73,11.74,1018000.0,11.74,11.76,11.73,11.74,1018000.0
2012-07-31 11:40:00,11.74,11.76,11.74,11.76,630000.0,11.74,11.76,11.74,11.76,630000.0
2012-07-31 11:45:00,11.76,11.76,11.73,11.74,978000.0,11.76,11.76,11.73,11.74,978000.0
2012-07-31 11:50:00,11.74,11.75,11.72,11.72,594000.0,11.74,11.75,11.72,11.72,594000.0
2012-07-31 11:55:00,11.73,11.74,11.72,11.73,276000.0,11.73,11.74,11.72,11.73,276000.0
2012-07-31 12:00:00,11.73,11.73,11.68,11.7,702000.0,11.73,11.73,11.68,11.7,702000.0
2012-07-31 12:05:00,11.7,11.71,11.69,11.7,324000.0,11.7,11.71,11.69,11.7,324000.0
2012-07-31 12:10:00,11.7,11.71,11.68,11.7,512000.0,11.7,11.71,11.68,11.7,512000.0
2012-07-31 12:15:00,11.7,11.71,11.69,11.69,338000.0,11.7,11.71,11.69,11.69,338000.0
2012-07-31 12:20:00,11.69,11.69,11.68,11.69,966000.0,11.69,11.69,11.68,11.69,966000.0
2012-07-31 12:25:00,11.69,11.7,11.68,11.69,290000.0,11.69,11.7,11.68,11.69,290000.0
2012-07-31 12:30:00,11.69,11.69,11.66,11.66,378000.0,11.69,11.69,11.66,11.66,378000.0
2012-07-31 12:35:00,11.66,11.68,11.66,11.67,474000.0,11.66,11.68,11.66,11.67,474000.0
2012-07-31 12:40:00,11.67,11.68,11.66,11.66,288000.0,11.67,11.68,11.66,11.66,288000.0
2012-07-31 12:45:00,11.66,11.67,11.65,11.67,350000.0,11.66,11.67,11.65,11.67,350000.0
2012-07-31 12:50:00,11.67,11.69,11.67,11.69,382000.0,11.67,11.69,11.67,11.69,382000.0
2012-07-31 12:55:00,11.68,11.68,11.65,11.66,258000.0,11.68,11.68,11.65,11.66,258000.0
2012-07-31 13:00:00,11.66,11.67,11.65,11.65,416000.0,11.66,11.67,11.65,11.65,416000.0
2012-07-31 13:05:00,11.65,11.68,11.65,11.68,328000.0,11.65,11.68,11.65,11.68,328000.0
2012-07-31 13:10:00,11.68,11.69,11.66,11.67,344000.0,11.68,11.69,11.66,11.67,344000.0
2012-07-31 13:15:00,11.67,11.68,11.66,11.66,258000.0,11.67,11.68,11.66,11.66,258000.0
2012-07-31 13:20:00,11.66,11.66,11.65,11.65,262000.0,11.66,11.66,11.65,11.65,262000.0
2012-07-31 13:25:00,11.65,11.7,11.65,11.7,578000.0,11.65,11.7,11.65,11.7,578000.0
2012-07-31 13:30:00,11.7,11.7,11.67,11.67,262000.0,11.7,11.7,11.67,11.67,262000.0
2012-07-31 13:35:00,11.67,11.69,11.67,11.68,310000.0,11.67,11.69,11.67,11.68,310000.0
2012-07-31 13:40:00,11.68,11.68,11.66,11.67,284000.0,11.68,11.68,11.66,11.67,284000.0
2012-07-31 13:45:00,11.67,11.68,11.67,11.67,358000.0,11.67,11.68,11.67,11.67,358000.0
2012-07-31 13:50:00,11.68,11.71,11.68,11.71,488000.0,11.68,11.71,11.68,11.71,488000.0
2012-07-31 13:55:00,11.71,11.71,11.7,11.7,380000.0,11.71,11.71,11.7,11.7,380000.0
2012-07-31 14:00:00,11.7,11.7,11.68,11.7,542000.0,11.7,11.7,11.68,11.7,542000.0
2012-07-31 14:05:00,11.7,11.72,11.7,11.72,828000.0,11.7,11.72,11.7,11.72,828000.0
2012-07-31 14:10:00,11.72,11.75,11.72,11.74,510000.0,11.72,11.75,11.72,11.74,510000.0
2012-07-31 14:15:00,11.74,11.75,11.72,11.72,396000.0,11.74,11.75,11.72,11.72,396000.0
2012-07-31 14:20:00,11.72,11.74,11.72,11.74,384000.0,11.72,11.74,11.72,11.74,384000.0
2012-07-31 14:25:00,11.75,11.75,11.73,11.74,404000.0,11.75,11.75,11.73,11.74,404000.0
2012-07-31 14:30:00,11.74,11.75,11.72,11.72,324000.0,11.74,11.75,11.72,11.72,324000.0
2012-07-31 14:35:00,11.72,11.73,11.72,11.72,302000.0,11.72,11.73,11.72,11.72,302000.0
2012-07-31 14:40:00,11.72,11.73,11.71,11.72,336000.0,11.72,11.73,11.71,11.72,336000.0
2012-07-31 14:45:00,11.72,11.72,11.71,11.71,452000.0,11.72,11.72,11.71,11.71,452000.0
2012-07-31 14:50:00,11.71,11.71,11.7,11.7,398000.0,11.71,11.71,11.7,11.7,398000.0
2012-07-31 14:55:00,11.7,11.71,11.68,11.68,402000.0,11.7,11.71,11.68,11.68,402000.0
2012-07-31 15:00:00,11.68,11.68,11.65,11.65,682000.0,11.68,11.68,11.65,11.65,682000.0
2012-07-31 15:05:00,11.65,11.66,11.65,11.65,466000.0,11.65,11.66,11.65,11.65,466000.0
2012-07-31 15:10:00,11.65,11.66,11.64,11.66,702000.0,11.65,11.66,11.64,11.66,702000.0
2012-07-31 15:15:00,11.65,11.67,11.65,11.67,370000.0,11.65,11.67,11.65,11.67,370000.0
2012-07-31 15:20:00,11.67,11.68,11.66,11.68,396000.0,11.67,11.68,11.66,11.68,396000.0
2012-07-31 15:25:00,11.67,11.69,11.67,11.68,488000.0,11.67,11.69,11.67,11.68,488000.0
2012-07-31 15:30:00,11.69,11.69,11.67,11.68,572000.0,11.69,11.69,11.67,11.68,572000.0
2012-07-31 15:35:00,11.68,11.68,11.66,11.67,478000.0,11.68,11.68,11.66,11.67,478000.0
2012-07-31 15:40:00,11.67,11.69,11.66,11.68,842000.0,11.67,11.69,11.66,11.68,842000.0
2012-07-31 15:45:00,11.68,11.68,11.65,11.65,758000.0,11.68,11.68,11.65,11.65,758000.0
2012-07-31 15:50:00,11.65,11.68,11.65,11.67,1420000.0,11.65,11.68,11.65,11.67,1420000.0
2012-07-31 15:55:00,11.67,11.68,11.66,11.66,1978000.0,11.67,11.68,11.66,11.66,1978000.0
2012-08-01 09:30:00,11.72,11.72,11.63,11.63,1944000.0,11.72,11.72,11.63,11.63,1944000.0
2012-08-01 09:35:00,11.63,11.68,11.6,11.66,1140000.0,11.63,11.68,11.6,11.66,1140000.0
2012-08-01 09:40:00,11.66,11.66,11.63,11.64,506000.0,11.66,11.66,11.63,11.64,506000.0
2012-08-01 09:45:00,11.63,11.64,11.61,11.64,1244000.0,11.63,11.64,11.61,11.64,1244000.0
2012-08-01 09:50:00,11.63,11.66,11.63,11.63,480000.0,11.63,11.66,11.63,11.63,480000.0
2012-08-01 09:55:00,11.64,11.66,11.62,11.62,1126000.0,11.64,11.66,11.62,11.62,1126000.0
2012-08-01 10:00:00,11.62,11.63,11.61,11.62,1428000.0,11.62,11.63,11.61,11.62,1428000.0
2012-08-01 10:05:00,11.62,11.67,11.62,11.66,1214000.0,11.62,11.67,11.62,11.66,1214000.0
2012-08-01 10:10:00,11.65,11.66,11.61,11.62,1540000.0,11.65,11.66,11.61,11.62,1540000.0
2012-08-01 10:15:00,11.62,11.62,11.58,11.59,1746000.0,11.62,11.62,11.58,11.59,1746000.0
2012-08-01 10:20:00,11.59,11.63,11.59,11.62,548000.0,11.59,11.63,11.59,11.62,548000.0
2012-08-01 10:25:00,11.61,11.63,11.61,11.62,462000.0,11.61,11.63,11.61,11.62,462000.0
2012-08-01 10:30:00,11.62,11.64,11.6,11.62,404000.0,11.62,11.64,11.6,11.62,404000.0
2012-08-01 10:35:00,11.63,11.66,11.63,11.65,574000.0,11.63,11.66,11.63,11.65,574000.0
2012-08-01 10:40:00,11.66,11.66,11.62,11.63,442000.0,11.66,11.66,11.62,11.63,442000.0
2012-08-01 10:45:00,11.63,11.66,11.63,11.65,706000.0,11.63,11.66,11.63,11.65,706000.0
2012-08-01 10:50:00,11.65,11.65,11.62,11.63,558000.0,11.65,11.65,11.62,11.63,558000.0
2012-08-01 10:55:00,11.64,11.64,11.61,11.63,426000.0,11.64,11.64,11.61,11.63,426000.0
2012-08-01 11:00:00,11.63,11.64,11.62,11.62,366000.0,11.63,11.64,11.62,11.62,366000.0
2012-08-01 11:05:00,11.62,11.64,11.62,11.64,364000.0,11.62,11.64,11.62,11.64,364000.0
2012-08-01 11:10:00,11.64,11.65,11.63,11.64,984000.0,11.64,11.65,11.63,11.64,984000.0
2012-08-01 11:15:00,11.64,11.67,11.64,11.67,542000.0,11.64,11.67,11.64,11.67,542000.0
2012-08-01 11:20:00,11.66,11.67,11.65,11.66,368000.0,11.66,11.67,11.65,11.66,368000.0
2012-08-01 11:25:00,11.66,11.68,11.66,11.67,548000.0,11.66,11.68,11.66,11.67,548000.0
2012-08-01 11:30:00,11.67,11.68,11.63,11.63,556000.0,11.67,11.68,11.63,11.63,556000.0
2012-08-01 11:35:00,11.64,11.64,11.61,11.62,300000.0,11.64,11.64,11.61,11.62,300000.0
2012-08-01 11:40:00,11.62,11.63,11.61,11.61,364000.0,11.62,11.63,11.61,11.61,364000.0
2012-08-01 11:45:00,11.61,11.61,11.59,11.59,508000.0,11.61,11.61,11.59,11.59,508000.0
2012-08-01 11:50:00,11.59,11.61,11.59,11.61,534000.0,11.59,11.61,11.59,11.61,534000.0
2012-08-01 11:55:00,11.6,11.6,11.59,11.59,150000.0,11.6,11.6,11.59,11.59,150000.0
2012-08-01 12:00:00,11.59,11.6,11.59,11.6,140000.0,11.59,11.6,11.59,11.6,140000.0
2012-08-01 12:05:00,11.6,11.61,11.6,11.61,260000.0,11.6,11.61,11.6,11.61,260000.0
2012-08-01 12:10:00,11.61,11.62,11.61,11.61,152000.0,11.61,11.62,11.61,11.61,152000.0
2012-08-01 12:15:00,11.61,11.62,11.6,11.62,146000.0,11.61,11.62,11.6,11.62,146000.0
2012-08-01 12:20:00,11.62,11.63,11.61,11.62,146000.0,11.62,11.63,11.61,11.62,146000.0
2012-08-01 12:25:00,11.63,11.63,11.6,11.6,400000.0,11.63,11.63,11.6,11.6,400000.0
2012-08-01 12:30:00,11.61,11.61,11.6,11.6,188000.0,11.61,11.61,11.6,11.6,188000.0
2012-08-01 12:35:00,11.6,11.61,11.6,11.61,374000.0,11.6,11.61,11.6,11.61,374000.0
2012-08-01 12:40:00,11.6,11.61,11.59,11.6,408000.0,11.6,11.61,11.59,11.6,408000.0
2012-08-01 12:45:00,11.59,11.6,11.59,11.59,224000.0,11.59,11.6,11.59,11.59,224000.0
2012-08-01 12:50:00,11.59,11.59,11.58,11.59,236000.0,11.59,11.59,11.58,11.59,236000.0
2012-08-01 12:55:00,11.58,11.6,11.58,11.6,136000.0,11.58,11.6,11.58,11.6,136000.0
2012-08-01 13:00:00,11.6,11.61,11.59,11.61,144000.0,11.6,11.61,11.59,11.61,144000.0
2012-08-01 13:05:00,11.61,11.61,11.6,11.6,150000.0,11.61,11.61,11.6,11.6,150000.0
2012-08-01 13:10:00,11.6,11.61,11.6,11.61,416000.0,11.6,11.61,11.6,11.61,416000.0
2012-08-01 13:15:00,11.61,11.61,11.59,11.59,224000.0,11.61,11.61,11.59,11.59,224000.0
2012-08-01 13:20:00,11.59,11.61,11.59,11.61,174000.0,11.59,11.61,11.59,11.61,174000.0
2012-08-01 13:25:00,11.61,11.61,11.6,11.6,316000.0,11.61,11.61,11.6,11.6,316000.0
2012-08-01 13:30:00,11.6,11.6,11.59,11.59,166000.0,11.6,11.6,11.59,11.59,166000.0
2012-08-01 13:35:00,11.6,11.6,11.59,11.59,120000.0,11.6,11.6,11.59,11.59,120000.0
2012-08-01 13:40:00,11.59,11.6,11.59,11.59,198000.0,11.59,11.6,11.59,11.59,198000.0
2012-08-01 13:45:00,11.6,11.61,11.6,11.6,254000.0,11.6,11.61,11.6,11.6,254000.0
2012-08-01 13:50:00,11.59,11.6,11.59,11.6,164000.0,11.59,11.6,11.59,11.6,164000.0
2012-08-01 13:55:00,11.6,11.6,11.59,11.59,310000.0,11.6,11.6,11.59,11.59,310000.0
2012-08-01 14:00:00,11.59,11.6,11.58,11.58,354000.0,11.59,11.6,11.58,11.58,354000.0
2012-08-01 14:05:00,11.59,11.59,11.58,11.58,404000.0,11.59,11.59,11.58,11.58,404000.0
2012-08-01 14:10:00,11.59,11.59,11.54,11.57,2112000.0,11.59,11.59,11.54,11.57,2112000.0
2012-08-01 14:15:00,11.57,11.59,11.54,11.56,710000.0,11.57,11.59,11.54,11.56,710000.0
2012-08-01 14:20:00,11.56,11.6,11.54,11.58,790000.0,11.56,11.6,11.54,11.58,790000.0
2012-08-01 14:25:00,11.58,11.65,11.57,11.64,904000.0,11.58,11.65,11.57,11.64,904000.0
2012-08-01 14:30:00,11.64,11.65,11.57,11.57,654000.0,11.64,11.65,11.57,11.57,654000.0
2012-08-01 14:35:00,11.58,11.59,11.57,11.57,456000.0,11.58,11.59,11.57,11.57,456000.0
2012-08-01 14:40:00,11.57,11.59,11.57,11.58,450000.0,11.57,11.59,11.57,11.58,450000.0
2012-08-01 14:45:00,11.58,11.59,11.55,11.57,432000.0,11.58,11.59,11.55,11.57,432000.0
2012-08-01 14:50:00,11.57,11.58,11.55,11.55,752000.0,11.57,11.58,11.55,11.55,752000.0
2012-08-01 14:55:00,11.55,11.57,11.54,11.57,396000.0,11.55,11.57,11.54,11.57,396000.0
2012-08-01 15:00:00,11.57,11.58,11.56,11.58,636000.0,11.57,11.58,11.56,11.58,636000.0
2012-08-01 15:05:00,11.58,11.6,11.58,11.6,568000.0,11.58,11.6,11.58,11.6,568000.0
2012-08-01 15:10:00,11.6,11.6,11.57,11.57,800000.0,11.6,11.6,11.57,11.57,800000.0
2012-08-01 15:15:00,11.57,11.59,11.56,11.57,626000.0,11.57,11.59,11.56,11.57,626000.0
2012-08-01 15:20:00,11.57,11.58,11.57,11.58,530000.0,11.57,11.58,11.57,11.58,530000.0
2012-08-01 15:25:00,11.58,11.63,11.58,11.62,1274000.0,11.58,11.63,11.58,11.62,1274000.0
2012-08-01 15:30:00,11.62,11.63,11.59,11.61,624000.0,11.62,11.63,11.59,11.61,624000.0
2012-08-01 15:35:00,11.6,11.61,11.58,11.61,722000.0,11.6,11.61,11.58,11.61,722000.0
2012-08-01 15:40:00,11.61,11.62,11.59,11.6,628000.0,11.61,11.62,11.59,11.6,628000.0
2012-08-01 15:45:00,11.6,11.61,11.59,11.61,724000.0,11.6,11.61,11.59,11.61,724000.0
2012-08-01 15:50:00,11.6,11.61,11.59,11.61,1108000.0,11.6,11.61,11.59,11.61,1108000.0
2012-08-01 15:55:00,11.6,11.61,11.59,11.61,2522000.0,11.6,11.61,11.59,11.61,2522000.0
2012-08-02 09:30:00,11.53,11.55,11.47,11.55,2190000.0,11.53,11.55,11.47,11.55,2190000.0
2012-08-02 09:35:00,11.55,11.56,11.51,11.52,906000.0,11.55,11.56,11.51,11.52,906000.0
2012-08-02 09:40:00,11.51,11.53,11.49,11.51,1556000.0,11.51,11.53,11.49,11.51,1556000.0
2012-08-02 09:45:00,11.52,11.59,11.52,11.57,1392000.0,11.52,11.59,11.52,11.57,1392000.0
2012-08-02 09:50:00,11.57,11.61,11.56,11.59,814000.0,11.57,11.61,11.56,11.59,814000.0
2012-08-02 09:55:00,11.59,11.65,11.59,11.65,1172000.0,11.59,11.65,11.59,11.65,1172000.0
2012-08-02 10:00:00,11.65,11.65,11.58,11.59,1082000.0,11.65,11.65,11.58,11.59,1082000.0
2012-08-02 10:05:00,11.59,11.67,11.59,11.66,1056000.0,11.59,11.67,11.59,11.66,1056000.0
2012-08-02 10:10:00,11.66,11.67,11.65,11.65,1184000.0,11.66,11.67,11.65,11.65,1184000.0
2012-08-02 10:15:00,11.66,11.67,11.64,11.66,676000.0,11.66,11.67,11.64,11.66,676000.0
2012-08-02 10:20:00,11.66,11.67,11.65,11.65,896000.0,11.66,11.67,11.65,11.65,896000.0
2012-08-02 10:25:00,11.66,11.7,11.66,11.7,1626000.0,11.66,11.7,11.66,11.7,1626000.0
2012-08-02 10:30:00,11.7,11.72,11.69,11.71,796000.0,11.7,11.72,11.69,11.71,796000.0
2012-08-02 10:35:00,11.71,11.71,11.65,11.66,1384000.0,11.71,11.71,11.65,11.66,1384000.0
2012-08-02 10:40:00,11.66,11.67,11.63,11.64,994000.0,11.66,11.67,11.63,11.64,994000.0
2012-08-02 10:45:00,11.64,11.67,11.64,11.66,410000.0,11.64,11.67,11.64,11.66,410000.0
2012-08-02 10:50:00,11.66,11.67,11.63,11.63,906000.0,11.66,11.67,11.63,11.63,906000.0
2012-08-02 10:55:00,11.63,11.64,11.6,11.62,1502000.0,11.63,11.64,11.6,11.62,1502000.0
2012-08-02 11:00:00,11.61,11.63,11.55,11.55,2158000.0,11.61,11.63,11.55,11.55,2158000.0
2012-08-02 11:05:00,11.55,11.58,11.55,11.56,680000.0,11.55,11.58,11.55,11.56,680000.0
2012-08-02 11:10:00,11.56,11.57,11.54,11.56,386000.0,11.56,11.57,11.54,11.56,386000.0
2012-08-02 11:15:00,11.56,11.56,11.55,11.56,410000.0,11.56,11.56,11.55,11.56,410000.0
2012-08-02 11:20:00,11.55,11.56,11.54,11.55,320000.0,11.55,11.56,11.54,11.55,320000.0
2012-08-02 11:25:00,11.55,11.56,11.54,11.56,618000.0,11.55,11.56,11.54,11.56,618000.0
2012-08-02 11:30:00,11.56,11.56,11.51,11.52,552000.0,11.56,11.56,11.51,11.52,552000.0
2012-08-02 11:35:00,11.52,11.54,11.51,11.52,424000.0,11.52,11.54,11.51,11.52,424000.0
2012-08-02 11:40:00,11.51,11.54,11.5,11.51,570000.0,11.51,11.54,11.5,11.51,570000.0
2012-08-02 11:45:00,11.51,11.52,11.51,11.51,270000.0,11.51,11.52,11.51,11.51,270000.0
2012-08-02 11:50:00,11.52,11.52,11.47,11.48,1028000.0,11.52,11.52,11.47,11.48,1028000.0
2012-08-02 11:55:00,11.48,11.5,11.44,11.48,1416000.0,11.48,11.5,11.44,11.48,1416000.0
2012-08-02 12:00:00,11.48,11.49,11.47,11.49,492000.0,11.48,11.49,11.47,11.49,492000.0
2012-08-02 12:05:00,11.49,11.54,11.48,11.54,1670000.0,11.49,11.54,11.48,11.54,1670000.0
2012-08-02 12:10:00,11.53,11.53,11.52,11.52,200000.0,11.53,11.53,11.52,11.52,200000.0
2012-08-02 12:15:00,11.52,11.54,11.52,11.53,520000.0,11.52,11.54,11.52,11.53,520000.0
2012-08-02 12:20:00,11.53,11.54,11.52,11.53,206000.0,11.53,11.54,11.52,11.53,206000.0
2012-08-02 12:25:00,11.53,11.53,11.49,11.5,308000.0,11.53,11.53,11.49,11.5,308000.0
2012-08-02 12:30:00,11.49,11.49,11.44,11.44,930000.0,11.49,11.49,11.44,11.44,930000.0
2012-08-02 12:35:00,11.44,11.47,11.43,11.47,906000.0,11.44,11.47,11.43,11.47,906000.0
2012-08-02 12:40:00,11.47,11.48,11.47,11.48,398000.0,11.47,11.48,11.47,11.48,398000.0
2012-08-02 12:45:00,11.48,11.49,11.46,11.47,364000.0,11.48,11.49,11.46,11.47,364000.0
2012-08-02 12:50:00,11.47,11.49,11.47,11.47,302000.0,11.47,11.49,11.47,11.47,302000.0
2012-08-02 12:55:00,11.47,11.48,11.46,11.48,458000.0,11.47,11.48,11.46,11.48,458000.0
2012-08-02 13:00:00,11.48,11.48,11.46,11.47,398000.0,11.48,11.48,11.46,11.47,398000.0
2012-08-02 13:05:00,11.47,11.48,11.46,11.48,318000.0,11.47,11.48,11.46,11.48,318000.0
2012-08-02 13:10:00,11.48,11.5,11.47,11.48,386000.0,11.48,11.5,11.47,11.48,386000.0
2012-08-02 13:15:00,11.48,11.48,11.46,11.47,850000.0,11.48,11.48,11.46,11.47,850000.0
2012-08-02 13:20:00,11.47,11.47,11.46,11.46,352000.0,11.47,11.47,11.46,11.46,352000.0
2012-08-02 13:25:00,11.46,11.47,11.45,11.45,276000.0,11.46,11.47,11.45,11.45,276000.0
2012-08-02 13:30:00,11.46,11.48,11.46,11.47,304000.0,11.46,11.48,11.46,11.47,304000.0
2012-08-02 13:35:00,11.47,11.47,11.46,11.47,304000.0,11.47,11.47,11.46,11.47,304000.0
2012-08-02 13:40:00,11.47,11.47,11.47,11.47,532000.0,11.47,11.47,11.47,11.47,532000.0
2012-08-02 13:45:00,11.47,11.48,11.47,11.47,220000.0,11.47,11.48,11.47,11.47,220000.0
2012-08-02 13:50:00,11.47,11.49,11.47,11.48,294000.0,11.47,11.49,11.47,11.48,294000.0
2012-08-02 13:55:00,11.48,11.48,11.47,11.47,174000.0,11.48,11.48,11.47,11.47,174000.0
2012-08-02 14:00:00,11.47,11.48,11.47,11.48,344000.0,11.47,11.48,11.47,11.48,344000.0
2012-08-02 14:05:00,11.48,11.49,11.47,11.48,168000.0,11.48,11.49,11.47,11.48,168000.0
2012-08-02 14:10:00,11.49,11.5,11.48,11.49,1290000.0,11.49,11.5,11.48,11.49,1290000.0
2012-08-02 14:15:00,11.49,11.49,11.49,11.49,198000.0,11.49,11.49,11.49,11.49,198000.0
2012-08-02 14:20:00,11.49,11.5,11.49,11.5,768000.0,11.49,11.5,11.49,11.5,768000.0
2012-08-02 14:25:00,11.5,11.52,11.5,11.51,800000.0,11.5,11.52,11.5,11.51,800000.0
2012-08-02 14:30:00,11.51,11.52,11.51,11.51,390000.0,11.51,11.52,11.51,11.51,390000.0
2012-08-02 14:35:00,11.52,11.55,11.51,11.54,800000.0,11.52,11.55,11.51,11.54,800000.0
2012-08-02 14:40:00,11.55,11.57,11.54,11.55,1310000.0,11.55,11.57,11.54,11.55,1310000.0
2012-08-02 14:45:00,11.56,11.56,11.55,11.55,482000.0,11.56,11.56,11.55,11.55,482000.0
2012-08-02 14:50:00,11.56,11.56,11.53,11.54,674000.0,11.56,11.56,11.53,11.54,674000.0
2012-08-02 14:55:00,11.55,11.56,11.54,11.55,336000.0,11.55,11.56,11.54,11.55,336000.0
2012-08-02 15:00:00,11.55,11.56,11.55,11.55,530000.0,11.55,11.56,11.55,11.55,530000.0
2012-08-02 15:05:00,11.55,11.56,11.53,11.53,394000.0,11.55,11.56,11.53,11.53,394000.0
2012-08-02 15:10:00,11.53,11.54,11.53,11.54,334000.0,11.53,11.54,11.53,11.54,334000.0
2012-08-02 15:15:00,11.54,11.55,11.52,11.54,334000.0,11.54,11.55,11.52,11.54,334000.0
2012-08-02 15:20:00,11.54,11.56,11.54,11.55,466000.0,11.54,11.56,11.54,11.55,466000.0
2012-08-02 15:25:00,11.55,11.56,11.54,11.55,528000.0,11.55,11.56,11.54,11.55,528000.0
2012-08-02 15:30:00,11.55,11.56,11.54,11.55,676000.0,11.55,11.56,11.54,11.55,676000.0
2012-08-02 15:35:00,11.55,11.56,11.54,11.56,690000.0,11.55,11.56,11.54,11.56,690000.0
2012-08-02 15:40:00,11.56,11.56,11.53,11.54,626000.0,11.56,11.56,11.53,11.54,626000.0
2012-08-02 15:45:00,11.54,11.54,11.52,11.52,1018000.0,11.54,11.54,11.52,11.52,1018000.0
2012-08-02 15:50:00,11.53,11.54,11.53,11.53,1250000.0,11.53,11.54,11.53,11.53,1250000.0
2012-08-02 15:55:00,11.53,11.56,11.53,11.54,2502000.0,11.53,11.56,11.53,11.54,2502000.0
2012-08-03 09:30:00,11.7,11.72,11.66,11.69,1718000.0,11.7,11.72,11.66,11.69,1718000.0
2012-08-03 09:35:00,11.69,11.72,11.65,11.71,816000.0,11.69,11.72,11.65,11.71,816000.0
2012-08-03 09:40:00,11.71,11.73,11.67,11.73,2206000.0,11.71,11.73,11.67,11.73,2206000.0
2012-08-03 09:45:00,11.73,11.76,11.72,11.76,1802000.0,11.73,11.76,11.72,11.76,1802000.0
2012-08-03 09:50:00,11.75,11.77,11.73,11.76,1102000.0,11.75,11.77,11.73,11.76,1102000.0
2012-08-03 09:55:00,11.76,11.78,11.75,11.75,974000.0,11.76,11.78,11.75,11.75,974000.0
2012-08-03 10:00:00,11.75,11.76,11.73,11.75,792000.0,11.75,11.76,11.73,11.75,792000.0
2012-08-03 10:05:00,11.75,11.76,11.74,11.75,1934000.0,11.75,11.76,11.74,11.75,1934000.0
2012-08-03 10:10:00,11.75,11.77,11.75,11.77,1864000.0,11.75,11.77,11.75,11.77,1864000.0
2012-08-03 10:15:00,11.77,11.78,11.76,11.77,1040000.0,11.77,11.78,11.76,11.77,1040000.0
2012-08-03 10:20:00,11.77,11.79,11.76,11.79,1104000.0,11.77,11.79,11.76,11.79,1104000.0
2012-08-03 10:25:00,11.79,11.8,11.78,11.8,822000.0,11.79,11.8,11.78,11.8,822000.0
2012-08-03 10:30:00,11.8,11.81,11.78,11.79,998000.0,11.8,11.81,11.78,11.79,998000.0
2012-08-03 10:35:00,11.79,11.8,11.78,11.8,654000.0,11.79,11.8,11.78,11.8,654000.0
2012-08-03 10:40:00,11.79,11.8,11.78,11.8,524000.0,11.79,11.8,11.78,11.8,524000.0
2012-08-03 10:45:00,11.8,11.81,11.79,11.81,514000.0,11.8,11.81,11.79,11.81,514000.0
2012-08-03 10:50:00,11.81,11.81,11.79,11.8,766000.0,11.81,11.81,11.79,11.8,766000.0
2012-08-03 10:55:00,11.8,11.81,11.79,11.79,948000.0,11.8,11.81,11.79,11.79,948000.0
2012-08-03 11:00:00,11.79,11.8,11.78,11.78,280000.0,11.79,11.8,11.78,11.78,280000.0
2012-08-03 11:05:00,11.78,11.79,11.78,11.79,440000.0,11.78,11.79,11.78,11.79,440000.0
2012-08-03 11:10:00,11.78,11.81,11.78,11.8,616000.0,11.78,11.81,11.78,11.8,616000.0
2012-08-03 11:15:00,11.8,11.8,11.79,11.79,368000.0,11.8,11.8,11.79,11.79,368000.0
2012-08-03 11:20:00,11.8,11.81,11.8,11.81,280000.0,11.8,11.81,11.8,11.81,280000.0
2012-08-03 11:25:00,11.8,11.81,11.8,11.8,382000.0,11.8,11.81,11.8,11.8,382000.0
2012-08-03 11:30:00,11.81,11.81,11.8,11.81,210000.0,11.81,11.81,11.8,11.81,210000.0
2012-08-03 11:35:00,11.8,11.81,11.8,11.81,442000.0,11.8,11.81,11.8,11.81,442000.0
2012-08-03 11:40:00,11.81,11.81,11.79,11.8,444000.0,11.81,11.81,11.79,11.8,444000.0
2012-08-03 11:45:00,11.8,11.81,11.79,11.8,240000.0,11.8,11.81,11.79,11.8,240000.0
2012-08-03 11:50:00,11.8,11.8,11.78,11.78,666000.0,11.8,11.8,11.78,11.78,666000.0
2012-08-03 11:55:00,11.78,11.79,11.78,11.79,304000.0,11.78,11.79,11.78,11.79,304000.0
2012-08-03 12:00:00,11.79,11.79,11.78,11.79,488000.0,11.79,11.79,11.78,11.79,488000.0
2012-08-03 12:05:00,11.79,11.79,11.78,11.78,810000.0,11.79,11.79,11.78,11.78,810000.0
2012-08-03 12:10:00,11.78,11.79,11.78,11.79,446000.0,11.78,11.79,11.78,11.79,446000.0
2012-08-03 12:15:00,11.79,11.79,11.75,11.76,834000.0,11.79,11.79,11.75,11.76,834000.0
2012-08-03 12:20:00,11.76,11.78,11.76,11.76,204000.0,11.76,11.78,11.76,11.76,204000.0
2012-08-03 12:25:00,11.77,11.78,11.76,11.78,254000.0,11.77,11.78,11.76,11.78,254000.0
2012-08-03 12:30:00,11.78,11.79,11.78,11.79,250000.0,11.78,11.79,11.78,11.79,250000.0
2012-08-03 12:35:00,11.79,11.8,11.79,11.8,430000.0,11.79,11.8,11.79,11.8,430000.0
2012-08-03 12:40:00,11.8,11.8,11.79,11.8,376000.0,11.8,11.8,11.79,11.8,376000.0
2012-08-03 12:45:00,11.8,11.82,11.8,11.81,776000.0,11.8,11.82,11.8,11.81,776000.0
2012-08-03 12:50:00,11.81,11.82,11.81,11.82,550000.0,11.81,11.82,11.81,11.82,550000.0
2012-08-03 12:55:00,11.82,11.82,11.81,11.82,426000.0,11.82,11.82,11.81,11.82,426000.0
2012-08-03 13:00:00,11.82,11.82,11.81,11.82,338000.0,11.82,11.82,11.81,11.82,338000.0
2012-08-03 13:05:00,11.82,11.82,11.79,11.79,394000.0,11.82,11.82,11.79,11.79,394000.0
2012-08-03 13:10:00,11.79,11.8,11.79,11.79,222000.0,11.79,11.8,11.79,11.79,222000.0
2012-08-03 13:15:00,11.8,11.8,11.79,11.8,158000.0,11.8,11.8,11.79,11.8,158000.0
2012-08-03 13:20:00,11.8,11.8,11.79,11.79,240000.0,11.8,11.8,11.79,11.79,240000.0
2012-08-03 13:25:00,11.79,11.79,11.78,11.78,484000.0,11.79,11.79,11.78,11.78,484000.0
2012-08-03 13:30:00,11.78,11.8,11.78,11.79,378000.0,11.78,11.8,11.78,11.79,378000.0
2012-08-03 13:35:00,11.79,11.79,11.79,11.79,146000.0,11.79,11.79,11.79,11.79,146000.0
2012-08-03 13:40:00,11.79,11.8,11.79,11.8,136000.0,11.79,11.8,11.79,11.8,136000.0
2012-08-03 13:45:00,11.79,11.8,11.78,11.79,202000.0,11.79,11.8,11.78,11.79,202000.0
2012-08-03 13:50:00,11.79,11.79,11.78,11.79,242000.0,11.79,11.79,11.78,11.79,242000.0
2012-08-03 13:55:00,11.78,11.79,11.78,11.78,206000.0,11.78,11.79,11.78,11.78,206000.0
2012-08-03 14:00:00,11.78,11.78,11.78,11.78,644000.0,11.78,11.78,11.78,11.78,644000.0
2012-08-03 14:05:00,11.78,11.79,11.78,11.78,152000.0,11.78,11.79,11.78,11.78,152000.0
2012-08-03 14:10:00,11.78,11.78,11.78,11.78,274000.0,11.78,11.78,11.78,11.78,274000.0
2012-08-03 14:15:00,11.78,11.79,11.78,11.79,328000.0,11.78,11.79,11.78,11.79,328000.0
2012-08-03 14:20:00,11.79,11.8,11.79,11.79,398000.0,11.79,11.8,11.79,11.79,398000.0
2012-08-03 14:25:00,11.79,11.79,11.78,11.79,362000.0,11.79,11.79,11.78,11.79,362000.0
2012-08-03 14:30:00,11.79,11.79,11.77,11.78,572000.0,11.79,11.79,11.77,11.78,572000.0
2012-08-03 14:35:00,11.78,11.79,11.77,11.77,468000.0,11.78,11.79,11.77,11.77,468000.0
2012-08-03 14:40:00,11.77,11.78,11.77,11.78,306000.0,11.77,11.78,11.77,11.78,306000.0
2012-08-03 14:45:00,11.78,11.78,11.78,11.78,258000.0,11.78,11.78,11.78,11.78,258000.0
2012-08-03 14:50:00,11.78,11.79,11.78,11.79,388000.0,11.78,11.79,11.78,11.79,388000.0
2012-08-03 14:55:00,11.79,11.79,11.78,11.79,412000.0,11.79,11.79,11.78,11.79,412000.0
2012-08-03 15:00:00,11.78,11.8,11.78,11.79,642000.0,11.78,11.8,11.78,11.79,642000.0
2012-08-03 15:05:00,11.79,11.79,11.78,11.78,494000.0,11.79,11.79,11.78,11.78,494000.0
2012-08-03 15:10:00,11.78,11.79,11.77,11.78,472000.0,11.78,11.79,11.77,11.78,472000.0
2012-08-03 15:15:00,11.78,11.79,11.77,11.78,514000.0,11.78,11.79,11.77,11.78,514000.0
2012-08-03 15:20:00,11.78,11.79,11.78,11.78,526000.0,11.78,11.79,11.78,11.78,526000.0
2012-08-03 15:25:00,11.78,11.78,11.77,11.77,1542000.0,11.78,11.78,11.77,11.77,1542000.0
2012-08-03 15:30:00,11.77,11.78,11.76,11.76,1338000.0,11.77,11.78,11.76,11.76,1338000.0
2012-08-03 15:35:00,11.76,11.76,11.75,11.76,996000.0,11.76,11.76,11.75,11.76,996000.0
2012-08-03 15:40:00,11.76,11.77,11.75,11.76,1150000.0,11.76,11.77,11.75,11.76,1150000.0
2012-08-03 15:45:00,11.76,11.77,11.75,11.76,1150000.0,11.76,11.77,11.75,11.76,1150000.0
2012-08-03 15:50:00,11.76,11.77,11.74,11.75,1372000.0,11.76,11.77,11.74,11.75,1372000.0
2012-08-03 15:55:00,11.75,11.75,11.75,11.75,2690000.0,11.75,11.75,11.75,11.75,2690000.0
2012-08-06 09:30:00,11.78,11.79,11.76,11.77,1216000.0,11.78,11.79,11.76,11.77,1216000.0
2012-08-06 09:35:00,11.77,11.78,11.73,11.74,970000.0,11.77,11.78,11.73,11.74,970000.0
2012-08-06 09:40:00,11.74,11.75,11.73,11.75,970000.0,11.74,11.75,11.73,11.75,970000.0
2012-08-06 09:45:00,11.74,11.77,11.74,11.75,1406000.0,11.74,11.77,11.74,11.75,1406000.0
2012-08-06 09:50:00,11.75,11.76,11.73,11.73,736000.0,11.75,11.76,11.73,11.73,736000.0
2012-08-06 09:55:00,11.73,11.75,11.73,11.74,716000.0,11.73,11.75,11.73,11.74,716000.0
2012-08-06 10:00:00,11.74,11.75,11.71,11.74,1164000.0,11.74,11.75,11.71,11.74,1164000.0
2012-08-06 10:05:00,11.74,11.76,11.73,11.73,706000.0,11.74,11.76,11.73,11.73,706000.0
2012-08-06 10:10:00,11.74,11.74,11.71,11.71,568000.0,11.74,11.74,11.71,11.71,568000.0
2012-08-06 10:15:00,11.71,11.73,11.7,11.72,690000.0,11.71,11.73,11.7,11.72,690000.0
2012-08-06 10:20:00,11.73,11.73,11.71,11.71,380000.0,11.73,11.73,11.71,11.71,380000.0
2012-08-06 10:25:00,11.71,11.72,11.71,11.71,306000.0,11.71,11.72,11.71,11.71,306000.0
2012-08-06 10:30:00,11.71,11.72,11.7,11.71,414000.0,11.71,11.72,11.7,11.71,414000.0
2012-08-06 10:35:00,11.71,11.73,11.7,11.71,330000.0,11.71,11.73,11.7,11.71,330000.0
2012-08-06 10:40:00,11.7,11.72,11.7,11.72,384000.0,11.7,11.72,11.7,11.72,384000.0
2012-08-06 10:45:00,11.71,11.72,11.71,11.72,370000.0,11.71,11.72,11.71,11.72,370000.0
2012-08-06 10:50:00,11.72,11.76,11.72,11.75,634000.0,11.72,11.76,11.72,11.75,634000.0
2012-08-06 10:55:00,11.75,11.75,11.73,11.74,508000.0,11.75,11.75,11.73,11.74,508000.0
2012-08-06 11:00:00,11.73,11.75,11.73,11.74,278000.0,11.73,11.75,11.73,11.74,278000.0
2012-08-06 11:05:00,11.74,11.75,11.74,11.74,252000.0,11.74,11.75,11.74,11.74,252000.0
2012-08-06 11:10:00,11.74,11.75,11.72,11.73,242000.0,11.74,11.75,11.72,11.73,242000.0
2012-08-06 11:15:00,11.73,11.74,11.72,11.73,252000.0,11.73,11.74,11.72,11.73,252000.0
2012-08-06 11:20:00,11.73,11.74,11.73,11.74,136000.0,11.73,11.74,11.73,11.74,136000.0
2012-08-06 11:25:00,11.74,11.76,11.74,11.74,582000.0,11.74,11.76,11.74,11.74,582000.0
2012-08-06 11:30:00,11.74,11.75,11.73,11.75,360000.0,11.74,11.75,11.73,11.75,360000.0
2012-08-06 11:35:00,11.75,11.76,11.75,11.75,604000.0,11.75,11.76,11.75,11.75,604000.0
2012-08-06 11:40:00,11.75,11.75,11.74,11.75,162000.0,11.75,11.75,11.74,11.75,162000.0
2012-08-06 11:45:00,11.75,11.76,11.75,11.76,536000.0,11.75,11.76,11.75,11.76,536000.0
2012-08-06 11:50:00,11.76,11.77,11.75,11.77,640000.0,11.76,11.77,11.75,11.77,640000.0
2012-08-06 11:55:00,11.77,11.78,11.75,11.75,592000.0,11.77,11.78,11.75,11.75,592000.0
2012-08-06 12:00:00,11.75,11.76,11.74,11.74,290000.0,11.75,11.76,11.74,11.74,290000.0
2012-08-06 12:05:00,11.74,11.74,11.73,11.74,452000.0,11.74,11.74,11.73,11.74,452000.0
2012-08-06 12:10:00,11.74,11.75,11.74,11.75,174000.0,11.74,11.75,11.74,11.75,174000.0
2012-08-06 12:15:00,11.75,11.75,11.74,11.74,150000.0,11.75,11.75,11.74,11.74,150000.0
2012-08-06 12:20:00,11.74,11.75,11.74,11.75,160000.0,11.74,11.75,11.74,11.75,160000.0
2012-08-06 12:25:00,11.75,11.75,11.75,11.75,456000.0,11.75,11.75,11.75,11.75,456000.0
2012-08-06 12:30:00,11.75,11.76,11.75,11.75,364000.0,11.75,11.76,11.75,11.75,364000.0
2012-08-06 12:35:00,11.75,11.76,11.75,11.75,440000.0,11.75,11.76,11.75,11.75,440000.0
2012-08-06 12:40:00,11.75,11.76,11.75,11.76,110000.0,11.75,11.76,11.75,11.76,110000.0
2012-08-06 12:45:00,11.76,11.77,11.76,11.77,346000.0,11.76,11.77,11.76,11.77,346000.0
2012-08-06 12:50:00,11.76,11.77,11.76,11.77,384000.0,11.76,11.77,11.76,11.77,384000.0
2012-08-06 12:55:00,11.77,11.77,11.76,11.77,524000.0,11.77,11.77,11.76,11.77,524000.0
2012-08-06 13:00:00,11.77,11.77,11.75,11.75,324000.0,11.77,11.77,11.75,11.75,324000.0
2012-08-06 13:05:00,11.75,11.76,11.74,11.74,418000.0,11.75,11.76,11.74,11.74,418000.0
2012-08-06 13:10:00,11.74,11.75,11.74,11.74,538000.0,11.74,11.75,11.74,11.74,538000.0
2012-08-06 13:15:00,11.75,11.75,11.74,11.74,224000.0,11.75,11.75,11.74,11.74,224000.0
2012-08-06 13:20:00,11.75,11.75,11.74,11.75,300000.0,11.75,11.75,11.74,11.75,300000.0
2012-08-06 13:25:00,11.75,11.75,11.75,11.75,128000.0,11.75,11.75,11.75,11.75,128000.0
2012-08-06 13:30:00,11.75,11.75,11.74,11.74,140000.0,11.75,11.75,11.74,11.74,140000.0
2012-08-06 13:35:00,11.75,11.75,11.74,11.74,300000.0,11.75,11.75,11.74,11.74,300000.0
2012-08-06 13:40:00,11.74,11.75,11.73,11.73,408000.0,11.74,11.75,11.73,11.73,408000.0
2012-08-06 13:45:00,11.73,11.74,11.73,11.73,238000.0,11.73,11.74,11.73,11.73,238000.0
2012-08-06 13:50:00,11.73,11.74,11.72,11.74,184000.0,11.73,11.74,11.72,11.74,184000.0
2012-08-06 13:55:00,11.74,11.74,11.73,11.74,180000.0,11.74,11.74,11.73,11.74,180000.0
2012-08-06 14:00:00,11.74,11.74,11.73,11.74,138000.0,11.74,11.74,11.73,11.74,138000.0
2012-08-06 14:05:00,11.74,11.74,11.73,11.73,144000.0,11.74,11.74,11.73,11.73,144000.0
2012-08-06 14:10:00,11.73,11.75,11.73,11.75,510000.0,11.73,11.75,11.73,11.75,510000.0
2012-08-06 14:15:00,11.75,11.75,11.74,11.75,150000.0,11.75,11.75,11.74,11.75,150000.0
2012-08-06 14:20:00,11.74,11.75,11.73,11.74,206000.0,11.74,11.75,11.73,11.74,206000.0
2012-08-06 14:25:00,11.74,11.74,11.74,11.74,148000.0,11.74,11.74,11.74,11.74,148000.0
2012-08-06 14:30:00,11.74,11.75,11.74,11.74,172000.0,11.74,11.75,11.74,11.74,172000.0
2012-08-06 14:35:00,11.74,11.74,11.73,11.73,176000.0,11.74,11.74,11.73,11.73,176000.0
2012-08-06 14:40:00,11.74,11.74,11.73,11.74,106000.0,11.74,11.74,11.73,11.74,106000.0
2012-08-06 14:45:00,11.74,11.74,11.73,11.73,104000.0,11.74,11.74,11.73,11.73,104000.0
2012-08-06 14:50:00,11.73,11.73,11.73,11.73,146000.0,11.73,11.73,11.73,11.73,146000.0
2012-08-06 14:55:00,11.73,11.73,11.72,11.72,414000.0,11.73,11.73,11.72,11.72,414000.0
2012-08-06 15:00:00,11.73,11.73,11.72,11.73,118000.0,11.73,11.73,11.72,11.73,118000.0
2012-08-06 15:05:00,11.73,11.73,11.72,11.72,630000.0,11.73,11.73,11.72,11.72,630000.0
2012-08-06 15:10:00,11.72,11.73,11.72,11.73,314000.0,11.72,11.73,11.72,11.73,314000.0
2012-08-06 15:15:00,11.73,11.73,11.72,11.72,378000.0,11.73,11.73,11.72,11.72,378000.0
2012-08-06 15:20:00,11.72,11.72,11.71,11.72,314000.0,11.72,11.72,11.71,11.72,314000.0
2012-08-06 15:25:00,11.72,11.72,11.72,11.72,248000.0,11.72,11.72,11.72,11.72,248000.0
2012-08-06 15:30:00,11.72,11.74,11.72,11.74,608000.0,11.72,11.74,11.72,11.74,608000.0
2012-08-06 15:35:00,11.74,11.74,11.73,11.74,428000.0,11.74,11.74,11.73,11.74,428000.0
2012-08-06 15:40:00,11.74,11.74,11.73,11.73,380000.0,11.74,11.74,11.73,11.73,380000.0
2012-08-06 15:45:00,11.73,11.74,11.71,11.73,774000.0,11.73,11.74,11.71,11.73,774000.0
2012-08-06 15:50:00,11.72,11.73,11.72,11.72,1518000.0,11.72,11.73,11.72,11.72,1518000.0
2012-08-06 15:55:00,11.72,11.72,11.69,11.7,2048000.0,11.72,11.72,11.69,11.7,2048000.0
2012-08-07 09:30:00,11.7,11.73,11.67,11.68,1830000.0,11.7,11.73,11.67,11.68,1830000.0
2012-08-07 09:35:00,11.68,11.7,11.66,11.67,964000.0,11.68,11.7,11.66,11.67,964000.0
2012-08-07 09:40:00,11.68,11.73,11.67,11.72,754000.0,11.68,11.73,11.67,11.72,754000.0
2012-08-07 09:45:00,11.72,11.76,11.72,11.72,1414000.0,11.72,11.76,11.72,11.72,1414000.0
2012-08-07 09:50:00,11.73,11.73,11.69,11.71,808000.0,11.73,11.73,11.69,11.71,808000.0
2012-08-07 09:55:00,11.71,11.76,11.71,11.75,500000.0,11.71,11.76,11.71,11.75,500000.0
2012-08-07 10:00:00,11.75,11.76,11.71,11.75,632000.0,11.75,11.76,11.71,11.75,632000.0
2012-08-07 10:05:00,11.75,11.76,11.73,11.74,436000.0,11.75,11.76,11.73,11.74,436000.0
2012-08-07 10:10:00,11.74,11.82,11.74,11.79,1966000.0,11.74,11.82,11.74,11.79,1966000.0
2012-08-07 10:15:00,11.78,11.8,11.77,11.78,560000.0,11.78,11.8,11.77,11.78,560000.0
2012-08-07 10:20:00,11.77,11.81,11.77,11.8,544000.0,11.77,11.81,11.77,11.8,544000.0
2012-08-07 10:25:00,11.8,11.81,11.8,11.81,684000.0,11.8,11.81,11.8,11.81,684000.0
2012-08-07 10:30:00,11.81,11.81,11.79,11.8,504000.0,11.81,11.81,11.79,11.8,504000.0
2012-08-07 10:35:00,11.79,11.79,11.76,11.76,732000.0,11.79,11.79,11.76,11.76,732000.0
2012-08-07 10:40:00,11.76,11.79,11.76,11.78,228000.0,11.76,11.79,11.76,11.78,228000.0
2012-08-07 10:45:00,11.78,11.79,11.75,11.76,318000.0,11.78,11.79,11.75,11.76,318000.0
2012-08-07 10:50:00,11.76,11.78,11.76,11.77,358000.0,11.76,11.78,11.76,11.77,358000.0
2012-08-07 10:55:00,11.77,11.82,11.77,11.82,884000.0,11.77,11.82,11.77,11.82,884000.0
2012-08-07 11:00:00,11.81,11.82,11.78,11.78,840000.0,11.81,11.82,11.78,11.78,840000.0
2012-08-07 11:05:00,11.78,11.78,11.77,11.77,500000.0,11.78,11.78,11.77,11.77,500000.0
2012-08-07 11:10:00,11.77,11.79,11.77,11.78,202000.0,11.77,11.79,11.77,11.78,202000.0
2012-08-07 11:15:00,11.78,11.81,11.78,11.8,344000.0,11.78,11.81,11.78,11.8,344000.0
2012-08-07 11:20:00,11.79,11.81,11.79,11.81,350000.0,11.79,11.81,11.79,11.81,350000.0
2012-08-07 11:25:00,11.81,11.81,11.8,11.8,262000.0,11.81,11.81,11.8,11.8,262000.0
2012-08-07 11:30:00,11.8,11.85,11.8,11.85,1652000.0,11.8,11.85,11.8,11.85,1652000.0
2012-08-07 11:35:00,11.84,11.87,11.83,11.87,950000.0,11.84,11.87,11.83,11.87,950000.0
2012-08-07 11:40:00,11.87,11.89,11.86,11.88,1054000.0,11.87,11.89,11.86,11.88,1054000.0
2012-08-07 11:45:00,11.88,11.88,11.86,11.88,654000.0,11.88,11.88,11.86,11.88,654000.0
2012-08-07 11:50:00,11.88,11.89,11.87,11.88,314000.0,11.88,11.89,11.87,11.88,314000.0
2012-08-07 11:55:00,11.88,11.88,11.87,11.88,358000.0,11.88,11.88,11.87,11.88,358000.0
2012-08-07 12:00:00,11.87,11.89,11.87,11.88,308000.0,11.87,11.89,11.87,11.88,308000.0
2012-08-07 12:05:00,11.88,11.88,11.87,11.88,290000.0,11.88,11.88,11.87,11.88,290000.0
2012-08-07 12:10:00,11.89,11.89,11.87,11.87,390000.0,11.89,11.89,11.87,11.87,390000.0
2012-08-07 12:15:00,11.87,11.89,11.87,11.89,500000.0,11.87,11.89,11.87,11.89,500000.0
2012-08-07 12:20:00,11.89,11.9,11.88,11.88,370000.0,11.89,11.9,11.88,11.88,370000.0
2012-08-07 12:25:00,11.88,11.9,11.88,11.9,490000.0,11.88,11.9,11.88,11.9,490000.0
2012-08-07 12:30:00,11.9,11.9,11.89,11.9,340000.0,11.9,11.9,11.89,11.9,340000.0
2012-08-07 12:35:00,11.89,11.9,11.89,11.89,264000.0,11.89,11.9,11.89,11.89,264000.0
2012-08-07 12:40:00,11.89,11.9,11.88,11.89,396000.0,11.89,11.9,11.88,11.89,396000.0
2012-08-07 12:45:00,11.89,11.89,11.88,11.88,104000.0,11.89,11.89,11.88,11.88,104000.0
2012-08-07 12:50:00,11.88,11.89,11.87,11.87,294000.0,11.88,11.89,11.87,11.87,294000.0
2012-08-07 12:55:00,11.87,11.87,11.85,11.86,514000.0,11.87,11.87,11.85,11.86,514000.0
2012-08-07 13:00:00,11.86,11.86,11.84,11.84,358000.0,11.86,11.86,11.84,11.84,358000.0
2012-08-07 13:05:00,11.84,11.84,11.83,11.84,332000.0,11.84,11.84,11.83,11.84,332000.0
2012-08-07 13:10:00,11.83,11.85,11.83,11.84,328000.0,11.83,11.85,11.83,11.84,328000.0
2012-08-07 13:15:00,11.85,11.85,11.84,11.85,110000.0,11.85,11.85,11.84,11.85,110000.0
2012-08-07 13:20:00,11.85,11.86,11.85,11.86,220000.0,11.85,11.86,11.85,11.86,220000.0
2012-08-07 13:25:00,11.86,11.87,11.85,11.86,112000.0,11.86,11.87,11.85,11.86,112000.0
2012-08-07 13:30:00,11.86,11.87,11.86,11.87,72000.0,11.86,11.87,11.86,11.87,72000.0
2012-08-07 13:35:00,11.86,11.86,11.83,11.83,252000.0,11.86,11.86,11.83,11.83,252000.0
2012-08-07 13:40:00,11.83,11.83,11.82,11.83,468000.0,11.83,11.83,11.82,11.83,468000.0
2012-08-07 13:45:00,11.83,11.84,11.83,11.83,128000.0,11.83,11.84,11.83,11.83,128000.0
2012-08-07 13:50:00,11.83,11.83,11.82,11.83,376000.0,11.83,11.83,11.82,11.83,376000.0
2012-08-07 13:55:00,11.83,11.83,11.83,11.83,162000.0,11.83,11.83,11.83,11.83,162000.0
2012-08-07 14:00:00,11.83,11.86,11.83,11.85,264000.0,11.83,11.86,11.83,11.85,264000.0
2012-08-07 14:05:00,11.85,11.86,11.84,11.86,100000.0,11.85,11.86,11.84,11.86,100000.0
2012-08-07 14:10:00,11.85,11.86,11.84,11.84,168000.0,11.85,11.86,11.84,11.84,168000.0
2012-08-07 14:15:00,11.83,11.85,11.83,11.84,142000.0,11.83,11.85,11.83,11.84,142000.0
2012-08-07 14:20:00,11.84,11.85,11.83,11.83,196000.0,11.84,11.85,11.83,11.83,196000.0
2012-08-07 14:25:00,11.83,11.83,11.82,11.82,202000.0,11.83,11.83,11.82,11.82,202000.0
2012-08-07 14:30:00,11.82,11.84,11.82,11.83,258000.0,11.82,11.84,11.82,11.83,258000.0
2012-08-07 14:35:00,11.83,11.85,11.83,11.84,254000.0,11.83,11.85,11.83,11.84,254000.0
2012-08-07 14:40:00,11.84,11.84,11.83,11.84,218000.0,11.84,11.84,11.83,11.84,218000.0
2012-08-07 14:45:00,11.84,11.86,11.84,11.86,156000.0,11.84,11.86,11.84,11.86,156000.0
2012-08-07 14:50:00,11.86,11.86,11.84,11.84,212000.0,11.86,11.86,11.84,11.84,212000.0
2012-08-07 14:55:00,11.85,11.85,11.84,11.84,156000.0,11.85,11.85,11.84,11.84,156000.0
2012-08-07 15:00:00,11.84,11.84,11.82,11.83,220000.0,11.84,11.84,11.82,11.83,220000.0
2012-08-07 15:05:00,11.83,11.83,11.81,11.82,470000.0,11.83,11.83,11.81,11.82,470000.0
2012-08-07 15:10:00,11.82,11.85,11.82,11.84,742000.0,11.82,11.85,11.82,11.84,742000.0
2012-08-07 15:15:00,11.84,11.85,11.83,11.85,442000.0,11.84,11.85,11.83,11.85,442000.0
2012-08-07 15:20:00,11.85,11.85,11.83,11.83,208000.0,11.85,11.85,11.83,11.83,208000.0
2012-08-07 15:25:00,11.84,11.85,11.83,11.84,336000.0,11.84,11.85,11.83,11.84,336000.0
2012-08-07 15:30:00,11.84,11.85,11.83,11.83,544000.0,11.84,11.85,11.83,11.83,544000.0
2012-08-07 15:35:00,11.83,11.83,11.81,11.82,468000.0,11.83,11.83,11.81,11.82,468000.0
2012-08-07 15:40:00,11.82,11.83,11.81,11.83,456000.0,11.82,11.83,11.81,11.83,456000.0
2012-08-07 15:45:00,11.83,11.85,11.83,11.83,716000.0,11.83,11.85,11.83,11.83,716000.0
2012-08-07 15:50:00,11.83,11.83,11.82,11.82,594000.0,11.83,11.83,11.82,11.82,594000.0
2012-08-07 15:55:00,11.82,11.83,11.82,11.83,1350000.0,11.82,11.83,11.82,11.83,1350000.0
2012-08-08 09:30:00,11.77,11.8,11.74,11.75,1624000.0,11.77,11.8,11.74,11.75,1624000.0
2012-08-08 09:35:00,11.75,11.8,11.74,11.79,864000.0,11.75,11.8,11.74,11.79,864000.0
2012-08-08 09:40:00,11.79,11.82,11.78,11.79,642000.0,11.79,11.82,11.78,11.79,642000.0
2012-08-08 09:45:00,11.79,11.79,11.76,11.77,504000.0,11.79,11.79,11.76,11.77,504000.0
2012-08-08 09:50:00,11.77,11.79,11.76,11.78,482000.0,11.77,11.79,11.76,11.78,482000.0
2012-08-08 09:55:00,11.77,11.78,11.76,11.76,366000.0,11.77,11.78,11.76,11.76,366000.0
2012-08-08 10:00:00,11.76,11.78,11.75,11.77,492000.0,11.76,11.78,11.75,11.77,492000.0
2012-08-08 10:05:00,11.77,11.78,11.76,11.77,332000.0,11.77,11.78,11.76,11.77,332000.0
2012-08-08 10:10:00,11.77,11.79,11.77,11.79,444000.0,11.77,11.79,11.77,11.79,444000.0
2012-08-08 10:15:00,11.79,11.81,11.78,11.78,448000.0,11.79,11.81,11.78,11.78,448000.0
2012-08-08 10:20:00,11.79,11.8,11.77,11.77,424000.0,11.79,11.8,11.77,11.77,424000.0
2012-08-08 10:25:00,11.77,11.77,11.75,11.76,368000.0,11.77,11.77,11.75,11.76,368000.0
2012-08-08 10:30:00,11.76,11.77,11.73,11.73,516000.0,11.76,11.77,11.73,11.73,516000.0
2012-08-08 10:35:00,11.73,11.74,11.71,11.72,858000.0,11.73,11.74,11.71,11.72,858000.0
2012-08-08 10:40:00,11.72,11.73,11.72,11.73,524000.0,11.72,11.73,11.72,11.73,524000.0
2012-08-08 10:45:00,11.73,11.74,11.73,11.73,264000.0,11.73,11.74,11.73,11.73,264000.0
2012-08-08 10:50:00,11.73,11.73,11.72,11.73,608000.0,11.73,11.73,11.72,11.73,608000.0
2012-08-08 10:55:00,11.73,11.73,11.71,11.72,336000.0,11.73,11.73,11.71,11.72,336000.0
2012-08-08 11:00:00,11.72,11.72,11.71,11.72,174000.0,11.72,11.72,11.71,11.72,174000.0
2012-08-08 11:05:00,11.72,11.72,11.71,11.72,248000.0,11.72,11.72,11.71,11.72,248000.0
2012-08-08 11:10:00,11.73,11.76,11.73,11.76,526000.0,11.73,11.76,11.73,11.76,526000.0
2012-08-08 11:15:00,11.76,11.77,11.75,11.77,482000.0,11.76,11.77,11.75,11.77,482000.0
2012-08-08 11:20:00,11.77,11.77,11.76,11.77,298000.0,11.77,11.77,11.76,11.77,298000.0
2012-08-08 11:25:00,11.77,11.77,11.76,11.77,280000.0,11.77,11.77,11.76,11.77,280000.0
2012-08-08 11:30:00,11.77,11.78,11.77,11.78,358000.0,11.77,11.78,11.77,11.78,358000.0
2012-08-08 11:35:00,11.78,11.79,11.78,11.79,518000.0,11.78,11.79,11.78,11.79,518000.0
2012-08-08 11:40:00,11.79,11.79,11.78,11.78,176000.0,11.79,11.79,11.78,11.78,176000.0
2012-08-08 11:45:00,11.78,11.78,11.76,11.77,236000.0,11.78,11.78,11.76,11.77,236000.0
2012-08-08 11:50:00,11.77,11.79,11.77,11.79,204000.0,11.77,11.79,11.77,11.79,204000.0
2012-08-08 11:55:00,11.78,11.79,11.76,11.76,300000.0,11.78,11.79,11.76,11.76,300000.0
2012-08-08 12:00:00,11.76,11.77,11.76,11.76,228000.0,11.76,11.77,11.76,11.76,228000.0
2012-08-08 12:05:00,11.76,11.76,11.76,11.76,148000.0,11.76,11.76,11.76,11.76,148000.0
2012-08-08 12:10:00,11.76,11.77,11.76,11.76,108000.0,11.76,11.77,11.76,11.76,108000.0
2012-08-08 12:15:00,11.76,11.77,11.76,11.77,60000.0,11.76,11.77,11.76,11.77,60000.0
2012-08-08 12:20:00,11.77,11.77,11.76,11.76,484000.0,11.77,11.77,11.76,11.76,484000.0
2012-08-08 12:25:00,11.76,11.77,11.75,11.75,194000.0,11.76,11.77,11.75,11.75,194000.0
2012-08-08 12:30:00,11.75,11.77,11.75,11.76,146000.0,11.75,11.77,11.75,11.76,146000.0
2012-08-08 12:35:00,11.76,11.76,11.75,11.75,210000.0,11.76,11.76,11.75,11.75,210000.0
2012-08-08 12:40:00,11.75,11.75,11.73,11.73,376000.0,11.75,11.75,11.73,11.73,376000.0
2012-08-08 12:45:00,11.73,11.73,11.72,11.72,332000.0,11.73,11.73,11.72,11.72,332000.0
2012-08-08 12:50:00,11.72,11.73,11.7,11.73,368000.0,11.72,11.73,11.7,11.73,368000.0
2012-08-08 12:55:00,11.72,11.74,11.72,11.74,260000.0,11.72,11.74,11.72,11.74,260000.0
2012-08-08 13:00:00,11.73,11.74,11.72,11.73,340000.0,11.73,11.74,11.72,11.73,340000.0
2012-08-08 13:05:00,11.73,11.73,11.7,11.71,460000.0,11.73,11.73,11.7,11.71,460000.0
2012-08-08 13:10:00,11.71,11.71,11.7,11.71,192000.0,11.71,11.71,11.7,11.71,192000.0
2012-08-08 13:15:00,11.71,11.71,11.7,11.71,250000.0,11.71,11.71,11.7,11.71,250000.0
2012-08-08 13:20:00,11.71,11.71,11.7,11.71,164000.0,11.71,11.71,11.7,11.71,164000.0
2012-08-08 13:25:00,11.71,11.71,11.7,11.71,164000.0,11.71,11.71,11.7,11.71,164000.0
2012-08-08 13:30:00,11.71,11.71,11.69,11.7,624000.0,11.71,11.71,11.69,11.7,624000.0
2012-08-08 13:35:00,11.7,11.7,11.69,11.69,470000.0,11.7,11.7,11.69,11.69,470000.0
2012-08-08 13:40:00,11.69,11.69,11.68,11.69,198000.0,11.69,11.69,11.68,11.69,198000.0
2012-08-08 13:45:00,11.69,11.71,11.68,11.7,298000.0,11.69,11.71,11.68,11.7,298000.0
2012-08-08 13:50:00,11.7,11.72,11.7,11.71,388000.0,11.7,11.72,11.7,11.71,388000.0
2012-08-08 13:55:00,11.7,11.71,11.7,11.71,142000.0,11.7,11.71,11.7,11.71,142000.0
2012-08-08 14:00:00,11.71,11.71,11.69,11.7,282000.0,11.71,11.71,11.69,11.7,282000.0
2012-08-08 14:05:00,11.7,11.7,11.69,11.7,156000.0,11.7,11.7,11.69,11.7,156000.0
2012-08-08 14:10:00,11.7,11.71,11.69,11.7,158000.0,11.7,11.71,11.69,11.7,158000.0
2012-08-08 14:15:00,11.7,11.7,11.68,11.69,250000.0,11.7,11.7,11.68,11.69,250000.0
2012-08-08 14:20:00,11.69,11.7,11.69,11.69,104000.0,11.69,11.7,11.69,11.69,104000.0
2012-08-08 14:25:00,11.7,11.71,11.69,11.7,190000.0,11.7,11.71,11.69,11.7,190000.0
2012-08-08 14:30:00,11.7,11.7,11.7,11.7,152000.0,11.7,11.7,11.7,11.7,152000.0
2012-08-08 14:35:00,11.7,11.7,11.7,11.7,160000.0,11.7,11.7,11.7,11.7,160000.0
2012-08-08 14:40:00,11.7,11.71,11.7,11.71,382000.0,11.7,11.71,11.7,11.71,382000.0
2012-08-08 14:45:00,11.71,11.72,11.71,11.71,478000.0,11.71,11.72,11.71,11.71,478000.0
2012-08-08 14:50:00,11.71,11.71,11.7,11.71,160000.0,11.71,11.71,11.7,11.71,160000.0
2012-08-08 14:55:00,11.7,11.71,11.7,11.7,226000.0,11.7,11.71,11.7,11.7,226000.0
2012-08-08 15:00:00,11.7,11.71,11.7,11.71,356000.0,11.7,11.71,11.7,11.71,356000.0
2012-08-08 15:05:00,11.71,11.71,11.7,11.71,182000.0,11.71,11.71,11.7,11.71,182000.0
2012-08-08 15:10:00,11.71,11.72,11.71,11.72,266000.0,11.71,11.72,11.71,11.72,266000.0
2012-08-08 15:15:00,11.72,11.73,11.72,11.72,252000.0,11.72,11.73,11.72,11.72,252000.0
2012-08-08 15:20:00,11.72,11.73,11.72,11.72,402000.0,11.72,11.73,11.72,11.72,402000.0
2012-08-08 15:25:00,11.72,11.73,11.71,11.72,386000.0,11.72,11.73,11.71,11.72,386000.0
2012-08-08 15:30:00,11.72,11.72,11.71,11.71,612000.0,11.72,11.72,11.71,11.71,612000.0
2012-08-08 15:35:00,11.71,11.71,11.7,11.7,322000.0,11.71,11.71,11.7,11.7,322000.0
2012-08-08 15:40:00,11.7,11.72,11.7,11.72,366000.0,11.7,11.72,11.7,11.72,366000.0
2012-08-08 15:45:00,11.72,11.72,11.71,11.72,418000.0,11.72,11.72,11.71,11.72,418000.0
2012-08-08 15:50:00,11.72,11.72,11.71,11.72,744000.0,11.72,11.72,11.71,11.72,744000.0
2012-08-08 15:55:00,11.72,11.72,11.71,11.72,1152000.0,11.72,11.72,11.71,11.72,1152000.0
2012-08-09 09:30:00,11.7,11.73,11.68,11.71,918000.0,11.7,11.73,11.68,11.71,918000.0
2012-08-09 09:35:00,11.71,11.79,11.69,11.79,986000.0,11.71,11.79,11.69,11.79,986000.0
2012-08-09 09:40:00,11.79,11.8,11.77,11.77,1268000.0,11.79,11.8,11.77,11.77,1268000.0
2012-08-09 09:45:00,11.77,11.78,11.74,11.75,514000.0,11.77,11.78,11.74,11.75,514000.0
2012-08-09 09:50:00,11.74,11.78,11.74,11.77,372000.0,11.74,11.78,11.74,11.77,372000.0
2012-08-09 09:55:00,11.76,11.78,11.73,11.74,468000.0,11.76,11.78,11.73,11.74,468000.0
2012-08-09 10:00:00,11.74,11.75,11.74,11.74,524000.0,11.74,11.75,11.74,11.74,524000.0
2012-08-09 10:05:00,11.74,11.75,11.74,11.75,660000.0,11.74,11.75,11.74,11.75,660000.0
2012-08-09 10:10:00,11.75,11.77,11.74,11.75,294000.0,11.75,11.77,11.74,11.75,294000.0
2012-08-09 10:15:00,11.75,11.75,11.74,11.74,450000.0,11.75,11.75,11.74,11.74,450000.0
2012-08-09 10:20:00,11.74,11.75,11.72,11.72,680000.0,11.74,11.75,11.72,11.72,680000.0
2012-08-09 10:25:00,11.72,11.74,11.71,11.72,434000.0,11.72,11.74,11.71,11.72,434000.0
2012-08-09 10:30:00,11.73,11.73,11.72,11.73,312000.0,11.73,11.73,11.72,11.73,312000.0
2012-08-09 10:35:00,11.73,11.74,11.72,11.73,536000.0,11.73,11.74,11.72,11.73,536000.0
2012-08-09 10:40:00,11.73,11.74,11.73,11.73,212000.0,11.73,11.74,11.73,11.73,212000.0
2012-08-09 10:45:00,11.74,11.74,11.72,11.73,188000.0,11.74,11.74,11.72,11.73,188000.0
2012-08-09 10:50:00,11.73,11.73,11.72,11.72,398000.0,11.73,11.73,11.72,11.72,398000.0
2012-08-09 10:55:00,11.72,11.72,11.71,11.71,122000.0,11.72,11.72,11.71,11.71,122000.0
2012-08-09 11:00:00,11.71,11.72,11.69,11.7,318000.0,11.71,11.72,11.69,11.7,318000.0
2012-08-09 11:05:00,11.7,11.7,11.68,11.69,264000.0,11.7,11.7,11.68,11.69,264000.0
2012-08-09 11:10:00,11.7,11.71,11.7,11.7,584000.0,11.7,11.71,11.7,11.7,584000.0
2012-08-09 11:15:00,11.7,11.7,11.68,11.69,378000.0,11.7,11.7,11.68,11.69,378000.0
2012-08-09 11:20:00,11.69,11.69,11.68,11.68,96000.0,11.69,11.69,11.68,11.68,96000.0
2012-08-09 11:25:00,11.68,11.69,11.68,11.68,250000.0,11.68,11.69,11.68,11.68,250000.0
2012-08-09 11:30:00,11.68,11.68,11.68,11.68,206000.0,11.68,11.68,11.68,11.68,206000.0
2012-08-09 11:35:00,11.68,11.69,11.68,11.68,152000.0,11.68,11.69,11.68,11.68,152000.0
2012-08-09 11:40:00,11.68,11.69,11.68,11.68,392000.0,11.68,11.69,11.68,11.68,392000.0
2012-08-09 11:45:00,11.68,11.69,11.68,11.68,418000.0,11.68,11.69,11.68,11.68,418000.0
2012-08-09 11:50:00,11.68,11.69,11.68,11.68,600000.0,11.68,11.69,11.68,11.68,600000.0
2012-08-09 11:55:00,11.68,11.7,11.68,11.7,314000.0,11.68,11.7,11.68,11.7,314000.0
2012-08-09 12:00:00,11.7,11.7,11.69,11.7,200000.0,11.7,11.7,11.69,11.7,200000.0
2012-08-09 12:05:00,11.7,11.7,11.69,11.7,164000.0,11.7,11.7,11.69,11.7,164000.0
2012-08-09 12:10:00,11.7,11.72,11.69,11.72,304000.0,11.7,11.72,11.69,11.72,304000.0
2012-08-09 12:15:00,11.72,11.73,11.71,11.71,230000.0,11.72,11.73,11.71,11.71,230000.0
2012-08-09 12:20:00,11.71,11.72,11.7,11.72,68000.0,11.71,11.72,11.7,11.72,68000.0
2012-08-09 12:25:00,11.72,11.72,11.69,11.7,466000.0,11.72,11.72,11.69,11.7,466000.0
2012-08-09 12:30:00,11.7,11.71,11.69,11.7,506000.0,11.7,11.71,11.69,11.7,506000.0
2012-08-09 12:35:00,11.7,11.7,11.69,11.69,264000.0,11.7,11.7,11.69,11.69,264000.0
2012-08-09 12:40:00,11.7,11.7,11.69,11.7,498000.0,11.7,11.7,11.69,11.7,498000.0
2012-08-09 12:45:00,11.7,11.71,11.7,11.7,122000.0,11.7,11.71,11.7,11.7,122000.0
2012-08-09 12:50:00,11.7,11.72,11.7,11.72,248000.0,11.7,11.72,11.7,11.72,248000.0
2012-08-09 12:55:00,11.72,11.73,11.72,11.73,184000.0,11.72,11.73,11.72,11.73,184000.0
2012-08-09 13:00:00,11.73,11.73,11.72,11.73,122000.0,11.73,11.73,11.72,11.73,122000.0
2012-08-09 13:05:00,11.73,11.73,11.72,11.73,52000.0,11.73,11.73,11.72,11.73,52000.0
2012-08-09 13:10:00,11.73,11.73,11.72,11.73,154000.0,11.73,11.73,11.72,11.73,154000.0
2012-08-09 13:15:00,11.73,11.74,11.72,11.73,348000.0,11.73,11.74,11.72,11.73,348000.0
2012-08-09 13:20:00,11.73,11.74,11.73,11.73,112000.0,11.73,11.74,11.73,11.73,112000.0
2012-08-09 13:25:00,11.73,11.74,11.73,11.74,198000.0,11.73,11.74,11.73,11.74,198000.0
2012-08-09 13:30:00,11.74,11.75,11.74,11.74,228000.0,11.74,11.75,11.74,11.74,228000.0
2012-08-09 13:35:00,11.74,11.75,11.74,11.75,162000.0,11.74,11.75,11.74,11.75,162000.0
2012-08-09 13:40:00,11.75,11.76,11.75,11.75,468000.0,11.75,11.76,11.75,11.75,468000.0
2012-08-09 13:45:00,11.75,11.76,11.75,11.75,868000.0,11.75,11.76,11.75,11.75,868000.0
2012-08-09 13:50:00,11.75,11.77,11.75,11.77,812000.0,11.75,11.77,11.75,11.77,812000.0
2012-08-09 13:55:00,11.77,11.78,11.77,11.77,212000.0,11.77,11.78,11.77,11.77,212000.0
2012-08-09 14:00:00,11.77,11.78,11.76,11.76,494000.0,11.77,11.78,11.76,11.76,494000.0
2012-08-09 14:05:00,11.76,11.76,11.73,11.75,766000.0,11.76,11.76,11.73,11.75,766000.0
2012-08-09 14:10:00,11.74,11.75,11.74,11.74,144000.0,11.74,11.75,11.74,11.74,144000.0
2012-08-09 14:15:00,11.74,11.74,11.73,11.74,240000.0,11.74,11.74,11.73,11.74,240000.0
2012-08-09 14:20:00,11.74,11.75,11.74,11.74,70000.0,11.74,11.75,11.74,11.74,70000.0
2012-08-09 14:25:00,11.74,11.75,11.74,11.75,152000.0,11.74,11.75,11.74,11.75,152000.0
2012-08-09 14:30:00,11.75,11.76,11.75,11.75,114000.0,11.75,11.76,11.75,11.75,114000.0
2012-08-09 14:35:00,11.75,11.76,11.73,11.74,332000.0,11.75,11.76,11.73,11.74,332000.0
2012-08-09 14:40:00,11.73,11.74,11.73,11.73,196000.0,11.73,11.74,11.73,11.73,196000.0
2012-08-09 14:45:00,11.73,11.73,11.73,11.73,120000.0,11.73,11.73,11.73,11.73,120000.0
2012-08-09 14:50:00,11.73,11.74,11.73,11.73,118000.0,11.73,11.74,11.73,11.73,118000.0
2012-08-09 14:55:00,11.73,11.73,11.73,11.73,102000.0,11.73,11.73,11.73,11.73,102000.0
2012-08-09 15:00:00,11.73,11.73,11.72,11.72,176000.0,11.73,11.73,11.72,11.72,176000.0
2012-08-09 15:05:00,11.72,11.72,11.71,11.71,264000.0,11.72,11.72,11.71,11.71,264000.0
2012-08-09 15:10:00,11.71,11.73,11.71,11.72,280000.0,11.71,11.73,11.71,11.72,280000.0
2012-08-09 15:15:00,11.73,11.73,11.72,11.72,208000.0,11.73,11.73,11.72,11.72,208000.0
2012-08-09 15:20:00,11.72,11.72,11.71,11.72,132000.0,11.72,11.72,11.71,11.72,132000.0
2012-08-09 15:25:00,11.72,11.72,11.71,11.72,128000.0,11.72,11.72,11.71,11.72,128000.0
2012-08-09 15:30:00,11.72,11.73,11.72,11.72,480000.0,11.72,11.73,11.72,11.72,480000.0
2012-08-09 15:35:00,11.72,11.73,11.72,11.72,210000.0,11.72,11.73,11.72,11.72,210000.0
2012-08-09 15:40:00,11.72,11.72,11.71,11.72,718000.0,11.72,11.72,11.71,11.72,718000.0
2012-08-09 15:45:00,11.71,11.71,11.69,11.71,632000.0,11.71,11.71,11.69,11.71,632000.0
2012-08-09 15:50:00,11.71,11.71,11.7,11.7,678000.0,11.71,11.71,11.7,11.7,678000.0
2012-08-09 15:55:00,11.7,11.7,11.69,11.7,1126000.0,11.7,11.7,11.69,11.7,1126000.0
2012-08-10 09:30:00,11.65,11.69,11.65,11.67,1046000.0,11.65,11.69,11.65,11.67,1046000.0
2012-08-10 09:35:00,11.67,11.74,11.67,11.72,1182000.0,11.67,11.74,11.67,11.72,1182000.0
2012-08-10 09:40:00,11.72,11.72,11.67,11.68,760000.0,11.72,11.72,11.67,11.68,760000.0
2012-08-10 09:45:00,11.67,11.68,11.64,11.65,996000.0,11.67,11.68,11.64,11.65,996000.0
2012-08-10 09:50:00,11.65,11.66,11.64,11.65,718000.0,11.65,11.66,11.64,11.65,718000.0
2012-08-10 09:55:00,11.65,11.67,11.65,11.67,252000.0,11.65,11.67,11.65,11.67,252000.0
2012-08-10 10:00:00,11.67,11.67,11.65,11.66,540000.0,11.67,11.67,11.65,11.66,540000.0
2012-08-10 10:05:00,11.66,11.67,11.65,11.66,820000.0,11.66,11.67,11.65,11.66,820000.0
2012-08-10 10:10:00,11.67,11.7,11.67,11.69,656000.0,11.67,11.7,11.67,11.69,656000.0
2012-08-10 10:15:00,11.69,11.69,11.68,11.68,386000.0,11.69,11.69,11.68,11.68,386000.0
2012-08-10 10:20:00,11.68,11.68,11.67,11.67,240000.0,11.68,11.68,11.67,11.67,240000.0
2012-08-10 10:25:00,11.67,11.67,11.66,11.66,796000.0,11.67,11.67,11.66,11.66,796000.0
2012-08-10 10:30:00,11.66,11.68,11.66,11.67,952000.0,11.66,11.68,11.66,11.67,952000.0
2012-08-10 10:35:00,11.67,11.68,11.67,11.68,168000.0,11.67,11.68,11.67,11.68,168000.0
2012-08-10 10:40:00,11.68,11.69,11.67,11.69,222000.0,11.68,11.69,11.67,11.69,222000.0
2012-08-10 10:45:00,11.69,11.69,11.67,11.68,302000.0,11.69,11.69,11.67,11.68,302000.0
2012-08-10 10:50:00,11.68,11.68,11.67,11.68,82000.0,11.68,11.68,11.67,11.68,82000.0
2012-08-10 10:55:00,11.68,11.69,11.67,11.67,122000.0,11.68,11.69,11.67,11.67,122000.0
2012-08-10 11:00:00,11.67,11.68,11.66,11.66,520000.0,11.67,11.68,11.66,11.66,520000.0
2012-08-10 11:05:00,11.66,11.67,11.65,11.66,418000.0,11.66,11.67,11.65,11.66,418000.0
2012-08-10 11:10:00,11.66,11.66,11.65,11.66,550000.0,11.66,11.66,11.65,11.66,550000.0
2012-08-10 11:15:00,11.66,11.66,11.65,11.65,112000.0,11.66,11.66,11.65,11.65,112000.0
2012-08-10 11:20:00,11.65,11.67,11.65,11.66,220000.0,11.65,11.67,11.65,11.66,220000.0
2012-08-10 11:25:00,11.66,11.67,11.66,11.67,192000.0,11.66,11.67,11.66,11.67,192000.0
2012-08-10 11:30:00,11.67,11.67,11.66,11.66,248000.0,11.67,11.67,11.66,11.66,248000.0
2012-08-10 11:35:00,11.66,11.67,11.66,11.66,216000.0,11.66,11.67,11.66,11.66,216000.0
2012-08-10 11:40:00,11.66,11.67,11.66,11.66,470000.0,11.66,11.67,11.66,11.66,470000.0
2012-08-10 11:45:00,11.66,11.67,11.66,11.67,158000.0,11.66,11.67,11.66,11.67,158000.0
2012-08-10 11:50:00,11.66,11.67,11.66,11.66,208000.0,11.66,11.67,11.66,11.66,208000.0
2012-08-10 11:55:00,11.66,11.66,11.65,11.65,240000.0,11.66,11.66,11.65,11.65,240000.0
2012-08-10 12:00:00,11.65,11.66,11.65,11.65,198000.0,11.65,11.66,11.65,11.65,198000.0
2012-08-10 12:05:00,11.65,11.65,11.63,11.63,356000.0,11.65,11.65,11.63,11.63,356000.0
2012-08-10 12:10:00,11.63,11.65,11.63,11.64,196000.0,11.63,11.65,11.63,11.64,196000.0
2012-08-10 12:15:00,11.64,11.64,11.64,11.64,140000.0,11.64,11.64,11.64,11.64,140000.0
2012-08-10 12:20:00,11.64,11.64,11.63,11.64,310000.0,11.64,11.64,11.63,11.64,310000.0
2012-08-10 12:25:00,11.63,11.63,11.62,11.63,840000.0,11.63,11.63,11.62,11.63,840000.0
2012-08-10 12:30:00,11.63,11.63,11.61,11.62,686000.0,11.63,11.63,11.61,11.62,686000.0
2012-08-10 12:35:00,11.62,11.62,11.61,11.61,304000.0,11.62,11.62,11.61,11.61,304000.0
2012-08-10 12:40:00,11.61,11.61,11.6,11.6,414000.0,11.61,11.61,11.6,11.6,414000.0
2012-08-10 12:45:00,11.6,11.6,11.59,11.6,392000.0,11.6,11.6,11.59,11.6,392000.0
2012-08-10 12:50:00,11.6,11.61,11.6,11.6,384000.0,11.6,11.61,11.6,11.6,384000.0
2012-08-10 12:55:00,11.6,11.6,11.6,11.6,210000.0,11.6,11.6,11.6,11.6,210000.0
2012-08-10 13:00:00,11.6,11.6,11.59,11.6,182000.0,11.6,11.6,11.59,11.6,182000.0
2012-08-10 13:05:00,11.6,11.61,11.6,11.6,276000.0,11.6,11.61,11.6,11.6,276000.0
2012-08-10 13:10:00,11.6,11.6,11.6,11.6,162000.0,11.6,11.6,11.6,11.6,162000.0
2012-08-10 13:15:00,11.6,11.6,11.58,11.59,522000.0,11.6,11.6,11.58,11.59,522000.0
2012-08-10 13:20:00,11.58,11.61,11.58,11.6,482000.0,11.58,11.61,11.58,11.6,482000.0
2012-08-10 13:25:00,11.6,11.6,11.59,11.59,176000.0,11.6,11.6,11.59,11.59,176000.0
2012-08-10 13:30:00,11.59,11.59,11.57,11.57,672000.0,11.59,11.59,11.57,11.57,672000.0
2012-08-10 13:35:00,11.57,11.6,11.57,11.59,970000.0,11.57,11.6,11.57,11.59,970000.0
2012-08-10 13:40:00,11.59,11.6,11.58,11.59,208000.0,11.59,11.6,11.58,11.59,208000.0
2012-08-10 13:45:00,11.59,11.6,11.59,11.6,168000.0,11.59,11.6,11.59,11.6,168000.0
2012-08-10 13:50:00,11.6,11.61,11.59,11.61,320000.0,11.6,11.61,11.59,11.61,320000.0
2012-08-10 13:55:00,11.61,11.61,11.6,11.6,462000.0,11.61,11.61,11.6,11.6,462000.0
2012-08-10 14:00:00,11.6,11.61,11.6,11.6,266000.0,11.6,11.61,11.6,11.6,266000.0
2012-08-10 14:05:00,11.6,11.6,11.59,11.6,118000.0,11.6,11.6,11.59,11.6,118000.0
2012-08-10 14:10:00,11.59,11.6,11.59,11.59,168000.0,11.59,11.6,11.59,11.59,168000.0
2012-08-10 14:15:00,11.59,11.6,11.59,11.6,364000.0,11.59,11.6,11.59,11.6,364000.0
2012-08-10 14:20:00,11.6,11.6,11.6,11.6,210000.0,11.6,11.6,11.6,11.6,210000.0
2012-08-10 14:25:00,11.6,11.6,11.6,11.6,164000.0,11.6,11.6,11.6,11.6,164000.0
2012-08-10 14:30:00,11.6,11.6,11.59,11.6,184000.0,11.6,11.6,11.59,11.6,184000.0
2012-08-10 14:35:00,11.6,11.6,11.6,11.6,82000.0,11.6,11.6,11.6,11.6,82000.0
2012-08-10 14:40:00,11.6,11.6,11.59,11.6,318000.0,11.6,11.6,11.59,11.6,318000.0
2012-08-10 14:45:00,11.59,11.6,11.59,11.6,264000.0,11.59,11.6,11.59,11.6,264000.0
2012-08-10 14:50:00,11.6,11.6,11.59,11.59,452000.0,11.6,11.6,11.59,11.59,452000.0
2012-08-10 14:55:00,11.59,11.59,11.59,11.59,418000.0,11.59,11.59,11.59,11.59,418000.0
2012-08-10 15:00:00,11.59,11.59,11.58,11.59,490000.0,11.59,11.59,11.58,11.59,490000.0
2012-08-10 15:05:00,11.58,11.59,11.58,11.59,312000.0,11.58,11.59,11.58,11.59,312000.0
2012-08-10 15:10:00,11.59,11.6,11.59,11.6,440000.0,11.59,11.6,11.59,11.6,440000.0
2012-08-10 15:15:00,11.6,11.61,11.6,11.61,528000.0,11.6,11.61,11.6,11.61,528000.0
2012-08-10 15:20:00,11.61,11.61,11.6,11.6,456000.0,11.61,11.61,11.6,11.6,456000.0
2012-08-10 15:25:00,11.6,11.6,11.6,11.6,348000.0,11.6,11.6,11.6,11.6,348000.0
2012-08-10 15:30:00,11.6,11.61,11.6,11.61,644000.0,11.6,11.61,11.6,11.61,644000.0
2012-08-10 15:35:00,11.61,11.61,11.6,11.6,620000.0,11.61,11.61,11.6,11.6,620000.0
2012-08-10 15:40:00,11.61,11.61,11.6,11.61,930000.0,11.61,11.61,11.6,11.61,930000.0
2012-08-10 15:45:00,11.61,11.62,11.61,11.62,1218000.0,11.61,11.62,11.61,11.62,1218000.0
2012-08-10 15:50:00,11.62,11.64,11.62,11.64,1334000.0,11.62,11.64,11.62,11.64,1334000.0
2012-08-10 15:55:00,11.64,11.65,11.63,11.64,1468000.0,11.64,11.65,11.63,11.64,1468000.0
2012-08-13 09:30:00,11.62,11.65,11.6,11.62,1192000.0,11.62,11.65,11.6,11.62,1192000.0
2012-08-13 09:35:00,11.61,11.62,11.6,11.61,1214000.0,11.61,11.62,11.6,11.61,1214000.0
2012-08-13 09:40:00,11.61,11.68,11.61,11.66,1076000.0,11.61,11.68,11.61,11.66,1076000.0
2012-08-13 09:45:00,11.66,11.67,11.63,11.64,786000.0,11.66,11.67,11.63,11.64,786000.0
2012-08-13 09:50:00,11.64,11.69,11.63,11.68,902000.0,11.64,11.69,11.63,11.68,902000.0
2012-08-13 09:55:00,11.68,11.68,11.66,11.67,732000.0,11.68,11.68,11.66,11.67,732000.0
2012-08-13 10:00:00,11.67,11.72,11.67,11.67,1084000.0,11.67,11.72,11.67,11.67,1084000.0
2012-08-13 10:05:00,11.66,11.67,11.63,11.64,600000.0,11.66,11.67,11.63,11.64,600000.0
2012-08-13 10:10:00,11.64,11.64,11.62,11.63,364000.0,11.64,11.64,11.62,11.63,364000.0
2012-08-13 10:15:00,11.63,11.63,11.6,11.6,726000.0,11.63,11.63,11.6,11.6,726000.0
2012-08-13 10:20:00,11.6,11.62,11.6,11.61,460000.0,11.6,11.62,11.6,11.61,460000.0
2012-08-13 10:25:00,11.6,11.62,11.59,11.6,232000.0,11.6,11.62,11.59,11.6,232000.0
2012-08-13 10:30:00,11.6,11.61,11.59,11.6,384000.0,11.6,11.61,11.59,11.6,384000.0
2012-08-13 10:35:00,11.6,11.6,11.59,11.59,330000.0,11.6,11.6,11.59,11.59,330000.0
2012-08-13 10:40:00,11.59,11.62,11.59,11.61,288000.0,11.59,11.62,11.59,11.61,288000.0
2012-08-13 10:45:00,11.61,11.63,11.6,11.62,636000.0,11.61,11.63,11.6,11.62,636000.0
2012-08-13 10:50:00,11.62,11.63,11.61,11.62,292000.0,11.62,11.63,11.61,11.62,292000.0
2012-08-13 10:55:00,11.62,11.63,11.61,11.61,448000.0,11.62,11.63,11.61,11.61,448000.0
2012-08-13 11:00:00,11.61,11.61,11.57,11.57,412000.0,11.61,11.61,11.57,11.57,412000.0
2012-08-13 11:05:00,11.57,11.57,11.55,11.56,860000.0,11.57,11.57,11.55,11.56,860000.0
2012-08-13 11:10:00,11.55,11.56,11.55,11.56,678000.0,11.55,11.56,11.55,11.56,678000.0
2012-08-13 11:15:00,11.56,11.57,11.55,11.56,402000.0,11.56,11.57,11.55,11.56,402000.0
2012-08-13 11:20:00,11.56,11.57,11.56,11.57,286000.0,11.56,11.57,11.56,11.57,286000.0
2012-08-13 11:25:00,11.57,11.57,11.56,11.57,366000.0,11.57,11.57,11.56,11.57,366000.0
2012-08-13 11:30:00,11.56,11.57,11.56,11.56,332000.0,11.56,11.57,11.56,11.56,332000.0
2012-08-13 11:35:00,11.57,11.58,11.56,11.58,378000.0,11.57,11.58,11.56,11.58,378000.0
2012-08-13 11:40:00,11.58,11.58,11.57,11.58,194000.0,11.58,11.58,11.57,11.58,194000.0
2012-08-13 11:45:00,11.58,11.59,11.58,11.58,324000.0,11.58,11.59,11.58,11.58,324000.0
2012-08-13 11:50:00,11.58,11.59,11.57,11.58,400000.0,11.58,11.59,11.57,11.58,400000.0
2012-08-13 11:55:00,11.58,11.58,11.57,11.57,178000.0,11.58,11.58,11.57,11.57,178000.0
2012-08-13 12:00:00,11.57,11.57,11.57,11.57,122000.0,11.57,11.57,11.57,11.57,122000.0
2012-08-13 12:05:00,11.57,11.57,11.55,11.56,222000.0,11.57,11.57,11.55,11.56,222000.0
2012-08-13 12:10:00,11.56,11.57,11.56,11.57,268000.0,11.56,11.57,11.56,11.57,268000.0
2012-08-13 12:15:00,11.57,11.58,11.57,11.58,436000.0,11.57,11.58,11.57,11.58,436000.0
2012-08-13 12:20:00,11.58,11.59,11.58,11.59,370000.0,11.58,11.59,11.58,11.59,370000.0
2012-08-13 12:25:00,11.59,11.59,11.58,11.59,394000.0,11.59,11.59,11.58,11.59,394000.0
2012-08-13 12:30:00,11.59,11.6,11.58,11.59,174000.0,11.59,11.6,11.58,11.59,174000.0
2012-08-13 12:35:00,11.6,11.61,11.59,11.6,378000.0,11.6,11.61,11.59,11.6,378000.0
2012-08-13 12:40:00,11.6,11.6,11.59,11.6,180000.0,11.6,11.6,11.59,11.6,180000.0
2012-08-13 12:45:00,11.6,11.61,11.6,11.6,152000.0,11.6,11.61,11.6,11.6,152000.0
2012-08-13 12:50:00,11.6,11.61,11.6,11.61,322000.0,11.6,11.61,11.6,11.61,322000.0
2012-08-13 12:55:00,11.61,11.62,11.61,11.61,124000.0,11.61,11.62,11.61,11.61,124000.0
2012-08-13 13:00:00,11.61,11.62,11.61,11.61,246000.0,11.61,11.62,11.61,11.61,246000.0
2012-08-13 13:05:00,11.61,11.62,11.61,11.62,222000.0,11.61,11.62,11.61,11.62,222000.0
2012-08-13 13:10:00,11.62,11.63,11.6,11.61,416000.0,11.62,11.63,11.6,11.61,416000.0
2012-08-13 13:15:00,11.61,11.63,11.61,11.63,196000.0,11.61,11.63,11.61,11.63,196000.0
2012-08-13 13:20:00,11.62,11.62,11.61,11.62,126000.0,11.62,11.62,11.61,11.62,126000.0
2012-08-13 13:25:00,11.62,11.62,11.61,11.61,198000.0,11.62,11.62,11.61,11.61,198000.0
2012-08-13 13:30:00,11.62,11.63,11.62,11.63,358000.0,11.62,11.63,11.62,11.63,358000.0
2012-08-13 13:35:00,11.63,11.63,11.62,11.63,202000.0,11.63,11.63,11.62,11.63,202000.0
2012-08-13 13:40:00,11.63,11.64,11.63,11.64,168000.0,11.63,11.64,11.63,11.64,168000.0
2012-08-13 13:45:00,11.64,11.66,11.64,11.66,494000.0,11.64,11.66,11.64,11.66,494000.0
2012-08-13 13:50:00,11.66,11.66,11.63,11.64,366000.0,11.66,11.66,11.63,11.64,366000.0
2012-08-13 13:55:00,11.63,11.65,11.63,11.64,348000.0,11.63,11.65,11.63,11.64,348000.0
2012-08-13 14:00:00,11.64,11.66,11.64,11.65,390000.0,11.64,11.66,11.64,11.65,390000.0
2012-08-13 14:05:00,11.65,11.67,11.65,11.67,308000.0,11.65,11.67,11.65,11.67,308000.0
2012-08-13 14:10:00,11.67,11.69,11.67,11.68,562000.0,11.67,11.69,11.67,11.68,562000.0
2012-08-13 14:15:00,11.68,11.68,11.66,11.68,338000.0,11.68,11.68,11.66,11.68,338000.0
2012-08-13 14:20:00,11.67,11.67,11.66,11.66,242000.0,11.67,11.67,11.66,11.66,242000.0
2012-08-13 14:25:00,11.66,11.68,11.66,11.67,166000.0,11.66,11.68,11.66,11.67,166000.0
2012-08-13 14:30:00,11.67,11.67,11.67,11.67,158000.0,11.67,11.67,11.67,11.67,158000.0
2012-08-13 14:35:00,11.67,11.67,11.65,11.65,652000.0,11.67,11.67,11.65,11.65,652000.0
2012-08-13 14:40:00,11.65,11.65,11.63,11.64,934000.0,11.65,11.65,11.63,11.64,934000.0
2012-08-13 14:45:00,11.64,11.65,11.63,11.64,142000.0,11.64,11.65,11.63,11.64,142000.0
2012-08-13 14:50:00,11.64,11.64,11.61,11.62,926000.0,11.64,11.64,11.61,11.62,926000.0
2012-08-13 14:55:00,11.62,11.63,11.61,11.62,474000.0,11.62,11.63,11.61,11.62,474000.0
2012-08-13 15:00:00,11.62,11.62,11.61,11.61,494000.0,11.62,11.62,11.61,11.61,494000.0
2012-08-13 15:05:00,11.61,11.63,11.6,11.62,410000.0,11.61,11.63,11.6,11.62,410000.0
2012-08-13 15:10:00,11.62,11.62,11.61,11.61,414000.0,11.62,11.62,11.61,11.61,414000.0
2012-08-13 15:15:00,11.61,11.61,11.6,11.61,956000.0,11.61,11.61,11.6,11.61,956000.0
2012-08-13 15:20:00,11.61,11.61,11.58,11.6,1980000.0,11.61,11.61,11.58,11.6,1980000.0
2012-08-13 15:25:00,11.6,11.63,11.6,11.6,920000.0,11.6,11.63,11.6,11.6,920000.0
2012-08-13 15:30:00,11.6,11.62,11.6,11.61,336000.0,11.6,11.62,11.6,11.61,336000.0
2012-08-13 15:35:00,11.61,11.62,11.6,11.62,280000.0,11.61,11.62,11.6,11.62,280000.0
2012-08-13 15:40:00,11.62,11.62,11.6,11.61,560000.0,11.62,11.62,11.6,11.61,560000.0
2012-08-13 15:45:00,11.61,11.62,11.61,11.62,422000.0,11.61,11.62,11.61,11.62,422000.0
2012-08-13 15:50:00,11.62,11.62,11.6,11.6,762000.0,11.62,11.62,11.6,11.6,762000.0
2012-08-13 15:55:00,11.6,11.62,11.6,11.62,1746000.0,11.6,11.62,11.6,11.62,1746000.0
2012-08-14 09:30:00,11.73,11.8,11.73,11.76,4606000.0,11.73,11.8,11.73,11.76,4606000.0
2012-08-14 09:35:00,11.76,11.77,11.74,11.75,2110000.0,11.76,11.77,11.74,11.75,2110000.0
2012-08-14 09:40:00,11.75,11.84,11.74,11.83,4068000.0,11.75,11.84,11.74,11.83,4068000.0
2012-08-14 09:45:00,11.83,11.83,11.76,11.79,3356000.0,11.83,11.83,11.76,11.79,3356000.0
2012-08-14 09:50:00,11.8,11.8,11.74,11.75,2090000.0,11.8,11.8,11.74,11.75,2090000.0
2012-08-14 09:55:00,11.75,11.75,11.69,11.72,1908000.0,11.75,11.75,11.69,11.72,1908000.0
2012-08-14 10:00:00,11.72,11.75,11.72,11.73,1124000.0,11.72,11.75,11.72,11.73,1124000.0
2012-08-14 10:05:00,11.73,11.74,11.71,11.72,960000.0,11.73,11.74,11.71,11.72,960000.0
2012-08-14 10:10:00,11.72,11.72,11.7,11.72,384000.0,11.72,11.72,11.7,11.72,384000.0
2012-08-14 10:15:00,11.72,11.74,11.72,11.73,426000.0,11.72,11.74,11.72,11.73,426000.0
2012-08-14 10:20:00,11.72,11.74,11.7,11.71,500000.0,11.72,11.74,11.7,11.71,500000.0
2012-08-14 10:25:00,11.71,11.72,11.69,11.71,602000.0,11.71,11.72,11.69,11.71,602000.0
2012-08-14 10:30:00,11.71,11.71,11.65,11.66,1024000.0,11.71,11.71,11.65,11.66,1024000.0
2012-08-14 10:35:00,11.66,11.67,11.64,11.65,872000.0,11.66,11.67,11.64,11.65,872000.0
2012-08-14 10:40:00,11.65,11.67,11.65,11.66,582000.0,11.65,11.67,11.65,11.66,582000.0
2012-08-14 10:45:00,11.65,11.69,11.65,11.68,462000.0,11.65,11.69,11.65,11.68,462000.0
2012-08-14 10:50:00,11.69,11.7,11.68,11.69,562000.0,11.69,11.7,11.68,11.69,562000.0
2012-08-14 10:55:00,11.69,11.71,11.68,11.69,514000.0,11.69,11.71,11.68,11.69,514000.0
2012-08-14 11:00:00,11.69,11.72,11.69,11.71,570000.0,11.69,11.72,11.69,11.71,570000.0
2012-08-14 11:05:00,11.71,11.71,11.7,11.7,356000.0,11.71,11.71,11.7,11.7,356000.0
2012-08-14 11:10:00,11.69,11.7,11.69,11.7,262000.0,11.69,11.7,11.69,11.7,262000.0
2012-08-14 11:15:00,11.69,11.7,11.69,11.7,300000.0,11.69,11.7,11.69,11.7,300000.0
2012-08-14 11:20:00,11.7,11.7,11.68,11.69,406000.0,11.7,11.7,11.68,11.69,406000.0
2012-08-14 11:25:00,11.69,11.7,11.69,11.69,146000.0,11.69,11.7,11.69,11.69,146000.0
2012-08-14 11:30:00,11.7,11.71,11.7,11.71,372000.0,11.7,11.71,11.7,11.71,372000.0
2012-08-14 11:35:00,11.71,11.72,11.7,11.7,244000.0,11.71,11.72,11.7,11.7,244000.0
2012-08-14 11:40:00,11.7,11.7,11.68,11.69,260000.0,11.7,11.7,11.68,11.69,260000.0
2012-08-14 11:45:00,11.69,11.71,11.69,11.71,282000.0,11.69,11.71,11.69,11.71,282000.0
2012-08-14 11:50:00,11.71,11.71,11.7,11.7,230000.0,11.71,11.71,11.7,11.7,230000.0
2012-08-14 11:55:00,11.7,11.71,11.69,11.7,250000.0,11.7,11.71,11.69,11.7,250000.0
2012-08-14 12:00:00,11.7,11.7,11.69,11.7,274000.0,11.7,11.7,11.69,11.7,274000.0
2012-08-14 12:05:00,11.7,11.71,11.7,11.7,116000.0,11.7,11.71,11.7,11.7,116000.0
2012-08-14 12:10:00,11.7,11.71,11.7,11.71,736000.0,11.7,11.71,11.7,11.71,736000.0
2012-08-14 12:15:00,11.71,11.71,11.7,11.7,368000.0,11.71,11.71,11.7,11.7,368000.0
2012-08-14 12:20:00,11.7,11.7,11.68,11.69,296000.0,11.7,11.7,11.68,11.69,296000.0
2012-08-14 12:25:00,11.69,11.7,11.68,11.68,206000.0,11.69,11.7,11.68,11.68,206000.0
2012-08-14 12:30:00,11.69,11.7,11.68,11.69,400000.0,11.69,11.7,11.68,11.69,400000.0
2012-08-14 12:35:00,11.69,11.7,11.68,11.68,454000.0,11.69,11.7,11.68,11.68,454000.0
2012-08-14 12:40:00,11.67,11.69,11.65,11.67,1416000.0,11.67,11.69,11.65,11.67,1416000.0
2012-08-14 12:45:00,11.67,11.68,11.65,11.68,202000.0,11.67,11.68,11.65,11.68,202000.0
2012-08-14 12:50:00,11.68,11.7,11.68,11.69,306000.0,11.68,11.7,11.68,11.69,306000.0
2012-08-14 12:55:00,11.69,11.69,11.66,11.66,144000.0,11.69,11.69,11.66,11.66,144000.0
2012-08-14 13:00:00,11.67,11.69,11.67,11.69,224000.0,11.67,11.69,11.67,11.69,224000.0
2012-08-14 13:05:00,11.69,11.69,11.68,11.69,332000.0,11.69,11.69,11.68,11.69,332000.0
2012-08-14 13:10:00,11.69,11.69,11.68,11.68,374000.0,11.69,11.69,11.68,11.68,374000.0
2012-08-14 13:15:00,11.68,11.68,11.67,11.67,172000.0,11.68,11.68,11.67,11.67,172000.0
2012-08-14 13:20:00,11.67,11.67,11.66,11.66,236000.0,11.67,11.67,11.66,11.66,236000.0
2012-08-14 13:25:00,11.66,11.66,11.65,11.65,280000.0,11.66,11.66,11.65,11.65,280000.0
2012-08-14 13:30:00,11.65,11.66,11.65,11.66,470000.0,11.65,11.66,11.65,11.66,470000.0
2012-08-14 13:35:00,11.66,11.66,11.65,11.66,236000.0,11.66,11.66,11.65,11.66,236000.0
2012-08-14 13:40:00,11.65,11.66,11.64,11.64,500000.0,11.65,11.66,11.64,11.64,500000.0
2012-08-14 13:45:00,11.64,11.67,11.63,11.67,324000.0,11.64,11.67,11.63,11.67,324000.0
2012-08-14 13:50:00,11.66,11.67,11.66,11.67,464000.0,11.66,11.67,11.66,11.67,464000.0
2012-08-14 13:55:00,11.67,11.68,11.67,11.67,502000.0,11.67,11.68,11.67,11.67,502000.0
2012-08-14 14:00:00,11.68,11.68,11.67,11.67,240000.0,11.68,11.68,11.67,11.67,240000.0
2012-08-14 14:05:00,11.67,11.68,11.66,11.68,598000.0,11.67,11.68,11.66,11.68,598000.0
2012-08-14 14:10:00,11.68,11.7,11.68,11.68,996000.0,11.68,11.7,11.68,11.68,996000.0
2012-08-14 14:15:00,11.68,11.68,11.67,11.67,240000.0,11.68,11.68,11.67,11.67,240000.0
2012-08-14 14:20:00,11.67,11.68,11.65,11.68,308000.0,11.67,11.68,11.65,11.68,308000.0
2012-08-14 14:25:00,11.67,11.68,11.67,11.68,180000.0,11.67,11.68,11.67,11.68,180000.0
2012-08-14 14:30:00,11.68,11.71,11.68,11.71,520000.0,11.68,11.71,11.68,11.71,520000.0
2012-08-14 14:35:00,11.71,11.71,11.69,11.69,310000.0,11.71,11.71,11.69,11.69,310000.0
2012-08-14 14:40:00,11.69,11.71,11.68,11.7,290000.0,11.69,11.71,11.68,11.7,290000.0
2012-08-14 14:45:00,11.7,11.71,11.69,11.7,226000.0,11.7,11.71,11.69,11.7,226000.0
2012-08-14 14:50:00,11.7,11.71,11.7,11.71,214000.0,11.7,11.71,11.7,11.71,214000.0
2012-08-14 14:55:00,11.71,11.71,11.7,11.71,278000.0,11.71,11.71,11.7,11.71,278000.0
2012-08-14 15:00:00,11.71,11.71,11.7,11.71,334000.0,11.71,11.71,11.7,11.71,334000.0
2012-08-14 15:05:00,11.71,11.71,11.7,11.7,392000.0,11.71,11.71,11.7,11.7,392000.0
2012-08-14 15:10:00,11.7,11.7,11.67,11.69,648000.0,11.7,11.7,11.67,11.69,648000.0
2012-08-14 15:15:00,11.69,11.69,11.68,11.69,516000.0,11.69,11.69,11.68,11.69,516000.0
2012-08-14 15:20:00,11.69,11.7,11.69,11.69,266000.0,11.69,11.7,11.69,11.69,266000.0
2012-08-14 15:25:00,11.69,11.69,11.68,11.69,224000.0,11.69,11.69,11.68,11.69,224000.0
2012-08-14 15:30:00,11.68,11.69,11.66,11.66,422000.0,11.68,11.69,11.66,11.66,422000.0
2012-08-14 15:35:00,11.66,11.66,11.64,11.65,1372000.0,11.66,11.66,11.64,11.65,1372000.0
2012-08-14 15:40:00,11.65,11.65,11.63,11.64,820000.0,11.65,11.65,11.63,11.64,820000.0
2012-08-14 15:45:00,11.64,11.65,11.64,11.65,802000.0,11.64,11.65,11.64,11.65,802000.0
2012-08-14 15:50:00,11.65,11.65,11.63,11.64,1000000.0,11.65,11.65,11.63,11.64,1000000.0
2012-08-14 15:55:00,11.64,11.66,11.64,11.66,1668000.0,11.64,11.66,11.64,11.66,1668000.0
2012-08-15 09:30:00,11.62,11.74,11.61,11.72,2446000.0,11.62,11.74,11.61,11.72,2446000.0
2012-08-15 09:35:00,11.72,11.74,11.7,11.72,792000.0,11.72,11.74,11.7,11.72,792000.0
2012-08-15 09:40:00,11.72,11.75,11.71,11.74,1410000.0,11.72,11.75,11.71,11.74,1410000.0
2012-08-15 09:45:00,11.74,11.78,11.74,11.75,1540000.0,11.74,11.78,11.74,11.75,1540000.0
2012-08-15 09:50:00,11.76,11.79,11.75,11.77,2062000.0,11.76,11.79,11.75,11.77,2062000.0
2012-08-15 09:55:00,11.77,11.77,11.72,11.74,1502000.0,11.77,11.77,11.72,11.74,1502000.0
2012-08-15 10:00:00,11.74,11.77,11.74,11.76,1154000.0,11.74,11.77,11.74,11.76,1154000.0
2012-08-15 10:05:00,11.76,11.77,11.75,11.76,922000.0,11.76,11.77,11.75,11.76,922000.0
2012-08-15 10:10:00,11.76,11.77,11.76,11.76,542000.0,11.76,11.77,11.76,11.76,542000.0
2012-08-15 10:15:00,11.76,11.77,11.74,11.76,1158000.0,11.76,11.77,11.74,11.76,1158000.0
2012-08-15 10:20:00,11.76,11.76,11.73,11.73,872000.0,11.76,11.76,11.73,11.73,872000.0
2012-08-15 10:25:00,11.73,11.76,11.73,11.76,964000.0,11.73,11.76,11.73,11.76,964000.0
2012-08-15 10:30:00,11.76,11.77,11.75,11.77,1160000.0,11.76,11.77,11.75,11.77,1160000.0
2012-08-15 10:35:00,11.77,11.77,11.75,11.75,1106000.0,11.77,11.77,11.75,11.75,1106000.0
2012-08-15 10:40:00,11.75,11.75,11.72,11.74,572000.0,11.75,11.75,11.72,11.74,572000.0
2012-08-15 10:45:00,11.74,11.76,11.74,11.76,476000.0,11.74,11.76,11.74,11.76,476000.0
2012-08-15 10:50:00,11.76,11.76,11.74,11.75,1080000.0,11.76,11.76,11.74,11.75,1080000.0
2012-08-15 10:55:00,11.75,11.76,11.75,11.75,700000.0,11.75,11.76,11.75,11.75,700000.0
2012-08-15 11:00:00,11.75,11.76,11.75,11.75,168000.0,11.75,11.76,11.75,11.75,168000.0
2012-08-15 11:05:00,11.75,11.78,11.75,11.78,820000.0,11.75,11.78,11.75,11.78,820000.0
2012-08-15 11:10:00,11.78,11.78,11.76,11.77,678000.0,11.78,11.78,11.76,11.77,678000.0
2012-08-15 11:15:00,11.77,11.78,11.76,11.76,550000.0,11.77,11.78,11.76,11.76,550000.0
2012-08-15 11:20:00,11.76,11.77,11.76,11.77,558000.0,11.76,11.77,11.76,11.77,558000.0
2012-08-15 11:25:00,11.77,11.77,11.76,11.77,468000.0,11.77,11.77,11.76,11.77,468000.0
2012-08-15 11:30:00,11.76,11.77,11.76,11.77,224000.0,11.76,11.77,11.76,11.77,224000.0
2012-08-15 11:35:00,11.77,11.79,11.77,11.78,818000.0,11.77,11.79,11.77,11.78,818000.0
2012-08-15 11:40:00,11.78,11.78,11.77,11.77,352000.0,11.78,11.78,11.77,11.77,352000.0
2012-08-15 11:45:00,11.77,11.78,11.77,11.78,320000.0,11.77,11.78,11.77,11.78,320000.0
2012-08-15 11:50:00,11.78,11.79,11.77,11.79,808000.0,11.78,11.79,11.77,11.79,808000.0
2012-08-15 11:55:00,11.79,11.8,11.78,11.8,728000.0,11.79,11.8,11.78,11.8,728000.0
2012-08-15 12:00:00,11.79,11.8,11.78,11.79,556000.0,11.79,11.8,11.78,11.79,556000.0
2012-08-15 12:05:00,11.79,11.8,11.79,11.79,454000.0,11.79,11.8,11.79,11.79,454000.0
2012-08-15 12:10:00,11.79,11.79,11.78,11.79,276000.0,11.79,11.79,11.78,11.79,276000.0
2012-08-15 12:15:00,11.79,11.79,11.79,11.79,236000.0,11.79,11.79,11.79,11.79,236000.0
2012-08-15 12:20:00,11.79,11.8,11.79,11.8,488000.0,11.79,11.8,11.79,11.8,488000.0
2012-08-15 12:25:00,11.8,11.8,11.78,11.78,766000.0,11.8,11.8,11.78,11.78,766000.0
2012-08-15 12:30:00,11.78,11.79,11.78,11.79,226000.0,11.78,11.79,11.78,11.79,226000.0
2012-08-15 12:35:00,11.79,11.79,11.78,11.79,250000.0,11.79,11.79,11.78,11.79,250000.0
2012-08-15 12:40:00,11.79,11.79,11.78,11.79,346000.0,11.79,11.79,11.78,11.79,346000.0
2012-08-15 12:45:00,11.79,11.79,11.75,11.76,818000.0,11.79,11.79,11.75,11.76,818000.0
2012-08-15 12:50:00,11.76,11.76,11.75,11.76,416000.0,11.76,11.76,11.75,11.76,416000.0
2012-08-15 12:55:00,11.76,11.77,11.76,11.77,290000.0,11.76,11.77,11.76,11.77,290000.0
2012-08-15 13:00:00,11.77,11.77,11.76,11.76,252000.0,11.77,11.77,11.76,11.76,252000.0
2012-08-15 13:05:00,11.76,11.77,11.76,11.77,158000.0,11.76,11.77,11.76,11.77,158000.0
2012-08-15 13:10:00,11.77,11.77,11.76,11.76,592000.0,11.77,11.77,11.76,11.76,592000.0
2012-08-15 13:15:00,11.76,11.76,11.76,11.76,118000.0,11.76,11.76,11.76,11.76,118000.0
2012-08-15 13:20:00,11.76,11.76,11.75,11.75,650000.0,11.76,11.76,11.75,11.75,650000.0
2012-08-15 13:25:00,11.75,11.76,11.75,11.76,614000.0,11.75,11.76,11.75,11.76,614000.0
2012-08-15 13:30:00,11.76,11.76,11.75,11.76,532000.0,11.76,11.76,11.75,11.76,532000.0
2012-08-15 13:35:00,11.76,11.76,11.75,11.76,246000.0,11.76,11.76,11.75,11.76,246000.0
2012-08-15 13:40:00,11.76,11.76,11.76,11.76,178000.0,11.76,11.76,11.76,11.76,178000.0
2012-08-15 13:45:00,11.76,11.76,11.75,11.76,334000.0,11.76,11.76,11.75,11.76,334000.0
2012-08-15 13:50:00,11.76,11.77,11.76,11.77,286000.0,11.76,11.77,11.76,11.77,286000.0
2012-08-15 13:55:00,11.77,11.78,11.76,11.76,340000.0,11.77,11.78,11.76,11.76,340000.0
2012-08-15 14:00:00,11.76,11.76,11.75,11.76,812000.0,11.76,11.76,11.75,11.76,812000.0
2012-08-15 14:05:00,11.76,11.76,11.76,11.76,590000.0,11.76,11.76,11.76,11.76,590000.0
2012-08-15 14:10:00,11.76,11.77,11.76,11.77,204000.0,11.76,11.77,11.76,11.77,204000.0
2012-08-15 14:15:00,11.77,11.79,11.76,11.78,380000.0,11.77,11.79,11.76,11.78,380000.0
2012-08-15 14:20:00,11.78,11.79,11.78,11.78,134000.0,11.78,11.79,11.78,11.78,134000.0
2012-08-15 14:25:00,11.79,11.79,11.78,11.78,364000.0,11.79,11.79,11.78,11.78,364000.0
2012-08-15 14:30:00,11.78,11.78,11.77,11.77,288000.0,11.78,11.78,11.77,11.77,288000.0
2012-08-15 14:35:00,11.78,11.79,11.78,11.78,210000.0,11.78,11.79,11.78,11.78,210000.0
2012-08-15 14:40:00,11.78,11.79,11.78,11.78,326000.0,11.78,11.79,11.78,11.78,326000.0
2012-08-15 14:45:00,11.78,11.79,11.78,11.79,230000.0,11.78,11.79,11.78,11.79,230000.0
2012-08-15 14:50:00,11.79,11.81,11.79,11.81,1020000.0,11.79,11.81,11.79,11.81,1020000.0
2012-08-15 14:55:00,11.8,11.81,11.8,11.81,674000.0,11.8,11.81,11.8,11.81,674000.0
2012-08-15 15:00:00,11.81,11.82,11.81,11.81,442000.0,11.81,11.82,11.81,11.81,442000.0
2012-08-15 15:05:00,11.81,11.85,11.81,11.85,1722000.0,11.81,11.85,11.81,11.85,1722000.0
2012-08-15 15:10:00,11.85,11.87,11.83,11.86,1676000.0,11.85,11.87,11.83,11.86,1676000.0
2012-08-15 15:15:00,11.86,11.87,11.85,11.87,880000.0,11.86,11.87,11.85,11.87,880000.0
2012-08-15 15:20:00,11.87,11.87,11.86,11.87,676000.0,11.87,11.87,11.86,11.87,676000.0
2012-08-15 15:25:00,11.87,11.87,11.85,11.86,986000.0,11.87,11.87,11.85,11.86,986000.0
2012-08-15 15:30:00,11.86,11.86,11.85,11.85,1332000.0,11.86,11.86,11.85,11.85,1332000.0
2012-08-15 15:35:00,11.85,11.88,11.85,11.87,2148000.0,11.85,11.88,11.85,11.87,2148000.0
2012-08-15 15:40:00,11.87,11.91,11.87,11.9,2832000.0,11.87,11.91,11.87,11.9,2832000.0
2012-08-15 15:45:00,11.9,11.91,11.89,11.9,2902000.0,11.9,11.91,11.89,11.9,2902000.0
2012-08-15 15:50:00,11.9,11.9,11.88,11.88,2084000.0,11.9,11.9,11.88,11.88,2084000.0
2012-08-15 15:55:00,11.88,11.88,11.87,11.87,2910000.0,11.88,11.88,11.87,11.87,2910000.0
2012-08-16 09:30:00,11.89,11.92,11.81,11.85,3270000.0,11.89,11.92,11.81,11.85,3270000.0
2012-08-16 09:35:00,11.86,11.9,11.83,11.89,1792000.0,11.86,11.9,11.83,11.89,1792000.0
2012-08-16 09:40:00,11.89,11.9,11.87,11.88,1320000.0,11.89,11.9,11.87,11.88,1320000.0
2012-08-16 09:45:00,11.88,11.88,11.83,11.83,1432000.0,11.88,11.88,11.83,11.83,1432000.0
2012-08-16 09:50:00,11.83,11.87,11.83,11.87,1284000.0,11.83,11.87,11.83,11.87,1284000.0
2012-08-16 09:55:00,11.87,11.95,11.87,11.95,3812000.0,11.87,11.95,11.87,11.95,3812000.0
2012-08-16 10:00:00,11.95,11.95,11.91,11.91,2064000.0,11.95,11.95,11.91,11.91,2064000.0
2012-08-16 10:05:00,11.92,11.96,11.91,11.95,1616000.0,11.92,11.96,11.91,11.95,1616000.0
2012-08-16 10:10:00,11.95,11.95,11.92,11.93,942000.0,11.95,11.95,11.92,11.93,942000.0
2012-08-16 10:15:00,11.93,11.93,11.9,11.91,990000.0,11.93,11.93,11.9,11.91,990000.0
2012-08-16 10:20:00,11.91,11.94,11.91,11.94,956000.0,11.91,11.94,11.91,11.94,956000.0
2012-08-16 10:25:00,11.94,11.95,11.91,11.93,614000.0,11.94,11.95,11.91,11.93,614000.0
2012-08-16 10:30:00,11.94,11.95,11.93,11.93,812000.0,11.94,11.95,11.93,11.93,812000.0
2012-08-16 10:35:00,11.93,11.96,11.93,11.95,704000.0,11.93,11.96,11.93,11.95,704000.0
2012-08-16 10:40:00,11.95,11.96,11.94,11.95,1090000.0,11.95,11.96,11.94,11.95,1090000.0
2012-08-16 10:45:00,11.95,11.96,11.95,11.95,714000.0,11.95,11.96,11.95,11.95,714000.0
2012-08-16 10:50:00,11.95,11.95,11.94,11.94,634000.0,11.95,11.95,11.94,11.94,634000.0
2012-08-16 10:55:00,11.94,11.94,11.93,11.94,676000.0,11.94,11.94,11.93,11.94,676000.0
2012-08-16 11:00:00,11.94,11.94,11.92,11.92,928000.0,11.94,11.94,11.92,11.92,928000.0
2012-08-16 11:05:00,11.92,11.93,11.92,11.93,912000.0,11.92,11.93,11.92,11.93,912000.0
2012-08-16 11:10:00,11.93,11.95,11.92,11.95,896000.0,11.93,11.95,11.92,11.95,896000.0
2012-08-16 11:15:00,11.95,11.96,11.94,11.96,888000.0,11.95,11.96,11.94,11.96,888000.0
2012-08-16 11:20:00,11.96,11.99,11.96,11.97,1698000.0,11.96,11.99,11.96,11.97,1698000.0
2012-08-16 11:25:00,11.97,11.98,11.96,11.97,742000.0,11.97,11.98,11.96,11.97,742000.0
2012-08-16 11:30:00,11.97,11.99,11.97,11.98,752000.0,11.97,11.99,11.97,11.98,752000.0
2012-08-16 11:35:00,11.98,12.0,11.97,11.99,1192000.0,11.98,12.0,11.97,11.99,1192000.0
2012-08-16 11:40:00,11.99,12.0,11.98,11.99,920000.0,11.99,12.0,11.98,11.99,920000.0
2012-08-16 11:45:00,11.99,12.0,11.99,11.99,1556000.0,11.99,12.0,11.99,11.99,1556000.0
2012-08-16 11:50:00,11.99,12.02,11.99,12.01,1144000.0,11.99,12.02,11.99,12.01,1144000.0
2012-08-16 11:55:00,12.01,12.04,12.01,12.04,1118000.0,12.01,12.04,12.01,12.04,1118000.0
2012-08-16 12:00:00,12.04,12.05,12.03,12.03,1492000.0,12.04,12.05,12.03,12.03,1492000.0
2012-08-16 12:05:00,12.03,12.05,12.03,12.04,806000.0,12.03,12.05,12.03,12.04,806000.0
2012-08-16 12:10:00,12.04,12.06,12.03,12.06,1342000.0,12.04,12.06,12.03,12.06,1342000.0
2012-08-16 12:15:00,12.06,12.08,12.06,12.08,1184000.0,12.06,12.08,12.06,12.08,1184000.0
2012-08-16 12:20:00,12.08,12.08,12.06,12.06,1510000.0,12.08,12.08,12.06,12.06,1510000.0
2012-08-16 12:25:00,12.07,12.07,12.05,12.05,782000.0,12.07,12.07,12.05,12.05,782000.0
2012-08-16 12:30:00,12.05,12.06,12.05,12.05,940000.0,12.05,12.06,12.05,12.05,940000.0
2012-08-16 12:35:00,12.05,12.06,12.04,12.06,1172000.0,12.05,12.06,12.04,12.06,1172000.0
2012-08-16 12:40:00,12.06,12.07,12.05,12.05,520000.0,12.06,12.07,12.05,12.05,520000.0
2012-08-16 12:45:00,12.05,12.06,12.05,12.05,474000.0,12.05,12.06,12.05,12.05,474000.0
2012-08-16 12:50:00,12.05,12.06,12.05,12.05,578000.0,12.05,12.06,12.05,12.05,578000.0
2012-08-16 12:55:00,12.05,12.06,12.05,12.05,318000.0,12.05,12.06,12.05,12.05,318000.0
2012-08-16 13:00:00,12.05,12.06,12.05,12.05,368000.0,12.05,12.06,12.05,12.05,368000.0
2012-08-16 13:05:00,12.05,12.07,12.05,12.06,424000.0,12.05,12.07,12.05,12.06,424000.0
2012-08-16 13:10:00,12.06,12.07,12.06,12.07,570000.0,12.06,12.07,12.06,12.07,570000.0
2012-08-16 13:15:00,12.07,12.08,12.06,12.07,476000.0,12.07,12.08,12.06,12.07,476000.0
2012-08-16 13:20:00,12.07,12.09,12.06,12.09,744000.0,12.07,12.09,12.06,12.09,744000.0
2012-08-16 13:25:00,12.09,12.09,12.07,12.09,820000.0,12.09,12.09,12.07,12.09,820000.0
2012-08-16 13:30:00,12.09,12.09,12.08,12.08,468000.0,12.09,12.09,12.08,12.08,468000.0
2012-08-16 13:35:00,12.08,12.08,12.06,12.07,424000.0,12.08,12.08,12.06,12.07,424000.0
2012-08-16 13:40:00,12.06,12.07,12.04,12.04,890000.0,12.06,12.07,12.04,12.04,890000.0
2012-08-16 13:45:00,12.04,12.06,12.02,12.04,1098000.0,12.04,12.06,12.02,12.04,1098000.0
2012-08-16 13:50:00,12.04,12.05,12.03,12.05,628000.0,12.04,12.05,12.03,12.05,628000.0
2012-08-16 13:55:00,12.05,12.05,12.05,12.05,242000.0,12.05,12.05,12.05,12.05,242000.0
2012-08-16 14:00:00,12.05,12.06,12.04,12.06,480000.0,12.05,12.06,12.04,12.06,480000.0
2012-08-16 14:05:00,12.05,12.1,12.05,12.1,1044000.0,12.05,12.1,12.05,12.1,1044000.0
2012-08-16 14:10:00,12.1,12.1,12.09,12.1,1298000.0,12.1,12.1,12.09,12.1,1298000.0
2012-08-16 14:15:00,12.1,12.12,12.09,12.09,978000.0,12.1,12.12,12.09,12.09,978000.0
2012-08-16 14:20:00,12.09,12.09,12.08,12.09,530000.0,12.09,12.09,12.08,12.09,530000.0
2012-08-16 14:25:00,12.09,12.1,12.08,12.09,442000.0,12.09,12.1,12.08,12.09,442000.0
2012-08-16 14:30:00,12.09,12.12,12.09,12.1,742000.0,12.09,12.12,12.09,12.1,742000.0
2012-08-16 14:35:00,12.11,12.12,12.1,12.11,314000.0,12.11,12.12,12.1,12.11,314000.0
2012-08-16 14:40:00,12.11,12.12,12.1,12.11,608000.0,12.11,12.12,12.1,12.11,608000.0
2012-08-16 14:45:00,12.11,12.13,12.11,12.13,1122000.0,12.11,12.13,12.11,12.13,1122000.0
2012-08-16 14:50:00,12.13,12.14,12.11,12.12,654000.0,12.13,12.14,12.11,12.12,654000.0
2012-08-16 14:55:00,12.12,12.13,12.11,12.12,634000.0,12.12,12.13,12.11,12.12,634000.0
2012-08-16 15:00:00,12.12,12.12,12.1,12.11,674000.0,12.12,12.12,12.1,12.11,674000.0
2012-08-16 15:05:00,12.11,12.12,12.1,12.11,786000.0,12.11,12.12,12.1,12.11,786000.0
2012-08-16 15:10:00,12.11,12.14,12.11,12.13,944000.0,12.11,12.14,12.11,12.13,944000.0
2012-08-16 15:15:00,12.13,12.14,12.13,12.14,762000.0,12.13,12.14,12.13,12.14,762000.0
2012-08-16 15:20:00,12.13,12.13,12.12,12.13,600000.0,12.13,12.13,12.12,12.13,600000.0
2012-08-16 15:25:00,12.14,12.14,12.12,12.12,954000.0,12.14,12.14,12.12,12.12,954000.0
2012-08-16 15:30:00,12.12,12.13,12.11,12.11,1080000.0,12.12,12.13,12.11,12.11,1080000.0
2012-08-16 15:35:00,12.11,12.12,12.11,12.11,1980000.0,12.11,12.12,12.11,12.11,1980000.0
2012-08-16 15:40:00,12.11,12.12,12.11,12.11,1380000.0,12.11,12.12,12.11,12.11,1380000.0
2012-08-16 15:45:00,12.11,12.11,12.1,12.11,1350000.0,12.11,12.11,12.1,12.11,1350000.0
2012-08-16 15:50:00,12.11,12.11,12.08,12.09,2298000.0,12.11,12.11,12.08,12.09,2298000.0
2012-08-16 15:55:00,12.09,12.09,12.07,12.07,2792000.0,12.09,12.09,12.07,12.07,2792000.0
2012-08-17 09:30:00,12.03,12.09,12.02,12.07,9612000.0,12.03,12.09,12.02,12.07,9612000.0
2012-08-17 09:35:00,12.06,12.13,12.05,12.13,2366000.0,12.06,12.13,12.05,12.13,2366000.0
2012-08-17 09:40:00,12.12,12.14,12.1,12.11,2420000.0,12.12,12.14,12.1,12.11,2420000.0
2012-08-17 09:45:00,12.11,12.15,12.11,12.14,1736000.0,12.11,12.15,12.11,12.14,1736000.0
2012-08-17 09:50:00,12.14,12.17,12.13,12.14,2214000.0,12.14,12.17,12.13,12.14,2214000.0
2012-08-17 09:55:00,12.14,12.15,12.13,12.13,1168000.0,12.14,12.15,12.13,12.13,1168000.0
2012-08-17 10:00:00,12.13,12.14,12.08,12.1,1414000.0,12.13,12.14,12.08,12.1,1414000.0
2012-08-17 10:05:00,12.11,12.11,12.02,12.04,1190000.0,12.11,12.11,12.02,12.04,1190000.0
2012-08-17 10:10:00,12.04,12.1,12.04,12.08,1150000.0,12.04,12.1,12.04,12.08,1150000.0
2012-08-17 10:15:00,12.08,12.09,12.06,12.06,1232000.0,12.08,12.09,12.06,12.06,1232000.0
2012-08-17 10:20:00,12.06,12.07,12.04,12.05,860000.0,12.06,12.07,12.04,12.05,860000.0
2012-08-17 10:25:00,12.05,12.06,12.05,12.05,532000.0,12.05,12.06,12.05,12.05,532000.0
2012-08-17 10:30:00,12.06,12.06,12.04,12.06,554000.0,12.06,12.06,12.04,12.06,554000.0
2012-08-17 10:35:00,12.06,12.07,12.04,12.07,770000.0,12.06,12.07,12.04,12.07,770000.0
2012-08-17 10:40:00,12.06,12.07,12.05,12.06,860000.0,12.06,12.07,12.05,12.06,860000.0
2012-08-17 10:45:00,12.06,12.06,12.03,12.04,800000.0,12.06,12.06,12.03,12.04,800000.0
2012-08-17 10:50:00,12.04,12.06,12.04,12.05,362000.0,12.04,12.06,12.04,12.05,362000.0
2012-08-17 10:55:00,12.05,12.07,12.05,12.07,472000.0,12.05,12.07,12.05,12.07,472000.0
2012-08-17 11:00:00,12.07,12.07,12.06,12.06,624000.0,12.07,12.07,12.06,12.06,624000.0
2012-08-17 11:05:00,12.06,12.07,12.05,12.05,232000.0,12.06,12.07,12.05,12.05,232000.0
2012-08-17 11:10:00,12.06,12.06,12.05,12.05,448000.0,12.06,12.06,12.05,12.05,448000.0
2012-08-17 11:15:00,12.04,12.05,12.04,12.04,326000.0,12.04,12.05,12.04,12.04,326000.0
2012-08-17 11:20:00,12.04,12.05,12.04,12.04,366000.0,12.04,12.05,12.04,12.04,366000.0
2012-08-17 11:25:00,12.04,12.06,12.04,12.05,250000.0,12.04,12.06,12.04,12.05,250000.0
2012-08-17 11:30:00,12.05,12.06,12.05,12.06,280000.0,12.05,12.06,12.05,12.06,280000.0
2012-08-17 11:35:00,12.06,12.07,12.05,12.05,800000.0,12.06,12.07,12.05,12.05,800000.0
2012-08-17 11:40:00,12.06,12.07,12.05,12.07,478000.0,12.06,12.07,12.05,12.07,478000.0
2012-08-17 11:45:00,12.07,12.1,12.07,12.1,1062000.0,12.07,12.1,12.07,12.1,1062000.0
2012-08-17 11:50:00,12.1,12.11,12.07,12.07,880000.0,12.1,12.11,12.07,12.07,880000.0
2012-08-17 11:55:00,12.07,12.08,12.06,12.07,192000.0,12.07,12.08,12.06,12.07,192000.0
2012-08-17 12:00:00,12.07,12.08,12.05,12.06,304000.0,12.07,12.08,12.05,12.06,304000.0
2012-08-17 12:05:00,12.06,12.07,12.05,12.05,716000.0,12.06,12.07,12.05,12.05,716000.0
2012-08-17 12:10:00,12.05,12.06,12.05,12.06,164000.0,12.05,12.06,12.05,12.06,164000.0
2012-08-17 12:15:00,12.06,12.07,12.06,12.06,208000.0,12.06,12.07,12.06,12.06,208000.0
2012-08-17 12:20:00,12.06,12.06,12.05,12.05,240000.0,12.06,12.06,12.05,12.05,240000.0
2012-08-17 12:25:00,12.06,12.07,12.05,12.07,786000.0,12.06,12.07,12.05,12.07,786000.0
2012-08-17 12:30:00,12.07,12.08,12.06,12.07,222000.0,12.07,12.08,12.06,12.07,222000.0
2012-08-17 12:35:00,12.07,12.07,12.05,12.05,178000.0,12.07,12.07,12.05,12.05,178000.0
2012-08-17 12:40:00,12.05,12.06,12.05,12.06,272000.0,12.05,12.06,12.05,12.06,272000.0
2012-08-17 12:45:00,12.06,12.07,12.06,12.07,360000.0,12.06,12.07,12.06,12.07,360000.0
2012-08-17 12:50:00,12.07,12.09,12.07,12.08,842000.0,12.07,12.09,12.07,12.08,842000.0
2012-08-17 12:55:00,12.09,12.1,12.08,12.1,882000.0,12.09,12.1,12.08,12.1,882000.0
2012-08-17 13:00:00,12.09,12.1,12.08,12.09,684000.0,12.09,12.1,12.08,12.09,684000.0
2012-08-17 13:05:00,12.1,12.1,12.09,12.09,376000.0,12.1,12.1,12.09,12.09,376000.0
2012-08-17 13:10:00,12.09,12.1,12.09,12.09,202000.0,12.09,12.1,12.09,12.09,202000.0
2012-08-17 13:15:00,12.09,12.1,12.09,12.1,366000.0,12.09,12.1,12.09,12.1,366000.0
2012-08-17 13:20:00,12.1,12.1,12.08,12.08,306000.0,12.1,12.1,12.08,12.08,306000.0
2012-08-17 13:25:00,12.08,12.08,12.07,12.08,272000.0,12.08,12.08,12.07,12.08,272000.0
2012-08-17 13:30:00,12.08,12.08,12.08,12.08,246000.0,12.08,12.08,12.08,12.08,246000.0
2012-08-17 13:35:00,12.08,12.09,12.08,12.09,254000.0,12.08,12.09,12.08,12.09,254000.0
2012-08-17 13:40:00,12.09,12.09,12.09,12.09,138000.0,12.09,12.09,12.09,12.09,138000.0
2012-08-17 13:45:00,12.09,12.09,12.08,12.08,208000.0,12.09,12.09,12.08,12.08,208000.0
2012-08-17 13:50:00,12.08,12.08,12.07,12.08,442000.0,12.08,12.08,12.07,12.08,442000.0
2012-08-17 13:55:00,12.08,12.08,12.07,12.07,192000.0,12.08,12.08,12.07,12.07,192000.0
2012-08-17 14:00:00,12.07,12.07,12.05,12.05,616000.0,12.07,12.07,12.05,12.05,616000.0
2012-08-17 14:05:00,12.05,12.05,12.04,12.04,764000.0,12.05,12.05,12.04,12.04,764000.0
2012-08-17 14:10:00,12.05,12.05,12.03,12.03,1030000.0,12.05,12.05,12.03,12.03,1030000.0
2012-08-17 14:15:00,12.03,12.05,12.03,12.04,660000.0,12.03,12.05,12.03,12.04,660000.0
2012-08-17 14:20:00,12.04,12.06,12.04,12.06,370000.0,12.04,12.06,12.04,12.06,370000.0
2012-08-17 14:25:00,12.06,12.08,12.06,12.06,504000.0,12.06,12.08,12.06,12.06,504000.0
2012-08-17 14:30:00,12.07,12.07,12.06,12.06,212000.0,12.07,12.07,12.06,12.06,212000.0
2012-08-17 14:35:00,12.06,12.06,12.06,12.06,170000.0,12.06,12.06,12.06,12.06,170000.0
2012-08-17 14:40:00,12.06,12.06,12.05,12.05,196000.0,12.06,12.06,12.05,12.05,196000.0
2012-08-17 14:45:00,12.05,12.06,12.05,12.05,118000.0,12.05,12.06,12.05,12.05,118000.0
2012-08-17 14:50:00,12.05,12.06,12.05,12.06,136000.0,12.05,12.06,12.05,12.06,136000.0
2012-08-17 14:55:00,12.06,12.06,12.05,12.05,212000.0,12.06,12.06,12.05,12.05,212000.0
2012-08-17 15:00:00,12.05,12.07,12.05,12.07,210000.0,12.05,12.07,12.05,12.07,210000.0
2012-08-17 15:05:00,12.07,12.07,12.06,12.06,184000.0,12.07,12.07,12.06,12.06,184000.0
2012-08-17 15:10:00,12.06,12.06,12.05,12.06,264000.0,12.06,12.06,12.05,12.06,264000.0
2012-08-17 15:15:00,12.06,12.06,12.04,12.04,670000.0,12.06,12.06,12.04,12.04,670000.0
2012-08-17 15:20:00,12.04,12.04,12.04,12.04,368000.0,12.04,12.04,12.04,12.04,368000.0
2012-08-17 15:25:00,12.04,12.05,12.04,12.04,584000.0,12.04,12.05,12.04,12.04,584000.0
2012-08-17 15:30:00,12.05,12.05,12.04,12.04,606000.0,12.05,12.05,12.04,12.04,606000.0
2012-08-17 15:35:00,12.04,12.04,12.04,12.04,500000.0,12.04,12.04,12.04,12.04,500000.0
2012-08-17 15:40:00,12.04,12.05,12.04,12.04,604000.0,12.04,12.05,12.04,12.04,604000.0
2012-08-17 15:45:00,12.04,12.05,12.04,12.05,976000.0,12.04,12.05,12.04,12.05,976000.0
2012-08-17 15:50:00,12.05,12.05,12.04,12.04,954000.0,12.05,12.05,12.04,12.04,954000.0
2012-08-17 15:55:00,12.04,12.06,12.04,12.06,1684000.0,12.04,12.06,12.04,12.06,1684000.0
2012-08-20 09:30:00,12.07,12.08,12.02,12.03,1366000.0,12.07,12.08,12.02,12.03,1366000.0
2012-08-20 09:35:00,12.03,12.03,12.0,12.0,784000.0,12.03,12.03,12.0,12.0,784000.0
2012-08-20 09:40:00,12.0,12.01,11.96,12.0,1362000.0,12.0,12.01,11.96,12.0,1362000.0
2012-08-20 09:45:00,12.0,12.02,11.99,11.99,1898000.0,12.0,12.02,11.99,11.99,1898000.0
2012-08-20 09:50:00,11.99,12.0,11.98,11.99,884000.0,11.99,12.0,11.98,11.99,884000.0
2012-08-20 09:55:00,11.99,11.99,11.96,11.96,606000.0,11.99,11.99,11.96,11.96,606000.0
2012-08-20 10:00:00,11.96,11.97,11.94,11.95,980000.0,11.96,11.97,11.94,11.95,980000.0
2012-08-20 10:05:00,11.95,11.96,11.93,11.95,1098000.0,11.95,11.96,11.93,11.95,1098000.0
2012-08-20 10:10:00,11.95,11.96,11.94,11.94,388000.0,11.95,11.96,11.94,11.94,388000.0
2012-08-20 10:15:00,11.94,11.95,11.92,11.93,590000.0,11.94,11.95,11.92,11.93,590000.0
2012-08-20 10:20:00,11.93,11.93,11.91,11.91,910000.0,11.93,11.93,11.91,11.91,910000.0
2012-08-20 10:25:00,11.92,11.94,11.91,11.93,458000.0,11.92,11.94,11.91,11.93,458000.0
2012-08-20 10:30:00,11.94,11.94,11.92,11.93,400000.0,11.94,11.94,11.92,11.93,400000.0
2012-08-20 10:35:00,11.93,11.95,11.93,11.94,698000.0,11.93,11.95,11.93,11.94,698000.0
2012-08-20 10:40:00,11.93,11.95,11.93,11.94,476000.0,11.93,11.95,11.93,11.94,476000.0
2012-08-20 10:45:00,11.94,11.96,11.94,11.96,618000.0,11.94,11.96,11.94,11.96,618000.0
2012-08-20 10:50:00,11.96,11.97,11.95,11.96,474000.0,11.96,11.97,11.95,11.96,474000.0
2012-08-20 10:55:00,11.96,11.97,11.95,11.97,152000.0,11.96,11.97,11.95,11.97,152000.0
2012-08-20 11:00:00,11.97,11.97,11.93,11.94,1448000.0,11.97,11.97,11.93,11.94,1448000.0
2012-08-20 11:05:00,11.94,11.95,11.93,11.95,418000.0,11.94,11.95,11.93,11.95,418000.0
2012-08-20 11:10:00,11.95,11.96,11.94,11.96,468000.0,11.95,11.96,11.94,11.96,468000.0
2012-08-20 11:15:00,11.95,11.96,11.95,11.95,222000.0,11.95,11.96,11.95,11.95,222000.0
2012-08-20 11:20:00,11.95,11.96,11.94,11.94,342000.0,11.95,11.96,11.94,11.94,342000.0
2012-08-20 11:25:00,11.94,11.94,11.94,11.94,212000.0,11.94,11.94,11.94,11.94,212000.0
2012-08-20 11:30:00,11.94,11.94,11.93,11.94,182000.0,11.94,11.94,11.93,11.94,182000.0
2012-08-20 11:35:00,11.94,11.95,11.93,11.95,314000.0,11.94,11.95,11.93,11.95,314000.0
2012-08-20 11:40:00,11.94,11.95,11.94,11.95,394000.0,11.94,11.95,11.94,11.95,394000.0
2012-08-20 11:45:00,11.95,11.95,11.94,11.95,378000.0,11.95,11.95,11.94,11.95,378000.0
2012-08-20 11:50:00,11.95,11.96,11.95,11.95,360000.0,11.95,11.96,11.95,11.95,360000.0
2012-08-20 11:55:00,11.95,11.96,11.95,11.95,332000.0,11.95,11.96,11.95,11.95,332000.0
2012-08-20 12:00:00,11.95,11.96,11.95,11.95,214000.0,11.95,11.96,11.95,11.95,214000.0
2012-08-20 12:05:00,11.95,11.97,11.95,11.96,200000.0,11.95,11.97,11.95,11.96,200000.0
2012-08-20 12:10:00,11.97,11.99,11.96,11.98,310000.0,11.97,11.99,11.96,11.98,310000.0
2012-08-20 12:15:00,11.98,11.99,11.98,11.98,186000.0,11.98,11.99,11.98,11.98,186000.0
2012-08-20 12:20:00,11.99,11.99,11.98,11.98,332000.0,11.99,11.99,11.98,11.98,332000.0
2012-08-20 12:25:00,11.98,11.98,11.98,11.98,78000.0,11.98,11.98,11.98,11.98,78000.0
2012-08-20 12:30:00,11.98,11.98,11.97,11.97,168000.0,11.98,11.98,11.97,11.97,168000.0
2012-08-20 12:35:00,11.97,11.98,11.97,11.97,266000.0,11.97,11.98,11.97,11.97,266000.0
2012-08-20 12:40:00,11.97,11.98,11.96,11.97,244000.0,11.97,11.98,11.96,11.97,244000.0
2012-08-20 12:45:00,11.97,11.99,11.97,11.98,184000.0,11.97,11.99,11.97,11.98,184000.0
2012-08-20 12:50:00,11.99,11.99,11.95,11.96,560000.0,11.99,11.99,11.95,11.96,560000.0
2012-08-20 12:55:00,11.96,11.97,11.96,11.96,144000.0,11.96,11.97,11.96,11.96,144000.0
2012-08-20 13:00:00,11.96,11.96,11.96,11.96,78000.0,11.96,11.96,11.96,11.96,78000.0
2012-08-20 13:05:00,11.96,11.96,11.96,11.96,272000.0,11.96,11.96,11.96,11.96,272000.0
2012-08-20 13:10:00,11.96,11.96,11.96,11.96,38000.0,11.96,11.96,11.96,11.96,38000.0
2012-08-20 13:15:00,11.96,11.96,11.96,11.96,186000.0,11.96,11.96,11.96,11.96,186000.0
2012-08-20 13:20:00,11.96,11.96,11.96,11.96,76000.0,11.96,11.96,11.96,11.96,76000.0
2012-08-20 13:25:00,11.96,11.96,11.95,11.95,156000.0,11.96,11.96,11.95,11.95,156000.0
2012-08-20 13:30:00,11.95,11.96,11.95,11.95,88000.0,11.95,11.96,11.95,11.95,88000.0
2012-08-20 13:35:00,11.95,11.96,11.95,11.95,132000.0,11.95,11.96,11.95,11.95,132000.0
2012-08-20 13:40:00,11.95,11.95,11.93,11.93,170000.0,11.95,11.95,11.93,11.93,170000.0
2012-08-20 13:45:00,11.93,11.93,11.92,11.92,600000.0,11.93,11.93,11.92,11.92,600000.0
2012-08-20 13:50:00,11.92,11.94,11.92,11.93,432000.0,11.92,11.94,11.92,11.93,432000.0
2012-08-20 13:55:00,11.93,11.94,11.93,11.93,416000.0,11.93,11.94,11.93,11.93,416000.0
2012-08-20 14:00:00,11.93,11.94,11.93,11.94,198000.0,11.93,11.94,11.93,11.94,198000.0
2012-08-20 14:05:00,11.94,11.94,11.94,11.94,240000.0,11.94,11.94,11.94,11.94,240000.0
2012-08-20 14:10:00,11.94,11.96,11.94,11.95,246000.0,11.94,11.96,11.94,11.95,246000.0
2012-08-20 14:15:00,11.96,11.96,11.94,11.94,170000.0,11.96,11.96,11.94,11.94,170000.0
2012-08-20 14:20:00,11.94,11.95,11.94,11.94,186000.0,11.94,11.95,11.94,11.94,186000.0
2012-08-20 14:25:00,11.94,11.95,11.94,11.95,224000.0,11.94,11.95,11.94,11.95,224000.0
2012-08-20 14:30:00,11.95,11.96,11.94,11.94,220000.0,11.95,11.96,11.94,11.94,220000.0
2012-08-20 14:35:00,11.94,11.95,11.94,11.95,358000.0,11.94,11.95,11.94,11.95,358000.0
2012-08-20 14:40:00,11.95,11.96,11.95,11.96,306000.0,11.95,11.96,11.95,11.96,306000.0
2012-08-20 14:45:00,11.96,11.97,11.96,11.97,494000.0,11.96,11.97,11.96,11.97,494000.0
2012-08-20 14:50:00,11.97,11.97,11.96,11.97,322000.0,11.97,11.97,11.96,11.97,322000.0
2012-08-20 14:55:00,11.97,11.98,11.97,11.98,280000.0,11.97,11.98,11.97,11.98,280000.0
2012-08-20 15:00:00,11.98,11.98,11.98,11.98,276000.0,11.98,11.98,11.98,11.98,276000.0
2012-08-20 15:05:00,11.98,11.99,11.98,11.99,288000.0,11.98,11.99,11.98,11.99,288000.0
2012-08-20 15:10:00,11.99,11.99,11.97,11.97,502000.0,11.99,11.99,11.97,11.97,502000.0
2012-08-20 15:15:00,11.97,11.99,11.97,11.99,280000.0,11.97,11.99,11.97,11.99,280000.0
2012-08-20 15:20:00,11.99,12.0,11.98,11.99,360000.0,11.99,12.0,11.98,11.99,360000.0
2012-08-20 15:25:00,11.99,12.01,11.99,12.01,562000.0,11.99,12.01,11.99,12.01,562000.0
2012-08-20 15:30:00,12.01,12.02,12.0,12.01,866000.0,12.01,12.02,12.0,12.01,866000.0
2012-08-20 15:35:00,12.01,12.03,12.01,12.02,498000.0,12.01,12.03,12.01,12.02,498000.0
2012-08-20 15:40:00,12.01,12.02,12.01,12.01,452000.0,12.01,12.02,12.01,12.01,452000.0
2012-08-20 15:45:00,12.01,12.02,12.01,12.01,432000.0,12.01,12.02,12.01,12.01,432000.0
2012-08-20 15:50:00,12.02,12.02,12.0,12.01,724000.0,12.02,12.02,12.0,12.01,724000.0
2012-08-20 15:55:00,12.0,12.02,12.0,12.02,1032000.0,12.0,12.02,12.0,12.02,1032000.0
2012-08-21 09:30:00,12.04,12.1,12.04,12.09,1352000.0,12.04,12.1,12.04,12.09,1352000.0
2012-08-21 09:35:00,12.09,12.14,12.09,12.14,1296000.0,12.09,12.14,12.09,12.14,1296000.0
2012-08-21 09:40:00,12.13,12.17,12.12,12.17,1482000.0,12.13,12.17,12.12,12.17,1482000.0
2012-08-21 09:45:00,12.16,12.19,12.16,12.18,1362000.0,12.16,12.19,12.16,12.18,1362000.0
2012-08-21 09:50:00,12.18,12.19,12.12,12.12,1284000.0,12.18,12.19,12.12,12.12,1284000.0
2012-08-21 09:55:00,12.12,12.14,12.1,12.11,1306000.0,12.12,12.14,12.1,12.11,1306000.0
2012-08-21 10:00:00,12.11,12.14,12.11,12.12,1174000.0,12.11,12.14,12.11,12.12,1174000.0
2012-08-21 10:05:00,12.12,12.13,12.11,12.11,926000.0,12.12,12.13,12.11,12.11,926000.0
2012-08-21 10:10:00,12.11,12.12,12.11,12.11,442000.0,12.11,12.12,12.11,12.11,442000.0
2012-08-21 10:15:00,12.11,12.12,12.1,12.12,1064000.0,12.11,12.12,12.1,12.12,1064000.0
2012-08-21 10:20:00,12.12,12.12,12.11,12.12,854000.0,12.12,12.12,12.11,12.12,854000.0
2012-08-21 10:25:00,12.12,12.13,12.11,12.11,756000.0,12.12,12.13,12.11,12.11,756000.0
2012-08-21 10:30:00,12.12,12.13,12.11,12.13,492000.0,12.12,12.13,12.11,12.13,492000.0
2012-08-21 10:35:00,12.13,12.13,12.12,12.13,802000.0,12.13,12.13,12.12,12.13,802000.0
2012-08-21 10:40:00,12.13,12.13,12.12,12.12,318000.0,12.13,12.13,12.12,12.12,318000.0
2012-08-21 10:45:00,12.12,12.12,12.08,12.09,682000.0,12.12,12.12,12.08,12.09,682000.0
2012-08-21 10:50:00,12.09,12.09,12.05,12.07,852000.0,12.09,12.09,12.05,12.07,852000.0
2012-08-21 10:55:00,12.07,12.08,12.05,12.06,616000.0,12.07,12.08,12.05,12.06,616000.0
2012-08-21 11:00:00,12.06,12.06,12.03,12.04,836000.0,12.06,12.06,12.03,12.04,836000.0
2012-08-21 11:05:00,12.04,12.07,12.03,12.07,700000.0,12.04,12.07,12.03,12.07,700000.0
2012-08-21 11:10:00,12.06,12.06,12.03,12.04,718000.0,12.06,12.06,12.03,12.04,718000.0
2012-08-21 11:15:00,12.04,12.06,12.03,12.06,652000.0,12.04,12.06,12.03,12.06,652000.0
2012-08-21 11:20:00,12.05,12.07,12.04,12.07,1000000.0,12.05,12.07,12.04,12.07,1000000.0
2012-08-21 11:25:00,12.06,12.07,12.04,12.05,428000.0,12.06,12.07,12.04,12.05,428000.0
2012-08-21 11:30:00,12.05,12.07,12.04,12.05,318000.0,12.05,12.07,12.04,12.05,318000.0
2012-08-21 11:35:00,12.05,12.06,12.04,12.05,408000.0,12.05,12.06,12.04,12.05,408000.0
2012-08-21 11:40:00,12.05,12.05,12.03,12.05,490000.0,12.05,12.05,12.03,12.05,490000.0
2012-08-21 11:45:00,12.05,12.05,12.03,12.04,312000.0,12.05,12.05,12.03,12.04,312000.0
2012-08-21 11:50:00,12.04,12.06,12.03,12.05,400000.0,12.04,12.06,12.03,12.05,400000.0
2012-08-21 11:55:00,12.05,12.06,12.03,12.03,522000.0,12.05,12.06,12.03,12.03,522000.0
2012-08-21 12:00:00,12.03,12.03,12.0,12.0,776000.0,12.03,12.03,12.0,12.0,776000.0
2012-08-21 12:05:00,12.0,12.03,12.0,12.01,574000.0,12.0,12.03,12.0,12.01,574000.0
2012-08-21 12:10:00,12.01,12.04,12.01,12.04,488000.0,12.01,12.04,12.01,12.04,488000.0
2012-08-21 12:15:00,12.03,12.04,12.01,12.01,472000.0,12.03,12.04,12.01,12.01,472000.0
2012-08-21 12:20:00,12.01,12.05,12.01,12.05,686000.0,12.01,12.05,12.01,12.05,686000.0
2012-08-21 12:25:00,12.05,12.05,12.01,12.01,612000.0,12.05,12.05,12.01,12.01,612000.0
2012-08-21 12:30:00,12.01,12.02,12.01,12.01,320000.0,12.01,12.02,12.01,12.01,320000.0
2012-08-21 12:35:00,12.01,12.04,12.0,12.04,410000.0,12.01,12.04,12.0,12.04,410000.0
2012-08-21 12:40:00,12.04,12.04,12.02,12.02,360000.0,12.04,12.04,12.02,12.02,360000.0
2012-08-21 12:45:00,12.02,12.02,11.98,11.98,722000.0,12.02,12.02,11.98,11.98,722000.0
2012-08-21 12:50:00,11.99,12.0,11.98,12.0,162000.0,11.99,12.0,11.98,12.0,162000.0
2012-08-21 12:55:00,12.0,12.01,11.99,12.0,338000.0,12.0,12.01,11.99,12.0,338000.0
2012-08-21 13:00:00,12.0,12.0,11.95,11.96,824000.0,12.0,12.0,11.95,11.96,824000.0
2012-08-21 13:05:00,11.96,11.97,11.94,11.95,632000.0,11.96,11.97,11.94,11.95,632000.0
2012-08-21 13:10:00,11.95,11.96,11.93,11.96,584000.0,11.95,11.96,11.93,11.96,584000.0
2012-08-21 13:15:00,11.96,11.99,11.96,11.99,428000.0,11.96,11.99,11.96,11.99,428000.0
2012-08-21 13:20:00,11.98,12.0,11.98,11.99,314000.0,11.98,12.0,11.98,11.99,314000.0
2012-08-21 13:25:00,11.99,11.99,11.97,11.98,234000.0,11.99,11.99,11.97,11.98,234000.0
2012-08-21 13:30:00,11.97,11.99,11.97,11.99,424000.0,11.97,11.99,11.97,11.99,424000.0
2012-08-21 13:35:00,11.99,11.99,11.98,11.98,224000.0,11.99,11.99,11.98,11.98,224000.0
2012-08-21 13:40:00,11.98,11.98,11.97,11.97,448000.0,11.98,11.98,11.97,11.97,448000.0
2012-08-21 13:45:00,11.97,11.97,11.94,11.95,382000.0,11.97,11.97,11.94,11.95,382000.0
2012-08-21 13:50:00,11.95,11.95,11.93,11.94,436000.0,11.95,11.95,11.93,11.94,436000.0
2012-08-21 13:55:00,11.94,11.97,11.94,11.96,368000.0,11.94,11.97,11.94,11.96,368000.0
2012-08-21 14:00:00,11.96,11.99,11.96,11.99,304000.0,11.96,11.99,11.96,11.99,304000.0
2012-08-21 14:05:00,11.98,12.0,11.97,11.99,422000.0,11.98,12.0,11.97,11.99,422000.0
2012-08-21 14:10:00,11.98,11.99,11.98,11.98,196000.0,11.98,11.99,11.98,11.98,196000.0
2012-08-21 14:15:00,11.98,11.99,11.96,11.96,144000.0,11.98,11.99,11.96,11.96,144000.0
2012-08-21 14:20:00,11.96,11.98,11.96,11.97,184000.0,11.96,11.98,11.96,11.97,184000.0
2012-08-21 14:25:00,11.98,12.0,11.98,11.98,284000.0,11.98,12.0,11.98,11.98,284000.0
2012-08-21 14:30:00,11.98,11.99,11.97,11.99,104000.0,11.98,11.99,11.97,11.99,104000.0
2012-08-21 14:35:00,11.99,11.99,11.96,11.98,156000.0,11.99,11.99,11.96,11.98,156000.0
2012-08-21 14:40:00,11.98,11.99,11.97,11.98,96000.0,11.98,11.99,11.97,11.98,96000.0
2012-08-21 14:45:00,11.97,11.98,11.97,11.98,108000.0,11.97,11.98,11.97,11.98,108000.0
2012-08-21 14:50:00,11.98,11.99,11.98,11.99,116000.0,11.98,11.99,11.98,11.99,116000.0
2012-08-21 14:55:00,11.99,11.99,11.98,11.99,116000.0,11.99,11.99,11.98,11.99,116000.0
2012-08-21 15:00:00,11.99,11.99,11.95,11.96,576000.0,11.99,11.99,11.95,11.96,576000.0
2012-08-21 15:05:00,11.96,11.97,11.96,11.96,276000.0,11.96,11.97,11.96,11.96,276000.0
2012-08-21 15:10:00,11.96,11.96,11.95,11.95,368000.0,11.96,11.96,11.95,11.95,368000.0
2012-08-21 15:15:00,11.95,11.96,11.94,11.96,408000.0,11.95,11.96,11.94,11.96,408000.0
2012-08-21 15:20:00,11.96,11.98,11.96,11.98,820000.0,11.96,11.98,11.96,11.98,820000.0
2012-08-21 15:25:00,11.98,11.98,11.96,11.97,666000.0,11.98,11.98,11.96,11.97,666000.0
2012-08-21 15:30:00,11.97,11.98,11.96,11.96,660000.0,11.97,11.98,11.96,11.96,660000.0
2012-08-21 15:35:00,11.96,12.0,11.96,12.0,1120000.0,11.96,12.0,11.96,12.0,1120000.0
2012-08-21 15:40:00,12.0,12.01,11.97,11.97,970000.0,12.0,12.01,11.97,11.97,970000.0
2012-08-21 15:45:00,11.97,11.99,11.96,11.97,800000.0,11.97,11.99,11.96,11.97,800000.0
2012-08-21 15:50:00,11.97,11.97,11.95,11.96,938000.0,11.97,11.97,11.95,11.96,938000.0
2012-08-21 15:55:00,11.96,11.98,11.96,11.98,1938000.0,11.96,11.98,11.96,11.98,1938000.0
2012-08-22 09:30:00,11.97,12.03,11.94,11.96,1234000.0,11.97,12.03,11.94,11.96,1234000.0
2012-08-22 09:35:00,11.96,11.98,11.94,11.98,884000.0,11.96,11.98,11.94,11.98,884000.0
2012-08-22 09:40:00,11.98,12.0,11.98,12.0,1114000.0,11.98,12.0,11.98,12.0,1114000.0
2012-08-22 09:45:00,12.0,12.07,12.0,12.06,1356000.0,12.0,12.07,12.0,12.06,1356000.0
2012-08-22 09:50:00,12.06,12.1,12.06,12.07,900000.0,12.06,12.1,12.06,12.07,900000.0
2012-08-22 09:55:00,12.07,12.12,12.06,12.1,1100000.0,12.07,12.12,12.06,12.1,1100000.0
2012-08-22 10:00:00,12.11,12.11,12.07,12.1,802000.0,12.11,12.11,12.07,12.1,802000.0
2012-08-22 10:05:00,12.11,12.11,12.08,12.1,572000.0,12.11,12.11,12.08,12.1,572000.0
2012-08-22 10:10:00,12.1,12.1,12.07,12.07,598000.0,12.1,12.1,12.07,12.07,598000.0
2012-08-22 10:15:00,12.07,12.07,12.04,12.05,680000.0,12.07,12.07,12.04,12.05,680000.0
2012-08-22 10:20:00,12.05,12.1,12.05,12.09,628000.0,12.05,12.1,12.05,12.09,628000.0
2012-08-22 10:25:00,12.09,12.1,12.08,12.09,494000.0,12.09,12.1,12.08,12.09,494000.0
2012-08-22 10:30:00,12.09,12.1,12.08,12.09,304000.0,12.09,12.1,12.08,12.09,304000.0
2012-08-22 10:35:00,12.09,12.11,12.08,12.1,576000.0,12.09,12.11,12.08,12.1,576000.0
2012-08-22 10:40:00,12.1,12.1,12.06,12.06,758000.0,12.1,12.1,12.06,12.06,758000.0
2012-08-22 10:45:00,12.06,12.07,12.03,12.03,868000.0,12.06,12.07,12.03,12.03,868000.0
2012-08-22 10:50:00,12.03,12.03,12.0,12.01,1126000.0,12.03,12.03,12.0,12.01,1126000.0
2012-08-22 10:55:00,12.01,12.03,12.01,12.01,316000.0,12.01,12.03,12.01,12.01,316000.0
2012-08-22 11:00:00,12.02,12.03,12.01,12.03,574000.0,12.02,12.03,12.01,12.03,574000.0
2012-08-22 11:05:00,12.04,12.05,12.04,12.04,316000.0,12.04,12.05,12.04,12.04,316000.0
2012-08-22 11:10:00,12.04,12.06,12.03,12.05,632000.0,12.04,12.06,12.03,12.05,632000.0
2012-08-22 11:15:00,12.05,12.06,12.05,12.05,236000.0,12.05,12.06,12.05,12.05,236000.0
2012-08-22 11:20:00,12.05,12.07,12.05,12.05,364000.0,12.05,12.07,12.05,12.05,364000.0
2012-08-22 11:25:00,12.05,12.07,12.04,12.07,186000.0,12.05,12.07,12.04,12.07,186000.0
2012-08-22 11:30:00,12.07,12.07,12.05,12.07,270000.0,12.07,12.07,12.05,12.07,270000.0
2012-08-22 11:35:00,12.07,12.08,12.06,12.08,170000.0,12.07,12.08,12.06,12.08,170000.0
2012-08-22 11:40:00,12.08,12.09,12.06,12.06,614000.0,12.08,12.09,12.06,12.06,614000.0
2012-08-22 11:45:00,12.06,12.07,12.06,12.06,306000.0,12.06,12.07,12.06,12.06,306000.0
2012-08-22 11:50:00,12.06,12.08,12.05,12.07,332000.0,12.06,12.08,12.05,12.07,332000.0
2012-08-22 11:55:00,12.07,12.09,12.07,12.08,298000.0,12.07,12.09,12.07,12.08,298000.0
2012-08-22 12:00:00,12.08,12.09,12.08,12.08,160000.0,12.08,12.09,12.08,12.08,160000.0
2012-08-22 12:05:00,12.08,12.09,12.07,12.08,146000.0,12.08,12.09,12.07,12.08,146000.0
2012-08-22 12:10:00,12.08,12.09,12.07,12.08,138000.0,12.08,12.09,12.07,12.08,138000.0
2012-08-22 12:15:00,12.08,12.08,12.06,12.06,294000.0,12.08,12.08,12.06,12.06,294000.0
2012-08-22 12:20:00,12.06,12.06,12.04,12.06,222000.0,12.06,12.06,12.04,12.06,222000.0
2012-08-22 12:25:00,12.06,12.08,12.06,12.08,188000.0,12.06,12.08,12.06,12.08,188000.0
2012-08-22 12:30:00,12.08,12.08,12.06,12.06,132000.0,12.08,12.08,12.06,12.06,132000.0
2012-08-22 12:35:00,12.06,12.06,12.04,12.04,170000.0,12.06,12.06,12.04,12.04,170000.0
2012-08-22 12:40:00,12.05,12.07,12.04,12.06,196000.0,12.05,12.07,12.04,12.06,196000.0
2012-08-22 12:45:00,12.06,12.08,12.06,12.08,182000.0,12.06,12.08,12.06,12.08,182000.0
2012-08-22 12:50:00,12.07,12.08,12.06,12.07,84000.0,12.07,12.08,12.06,12.07,84000.0
2012-08-22 12:55:00,12.07,12.08,12.06,12.07,242000.0,12.07,12.08,12.06,12.07,242000.0
2012-08-22 13:00:00,12.07,12.09,12.06,12.09,336000.0,12.07,12.09,12.06,12.09,336000.0
2012-08-22 13:05:00,12.09,12.09,12.08,12.08,168000.0,12.09,12.09,12.08,12.08,168000.0
2012-08-22 13:10:00,12.08,12.08,12.07,12.08,126000.0,12.08,12.08,12.07,12.08,126000.0
2012-08-22 13:15:00,12.08,12.08,12.07,12.08,154000.0,12.08,12.08,12.07,12.08,154000.0
2012-08-22 13:20:00,12.08,12.1,12.07,12.1,408000.0,12.08,12.1,12.07,12.1,408000.0
2012-08-22 13:25:00,12.1,12.11,12.1,12.11,270000.0,12.1,12.11,12.1,12.11,270000.0
2012-08-22 13:30:00,12.1,12.12,12.1,12.12,590000.0,12.1,12.12,12.1,12.12,590000.0
2012-08-22 13:35:00,12.12,12.12,12.12,12.12,272000.0,12.12,12.12,12.12,12.12,272000.0
2012-08-22 13:40:00,12.12,12.14,12.12,12.13,582000.0,12.12,12.14,12.12,12.13,582000.0
2012-08-22 13:45:00,12.13,12.13,12.12,12.12,544000.0,12.13,12.13,12.12,12.12,544000.0
2012-08-22 13:50:00,12.12,12.12,12.11,12.11,284000.0,12.12,12.12,12.11,12.11,284000.0
2012-08-22 13:55:00,12.11,12.12,12.11,12.11,240000.0,12.11,12.12,12.11,12.11,240000.0
2012-08-22 14:00:00,12.11,12.17,12.11,12.16,1616000.0,12.11,12.17,12.11,12.16,1616000.0
2012-08-22 14:05:00,12.16,12.18,12.14,12.15,644000.0,12.16,12.18,12.14,12.15,644000.0
2012-08-22 14:10:00,12.15,12.16,12.13,12.13,540000.0,12.15,12.16,12.13,12.13,540000.0
2012-08-22 14:15:00,12.14,12.14,12.11,12.12,478000.0,12.14,12.14,12.11,12.12,478000.0
2012-08-22 14:20:00,12.12,12.13,12.1,12.11,492000.0,12.12,12.13,12.1,12.11,492000.0
2012-08-22 14:25:00,12.11,12.13,12.1,12.13,604000.0,12.11,12.13,12.1,12.13,604000.0
2012-08-22 14:30:00,12.12,12.14,12.12,12.13,208000.0,12.12,12.14,12.12,12.13,208000.0
2012-08-22 14:35:00,12.13,12.16,12.12,12.16,826000.0,12.13,12.16,12.12,12.16,826000.0
2012-08-22 14:40:00,12.16,12.22,12.15,12.2,2286000.0,12.16,12.22,12.15,12.2,2286000.0
2012-08-22 14:45:00,12.2,12.22,12.19,12.19,1018000.0,12.2,12.22,12.19,12.19,1018000.0
2012-08-22 14:50:00,12.2,12.21,12.18,12.2,514000.0,12.2,12.21,12.18,12.2,514000.0
2012-08-22 14:55:00,12.2,12.22,12.2,12.22,688000.0,12.2,12.22,12.2,12.22,688000.0
2012-08-22 15:00:00,12.22,12.22,12.19,12.2,786000.0,12.22,12.22,12.19,12.2,786000.0
2012-08-22 15:05:00,12.2,12.22,12.2,12.22,836000.0,12.2,12.22,12.2,12.22,836000.0
2012-08-22 15:10:00,12.22,12.25,12.2,12.22,1034000.0,12.22,12.25,12.2,12.22,1034000.0
2012-08-22 15:15:00,12.22,12.23,12.19,12.19,1068000.0,12.22,12.23,12.19,12.19,1068000.0
2012-08-22 15:20:00,12.19,12.2,12.18,12.19,530000.0,12.19,12.2,12.18,12.19,530000.0
2012-08-22 15:25:00,12.19,12.2,12.18,12.2,568000.0,12.19,12.2,12.18,12.2,568000.0
2012-08-22 15:30:00,12.2,12.2,12.17,12.18,522000.0,12.2,12.2,12.17,12.18,522000.0
2012-08-22 15:35:00,12.18,12.19,12.17,12.18,584000.0,12.18,12.19,12.17,12.18,584000.0
2012-08-22 15:40:00,12.18,12.2,12.17,12.18,522000.0,12.18,12.2,12.17,12.18,522000.0
2012-08-22 15:45:00,12.18,12.18,12.17,12.18,676000.0,12.18,12.18,12.17,12.18,676000.0
2012-08-22 15:50:00,12.17,12.19,12.17,12.18,1692000.0,12.17,12.19,12.17,12.18,1692000.0
2012-08-22 15:55:00,12.18,12.18,12.15,12.15,2036000.0,12.18,12.18,12.15,12.15,2036000.0
2012-08-23 09:30:00,12.11,12.11,12.06,12.11,1158000.0,12.11,12.11,12.06,12.11,1158000.0
2012-08-23 09:35:00,12.1,12.1,12.06,12.08,1110000.0,12.1,12.1,12.06,12.08,1110000.0
2012-08-23 09:40:00,12.09,12.09,12.06,12.08,906000.0,12.09,12.09,12.06,12.08,906000.0
2012-08-23 09:45:00,12.08,12.1,12.05,12.05,1188000.0,12.08,12.1,12.05,12.05,1188000.0
2012-08-23 09:50:00,12.05,12.07,12.03,12.06,1256000.0,12.05,12.07,12.03,12.06,1256000.0
2012-08-23 09:55:00,12.05,12.06,12.01,12.03,1072000.0,12.05,12.06,12.01,12.03,1072000.0
2012-08-23 10:00:00,12.03,12.05,12.02,12.03,526000.0,12.03,12.05,12.02,12.03,526000.0
2012-08-23 10:05:00,12.03,12.05,12.01,12.04,490000.0,12.03,12.05,12.01,12.04,490000.0
2012-08-23 10:10:00,12.03,12.04,12.0,12.01,462000.0,12.03,12.04,12.0,12.01,462000.0
2012-08-23 10:15:00,12.01,12.03,12.0,12.02,834000.0,12.01,12.03,12.0,12.02,834000.0
2012-08-23 10:20:00,12.01,12.05,12.01,12.05,512000.0,12.01,12.05,12.01,12.05,512000.0
2012-08-23 10:25:00,12.05,12.07,12.03,12.06,648000.0,12.05,12.07,12.03,12.06,648000.0
2012-08-23 10:30:00,12.06,12.07,12.03,12.04,844000.0,12.06,12.07,12.03,12.04,844000.0
2012-08-23 10:35:00,12.04,12.06,12.04,12.05,352000.0,12.04,12.06,12.04,12.05,352000.0
2012-08-23 10:40:00,12.04,12.05,12.03,12.05,192000.0,12.04,12.05,12.03,12.05,192000.0
2012-08-23 10:45:00,12.05,12.06,12.05,12.06,342000.0,12.05,12.06,12.05,12.06,342000.0
2012-08-23 10:50:00,12.05,12.06,12.05,12.05,618000.0,12.05,12.06,12.05,12.05,618000.0
2012-08-23 10:55:00,12.05,12.05,12.04,12.05,222000.0,12.05,12.05,12.04,12.05,222000.0
2012-08-23 11:00:00,12.06,12.06,12.04,12.05,206000.0,12.06,12.06,12.04,12.05,206000.0
2012-08-23 11:05:00,12.05,12.08,12.05,12.07,318000.0,12.05,12.08,12.05,12.07,318000.0
2012-08-23 11:10:00,12.07,12.12,12.07,12.12,1016000.0,12.07,12.12,12.07,12.12,1016000.0
2012-08-23 11:15:00,12.12,12.14,12.12,12.13,700000.0,12.12,12.14,12.12,12.13,700000.0
2012-08-23 11:20:00,12.13,12.13,12.11,12.11,602000.0,12.13,12.13,12.11,12.11,602000.0
2012-08-23 11:25:00,12.11,12.17,12.11,12.16,1274000.0,12.11,12.17,12.11,12.16,1274000.0
2012-08-23 11:30:00,12.16,12.16,12.14,12.15,400000.0,12.16,12.16,12.14,12.15,400000.0
2012-08-23 11:35:00,12.15,12.17,12.12,12.12,756000.0,12.15,12.17,12.12,12.12,756000.0
2012-08-23 11:40:00,12.12,12.13,12.12,12.13,146000.0,12.12,12.13,12.12,12.13,146000.0
2012-08-23 11:45:00,12.13,12.13,12.1,12.1,496000.0,12.13,12.13,12.1,12.1,496000.0
2012-08-23 11:50:00,12.1,12.1,12.09,12.1,328000.0,12.1,12.1,12.09,12.1,328000.0
2012-08-23 11:55:00,12.1,12.1,12.08,12.08,522000.0,12.1,12.1,12.08,12.08,522000.0
2012-08-23 12:00:00,12.08,12.08,12.05,12.05,674000.0,12.08,12.08,12.05,12.05,674000.0
2012-08-23 12:05:00,12.05,12.05,12.03,12.04,434000.0,12.05,12.05,12.03,12.04,434000.0
2012-08-23 12:10:00,12.04,12.04,12.01,12.02,488000.0,12.04,12.04,12.01,12.02,488000.0
2012-08-23 12:15:00,12.02,12.04,12.0,12.03,702000.0,12.02,12.04,12.0,12.03,702000.0
2012-08-23 12:20:00,12.03,12.05,12.02,12.05,150000.0,12.03,12.05,12.02,12.05,150000.0
2012-08-23 12:25:00,12.04,12.05,12.03,12.04,128000.0,12.04,12.05,12.03,12.04,128000.0
2012-08-23 12:30:00,12.03,12.05,12.03,12.03,338000.0,12.03,12.05,12.03,12.03,338000.0
2012-08-23 12:35:00,12.03,12.04,12.02,12.02,258000.0,12.03,12.04,12.02,12.02,258000.0
2012-08-23 12:40:00,12.02,12.05,12.02,12.05,298000.0,12.02,12.05,12.02,12.05,298000.0
2012-08-23 12:45:00,12.05,12.05,12.02,12.02,386000.0,12.05,12.05,12.02,12.02,386000.0
2012-08-23 12:50:00,12.02,12.02,12.01,12.01,358000.0,12.02,12.02,12.01,12.01,358000.0
2012-08-23 12:55:00,12.01,12.01,12.0,12.0,330000.0,12.01,12.01,12.0,12.0,330000.0
2012-08-23 13:00:00,12.0,12.02,12.0,12.01,456000.0,12.0,12.02,12.0,12.01,456000.0
2012-08-23 13:05:00,12.01,12.01,12.0,12.01,344000.0,12.01,12.01,12.0,12.01,344000.0
2012-08-23 13:10:00,12.0,12.01,11.98,11.98,1486000.0,12.0,12.01,11.98,11.98,1486000.0
2012-08-23 13:15:00,11.98,12.0,11.98,11.99,452000.0,11.98,12.0,11.98,11.99,452000.0
2012-08-23 13:20:00,11.99,11.99,11.95,11.97,1450000.0,11.99,11.99,11.95,11.97,1450000.0
2012-08-23 13:25:00,11.97,11.98,11.96,11.98,288000.0,11.97,11.98,11.96,11.98,288000.0
2012-08-23 13:30:00,11.98,12.0,11.97,12.0,414000.0,11.98,12.0,11.97,12.0,414000.0
2012-08-23 13:35:00,12.01,12.01,11.97,11.97,514000.0,12.01,12.01,11.97,11.97,514000.0
2012-08-23 13:40:00,11.97,11.99,11.97,11.99,320000.0,11.97,11.99,11.97,11.99,320000.0
2012-08-23 13:45:00,11.98,11.99,11.98,11.99,118000.0,11.98,11.99,11.98,11.99,118000.0
2012-08-23 13:50:00,11.99,12.0,11.98,11.99,198000.0,11.99,12.0,11.98,11.99,198000.0
2012-08-23 13:55:00,12.0,12.0,11.98,11.99,410000.0,12.0,12.0,11.98,11.99,410000.0
2012-08-23 14:00:00,11.98,11.99,11.97,11.98,244000.0,11.98,11.99,11.97,11.98,244000.0
2012-08-23 14:05:00,11.98,12.0,11.97,12.0,256000.0,11.98,12.0,11.97,12.0,256000.0
2012-08-23 14:10:00,11.99,11.99,11.98,11.99,446000.0,11.99,11.99,11.98,11.99,446000.0
2012-08-23 14:15:00,11.98,12.0,11.98,11.99,412000.0,11.98,12.0,11.98,11.99,412000.0
2012-08-23 14:20:00,11.99,12.04,11.97,12.0,1272000.0,11.99,12.04,11.97,12.0,1272000.0
2012-08-23 14:25:00,12.0,12.04,12.0,12.0,832000.0,12.0,12.04,12.0,12.0,832000.0
2012-08-23 14:30:00,12.01,12.02,12.0,12.01,190000.0,12.01,12.02,12.0,12.01,190000.0
2012-08-23 14:35:00,12.01,12.05,12.01,12.02,564000.0,12.01,12.05,12.01,12.02,564000.0
2012-08-23 14:40:00,12.02,12.04,12.02,12.04,204000.0,12.02,12.04,12.02,12.04,204000.0
2012-08-23 14:45:00,12.04,12.07,12.04,12.05,1028000.0,12.04,12.07,12.04,12.05,1028000.0
2012-08-23 14:50:00,12.06,12.07,12.05,12.07,690000.0,12.06,12.07,12.05,12.07,690000.0
2012-08-23 14:55:00,12.07,12.08,12.06,12.07,774000.0,12.07,12.08,12.06,12.07,774000.0
2012-08-23 15:00:00,12.06,12.07,12.06,12.07,272000.0,12.06,12.07,12.06,12.07,272000.0
2012-08-23 15:05:00,12.07,12.09,12.07,12.09,512000.0,12.07,12.09,12.07,12.09,512000.0
2012-08-23 15:10:00,12.1,12.11,12.09,12.1,888000.0,12.1,12.11,12.09,12.1,888000.0
2012-08-23 15:15:00,12.1,12.11,12.1,12.1,448000.0,12.1,12.11,12.1,12.1,448000.0
2012-08-23 15:20:00,12.1,12.1,12.06,12.07,742000.0,12.1,12.1,12.06,12.07,742000.0
2012-08-23 15:25:00,12.07,12.09,12.06,12.08,340000.0,12.07,12.09,12.06,12.08,340000.0
2012-08-23 15:30:00,12.08,12.09,12.07,12.08,372000.0,12.08,12.09,12.07,12.08,372000.0
2012-08-23 15:35:00,12.08,12.09,12.07,12.08,696000.0,12.08,12.09,12.07,12.08,696000.0
2012-08-23 15:40:00,12.08,12.08,12.06,12.06,750000.0,12.08,12.08,12.06,12.06,750000.0
2012-08-23 15:45:00,12.06,12.07,12.06,12.07,568000.0,12.06,12.07,12.06,12.07,568000.0
2012-08-23 15:50:00,12.07,12.07,12.05,12.06,1122000.0,12.07,12.07,12.05,12.06,1122000.0
2012-08-23 15:55:00,12.06,12.07,12.05,12.06,1504000.0,12.06,12.07,12.05,12.06,1504000.0
2012-08-24 09:30:00,12.08,12.18,12.07,12.16,3320000.0,12.08,12.18,12.07,12.16,3320000.0
2012-08-24 09:35:00,12.15,12.16,12.13,12.15,1758000.0,12.15,12.16,12.13,12.15,1758000.0
2012-08-24 09:40:00,12.15,12.16,12.13,12.14,1462000.0,12.15,12.16,12.13,12.14,1462000.0
2012-08-24 09:45:00,12.14,12.19,12.13,12.19,1980000.0,12.14,12.19,12.13,12.19,1980000.0
2012-08-24 09:50:00,12.19,12.21,12.17,12.18,1670000.0,12.19,12.21,12.17,12.18,1670000.0
2012-08-24 09:55:00,12.18,12.2,12.16,12.2,1278000.0,12.18,12.2,12.16,12.2,1278000.0
2012-08-24 10:00:00,12.2,12.22,12.19,12.2,1872000.0,12.2,12.22,12.19,12.2,1872000.0
2012-08-24 10:05:00,12.19,12.22,12.18,12.22,1600000.0,12.19,12.22,12.18,12.22,1600000.0
2012-08-24 10:10:00,12.22,12.22,12.19,12.19,1590000.0,12.22,12.22,12.19,12.19,1590000.0
2012-08-24 10:15:00,12.19,12.25,12.19,12.24,1760000.0,12.19,12.25,12.19,12.24,1760000.0
2012-08-24 10:20:00,12.24,12.28,12.24,12.28,2630000.0,12.24,12.28,12.24,12.28,2630000.0
2012-08-24 10:25:00,12.28,12.29,12.24,12.24,1274000.0,12.28,12.29,12.24,12.24,1274000.0
2012-08-24 10:30:00,12.25,12.27,12.23,12.27,928000.0,12.25,12.27,12.23,12.27,928000.0
2012-08-24 10:35:00,12.27,12.29,12.25,12.29,1124000.0,12.27,12.29,12.25,12.29,1124000.0
2012-08-24 10:40:00,12.29,12.3,12.28,12.29,2120000.0,12.29,12.3,12.28,12.29,2120000.0
2012-08-24 10:45:00,12.29,12.31,12.28,12.28,1666000.0,12.29,12.31,12.28,12.28,1666000.0
2012-08-24 10:50:00,12.28,12.32,12.28,12.32,1564000.0,12.28,12.32,12.28,12.32,1564000.0
2012-08-24 10:55:00,12.32,12.34,12.32,12.33,2022000.0,12.32,12.34,12.32,12.33,2022000.0
2012-08-24 11:00:00,12.33,12.34,12.33,12.33,850000.0,12.33,12.34,12.33,12.33,850000.0
2012-08-24 11:05:00,12.33,12.33,12.3,12.3,1068000.0,12.33,12.33,12.3,12.3,1068000.0
2012-08-24 11:10:00,12.3,12.3,12.28,12.29,1040000.0,12.3,12.3,12.28,12.29,1040000.0
2012-08-24 11:15:00,12.29,12.33,12.29,12.32,1258000.0,12.29,12.33,12.29,12.32,1258000.0
2012-08-24 11:20:00,12.32,12.32,12.3,12.31,832000.0,12.32,12.32,12.3,12.31,832000.0
2012-08-24 11:25:00,12.31,12.32,12.29,12.31,822000.0,12.31,12.32,12.29,12.31,822000.0
2012-08-24 11:30:00,12.31,12.34,12.3,12.33,1372000.0,12.31,12.34,12.3,12.33,1372000.0
2012-08-24 11:35:00,12.33,12.33,12.32,12.32,576000.0,12.33,12.33,12.32,12.32,576000.0
2012-08-24 11:40:00,12.32,12.32,12.3,12.3,768000.0,12.32,12.32,12.3,12.3,768000.0
2012-08-24 11:45:00,12.31,12.33,12.3,12.33,1104000.0,12.31,12.33,12.3,12.33,1104000.0
2012-08-24 11:50:00,12.33,12.33,12.32,12.32,552000.0,12.33,12.33,12.32,12.32,552000.0
2012-08-24 11:55:00,12.32,12.33,12.32,12.33,412000.0,12.32,12.33,12.32,12.33,412000.0
2012-08-24 12:00:00,12.33,12.33,12.31,12.32,426000.0,12.33,12.33,12.31,12.32,426000.0
2012-08-24 12:05:00,12.32,12.33,12.31,12.31,858000.0,12.32,12.33,12.31,12.31,858000.0
2012-08-24 12:10:00,12.31,12.32,12.3,12.3,368000.0,12.31,12.32,12.3,12.3,368000.0
2012-08-24 12:15:00,12.3,12.31,12.3,12.31,220000.0,12.3,12.31,12.3,12.31,220000.0
2012-08-24 12:20:00,12.31,12.32,12.31,12.31,158000.0,12.31,12.32,12.31,12.31,158000.0
2012-08-24 12:25:00,12.31,12.32,12.31,12.32,706000.0,12.31,12.32,12.31,12.32,706000.0
2012-08-24 12:30:00,12.32,12.33,12.32,12.32,464000.0,12.32,12.33,12.32,12.32,464000.0
2012-08-24 12:35:00,12.32,12.33,12.31,12.32,528000.0,12.32,12.33,12.31,12.32,528000.0
2012-08-24 12:40:00,12.32,12.32,12.31,12.32,208000.0,12.32,12.32,12.31,12.32,208000.0
2012-08-24 12:45:00,12.31,12.34,12.31,12.33,618000.0,12.31,12.34,12.31,12.33,618000.0
2012-08-24 12:50:00,12.33,12.34,12.33,12.33,1048000.0,12.33,12.34,12.33,12.33,1048000.0
2012-08-24 12:55:00,12.34,12.34,12.33,12.33,584000.0,12.34,12.34,12.33,12.33,584000.0
2012-08-24 13:00:00,12.33,12.33,12.32,12.33,552000.0,12.33,12.33,12.32,12.33,552000.0
2012-08-24 13:05:00,12.33,12.34,12.32,12.33,310000.0,12.33,12.34,12.32,12.33,310000.0
2012-08-24 13:10:00,12.33,12.33,12.32,12.32,250000.0,12.33,12.33,12.32,12.32,250000.0
2012-08-24 13:15:00,12.32,12.33,12.32,12.33,234000.0,12.32,12.33,12.32,12.33,234000.0
2012-08-24 13:20:00,12.33,12.34,12.32,12.33,364000.0,12.33,12.34,12.32,12.33,364000.0
2012-08-24 13:25:00,12.33,12.33,12.32,12.33,408000.0,12.33,12.33,12.32,12.33,408000.0
2012-08-24 13:30:00,12.32,12.33,12.31,12.31,590000.0,12.32,12.33,12.31,12.31,590000.0
2012-08-24 13:35:00,12.31,12.32,12.31,12.31,414000.0,12.31,12.32,12.31,12.31,414000.0
2012-08-24 13:40:00,12.31,12.32,12.28,12.32,1220000.0,12.31,12.32,12.28,12.32,1220000.0
2012-08-24 13:45:00,12.32,12.34,12.32,12.33,570000.0,12.32,12.34,12.32,12.33,570000.0
2012-08-24 13:50:00,12.33,12.33,12.32,12.32,444000.0,12.33,12.33,12.32,12.32,444000.0
2012-08-24 13:55:00,12.32,12.32,12.31,12.31,326000.0,12.32,12.32,12.31,12.31,326000.0
2012-08-24 14:00:00,12.31,12.31,12.31,12.31,216000.0,12.31,12.31,12.31,12.31,216000.0
2012-08-24 14:05:00,12.31,12.31,12.3,12.3,336000.0,12.31,12.31,12.3,12.3,336000.0
2012-08-24 14:10:00,12.3,12.3,12.29,12.3,412000.0,12.3,12.3,12.29,12.3,412000.0
2012-08-24 14:15:00,12.3,12.3,12.29,12.29,476000.0,12.3,12.3,12.29,12.29,476000.0
2012-08-24 14:20:00,12.3,12.31,12.29,12.31,268000.0,12.3,12.31,12.29,12.31,268000.0
2012-08-24 14:25:00,12.31,12.31,12.3,12.31,268000.0,12.31,12.31,12.3,12.31,268000.0
2012-08-24 14:30:00,12.31,12.31,12.3,12.3,322000.0,12.31,12.31,12.3,12.3,322000.0
2012-08-24 14:35:00,12.3,12.3,12.29,12.29,740000.0,12.3,12.3,12.29,12.29,740000.0
2012-08-24 14:40:00,12.29,12.3,12.29,12.3,204000.0,12.29,12.3,12.29,12.3,204000.0
2012-08-24 14:45:00,12.3,12.3,12.29,12.29,280000.0,12.3,12.3,12.29,12.29,280000.0
2012-08-24 14:50:00,12.29,12.3,12.28,12.29,486000.0,12.29,12.3,12.28,12.29,486000.0
2012-08-24 14:55:00,12.29,12.29,12.28,12.28,366000.0,12.29,12.29,12.28,12.28,366000.0
2012-08-24 15:00:00,12.28,12.29,12.27,12.27,720000.0,12.28,12.29,12.27,12.27,720000.0
2012-08-24 15:05:00,12.27,12.28,12.27,12.28,820000.0,12.27,12.28,12.27,12.28,820000.0
2012-08-24 15:10:00,12.28,12.29,12.27,12.29,482000.0,12.28,12.29,12.27,12.29,482000.0
2012-08-24 15:15:00,12.29,12.29,12.28,12.28,388000.0,12.29,12.29,12.28,12.28,388000.0
2012-08-24 15:20:00,12.28,12.28,12.27,12.28,418000.0,12.28,12.28,12.27,12.28,418000.0
2012-08-24 15:25:00,12.28,12.28,12.27,12.28,340000.0,12.28,12.28,12.27,12.28,340000.0
2012-08-24 15:30:00,12.27,12.29,12.27,12.28,700000.0,12.27,12.29,12.27,12.28,700000.0
2012-08-24 15:35:00,12.29,12.3,12.29,12.3,970000.0,12.29,12.3,12.29,12.3,970000.0
2012-08-24 15:40:00,12.29,12.3,12.29,12.3,978000.0,12.29,12.3,12.29,12.3,978000.0
2012-08-24 15:45:00,12.29,12.3,12.29,12.29,1400000.0,12.29,12.3,12.29,12.29,1400000.0
2012-08-24 15:50:00,12.29,12.3,12.27,12.27,1668000.0,12.29,12.3,12.27,12.27,1668000.0
2012-08-24 15:55:00,12.27,12.29,12.26,12.28,2380000.0,12.27,12.29,12.26,12.28,2380000.0
2012-08-27 09:30:00,12.29,12.37,12.28,12.36,3032000.0,12.29,12.37,12.28,12.36,3032000.0
2012-08-27 09:35:00,12.35,12.36,12.33,12.33,1156000.0,12.35,12.36,12.33,12.33,1156000.0
2012-08-27 09:40:00,12.33,12.38,12.33,12.36,2114000.0,12.33,12.38,12.33,12.36,2114000.0
2012-08-27 09:45:00,12.36,12.37,12.3,12.33,1032000.0,12.36,12.37,12.3,12.33,1032000.0
2012-08-27 09:50:00,12.33,12.33,12.25,12.27,1696000.0,12.33,12.33,12.25,12.27,1696000.0
2012-08-27 09:55:00,12.27,12.28,12.26,12.26,626000.0,12.27,12.28,12.26,12.26,626000.0
2012-08-27 10:00:00,12.26,12.32,12.26,12.31,16774000.0,12.26,12.32,12.26,12.31,16774000.0
2012-08-27 10:05:00,12.3,12.3,12.28,12.29,734000.0,12.3,12.3,12.28,12.29,734000.0
2012-08-27 10:10:00,12.29,12.29,12.26,12.26,830000.0,12.29,12.29,12.26,12.26,830000.0
2012-08-27 10:15:00,12.27,12.29,12.27,12.27,574000.0,12.27,12.29,12.27,12.27,574000.0
2012-08-27 10:20:00,12.27,12.27,12.23,12.25,1130000.0,12.27,12.27,12.23,12.25,1130000.0
2012-08-27 10:25:00,12.25,12.25,12.23,12.24,512000.0,12.25,12.25,12.23,12.24,512000.0
2012-08-27 10:30:00,12.25,12.26,12.23,12.23,472000.0,12.25,12.26,12.23,12.23,472000.0
2012-08-27 10:35:00,12.23,12.24,12.23,12.23,234000.0,12.23,12.24,12.23,12.23,234000.0
2012-08-27 10:40:00,12.24,12.24,12.21,12.22,604000.0,12.24,12.24,12.21,12.22,604000.0
2012-08-27 10:45:00,12.22,12.23,12.2,12.21,866000.0,12.22,12.23,12.2,12.21,866000.0
2012-08-27 10:50:00,12.21,12.23,12.2,12.22,324000.0,12.21,12.23,12.2,12.22,324000.0
2012-08-27 10:55:00,12.21,12.21,12.18,12.19,1196000.0,12.21,12.21,12.18,12.19,1196000.0
2012-08-27 11:00:00,12.19,12.21,12.18,12.21,558000.0,12.19,12.21,12.18,12.21,558000.0
2012-08-27 11:05:00,12.21,12.25,12.21,12.23,528000.0,12.21,12.25,12.21,12.23,528000.0
2012-08-27 11:10:00,12.24,12.25,12.24,12.25,422000.0,12.24,12.25,12.24,12.25,422000.0
2012-08-27 11:15:00,12.24,12.26,12.24,12.25,380000.0,12.24,12.26,12.24,12.25,380000.0
2012-08-27 11:20:00,12.25,12.26,12.24,12.25,444000.0,12.25,12.26,12.24,12.25,444000.0
2012-08-27 11:25:00,12.25,12.26,12.24,12.26,406000.0,12.25,12.26,12.24,12.26,406000.0
2012-08-27 11:30:00,12.26,12.27,12.24,12.25,302000.0,12.26,12.27,12.24,12.25,302000.0
2012-08-27 11:35:00,12.26,12.26,12.24,12.24,274000.0,12.26,12.26,12.24,12.24,274000.0
2012-08-27 11:40:00,12.24,12.25,12.24,12.25,388000.0,12.24,12.25,12.24,12.25,388000.0
2012-08-27 11:45:00,12.25,12.26,12.24,12.26,310000.0,12.25,12.26,12.24,12.26,310000.0
2012-08-27 11:50:00,12.25,12.25,12.24,12.25,228000.0,12.25,12.25,12.24,12.25,228000.0
2012-08-27 11:55:00,12.25,12.25,12.24,12.24,86000.0,12.25,12.25,12.24,12.24,86000.0
2012-08-27 12:00:00,12.24,12.26,12.24,12.24,152000.0,12.24,12.26,12.24,12.24,152000.0
2012-08-27 12:05:00,12.24,12.24,12.22,12.22,424000.0,12.24,12.24,12.22,12.22,424000.0
2012-08-27 12:10:00,12.22,12.22,12.21,12.21,288000.0,12.22,12.22,12.21,12.21,288000.0
2012-08-27 12:15:00,12.21,12.21,12.19,12.2,492000.0,12.21,12.21,12.19,12.2,492000.0
2012-08-27 12:20:00,12.2,12.21,12.19,12.2,360000.0,12.2,12.21,12.19,12.2,360000.0
2012-08-27 12:25:00,12.2,12.21,12.18,12.21,318000.0,12.2,12.21,12.18,12.21,318000.0
2012-08-27 12:30:00,12.21,12.21,12.19,12.2,144000.0,12.21,12.21,12.19,12.2,144000.0
2012-08-27 12:35:00,12.2,12.21,12.18,12.2,628000.0,12.2,12.21,12.18,12.2,628000.0
2012-08-27 12:40:00,12.2,12.22,12.2,12.22,450000.0,12.2,12.22,12.2,12.22,450000.0
2012-08-27 12:45:00,12.22,12.22,12.19,12.2,144000.0,12.22,12.22,12.19,12.2,144000.0
2012-08-27 12:50:00,12.2,12.2,12.19,12.19,268000.0,12.2,12.2,12.19,12.19,268000.0
2012-08-27 12:55:00,12.19,12.2,12.19,12.2,106000.0,12.19,12.2,12.19,12.2,106000.0
2012-08-27 13:00:00,12.19,12.21,12.18,12.2,192000.0,12.19,12.21,12.18,12.2,192000.0
2012-08-27 13:05:00,12.2,12.2,12.18,12.18,188000.0,12.2,12.2,12.18,12.18,188000.0
2012-08-27 13:10:00,12.19,12.2,12.18,12.2,302000.0,12.19,12.2,12.18,12.2,302000.0
2012-08-27 13:15:00,12.2,12.21,12.2,12.21,296000.0,12.2,12.21,12.2,12.21,296000.0
2012-08-27 13:20:00,12.21,12.21,12.2,12.21,274000.0,12.21,12.21,12.2,12.21,274000.0
2012-08-27 13:25:00,12.21,12.21,12.2,12.21,64000.0,12.21,12.21,12.2,12.21,64000.0
2012-08-27 13:30:00,12.21,12.21,12.2,12.21,272000.0,12.21,12.21,12.2,12.21,272000.0
2012-08-27 13:35:00,12.21,12.21,12.2,12.2,208000.0,12.21,12.21,12.2,12.2,208000.0
2012-08-27 13:40:00,12.2,12.2,12.19,12.2,260000.0,12.2,12.2,12.19,12.2,260000.0
2012-08-27 13:45:00,12.2,12.2,12.19,12.19,184000.0,12.2,12.2,12.19,12.19,184000.0
2012-08-27 13:50:00,12.19,12.2,12.18,12.19,294000.0,12.19,12.2,12.18,12.19,294000.0
2012-08-27 13:55:00,12.19,12.2,12.18,12.18,264000.0,12.19,12.2,12.18,12.18,264000.0
2012-08-27 14:00:00,12.18,12.2,12.18,12.2,288000.0,12.18,12.2,12.18,12.2,288000.0
2012-08-27 14:05:00,12.2,12.2,12.19,12.2,266000.0,12.2,12.2,12.19,12.2,266000.0
2012-08-27 14:10:00,12.2,12.2,12.19,12.19,146000.0,12.2,12.2,12.19,12.19,146000.0
2012-08-27 14:15:00,12.19,12.2,12.18,12.19,184000.0,12.19,12.2,12.18,12.19,184000.0
2012-08-27 14:20:00,12.19,12.21,12.19,12.2,142000.0,12.19,12.21,12.19,12.2,142000.0
2012-08-27 14:25:00,12.2,12.2,12.19,12.2,140000.0,12.2,12.2,12.19,12.2,140000.0
2012-08-27 14:30:00,12.2,12.22,12.19,12.21,568000.0,12.2,12.22,12.19,12.21,568000.0
2012-08-27 14:35:00,12.21,12.22,12.21,12.22,276000.0,12.21,12.22,12.21,12.22,276000.0
2012-08-27 14:40:00,12.22,12.22,12.2,12.2,254000.0,12.22,12.22,12.2,12.2,254000.0
2012-08-27 14:45:00,12.2,12.2,12.19,12.2,222000.0,12.2,12.2,12.19,12.2,222000.0
2012-08-27 14:50:00,12.2,12.22,12.2,12.21,270000.0,12.2,12.22,12.2,12.21,270000.0
2012-08-27 14:55:00,12.21,12.21,12.19,12.2,190000.0,12.21,12.21,12.19,12.2,190000.0
2012-08-27 15:00:00,12.2,12.21,12.2,12.21,168000.0,12.2,12.21,12.2,12.21,168000.0
2012-08-27 15:05:00,12.21,12.22,12.19,12.2,426000.0,12.21,12.22,12.19,12.2,426000.0
2012-08-27 15:10:00,12.2,12.2,12.17,12.18,762000.0,12.2,12.2,12.17,12.18,762000.0
2012-08-27 15:15:00,12.18,12.19,12.17,12.18,356000.0,12.18,12.19,12.17,12.18,356000.0
2012-08-27 15:20:00,12.18,12.18,12.16,12.17,732000.0,12.18,12.18,12.16,12.17,732000.0
2012-08-27 15:25:00,12.17,12.19,12.17,12.19,610000.0,12.17,12.19,12.17,12.19,610000.0
2012-08-27 15:30:00,12.19,12.2,12.18,12.18,622000.0,12.19,12.2,12.18,12.18,622000.0
2012-08-27 15:35:00,12.18,12.2,12.17,12.18,410000.0,12.18,12.2,12.17,12.18,410000.0
2012-08-27 15:40:00,12.18,12.19,12.18,12.19,428000.0,12.18,12.19,12.18,12.19,428000.0
2012-08-27 15:45:00,12.19,12.19,12.18,12.19,516000.0,12.19,12.19,12.18,12.19,516000.0
2012-08-27 15:50:00,12.18,12.18,12.16,12.17,766000.0,12.18,12.18,12.16,12.17,766000.0
2012-08-27 15:55:00,12.17,12.2,12.17,12.2,1400000.0,12.17,12.2,12.17,12.2,1400000.0
2012-08-28 09:30:00,12.21,12.22,12.15,12.19,1416000.0,12.21,12.22,12.15,12.19,1416000.0
2012-08-28 09:35:00,12.18,12.25,12.18,12.23,1418000.0,12.18,12.25,12.18,12.23,1418000.0
2012-08-28 09:40:00,12.24,12.25,12.23,12.25,1734000.0,12.24,12.25,12.23,12.25,1734000.0
2012-08-28 09:45:00,12.25,12.26,12.23,12.25,762000.0,12.25,12.26,12.23,12.25,762000.0
2012-08-28 09:50:00,12.25,12.27,12.24,12.24,1228000.0,12.25,12.27,12.24,12.24,1228000.0
2012-08-28 09:55:00,12.24,12.25,12.2,12.21,1332000.0,12.24,12.25,12.2,12.21,1332000.0
2012-08-28 10:00:00,12.2,12.21,12.18,12.2,850000.0,12.2,12.21,12.18,12.2,850000.0
2012-08-28 10:05:00,12.2,12.23,12.18,12.23,908000.0,12.2,12.23,12.18,12.23,908000.0
2012-08-28 10:10:00,12.23,12.25,12.22,12.23,624000.0,12.23,12.25,12.22,12.23,624000.0
2012-08-28 10:15:00,12.23,12.24,12.22,12.23,758000.0,12.23,12.24,12.22,12.23,758000.0
2012-08-28 10:20:00,12.23,12.26,12.23,12.25,984000.0,12.23,12.26,12.23,12.25,984000.0
2012-08-28 10:25:00,12.25,12.25,12.23,12.24,324000.0,12.25,12.25,12.23,12.24,324000.0
2012-08-28 10:30:00,12.24,12.25,12.23,12.24,378000.0,12.24,12.25,12.23,12.24,378000.0
2012-08-28 10:35:00,12.24,12.25,12.24,12.25,570000.0,12.24,12.25,12.24,12.25,570000.0
2012-08-28 10:40:00,12.25,12.25,12.22,12.23,398000.0,12.25,12.25,12.22,12.23,398000.0
2012-08-28 10:45:00,12.23,12.25,12.23,12.23,470000.0,12.23,12.25,12.23,12.23,470000.0
2012-08-28 10:50:00,12.23,12.24,12.23,12.24,918000.0,12.23,12.24,12.23,12.24,918000.0
2012-08-28 10:55:00,12.24,12.24,12.2,12.21,916000.0,12.24,12.24,12.2,12.21,916000.0
2012-08-28 11:00:00,12.21,12.21,12.2,12.21,634000.0,12.21,12.21,12.2,12.21,634000.0
2012-08-28 11:05:00,12.21,12.21,12.19,12.21,314000.0,12.21,12.21,12.19,12.21,314000.0
2012-08-28 11:10:00,12.2,12.2,12.19,12.2,428000.0,12.2,12.2,12.19,12.2,428000.0
2012-08-28 11:15:00,12.19,12.21,12.18,12.21,360000.0,12.19,12.21,12.18,12.21,360000.0
2012-08-28 11:20:00,12.21,12.21,12.2,12.2,108000.0,12.21,12.21,12.2,12.2,108000.0
2012-08-28 11:25:00,12.2,12.23,12.2,12.22,794000.0,12.2,12.23,12.2,12.22,794000.0
2012-08-28 11:30:00,12.22,12.23,12.21,12.23,1012000.0,12.22,12.23,12.21,12.23,1012000.0
2012-08-28 11:35:00,12.23,12.24,12.22,12.23,910000.0,12.23,12.24,12.22,12.23,910000.0
2012-08-28 11:40:00,12.23,12.24,12.23,12.23,284000.0,12.23,12.24,12.23,12.23,284000.0
2012-08-28 11:45:00,12.23,12.26,12.23,12.26,678000.0,12.23,12.26,12.23,12.26,678000.0
2012-08-28 11:50:00,12.26,12.26,12.24,12.24,370000.0,12.26,12.26,12.24,12.24,370000.0
2012-08-28 11:55:00,12.24,12.25,12.24,12.25,358000.0,12.24,12.25,12.24,12.25,358000.0
2012-08-28 12:00:00,12.25,12.26,12.25,12.25,262000.0,12.25,12.26,12.25,12.25,262000.0
2012-08-28 12:05:00,12.25,12.26,12.25,12.25,562000.0,12.25,12.26,12.25,12.25,562000.0
2012-08-28 12:10:00,12.25,12.26,12.25,12.26,1046000.0,12.25,12.26,12.25,12.26,1046000.0
2012-08-28 12:15:00,12.26,12.29,12.25,12.29,1204000.0,12.26,12.29,12.25,12.29,1204000.0
2012-08-28 12:20:00,12.28,12.3,12.28,12.28,612000.0,12.28,12.3,12.28,12.28,612000.0
2012-08-28 12:25:00,12.28,12.3,12.28,12.28,1052000.0,12.28,12.3,12.28,12.28,1052000.0
2012-08-28 12:30:00,12.28,12.29,12.28,12.29,1370000.0,12.28,12.29,12.28,12.29,1370000.0
2012-08-28 12:35:00,12.29,12.3,12.28,12.29,740000.0,12.29,12.3,12.28,12.29,740000.0
2012-08-28 12:40:00,12.29,12.3,12.28,12.29,676000.0,12.29,12.3,12.28,12.29,676000.0
2012-08-28 12:45:00,12.29,12.31,12.29,12.3,1336000.0,12.29,12.31,12.29,12.3,1336000.0
2012-08-28 12:50:00,12.31,12.31,12.29,12.3,642000.0,12.31,12.31,12.29,12.3,642000.0
2012-08-28 12:55:00,12.3,12.3,12.29,12.3,204000.0,12.3,12.3,12.29,12.3,204000.0
2012-08-28 13:00:00,12.3,12.3,12.29,12.29,194000.0,12.3,12.3,12.29,12.29,194000.0
2012-08-28 13:05:00,12.29,12.31,12.29,12.31,520000.0,12.29,12.31,12.29,12.31,520000.0
2012-08-28 13:10:00,12.31,12.31,12.3,12.31,386000.0,12.31,12.31,12.3,12.31,386000.0
2012-08-28 13:15:00,12.31,12.31,12.3,12.31,1234000.0,12.31,12.31,12.3,12.31,1234000.0
2012-08-28 13:20:00,12.31,12.31,12.29,12.3,1852000.0,12.31,12.31,12.29,12.3,1852000.0
2012-08-28 13:25:00,12.3,12.31,12.3,12.31,478000.0,12.3,12.31,12.3,12.31,478000.0
2012-08-28 13:30:00,12.31,12.31,12.3,12.31,274000.0,12.31,12.31,12.3,12.31,274000.0
2012-08-28 13:35:00,12.31,12.31,12.31,12.31,318000.0,12.31,12.31,12.31,12.31,318000.0
2012-08-28 13:40:00,12.31,12.31,12.3,12.3,232000.0,12.31,12.31,12.3,12.3,232000.0
2012-08-28 13:45:00,12.3,12.31,12.3,12.3,158000.0,12.3,12.31,12.3,12.3,158000.0
2012-08-28 13:50:00,12.31,12.31,12.29,12.29,408000.0,12.31,12.31,12.29,12.29,408000.0
2012-08-28 13:55:00,12.29,12.3,12.29,12.29,100000.0,12.29,12.3,12.29,12.29,100000.0
2012-08-28 14:00:00,12.3,12.31,12.29,12.3,104000.0,12.3,12.31,12.29,12.3,104000.0
2012-08-28 14:05:00,12.3,12.3,12.28,12.28,274000.0,12.3,12.3,12.28,12.28,274000.0
2012-08-28 14:10:00,12.29,12.29,12.28,12.28,310000.0,12.29,12.29,12.28,12.28,310000.0
2012-08-28 14:15:00,12.28,12.28,12.27,12.28,358000.0,12.28,12.28,12.27,12.28,358000.0
2012-08-28 14:20:00,12.28,12.28,12.28,12.28,82000.0,12.28,12.28,12.28,12.28,82000.0
2012-08-28 14:25:00,12.28,12.29,12.28,12.29,124000.0,12.28,12.29,12.28,12.29,124000.0
2012-08-28 14:30:00,12.29,12.29,12.28,12.29,244000.0,12.29,12.29,12.28,12.29,244000.0
2012-08-28 14:35:00,12.29,12.29,12.28,12.29,170000.0,12.29,12.29,12.28,12.29,170000.0
2012-08-28 14:40:00,12.28,12.29,12.27,12.27,428000.0,12.28,12.29,12.27,12.27,428000.0
2012-08-28 14:45:00,12.28,12.28,12.27,12.28,248000.0,12.28,12.28,12.27,12.28,248000.0
2012-08-28 14:50:00,12.28,12.28,12.26,12.28,502000.0,12.28,12.28,12.26,12.28,502000.0
2012-08-28 14:55:00,12.28,12.29,12.28,12.28,168000.0,12.28,12.29,12.28,12.28,168000.0
2012-08-28 15:00:00,12.28,12.3,12.28,12.3,548000.0,12.28,12.3,12.28,12.3,548000.0
2012-08-28 15:05:00,12.3,12.31,12.29,12.31,832000.0,12.3,12.31,12.29,12.31,832000.0
2012-08-28 15:10:00,12.31,12.31,12.3,12.31,332000.0,12.31,12.31,12.3,12.31,332000.0
2012-08-28 15:15:00,12.31,12.32,12.3,12.31,1128000.0,12.31,12.32,12.3,12.31,1128000.0
2012-08-28 15:20:00,12.31,12.31,12.3,12.3,556000.0,12.31,12.31,12.3,12.3,556000.0
2012-08-28 15:25:00,12.31,12.31,12.3,12.3,228000.0,12.31,12.31,12.3,12.3,228000.0
2012-08-28 15:30:00,12.3,12.31,12.29,12.31,484000.0,12.3,12.31,12.29,12.31,484000.0
2012-08-28 15:35:00,12.31,12.32,12.3,12.31,562000.0,12.31,12.32,12.3,12.31,562000.0
2012-08-28 15:40:00,12.31,12.31,12.31,12.31,402000.0,12.31,12.31,12.31,12.31,402000.0
2012-08-28 15:45:00,12.31,12.31,12.3,12.31,716000.0,12.31,12.31,12.3,12.31,716000.0
2012-08-28 15:50:00,12.31,12.34,12.3,12.33,2920000.0,12.31,12.34,12.3,12.33,2920000.0
2012-08-28 15:55:00,12.33,12.33,12.3,12.31,1712000.0,12.33,12.33,12.3,12.31,1712000.0
2012-08-29 09:30:00,12.34,12.36,12.31,12.31,1298000.0,12.34,12.36,12.31,12.31,1298000.0
2012-08-29 09:35:00,12.31,12.33,12.3,12.31,866000.0,12.31,12.33,12.3,12.31,866000.0
2012-08-29 09:40:00,12.32,12.33,12.29,12.3,578000.0,12.32,12.33,12.29,12.3,578000.0
2012-08-29 09:45:00,12.3,12.31,12.28,12.28,442000.0,12.3,12.31,12.28,12.28,442000.0
2012-08-29 09:50:00,12.28,12.3,12.27,12.28,584000.0,12.28,12.3,12.27,12.28,584000.0
2012-08-29 09:55:00,12.27,12.29,12.26,12.28,398000.0,12.27,12.29,12.26,12.28,398000.0
2012-08-29 10:00:00,12.28,12.29,12.26,12.28,412000.0,12.28,12.29,12.26,12.28,412000.0
2012-08-29 10:05:00,12.28,12.29,12.27,12.27,362000.0,12.28,12.29,12.27,12.27,362000.0
2012-08-29 10:10:00,12.27,12.29,12.27,12.28,398000.0,12.27,12.29,12.27,12.28,398000.0
2012-08-29 10:15:00,12.29,12.3,12.27,12.27,424000.0,12.29,12.3,12.27,12.27,424000.0
2012-08-29 10:20:00,12.27,12.29,12.27,12.28,552000.0,12.27,12.29,12.27,12.28,552000.0
2012-08-29 10:25:00,12.28,12.28,12.27,12.28,252000.0,12.28,12.28,12.27,12.28,252000.0
2012-08-29 10:30:00,12.28,12.28,12.26,12.27,232000.0,12.28,12.28,12.26,12.27,232000.0
2012-08-29 10:35:00,12.27,12.28,12.26,12.27,194000.0,12.27,12.28,12.26,12.27,194000.0
2012-08-29 10:40:00,12.27,12.27,12.26,12.27,212000.0,12.27,12.27,12.26,12.27,212000.0
2012-08-29 10:45:00,12.26,12.27,12.26,12.26,284000.0,12.26,12.27,12.26,12.26,284000.0
2012-08-29 10:50:00,12.26,12.26,12.24,12.26,722000.0,12.26,12.26,12.24,12.26,722000.0
2012-08-29 10:55:00,12.26,12.26,12.23,12.25,764000.0,12.26,12.26,12.23,12.25,764000.0
2012-08-29 11:00:00,12.25,12.26,12.24,12.24,458000.0,12.25,12.26,12.24,12.24,458000.0
2012-08-29 11:05:00,12.24,12.26,12.24,12.24,750000.0,12.24,12.26,12.24,12.24,750000.0
2012-08-29 11:10:00,12.25,12.26,12.25,12.25,252000.0,12.25,12.26,12.25,12.25,252000.0
2012-08-29 11:15:00,12.25,12.26,12.25,12.26,190000.0,12.25,12.26,12.25,12.26,190000.0
2012-08-29 11:20:00,12.26,12.27,12.25,12.26,232000.0,12.26,12.27,12.25,12.26,232000.0
2012-08-29 11:25:00,12.26,12.27,12.25,12.26,208000.0,12.26,12.27,12.25,12.26,208000.0
2012-08-29 11:30:00,12.26,12.27,12.26,12.26,84000.0,12.26,12.27,12.26,12.26,84000.0
2012-08-29 11:35:00,12.27,12.27,12.26,12.27,142000.0,12.27,12.27,12.26,12.27,142000.0
2012-08-29 11:40:00,12.27,12.28,12.27,12.27,210000.0,12.27,12.28,12.27,12.27,210000.0
2012-08-29 11:45:00,12.28,12.28,12.27,12.28,116000.0,12.28,12.28,12.27,12.28,116000.0
2012-08-29 11:50:00,12.28,12.28,12.27,12.28,218000.0,12.28,12.28,12.27,12.28,218000.0
2012-08-29 11:55:00,12.27,12.28,12.27,12.27,144000.0,12.27,12.28,12.27,12.27,144000.0
2012-08-29 12:00:00,12.27,12.29,12.27,12.29,196000.0,12.27,12.29,12.27,12.29,196000.0
2012-08-29 12:05:00,12.28,12.29,12.27,12.28,292000.0,12.28,12.29,12.27,12.28,292000.0
2012-08-29 12:10:00,12.28,12.28,12.27,12.28,72000.0,12.28,12.28,12.27,12.28,72000.0
2012-08-29 12:15:00,12.28,12.28,12.27,12.27,372000.0,12.28,12.28,12.27,12.27,372000.0
2012-08-29 12:20:00,12.27,12.28,12.27,12.28,168000.0,12.27,12.28,12.27,12.28,168000.0
2012-08-29 12:25:00,12.27,12.28,12.27,12.28,50000.0,12.27,12.28,12.27,12.28,50000.0
2012-08-29 12:30:00,12.28,12.28,12.27,12.28,82000.0,12.28,12.28,12.27,12.28,82000.0
2012-08-29 12:35:00,12.28,12.3,12.28,12.29,530000.0,12.28,12.3,12.28,12.29,530000.0
2012-08-29 12:40:00,12.29,12.3,12.29,12.3,404000.0,12.29,12.3,12.29,12.3,404000.0
2012-08-29 12:45:00,12.3,12.31,12.29,12.29,468000.0,12.3,12.31,12.29,12.29,468000.0
2012-08-29 12:50:00,12.3,12.32,12.29,12.31,406000.0,12.3,12.32,12.29,12.31,406000.0
2012-08-29 12:55:00,12.31,12.31,12.29,12.3,252000.0,12.31,12.31,12.29,12.3,252000.0
2012-08-29 13:00:00,12.3,12.31,12.29,12.3,304000.0,12.3,12.31,12.29,12.3,304000.0
2012-08-29 13:05:00,12.3,12.3,12.29,12.3,142000.0,12.3,12.3,12.29,12.3,142000.0
2012-08-29 13:10:00,12.3,12.32,12.3,12.32,214000.0,12.3,12.32,12.3,12.32,214000.0
2012-08-29 13:15:00,12.32,12.32,12.3,12.31,362000.0,12.32,12.32,12.3,12.31,362000.0
2012-08-29 13:20:00,12.31,12.32,12.31,12.32,92000.0,12.31,12.32,12.31,12.32,92000.0
2012-08-29 13:25:00,12.32,12.32,12.31,12.32,122000.0,12.32,12.32,12.31,12.32,122000.0
2012-08-29 13:30:00,12.31,12.32,12.31,12.32,226000.0,12.31,12.32,12.31,12.32,226000.0
2012-08-29 13:35:00,12.32,12.33,12.32,12.33,378000.0,12.32,12.33,12.32,12.33,378000.0
2012-08-29 13:40:00,12.33,12.34,12.33,12.33,604000.0,12.33,12.34,12.33,12.33,604000.0
2012-08-29 13:45:00,12.33,12.36,12.33,12.36,1084000.0,12.33,12.36,12.33,12.36,1084000.0
2012-08-29 13:50:00,12.36,12.38,12.35,12.36,1022000.0,12.36,12.38,12.35,12.36,1022000.0
2012-08-29 13:55:00,12.36,12.37,12.35,12.36,550000.0,12.36,12.37,12.35,12.36,550000.0
2012-08-29 14:00:00,12.36,12.36,12.34,12.34,416000.0,12.36,12.36,12.34,12.34,416000.0
2012-08-29 14:05:00,12.34,12.36,12.34,12.36,318000.0,12.34,12.36,12.34,12.36,318000.0
2012-08-29 14:10:00,12.36,12.37,12.35,12.36,260000.0,12.36,12.37,12.35,12.36,260000.0
2012-08-29 14:15:00,12.36,12.37,12.35,12.36,404000.0,12.36,12.37,12.35,12.36,404000.0
2012-08-29 14:20:00,12.36,12.37,12.35,12.36,254000.0,12.36,12.37,12.35,12.36,254000.0
2012-08-29 14:25:00,12.36,12.37,12.35,12.37,198000.0,12.36,12.37,12.35,12.37,198000.0
2012-08-29 14:30:00,12.37,12.37,12.36,12.36,332000.0,12.37,12.37,12.36,12.36,332000.0
2012-08-29 14:35:00,12.36,12.37,12.36,12.36,310000.0,12.36,12.37,12.36,12.36,310000.0
2012-08-29 14:40:00,12.36,12.37,12.36,12.36,404000.0,12.36,12.37,12.36,12.36,404000.0
2012-08-29 14:45:00,12.36,12.37,12.35,12.35,512000.0,12.36,12.37,12.35,12.35,512000.0
2012-08-29 14:50:00,12.35,12.36,12.35,12.35,428000.0,12.35,12.36,12.35,12.35,428000.0
2012-08-29 14:55:00,12.35,12.36,12.35,12.36,180000.0,12.35,12.36,12.35,12.36,180000.0
2012-08-29 15:00:00,12.36,12.36,12.33,12.33,482000.0,12.36,12.36,12.33,12.33,482000.0
2012-08-29 15:05:00,12.33,12.35,12.33,12.34,248000.0,12.33,12.35,12.33,12.34,248000.0
2012-08-29 15:10:00,12.34,12.36,12.34,12.36,396000.0,12.34,12.36,12.34,12.36,396000.0
2012-08-29 15:15:00,12.36,12.36,12.36,12.36,246000.0,12.36,12.36,12.36,12.36,246000.0
2012-08-29 15:20:00,12.36,12.37,12.36,12.36,272000.0,12.36,12.37,12.36,12.36,272000.0
2012-08-29 15:25:00,12.36,12.36,12.35,12.36,310000.0,12.36,12.36,12.35,12.36,310000.0
2012-08-29 15:30:00,12.36,12.37,12.35,12.36,500000.0,12.36,12.37,12.35,12.36,500000.0
2012-08-29 15:35:00,12.36,12.36,12.35,12.35,326000.0,12.36,12.36,12.35,12.35,326000.0
2012-08-29 15:40:00,12.35,12.38,12.35,12.37,702000.0,12.35,12.38,12.35,12.37,702000.0
2012-08-29 15:45:00,12.37,12.37,12.35,12.36,910000.0,12.37,12.37,12.35,12.36,910000.0
2012-08-29 15:50:00,12.35,12.37,12.35,12.37,988000.0,12.35,12.37,12.35,12.37,988000.0
2012-08-29 15:55:00,12.37,12.37,12.35,12.36,1150000.0,12.37,12.37,12.35,12.36,1150000.0
2012-08-30 09:30:00,12.35,12.43,12.35,12.42,3546000.0,12.35,12.43,12.35,12.42,3546000.0
2012-08-30 09:35:00,12.41,12.44,12.41,12.41,3050000.0,12.41,12.44,12.41,12.41,3050000.0
2012-08-30 09:40:00,12.42,12.47,12.41,12.47,3022000.0,12.42,12.47,12.41,12.47,3022000.0
2012-08-30 09:45:00,12.47,12.49,12.47,12.49,2716000.0,12.47,12.49,12.47,12.49,2716000.0
2012-08-30 09:50:00,12.49,12.5,12.46,12.48,4264000.0,12.49,12.5,12.46,12.48,4264000.0
2012-08-30 09:55:00,12.48,12.48,12.44,12.46,1432000.0,12.48,12.48,12.44,12.46,1432000.0
2012-08-30 10:00:00,12.45,12.46,12.43,12.45,992000.0,12.45,12.46,12.43,12.45,992000.0
2012-08-30 10:05:00,12.45,12.46,12.43,12.45,1680000.0,12.45,12.46,12.43,12.45,1680000.0
2012-08-30 10:10:00,12.45,12.46,12.44,12.45,1210000.0,12.45,12.46,12.44,12.45,1210000.0
2012-08-30 10:15:00,12.45,12.46,12.45,12.46,498000.0,12.45,12.46,12.45,12.46,498000.0
2012-08-30 10:20:00,12.46,12.46,12.42,12.43,1048000.0,12.46,12.46,12.42,12.43,1048000.0
2012-08-30 10:25:00,12.43,12.43,12.4,12.41,1044000.0,12.43,12.43,12.4,12.41,1044000.0
2012-08-30 10:30:00,12.41,12.41,12.38,12.39,1100000.0,12.41,12.41,12.38,12.39,1100000.0
2012-08-30 10:35:00,12.4,12.4,12.38,12.39,850000.0,12.4,12.4,12.38,12.39,850000.0
2012-08-30 10:40:00,12.39,12.4,12.36,12.37,1452000.0,12.39,12.4,12.36,12.37,1452000.0
2012-08-30 10:45:00,12.37,12.37,12.34,12.35,982000.0,12.37,12.37,12.34,12.35,982000.0
2012-08-30 10:50:00,12.34,12.34,12.3,12.3,1318000.0,12.34,12.34,12.3,12.3,1318000.0
2012-08-30 10:55:00,12.3,12.32,12.28,12.32,1180000.0,12.3,12.32,12.28,12.32,1180000.0
2012-08-30 11:00:00,12.32,12.35,12.32,12.33,1162000.0,12.32,12.35,12.32,12.33,1162000.0
2012-08-30 11:05:00,12.33,12.34,12.32,12.33,288000.0,12.33,12.34,12.32,12.33,288000.0
2012-08-30 11:10:00,12.33,12.34,12.31,12.33,528000.0,12.33,12.34,12.31,12.33,528000.0
2012-08-30 11:15:00,12.33,12.34,12.32,12.33,600000.0,12.33,12.34,12.32,12.33,600000.0
2012-08-30 11:20:00,12.33,12.34,12.32,12.33,676000.0,12.33,12.34,12.32,12.33,676000.0
2012-08-30 11:25:00,12.33,12.37,12.33,12.37,2538000.0,12.33,12.37,12.33,12.37,2538000.0
2012-08-30 11:30:00,12.37,12.37,12.34,12.34,882000.0,12.37,12.37,12.34,12.34,882000.0
2012-08-30 11:35:00,12.35,12.37,12.34,12.36,312000.0,12.35,12.37,12.34,12.36,312000.0
2012-08-30 11:40:00,12.36,12.37,12.35,12.37,1098000.0,12.36,12.37,12.35,12.37,1098000.0
2012-08-30 11:45:00,12.37,12.38,12.34,12.35,886000.0,12.37,12.38,12.34,12.35,886000.0
2012-08-30 11:50:00,12.35,12.35,12.34,12.35,398000.0,12.35,12.35,12.34,12.35,398000.0
2012-08-30 11:55:00,12.35,12.36,12.32,12.32,922000.0,12.35,12.36,12.32,12.32,922000.0
2012-08-30 12:00:00,12.32,12.32,12.3,12.31,818000.0,12.32,12.32,12.3,12.31,818000.0
2012-08-30 12:05:00,12.32,12.32,12.29,12.31,1128000.0,12.32,12.32,12.29,12.31,1128000.0
2012-08-30 12:10:00,12.31,12.31,12.29,12.3,554000.0,12.31,12.31,12.29,12.3,554000.0
2012-08-30 12:15:00,12.31,12.31,12.29,12.29,512000.0,12.31,12.31,12.29,12.29,512000.0
2012-08-30 12:20:00,12.29,12.3,12.29,12.29,414000.0,12.29,12.3,12.29,12.29,414000.0
2012-08-30 12:25:00,12.29,12.29,12.26,12.27,784000.0,12.29,12.29,12.26,12.27,784000.0
2012-08-30 12:30:00,12.27,12.28,12.26,12.28,676000.0,12.27,12.28,12.26,12.28,676000.0
2012-08-30 12:35:00,12.28,12.28,12.27,12.28,290000.0,12.28,12.28,12.27,12.28,290000.0
2012-08-30 12:40:00,12.28,12.3,12.27,12.3,704000.0,12.28,12.3,12.27,12.3,704000.0
2012-08-30 12:45:00,12.3,12.3,12.28,12.29,750000.0,12.3,12.3,12.28,12.29,750000.0
2012-08-30 12:50:00,12.29,12.29,12.28,12.28,174000.0,12.29,12.29,12.28,12.28,174000.0
2012-08-30 12:55:00,12.28,12.3,12.28,12.3,664000.0,12.28,12.3,12.28,12.3,664000.0
2012-08-30 13:00:00,12.29,12.3,12.28,12.29,892000.0,12.29,12.3,12.28,12.29,892000.0
2012-08-30 13:05:00,12.29,12.3,12.28,12.29,258000.0,12.29,12.3,12.28,12.29,258000.0
2012-08-30 13:10:00,12.29,12.29,12.28,12.28,472000.0,12.29,12.29,12.28,12.28,472000.0
2012-08-30 13:15:00,12.28,12.29,12.28,12.28,132000.0,12.28,12.29,12.28,12.28,132000.0
2012-08-30 13:20:00,12.28,12.28,12.27,12.27,232000.0,12.28,12.28,12.27,12.27,232000.0
2012-08-30 13:25:00,12.27,12.29,12.27,12.29,226000.0,12.27,12.29,12.27,12.29,226000.0
2012-08-30 13:30:00,12.29,12.3,12.28,12.3,358000.0,12.29,12.3,12.28,12.3,358000.0
2012-08-30 13:35:00,12.3,12.3,12.29,12.29,236000.0,12.3,12.3,12.29,12.29,236000.0
2012-08-30 13:40:00,12.29,12.31,12.29,12.31,554000.0,12.29,12.31,12.29,12.31,554000.0
2012-08-30 13:45:00,12.31,12.33,12.3,12.33,534000.0,12.31,12.33,12.3,12.33,534000.0
2012-08-30 13:50:00,12.33,12.34,12.32,12.33,594000.0,12.33,12.34,12.32,12.33,594000.0
2012-08-30 13:55:00,12.33,12.34,12.32,12.33,262000.0,12.33,12.34,12.32,12.33,262000.0
2012-08-30 14:00:00,12.33,12.33,12.32,12.33,688000.0,12.33,12.33,12.32,12.33,688000.0
2012-08-30 14:05:00,12.33,12.35,12.33,12.34,416000.0,12.33,12.35,12.33,12.34,416000.0
2012-08-30 14:10:00,12.35,12.36,12.35,12.36,346000.0,12.35,12.36,12.35,12.36,346000.0
2012-08-30 14:15:00,12.36,12.36,12.35,12.36,306000.0,12.36,12.36,12.35,12.36,306000.0
2012-08-30 14:20:00,12.35,12.37,12.35,12.36,410000.0,12.35,12.37,12.35,12.36,410000.0
2012-08-30 14:25:00,12.36,12.36,12.35,12.36,568000.0,12.36,12.36,12.35,12.36,568000.0
2012-08-30 14:30:00,12.36,12.37,12.35,12.37,638000.0,12.36,12.37,12.35,12.37,638000.0
2012-08-30 14:35:00,12.37,12.37,12.34,12.35,462000.0,12.37,12.37,12.34,12.35,462000.0
2012-08-30 14:40:00,12.35,12.36,12.35,12.35,240000.0,12.35,12.36,12.35,12.35,240000.0
2012-08-30 14:45:00,12.35,12.36,12.34,12.36,394000.0,12.35,12.36,12.34,12.36,394000.0
2012-08-30 14:50:00,12.36,12.37,12.36,12.36,472000.0,12.36,12.37,12.36,12.36,472000.0
2012-08-30 14:55:00,12.36,12.36,12.36,12.36,458000.0,12.36,12.36,12.36,12.36,458000.0
2012-08-30 15:00:00,12.36,12.37,12.36,12.37,396000.0,12.36,12.37,12.36,12.37,396000.0
2012-08-30 15:05:00,12.37,12.37,12.36,12.37,394000.0,12.37,12.37,12.36,12.37,394000.0
2012-08-30 15:10:00,12.37,12.37,12.36,12.36,428000.0,12.37,12.37,12.36,12.36,428000.0
2012-08-30 15:15:00,12.36,12.36,12.35,12.35,236000.0,12.36,12.36,12.35,12.35,236000.0
2012-08-30 15:20:00,12.35,12.35,12.34,12.35,380000.0,12.35,12.35,12.34,12.35,380000.0
2012-08-30 15:25:00,12.35,12.37,12.35,12.36,410000.0,12.35,12.37,12.35,12.36,410000.0
2012-08-30 15:30:00,12.36,12.37,12.35,12.35,642000.0,12.36,12.37,12.35,12.35,642000.0
2012-08-30 15:35:00,12.35,12.36,12.34,12.35,696000.0,12.35,12.36,12.34,12.35,696000.0
2012-08-30 15:40:00,12.35,12.36,12.35,12.35,544000.0,12.35,12.36,12.35,12.35,544000.0
2012-08-30 15:45:00,12.35,12.35,12.33,12.33,1642000.0,12.35,12.35,12.33,12.33,1642000.0
2012-08-30 15:50:00,12.33,12.33,12.3,12.3,1456000.0,12.33,12.33,12.3,12.3,1456000.0
2012-08-30 15:55:00,12.3,12.31,12.3,12.31,1352000.0,12.3,12.31,12.3,12.31,1352000.0
2012-08-31 09:30:00,12.4,12.47,12.4,12.47,5506000.0,12.4,12.47,12.4,12.47,5506000.0
2012-08-31 09:35:00,12.46,12.47,12.43,12.45,2304000.0,12.46,12.47,12.43,12.45,2304000.0
2012-08-31 09:40:00,12.45,12.46,12.41,12.42,1364000.0,12.45,12.46,12.41,12.42,1364000.0
2012-08-31 09:45:00,12.42,12.43,12.4,12.4,840000.0,12.42,12.43,12.4,12.4,840000.0
2012-08-31 09:50:00,12.4,12.4,12.36,12.36,1076000.0,12.4,12.4,12.36,12.36,1076000.0
2012-08-31 09:55:00,12.36,12.37,12.33,12.33,1156000.0,12.36,12.37,12.33,12.33,1156000.0
2012-08-31 10:00:00,12.33,12.36,12.31,12.34,1444000.0,12.33,12.36,12.31,12.34,1444000.0
2012-08-31 10:05:00,12.34,12.35,12.28,12.28,1512000.0,12.34,12.35,12.28,12.28,1512000.0
2012-08-31 10:10:00,12.28,12.31,12.28,12.3,1930000.0,12.28,12.31,12.28,12.3,1930000.0
2012-08-31 10:15:00,12.3,12.36,12.29,12.36,2048000.0,12.3,12.36,12.29,12.36,2048000.0
2012-08-31 10:20:00,12.36,12.38,12.34,12.34,1006000.0,12.36,12.38,12.34,12.34,1006000.0
2012-08-31 10:25:00,12.34,12.36,12.33,12.34,640000.0,12.34,12.36,12.33,12.34,640000.0
2012-08-31 10:30:00,12.34,12.35,12.31,12.35,874000.0,12.34,12.35,12.31,12.35,874000.0
2012-08-31 10:35:00,12.35,12.38,12.34,12.36,1512000.0,12.35,12.38,12.34,12.36,1512000.0
2012-08-31 10:40:00,12.36,12.38,12.35,12.36,606000.0,12.36,12.38,12.35,12.36,606000.0
2012-08-31 10:45:00,12.36,12.37,12.36,12.36,654000.0,12.36,12.37,12.36,12.36,654000.0
2012-08-31 10:50:00,12.37,12.37,12.36,12.37,744000.0,12.37,12.37,12.36,12.37,744000.0
2012-08-31 10:55:00,12.37,12.41,12.37,12.39,968000.0,12.37,12.41,12.37,12.39,968000.0
2012-08-31 11:00:00,12.4,12.41,12.39,12.4,942000.0,12.4,12.41,12.39,12.4,942000.0
2012-08-31 11:05:00,12.4,12.41,12.39,12.4,816000.0,12.4,12.41,12.39,12.4,816000.0
2012-08-31 11:10:00,12.4,12.41,12.4,12.4,662000.0,12.4,12.41,12.4,12.4,662000.0
2012-08-31 11:15:00,12.4,12.41,12.4,12.41,1170000.0,12.4,12.41,12.4,12.41,1170000.0
2012-08-31 11:20:00,12.41,12.42,12.4,12.42,666000.0,12.41,12.42,12.4,12.42,666000.0
2012-08-31 11:25:00,12.41,12.42,12.39,12.4,834000.0,12.41,12.42,12.39,12.4,834000.0
2012-08-31 11:30:00,12.39,12.4,12.39,12.39,714000.0,12.39,12.4,12.39,12.39,714000.0
2012-08-31 11:35:00,12.39,12.4,12.38,12.39,330000.0,12.39,12.4,12.38,12.39,330000.0
2012-08-31 11:40:00,12.39,12.39,12.38,12.38,178000.0,12.39,12.39,12.38,12.38,178000.0
2012-08-31 11:45:00,12.38,12.39,12.38,12.38,444000.0,12.38,12.39,12.38,12.38,444000.0
2012-08-31 11:50:00,12.38,12.39,12.38,12.39,472000.0,12.38,12.39,12.38,12.39,472000.0
2012-08-31 11:55:00,12.39,12.39,12.38,12.38,316000.0,12.39,12.39,12.38,12.38,316000.0
2012-08-31 12:00:00,12.38,12.39,12.38,12.39,454000.0,12.38,12.39,12.38,12.39,454000.0
2012-08-31 12:05:00,12.39,12.39,12.36,12.37,546000.0,12.39,12.39,12.36,12.37,546000.0
2012-08-31 12:10:00,12.36,12.37,12.35,12.36,594000.0,12.36,12.37,12.35,12.36,594000.0
2012-08-31 12:15:00,12.36,12.39,12.35,12.38,386000.0,12.36,12.39,12.35,12.38,386000.0
2012-08-31 12:20:00,12.38,12.38,12.36,12.37,628000.0,12.38,12.38,12.36,12.37,628000.0
2012-08-31 12:25:00,12.37,12.38,12.36,12.38,142000.0,12.37,12.38,12.36,12.38,142000.0
2012-08-31 12:30:00,12.37,12.38,12.36,12.38,756000.0,12.37,12.38,12.36,12.38,756000.0
2012-08-31 12:35:00,12.38,12.38,12.38,12.38,264000.0,12.38,12.38,12.38,12.38,264000.0
2012-08-31 12:40:00,12.38,12.39,12.37,12.38,364000.0,12.38,12.39,12.37,12.38,364000.0
2012-08-31 12:45:00,12.38,12.38,12.37,12.37,386000.0,12.38,12.38,12.37,12.37,386000.0
2012-08-31 12:50:00,12.37,12.39,12.37,12.38,534000.0,12.37,12.39,12.37,12.38,534000.0
2012-08-31 12:55:00,12.38,12.4,12.38,12.4,394000.0,12.38,12.4,12.38,12.4,394000.0
2012-08-31 13:00:00,12.4,12.4,12.38,12.39,192000.0,12.4,12.4,12.38,12.39,192000.0
2012-08-31 13:05:00,12.39,12.39,12.37,12.38,286000.0,12.39,12.39,12.37,12.38,286000.0
2012-08-31 13:10:00,12.38,12.38,12.36,12.36,386000.0,12.38,12.38,12.36,12.36,386000.0
2012-08-31 13:15:00,12.36,12.38,12.36,12.36,292000.0,12.36,12.38,12.36,12.36,292000.0
2012-08-31 13:20:00,12.36,12.37,12.36,12.37,120000.0,12.36,12.37,12.36,12.37,120000.0
2012-08-31 13:25:00,12.36,12.37,12.36,12.37,234000.0,12.36,12.37,12.36,12.37,234000.0
2012-08-31 13:30:00,12.37,12.38,12.37,12.37,274000.0,12.37,12.38,12.37,12.37,274000.0
2012-08-31 13:35:00,12.37,12.38,12.37,12.38,518000.0,12.37,12.38,12.37,12.38,518000.0
2012-08-31 13:40:00,12.38,12.39,12.38,12.39,116000.0,12.38,12.39,12.38,12.39,116000.0
2012-08-31 13:45:00,12.39,12.41,12.39,12.41,564000.0,12.39,12.41,12.39,12.41,564000.0
2012-08-31 13:50:00,12.41,12.43,12.41,12.43,582000.0,12.41,12.43,12.41,12.43,582000.0
2012-08-31 13:55:00,12.43,12.43,12.42,12.42,336000.0,12.43,12.43,12.42,12.42,336000.0
2012-08-31 14:00:00,12.42,12.43,12.41,12.41,234000.0,12.42,12.43,12.41,12.41,234000.0
2012-08-31 14:05:00,12.41,12.43,12.41,12.42,276000.0,12.41,12.43,12.41,12.42,276000.0
2012-08-31 14:10:00,12.43,12.43,12.41,12.41,160000.0,12.43,12.43,12.41,12.41,160000.0
2012-08-31 14:15:00,12.41,12.44,12.4,12.44,598000.0,12.41,12.44,12.4,12.44,598000.0
2012-08-31 14:20:00,12.44,12.44,12.43,12.44,194000.0,12.44,12.44,12.43,12.44,194000.0
2012-08-31 14:25:00,12.44,12.45,12.44,12.45,768000.0,12.44,12.45,12.44,12.45,768000.0
2012-08-31 14:30:00,12.45,12.46,12.45,12.45,528000.0,12.45,12.46,12.45,12.45,528000.0
2012-08-31 14:35:00,12.45,12.45,12.44,12.45,234000.0,12.45,12.45,12.44,12.45,234000.0
2012-08-31 14:40:00,12.45,12.45,12.44,12.44,338000.0,12.45,12.45,12.44,12.44,338000.0
2012-08-31 14:45:00,12.43,12.45,12.43,12.45,450000.0,12.43,12.45,12.43,12.45,450000.0
2012-08-31 14:50:00,12.45,12.45,12.44,12.44,366000.0,12.45,12.45,12.44,12.44,366000.0
2012-08-31 14:55:00,12.44,12.44,12.43,12.43,242000.0,12.44,12.44,12.43,12.43,242000.0
2012-08-31 15:00:00,12.43,12.44,12.4,12.41,570000.0,12.43,12.44,12.4,12.41,570000.0
2012-08-31 15:05:00,12.41,12.42,12.4,12.4,598000.0,12.41,12.42,12.4,12.4,598000.0
2012-08-31 15:10:00,12.4,12.4,12.38,12.39,736000.0,12.4,12.4,12.38,12.39,736000.0
2012-08-31 15:15:00,12.39,12.41,12.38,12.4,304000.0,12.39,12.41,12.38,12.4,304000.0
2012-08-31 15:20:00,12.41,12.42,12.4,12.42,282000.0,12.41,12.42,12.4,12.42,282000.0
2012-08-31 15:25:00,12.42,12.42,12.41,12.41,462000.0,12.42,12.42,12.41,12.41,462000.0
2012-08-31 15:30:00,12.41,12.42,12.39,12.4,712000.0,12.41,12.42,12.39,12.4,712000.0
2012-08-31 15:35:00,12.4,12.41,12.4,12.4,626000.0,12.4,12.41,12.4,12.4,626000.0
2012-08-31 15:40:00,12.4,12.41,12.39,12.4,556000.0,12.4,12.41,12.39,12.4,556000.0
2012-08-31 15:45:00,12.4,12.41,12.39,12.41,1250000.0,12.4,12.41,12.39,12.41,1250000.0
2012-08-31 15:50:00,12.41,12.44,12.4,12.44,1680000.0,12.41,12.44,12.4,12.44,1680000.0
2012-08-31 15:55:00,12.44,12.45,12.41,12.41,2842000.0,12.44,12.45,12.41,12.41,2842000.0
2012-09-04 09:30:00,12.42,12.52,12.41,12.5,5056000.0,12.42,12.52,12.41,12.5,5056000.0
2012-09-04 09:35:00,12.5,12.53,12.49,12.5,3952000.0,12.5,12.53,12.49,12.5,3952000.0
2012-09-04 09:40:00,12.5,12.55,12.45,12.46,3026000.0,12.5,12.55,12.45,12.46,3026000.0
2012-09-04 09:45:00,12.47,12.5,12.45,12.49,1756000.0,12.47,12.5,12.45,12.49,1756000.0
2012-09-04 09:50:00,12.49,12.49,12.44,12.47,1754000.0,12.49,12.49,12.44,12.47,1754000.0
2012-09-04 09:55:00,12.47,12.52,12.46,12.48,1344000.0,12.47,12.52,12.46,12.48,1344000.0
2012-09-04 10:00:00,12.47,12.49,12.45,12.46,1298000.0,12.47,12.49,12.45,12.46,1298000.0
2012-09-04 10:05:00,12.47,12.47,12.42,12.42,1262000.0,12.47,12.47,12.42,12.42,1262000.0
2012-09-04 10:10:00,12.43,12.46,12.42,12.44,1252000.0,12.43,12.46,12.42,12.44,1252000.0
2012-09-04 10:15:00,12.44,12.47,12.43,12.46,1082000.0,12.44,12.47,12.43,12.46,1082000.0
2012-09-04 10:20:00,12.46,12.46,12.43,12.43,972000.0,12.46,12.46,12.43,12.43,972000.0
2012-09-04 10:25:00,12.43,12.44,12.41,12.42,1068000.0,12.43,12.44,12.41,12.42,1068000.0
2012-09-04 10:30:00,12.41,12.42,12.39,12.4,1992000.0,12.41,12.42,12.39,12.4,1992000.0
2012-09-04 10:35:00,12.4,12.42,12.38,12.4,1214000.0,12.4,12.42,12.38,12.4,1214000.0
2012-09-04 10:40:00,12.41,12.41,12.38,12.39,1504000.0,12.41,12.41,12.38,12.39,1504000.0
2012-09-04 10:45:00,12.38,12.4,12.38,12.38,918000.0,12.38,12.4,12.38,12.38,918000.0
2012-09-04 10:50:00,12.38,12.4,12.38,12.39,726000.0,12.38,12.4,12.38,12.39,726000.0
2012-09-04 10:55:00,12.39,12.39,12.31,12.32,2708000.0,12.39,12.39,12.31,12.32,2708000.0
2012-09-04 11:00:00,12.32,12.32,12.29,12.3,1330000.0,12.32,12.32,12.29,12.3,1330000.0
2012-09-04 11:05:00,12.3,12.32,12.29,12.31,1076000.0,12.3,12.32,12.29,12.31,1076000.0
2012-09-04 11:10:00,12.31,12.32,12.29,12.29,1592000.0,12.31,12.32,12.29,12.29,1592000.0
2012-09-04 11:15:00,12.29,12.32,12.29,12.31,960000.0,12.29,12.32,12.29,12.31,960000.0
2012-09-04 11:20:00,12.31,12.32,12.29,12.31,490000.0,12.31,12.32,12.29,12.31,490000.0
2012-09-04 11:25:00,12.31,12.31,12.29,12.3,580000.0,12.31,12.31,12.29,12.3,580000.0
2012-09-04 11:30:00,12.3,12.31,12.29,12.29,862000.0,12.3,12.31,12.29,12.29,862000.0
2012-09-04 11:35:00,12.29,12.29,12.27,12.29,908000.0,12.29,12.29,12.27,12.29,908000.0
2012-09-04 11:40:00,12.29,12.29,12.26,12.27,864000.0,12.29,12.29,12.26,12.27,864000.0
2012-09-04 11:45:00,12.27,12.28,12.25,12.28,858000.0,12.27,12.28,12.25,12.28,858000.0
2012-09-04 11:50:00,12.28,12.29,12.27,12.28,620000.0,12.28,12.29,12.27,12.28,620000.0
2012-09-04 11:55:00,12.29,12.31,12.28,12.29,966000.0,12.29,12.31,12.28,12.29,966000.0
2012-09-04 12:00:00,12.3,12.3,12.27,12.27,716000.0,12.3,12.3,12.27,12.27,716000.0
2012-09-04 12:05:00,12.27,12.28,12.26,12.26,1164000.0,12.27,12.28,12.26,12.26,1164000.0
2012-09-04 12:10:00,12.26,12.28,12.25,12.27,1006000.0,12.26,12.28,12.25,12.27,1006000.0
2012-09-04 12:15:00,12.27,12.3,12.27,12.27,722000.0,12.27,12.3,12.27,12.27,722000.0
2012-09-04 12:20:00,12.28,12.28,12.26,12.27,612000.0,12.28,12.28,12.26,12.27,612000.0
2012-09-04 12:25:00,12.27,12.27,12.26,12.26,268000.0,12.27,12.27,12.26,12.26,268000.0
2012-09-04 12:30:00,12.26,12.27,12.23,12.24,968000.0,12.26,12.27,12.23,12.24,968000.0
2012-09-04 12:35:00,12.24,12.26,12.23,12.24,752000.0,12.24,12.26,12.23,12.24,752000.0
2012-09-04 12:40:00,12.24,12.27,12.24,12.27,594000.0,12.24,12.27,12.24,12.27,594000.0
2012-09-04 12:45:00,12.27,12.27,12.25,12.26,348000.0,12.27,12.27,12.25,12.26,348000.0
2012-09-04 12:50:00,12.26,12.27,12.26,12.27,262000.0,12.26,12.27,12.26,12.27,262000.0
2012-09-04 12:55:00,12.28,12.3,12.27,12.3,560000.0,12.28,12.3,12.27,12.3,560000.0
2012-09-04 13:00:00,12.3,12.32,12.3,12.32,592000.0,12.3,12.32,12.3,12.32,592000.0
2012-09-04 13:05:00,12.32,12.32,12.3,12.31,334000.0,12.32,12.32,12.3,12.31,334000.0
2012-09-04 13:10:00,12.3,12.31,12.29,12.31,268000.0,12.3,12.31,12.29,12.31,268000.0
2012-09-04 13:15:00,12.31,12.32,12.31,12.32,394000.0,12.31,12.32,12.31,12.32,394000.0
2012-09-04 13:20:00,12.32,12.35,12.32,12.35,816000.0,12.32,12.35,12.32,12.35,816000.0
2012-09-04 13:25:00,12.35,12.36,12.33,12.35,650000.0,12.35,12.36,12.33,12.35,650000.0
2012-09-04 13:30:00,12.35,12.36,12.35,12.35,484000.0,12.35,12.36,12.35,12.35,484000.0
2012-09-04 13:35:00,12.35,12.35,12.34,12.35,368000.0,12.35,12.35,12.34,12.35,368000.0
2012-09-04 13:40:00,12.34,12.35,12.34,12.34,334000.0,12.34,12.35,12.34,12.34,334000.0
2012-09-04 13:45:00,12.34,12.35,12.34,12.34,388000.0,12.34,12.35,12.34,12.34,388000.0
2012-09-04 13:50:00,12.34,12.34,12.32,12.33,744000.0,12.34,12.34,12.32,12.33,744000.0
2012-09-04 13:55:00,12.33,12.33,12.33,12.33,280000.0,12.33,12.33,12.33,12.33,280000.0
2012-09-04 14:00:00,12.33,12.33,12.32,12.33,440000.0,12.33,12.33,12.32,12.33,440000.0
2012-09-04 14:05:00,12.33,12.35,12.33,12.35,938000.0,12.33,12.35,12.33,12.35,938000.0
2012-09-04 14:10:00,12.35,12.37,12.34,12.37,822000.0,12.35,12.37,12.34,12.37,822000.0
2012-09-04 14:15:00,12.36,12.39,12.36,12.39,492000.0,12.36,12.39,12.36,12.39,492000.0
2012-09-04 14:20:00,12.39,12.39,12.38,12.38,348000.0,12.39,12.39,12.38,12.38,348000.0
2012-09-04 14:25:00,12.38,12.39,12.37,12.38,334000.0,12.38,12.39,12.37,12.38,334000.0
2012-09-04 14:30:00,12.38,12.41,12.38,12.41,778000.0,12.38,12.41,12.38,12.41,778000.0
2012-09-04 14:35:00,12.41,12.44,12.41,12.44,1310000.0,12.41,12.44,12.41,12.44,1310000.0
2012-09-04 14:40:00,12.44,12.44,12.41,12.42,522000.0,12.44,12.44,12.41,12.42,522000.0
2012-09-04 14:45:00,12.42,12.42,12.41,12.42,268000.0,12.42,12.42,12.41,12.42,268000.0
2012-09-04 14:50:00,12.42,12.42,12.39,12.39,580000.0,12.42,12.42,12.39,12.39,580000.0
2012-09-04 14:55:00,12.39,12.4,12.39,12.4,410000.0,12.39,12.4,12.39,12.4,410000.0
2012-09-04 15:00:00,12.4,12.4,12.38,12.39,336000.0,12.4,12.4,12.38,12.39,336000.0
2012-09-04 15:05:00,12.39,12.42,12.39,12.41,606000.0,12.39,12.42,12.39,12.41,606000.0
2012-09-04 15:10:00,12.42,12.42,12.4,12.4,734000.0,12.42,12.42,12.4,12.4,734000.0
2012-09-04 15:15:00,12.4,12.42,12.4,12.41,578000.0,12.4,12.42,12.4,12.41,578000.0
2012-09-04 15:20:00,12.41,12.42,12.4,12.41,522000.0,12.41,12.42,12.4,12.41,522000.0
2012-09-04 15:25:00,12.41,12.42,12.4,12.41,456000.0,12.41,12.42,12.4,12.41,456000.0
2012-09-04 15:30:00,12.41,12.41,12.39,12.39,412000.0,12.41,12.41,12.39,12.39,412000.0
2012-09-04 15:35:00,12.39,12.4,12.38,12.38,348000.0,12.39,12.4,12.38,12.38,348000.0
2012-09-04 15:40:00,12.38,12.39,12.37,12.38,590000.0,12.38,12.39,12.37,12.38,590000.0
2012-09-04 15:45:00,12.38,12.4,12.38,12.39,782000.0,12.38,12.4,12.38,12.39,782000.0
2012-09-04 15:50:00,12.39,12.41,12.39,12.39,768000.0,12.39,12.41,12.39,12.39,768000.0
2012-09-04 15:55:00,12.39,12.41,12.39,12.39,1594000.0,12.39,12.41,12.39,12.39,1594000.0
2012-09-05 09:30:00,12.38,12.42,12.35,12.4,1968000.0,12.38,12.42,12.35,12.4,1968000.0
2012-09-05 09:35:00,12.41,12.41,12.36,12.38,1102000.0,12.41,12.41,12.36,12.38,1102000.0
2012-09-05 09:40:00,12.38,12.38,12.3,12.32,1728000.0,12.38,12.38,12.3,12.32,1728000.0
2012-09-05 09:45:00,12.32,12.38,12.31,12.38,868000.0,12.32,12.38,12.31,12.38,868000.0
2012-09-05 09:50:00,12.38,12.4,12.36,12.39,1100000.0,12.38,12.4,12.36,12.39,1100000.0
2012-09-05 09:55:00,12.39,12.42,12.38,12.41,1190000.0,12.39,12.42,12.38,12.41,1190000.0
2012-09-05 10:00:00,12.4,12.42,12.39,12.39,704000.0,12.4,12.42,12.39,12.39,704000.0
2012-09-05 10:05:00,12.39,12.41,12.39,12.4,766000.0,12.39,12.41,12.39,12.4,766000.0
2012-09-05 10:10:00,12.4,12.41,12.33,12.36,1734000.0,12.4,12.41,12.33,12.36,1734000.0
2012-09-05 10:15:00,12.36,12.38,12.35,12.37,998000.0,12.36,12.38,12.35,12.37,998000.0
2012-09-05 10:20:00,12.37,12.4,12.37,12.39,938000.0,12.37,12.4,12.37,12.39,938000.0
2012-09-05 10:25:00,12.39,12.42,12.39,12.41,748000.0,12.39,12.42,12.39,12.41,748000.0
2012-09-05 10:30:00,12.41,12.43,12.37,12.38,972000.0,12.41,12.43,12.37,12.38,972000.0
2012-09-05 10:35:00,12.38,12.4,12.37,12.38,1258000.0,12.38,12.4,12.37,12.38,1258000.0
2012-09-05 10:40:00,12.39,12.39,12.37,12.38,412000.0,12.39,12.39,12.37,12.38,412000.0
2012-09-05 10:45:00,12.38,12.38,12.35,12.35,522000.0,12.38,12.38,12.35,12.35,522000.0
2012-09-05 10:50:00,12.36,12.36,12.33,12.33,714000.0,12.36,12.36,12.33,12.33,714000.0
2012-09-05 10:55:00,12.33,12.34,12.29,12.29,1292000.0,12.33,12.34,12.29,12.29,1292000.0
2012-09-05 11:00:00,12.29,12.3,12.27,12.3,726000.0,12.29,12.3,12.27,12.3,726000.0
2012-09-05 11:05:00,12.3,12.32,12.29,12.3,910000.0,12.3,12.32,12.29,12.3,910000.0
2012-09-05 11:10:00,12.31,12.34,12.3,12.34,542000.0,12.31,12.34,12.3,12.34,542000.0
2012-09-05 11:15:00,12.34,12.34,12.31,12.33,194000.0,12.34,12.34,12.31,12.33,194000.0
2012-09-05 11:20:00,12.34,12.34,12.32,12.33,214000.0,12.34,12.34,12.32,12.33,214000.0
2012-09-05 11:25:00,12.33,12.35,12.32,12.35,560000.0,12.33,12.35,12.32,12.35,560000.0
2012-09-05 11:30:00,12.35,12.36,12.35,12.35,1092000.0,12.35,12.36,12.35,12.35,1092000.0
2012-09-05 11:35:00,12.35,12.38,12.35,12.38,426000.0,12.35,12.38,12.35,12.38,426000.0
2012-09-05 11:40:00,12.37,12.37,12.34,12.35,292000.0,12.37,12.37,12.34,12.35,292000.0
2012-09-05 11:45:00,12.35,12.37,12.35,12.37,270000.0,12.35,12.37,12.35,12.37,270000.0
2012-09-05 11:50:00,12.37,12.38,12.37,12.37,446000.0,12.37,12.38,12.37,12.37,446000.0
2012-09-05 11:55:00,12.37,12.38,12.36,12.36,264000.0,12.37,12.38,12.36,12.36,264000.0
2012-09-05 12:00:00,12.36,12.38,12.36,12.36,226000.0,12.36,12.38,12.36,12.36,226000.0
2012-09-05 12:05:00,12.36,12.38,12.36,12.38,242000.0,12.36,12.38,12.36,12.38,242000.0
2012-09-05 12:10:00,12.38,12.38,12.37,12.37,194000.0,12.38,12.38,12.37,12.37,194000.0
2012-09-05 12:15:00,12.37,12.38,12.36,12.38,352000.0,12.37,12.38,12.36,12.38,352000.0
2012-09-05 12:20:00,12.37,12.38,12.37,12.38,202000.0,12.37,12.38,12.37,12.38,202000.0
2012-09-05 12:25:00,12.37,12.4,12.37,12.39,252000.0,12.37,12.4,12.37,12.39,252000.0
2012-09-05 12:30:00,12.39,12.39,12.37,12.38,188000.0,12.39,12.39,12.37,12.38,188000.0
2012-09-05 12:35:00,12.37,12.38,12.36,12.36,214000.0,12.37,12.38,12.36,12.36,214000.0
2012-09-05 12:40:00,12.36,12.38,12.36,12.37,1154000.0,12.36,12.38,12.36,12.37,1154000.0
2012-09-05 12:45:00,12.37,12.37,12.36,12.37,88000.0,12.37,12.37,12.36,12.37,88000.0
2012-09-05 12:50:00,12.37,12.38,12.37,12.38,1040000.0,12.37,12.38,12.37,12.38,1040000.0
2012-09-05 12:55:00,12.38,12.38,12.35,12.35,382000.0,12.38,12.38,12.35,12.35,382000.0
2012-09-05 13:00:00,12.35,12.35,12.35,12.35,408000.0,12.35,12.35,12.35,12.35,408000.0
2012-09-05 13:05:00,12.35,12.35,12.34,12.35,398000.0,12.35,12.35,12.34,12.35,398000.0
2012-09-05 13:10:00,12.35,12.35,12.35,12.35,340000.0,12.35,12.35,12.35,12.35,340000.0
2012-09-05 13:15:00,12.35,12.36,12.35,12.36,420000.0,12.35,12.36,12.35,12.36,420000.0
2012-09-05 13:20:00,12.36,12.36,12.35,12.35,354000.0,12.36,12.36,12.35,12.35,354000.0
2012-09-05 13:25:00,12.35,12.35,12.34,12.35,146000.0,12.35,12.35,12.34,12.35,146000.0
2012-09-05 13:30:00,12.34,12.35,12.3,12.31,998000.0,12.34,12.35,12.3,12.31,998000.0
2012-09-05 13:35:00,12.31,12.31,12.29,12.29,984000.0,12.31,12.31,12.29,12.29,984000.0
2012-09-05 13:40:00,12.29,12.29,12.28,12.28,594000.0,12.29,12.29,12.28,12.28,594000.0
2012-09-05 13:45:00,12.28,12.3,12.28,12.3,662000.0,12.28,12.3,12.28,12.3,662000.0
2012-09-05 13:50:00,12.3,12.3,12.27,12.28,722000.0,12.3,12.3,12.27,12.28,722000.0
2012-09-05 13:55:00,12.28,12.31,12.27,12.3,798000.0,12.28,12.31,12.27,12.3,798000.0
2012-09-05 14:00:00,12.3,12.31,12.28,12.29,718000.0,12.3,12.31,12.28,12.29,718000.0
2012-09-05 14:05:00,12.29,12.31,12.28,12.3,234000.0,12.29,12.31,12.28,12.3,234000.0
2012-09-05 14:10:00,12.31,12.31,12.29,12.29,668000.0,12.31,12.31,12.29,12.29,668000.0
2012-09-05 14:15:00,12.29,12.3,12.28,12.28,498000.0,12.29,12.3,12.28,12.28,498000.0
2012-09-05 14:20:00,12.28,12.29,12.27,12.29,670000.0,12.28,12.29,12.27,12.29,670000.0
2012-09-05 14:25:00,12.29,12.29,12.28,12.29,316000.0,12.29,12.29,12.28,12.29,316000.0
2012-09-05 14:30:00,12.29,12.32,12.28,12.31,664000.0,12.29,12.32,12.28,12.31,664000.0
2012-09-05 14:35:00,12.31,12.31,12.3,12.31,256000.0,12.31,12.31,12.3,12.31,256000.0
2012-09-05 14:40:00,12.31,12.32,12.3,12.32,490000.0,12.31,12.32,12.3,12.32,490000.0
2012-09-05 14:45:00,12.32,12.32,12.3,12.31,328000.0,12.32,12.32,12.3,12.31,328000.0
2012-09-05 14:50:00,12.31,12.32,12.31,12.32,232000.0,12.31,12.32,12.31,12.32,232000.0
2012-09-05 14:55:00,12.32,12.32,12.3,12.31,780000.0,12.32,12.32,12.3,12.31,780000.0
2012-09-05 15:00:00,12.31,12.31,12.27,12.27,1142000.0,12.31,12.31,12.27,12.27,1142000.0
2012-09-05 15:05:00,12.27,12.3,12.27,12.3,562000.0,12.27,12.3,12.27,12.3,562000.0
2012-09-05 15:10:00,12.29,12.3,12.28,12.29,392000.0,12.29,12.3,12.28,12.29,392000.0
2012-09-05 15:15:00,12.29,12.3,12.27,12.3,528000.0,12.29,12.3,12.27,12.3,528000.0
2012-09-05 15:20:00,12.3,12.31,12.29,12.29,494000.0,12.3,12.31,12.29,12.29,494000.0
2012-09-05 15:25:00,12.29,12.31,12.29,12.3,344000.0,12.29,12.31,12.29,12.3,344000.0
2012-09-05 15:30:00,12.31,12.31,12.3,12.31,678000.0,12.31,12.31,12.3,12.31,678000.0
2012-09-05 15:35:00,12.31,12.31,12.29,12.31,384000.0,12.31,12.31,12.29,12.31,384000.0
2012-09-05 15:40:00,12.31,12.32,12.3,12.31,376000.0,12.31,12.32,12.3,12.31,376000.0
2012-09-05 15:45:00,12.31,12.31,12.29,12.31,698000.0,12.31,12.31,12.29,12.31,698000.0
2012-09-05 15:50:00,12.31,12.32,12.3,12.3,648000.0,12.31,12.32,12.3,12.3,648000.0
2012-09-05 15:55:00,12.3,12.32,12.3,12.31,1582000.0,12.3,12.32,12.3,12.31,1582000.0
2012-09-06 09:30:00,12.41,12.47,12.39,12.42,2696000.0,12.41,12.47,12.39,12.42,2696000.0
2012-09-06 09:35:00,12.42,12.45,12.42,12.42,1090000.0,12.42,12.45,12.42,12.42,1090000.0
2012-09-06 09:40:00,12.43,12.43,12.36,12.37,2266000.0,12.43,12.43,12.36,12.37,2266000.0
2012-09-06 09:45:00,12.38,12.42,12.37,12.42,988000.0,12.38,12.42,12.37,12.42,988000.0
2012-09-06 09:50:00,12.42,12.43,12.4,12.4,946000.0,12.42,12.43,12.4,12.4,946000.0
2012-09-06 09:55:00,12.4,12.42,12.4,12.42,448000.0,12.4,12.42,12.4,12.42,448000.0
2012-09-06 10:00:00,12.42,12.46,12.42,12.44,1888000.0,12.42,12.46,12.42,12.44,1888000.0
2012-09-06 10:05:00,12.44,12.46,12.44,12.46,686000.0,12.44,12.46,12.44,12.46,686000.0
2012-09-06 10:10:00,12.46,12.46,12.43,12.45,652000.0,12.46,12.46,12.43,12.45,652000.0
2012-09-06 10:15:00,12.45,12.46,12.44,12.45,760000.0,12.45,12.46,12.44,12.45,760000.0
2012-09-06 10:20:00,12.45,12.46,12.44,12.45,750000.0,12.45,12.46,12.44,12.45,750000.0
2012-09-06 10:25:00,12.45,12.49,12.45,12.48,1522000.0,12.45,12.49,12.45,12.48,1522000.0
2012-09-06 10:30:00,12.48,12.49,12.47,12.48,882000.0,12.48,12.49,12.47,12.48,882000.0
2012-09-06 10:35:00,12.48,12.51,12.48,12.5,1692000.0,12.48,12.51,12.48,12.5,1692000.0
2012-09-06 10:40:00,12.5,12.5,12.48,12.5,1592000.0,12.5,12.5,12.48,12.5,1592000.0
2012-09-06 10:45:00,12.5,12.52,12.49,12.52,1056000.0,12.5,12.52,12.49,12.52,1056000.0
2012-09-06 10:50:00,12.52,12.53,12.5,12.5,744000.0,12.52,12.53,12.5,12.5,744000.0
2012-09-06 10:55:00,12.51,12.52,12.5,12.51,338000.0,12.51,12.52,12.5,12.51,338000.0
2012-09-06 11:00:00,12.51,12.54,12.51,12.53,798000.0,12.51,12.54,12.51,12.53,798000.0
2012-09-06 11:05:00,12.53,12.53,12.51,12.53,644000.0,12.53,12.53,12.51,12.53,644000.0
2012-09-06 11:10:00,12.53,12.56,12.53,12.55,1408000.0,12.53,12.56,12.53,12.55,1408000.0
2012-09-06 11:15:00,12.55,12.56,12.54,12.54,1370000.0,12.55,12.56,12.54,12.54,1370000.0
2012-09-06 11:20:00,12.54,12.58,12.54,12.58,1858000.0,12.54,12.58,12.54,12.58,1858000.0
2012-09-06 11:25:00,12.58,12.59,12.56,12.58,1646000.0,12.58,12.59,12.56,12.58,1646000.0
2012-09-06 11:30:00,12.58,12.6,12.56,12.58,1540000.0,12.58,12.6,12.56,12.58,1540000.0
2012-09-06 11:35:00,12.58,12.6,12.57,12.59,726000.0,12.58,12.6,12.57,12.59,726000.0
2012-09-06 11:40:00,12.59,12.6,12.58,12.58,604000.0,12.59,12.6,12.58,12.58,604000.0
2012-09-06 11:45:00,12.58,12.59,12.58,12.58,498000.0,12.58,12.59,12.58,12.58,498000.0
2012-09-06 11:50:00,12.58,12.59,12.58,12.58,378000.0,12.58,12.59,12.58,12.58,378000.0
2012-09-06 11:55:00,12.58,12.59,12.58,12.59,590000.0,12.58,12.59,12.58,12.59,590000.0
2012-09-06 12:00:00,12.59,12.6,12.58,12.59,974000.0,12.59,12.6,12.58,12.59,974000.0
2012-09-06 12:05:00,12.59,12.61,12.59,12.61,1374000.0,12.59,12.61,12.59,12.61,1374000.0
2012-09-06 12:10:00,12.6,12.61,12.59,12.59,364000.0,12.6,12.61,12.59,12.59,364000.0
2012-09-06 12:15:00,12.59,12.6,12.57,12.57,1100000.0,12.59,12.6,12.57,12.57,1100000.0
2012-09-06 12:20:00,12.57,12.58,12.55,12.58,1054000.0,12.57,12.58,12.55,12.58,1054000.0
2012-09-06 12:25:00,12.58,12.59,12.56,12.56,502000.0,12.58,12.59,12.56,12.56,502000.0
2012-09-06 12:30:00,12.57,12.57,12.56,12.56,526000.0,12.57,12.57,12.56,12.56,526000.0
2012-09-06 12:35:00,12.56,12.57,12.56,12.56,310000.0,12.56,12.57,12.56,12.56,310000.0
2012-09-06 12:40:00,12.56,12.56,12.51,12.52,2480000.0,12.56,12.56,12.51,12.52,2480000.0
2012-09-06 12:45:00,12.53,12.54,12.53,12.54,760000.0,12.53,12.54,12.53,12.54,760000.0
2012-09-06 12:50:00,12.54,12.56,12.54,12.55,570000.0,12.54,12.56,12.54,12.55,570000.0
2012-09-06 12:55:00,12.55,12.56,12.54,12.55,498000.0,12.55,12.56,12.54,12.55,498000.0
2012-09-06 13:00:00,12.54,12.57,12.54,12.57,750000.0,12.54,12.57,12.54,12.57,750000.0
2012-09-06 13:05:00,12.57,12.58,12.56,12.56,976000.0,12.57,12.58,12.56,12.56,976000.0
2012-09-06 13:10:00,12.56,12.57,12.56,12.56,256000.0,12.56,12.57,12.56,12.56,256000.0
2012-09-06 13:15:00,12.56,12.56,12.55,12.56,462000.0,12.56,12.56,12.55,12.56,462000.0
2012-09-06 13:20:00,12.56,12.56,12.55,12.56,358000.0,12.56,12.56,12.55,12.56,358000.0
2012-09-06 13:25:00,12.55,12.56,12.55,12.55,680000.0,12.55,12.56,12.55,12.55,680000.0
2012-09-06 13:30:00,12.55,12.56,12.55,12.56,658000.0,12.55,12.56,12.55,12.56,658000.0
2012-09-06 13:35:00,12.56,12.58,12.55,12.57,680000.0,12.56,12.58,12.55,12.57,680000.0
2012-09-06 13:40:00,12.57,12.57,12.56,12.57,548000.0,12.57,12.57,12.56,12.57,548000.0
2012-09-06 13:45:00,12.57,12.57,12.51,12.53,2256000.0,12.57,12.57,12.51,12.53,2256000.0
2012-09-06 13:50:00,12.53,12.56,12.49,12.49,2636000.0,12.53,12.56,12.49,12.49,2636000.0
2012-09-06 13:55:00,12.49,12.53,12.47,12.47,3724000.0,12.49,12.53,12.47,12.47,3724000.0
2012-09-06 14:00:00,12.48,12.52,12.48,12.5,2474000.0,12.48,12.52,12.48,12.5,2474000.0
2012-09-06 14:05:00,12.5,12.5,12.46,12.48,1880000.0,12.5,12.5,12.46,12.48,1880000.0
2012-09-06 14:10:00,12.48,12.48,12.43,12.46,4010000.0,12.48,12.48,12.43,12.46,4010000.0
2012-09-06 14:15:00,12.45,12.51,12.44,12.5,2750000.0,12.45,12.51,12.44,12.5,2750000.0
2012-09-06 14:20:00,12.5,12.51,12.49,12.5,1164000.0,12.5,12.51,12.49,12.5,1164000.0
2012-09-06 14:25:00,12.5,12.51,12.48,12.5,934000.0,12.5,12.51,12.48,12.5,934000.0
2012-09-06 14:30:00,12.51,12.52,12.5,12.51,1788000.0,12.51,12.52,12.5,12.51,1788000.0
2012-09-06 14:35:00,12.51,12.59,12.5,12.59,2618000.0,12.51,12.59,12.5,12.59,2618000.0
2012-09-06 14:40:00,12.58,12.63,12.58,12.61,2730000.0,12.58,12.63,12.58,12.61,2730000.0
2012-09-06 14:45:00,12.61,12.62,12.58,12.6,2230000.0,12.61,12.62,12.58,12.6,2230000.0
2012-09-06 14:50:00,12.6,12.62,12.59,12.6,2632000.0,12.6,12.62,12.59,12.6,2632000.0
2012-09-06 14:55:00,12.6,12.6,12.54,12.54,3482000.0,12.6,12.6,12.54,12.54,3482000.0
2012-09-06 15:00:00,12.54,12.54,12.52,12.53,1816000.0,12.54,12.54,12.52,12.53,1816000.0
2012-09-06 15:05:00,12.53,12.56,12.52,12.56,1156000.0,12.53,12.56,12.52,12.56,1156000.0
2012-09-06 15:10:00,12.56,12.56,12.54,12.55,814000.0,12.56,12.56,12.54,12.55,814000.0
2012-09-06 15:15:00,12.55,12.57,12.53,12.53,912000.0,12.55,12.57,12.53,12.53,912000.0
2012-09-06 15:20:00,12.53,12.55,12.52,12.52,718000.0,12.53,12.55,12.52,12.52,718000.0
2012-09-06 15:25:00,12.52,12.55,12.52,12.55,488000.0,12.52,12.55,12.52,12.55,488000.0
2012-09-06 15:30:00,12.55,12.57,12.54,12.54,918000.0,12.55,12.57,12.54,12.54,918000.0
2012-09-06 15:35:00,12.54,12.56,12.54,12.55,764000.0,12.54,12.56,12.54,12.55,764000.0
2012-09-06 15:40:00,12.55,12.57,12.54,12.56,816000.0,12.55,12.57,12.54,12.56,816000.0
2012-09-06 15:45:00,12.56,12.57,12.56,12.57,1104000.0,12.56,12.57,12.56,12.57,1104000.0
2012-09-06 15:50:00,12.57,12.58,12.55,12.56,1418000.0,12.57,12.58,12.55,12.56,1418000.0
2012-09-06 15:55:00,12.55,12.58,12.54,12.58,2892000.0,12.55,12.58,12.54,12.58,2892000.0
2012-09-07 09:30:00,12.69,12.76,12.68,12.73,5552000.0,12.69,12.76,12.68,12.73,5552000.0
2012-09-07 09:35:00,12.73,12.81,12.7,12.78,5050000.0,12.73,12.81,12.7,12.78,5050000.0
2012-09-07 09:40:00,12.78,12.8,12.73,12.76,2630000.0,12.78,12.8,12.73,12.76,2630000.0
2012-09-07 09:45:00,12.76,12.8,12.75,12.8,2644000.0,12.76,12.8,12.75,12.8,2644000.0
2012-09-07 09:50:00,12.8,12.82,12.78,12.79,3318000.0,12.8,12.82,12.78,12.79,3318000.0
2012-09-07 09:55:00,12.79,12.8,12.78,12.78,1708000.0,12.79,12.8,12.78,12.78,1708000.0
2012-09-07 10:00:00,12.78,12.83,12.78,12.82,2016000.0,12.78,12.83,12.78,12.82,2016000.0
2012-09-07 10:05:00,12.82,12.87,12.82,12.87,4192000.0,12.82,12.87,12.82,12.87,4192000.0
2012-09-07 10:10:00,12.87,12.91,12.86,12.88,3174000.0,12.87,12.91,12.86,12.88,3174000.0
2012-09-07 10:15:00,12.88,12.88,12.85,12.88,1792000.0,12.88,12.88,12.85,12.88,1792000.0
2012-09-07 10:20:00,12.88,12.91,12.87,12.88,2186000.0,12.88,12.91,12.87,12.88,2186000.0
2012-09-07 10:25:00,12.88,12.9,12.88,12.88,1324000.0,12.88,12.9,12.88,12.88,1324000.0
2012-09-07 10:30:00,12.88,12.92,12.87,12.91,1578000.0,12.88,12.92,12.87,12.91,1578000.0
2012-09-07 10:35:00,12.91,12.96,12.91,12.94,3194000.0,12.91,12.96,12.91,12.94,3194000.0
2012-09-07 10:40:00,12.94,12.96,12.92,12.93,1740000.0,12.94,12.96,12.92,12.93,1740000.0
2012-09-07 10:45:00,12.93,12.96,12.93,12.95,1426000.0,12.93,12.96,12.93,12.95,1426000.0
2012-09-07 10:50:00,12.95,12.96,12.93,12.93,1818000.0,12.95,12.96,12.93,12.93,1818000.0
2012-09-07 10:55:00,12.93,12.95,12.93,12.93,1142000.0,12.93,12.95,12.93,12.93,1142000.0
2012-09-07 11:00:00,12.94,12.94,12.9,12.91,2172000.0,12.94,12.94,12.9,12.91,2172000.0
2012-09-07 11:05:00,12.92,12.94,12.91,12.93,832000.0,12.92,12.94,12.91,12.93,832000.0
2012-09-07 11:10:00,12.93,12.94,12.92,12.93,594000.0,12.93,12.94,12.92,12.93,594000.0
2012-09-07 11:15:00,12.93,12.95,12.92,12.94,732000.0,12.93,12.95,12.92,12.94,732000.0
2012-09-07 11:20:00,12.94,12.97,12.94,12.97,1566000.0,12.94,12.97,12.94,12.97,1566000.0
2012-09-07 11:25:00,12.96,12.96,12.95,12.95,666000.0,12.96,12.96,12.95,12.95,666000.0
2012-09-07 11:30:00,12.96,12.96,12.95,12.95,654000.0,12.96,12.96,12.95,12.95,654000.0
2012-09-07 11:35:00,12.95,12.95,12.93,12.94,908000.0,12.95,12.95,12.93,12.94,908000.0
2012-09-07 11:40:00,12.94,12.94,12.93,12.93,532000.0,12.94,12.94,12.93,12.93,532000.0
2012-09-07 11:45:00,12.94,12.94,12.91,12.92,826000.0,12.94,12.94,12.91,12.92,826000.0
2012-09-07 11:50:00,12.92,12.93,12.91,12.93,468000.0,12.92,12.93,12.91,12.93,468000.0
2012-09-07 11:55:00,12.93,12.93,12.92,12.93,492000.0,12.93,12.93,12.92,12.93,492000.0
2012-09-07 12:00:00,12.93,12.94,12.93,12.93,378000.0,12.93,12.94,12.93,12.93,378000.0
2012-09-07 12:05:00,12.94,12.94,12.93,12.94,526000.0,12.94,12.94,12.93,12.94,526000.0
2012-09-07 12:10:00,12.93,12.95,12.93,12.95,508000.0,12.93,12.95,12.93,12.95,508000.0
2012-09-07 12:15:00,12.95,12.96,12.94,12.96,772000.0,12.95,12.96,12.94,12.96,772000.0
2012-09-07 12:20:00,12.96,12.96,12.94,12.94,998000.0,12.96,12.96,12.94,12.94,998000.0
2012-09-07 12:25:00,12.94,12.94,12.93,12.94,1474000.0,12.94,12.94,12.93,12.94,1474000.0
2012-09-07 12:30:00,12.94,12.94,12.93,12.94,904000.0,12.94,12.94,12.93,12.94,904000.0
2012-09-07 12:35:00,12.94,12.95,12.94,12.94,868000.0,12.94,12.95,12.94,12.94,868000.0
2012-09-07 12:40:00,12.94,12.95,12.93,12.93,566000.0,12.94,12.95,12.93,12.93,566000.0
2012-09-07 12:45:00,12.93,12.94,12.93,12.94,592000.0,12.93,12.94,12.93,12.94,592000.0
2012-09-07 12:50:00,12.93,12.94,12.92,12.92,604000.0,12.93,12.94,12.92,12.92,604000.0
2012-09-07 12:55:00,12.92,12.92,12.91,12.92,464000.0,12.92,12.92,12.91,12.92,464000.0
2012-09-07 13:00:00,12.92,12.93,12.91,12.91,934000.0,12.92,12.93,12.91,12.91,934000.0
2012-09-07 13:05:00,12.91,12.92,12.9,12.91,952000.0,12.91,12.92,12.9,12.91,952000.0
2012-09-07 13:10:00,12.92,12.92,12.89,12.89,862000.0,12.92,12.92,12.89,12.89,862000.0
2012-09-07 13:15:00,12.89,12.9,12.88,12.89,616000.0,12.89,12.9,12.88,12.89,616000.0
2012-09-07 13:20:00,12.89,12.9,12.86,12.86,1158000.0,12.89,12.9,12.86,12.86,1158000.0
2012-09-07 13:25:00,12.86,12.88,12.86,12.87,846000.0,12.86,12.88,12.86,12.87,846000.0
2012-09-07 13:30:00,12.87,12.89,12.87,12.89,586000.0,12.87,12.89,12.87,12.89,586000.0
2012-09-07 13:35:00,12.89,12.9,12.88,12.89,440000.0,12.89,12.9,12.88,12.89,440000.0
2012-09-07 13:40:00,12.89,12.9,12.89,12.89,508000.0,12.89,12.9,12.89,12.89,508000.0
2012-09-07 13:45:00,12.89,12.9,12.88,12.89,320000.0,12.89,12.9,12.88,12.89,320000.0
2012-09-07 13:50:00,12.89,12.89,12.88,12.89,204000.0,12.89,12.89,12.88,12.89,204000.0
2012-09-07 13:55:00,12.89,12.89,12.88,12.88,252000.0,12.89,12.89,12.88,12.88,252000.0
2012-09-07 14:00:00,12.88,12.9,12.88,12.88,516000.0,12.88,12.9,12.88,12.88,516000.0
2012-09-07 14:05:00,12.88,12.9,12.88,12.89,630000.0,12.88,12.9,12.88,12.89,630000.0
2012-09-07 14:10:00,12.9,12.9,12.88,12.89,376000.0,12.9,12.9,12.88,12.89,376000.0
2012-09-07 14:15:00,12.89,12.89,12.88,12.88,392000.0,12.89,12.89,12.88,12.88,392000.0
2012-09-07 14:20:00,12.88,12.89,12.88,12.89,372000.0,12.88,12.89,12.88,12.89,372000.0
2012-09-07 14:25:00,12.89,12.9,12.89,12.9,574000.0,12.89,12.9,12.89,12.9,574000.0
2012-09-07 14:30:00,12.9,12.9,12.89,12.9,784000.0,12.9,12.9,12.89,12.9,784000.0
2012-09-07 14:35:00,12.9,12.9,12.9,12.9,360000.0,12.9,12.9,12.9,12.9,360000.0
2012-09-07 14:40:00,12.9,12.91,12.89,12.9,514000.0,12.9,12.91,12.89,12.9,514000.0
2012-09-07 14:45:00,12.9,12.92,12.9,12.91,456000.0,12.9,12.92,12.9,12.91,456000.0
2012-09-07 14:50:00,12.92,12.92,12.91,12.92,280000.0,12.92,12.92,12.91,12.92,280000.0
2012-09-07 14:55:00,12.91,12.92,12.9,12.9,516000.0,12.91,12.92,12.9,12.9,516000.0
2012-09-07 15:00:00,12.9,12.91,12.89,12.9,528000.0,12.9,12.91,12.89,12.9,528000.0
2012-09-07 15:05:00,12.9,12.91,12.89,12.89,386000.0,12.9,12.91,12.89,12.89,386000.0
2012-09-07 15:10:00,12.89,12.91,12.89,12.9,460000.0,12.89,12.91,12.89,12.9,460000.0
2012-09-07 15:15:00,12.91,12.91,12.89,12.89,444000.0,12.91,12.91,12.89,12.89,444000.0
2012-09-07 15:20:00,12.89,12.9,12.89,12.9,502000.0,12.89,12.9,12.89,12.9,502000.0
2012-09-07 15:25:00,12.9,12.92,12.9,12.92,840000.0,12.9,12.92,12.9,12.92,840000.0
2012-09-07 15:30:00,12.92,12.93,12.92,12.92,1026000.0,12.92,12.93,12.92,12.92,1026000.0
2012-09-07 15:35:00,12.92,12.92,12.92,12.92,486000.0,12.92,12.92,12.92,12.92,486000.0
2012-09-07 15:40:00,12.92,12.92,12.92,12.92,700000.0,12.92,12.92,12.92,12.92,700000.0
2012-09-07 15:45:00,12.92,12.93,12.91,12.92,1836000.0,12.92,12.93,12.91,12.92,1836000.0
2012-09-07 15:50:00,12.92,12.94,12.92,12.94,2626000.0,12.92,12.94,12.92,12.94,2626000.0
2012-09-07 15:55:00,12.94,12.96,12.93,12.96,4358000.0,12.94,12.96,12.93,12.96,4358000.0
2012-09-10 09:30:00,12.95,13.0,12.92,12.96,2576000.0,12.95,13.0,12.92,12.96,2576000.0
2012-09-10 09:35:00,12.96,12.98,12.94,12.95,2106000.0,12.96,12.98,12.94,12.95,2106000.0
2012-09-10 09:40:00,12.94,12.95,12.88,12.91,1600000.0,12.94,12.95,12.88,12.91,1600000.0
2012-09-10 09:45:00,12.91,12.95,12.9,12.93,1670000.0,12.91,12.95,12.9,12.93,1670000.0
2012-09-10 09:50:00,12.92,12.95,12.92,12.94,1230000.0,12.92,12.95,12.92,12.94,1230000.0
2012-09-10 09:55:00,12.94,12.95,12.92,12.94,826000.0,12.94,12.95,12.92,12.94,826000.0
2012-09-10 10:00:00,12.94,12.95,12.92,12.93,1156000.0,12.94,12.95,12.92,12.93,1156000.0
2012-09-10 10:05:00,12.93,12.96,12.93,12.95,1806000.0,12.93,12.96,12.93,12.95,1806000.0
2012-09-10 10:10:00,12.94,12.98,12.94,12.98,1070000.0,12.94,12.98,12.94,12.98,1070000.0
2012-09-10 10:15:00,12.97,12.98,12.95,12.95,514000.0,12.97,12.98,12.95,12.95,514000.0
2012-09-10 10:20:00,12.95,12.97,12.95,12.97,774000.0,12.95,12.97,12.95,12.97,774000.0
2012-09-10 10:25:00,12.97,12.97,12.95,12.95,1160000.0,12.97,12.97,12.95,12.95,1160000.0
2012-09-10 10:30:00,12.95,12.96,12.93,12.93,1510000.0,12.95,12.96,12.93,12.93,1510000.0
2012-09-10 10:35:00,12.93,12.95,12.92,12.92,580000.0,12.93,12.95,12.92,12.92,580000.0
2012-09-10 10:40:00,12.92,12.94,12.91,12.91,626000.0,12.92,12.94,12.91,12.91,626000.0
2012-09-10 10:45:00,12.91,12.93,12.91,12.92,664000.0,12.91,12.93,12.91,12.92,664000.0
2012-09-10 10:50:00,12.92,12.92,12.89,12.9,826000.0,12.92,12.92,12.89,12.9,826000.0
2012-09-10 10:55:00,12.9,12.91,12.89,12.9,514000.0,12.9,12.91,12.89,12.9,514000.0
2012-09-10 11:00:00,12.9,12.92,12.9,12.92,430000.0,12.9,12.92,12.9,12.92,430000.0
2012-09-10 11:05:00,12.92,12.93,12.91,12.92,686000.0,12.92,12.93,12.91,12.92,686000.0
2012-09-10 11:10:00,12.92,12.93,12.92,12.93,214000.0,12.92,12.93,12.92,12.93,214000.0
2012-09-10 11:15:00,12.93,12.94,12.92,12.93,294000.0,12.93,12.94,12.92,12.93,294000.0
2012-09-10 11:20:00,12.93,12.94,12.92,12.93,290000.0,12.93,12.94,12.92,12.93,290000.0
2012-09-10 11:25:00,12.92,12.93,12.9,12.9,858000.0,12.92,12.93,12.9,12.9,858000.0
2012-09-10 11:30:00,12.9,12.91,12.9,12.91,454000.0,12.9,12.91,12.9,12.91,454000.0
2012-09-10 11:35:00,12.91,12.92,12.9,12.91,274000.0,12.91,12.92,12.9,12.91,274000.0
2012-09-10 11:40:00,12.91,12.92,12.91,12.92,386000.0,12.91,12.92,12.91,12.92,386000.0
2012-09-10 11:45:00,12.92,12.93,12.92,12.92,162000.0,12.92,12.93,12.92,12.92,162000.0
2012-09-10 11:50:00,12.92,12.92,12.91,12.92,534000.0,12.92,12.92,12.91,12.92,534000.0
2012-09-10 11:55:00,12.92,12.92,12.91,12.92,432000.0,12.92,12.92,12.91,12.92,432000.0
2012-09-10 12:00:00,12.92,12.92,12.9,12.91,192000.0,12.92,12.92,12.9,12.91,192000.0
2012-09-10 12:05:00,12.91,12.91,12.89,12.89,456000.0,12.91,12.91,12.89,12.89,456000.0
2012-09-10 12:10:00,12.9,12.9,12.87,12.88,702000.0,12.9,12.9,12.87,12.88,702000.0
2012-09-10 12:15:00,12.88,12.88,12.87,12.88,260000.0,12.88,12.88,12.87,12.88,260000.0
2012-09-10 12:20:00,12.88,12.88,12.86,12.86,432000.0,12.88,12.88,12.86,12.86,432000.0
2012-09-10 12:25:00,12.86,12.86,12.84,12.85,1306000.0,12.86,12.86,12.84,12.85,1306000.0
2012-09-10 12:30:00,12.85,12.86,12.84,12.85,290000.0,12.85,12.86,12.84,12.85,290000.0
2012-09-10 12:35:00,12.85,12.9,12.85,12.9,486000.0,12.85,12.9,12.85,12.9,486000.0
2012-09-10 12:40:00,12.89,12.89,12.88,12.88,326000.0,12.89,12.89,12.88,12.88,326000.0
2012-09-10 12:45:00,12.89,12.9,12.88,12.9,250000.0,12.89,12.9,12.88,12.9,250000.0
2012-09-10 12:50:00,12.89,12.9,12.89,12.89,296000.0,12.89,12.9,12.89,12.89,296000.0
2012-09-10 12:55:00,12.89,12.91,12.89,12.9,410000.0,12.89,12.91,12.89,12.9,410000.0
2012-09-10 13:00:00,12.9,12.9,12.89,12.89,554000.0,12.9,12.9,12.89,12.89,554000.0
2012-09-10 13:05:00,12.89,12.9,12.89,12.9,134000.0,12.89,12.9,12.89,12.9,134000.0
2012-09-10 13:10:00,12.9,12.91,12.89,12.91,234000.0,12.9,12.91,12.89,12.91,234000.0
2012-09-10 13:15:00,12.91,12.91,12.9,12.9,194000.0,12.91,12.91,12.9,12.9,194000.0
2012-09-10 13:20:00,12.91,12.91,12.9,12.91,228000.0,12.91,12.91,12.9,12.91,228000.0
2012-09-10 13:25:00,12.91,12.91,12.91,12.91,158000.0,12.91,12.91,12.91,12.91,158000.0
2012-09-10 13:30:00,12.91,12.92,12.9,12.91,282000.0,12.91,12.92,12.9,12.91,282000.0
2012-09-10 13:35:00,12.9,12.91,12.89,12.9,250000.0,12.9,12.91,12.89,12.9,250000.0
2012-09-10 13:40:00,12.9,12.91,12.89,12.91,418000.0,12.9,12.91,12.89,12.91,418000.0
2012-09-10 13:45:00,12.91,12.91,12.9,12.91,356000.0,12.91,12.91,12.9,12.91,356000.0
2012-09-10 13:50:00,12.91,12.93,12.91,12.92,430000.0,12.91,12.93,12.91,12.92,430000.0
2012-09-10 13:55:00,12.92,12.92,12.89,12.89,300000.0,12.92,12.92,12.89,12.89,300000.0
2012-09-10 14:00:00,12.89,12.91,12.88,12.9,428000.0,12.89,12.91,12.88,12.9,428000.0
2012-09-10 14:05:00,12.91,12.92,12.9,12.92,798000.0,12.91,12.92,12.9,12.92,798000.0
2012-09-10 14:10:00,12.92,12.92,12.91,12.92,266000.0,12.92,12.92,12.91,12.92,266000.0
2012-09-10 14:15:00,12.91,12.92,12.91,12.92,258000.0,12.91,12.92,12.91,12.92,258000.0
2012-09-10 14:20:00,12.92,12.94,12.91,12.92,432000.0,12.92,12.94,12.91,12.92,432000.0
2012-09-10 14:25:00,12.92,12.93,12.92,12.92,222000.0,12.92,12.93,12.92,12.92,222000.0
2012-09-10 14:30:00,12.92,12.93,12.92,12.93,250000.0,12.92,12.93,12.92,12.93,250000.0
2012-09-10 14:35:00,12.93,12.93,12.91,12.91,266000.0,12.93,12.93,12.91,12.91,266000.0
2012-09-10 14:40:00,12.9,12.91,12.88,12.89,682000.0,12.9,12.91,12.88,12.89,682000.0
2012-09-10 14:45:00,12.89,12.9,12.88,12.89,290000.0,12.89,12.9,12.88,12.89,290000.0
2012-09-10 14:50:00,12.88,12.88,12.87,12.88,314000.0,12.88,12.88,12.87,12.88,314000.0
2012-09-10 14:55:00,12.88,12.89,12.87,12.87,308000.0,12.88,12.89,12.87,12.87,308000.0
2012-09-10 15:00:00,12.87,12.89,12.87,12.88,532000.0,12.87,12.89,12.87,12.88,532000.0
2012-09-10 15:05:00,12.88,12.89,12.88,12.89,366000.0,12.88,12.89,12.88,12.89,366000.0
2012-09-10 15:10:00,12.89,12.9,12.88,12.89,680000.0,12.89,12.9,12.88,12.89,680000.0
2012-09-10 15:15:00,12.89,12.9,12.89,12.89,244000.0,12.89,12.9,12.89,12.89,244000.0
2012-09-10 15:20:00,12.9,12.91,12.89,12.9,592000.0,12.9,12.91,12.89,12.9,592000.0
2012-09-10 15:25:00,12.91,12.92,12.9,12.9,584000.0,12.91,12.92,12.9,12.9,584000.0
2012-09-10 15:30:00,12.9,12.9,12.88,12.88,680000.0,12.9,12.9,12.88,12.88,680000.0
2012-09-10 15:35:00,12.88,12.89,12.87,12.87,526000.0,12.88,12.89,12.87,12.87,526000.0
2012-09-10 15:40:00,12.87,12.88,12.86,12.88,434000.0,12.87,12.88,12.86,12.88,434000.0
2012-09-10 15:45:00,12.87,12.88,12.84,12.85,1212000.0,12.87,12.88,12.84,12.85,1212000.0
2012-09-10 15:50:00,12.85,12.86,12.84,12.85,916000.0,12.85,12.86,12.84,12.85,916000.0
2012-09-10 15:55:00,12.86,12.86,12.85,12.86,1700000.0,12.86,12.86,12.85,12.86,1700000.0
2012-09-11 09:30:00,12.88,12.88,12.81,12.87,1980000.0,12.88,12.88,12.81,12.87,1980000.0
2012-09-11 09:35:00,12.87,12.87,12.78,12.79,1336000.0,12.87,12.87,12.78,12.79,1336000.0
2012-09-11 09:40:00,12.79,12.82,12.78,12.8,898000.0,12.79,12.82,12.78,12.8,898000.0
2012-09-11 09:45:00,12.8,12.81,12.79,12.8,686000.0,12.8,12.81,12.79,12.8,686000.0
2012-09-11 09:50:00,12.81,12.87,12.8,12.87,1376000.0,12.81,12.87,12.8,12.87,1376000.0
2012-09-11 09:55:00,12.87,12.88,12.84,12.85,980000.0,12.87,12.88,12.84,12.85,980000.0
2012-09-11 10:00:00,12.86,12.87,12.8,12.81,762000.0,12.86,12.87,12.8,12.81,762000.0
2012-09-11 10:05:00,12.81,12.81,12.79,12.79,1050000.0,12.81,12.81,12.79,12.79,1050000.0
2012-09-11 10:10:00,12.79,12.81,12.78,12.8,920000.0,12.79,12.81,12.78,12.8,920000.0
2012-09-11 10:15:00,12.8,12.8,12.77,12.79,578000.0,12.8,12.8,12.77,12.79,578000.0
2012-09-11 10:20:00,12.79,12.79,12.77,12.78,852000.0,12.79,12.79,12.77,12.78,852000.0
2012-09-11 10:25:00,12.78,12.8,12.77,12.79,834000.0,12.78,12.8,12.77,12.79,834000.0
2012-09-11 10:30:00,12.79,12.8,12.78,12.79,666000.0,12.79,12.8,12.78,12.79,666000.0
2012-09-11 10:35:00,12.79,12.8,12.78,12.79,392000.0,12.79,12.8,12.78,12.79,392000.0
2012-09-11 10:40:00,12.8,12.8,12.78,12.79,496000.0,12.8,12.8,12.78,12.79,496000.0
2012-09-11 10:45:00,12.79,12.8,12.79,12.79,282000.0,12.79,12.8,12.79,12.79,282000.0
2012-09-11 10:50:00,12.8,12.81,12.79,12.8,320000.0,12.8,12.81,12.79,12.8,320000.0
2012-09-11 10:55:00,12.8,12.84,12.8,12.82,750000.0,12.8,12.84,12.8,12.82,750000.0
2012-09-11 11:00:00,12.82,12.83,12.82,12.82,328000.0,12.82,12.83,12.82,12.82,328000.0
2012-09-11 11:05:00,12.82,12.82,12.8,12.8,402000.0,12.82,12.82,12.8,12.8,402000.0
2012-09-11 11:10:00,12.8,12.81,12.79,12.81,280000.0,12.8,12.81,12.79,12.81,280000.0
2012-09-11 11:15:00,12.81,12.82,12.81,12.81,372000.0,12.81,12.82,12.81,12.81,372000.0
2012-09-11 11:20:00,12.81,12.82,12.79,12.8,988000.0,12.81,12.82,12.79,12.8,988000.0
2012-09-11 11:25:00,12.8,12.8,12.76,12.77,1062000.0,12.8,12.8,12.76,12.77,1062000.0
2012-09-11 11:30:00,12.77,12.78,12.76,12.77,738000.0,12.77,12.78,12.76,12.77,738000.0
2012-09-11 11:35:00,12.76,12.78,12.76,12.77,444000.0,12.76,12.78,12.76,12.77,444000.0
2012-09-11 11:40:00,12.76,12.77,12.71,12.72,2060000.0,12.76,12.77,12.71,12.72,2060000.0
2012-09-11 11:45:00,12.72,12.75,12.72,12.73,766000.0,12.72,12.75,12.72,12.73,766000.0
2012-09-11 11:50:00,12.74,12.75,12.73,12.74,738000.0,12.74,12.75,12.73,12.74,738000.0
2012-09-11 11:55:00,12.74,12.75,12.73,12.74,572000.0,12.74,12.75,12.73,12.74,572000.0
2012-09-11 12:00:00,12.74,12.79,12.74,12.78,470000.0,12.74,12.79,12.74,12.78,470000.0
2012-09-11 12:05:00,12.78,12.78,12.77,12.78,484000.0,12.78,12.78,12.77,12.78,484000.0
2012-09-11 12:10:00,12.78,12.79,12.75,12.76,656000.0,12.78,12.79,12.75,12.76,656000.0
2012-09-11 12:15:00,12.76,12.77,12.75,12.77,554000.0,12.76,12.77,12.75,12.77,554000.0
2012-09-11 12:20:00,12.77,12.77,12.75,12.75,952000.0,12.77,12.77,12.75,12.75,952000.0
2012-09-11 12:25:00,12.76,12.77,12.75,12.76,310000.0,12.76,12.77,12.75,12.76,310000.0
2012-09-11 12:30:00,12.76,12.76,12.76,12.76,260000.0,12.76,12.76,12.76,12.76,260000.0
2012-09-11 12:35:00,12.76,12.76,12.74,12.75,330000.0,12.76,12.76,12.74,12.75,330000.0
2012-09-11 12:40:00,12.75,12.76,12.75,12.76,262000.0,12.75,12.76,12.75,12.76,262000.0
2012-09-11 12:45:00,12.76,12.76,12.73,12.75,394000.0,12.76,12.76,12.73,12.75,394000.0
2012-09-11 12:50:00,12.75,12.75,12.73,12.74,310000.0,12.75,12.75,12.73,12.74,310000.0
2012-09-11 12:55:00,12.74,12.74,12.74,12.74,198000.0,12.74,12.74,12.74,12.74,198000.0
2012-09-11 13:00:00,12.74,12.76,12.74,12.75,240000.0,12.74,12.76,12.74,12.75,240000.0
2012-09-11 13:05:00,12.75,12.77,12.74,12.77,638000.0,12.75,12.77,12.74,12.77,638000.0
2012-09-11 13:10:00,12.77,12.77,12.75,12.76,458000.0,12.77,12.77,12.75,12.76,458000.0
2012-09-11 13:15:00,12.76,12.79,12.76,12.79,618000.0,12.76,12.79,12.76,12.79,618000.0
2012-09-11 13:20:00,12.79,12.81,12.79,12.81,764000.0,12.79,12.81,12.79,12.81,764000.0
2012-09-11 13:25:00,12.81,12.82,12.8,12.81,402000.0,12.81,12.82,12.8,12.81,402000.0
2012-09-11 13:30:00,12.81,12.82,12.79,12.8,372000.0,12.81,12.82,12.79,12.8,372000.0
2012-09-11 13:35:00,12.8,12.81,12.79,12.81,414000.0,12.8,12.81,12.79,12.81,414000.0
2012-09-11 13:40:00,12.81,12.82,12.81,12.82,240000.0,12.81,12.82,12.81,12.82,240000.0
2012-09-11 13:45:00,12.82,12.83,12.82,12.83,288000.0,12.82,12.83,12.82,12.83,288000.0
2012-09-11 13:50:00,12.83,12.83,12.82,12.82,162000.0,12.83,12.83,12.82,12.82,162000.0
2012-09-11 13:55:00,12.82,12.82,12.81,12.81,122000.0,12.82,12.82,12.81,12.81,122000.0
2012-09-11 14:00:00,12.81,12.81,12.8,12.8,232000.0,12.81,12.81,12.8,12.8,232000.0
2012-09-11 14:05:00,12.8,12.83,12.8,12.82,356000.0,12.8,12.83,12.8,12.82,356000.0
2012-09-11 14:10:00,12.82,12.83,12.81,12.81,228000.0,12.82,12.83,12.81,12.81,228000.0
2012-09-11 14:15:00,12.81,12.83,12.81,12.83,370000.0,12.81,12.83,12.81,12.83,370000.0
2012-09-11 14:20:00,12.83,12.83,12.82,12.83,308000.0,12.83,12.83,12.82,12.83,308000.0
2012-09-11 14:25:00,12.83,12.85,12.83,12.85,514000.0,12.83,12.85,12.83,12.85,514000.0
2012-09-11 14:30:00,12.85,12.86,12.84,12.85,558000.0,12.85,12.86,12.84,12.85,558000.0
2012-09-11 14:35:00,12.86,12.86,12.84,12.86,490000.0,12.86,12.86,12.84,12.86,490000.0
2012-09-11 14:40:00,12.86,12.87,12.85,12.87,508000.0,12.86,12.87,12.85,12.87,508000.0
2012-09-11 14:45:00,12.87,12.87,12.81,12.81,862000.0,12.87,12.87,12.81,12.81,862000.0
2012-09-11 14:50:00,12.81,12.83,12.81,12.81,464000.0,12.81,12.83,12.81,12.81,464000.0
2012-09-11 14:55:00,12.81,12.83,12.81,12.82,252000.0,12.81,12.83,12.81,12.82,252000.0
2012-09-11 15:00:00,12.82,12.82,12.79,12.79,566000.0,12.82,12.82,12.79,12.79,566000.0
2012-09-11 15:05:00,12.79,12.81,12.79,12.8,440000.0,12.79,12.81,12.79,12.8,440000.0
2012-09-11 15:10:00,12.8,12.81,12.79,12.79,862000.0,12.8,12.81,12.79,12.79,862000.0
2012-09-11 15:15:00,12.8,12.8,12.78,12.79,468000.0,12.8,12.8,12.78,12.79,468000.0
2012-09-11 15:20:00,12.79,12.79,12.77,12.77,414000.0,12.79,12.79,12.77,12.77,414000.0
2012-09-11 15:25:00,12.77,12.79,12.76,12.79,424000.0,12.77,12.79,12.76,12.79,424000.0
2012-09-11 15:30:00,12.79,12.81,12.78,12.8,634000.0,12.79,12.81,12.78,12.8,634000.0
2012-09-11 15:35:00,12.8,12.8,12.78,12.79,410000.0,12.8,12.8,12.78,12.79,410000.0
2012-09-11 15:40:00,12.79,12.8,12.79,12.79,470000.0,12.79,12.8,12.79,12.79,470000.0
2012-09-11 15:45:00,12.79,12.81,12.77,12.81,1050000.0,12.79,12.81,12.77,12.81,1050000.0
2012-09-11 15:50:00,12.8,12.81,12.79,12.81,848000.0,12.8,12.81,12.79,12.81,848000.0
2012-09-11 15:55:00,12.81,12.81,12.78,12.79,1268000.0,12.81,12.81,12.78,12.79,1268000.0
2012-09-12 09:30:00,12.85,12.85,12.82,12.82,1366000.0,12.85,12.85,12.82,12.82,1366000.0
2012-09-12 09:35:00,12.82,12.84,12.8,12.83,1172000.0,12.82,12.84,12.8,12.83,1172000.0
2012-09-12 09:40:00,12.83,12.88,12.8,12.88,912000.0,12.83,12.88,12.8,12.88,912000.0
2012-09-12 09:45:00,12.87,12.89,12.85,12.87,1150000.0,12.87,12.89,12.85,12.87,1150000.0
2012-09-12 09:50:00,12.87,12.88,12.84,12.84,866000.0,12.87,12.88,12.84,12.84,866000.0
2012-09-12 09:55:00,12.84,12.87,12.83,12.85,928000.0,12.84,12.87,12.83,12.85,928000.0
2012-09-12 10:00:00,12.85,12.87,12.8,12.81,740000.0,12.85,12.87,12.8,12.81,740000.0
2012-09-12 10:05:00,12.81,12.83,12.8,12.83,604000.0,12.81,12.83,12.8,12.83,604000.0
2012-09-12 10:10:00,12.83,12.85,12.82,12.83,364000.0,12.83,12.85,12.82,12.83,364000.0
2012-09-12 10:15:00,12.83,12.83,12.82,12.82,412000.0,12.83,12.83,12.82,12.82,412000.0
2012-09-12 10:20:00,12.83,12.83,12.81,12.81,574000.0,12.83,12.83,12.81,12.81,574000.0
2012-09-12 10:25:00,12.81,12.81,12.76,12.76,854000.0,12.81,12.81,12.76,12.76,854000.0
2012-09-12 10:30:00,12.77,12.79,12.76,12.78,410000.0,12.77,12.79,12.76,12.78,410000.0
2012-09-12 10:35:00,12.78,12.79,12.76,12.77,468000.0,12.78,12.79,12.76,12.77,468000.0
2012-09-12 10:40:00,12.77,12.78,12.72,12.75,1356000.0,12.77,12.78,12.72,12.75,1356000.0
2012-09-12 10:45:00,12.75,12.75,12.73,12.74,592000.0,12.75,12.75,12.73,12.74,592000.0
2012-09-12 10:50:00,12.74,12.75,12.73,12.73,452000.0,12.74,12.75,12.73,12.73,452000.0
2012-09-12 10:55:00,12.73,12.76,12.73,12.75,456000.0,12.73,12.76,12.73,12.75,456000.0
2012-09-12 11:00:00,12.75,12.76,12.73,12.73,846000.0,12.75,12.76,12.73,12.73,846000.0
2012-09-12 11:05:00,12.74,12.74,12.7,12.71,1052000.0,12.74,12.74,12.7,12.71,1052000.0
2012-09-12 11:10:00,12.72,12.72,12.69,12.7,902000.0,12.72,12.72,12.69,12.7,902000.0
2012-09-12 11:15:00,12.7,12.72,12.69,12.72,582000.0,12.7,12.72,12.69,12.72,582000.0
2012-09-12 11:20:00,12.72,12.74,12.7,12.71,838000.0,12.72,12.74,12.7,12.71,838000.0
2012-09-12 11:25:00,12.71,12.71,12.68,12.68,874000.0,12.71,12.71,12.68,12.68,874000.0
2012-09-12 11:30:00,12.69,12.73,12.69,12.72,616000.0,12.69,12.73,12.69,12.72,616000.0
2012-09-12 11:35:00,12.72,12.72,12.69,12.7,586000.0,12.72,12.72,12.69,12.7,586000.0
2012-09-12 11:40:00,12.7,12.74,12.7,12.73,438000.0,12.7,12.74,12.7,12.73,438000.0
2012-09-12 11:45:00,12.73,12.73,12.71,12.72,584000.0,12.73,12.73,12.71,12.72,584000.0
2012-09-12 11:50:00,12.72,12.73,12.7,12.72,414000.0,12.72,12.73,12.7,12.72,414000.0
2012-09-12 11:55:00,12.72,12.75,12.72,12.74,284000.0,12.72,12.75,12.72,12.74,284000.0
2012-09-12 12:00:00,12.74,12.76,12.74,12.76,344000.0,12.74,12.76,12.74,12.76,344000.0
2012-09-12 12:05:00,12.75,12.76,12.73,12.74,398000.0,12.75,12.76,12.73,12.74,398000.0
2012-09-12 12:10:00,12.74,12.75,12.72,12.73,280000.0,12.74,12.75,12.72,12.73,280000.0
2012-09-12 12:15:00,12.73,12.76,12.73,12.76,262000.0,12.73,12.76,12.73,12.76,262000.0
2012-09-12 12:20:00,12.76,12.77,12.76,12.77,346000.0,12.76,12.77,12.76,12.77,346000.0
2012-09-12 12:25:00,12.77,12.78,12.76,12.76,234000.0,12.77,12.78,12.76,12.76,234000.0
2012-09-12 12:30:00,12.77,12.78,12.76,12.78,190000.0,12.77,12.78,12.76,12.78,190000.0
2012-09-12 12:35:00,12.78,12.79,12.78,12.79,380000.0,12.78,12.79,12.78,12.79,380000.0
2012-09-12 12:40:00,12.79,12.79,12.75,12.75,232000.0,12.79,12.79,12.75,12.75,232000.0
2012-09-12 12:45:00,12.75,12.78,12.75,12.78,398000.0,12.75,12.78,12.75,12.78,398000.0
2012-09-12 12:50:00,12.78,12.78,12.77,12.78,242000.0,12.78,12.78,12.77,12.78,242000.0
2012-09-12 12:55:00,12.78,12.8,12.78,12.79,310000.0,12.78,12.8,12.78,12.79,310000.0
2012-09-12 13:00:00,12.79,12.81,12.79,12.79,374000.0,12.79,12.81,12.79,12.79,374000.0
2012-09-12 13:05:00,12.79,12.81,12.79,12.8,342000.0,12.79,12.81,12.79,12.8,342000.0
2012-09-12 13:10:00,12.8,12.8,12.77,12.79,290000.0,12.8,12.8,12.77,12.79,290000.0
2012-09-12 13:15:00,12.79,12.79,12.76,12.76,278000.0,12.79,12.79,12.76,12.76,278000.0
2012-09-12 13:20:00,12.77,12.78,12.76,12.77,278000.0,12.77,12.78,12.76,12.77,278000.0
2012-09-12 13:25:00,12.77,12.77,12.75,12.76,468000.0,12.77,12.77,12.75,12.76,468000.0
2012-09-12 13:30:00,12.76,12.77,12.75,12.77,366000.0,12.76,12.77,12.75,12.77,366000.0
2012-09-12 13:35:00,12.77,12.78,12.76,12.76,254000.0,12.77,12.78,12.76,12.76,254000.0
2012-09-12 13:40:00,12.77,12.79,12.77,12.78,210000.0,12.77,12.79,12.77,12.78,210000.0
2012-09-12 13:45:00,12.78,12.79,12.76,12.79,244000.0,12.78,12.79,12.76,12.79,244000.0
2012-09-12 13:50:00,12.79,12.8,12.78,12.79,860000.0,12.79,12.8,12.78,12.79,860000.0
2012-09-12 13:55:00,12.79,12.79,12.78,12.79,622000.0,12.79,12.79,12.78,12.79,622000.0
2012-09-12 14:00:00,12.79,12.8,12.78,12.79,278000.0,12.79,12.8,12.78,12.79,278000.0
2012-09-12 14:05:00,12.79,12.81,12.78,12.8,442000.0,12.79,12.81,12.78,12.8,442000.0
2012-09-12 14:10:00,12.8,12.8,12.79,12.79,228000.0,12.8,12.8,12.79,12.79,228000.0
2012-09-12 14:15:00,12.78,12.79,12.74,12.75,414000.0,12.78,12.79,12.74,12.75,414000.0
2012-09-12 14:20:00,12.75,12.75,12.73,12.75,538000.0,12.75,12.75,12.73,12.75,538000.0
2012-09-12 14:25:00,12.75,12.76,12.74,12.74,202000.0,12.75,12.76,12.74,12.74,202000.0
2012-09-12 14:30:00,12.74,12.76,12.74,12.75,138000.0,12.74,12.76,12.74,12.75,138000.0
2012-09-12 14:35:00,12.75,12.75,12.72,12.73,310000.0,12.75,12.75,12.72,12.73,310000.0
2012-09-12 14:40:00,12.74,12.74,12.71,12.73,276000.0,12.74,12.74,12.71,12.73,276000.0
2012-09-12 14:45:00,12.72,12.74,12.7,12.7,480000.0,12.72,12.74,12.7,12.7,480000.0
2012-09-12 14:50:00,12.71,12.74,12.71,12.74,624000.0,12.71,12.74,12.71,12.74,624000.0
2012-09-12 14:55:00,12.73,12.75,12.73,12.75,560000.0,12.73,12.75,12.73,12.75,560000.0
2012-09-12 15:00:00,12.75,12.75,12.72,12.73,516000.0,12.75,12.75,12.72,12.73,516000.0
2012-09-12 15:05:00,12.73,12.74,12.7,12.7,608000.0,12.73,12.74,12.7,12.7,608000.0
2012-09-12 15:10:00,12.71,12.71,12.69,12.71,714000.0,12.71,12.71,12.69,12.71,714000.0
2012-09-12 15:15:00,12.71,12.72,12.7,12.71,742000.0,12.71,12.72,12.7,12.71,742000.0
2012-09-12 15:20:00,12.71,12.72,12.71,12.72,224000.0,12.71,12.72,12.71,12.72,224000.0
2012-09-12 15:25:00,12.72,12.74,12.71,12.73,298000.0,12.72,12.74,12.71,12.73,298000.0
2012-09-12 15:30:00,12.74,12.74,12.73,12.74,292000.0,12.74,12.74,12.73,12.74,292000.0
2012-09-12 15:35:00,12.74,12.76,12.74,12.75,482000.0,12.74,12.76,12.74,12.75,482000.0
2012-09-12 15:40:00,12.76,12.77,12.75,12.77,712000.0,12.76,12.77,12.75,12.77,712000.0
2012-09-12 15:45:00,12.77,12.77,12.75,12.76,782000.0,12.77,12.77,12.75,12.76,782000.0
2012-09-12 15:50:00,12.76,12.78,12.76,12.78,1194000.0,12.76,12.78,12.76,12.78,1194000.0
2012-09-12 15:55:00,12.78,12.79,12.77,12.78,1398000.0,12.78,12.79,12.77,12.78,1398000.0
2012-09-13 09:30:00,12.75,12.83,12.7,12.8,1786000.0,12.75,12.83,12.7,12.8,1786000.0
2012-09-13 09:35:00,12.8,12.81,12.77,12.79,1358000.0,12.8,12.81,12.77,12.79,1358000.0
2012-09-13 09:40:00,12.79,12.81,12.78,12.79,944000.0,12.79,12.81,12.78,12.79,944000.0
2012-09-13 09:45:00,12.8,12.8,12.74,12.75,980000.0,12.8,12.8,12.74,12.75,980000.0
2012-09-13 09:50:00,12.75,12.75,12.71,12.71,852000.0,12.75,12.75,12.71,12.71,852000.0
2012-09-13 09:55:00,12.71,12.72,12.69,12.72,1374000.0,12.71,12.72,12.69,12.72,1374000.0
2012-09-13 10:00:00,12.72,12.77,12.72,12.77,834000.0,12.72,12.77,12.72,12.77,834000.0
2012-09-13 10:05:00,12.76,12.77,12.74,12.74,706000.0,12.76,12.77,12.74,12.74,706000.0
2012-09-13 10:10:00,12.73,12.75,12.73,12.74,532000.0,12.73,12.75,12.73,12.74,532000.0
2012-09-13 10:15:00,12.74,12.75,12.73,12.73,620000.0,12.74,12.75,12.73,12.73,620000.0
2012-09-13 10:20:00,12.73,12.74,12.72,12.73,484000.0,12.73,12.74,12.72,12.73,484000.0
2012-09-13 10:25:00,12.73,12.73,12.71,12.71,502000.0,12.73,12.73,12.71,12.71,502000.0
2012-09-13 10:30:00,12.71,12.72,12.7,12.71,542000.0,12.71,12.72,12.7,12.71,542000.0
2012-09-13 10:35:00,12.71,12.72,12.71,12.71,556000.0,12.71,12.72,12.71,12.71,556000.0
2012-09-13 10:40:00,12.71,12.73,12.71,12.73,318000.0,12.71,12.73,12.71,12.73,318000.0
2012-09-13 10:45:00,12.73,12.74,12.71,12.73,396000.0,12.73,12.74,12.71,12.73,396000.0
2012-09-13 10:50:00,12.73,12.75,12.73,12.73,336000.0,12.73,12.75,12.73,12.73,336000.0
2012-09-13 10:55:00,12.73,12.74,12.72,12.73,258000.0,12.73,12.74,12.72,12.73,258000.0
2012-09-13 11:00:00,12.73,12.75,12.73,12.74,318000.0,12.73,12.75,12.73,12.74,318000.0
2012-09-13 11:05:00,12.75,12.75,12.72,12.74,478000.0,12.75,12.75,12.72,12.74,478000.0
2012-09-13 11:10:00,12.74,12.75,12.73,12.75,190000.0,12.74,12.75,12.73,12.75,190000.0
2012-09-13 11:15:00,12.76,12.77,12.75,12.75,336000.0,12.76,12.77,12.75,12.75,336000.0
2012-09-13 11:20:00,12.75,12.76,12.75,12.76,226000.0,12.75,12.76,12.75,12.76,226000.0
2012-09-13 11:25:00,12.76,12.77,12.76,12.77,160000.0,12.76,12.77,12.76,12.77,160000.0
2012-09-13 11:30:00,12.77,12.77,12.76,12.77,286000.0,12.77,12.77,12.76,12.77,286000.0
2012-09-13 11:35:00,12.76,12.78,12.76,12.77,340000.0,12.76,12.78,12.76,12.77,340000.0
2012-09-13 11:40:00,12.77,12.78,12.77,12.77,308000.0,12.77,12.78,12.77,12.77,308000.0
2012-09-13 11:45:00,12.77,12.78,12.77,12.77,250000.0,12.77,12.78,12.77,12.77,250000.0
2012-09-13 11:50:00,12.77,12.78,12.76,12.77,282000.0,12.77,12.78,12.76,12.77,282000.0
2012-09-13 11:55:00,12.77,12.77,12.76,12.76,152000.0,12.77,12.77,12.76,12.76,152000.0
2012-09-13 12:00:00,12.76,12.78,12.76,12.77,366000.0,12.76,12.78,12.76,12.77,366000.0
2012-09-13 12:05:00,12.77,12.79,12.77,12.79,382000.0,12.77,12.79,12.77,12.79,382000.0
2012-09-13 12:10:00,12.79,12.8,12.78,12.78,424000.0,12.79,12.8,12.78,12.78,424000.0
2012-09-13 12:15:00,12.78,12.79,12.77,12.79,426000.0,12.78,12.79,12.77,12.79,426000.0
2012-09-13 12:20:00,12.79,12.81,12.79,12.8,410000.0,12.79,12.81,12.79,12.8,410000.0
2012-09-13 12:25:00,12.79,12.81,12.79,12.8,288000.0,12.79,12.81,12.79,12.8,288000.0
2012-09-13 12:30:00,12.8,12.9,12.8,12.84,2402000.0,12.8,12.9,12.8,12.84,2402000.0
2012-09-13 12:35:00,12.83,12.86,12.77,12.85,1680000.0,12.83,12.86,12.77,12.85,1680000.0
2012-09-13 12:40:00,12.85,12.93,12.84,12.9,2334000.0,12.85,12.93,12.84,12.9,2334000.0
2012-09-13 12:45:00,12.89,12.92,12.88,12.91,1466000.0,12.89,12.92,12.88,12.91,1466000.0
2012-09-13 12:50:00,12.91,12.92,12.89,12.89,1298000.0,12.91,12.92,12.89,12.89,1298000.0
2012-09-13 12:55:00,12.89,12.91,12.89,12.9,1098000.0,12.89,12.91,12.89,12.9,1098000.0
2012-09-13 13:00:00,12.9,12.95,12.9,12.94,1722000.0,12.9,12.95,12.9,12.94,1722000.0
2012-09-13 13:05:00,12.94,12.95,12.93,12.94,1452000.0,12.94,12.95,12.93,12.94,1452000.0
2012-09-13 13:10:00,12.94,12.95,12.92,12.94,1410000.0,12.94,12.95,12.92,12.94,1410000.0
2012-09-13 13:15:00,12.94,12.95,12.92,12.92,966000.0,12.94,12.95,12.92,12.92,966000.0
2012-09-13 13:20:00,12.92,12.94,12.92,12.92,398000.0,12.92,12.94,12.92,12.92,398000.0
2012-09-13 13:25:00,12.93,12.96,12.93,12.95,574000.0,12.93,12.96,12.93,12.95,574000.0
2012-09-13 13:30:00,12.95,12.98,12.95,12.98,1058000.0,12.95,12.98,12.95,12.98,1058000.0
2012-09-13 13:35:00,12.98,12.99,12.96,12.97,830000.0,12.98,12.99,12.96,12.97,830000.0
2012-09-13 13:40:00,12.96,12.97,12.96,12.97,442000.0,12.96,12.97,12.96,12.97,442000.0
2012-09-13 13:45:00,12.97,12.98,12.96,12.97,688000.0,12.97,12.98,12.96,12.97,688000.0
2012-09-13 13:50:00,12.98,12.98,12.97,12.98,378000.0,12.98,12.98,12.97,12.98,378000.0
2012-09-13 13:55:00,12.98,12.98,12.96,12.97,576000.0,12.98,12.98,12.96,12.97,576000.0
2012-09-13 14:00:00,12.97,12.98,12.96,12.97,406000.0,12.97,12.98,12.96,12.97,406000.0
2012-09-13 14:05:00,12.98,13.0,12.97,12.99,1136000.0,12.98,13.0,12.97,12.99,1136000.0
2012-09-13 14:10:00,12.99,13.03,12.99,13.03,1370000.0,12.99,13.03,12.99,13.03,1370000.0
2012-09-13 14:15:00,13.03,13.05,13.02,13.04,1110000.0,13.03,13.05,13.02,13.04,1110000.0
2012-09-13 14:20:00,13.04,13.08,13.04,13.08,1038000.0,13.04,13.08,13.04,13.08,1038000.0
2012-09-13 14:25:00,13.08,13.1,13.08,13.08,1190000.0,13.08,13.1,13.08,13.08,1190000.0
2012-09-13 14:30:00,13.08,13.08,13.06,13.07,960000.0,13.08,13.08,13.06,13.07,960000.0
2012-09-13 14:35:00,13.07,13.09,13.06,13.06,642000.0,13.07,13.09,13.06,13.06,642000.0
2012-09-13 14:40:00,13.06,13.08,13.05,13.06,1370000.0,13.06,13.08,13.05,13.06,1370000.0
2012-09-13 14:45:00,13.06,13.07,13.04,13.06,580000.0,13.06,13.07,13.04,13.06,580000.0
2012-09-13 14:50:00,13.06,13.08,13.06,13.08,1174000.0,13.06,13.08,13.06,13.08,1174000.0
2012-09-13 14:55:00,13.08,13.08,13.04,13.06,938000.0,13.08,13.08,13.04,13.06,938000.0
2012-09-13 15:00:00,13.06,13.06,13.03,13.04,490000.0,13.06,13.06,13.03,13.04,490000.0
2012-09-13 15:05:00,13.04,13.06,13.04,13.05,828000.0,13.04,13.06,13.04,13.05,828000.0
2012-09-13 15:10:00,13.05,13.05,13.03,13.04,788000.0,13.05,13.05,13.03,13.04,788000.0
2012-09-13 15:15:00,13.04,13.05,13.02,13.03,1212000.0,13.04,13.05,13.02,13.03,1212000.0
2012-09-13 15:20:00,13.03,13.05,13.02,13.05,642000.0,13.03,13.05,13.02,13.05,642000.0
2012-09-13 15:25:00,13.04,13.06,13.04,13.04,1018000.0,13.04,13.06,13.04,13.04,1018000.0
2012-09-13 15:30:00,13.04,13.04,13.01,13.01,942000.0,13.04,13.04,13.01,13.01,942000.0
2012-09-13 15:35:00,13.01,13.05,13.0,13.04,1024000.0,13.01,13.05,13.0,13.04,1024000.0
2012-09-13 15:40:00,13.04,13.05,13.03,13.04,1130000.0,13.04,13.05,13.03,13.04,1130000.0
2012-09-13 15:45:00,13.04,13.04,13.02,13.03,964000.0,13.04,13.04,13.02,13.03,964000.0
2012-09-13 15:50:00,13.03,13.05,13.02,13.02,1356000.0,13.03,13.05,13.02,13.02,1356000.0
2012-09-13 15:55:00,13.02,13.03,12.99,13.01,3454000.0,13.02,13.03,12.99,13.01,3454000.0
2012-09-14 09:30:00,13.07,13.1,13.05,13.08,1792000.0,13.07,13.1,13.05,13.08,1792000.0
2012-09-14 09:35:00,13.08,13.09,13.02,13.02,1816000.0,13.08,13.09,13.02,13.02,1816000.0
2012-09-14 09:40:00,13.02,13.1,13.02,13.09,1670000.0,13.02,13.1,13.02,13.09,1670000.0
2012-09-14 09:45:00,13.1,13.13,13.1,13.11,1528000.0,13.1,13.13,13.1,13.11,1528000.0
2012-09-14 09:50:00,13.12,13.16,13.11,13.13,1818000.0,13.12,13.16,13.11,13.13,1818000.0
2012-09-14 09:55:00,13.13,13.15,13.11,13.12,960000.0,13.13,13.15,13.11,13.12,960000.0
2012-09-14 10:00:00,13.13,13.15,13.12,13.15,1076000.0,13.13,13.15,13.12,13.15,1076000.0
2012-09-14 10:05:00,13.15,13.17,13.14,13.16,1822000.0,13.15,13.17,13.14,13.16,1822000.0
2012-09-14 10:10:00,13.16,13.2,13.16,13.2,2178000.0,13.16,13.2,13.16,13.2,2178000.0
2012-09-14 10:15:00,13.2,13.21,13.18,13.18,1074000.0,13.2,13.21,13.18,13.18,1074000.0
2012-09-14 10:20:00,13.18,13.19,13.18,13.18,858000.0,13.18,13.19,13.18,13.18,858000.0
2012-09-14 10:25:00,13.18,13.19,13.15,13.17,1540000.0,13.18,13.19,13.15,13.17,1540000.0
2012-09-14 10:30:00,13.17,13.17,13.14,13.15,774000.0,13.17,13.17,13.14,13.15,774000.0
2012-09-14 10:35:00,13.15,13.15,13.13,13.13,932000.0,13.15,13.15,13.13,13.13,932000.0
2012-09-14 10:40:00,13.14,13.14,13.13,13.14,606000.0,13.14,13.14,13.13,13.14,606000.0
2012-09-14 10:45:00,13.14,13.14,13.11,13.12,808000.0,13.14,13.14,13.11,13.12,808000.0
2012-09-14 10:50:00,13.12,13.12,13.1,13.1,450000.0,13.12,13.12,13.1,13.1,450000.0
2012-09-14 10:55:00,13.1,13.11,13.08,13.1,1426000.0,13.1,13.11,13.08,13.1,1426000.0
2012-09-14 11:00:00,13.1,13.1,13.09,13.1,274000.0,13.1,13.1,13.09,13.1,274000.0
2012-09-14 11:05:00,13.1,13.1,13.07,13.08,764000.0,13.1,13.1,13.07,13.08,764000.0
2012-09-14 11:10:00,13.09,13.1,13.08,13.09,384000.0,13.09,13.1,13.08,13.09,384000.0
2012-09-14 11:15:00,13.09,13.1,13.07,13.08,482000.0,13.09,13.1,13.07,13.08,482000.0
2012-09-14 11:20:00,13.09,13.1,13.07,13.07,532000.0,13.09,13.1,13.07,13.07,532000.0
2012-09-14 11:25:00,13.07,13.07,13.02,13.03,1788000.0,13.07,13.07,13.02,13.03,1788000.0
2012-09-14 11:30:00,13.03,13.06,13.01,13.04,1540000.0,13.03,13.06,13.01,13.04,1540000.0
2012-09-14 11:35:00,13.04,13.04,13.0,13.02,1346000.0,13.04,13.04,13.0,13.02,1346000.0
2012-09-14 11:40:00,13.02,13.03,13.02,13.03,704000.0,13.02,13.03,13.02,13.03,704000.0
2012-09-14 11:45:00,13.03,13.03,12.99,12.99,1448000.0,13.03,13.03,12.99,12.99,1448000.0
2012-09-14 11:50:00,12.99,13.02,12.99,12.99,1072000.0,12.99,13.02,12.99,12.99,1072000.0
2012-09-14 11:55:00,12.99,13.03,12.99,13.02,542000.0,12.99,13.03,12.99,13.02,542000.0
2012-09-14 12:00:00,13.02,13.07,13.02,13.06,938000.0,13.02,13.07,13.02,13.06,938000.0
2012-09-14 12:05:00,13.06,13.09,13.06,13.07,1000000.0,13.06,13.09,13.06,13.07,1000000.0
2012-09-14 12:10:00,13.08,13.09,13.07,13.07,728000.0,13.08,13.09,13.07,13.07,728000.0
2012-09-14 12:15:00,13.08,13.08,13.07,13.07,486000.0,13.08,13.08,13.07,13.07,486000.0
2012-09-14 12:20:00,13.07,13.08,13.06,13.07,1002000.0,13.07,13.08,13.06,13.07,1002000.0
2012-09-14 12:25:00,13.07,13.09,13.06,13.08,884000.0,13.07,13.09,13.06,13.08,884000.0
2012-09-14 12:30:00,13.08,13.09,13.07,13.09,408000.0,13.08,13.09,13.07,13.09,408000.0
2012-09-14 12:35:00,13.09,13.09,13.08,13.09,404000.0,13.09,13.09,13.08,13.09,404000.0
2012-09-14 12:40:00,13.09,13.12,13.09,13.12,678000.0,13.09,13.12,13.09,13.12,678000.0
2012-09-14 12:45:00,13.12,13.13,13.1,13.12,530000.0,13.12,13.13,13.1,13.12,530000.0
2012-09-14 12:50:00,13.12,13.12,13.11,13.12,440000.0,13.12,13.12,13.11,13.12,440000.0
2012-09-14 12:55:00,13.12,13.12,13.09,13.1,470000.0,13.12,13.12,13.09,13.1,470000.0
2012-09-14 13:00:00,13.1,13.11,13.09,13.1,364000.0,13.1,13.11,13.09,13.1,364000.0
2012-09-14 13:05:00,13.1,13.12,13.1,13.11,548000.0,13.1,13.12,13.1,13.11,548000.0
2012-09-14 13:10:00,13.1,13.11,13.1,13.1,338000.0,13.1,13.11,13.1,13.1,338000.0
2012-09-14 13:15:00,13.1,13.1,13.09,13.1,198000.0,13.1,13.1,13.09,13.1,198000.0
2012-09-14 13:20:00,13.09,13.09,13.07,13.07,430000.0,13.09,13.09,13.07,13.07,430000.0
2012-09-14 13:25:00,13.07,13.07,13.05,13.06,410000.0,13.07,13.07,13.05,13.06,410000.0
2012-09-14 13:30:00,13.06,13.08,13.06,13.06,376000.0,13.06,13.08,13.06,13.06,376000.0
2012-09-14 13:35:00,13.07,13.08,13.05,13.07,322000.0,13.07,13.08,13.05,13.07,322000.0
2012-09-14 13:40:00,13.06,13.08,13.06,13.08,222000.0,13.06,13.08,13.06,13.08,222000.0
2012-09-14 13:45:00,13.08,13.09,13.06,13.07,320000.0,13.08,13.09,13.06,13.07,320000.0
2012-09-14 13:50:00,13.07,13.09,13.07,13.09,206000.0,13.07,13.09,13.07,13.09,206000.0
2012-09-14 13:55:00,13.09,13.1,13.08,13.08,518000.0,13.09,13.1,13.08,13.08,518000.0
2012-09-14 14:00:00,13.09,13.11,13.08,13.1,510000.0,13.09,13.11,13.08,13.1,510000.0
2012-09-14 14:05:00,13.11,13.11,13.09,13.09,280000.0,13.11,13.11,13.09,13.09,280000.0
2012-09-14 14:10:00,13.1,13.11,13.09,13.1,476000.0,13.1,13.11,13.09,13.1,476000.0
2012-09-14 14:15:00,13.11,13.11,13.08,13.09,328000.0,13.11,13.11,13.08,13.09,328000.0
2012-09-14 14:20:00,13.09,13.11,13.09,13.1,208000.0,13.09,13.11,13.09,13.1,208000.0
2012-09-14 14:25:00,13.11,13.12,13.1,13.11,292000.0,13.11,13.12,13.1,13.11,292000.0
2012-09-14 14:30:00,13.11,13.12,13.1,13.11,278000.0,13.11,13.12,13.1,13.11,278000.0
2012-09-14 14:35:00,13.11,13.11,13.1,13.11,440000.0,13.11,13.11,13.1,13.11,440000.0
2012-09-14 14:40:00,13.11,13.11,13.09,13.1,402000.0,13.11,13.11,13.09,13.1,402000.0
2012-09-14 14:45:00,13.11,13.12,13.1,13.12,578000.0,13.11,13.12,13.1,13.12,578000.0
2012-09-14 14:50:00,13.12,13.15,13.12,13.14,854000.0,13.12,13.15,13.12,13.14,854000.0
2012-09-14 14:55:00,13.14,13.17,13.14,13.16,650000.0,13.14,13.17,13.14,13.16,650000.0
2012-09-14 15:00:00,13.16,13.16,13.14,13.14,482000.0,13.16,13.16,13.14,13.14,482000.0
2012-09-14 15:05:00,13.14,13.15,13.14,13.14,480000.0,13.14,13.15,13.14,13.14,480000.0
2012-09-14 15:10:00,13.15,13.15,13.13,13.14,668000.0,13.15,13.15,13.13,13.14,668000.0
2012-09-14 15:15:00,13.13,13.14,13.13,13.13,500000.0,13.13,13.14,13.13,13.13,500000.0
2012-09-14 15:20:00,13.13,13.14,13.11,13.11,580000.0,13.13,13.14,13.11,13.11,580000.0
2012-09-14 15:25:00,13.11,13.12,13.1,13.11,508000.0,13.11,13.12,13.1,13.11,508000.0
2012-09-14 15:30:00,13.11,13.11,13.09,13.09,1036000.0,13.11,13.11,13.09,13.09,1036000.0
2012-09-14 15:35:00,13.09,13.1,13.05,13.06,2124000.0,13.09,13.1,13.05,13.06,2124000.0
2012-09-14 15:40:00,13.06,13.06,13.04,13.04,1618000.0,13.06,13.06,13.04,13.04,1618000.0
2012-09-14 15:45:00,13.05,13.05,13.02,13.03,1566000.0,13.05,13.05,13.02,13.03,1566000.0
2012-09-14 15:50:00,13.03,13.06,13.03,13.03,2782000.0,13.03,13.06,13.03,13.03,2782000.0
2012-09-14 15:55:00,13.03,13.06,13.02,13.06,3350000.0,13.03,13.06,13.02,13.06,3350000.0
2012-09-17 09:30:00,13.06,13.06,13.01,13.04,1168000.0,13.06,13.06,13.01,13.04,1168000.0
2012-09-17 09:35:00,13.05,13.05,13.0,13.01,888000.0,13.05,13.05,13.0,13.01,888000.0
2012-09-17 09:40:00,13.01,13.02,12.95,12.96,1100000.0,13.01,13.02,12.95,12.96,1100000.0
2012-09-17 09:45:00,12.96,12.97,12.93,12.96,608000.0,12.96,12.97,12.93,12.96,608000.0
2012-09-17 09:50:00,12.96,12.97,12.96,12.97,360000.0,12.96,12.97,12.96,12.97,360000.0
2012-09-17 09:55:00,12.97,12.97,12.96,12.97,730000.0,12.97,12.97,12.96,12.97,730000.0
2012-09-17 10:00:00,12.97,12.99,12.96,12.97,736000.0,12.97,12.99,12.96,12.97,736000.0
2012-09-17 10:05:00,12.97,12.97,12.95,12.97,524000.0,12.97,12.97,12.95,12.97,524000.0
2012-09-17 10:10:00,12.97,13.0,12.96,12.98,550000.0,12.97,13.0,12.96,12.98,550000.0
2012-09-17 10:15:00,12.98,13.01,12.98,12.99,532000.0,12.98,13.01,12.98,12.99,532000.0
2012-09-17 10:20:00,12.99,12.99,12.97,12.98,518000.0,12.99,12.99,12.97,12.98,518000.0
2012-09-17 10:25:00,12.98,13.0,12.98,13.0,408000.0,12.98,13.0,12.98,13.0,408000.0
2012-09-17 10:30:00,13.0,13.02,12.99,13.02,228000.0,13.0,13.02,12.99,13.02,228000.0
2012-09-17 10:35:00,13.01,13.02,12.98,12.99,484000.0,13.01,13.02,12.98,12.99,484000.0
2012-09-17 10:40:00,12.99,13.0,12.98,12.99,498000.0,12.99,13.0,12.98,12.99,498000.0
2012-09-17 10:45:00,12.99,13.01,12.99,13.0,480000.0,12.99,13.01,12.99,13.0,480000.0
2012-09-17 10:50:00,13.0,13.01,12.98,12.99,402000.0,13.0,13.01,12.98,12.99,402000.0
2012-09-17 10:55:00,12.99,13.0,12.99,12.99,732000.0,12.99,13.0,12.99,12.99,732000.0
2012-09-17 11:00:00,12.99,13.0,12.99,13.0,474000.0,12.99,13.0,12.99,13.0,474000.0
2012-09-17 11:05:00,12.99,13.0,12.98,13.0,216000.0,12.99,13.0,12.98,13.0,216000.0
2012-09-17 11:10:00,12.99,13.01,12.99,13.01,306000.0,12.99,13.01,12.99,13.01,306000.0
2012-09-17 11:15:00,13.01,13.01,12.99,12.99,536000.0,13.01,13.01,12.99,12.99,536000.0
2012-09-17 11:20:00,12.99,13.0,12.98,12.99,238000.0,12.99,13.0,12.98,12.99,238000.0
2012-09-17 11:25:00,12.99,12.99,12.98,12.98,108000.0,12.99,12.99,12.98,12.98,108000.0
2012-09-17 11:30:00,12.98,12.99,12.98,12.98,174000.0,12.98,12.99,12.98,12.98,174000.0
2012-09-17 11:35:00,12.98,12.99,12.96,12.96,640000.0,12.98,12.99,12.96,12.96,640000.0
2012-09-17 11:40:00,12.97,12.97,12.96,12.97,282000.0,12.97,12.97,12.96,12.97,282000.0
2012-09-17 11:45:00,12.97,12.97,12.95,12.95,662000.0,12.97,12.97,12.95,12.95,662000.0
2012-09-17 11:50:00,12.95,12.96,12.95,12.96,476000.0,12.95,12.96,12.95,12.96,476000.0
2012-09-17 11:55:00,12.96,12.96,12.96,12.96,128000.0,12.96,12.96,12.96,12.96,128000.0
2012-09-17 12:00:00,12.97,12.98,12.94,12.96,496000.0,12.97,12.98,12.94,12.96,496000.0
2012-09-17 12:05:00,12.95,12.97,12.95,12.97,102000.0,12.95,12.97,12.95,12.97,102000.0
2012-09-17 12:10:00,12.97,12.97,12.96,12.97,820000.0,12.97,12.97,12.96,12.97,820000.0
2012-09-17 12:15:00,12.97,12.98,12.97,12.98,116000.0,12.97,12.98,12.97,12.98,116000.0
2012-09-17 12:20:00,12.98,12.99,12.97,12.98,312000.0,12.98,12.99,12.97,12.98,312000.0
2012-09-17 12:25:00,12.98,12.99,12.94,12.96,508000.0,12.98,12.99,12.94,12.96,508000.0
2012-09-17 12:30:00,12.96,12.96,12.95,12.95,396000.0,12.96,12.96,12.95,12.95,396000.0
2012-09-17 12:35:00,12.96,12.97,12.96,12.97,104000.0,12.96,12.97,12.96,12.97,104000.0
2012-09-17 12:40:00,12.97,12.98,12.97,12.98,100000.0,12.97,12.98,12.97,12.98,100000.0
2012-09-17 12:45:00,12.97,12.98,12.97,12.98,64000.0,12.97,12.98,12.97,12.98,64000.0
2012-09-17 12:50:00,12.98,12.98,12.96,12.96,34000.0,12.98,12.98,12.96,12.96,34000.0
2012-09-17 12:55:00,12.96,12.97,12.95,12.96,210000.0,12.96,12.97,12.95,12.96,210000.0
2012-09-17 13:00:00,12.96,12.96,12.95,12.95,142000.0,12.96,12.96,12.95,12.95,142000.0
2012-09-17 13:05:00,12.95,12.95,12.94,12.94,256000.0,12.95,12.95,12.94,12.94,256000.0
2012-09-17 13:10:00,12.94,12.95,12.93,12.93,446000.0,12.94,12.95,12.93,12.93,446000.0
2012-09-17 13:15:00,12.93,12.94,12.93,12.93,240000.0,12.93,12.94,12.93,12.93,240000.0
2012-09-17 13:20:00,12.94,12.94,12.93,12.94,588000.0,12.94,12.94,12.93,12.94,588000.0
2012-09-17 13:25:00,12.95,12.95,12.94,12.95,158000.0,12.95,12.95,12.94,12.95,158000.0
2012-09-17 13:30:00,12.94,12.94,12.92,12.92,640000.0,12.94,12.94,12.92,12.92,640000.0
2012-09-17 13:35:00,12.92,12.92,12.9,12.9,1386000.0,12.92,12.92,12.9,12.9,1386000.0
2012-09-17 13:40:00,12.9,12.9,12.89,12.9,418000.0,12.9,12.9,12.89,12.9,418000.0
2012-09-17 13:45:00,12.9,12.9,12.88,12.89,292000.0,12.9,12.9,12.88,12.89,292000.0
2012-09-17 13:50:00,12.89,12.89,12.88,12.88,430000.0,12.89,12.89,12.88,12.88,430000.0
2012-09-17 13:55:00,12.88,12.88,12.87,12.88,594000.0,12.88,12.88,12.87,12.88,594000.0
2012-09-17 14:00:00,12.88,12.9,12.88,12.88,378000.0,12.88,12.9,12.88,12.88,378000.0
2012-09-17 14:05:00,12.88,12.89,12.88,12.89,320000.0,12.88,12.89,12.88,12.89,320000.0
2012-09-17 14:10:00,12.89,12.9,12.88,12.89,396000.0,12.89,12.9,12.88,12.89,396000.0
2012-09-17 14:15:00,12.89,12.89,12.87,12.88,690000.0,12.89,12.89,12.87,12.88,690000.0
2012-09-17 14:20:00,12.88,12.88,12.86,12.87,718000.0,12.88,12.88,12.86,12.87,718000.0
2012-09-17 14:25:00,12.88,12.9,12.87,12.88,406000.0,12.88,12.9,12.87,12.88,406000.0
2012-09-17 14:30:00,12.89,12.9,12.89,12.89,150000.0,12.89,12.9,12.89,12.89,150000.0
2012-09-17 14:35:00,12.89,12.92,12.89,12.9,284000.0,12.89,12.92,12.89,12.9,284000.0
2012-09-17 14:40:00,12.9,12.91,12.89,12.9,296000.0,12.9,12.91,12.89,12.9,296000.0
2012-09-17 14:45:00,12.91,12.92,12.9,12.91,234000.0,12.91,12.92,12.9,12.91,234000.0
2012-09-17 14:50:00,12.91,12.91,12.89,12.9,470000.0,12.91,12.91,12.89,12.9,470000.0
2012-09-17 14:55:00,12.9,12.9,12.89,12.89,150000.0,12.9,12.9,12.89,12.89,150000.0
2012-09-17 15:00:00,12.89,12.89,12.87,12.87,404000.0,12.89,12.89,12.87,12.87,404000.0
2012-09-17 15:05:00,12.87,12.88,12.87,12.88,580000.0,12.87,12.88,12.87,12.88,580000.0
2012-09-17 15:10:00,12.88,12.88,12.87,12.87,600000.0,12.88,12.88,12.87,12.87,600000.0
2012-09-17 15:15:00,12.87,12.88,12.87,12.87,380000.0,12.87,12.88,12.87,12.87,380000.0
2012-09-17 15:20:00,12.87,12.87,12.86,12.86,706000.0,12.87,12.87,12.86,12.86,706000.0
2012-09-17 15:25:00,12.86,12.86,12.85,12.86,710000.0,12.86,12.86,12.85,12.86,710000.0
2012-09-17 15:30:00,12.86,12.88,12.86,12.87,662000.0,12.86,12.88,12.86,12.87,662000.0
2012-09-17 15:35:00,12.87,12.88,12.86,12.88,596000.0,12.87,12.88,12.86,12.88,596000.0
2012-09-17 15:40:00,12.88,12.9,12.87,12.89,512000.0,12.88,12.9,12.87,12.89,512000.0
2012-09-17 15:45:00,12.89,12.9,12.89,12.9,788000.0,12.89,12.9,12.89,12.9,788000.0
2012-09-17 15:50:00,12.9,12.91,12.89,12.9,804000.0,12.9,12.91,12.89,12.9,804000.0
2012-09-17 15:55:00,12.9,12.91,12.9,12.9,1488000.0,12.9,12.91,12.9,12.9,1488000.0
2012-09-18 09:30:00,12.92,12.93,12.85,12.88,1484000.0,12.92,12.93,12.85,12.88,1484000.0
2012-09-18 09:35:00,12.88,12.95,12.88,12.93,1098000.0,12.88,12.95,12.88,12.93,1098000.0
2012-09-18 09:40:00,12.93,12.97,12.91,12.96,990000.0,12.93,12.97,12.91,12.96,990000.0
2012-09-18 09:45:00,12.96,12.99,12.96,12.99,1170000.0,12.96,12.99,12.96,12.99,1170000.0
2012-09-18 09:50:00,12.98,13.0,12.98,12.99,930000.0,12.98,13.0,12.98,12.99,930000.0
2012-09-18 09:55:00,12.99,13.0,12.98,13.0,878000.0,12.99,13.0,12.98,13.0,878000.0
2012-09-18 10:00:00,13.0,13.03,12.99,13.02,1738000.0,13.0,13.03,12.99,13.02,1738000.0
2012-09-18 10:05:00,13.02,13.02,12.98,12.99,882000.0,13.02,13.02,12.98,12.99,882000.0
2012-09-18 10:10:00,12.99,13.01,12.98,13.0,620000.0,12.99,13.01,12.98,13.0,620000.0
2012-09-18 10:15:00,12.99,13.0,12.98,12.98,488000.0,12.99,13.0,12.98,12.98,488000.0
2012-09-18 10:20:00,12.98,12.99,12.98,12.99,490000.0,12.98,12.99,12.98,12.99,490000.0
2012-09-18 10:25:00,12.99,12.99,12.97,12.99,470000.0,12.99,12.99,12.97,12.99,470000.0
2012-09-18 10:30:00,12.99,12.99,12.97,12.98,350000.0,12.99,12.99,12.97,12.98,350000.0
2012-09-18 10:35:00,12.97,12.98,12.97,12.97,414000.0,12.97,12.98,12.97,12.97,414000.0
2012-09-18 10:40:00,12.97,12.99,12.96,12.97,848000.0,12.97,12.99,12.96,12.97,848000.0
2012-09-18 10:45:00,12.97,12.97,12.96,12.97,402000.0,12.97,12.97,12.96,12.97,402000.0
2012-09-18 10:50:00,12.97,12.97,12.96,12.97,446000.0,12.97,12.97,12.96,12.97,446000.0
2012-09-18 10:55:00,12.97,12.97,12.96,12.97,400000.0,12.97,12.97,12.96,12.97,400000.0
2012-09-18 11:00:00,12.97,12.97,12.96,12.97,748000.0,12.97,12.97,12.96,12.97,748000.0
2012-09-18 11:05:00,12.97,12.99,12.97,12.98,968000.0,12.97,12.99,12.97,12.98,968000.0
2012-09-18 11:10:00,12.98,13.01,12.98,12.99,750000.0,12.98,13.01,12.98,12.99,750000.0
2012-09-18 11:15:00,12.99,13.01,12.99,13.0,504000.0,12.99,13.01,12.99,13.0,504000.0
2012-09-18 11:20:00,13.0,13.01,12.99,12.99,284000.0,13.0,13.01,12.99,12.99,284000.0
2012-09-18 11:25:00,13.0,13.0,12.99,13.0,728000.0,13.0,13.0,12.99,13.0,728000.0
2012-09-18 11:30:00,13.0,13.0,12.98,12.99,334000.0,13.0,13.0,12.98,12.99,334000.0
2012-09-18 11:35:00,12.98,13.0,12.98,12.99,126000.0,12.98,13.0,12.98,12.99,126000.0
2012-09-18 11:40:00,12.99,13.0,12.99,13.0,476000.0,12.99,13.0,12.99,13.0,476000.0
2012-09-18 11:45:00,13.0,13.0,12.99,12.99,148000.0,13.0,13.0,12.99,12.99,148000.0
2012-09-18 11:50:00,12.99,12.99,12.97,12.97,288000.0,12.99,12.99,12.97,12.97,288000.0
2012-09-18 11:55:00,12.97,12.98,12.97,12.98,202000.0,12.97,12.98,12.97,12.98,202000.0
2012-09-18 12:00:00,12.98,12.99,12.97,12.98,836000.0,12.98,12.99,12.97,12.98,836000.0
2012-09-18 12:05:00,12.98,12.98,12.97,12.98,144000.0,12.98,12.98,12.97,12.98,144000.0
2012-09-18 12:10:00,12.97,12.98,12.94,12.95,768000.0,12.97,12.98,12.94,12.95,768000.0
2012-09-18 12:15:00,12.95,12.95,12.93,12.94,552000.0,12.95,12.95,12.93,12.94,552000.0
2012-09-18 12:20:00,12.94,12.94,12.92,12.92,628000.0,12.94,12.94,12.92,12.92,628000.0
2012-09-18 12:25:00,12.92,12.93,12.91,12.91,1104000.0,12.92,12.93,12.91,12.91,1104000.0
2012-09-18 12:30:00,12.91,12.95,12.91,12.93,1192000.0,12.91,12.95,12.91,12.93,1192000.0
2012-09-18 12:35:00,12.93,12.94,12.92,12.94,140000.0,12.93,12.94,12.92,12.94,140000.0
2012-09-18 12:40:00,12.94,12.95,12.93,12.94,228000.0,12.94,12.95,12.93,12.94,228000.0
2012-09-18 12:45:00,12.94,12.94,12.93,12.94,496000.0,12.94,12.94,12.93,12.94,496000.0
2012-09-18 12:50:00,12.94,12.94,12.93,12.94,234000.0,12.94,12.94,12.93,12.94,234000.0
2012-09-18 12:55:00,12.94,12.95,12.93,12.93,124000.0,12.94,12.95,12.93,12.93,124000.0
2012-09-18 13:00:00,12.94,12.95,12.94,12.94,142000.0,12.94,12.95,12.94,12.94,142000.0
2012-09-18 13:05:00,12.95,12.95,12.93,12.93,446000.0,12.95,12.95,12.93,12.93,446000.0
2012-09-18 13:10:00,12.93,12.94,12.93,12.94,188000.0,12.93,12.94,12.93,12.94,188000.0
2012-09-18 13:15:00,12.94,12.95,12.93,12.94,696000.0,12.94,12.95,12.93,12.94,696000.0
2012-09-18 13:20:00,12.94,12.95,12.93,12.95,114000.0,12.94,12.95,12.93,12.95,114000.0
2012-09-18 13:25:00,12.95,12.96,12.95,12.95,384000.0,12.95,12.96,12.95,12.95,384000.0
2012-09-18 13:30:00,12.95,12.95,12.94,12.94,572000.0,12.95,12.95,12.94,12.94,572000.0
2012-09-18 13:35:00,12.94,12.95,12.94,12.94,204000.0,12.94,12.95,12.94,12.94,204000.0
2012-09-18 13:40:00,12.94,12.95,12.94,12.95,50000.0,12.94,12.95,12.94,12.95,50000.0
2012-09-18 13:45:00,12.95,12.96,12.95,12.95,134000.0,12.95,12.96,12.95,12.95,134000.0
2012-09-18 13:50:00,12.96,12.96,12.93,12.94,284000.0,12.96,12.96,12.93,12.94,284000.0
2012-09-18 13:55:00,12.94,12.95,12.93,12.94,222000.0,12.94,12.95,12.93,12.94,222000.0
2012-09-18 14:00:00,12.94,12.94,12.92,12.92,242000.0,12.94,12.94,12.92,12.92,242000.0
2012-09-18 14:05:00,12.92,12.93,12.92,12.93,618000.0,12.92,12.93,12.92,12.93,618000.0
2012-09-18 14:10:00,12.93,12.94,12.92,12.93,188000.0,12.93,12.94,12.92,12.93,188000.0
2012-09-18 14:15:00,12.93,12.94,12.92,12.92,320000.0,12.93,12.94,12.92,12.92,320000.0
2012-09-18 14:20:00,12.93,12.93,12.92,12.93,110000.0,12.93,12.93,12.92,12.93,110000.0
2012-09-18 14:25:00,12.93,12.94,12.92,12.92,342000.0,12.93,12.94,12.92,12.92,342000.0
2012-09-18 14:30:00,12.92,12.93,12.92,12.92,216000.0,12.92,12.93,12.92,12.92,216000.0
2012-09-18 14:35:00,12.93,12.93,12.92,12.92,108000.0,12.93,12.93,12.92,12.92,108000.0
2012-09-18 14:40:00,12.93,12.93,12.92,12.93,448000.0,12.93,12.93,12.92,12.93,448000.0
2012-09-18 14:45:00,12.93,12.93,12.92,12.92,248000.0,12.93,12.93,12.92,12.92,248000.0
2012-09-18 14:50:00,12.93,12.93,12.91,12.92,232000.0,12.93,12.93,12.91,12.92,232000.0
2012-09-18 14:55:00,12.92,12.93,12.91,12.92,192000.0,12.92,12.93,12.91,12.92,192000.0
2012-09-18 15:00:00,12.92,12.93,12.91,12.92,172000.0,12.92,12.93,12.91,12.92,172000.0
2012-09-18 15:05:00,12.92,12.93,12.92,12.93,252000.0,12.92,12.93,12.92,12.93,252000.0
2012-09-18 15:10:00,12.92,12.93,12.92,12.92,418000.0,12.92,12.93,12.92,12.92,418000.0
2012-09-18 15:15:00,12.92,12.92,12.9,12.91,580000.0,12.92,12.92,12.9,12.91,580000.0
2012-09-18 15:20:00,12.91,12.92,12.9,12.9,498000.0,12.91,12.92,12.9,12.9,498000.0
2012-09-18 15:25:00,12.9,12.92,12.9,12.92,534000.0,12.9,12.92,12.9,12.92,534000.0
2012-09-18 15:30:00,12.92,12.93,12.92,12.93,968000.0,12.92,12.93,12.92,12.93,968000.0
2012-09-18 15:35:00,12.93,12.94,12.92,12.94,792000.0,12.93,12.94,12.92,12.94,792000.0
2012-09-18 15:40:00,12.94,12.95,12.92,12.93,948000.0,12.94,12.95,12.92,12.93,948000.0
2012-09-18 15:45:00,12.93,12.93,12.92,12.93,384000.0,12.93,12.93,12.92,12.93,384000.0
2012-09-18 15:50:00,12.93,12.93,12.92,12.92,1184000.0,12.93,12.93,12.92,12.92,1184000.0
2012-09-18 15:55:00,12.92,12.94,12.92,12.94,1036000.0,12.92,12.94,12.92,12.94,1036000.0
2012-09-19 09:30:00,12.97,12.97,12.94,12.95,1098000.0,12.97,12.97,12.94,12.95,1098000.0
2012-09-19 09:35:00,12.95,12.96,12.93,12.94,712000.0,12.95,12.96,12.93,12.94,712000.0
2012-09-19 09:40:00,12.95,13.0,12.95,12.99,1052000.0,12.95,13.0,12.95,12.99,1052000.0
2012-09-19 09:45:00,12.99,13.04,12.99,13.03,2684000.0,12.99,13.04,12.99,13.03,2684000.0
2012-09-19 09:50:00,13.03,13.03,13.0,13.03,946000.0,13.03,13.03,13.0,13.03,946000.0
2012-09-19 09:55:00,13.03,13.04,13.01,13.02,744000.0,13.03,13.04,13.01,13.02,744000.0
2012-09-19 10:00:00,13.02,13.05,13.01,13.05,1258000.0,13.02,13.05,13.01,13.05,1258000.0
2012-09-19 10:05:00,13.04,13.04,13.01,13.03,876000.0,13.04,13.04,13.01,13.03,876000.0
2012-09-19 10:10:00,13.03,13.03,13.01,13.02,868000.0,13.03,13.03,13.01,13.02,868000.0
2012-09-19 10:15:00,13.02,13.02,12.99,13.0,918000.0,13.02,13.02,12.99,13.0,918000.0
2012-09-19 10:20:00,13.01,13.02,13.0,13.02,896000.0,13.01,13.02,13.0,13.02,896000.0
2012-09-19 10:25:00,13.02,13.02,13.01,13.02,342000.0,13.02,13.02,13.01,13.02,342000.0
2012-09-19 10:30:00,13.01,13.02,12.97,12.98,1090000.0,13.01,13.02,12.97,12.98,1090000.0
2012-09-19 10:35:00,12.98,13.01,12.98,12.99,624000.0,12.98,13.01,12.98,12.99,624000.0
2012-09-19 10:40:00,12.99,13.0,12.98,13.0,342000.0,12.99,13.0,12.98,13.0,342000.0
2012-09-19 10:45:00,13.0,13.01,12.99,12.99,346000.0,13.0,13.01,12.99,12.99,346000.0
2012-09-19 10:50:00,13.0,13.0,12.99,12.99,196000.0,13.0,13.0,12.99,12.99,196000.0
2012-09-19 10:55:00,13.0,13.03,13.0,13.02,416000.0,13.0,13.03,13.0,13.02,416000.0
2012-09-19 11:00:00,13.02,13.03,13.02,13.03,340000.0,13.02,13.03,13.02,13.03,340000.0
2012-09-19 11:05:00,13.03,13.03,13.02,13.03,540000.0,13.03,13.03,13.02,13.03,540000.0
2012-09-19 11:10:00,13.03,13.04,13.03,13.04,664000.0,13.03,13.04,13.03,13.04,664000.0
2012-09-19 11:15:00,13.04,13.07,13.04,13.07,1246000.0,13.04,13.07,13.04,13.07,1246000.0
2012-09-19 11:20:00,13.07,13.08,13.06,13.07,472000.0,13.07,13.08,13.06,13.07,472000.0
2012-09-19 11:25:00,13.07,13.09,13.07,13.08,640000.0,13.07,13.09,13.07,13.08,640000.0
2012-09-19 11:30:00,13.08,13.09,13.06,13.07,868000.0,13.08,13.09,13.06,13.07,868000.0
2012-09-19 11:35:00,13.07,13.07,13.04,13.04,1094000.0,13.07,13.07,13.04,13.04,1094000.0
2012-09-19 11:40:00,13.04,13.05,13.04,13.05,480000.0,13.04,13.05,13.04,13.05,480000.0
2012-09-19 11:45:00,13.05,13.06,13.05,13.06,272000.0,13.05,13.06,13.05,13.06,272000.0
2012-09-19 11:50:00,13.05,13.06,13.05,13.06,354000.0,13.05,13.06,13.05,13.06,354000.0
2012-09-19 11:55:00,13.06,13.06,13.04,13.04,384000.0,13.06,13.06,13.04,13.04,384000.0
2012-09-19 12:00:00,13.04,13.05,13.03,13.04,690000.0,13.04,13.05,13.03,13.04,690000.0
2012-09-19 12:05:00,13.04,13.05,13.03,13.05,452000.0,13.04,13.05,13.03,13.05,452000.0
2012-09-19 12:10:00,13.04,13.07,13.04,13.07,508000.0,13.04,13.07,13.04,13.07,508000.0
2012-09-19 12:15:00,13.06,13.07,13.06,13.06,240000.0,13.06,13.07,13.06,13.06,240000.0
2012-09-19 12:20:00,13.06,13.08,13.06,13.07,288000.0,13.06,13.08,13.06,13.07,288000.0
2012-09-19 12:25:00,13.06,13.09,13.06,13.09,848000.0,13.06,13.09,13.06,13.09,848000.0
2012-09-19 12:30:00,13.09,13.09,13.08,13.09,196000.0,13.09,13.09,13.08,13.09,196000.0
2012-09-19 12:35:00,13.09,13.09,13.08,13.09,264000.0,13.09,13.09,13.08,13.09,264000.0
2012-09-19 12:40:00,13.08,13.09,13.07,13.08,790000.0,13.08,13.09,13.07,13.08,790000.0
2012-09-19 12:45:00,13.07,13.08,13.07,13.08,126000.0,13.07,13.08,13.07,13.08,126000.0
2012-09-19 12:50:00,13.08,13.09,13.08,13.09,370000.0,13.08,13.09,13.08,13.09,370000.0
2012-09-19 12:55:00,13.08,13.09,13.08,13.08,310000.0,13.08,13.09,13.08,13.08,310000.0
2012-09-19 13:00:00,13.08,13.08,13.08,13.08,312000.0,13.08,13.08,13.08,13.08,312000.0
2012-09-19 13:05:00,13.08,13.08,13.06,13.06,210000.0,13.08,13.08,13.06,13.06,210000.0
2012-09-19 13:10:00,13.06,13.08,13.06,13.06,434000.0,13.06,13.08,13.06,13.06,434000.0
2012-09-19 13:15:00,13.07,13.07,13.06,13.06,514000.0,13.07,13.07,13.06,13.06,514000.0
2012-09-19 13:20:00,13.06,13.08,13.06,13.07,638000.0,13.06,13.08,13.06,13.07,638000.0
2012-09-19 13:25:00,13.07,13.07,13.06,13.07,608000.0,13.07,13.07,13.06,13.07,608000.0
2012-09-19 13:30:00,13.07,13.08,13.06,13.07,348000.0,13.07,13.08,13.06,13.07,348000.0
2012-09-19 13:35:00,13.07,13.07,13.05,13.05,324000.0,13.07,13.07,13.05,13.05,324000.0
2012-09-19 13:40:00,13.05,13.06,13.05,13.05,250000.0,13.05,13.06,13.05,13.05,250000.0
2012-09-19 13:45:00,13.06,13.06,13.04,13.05,338000.0,13.06,13.06,13.04,13.05,338000.0
2012-09-19 13:50:00,13.05,13.07,13.05,13.06,158000.0,13.05,13.07,13.05,13.06,158000.0
2012-09-19 13:55:00,13.06,13.07,13.05,13.06,186000.0,13.06,13.07,13.05,13.06,186000.0
2012-09-19 14:00:00,13.06,13.07,13.05,13.05,358000.0,13.06,13.07,13.05,13.05,358000.0
2012-09-19 14:05:00,13.05,13.07,13.05,13.07,190000.0,13.05,13.07,13.05,13.07,190000.0
2012-09-19 14:10:00,13.07,13.08,13.07,13.07,280000.0,13.07,13.08,13.07,13.07,280000.0
2012-09-19 14:15:00,13.07,13.09,13.07,13.08,302000.0,13.07,13.09,13.07,13.08,302000.0
2012-09-19 14:20:00,13.08,13.09,13.07,13.09,118000.0,13.08,13.09,13.07,13.09,118000.0
2012-09-19 14:25:00,13.09,13.11,13.08,13.09,676000.0,13.09,13.11,13.08,13.09,676000.0
2012-09-19 14:30:00,13.1,13.11,13.09,13.11,312000.0,13.1,13.11,13.09,13.11,312000.0
2012-09-19 14:35:00,13.1,13.12,13.1,13.11,464000.0,13.1,13.12,13.1,13.11,464000.0
2012-09-19 14:40:00,13.11,13.11,13.1,13.11,530000.0,13.11,13.11,13.1,13.11,530000.0
2012-09-19 14:45:00,13.11,13.11,13.09,13.09,328000.0,13.11,13.11,13.09,13.09,328000.0
2012-09-19 14:50:00,13.1,13.1,13.09,13.09,356000.0,13.1,13.1,13.09,13.09,356000.0
2012-09-19 14:55:00,13.09,13.1,13.09,13.1,418000.0,13.09,13.1,13.09,13.1,418000.0
2012-09-19 15:00:00,13.1,13.1,13.09,13.1,200000.0,13.1,13.1,13.09,13.1,200000.0
2012-09-19 15:05:00,13.1,13.12,13.09,13.11,522000.0,13.1,13.12,13.09,13.11,522000.0
2012-09-19 15:10:00,13.11,13.13,13.11,13.13,434000.0,13.11,13.13,13.11,13.13,434000.0
2012-09-19 15:15:00,13.13,13.13,13.12,13.12,268000.0,13.13,13.13,13.12,13.12,268000.0
2012-09-19 15:20:00,13.12,13.13,13.12,13.12,512000.0,13.12,13.13,13.12,13.12,512000.0
2012-09-19 15:25:00,13.13,13.14,13.12,13.13,606000.0,13.13,13.14,13.12,13.13,606000.0
2012-09-19 15:30:00,13.13,13.13,13.09,13.1,736000.0,13.13,13.13,13.09,13.1,736000.0
2012-09-19 15:35:00,13.1,13.11,13.09,13.1,584000.0,13.1,13.11,13.09,13.1,584000.0
2012-09-19 15:40:00,13.1,13.11,13.1,13.11,458000.0,13.1,13.11,13.1,13.11,458000.0
2012-09-19 15:45:00,13.11,13.11,13.1,13.1,692000.0,13.11,13.11,13.1,13.1,692000.0
2012-09-19 15:50:00,13.1,13.1,13.08,13.09,1118000.0,13.1,13.1,13.08,13.09,1118000.0
2012-09-19 15:55:00,13.09,13.09,13.08,13.08,1246000.0,13.09,13.09,13.08,13.08,1246000.0
2012-09-20 09:30:00,13.0,13.04,12.99,13.02,2426000.0,13.0,13.04,12.99,13.02,2426000.0
2012-09-20 09:35:00,13.02,13.02,12.99,12.99,1286000.0,13.02,13.02,12.99,12.99,1286000.0
2012-09-20 09:40:00,13.0,13.0,12.97,12.98,900000.0,13.0,13.0,12.97,12.98,900000.0
2012-09-20 09:45:00,12.98,13.0,12.97,12.98,714000.0,12.98,13.0,12.97,12.98,714000.0
2012-09-20 09:50:00,12.98,12.99,12.96,12.98,800000.0,12.98,12.99,12.96,12.98,800000.0
2012-09-20 09:55:00,12.97,12.98,12.96,12.97,648000.0,12.97,12.98,12.96,12.97,648000.0
2012-09-20 10:00:00,12.97,13.0,12.96,12.99,552000.0,12.97,13.0,12.96,12.99,552000.0
2012-09-20 10:05:00,12.99,13.0,12.97,12.99,540000.0,12.99,13.0,12.97,12.99,540000.0
2012-09-20 10:10:00,12.99,13.01,12.99,13.01,794000.0,12.99,13.01,12.99,13.01,794000.0
2012-09-20 10:15:00,13.0,13.0,12.99,12.99,332000.0,13.0,13.0,12.99,12.99,332000.0
2012-09-20 10:20:00,12.99,12.99,12.97,12.97,442000.0,12.99,12.99,12.97,12.97,442000.0
2012-09-20 10:25:00,12.97,13.0,12.97,12.99,566000.0,12.97,13.0,12.97,12.99,566000.0
2012-09-20 10:30:00,12.99,13.03,12.99,13.03,1300000.0,12.99,13.03,12.99,13.03,1300000.0
2012-09-20 10:35:00,13.02,13.04,13.02,13.03,798000.0,13.02,13.04,13.02,13.03,798000.0
2012-09-20 10:40:00,13.03,13.04,13.01,13.01,796000.0,13.03,13.04,13.01,13.01,796000.0
2012-09-20 10:45:00,13.02,13.02,13.01,13.01,342000.0,13.02,13.02,13.01,13.01,342000.0
2012-09-20 10:50:00,13.01,13.03,13.01,13.01,404000.0,13.01,13.03,13.01,13.01,404000.0
2012-09-20 10:55:00,13.01,13.03,13.01,13.02,584000.0,13.01,13.03,13.01,13.02,584000.0
2012-09-20 11:00:00,13.02,13.04,13.02,13.02,644000.0,13.02,13.04,13.02,13.02,644000.0
2012-09-20 11:05:00,13.02,13.02,13.01,13.02,364000.0,13.02,13.02,13.01,13.02,364000.0
2012-09-20 11:10:00,13.02,13.02,13.0,13.0,336000.0,13.02,13.02,13.0,13.0,336000.0
2012-09-20 11:15:00,13.01,13.02,13.0,13.0,324000.0,13.01,13.02,13.0,13.0,324000.0
2012-09-20 11:20:00,13.0,13.01,12.98,12.99,628000.0,13.0,13.01,12.98,12.99,628000.0
2012-09-20 11:25:00,12.99,13.01,12.99,12.99,728000.0,12.99,13.01,12.99,12.99,728000.0
2012-09-20 11:30:00,12.99,13.0,12.99,12.99,346000.0,12.99,13.0,12.99,12.99,346000.0
2012-09-20 11:35:00,12.99,13.0,12.92,12.92,2266000.0,12.99,13.0,12.92,12.92,2266000.0
2012-09-20 11:40:00,12.92,12.98,12.9,12.97,5156000.0,12.92,12.98,12.9,12.97,5156000.0
2012-09-20 11:45:00,12.97,12.99,12.94,12.96,2186000.0,12.97,12.99,12.94,12.96,2186000.0
2012-09-20 11:50:00,12.96,13.0,12.95,12.98,842000.0,12.96,13.0,12.95,12.98,842000.0
2012-09-20 11:55:00,12.98,13.01,12.98,13.0,618000.0,12.98,13.01,12.98,13.0,618000.0
2012-09-20 12:00:00,13.0,13.02,12.99,13.01,514000.0,13.0,13.02,12.99,13.01,514000.0
2012-09-20 12:05:00,13.02,13.02,12.99,12.99,600000.0,13.02,13.02,12.99,12.99,600000.0
2012-09-20 12:10:00,13.0,13.01,12.99,13.01,896000.0,13.0,13.01,12.99,13.01,896000.0
2012-09-20 12:15:00,13.01,13.01,12.99,13.01,756000.0,13.01,13.01,12.99,13.01,756000.0
2012-09-20 12:20:00,13.01,13.02,13.0,13.01,168000.0,13.01,13.02,13.0,13.01,168000.0
2012-09-20 12:25:00,13.01,13.01,13.0,13.0,372000.0,13.01,13.01,13.0,13.0,372000.0
2012-09-20 12:30:00,13.0,13.01,12.99,12.99,514000.0,13.0,13.01,12.99,12.99,514000.0
2012-09-20 12:35:00,12.99,13.0,12.98,12.99,398000.0,12.99,13.0,12.98,12.99,398000.0
2012-09-20 12:40:00,12.99,12.99,12.97,12.97,578000.0,12.99,12.99,12.97,12.97,578000.0
2012-09-20 12:45:00,12.97,12.97,12.95,12.95,592000.0,12.97,12.97,12.95,12.95,592000.0
2012-09-20 12:50:00,12.96,12.98,12.96,12.97,300000.0,12.96,12.98,12.96,12.97,300000.0
2012-09-20 12:55:00,12.97,12.97,12.96,12.96,334000.0,12.97,12.97,12.96,12.96,334000.0
2012-09-20 13:00:00,12.96,12.97,12.95,12.96,354000.0,12.96,12.97,12.95,12.96,354000.0
2012-09-20 13:05:00,12.97,12.98,12.96,12.98,326000.0,12.97,12.98,12.96,12.98,326000.0
2012-09-20 13:10:00,12.98,12.99,12.97,12.98,234000.0,12.98,12.99,12.97,12.98,234000.0
2012-09-20 13:15:00,12.99,12.99,12.96,12.97,266000.0,12.99,12.99,12.96,12.97,266000.0
2012-09-20 13:20:00,12.97,12.97,12.96,12.97,572000.0,12.97,12.97,12.96,12.97,572000.0
2012-09-20 13:25:00,12.97,13.0,12.97,13.0,162000.0,12.97,13.0,12.97,13.0,162000.0
2012-09-20 13:30:00,13.0,13.0,12.97,12.98,790000.0,13.0,13.0,12.97,12.98,790000.0
2012-09-20 13:35:00,12.98,12.99,12.98,12.98,534000.0,12.98,12.99,12.98,12.98,534000.0
2012-09-20 13:40:00,12.98,12.98,12.97,12.97,250000.0,12.98,12.98,12.97,12.97,250000.0
2012-09-20 13:45:00,12.98,12.98,12.97,12.98,214000.0,12.98,12.98,12.97,12.98,214000.0
2012-09-20 13:50:00,12.98,12.99,12.97,12.98,418000.0,12.98,12.99,12.97,12.98,418000.0
2012-09-20 13:55:00,12.98,12.98,12.97,12.97,304000.0,12.98,12.98,12.97,12.97,304000.0
2012-09-20 14:00:00,12.98,12.98,12.96,12.98,256000.0,12.98,12.98,12.96,12.98,256000.0
2012-09-20 14:05:00,12.98,12.99,12.98,12.98,242000.0,12.98,12.99,12.98,12.98,242000.0
2012-09-20 14:10:00,12.98,13.0,12.98,13.0,502000.0,12.98,13.0,12.98,13.0,502000.0
2012-09-20 14:15:00,13.0,13.01,12.98,12.99,536000.0,13.0,13.01,12.98,12.99,536000.0
2012-09-20 14:20:00,12.98,13.0,12.98,12.99,144000.0,12.98,13.0,12.98,12.99,144000.0
2012-09-20 14:25:00,12.99,13.01,12.99,13.0,556000.0,12.99,13.01,12.99,13.0,556000.0
2012-09-20 14:30:00,13.0,13.0,12.98,12.99,504000.0,13.0,13.0,12.98,12.99,504000.0
2012-09-20 14:35:00,12.99,12.99,12.97,12.97,568000.0,12.99,12.99,12.97,12.97,568000.0
2012-09-20 14:40:00,12.97,12.98,12.96,12.96,636000.0,12.97,12.98,12.96,12.96,636000.0
2012-09-20 14:45:00,12.96,12.97,12.95,12.97,314000.0,12.96,12.97,12.95,12.97,314000.0
2012-09-20 14:50:00,12.97,12.98,12.96,12.97,388000.0,12.97,12.98,12.96,12.97,388000.0
2012-09-20 14:55:00,12.97,12.99,12.97,12.98,362000.0,12.97,12.99,12.97,12.98,362000.0
2012-09-20 15:00:00,12.98,12.99,12.98,12.99,366000.0,12.98,12.99,12.98,12.99,366000.0
2012-09-20 15:05:00,12.99,13.02,12.99,13.01,566000.0,12.99,13.02,12.99,13.01,566000.0
2012-09-20 15:10:00,13.01,13.01,13.0,13.01,322000.0,13.01,13.01,13.0,13.01,322000.0
2012-09-20 15:15:00,13.01,13.01,13.01,13.01,252000.0,13.01,13.01,13.01,13.01,252000.0
2012-09-20 15:20:00,13.01,13.02,13.01,13.02,546000.0,13.01,13.02,13.01,13.02,546000.0
2012-09-20 15:25:00,13.02,13.03,13.02,13.02,476000.0,13.02,13.03,13.02,13.02,476000.0
2012-09-20 15:30:00,13.02,13.02,13.01,13.01,904000.0,13.02,13.02,13.01,13.01,904000.0
2012-09-20 15:35:00,13.01,13.02,13.01,13.01,608000.0,13.01,13.02,13.01,13.01,608000.0
2012-09-20 15:40:00,13.01,13.01,12.99,13.0,574000.0,13.01,13.01,12.99,13.0,574000.0
2012-09-20 15:45:00,13.0,13.0,12.99,12.99,486000.0,13.0,13.0,12.99,12.99,486000.0
2012-09-20 15:50:00,12.99,13.01,12.99,13.01,1182000.0,12.99,13.01,12.99,13.01,1182000.0
2012-09-20 15:55:00,13.01,13.04,13.0,13.04,2856000.0,13.01,13.04,13.0,13.04,2856000.0
2012-09-21 09:30:00,13.09,13.1,13.04,13.07,19040000.0,13.09,13.1,13.04,13.07,19040000.0
2012-09-21 09:35:00,13.07,13.08,13.01,13.01,1008000.0,13.07,13.08,13.01,13.01,1008000.0
2012-09-21 09:40:00,13.01,13.04,13.01,13.01,1244000.0,13.01,13.04,13.01,13.01,1244000.0
2012-09-21 09:45:00,13.02,13.03,12.99,13.0,1084000.0,13.02,13.03,12.99,13.0,1084000.0
2012-09-21 09:50:00,13.0,13.03,12.99,13.02,942000.0,13.0,13.03,12.99,13.02,942000.0
2012-09-21 09:55:00,13.02,13.02,12.98,12.99,1558000.0,13.02,13.02,12.98,12.99,1558000.0
2012-09-21 10:00:00,12.99,12.99,12.97,12.97,904000.0,12.99,12.99,12.97,12.97,904000.0
2012-09-21 10:05:00,12.97,12.98,12.96,12.96,830000.0,12.97,12.98,12.96,12.96,830000.0
2012-09-21 10:10:00,12.96,12.97,12.95,12.95,1090000.0,12.96,12.97,12.95,12.95,1090000.0
2012-09-21 10:15:00,12.96,12.96,12.94,12.96,866000.0,12.96,12.96,12.94,12.96,866000.0
2012-09-21 10:20:00,12.96,12.97,12.96,12.96,534000.0,12.96,12.97,12.96,12.96,534000.0
2012-09-21 10:25:00,12.96,12.97,12.96,12.96,628000.0,12.96,12.97,12.96,12.96,628000.0
2012-09-21 10:30:00,12.96,12.98,12.96,12.97,796000.0,12.96,12.98,12.96,12.97,796000.0
2012-09-21 10:35:00,12.97,12.97,12.96,12.97,26518000.0,12.97,12.97,12.96,12.97,26518000.0
2012-09-21 10:40:00,12.97,12.97,12.96,12.97,640000.0,12.97,12.97,12.96,12.97,640000.0
2012-09-21 10:45:00,12.97,12.98,12.96,12.97,354000.0,12.97,12.98,12.96,12.97,354000.0
2012-09-21 10:50:00,12.97,12.97,12.96,12.96,448000.0,12.97,12.97,12.96,12.96,448000.0
2012-09-21 10:55:00,12.96,12.96,12.95,12.95,336000.0,12.96,12.96,12.95,12.95,336000.0
2012-09-21 11:00:00,12.95,12.98,12.95,12.98,408000.0,12.95,12.98,12.95,12.98,408000.0
2012-09-21 11:05:00,12.98,12.98,12.97,12.97,564000.0,12.98,12.98,12.97,12.97,564000.0
2012-09-21 11:10:00,12.97,12.99,12.97,12.97,486000.0,12.97,12.99,12.97,12.97,486000.0
2012-09-21 11:15:00,12.97,12.99,12.97,12.99,292000.0,12.97,12.99,12.97,12.99,292000.0
2012-09-21 11:20:00,12.98,12.99,12.98,12.98,420000.0,12.98,12.99,12.98,12.98,420000.0
2012-09-21 11:25:00,12.98,12.99,12.97,12.99,432000.0,12.98,12.99,12.97,12.99,432000.0
2012-09-21 11:30:00,12.99,13.0,12.99,12.99,370000.0,12.99,13.0,12.99,12.99,370000.0
2012-09-21 11:35:00,12.99,12.99,12.98,12.99,182000.0,12.99,12.99,12.98,12.99,182000.0
2012-09-21 11:40:00,12.99,12.99,12.98,12.98,362000.0,12.99,12.99,12.98,12.98,362000.0
2012-09-21 11:45:00,12.98,12.99,12.98,12.98,526000.0,12.98,12.99,12.98,12.98,526000.0
2012-09-21 11:50:00,12.98,12.98,12.97,12.98,186000.0,12.98,12.98,12.97,12.98,186000.0
2012-09-21 11:55:00,12.98,12.98,12.96,12.97,488000.0,12.98,12.98,12.96,12.97,488000.0
2012-09-21 12:00:00,12.97,12.98,12.97,12.97,232000.0,12.97,12.98,12.97,12.97,232000.0
2012-09-21 12:05:00,12.97,12.97,12.96,12.96,478000.0,12.97,12.97,12.96,12.96,478000.0
2012-09-21 12:10:00,12.96,12.96,12.95,12.95,718000.0,12.96,12.96,12.95,12.95,718000.0
2012-09-21 12:15:00,12.95,12.95,12.94,12.95,696000.0,12.95,12.95,12.94,12.95,696000.0
2012-09-21 12:20:00,12.95,12.95,12.94,12.94,220000.0,12.95,12.95,12.94,12.94,220000.0
2012-09-21 12:25:00,12.94,12.95,12.94,12.94,386000.0,12.94,12.95,12.94,12.94,386000.0
2012-09-21 12:30:00,12.94,12.95,12.94,12.95,378000.0,12.94,12.95,12.94,12.95,378000.0
2012-09-21 12:35:00,12.95,12.95,12.94,12.94,1628000.0,12.95,12.95,12.94,12.94,1628000.0
2012-09-21 12:40:00,12.94,12.95,12.93,12.94,640000.0,12.94,12.95,12.93,12.94,640000.0
2012-09-21 12:45:00,12.94,12.94,12.93,12.93,470000.0,12.94,12.94,12.93,12.93,470000.0
2012-09-21 12:50:00,12.93,12.94,12.93,12.93,504000.0,12.93,12.94,12.93,12.93,504000.0
2012-09-21 12:55:00,12.93,12.94,12.93,12.94,528000.0,12.93,12.94,12.93,12.94,528000.0
2012-09-21 13:00:00,12.94,12.94,12.93,12.94,246000.0,12.94,12.94,12.93,12.94,246000.0
2012-09-21 13:05:00,12.94,12.94,12.93,12.93,272000.0,12.94,12.94,12.93,12.93,272000.0
2012-09-21 13:10:00,12.93,12.93,12.93,12.93,842000.0,12.93,12.93,12.93,12.93,842000.0
2012-09-21 13:15:00,12.93,12.93,12.92,12.92,474000.0,12.93,12.93,12.92,12.92,474000.0
2012-09-21 13:20:00,12.92,12.93,12.92,12.92,354000.0,12.92,12.93,12.92,12.92,354000.0
2012-09-21 13:25:00,12.92,12.93,12.91,12.92,660000.0,12.92,12.93,12.91,12.92,660000.0
2012-09-21 13:30:00,12.92,12.92,12.91,12.91,532000.0,12.92,12.92,12.91,12.91,532000.0
2012-09-21 13:35:00,12.91,12.92,12.91,12.92,456000.0,12.91,12.92,12.91,12.92,456000.0
2012-09-21 13:40:00,12.92,12.93,12.92,12.93,528000.0,12.92,12.93,12.92,12.93,528000.0
2012-09-21 13:45:00,12.93,12.94,12.93,12.93,390000.0,12.93,12.94,12.93,12.93,390000.0
2012-09-21 13:50:00,12.93,12.93,12.92,12.92,282000.0,12.93,12.93,12.92,12.92,282000.0
2012-09-21 13:55:00,12.92,12.92,12.92,12.92,260000.0,12.92,12.92,12.92,12.92,260000.0
2012-09-21 14:00:00,12.92,12.92,12.91,12.92,454000.0,12.92,12.92,12.91,12.92,454000.0
2012-09-21 14:05:00,12.92,12.92,12.92,12.92,200000.0,12.92,12.92,12.92,12.92,200000.0
2012-09-21 14:10:00,12.92,12.93,12.91,12.92,278000.0,12.92,12.93,12.91,12.92,278000.0
2012-09-21 14:15:00,12.92,12.92,12.92,12.92,342000.0,12.92,12.92,12.92,12.92,342000.0
2012-09-21 14:20:00,12.92,12.92,12.91,12.91,676000.0,12.92,12.92,12.91,12.91,676000.0
2012-09-21 14:25:00,12.91,12.92,12.91,12.91,566000.0,12.91,12.92,12.91,12.91,566000.0
2012-09-21 14:30:00,12.91,12.92,12.9,12.9,326000.0,12.91,12.92,12.9,12.9,326000.0
2012-09-21 14:35:00,12.9,12.9,12.89,12.89,1094000.0,12.9,12.9,12.89,12.89,1094000.0
2012-09-21 14:40:00,12.89,12.9,12.88,12.9,842000.0,12.89,12.9,12.88,12.9,842000.0
2012-09-21 14:45:00,12.9,12.91,12.89,12.9,648000.0,12.9,12.91,12.89,12.9,648000.0
2012-09-21 14:50:00,12.9,12.9,12.88,12.88,656000.0,12.9,12.9,12.88,12.88,656000.0
2012-09-21 14:55:00,12.88,12.89,12.88,12.88,574000.0,12.88,12.89,12.88,12.88,574000.0
2012-09-21 15:00:00,12.88,12.89,12.87,12.88,840000.0,12.88,12.89,12.87,12.88,840000.0
2012-09-21 15:05:00,12.88,12.89,12.88,12.89,636000.0,12.88,12.89,12.88,12.89,636000.0
2012-09-21 15:10:00,12.89,12.9,12.88,12.9,430000.0,12.89,12.9,12.88,12.9,430000.0
2012-09-21 15:15:00,12.9,12.9,12.89,12.9,556000.0,12.9,12.9,12.89,12.9,556000.0
2012-09-21 15:20:00,12.9,12.91,12.89,12.9,588000.0,12.9,12.91,12.89,12.9,588000.0
2012-09-21 15:25:00,12.9,12.9,12.89,12.89,586000.0,12.9,12.9,12.89,12.89,586000.0
2012-09-21 15:30:00,12.89,12.89,12.88,12.88,612000.0,12.89,12.89,12.88,12.88,612000.0
2012-09-21 15:35:00,12.88,12.88,12.87,12.88,994000.0,12.88,12.88,12.87,12.88,994000.0
2012-09-21 15:40:00,12.88,12.88,12.87,12.87,870000.0,12.88,12.88,12.87,12.87,870000.0
2012-09-21 15:45:00,12.87,12.88,12.87,12.87,1160000.0,12.87,12.88,12.87,12.87,1160000.0
2012-09-21 15:50:00,12.87,12.88,12.85,12.85,2010000.0,12.87,12.88,12.85,12.85,2010000.0
2012-09-21 15:55:00,12.85,12.88,12.84,12.88,5636000.0,12.85,12.88,12.84,12.88,5636000.0
2012-09-24 09:30:00,12.76,12.77,12.65,12.69,3964000.0,12.76,12.77,12.65,12.69,3964000.0
2012-09-24 09:35:00,12.69,12.76,12.68,12.74,2756000.0,12.69,12.76,12.68,12.74,2756000.0
2012-09-24 09:40:00,12.74,12.76,12.71,12.74,1572000.0,12.74,12.76,12.71,12.74,1572000.0
2012-09-24 09:45:00,12.74,12.74,12.71,12.72,714000.0,12.74,12.74,12.71,12.72,714000.0
2012-09-24 09:50:00,12.72,12.73,12.68,12.7,996000.0,12.72,12.73,12.68,12.7,996000.0
2012-09-24 09:55:00,12.7,12.72,12.66,12.69,958000.0,12.7,12.72,12.66,12.69,958000.0
2012-09-24 10:00:00,12.69,12.71,12.68,12.69,800000.0,12.69,12.71,12.68,12.69,800000.0
2012-09-24 10:05:00,12.7,12.71,12.69,12.7,1176000.0,12.7,12.71,12.69,12.7,1176000.0
2012-09-24 10:10:00,12.69,12.7,12.67,12.68,596000.0,12.69,12.7,12.67,12.68,596000.0
2012-09-24 10:15:00,12.68,12.69,12.67,12.69,818000.0,12.68,12.69,12.67,12.69,818000.0
2012-09-24 10:20:00,12.68,12.69,12.66,12.66,1098000.0,12.68,12.69,12.66,12.66,1098000.0
2012-09-24 10:25:00,12.66,12.68,12.65,12.68,1132000.0,12.66,12.68,12.65,12.68,1132000.0
2012-09-24 10:30:00,12.67,12.7,12.67,12.69,532000.0,12.67,12.7,12.67,12.69,532000.0
2012-09-24 10:35:00,12.69,12.7,12.68,12.69,540000.0,12.69,12.7,12.68,12.69,540000.0
2012-09-24 10:40:00,12.69,12.72,12.69,12.71,1438000.0,12.69,12.72,12.69,12.71,1438000.0
2012-09-24 10:45:00,12.72,12.72,12.7,12.71,1156000.0,12.72,12.72,12.7,12.71,1156000.0
2012-09-24 10:50:00,12.71,12.74,12.71,12.73,504000.0,12.71,12.74,12.71,12.73,504000.0
2012-09-24 10:55:00,12.73,12.74,12.73,12.74,378000.0,12.73,12.74,12.73,12.74,378000.0
2012-09-24 11:00:00,12.74,12.75,12.74,12.74,690000.0,12.74,12.75,12.74,12.74,690000.0
2012-09-24 11:05:00,12.74,12.74,12.74,12.74,536000.0,12.74,12.74,12.74,12.74,536000.0
2012-09-24 11:10:00,12.74,12.74,12.72,12.73,296000.0,12.74,12.74,12.72,12.73,296000.0
2012-09-24 11:15:00,12.73,12.73,12.72,12.73,252000.0,12.73,12.73,12.72,12.73,252000.0
2012-09-24 11:20:00,12.73,12.73,12.72,12.73,492000.0,12.73,12.73,12.72,12.73,492000.0
2012-09-24 11:25:00,12.73,12.73,12.71,12.73,482000.0,12.73,12.73,12.71,12.73,482000.0
2012-09-24 11:30:00,12.72,12.73,12.72,12.73,466000.0,12.72,12.73,12.72,12.73,466000.0
2012-09-24 11:35:00,12.73,12.74,12.72,12.72,636000.0,12.73,12.74,12.72,12.72,636000.0
2012-09-24 11:40:00,12.72,12.73,12.71,12.73,606000.0,12.72,12.73,12.71,12.73,606000.0
2012-09-24 11:45:00,12.72,12.75,12.72,12.74,624000.0,12.72,12.75,12.72,12.74,624000.0
2012-09-24 11:50:00,12.74,12.75,12.74,12.75,788000.0,12.74,12.75,12.74,12.75,788000.0
2012-09-24 11:55:00,12.74,12.77,12.74,12.77,590000.0,12.74,12.77,12.74,12.77,590000.0
2012-09-24 12:00:00,12.77,12.77,12.74,12.75,404000.0,12.77,12.77,12.74,12.75,404000.0
2012-09-24 12:05:00,12.75,12.76,12.74,12.75,678000.0,12.75,12.76,12.74,12.75,678000.0
2012-09-24 12:10:00,12.75,12.76,12.75,12.76,202000.0,12.75,12.76,12.75,12.76,202000.0
2012-09-24 12:15:00,12.76,12.77,12.76,12.77,246000.0,12.76,12.77,12.76,12.77,246000.0
2012-09-24 12:20:00,12.77,12.77,12.74,12.74,476000.0,12.77,12.77,12.74,12.74,476000.0
2012-09-24 12:25:00,12.74,12.76,12.74,12.76,340000.0,12.74,12.76,12.74,12.76,340000.0
2012-09-24 12:30:00,12.75,12.75,12.73,12.74,300000.0,12.75,12.75,12.73,12.74,300000.0
2012-09-24 12:35:00,12.74,12.76,12.74,12.74,298000.0,12.74,12.76,12.74,12.74,298000.0
2012-09-24 12:40:00,12.74,12.75,12.74,12.75,402000.0,12.74,12.75,12.74,12.75,402000.0
2012-09-24 12:45:00,12.75,12.76,12.75,12.76,486000.0,12.75,12.76,12.75,12.76,486000.0
2012-09-24 12:50:00,12.76,12.77,12.75,12.75,450000.0,12.76,12.77,12.75,12.75,450000.0
2012-09-24 12:55:00,12.75,12.77,12.75,12.77,256000.0,12.75,12.77,12.75,12.77,256000.0
2012-09-24 13:00:00,12.77,12.77,12.75,12.76,404000.0,12.77,12.77,12.75,12.76,404000.0
2012-09-24 13:05:00,12.76,12.77,12.75,12.77,154000.0,12.76,12.77,12.75,12.77,154000.0
2012-09-24 13:10:00,12.77,12.78,12.76,12.77,202000.0,12.77,12.78,12.76,12.77,202000.0
2012-09-24 13:15:00,12.77,12.78,12.75,12.75,454000.0,12.77,12.78,12.75,12.75,454000.0
2012-09-24 13:20:00,12.75,12.76,12.75,12.76,530000.0,12.75,12.76,12.75,12.76,530000.0
2012-09-24 13:25:00,12.76,12.78,12.76,12.77,332000.0,12.76,12.78,12.76,12.77,332000.0
2012-09-24 13:30:00,12.77,12.77,12.75,12.75,200000.0,12.77,12.77,12.75,12.75,200000.0
2012-09-24 13:35:00,12.76,12.76,12.75,12.75,222000.0,12.76,12.76,12.75,12.75,222000.0
2012-09-24 13:40:00,12.75,12.76,12.75,12.75,424000.0,12.75,12.76,12.75,12.75,424000.0
2012-09-24 13:45:00,12.75,12.75,12.72,12.73,634000.0,12.75,12.75,12.72,12.73,634000.0
2012-09-24 13:50:00,12.73,12.73,12.72,12.73,168000.0,12.73,12.73,12.72,12.73,168000.0
2012-09-24 13:55:00,12.73,12.73,12.72,12.73,164000.0,12.73,12.73,12.72,12.73,164000.0
2012-09-24 14:00:00,12.72,12.73,12.72,12.73,176000.0,12.72,12.73,12.72,12.73,176000.0
2012-09-24 14:05:00,12.73,12.74,12.73,12.73,238000.0,12.73,12.74,12.73,12.73,238000.0
2012-09-24 14:10:00,12.73,12.74,12.73,12.74,170000.0,12.73,12.74,12.73,12.74,170000.0
2012-09-24 14:15:00,12.74,12.75,12.73,12.75,220000.0,12.74,12.75,12.73,12.75,220000.0
2012-09-24 14:20:00,12.75,12.75,12.73,12.73,436000.0,12.75,12.75,12.73,12.73,436000.0
2012-09-24 14:25:00,12.73,12.75,12.73,12.75,308000.0,12.73,12.75,12.73,12.75,308000.0
2012-09-24 14:30:00,12.75,12.76,12.75,12.75,178000.0,12.75,12.76,12.75,12.75,178000.0
2012-09-24 14:35:00,12.75,12.76,12.75,12.76,370000.0,12.75,12.76,12.75,12.76,370000.0
2012-09-24 14:40:00,12.76,12.77,12.75,12.76,272000.0,12.76,12.77,12.75,12.76,272000.0
2012-09-24 14:45:00,12.76,12.76,12.75,12.76,308000.0,12.76,12.76,12.75,12.76,308000.0
2012-09-24 14:50:00,12.76,12.77,12.76,12.76,364000.0,12.76,12.77,12.76,12.76,364000.0
2012-09-24 14:55:00,12.76,12.77,12.75,12.75,900000.0,12.76,12.77,12.75,12.75,900000.0
2012-09-24 15:00:00,12.75,12.76,12.74,12.74,640000.0,12.75,12.76,12.74,12.74,640000.0
2012-09-24 15:05:00,12.74,12.76,12.74,12.75,672000.0,12.74,12.76,12.74,12.75,672000.0
2012-09-24 15:10:00,12.75,12.75,12.75,12.75,378000.0,12.75,12.75,12.75,12.75,378000.0
2012-09-24 15:15:00,12.75,12.76,12.75,12.76,574000.0,12.75,12.76,12.75,12.76,574000.0
2012-09-24 15:20:00,12.76,12.76,12.74,12.75,834000.0,12.76,12.76,12.74,12.75,834000.0
2012-09-24 15:25:00,12.75,12.76,12.74,12.75,488000.0,12.75,12.76,12.74,12.75,488000.0
2012-09-24 15:30:00,12.75,12.75,12.74,12.75,804000.0,12.75,12.75,12.74,12.75,804000.0
2012-09-24 15:35:00,12.75,12.76,12.75,12.75,432000.0,12.75,12.76,12.75,12.75,432000.0
2012-09-24 15:40:00,12.75,12.76,12.75,12.75,626000.0,12.75,12.76,12.75,12.75,626000.0
2012-09-24 15:45:00,12.75,12.75,12.74,12.74,866000.0,12.75,12.75,12.74,12.74,866000.0
2012-09-24 15:50:00,12.74,12.74,12.73,12.73,1288000.0,12.74,12.74,12.73,12.73,1288000.0
2012-09-24 15:55:00,12.73,12.74,12.73,12.74,1630000.0,12.73,12.74,12.73,12.74,1630000.0
2012-09-25 09:30:00,12.82,12.84,12.79,12.83,2040000.0,12.82,12.84,12.79,12.83,2040000.0
2012-09-25 09:35:00,12.83,12.84,12.83,12.84,1800000.0,12.83,12.84,12.83,12.84,1800000.0
2012-09-25 09:40:00,12.84,12.84,12.78,12.78,1042000.0,12.84,12.84,12.78,12.78,1042000.0
2012-09-25 09:45:00,12.78,12.78,12.7,12.74,2012000.0,12.78,12.78,12.7,12.74,2012000.0
2012-09-25 09:50:00,12.73,12.79,12.72,12.79,1262000.0,12.73,12.79,12.72,12.79,1262000.0
2012-09-25 09:55:00,12.78,12.82,12.77,12.81,2204000.0,12.78,12.82,12.77,12.81,2204000.0
2012-09-25 10:00:00,12.8,12.82,12.79,12.81,984000.0,12.8,12.82,12.79,12.81,984000.0
2012-09-25 10:05:00,12.81,12.84,12.81,12.83,852000.0,12.81,12.84,12.81,12.83,852000.0
2012-09-25 10:10:00,12.83,12.88,12.83,12.87,1708000.0,12.83,12.88,12.83,12.87,1708000.0
2012-09-25 10:15:00,12.86,12.88,12.86,12.87,898000.0,12.86,12.88,12.86,12.87,898000.0
2012-09-25 10:20:00,12.87,12.88,12.85,12.87,1124000.0,12.87,12.88,12.85,12.87,1124000.0
2012-09-25 10:25:00,12.87,12.87,12.86,12.86,586000.0,12.87,12.87,12.86,12.86,586000.0
2012-09-25 10:30:00,12.86,12.88,12.86,12.86,394000.0,12.86,12.88,12.86,12.86,394000.0
2012-09-25 10:35:00,12.86,12.87,12.86,12.87,566000.0,12.86,12.87,12.86,12.87,566000.0
2012-09-25 10:40:00,12.87,12.88,12.86,12.86,680000.0,12.87,12.88,12.86,12.86,680000.0
2012-09-25 10:45:00,12.87,12.92,12.86,12.91,1224000.0,12.87,12.92,12.86,12.91,1224000.0
2012-09-25 10:50:00,12.92,12.92,12.89,12.91,848000.0,12.92,12.92,12.89,12.91,848000.0
2012-09-25 10:55:00,12.91,12.91,12.88,12.89,830000.0,12.91,12.91,12.88,12.89,830000.0
2012-09-25 11:00:00,12.89,12.94,12.88,12.93,1318000.0,12.89,12.94,12.88,12.93,1318000.0
2012-09-25 11:05:00,12.93,12.95,12.93,12.94,976000.0,12.93,12.95,12.93,12.94,976000.0
2012-09-25 11:10:00,12.95,12.95,12.93,12.93,458000.0,12.95,12.95,12.93,12.93,458000.0
2012-09-25 11:15:00,12.93,12.94,12.93,12.94,666000.0,12.93,12.94,12.93,12.94,666000.0
2012-09-25 11:20:00,12.94,12.94,12.93,12.93,458000.0,12.94,12.94,12.93,12.93,458000.0
2012-09-25 11:25:00,12.93,12.93,12.9,12.9,822000.0,12.93,12.93,12.9,12.9,822000.0
2012-09-25 11:30:00,12.9,12.92,12.9,12.92,762000.0,12.9,12.92,12.9,12.92,762000.0
2012-09-25 11:35:00,12.92,12.92,12.91,12.91,704000.0,12.92,12.92,12.91,12.91,704000.0
2012-09-25 11:40:00,12.91,12.92,12.89,12.89,642000.0,12.91,12.92,12.89,12.89,642000.0
2012-09-25 11:45:00,12.89,12.9,12.89,12.89,426000.0,12.89,12.9,12.89,12.89,426000.0
2012-09-25 11:50:00,12.89,12.89,12.88,12.88,356000.0,12.89,12.89,12.88,12.88,356000.0
2012-09-25 11:55:00,12.88,12.89,12.88,12.88,240000.0,12.88,12.89,12.88,12.88,240000.0
2012-09-25 12:00:00,12.88,12.89,12.87,12.88,346000.0,12.88,12.89,12.87,12.88,346000.0
2012-09-25 12:05:00,12.88,12.9,12.88,12.89,526000.0,12.88,12.9,12.88,12.89,526000.0
2012-09-25 12:10:00,12.9,12.9,12.89,12.89,272000.0,12.9,12.9,12.89,12.89,272000.0
2012-09-25 12:15:00,12.89,12.89,12.87,12.88,780000.0,12.89,12.89,12.87,12.88,780000.0
2012-09-25 12:20:00,12.88,12.88,12.87,12.88,358000.0,12.88,12.88,12.87,12.88,358000.0
2012-09-25 12:25:00,12.88,12.89,12.87,12.87,274000.0,12.88,12.89,12.87,12.87,274000.0
2012-09-25 12:30:00,12.87,12.88,12.87,12.87,358000.0,12.87,12.88,12.87,12.87,358000.0
2012-09-25 12:35:00,12.87,12.88,12.87,12.87,410000.0,12.87,12.88,12.87,12.87,410000.0
2012-09-25 12:40:00,12.86,12.86,12.84,12.84,706000.0,12.86,12.86,12.84,12.84,706000.0
2012-09-25 12:45:00,12.85,12.85,12.83,12.84,348000.0,12.85,12.85,12.83,12.84,348000.0
2012-09-25 12:50:00,12.84,12.84,12.83,12.83,310000.0,12.84,12.84,12.83,12.83,310000.0
2012-09-25 12:55:00,12.83,12.84,12.83,12.83,502000.0,12.83,12.84,12.83,12.83,502000.0
2012-09-25 13:00:00,12.83,12.83,12.8,12.81,1082000.0,12.83,12.83,12.8,12.81,1082000.0
2012-09-25 13:05:00,12.81,12.82,12.8,12.8,402000.0,12.81,12.82,12.8,12.8,402000.0
2012-09-25 13:10:00,12.8,12.82,12.8,12.81,762000.0,12.8,12.82,12.8,12.81,762000.0
2012-09-25 13:15:00,12.81,12.81,12.79,12.79,780000.0,12.81,12.81,12.79,12.79,780000.0
2012-09-25 13:20:00,12.8,12.81,12.78,12.78,1102000.0,12.8,12.81,12.78,12.78,1102000.0
2012-09-25 13:25:00,12.78,12.78,12.77,12.77,708000.0,12.78,12.78,12.77,12.77,708000.0
2012-09-25 13:30:00,12.77,12.8,12.76,12.79,866000.0,12.77,12.8,12.76,12.79,866000.0
2012-09-25 13:35:00,12.79,12.79,12.78,12.79,496000.0,12.79,12.79,12.78,12.79,496000.0
2012-09-25 13:40:00,12.79,12.8,12.77,12.77,630000.0,12.79,12.8,12.77,12.77,630000.0
2012-09-25 13:45:00,12.77,12.78,12.76,12.77,406000.0,12.77,12.78,12.76,12.77,406000.0
2012-09-25 13:50:00,12.77,12.78,12.76,12.76,784000.0,12.77,12.78,12.76,12.76,784000.0
2012-09-25 13:55:00,12.77,12.77,12.76,12.77,294000.0,12.77,12.77,12.76,12.77,294000.0
2012-09-25 14:00:00,12.77,12.77,12.75,12.75,792000.0,12.77,12.77,12.75,12.75,792000.0
2012-09-25 14:05:00,12.75,12.75,12.73,12.74,510000.0,12.75,12.75,12.73,12.74,510000.0
2012-09-25 14:10:00,12.74,12.75,12.73,12.75,454000.0,12.74,12.75,12.73,12.75,454000.0
2012-09-25 14:15:00,12.75,12.75,12.72,12.73,572000.0,12.75,12.75,12.72,12.73,572000.0
2012-09-25 14:20:00,12.72,12.74,12.71,12.73,504000.0,12.72,12.74,12.71,12.73,504000.0
2012-09-25 14:25:00,12.73,12.75,12.72,12.72,518000.0,12.73,12.75,12.72,12.72,518000.0
2012-09-25 14:30:00,12.73,12.73,12.71,12.73,512000.0,12.73,12.73,12.71,12.73,512000.0
2012-09-25 14:35:00,12.73,12.73,12.72,12.72,222000.0,12.73,12.73,12.72,12.72,222000.0
2012-09-25 14:40:00,12.72,12.72,12.71,12.71,304000.0,12.72,12.72,12.71,12.71,304000.0
2012-09-25 14:45:00,12.71,12.72,12.69,12.7,894000.0,12.71,12.72,12.69,12.7,894000.0
2012-09-25 14:50:00,12.7,12.7,12.67,12.68,1320000.0,12.7,12.7,12.67,12.68,1320000.0
2012-09-25 14:55:00,12.68,12.69,12.63,12.63,1530000.0,12.68,12.69,12.63,12.63,1530000.0
2012-09-25 15:00:00,12.63,12.64,12.62,12.63,1562000.0,12.63,12.64,12.62,12.63,1562000.0
2012-09-25 15:05:00,12.63,12.63,12.61,12.62,1436000.0,12.63,12.63,12.61,12.62,1436000.0
2012-09-25 15:10:00,12.62,12.62,12.55,12.59,3112000.0,12.62,12.62,12.55,12.59,3112000.0
2012-09-25 15:15:00,12.59,12.61,12.59,12.61,606000.0,12.59,12.61,12.59,12.61,606000.0
2012-09-25 15:20:00,12.61,12.64,12.6,12.63,1126000.0,12.61,12.64,12.6,12.63,1126000.0
2012-09-25 15:25:00,12.62,12.65,12.62,12.65,1014000.0,12.62,12.65,12.62,12.65,1014000.0
2012-09-25 15:30:00,12.65,12.65,12.63,12.64,1112000.0,12.65,12.65,12.63,12.64,1112000.0
2012-09-25 15:35:00,12.64,12.66,12.62,12.62,1624000.0,12.64,12.66,12.62,12.62,1624000.0
2012-09-25 15:40:00,12.62,12.63,12.62,12.62,1078000.0,12.62,12.63,12.62,12.62,1078000.0
2012-09-25 15:45:00,12.62,12.63,12.62,12.62,1118000.0,12.62,12.63,12.62,12.62,1118000.0
2012-09-25 15:50:00,12.62,12.65,12.62,12.63,1442000.0,12.62,12.65,12.62,12.63,1442000.0
2012-09-25 15:55:00,12.63,12.63,12.61,12.63,4880000.0,12.63,12.63,12.61,12.63,4880000.0
2012-09-26 09:30:00,12.62,12.73,12.6,12.69,2370000.0,12.62,12.73,12.6,12.69,2370000.0
2012-09-26 09:35:00,12.68,12.68,12.6,12.62,2254000.0,12.68,12.68,12.6,12.62,2254000.0
2012-09-26 09:40:00,12.62,12.62,12.58,12.58,1384000.0,12.62,12.62,12.58,12.58,1384000.0
2012-09-26 09:45:00,12.58,12.6,12.56,12.57,1634000.0,12.58,12.6,12.56,12.57,1634000.0
2012-09-26 09:50:00,12.57,12.6,12.57,12.59,1156000.0,12.57,12.6,12.57,12.59,1156000.0
2012-09-26 09:55:00,12.59,12.59,12.57,12.58,730000.0,12.59,12.59,12.57,12.58,730000.0
2012-09-26 10:00:00,12.58,12.58,12.54,12.57,1960000.0,12.58,12.58,12.54,12.57,1960000.0
2012-09-26 10:05:00,12.57,12.58,12.55,12.57,670000.0,12.57,12.58,12.55,12.57,670000.0
2012-09-26 10:10:00,12.57,12.57,12.55,12.56,894000.0,12.57,12.57,12.55,12.56,894000.0
2012-09-26 10:15:00,12.56,12.57,12.55,12.57,708000.0,12.56,12.57,12.55,12.57,708000.0
2012-09-26 10:20:00,12.57,12.57,12.5,12.5,1822000.0,12.57,12.57,12.5,12.5,1822000.0
2012-09-26 10:25:00,12.5,12.5,12.46,12.46,1754000.0,12.5,12.5,12.46,12.46,1754000.0
2012-09-26 10:30:00,12.46,12.48,12.44,12.47,1242000.0,12.46,12.48,12.44,12.47,1242000.0
2012-09-26 10:35:00,12.47,12.47,12.41,12.43,1478000.0,12.47,12.47,12.41,12.43,1478000.0
2012-09-26 10:40:00,12.44,12.48,12.43,12.46,884000.0,12.44,12.48,12.43,12.46,884000.0
2012-09-26 10:45:00,12.47,12.47,12.45,12.46,598000.0,12.47,12.47,12.45,12.46,598000.0
2012-09-26 10:50:00,12.46,12.48,12.46,12.46,898000.0,12.46,12.48,12.46,12.46,898000.0
2012-09-26 10:55:00,12.47,12.47,12.43,12.44,610000.0,12.47,12.47,12.43,12.44,610000.0
2012-09-26 11:00:00,12.44,12.47,12.43,12.47,440000.0,12.44,12.47,12.43,12.47,440000.0
2012-09-26 11:05:00,12.46,12.48,12.46,12.47,330000.0,12.46,12.48,12.46,12.47,330000.0
2012-09-26 11:10:00,12.47,12.48,12.45,12.47,1664000.0,12.47,12.48,12.45,12.47,1664000.0
2012-09-26 11:15:00,12.46,12.5,12.46,12.5,502000.0,12.46,12.5,12.46,12.5,502000.0
2012-09-26 11:20:00,12.5,12.51,12.49,12.51,662000.0,12.5,12.51,12.49,12.51,662000.0
2012-09-26 11:25:00,12.51,12.52,12.5,12.51,474000.0,12.51,12.52,12.5,12.51,474000.0
2012-09-26 11:30:00,12.51,12.51,12.49,12.5,276000.0,12.51,12.51,12.49,12.5,276000.0
2012-09-26 11:35:00,12.5,12.51,12.49,12.5,254000.0,12.5,12.51,12.49,12.5,254000.0
2012-09-26 11:40:00,12.5,12.52,12.5,12.51,352000.0,12.5,12.52,12.5,12.51,352000.0
2012-09-26 11:45:00,12.51,12.53,12.51,12.53,374000.0,12.51,12.53,12.51,12.53,374000.0
2012-09-26 11:50:00,12.52,12.53,12.51,12.53,426000.0,12.52,12.53,12.51,12.53,426000.0
2012-09-26 11:55:00,12.53,12.53,12.51,12.52,190000.0,12.53,12.53,12.51,12.52,190000.0
2012-09-26 12:00:00,12.51,12.54,12.51,12.53,316000.0,12.51,12.54,12.51,12.53,316000.0
2012-09-26 12:05:00,12.53,12.54,12.52,12.52,618000.0,12.53,12.54,12.52,12.52,618000.0
2012-09-26 12:10:00,12.52,12.54,12.51,12.52,476000.0,12.52,12.54,12.51,12.52,476000.0
2012-09-26 12:15:00,12.52,12.54,12.52,12.53,474000.0,12.52,12.54,12.52,12.53,474000.0
2012-09-26 12:20:00,12.53,12.53,12.5,12.51,476000.0,12.53,12.53,12.5,12.51,476000.0
2012-09-26 12:25:00,12.51,12.52,12.5,12.5,314000.0,12.51,12.52,12.5,12.5,314000.0
2012-09-26 12:30:00,12.5,12.51,12.49,12.5,420000.0,12.5,12.51,12.49,12.5,420000.0
2012-09-26 12:35:00,12.51,12.52,12.5,12.52,190000.0,12.51,12.52,12.5,12.52,190000.0
2012-09-26 12:40:00,12.51,12.51,12.5,12.51,320000.0,12.51,12.51,12.5,12.51,320000.0
2012-09-26 12:45:00,12.51,12.52,12.49,12.5,668000.0,12.51,12.52,12.49,12.5,668000.0
2012-09-26 12:50:00,12.5,12.5,12.48,12.5,404000.0,12.5,12.5,12.48,12.5,404000.0
2012-09-26 12:55:00,12.5,12.53,12.5,12.53,388000.0,12.5,12.53,12.5,12.53,388000.0
2012-09-26 13:00:00,12.53,12.53,12.5,12.51,282000.0,12.53,12.53,12.5,12.51,282000.0
2012-09-26 13:05:00,12.5,12.52,12.5,12.51,598000.0,12.5,12.52,12.5,12.51,598000.0
2012-09-26 13:10:00,12.5,12.51,12.49,12.49,566000.0,12.5,12.51,12.49,12.49,566000.0
2012-09-26 13:15:00,12.5,12.51,12.49,12.5,310000.0,12.5,12.51,12.49,12.5,310000.0
2012-09-26 13:20:00,12.51,12.52,12.5,12.52,300000.0,12.51,12.52,12.5,12.52,300000.0
2012-09-26 13:25:00,12.52,12.55,12.52,12.55,780000.0,12.52,12.55,12.52,12.55,780000.0
2012-09-26 13:30:00,12.55,12.56,12.53,12.54,862000.0,12.55,12.56,12.53,12.54,862000.0
2012-09-26 13:35:00,12.54,12.54,12.53,12.53,510000.0,12.54,12.54,12.53,12.53,510000.0
2012-09-26 13:40:00,12.53,12.54,12.53,12.54,322000.0,12.53,12.54,12.53,12.54,322000.0
2012-09-26 13:45:00,12.54,12.54,12.51,12.51,316000.0,12.54,12.54,12.51,12.51,316000.0
2012-09-26 13:50:00,12.51,12.52,12.5,12.5,546000.0,12.51,12.52,12.5,12.5,546000.0
2012-09-26 13:55:00,12.5,12.5,12.46,12.47,594000.0,12.5,12.5,12.46,12.47,594000.0
2012-09-26 14:00:00,12.47,12.52,12.47,12.5,344000.0,12.47,12.52,12.47,12.5,344000.0
2012-09-26 14:05:00,12.5,12.52,12.49,12.51,332000.0,12.5,12.52,12.49,12.51,332000.0
2012-09-26 14:10:00,12.51,12.52,12.5,12.51,546000.0,12.51,12.52,12.5,12.51,546000.0
2012-09-26 14:15:00,12.51,12.53,12.51,12.52,382000.0,12.51,12.53,12.51,12.52,382000.0
2012-09-26 14:20:00,12.52,12.53,12.52,12.53,360000.0,12.52,12.53,12.52,12.53,360000.0
2012-09-26 14:25:00,12.53,12.54,12.52,12.53,476000.0,12.53,12.54,12.52,12.53,476000.0
2012-09-26 14:30:00,12.53,12.54,12.51,12.53,468000.0,12.53,12.54,12.51,12.53,468000.0
2012-09-26 14:35:00,12.53,12.54,12.51,12.51,484000.0,12.53,12.54,12.51,12.51,484000.0
2012-09-26 14:40:00,12.51,12.51,12.5,12.5,488000.0,12.51,12.51,12.5,12.5,488000.0
2012-09-26 14:45:00,12.51,12.51,12.5,12.5,348000.0,12.51,12.51,12.5,12.5,348000.0
2012-09-26 14:50:00,12.5,12.5,12.48,12.5,248000.0,12.5,12.5,12.48,12.5,248000.0
2012-09-26 14:55:00,12.5,12.51,12.48,12.49,284000.0,12.5,12.51,12.48,12.49,284000.0
2012-09-26 15:00:00,12.49,12.49,12.46,12.46,648000.0,12.49,12.49,12.46,12.46,648000.0
2012-09-26 15:05:00,12.47,12.48,12.45,12.46,756000.0,12.47,12.48,12.45,12.46,756000.0
2012-09-26 15:10:00,12.46,12.47,12.46,12.46,394000.0,12.46,12.47,12.46,12.46,394000.0
2012-09-26 15:15:00,12.46,12.49,12.46,12.48,478000.0,12.46,12.49,12.46,12.48,478000.0
2012-09-26 15:20:00,12.47,12.49,12.46,12.46,434000.0,12.47,12.49,12.46,12.46,434000.0
2012-09-26 15:25:00,12.46,12.48,12.46,12.47,504000.0,12.46,12.48,12.46,12.47,504000.0
2012-09-26 15:30:00,12.47,12.48,12.46,12.47,526000.0,12.47,12.48,12.46,12.47,526000.0
2012-09-26 15:35:00,12.47,12.48,12.46,12.47,408000.0,12.47,12.48,12.46,12.47,408000.0
2012-09-26 15:40:00,12.47,12.48,12.46,12.48,798000.0,12.47,12.48,12.46,12.48,798000.0
2012-09-26 15:45:00,12.48,12.49,12.47,12.48,782000.0,12.48,12.49,12.47,12.48,782000.0
2012-09-26 15:50:00,12.48,12.49,12.47,12.49,1132000.0,12.48,12.49,12.47,12.49,1132000.0
2012-09-26 15:55:00,12.49,12.5,12.48,12.48,1832000.0,12.49,12.5,12.48,12.48,1832000.0
2012-09-27 09:30:00,12.53,12.71,12.53,12.64,4200000.0,12.53,12.71,12.53,12.64,4200000.0
2012-09-27 09:35:00,12.64,12.69,12.62,12.67,2920000.0,12.64,12.69,12.62,12.67,2920000.0
2012-09-27 09:40:00,12.68,12.69,12.62,12.67,1302000.0,12.68,12.69,12.62,12.67,1302000.0
2012-09-27 09:45:00,12.67,12.67,12.62,12.63,658000.0,12.67,12.67,12.62,12.63,658000.0
2012-09-27 09:50:00,12.63,12.67,12.62,12.64,694000.0,12.63,12.67,12.62,12.64,694000.0
2012-09-27 09:55:00,12.64,12.66,12.63,12.66,640000.0,12.64,12.66,12.63,12.66,640000.0
2012-09-27 10:00:00,12.65,12.67,12.64,12.64,1182000.0,12.65,12.67,12.64,12.64,1182000.0
2012-09-27 10:05:00,12.64,12.67,12.63,12.67,1086000.0,12.64,12.67,12.63,12.67,1086000.0
2012-09-27 10:10:00,12.67,12.7,12.66,12.69,1094000.0,12.67,12.7,12.66,12.69,1094000.0
2012-09-27 10:15:00,12.7,12.73,12.69,12.72,1674000.0,12.7,12.73,12.69,12.72,1674000.0
2012-09-27 10:20:00,12.73,12.75,12.72,12.75,2020000.0,12.73,12.75,12.72,12.75,2020000.0
2012-09-27 10:25:00,12.75,12.76,12.73,12.76,1006000.0,12.75,12.76,12.73,12.76,1006000.0
2012-09-27 10:30:00,12.76,12.77,12.75,12.77,1074000.0,12.76,12.77,12.75,12.77,1074000.0
2012-09-27 10:35:00,12.77,12.78,12.74,12.74,1054000.0,12.77,12.78,12.74,12.74,1054000.0
2012-09-27 10:40:00,12.74,12.76,12.72,12.73,1106000.0,12.74,12.76,12.72,12.73,1106000.0
2012-09-27 10:45:00,12.74,12.74,12.73,12.73,488000.0,12.74,12.74,12.73,12.73,488000.0
2012-09-27 10:50:00,12.73,12.74,12.72,12.73,490000.0,12.73,12.74,12.72,12.73,490000.0
2012-09-27 10:55:00,12.72,12.75,12.71,12.71,1118000.0,12.72,12.75,12.71,12.71,1118000.0
2012-09-27 11:00:00,12.71,12.73,12.71,12.73,726000.0,12.71,12.73,12.71,12.73,726000.0
2012-09-27 11:05:00,12.73,12.74,12.71,12.72,824000.0,12.73,12.74,12.71,12.72,824000.0
2012-09-27 11:10:00,12.71,12.71,12.68,12.69,978000.0,12.71,12.71,12.68,12.69,978000.0
2012-09-27 11:15:00,12.69,12.7,12.67,12.68,832000.0,12.69,12.7,12.67,12.68,832000.0
2012-09-27 11:20:00,12.68,12.7,12.67,12.68,946000.0,12.68,12.7,12.67,12.68,946000.0
2012-09-27 11:25:00,12.68,12.7,12.67,12.7,538000.0,12.68,12.7,12.67,12.7,538000.0
2012-09-27 11:30:00,12.69,12.7,12.68,12.69,246000.0,12.69,12.7,12.68,12.69,246000.0
2012-09-27 11:35:00,12.69,12.71,12.68,12.7,354000.0,12.69,12.71,12.68,12.7,354000.0
2012-09-27 11:40:00,12.7,12.71,12.7,12.7,336000.0,12.7,12.71,12.7,12.7,336000.0
2012-09-27 11:45:00,12.7,12.7,12.69,12.7,386000.0,12.7,12.7,12.69,12.7,386000.0
2012-09-27 11:50:00,12.69,12.7,12.68,12.7,236000.0,12.69,12.7,12.68,12.7,236000.0
2012-09-27 11:55:00,12.7,12.74,12.7,12.74,366000.0,12.7,12.74,12.7,12.74,366000.0
2012-09-27 12:00:00,12.74,12.76,12.74,12.76,650000.0,12.74,12.76,12.74,12.76,650000.0
2012-09-27 12:05:00,12.76,12.77,12.75,12.75,586000.0,12.76,12.77,12.75,12.75,586000.0
2012-09-27 12:10:00,12.75,12.77,12.74,12.74,286000.0,12.75,12.77,12.74,12.74,286000.0
2012-09-27 12:15:00,12.74,12.75,12.74,12.74,232000.0,12.74,12.75,12.74,12.74,232000.0
2012-09-27 12:20:00,12.74,12.74,12.73,12.74,420000.0,12.74,12.74,12.73,12.74,420000.0
2012-09-27 12:25:00,12.74,12.78,12.74,12.77,610000.0,12.74,12.78,12.74,12.77,610000.0
2012-09-27 12:30:00,12.77,12.79,12.76,12.77,646000.0,12.77,12.79,12.76,12.77,646000.0
2012-09-27 12:35:00,12.77,12.77,12.76,12.77,338000.0,12.77,12.77,12.76,12.77,338000.0
2012-09-27 12:40:00,12.77,12.77,12.76,12.77,368000.0,12.77,12.77,12.76,12.77,368000.0
2012-09-27 12:45:00,12.77,12.79,12.77,12.78,382000.0,12.77,12.79,12.77,12.78,382000.0
2012-09-27 12:50:00,12.78,12.78,12.77,12.77,252000.0,12.78,12.78,12.77,12.77,252000.0
2012-09-27 12:55:00,12.77,12.79,12.77,12.78,560000.0,12.77,12.79,12.77,12.78,560000.0
2012-09-27 13:00:00,12.78,12.79,12.78,12.79,424000.0,12.78,12.79,12.78,12.79,424000.0
2012-09-27 13:05:00,12.79,12.82,12.79,12.8,874000.0,12.79,12.82,12.79,12.8,874000.0
2012-09-27 13:10:00,12.8,12.8,12.78,12.78,312000.0,12.8,12.8,12.78,12.78,312000.0
2012-09-27 13:15:00,12.78,12.8,12.78,12.79,286000.0,12.78,12.8,12.78,12.79,286000.0
2012-09-27 13:20:00,12.79,12.79,12.79,12.79,170000.0,12.79,12.79,12.79,12.79,170000.0
2012-09-27 13:25:00,12.79,12.8,12.79,12.79,222000.0,12.79,12.8,12.79,12.79,222000.0
2012-09-27 13:30:00,12.8,12.8,12.79,12.79,520000.0,12.8,12.8,12.79,12.79,520000.0
2012-09-27 13:35:00,12.8,12.83,12.79,12.82,646000.0,12.8,12.83,12.79,12.82,646000.0
2012-09-27 13:40:00,12.82,12.82,12.8,12.82,896000.0,12.82,12.82,12.8,12.82,896000.0
2012-09-27 13:45:00,12.82,12.83,12.81,12.83,1452000.0,12.82,12.83,12.81,12.83,1452000.0
2012-09-27 13:50:00,12.83,12.85,12.83,12.83,1522000.0,12.83,12.85,12.83,12.83,1522000.0
2012-09-27 13:55:00,12.83,12.84,12.82,12.82,320000.0,12.83,12.84,12.82,12.82,320000.0
2012-09-27 14:00:00,12.83,12.83,12.82,12.83,354000.0,12.83,12.83,12.82,12.83,354000.0
2012-09-27 14:05:00,12.83,12.84,12.82,12.84,438000.0,12.83,12.84,12.82,12.84,438000.0
2012-09-27 14:10:00,12.84,12.85,12.83,12.85,366000.0,12.84,12.85,12.83,12.85,366000.0
2012-09-27 14:15:00,12.85,12.85,12.84,12.84,522000.0,12.85,12.85,12.84,12.84,522000.0
2012-09-27 14:20:00,12.84,12.85,12.84,12.85,224000.0,12.84,12.85,12.84,12.85,224000.0
2012-09-27 14:25:00,12.85,12.85,12.84,12.84,318000.0,12.85,12.85,12.84,12.84,318000.0
2012-09-27 14:30:00,12.84,12.85,12.83,12.84,532000.0,12.84,12.85,12.83,12.84,532000.0
2012-09-27 14:35:00,12.84,12.86,12.83,12.86,514000.0,12.84,12.86,12.83,12.86,514000.0
2012-09-27 14:40:00,12.85,12.86,12.84,12.85,686000.0,12.85,12.86,12.84,12.85,686000.0
2012-09-27 14:45:00,12.85,12.85,12.84,12.84,330000.0,12.85,12.85,12.84,12.84,330000.0
2012-09-27 14:50:00,12.84,12.85,12.81,12.82,868000.0,12.84,12.85,12.81,12.82,868000.0
2012-09-27 14:55:00,12.82,12.82,12.81,12.82,782000.0,12.82,12.82,12.81,12.82,782000.0
2012-09-27 15:00:00,12.82,12.82,12.81,12.81,410000.0,12.82,12.82,12.81,12.81,410000.0
2012-09-27 15:05:00,12.81,12.83,12.8,12.82,620000.0,12.81,12.83,12.8,12.82,620000.0
2012-09-27 15:10:00,12.82,12.83,12.81,12.82,424000.0,12.82,12.83,12.81,12.82,424000.0
2012-09-27 15:15:00,12.82,12.82,12.8,12.8,528000.0,12.82,12.82,12.8,12.8,528000.0
2012-09-27 15:20:00,12.8,12.83,12.8,12.83,876000.0,12.8,12.83,12.8,12.83,876000.0
2012-09-27 15:25:00,12.83,12.84,12.82,12.84,578000.0,12.83,12.84,12.82,12.84,578000.0
2012-09-27 15:30:00,12.84,12.85,12.84,12.85,1176000.0,12.84,12.85,12.84,12.85,1176000.0
2012-09-27 15:35:00,12.85,12.86,12.85,12.85,854000.0,12.85,12.86,12.85,12.85,854000.0
2012-09-27 15:40:00,12.85,12.87,12.84,12.87,932000.0,12.85,12.87,12.84,12.87,932000.0
2012-09-27 15:45:00,12.87,12.87,12.83,12.84,2388000.0,12.87,12.87,12.83,12.84,2388000.0
2012-09-27 15:50:00,12.84,12.84,12.83,12.83,1746000.0,12.84,12.84,12.83,12.83,1746000.0
2012-09-27 15:55:00,12.83,12.84,12.83,12.83,2000000.0,12.83,12.84,12.83,12.83,2000000.0
2012-09-28 09:30:00,12.8,12.84,12.76,12.83,2426000.0,12.8,12.84,12.76,12.83,2426000.0
2012-09-28 09:35:00,12.84,12.85,12.79,12.79,1184000.0,12.84,12.85,12.79,12.79,1184000.0
2012-09-28 09:40:00,12.79,12.84,12.78,12.79,1116000.0,12.79,12.84,12.78,12.79,1116000.0
2012-09-28 09:45:00,12.79,12.79,12.75,12.78,1032000.0,12.79,12.79,12.75,12.78,1032000.0
2012-09-28 09:50:00,12.78,12.78,12.75,12.77,1038000.0,12.78,12.78,12.75,12.77,1038000.0
2012-09-28 09:55:00,12.77,12.78,12.76,12.77,652000.0,12.77,12.78,12.76,12.77,652000.0
2012-09-28 10:00:00,12.77,12.8,12.77,12.79,454000.0,12.77,12.8,12.77,12.79,454000.0
2012-09-28 10:05:00,12.79,12.8,12.77,12.77,538000.0,12.79,12.8,12.77,12.77,538000.0
2012-09-28 10:10:00,12.77,12.78,12.76,12.77,542000.0,12.77,12.78,12.76,12.77,542000.0
2012-09-28 10:15:00,12.77,12.77,12.71,12.71,1424000.0,12.77,12.77,12.71,12.71,1424000.0
2012-09-28 10:20:00,12.71,12.72,12.68,12.7,1232000.0,12.71,12.72,12.68,12.7,1232000.0
2012-09-28 10:25:00,12.7,12.7,12.66,12.68,1128000.0,12.7,12.7,12.66,12.68,1128000.0
2012-09-28 10:30:00,12.68,12.72,12.67,12.72,1052000.0,12.68,12.72,12.67,12.72,1052000.0
2012-09-28 10:35:00,12.72,12.74,12.7,12.73,554000.0,12.72,12.74,12.7,12.73,554000.0
2012-09-28 10:40:00,12.74,12.75,12.71,12.71,456000.0,12.74,12.75,12.71,12.71,456000.0
2012-09-28 10:45:00,12.71,12.75,12.71,12.74,390000.0,12.71,12.75,12.71,12.74,390000.0
2012-09-28 10:50:00,12.74,12.75,12.71,12.72,302000.0,12.74,12.75,12.71,12.72,302000.0
2012-09-28 10:55:00,12.72,12.75,12.72,12.73,730000.0,12.72,12.75,12.72,12.73,730000.0
2012-09-28 11:00:00,12.73,12.75,12.73,12.74,452000.0,12.73,12.75,12.73,12.74,452000.0
2012-09-28 11:05:00,12.74,12.77,12.74,12.77,498000.0,12.74,12.77,12.74,12.77,498000.0
2012-09-28 11:10:00,12.76,12.76,12.73,12.73,566000.0,12.76,12.76,12.73,12.73,566000.0
2012-09-28 11:15:00,12.73,12.75,12.73,12.74,322000.0,12.73,12.75,12.73,12.74,322000.0
2012-09-28 11:20:00,12.73,12.74,12.72,12.72,386000.0,12.73,12.74,12.72,12.72,386000.0
2012-09-28 11:25:00,12.72,12.72,12.69,12.69,418000.0,12.72,12.72,12.69,12.69,418000.0
2012-09-28 11:30:00,12.69,12.71,12.68,12.69,366000.0,12.69,12.71,12.68,12.69,366000.0
2012-09-28 11:35:00,12.69,12.7,12.68,12.68,528000.0,12.69,12.7,12.68,12.68,528000.0
2012-09-28 11:40:00,12.69,12.71,12.68,12.7,748000.0,12.69,12.71,12.68,12.7,748000.0
2012-09-28 11:45:00,12.7,12.71,12.7,12.71,214000.0,12.7,12.71,12.7,12.71,214000.0
2012-09-28 11:50:00,12.71,12.71,12.69,12.7,336000.0,12.71,12.71,12.69,12.7,336000.0
2012-09-28 11:55:00,12.7,12.71,12.7,12.71,156000.0,12.7,12.71,12.7,12.71,156000.0
2012-09-28 12:00:00,12.72,12.74,12.71,12.72,302000.0,12.72,12.74,12.71,12.72,302000.0
2012-09-28 12:05:00,12.72,12.73,12.72,12.72,236000.0,12.72,12.73,12.72,12.72,236000.0
2012-09-28 12:10:00,12.72,12.75,12.72,12.74,438000.0,12.72,12.75,12.72,12.74,438000.0
2012-09-28 12:15:00,12.74,12.77,12.74,12.77,772000.0,12.74,12.77,12.74,12.77,772000.0
2012-09-28 12:20:00,12.77,12.77,12.76,12.77,336000.0,12.77,12.77,12.76,12.77,336000.0
2012-09-28 12:25:00,12.77,12.77,12.76,12.76,398000.0,12.77,12.77,12.76,12.76,398000.0
2012-09-28 12:30:00,12.76,12.77,12.76,12.77,268000.0,12.76,12.77,12.76,12.77,268000.0
2012-09-28 12:35:00,12.77,12.77,12.75,12.76,134000.0,12.77,12.77,12.75,12.76,134000.0
2012-09-28 12:40:00,12.76,12.77,12.74,12.74,368000.0,12.76,12.77,12.74,12.74,368000.0
2012-09-28 12:45:00,12.74,12.75,12.74,12.75,190000.0,12.74,12.75,12.74,12.75,190000.0
2012-09-28 12:50:00,12.75,12.76,12.75,12.75,202000.0,12.75,12.76,12.75,12.75,202000.0
2012-09-28 12:55:00,12.75,12.75,12.74,12.74,284000.0,12.75,12.75,12.74,12.74,284000.0
2012-09-28 13:00:00,12.74,12.75,12.74,12.75,132000.0,12.74,12.75,12.74,12.75,132000.0
2012-09-28 13:05:00,12.75,12.76,12.74,12.75,302000.0,12.75,12.76,12.74,12.75,302000.0
2012-09-28 13:10:00,12.76,12.76,12.74,12.75,388000.0,12.76,12.76,12.74,12.75,388000.0
2012-09-28 13:15:00,12.74,12.76,12.74,12.75,204000.0,12.74,12.76,12.74,12.75,204000.0
2012-09-28 13:20:00,12.75,12.76,12.75,12.76,88000.0,12.75,12.76,12.75,12.76,88000.0
2012-09-28 13:25:00,12.76,12.76,12.75,12.75,124000.0,12.76,12.76,12.75,12.75,124000.0
2012-09-28 13:30:00,12.76,12.77,12.75,12.77,330000.0,12.76,12.77,12.75,12.77,330000.0
2012-09-28 13:35:00,12.77,12.79,12.77,12.79,598000.0,12.77,12.79,12.77,12.79,598000.0
2012-09-28 13:40:00,12.79,12.8,12.78,12.79,788000.0,12.79,12.8,12.78,12.79,788000.0
2012-09-28 13:45:00,12.79,12.79,12.77,12.77,154000.0,12.79,12.79,12.77,12.77,154000.0
2012-09-28 13:50:00,12.77,12.78,12.77,12.78,242000.0,12.77,12.78,12.77,12.78,242000.0
2012-09-28 13:55:00,12.77,12.79,12.77,12.79,716000.0,12.77,12.79,12.77,12.79,716000.0
2012-09-28 14:00:00,12.79,12.8,12.78,12.78,232000.0,12.79,12.8,12.78,12.78,232000.0
2012-09-28 14:05:00,12.79,12.79,12.76,12.76,350000.0,12.79,12.79,12.76,12.76,350000.0
2012-09-28 14:10:00,12.76,12.77,12.75,12.76,428000.0,12.76,12.77,12.75,12.76,428000.0
2012-09-28 14:15:00,12.76,12.76,12.74,12.76,384000.0,12.76,12.76,12.74,12.76,384000.0
2012-09-28 14:20:00,12.75,12.76,12.74,12.74,416000.0,12.75,12.76,12.74,12.74,416000.0
2012-09-28 14:25:00,12.74,12.75,12.74,12.74,312000.0,12.74,12.75,12.74,12.74,312000.0
2012-09-28 14:30:00,12.74,12.74,12.73,12.74,424000.0,12.74,12.74,12.73,12.74,424000.0
2012-09-28 14:35:00,12.74,12.75,12.73,12.75,284000.0,12.74,12.75,12.73,12.75,284000.0
2012-09-28 14:40:00,12.75,12.76,12.74,12.75,326000.0,12.75,12.76,12.74,12.75,326000.0
2012-09-28 14:45:00,12.75,12.77,12.75,12.76,226000.0,12.75,12.77,12.75,12.76,226000.0
2012-09-28 14:50:00,12.76,12.77,12.74,12.75,258000.0,12.76,12.77,12.74,12.75,258000.0
2012-09-28 14:55:00,12.75,12.77,12.75,12.76,300000.0,12.75,12.77,12.75,12.76,300000.0
2012-09-28 15:00:00,12.76,12.77,12.75,12.76,202000.0,12.76,12.77,12.75,12.76,202000.0
2012-09-28 15:05:00,12.76,12.76,12.75,12.76,272000.0,12.76,12.76,12.75,12.76,272000.0
2012-09-28 15:10:00,12.76,12.77,12.76,12.77,156000.0,12.76,12.77,12.76,12.77,156000.0
2012-09-28 15:15:00,12.76,12.78,12.75,12.76,286000.0,12.76,12.78,12.75,12.76,286000.0
2012-09-28 15:20:00,12.76,12.76,12.75,12.76,332000.0,12.76,12.76,12.75,12.76,332000.0
2012-09-28 15:25:00,12.75,12.76,12.74,12.75,396000.0,12.75,12.76,12.74,12.75,396000.0
2012-09-28 15:30:00,12.74,12.75,12.74,12.74,286000.0,12.74,12.75,12.74,12.74,286000.0
2012-09-28 15:35:00,12.74,12.74,12.72,12.72,494000.0,12.74,12.74,12.72,12.72,494000.0
2012-09-28 15:40:00,12.72,12.75,12.72,12.74,914000.0,12.72,12.75,12.72,12.74,914000.0
2012-09-28 15:45:00,12.75,12.76,12.74,12.76,958000.0,12.75,12.76,12.74,12.76,958000.0
2012-09-28 15:50:00,12.75,12.75,12.73,12.74,760000.0,12.75,12.75,12.73,12.74,760000.0
2012-09-28 15:55:00,12.74,12.74,12.72,12.72,1222000.0,12.74,12.74,12.72,12.72,1222000.0
2012-10-01 09:30:00,12.77,12.79,12.75,12.75,2224000.0,12.77,12.79,12.75,12.75,2224000.0
2012-10-01 09:35:00,12.76,12.76,12.73,12.76,886000.0,12.76,12.76,12.73,12.76,886000.0
2012-10-01 09:40:00,12.75,12.75,12.72,12.73,450000.0,12.75,12.75,12.72,12.73,450000.0
2012-10-01 09:45:00,12.73,12.75,12.7,12.75,846000.0,12.73,12.75,12.7,12.75,846000.0
2012-10-01 09:50:00,12.74,12.78,12.72,12.72,730000.0,12.74,12.78,12.72,12.72,730000.0
2012-10-01 09:55:00,12.72,12.73,12.68,12.72,762000.0,12.72,12.73,12.68,12.72,762000.0
2012-10-01 10:00:00,12.72,12.81,12.72,12.77,1732000.0,12.72,12.81,12.72,12.77,1732000.0
2012-10-01 10:05:00,12.77,12.79,12.76,12.79,968000.0,12.77,12.79,12.76,12.79,968000.0
2012-10-01 10:10:00,12.79,12.8,12.77,12.79,492000.0,12.79,12.8,12.77,12.79,492000.0
2012-10-01 10:15:00,12.79,12.8,12.77,12.78,356000.0,12.79,12.8,12.77,12.78,356000.0
2012-10-01 10:20:00,12.78,12.78,12.76,12.77,254000.0,12.78,12.78,12.76,12.77,254000.0
2012-10-01 10:25:00,12.77,12.77,12.74,12.75,288000.0,12.77,12.77,12.74,12.75,288000.0
2012-10-01 10:30:00,12.76,12.76,12.73,12.74,350000.0,12.76,12.76,12.73,12.74,350000.0
2012-10-01 10:35:00,12.74,12.76,12.74,12.75,396000.0,12.74,12.76,12.74,12.75,396000.0
2012-10-01 10:40:00,12.75,12.75,12.72,12.72,420000.0,12.75,12.75,12.72,12.72,420000.0
2012-10-01 10:45:00,12.72,12.72,12.7,12.71,688000.0,12.72,12.72,12.7,12.71,688000.0
2012-10-01 10:50:00,12.7,12.74,12.7,12.72,452000.0,12.7,12.74,12.7,12.72,452000.0
2012-10-01 10:55:00,12.72,12.73,12.7,12.71,386000.0,12.72,12.73,12.7,12.71,386000.0
2012-10-01 11:00:00,12.71,12.76,12.71,12.75,462000.0,12.71,12.76,12.71,12.75,462000.0
2012-10-01 11:05:00,12.75,12.75,12.72,12.72,362000.0,12.75,12.75,12.72,12.72,362000.0
2012-10-01 11:10:00,12.72,12.76,12.72,12.74,394000.0,12.72,12.76,12.72,12.74,394000.0
2012-10-01 11:15:00,12.75,12.75,12.71,12.71,340000.0,12.75,12.75,12.71,12.71,340000.0
2012-10-01 11:20:00,12.72,12.72,12.7,12.71,270000.0,12.72,12.72,12.7,12.71,270000.0
2012-10-01 11:25:00,12.71,12.72,12.7,12.71,458000.0,12.71,12.72,12.7,12.71,458000.0
2012-10-01 11:30:00,12.71,12.71,12.68,12.68,588000.0,12.71,12.71,12.68,12.68,588000.0
2012-10-01 11:35:00,12.69,12.7,12.68,12.69,430000.0,12.69,12.7,12.68,12.69,430000.0
2012-10-01 11:40:00,12.69,12.71,12.69,12.7,674000.0,12.69,12.71,12.69,12.7,674000.0
2012-10-01 11:45:00,12.7,12.71,12.69,12.69,608000.0,12.7,12.71,12.69,12.69,608000.0
2012-10-01 11:50:00,12.69,12.69,12.68,12.68,422000.0,12.69,12.69,12.68,12.68,422000.0
2012-10-01 11:55:00,12.68,12.69,12.67,12.68,468000.0,12.68,12.69,12.67,12.68,468000.0
2012-10-01 12:00:00,12.68,12.69,12.68,12.68,152000.0,12.68,12.69,12.68,12.68,152000.0
2012-10-01 12:05:00,12.68,12.7,12.68,12.69,350000.0,12.68,12.7,12.68,12.69,350000.0
2012-10-01 12:10:00,12.69,12.7,12.69,12.7,112000.0,12.69,12.7,12.69,12.7,112000.0
2012-10-01 12:15:00,12.7,12.7,12.68,12.68,156000.0,12.7,12.7,12.68,12.68,156000.0
2012-10-01 12:20:00,12.68,12.69,12.67,12.69,376000.0,12.68,12.69,12.67,12.69,376000.0
2012-10-01 12:25:00,12.69,12.7,12.69,12.69,90000.0,12.69,12.7,12.69,12.69,90000.0
2012-10-01 12:30:00,12.7,12.7,12.68,12.69,326000.0,12.7,12.7,12.68,12.69,326000.0
2012-10-01 12:35:00,12.68,12.69,12.68,12.68,54000.0,12.68,12.69,12.68,12.68,54000.0
2012-10-01 12:40:00,12.69,12.7,12.69,12.69,96000.0,12.69,12.7,12.69,12.69,96000.0
2012-10-01 12:45:00,12.69,12.7,12.65,12.65,328000.0,12.69,12.7,12.65,12.65,328000.0
2012-10-01 12:50:00,12.65,12.66,12.61,12.64,754000.0,12.65,12.66,12.61,12.64,754000.0
2012-10-01 12:55:00,12.64,12.65,12.64,12.65,240000.0,12.64,12.65,12.64,12.65,240000.0
2012-10-01 13:00:00,12.65,12.65,12.63,12.64,294000.0,12.65,12.65,12.63,12.64,294000.0
2012-10-01 13:05:00,12.64,12.65,12.63,12.63,312000.0,12.64,12.65,12.63,12.63,312000.0
2012-10-01 13:10:00,12.63,12.63,12.6,12.61,642000.0,12.63,12.63,12.6,12.61,642000.0
2012-10-01 13:15:00,12.61,12.63,12.6,12.62,314000.0,12.61,12.63,12.6,12.62,314000.0
2012-10-01 13:20:00,12.62,12.63,12.62,12.63,212000.0,12.62,12.63,12.62,12.63,212000.0
2012-10-01 13:25:00,12.63,12.65,12.63,12.65,232000.0,12.63,12.65,12.63,12.65,232000.0
2012-10-01 13:30:00,12.65,12.65,12.62,12.63,378000.0,12.65,12.65,12.62,12.63,378000.0
2012-10-01 13:35:00,12.63,12.65,12.63,12.64,354000.0,12.63,12.65,12.63,12.64,354000.0
2012-10-01 13:40:00,12.63,12.65,12.61,12.63,496000.0,12.63,12.65,12.61,12.63,496000.0
2012-10-01 13:45:00,12.64,12.65,12.63,12.65,148000.0,12.64,12.65,12.63,12.65,148000.0
2012-10-01 13:50:00,12.65,12.66,12.65,12.66,266000.0,12.65,12.66,12.65,12.66,266000.0
2012-10-01 13:55:00,12.66,12.69,12.66,12.68,262000.0,12.66,12.69,12.66,12.68,262000.0
2012-10-01 14:00:00,12.68,12.69,12.68,12.69,192000.0,12.68,12.69,12.68,12.69,192000.0
2012-10-01 14:05:00,12.69,12.69,12.68,12.68,294000.0,12.69,12.69,12.68,12.68,294000.0
2012-10-01 14:10:00,12.69,12.69,12.68,12.68,182000.0,12.69,12.69,12.68,12.68,182000.0
2012-10-01 14:15:00,12.69,12.69,12.67,12.67,254000.0,12.69,12.69,12.67,12.67,254000.0
2012-10-01 14:20:00,12.68,12.69,12.67,12.68,372000.0,12.68,12.69,12.67,12.68,372000.0
2012-10-01 14:25:00,12.67,12.68,12.66,12.67,346000.0,12.67,12.68,12.66,12.67,346000.0
2012-10-01 14:30:00,12.67,12.68,12.66,12.66,630000.0,12.67,12.68,12.66,12.66,630000.0
2012-10-01 14:35:00,12.67,12.68,12.67,12.67,362000.0,12.67,12.68,12.67,12.67,362000.0
2012-10-01 14:40:00,12.67,12.68,12.66,12.68,384000.0,12.67,12.68,12.66,12.68,384000.0
2012-10-01 14:45:00,12.68,12.68,12.67,12.67,644000.0,12.68,12.68,12.67,12.67,644000.0
2012-10-01 14:50:00,12.67,12.69,12.67,12.68,960000.0,12.67,12.69,12.67,12.68,960000.0
2012-10-01 14:55:00,12.68,12.68,12.67,12.67,658000.0,12.68,12.68,12.67,12.67,658000.0
2012-10-01 15:00:00,12.67,12.67,12.62,12.64,1402000.0,12.67,12.67,12.62,12.64,1402000.0
2012-10-01 15:05:00,12.64,12.65,12.62,12.62,1316000.0,12.64,12.65,12.62,12.62,1316000.0
2012-10-01 15:10:00,12.62,12.62,12.59,12.59,832000.0,12.62,12.62,12.59,12.59,832000.0
2012-10-01 15:15:00,12.59,12.61,12.58,12.58,960000.0,12.59,12.61,12.58,12.58,960000.0
2012-10-01 15:20:00,12.58,12.58,12.53,12.54,2254000.0,12.58,12.58,12.53,12.54,2254000.0
2012-10-01 15:25:00,12.53,12.57,12.52,12.57,1420000.0,12.53,12.57,12.52,12.57,1420000.0
2012-10-01 15:30:00,12.57,12.58,12.56,12.58,534000.0,12.57,12.58,12.56,12.58,534000.0
2012-10-01 15:35:00,12.58,12.58,12.57,12.57,632000.0,12.58,12.58,12.57,12.57,632000.0
2012-10-01 15:40:00,12.57,12.6,12.57,12.6,1560000.0,12.57,12.6,12.57,12.6,1560000.0
2012-10-01 15:45:00,12.6,12.61,12.58,12.59,1514000.0,12.6,12.61,12.58,12.59,1514000.0
2012-10-01 15:50:00,12.59,12.6,12.57,12.58,1706000.0,12.59,12.6,12.57,12.58,1706000.0
2012-10-01 15:55:00,12.58,12.61,12.58,12.6,1760000.0,12.58,12.61,12.58,12.6,1760000.0
2012-10-02 09:30:00,12.64,12.66,12.58,12.63,1048000.0,12.64,12.66,12.58,12.63,1048000.0
2012-10-02 09:35:00,12.64,12.64,12.52,12.54,1162000.0,12.64,12.64,12.52,12.54,1162000.0
2012-10-02 09:40:00,12.54,12.57,12.52,12.56,1118000.0,12.54,12.57,12.52,12.56,1118000.0
2012-10-02 09:45:00,12.56,12.57,12.55,12.56,496000.0,12.56,12.57,12.55,12.56,496000.0
2012-10-02 09:50:00,12.56,12.58,12.55,12.58,420000.0,12.56,12.58,12.55,12.58,420000.0
2012-10-02 09:55:00,12.58,12.6,12.56,12.59,990000.0,12.58,12.6,12.56,12.59,990000.0
2012-10-02 10:00:00,12.6,12.6,12.54,12.54,702000.0,12.6,12.6,12.54,12.54,702000.0
2012-10-02 10:05:00,12.54,12.57,12.52,12.56,500000.0,12.54,12.57,12.52,12.56,500000.0
2012-10-02 10:10:00,12.57,12.58,12.55,12.55,680000.0,12.57,12.58,12.55,12.55,680000.0
2012-10-02 10:15:00,12.55,12.57,12.54,12.57,490000.0,12.55,12.57,12.54,12.57,490000.0
2012-10-02 10:20:00,12.57,12.59,12.56,12.58,450000.0,12.57,12.59,12.56,12.58,450000.0
2012-10-02 10:25:00,12.58,12.59,12.57,12.58,368000.0,12.58,12.59,12.57,12.58,368000.0
2012-10-02 10:30:00,12.58,12.6,12.57,12.58,458000.0,12.58,12.6,12.57,12.58,458000.0
2012-10-02 10:35:00,12.58,12.59,12.57,12.58,370000.0,12.58,12.59,12.57,12.58,370000.0
2012-10-02 10:40:00,12.58,12.59,12.55,12.56,454000.0,12.58,12.59,12.55,12.56,454000.0
2012-10-02 10:45:00,12.55,12.57,12.55,12.55,298000.0,12.55,12.57,12.55,12.55,298000.0
2012-10-02 10:50:00,12.55,12.57,12.52,12.52,710000.0,12.55,12.57,12.52,12.52,710000.0
2012-10-02 10:55:00,12.52,12.55,12.52,12.54,318000.0,12.52,12.55,12.52,12.54,318000.0
2012-10-02 11:00:00,12.54,12.54,12.53,12.54,178000.0,12.54,12.54,12.53,12.54,178000.0
2012-10-02 11:05:00,12.54,12.55,12.53,12.53,336000.0,12.54,12.55,12.53,12.53,336000.0
2012-10-02 11:10:00,12.52,12.53,12.5,12.52,1182000.0,12.52,12.53,12.5,12.52,1182000.0
2012-10-02 11:15:00,12.52,12.57,12.52,12.55,616000.0,12.52,12.57,12.52,12.55,616000.0
2012-10-02 11:20:00,12.55,12.55,12.53,12.53,182000.0,12.55,12.55,12.53,12.53,182000.0
2012-10-02 11:25:00,12.54,12.55,12.52,12.53,234000.0,12.54,12.55,12.52,12.53,234000.0
2012-10-02 11:30:00,12.53,12.56,12.53,12.53,532000.0,12.53,12.56,12.53,12.53,532000.0
2012-10-02 11:35:00,12.54,12.55,12.49,12.49,1274000.0,12.54,12.55,12.49,12.49,1274000.0
2012-10-02 11:40:00,12.49,12.52,12.48,12.51,642000.0,12.49,12.52,12.48,12.51,642000.0
2012-10-02 11:45:00,12.5,12.51,12.48,12.49,526000.0,12.5,12.51,12.48,12.49,526000.0
2012-10-02 11:50:00,12.48,12.5,12.48,12.49,520000.0,12.48,12.5,12.48,12.49,520000.0
2012-10-02 11:55:00,12.49,12.5,12.47,12.48,528000.0,12.49,12.5,12.47,12.48,528000.0
2012-10-02 12:00:00,12.48,12.5,12.47,12.48,338000.0,12.48,12.5,12.47,12.48,338000.0
2012-10-02 12:05:00,12.48,12.49,12.47,12.47,238000.0,12.48,12.49,12.47,12.47,238000.0
2012-10-02 12:10:00,12.48,12.5,12.48,12.5,262000.0,12.48,12.5,12.48,12.5,262000.0
2012-10-02 12:15:00,12.49,12.51,12.48,12.49,444000.0,12.49,12.51,12.48,12.49,444000.0
2012-10-02 12:20:00,12.48,12.5,12.48,12.48,148000.0,12.48,12.5,12.48,12.48,148000.0
2012-10-02 12:25:00,12.48,12.5,12.48,12.49,138000.0,12.48,12.5,12.48,12.49,138000.0
2012-10-02 12:30:00,12.49,12.5,12.48,12.48,332000.0,12.49,12.5,12.48,12.48,332000.0
2012-10-02 12:35:00,12.48,12.5,12.48,12.49,342000.0,12.48,12.5,12.48,12.49,342000.0
2012-10-02 12:40:00,12.49,12.5,12.48,12.49,224000.0,12.49,12.5,12.48,12.49,224000.0
2012-10-02 12:45:00,12.5,12.51,12.5,12.51,534000.0,12.5,12.51,12.5,12.51,534000.0
2012-10-02 12:50:00,12.51,12.53,12.5,12.52,242000.0,12.51,12.53,12.5,12.52,242000.0
2012-10-02 12:55:00,12.53,12.53,12.5,12.5,326000.0,12.53,12.53,12.5,12.5,326000.0
2012-10-02 13:00:00,12.5,12.52,12.5,12.52,228000.0,12.5,12.52,12.5,12.52,228000.0
2012-10-02 13:05:00,12.52,12.53,12.51,12.51,476000.0,12.52,12.53,12.51,12.51,476000.0
2012-10-02 13:10:00,12.51,12.53,12.51,12.53,116000.0,12.51,12.53,12.51,12.53,116000.0
2012-10-02 13:15:00,12.52,12.53,12.52,12.52,164000.0,12.52,12.53,12.52,12.52,164000.0
2012-10-02 13:20:00,12.52,12.52,12.5,12.5,322000.0,12.52,12.52,12.5,12.5,322000.0
2012-10-02 13:25:00,12.5,12.52,12.48,12.51,574000.0,12.5,12.52,12.48,12.51,574000.0
2012-10-02 13:30:00,12.51,12.51,12.49,12.5,124000.0,12.51,12.51,12.49,12.5,124000.0
2012-10-02 13:35:00,12.5,12.51,12.49,12.51,408000.0,12.5,12.51,12.49,12.51,408000.0
2012-10-02 13:40:00,12.51,12.53,12.5,12.52,320000.0,12.51,12.53,12.5,12.52,320000.0
2012-10-02 13:45:00,12.52,12.54,12.51,12.52,728000.0,12.52,12.54,12.51,12.52,728000.0
2012-10-02 13:50:00,12.52,12.52,12.51,12.51,272000.0,12.52,12.52,12.51,12.51,272000.0
2012-10-02 13:55:00,12.51,12.51,12.5,12.5,426000.0,12.51,12.51,12.5,12.5,426000.0
2012-10-02 14:00:00,12.5,12.52,12.5,12.5,144000.0,12.5,12.52,12.5,12.5,144000.0
2012-10-02 14:05:00,12.5,12.52,12.5,12.5,460000.0,12.5,12.52,12.5,12.5,460000.0
2012-10-02 14:10:00,12.5,12.51,12.5,12.51,256000.0,12.5,12.51,12.5,12.51,256000.0
2012-10-02 14:15:00,12.51,12.52,12.5,12.5,434000.0,12.51,12.52,12.5,12.5,434000.0
2012-10-02 14:20:00,12.5,12.51,12.5,12.5,166000.0,12.5,12.51,12.5,12.5,166000.0
2012-10-02 14:25:00,12.5,12.5,12.47,12.48,412000.0,12.5,12.5,12.47,12.48,412000.0
2012-10-02 14:30:00,12.48,12.48,12.46,12.46,1334000.0,12.48,12.48,12.46,12.46,1334000.0
2012-10-02 14:35:00,12.46,12.47,12.46,12.46,418000.0,12.46,12.47,12.46,12.46,418000.0
2012-10-02 14:40:00,12.46,12.47,12.45,12.46,662000.0,12.46,12.47,12.45,12.46,662000.0
2012-10-02 14:45:00,12.46,12.47,12.46,12.47,406000.0,12.46,12.47,12.46,12.47,406000.0
2012-10-02 14:50:00,12.47,12.47,12.46,12.47,222000.0,12.47,12.47,12.46,12.47,222000.0
2012-10-02 14:55:00,12.47,12.47,12.46,12.46,388000.0,12.47,12.47,12.46,12.46,388000.0
2012-10-02 15:00:00,12.46,12.47,12.45,12.46,452000.0,12.46,12.47,12.45,12.46,452000.0
2012-10-02 15:05:00,12.46,12.5,12.46,12.49,744000.0,12.46,12.5,12.46,12.49,744000.0
2012-10-02 15:10:00,12.49,12.49,12.47,12.47,1102000.0,12.49,12.49,12.47,12.47,1102000.0
2012-10-02 15:15:00,12.49,12.5,12.48,12.5,620000.0,12.49,12.5,12.48,12.5,620000.0
2012-10-02 15:20:00,12.5,12.52,12.49,12.52,1022000.0,12.5,12.52,12.49,12.52,1022000.0
2012-10-02 15:25:00,12.52,12.52,12.49,12.5,648000.0,12.52,12.52,12.49,12.5,648000.0
2012-10-02 15:30:00,12.5,12.53,12.5,12.52,620000.0,12.5,12.53,12.5,12.52,620000.0
2012-10-02 15:35:00,12.52,12.53,12.51,12.53,662000.0,12.52,12.53,12.51,12.53,662000.0
2012-10-02 15:40:00,12.52,12.53,12.51,12.52,594000.0,12.52,12.53,12.51,12.52,594000.0
2012-10-02 15:45:00,12.52,12.53,12.51,12.52,634000.0,12.52,12.53,12.51,12.52,634000.0
2012-10-02 15:50:00,12.52,12.53,12.52,12.53,934000.0,12.52,12.53,12.52,12.53,934000.0
2012-10-02 15:55:00,12.53,12.53,12.52,12.53,1658000.0,12.53,12.53,12.52,12.53,1658000.0
2012-10-03 09:30:00,12.56,12.65,12.56,12.58,1406000.0,12.56,12.65,12.56,12.58,1406000.0
2012-10-03 09:35:00,12.59,12.6,12.55,12.56,814000.0,12.59,12.6,12.55,12.56,814000.0
2012-10-03 09:40:00,12.56,12.56,12.48,12.51,1488000.0,12.56,12.56,12.48,12.51,1488000.0
2012-10-03 09:45:00,12.51,12.55,12.51,12.54,300000.0,12.51,12.55,12.51,12.54,300000.0
2012-10-03 09:50:00,12.54,12.55,12.5,12.54,612000.0,12.54,12.55,12.5,12.54,612000.0
2012-10-03 09:55:00,12.55,12.55,12.49,12.5,514000.0,12.55,12.55,12.49,12.5,514000.0
2012-10-03 10:00:00,12.51,12.55,12.49,12.51,898000.0,12.51,12.55,12.49,12.51,898000.0
2012-10-03 10:05:00,12.51,12.52,12.5,12.51,886000.0,12.51,12.52,12.5,12.51,886000.0
2012-10-03 10:10:00,12.51,12.54,12.5,12.53,530000.0,12.51,12.54,12.5,12.53,530000.0
2012-10-03 10:15:00,12.53,12.59,12.53,12.58,770000.0,12.53,12.59,12.53,12.58,770000.0
2012-10-03 10:20:00,12.57,12.59,12.56,12.58,424000.0,12.57,12.59,12.56,12.58,424000.0
2012-10-03 10:25:00,12.57,12.59,12.57,12.59,476000.0,12.57,12.59,12.57,12.59,476000.0
2012-10-03 10:30:00,12.59,12.6,12.56,12.58,482000.0,12.59,12.6,12.56,12.58,482000.0
2012-10-03 10:35:00,12.58,12.6,12.58,12.58,508000.0,12.58,12.6,12.58,12.58,508000.0
2012-10-03 10:40:00,12.59,12.59,12.56,12.57,166000.0,12.59,12.59,12.56,12.57,166000.0
2012-10-03 10:45:00,12.57,12.59,12.57,12.58,330000.0,12.57,12.59,12.57,12.58,330000.0
2012-10-03 10:50:00,12.57,12.6,12.57,12.57,226000.0,12.57,12.6,12.57,12.57,226000.0
2012-10-03 10:55:00,12.58,12.59,12.56,12.58,258000.0,12.58,12.59,12.56,12.58,258000.0
2012-10-03 11:00:00,12.59,12.62,12.59,12.62,662000.0,12.59,12.62,12.59,12.62,662000.0
2012-10-03 11:05:00,12.61,12.65,12.61,12.64,774000.0,12.61,12.65,12.61,12.64,774000.0
2012-10-03 11:10:00,12.64,12.67,12.64,12.67,1212000.0,12.64,12.67,12.64,12.67,1212000.0
2012-10-03 11:15:00,12.67,12.68,12.65,12.66,824000.0,12.67,12.68,12.65,12.66,824000.0
2012-10-03 11:20:00,12.66,12.68,12.65,12.66,798000.0,12.66,12.68,12.65,12.66,798000.0
2012-10-03 11:25:00,12.66,12.67,12.65,12.67,362000.0,12.66,12.67,12.65,12.67,362000.0
2012-10-03 11:30:00,12.66,12.67,12.66,12.66,212000.0,12.66,12.67,12.66,12.66,212000.0
2012-10-03 11:35:00,12.66,12.67,12.66,12.66,192000.0,12.66,12.67,12.66,12.66,192000.0
2012-10-03 11:40:00,12.67,12.67,12.66,12.66,220000.0,12.67,12.67,12.66,12.66,220000.0
2012-10-03 11:45:00,12.66,12.71,12.66,12.71,932000.0,12.66,12.71,12.66,12.71,932000.0
2012-10-03 11:50:00,12.71,12.71,12.66,12.66,716000.0,12.71,12.71,12.66,12.66,716000.0
2012-10-03 11:55:00,12.66,12.69,12.66,12.67,150000.0,12.66,12.69,12.66,12.67,150000.0
2012-10-03 12:00:00,12.67,12.68,12.66,12.66,658000.0,12.67,12.68,12.66,12.66,658000.0
2012-10-03 12:05:00,12.66,12.67,12.64,12.65,396000.0,12.66,12.67,12.64,12.65,396000.0
2012-10-03 12:10:00,12.65,12.66,12.64,12.65,406000.0,12.65,12.66,12.64,12.65,406000.0
2012-10-03 12:15:00,12.65,12.67,12.65,12.66,132000.0,12.65,12.67,12.65,12.66,132000.0
2012-10-03 12:20:00,12.66,12.66,12.66,12.66,58000.0,12.66,12.66,12.66,12.66,58000.0
2012-10-03 12:25:00,12.66,12.67,12.66,12.67,140000.0,12.66,12.67,12.66,12.67,140000.0
2012-10-03 12:30:00,12.67,12.69,12.67,12.68,270000.0,12.67,12.69,12.67,12.68,270000.0
2012-10-03 12:35:00,12.68,12.69,12.67,12.68,376000.0,12.68,12.69,12.67,12.68,376000.0
2012-10-03 12:40:00,12.68,12.68,12.66,12.66,218000.0,12.68,12.68,12.66,12.66,218000.0
2012-10-03 12:45:00,12.66,12.69,12.66,12.69,276000.0,12.66,12.69,12.66,12.69,276000.0
2012-10-03 12:50:00,12.68,12.7,12.68,12.68,172000.0,12.68,12.7,12.68,12.68,172000.0
2012-10-03 12:55:00,12.69,12.69,12.67,12.69,276000.0,12.69,12.69,12.67,12.69,276000.0
2012-10-03 13:00:00,12.69,12.7,12.69,12.7,274000.0,12.69,12.7,12.69,12.7,274000.0
2012-10-03 13:05:00,12.69,12.7,12.69,12.69,468000.0,12.69,12.7,12.69,12.69,468000.0
2012-10-03 13:10:00,12.69,12.69,12.69,12.69,106000.0,12.69,12.69,12.69,12.69,106000.0
2012-10-03 13:15:00,12.69,12.7,12.69,12.7,214000.0,12.69,12.7,12.69,12.7,214000.0
2012-10-03 13:20:00,12.7,12.73,12.7,12.73,896000.0,12.7,12.73,12.7,12.73,896000.0
2012-10-03 13:25:00,12.73,12.73,12.71,12.72,364000.0,12.73,12.73,12.71,12.72,364000.0
2012-10-03 13:30:00,12.72,12.72,12.69,12.7,656000.0,12.72,12.72,12.69,12.7,656000.0
2012-10-03 13:35:00,12.69,12.71,12.68,12.68,518000.0,12.69,12.71,12.68,12.68,518000.0
2012-10-03 13:40:00,12.67,12.68,12.66,12.66,488000.0,12.67,12.68,12.66,12.66,488000.0
2012-10-03 13:45:00,12.66,12.68,12.66,12.67,286000.0,12.66,12.68,12.66,12.67,286000.0
2012-10-03 13:50:00,12.67,12.68,12.66,12.67,320000.0,12.67,12.68,12.66,12.67,320000.0
2012-10-03 13:55:00,12.67,12.68,12.67,12.67,426000.0,12.67,12.68,12.67,12.67,426000.0
2012-10-03 14:00:00,12.67,12.68,12.67,12.67,436000.0,12.67,12.68,12.67,12.67,436000.0
2012-10-03 14:05:00,12.68,12.7,12.68,12.7,270000.0,12.68,12.7,12.68,12.7,270000.0
2012-10-03 14:10:00,12.7,12.71,12.69,12.71,396000.0,12.7,12.71,12.69,12.71,396000.0
2012-10-03 14:15:00,12.71,12.71,12.69,12.71,524000.0,12.71,12.71,12.69,12.71,524000.0
2012-10-03 14:20:00,12.71,12.72,12.71,12.71,618000.0,12.71,12.72,12.71,12.71,618000.0
2012-10-03 14:25:00,12.71,12.71,12.69,12.71,486000.0,12.71,12.71,12.69,12.71,486000.0
2012-10-03 14:30:00,12.7,12.72,12.7,12.72,396000.0,12.7,12.72,12.7,12.72,396000.0
2012-10-03 14:35:00,12.72,12.73,12.72,12.73,482000.0,12.72,12.73,12.72,12.73,482000.0
2012-10-03 14:40:00,12.73,12.75,12.72,12.75,1320000.0,12.73,12.75,12.72,12.75,1320000.0
2012-10-03 14:45:00,12.75,12.77,12.75,12.77,1900000.0,12.75,12.77,12.75,12.77,1900000.0
2012-10-03 14:50:00,12.76,12.77,12.74,12.74,1238000.0,12.76,12.77,12.74,12.74,1238000.0
2012-10-03 14:55:00,12.74,12.75,12.73,12.75,684000.0,12.74,12.75,12.73,12.75,684000.0
2012-10-03 15:00:00,12.75,12.75,12.73,12.75,564000.0,12.75,12.75,12.73,12.75,564000.0
2012-10-03 15:05:00,12.75,12.75,12.72,12.74,532000.0,12.75,12.75,12.72,12.74,532000.0
2012-10-03 15:10:00,12.74,12.75,12.73,12.75,590000.0,12.74,12.75,12.73,12.75,590000.0
2012-10-03 15:15:00,12.75,12.76,12.73,12.75,624000.0,12.75,12.76,12.73,12.75,624000.0
2012-10-03 15:20:00,12.74,12.76,12.74,12.76,676000.0,12.74,12.76,12.74,12.76,676000.0
2012-10-03 15:25:00,12.75,12.78,12.75,12.77,846000.0,12.75,12.78,12.75,12.77,846000.0
2012-10-03 15:30:00,12.77,12.77,12.74,12.75,1050000.0,12.77,12.77,12.74,12.75,1050000.0
2012-10-03 15:35:00,12.75,12.77,12.75,12.77,1258000.0,12.75,12.77,12.75,12.77,1258000.0
2012-10-03 15:40:00,12.77,12.79,12.76,12.78,1352000.0,12.77,12.79,12.76,12.78,1352000.0
2012-10-03 15:45:00,12.79,12.8,12.78,12.79,1924000.0,12.79,12.8,12.78,12.79,1924000.0
2012-10-03 15:50:00,12.79,12.81,12.79,12.8,2346000.0,12.79,12.81,12.79,12.8,2346000.0
2012-10-03 15:55:00,12.8,12.8,12.79,12.79,3040000.0,12.8,12.8,12.79,12.79,3040000.0
2012-10-04 09:30:00,12.8,12.9,12.79,12.88,2754000.0,12.8,12.9,12.79,12.88,2754000.0
2012-10-04 09:35:00,12.87,12.94,12.87,12.89,3294000.0,12.87,12.94,12.87,12.89,3294000.0
2012-10-04 09:40:00,12.89,12.91,12.88,12.88,1084000.0,12.89,12.91,12.88,12.88,1084000.0
2012-10-04 09:45:00,12.89,12.92,12.87,12.92,1112000.0,12.89,12.92,12.87,12.92,1112000.0
2012-10-04 09:50:00,12.92,12.92,12.89,12.9,866000.0,12.92,12.92,12.89,12.9,866000.0
2012-10-04 09:55:00,12.9,12.92,12.9,12.91,644000.0,12.9,12.92,12.9,12.91,644000.0
2012-10-04 10:00:00,12.91,12.94,12.89,12.93,1320000.0,12.91,12.94,12.89,12.93,1320000.0
2012-10-04 10:05:00,12.93,13.0,12.93,12.99,2576000.0,12.93,13.0,12.93,12.99,2576000.0
2012-10-04 10:10:00,13.0,13.01,12.96,12.97,1656000.0,13.0,13.01,12.96,12.97,1656000.0
2012-10-04 10:15:00,12.97,13.0,12.96,13.0,712000.0,12.97,13.0,12.96,13.0,712000.0
2012-10-04 10:20:00,12.99,13.0,12.98,12.99,652000.0,12.99,13.0,12.98,12.99,652000.0
2012-10-04 10:25:00,12.99,13.0,12.97,12.97,386000.0,12.99,13.0,12.97,12.97,386000.0
2012-10-04 10:30:00,12.97,12.99,12.97,12.98,484000.0,12.97,12.99,12.97,12.98,484000.0
2012-10-04 10:35:00,12.98,12.99,12.97,12.99,438000.0,12.98,12.99,12.97,12.99,438000.0
2012-10-04 10:40:00,12.99,13.02,12.97,12.98,1166000.0,12.99,13.02,12.97,12.98,1166000.0
2012-10-04 10:45:00,12.98,12.99,12.93,12.95,790000.0,12.98,12.99,12.93,12.95,790000.0
2012-10-04 10:50:00,12.94,12.95,12.93,12.93,266000.0,12.94,12.95,12.93,12.93,266000.0
2012-10-04 10:55:00,12.93,12.95,12.92,12.94,550000.0,12.93,12.95,12.92,12.94,550000.0
2012-10-04 11:00:00,12.95,12.96,12.93,12.93,408000.0,12.95,12.96,12.93,12.93,408000.0
2012-10-04 11:05:00,12.93,12.93,12.9,12.91,1032000.0,12.93,12.93,12.9,12.91,1032000.0
2012-10-04 11:10:00,12.91,12.93,12.91,12.93,568000.0,12.91,12.93,12.91,12.93,568000.0
2012-10-04 11:15:00,12.93,12.93,12.92,12.92,272000.0,12.93,12.93,12.92,12.92,272000.0
2012-10-04 11:20:00,12.93,12.93,12.91,12.93,500000.0,12.93,12.93,12.91,12.93,500000.0
2012-10-04 11:25:00,12.93,12.93,12.9,12.91,674000.0,12.93,12.93,12.9,12.91,674000.0
2012-10-04 11:30:00,12.91,12.93,12.9,12.92,542000.0,12.91,12.93,12.9,12.92,542000.0
2012-10-04 11:35:00,12.92,12.92,12.91,12.91,328000.0,12.92,12.92,12.91,12.91,328000.0
2012-10-04 11:40:00,12.91,12.92,12.89,12.91,454000.0,12.91,12.92,12.89,12.91,454000.0
2012-10-04 11:45:00,12.91,12.92,12.91,12.91,196000.0,12.91,12.92,12.91,12.91,196000.0
2012-10-04 11:50:00,12.91,12.92,12.91,12.91,140000.0,12.91,12.92,12.91,12.91,140000.0
2012-10-04 11:55:00,12.92,12.93,12.9,12.92,330000.0,12.92,12.93,12.9,12.92,330000.0
2012-10-04 12:00:00,12.92,12.93,12.91,12.92,584000.0,12.92,12.93,12.91,12.92,584000.0
2012-10-04 12:05:00,12.92,12.95,12.92,12.94,258000.0,12.92,12.95,12.92,12.94,258000.0
2012-10-04 12:10:00,12.94,12.96,12.94,12.95,450000.0,12.94,12.96,12.94,12.95,450000.0
2012-10-04 12:15:00,12.94,12.95,12.93,12.94,260000.0,12.94,12.95,12.93,12.94,260000.0
2012-10-04 12:20:00,12.94,12.95,12.93,12.94,302000.0,12.94,12.95,12.93,12.94,302000.0
2012-10-04 12:25:00,12.95,12.95,12.93,12.93,284000.0,12.95,12.95,12.93,12.93,284000.0
2012-10-04 12:30:00,12.93,12.94,12.93,12.93,240000.0,12.93,12.94,12.93,12.93,240000.0
2012-10-04 12:35:00,12.93,12.94,12.92,12.93,276000.0,12.93,12.94,12.92,12.93,276000.0
2012-10-04 12:40:00,12.93,12.94,12.92,12.92,216000.0,12.93,12.94,12.92,12.92,216000.0
2012-10-04 12:45:00,12.93,12.94,12.93,12.93,120000.0,12.93,12.94,12.93,12.93,120000.0
2012-10-04 12:50:00,12.94,12.94,12.92,12.92,212000.0,12.94,12.94,12.92,12.92,212000.0
2012-10-04 12:55:00,12.92,12.95,12.92,12.95,238000.0,12.92,12.95,12.92,12.95,238000.0
2012-10-04 13:00:00,12.95,12.95,12.94,12.95,188000.0,12.95,12.95,12.94,12.95,188000.0
2012-10-04 13:05:00,12.95,12.96,12.94,12.96,198000.0,12.95,12.96,12.94,12.96,198000.0
2012-10-04 13:10:00,12.96,12.96,12.95,12.95,64000.0,12.96,12.96,12.95,12.95,64000.0
2012-10-04 13:15:00,12.96,12.96,12.95,12.96,284000.0,12.96,12.96,12.95,12.96,284000.0
2012-10-04 13:20:00,12.96,12.97,12.95,12.95,312000.0,12.96,12.97,12.95,12.95,312000.0
2012-10-04 13:25:00,12.95,12.98,12.95,12.98,458000.0,12.95,12.98,12.95,12.98,458000.0
2012-10-04 13:30:00,12.98,12.99,12.97,12.97,400000.0,12.98,12.99,12.97,12.97,400000.0
2012-10-04 13:35:00,12.97,12.98,12.97,12.97,246000.0,12.97,12.98,12.97,12.97,246000.0
2012-10-04 13:40:00,12.97,12.97,12.96,12.96,154000.0,12.97,12.97,12.96,12.96,154000.0
2012-10-04 13:45:00,12.96,12.97,12.94,12.94,234000.0,12.96,12.97,12.94,12.94,234000.0
2012-10-04 13:50:00,12.94,12.96,12.94,12.95,454000.0,12.94,12.96,12.94,12.95,454000.0
2012-10-04 13:55:00,12.94,12.97,12.94,12.97,214000.0,12.94,12.97,12.94,12.97,214000.0
2012-10-04 14:00:00,12.97,12.97,12.94,12.97,368000.0,12.97,12.97,12.94,12.97,368000.0
2012-10-04 14:05:00,12.97,12.98,12.95,12.97,286000.0,12.97,12.98,12.95,12.97,286000.0
2012-10-04 14:10:00,12.97,12.98,12.97,12.98,366000.0,12.97,12.98,12.97,12.98,366000.0
2012-10-04 14:15:00,12.98,12.98,12.96,12.98,386000.0,12.98,12.98,12.96,12.98,386000.0
2012-10-04 14:20:00,12.98,12.99,12.97,12.99,684000.0,12.98,12.99,12.97,12.99,684000.0
2012-10-04 14:25:00,12.99,13.01,12.99,13.0,676000.0,12.99,13.01,12.99,13.0,676000.0
2012-10-04 14:30:00,13.0,13.01,12.98,12.98,496000.0,13.0,13.01,12.98,12.98,496000.0
2012-10-04 14:35:00,12.98,13.0,12.97,13.0,328000.0,12.98,13.0,12.97,13.0,328000.0
2012-10-04 14:40:00,13.0,13.01,12.99,13.0,410000.0,13.0,13.01,12.99,13.0,410000.0
2012-10-04 14:45:00,13.0,13.0,12.99,13.0,480000.0,13.0,13.0,12.99,13.0,480000.0
2012-10-04 14:50:00,13.0,13.0,12.98,12.99,256000.0,13.0,13.0,12.98,12.99,256000.0
2012-10-04 14:55:00,12.99,13.0,12.99,13.0,352000.0,12.99,13.0,12.99,13.0,352000.0
2012-10-04 15:00:00,13.0,13.01,12.99,13.01,586000.0,13.0,13.01,12.99,13.01,586000.0
2012-10-04 15:05:00,13.01,13.02,13.01,13.02,530000.0,13.01,13.02,13.01,13.02,530000.0
2012-10-04 15:10:00,13.01,13.03,13.01,13.03,756000.0,13.01,13.03,13.01,13.03,756000.0
2012-10-04 15:15:00,13.03,13.08,13.03,13.05,2514000.0,13.03,13.08,13.03,13.05,2514000.0
2012-10-04 15:20:00,13.05,13.07,13.03,13.03,766000.0,13.05,13.07,13.03,13.03,766000.0
2012-10-04 15:25:00,13.03,13.05,13.03,13.04,580000.0,13.03,13.05,13.03,13.04,580000.0
2012-10-04 15:30:00,13.05,13.05,13.03,13.05,742000.0,13.05,13.05,13.03,13.05,742000.0
2012-10-04 15:35:00,13.05,13.05,13.04,13.04,480000.0,13.05,13.05,13.04,13.04,480000.0
2012-10-04 15:40:00,13.04,13.04,13.04,13.04,650000.0,13.04,13.04,13.04,13.04,650000.0
2012-10-04 15:45:00,13.04,13.04,13.02,13.02,724000.0,13.04,13.04,13.02,13.02,724000.0
2012-10-04 15:50:00,13.02,13.02,13.0,13.0,2274000.0,13.02,13.02,13.0,13.0,2274000.0
2012-10-04 15:55:00,13.0,13.03,13.0,13.03,1792000.0,13.0,13.03,13.0,13.03,1792000.0
2012-10-05 09:30:00,13.06,13.1,13.04,13.06,2292000.0,13.06,13.1,13.04,13.06,2292000.0
2012-10-05 09:35:00,13.06,13.07,12.98,13.02,2440000.0,13.06,13.07,12.98,13.02,2440000.0
2012-10-05 09:40:00,13.02,13.04,12.99,12.99,1396000.0,13.02,13.04,12.99,12.99,1396000.0
2012-10-05 09:45:00,12.99,13.04,12.98,13.04,1250000.0,12.99,13.04,12.98,13.04,1250000.0
2012-10-05 09:50:00,13.03,13.08,13.03,13.08,1238000.0,13.03,13.08,13.03,13.08,1238000.0
2012-10-05 09:55:00,13.08,13.09,13.05,13.06,1348000.0,13.08,13.09,13.05,13.06,1348000.0
2012-10-05 10:00:00,13.06,13.06,13.04,13.06,890000.0,13.06,13.06,13.04,13.06,890000.0
2012-10-05 10:05:00,13.06,13.07,13.05,13.07,548000.0,13.06,13.07,13.05,13.07,548000.0
2012-10-05 10:10:00,13.07,13.08,13.05,13.06,870000.0,13.07,13.08,13.05,13.06,870000.0
2012-10-05 10:15:00,13.06,13.08,13.05,13.07,886000.0,13.06,13.08,13.05,13.07,886000.0
2012-10-05 10:20:00,13.07,13.07,13.05,13.07,1196000.0,13.07,13.07,13.05,13.07,1196000.0
2012-10-05 10:25:00,13.07,13.09,13.06,13.07,642000.0,13.07,13.09,13.06,13.07,642000.0
2012-10-05 10:30:00,13.07,13.07,13.06,13.07,474000.0,13.07,13.07,13.06,13.07,474000.0
2012-10-05 10:35:00,13.07,13.07,13.06,13.06,366000.0,13.07,13.07,13.06,13.06,366000.0
2012-10-05 10:40:00,13.06,13.06,13.03,13.04,856000.0,13.06,13.06,13.03,13.04,856000.0
2012-10-05 10:45:00,13.04,13.06,13.02,13.02,726000.0,13.04,13.06,13.02,13.02,726000.0
2012-10-05 10:50:00,13.02,13.03,12.99,13.02,1496000.0,13.02,13.03,12.99,13.02,1496000.0
2012-10-05 10:55:00,13.03,13.03,13.0,13.01,682000.0,13.03,13.03,13.0,13.01,682000.0
2012-10-05 11:00:00,13.01,13.02,12.99,13.0,730000.0,13.01,13.02,12.99,13.0,730000.0
2012-10-05 11:05:00,13.0,13.01,12.99,12.99,504000.0,13.0,13.01,12.99,12.99,504000.0
2012-10-05 11:10:00,12.99,13.02,12.99,13.01,406000.0,12.99,13.02,12.99,13.01,406000.0
2012-10-05 11:15:00,13.01,13.01,12.99,13.0,400000.0,13.01,13.01,12.99,13.0,400000.0
2012-10-05 11:20:00,13.0,13.01,12.99,12.99,308000.0,13.0,13.01,12.99,12.99,308000.0
2012-10-05 11:25:00,12.99,12.99,12.98,12.99,834000.0,12.99,12.99,12.98,12.99,834000.0
2012-10-05 11:30:00,12.99,13.0,12.98,13.0,536000.0,12.99,13.0,12.98,13.0,536000.0
2012-10-05 11:35:00,13.0,13.0,12.98,12.98,500000.0,13.0,13.0,12.98,12.98,500000.0
2012-10-05 11:40:00,12.98,12.98,12.95,12.96,650000.0,12.98,12.98,12.95,12.96,650000.0
2012-10-05 11:45:00,12.96,12.96,12.95,12.96,506000.0,12.96,12.96,12.95,12.96,506000.0
2012-10-05 11:50:00,12.96,12.97,12.96,12.97,462000.0,12.96,12.97,12.96,12.97,462000.0
2012-10-05 11:55:00,12.97,12.97,12.96,12.96,422000.0,12.97,12.97,12.96,12.96,422000.0
2012-10-05 12:00:00,12.96,12.96,12.95,12.96,526000.0,12.96,12.96,12.95,12.96,526000.0
2012-10-05 12:05:00,12.96,12.96,12.94,12.94,784000.0,12.96,12.96,12.94,12.94,784000.0
2012-10-05 12:10:00,12.94,12.96,12.94,12.95,566000.0,12.94,12.96,12.94,12.95,566000.0
2012-10-05 12:15:00,12.95,12.97,12.95,12.97,650000.0,12.95,12.97,12.95,12.97,650000.0
2012-10-05 12:20:00,12.97,12.97,12.96,12.97,238000.0,12.97,12.97,12.96,12.97,238000.0
2012-10-05 12:25:00,12.97,12.98,12.97,12.98,410000.0,12.97,12.98,12.97,12.98,410000.0
2012-10-05 12:30:00,12.98,12.99,12.98,12.98,158000.0,12.98,12.99,12.98,12.98,158000.0
2012-10-05 12:35:00,12.98,12.98,12.96,12.96,430000.0,12.98,12.98,12.96,12.96,430000.0
2012-10-05 12:40:00,12.96,12.97,12.96,12.97,252000.0,12.96,12.97,12.96,12.97,252000.0
2012-10-05 12:45:00,12.97,12.97,12.95,12.96,324000.0,12.97,12.97,12.95,12.96,324000.0
2012-10-05 12:50:00,12.96,12.96,12.94,12.95,298000.0,12.96,12.96,12.94,12.95,298000.0
2012-10-05 12:55:00,12.95,12.96,12.95,12.95,380000.0,12.95,12.96,12.95,12.95,380000.0
2012-10-05 13:00:00,12.95,12.97,12.95,12.96,296000.0,12.95,12.97,12.95,12.96,296000.0
2012-10-05 13:05:00,12.96,12.97,12.96,12.97,196000.0,12.96,12.97,12.96,12.97,196000.0
2012-10-05 13:10:00,12.97,12.98,12.96,12.98,324000.0,12.97,12.98,12.96,12.98,324000.0
2012-10-05 13:15:00,12.97,12.98,12.97,12.98,128000.0,12.97,12.98,12.97,12.98,128000.0
2012-10-05 13:20:00,12.97,12.99,12.97,12.98,316000.0,12.97,12.99,12.97,12.98,316000.0
2012-10-05 13:25:00,12.98,12.98,12.97,12.97,468000.0,12.98,12.98,12.97,12.97,468000.0
2012-10-05 13:30:00,12.97,12.98,12.96,12.97,640000.0,12.97,12.98,12.96,12.97,640000.0
2012-10-05 13:35:00,12.97,12.98,12.97,12.97,498000.0,12.97,12.98,12.97,12.97,498000.0
2012-10-05 13:40:00,12.97,12.98,12.97,12.97,238000.0,12.97,12.98,12.97,12.97,238000.0
2012-10-05 13:45:00,12.97,12.98,12.96,12.96,268000.0,12.97,12.98,12.96,12.96,268000.0
2012-10-05 13:50:00,12.96,12.97,12.96,12.96,352000.0,12.96,12.97,12.96,12.96,352000.0
2012-10-05 13:55:00,12.96,12.97,12.96,12.96,354000.0,12.96,12.97,12.96,12.96,354000.0
2012-10-05 14:00:00,12.96,12.97,12.96,12.96,230000.0,12.96,12.97,12.96,12.96,230000.0
2012-10-05 14:05:00,12.96,12.96,12.95,12.95,296000.0,12.96,12.96,12.95,12.95,296000.0
2012-10-05 14:10:00,12.96,12.97,12.95,12.97,508000.0,12.96,12.97,12.95,12.97,508000.0
2012-10-05 14:15:00,12.97,13.0,12.96,13.0,716000.0,12.97,13.0,12.96,13.0,716000.0
2012-10-05 14:20:00,13.0,13.0,12.97,12.97,498000.0,13.0,13.0,12.97,12.97,498000.0
2012-10-05 14:25:00,12.97,12.97,12.95,12.96,348000.0,12.97,12.97,12.95,12.96,348000.0
2012-10-05 14:30:00,12.96,12.97,12.95,12.97,166000.0,12.96,12.97,12.95,12.97,166000.0
2012-10-05 14:35:00,12.97,12.98,12.97,12.97,456000.0,12.97,12.98,12.97,12.97,456000.0
2012-10-05 14:40:00,12.97,12.98,12.96,12.98,200000.0,12.97,12.98,12.96,12.98,200000.0
2012-10-05 14:45:00,12.97,12.98,12.97,12.98,500000.0,12.97,12.98,12.97,12.98,500000.0
2012-10-05 14:50:00,12.98,12.98,12.95,12.96,826000.0,12.98,12.98,12.95,12.96,826000.0
2012-10-05 14:55:00,12.95,12.96,12.93,12.93,520000.0,12.95,12.96,12.93,12.93,520000.0
2012-10-05 15:00:00,12.94,12.96,12.93,12.95,388000.0,12.94,12.96,12.93,12.95,388000.0
2012-10-05 15:05:00,12.95,12.96,12.94,12.94,664000.0,12.95,12.96,12.94,12.94,664000.0
2012-10-05 15:10:00,12.94,12.94,12.92,12.93,788000.0,12.94,12.94,12.92,12.93,788000.0
2012-10-05 15:15:00,12.93,12.94,12.92,12.92,780000.0,12.93,12.94,12.92,12.92,780000.0
2012-10-05 15:20:00,12.93,12.93,12.91,12.93,1054000.0,12.93,12.93,12.91,12.93,1054000.0
2012-10-05 15:25:00,12.93,12.93,12.91,12.91,480000.0,12.93,12.93,12.91,12.91,480000.0
2012-10-05 15:30:00,12.91,12.92,12.9,12.91,1148000.0,12.91,12.92,12.9,12.91,1148000.0
2012-10-05 15:35:00,12.91,12.91,12.88,12.88,1336000.0,12.91,12.91,12.88,12.88,1336000.0
2012-10-05 15:40:00,12.88,12.89,12.87,12.88,1064000.0,12.88,12.89,12.87,12.88,1064000.0
2012-10-05 15:45:00,12.88,12.89,12.88,12.88,1014000.0,12.88,12.89,12.88,12.88,1014000.0
2012-10-05 15:50:00,12.89,12.9,12.88,12.9,1488000.0,12.89,12.9,12.88,12.9,1488000.0
2012-10-05 15:55:00,12.9,12.93,12.9,12.92,1846000.0,12.9,12.93,12.9,12.92,1846000.0
2012-10-08 09:30:00,12.88,12.91,12.82,12.82,2736000.0,12.88,12.91,12.82,12.82,2736000.0
2012-10-08 09:35:00,12.82,12.87,12.82,12.84,1228000.0,12.82,12.87,12.82,12.84,1228000.0
2012-10-08 09:40:00,12.85,12.86,12.83,12.85,896000.0,12.85,12.86,12.83,12.85,896000.0
2012-10-08 09:45:00,12.85,12.87,12.82,12.82,1084000.0,12.85,12.87,12.82,12.82,1084000.0
2012-10-08 09:50:00,12.82,12.85,12.82,12.85,848000.0,12.82,12.85,12.82,12.85,848000.0
2012-10-08 09:55:00,12.85,12.89,12.84,12.88,1624000.0,12.85,12.89,12.84,12.88,1624000.0
2012-10-08 10:00:00,12.88,12.91,12.88,12.91,1232000.0,12.88,12.91,12.88,12.91,1232000.0
2012-10-08 10:05:00,12.91,12.91,12.88,12.89,684000.0,12.91,12.91,12.88,12.89,684000.0
2012-10-08 10:10:00,12.89,12.92,12.89,12.92,1104000.0,12.89,12.92,12.89,12.92,1104000.0
2012-10-08 10:15:00,12.91,12.92,12.86,12.87,1040000.0,12.91,12.92,12.86,12.87,1040000.0
2012-10-08 10:20:00,12.87,12.89,12.84,12.86,1188000.0,12.87,12.89,12.84,12.86,1188000.0
2012-10-08 10:25:00,12.86,12.86,12.83,12.84,760000.0,12.86,12.86,12.83,12.84,760000.0
2012-10-08 10:30:00,12.84,12.85,12.82,12.85,592000.0,12.84,12.85,12.82,12.85,592000.0
2012-10-08 10:35:00,12.84,12.86,12.84,12.85,740000.0,12.84,12.86,12.84,12.85,740000.0
2012-10-08 10:40:00,12.85,12.88,12.85,12.87,384000.0,12.85,12.88,12.85,12.87,384000.0
2012-10-08 10:45:00,12.87,12.87,12.84,12.84,468000.0,12.87,12.87,12.84,12.84,468000.0
2012-10-08 10:50:00,12.84,12.88,12.84,12.87,372000.0,12.84,12.88,12.84,12.87,372000.0
2012-10-08 10:55:00,12.87,12.87,12.83,12.83,356000.0,12.87,12.87,12.83,12.83,356000.0
2012-10-08 11:00:00,12.83,12.84,12.82,12.83,684000.0,12.83,12.84,12.82,12.83,684000.0
2012-10-08 11:05:00,12.83,12.83,12.8,12.8,824000.0,12.83,12.83,12.8,12.8,824000.0
2012-10-08 11:10:00,12.81,12.82,12.8,12.81,884000.0,12.81,12.82,12.8,12.81,884000.0
2012-10-08 11:15:00,12.81,12.82,12.78,12.79,876000.0,12.81,12.82,12.78,12.79,876000.0
2012-10-08 11:20:00,12.79,12.82,12.79,12.81,900000.0,12.79,12.82,12.79,12.81,900000.0
2012-10-08 11:25:00,12.8,12.83,12.8,12.82,640000.0,12.8,12.83,12.8,12.82,640000.0
2012-10-08 11:30:00,12.82,12.83,12.82,12.83,508000.0,12.82,12.83,12.82,12.83,508000.0
2012-10-08 11:35:00,12.83,12.84,12.82,12.84,1188000.0,12.83,12.84,12.82,12.84,1188000.0
2012-10-08 11:40:00,12.84,12.84,12.83,12.83,624000.0,12.84,12.84,12.83,12.83,624000.0
2012-10-08 11:45:00,12.83,12.84,12.83,12.84,872000.0,12.83,12.84,12.83,12.84,872000.0
2012-10-08 11:50:00,12.84,12.86,12.83,12.85,620000.0,12.84,12.86,12.83,12.85,620000.0
2012-10-08 11:55:00,12.86,12.87,12.85,12.87,444000.0,12.86,12.87,12.85,12.87,444000.0
2012-10-08 12:00:00,12.87,12.89,12.86,12.87,1064000.0,12.87,12.89,12.86,12.87,1064000.0
2012-10-08 12:05:00,12.87,12.88,12.87,12.87,344000.0,12.87,12.88,12.87,12.87,344000.0
2012-10-08 12:10:00,12.87,12.9,12.87,12.9,900000.0,12.87,12.9,12.87,12.9,900000.0
2012-10-08 12:15:00,12.9,12.9,12.89,12.9,732000.0,12.9,12.9,12.89,12.9,732000.0
2012-10-08 12:20:00,12.9,12.9,12.89,12.89,728000.0,12.9,12.9,12.89,12.89,728000.0
2012-10-08 12:25:00,12.89,12.9,12.88,12.89,1040000.0,12.89,12.9,12.88,12.89,1040000.0
2012-10-08 12:30:00,12.89,12.9,12.89,12.9,440000.0,12.89,12.9,12.89,12.9,440000.0
2012-10-08 12:35:00,12.9,12.9,12.89,12.9,508000.0,12.9,12.9,12.89,12.9,508000.0
2012-10-08 12:40:00,12.9,12.91,12.9,12.91,628000.0,12.9,12.91,12.9,12.91,628000.0
2012-10-08 12:45:00,12.91,12.91,12.9,12.9,368000.0,12.91,12.91,12.9,12.9,368000.0
2012-10-08 12:50:00,12.9,12.92,12.9,12.91,372000.0,12.9,12.92,12.9,12.91,372000.0
2012-10-08 12:55:00,12.91,12.94,12.91,12.93,1840000.0,12.91,12.94,12.91,12.93,1840000.0
2012-10-08 13:00:00,12.94,12.96,12.93,12.94,1900000.0,12.94,12.96,12.93,12.94,1900000.0
2012-10-08 13:05:00,12.94,12.94,12.91,12.92,872000.0,12.94,12.94,12.91,12.92,872000.0
2012-10-08 13:10:00,12.92,12.92,12.91,12.91,448000.0,12.92,12.92,12.91,12.91,448000.0
2012-10-08 13:15:00,12.91,12.92,12.91,12.92,672000.0,12.91,12.92,12.91,12.92,672000.0
2012-10-08 13:20:00,12.92,12.93,12.92,12.93,676000.0,12.92,12.93,12.92,12.93,676000.0
2012-10-08 13:25:00,12.92,12.93,12.92,12.93,1168000.0,12.92,12.93,12.92,12.93,1168000.0
2012-10-08 13:30:00,12.93,12.94,12.92,12.94,1064000.0,12.93,12.94,12.92,12.94,1064000.0
2012-10-08 13:35:00,12.94,12.95,12.93,12.93,396000.0,12.94,12.95,12.93,12.93,396000.0
2012-10-08 13:40:00,12.93,12.94,12.92,12.93,432000.0,12.93,12.94,12.92,12.93,432000.0
2012-10-08 13:45:00,12.93,12.93,12.92,12.92,268000.0,12.93,12.93,12.92,12.92,268000.0
2012-10-08 13:50:00,12.92,12.93,12.91,12.92,204000.0,12.92,12.93,12.91,12.92,204000.0
2012-10-08 13:55:00,12.92,12.92,12.91,12.91,500000.0,12.92,12.92,12.91,12.91,500000.0
2012-10-08 14:00:00,12.91,12.92,12.91,12.91,288000.0,12.91,12.92,12.91,12.91,288000.0
2012-10-08 14:05:00,12.92,12.92,12.91,12.91,608000.0,12.92,12.92,12.91,12.91,608000.0
2012-10-08 14:10:00,12.91,12.92,12.9,12.91,420000.0,12.91,12.92,12.9,12.91,420000.0
2012-10-08 14:15:00,12.9,12.91,12.9,12.91,520000.0,12.9,12.91,12.9,12.91,520000.0
2012-10-08 14:20:00,12.91,12.92,12.9,12.91,492000.0,12.91,12.92,12.9,12.91,492000.0
2012-10-08 14:25:00,12.91,12.91,12.9,12.9,172000.0,12.91,12.91,12.9,12.9,172000.0
2012-10-08 14:30:00,12.9,12.92,12.9,12.91,148000.0,12.9,12.92,12.9,12.91,148000.0
2012-10-08 14:35:00,12.91,12.92,12.91,12.91,136000.0,12.91,12.92,12.91,12.91,136000.0
2012-10-08 14:40:00,12.91,12.91,12.9,12.9,404000.0,12.91,12.91,12.9,12.9,404000.0
2012-10-08 14:45:00,12.9,12.91,12.9,12.91,632000.0,12.9,12.91,12.9,12.91,632000.0
2012-10-08 14:50:00,12.91,12.91,12.9,12.9,452000.0,12.91,12.91,12.9,12.9,452000.0
2012-10-08 14:55:00,12.9,12.9,12.89,12.9,500000.0,12.9,12.9,12.89,12.9,500000.0
2012-10-08 15:00:00,12.9,12.92,12.9,12.92,656000.0,12.9,12.92,12.9,12.92,656000.0
2012-10-08 15:05:00,12.92,12.95,12.92,12.95,1056000.0,12.92,12.95,12.92,12.95,1056000.0
2012-10-08 15:10:00,12.95,12.97,12.94,12.97,1436000.0,12.95,12.97,12.94,12.97,1436000.0
2012-10-08 15:15:00,12.97,12.98,12.96,12.96,1532000.0,12.97,12.98,12.96,12.96,1532000.0
2012-10-08 15:20:00,12.96,12.98,12.96,12.98,1148000.0,12.96,12.98,12.96,12.98,1148000.0
2012-10-08 15:25:00,12.98,12.99,12.97,12.98,1016000.0,12.98,12.99,12.97,12.98,1016000.0
2012-10-08 15:30:00,12.98,12.99,12.97,12.97,1432000.0,12.98,12.99,12.97,12.97,1432000.0
2012-10-08 15:35:00,12.97,12.98,12.97,12.97,1144000.0,12.97,12.98,12.97,12.97,1144000.0
2012-10-08 15:40:00,12.97,12.97,12.96,12.97,1212000.0,12.97,12.97,12.96,12.97,1212000.0
2012-10-08 15:45:00,12.97,12.98,12.96,12.96,1336000.0,12.97,12.98,12.96,12.96,1336000.0
2012-10-08 15:50:00,12.96,12.97,12.95,12.97,1388000.0,12.96,12.97,12.95,12.97,1388000.0
2012-10-08 15:55:00,12.97,12.97,12.95,12.96,2956000.0,12.97,12.97,12.95,12.96,2956000.0
2012-10-09 09:30:00,12.93,12.97,12.85,12.86,1736000.0,12.93,12.97,12.85,12.86,1736000.0
2012-10-09 09:35:00,12.86,12.89,12.86,12.86,504000.0,12.86,12.89,12.86,12.86,504000.0
2012-10-09 09:40:00,12.86,12.87,12.83,12.85,1304000.0,12.86,12.87,12.83,12.85,1304000.0
2012-10-09 09:45:00,12.85,12.86,12.79,12.79,1012000.0,12.85,12.86,12.79,12.79,1012000.0
2012-10-09 09:50:00,12.79,12.82,12.79,12.82,718000.0,12.79,12.82,12.79,12.82,718000.0
2012-10-09 09:55:00,12.82,12.82,12.79,12.8,944000.0,12.82,12.82,12.79,12.8,944000.0
2012-10-09 10:00:00,12.8,12.82,12.78,12.8,1282000.0,12.8,12.82,12.78,12.8,1282000.0
2012-10-09 10:05:00,12.8,12.82,12.79,12.82,448000.0,12.8,12.82,12.79,12.82,448000.0
2012-10-09 10:10:00,12.82,12.82,12.79,12.79,400000.0,12.82,12.82,12.79,12.79,400000.0
2012-10-09 10:15:00,12.79,12.82,12.79,12.79,534000.0,12.79,12.82,12.79,12.79,534000.0
2012-10-09 10:20:00,12.79,12.81,12.79,12.8,444000.0,12.79,12.81,12.79,12.8,444000.0
2012-10-09 10:25:00,12.8,12.8,12.76,12.78,824000.0,12.8,12.8,12.76,12.78,824000.0
2012-10-09 10:30:00,12.78,12.8,12.77,12.77,1264000.0,12.78,12.8,12.77,12.77,1264000.0
2012-10-09 10:35:00,12.77,12.77,12.75,12.75,912000.0,12.77,12.77,12.75,12.75,912000.0
2012-10-09 10:40:00,12.75,12.76,12.71,12.72,1206000.0,12.75,12.76,12.71,12.72,1206000.0
2012-10-09 10:45:00,12.72,12.75,12.67,12.68,1240000.0,12.72,12.75,12.67,12.68,1240000.0
2012-10-09 10:50:00,12.69,12.7,12.66,12.68,1674000.0,12.69,12.7,12.66,12.68,1674000.0
2012-10-09 10:55:00,12.69,12.69,12.65,12.67,1046000.0,12.69,12.69,12.65,12.67,1046000.0
2012-10-09 11:00:00,12.66,12.66,12.61,12.65,2038000.0,12.66,12.66,12.61,12.65,2038000.0
2012-10-09 11:05:00,12.65,12.65,12.64,12.65,656000.0,12.65,12.65,12.64,12.65,656000.0
2012-10-09 11:10:00,12.65,12.65,12.64,12.65,378000.0,12.65,12.65,12.64,12.65,378000.0
2012-10-09 11:15:00,12.65,12.65,12.6,12.61,996000.0,12.65,12.65,12.6,12.61,996000.0
2012-10-09 11:20:00,12.61,12.66,12.6,12.65,734000.0,12.61,12.66,12.6,12.65,734000.0
2012-10-09 11:25:00,12.65,12.67,12.65,12.66,738000.0,12.65,12.67,12.65,12.66,738000.0
2012-10-09 11:30:00,12.66,12.67,12.65,12.67,474000.0,12.66,12.67,12.65,12.67,474000.0
2012-10-09 11:35:00,12.67,12.69,12.67,12.67,654000.0,12.67,12.69,12.67,12.67,654000.0
2012-10-09 11:40:00,12.67,12.68,12.64,12.65,706000.0,12.67,12.68,12.64,12.65,706000.0
2012-10-09 11:45:00,12.65,12.65,12.6,12.62,1412000.0,12.65,12.65,12.6,12.62,1412000.0
2012-10-09 11:50:00,12.62,12.65,12.61,12.65,704000.0,12.62,12.65,12.61,12.65,704000.0
2012-10-09 11:55:00,12.64,12.65,12.63,12.63,812000.0,12.64,12.65,12.63,12.63,812000.0
2012-10-09 12:00:00,12.63,12.65,12.62,12.62,400000.0,12.63,12.65,12.62,12.62,400000.0
2012-10-09 12:05:00,12.62,12.63,12.61,12.63,554000.0,12.62,12.63,12.61,12.63,554000.0
2012-10-09 12:10:00,12.63,12.64,12.62,12.63,782000.0,12.63,12.64,12.62,12.63,782000.0
2012-10-09 12:15:00,12.62,12.67,12.62,12.65,1126000.0,12.62,12.67,12.62,12.65,1126000.0
2012-10-09 12:20:00,12.65,12.67,12.65,12.65,620000.0,12.65,12.67,12.65,12.65,620000.0
2012-10-09 12:25:00,12.65,12.67,12.65,12.65,326000.0,12.65,12.67,12.65,12.65,326000.0
2012-10-09 12:30:00,12.65,12.66,12.61,12.62,740000.0,12.65,12.66,12.61,12.62,740000.0
2012-10-09 12:35:00,12.61,12.62,12.58,12.59,1278000.0,12.61,12.62,12.58,12.59,1278000.0
2012-10-09 12:40:00,12.59,12.6,12.58,12.59,904000.0,12.59,12.6,12.58,12.59,904000.0
2012-10-09 12:45:00,12.58,12.58,12.56,12.57,1062000.0,12.58,12.58,12.56,12.57,1062000.0
2012-10-09 12:50:00,12.57,12.57,12.54,12.54,1148000.0,12.57,12.57,12.54,12.54,1148000.0
2012-10-09 12:55:00,12.54,12.56,12.54,12.54,794000.0,12.54,12.56,12.54,12.54,794000.0
2012-10-09 13:00:00,12.54,12.6,12.54,12.59,1340000.0,12.54,12.6,12.54,12.59,1340000.0
2012-10-09 13:05:00,12.59,12.6,12.58,12.58,630000.0,12.59,12.6,12.58,12.58,630000.0
2012-10-09 13:10:00,12.58,12.61,12.58,12.61,496000.0,12.58,12.61,12.58,12.61,496000.0
2012-10-09 13:15:00,12.61,12.62,12.6,12.62,374000.0,12.61,12.62,12.6,12.62,374000.0
2012-10-09 13:20:00,12.62,12.62,12.6,12.61,404000.0,12.62,12.62,12.6,12.61,404000.0
2012-10-09 13:25:00,12.62,12.64,12.61,12.61,568000.0,12.62,12.64,12.61,12.61,568000.0
2012-10-09 13:30:00,12.61,12.63,12.6,12.62,568000.0,12.61,12.63,12.6,12.62,568000.0
2012-10-09 13:35:00,12.62,12.63,12.6,12.6,432000.0,12.62,12.63,12.6,12.6,432000.0
2012-10-09 13:40:00,12.6,12.62,12.6,12.62,106000.0,12.6,12.62,12.6,12.62,106000.0
2012-10-09 13:45:00,12.62,12.62,12.6,12.61,236000.0,12.62,12.62,12.6,12.61,236000.0
2012-10-09 13:50:00,12.61,12.63,12.59,12.59,556000.0,12.61,12.63,12.59,12.59,556000.0
2012-10-09 13:55:00,12.59,12.62,12.59,12.6,374000.0,12.59,12.62,12.59,12.6,374000.0
2012-10-09 14:00:00,12.6,12.62,12.59,12.61,314000.0,12.6,12.62,12.59,12.61,314000.0
2012-10-09 14:05:00,12.61,12.62,12.6,12.61,350000.0,12.61,12.62,12.6,12.61,350000.0
2012-10-09 14:10:00,12.61,12.62,12.6,12.61,390000.0,12.61,12.62,12.6,12.61,390000.0
2012-10-09 14:15:00,12.61,12.63,12.59,12.62,504000.0,12.61,12.63,12.59,12.62,504000.0
2012-10-09 14:20:00,12.62,12.64,12.62,12.62,320000.0,12.62,12.64,12.62,12.62,320000.0
2012-10-09 14:25:00,12.62,12.63,12.6,12.63,554000.0,12.62,12.63,12.6,12.63,554000.0
2012-10-09 14:30:00,12.63,12.63,12.6,12.61,556000.0,12.63,12.63,12.6,12.61,556000.0
2012-10-09 14:35:00,12.61,12.62,12.58,12.58,514000.0,12.61,12.62,12.58,12.58,514000.0
2012-10-09 14:40:00,12.58,12.59,12.57,12.57,732000.0,12.58,12.59,12.57,12.57,732000.0
2012-10-09 14:45:00,12.57,12.59,12.57,12.58,584000.0,12.57,12.59,12.57,12.58,584000.0
2012-10-09 14:50:00,12.58,12.58,12.57,12.58,536000.0,12.58,12.58,12.57,12.58,536000.0
2012-10-09 14:55:00,12.58,12.61,12.58,12.6,640000.0,12.58,12.61,12.58,12.6,640000.0
2012-10-09 15:00:00,12.61,12.61,12.59,12.61,470000.0,12.61,12.61,12.59,12.61,470000.0
2012-10-09 15:05:00,12.61,12.61,12.59,12.6,390000.0,12.61,12.61,12.59,12.6,390000.0
2012-10-09 15:10:00,12.59,12.6,12.58,12.59,584000.0,12.59,12.6,12.58,12.59,584000.0
2012-10-09 15:15:00,12.6,12.6,12.58,12.58,512000.0,12.6,12.6,12.58,12.58,512000.0
2012-10-09 15:20:00,12.58,12.59,12.56,12.57,1514000.0,12.58,12.59,12.56,12.57,1514000.0
2012-10-09 15:25:00,12.56,12.6,12.56,12.58,1238000.0,12.56,12.6,12.56,12.58,1238000.0
2012-10-09 15:30:00,12.58,12.6,12.57,12.58,1190000.0,12.58,12.6,12.57,12.58,1190000.0
2012-10-09 15:35:00,12.58,12.59,12.57,12.57,828000.0,12.58,12.59,12.57,12.57,828000.0
2012-10-09 15:40:00,12.57,12.59,12.57,12.58,968000.0,12.57,12.59,12.57,12.58,968000.0
2012-10-09 15:45:00,12.58,12.59,12.57,12.57,2176000.0,12.58,12.59,12.57,12.57,2176000.0
2012-10-09 15:50:00,12.57,12.57,12.54,12.54,2054000.0,12.57,12.57,12.54,12.54,2054000.0
2012-10-09 15:55:00,12.54,12.56,12.54,12.54,2912000.0,12.54,12.56,12.54,12.54,2912000.0
2012-10-10 09:30:00,12.58,12.6,12.47,12.53,4432000.0,12.58,12.6,12.47,12.53,4432000.0
2012-10-10 09:35:00,12.52,12.57,12.48,12.49,1712000.0,12.52,12.57,12.48,12.49,1712000.0
2012-10-10 09:40:00,12.48,12.51,12.47,12.51,940000.0,12.48,12.51,12.47,12.51,940000.0
2012-10-10 09:45:00,12.51,12.57,12.5,12.51,1024000.0,12.51,12.57,12.5,12.51,1024000.0
2012-10-10 09:50:00,12.52,12.55,12.49,12.5,1386000.0,12.52,12.55,12.49,12.5,1386000.0
2012-10-10 09:55:00,12.49,12.51,12.48,12.51,1528000.0,12.49,12.51,12.48,12.51,1528000.0
2012-10-10 10:00:00,12.51,12.55,12.5,12.54,1362000.0,12.51,12.55,12.5,12.54,1362000.0
2012-10-10 10:05:00,12.55,12.57,12.52,12.55,1024000.0,12.55,12.57,12.52,12.55,1024000.0
2012-10-10 10:10:00,12.55,12.62,12.55,12.59,2062000.0,12.55,12.62,12.55,12.59,2062000.0
2012-10-10 10:15:00,12.59,12.6,12.54,12.56,1102000.0,12.59,12.6,12.54,12.56,1102000.0
2012-10-10 10:20:00,12.56,12.57,12.55,12.55,298000.0,12.56,12.57,12.55,12.55,298000.0
2012-10-10 10:25:00,12.55,12.59,12.55,12.58,336000.0,12.55,12.59,12.55,12.58,336000.0
2012-10-10 10:30:00,12.58,12.58,12.54,12.55,1058000.0,12.58,12.58,12.54,12.55,1058000.0
2012-10-10 10:35:00,12.55,12.55,12.53,12.54,668000.0,12.55,12.55,12.53,12.54,668000.0
2012-10-10 10:40:00,12.54,12.55,12.51,12.52,830000.0,12.54,12.55,12.51,12.52,830000.0
2012-10-10 10:45:00,12.51,12.52,12.48,12.49,1120000.0,12.51,12.52,12.48,12.49,1120000.0
2012-10-10 10:50:00,12.49,12.5,12.48,12.5,424000.0,12.49,12.5,12.48,12.5,424000.0
2012-10-10 10:55:00,12.5,12.52,12.49,12.49,548000.0,12.5,12.52,12.49,12.49,548000.0
2012-10-10 11:00:00,12.49,12.5,12.46,12.46,1076000.0,12.49,12.5,12.46,12.46,1076000.0
2012-10-10 11:05:00,12.47,12.49,12.46,12.49,518000.0,12.47,12.49,12.46,12.49,518000.0
2012-10-10 11:10:00,12.49,12.49,12.46,12.48,678000.0,12.49,12.49,12.46,12.48,678000.0
2012-10-10 11:15:00,12.47,12.48,12.46,12.46,524000.0,12.47,12.48,12.46,12.46,524000.0
2012-10-10 11:20:00,12.46,12.48,12.46,12.47,446000.0,12.46,12.48,12.46,12.47,446000.0
2012-10-10 11:25:00,12.47,12.51,12.47,12.51,712000.0,12.47,12.51,12.47,12.51,712000.0
2012-10-10 11:30:00,12.5,12.53,12.49,12.51,540000.0,12.5,12.53,12.49,12.51,540000.0
2012-10-10 11:35:00,12.52,12.52,12.49,12.49,538000.0,12.52,12.52,12.49,12.49,538000.0
2012-10-10 11:40:00,12.49,12.51,12.48,12.5,610000.0,12.49,12.51,12.48,12.5,610000.0
2012-10-10 11:45:00,12.5,12.51,12.48,12.48,436000.0,12.5,12.51,12.48,12.48,436000.0
2012-10-10 11:50:00,12.48,12.48,12.44,12.44,1330000.0,12.48,12.48,12.44,12.44,1330000.0
2012-10-10 11:55:00,12.44,12.46,12.43,12.43,986000.0,12.44,12.46,12.43,12.43,986000.0
2012-10-10 12:00:00,12.43,12.43,12.41,12.43,1156000.0,12.43,12.43,12.41,12.43,1156000.0
2012-10-10 12:05:00,12.43,12.43,12.42,12.43,586000.0,12.43,12.43,12.42,12.43,586000.0
2012-10-10 12:10:00,12.43,12.44,12.42,12.42,698000.0,12.43,12.44,12.42,12.42,698000.0
2012-10-10 12:15:00,12.42,12.43,12.41,12.41,404000.0,12.42,12.43,12.41,12.41,404000.0
2012-10-10 12:20:00,12.41,12.42,12.41,12.41,466000.0,12.41,12.42,12.41,12.41,466000.0
2012-10-10 12:25:00,12.42,12.43,12.41,12.43,216000.0,12.42,12.43,12.41,12.43,216000.0
2012-10-10 12:30:00,12.42,12.42,12.4,12.4,840000.0,12.42,12.42,12.4,12.4,840000.0
2012-10-10 12:35:00,12.4,12.4,12.38,12.38,1014000.0,12.4,12.4,12.38,12.38,1014000.0
2012-10-10 12:40:00,12.38,12.39,12.37,12.38,546000.0,12.38,12.39,12.37,12.38,546000.0
2012-10-10 12:45:00,12.38,12.38,12.36,12.37,584000.0,12.38,12.38,12.36,12.37,584000.0
2012-10-10 12:50:00,12.37,12.37,12.35,12.35,912000.0,12.37,12.37,12.35,12.35,912000.0
2012-10-10 12:55:00,12.35,12.35,12.3,12.31,1894000.0,12.35,12.35,12.3,12.31,1894000.0
2012-10-10 13:00:00,12.31,12.34,12.31,12.34,1468000.0,12.31,12.34,12.31,12.34,1468000.0
2012-10-10 13:05:00,12.34,12.35,12.33,12.34,1140000.0,12.34,12.35,12.33,12.34,1140000.0
2012-10-10 13:10:00,12.34,12.34,12.33,12.34,1158000.0,12.34,12.34,12.33,12.34,1158000.0
2012-10-10 13:15:00,12.34,12.35,12.32,12.32,730000.0,12.34,12.35,12.32,12.32,730000.0
2012-10-10 13:20:00,12.32,12.32,12.3,12.31,1226000.0,12.32,12.32,12.3,12.31,1226000.0
2012-10-10 13:25:00,12.31,12.31,12.28,12.29,1248000.0,12.31,12.31,12.28,12.29,1248000.0
2012-10-10 13:30:00,12.29,12.29,12.28,12.28,1222000.0,12.29,12.29,12.28,12.28,1222000.0
2012-10-10 13:35:00,12.28,12.31,12.28,12.3,998000.0,12.28,12.31,12.28,12.3,998000.0
2012-10-10 13:40:00,12.3,12.3,12.28,12.28,538000.0,12.3,12.3,12.28,12.28,538000.0
2012-10-10 13:45:00,12.29,12.29,12.26,12.29,624000.0,12.29,12.29,12.26,12.29,624000.0
2012-10-10 13:50:00,12.29,12.3,12.28,12.29,590000.0,12.29,12.3,12.28,12.29,590000.0
2012-10-10 13:55:00,12.29,12.29,12.28,12.28,786000.0,12.29,12.29,12.28,12.28,786000.0
2012-10-10 14:00:00,12.28,12.31,12.28,12.31,1322000.0,12.28,12.31,12.28,12.31,1322000.0
2012-10-10 14:05:00,12.31,12.33,12.3,12.3,686000.0,12.31,12.33,12.3,12.3,686000.0
2012-10-10 14:10:00,12.31,12.31,12.28,12.29,524000.0,12.31,12.31,12.28,12.29,524000.0
2012-10-10 14:15:00,12.29,12.29,12.28,12.28,466000.0,12.29,12.29,12.28,12.28,466000.0
2012-10-10 14:20:00,12.28,12.29,12.26,12.26,820000.0,12.28,12.29,12.26,12.26,820000.0
2012-10-10 14:25:00,12.26,12.28,12.24,12.27,2292000.0,12.26,12.28,12.24,12.27,2292000.0
2012-10-10 14:30:00,12.27,12.28,12.26,12.27,680000.0,12.27,12.28,12.26,12.27,680000.0
2012-10-10 14:35:00,12.27,12.27,12.25,12.26,648000.0,12.27,12.27,12.25,12.26,648000.0
2012-10-10 14:40:00,12.25,12.26,12.25,12.26,380000.0,12.25,12.26,12.25,12.26,380000.0
2012-10-10 14:45:00,12.26,12.27,12.2,12.23,1688000.0,12.26,12.27,12.2,12.23,1688000.0
2012-10-10 14:50:00,12.23,12.25,12.22,12.25,648000.0,12.23,12.25,12.22,12.25,648000.0
2012-10-10 14:55:00,12.25,12.26,12.25,12.25,630000.0,12.25,12.26,12.25,12.25,630000.0
2012-10-10 15:00:00,12.25,12.25,12.23,12.24,876000.0,12.25,12.25,12.23,12.24,876000.0
2012-10-10 15:05:00,12.23,12.24,12.22,12.24,512000.0,12.23,12.24,12.22,12.24,512000.0
2012-10-10 15:10:00,12.24,12.27,12.24,12.27,738000.0,12.24,12.27,12.24,12.27,738000.0
2012-10-10 15:15:00,12.27,12.27,12.26,12.26,748000.0,12.27,12.27,12.26,12.26,748000.0
2012-10-10 15:20:00,12.26,12.26,12.23,12.23,610000.0,12.26,12.26,12.23,12.23,610000.0
2012-10-10 15:25:00,12.23,12.25,12.22,12.24,484000.0,12.23,12.25,12.22,12.24,484000.0
2012-10-10 15:30:00,12.24,12.27,12.23,12.25,554000.0,12.24,12.27,12.23,12.25,554000.0
2012-10-10 15:35:00,12.25,12.25,12.24,12.25,528000.0,12.25,12.25,12.24,12.25,528000.0
2012-10-10 15:40:00,12.25,12.27,12.24,12.27,1186000.0,12.25,12.27,12.24,12.27,1186000.0
2012-10-10 15:45:00,12.26,12.27,12.25,12.27,850000.0,12.26,12.27,12.25,12.27,850000.0
2012-10-10 15:50:00,12.27,12.27,12.24,12.25,1190000.0,12.27,12.27,12.24,12.25,1190000.0
2012-10-10 15:55:00,12.25,12.27,12.25,12.25,3546000.0,12.25,12.27,12.25,12.25,3546000.0
2012-10-11 09:30:00,12.4,12.47,12.37,12.39,4908000.0,12.4,12.47,12.37,12.39,4908000.0
2012-10-11 09:35:00,12.4,12.41,12.32,12.37,2542000.0,12.4,12.41,12.32,12.37,2542000.0
2012-10-11 09:40:00,12.37,12.39,12.36,12.37,870000.0,12.37,12.39,12.36,12.37,870000.0
2012-10-11 09:45:00,12.37,12.37,12.33,12.35,720000.0,12.37,12.37,12.33,12.35,720000.0
2012-10-11 09:50:00,12.35,12.36,12.32,12.32,720000.0,12.35,12.36,12.32,12.32,720000.0
2012-10-11 09:55:00,12.32,12.35,12.32,12.34,608000.0,12.32,12.35,12.32,12.34,608000.0
2012-10-11 10:00:00,12.34,12.35,12.31,12.32,924000.0,12.34,12.35,12.31,12.32,924000.0
2012-10-11 10:05:00,12.32,12.35,12.31,12.35,736000.0,12.32,12.35,12.31,12.35,736000.0
2012-10-11 10:10:00,12.35,12.35,12.29,12.29,1106000.0,12.35,12.35,12.29,12.29,1106000.0
2012-10-11 10:15:00,12.29,12.32,12.28,12.3,1114000.0,12.29,12.32,12.28,12.3,1114000.0
2012-10-11 10:20:00,12.3,12.32,12.3,12.3,648000.0,12.3,12.32,12.3,12.3,648000.0
2012-10-11 10:25:00,12.3,12.31,12.26,12.27,1470000.0,12.3,12.31,12.26,12.27,1470000.0
2012-10-11 10:30:00,12.27,12.28,12.24,12.26,916000.0,12.27,12.28,12.24,12.26,916000.0
2012-10-11 10:35:00,12.26,12.29,12.25,12.28,740000.0,12.26,12.29,12.25,12.28,740000.0
2012-10-11 10:40:00,12.28,12.32,12.28,12.29,1160000.0,12.28,12.32,12.28,12.29,1160000.0
2012-10-11 10:45:00,12.29,12.29,12.25,12.25,1000000.0,12.29,12.29,12.25,12.25,1000000.0
2012-10-11 10:50:00,12.25,12.26,12.23,12.25,1388000.0,12.25,12.26,12.23,12.25,1388000.0
2012-10-11 10:55:00,12.25,12.26,12.22,12.22,1004000.0,12.25,12.26,12.22,12.22,1004000.0
2012-10-11 11:00:00,12.23,12.24,12.22,12.23,564000.0,12.23,12.24,12.22,12.23,564000.0
2012-10-11 11:05:00,12.23,12.23,12.2,12.22,1072000.0,12.23,12.23,12.2,12.22,1072000.0
2012-10-11 11:10:00,12.22,12.23,12.21,12.22,814000.0,12.22,12.23,12.21,12.22,814000.0
2012-10-11 11:15:00,12.22,12.22,12.2,12.21,706000.0,12.22,12.22,12.2,12.21,706000.0
2012-10-11 11:20:00,12.21,12.24,12.18,12.24,1314000.0,12.21,12.24,12.18,12.24,1314000.0
2012-10-11 11:25:00,12.24,12.28,12.24,12.25,888000.0,12.24,12.28,12.24,12.25,888000.0
2012-10-11 11:30:00,12.25,12.26,12.24,12.25,486000.0,12.25,12.26,12.24,12.25,486000.0
2012-10-11 11:35:00,12.26,12.26,12.25,12.25,408000.0,12.26,12.26,12.25,12.25,408000.0
2012-10-11 11:40:00,12.25,12.25,12.22,12.22,820000.0,12.25,12.25,12.22,12.22,820000.0
2012-10-11 11:45:00,12.23,12.25,12.22,12.25,360000.0,12.23,12.25,12.22,12.25,360000.0
2012-10-11 11:50:00,12.25,12.26,12.21,12.22,680000.0,12.25,12.26,12.21,12.22,680000.0
2012-10-11 11:55:00,12.22,12.23,12.22,12.23,370000.0,12.22,12.23,12.22,12.23,370000.0
2012-10-11 12:00:00,12.22,12.23,12.19,12.19,652000.0,12.22,12.23,12.19,12.19,652000.0
2012-10-11 12:05:00,12.19,12.24,12.19,12.23,624000.0,12.19,12.24,12.19,12.23,624000.0
2012-10-11 12:10:00,12.24,12.25,12.21,12.22,798000.0,12.24,12.25,12.21,12.22,798000.0
2012-10-11 12:15:00,12.22,12.25,12.22,12.23,366000.0,12.22,12.25,12.22,12.23,366000.0
2012-10-11 12:20:00,12.23,12.23,12.2,12.22,218000.0,12.23,12.23,12.2,12.22,218000.0
2012-10-11 12:25:00,12.22,12.23,12.2,12.21,358000.0,12.22,12.23,12.2,12.21,358000.0
2012-10-11 12:30:00,12.22,12.22,12.21,12.21,178000.0,12.22,12.22,12.21,12.21,178000.0
2012-10-11 12:35:00,12.21,12.22,12.2,12.22,200000.0,12.21,12.22,12.2,12.22,200000.0
2012-10-11 12:40:00,12.22,12.22,12.19,12.19,284000.0,12.22,12.22,12.19,12.19,284000.0
2012-10-11 12:45:00,12.19,12.2,12.19,12.19,872000.0,12.19,12.2,12.19,12.19,872000.0
2012-10-11 12:50:00,12.2,12.21,12.2,12.21,460000.0,12.2,12.21,12.2,12.21,460000.0
2012-10-11 12:55:00,12.2,12.21,12.19,12.19,538000.0,12.2,12.21,12.19,12.19,538000.0
2012-10-11 13:00:00,12.19,12.21,12.19,12.2,564000.0,12.19,12.21,12.19,12.2,564000.0
2012-10-11 13:05:00,12.2,12.21,12.2,12.2,340000.0,12.2,12.21,12.2,12.2,340000.0
2012-10-11 13:10:00,12.2,12.2,12.19,12.19,674000.0,12.2,12.2,12.19,12.19,674000.0
2012-10-11 13:15:00,12.19,12.19,12.17,12.18,672000.0,12.19,12.19,12.17,12.18,672000.0
2012-10-11 13:20:00,12.18,12.18,12.16,12.17,656000.0,12.18,12.18,12.16,12.17,656000.0
2012-10-11 13:25:00,12.17,12.18,12.17,12.18,350000.0,12.17,12.18,12.17,12.18,350000.0
2012-10-11 13:30:00,12.17,12.18,12.16,12.17,370000.0,12.17,12.18,12.16,12.17,370000.0
2012-10-11 13:35:00,12.16,12.17,12.13,12.14,1006000.0,12.16,12.17,12.13,12.14,1006000.0
2012-10-11 13:40:00,12.14,12.14,12.12,12.14,514000.0,12.14,12.14,12.12,12.14,514000.0
2012-10-11 13:45:00,12.14,12.14,12.12,12.13,566000.0,12.14,12.14,12.12,12.13,566000.0
2012-10-11 13:50:00,12.13,12.13,12.1,12.11,808000.0,12.13,12.13,12.1,12.11,808000.0
2012-10-11 13:55:00,12.11,12.12,12.09,12.11,1018000.0,12.11,12.12,12.09,12.11,1018000.0
2012-10-11 14:00:00,12.11,12.13,12.11,12.12,1170000.0,12.11,12.13,12.11,12.12,1170000.0
2012-10-11 14:05:00,12.12,12.13,12.11,12.11,510000.0,12.12,12.13,12.11,12.11,510000.0
2012-10-11 14:10:00,12.11,12.15,12.11,12.14,896000.0,12.11,12.15,12.11,12.14,896000.0
2012-10-11 14:15:00,12.14,12.14,12.11,12.12,606000.0,12.14,12.14,12.11,12.12,606000.0
2012-10-11 14:20:00,12.12,12.13,12.12,12.13,342000.0,12.12,12.13,12.12,12.13,342000.0
2012-10-11 14:25:00,12.13,12.15,12.12,12.15,706000.0,12.13,12.15,12.12,12.15,706000.0
2012-10-11 14:30:00,12.15,12.17,12.15,12.16,1176000.0,12.15,12.17,12.15,12.16,1176000.0
2012-10-11 14:35:00,12.16,12.17,12.15,12.17,740000.0,12.16,12.17,12.15,12.17,740000.0
2012-10-11 14:40:00,12.17,12.18,12.16,12.17,398000.0,12.17,12.18,12.16,12.17,398000.0
2012-10-11 14:45:00,12.18,12.19,12.17,12.18,734000.0,12.18,12.19,12.17,12.18,734000.0
2012-10-11 14:50:00,12.18,12.19,12.18,12.19,442000.0,12.18,12.19,12.18,12.19,442000.0
2012-10-11 14:55:00,12.19,12.21,12.19,12.2,882000.0,12.19,12.21,12.19,12.2,882000.0
2012-10-11 15:00:00,12.2,12.21,12.2,12.2,592000.0,12.2,12.21,12.2,12.2,592000.0
2012-10-11 15:05:00,12.2,12.21,12.18,12.18,492000.0,12.2,12.21,12.18,12.18,492000.0
2012-10-11 15:10:00,12.18,12.22,12.18,12.21,712000.0,12.18,12.22,12.18,12.21,712000.0
2012-10-11 15:15:00,12.21,12.22,12.2,12.2,610000.0,12.21,12.22,12.2,12.2,610000.0
2012-10-11 15:20:00,12.2,12.22,12.2,12.22,538000.0,12.2,12.22,12.2,12.22,538000.0
2012-10-11 15:25:00,12.22,12.26,12.21,12.25,1528000.0,12.22,12.26,12.21,12.25,1528000.0
2012-10-11 15:30:00,12.25,12.25,12.22,12.22,754000.0,12.25,12.25,12.22,12.22,754000.0
2012-10-11 15:35:00,12.22,12.24,12.22,12.23,1196000.0,12.22,12.24,12.22,12.23,1196000.0
2012-10-11 15:40:00,12.23,12.24,12.23,12.24,744000.0,12.23,12.24,12.23,12.24,744000.0
2012-10-11 15:45:00,12.24,12.24,12.21,12.22,904000.0,12.24,12.24,12.21,12.22,904000.0
2012-10-11 15:50:00,12.21,12.23,12.21,12.22,888000.0,12.21,12.23,12.21,12.22,888000.0
2012-10-11 15:55:00,12.22,12.23,12.21,12.21,1896000.0,12.22,12.23,12.21,12.21,1896000.0
2012-10-12 09:30:00,12.16,12.19,12.1,12.18,2414000.0,12.16,12.19,12.1,12.18,2414000.0
2012-10-12 09:35:00,12.19,12.2,12.16,12.16,1020000.0,12.19,12.2,12.16,12.16,1020000.0
2012-10-12 09:40:00,12.16,12.17,12.1,12.12,1226000.0,12.16,12.17,12.1,12.12,1226000.0
2012-10-12 09:45:00,12.12,12.14,12.11,12.14,746000.0,12.12,12.14,12.11,12.14,746000.0
2012-10-12 09:50:00,12.14,12.19,12.14,12.18,550000.0,12.14,12.19,12.14,12.18,550000.0
2012-10-12 09:55:00,12.18,12.24,12.16,12.23,1246000.0,12.18,12.24,12.16,12.23,1246000.0
2012-10-12 10:00:00,12.23,12.26,12.22,12.26,1512000.0,12.23,12.26,12.22,12.26,1512000.0
2012-10-12 10:05:00,12.26,12.27,12.21,12.21,1618000.0,12.26,12.27,12.21,12.21,1618000.0
2012-10-12 10:10:00,12.22,12.26,12.21,12.25,520000.0,12.22,12.26,12.21,12.25,520000.0
2012-10-12 10:15:00,12.26,12.27,12.25,12.25,874000.0,12.26,12.27,12.25,12.25,874000.0
2012-10-12 10:20:00,12.25,12.25,12.23,12.23,998000.0,12.25,12.25,12.23,12.23,998000.0
2012-10-12 10:25:00,12.22,12.23,12.19,12.2,644000.0,12.22,12.23,12.19,12.2,644000.0
2012-10-12 10:30:00,12.2,12.22,12.2,12.21,262000.0,12.2,12.22,12.2,12.21,262000.0
2012-10-12 10:35:00,12.21,12.23,12.2,12.23,282000.0,12.21,12.23,12.2,12.23,282000.0
2012-10-12 10:40:00,12.22,12.24,12.22,12.23,434000.0,12.22,12.24,12.22,12.23,434000.0
2012-10-12 10:45:00,12.23,12.23,12.2,12.21,410000.0,12.23,12.23,12.2,12.21,410000.0
2012-10-12 10:50:00,12.22,12.22,12.2,12.22,234000.0,12.22,12.22,12.2,12.22,234000.0
2012-10-12 10:55:00,12.22,12.27,12.21,12.27,852000.0,12.22,12.27,12.21,12.27,852000.0
2012-10-12 11:00:00,12.27,12.27,12.22,12.22,900000.0,12.27,12.27,12.22,12.22,900000.0
2012-10-12 11:05:00,12.22,12.22,12.2,12.2,608000.0,12.22,12.22,12.2,12.2,608000.0
2012-10-12 11:10:00,12.2,12.2,12.17,12.17,516000.0,12.2,12.2,12.17,12.17,516000.0
2012-10-12 11:15:00,12.17,12.2,12.16,12.19,426000.0,12.17,12.2,12.16,12.19,426000.0
2012-10-12 11:20:00,12.19,12.2,12.18,12.19,306000.0,12.19,12.2,12.18,12.19,306000.0
2012-10-12 11:25:00,12.19,12.19,12.14,12.14,972000.0,12.19,12.19,12.14,12.14,972000.0
2012-10-12 11:30:00,12.15,12.15,12.12,12.13,874000.0,12.15,12.15,12.12,12.13,874000.0
2012-10-12 11:35:00,12.13,12.14,12.12,12.13,198000.0,12.13,12.14,12.12,12.13,198000.0
2012-10-12 11:40:00,12.14,12.14,12.11,12.12,654000.0,12.14,12.14,12.11,12.12,654000.0
2012-10-12 11:45:00,12.12,12.14,12.12,12.14,416000.0,12.12,12.14,12.12,12.14,416000.0
2012-10-12 11:50:00,12.14,12.15,12.13,12.15,362000.0,12.14,12.15,12.13,12.15,362000.0
2012-10-12 11:55:00,12.15,12.18,12.14,12.18,852000.0,12.15,12.18,12.14,12.18,852000.0
2012-10-12 12:00:00,12.18,12.19,12.17,12.18,306000.0,12.18,12.19,12.17,12.18,306000.0
2012-10-12 12:05:00,12.18,12.2,12.17,12.19,384000.0,12.18,12.2,12.17,12.19,384000.0
2012-10-12 12:10:00,12.19,12.2,12.19,12.2,478000.0,12.19,12.2,12.19,12.2,478000.0
2012-10-12 12:15:00,12.19,12.19,12.18,12.19,232000.0,12.19,12.19,12.18,12.19,232000.0
2012-10-12 12:20:00,12.18,12.19,12.18,12.19,222000.0,12.18,12.19,12.18,12.19,222000.0
2012-10-12 12:25:00,12.19,12.19,12.16,12.16,362000.0,12.19,12.19,12.16,12.16,362000.0
2012-10-12 12:30:00,12.16,12.18,12.16,12.18,104000.0,12.16,12.18,12.16,12.18,104000.0
2012-10-12 12:35:00,12.18,12.18,12.17,12.18,140000.0,12.18,12.18,12.17,12.18,140000.0
2012-10-12 12:40:00,12.18,12.18,12.17,12.17,160000.0,12.18,12.18,12.17,12.17,160000.0
2012-10-12 12:45:00,12.17,12.17,12.15,12.15,218000.0,12.17,12.17,12.15,12.15,218000.0
2012-10-12 12:50:00,12.15,12.15,12.14,12.14,374000.0,12.15,12.15,12.14,12.14,374000.0
2012-10-12 12:55:00,12.14,12.15,12.14,12.14,160000.0,12.14,12.15,12.14,12.14,160000.0
2012-10-12 13:00:00,12.14,12.15,12.14,12.15,184000.0,12.14,12.15,12.14,12.15,184000.0
2012-10-12 13:05:00,12.15,12.15,12.13,12.14,316000.0,12.15,12.15,12.13,12.14,316000.0
2012-10-12 13:10:00,12.14,12.14,12.13,12.13,160000.0,12.14,12.14,12.13,12.13,160000.0
2012-10-12 13:15:00,12.13,12.14,12.13,12.14,290000.0,12.13,12.14,12.13,12.14,290000.0
2012-10-12 13:20:00,12.14,12.14,12.13,12.14,158000.0,12.14,12.14,12.13,12.14,158000.0
2012-10-12 13:25:00,12.14,12.15,12.13,12.13,396000.0,12.14,12.15,12.13,12.13,396000.0
2012-10-12 13:30:00,12.13,12.14,12.12,12.13,272000.0,12.13,12.14,12.12,12.13,272000.0
2012-10-12 13:35:00,12.13,12.13,12.13,12.13,284000.0,12.13,12.13,12.13,12.13,284000.0
2012-10-12 13:40:00,12.13,12.13,12.12,12.12,322000.0,12.13,12.13,12.12,12.12,322000.0
2012-10-12 13:45:00,12.12,12.12,12.11,12.12,410000.0,12.12,12.12,12.11,12.12,410000.0
2012-10-12 13:50:00,12.12,12.13,12.11,12.13,116000.0,12.12,12.13,12.11,12.13,116000.0
2012-10-12 13:55:00,12.13,12.15,12.12,12.15,364000.0,12.13,12.15,12.12,12.15,364000.0
2012-10-12 14:00:00,12.15,12.15,12.13,12.14,416000.0,12.15,12.15,12.13,12.14,416000.0
2012-10-12 14:05:00,12.14,12.14,12.13,12.13,188000.0,12.14,12.14,12.13,12.13,188000.0
2012-10-12 14:10:00,12.13,12.15,12.13,12.14,188000.0,12.13,12.15,12.13,12.14,188000.0
2012-10-12 14:15:00,12.14,12.14,12.13,12.13,150000.0,12.14,12.14,12.13,12.13,150000.0
2012-10-12 14:20:00,12.13,12.16,12.13,12.15,532000.0,12.13,12.16,12.13,12.15,532000.0
2012-10-12 14:25:00,12.15,12.17,12.15,12.17,174000.0,12.15,12.17,12.15,12.17,174000.0
2012-10-12 14:30:00,12.17,12.17,12.16,12.17,254000.0,12.17,12.17,12.16,12.17,254000.0
2012-10-12 14:35:00,12.17,12.17,12.16,12.16,132000.0,12.17,12.17,12.16,12.16,132000.0
2012-10-12 14:40:00,12.16,12.16,12.14,12.15,304000.0,12.16,12.16,12.14,12.15,304000.0
2012-10-12 14:45:00,12.15,12.15,12.14,12.14,254000.0,12.15,12.15,12.14,12.14,254000.0
2012-10-12 14:50:00,12.14,12.16,12.14,12.16,370000.0,12.14,12.16,12.14,12.16,370000.0
2012-10-12 14:55:00,12.15,12.16,12.14,12.14,216000.0,12.15,12.16,12.14,12.14,216000.0
2012-10-12 15:00:00,12.14,12.14,12.13,12.13,240000.0,12.14,12.14,12.13,12.13,240000.0
2012-10-12 15:05:00,12.13,12.15,12.13,12.14,266000.0,12.13,12.15,12.13,12.14,266000.0
2012-10-12 15:10:00,12.14,12.14,12.12,12.13,264000.0,12.14,12.14,12.12,12.13,264000.0
2012-10-12 15:15:00,12.13,12.14,12.13,12.14,416000.0,12.13,12.14,12.13,12.14,416000.0
2012-10-12 15:20:00,12.14,12.14,12.13,12.13,278000.0,12.14,12.14,12.13,12.13,278000.0
2012-10-12 15:25:00,12.13,12.14,12.12,12.13,316000.0,12.13,12.14,12.12,12.13,316000.0
2012-10-12 15:30:00,12.13,12.13,12.11,12.12,838000.0,12.13,12.13,12.11,12.12,838000.0
2012-10-12 15:35:00,12.12,12.13,12.11,12.11,580000.0,12.12,12.13,12.11,12.11,580000.0
2012-10-12 15:40:00,12.11,12.12,12.11,12.11,556000.0,12.11,12.12,12.11,12.11,556000.0
2012-10-12 15:45:00,12.11,12.12,12.1,12.1,1226000.0,12.11,12.12,12.1,12.1,1226000.0
2012-10-12 15:50:00,12.1,12.13,12.1,12.12,864000.0,12.1,12.13,12.1,12.12,864000.0
2012-10-12 15:55:00,12.12,12.14,12.11,12.11,1652000.0,12.12,12.14,12.11,12.11,1652000.0
2012-10-15 09:30:00,12.14,12.17,12.1,12.12,1186000.0,12.14,12.17,12.1,12.12,1186000.0
2012-10-15 09:35:00,12.12,12.12,12.04,12.04,1608000.0,12.12,12.12,12.04,12.04,1608000.0
2012-10-15 09:40:00,12.05,12.08,12.04,12.04,1050000.0,12.05,12.08,12.04,12.04,1050000.0
2012-10-15 09:45:00,12.04,12.06,12.04,12.04,1170000.0,12.04,12.06,12.04,12.04,1170000.0
2012-10-15 09:50:00,12.05,12.05,12.01,12.03,1036000.0,12.05,12.05,12.01,12.03,1036000.0
2012-10-15 09:55:00,12.03,12.05,12.01,12.05,1084000.0,12.03,12.05,12.01,12.05,1084000.0
2012-10-15 10:00:00,12.05,12.05,12.02,12.05,848000.0,12.05,12.05,12.02,12.05,848000.0
2012-10-15 10:05:00,12.05,12.05,12.01,12.03,508000.0,12.05,12.05,12.01,12.03,508000.0
2012-10-15 10:10:00,12.02,12.03,11.98,11.98,1798000.0,12.02,12.03,11.98,11.98,1798000.0
2012-10-15 10:15:00,11.98,12.0,11.97,11.98,1040000.0,11.98,12.0,11.97,11.98,1040000.0
2012-10-15 10:20:00,11.98,11.99,11.95,11.96,1248000.0,11.98,11.99,11.95,11.96,1248000.0
2012-10-15 10:25:00,11.96,11.98,11.95,11.95,738000.0,11.96,11.98,11.95,11.95,738000.0
2012-10-15 10:30:00,11.95,11.97,11.93,11.94,1298000.0,11.95,11.97,11.93,11.94,1298000.0
2012-10-15 10:35:00,11.94,11.94,11.93,11.93,808000.0,11.94,11.94,11.93,11.93,808000.0
2012-10-15 10:40:00,11.93,11.98,11.93,11.98,734000.0,11.93,11.98,11.93,11.98,734000.0
2012-10-15 10:45:00,11.98,11.99,11.97,11.98,570000.0,11.98,11.99,11.97,11.98,570000.0
2012-10-15 10:50:00,11.97,11.98,11.96,11.96,404000.0,11.97,11.98,11.96,11.96,404000.0
2012-10-15 10:55:00,11.96,11.99,11.95,11.98,534000.0,11.96,11.99,11.95,11.98,534000.0
2012-10-15 11:00:00,11.98,11.98,11.96,11.96,218000.0,11.98,11.98,11.96,11.96,218000.0
2012-10-15 11:05:00,11.96,11.99,11.96,11.99,274000.0,11.96,11.99,11.96,11.99,274000.0
2012-10-15 11:10:00,11.99,12.04,11.99,12.04,1836000.0,11.99,12.04,11.99,12.04,1836000.0
2012-10-15 11:15:00,12.04,12.05,12.03,12.05,586000.0,12.04,12.05,12.03,12.05,586000.0
2012-10-15 11:20:00,12.05,12.07,12.04,12.05,598000.0,12.05,12.07,12.04,12.05,598000.0
2012-10-15 11:25:00,12.05,12.08,12.05,12.06,572000.0,12.05,12.08,12.05,12.06,572000.0
2012-10-15 11:30:00,12.06,12.09,12.06,12.09,448000.0,12.06,12.09,12.06,12.09,448000.0
2012-10-15 11:35:00,12.09,12.12,12.09,12.12,1062000.0,12.09,12.12,12.09,12.12,1062000.0
2012-10-15 11:40:00,12.12,12.13,12.08,12.09,782000.0,12.12,12.13,12.08,12.09,782000.0
2012-10-15 11:45:00,12.09,12.11,12.08,12.09,528000.0,12.09,12.11,12.08,12.09,528000.0
2012-10-15 11:50:00,12.09,12.1,12.06,12.06,544000.0,12.09,12.1,12.06,12.06,544000.0
2012-10-15 11:55:00,12.06,12.08,12.06,12.08,492000.0,12.06,12.08,12.06,12.08,492000.0
2012-10-15 12:00:00,12.08,12.1,12.08,12.09,262000.0,12.08,12.1,12.08,12.09,262000.0
2012-10-15 12:05:00,12.09,12.09,12.07,12.09,384000.0,12.09,12.09,12.07,12.09,384000.0
2012-10-15 12:10:00,12.08,12.09,12.05,12.06,816000.0,12.08,12.09,12.05,12.06,816000.0
2012-10-15 12:15:00,12.07,12.08,12.06,12.06,464000.0,12.07,12.08,12.06,12.06,464000.0
2012-10-15 12:20:00,12.07,12.08,12.04,12.05,640000.0,12.07,12.08,12.04,12.05,640000.0
2012-10-15 12:25:00,12.05,12.07,12.04,12.06,820000.0,12.05,12.07,12.04,12.06,820000.0
2012-10-15 12:30:00,12.06,12.06,12.04,12.05,374000.0,12.06,12.06,12.04,12.05,374000.0
2012-10-15 12:35:00,12.05,12.07,12.04,12.07,418000.0,12.05,12.07,12.04,12.07,418000.0
2012-10-15 12:40:00,12.07,12.08,12.06,12.08,604000.0,12.07,12.08,12.06,12.08,604000.0
2012-10-15 12:45:00,12.08,12.08,12.07,12.08,452000.0,12.08,12.08,12.07,12.08,452000.0
2012-10-15 12:50:00,12.08,12.08,12.06,12.06,350000.0,12.08,12.08,12.06,12.06,350000.0
2012-10-15 12:55:00,12.06,12.07,12.05,12.06,324000.0,12.06,12.07,12.05,12.06,324000.0
2012-10-15 13:00:00,12.06,12.07,12.05,12.06,414000.0,12.06,12.07,12.05,12.06,414000.0
2012-10-15 13:05:00,12.07,12.07,12.06,12.07,164000.0,12.07,12.07,12.06,12.07,164000.0
2012-10-15 13:10:00,12.07,12.09,12.07,12.07,348000.0,12.07,12.09,12.07,12.07,348000.0
2012-10-15 13:15:00,12.07,12.08,12.07,12.08,214000.0,12.07,12.08,12.07,12.08,214000.0
2012-10-15 13:20:00,12.08,12.09,12.06,12.06,164000.0,12.08,12.09,12.06,12.06,164000.0
2012-10-15 13:25:00,12.06,12.08,12.06,12.07,148000.0,12.06,12.08,12.06,12.07,148000.0
2012-10-15 13:30:00,12.07,12.08,12.06,12.06,156000.0,12.07,12.08,12.06,12.06,156000.0
2012-10-15 13:35:00,12.06,12.07,12.05,12.06,266000.0,12.06,12.07,12.05,12.06,266000.0
2012-10-15 13:40:00,12.06,12.08,12.06,12.08,282000.0,12.06,12.08,12.06,12.08,282000.0
2012-10-15 13:45:00,12.08,12.09,12.08,12.09,244000.0,12.08,12.09,12.08,12.09,244000.0
2012-10-15 13:50:00,12.09,12.1,12.09,12.09,226000.0,12.09,12.1,12.09,12.09,226000.0
2012-10-15 13:55:00,12.09,12.1,12.08,12.09,228000.0,12.09,12.1,12.08,12.09,228000.0
2012-10-15 14:00:00,12.09,12.12,12.09,12.12,678000.0,12.09,12.12,12.09,12.12,678000.0
2012-10-15 14:05:00,12.12,12.14,12.11,12.14,862000.0,12.12,12.14,12.11,12.14,862000.0
2012-10-15 14:10:00,12.13,12.14,12.12,12.13,550000.0,12.13,12.14,12.12,12.13,550000.0
2012-10-15 14:15:00,12.13,12.14,12.13,12.14,356000.0,12.13,12.14,12.13,12.14,356000.0
2012-10-15 14:20:00,12.13,12.15,12.12,12.14,370000.0,12.13,12.15,12.12,12.14,370000.0
2012-10-15 14:25:00,12.14,12.16,12.14,12.14,514000.0,12.14,12.16,12.14,12.14,514000.0
2012-10-15 14:30:00,12.14,12.15,12.12,12.13,508000.0,12.14,12.15,12.12,12.13,508000.0
2012-10-15 14:35:00,12.13,12.14,12.12,12.14,536000.0,12.13,12.14,12.12,12.14,536000.0
2012-10-15 14:40:00,12.13,12.14,12.11,12.12,600000.0,12.13,12.14,12.11,12.12,600000.0
2012-10-15 14:45:00,12.12,12.14,12.11,12.13,324000.0,12.12,12.14,12.11,12.13,324000.0
2012-10-15 14:50:00,12.14,12.16,12.13,12.14,584000.0,12.14,12.16,12.13,12.14,584000.0
2012-10-15 14:55:00,12.15,12.15,12.13,12.13,314000.0,12.15,12.15,12.13,12.13,314000.0
2012-10-15 15:00:00,12.13,12.15,12.13,12.13,502000.0,12.13,12.15,12.13,12.13,502000.0
2012-10-15 15:05:00,12.13,12.14,12.13,12.14,464000.0,12.13,12.14,12.13,12.14,464000.0
2012-10-15 15:10:00,12.14,12.15,12.14,12.15,582000.0,12.14,12.15,12.14,12.15,582000.0
2012-10-15 15:15:00,12.14,12.16,12.13,12.16,664000.0,12.14,12.16,12.13,12.16,664000.0
2012-10-15 15:20:00,12.16,12.18,12.15,12.17,830000.0,12.16,12.18,12.15,12.17,830000.0
2012-10-15 15:25:00,12.18,12.18,12.16,12.18,1086000.0,12.18,12.18,12.16,12.18,1086000.0
2012-10-15 15:30:00,12.18,12.19,12.16,12.17,2134000.0,12.18,12.19,12.16,12.17,2134000.0
2012-10-15 15:35:00,12.17,12.19,12.16,12.18,1134000.0,12.17,12.19,12.16,12.18,1134000.0
2012-10-15 15:40:00,12.18,12.2,12.18,12.19,940000.0,12.18,12.2,12.18,12.19,940000.0
2012-10-15 15:45:00,12.19,12.2,12.18,12.2,986000.0,12.19,12.2,12.18,12.2,986000.0
2012-10-15 15:50:00,12.2,12.24,12.2,12.24,2274000.0,12.2,12.24,12.2,12.24,2274000.0
2012-10-15 15:55:00,12.23,12.24,12.21,12.21,2840000.0,12.23,12.24,12.21,12.21,2840000.0
2012-10-16 09:30:00,12.24,12.25,12.2,12.22,3768000.0,12.24,12.25,12.2,12.22,3768000.0
2012-10-16 09:35:00,12.22,12.23,12.17,12.17,2552000.0,12.22,12.23,12.17,12.17,2552000.0
2012-10-16 09:40:00,12.17,12.18,12.1,12.16,2976000.0,12.17,12.18,12.1,12.16,2976000.0
2012-10-16 09:45:00,12.16,12.16,12.12,12.16,1852000.0,12.16,12.16,12.12,12.16,1852000.0
2012-10-16 09:50:00,12.17,12.17,12.14,12.14,836000.0,12.17,12.17,12.14,12.14,836000.0
2012-10-16 09:55:00,12.14,12.17,12.14,12.16,1408000.0,12.14,12.17,12.14,12.16,1408000.0
2012-10-16 10:00:00,12.17,12.18,12.14,12.15,2316000.0,12.17,12.18,12.14,12.15,2316000.0
2012-10-16 10:05:00,12.15,12.17,12.15,12.15,868000.0,12.15,12.17,12.15,12.15,868000.0
2012-10-16 10:10:00,12.15,12.18,12.15,12.17,1264000.0,12.15,12.18,12.15,12.17,1264000.0
2012-10-16 10:15:00,12.17,12.2,12.17,12.19,1216000.0,12.17,12.2,12.17,12.19,1216000.0
2012-10-16 10:20:00,12.2,12.2,12.17,12.19,1044000.0,12.2,12.2,12.17,12.19,1044000.0
2012-10-16 10:25:00,12.19,12.2,12.17,12.18,1688000.0,12.19,12.2,12.17,12.18,1688000.0
2012-10-16 10:30:00,12.18,12.19,12.18,12.19,1652000.0,12.18,12.19,12.18,12.19,1652000.0
2012-10-16 10:35:00,12.19,12.19,12.17,12.17,1688000.0,12.19,12.19,12.17,12.17,1688000.0
2012-10-16 10:40:00,12.17,12.17,12.16,12.16,520000.0,12.17,12.17,12.16,12.16,520000.0
2012-10-16 10:45:00,12.16,12.17,12.14,12.15,844000.0,12.16,12.17,12.14,12.15,844000.0
2012-10-16 10:50:00,12.15,12.15,12.13,12.14,1000000.0,12.15,12.15,12.13,12.14,1000000.0
2012-10-16 10:55:00,12.15,12.18,12.14,12.17,744000.0,12.15,12.18,12.14,12.17,744000.0
2012-10-16 11:00:00,12.17,12.17,12.16,12.16,860000.0,12.17,12.17,12.16,12.16,860000.0
2012-10-16 11:05:00,12.16,12.16,12.15,12.15,460000.0,12.16,12.16,12.15,12.15,460000.0
2012-10-16 11:10:00,12.16,12.16,12.15,12.16,228000.0,12.16,12.16,12.15,12.16,228000.0
2012-10-16 11:15:00,12.16,12.17,12.16,12.17,588000.0,12.16,12.17,12.16,12.17,588000.0
2012-10-16 11:20:00,12.17,12.19,12.16,12.19,1568000.0,12.17,12.19,12.16,12.19,1568000.0
2012-10-16 11:25:00,12.18,12.22,12.18,12.21,2620000.0,12.18,12.22,12.18,12.21,2620000.0
2012-10-16 11:30:00,12.21,12.22,12.2,12.22,1544000.0,12.21,12.22,12.2,12.22,1544000.0
2012-10-16 11:35:00,12.22,12.24,12.21,12.22,1384000.0,12.22,12.24,12.21,12.22,1384000.0
2012-10-16 11:40:00,12.22,12.23,12.2,12.2,920000.0,12.22,12.23,12.2,12.2,920000.0
2012-10-16 11:45:00,12.2,12.22,12.2,12.21,668000.0,12.2,12.22,12.2,12.21,668000.0
2012-10-16 11:50:00,12.21,12.22,12.21,12.22,804000.0,12.21,12.22,12.21,12.22,804000.0
2012-10-16 11:55:00,12.22,12.23,12.21,12.23,1336000.0,12.22,12.23,12.21,12.23,1336000.0
2012-10-16 12:00:00,12.23,12.24,12.22,12.24,1348000.0,12.23,12.24,12.22,12.24,1348000.0
2012-10-16 12:05:00,12.24,12.29,12.24,12.27,2708000.0,12.24,12.29,12.24,12.27,2708000.0
2012-10-16 12:10:00,12.27,12.28,12.27,12.28,872000.0,12.27,12.28,12.27,12.28,872000.0
2012-10-16 12:15:00,12.28,12.28,12.26,12.26,936000.0,12.28,12.28,12.26,12.26,936000.0
2012-10-16 12:20:00,12.27,12.27,12.26,12.26,876000.0,12.27,12.27,12.26,12.26,876000.0
2012-10-16 12:25:00,12.26,12.27,12.26,12.26,696000.0,12.26,12.27,12.26,12.26,696000.0
2012-10-16 12:30:00,12.26,12.28,12.26,12.27,660000.0,12.26,12.28,12.26,12.27,660000.0
2012-10-16 12:35:00,12.27,12.28,12.27,12.27,424000.0,12.27,12.28,12.27,12.27,424000.0
2012-10-16 12:40:00,12.27,12.29,12.27,12.29,508000.0,12.27,12.29,12.27,12.29,508000.0
2012-10-16 12:45:00,12.29,12.29,12.26,12.26,568000.0,12.29,12.29,12.26,12.26,568000.0
2012-10-16 12:50:00,12.27,12.27,12.26,12.27,232000.0,12.27,12.27,12.26,12.27,232000.0
2012-10-16 12:55:00,12.27,12.27,12.24,12.25,556000.0,12.27,12.27,12.24,12.25,556000.0
2012-10-16 13:00:00,12.25,12.26,12.25,12.26,488000.0,12.25,12.26,12.25,12.26,488000.0
2012-10-16 13:05:00,12.26,12.27,12.26,12.26,196000.0,12.26,12.27,12.26,12.26,196000.0
2012-10-16 13:10:00,12.26,12.27,12.26,12.26,260000.0,12.26,12.27,12.26,12.26,260000.0
2012-10-16 13:15:00,12.26,12.27,12.26,12.26,304000.0,12.26,12.27,12.26,12.26,304000.0
2012-10-16 13:20:00,12.26,12.26,12.25,12.26,356000.0,12.26,12.26,12.25,12.26,356000.0
2012-10-16 13:25:00,12.25,12.26,12.25,12.25,436000.0,12.25,12.26,12.25,12.25,436000.0
2012-10-16 13:30:00,12.25,12.26,12.24,12.24,320000.0,12.25,12.26,12.24,12.24,320000.0
2012-10-16 13:35:00,12.24,12.25,12.24,12.24,496000.0,12.24,12.25,12.24,12.24,496000.0
2012-10-16 13:40:00,12.24,12.24,12.22,12.23,1124000.0,12.24,12.24,12.22,12.23,1124000.0
2012-10-16 13:45:00,12.23,12.23,12.17,12.18,1872000.0,12.23,12.23,12.17,12.18,1872000.0
2012-10-16 13:50:00,12.18,12.2,12.18,12.19,800000.0,12.18,12.2,12.18,12.19,800000.0
2012-10-16 13:55:00,12.19,12.21,12.19,12.2,556000.0,12.19,12.21,12.19,12.2,556000.0
2012-10-16 14:00:00,12.2,12.2,12.19,12.19,448000.0,12.2,12.2,12.19,12.19,448000.0
2012-10-16 14:05:00,12.19,12.2,12.18,12.19,480000.0,12.19,12.2,12.18,12.19,480000.0
2012-10-16 14:10:00,12.19,12.19,12.16,12.18,1020000.0,12.19,12.19,12.16,12.18,1020000.0
2012-10-16 14:15:00,12.18,12.18,12.15,12.15,492000.0,12.18,12.18,12.15,12.15,492000.0
2012-10-16 14:20:00,12.16,12.18,12.15,12.17,492000.0,12.16,12.18,12.15,12.17,492000.0
2012-10-16 14:25:00,12.17,12.17,12.15,12.16,1028000.0,12.17,12.17,12.15,12.16,1028000.0
2012-10-16 14:30:00,12.16,12.16,12.14,12.15,916000.0,12.16,12.16,12.14,12.15,916000.0
2012-10-16 14:35:00,12.15,12.17,12.15,12.16,540000.0,12.15,12.17,12.15,12.16,540000.0
2012-10-16 14:40:00,12.16,12.17,12.16,12.17,736000.0,12.16,12.17,12.16,12.17,736000.0
2012-10-16 14:45:00,12.17,12.18,12.17,12.18,320000.0,12.17,12.18,12.17,12.18,320000.0
2012-10-16 14:50:00,12.18,12.18,12.17,12.17,344000.0,12.18,12.18,12.17,12.17,344000.0
2012-10-16 14:55:00,12.17,12.18,12.17,12.17,392000.0,12.17,12.18,12.17,12.17,392000.0
2012-10-16 15:00:00,12.17,12.18,12.17,12.17,316000.0,12.17,12.18,12.17,12.17,316000.0
2012-10-16 15:05:00,12.17,12.18,12.16,12.17,796000.0,12.17,12.18,12.16,12.17,796000.0
2012-10-16 15:10:00,12.17,12.18,12.16,12.17,600000.0,12.17,12.18,12.16,12.17,600000.0
2012-10-16 15:15:00,12.18,12.2,12.18,12.19,1304000.0,12.18,12.2,12.18,12.19,1304000.0
2012-10-16 15:20:00,12.19,12.19,12.19,12.19,444000.0,12.19,12.19,12.19,12.19,444000.0
2012-10-16 15:25:00,12.19,12.2,12.19,12.2,800000.0,12.19,12.2,12.19,12.2,800000.0
2012-10-16 15:30:00,12.2,12.22,12.19,12.21,704000.0,12.2,12.22,12.19,12.21,704000.0
2012-10-16 15:35:00,12.21,12.22,12.21,12.22,1120000.0,12.21,12.22,12.21,12.22,1120000.0
2012-10-16 15:40:00,12.22,12.22,12.21,12.22,896000.0,12.22,12.22,12.21,12.22,896000.0
2012-10-16 15:45:00,12.22,12.22,12.2,12.22,2120000.0,12.22,12.22,12.2,12.22,2120000.0
2012-10-16 15:50:00,12.22,12.23,12.21,12.22,1928000.0,12.22,12.23,12.21,12.22,1928000.0
2012-10-16 15:55:00,12.22,12.23,12.2,12.2,4292000.0,12.22,12.23,12.2,12.2,4292000.0
2012-10-17 09:30:00,12.17,12.28,12.17,12.23,1952000.0,12.17,12.28,12.17,12.23,1952000.0
2012-10-17 09:35:00,12.23,12.24,12.18,12.21,862000.0,12.23,12.24,12.18,12.21,862000.0
2012-10-17 09:40:00,12.21,12.26,12.19,12.25,1262000.0,12.21,12.26,12.19,12.25,1262000.0
2012-10-17 09:45:00,12.25,12.31,12.25,12.31,2326000.0,12.25,12.31,12.25,12.31,2326000.0
2012-10-17 09:50:00,12.31,12.31,12.28,12.3,1826000.0,12.31,12.31,12.28,12.3,1826000.0
2012-10-17 09:55:00,12.3,12.35,12.29,12.34,1418000.0,12.3,12.35,12.29,12.34,1418000.0
2012-10-17 10:00:00,12.33,12.4,12.32,12.37,2534000.0,12.33,12.4,12.32,12.37,2534000.0
2012-10-17 10:05:00,12.37,12.39,12.36,12.39,1202000.0,12.37,12.39,12.36,12.39,1202000.0
2012-10-17 10:10:00,12.39,12.43,12.38,12.43,1930000.0,12.39,12.43,12.38,12.43,1930000.0
2012-10-17 10:15:00,12.43,12.44,12.38,12.38,1840000.0,12.43,12.44,12.38,12.38,1840000.0
2012-10-17 10:20:00,12.38,12.41,12.38,12.39,1120000.0,12.38,12.41,12.38,12.39,1120000.0
2012-10-17 10:25:00,12.39,12.39,12.36,12.37,1102000.0,12.39,12.39,12.36,12.37,1102000.0
2012-10-17 10:30:00,12.37,12.37,12.34,12.35,650000.0,12.37,12.37,12.34,12.35,650000.0
2012-10-17 10:35:00,12.35,12.37,12.32,12.35,992000.0,12.35,12.37,12.32,12.35,992000.0
2012-10-17 10:40:00,12.35,12.36,12.33,12.33,496000.0,12.35,12.36,12.33,12.33,496000.0
2012-10-17 10:45:00,12.33,12.34,12.31,12.33,744000.0,12.33,12.34,12.31,12.33,744000.0
2012-10-17 10:50:00,12.33,12.33,12.29,12.3,926000.0,12.33,12.33,12.29,12.3,926000.0
2012-10-17 10:55:00,12.3,12.31,12.29,12.3,464000.0,12.3,12.31,12.29,12.3,464000.0
2012-10-17 11:00:00,12.3,12.31,12.29,12.29,778000.0,12.3,12.31,12.29,12.29,778000.0
2012-10-17 11:05:00,12.29,12.3,12.29,12.3,738000.0,12.29,12.3,12.29,12.3,738000.0
2012-10-17 11:10:00,12.3,12.34,12.29,12.32,1252000.0,12.3,12.34,12.29,12.32,1252000.0
2012-10-17 11:15:00,12.32,12.33,12.31,12.32,576000.0,12.32,12.33,12.31,12.32,576000.0
2012-10-17 11:20:00,12.32,12.33,12.31,12.31,732000.0,12.32,12.33,12.31,12.31,732000.0
2012-10-17 11:25:00,12.31,12.33,12.31,12.33,280000.0,12.31,12.33,12.31,12.33,280000.0
2012-10-17 11:30:00,12.33,12.34,12.32,12.34,384000.0,12.33,12.34,12.32,12.34,384000.0
2012-10-17 11:35:00,12.34,12.35,12.33,12.35,554000.0,12.34,12.35,12.33,12.35,554000.0
2012-10-17 11:40:00,12.35,12.37,12.34,12.37,524000.0,12.35,12.37,12.34,12.37,524000.0
2012-10-17 11:45:00,12.37,12.37,12.36,12.37,358000.0,12.37,12.37,12.36,12.37,358000.0
2012-10-17 11:50:00,12.37,12.39,12.36,12.38,690000.0,12.37,12.39,12.36,12.38,690000.0
2012-10-17 11:55:00,12.39,12.39,12.38,12.38,344000.0,12.39,12.39,12.38,12.38,344000.0
2012-10-17 12:00:00,12.38,12.39,12.38,12.39,318000.0,12.38,12.39,12.38,12.39,318000.0
2012-10-17 12:05:00,12.39,12.4,12.38,12.4,576000.0,12.39,12.4,12.38,12.4,576000.0
2012-10-17 12:10:00,12.4,12.4,12.39,12.39,614000.0,12.4,12.4,12.39,12.39,614000.0
2012-10-17 12:15:00,12.39,12.4,12.38,12.38,268000.0,12.39,12.4,12.38,12.38,268000.0
2012-10-17 12:20:00,12.38,12.4,12.38,12.4,350000.0,12.38,12.4,12.38,12.4,350000.0
2012-10-17 12:25:00,12.4,12.41,12.39,12.41,464000.0,12.4,12.41,12.39,12.41,464000.0
2012-10-17 12:30:00,12.41,12.41,12.4,12.41,186000.0,12.41,12.41,12.4,12.41,186000.0
2012-10-17 12:35:00,12.41,12.41,12.39,12.39,322000.0,12.41,12.41,12.39,12.39,322000.0
2012-10-17 12:40:00,12.39,12.42,12.39,12.41,800000.0,12.39,12.42,12.39,12.41,800000.0
2012-10-17 12:45:00,12.41,12.41,12.41,12.41,226000.0,12.41,12.41,12.41,12.41,226000.0
2012-10-17 12:50:00,12.41,12.41,12.4,12.41,308000.0,12.41,12.41,12.4,12.41,308000.0
2012-10-17 12:55:00,12.41,12.41,12.4,12.4,100000.0,12.41,12.41,12.4,12.4,100000.0
2012-10-17 13:00:00,12.4,12.41,12.4,12.4,178000.0,12.4,12.41,12.4,12.4,178000.0
2012-10-17 13:05:00,12.39,12.41,12.39,12.4,338000.0,12.39,12.41,12.39,12.4,338000.0
2012-10-17 13:10:00,12.4,12.4,12.4,12.4,222000.0,12.4,12.4,12.4,12.4,222000.0
2012-10-17 13:15:00,12.4,12.4,12.39,12.4,194000.0,12.4,12.4,12.39,12.4,194000.0
2012-10-17 13:20:00,12.4,12.4,12.4,12.4,170000.0,12.4,12.4,12.4,12.4,170000.0
2012-10-17 13:25:00,12.4,12.4,12.39,12.4,222000.0,12.4,12.4,12.39,12.4,222000.0
2012-10-17 13:30:00,12.39,12.4,12.38,12.39,462000.0,12.39,12.4,12.38,12.39,462000.0
2012-10-17 13:35:00,12.39,12.39,12.37,12.38,492000.0,12.39,12.39,12.37,12.38,492000.0
2012-10-17 13:40:00,12.38,12.38,12.34,12.36,992000.0,12.38,12.38,12.34,12.36,992000.0
2012-10-17 13:45:00,12.35,12.35,12.31,12.32,1048000.0,12.35,12.35,12.31,12.32,1048000.0
2012-10-17 13:50:00,12.32,12.32,12.29,12.3,948000.0,12.32,12.32,12.29,12.3,948000.0
2012-10-17 13:55:00,12.3,12.3,12.29,12.3,356000.0,12.3,12.3,12.29,12.3,356000.0
2012-10-17 14:00:00,12.3,12.3,12.28,12.28,554000.0,12.3,12.3,12.28,12.28,554000.0
2012-10-17 14:05:00,12.28,12.28,12.27,12.28,888000.0,12.28,12.28,12.27,12.28,888000.0
2012-10-17 14:10:00,12.28,12.31,12.27,12.3,1258000.0,12.28,12.31,12.27,12.3,1258000.0
2012-10-17 14:15:00,12.3,12.31,12.3,12.3,382000.0,12.3,12.31,12.3,12.3,382000.0
2012-10-17 14:20:00,12.3,12.32,12.3,12.31,426000.0,12.3,12.32,12.3,12.31,426000.0
2012-10-17 14:25:00,12.31,12.32,12.31,12.31,192000.0,12.31,12.32,12.31,12.31,192000.0
2012-10-17 14:30:00,12.31,12.32,12.31,12.31,206000.0,12.31,12.32,12.31,12.31,206000.0
2012-10-17 14:35:00,12.31,12.33,12.31,12.32,248000.0,12.31,12.33,12.31,12.32,248000.0
2012-10-17 14:40:00,12.32,12.33,12.32,12.33,178000.0,12.32,12.33,12.32,12.33,178000.0
2012-10-17 14:45:00,12.33,12.33,12.33,12.33,100000.0,12.33,12.33,12.33,12.33,100000.0
2012-10-17 14:50:00,12.33,12.34,12.33,12.33,154000.0,12.33,12.34,12.33,12.33,154000.0
2012-10-17 14:55:00,12.33,12.34,12.32,12.33,194000.0,12.33,12.34,12.32,12.33,194000.0
2012-10-17 15:00:00,12.33,12.34,12.33,12.34,228000.0,12.33,12.34,12.33,12.34,228000.0
2012-10-17 15:05:00,12.34,12.36,12.33,12.36,524000.0,12.34,12.36,12.33,12.36,524000.0
2012-10-17 15:10:00,12.35,12.36,12.34,12.35,374000.0,12.35,12.36,12.34,12.35,374000.0
2012-10-17 15:15:00,12.35,12.36,12.33,12.34,598000.0,12.35,12.36,12.33,12.34,598000.0
2012-10-17 15:20:00,12.34,12.35,12.33,12.34,374000.0,12.34,12.35,12.33,12.34,374000.0
2012-10-17 15:25:00,12.34,12.34,12.32,12.33,496000.0,12.34,12.34,12.32,12.33,496000.0
2012-10-17 15:30:00,12.33,12.33,12.32,12.33,606000.0,12.33,12.33,12.32,12.33,606000.0
2012-10-17 15:35:00,12.33,12.35,12.33,12.34,836000.0,12.33,12.35,12.33,12.34,836000.0
2012-10-17 15:40:00,12.35,12.37,12.33,12.36,938000.0,12.35,12.37,12.33,12.36,938000.0
2012-10-17 15:45:00,12.37,12.37,12.33,12.34,730000.0,12.37,12.37,12.33,12.34,730000.0
2012-10-17 15:50:00,12.34,12.38,12.34,12.38,1542000.0,12.34,12.38,12.34,12.38,1542000.0
2012-10-17 15:55:00,12.38,12.38,12.36,12.37,2022000.0,12.38,12.38,12.36,12.37,2022000.0
2012-10-18 09:30:00,12.39,12.41,12.37,12.39,2174000.0,12.39,12.41,12.37,12.39,2174000.0
2012-10-18 09:35:00,12.4,12.43,12.39,12.41,2180000.0,12.4,12.43,12.39,12.41,2180000.0
2012-10-18 09:40:00,12.42,12.42,12.36,12.4,2430000.0,12.42,12.42,12.36,12.4,2430000.0
2012-10-18 09:45:00,12.4,12.41,12.37,12.4,738000.0,12.4,12.41,12.37,12.4,738000.0
2012-10-18 09:50:00,12.4,12.42,12.38,12.41,802000.0,12.4,12.42,12.38,12.41,802000.0
2012-10-18 09:55:00,12.41,12.42,12.39,12.42,504000.0,12.41,12.42,12.39,12.42,504000.0
2012-10-18 10:00:00,12.42,12.44,12.4,12.41,1562000.0,12.42,12.44,12.4,12.41,1562000.0
2012-10-18 10:05:00,12.41,12.43,12.4,12.43,956000.0,12.41,12.43,12.4,12.43,956000.0
2012-10-18 10:10:00,12.43,12.43,12.39,12.39,660000.0,12.43,12.43,12.39,12.39,660000.0
2012-10-18 10:15:00,12.39,12.39,12.33,12.34,1744000.0,12.39,12.39,12.33,12.34,1744000.0
2012-10-18 10:20:00,12.33,12.36,12.33,12.34,850000.0,12.33,12.36,12.33,12.34,850000.0
2012-10-18 10:25:00,12.34,12.37,12.33,12.37,740000.0,12.34,12.37,12.33,12.37,740000.0
2012-10-18 10:30:00,12.37,12.39,12.36,12.38,902000.0,12.37,12.39,12.36,12.38,902000.0
2012-10-18 10:35:00,12.38,12.4,12.36,12.36,400000.0,12.38,12.4,12.36,12.36,400000.0
2012-10-18 10:40:00,12.36,12.38,12.35,12.36,430000.0,12.36,12.38,12.35,12.36,430000.0
2012-10-18 10:45:00,12.36,12.38,12.36,12.38,358000.0,12.36,12.38,12.36,12.38,358000.0
2012-10-18 10:50:00,12.37,12.38,12.36,12.37,666000.0,12.37,12.38,12.36,12.37,666000.0
2012-10-18 10:55:00,12.37,12.39,12.37,12.39,618000.0,12.37,12.39,12.37,12.39,618000.0
2012-10-18 11:00:00,12.38,12.42,12.38,12.41,888000.0,12.38,12.42,12.38,12.41,888000.0
2012-10-18 11:05:00,12.42,12.45,12.41,12.44,1218000.0,12.42,12.45,12.41,12.44,1218000.0
2012-10-18 11:10:00,12.43,12.44,12.41,12.43,618000.0,12.43,12.44,12.41,12.43,618000.0
2012-10-18 11:15:00,12.43,12.47,12.43,12.46,1122000.0,12.43,12.47,12.43,12.46,1122000.0
2012-10-18 11:20:00,12.46,12.47,12.46,12.46,424000.0,12.46,12.47,12.46,12.46,424000.0
2012-10-18 11:25:00,12.46,12.47,12.46,12.47,554000.0,12.46,12.47,12.46,12.47,554000.0
2012-10-18 11:30:00,12.47,12.49,12.46,12.48,918000.0,12.47,12.49,12.46,12.48,918000.0
2012-10-18 11:35:00,12.48,12.5,12.48,12.49,888000.0,12.48,12.5,12.48,12.49,888000.0
2012-10-18 11:40:00,12.49,12.5,12.49,12.49,792000.0,12.49,12.5,12.49,12.49,792000.0
2012-10-18 11:45:00,12.49,12.52,12.49,12.51,934000.0,12.49,12.52,12.49,12.51,934000.0
2012-10-18 11:50:00,12.51,12.52,12.5,12.5,1370000.0,12.51,12.52,12.5,12.5,1370000.0
2012-10-18 11:55:00,12.5,12.54,12.5,12.52,1056000.0,12.5,12.54,12.5,12.52,1056000.0
2012-10-18 12:00:00,12.53,12.54,12.51,12.51,832000.0,12.53,12.54,12.51,12.51,832000.0
2012-10-18 12:05:00,12.51,12.53,12.51,12.51,344000.0,12.51,12.53,12.51,12.51,344000.0
2012-10-18 12:10:00,12.51,12.53,12.51,12.53,448000.0,12.51,12.53,12.51,12.53,448000.0
2012-10-18 12:15:00,12.53,12.55,12.53,12.54,1184000.0,12.53,12.55,12.53,12.54,1184000.0
2012-10-18 12:20:00,12.54,12.55,12.54,12.54,530000.0,12.54,12.55,12.54,12.54,530000.0
2012-10-18 12:25:00,12.54,12.54,12.53,12.53,864000.0,12.54,12.54,12.53,12.53,864000.0
2012-10-18 12:30:00,12.53,12.54,12.36,12.38,4690000.0,12.53,12.54,12.36,12.38,4690000.0
2012-10-18 12:35:00,12.37,12.38,12.26,12.33,5712000.0,12.37,12.38,12.26,12.33,5712000.0
2012-10-18 12:40:00,12.33,12.37,12.32,12.33,3076000.0,12.33,12.37,12.32,12.33,3076000.0
2012-10-18 12:45:00,12.34,12.35,12.32,12.33,1462000.0,12.34,12.35,12.32,12.33,1462000.0
2012-10-18 12:50:00,12.33,12.35,12.3,12.32,964000.0,12.33,12.35,12.3,12.32,964000.0
2012-10-18 12:55:00,12.32,12.33,12.28,12.31,2164000.0,12.32,12.33,12.28,12.31,2164000.0
2012-10-18 13:00:00,12.32,12.33,12.3,12.32,982000.0,12.32,12.33,12.3,12.32,982000.0
2012-10-18 13:05:00,12.32,12.33,12.18,12.19,4206000.0,12.32,12.33,12.18,12.19,4206000.0
2012-10-18 13:10:00,12.18,12.19,12.13,12.19,3368000.0,12.18,12.19,12.13,12.19,3368000.0
2012-10-18 13:15:00,12.18,12.23,12.18,12.23,1944000.0,12.18,12.23,12.18,12.23,1944000.0
2012-10-18 13:20:00,12.22,12.24,12.16,12.18,1352000.0,12.22,12.24,12.16,12.18,1352000.0
2012-10-18 13:25:00,12.18,12.18,12.16,12.18,2086000.0,12.18,12.18,12.16,12.18,2086000.0
2012-10-18 13:30:00,12.18,12.22,12.18,12.2,1206000.0,12.18,12.22,12.18,12.2,1206000.0
2012-10-18 13:35:00,12.2,12.25,12.2,12.2,1728000.0,12.2,12.25,12.2,12.2,1728000.0
2012-10-18 13:40:00,12.2,12.2,12.17,12.19,894000.0,12.2,12.2,12.17,12.19,894000.0
2012-10-18 13:45:00,12.18,12.21,12.18,12.18,858000.0,12.18,12.21,12.18,12.18,858000.0
2012-10-18 13:50:00,12.18,12.22,12.17,12.2,880000.0,12.18,12.22,12.17,12.2,880000.0
2012-10-18 13:55:00,12.2,12.21,12.17,12.19,1120000.0,12.2,12.21,12.17,12.19,1120000.0
2012-10-18 14:00:00,12.18,12.24,12.17,12.23,1048000.0,12.18,12.24,12.17,12.23,1048000.0
2012-10-18 14:05:00,12.23,12.23,12.2,12.2,706000.0,12.23,12.23,12.2,12.2,706000.0
2012-10-18 14:10:00,12.2,12.21,12.19,12.21,550000.0,12.2,12.21,12.19,12.21,550000.0
2012-10-18 14:15:00,12.2,12.24,12.2,12.22,922000.0,12.2,12.24,12.2,12.22,922000.0
2012-10-18 14:20:00,12.22,12.23,12.21,12.22,582000.0,12.22,12.23,12.21,12.22,582000.0
2012-10-18 14:25:00,12.22,12.23,12.18,12.18,792000.0,12.22,12.23,12.18,12.18,792000.0
2012-10-18 14:30:00,12.18,12.21,12.17,12.2,1452000.0,12.18,12.21,12.17,12.2,1452000.0
2012-10-18 14:35:00,12.2,12.21,12.18,12.2,742000.0,12.2,12.21,12.18,12.2,742000.0
2012-10-18 14:40:00,12.2,12.2,12.17,12.18,1154000.0,12.2,12.2,12.17,12.18,1154000.0
2012-10-18 14:45:00,12.18,12.22,12.18,12.19,662000.0,12.18,12.22,12.18,12.19,662000.0
2012-10-18 14:50:00,12.19,12.21,12.19,12.2,794000.0,12.19,12.21,12.19,12.2,794000.0
2012-10-18 14:55:00,12.2,12.22,12.2,12.22,530000.0,12.2,12.22,12.2,12.22,530000.0
2012-10-18 15:00:00,12.22,12.22,12.19,12.21,1174000.0,12.22,12.22,12.19,12.21,1174000.0
2012-10-18 15:05:00,12.21,12.25,12.2,12.25,786000.0,12.21,12.25,12.2,12.25,786000.0
2012-10-18 15:10:00,12.25,12.25,12.22,12.23,730000.0,12.25,12.25,12.22,12.23,730000.0
2012-10-18 15:15:00,12.23,12.26,12.23,12.24,1056000.0,12.23,12.26,12.23,12.24,1056000.0
2012-10-18 15:20:00,12.24,12.27,12.22,12.26,1694000.0,12.24,12.27,12.22,12.26,1694000.0
2012-10-18 15:25:00,12.26,12.29,12.25,12.27,1692000.0,12.26,12.29,12.25,12.27,1692000.0
2012-10-18 15:30:00,12.27,12.3,12.27,12.29,1328000.0,12.27,12.3,12.27,12.29,1328000.0
2012-10-18 15:35:00,12.29,12.29,12.27,12.27,1010000.0,12.29,12.29,12.27,12.27,1010000.0
2012-10-18 15:40:00,12.27,12.28,12.25,12.26,1396000.0,12.27,12.28,12.25,12.26,1396000.0
2012-10-18 15:45:00,12.26,12.28,12.25,12.25,1438000.0,12.26,12.28,12.25,12.25,1438000.0
2012-10-18 15:50:00,12.25,12.27,12.24,12.27,2406000.0,12.25,12.27,12.24,12.27,2406000.0
2012-10-18 15:55:00,12.27,12.27,12.24,12.25,2452000.0,12.27,12.27,12.24,12.25,2452000.0
2012-10-19 09:30:00,12.26,12.34,12.25,12.27,13368000.0,12.26,12.34,12.25,12.27,13368000.0
2012-10-19 09:35:00,12.27,12.31,12.23,12.23,1416000.0,12.27,12.31,12.23,12.23,1416000.0
2012-10-19 09:40:00,12.23,12.27,12.21,12.25,1256000.0,12.23,12.27,12.21,12.25,1256000.0
2012-10-19 09:45:00,12.25,12.31,12.24,12.3,1224000.0,12.25,12.31,12.24,12.3,1224000.0
2012-10-19 09:50:00,12.3,12.31,12.28,12.3,686000.0,12.3,12.31,12.28,12.3,686000.0
2012-10-19 09:55:00,12.29,12.33,12.28,12.32,806000.0,12.29,12.33,12.28,12.32,806000.0
2012-10-19 10:00:00,12.32,12.33,12.27,12.28,846000.0,12.32,12.33,12.27,12.28,846000.0
2012-10-19 10:05:00,12.28,12.29,12.26,12.29,530000.0,12.28,12.29,12.26,12.29,530000.0
2012-10-19 10:10:00,12.29,12.31,12.28,12.29,722000.0,12.29,12.31,12.28,12.29,722000.0
2012-10-19 10:15:00,12.28,12.29,12.22,12.24,1100000.0,12.28,12.29,12.22,12.24,1100000.0
2012-10-19 10:20:00,12.24,12.26,12.23,12.25,1132000.0,12.24,12.26,12.23,12.25,1132000.0
2012-10-19 10:25:00,12.25,12.25,12.24,12.25,560000.0,12.25,12.25,12.24,12.25,560000.0
2012-10-19 10:30:00,12.25,12.25,12.22,12.23,826000.0,12.25,12.25,12.22,12.23,826000.0
2012-10-19 10:35:00,12.23,12.24,12.21,12.21,636000.0,12.23,12.24,12.21,12.21,636000.0
2012-10-19 10:40:00,12.21,12.22,12.17,12.19,1494000.0,12.21,12.22,12.17,12.19,1494000.0
2012-10-19 10:45:00,12.19,12.2,12.16,12.16,874000.0,12.19,12.2,12.16,12.16,874000.0
2012-10-19 10:50:00,12.16,12.19,12.15,12.18,1068000.0,12.16,12.19,12.15,12.18,1068000.0
2012-10-19 10:55:00,12.18,12.19,12.16,12.18,284000.0,12.18,12.19,12.16,12.18,284000.0
2012-10-19 11:00:00,12.19,12.19,12.15,12.16,424000.0,12.19,12.19,12.15,12.16,424000.0
2012-10-19 11:05:00,12.15,12.17,12.13,12.13,972000.0,12.15,12.17,12.13,12.13,972000.0
2012-10-19 11:10:00,12.14,12.14,12.1,12.11,1202000.0,12.14,12.14,12.1,12.11,1202000.0
2012-10-19 11:15:00,12.11,12.12,12.09,12.1,1528000.0,12.11,12.12,12.09,12.1,1528000.0
2012-10-19 11:20:00,12.1,12.11,12.08,12.1,780000.0,12.1,12.11,12.08,12.1,780000.0
2012-10-19 11:25:00,12.1,12.15,12.1,12.12,1006000.0,12.1,12.15,12.1,12.12,1006000.0
2012-10-19 11:30:00,12.13,12.13,12.11,12.13,380000.0,12.13,12.13,12.11,12.13,380000.0
2012-10-19 11:35:00,12.13,12.13,12.11,12.11,272000.0,12.13,12.13,12.11,12.11,272000.0
2012-10-19 11:40:00,12.11,12.11,12.09,12.1,338000.0,12.11,12.11,12.09,12.1,338000.0
2012-10-19 11:45:00,12.1,12.11,12.08,12.08,932000.0,12.1,12.11,12.08,12.08,932000.0
2012-10-19 11:50:00,12.08,12.1,12.06,12.06,2074000.0,12.08,12.1,12.06,12.06,2074000.0
2012-10-19 11:55:00,12.06,12.08,12.06,12.08,838000.0,12.06,12.08,12.06,12.08,838000.0
2012-10-19 12:00:00,12.08,12.08,12.04,12.05,840000.0,12.08,12.08,12.04,12.05,840000.0
2012-10-19 12:05:00,12.05,12.05,12.02,12.02,768000.0,12.05,12.05,12.02,12.02,768000.0
2012-10-19 12:10:00,12.03,12.04,12.0,12.0,1016000.0,12.03,12.04,12.0,12.0,1016000.0
2012-10-19 12:15:00,12.0,12.01,11.99,12.0,1226000.0,12.0,12.01,11.99,12.0,1226000.0
2012-10-19 12:20:00,12.0,12.02,12.0,12.02,680000.0,12.0,12.02,12.0,12.02,680000.0
2012-10-19 12:25:00,12.02,12.02,11.98,11.99,724000.0,12.02,12.02,11.98,11.99,724000.0
2012-10-19 12:30:00,12.0,12.02,12.0,12.01,720000.0,12.0,12.02,12.0,12.01,720000.0
2012-10-19 12:35:00,12.02,12.05,12.01,12.03,1026000.0,12.02,12.05,12.01,12.03,1026000.0
2012-10-19 12:40:00,12.03,12.07,12.03,12.07,776000.0,12.03,12.07,12.03,12.07,776000.0
2012-10-19 12:45:00,12.07,12.07,12.04,12.07,532000.0,12.07,12.07,12.04,12.07,532000.0
2012-10-19 12:50:00,12.07,12.08,12.04,12.04,850000.0,12.07,12.08,12.04,12.04,850000.0
2012-10-19 12:55:00,12.04,12.05,12.02,12.03,590000.0,12.04,12.05,12.02,12.03,590000.0
2012-10-19 13:00:00,12.03,12.03,12.02,12.03,626000.0,12.03,12.03,12.02,12.03,626000.0
2012-10-19 13:05:00,12.03,12.03,12.01,12.02,602000.0,12.03,12.03,12.01,12.02,602000.0
2012-10-19 13:10:00,12.02,12.04,12.02,12.04,580000.0,12.02,12.04,12.02,12.04,580000.0
2012-10-19 13:15:00,12.04,12.07,12.04,12.05,624000.0,12.04,12.07,12.04,12.05,624000.0
2012-10-19 13:20:00,12.04,12.06,12.04,12.04,238000.0,12.04,12.06,12.04,12.04,238000.0
2012-10-19 13:25:00,12.04,12.05,12.03,12.04,306000.0,12.04,12.05,12.03,12.04,306000.0
2012-10-19 13:30:00,12.04,12.05,12.03,12.03,406000.0,12.04,12.05,12.03,12.03,406000.0
2012-10-19 13:35:00,12.03,12.03,12.0,12.0,644000.0,12.03,12.03,12.0,12.0,644000.0
2012-10-19 13:40:00,12.0,12.01,11.98,12.0,636000.0,12.0,12.01,11.98,12.0,636000.0
2012-10-19 13:45:00,12.0,12.0,11.97,11.97,530000.0,12.0,12.0,11.97,11.97,530000.0
2012-10-19 13:50:00,11.97,11.99,11.96,11.99,494000.0,11.97,11.99,11.96,11.99,494000.0
2012-10-19 13:55:00,11.99,11.99,11.97,11.99,244000.0,11.99,11.99,11.97,11.99,244000.0
2012-10-19 14:00:00,12.0,12.01,11.99,12.01,656000.0,12.0,12.01,11.99,12.01,656000.0
2012-10-19 14:05:00,12.0,12.03,11.99,12.02,1184000.0,12.0,12.03,11.99,12.02,1184000.0
2012-10-19 14:10:00,12.02,12.03,12.0,12.01,510000.0,12.02,12.03,12.0,12.01,510000.0
2012-10-19 14:15:00,12.01,12.01,11.99,11.99,542000.0,12.01,12.01,11.99,11.99,542000.0
2012-10-19 14:20:00,11.99,12.0,11.99,12.0,654000.0,11.99,12.0,11.99,12.0,654000.0
2012-10-19 14:25:00,12.0,12.01,11.98,12.0,1096000.0,12.0,12.01,11.98,12.0,1096000.0
2012-10-19 14:30:00,12.0,12.01,11.99,12.0,360000.0,12.0,12.01,11.99,12.0,360000.0
2012-10-19 14:35:00,12.0,12.0,11.98,11.99,590000.0,12.0,12.0,11.98,11.99,590000.0
2012-10-19 14:40:00,11.98,11.99,11.96,11.98,996000.0,11.98,11.99,11.96,11.98,996000.0
2012-10-19 14:45:00,11.98,12.0,11.97,11.99,448000.0,11.98,12.0,11.97,11.99,448000.0
2012-10-19 14:50:00,11.99,11.99,11.95,11.96,566000.0,11.99,11.99,11.95,11.96,566000.0
2012-10-19 14:55:00,11.96,12.0,11.95,11.99,820000.0,11.96,12.0,11.95,11.99,820000.0
2012-10-19 15:00:00,11.99,11.99,11.97,11.99,442000.0,11.99,11.99,11.97,11.99,442000.0
2012-10-19 15:05:00,11.99,11.99,11.97,11.98,350000.0,11.99,11.99,11.97,11.98,350000.0
2012-10-19 15:10:00,11.98,11.99,11.97,11.97,444000.0,11.98,11.99,11.97,11.97,444000.0
2012-10-19 15:15:00,11.97,11.99,11.96,11.99,434000.0,11.97,11.99,11.96,11.99,434000.0
2012-10-19 15:20:00,11.99,12.01,11.99,12.01,2380000.0,11.99,12.01,11.99,12.01,2380000.0
2012-10-19 15:25:00,12.0,12.03,12.0,12.02,1420000.0,12.0,12.03,12.0,12.02,1420000.0
2012-10-19 15:30:00,12.02,12.02,12.0,12.0,570000.0,12.02,12.02,12.0,12.0,570000.0
2012-10-19 15:35:00,12.0,12.02,12.0,12.0,1526000.0,12.0,12.02,12.0,12.0,1526000.0
2012-10-19 15:40:00,12.0,12.02,11.99,12.01,1422000.0,12.0,12.02,11.99,12.01,1422000.0
2012-10-19 15:45:00,12.01,12.03,12.01,12.01,2202000.0,12.01,12.03,12.01,12.01,2202000.0
2012-10-19 15:50:00,12.01,12.03,12.0,12.03,2260000.0,12.01,12.03,12.0,12.03,2260000.0
2012-10-19 15:55:00,12.03,12.03,11.99,11.99,2606000.0,12.03,12.03,11.99,11.99,2606000.0
2012-10-22 09:30:00,11.94,11.95,11.84,11.85,4770000.0,11.94,11.95,11.84,11.85,4770000.0
2012-10-22 09:35:00,11.85,11.92,11.82,11.83,3734000.0,11.85,11.92,11.82,11.83,3734000.0
2012-10-22 09:40:00,11.84,11.88,11.82,11.85,2256000.0,11.84,11.88,11.82,11.85,2256000.0
2012-10-22 09:45:00,11.85,11.89,11.84,11.86,1880000.0,11.85,11.89,11.84,11.86,1880000.0
2012-10-22 09:50:00,11.86,11.87,11.82,11.82,1534000.0,11.86,11.87,11.82,11.82,1534000.0
2012-10-22 09:55:00,11.83,11.83,11.79,11.81,2566000.0,11.83,11.83,11.79,11.81,2566000.0
2012-10-22 10:00:00,11.82,11.86,11.81,11.83,1530000.0,11.82,11.86,11.81,11.83,1530000.0
2012-10-22 10:05:00,11.83,11.85,11.8,11.85,1294000.0,11.83,11.85,11.8,11.85,1294000.0
2012-10-22 10:10:00,11.85,11.87,11.79,11.79,1446000.0,11.85,11.87,11.79,11.79,1446000.0
2012-10-22 10:15:00,11.79,11.81,11.79,11.8,1290000.0,11.79,11.81,11.79,11.8,1290000.0
2012-10-22 10:20:00,11.8,11.82,11.77,11.78,1762000.0,11.8,11.82,11.77,11.78,1762000.0
2012-10-22 10:25:00,11.78,11.79,11.76,11.78,1480000.0,11.78,11.79,11.76,11.78,1480000.0
2012-10-22 10:30:00,11.78,11.79,11.76,11.78,1220000.0,11.78,11.79,11.76,11.78,1220000.0
2012-10-22 10:35:00,11.77,11.81,11.74,11.74,2024000.0,11.77,11.81,11.74,11.74,2024000.0
2012-10-22 10:40:00,11.74,11.74,11.72,11.74,1890000.0,11.74,11.74,11.72,11.74,1890000.0
2012-10-22 10:45:00,11.73,11.76,11.73,11.75,826000.0,11.73,11.76,11.73,11.75,826000.0
2012-10-22 10:50:00,11.74,11.76,11.73,11.74,826000.0,11.74,11.76,11.73,11.74,826000.0
2012-10-22 10:55:00,11.74,11.74,11.71,11.71,936000.0,11.74,11.74,11.71,11.71,936000.0
2012-10-22 11:00:00,11.71,11.75,11.7,11.75,860000.0,11.71,11.75,11.7,11.75,860000.0
2012-10-22 11:05:00,11.75,11.76,11.74,11.74,960000.0,11.75,11.76,11.74,11.74,960000.0
2012-10-22 11:10:00,11.74,11.74,11.72,11.72,692000.0,11.74,11.74,11.72,11.72,692000.0
2012-10-22 11:15:00,11.72,11.74,11.7,11.71,820000.0,11.72,11.74,11.7,11.71,820000.0
2012-10-22 11:20:00,11.71,11.73,11.71,11.73,628000.0,11.71,11.73,11.71,11.73,628000.0
2012-10-22 11:25:00,11.73,11.74,11.71,11.72,976000.0,11.73,11.74,11.71,11.72,976000.0
2012-10-22 11:30:00,11.72,11.73,11.71,11.72,572000.0,11.72,11.73,11.71,11.72,572000.0
2012-10-22 11:35:00,11.72,11.73,11.71,11.72,714000.0,11.72,11.73,11.71,11.72,714000.0
2012-10-22 11:40:00,11.72,11.77,11.72,11.76,956000.0,11.72,11.77,11.72,11.76,956000.0
2012-10-22 11:45:00,11.76,11.79,11.76,11.79,776000.0,11.76,11.79,11.76,11.79,776000.0
2012-10-22 11:50:00,11.79,11.8,11.78,11.79,940000.0,11.79,11.8,11.78,11.79,940000.0
2012-10-22 11:55:00,11.79,11.79,11.76,11.77,376000.0,11.79,11.79,11.76,11.77,376000.0
2012-10-22 12:00:00,11.77,11.77,11.75,11.76,572000.0,11.77,11.77,11.75,11.76,572000.0
2012-10-22 12:05:00,11.76,11.77,11.74,11.76,274000.0,11.76,11.77,11.74,11.76,274000.0
2012-10-22 12:10:00,11.76,11.76,11.73,11.74,450000.0,11.76,11.76,11.73,11.74,450000.0
2012-10-22 12:15:00,11.74,11.76,11.72,11.73,522000.0,11.74,11.76,11.72,11.73,522000.0
2012-10-22 12:20:00,11.73,11.73,11.71,11.72,412000.0,11.73,11.73,11.71,11.72,412000.0
2012-10-22 12:25:00,11.72,11.72,11.71,11.72,574000.0,11.72,11.72,11.71,11.72,574000.0
2012-10-22 12:30:00,11.72,11.73,11.69,11.7,666000.0,11.72,11.73,11.69,11.7,666000.0
2012-10-22 12:35:00,11.7,11.7,11.68,11.69,832000.0,11.7,11.7,11.68,11.69,832000.0
2012-10-22 12:40:00,11.69,11.71,11.68,11.7,908000.0,11.69,11.71,11.68,11.7,908000.0
2012-10-22 12:45:00,11.7,11.72,11.7,11.71,402000.0,11.7,11.72,11.7,11.71,402000.0
2012-10-22 12:50:00,11.71,11.71,11.69,11.7,400000.0,11.71,11.71,11.69,11.7,400000.0
2012-10-22 12:55:00,11.7,11.72,11.69,11.7,220000.0,11.7,11.72,11.69,11.7,220000.0
2012-10-22 13:00:00,11.7,11.73,11.7,11.72,538000.0,11.7,11.73,11.7,11.72,538000.0
2012-10-22 13:05:00,11.72,11.72,11.7,11.7,272000.0,11.72,11.72,11.7,11.7,272000.0
2012-10-22 13:10:00,11.7,11.71,11.69,11.7,808000.0,11.7,11.71,11.69,11.7,808000.0
2012-10-22 13:15:00,11.71,11.71,11.69,11.69,586000.0,11.71,11.71,11.69,11.69,586000.0
2012-10-22 13:20:00,11.69,11.69,11.67,11.69,1142000.0,11.69,11.69,11.67,11.69,1142000.0
2012-10-22 13:25:00,11.69,11.7,11.66,11.67,604000.0,11.69,11.7,11.66,11.67,604000.0
2012-10-22 13:30:00,11.67,11.67,11.65,11.66,868000.0,11.67,11.67,11.65,11.66,868000.0
2012-10-22 13:35:00,11.66,11.67,11.65,11.66,634000.0,11.66,11.67,11.65,11.66,634000.0
2012-10-22 13:40:00,11.66,11.66,11.63,11.64,976000.0,11.66,11.66,11.63,11.64,976000.0
2012-10-22 13:45:00,11.63,11.67,11.63,11.66,996000.0,11.63,11.67,11.63,11.66,996000.0
2012-10-22 13:50:00,11.66,11.67,11.63,11.66,616000.0,11.66,11.67,11.63,11.66,616000.0
2012-10-22 13:55:00,11.66,11.66,11.65,11.65,862000.0,11.66,11.66,11.65,11.65,862000.0
2012-10-22 14:00:00,11.65,11.66,11.65,11.65,376000.0,11.65,11.66,11.65,11.65,376000.0
2012-10-22 14:05:00,11.66,11.67,11.65,11.67,2612000.0,11.66,11.67,11.65,11.67,2612000.0
2012-10-22 14:10:00,11.67,11.67,11.64,11.65,482000.0,11.67,11.67,11.64,11.65,482000.0
2012-10-22 14:15:00,11.65,11.68,11.65,11.66,1440000.0,11.65,11.68,11.65,11.66,1440000.0
2012-10-22 14:20:00,11.66,11.67,11.64,11.65,696000.0,11.66,11.67,11.64,11.65,696000.0
2012-10-22 14:25:00,11.65,11.65,11.62,11.62,880000.0,11.65,11.65,11.62,11.62,880000.0
2012-10-22 14:30:00,11.63,11.66,11.63,11.65,1228000.0,11.63,11.66,11.63,11.65,1228000.0
2012-10-22 14:35:00,11.66,11.66,11.65,11.66,534000.0,11.66,11.66,11.65,11.66,534000.0
2012-10-22 14:40:00,11.65,11.67,11.65,11.65,468000.0,11.65,11.67,11.65,11.65,468000.0
2012-10-22 14:45:00,11.65,11.67,11.64,11.65,468000.0,11.65,11.67,11.64,11.65,468000.0
2012-10-22 14:50:00,11.65,11.67,11.64,11.66,382000.0,11.65,11.67,11.64,11.66,382000.0
2012-10-22 14:55:00,11.66,11.66,11.64,11.65,428000.0,11.66,11.66,11.64,11.65,428000.0
2012-10-22 15:00:00,11.65,11.66,11.63,11.63,534000.0,11.65,11.66,11.63,11.63,534000.0
2012-10-22 15:05:00,11.64,11.64,11.63,11.64,496000.0,11.64,11.64,11.63,11.64,496000.0
2012-10-22 15:10:00,11.64,11.68,11.64,11.68,922000.0,11.64,11.68,11.64,11.68,922000.0
2012-10-22 15:15:00,11.68,11.69,11.67,11.69,1242000.0,11.68,11.69,11.67,11.69,1242000.0
2012-10-22 15:20:00,11.69,11.69,11.66,11.68,906000.0,11.69,11.69,11.66,11.68,906000.0
2012-10-22 15:25:00,11.68,11.69,11.67,11.68,1202000.0,11.68,11.69,11.67,11.68,1202000.0
2012-10-22 15:30:00,11.68,11.68,11.64,11.65,1430000.0,11.68,11.68,11.64,11.65,1430000.0
2012-10-22 15:35:00,11.64,11.65,11.63,11.65,1530000.0,11.64,11.65,11.63,11.65,1530000.0
2012-10-22 15:40:00,11.65,11.66,11.63,11.66,1372000.0,11.65,11.66,11.63,11.66,1372000.0
2012-10-22 15:45:00,11.66,11.67,11.65,11.67,1204000.0,11.66,11.67,11.65,11.67,1204000.0
2012-10-22 15:50:00,11.67,11.71,11.67,11.7,2658000.0,11.67,11.71,11.67,11.7,2658000.0
2012-10-22 15:55:00,11.7,11.73,11.68,11.69,3690000.0,11.7,11.73,11.68,11.69,3690000.0
2012-10-23 09:30:00,11.55,11.59,11.5,11.55,3862000.0,11.55,11.59,11.5,11.55,3862000.0
2012-10-23 09:35:00,11.55,11.6,11.53,11.6,1876000.0,11.55,11.6,11.53,11.6,1876000.0
2012-10-23 09:40:00,11.6,11.66,11.57,11.64,3024000.0,11.6,11.66,11.57,11.64,3024000.0
2012-10-23 09:45:00,11.64,11.7,11.62,11.7,2654000.0,11.64,11.7,11.62,11.7,2654000.0
2012-10-23 09:50:00,11.7,11.71,11.66,11.7,2214000.0,11.7,11.71,11.66,11.7,2214000.0
2012-10-23 09:55:00,11.71,11.71,11.68,11.71,1970000.0,11.71,11.71,11.68,11.71,1970000.0
2012-10-23 10:00:00,11.71,11.77,11.7,11.75,2732000.0,11.71,11.77,11.7,11.75,2732000.0
2012-10-23 10:05:00,11.75,11.77,11.73,11.74,1788000.0,11.75,11.77,11.73,11.74,1788000.0
2012-10-23 10:10:00,11.74,11.74,11.66,11.71,1266000.0,11.74,11.74,11.66,11.71,1266000.0
2012-10-23 10:15:00,11.72,11.72,11.62,11.65,1838000.0,11.72,11.72,11.62,11.65,1838000.0
2012-10-23 10:20:00,11.65,11.66,11.6,11.6,710000.0,11.65,11.66,11.6,11.6,710000.0
2012-10-23 10:25:00,11.6,11.63,11.59,11.63,1280000.0,11.6,11.63,11.59,11.63,1280000.0
2012-10-23 10:30:00,11.63,11.63,11.6,11.62,1354000.0,11.63,11.63,11.6,11.62,1354000.0
2012-10-23 10:35:00,11.61,11.62,11.6,11.62,1722000.0,11.61,11.62,11.6,11.62,1722000.0
2012-10-23 10:40:00,11.61,11.66,11.61,11.64,1180000.0,11.61,11.66,11.61,11.64,1180000.0
2012-10-23 10:45:00,11.64,11.65,11.63,11.63,494000.0,11.64,11.65,11.63,11.63,494000.0
2012-10-23 10:50:00,11.63,11.65,11.63,11.65,426000.0,11.63,11.65,11.63,11.65,426000.0
2012-10-23 10:55:00,11.65,11.68,11.65,11.67,624000.0,11.65,11.68,11.65,11.67,624000.0
2012-10-23 11:00:00,11.66,11.7,11.66,11.67,728000.0,11.66,11.7,11.66,11.67,728000.0
2012-10-23 11:05:00,11.68,11.69,11.66,11.66,344000.0,11.68,11.69,11.66,11.66,344000.0
2012-10-23 11:10:00,11.66,11.67,11.65,11.66,236000.0,11.66,11.67,11.65,11.66,236000.0
2012-10-23 11:15:00,11.66,11.67,11.65,11.66,256000.0,11.66,11.67,11.65,11.66,256000.0
2012-10-23 11:20:00,11.66,11.67,11.65,11.66,332000.0,11.66,11.67,11.65,11.66,332000.0
2012-10-23 11:25:00,11.66,11.71,11.66,11.7,854000.0,11.66,11.71,11.66,11.7,854000.0
2012-10-23 11:30:00,11.7,11.7,11.67,11.68,862000.0,11.7,11.7,11.67,11.68,862000.0
2012-10-23 11:35:00,11.68,11.69,11.66,11.68,570000.0,11.68,11.69,11.66,11.68,570000.0
2012-10-23 11:40:00,11.69,11.71,11.68,11.7,568000.0,11.69,11.71,11.68,11.7,568000.0
2012-10-23 11:45:00,11.7,11.72,11.69,11.72,672000.0,11.7,11.72,11.69,11.72,672000.0
2012-10-23 11:50:00,11.72,11.74,11.72,11.73,784000.0,11.72,11.74,11.72,11.73,784000.0
2012-10-23 11:55:00,11.73,11.75,11.73,11.73,608000.0,11.73,11.75,11.73,11.73,608000.0
2012-10-23 12:00:00,11.73,11.74,11.68,11.68,700000.0,11.73,11.74,11.68,11.68,700000.0
2012-10-23 12:05:00,11.68,11.7,11.67,11.67,566000.0,11.68,11.7,11.67,11.67,566000.0
2012-10-23 12:10:00,11.68,11.71,11.67,11.7,454000.0,11.68,11.71,11.67,11.7,454000.0
2012-10-23 12:15:00,11.7,11.71,11.69,11.7,540000.0,11.7,11.71,11.69,11.7,540000.0
2012-10-23 12:20:00,11.69,11.69,11.65,11.68,690000.0,11.69,11.69,11.65,11.68,690000.0
2012-10-23 12:25:00,11.68,11.68,11.66,11.66,194000.0,11.68,11.68,11.66,11.66,194000.0
2012-10-23 12:30:00,11.66,11.67,11.65,11.66,530000.0,11.66,11.67,11.65,11.66,530000.0
2012-10-23 12:35:00,11.66,11.7,11.66,11.69,512000.0,11.66,11.7,11.66,11.69,512000.0
2012-10-23 12:40:00,11.69,11.71,11.69,11.7,214000.0,11.69,11.71,11.69,11.7,214000.0
2012-10-23 12:45:00,11.7,11.71,11.69,11.71,418000.0,11.7,11.71,11.69,11.71,418000.0
2012-10-23 12:50:00,11.71,11.71,11.68,11.69,392000.0,11.71,11.71,11.68,11.69,392000.0
2012-10-23 12:55:00,11.69,11.69,11.68,11.69,492000.0,11.69,11.69,11.68,11.69,492000.0
2012-10-23 13:00:00,11.69,11.71,11.68,11.7,338000.0,11.69,11.71,11.68,11.7,338000.0
2012-10-23 13:05:00,11.7,11.7,11.66,11.67,326000.0,11.7,11.7,11.66,11.67,326000.0
2012-10-23 13:10:00,11.67,11.68,11.63,11.65,770000.0,11.67,11.68,11.63,11.65,770000.0
2012-10-23 13:15:00,11.66,11.68,11.63,11.64,554000.0,11.66,11.68,11.63,11.64,554000.0
2012-10-23 13:20:00,11.64,11.65,11.63,11.64,512000.0,11.64,11.65,11.63,11.64,512000.0
2012-10-23 13:25:00,11.64,11.65,11.61,11.62,604000.0,11.64,11.65,11.61,11.62,604000.0
2012-10-23 13:30:00,11.63,11.66,11.63,11.65,474000.0,11.63,11.66,11.63,11.65,474000.0
2012-10-23 13:35:00,11.65,11.65,11.62,11.63,436000.0,11.65,11.65,11.62,11.63,436000.0
2012-10-23 13:40:00,11.63,11.63,11.61,11.61,310000.0,11.63,11.63,11.61,11.61,310000.0
2012-10-23 13:45:00,11.61,11.61,11.58,11.59,872000.0,11.61,11.61,11.58,11.59,872000.0
2012-10-23 13:50:00,11.6,11.63,11.59,11.63,1076000.0,11.6,11.63,11.59,11.63,1076000.0
2012-10-23 13:55:00,11.63,11.65,11.61,11.64,434000.0,11.63,11.65,11.61,11.64,434000.0
2012-10-23 14:00:00,11.64,11.69,11.64,11.67,748000.0,11.64,11.69,11.64,11.67,748000.0
2012-10-23 14:05:00,11.67,11.76,11.65,11.75,3952000.0,11.67,11.76,11.65,11.75,3952000.0
2012-10-23 14:10:00,11.75,11.78,11.67,11.68,3658000.0,11.75,11.78,11.67,11.68,3658000.0
2012-10-23 14:15:00,11.68,11.7,11.67,11.69,1236000.0,11.68,11.7,11.67,11.69,1236000.0
2012-10-23 14:20:00,11.69,11.8,11.68,11.8,2204000.0,11.69,11.8,11.68,11.8,2204000.0
2012-10-23 14:25:00,11.8,11.8,11.74,11.75,1200000.0,11.8,11.8,11.74,11.75,1200000.0
2012-10-23 14:30:00,11.74,11.77,11.74,11.75,702000.0,11.74,11.77,11.74,11.75,702000.0
2012-10-23 14:35:00,11.75,11.83,11.75,11.8,2292000.0,11.75,11.83,11.75,11.8,2292000.0
2012-10-23 14:40:00,11.8,11.82,11.79,11.79,1036000.0,11.8,11.82,11.79,11.79,1036000.0
2012-10-23 14:45:00,11.79,11.83,11.78,11.8,706000.0,11.79,11.83,11.78,11.8,706000.0
2012-10-23 14:50:00,11.8,11.8,11.77,11.77,956000.0,11.8,11.8,11.77,11.77,956000.0
2012-10-23 14:55:00,11.77,11.78,11.76,11.76,310000.0,11.77,11.78,11.76,11.76,310000.0
2012-10-23 15:00:00,11.76,11.77,11.75,11.76,1156000.0,11.76,11.77,11.75,11.76,1156000.0
2012-10-23 15:05:00,11.76,11.81,11.76,11.79,988000.0,11.76,11.81,11.76,11.79,988000.0
2012-10-23 15:10:00,11.79,11.79,11.77,11.77,866000.0,11.79,11.79,11.77,11.77,866000.0
2012-10-23 15:15:00,11.78,11.82,11.78,11.82,1030000.0,11.78,11.82,11.78,11.82,1030000.0
2012-10-23 15:20:00,11.82,11.82,11.8,11.81,774000.0,11.82,11.82,11.8,11.81,774000.0
2012-10-23 15:25:00,11.81,11.81,11.74,11.75,740000.0,11.81,11.81,11.74,11.75,740000.0
2012-10-23 15:30:00,11.75,11.76,11.73,11.74,768000.0,11.75,11.76,11.73,11.74,768000.0
2012-10-23 15:35:00,11.74,11.75,11.71,11.72,1056000.0,11.74,11.75,11.71,11.72,1056000.0
2012-10-23 15:40:00,11.71,11.73,11.7,11.72,882000.0,11.71,11.73,11.7,11.72,882000.0
2012-10-23 15:45:00,11.72,11.75,11.7,11.73,1354000.0,11.72,11.75,11.7,11.73,1354000.0
2012-10-23 15:50:00,11.73,11.74,11.72,11.73,1300000.0,11.73,11.74,11.72,11.73,1300000.0
2012-10-23 15:55:00,11.72,11.75,11.71,11.71,2646000.0,11.72,11.75,11.71,11.71,2646000.0
2012-10-24 09:30:00,11.79,11.8,11.55,11.56,5420000.0,11.79,11.8,11.55,11.56,5420000.0
2012-10-24 09:35:00,11.56,11.74,11.53,11.59,1890000.0,11.56,11.74,11.53,11.59,1890000.0
2012-10-24 09:40:00,11.59,11.61,11.54,11.57,1310000.0,11.59,11.61,11.54,11.57,1310000.0
2012-10-24 09:45:00,11.57,11.59,11.53,11.54,1098000.0,11.57,11.59,11.53,11.54,1098000.0
2012-10-24 09:50:00,11.55,11.56,11.53,11.54,1610000.0,11.55,11.56,11.53,11.54,1610000.0
2012-10-24 09:55:00,11.55,11.58,11.54,11.55,1238000.0,11.55,11.58,11.54,11.55,1238000.0
2012-10-24 10:00:00,11.55,11.57,11.48,11.52,4458000.0,11.55,11.57,11.48,11.52,4458000.0
2012-10-24 10:05:00,11.51,11.55,11.51,11.52,984000.0,11.51,11.55,11.51,11.52,984000.0
2012-10-24 10:10:00,11.52,11.54,11.51,11.53,560000.0,11.52,11.54,11.51,11.53,560000.0
2012-10-24 10:15:00,11.53,11.58,11.52,11.53,1814000.0,11.53,11.58,11.52,11.53,1814000.0
2012-10-24 10:20:00,11.53,11.56,11.52,11.54,1008000.0,11.53,11.56,11.52,11.54,1008000.0
2012-10-24 10:25:00,11.54,11.55,11.52,11.54,412000.0,11.54,11.55,11.52,11.54,412000.0
2012-10-24 10:30:00,11.54,11.56,11.52,11.55,1074000.0,11.54,11.56,11.52,11.55,1074000.0
2012-10-24 10:35:00,11.55,11.55,11.53,11.53,622000.0,11.55,11.55,11.53,11.53,622000.0
2012-10-24 10:40:00,11.53,11.53,11.51,11.52,1146000.0,11.53,11.53,11.51,11.52,1146000.0
2012-10-24 10:45:00,11.51,11.53,11.5,11.52,1324000.0,11.51,11.53,11.5,11.52,1324000.0
2012-10-24 10:50:00,11.52,11.53,11.5,11.51,1000000.0,11.52,11.53,11.5,11.51,1000000.0
2012-10-24 10:55:00,11.51,11.53,11.51,11.53,462000.0,11.51,11.53,11.51,11.53,462000.0
2012-10-24 11:00:00,11.53,11.54,11.52,11.54,602000.0,11.53,11.54,11.52,11.54,602000.0
2012-10-24 11:05:00,11.54,11.55,11.52,11.53,726000.0,11.54,11.55,11.52,11.53,726000.0
2012-10-24 11:10:00,11.53,11.53,11.51,11.52,668000.0,11.53,11.53,11.51,11.52,668000.0
2012-10-24 11:15:00,11.52,11.55,11.52,11.53,454000.0,11.52,11.55,11.52,11.53,454000.0
2012-10-24 11:20:00,11.53,11.53,11.49,11.5,808000.0,11.53,11.53,11.49,11.5,808000.0
2012-10-24 11:25:00,11.5,11.51,11.49,11.5,376000.0,11.5,11.51,11.49,11.5,376000.0
2012-10-24 11:30:00,11.5,11.54,11.5,11.53,424000.0,11.5,11.54,11.5,11.53,424000.0
2012-10-24 11:35:00,11.53,11.54,11.52,11.53,350000.0,11.53,11.54,11.52,11.53,350000.0
2012-10-24 11:40:00,11.53,11.53,11.5,11.51,348000.0,11.53,11.53,11.5,11.51,348000.0
2012-10-24 11:45:00,11.51,11.52,11.49,11.5,336000.0,11.51,11.52,11.49,11.5,336000.0
2012-10-24 11:50:00,11.5,11.51,11.49,11.51,224000.0,11.5,11.51,11.49,11.51,224000.0
2012-10-24 11:55:00,11.5,11.51,11.5,11.5,380000.0,11.5,11.51,11.5,11.5,380000.0
2012-10-24 12:00:00,11.5,11.51,11.49,11.5,388000.0,11.5,11.51,11.49,11.5,388000.0
2012-10-24 12:05:00,11.5,11.5,11.47,11.48,530000.0,11.5,11.5,11.47,11.48,530000.0
2012-10-24 12:10:00,11.48,11.52,11.48,11.51,580000.0,11.48,11.52,11.48,11.51,580000.0
2012-10-24 12:15:00,11.52,11.52,11.5,11.51,148000.0,11.52,11.52,11.5,11.51,148000.0
2012-10-24 12:20:00,11.51,11.52,11.5,11.51,166000.0,11.51,11.52,11.5,11.51,166000.0
2012-10-24 12:25:00,11.51,11.53,11.51,11.52,284000.0,11.51,11.53,11.51,11.52,284000.0
2012-10-24 12:30:00,11.52,11.55,11.52,11.54,738000.0,11.52,11.55,11.52,11.54,738000.0
2012-10-24 12:35:00,11.53,11.54,11.52,11.53,408000.0,11.53,11.54,11.52,11.53,408000.0
2012-10-24 12:40:00,11.53,11.54,11.51,11.53,498000.0,11.53,11.54,11.51,11.53,498000.0
2012-10-24 12:45:00,11.54,11.54,11.51,11.53,286000.0,11.54,11.54,11.51,11.53,286000.0
2012-10-24 12:50:00,11.53,11.54,11.52,11.53,196000.0,11.53,11.54,11.52,11.53,196000.0
2012-10-24 12:55:00,11.53,11.55,11.52,11.54,530000.0,11.53,11.55,11.52,11.54,530000.0
2012-10-24 13:00:00,11.54,11.55,11.54,11.54,808000.0,11.54,11.55,11.54,11.54,808000.0
2012-10-24 13:05:00,11.55,11.55,11.52,11.52,794000.0,11.55,11.55,11.52,11.52,794000.0
2012-10-24 13:10:00,11.52,11.53,11.5,11.5,444000.0,11.52,11.53,11.5,11.5,444000.0
2012-10-24 13:15:00,11.5,11.51,11.49,11.5,568000.0,11.5,11.51,11.49,11.5,568000.0
2012-10-24 13:20:00,11.51,11.51,11.5,11.5,204000.0,11.51,11.51,11.5,11.5,204000.0
2012-10-24 13:25:00,11.5,11.51,11.5,11.51,250000.0,11.5,11.51,11.5,11.51,250000.0
2012-10-24 13:30:00,11.51,11.52,11.5,11.5,246000.0,11.51,11.52,11.5,11.5,246000.0
2012-10-24 13:35:00,11.51,11.52,11.5,11.51,246000.0,11.51,11.52,11.5,11.51,246000.0
2012-10-24 13:40:00,11.51,11.52,11.46,11.47,1962000.0,11.51,11.52,11.46,11.47,1962000.0
2012-10-24 13:45:00,11.47,11.51,11.47,11.5,1324000.0,11.47,11.51,11.47,11.5,1324000.0
2012-10-24 13:50:00,11.5,11.51,11.49,11.5,580000.0,11.5,11.51,11.49,11.5,580000.0
2012-10-24 13:55:00,11.51,11.54,11.51,11.51,560000.0,11.51,11.54,11.51,11.51,560000.0
2012-10-24 14:00:00,11.51,11.53,11.51,11.53,440000.0,11.51,11.53,11.51,11.53,440000.0
2012-10-24 14:05:00,11.53,11.53,11.52,11.53,190000.0,11.53,11.53,11.52,11.53,190000.0
2012-10-24 14:10:00,11.52,11.58,11.52,11.54,890000.0,11.52,11.58,11.52,11.54,890000.0
2012-10-24 14:15:00,11.54,11.55,11.5,11.52,808000.0,11.54,11.55,11.5,11.52,808000.0
2012-10-24 14:20:00,11.52,11.54,11.5,11.51,416000.0,11.52,11.54,11.5,11.51,416000.0
2012-10-24 14:25:00,11.53,11.54,11.52,11.53,340000.0,11.53,11.54,11.52,11.53,340000.0
2012-10-24 14:30:00,11.53,11.54,11.51,11.51,498000.0,11.53,11.54,11.51,11.51,498000.0
2012-10-24 14:35:00,11.51,11.53,11.51,11.52,364000.0,11.51,11.53,11.51,11.52,364000.0
2012-10-24 14:40:00,11.52,11.52,11.49,11.51,394000.0,11.52,11.52,11.49,11.51,394000.0
2012-10-24 14:45:00,11.51,11.51,11.48,11.49,406000.0,11.51,11.51,11.48,11.49,406000.0
2012-10-24 14:50:00,11.5,11.52,11.49,11.49,564000.0,11.5,11.52,11.49,11.49,564000.0
2012-10-24 14:55:00,11.49,11.5,11.46,11.46,606000.0,11.49,11.5,11.46,11.46,606000.0
2012-10-24 15:00:00,11.46,11.47,11.43,11.43,2002000.0,11.46,11.47,11.43,11.43,2002000.0
2012-10-24 15:05:00,11.43,11.44,11.4,11.42,1606000.0,11.43,11.44,11.4,11.42,1606000.0
2012-10-24 15:10:00,11.42,11.45,11.41,11.42,574000.0,11.42,11.45,11.41,11.42,574000.0
2012-10-24 15:15:00,11.42,11.44,11.4,11.41,890000.0,11.42,11.44,11.4,11.41,890000.0
2012-10-24 15:20:00,11.41,11.42,11.4,11.42,988000.0,11.41,11.42,11.4,11.42,988000.0
2012-10-24 15:25:00,11.41,11.42,11.4,11.42,516000.0,11.41,11.42,11.4,11.42,516000.0
2012-10-24 15:30:00,11.42,11.44,11.41,11.43,1174000.0,11.42,11.44,11.41,11.43,1174000.0
2012-10-24 15:35:00,11.42,11.45,11.42,11.44,1022000.0,11.42,11.45,11.42,11.44,1022000.0
2012-10-24 15:40:00,11.44,11.44,11.42,11.43,1028000.0,11.44,11.44,11.42,11.43,1028000.0
2012-10-24 15:45:00,11.43,11.44,11.41,11.43,1364000.0,11.43,11.44,11.41,11.43,1364000.0
2012-10-24 15:50:00,11.44,11.44,11.42,11.42,1834000.0,11.44,11.44,11.42,11.42,1834000.0
2012-10-24 15:55:00,11.42,11.43,11.42,11.42,3024000.0,11.42,11.43,11.42,11.42,3024000.0
2012-10-25 09:30:00,11.55,11.55,11.36,11.41,6124000.0,11.55,11.55,11.36,11.41,6124000.0
2012-10-25 09:35:00,11.41,11.49,11.41,11.46,3200000.0,11.41,11.49,11.41,11.46,3200000.0
2012-10-25 09:40:00,11.47,11.48,11.4,11.41,2524000.0,11.47,11.48,11.4,11.41,2524000.0
2012-10-25 09:45:00,11.41,11.43,11.31,11.33,4792000.0,11.41,11.43,11.31,11.33,4792000.0
2012-10-25 09:50:00,11.33,11.39,11.31,11.38,3956000.0,11.33,11.39,11.31,11.38,3956000.0
2012-10-25 09:55:00,11.38,11.44,11.38,11.39,1528000.0,11.38,11.44,11.38,11.39,1528000.0
2012-10-25 10:00:00,11.38,11.4,11.35,11.4,1760000.0,11.38,11.4,11.35,11.4,1760000.0
2012-10-25 10:05:00,11.4,11.43,11.39,11.39,2316000.0,11.4,11.43,11.39,11.39,2316000.0
2012-10-25 10:10:00,11.39,11.43,11.39,11.43,2088000.0,11.39,11.43,11.39,11.43,2088000.0
2012-10-25 10:15:00,11.43,11.48,11.43,11.44,2876000.0,11.43,11.48,11.43,11.44,2876000.0
2012-10-25 10:20:00,11.44,11.48,11.44,11.47,1636000.0,11.44,11.48,11.44,11.47,1636000.0
2012-10-25 10:25:00,11.47,11.47,11.41,11.43,1924000.0,11.47,11.47,11.41,11.43,1924000.0
2012-10-25 10:30:00,11.43,11.43,11.41,11.42,1364000.0,11.43,11.43,11.41,11.42,1364000.0
2012-10-25 10:35:00,11.43,11.46,11.42,11.44,1476000.0,11.43,11.46,11.42,11.44,1476000.0
2012-10-25 10:40:00,11.44,11.44,11.42,11.42,1532000.0,11.44,11.44,11.42,11.42,1532000.0
2012-10-25 10:45:00,11.42,11.42,11.36,11.36,2172000.0,11.42,11.42,11.36,11.36,2172000.0
2012-10-25 10:50:00,11.36,11.37,11.35,11.36,1560000.0,11.36,11.37,11.35,11.36,1560000.0
2012-10-25 10:55:00,11.36,11.39,11.36,11.38,1264000.0,11.36,11.39,11.36,11.38,1264000.0
2012-10-25 11:00:00,11.39,11.42,11.38,11.42,1824000.0,11.39,11.42,11.38,11.42,1824000.0
2012-10-25 11:05:00,11.42,11.42,11.4,11.4,836000.0,11.42,11.42,11.4,11.4,836000.0
2012-10-25 11:10:00,11.4,11.41,11.4,11.4,564000.0,11.4,11.41,11.4,11.4,564000.0
2012-10-25 11:15:00,11.39,11.4,11.38,11.39,1028000.0,11.39,11.4,11.38,11.39,1028000.0
2012-10-25 11:20:00,11.39,11.4,11.36,11.36,524000.0,11.39,11.4,11.36,11.36,524000.0
2012-10-25 11:25:00,11.36,11.36,11.33,11.34,1252000.0,11.36,11.36,11.33,11.34,1252000.0
2012-10-25 11:30:00,11.34,11.35,11.33,11.35,1540000.0,11.34,11.35,11.33,11.35,1540000.0
2012-10-25 11:35:00,11.35,11.35,11.32,11.33,1304000.0,11.35,11.35,11.32,11.33,1304000.0
2012-10-25 11:40:00,11.33,11.37,11.32,11.35,1344000.0,11.33,11.37,11.32,11.35,1344000.0
2012-10-25 11:45:00,11.35,11.37,11.33,11.35,920000.0,11.35,11.37,11.33,11.35,920000.0
2012-10-25 11:50:00,11.35,11.38,11.33,11.38,688000.0,11.35,11.38,11.33,11.38,688000.0
2012-10-25 11:55:00,11.38,11.38,11.37,11.37,468000.0,11.38,11.38,11.37,11.37,468000.0
2012-10-25 12:00:00,11.37,11.38,11.36,11.38,1316000.0,11.37,11.38,11.36,11.38,1316000.0
2012-10-25 12:05:00,11.38,11.4,11.36,11.39,1232000.0,11.38,11.4,11.36,11.39,1232000.0
2012-10-25 12:10:00,11.39,11.4,11.38,11.4,728000.0,11.39,11.4,11.38,11.4,728000.0
2012-10-25 12:15:00,11.4,11.4,11.38,11.39,516000.0,11.4,11.4,11.38,11.39,516000.0
2012-10-25 12:20:00,11.4,11.42,11.39,11.41,1300000.0,11.4,11.42,11.39,11.41,1300000.0
2012-10-25 12:25:00,11.41,11.43,11.4,11.41,728000.0,11.41,11.43,11.4,11.41,728000.0
2012-10-25 12:30:00,11.41,11.41,11.37,11.38,516000.0,11.41,11.41,11.37,11.38,516000.0
2012-10-25 12:35:00,11.38,11.4,11.36,11.39,828000.0,11.38,11.4,11.36,11.39,828000.0
2012-10-25 12:40:00,11.39,11.4,11.37,11.38,868000.0,11.39,11.4,11.37,11.38,868000.0
2012-10-25 12:45:00,11.38,11.39,11.37,11.39,656000.0,11.38,11.39,11.37,11.39,656000.0
2012-10-25 12:50:00,11.39,11.4,11.37,11.37,460000.0,11.39,11.4,11.37,11.37,460000.0
2012-10-25 12:55:00,11.37,11.42,11.37,11.4,748000.0,11.37,11.42,11.37,11.4,748000.0
2012-10-25 13:00:00,11.41,11.41,11.38,11.38,784000.0,11.41,11.41,11.38,11.38,784000.0
2012-10-25 13:05:00,11.38,11.41,11.38,11.38,920000.0,11.38,11.41,11.38,11.38,920000.0
2012-10-25 13:10:00,11.38,11.4,11.38,11.39,512000.0,11.38,11.4,11.38,11.39,512000.0
2012-10-25 13:15:00,11.4,11.42,11.4,11.4,1672000.0,11.4,11.42,11.4,11.4,1672000.0
2012-10-25 13:20:00,11.4,11.44,11.39,11.43,1424000.0,11.4,11.44,11.39,11.43,1424000.0
2012-10-25 13:25:00,11.44,11.45,11.43,11.45,756000.0,11.44,11.45,11.43,11.45,756000.0
2012-10-25 13:30:00,11.45,11.47,11.44,11.45,1636000.0,11.45,11.47,11.44,11.45,1636000.0
2012-10-25 13:35:00,11.46,11.48,11.45,11.47,1300000.0,11.46,11.48,11.45,11.47,1300000.0
2012-10-25 13:40:00,11.48,11.48,11.46,11.47,1108000.0,11.48,11.48,11.46,11.47,1108000.0
2012-10-25 13:45:00,11.47,11.48,11.45,11.46,396000.0,11.47,11.48,11.45,11.46,396000.0
2012-10-25 13:50:00,11.46,11.46,11.44,11.44,420000.0,11.46,11.46,11.44,11.44,420000.0
2012-10-25 13:55:00,11.44,11.46,11.44,11.44,764000.0,11.44,11.46,11.44,11.44,764000.0
2012-10-25 14:00:00,11.45,11.45,11.43,11.43,832000.0,11.45,11.45,11.43,11.43,832000.0
2012-10-25 14:05:00,11.44,11.44,11.43,11.43,556000.0,11.44,11.44,11.43,11.43,556000.0
2012-10-25 14:10:00,11.43,11.43,11.41,11.42,684000.0,11.43,11.43,11.41,11.42,684000.0
2012-10-25 14:15:00,11.42,11.42,11.39,11.4,1152000.0,11.42,11.42,11.39,11.4,1152000.0
2012-10-25 14:20:00,11.4,11.43,11.4,11.42,888000.0,11.4,11.43,11.4,11.42,888000.0
2012-10-25 14:25:00,11.42,11.44,11.42,11.44,464000.0,11.42,11.44,11.42,11.44,464000.0
2012-10-25 14:30:00,11.44,11.44,11.42,11.44,1436000.0,11.44,11.44,11.42,11.44,1436000.0
2012-10-25 14:35:00,11.43,11.44,11.42,11.42,772000.0,11.43,11.44,11.42,11.42,772000.0
2012-10-25 14:40:00,11.42,11.44,11.42,11.43,976000.0,11.42,11.44,11.42,11.43,976000.0
2012-10-25 14:45:00,11.43,11.44,11.43,11.44,1492000.0,11.43,11.44,11.43,11.44,1492000.0
2012-10-25 14:50:00,11.43,11.45,11.43,11.44,1428000.0,11.43,11.45,11.43,11.44,1428000.0
2012-10-25 14:55:00,11.44,11.45,11.44,11.45,2292000.0,11.44,11.45,11.44,11.45,2292000.0
2012-10-25 15:00:00,11.45,11.46,11.45,11.45,2456000.0,11.45,11.46,11.45,11.45,2456000.0
2012-10-25 15:05:00,11.45,11.46,11.41,11.42,3220000.0,11.45,11.46,11.41,11.42,3220000.0
2012-10-25 15:10:00,11.42,11.43,11.41,11.42,2080000.0,11.42,11.43,11.41,11.42,2080000.0
2012-10-25 15:15:00,11.42,11.43,11.41,11.42,1980000.0,11.42,11.43,11.41,11.42,1980000.0
2012-10-25 15:20:00,11.42,11.43,11.4,11.42,2344000.0,11.42,11.43,11.4,11.42,2344000.0
2012-10-25 15:25:00,11.42,11.45,11.42,11.43,2168000.0,11.42,11.45,11.42,11.43,2168000.0
2012-10-25 15:30:00,11.43,11.44,11.41,11.43,1292000.0,11.43,11.44,11.41,11.43,1292000.0
2012-10-25 15:35:00,11.43,11.43,11.4,11.42,3296000.0,11.43,11.43,11.4,11.42,3296000.0
2012-10-25 15:40:00,11.42,11.45,11.41,11.45,3604000.0,11.42,11.45,11.41,11.45,3604000.0
2012-10-25 15:45:00,11.45,11.46,11.41,11.42,4712000.0,11.45,11.46,11.41,11.42,4712000.0
2012-10-25 15:50:00,11.42,11.43,11.4,11.4,5988000.0,11.42,11.43,11.4,11.4,5988000.0
2012-10-25 15:55:00,11.4,11.41,11.38,11.38,9972000.0,11.4,11.41,11.38,11.38,9972000.0
2012-10-26 09:30:00,11.44,11.63,11.38,11.42,36292000.0,11.44,11.63,11.38,11.42,36292000.0
2012-10-26 09:35:00,11.43,11.5,11.41,11.49,14080000.0,11.43,11.5,11.41,11.49,14080000.0
2012-10-26 09:40:00,11.48,11.63,11.47,11.57,19216000.0,11.48,11.63,11.47,11.57,19216000.0
2012-10-26 09:45:00,11.6,11.67,11.55,11.65,13968000.0,11.6,11.67,11.55,11.65,13968000.0
2012-10-26 09:50:00,11.66,11.71,11.63,11.67,13088000.0,11.66,11.71,11.63,11.67,13088000.0
2012-10-26 09:55:00,11.68,11.69,11.61,11.62,8056000.0,11.68,11.69,11.61,11.62,8056000.0
2012-10-26 10:00:00,11.62,11.64,11.56,11.58,8772000.0,11.62,11.64,11.56,11.58,8772000.0
2012-10-26 10:05:00,11.58,11.63,11.54,11.56,7252000.0,11.58,11.63,11.54,11.56,7252000.0
2012-10-26 10:10:00,11.56,11.57,11.53,11.56,6452000.0,11.56,11.57,11.53,11.56,6452000.0
2012-10-26 10:15:00,11.56,11.59,11.53,11.55,6940000.0,11.56,11.59,11.53,11.55,6940000.0
2012-10-26 10:20:00,11.55,11.57,11.53,11.53,4468000.0,11.55,11.57,11.53,11.53,4468000.0
2012-10-26 10:25:00,11.54,11.54,11.48,11.49,8028000.0,11.54,11.54,11.48,11.49,8028000.0
2012-10-26 10:30:00,11.49,11.53,11.48,11.5,4460000.0,11.49,11.53,11.48,11.5,4460000.0
2012-10-26 10:35:00,11.5,11.52,11.49,11.5,4708000.0,11.5,11.52,11.49,11.5,4708000.0
2012-10-26 10:40:00,11.5,11.52,11.45,11.5,9320000.0,11.5,11.52,11.45,11.5,9320000.0
2012-10-26 10:45:00,11.5,11.52,11.48,11.51,3064000.0,11.5,11.52,11.48,11.51,3064000.0
2012-10-26 10:50:00,11.51,11.51,11.41,11.45,6720000.0,11.51,11.51,11.41,11.45,6720000.0
2012-10-26 10:55:00,11.45,11.47,11.41,11.42,2616000.0,11.45,11.47,11.41,11.42,2616000.0
2012-10-26 11:00:00,11.41,11.42,11.33,11.36,7856000.0,11.41,11.42,11.33,11.36,7856000.0
2012-10-26 11:05:00,11.36,11.41,11.34,11.39,4680000.0,11.36,11.41,11.34,11.39,4680000.0
2012-10-26 11:10:00,11.39,11.42,11.37,11.38,2964000.0,11.39,11.42,11.37,11.38,2964000.0
2012-10-26 11:15:00,11.38,11.41,11.38,11.41,2376000.0,11.38,11.41,11.38,11.41,2376000.0
2012-10-26 11:20:00,11.41,11.46,11.4,11.42,3416000.0,11.41,11.46,11.4,11.42,3416000.0
2012-10-26 11:25:00,11.42,11.51,11.42,11.5,5192000.0,11.42,11.51,11.42,11.5,5192000.0
2012-10-26 11:30:00,11.5,11.5,11.47,11.49,2780000.0,11.5,11.5,11.47,11.49,2780000.0
2012-10-26 11:35:00,11.49,11.49,11.45,11.49,1932000.0,11.49,11.49,11.45,11.49,1932000.0
2012-10-26 11:40:00,11.49,11.51,11.46,11.47,2856000.0,11.49,11.51,11.46,11.47,2856000.0
2012-10-26 11:45:00,11.47,11.49,11.46,11.47,2688000.0,11.47,11.49,11.46,11.47,2688000.0
2012-10-26 11:50:00,11.47,11.5,11.45,11.5,2092000.0,11.47,11.5,11.45,11.5,2092000.0
2012-10-26 11:55:00,11.5,11.54,11.49,11.5,3612000.0,11.5,11.54,11.49,11.5,3612000.0
2012-10-26 12:00:00,11.5,11.5,11.42,11.42,2944000.0,11.5,11.5,11.42,11.42,2944000.0
2012-10-26 12:05:00,11.42,11.48,11.42,11.48,1516000.0,11.42,11.48,11.42,11.48,1516000.0
2012-10-26 12:10:00,11.47,11.48,11.46,11.46,884000.0,11.47,11.48,11.46,11.46,884000.0
2012-10-26 12:15:00,11.47,11.47,11.44,11.46,1284000.0,11.47,11.47,11.44,11.46,1284000.0
2012-10-26 12:20:00,11.46,11.5,11.46,11.49,2236000.0,11.46,11.5,11.46,11.49,2236000.0
2012-10-26 12:25:00,11.49,11.53,11.47,11.52,2088000.0,11.49,11.53,11.47,11.52,2088000.0
2012-10-26 12:30:00,11.52,11.52,11.49,11.5,1528000.0,11.52,11.52,11.49,11.5,1528000.0
2012-10-26 12:35:00,11.5,11.52,11.49,11.49,1780000.0,11.5,11.52,11.49,11.49,1780000.0
2012-10-26 12:40:00,11.5,11.52,11.48,11.49,3804000.0,11.5,11.52,11.48,11.49,3804000.0
2012-10-26 12:45:00,11.49,11.52,11.49,11.52,1920000.0,11.49,11.52,11.49,11.52,1920000.0
2012-10-26 12:50:00,11.52,11.57,11.52,11.56,3688000.0,11.52,11.57,11.52,11.56,3688000.0
2012-10-26 12:55:00,11.56,11.6,11.56,11.58,4336000.0,11.56,11.6,11.56,11.58,4336000.0
2012-10-26 13:00:00,11.58,11.59,11.57,11.57,2140000.0,11.58,11.59,11.57,11.57,2140000.0
2012-10-26 13:05:00,11.57,11.59,11.57,11.57,960000.0,11.57,11.59,11.57,11.57,960000.0
2012-10-26 13:10:00,11.57,11.61,11.57,11.6,2152000.0,11.57,11.61,11.57,11.6,2152000.0
2012-10-26 13:15:00,11.6,11.62,11.59,11.61,1840000.0,11.6,11.62,11.59,11.61,1840000.0
2012-10-26 13:20:00,11.6,11.6,11.57,11.57,1504000.0,11.6,11.6,11.57,11.57,1504000.0
2012-10-26 13:25:00,11.57,11.59,11.56,11.59,1268000.0,11.57,11.59,11.56,11.59,1268000.0
2012-10-26 13:30:00,11.59,11.65,11.58,11.64,3408000.0,11.59,11.65,11.58,11.64,3408000.0
2012-10-26 13:35:00,11.65,11.7,11.64,11.7,5612000.0,11.65,11.7,11.64,11.7,5612000.0
2012-10-26 13:40:00,11.69,11.7,11.68,11.7,4888000.0,11.69,11.7,11.68,11.7,4888000.0
2012-10-26 13:45:00,11.69,11.74,11.69,11.74,7768000.0,11.69,11.74,11.69,11.74,7768000.0
2012-10-26 13:50:00,11.74,11.74,11.72,11.73,3976000.0,11.74,11.74,11.72,11.73,3976000.0
2012-10-26 13:55:00,11.73,11.78,11.72,11.72,5384000.0,11.73,11.78,11.72,11.72,5384000.0
2012-10-26 14:00:00,11.72,11.73,11.68,11.71,3724000.0,11.72,11.73,11.68,11.71,3724000.0
2012-10-26 14:05:00,11.7,11.72,11.69,11.7,2484000.0,11.7,11.72,11.69,11.7,2484000.0
2012-10-26 14:10:00,11.7,11.7,11.65,11.66,3044000.0,11.7,11.7,11.65,11.66,3044000.0
2012-10-26 14:15:00,11.66,11.71,11.66,11.7,2488000.0,11.66,11.71,11.66,11.7,2488000.0
2012-10-26 14:20:00,11.7,11.73,11.69,11.72,2008000.0,11.7,11.73,11.69,11.72,2008000.0
2012-10-26 14:25:00,11.72,11.77,11.72,11.75,2748000.0,11.72,11.77,11.72,11.75,2748000.0
2012-10-26 14:30:00,11.76,11.76,11.73,11.76,2376000.0,11.76,11.76,11.73,11.76,2376000.0
2012-10-26 14:35:00,11.75,11.76,11.74,11.75,3092000.0,11.75,11.76,11.74,11.75,3092000.0
2012-10-26 14:40:00,11.75,11.77,11.75,11.77,3600000.0,11.75,11.77,11.75,11.77,3600000.0
2012-10-26 14:45:00,11.77,11.77,11.74,11.75,2908000.0,11.77,11.77,11.74,11.75,2908000.0
2012-10-26 14:50:00,11.75,11.8,11.75,11.77,3388000.0,11.75,11.8,11.75,11.77,3388000.0
2012-10-26 14:55:00,11.78,11.8,11.76,11.79,5952000.0,11.78,11.8,11.76,11.79,5952000.0
2012-10-26 15:00:00,11.78,11.81,11.78,11.8,3724000.0,11.78,11.81,11.78,11.8,3724000.0
2012-10-26 15:05:00,11.8,11.84,11.8,11.84,5976000.0,11.8,11.84,11.8,11.84,5976000.0
2012-10-26 15:10:00,11.84,11.9,11.83,11.84,8952000.0,11.84,11.9,11.83,11.84,8952000.0
2012-10-26 15:15:00,11.84,11.85,11.81,11.83,3700000.0,11.84,11.85,11.81,11.83,3700000.0
2012-10-26 15:20:00,11.83,11.88,11.82,11.87,3408000.0,11.83,11.88,11.82,11.87,3408000.0
2012-10-26 15:25:00,11.87,11.87,11.84,11.85,3528000.0,11.87,11.87,11.84,11.85,3528000.0
2012-10-26 15:30:00,11.85,11.86,11.82,11.83,4948000.0,11.85,11.86,11.82,11.83,4948000.0
2012-10-26 15:35:00,11.83,11.83,11.8,11.81,4768000.0,11.83,11.83,11.8,11.81,4768000.0
2012-10-26 15:40:00,11.81,11.84,11.81,11.84,3956000.0,11.81,11.84,11.81,11.84,3956000.0
2012-10-26 15:45:00,11.83,11.85,11.82,11.84,5852000.0,11.83,11.85,11.82,11.84,5852000.0
2012-10-26 15:50:00,11.84,11.89,11.84,11.89,9288000.0,11.84,11.89,11.84,11.89,9288000.0
2012-10-26 15:55:00,11.89,11.94,11.88,11.91,21388000.0,11.89,11.94,11.88,11.91,21388000.0
2012-10-31 09:30:00,11.82,11.9,11.81,11.88,3250000.0,11.82,11.9,11.81,11.88,3250000.0
2012-10-31 09:35:00,11.88,11.94,11.87,11.89,2084000.0,11.88,11.94,11.87,11.89,2084000.0
2012-10-31 09:40:00,11.89,11.9,11.81,11.83,2928000.0,11.89,11.9,11.81,11.83,2928000.0
2012-10-31 09:45:00,11.82,11.87,11.81,11.85,2144000.0,11.82,11.87,11.81,11.85,2144000.0
2012-10-31 09:50:00,11.85,11.86,11.76,11.77,2204000.0,11.85,11.86,11.76,11.77,2204000.0
2012-10-31 09:55:00,11.77,11.79,11.71,11.71,2964000.0,11.77,11.79,11.71,11.71,2964000.0
2012-10-31 10:00:00,11.71,11.71,11.65,11.7,4720000.0,11.71,11.71,11.65,11.7,4720000.0
2012-10-31 10:05:00,11.7,11.71,11.69,11.7,1468000.0,11.7,11.71,11.69,11.7,1468000.0
2012-10-31 10:10:00,11.7,11.7,11.65,11.66,1624000.0,11.7,11.7,11.65,11.66,1624000.0
2012-10-31 10:15:00,11.66,11.68,11.64,11.67,1558000.0,11.66,11.68,11.64,11.67,1558000.0
2012-10-31 10:20:00,11.67,11.68,11.66,11.68,1378000.0,11.67,11.68,11.66,11.68,1378000.0
2012-10-31 10:25:00,11.68,11.69,11.67,11.68,1244000.0,11.68,11.69,11.67,11.68,1244000.0
2012-10-31 10:30:00,11.68,11.69,11.63,11.64,1582000.0,11.68,11.69,11.63,11.64,1582000.0
2012-10-31 10:35:00,11.63,11.65,11.63,11.64,1450000.0,11.63,11.65,11.63,11.64,1450000.0
2012-10-31 10:40:00,11.64,11.66,11.63,11.64,1268000.0,11.64,11.66,11.63,11.64,1268000.0
2012-10-31 10:45:00,11.63,11.66,11.63,11.65,884000.0,11.63,11.66,11.63,11.65,884000.0
2012-10-31 10:50:00,11.65,11.65,11.64,11.64,904000.0,11.65,11.65,11.64,11.64,904000.0
2012-10-31 10:55:00,11.65,11.67,11.64,11.65,1420000.0,11.65,11.67,11.64,11.65,1420000.0
2012-10-31 11:00:00,11.65,11.66,11.61,11.61,1134000.0,11.65,11.66,11.61,11.61,1134000.0
2012-10-31 11:05:00,11.61,11.61,11.57,11.58,2176000.0,11.61,11.61,11.57,11.58,2176000.0
2012-10-31 11:10:00,11.58,11.6,11.58,11.6,1618000.0,11.58,11.6,11.58,11.6,1618000.0
2012-10-31 11:15:00,11.6,11.65,11.59,11.62,1348000.0,11.6,11.65,11.59,11.62,1348000.0
2012-10-31 11:20:00,11.63,11.63,11.61,11.61,758000.0,11.63,11.63,11.61,11.61,758000.0
2012-10-31 11:25:00,11.61,11.62,11.6,11.62,392000.0,11.61,11.62,11.6,11.62,392000.0
2012-10-31 11:30:00,11.62,11.63,11.61,11.62,524000.0,11.62,11.63,11.61,11.62,524000.0
2012-10-31 11:35:00,11.62,11.62,11.59,11.61,1090000.0,11.62,11.62,11.59,11.61,1090000.0
2012-10-31 11:40:00,11.61,11.62,11.6,11.62,500000.0,11.61,11.62,11.6,11.62,500000.0
2012-10-31 11:45:00,11.62,11.63,11.6,11.63,834000.0,11.62,11.63,11.6,11.63,834000.0
2012-10-31 11:50:00,11.62,11.65,11.62,11.64,616000.0,11.62,11.65,11.62,11.64,616000.0
2012-10-31 11:55:00,11.63,11.65,11.63,11.64,564000.0,11.63,11.65,11.63,11.64,564000.0
2012-10-31 12:00:00,11.64,11.64,11.62,11.62,430000.0,11.64,11.64,11.62,11.62,430000.0
2012-10-31 12:05:00,11.62,11.62,11.59,11.6,620000.0,11.62,11.62,11.59,11.6,620000.0
2012-10-31 12:10:00,11.6,11.61,11.58,11.59,692000.0,11.6,11.61,11.58,11.59,692000.0
2012-10-31 12:15:00,11.59,11.6,11.58,11.59,906000.0,11.59,11.6,11.58,11.59,906000.0
2012-10-31 12:20:00,11.58,11.59,11.58,11.59,972000.0,11.58,11.59,11.58,11.59,972000.0
2012-10-31 12:25:00,11.59,11.59,11.55,11.55,766000.0,11.59,11.59,11.55,11.55,766000.0
2012-10-31 12:30:00,11.56,11.56,11.54,11.54,588000.0,11.56,11.56,11.54,11.54,588000.0
2012-10-31 12:35:00,11.54,11.56,11.53,11.54,912000.0,11.54,11.56,11.53,11.54,912000.0
2012-10-31 12:40:00,11.54,11.54,11.53,11.53,320000.0,11.54,11.54,11.53,11.53,320000.0
2012-10-31 12:45:00,11.53,11.54,11.53,11.53,454000.0,11.53,11.54,11.53,11.53,454000.0
2012-10-31 12:50:00,11.53,11.57,11.53,11.55,1148000.0,11.53,11.57,11.53,11.55,1148000.0
2012-10-31 12:55:00,11.55,11.58,11.55,11.57,658000.0,11.55,11.58,11.55,11.57,658000.0
2012-10-31 13:00:00,11.57,11.59,11.56,11.57,456000.0,11.57,11.59,11.56,11.57,456000.0
2012-10-31 13:05:00,11.56,11.57,11.55,11.56,266000.0,11.56,11.57,11.55,11.56,266000.0
2012-10-31 13:10:00,11.55,11.57,11.54,11.55,944000.0,11.55,11.57,11.54,11.55,944000.0
2012-10-31 13:15:00,11.56,11.56,11.55,11.55,554000.0,11.56,11.56,11.55,11.55,554000.0
2012-10-31 13:20:00,11.55,11.56,11.55,11.55,560000.0,11.55,11.56,11.55,11.55,560000.0
2012-10-31 13:25:00,11.55,11.58,11.55,11.58,888000.0,11.55,11.58,11.55,11.58,888000.0
2012-10-31 13:30:00,11.58,11.58,11.57,11.57,506000.0,11.58,11.58,11.57,11.57,506000.0
2012-10-31 13:35:00,11.57,11.58,11.55,11.56,688000.0,11.57,11.58,11.55,11.56,688000.0
2012-10-31 13:40:00,11.56,11.56,11.55,11.56,724000.0,11.56,11.56,11.55,11.56,724000.0
2012-10-31 13:45:00,11.56,11.57,11.56,11.57,704000.0,11.56,11.57,11.56,11.57,704000.0
2012-10-31 13:50:00,11.57,11.57,11.56,11.57,446000.0,11.57,11.57,11.56,11.57,446000.0
2012-10-31 13:55:00,11.57,11.58,11.57,11.58,406000.0,11.57,11.58,11.57,11.58,406000.0
2012-10-31 14:00:00,11.58,11.59,11.58,11.58,768000.0,11.58,11.59,11.58,11.58,768000.0
2012-10-31 14:05:00,11.59,11.59,11.58,11.59,694000.0,11.59,11.59,11.58,11.59,694000.0
2012-10-31 14:10:00,11.59,11.63,11.59,11.62,846000.0,11.59,11.63,11.59,11.62,846000.0
2012-10-31 14:15:00,11.61,11.63,11.61,11.63,636000.0,11.61,11.63,11.61,11.63,636000.0
2012-10-31 14:20:00,11.63,11.65,11.61,11.62,500000.0,11.63,11.65,11.61,11.62,500000.0
2012-10-31 14:25:00,11.62,11.62,11.6,11.62,910000.0,11.62,11.62,11.6,11.62,910000.0
2012-10-31 14:30:00,11.62,11.62,11.61,11.62,518000.0,11.62,11.62,11.61,11.62,518000.0
2012-10-31 14:35:00,11.62,11.63,11.61,11.61,548000.0,11.62,11.63,11.61,11.61,548000.0
2012-10-31 14:40:00,11.62,11.63,11.61,11.61,538000.0,11.62,11.63,11.61,11.61,538000.0
2012-10-31 14:45:00,11.61,11.62,11.61,11.61,644000.0,11.61,11.62,11.61,11.61,644000.0
2012-10-31 14:50:00,11.61,11.62,11.61,11.62,756000.0,11.61,11.62,11.61,11.62,756000.0
2012-10-31 14:55:00,11.62,11.63,11.61,11.62,1010000.0,11.62,11.63,11.61,11.62,1010000.0
2012-10-31 15:00:00,11.62,11.62,11.59,11.6,750000.0,11.62,11.62,11.59,11.6,750000.0
2012-10-31 15:05:00,11.61,11.65,11.6,11.64,732000.0,11.61,11.65,11.6,11.64,732000.0
2012-10-31 15:10:00,11.64,11.64,11.61,11.63,558000.0,11.64,11.64,11.61,11.63,558000.0
2012-10-31 15:15:00,11.64,11.64,11.61,11.62,766000.0,11.64,11.64,11.61,11.62,766000.0
2012-10-31 15:20:00,11.62,11.63,11.6,11.61,670000.0,11.62,11.63,11.6,11.61,670000.0
2012-10-31 15:25:00,11.61,11.63,11.61,11.62,560000.0,11.61,11.63,11.61,11.62,560000.0
2012-10-31 15:30:00,11.62,11.63,11.6,11.63,1012000.0,11.62,11.63,11.6,11.63,1012000.0
2012-10-31 15:35:00,11.63,11.63,11.61,11.63,1098000.0,11.63,11.63,11.61,11.63,1098000.0
2012-10-31 15:40:00,11.63,11.65,11.62,11.62,1804000.0,11.63,11.65,11.62,11.62,1804000.0
2012-10-31 15:45:00,11.62,11.63,11.6,11.63,2000000.0,11.62,11.63,11.6,11.63,2000000.0
2012-10-31 15:50:00,11.63,11.63,11.59,11.6,1670000.0,11.63,11.63,11.59,11.6,1670000.0
2012-10-31 15:55:00,11.6,11.65,11.6,11.65,5146000.0,11.6,11.65,11.6,11.65,5146000.0
2012-11-01 09:30:00,11.7,11.73,11.67,11.7,2846000.0,11.7,11.73,11.67,11.7,2846000.0
2012-11-01 09:35:00,11.71,11.73,11.7,11.72,1772000.0,11.71,11.73,11.7,11.72,1772000.0
2012-11-01 09:40:00,11.72,11.73,11.7,11.71,2780000.0,11.72,11.73,11.7,11.71,2780000.0
2012-11-01 09:45:00,11.71,11.71,11.67,11.68,990000.0,11.71,11.71,11.67,11.68,990000.0
2012-11-01 09:50:00,11.68,11.7,11.66,11.68,1124000.0,11.68,11.7,11.66,11.68,1124000.0
2012-11-01 09:55:00,11.68,11.71,11.68,11.7,984000.0,11.68,11.71,11.68,11.7,984000.0
2012-11-01 10:00:00,11.7,11.72,11.68,11.68,1132000.0,11.7,11.72,11.68,11.68,1132000.0
2012-11-01 10:05:00,11.68,11.7,11.67,11.69,682000.0,11.68,11.7,11.67,11.69,682000.0
2012-11-01 10:10:00,11.69,11.7,11.65,11.65,1058000.0,11.69,11.7,11.65,11.65,1058000.0
2012-11-01 10:15:00,11.65,11.68,11.65,11.68,1000000.0,11.65,11.68,11.65,11.68,1000000.0
2012-11-01 10:20:00,11.68,11.69,11.65,11.65,922000.0,11.68,11.69,11.65,11.65,922000.0
2012-11-01 10:25:00,11.65,11.66,11.63,11.65,2330000.0,11.65,11.66,11.63,11.65,2330000.0
2012-11-01 10:30:00,11.65,11.67,11.65,11.65,860000.0,11.65,11.67,11.65,11.65,860000.0
2012-11-01 10:35:00,11.65,11.66,11.64,11.65,932000.0,11.65,11.66,11.64,11.65,932000.0
2012-11-01 10:40:00,11.65,11.66,11.64,11.65,706000.0,11.65,11.66,11.64,11.65,706000.0
2012-11-01 10:45:00,11.65,11.67,11.64,11.67,1182000.0,11.65,11.67,11.64,11.67,1182000.0
2012-11-01 10:50:00,11.67,11.68,11.65,11.66,884000.0,11.67,11.68,11.65,11.66,884000.0
2012-11-01 10:55:00,11.66,11.67,11.63,11.64,768000.0,11.66,11.67,11.63,11.64,768000.0
2012-11-01 11:00:00,11.64,11.65,11.62,11.64,1264000.0,11.64,11.65,11.62,11.64,1264000.0
2012-11-01 11:05:00,11.65,11.65,11.63,11.63,570000.0,11.65,11.65,11.63,11.63,570000.0
2012-11-01 11:10:00,11.63,11.66,11.63,11.65,1684000.0,11.63,11.66,11.63,11.65,1684000.0
2012-11-01 11:15:00,11.65,11.65,11.6,11.61,834000.0,11.65,11.65,11.6,11.61,834000.0
2012-11-01 11:20:00,11.61,11.62,11.6,11.61,404000.0,11.61,11.62,11.6,11.61,404000.0
2012-11-01 11:25:00,11.61,11.61,11.6,11.6,398000.0,11.61,11.61,11.6,11.6,398000.0
2012-11-01 11:30:00,11.6,11.6,11.58,11.58,722000.0,11.6,11.6,11.58,11.58,722000.0
2012-11-01 11:35:00,11.58,11.61,11.57,11.6,784000.0,11.58,11.61,11.57,11.6,784000.0
2012-11-01 11:40:00,11.59,11.6,11.58,11.6,514000.0,11.59,11.6,11.58,11.6,514000.0
2012-11-01 11:45:00,11.6,11.63,11.6,11.61,764000.0,11.6,11.63,11.6,11.61,764000.0
2012-11-01 11:50:00,11.61,11.63,11.61,11.61,1170000.0,11.61,11.63,11.61,11.61,1170000.0
2012-11-01 11:55:00,11.61,11.61,11.6,11.6,246000.0,11.61,11.61,11.6,11.6,246000.0
2012-11-01 12:00:00,11.6,11.62,11.6,11.61,114000.0,11.6,11.62,11.6,11.61,114000.0
2012-11-01 12:05:00,11.61,11.62,11.6,11.6,368000.0,11.61,11.62,11.6,11.6,368000.0
2012-11-01 12:10:00,11.6,11.63,11.6,11.63,878000.0,11.6,11.63,11.6,11.63,878000.0
2012-11-01 12:15:00,11.63,11.63,11.61,11.62,352000.0,11.63,11.63,11.61,11.62,352000.0
2012-11-01 12:20:00,11.62,11.64,11.62,11.64,334000.0,11.62,11.64,11.62,11.64,334000.0
2012-11-01 12:25:00,11.64,11.64,11.63,11.63,294000.0,11.64,11.64,11.63,11.63,294000.0
2012-11-01 12:30:00,11.63,11.63,11.62,11.63,244000.0,11.63,11.63,11.62,11.63,244000.0
2012-11-01 12:35:00,11.63,11.63,11.6,11.61,730000.0,11.63,11.63,11.6,11.61,730000.0
2012-11-01 12:40:00,11.61,11.62,11.6,11.62,236000.0,11.61,11.62,11.6,11.62,236000.0
2012-11-01 12:45:00,11.61,11.62,11.61,11.62,256000.0,11.61,11.62,11.61,11.62,256000.0
2012-11-01 12:50:00,11.61,11.61,11.6,11.6,272000.0,11.61,11.61,11.6,11.6,272000.0
2012-11-01 12:55:00,11.6,11.61,11.59,11.6,418000.0,11.6,11.61,11.59,11.6,418000.0
2012-11-01 13:00:00,11.6,11.6,11.58,11.58,512000.0,11.6,11.6,11.58,11.58,512000.0
2012-11-01 13:05:00,11.58,11.59,11.58,11.59,1136000.0,11.58,11.59,11.58,11.59,1136000.0
2012-11-01 13:10:00,11.59,11.59,11.58,11.59,692000.0,11.59,11.59,11.58,11.59,692000.0
2012-11-01 13:15:00,11.59,11.59,11.59,11.59,268000.0,11.59,11.59,11.59,11.59,268000.0
2012-11-01 13:20:00,11.59,11.59,11.58,11.59,602000.0,11.59,11.59,11.58,11.59,602000.0
2012-11-01 13:25:00,11.59,11.6,11.58,11.59,510000.0,11.59,11.6,11.58,11.59,510000.0
2012-11-01 13:30:00,11.59,11.61,11.59,11.61,1404000.0,11.59,11.61,11.59,11.61,1404000.0
2012-11-01 13:35:00,11.61,11.61,11.59,11.59,828000.0,11.61,11.61,11.59,11.59,828000.0
2012-11-01 13:40:00,11.59,11.6,11.58,11.59,350000.0,11.59,11.6,11.58,11.59,350000.0
2012-11-01 13:45:00,11.59,11.6,11.59,11.6,406000.0,11.59,11.6,11.59,11.6,406000.0
2012-11-01 13:50:00,11.6,11.63,11.6,11.62,1148000.0,11.6,11.63,11.6,11.62,1148000.0
2012-11-01 13:55:00,11.62,11.62,11.61,11.62,548000.0,11.62,11.62,11.61,11.62,548000.0
2012-11-01 14:00:00,11.62,11.62,11.6,11.61,1074000.0,11.62,11.62,11.6,11.61,1074000.0
2012-11-01 14:05:00,11.62,11.62,11.6,11.61,848000.0,11.62,11.62,11.6,11.61,848000.0
2012-11-01 14:10:00,11.61,11.61,11.6,11.61,532000.0,11.61,11.61,11.6,11.61,532000.0
2012-11-01 14:15:00,11.61,11.62,11.6,11.61,442000.0,11.61,11.62,11.6,11.61,442000.0
2012-11-01 14:20:00,11.61,11.62,11.6,11.62,342000.0,11.61,11.62,11.6,11.62,342000.0
2012-11-01 14:25:00,11.61,11.61,11.6,11.61,284000.0,11.61,11.61,11.6,11.61,284000.0
2012-11-01 14:30:00,11.61,11.62,11.59,11.6,706000.0,11.61,11.62,11.59,11.6,706000.0
2012-11-01 14:35:00,11.6,11.61,11.6,11.6,384000.0,11.6,11.61,11.6,11.6,384000.0
2012-11-01 14:40:00,11.61,11.61,11.6,11.61,368000.0,11.61,11.61,11.6,11.61,368000.0
2012-11-01 14:45:00,11.61,11.62,11.6,11.6,946000.0,11.61,11.62,11.6,11.6,946000.0
2012-11-01 14:50:00,11.6,11.61,11.6,11.61,774000.0,11.6,11.61,11.6,11.61,774000.0
2012-11-01 14:55:00,11.61,11.62,11.6,11.6,802000.0,11.61,11.62,11.6,11.6,802000.0
2012-11-01 15:00:00,11.61,11.61,11.6,11.6,890000.0,11.61,11.61,11.6,11.6,890000.0
2012-11-01 15:05:00,11.6,11.61,11.6,11.6,664000.0,11.6,11.61,11.6,11.6,664000.0
2012-11-01 15:10:00,11.6,11.61,11.59,11.6,1538000.0,11.6,11.61,11.59,11.6,1538000.0
2012-11-01 15:15:00,11.6,11.6,11.59,11.59,618000.0,11.6,11.6,11.59,11.59,618000.0
2012-11-01 15:20:00,11.59,11.61,11.59,11.59,832000.0,11.59,11.61,11.59,11.59,832000.0
2012-11-01 15:25:00,11.59,11.61,11.59,11.6,474000.0,11.59,11.61,11.59,11.6,474000.0
2012-11-01 15:30:00,11.6,11.6,11.59,11.6,880000.0,11.6,11.6,11.59,11.6,880000.0
2012-11-01 15:35:00,11.6,11.6,11.58,11.58,1076000.0,11.6,11.6,11.58,11.58,1076000.0
2012-11-01 15:40:00,11.58,11.61,11.58,11.6,1194000.0,11.58,11.61,11.58,11.6,1194000.0
2012-11-01 15:45:00,11.6,11.61,11.59,11.6,1026000.0,11.6,11.61,11.59,11.6,1026000.0
2012-11-01 15:50:00,11.6,11.61,11.6,11.61,2036000.0,11.6,11.61,11.6,11.61,2036000.0
2012-11-01 15:55:00,11.61,11.62,11.6,11.6,3988000.0,11.61,11.62,11.6,11.6,3988000.0
2012-11-02 09:30:00,11.68,11.82,11.68,11.8,3966000.0,11.68,11.82,11.68,11.8,3966000.0
2012-11-02 09:35:00,11.81,11.85,11.78,11.84,3422000.0,11.81,11.85,11.78,11.84,3422000.0
2012-11-02 09:40:00,11.85,11.85,11.78,11.79,1898000.0,11.85,11.85,11.78,11.79,1898000.0
2012-11-02 09:45:00,11.79,11.81,11.77,11.78,1750000.0,11.79,11.81,11.77,11.78,1750000.0
2012-11-02 09:50:00,11.78,11.78,11.74,11.76,1964000.0,11.78,11.78,11.74,11.76,1964000.0
2012-11-02 09:55:00,11.76,11.79,11.76,11.79,860000.0,11.76,11.79,11.76,11.79,860000.0
2012-11-02 10:00:00,11.79,11.81,11.77,11.78,622000.0,11.79,11.81,11.77,11.78,622000.0
2012-11-02 10:05:00,11.78,11.79,11.77,11.78,848000.0,11.78,11.79,11.77,11.78,848000.0
2012-11-02 10:10:00,11.78,11.82,11.78,11.8,996000.0,11.78,11.82,11.78,11.8,996000.0
2012-11-02 10:15:00,11.8,11.83,11.77,11.81,1590000.0,11.8,11.83,11.77,11.81,1590000.0
2012-11-02 10:20:00,11.81,11.82,11.79,11.82,972000.0,11.81,11.82,11.79,11.82,972000.0
2012-11-02 10:25:00,11.82,11.82,11.8,11.81,514000.0,11.82,11.82,11.8,11.81,514000.0
2012-11-02 10:30:00,11.8,11.87,11.8,11.87,1668000.0,11.8,11.87,11.8,11.87,1668000.0
2012-11-02 10:35:00,11.86,11.87,11.82,11.82,1076000.0,11.86,11.87,11.82,11.82,1076000.0
2012-11-02 10:40:00,11.82,11.85,11.81,11.83,898000.0,11.82,11.85,11.81,11.83,898000.0
2012-11-02 10:45:00,11.83,11.84,11.81,11.83,626000.0,11.83,11.84,11.81,11.83,626000.0
2012-11-02 10:50:00,11.84,11.84,11.82,11.83,488000.0,11.84,11.84,11.82,11.83,488000.0
2012-11-02 10:55:00,11.83,11.83,11.8,11.81,744000.0,11.83,11.83,11.8,11.81,744000.0
2012-11-02 11:00:00,11.81,11.81,11.78,11.79,1080000.0,11.81,11.81,11.78,11.79,1080000.0
2012-11-02 11:05:00,11.79,11.79,11.77,11.78,796000.0,11.79,11.79,11.77,11.78,796000.0
2012-11-02 11:10:00,11.78,11.79,11.78,11.78,280000.0,11.78,11.79,11.78,11.78,280000.0
2012-11-02 11:15:00,11.78,11.79,11.77,11.78,556000.0,11.78,11.79,11.77,11.78,556000.0
2012-11-02 11:20:00,11.78,11.78,11.76,11.78,408000.0,11.78,11.78,11.76,11.78,408000.0
2012-11-02 11:25:00,11.77,11.79,11.77,11.78,400000.0,11.77,11.79,11.77,11.78,400000.0
2012-11-02 11:30:00,11.78,11.78,11.76,11.77,436000.0,11.78,11.78,11.76,11.77,436000.0
2012-11-02 11:35:00,11.76,11.77,11.75,11.75,438000.0,11.76,11.77,11.75,11.75,438000.0
2012-11-02 11:40:00,11.75,11.76,11.75,11.76,246000.0,11.75,11.76,11.75,11.76,246000.0
2012-11-02 11:45:00,11.75,11.75,11.72,11.73,604000.0,11.75,11.75,11.72,11.73,604000.0
2012-11-02 11:50:00,11.73,11.75,11.72,11.74,262000.0,11.73,11.75,11.72,11.74,262000.0
2012-11-02 11:55:00,11.74,11.74,11.73,11.74,70000.0,11.74,11.74,11.73,11.74,70000.0
2012-11-02 12:00:00,11.74,11.75,11.72,11.73,228000.0,11.74,11.75,11.72,11.73,228000.0
2012-11-02 12:05:00,11.73,11.75,11.73,11.74,318000.0,11.73,11.75,11.73,11.74,318000.0
2012-11-02 12:10:00,11.74,11.74,11.71,11.72,362000.0,11.74,11.74,11.71,11.72,362000.0
2012-11-02 12:15:00,11.72,11.74,11.72,11.74,240000.0,11.72,11.74,11.72,11.74,240000.0
2012-11-02 12:20:00,11.73,11.74,11.73,11.73,138000.0,11.73,11.74,11.73,11.73,138000.0
2012-11-02 12:25:00,11.73,11.74,11.73,11.74,188000.0,11.73,11.74,11.73,11.74,188000.0
2012-11-02 12:30:00,11.74,11.74,11.73,11.74,190000.0,11.74,11.74,11.73,11.74,190000.0
2012-11-02 12:35:00,11.74,11.74,11.73,11.74,110000.0,11.74,11.74,11.73,11.74,110000.0
2012-11-02 12:40:00,11.74,11.76,11.74,11.76,454000.0,11.74,11.76,11.74,11.76,454000.0
2012-11-02 12:45:00,11.75,11.76,11.74,11.76,526000.0,11.75,11.76,11.74,11.76,526000.0
2012-11-02 12:50:00,11.75,11.77,11.75,11.76,472000.0,11.75,11.77,11.75,11.76,472000.0
2012-11-02 12:55:00,11.76,11.76,11.75,11.75,450000.0,11.76,11.76,11.75,11.75,450000.0
2012-11-02 13:00:00,11.76,11.76,11.75,11.75,360000.0,11.76,11.76,11.75,11.75,360000.0
2012-11-02 13:05:00,11.75,11.76,11.75,11.75,290000.0,11.75,11.76,11.75,11.75,290000.0
2012-11-02 13:10:00,11.75,11.76,11.75,11.76,260000.0,11.75,11.76,11.75,11.76,260000.0
2012-11-02 13:15:00,11.76,11.76,11.73,11.73,332000.0,11.76,11.76,11.73,11.73,332000.0
2012-11-02 13:20:00,11.73,11.73,11.71,11.72,766000.0,11.73,11.73,11.71,11.72,766000.0
2012-11-02 13:25:00,11.71,11.72,11.71,11.71,394000.0,11.71,11.72,11.71,11.71,394000.0
2012-11-02 13:30:00,11.71,11.72,11.7,11.72,454000.0,11.71,11.72,11.7,11.72,454000.0
2012-11-02 13:35:00,11.72,11.73,11.71,11.72,358000.0,11.72,11.73,11.71,11.72,358000.0
2012-11-02 13:40:00,11.72,11.73,11.72,11.73,284000.0,11.72,11.73,11.72,11.73,284000.0
2012-11-02 13:45:00,11.73,11.74,11.72,11.73,174000.0,11.73,11.74,11.72,11.73,174000.0
2012-11-02 13:50:00,11.73,11.74,11.72,11.72,456000.0,11.73,11.74,11.72,11.72,456000.0
2012-11-02 13:55:00,11.72,11.74,11.72,11.73,628000.0,11.72,11.74,11.72,11.73,628000.0
2012-11-02 14:00:00,11.73,11.73,11.71,11.71,722000.0,11.73,11.73,11.71,11.71,722000.0
2012-11-02 14:05:00,11.71,11.72,11.7,11.72,896000.0,11.71,11.72,11.7,11.72,896000.0
2012-11-02 14:10:00,11.72,11.72,11.7,11.71,520000.0,11.72,11.72,11.7,11.71,520000.0
2012-11-02 14:15:00,11.71,11.72,11.71,11.72,254000.0,11.71,11.72,11.71,11.72,254000.0
2012-11-02 14:20:00,11.72,11.72,11.71,11.72,314000.0,11.72,11.72,11.71,11.72,314000.0
2012-11-02 14:25:00,11.72,11.73,11.72,11.73,566000.0,11.72,11.73,11.72,11.73,566000.0
2012-11-02 14:30:00,11.73,11.74,11.72,11.73,510000.0,11.73,11.74,11.72,11.73,510000.0
2012-11-02 14:35:00,11.73,11.73,11.71,11.71,1154000.0,11.73,11.73,11.71,11.71,1154000.0
2012-11-02 14:40:00,11.7,11.71,11.69,11.7,600000.0,11.7,11.71,11.69,11.7,600000.0
2012-11-02 14:45:00,11.7,11.7,11.68,11.69,666000.0,11.7,11.7,11.68,11.69,666000.0
2012-11-02 14:50:00,11.68,11.7,11.68,11.69,382000.0,11.68,11.7,11.68,11.69,382000.0
2012-11-02 14:55:00,11.69,11.69,11.68,11.69,294000.0,11.69,11.69,11.68,11.69,294000.0
2012-11-02 15:00:00,11.69,11.71,11.69,11.69,416000.0,11.69,11.71,11.69,11.69,416000.0
2012-11-02 15:05:00,11.69,11.69,11.68,11.68,686000.0,11.69,11.69,11.68,11.68,686000.0
2012-11-02 15:10:00,11.68,11.69,11.67,11.68,692000.0,11.68,11.69,11.67,11.68,692000.0
2012-11-02 15:15:00,11.68,11.69,11.66,11.68,840000.0,11.68,11.69,11.66,11.68,840000.0
2012-11-02 15:20:00,11.68,11.69,11.67,11.67,1016000.0,11.68,11.69,11.67,11.67,1016000.0
2012-11-02 15:25:00,11.67,11.68,11.66,11.67,316000.0,11.67,11.68,11.66,11.67,316000.0
2012-11-02 15:30:00,11.67,11.67,11.64,11.65,1910000.0,11.67,11.67,11.64,11.65,1910000.0
2012-11-02 15:35:00,11.65,11.66,11.63,11.63,1356000.0,11.65,11.66,11.63,11.63,1356000.0
2012-11-02 15:40:00,11.64,11.65,11.63,11.64,1000000.0,11.64,11.65,11.63,11.64,1000000.0
2012-11-02 15:45:00,11.64,11.64,11.63,11.63,1802000.0,11.64,11.64,11.63,11.63,1802000.0
2012-11-02 15:50:00,11.63,11.63,11.62,11.62,2248000.0,11.63,11.63,11.62,11.62,2248000.0
2012-11-02 15:55:00,11.62,11.63,11.61,11.61,3206000.0,11.62,11.63,11.61,11.61,3206000.0
2012-11-05 09:30:00,11.61,11.62,11.51,11.59,1770000.0,11.61,11.62,11.51,11.59,1770000.0
2012-11-05 09:35:00,11.6,11.68,11.59,11.67,1452000.0,11.6,11.68,11.59,11.67,1452000.0
2012-11-05 09:40:00,11.67,11.67,11.55,11.58,1286000.0,11.67,11.67,11.55,11.58,1286000.0
2012-11-05 09:45:00,11.57,11.59,11.53,11.55,1054000.0,11.57,11.59,11.53,11.55,1054000.0
2012-11-05 09:50:00,11.55,11.59,11.53,11.55,706000.0,11.55,11.59,11.53,11.55,706000.0
2012-11-05 09:55:00,11.55,11.57,11.54,11.55,510000.0,11.55,11.57,11.54,11.55,510000.0
2012-11-05 10:00:00,11.54,11.58,11.54,11.55,812000.0,11.54,11.58,11.54,11.55,812000.0
2012-11-05 10:05:00,11.53,11.55,11.51,11.53,792000.0,11.53,11.55,11.51,11.53,792000.0
2012-11-05 10:10:00,11.53,11.56,11.53,11.55,268000.0,11.53,11.56,11.53,11.55,268000.0
2012-11-05 10:15:00,11.55,11.56,11.53,11.55,230000.0,11.55,11.56,11.53,11.55,230000.0
2012-11-05 10:20:00,11.55,11.57,11.54,11.56,460000.0,11.55,11.57,11.54,11.56,460000.0
2012-11-05 10:25:00,11.57,11.58,11.56,11.57,350000.0,11.57,11.58,11.56,11.57,350000.0
2012-11-05 10:30:00,11.57,11.62,11.56,11.62,442000.0,11.57,11.62,11.56,11.62,442000.0
2012-11-05 10:35:00,11.62,11.64,11.6,11.63,498000.0,11.62,11.64,11.6,11.63,498000.0
2012-11-05 10:40:00,11.63,11.65,11.63,11.65,560000.0,11.63,11.65,11.63,11.65,560000.0
2012-11-05 10:45:00,11.65,11.66,11.63,11.65,414000.0,11.65,11.66,11.63,11.65,414000.0
2012-11-05 10:50:00,11.65,11.67,11.63,11.66,494000.0,11.65,11.67,11.63,11.66,494000.0
2012-11-05 10:55:00,11.67,11.67,11.65,11.65,236000.0,11.67,11.67,11.65,11.65,236000.0
2012-11-05 11:00:00,11.66,11.66,11.64,11.65,264000.0,11.66,11.66,11.64,11.65,264000.0
2012-11-05 11:05:00,11.66,11.66,11.64,11.65,138000.0,11.66,11.66,11.64,11.65,138000.0
2012-11-05 11:10:00,11.65,11.65,11.63,11.63,240000.0,11.65,11.65,11.63,11.63,240000.0
2012-11-05 11:15:00,11.63,11.67,11.63,11.66,468000.0,11.63,11.67,11.63,11.66,468000.0
2012-11-05 11:20:00,11.65,11.65,11.64,11.64,320000.0,11.65,11.65,11.64,11.64,320000.0
2012-11-05 11:25:00,11.64,11.64,11.62,11.63,164000.0,11.64,11.64,11.62,11.63,164000.0
2012-11-05 11:30:00,11.63,11.64,11.61,11.62,196000.0,11.63,11.64,11.61,11.62,196000.0
2012-11-05 11:35:00,11.62,11.63,11.61,11.61,472000.0,11.62,11.63,11.61,11.61,472000.0
2012-11-05 11:40:00,11.61,11.63,11.61,11.62,204000.0,11.61,11.63,11.61,11.62,204000.0
2012-11-05 11:45:00,11.62,11.62,11.6,11.61,146000.0,11.62,11.62,11.6,11.61,146000.0
2012-11-05 11:50:00,11.61,11.61,11.6,11.6,152000.0,11.61,11.61,11.6,11.6,152000.0
2012-11-05 11:55:00,11.6,11.61,11.6,11.61,334000.0,11.6,11.61,11.6,11.61,334000.0
2012-11-05 12:00:00,11.61,11.62,11.6,11.61,264000.0,11.61,11.62,11.6,11.61,264000.0
2012-11-05 12:05:00,11.61,11.61,11.6,11.6,26000.0,11.61,11.61,11.6,11.6,26000.0
2012-11-05 12:10:00,11.61,11.61,11.6,11.6,152000.0,11.61,11.61,11.6,11.6,152000.0
2012-11-05 12:15:00,11.6,11.61,11.6,11.61,332000.0,11.6,11.61,11.6,11.61,332000.0
2012-11-05 12:20:00,11.61,11.62,11.6,11.61,268000.0,11.61,11.62,11.6,11.61,268000.0
2012-11-05 12:25:00,11.61,11.61,11.6,11.6,132000.0,11.61,11.61,11.6,11.6,132000.0
2012-11-05 12:30:00,11.6,11.6,11.58,11.58,422000.0,11.6,11.6,11.58,11.58,422000.0
2012-11-05 12:35:00,11.58,11.59,11.57,11.58,120000.0,11.58,11.59,11.57,11.58,120000.0
2012-11-05 12:40:00,11.58,11.58,11.57,11.58,268000.0,11.58,11.58,11.57,11.58,268000.0
2012-11-05 12:45:00,11.58,11.58,11.56,11.57,112000.0,11.58,11.58,11.56,11.57,112000.0
2012-11-05 12:50:00,11.56,11.57,11.55,11.57,396000.0,11.56,11.57,11.55,11.57,396000.0
2012-11-05 12:55:00,11.56,11.57,11.56,11.57,78000.0,11.56,11.57,11.56,11.57,78000.0
2012-11-05 13:00:00,11.57,11.59,11.57,11.59,176000.0,11.57,11.59,11.57,11.59,176000.0
2012-11-05 13:05:00,11.59,11.59,11.57,11.58,192000.0,11.59,11.59,11.57,11.58,192000.0
2012-11-05 13:10:00,11.58,11.6,11.58,11.59,210000.0,11.58,11.6,11.58,11.59,210000.0
2012-11-05 13:15:00,11.6,11.61,11.59,11.6,144000.0,11.6,11.61,11.59,11.6,144000.0
2012-11-05 13:20:00,11.61,11.61,11.6,11.61,354000.0,11.61,11.61,11.6,11.61,354000.0
2012-11-05 13:25:00,11.61,11.63,11.61,11.63,518000.0,11.61,11.63,11.61,11.63,518000.0
2012-11-05 13:30:00,11.62,11.63,11.62,11.62,182000.0,11.62,11.63,11.62,11.62,182000.0
2012-11-05 13:35:00,11.63,11.64,11.62,11.64,248000.0,11.63,11.64,11.62,11.64,248000.0
2012-11-05 13:40:00,11.64,11.64,11.62,11.62,164000.0,11.64,11.64,11.62,11.62,164000.0
2012-11-05 13:45:00,11.62,11.62,11.61,11.61,204000.0,11.62,11.62,11.61,11.61,204000.0
2012-11-05 13:50:00,11.61,11.64,11.61,11.63,408000.0,11.61,11.64,11.61,11.63,408000.0
2012-11-05 13:55:00,11.63,11.65,11.63,11.65,386000.0,11.63,11.65,11.63,11.65,386000.0
2012-11-05 14:00:00,11.65,11.68,11.64,11.67,824000.0,11.65,11.68,11.64,11.67,824000.0
2012-11-05 14:05:00,11.67,11.69,11.67,11.68,534000.0,11.67,11.69,11.67,11.68,534000.0
2012-11-05 14:10:00,11.68,11.69,11.68,11.69,384000.0,11.68,11.69,11.68,11.69,384000.0
2012-11-05 14:15:00,11.69,11.7,11.68,11.68,472000.0,11.69,11.7,11.68,11.68,472000.0
2012-11-05 14:20:00,11.69,11.7,11.68,11.7,366000.0,11.69,11.7,11.68,11.7,366000.0
2012-11-05 14:25:00,11.69,11.7,11.68,11.69,186000.0,11.69,11.7,11.68,11.69,186000.0
2012-11-05 14:30:00,11.69,11.7,11.68,11.69,368000.0,11.69,11.7,11.68,11.69,368000.0
2012-11-05 14:35:00,11.69,11.69,11.66,11.66,292000.0,11.69,11.69,11.66,11.66,292000.0
2012-11-05 14:40:00,11.66,11.68,11.66,11.67,218000.0,11.66,11.68,11.66,11.67,218000.0
2012-11-05 14:45:00,11.67,11.69,11.67,11.68,232000.0,11.67,11.69,11.67,11.68,232000.0
2012-11-05 14:50:00,11.68,11.69,11.68,11.68,332000.0,11.68,11.69,11.68,11.68,332000.0
2012-11-05 14:55:00,11.68,11.68,11.67,11.67,174000.0,11.68,11.68,11.67,11.67,174000.0
2012-11-05 15:00:00,11.68,11.69,11.67,11.69,452000.0,11.68,11.69,11.67,11.69,452000.0
2012-11-05 15:05:00,11.69,11.69,11.67,11.68,144000.0,11.69,11.69,11.67,11.68,144000.0
2012-11-05 15:10:00,11.68,11.68,11.67,11.68,200000.0,11.68,11.68,11.67,11.68,200000.0
2012-11-05 15:15:00,11.68,11.69,11.68,11.69,262000.0,11.68,11.69,11.68,11.69,262000.0
2012-11-05 15:20:00,11.69,11.7,11.69,11.69,410000.0,11.69,11.7,11.69,11.69,410000.0
2012-11-05 15:25:00,11.7,11.71,11.69,11.7,718000.0,11.7,11.71,11.69,11.7,718000.0
2012-11-05 15:30:00,11.7,11.7,11.68,11.68,670000.0,11.7,11.7,11.68,11.68,670000.0
2012-11-05 15:35:00,11.68,11.72,11.68,11.72,842000.0,11.68,11.72,11.68,11.72,842000.0
2012-11-05 15:40:00,11.72,11.74,11.72,11.73,606000.0,11.72,11.74,11.72,11.73,606000.0
2012-11-05 15:45:00,11.74,11.74,11.72,11.72,918000.0,11.74,11.74,11.72,11.72,918000.0
2012-11-05 15:50:00,11.72,11.72,11.71,11.72,894000.0,11.72,11.72,11.71,11.72,894000.0
2012-11-05 15:55:00,11.72,11.72,11.71,11.72,2184000.0,11.72,11.72,11.71,11.72,2184000.0
2012-11-06 09:30:00,11.77,11.78,11.72,11.74,2184000.0,11.77,11.78,11.72,11.74,2184000.0
2012-11-06 09:35:00,11.73,11.77,11.73,11.76,1320000.0,11.73,11.77,11.73,11.76,1320000.0
2012-11-06 09:40:00,11.76,11.76,11.74,11.75,1492000.0,11.76,11.76,11.74,11.75,1492000.0
2012-11-06 09:45:00,11.75,11.78,11.75,11.77,804000.0,11.75,11.78,11.75,11.77,804000.0
2012-11-06 09:50:00,11.77,11.79,11.76,11.79,880000.0,11.77,11.79,11.76,11.79,880000.0
2012-11-06 09:55:00,11.79,11.84,11.78,11.84,1792000.0,11.79,11.84,11.78,11.84,1792000.0
2012-11-06 10:00:00,11.84,11.85,11.82,11.83,1530000.0,11.84,11.85,11.82,11.83,1530000.0
2012-11-06 10:05:00,11.83,11.84,11.82,11.82,790000.0,11.83,11.84,11.82,11.82,790000.0
2012-11-06 10:10:00,11.82,11.82,11.78,11.8,1334000.0,11.82,11.82,11.78,11.8,1334000.0
2012-11-06 10:15:00,11.8,11.81,11.79,11.81,428000.0,11.8,11.81,11.79,11.81,428000.0
2012-11-06 10:20:00,11.8,11.83,11.8,11.83,562000.0,11.8,11.83,11.8,11.83,562000.0
2012-11-06 10:25:00,11.82,11.83,11.81,11.82,932000.0,11.82,11.83,11.81,11.82,932000.0
2012-11-06 10:30:00,11.82,11.82,11.78,11.79,908000.0,11.82,11.82,11.78,11.79,908000.0
2012-11-06 10:35:00,11.79,11.83,11.79,11.83,428000.0,11.79,11.83,11.79,11.83,428000.0
2012-11-06 10:40:00,11.83,11.85,11.82,11.83,918000.0,11.83,11.85,11.82,11.83,918000.0
2012-11-06 10:45:00,11.83,11.85,11.82,11.82,764000.0,11.83,11.85,11.82,11.82,764000.0
2012-11-06 10:50:00,11.82,11.82,11.8,11.8,436000.0,11.82,11.82,11.8,11.8,436000.0
2012-11-06 10:55:00,11.8,11.82,11.8,11.81,222000.0,11.8,11.82,11.8,11.81,222000.0
2012-11-06 11:00:00,11.82,11.83,11.81,11.82,490000.0,11.82,11.83,11.81,11.82,490000.0
2012-11-06 11:05:00,11.82,11.84,11.82,11.83,518000.0,11.82,11.84,11.82,11.83,518000.0
2012-11-06 11:10:00,11.84,11.84,11.83,11.83,328000.0,11.84,11.84,11.83,11.83,328000.0
2012-11-06 11:15:00,11.84,11.84,11.83,11.83,240000.0,11.84,11.84,11.83,11.83,240000.0
2012-11-06 11:20:00,11.83,11.84,11.82,11.83,322000.0,11.83,11.84,11.82,11.83,322000.0
2012-11-06 11:25:00,11.83,11.84,11.81,11.82,478000.0,11.83,11.84,11.81,11.82,478000.0
2012-11-06 11:30:00,11.82,11.83,11.81,11.81,586000.0,11.82,11.83,11.81,11.81,586000.0
2012-11-06 11:35:00,11.82,11.84,11.81,11.82,858000.0,11.82,11.84,11.81,11.82,858000.0
2012-11-06 11:40:00,11.82,11.85,11.82,11.84,826000.0,11.82,11.85,11.82,11.84,826000.0
2012-11-06 11:45:00,11.84,11.86,11.83,11.83,730000.0,11.84,11.86,11.83,11.83,730000.0
2012-11-06 11:50:00,11.83,11.85,11.83,11.84,408000.0,11.83,11.85,11.83,11.84,408000.0
2012-11-06 11:55:00,11.84,11.84,11.83,11.84,354000.0,11.84,11.84,11.83,11.84,354000.0
2012-11-06 12:00:00,11.84,11.89,11.84,11.88,1970000.0,11.84,11.89,11.84,11.88,1970000.0
2012-11-06 12:05:00,11.88,11.88,11.85,11.86,534000.0,11.88,11.88,11.85,11.86,534000.0
2012-11-06 12:10:00,11.86,11.88,11.86,11.87,264000.0,11.86,11.88,11.86,11.87,264000.0
2012-11-06 12:15:00,11.87,11.87,11.85,11.86,450000.0,11.87,11.87,11.85,11.86,450000.0
2012-11-06 12:20:00,11.85,11.86,11.85,11.86,308000.0,11.85,11.86,11.85,11.86,308000.0
2012-11-06 12:25:00,11.86,11.86,11.84,11.85,356000.0,11.86,11.86,11.84,11.85,356000.0
2012-11-06 12:30:00,11.85,11.86,11.85,11.86,410000.0,11.85,11.86,11.85,11.86,410000.0
2012-11-06 12:35:00,11.85,11.86,11.85,11.85,236000.0,11.85,11.86,11.85,11.85,236000.0
2012-11-06 12:40:00,11.85,11.86,11.84,11.85,162000.0,11.85,11.86,11.84,11.85,162000.0
2012-11-06 12:45:00,11.84,11.85,11.83,11.84,294000.0,11.84,11.85,11.83,11.84,294000.0
2012-11-06 12:50:00,11.84,11.85,11.84,11.84,296000.0,11.84,11.85,11.84,11.84,296000.0
2012-11-06 12:55:00,11.84,11.84,11.83,11.84,162000.0,11.84,11.84,11.83,11.84,162000.0
2012-11-06 13:00:00,11.84,11.84,11.83,11.83,166000.0,11.84,11.84,11.83,11.83,166000.0
2012-11-06 13:05:00,11.83,11.84,11.83,11.84,136000.0,11.83,11.84,11.83,11.84,136000.0
2012-11-06 13:10:00,11.84,11.84,11.83,11.84,332000.0,11.84,11.84,11.83,11.84,332000.0
2012-11-06 13:15:00,11.84,11.85,11.83,11.83,324000.0,11.84,11.85,11.83,11.83,324000.0
2012-11-06 13:20:00,11.83,11.85,11.83,11.84,124000.0,11.83,11.85,11.83,11.84,124000.0
2012-11-06 13:25:00,11.84,11.86,11.84,11.85,222000.0,11.84,11.86,11.84,11.85,222000.0
2012-11-06 13:30:00,11.85,11.86,11.84,11.85,230000.0,11.85,11.86,11.84,11.85,230000.0
2012-11-06 13:35:00,11.85,11.86,11.85,11.85,290000.0,11.85,11.86,11.85,11.85,290000.0
2012-11-06 13:40:00,11.85,11.85,11.85,11.85,172000.0,11.85,11.85,11.85,11.85,172000.0
2012-11-06 13:45:00,11.85,11.86,11.85,11.85,178000.0,11.85,11.86,11.85,11.85,178000.0
2012-11-06 13:50:00,11.85,11.85,11.84,11.84,172000.0,11.85,11.85,11.84,11.84,172000.0
2012-11-06 13:55:00,11.85,11.85,11.84,11.84,354000.0,11.85,11.85,11.84,11.84,354000.0
2012-11-06 14:00:00,11.84,11.85,11.84,11.84,136000.0,11.84,11.85,11.84,11.84,136000.0
2012-11-06 14:05:00,11.84,11.84,11.83,11.83,252000.0,11.84,11.84,11.83,11.83,252000.0
2012-11-06 14:10:00,11.83,11.85,11.83,11.84,470000.0,11.83,11.85,11.83,11.84,470000.0
2012-11-06 14:15:00,11.85,11.85,11.83,11.83,166000.0,11.85,11.85,11.83,11.83,166000.0
2012-11-06 14:20:00,11.83,11.84,11.83,11.84,410000.0,11.83,11.84,11.83,11.84,410000.0
2012-11-06 14:25:00,11.84,11.85,11.84,11.84,428000.0,11.84,11.85,11.84,11.84,428000.0
2012-11-06 14:30:00,11.84,11.85,11.84,11.84,446000.0,11.84,11.85,11.84,11.84,446000.0
2012-11-06 14:35:00,11.85,11.86,11.84,11.85,400000.0,11.85,11.86,11.84,11.85,400000.0
2012-11-06 14:40:00,11.85,11.85,11.83,11.84,352000.0,11.85,11.85,11.83,11.84,352000.0
2012-11-06 14:45:00,11.84,11.85,11.84,11.84,340000.0,11.84,11.85,11.84,11.84,340000.0
2012-11-06 14:50:00,11.84,11.85,11.81,11.82,686000.0,11.84,11.85,11.81,11.82,686000.0
2012-11-06 14:55:00,11.82,11.83,11.81,11.83,462000.0,11.82,11.83,11.81,11.83,462000.0
2012-11-06 15:00:00,11.83,11.84,11.83,11.84,304000.0,11.83,11.84,11.83,11.84,304000.0
2012-11-06 15:05:00,11.83,11.84,11.83,11.83,448000.0,11.83,11.84,11.83,11.83,448000.0
2012-11-06 15:10:00,11.84,11.85,11.83,11.85,678000.0,11.84,11.85,11.83,11.85,678000.0
2012-11-06 15:15:00,11.85,11.86,11.85,11.85,390000.0,11.85,11.86,11.85,11.85,390000.0
2012-11-06 15:20:00,11.85,11.86,11.84,11.85,486000.0,11.85,11.86,11.84,11.85,486000.0
2012-11-06 15:25:00,11.85,11.85,11.83,11.84,496000.0,11.85,11.85,11.83,11.84,496000.0
2012-11-06 15:30:00,11.84,11.85,11.84,11.85,604000.0,11.84,11.85,11.84,11.85,604000.0
2012-11-06 15:35:00,11.85,11.85,11.84,11.85,542000.0,11.85,11.85,11.84,11.85,542000.0
2012-11-06 15:40:00,11.85,11.86,11.85,11.86,1146000.0,11.85,11.86,11.85,11.86,1146000.0
2012-11-06 15:45:00,11.86,11.88,11.85,11.88,1266000.0,11.86,11.88,11.85,11.88,1266000.0
2012-11-06 15:50:00,11.88,11.88,11.85,11.86,1906000.0,11.88,11.88,11.85,11.86,1906000.0
2012-11-06 15:55:00,11.86,11.88,11.86,11.88,3034000.0,11.86,11.88,11.86,11.88,3034000.0
2012-11-07 09:30:00,11.76,11.78,11.7,11.72,3656000.0,11.76,11.78,11.7,11.72,3656000.0
2012-11-07 09:35:00,11.71,11.74,11.68,11.69,3124000.0,11.71,11.74,11.68,11.69,3124000.0
2012-11-07 09:40:00,11.7,11.72,11.68,11.7,3512000.0,11.7,11.72,11.68,11.7,3512000.0
2012-11-07 09:45:00,11.69,11.76,11.69,11.74,2712000.0,11.69,11.76,11.69,11.74,2712000.0
2012-11-07 09:50:00,11.74,11.75,11.71,11.72,1800000.0,11.74,11.75,11.71,11.72,1800000.0
2012-11-07 09:55:00,11.72,11.72,11.69,11.7,1534000.0,11.72,11.72,11.69,11.7,1534000.0
2012-11-07 10:00:00,11.7,11.71,11.66,11.68,2618000.0,11.7,11.71,11.66,11.68,2618000.0
2012-11-07 10:05:00,11.67,11.68,11.64,11.65,2684000.0,11.67,11.68,11.64,11.65,2684000.0
2012-11-07 10:10:00,11.65,11.65,11.61,11.61,3416000.0,11.65,11.65,11.61,11.61,3416000.0
2012-11-07 10:15:00,11.61,11.62,11.58,11.6,2412000.0,11.61,11.62,11.58,11.6,2412000.0
2012-11-07 10:20:00,11.6,11.64,11.59,11.6,3324000.0,11.6,11.64,11.59,11.6,3324000.0
2012-11-07 10:25:00,11.6,11.6,11.58,11.58,2784000.0,11.6,11.6,11.58,11.58,2784000.0
2012-11-07 10:30:00,11.58,11.61,11.57,11.61,3296000.0,11.58,11.61,11.57,11.61,3296000.0
2012-11-07 10:35:00,11.61,11.62,11.6,11.62,1788000.0,11.61,11.62,11.6,11.62,1788000.0
2012-11-07 10:40:00,11.61,11.62,11.6,11.61,1968000.0,11.61,11.62,11.6,11.61,1968000.0
2012-11-07 10:45:00,11.61,11.61,11.59,11.6,1840000.0,11.61,11.61,11.59,11.6,1840000.0
2012-11-07 10:50:00,11.59,11.61,11.58,11.58,2152000.0,11.59,11.61,11.58,11.58,2152000.0
2012-11-07 10:55:00,11.58,11.58,11.53,11.54,2360000.0,11.58,11.58,11.53,11.54,2360000.0
2012-11-07 11:00:00,11.54,11.56,11.54,11.55,824000.0,11.54,11.56,11.54,11.55,824000.0
2012-11-07 11:05:00,11.55,11.57,11.55,11.56,1568000.0,11.55,11.57,11.55,11.56,1568000.0
2012-11-07 11:10:00,11.56,11.57,11.55,11.55,1700000.0,11.56,11.57,11.55,11.55,1700000.0
2012-11-07 11:15:00,11.55,11.55,11.54,11.55,892000.0,11.55,11.55,11.54,11.55,892000.0
2012-11-07 11:20:00,11.54,11.56,11.53,11.54,1908000.0,11.54,11.56,11.53,11.54,1908000.0
2012-11-07 11:25:00,11.54,11.54,11.51,11.52,1732000.0,11.54,11.54,11.51,11.52,1732000.0
2012-11-07 11:30:00,11.51,11.52,11.47,11.48,3824000.0,11.51,11.52,11.47,11.48,3824000.0
2012-11-07 11:35:00,11.48,11.52,11.48,11.52,2160000.0,11.48,11.52,11.48,11.52,2160000.0
2012-11-07 11:40:00,11.52,11.53,11.51,11.51,1088000.0,11.52,11.53,11.51,11.51,1088000.0
2012-11-07 11:45:00,11.51,11.56,11.5,11.56,1656000.0,11.51,11.56,11.5,11.56,1656000.0
2012-11-07 11:50:00,11.56,11.58,11.55,11.57,1764000.0,11.56,11.58,11.55,11.57,1764000.0
2012-11-07 11:55:00,11.57,11.58,11.55,11.56,1504000.0,11.57,11.58,11.55,11.56,1504000.0
2012-11-07 12:00:00,11.57,11.58,11.56,11.58,840000.0,11.57,11.58,11.56,11.58,840000.0
2012-11-07 12:05:00,11.58,11.6,11.57,11.59,1212000.0,11.58,11.6,11.57,11.59,1212000.0
2012-11-07 12:10:00,11.59,11.6,11.55,11.58,824000.0,11.59,11.6,11.55,11.58,824000.0
2012-11-07 12:15:00,11.57,11.6,11.57,11.6,1092000.0,11.57,11.6,11.57,11.6,1092000.0
2012-11-07 12:20:00,11.6,11.6,11.59,11.6,880000.0,11.6,11.6,11.59,11.6,880000.0
2012-11-07 12:25:00,11.6,11.6,11.57,11.57,728000.0,11.6,11.6,11.57,11.57,728000.0
2012-11-07 12:30:00,11.57,11.6,11.57,11.58,840000.0,11.57,11.6,11.57,11.58,840000.0
2012-11-07 12:35:00,11.58,11.6,11.58,11.59,304000.0,11.58,11.6,11.58,11.59,304000.0
2012-11-07 12:40:00,11.59,11.6,11.56,11.6,1200000.0,11.59,11.6,11.56,11.6,1200000.0
2012-11-07 12:45:00,11.6,11.61,11.59,11.6,956000.0,11.6,11.61,11.59,11.6,956000.0
2012-11-07 12:50:00,11.6,11.61,11.6,11.6,412000.0,11.6,11.61,11.6,11.6,412000.0
2012-11-07 12:55:00,11.6,11.6,11.58,11.58,1452000.0,11.6,11.6,11.58,11.58,1452000.0
2012-11-07 13:00:00,11.58,11.6,11.57,11.6,908000.0,11.58,11.6,11.57,11.6,908000.0
2012-11-07 13:05:00,11.6,11.64,11.6,11.62,1428000.0,11.6,11.64,11.6,11.62,1428000.0
2012-11-07 13:10:00,11.63,11.63,11.6,11.6,848000.0,11.63,11.63,11.6,11.6,848000.0
2012-11-07 13:15:00,11.6,11.62,11.59,11.59,636000.0,11.6,11.62,11.59,11.59,636000.0
2012-11-07 13:20:00,11.59,11.61,11.58,11.61,868000.0,11.59,11.61,11.58,11.61,868000.0
2012-11-07 13:25:00,11.61,11.62,11.61,11.61,616000.0,11.61,11.62,11.61,11.61,616000.0
2012-11-07 13:30:00,11.61,11.63,11.6,11.61,528000.0,11.61,11.63,11.6,11.61,528000.0
2012-11-07 13:35:00,11.6,11.65,11.6,11.64,1152000.0,11.6,11.65,11.6,11.64,1152000.0
2012-11-07 13:40:00,11.64,11.64,11.62,11.62,592000.0,11.64,11.64,11.62,11.62,592000.0
2012-11-07 13:45:00,11.62,11.63,11.59,11.6,1584000.0,11.62,11.63,11.59,11.6,1584000.0
2012-11-07 13:50:00,11.6,11.61,11.58,11.61,712000.0,11.6,11.61,11.58,11.61,712000.0
2012-11-07 13:55:00,11.61,11.61,11.56,11.57,1248000.0,11.61,11.61,11.56,11.57,1248000.0
2012-11-07 14:00:00,11.57,11.59,11.57,11.59,640000.0,11.57,11.59,11.57,11.59,640000.0
2012-11-07 14:05:00,11.59,11.59,11.58,11.58,344000.0,11.59,11.59,11.58,11.58,344000.0
2012-11-07 14:10:00,11.58,11.59,11.56,11.57,940000.0,11.58,11.59,11.56,11.57,940000.0
2012-11-07 14:15:00,11.57,11.57,11.56,11.57,876000.0,11.57,11.57,11.56,11.57,876000.0
2012-11-07 14:20:00,11.57,11.6,11.56,11.6,1372000.0,11.57,11.6,11.56,11.6,1372000.0
2012-11-07 14:25:00,11.6,11.6,11.58,11.58,524000.0,11.6,11.6,11.58,11.58,524000.0
2012-11-07 14:30:00,11.58,11.59,11.56,11.57,936000.0,11.58,11.59,11.56,11.57,936000.0
2012-11-07 14:35:00,11.56,11.57,11.55,11.56,1104000.0,11.56,11.57,11.55,11.56,1104000.0
2012-11-07 14:40:00,11.56,11.56,11.54,11.55,664000.0,11.56,11.56,11.54,11.55,664000.0
2012-11-07 14:45:00,11.55,11.58,11.55,11.57,748000.0,11.55,11.58,11.55,11.57,748000.0
2012-11-07 14:50:00,11.57,11.57,11.53,11.54,1048000.0,11.57,11.57,11.53,11.54,1048000.0
2012-11-07 14:55:00,11.54,11.6,11.54,11.58,1276000.0,11.54,11.6,11.54,11.58,1276000.0
2012-11-07 15:00:00,11.58,11.59,11.55,11.55,796000.0,11.58,11.59,11.55,11.55,796000.0
2012-11-07 15:05:00,11.55,11.57,11.54,11.57,1536000.0,11.55,11.57,11.54,11.57,1536000.0
2012-11-07 15:10:00,11.57,11.61,11.57,11.59,1684000.0,11.57,11.61,11.57,11.59,1684000.0
2012-11-07 15:15:00,11.59,11.64,11.59,11.63,4056000.0,11.59,11.64,11.59,11.63,4056000.0
2012-11-07 15:20:00,11.63,11.66,11.62,11.66,2980000.0,11.63,11.66,11.62,11.66,2980000.0
2012-11-07 15:25:00,11.66,11.68,11.65,11.67,2208000.0,11.66,11.68,11.65,11.67,2208000.0
2012-11-07 15:30:00,11.67,11.69,11.65,11.66,4048000.0,11.67,11.69,11.65,11.66,4048000.0
2012-11-07 15:35:00,11.66,11.66,11.62,11.62,1844000.0,11.66,11.66,11.62,11.62,1844000.0
2012-11-07 15:40:00,11.62,11.64,11.62,11.64,1980000.0,11.62,11.64,11.62,11.64,1980000.0
2012-11-07 15:45:00,11.64,11.65,11.58,11.6,2140000.0,11.64,11.65,11.58,11.6,2140000.0
2012-11-07 15:50:00,11.61,11.62,11.6,11.61,3220000.0,11.61,11.62,11.6,11.61,3220000.0
2012-11-07 15:55:00,11.61,11.62,11.59,11.6,8052000.0,11.61,11.62,11.59,11.6,8052000.0
2012-11-08 09:30:00,11.61,11.67,11.61,11.65,3388000.0,11.61,11.67,11.61,11.65,3388000.0
2012-11-08 09:35:00,11.65,11.65,11.6,11.62,2460000.0,11.65,11.65,11.6,11.62,2460000.0
2012-11-08 09:40:00,11.62,11.64,11.61,11.62,1328000.0,11.62,11.64,11.61,11.62,1328000.0
2012-11-08 09:45:00,11.62,11.66,11.62,11.66,1420000.0,11.62,11.66,11.62,11.66,1420000.0
2012-11-08 09:50:00,11.66,11.67,11.64,11.65,1652000.0,11.66,11.67,11.64,11.65,1652000.0
2012-11-08 09:55:00,11.64,11.67,11.63,11.64,780000.0,11.64,11.67,11.63,11.64,780000.0
2012-11-08 10:00:00,11.64,11.64,11.61,11.62,1328000.0,11.64,11.64,11.61,11.62,1328000.0
2012-11-08 10:05:00,11.63,11.63,11.57,11.58,2380000.0,11.63,11.63,11.57,11.58,2380000.0
2012-11-08 10:10:00,11.58,11.61,11.56,11.6,2028000.0,11.58,11.61,11.56,11.6,2028000.0
2012-11-08 10:15:00,11.61,11.61,11.57,11.57,1384000.0,11.61,11.61,11.57,11.57,1384000.0
2012-11-08 10:20:00,11.57,11.57,11.5,11.53,2980000.0,11.57,11.57,11.5,11.53,2980000.0
2012-11-08 10:25:00,11.54,11.54,11.52,11.53,1176000.0,11.54,11.54,11.52,11.53,1176000.0
2012-11-08 10:30:00,11.53,11.55,11.51,11.55,1932000.0,11.53,11.55,11.51,11.55,1932000.0
2012-11-08 10:35:00,11.54,11.56,11.54,11.55,2208000.0,11.54,11.56,11.54,11.55,2208000.0
2012-11-08 10:40:00,11.55,11.55,11.5,11.53,2068000.0,11.55,11.55,11.5,11.53,2068000.0
2012-11-08 10:45:00,11.52,11.56,11.52,11.53,1468000.0,11.52,11.56,11.52,11.53,1468000.0
2012-11-08 10:50:00,11.53,11.56,11.53,11.54,1604000.0,11.53,11.56,11.53,11.54,1604000.0
2012-11-08 10:55:00,11.54,11.55,11.51,11.52,784000.0,11.54,11.55,11.51,11.52,784000.0
2012-11-08 11:00:00,11.52,11.54,11.52,11.53,1200000.0,11.52,11.54,11.52,11.53,1200000.0
2012-11-08 11:05:00,11.53,11.55,11.52,11.54,1364000.0,11.53,11.55,11.52,11.54,1364000.0
2012-11-08 11:10:00,11.54,11.54,11.51,11.51,1080000.0,11.54,11.54,11.51,11.51,1080000.0
2012-11-08 11:15:00,11.51,11.52,11.5,11.51,1508000.0,11.51,11.52,11.5,11.51,1508000.0
2012-11-08 11:20:00,11.51,11.51,11.49,11.5,3140000.0,11.51,11.51,11.49,11.5,3140000.0
2012-11-08 11:25:00,11.51,11.52,11.5,11.52,472000.0,11.51,11.52,11.5,11.52,472000.0
2012-11-08 11:30:00,11.51,11.51,11.49,11.49,900000.0,11.51,11.51,11.49,11.49,900000.0
2012-11-08 11:35:00,11.48,11.5,11.46,11.49,2168000.0,11.48,11.5,11.46,11.49,2168000.0
2012-11-08 11:40:00,11.49,11.5,11.48,11.5,884000.0,11.49,11.5,11.48,11.5,884000.0
2012-11-08 11:45:00,11.5,11.52,11.5,11.5,540000.0,11.5,11.52,11.5,11.5,540000.0
2012-11-08 11:50:00,11.5,11.52,11.49,11.52,852000.0,11.5,11.52,11.49,11.52,852000.0
2012-11-08 11:55:00,11.51,11.53,11.5,11.51,2384000.0,11.51,11.53,11.5,11.51,2384000.0
2012-11-08 12:00:00,11.51,11.52,11.5,11.5,512000.0,11.51,11.52,11.5,11.5,512000.0
2012-11-08 12:05:00,11.5,11.51,11.48,11.49,2068000.0,11.5,11.51,11.48,11.49,2068000.0
2012-11-08 12:10:00,11.49,11.49,11.46,11.48,2008000.0,11.49,11.49,11.46,11.48,2008000.0
2012-11-08 12:15:00,11.49,11.5,11.48,11.48,864000.0,11.49,11.5,11.48,11.48,864000.0
2012-11-08 12:20:00,11.49,11.5,11.48,11.49,712000.0,11.49,11.5,11.48,11.49,712000.0
2012-11-08 12:25:00,11.49,11.49,11.47,11.47,608000.0,11.49,11.49,11.47,11.47,608000.0
2012-11-08 12:30:00,11.47,11.49,11.47,11.49,844000.0,11.47,11.49,11.47,11.49,844000.0
2012-11-08 12:35:00,11.49,11.49,11.46,11.48,548000.0,11.49,11.49,11.46,11.48,548000.0
2012-11-08 12:40:00,11.48,11.49,11.47,11.48,472000.0,11.48,11.49,11.47,11.48,472000.0
2012-11-08 12:45:00,11.48,11.48,11.46,11.47,1040000.0,11.48,11.48,11.46,11.47,1040000.0
2012-11-08 12:50:00,11.47,11.47,11.46,11.46,772000.0,11.47,11.47,11.46,11.46,772000.0
2012-11-08 12:55:00,11.46,11.48,11.46,11.47,636000.0,11.46,11.48,11.46,11.47,636000.0
2012-11-08 13:00:00,11.47,11.49,11.46,11.46,416000.0,11.47,11.49,11.46,11.46,416000.0
2012-11-08 13:05:00,11.47,11.47,11.46,11.47,428000.0,11.47,11.47,11.46,11.47,428000.0
2012-11-08 13:10:00,11.47,11.47,11.46,11.46,816000.0,11.47,11.47,11.46,11.46,816000.0
2012-11-08 13:15:00,11.46,11.47,11.46,11.46,748000.0,11.46,11.47,11.46,11.46,748000.0
2012-11-08 13:20:00,11.46,11.47,11.44,11.45,1908000.0,11.46,11.47,11.44,11.45,1908000.0
2012-11-08 13:25:00,11.44,11.45,11.41,11.43,3556000.0,11.44,11.45,11.41,11.43,3556000.0
2012-11-08 13:30:00,11.43,11.44,11.41,11.43,1240000.0,11.43,11.44,11.41,11.43,1240000.0
2012-11-08 13:35:00,11.43,11.46,11.43,11.45,1384000.0,11.43,11.46,11.43,11.45,1384000.0
2012-11-08 13:40:00,11.46,11.46,11.45,11.45,704000.0,11.46,11.46,11.45,11.45,704000.0
2012-11-08 13:45:00,11.45,11.45,11.42,11.44,1228000.0,11.45,11.45,11.42,11.44,1228000.0
2012-11-08 13:50:00,11.44,11.44,11.43,11.44,720000.0,11.44,11.44,11.43,11.44,720000.0
2012-11-08 13:55:00,11.44,11.45,11.42,11.45,1304000.0,11.44,11.45,11.42,11.45,1304000.0
2012-11-08 14:00:00,11.45,11.46,11.45,11.46,1316000.0,11.45,11.46,11.45,11.46,1316000.0
2012-11-08 14:05:00,11.45,11.46,11.44,11.44,420000.0,11.45,11.46,11.44,11.44,420000.0
2012-11-08 14:10:00,11.44,11.46,11.44,11.46,780000.0,11.44,11.46,11.44,11.46,780000.0
2012-11-08 14:15:00,11.46,11.48,11.46,11.47,1452000.0,11.46,11.48,11.46,11.47,1452000.0
2012-11-08 14:20:00,11.47,11.47,11.45,11.45,1180000.0,11.47,11.47,11.45,11.45,1180000.0
2012-11-08 14:25:00,11.45,11.45,11.43,11.44,644000.0,11.45,11.45,11.43,11.44,644000.0
2012-11-08 14:30:00,11.44,11.45,11.43,11.43,732000.0,11.44,11.45,11.43,11.43,732000.0
2012-11-08 14:35:00,11.43,11.43,11.41,11.41,1416000.0,11.43,11.43,11.41,11.41,1416000.0
2012-11-08 14:40:00,11.41,11.43,11.41,11.42,476000.0,11.41,11.43,11.41,11.42,476000.0
2012-11-08 14:45:00,11.41,11.44,11.41,11.44,448000.0,11.41,11.44,11.41,11.44,448000.0
2012-11-08 14:50:00,11.44,11.44,11.42,11.43,532000.0,11.44,11.44,11.42,11.43,532000.0
2012-11-08 14:55:00,11.43,11.45,11.42,11.43,456000.0,11.43,11.45,11.42,11.43,456000.0
2012-11-08 15:00:00,11.42,11.43,11.41,11.41,348000.0,11.42,11.43,11.41,11.41,348000.0
2012-11-08 15:05:00,11.42,11.43,11.4,11.4,904000.0,11.42,11.43,11.4,11.4,904000.0
2012-11-08 15:10:00,11.41,11.43,11.41,11.42,1268000.0,11.41,11.43,11.41,11.42,1268000.0
2012-11-08 15:15:00,11.42,11.42,11.41,11.41,860000.0,11.42,11.42,11.41,11.41,860000.0
2012-11-08 15:20:00,11.41,11.43,11.41,11.42,1304000.0,11.41,11.43,11.41,11.42,1304000.0
2012-11-08 15:25:00,11.42,11.43,11.41,11.42,836000.0,11.42,11.43,11.41,11.42,836000.0
2012-11-08 15:30:00,11.42,11.42,11.4,11.4,2036000.0,11.42,11.42,11.4,11.4,2036000.0
2012-11-08 15:35:00,11.41,11.42,11.4,11.41,1572000.0,11.41,11.42,11.4,11.41,1572000.0
2012-11-08 15:40:00,11.41,11.41,11.36,11.39,3084000.0,11.41,11.41,11.36,11.39,3084000.0
2012-11-08 15:45:00,11.38,11.39,11.37,11.37,3212000.0,11.38,11.39,11.37,11.37,3212000.0
2012-11-08 15:50:00,11.37,11.4,11.37,11.4,3876000.0,11.37,11.4,11.37,11.4,3876000.0
2012-11-08 15:55:00,11.4,11.4,11.36,11.37,6492000.0,11.4,11.4,11.36,11.37,6492000.0
2012-11-09 09:30:00,11.31,11.36,11.31,11.34,2412000.0,11.31,11.36,11.31,11.34,2412000.0
2012-11-09 09:35:00,11.34,11.34,11.26,11.29,2582000.0,11.34,11.34,11.26,11.29,2582000.0
2012-11-09 09:40:00,11.29,11.33,11.29,11.3,2904000.0,11.29,11.33,11.29,11.3,2904000.0
2012-11-09 09:45:00,11.3,11.31,11.23,11.25,1700000.0,11.3,11.31,11.23,11.25,1700000.0
2012-11-09 09:50:00,11.25,11.31,11.24,11.28,1170000.0,11.25,11.31,11.24,11.28,1170000.0
2012-11-09 09:55:00,11.28,11.29,11.24,11.27,1112000.0,11.28,11.29,11.24,11.27,1112000.0
2012-11-09 10:00:00,11.27,11.33,11.27,11.31,910000.0,11.27,11.33,11.27,11.31,910000.0
2012-11-09 10:05:00,11.31,11.36,11.29,11.34,878000.0,11.31,11.36,11.29,11.34,878000.0
2012-11-09 10:10:00,11.33,11.34,11.31,11.31,802000.0,11.33,11.34,11.31,11.31,802000.0
2012-11-09 10:15:00,11.32,11.33,11.29,11.3,978000.0,11.32,11.33,11.29,11.3,978000.0
2012-11-09 10:20:00,11.3,11.33,11.29,11.33,1262000.0,11.3,11.33,11.29,11.33,1262000.0
2012-11-09 10:25:00,11.33,11.34,11.3,11.33,1198000.0,11.33,11.34,11.3,11.33,1198000.0
2012-11-09 10:30:00,11.33,11.33,11.3,11.32,562000.0,11.33,11.33,11.3,11.32,562000.0
2012-11-09 10:35:00,11.32,11.36,11.32,11.34,1162000.0,11.32,11.36,11.32,11.34,1162000.0
2012-11-09 10:40:00,11.34,11.41,11.33,11.41,1414000.0,11.34,11.41,11.33,11.41,1414000.0
2012-11-09 10:45:00,11.4,11.4,11.38,11.39,1072000.0,11.4,11.4,11.38,11.39,1072000.0
2012-11-09 10:50:00,11.38,11.43,11.38,11.41,1294000.0,11.38,11.43,11.38,11.41,1294000.0
2012-11-09 10:55:00,11.41,11.43,11.4,11.42,656000.0,11.41,11.43,11.4,11.42,656000.0
2012-11-09 11:00:00,11.41,11.44,11.4,11.42,398000.0,11.41,11.44,11.4,11.42,398000.0
2012-11-09 11:05:00,11.42,11.43,11.41,11.42,858000.0,11.42,11.43,11.41,11.42,858000.0
2012-11-09 11:10:00,11.42,11.43,11.41,11.41,352000.0,11.42,11.43,11.41,11.41,352000.0
2012-11-09 11:15:00,11.41,11.45,11.41,11.45,368000.0,11.41,11.45,11.41,11.45,368000.0
2012-11-09 11:20:00,11.44,11.44,11.39,11.41,508000.0,11.44,11.44,11.39,11.41,508000.0
2012-11-09 11:25:00,11.41,11.42,11.39,11.4,310000.0,11.41,11.42,11.39,11.4,310000.0
2012-11-09 11:30:00,11.41,11.42,11.4,11.42,248000.0,11.41,11.42,11.4,11.42,248000.0
2012-11-09 11:35:00,11.41,11.42,11.39,11.42,262000.0,11.41,11.42,11.39,11.42,262000.0
2012-11-09 11:40:00,11.42,11.42,11.4,11.41,118000.0,11.42,11.42,11.4,11.41,118000.0
2012-11-09 11:45:00,11.41,11.42,11.39,11.42,194000.0,11.41,11.42,11.39,11.42,194000.0
2012-11-09 11:50:00,11.42,11.42,11.39,11.39,204000.0,11.42,11.42,11.39,11.39,204000.0
2012-11-09 11:55:00,11.39,11.41,11.37,11.41,856000.0,11.39,11.41,11.37,11.41,856000.0
2012-11-09 12:00:00,11.42,11.44,11.42,11.43,268000.0,11.42,11.44,11.42,11.43,268000.0
2012-11-09 12:05:00,11.43,11.44,11.43,11.44,398000.0,11.43,11.44,11.43,11.44,398000.0
2012-11-09 12:10:00,11.44,11.45,11.43,11.45,400000.0,11.44,11.45,11.43,11.45,400000.0
2012-11-09 12:15:00,11.45,11.49,11.44,11.48,912000.0,11.45,11.49,11.44,11.48,912000.0
2012-11-09 12:20:00,11.48,11.5,11.47,11.49,684000.0,11.48,11.5,11.47,11.49,684000.0
2012-11-09 12:25:00,11.49,11.51,11.49,11.51,664000.0,11.49,11.51,11.49,11.51,664000.0
2012-11-09 12:30:00,11.51,11.53,11.5,11.53,502000.0,11.51,11.53,11.5,11.53,502000.0
2012-11-09 12:35:00,11.53,11.55,11.52,11.52,742000.0,11.53,11.55,11.52,11.52,742000.0
2012-11-09 12:40:00,11.52,11.52,11.49,11.5,536000.0,11.52,11.52,11.49,11.5,536000.0
2012-11-09 12:45:00,11.49,11.5,11.49,11.49,192000.0,11.49,11.5,11.49,11.49,192000.0
2012-11-09 12:50:00,11.5,11.51,11.49,11.49,216000.0,11.5,11.51,11.49,11.49,216000.0
2012-11-09 12:55:00,11.49,11.49,11.46,11.46,360000.0,11.49,11.49,11.46,11.46,360000.0
2012-11-09 13:00:00,11.47,11.5,11.47,11.5,320000.0,11.47,11.5,11.47,11.5,320000.0
2012-11-09 13:05:00,11.5,11.51,11.49,11.51,166000.0,11.5,11.51,11.49,11.51,166000.0
2012-11-09 13:10:00,11.5,11.51,11.43,11.43,1104000.0,11.5,11.51,11.43,11.43,1104000.0
2012-11-09 13:15:00,11.44,11.49,11.44,11.46,446000.0,11.44,11.49,11.44,11.46,446000.0
2012-11-09 13:20:00,11.46,11.47,11.42,11.42,686000.0,11.46,11.47,11.42,11.42,686000.0
2012-11-09 13:25:00,11.42,11.43,11.37,11.37,484000.0,11.42,11.43,11.37,11.37,484000.0
2012-11-09 13:30:00,11.37,11.4,11.36,11.37,834000.0,11.37,11.4,11.36,11.37,834000.0
2012-11-09 13:35:00,11.37,11.37,11.33,11.33,1064000.0,11.37,11.37,11.33,11.33,1064000.0
2012-11-09 13:40:00,11.34,11.36,11.32,11.33,408000.0,11.34,11.36,11.32,11.33,408000.0
2012-11-09 13:45:00,11.33,11.37,11.33,11.36,1274000.0,11.33,11.37,11.33,11.36,1274000.0
2012-11-09 13:50:00,11.36,11.37,11.34,11.35,746000.0,11.36,11.37,11.34,11.35,746000.0
2012-11-09 13:55:00,11.35,11.37,11.34,11.36,368000.0,11.35,11.37,11.34,11.36,368000.0
2012-11-09 14:00:00,11.36,11.37,11.33,11.33,578000.0,11.36,11.37,11.33,11.33,578000.0
2012-11-09 14:05:00,11.33,11.33,11.32,11.32,232000.0,11.33,11.33,11.32,11.32,232000.0
2012-11-09 14:10:00,11.32,11.34,11.32,11.34,334000.0,11.32,11.34,11.32,11.34,334000.0
2012-11-09 14:15:00,11.35,11.37,11.34,11.36,342000.0,11.35,11.37,11.34,11.36,342000.0
2012-11-09 14:20:00,11.35,11.37,11.35,11.36,456000.0,11.35,11.37,11.35,11.36,456000.0
2012-11-09 14:25:00,11.36,11.37,11.35,11.37,236000.0,11.36,11.37,11.35,11.37,236000.0
2012-11-09 14:30:00,11.37,11.37,11.35,11.36,798000.0,11.37,11.37,11.35,11.36,798000.0
2012-11-09 14:35:00,11.37,11.37,11.35,11.35,448000.0,11.37,11.37,11.35,11.35,448000.0
2012-11-09 14:40:00,11.35,11.37,11.35,11.35,322000.0,11.35,11.37,11.35,11.35,322000.0
2012-11-09 14:45:00,11.35,11.35,11.33,11.34,380000.0,11.35,11.35,11.33,11.34,380000.0
2012-11-09 14:50:00,11.34,11.35,11.32,11.33,388000.0,11.34,11.35,11.32,11.33,388000.0
2012-11-09 14:55:00,11.33,11.33,11.31,11.32,544000.0,11.33,11.33,11.31,11.32,544000.0
2012-11-09 15:00:00,11.31,11.32,11.31,11.32,524000.0,11.31,11.32,11.31,11.32,524000.0
2012-11-09 15:05:00,11.32,11.32,11.3,11.31,556000.0,11.32,11.32,11.3,11.31,556000.0
2012-11-09 15:10:00,11.31,11.33,11.31,11.32,608000.0,11.31,11.33,11.31,11.32,608000.0
2012-11-09 15:15:00,11.32,11.33,11.31,11.31,650000.0,11.32,11.33,11.31,11.31,650000.0
2012-11-09 15:20:00,11.31,11.33,11.31,11.32,388000.0,11.31,11.33,11.31,11.32,388000.0
2012-11-09 15:25:00,11.32,11.33,11.31,11.33,476000.0,11.32,11.33,11.31,11.33,476000.0
2012-11-09 15:30:00,11.33,11.34,11.31,11.32,548000.0,11.33,11.34,11.31,11.32,548000.0
2012-11-09 15:35:00,11.32,11.32,11.28,11.3,710000.0,11.32,11.32,11.28,11.3,710000.0
2012-11-09 15:40:00,11.3,11.32,11.29,11.31,514000.0,11.3,11.32,11.29,11.31,514000.0
2012-11-09 15:45:00,11.32,11.36,11.31,11.34,1322000.0,11.32,11.36,11.31,11.34,1322000.0
2012-11-09 15:50:00,11.34,11.35,11.32,11.33,1728000.0,11.34,11.35,11.32,11.33,1728000.0
2012-11-09 15:55:00,11.34,11.34,11.31,11.31,1968000.0,11.34,11.34,11.31,11.31,1968000.0
2012-11-12 09:30:00,11.33,11.46,11.33,11.45,2140000.0,11.33,11.46,11.33,11.45,2140000.0
2012-11-12 09:35:00,11.45,11.45,11.39,11.42,1722000.0,11.45,11.45,11.39,11.42,1722000.0
2012-11-12 09:40:00,11.42,11.44,11.39,11.42,754000.0,11.42,11.44,11.39,11.42,754000.0
2012-11-12 09:45:00,11.42,11.43,11.38,11.39,320000.0,11.42,11.43,11.38,11.39,320000.0
2012-11-12 09:50:00,11.38,11.4,11.36,11.39,488000.0,11.38,11.4,11.36,11.39,488000.0
2012-11-12 09:55:00,11.38,11.4,11.35,11.37,314000.0,11.38,11.4,11.35,11.37,314000.0
2012-11-12 10:00:00,11.37,11.37,11.34,11.35,860000.0,11.37,11.37,11.34,11.35,860000.0
2012-11-12 10:05:00,11.36,11.36,11.31,11.32,652000.0,11.36,11.36,11.31,11.32,652000.0
2012-11-12 10:10:00,11.33,11.33,11.3,11.33,686000.0,11.33,11.33,11.3,11.33,686000.0
2012-11-12 10:15:00,11.32,11.35,11.32,11.34,708000.0,11.32,11.35,11.32,11.34,708000.0
2012-11-12 10:20:00,11.35,11.35,11.33,11.33,694000.0,11.35,11.35,11.33,11.33,694000.0
2012-11-12 10:25:00,11.33,11.35,11.33,11.34,704000.0,11.33,11.35,11.33,11.34,704000.0
2012-11-12 10:30:00,11.34,11.37,11.34,11.37,410000.0,11.34,11.37,11.34,11.37,410000.0
2012-11-12 10:35:00,11.37,11.39,11.36,11.37,588000.0,11.37,11.39,11.36,11.37,588000.0
2012-11-12 10:40:00,11.37,11.38,11.33,11.34,312000.0,11.37,11.38,11.33,11.34,312000.0
2012-11-12 10:45:00,11.34,11.36,11.33,11.34,998000.0,11.34,11.36,11.33,11.34,998000.0
2012-11-12 10:50:00,11.34,11.35,11.31,11.32,738000.0,11.34,11.35,11.31,11.32,738000.0
2012-11-12 10:55:00,11.31,11.33,11.31,11.31,228000.0,11.31,11.33,11.31,11.31,228000.0
2012-11-12 11:00:00,11.32,11.33,11.31,11.32,576000.0,11.32,11.33,11.31,11.32,576000.0
2012-11-12 11:05:00,11.32,11.32,11.29,11.31,474000.0,11.32,11.32,11.29,11.31,474000.0
2012-11-12 11:10:00,11.31,11.31,11.28,11.28,598000.0,11.31,11.31,11.28,11.28,598000.0
2012-11-12 11:15:00,11.28,11.29,11.27,11.28,640000.0,11.28,11.29,11.27,11.28,640000.0
2012-11-12 11:20:00,11.28,11.29,11.27,11.29,388000.0,11.28,11.29,11.27,11.29,388000.0
2012-11-12 11:25:00,11.29,11.31,11.28,11.3,710000.0,11.29,11.31,11.28,11.3,710000.0
2012-11-12 11:30:00,11.29,11.32,11.29,11.31,752000.0,11.29,11.32,11.29,11.31,752000.0
2012-11-12 11:35:00,11.31,11.32,11.3,11.3,266000.0,11.31,11.32,11.3,11.3,266000.0
2012-11-12 11:40:00,11.31,11.31,11.29,11.3,304000.0,11.31,11.31,11.29,11.3,304000.0
2012-11-12 11:45:00,11.3,11.3,11.29,11.29,102000.0,11.3,11.3,11.29,11.29,102000.0
2012-11-12 11:50:00,11.29,11.3,11.29,11.29,418000.0,11.29,11.3,11.29,11.29,418000.0
2012-11-12 11:55:00,11.29,11.3,11.29,11.29,344000.0,11.29,11.3,11.29,11.29,344000.0
2012-11-12 12:00:00,11.3,11.3,11.29,11.3,250000.0,11.3,11.3,11.29,11.3,250000.0
2012-11-12 12:05:00,11.3,11.3,11.28,11.29,326000.0,11.3,11.3,11.28,11.29,326000.0
2012-11-12 12:10:00,11.3,11.31,11.29,11.3,450000.0,11.3,11.31,11.29,11.3,450000.0
2012-11-12 12:15:00,11.3,11.33,11.3,11.32,340000.0,11.3,11.33,11.3,11.32,340000.0
2012-11-12 12:20:00,11.32,11.33,11.31,11.32,340000.0,11.32,11.33,11.31,11.32,340000.0
2012-11-12 12:25:00,11.33,11.33,11.32,11.32,244000.0,11.33,11.33,11.32,11.32,244000.0
2012-11-12 12:30:00,11.32,11.37,11.32,11.37,418000.0,11.32,11.37,11.32,11.37,418000.0
2012-11-12 12:35:00,11.37,11.37,11.36,11.37,138000.0,11.37,11.37,11.36,11.37,138000.0
2012-11-12 12:40:00,11.37,11.39,11.36,11.38,396000.0,11.37,11.39,11.36,11.38,396000.0
2012-11-12 12:45:00,11.38,11.39,11.38,11.38,178000.0,11.38,11.39,11.38,11.38,178000.0
2012-11-12 12:50:00,11.38,11.38,11.37,11.37,150000.0,11.38,11.38,11.37,11.37,150000.0
2012-11-12 12:55:00,11.37,11.41,11.37,11.41,468000.0,11.37,11.41,11.37,11.41,468000.0
2012-11-12 13:00:00,11.4,11.42,11.4,11.42,470000.0,11.4,11.42,11.4,11.42,470000.0
2012-11-12 13:05:00,11.42,11.42,11.4,11.41,942000.0,11.42,11.42,11.4,11.41,942000.0
2012-11-12 13:10:00,11.41,11.43,11.41,11.42,190000.0,11.41,11.43,11.41,11.42,190000.0
2012-11-12 13:15:00,11.42,11.43,11.41,11.41,254000.0,11.42,11.43,11.41,11.41,254000.0
2012-11-12 13:20:00,11.42,11.42,11.4,11.41,1068000.0,11.42,11.42,11.4,11.41,1068000.0
2012-11-12 13:25:00,11.41,11.42,11.4,11.41,324000.0,11.41,11.42,11.4,11.41,324000.0
2012-11-12 13:30:00,11.41,11.42,11.38,11.38,458000.0,11.41,11.42,11.38,11.38,458000.0
2012-11-12 13:35:00,11.38,11.39,11.38,11.38,290000.0,11.38,11.39,11.38,11.38,290000.0
2012-11-12 13:40:00,11.38,11.38,11.36,11.37,164000.0,11.38,11.38,11.36,11.37,164000.0
2012-11-12 13:45:00,11.37,11.39,11.37,11.37,112000.0,11.37,11.39,11.37,11.37,112000.0
2012-11-12 13:50:00,11.38,11.4,11.38,11.38,380000.0,11.38,11.4,11.38,11.38,380000.0
2012-11-12 13:55:00,11.38,11.39,11.38,11.39,398000.0,11.38,11.39,11.38,11.39,398000.0
2012-11-12 14:00:00,11.39,11.39,11.37,11.37,270000.0,11.39,11.39,11.37,11.37,270000.0
2012-11-12 14:05:00,11.37,11.37,11.36,11.37,228000.0,11.37,11.37,11.36,11.37,228000.0
2012-11-12 14:10:00,11.37,11.38,11.36,11.36,490000.0,11.37,11.38,11.36,11.36,490000.0
2012-11-12 14:15:00,11.36,11.38,11.36,11.38,218000.0,11.36,11.38,11.36,11.38,218000.0
2012-11-12 14:20:00,11.38,11.41,11.38,11.4,250000.0,11.38,11.41,11.38,11.4,250000.0
2012-11-12 14:25:00,11.4,11.4,11.37,11.38,294000.0,11.4,11.4,11.37,11.38,294000.0
2012-11-12 14:30:00,11.38,11.39,11.37,11.38,664000.0,11.38,11.39,11.37,11.38,664000.0
2012-11-12 14:35:00,11.38,11.38,11.35,11.35,460000.0,11.38,11.38,11.35,11.35,460000.0
2012-11-12 14:40:00,11.35,11.37,11.35,11.36,352000.0,11.35,11.37,11.35,11.36,352000.0
2012-11-12 14:45:00,11.35,11.37,11.35,11.37,190000.0,11.35,11.37,11.35,11.37,190000.0
2012-11-12 14:50:00,11.36,11.37,11.35,11.36,236000.0,11.36,11.37,11.35,11.36,236000.0
2012-11-12 14:55:00,11.36,11.39,11.35,11.37,2526000.0,11.36,11.39,11.35,11.37,2526000.0
2012-11-12 15:00:00,11.37,11.38,11.36,11.37,160000.0,11.37,11.38,11.36,11.37,160000.0
2012-11-12 15:05:00,11.37,11.37,11.36,11.36,366000.0,11.37,11.37,11.36,11.36,366000.0
2012-11-12 15:10:00,11.36,11.38,11.35,11.35,674000.0,11.36,11.38,11.35,11.35,674000.0
2012-11-12 15:15:00,11.35,11.37,11.34,11.35,488000.0,11.35,11.37,11.34,11.35,488000.0
2012-11-12 15:20:00,11.35,11.36,11.34,11.36,272000.0,11.35,11.36,11.34,11.36,272000.0
2012-11-12 15:25:00,11.36,11.37,11.35,11.35,218000.0,11.36,11.37,11.35,11.35,218000.0
2012-11-12 15:30:00,11.35,11.36,11.34,11.35,420000.0,11.35,11.36,11.34,11.35,420000.0
2012-11-12 15:35:00,11.35,11.36,11.34,11.36,232000.0,11.35,11.36,11.34,11.36,232000.0
2012-11-12 15:40:00,11.35,11.36,11.35,11.35,214000.0,11.35,11.36,11.35,11.35,214000.0
2012-11-12 15:45:00,11.36,11.36,11.33,11.34,536000.0,11.36,11.36,11.33,11.34,536000.0
2012-11-12 15:50:00,11.33,11.35,11.33,11.34,708000.0,11.33,11.35,11.33,11.34,708000.0
2012-11-12 15:55:00,11.34,11.35,11.31,11.33,2012000.0,11.34,11.35,11.31,11.33,2012000.0
2012-11-13 09:30:00,11.27,11.31,11.25,11.26,3684000.0,11.27,11.31,11.25,11.26,3684000.0
2012-11-13 09:35:00,11.25,11.3,11.25,11.29,1912000.0,11.25,11.3,11.25,11.29,1912000.0
2012-11-13 09:40:00,11.29,11.32,11.27,11.29,2340000.0,11.29,11.32,11.27,11.29,2340000.0
2012-11-13 09:45:00,11.28,11.31,11.28,11.31,2468000.0,11.28,11.31,11.28,11.31,2468000.0
2012-11-13 09:50:00,11.31,11.31,11.28,11.29,1432000.0,11.31,11.31,11.28,11.29,1432000.0
2012-11-13 09:55:00,11.29,11.33,11.28,11.3,1284000.0,11.29,11.33,11.28,11.3,1284000.0
2012-11-13 10:00:00,11.3,11.32,11.28,11.29,1744000.0,11.3,11.32,11.28,11.29,1744000.0
2012-11-13 10:05:00,11.29,11.33,11.28,11.32,1196000.0,11.29,11.33,11.28,11.32,1196000.0
2012-11-13 10:10:00,11.32,11.36,11.31,11.34,2984000.0,11.32,11.36,11.31,11.34,2984000.0
2012-11-13 10:15:00,11.35,11.35,11.29,11.3,2424000.0,11.35,11.35,11.29,11.3,2424000.0
2012-11-13 10:20:00,11.3,11.32,11.25,11.26,3640000.0,11.3,11.32,11.25,11.26,3640000.0
2012-11-13 10:25:00,11.25,11.28,11.25,11.27,1936000.0,11.25,11.28,11.25,11.27,1936000.0
2012-11-13 10:30:00,11.27,11.28,11.24,11.26,1704000.0,11.27,11.28,11.24,11.26,1704000.0
2012-11-13 10:35:00,11.26,11.29,11.24,11.24,2168000.0,11.26,11.29,11.24,11.24,2168000.0
2012-11-13 10:40:00,11.24,11.28,11.24,11.24,2212000.0,11.24,11.28,11.24,11.24,2212000.0
2012-11-13 10:45:00,11.24,11.25,11.24,11.24,1380000.0,11.24,11.25,11.24,11.24,1380000.0
2012-11-13 10:50:00,11.25,11.29,11.25,11.29,892000.0,11.25,11.29,11.25,11.29,892000.0
2012-11-13 10:55:00,11.29,11.35,11.29,11.35,2476000.0,11.29,11.35,11.29,11.35,2476000.0
2012-11-13 11:00:00,11.35,11.35,11.32,11.34,1456000.0,11.35,11.35,11.32,11.34,1456000.0
2012-11-13 11:05:00,11.34,11.38,11.33,11.38,1984000.0,11.34,11.38,11.33,11.38,1984000.0
2012-11-13 11:10:00,11.38,11.38,11.35,11.35,384000.0,11.38,11.38,11.35,11.35,384000.0
2012-11-13 11:15:00,11.35,11.35,11.33,11.35,1232000.0,11.35,11.35,11.33,11.35,1232000.0
2012-11-13 11:20:00,11.34,11.36,11.34,11.35,536000.0,11.34,11.36,11.34,11.35,536000.0
2012-11-13 11:25:00,11.35,11.35,11.33,11.34,788000.0,11.35,11.35,11.33,11.34,788000.0
2012-11-13 11:30:00,11.34,11.35,11.33,11.33,664000.0,11.34,11.35,11.33,11.33,664000.0
2012-11-13 11:35:00,11.33,11.33,11.32,11.32,512000.0,11.33,11.33,11.32,11.32,512000.0
2012-11-13 11:40:00,11.33,11.34,11.32,11.34,716000.0,11.33,11.34,11.32,11.34,716000.0
2012-11-13 11:45:00,11.34,11.35,11.33,11.33,296000.0,11.34,11.35,11.33,11.33,296000.0
2012-11-13 11:50:00,11.32,11.33,11.31,11.33,324000.0,11.32,11.33,11.31,11.33,324000.0
2012-11-13 11:55:00,11.33,11.36,11.33,11.35,512000.0,11.33,11.36,11.33,11.35,512000.0
2012-11-13 12:00:00,11.36,11.37,11.35,11.37,436000.0,11.36,11.37,11.35,11.37,436000.0
2012-11-13 12:05:00,11.37,11.37,11.34,11.34,632000.0,11.37,11.37,11.34,11.34,632000.0
2012-11-13 12:10:00,11.34,11.4,11.34,11.39,1696000.0,11.34,11.4,11.34,11.39,1696000.0
2012-11-13 12:15:00,11.39,11.39,11.37,11.37,332000.0,11.39,11.39,11.37,11.37,332000.0
2012-11-13 12:20:00,11.37,11.38,11.36,11.36,620000.0,11.37,11.38,11.36,11.36,620000.0
2012-11-13 12:25:00,11.37,11.39,11.36,11.38,796000.0,11.37,11.39,11.36,11.38,796000.0
2012-11-13 12:30:00,11.39,11.39,11.33,11.36,5484000.0,11.39,11.39,11.33,11.36,5484000.0
2012-11-13 12:35:00,11.36,11.36,11.35,11.35,440000.0,11.36,11.36,11.35,11.35,440000.0
2012-11-13 12:40:00,11.35,11.36,11.34,11.34,484000.0,11.35,11.36,11.34,11.34,484000.0
2012-11-13 12:45:00,11.34,11.37,11.34,11.36,764000.0,11.34,11.37,11.34,11.36,764000.0
2012-11-13 12:50:00,11.37,11.37,11.36,11.36,336000.0,11.37,11.37,11.36,11.36,336000.0
2012-11-13 12:55:00,11.36,11.37,11.34,11.35,232000.0,11.36,11.37,11.34,11.35,232000.0
2012-11-13 13:00:00,11.35,11.35,11.32,11.32,1536000.0,11.35,11.35,11.32,11.32,1536000.0
2012-11-13 13:05:00,11.33,11.35,11.33,11.34,176000.0,11.33,11.35,11.33,11.34,176000.0
2012-11-13 13:10:00,11.34,11.35,11.33,11.35,588000.0,11.34,11.35,11.33,11.35,588000.0
2012-11-13 13:15:00,11.35,11.35,11.34,11.34,336000.0,11.35,11.35,11.34,11.34,336000.0
2012-11-13 13:20:00,11.35,11.35,11.33,11.33,624000.0,11.35,11.35,11.33,11.33,624000.0
2012-11-13 13:25:00,11.33,11.34,11.32,11.33,908000.0,11.33,11.34,11.32,11.33,908000.0
2012-11-13 13:30:00,11.33,11.35,11.33,11.34,436000.0,11.33,11.35,11.33,11.34,436000.0
2012-11-13 13:35:00,11.34,11.34,11.31,11.33,344000.0,11.34,11.34,11.31,11.33,344000.0
2012-11-13 13:40:00,11.32,11.34,11.32,11.34,196000.0,11.32,11.34,11.32,11.34,196000.0
2012-11-13 13:45:00,11.34,11.34,11.33,11.33,252000.0,11.34,11.34,11.33,11.33,252000.0
2012-11-13 13:50:00,11.33,11.35,11.33,11.35,556000.0,11.33,11.35,11.33,11.35,556000.0
2012-11-13 13:55:00,11.35,11.37,11.34,11.36,916000.0,11.35,11.37,11.34,11.36,916000.0
2012-11-13 14:00:00,11.36,11.37,11.34,11.36,640000.0,11.36,11.37,11.34,11.36,640000.0
2012-11-13 14:05:00,11.36,11.37,11.35,11.36,444000.0,11.36,11.37,11.35,11.36,444000.0
2012-11-13 14:10:00,11.36,11.36,11.34,11.35,240000.0,11.36,11.36,11.34,11.35,240000.0
2012-11-13 14:15:00,11.35,11.36,11.35,11.35,420000.0,11.35,11.36,11.35,11.35,420000.0
2012-11-13 14:20:00,11.35,11.36,11.35,11.35,660000.0,11.35,11.36,11.35,11.35,660000.0
2012-11-13 14:25:00,11.35,11.36,11.34,11.35,308000.0,11.35,11.36,11.34,11.35,308000.0
2012-11-13 14:30:00,11.35,11.36,11.34,11.35,1076000.0,11.35,11.36,11.34,11.35,1076000.0
2012-11-13 14:35:00,11.35,11.35,11.34,11.35,1060000.0,11.35,11.35,11.34,11.35,1060000.0
2012-11-13 14:40:00,11.35,11.35,11.35,11.35,1692000.0,11.35,11.35,11.35,11.35,1692000.0
2012-11-13 14:45:00,11.35,11.37,11.34,11.37,1224000.0,11.35,11.37,11.34,11.37,1224000.0
2012-11-13 14:50:00,11.37,11.37,11.36,11.37,272000.0,11.37,11.37,11.36,11.37,272000.0
2012-11-13 14:55:00,11.36,11.37,11.36,11.36,924000.0,11.36,11.37,11.36,11.36,924000.0
2012-11-13 15:00:00,11.37,11.37,11.35,11.36,1336000.0,11.37,11.37,11.35,11.36,1336000.0
2012-11-13 15:05:00,11.36,11.37,11.34,11.35,1712000.0,11.36,11.37,11.34,11.35,1712000.0
2012-11-13 15:10:00,11.35,11.36,11.34,11.35,768000.0,11.35,11.36,11.34,11.35,768000.0
2012-11-13 15:15:00,11.35,11.35,11.34,11.35,336000.0,11.35,11.35,11.34,11.35,336000.0
2012-11-13 15:20:00,11.35,11.35,11.32,11.34,2668000.0,11.35,11.35,11.32,11.34,2668000.0
2012-11-13 15:25:00,11.34,11.36,11.34,11.35,540000.0,11.34,11.36,11.34,11.35,540000.0
2012-11-13 15:30:00,11.34,11.35,11.33,11.34,920000.0,11.34,11.35,11.33,11.34,920000.0
2012-11-13 15:35:00,11.34,11.35,11.34,11.34,640000.0,11.34,11.35,11.34,11.34,640000.0
2012-11-13 15:40:00,11.34,11.34,11.32,11.33,1620000.0,11.34,11.34,11.32,11.33,1620000.0
2012-11-13 15:45:00,11.33,11.34,11.33,11.34,1244000.0,11.33,11.34,11.33,11.34,1244000.0
2012-11-13 15:50:00,11.33,11.34,11.32,11.33,3352000.0,11.33,11.34,11.32,11.33,3352000.0
2012-11-13 15:55:00,11.33,11.35,11.32,11.33,7036000.0,11.33,11.35,11.32,11.33,7036000.0
2012-11-14 09:30:00,11.33,11.33,11.29,11.3,1660000.0,11.33,11.33,11.29,11.3,1660000.0
2012-11-14 09:35:00,11.3,11.32,11.29,11.31,812000.0,11.3,11.32,11.29,11.31,812000.0
2012-11-14 09:40:00,11.3,11.32,11.3,11.31,732000.0,11.3,11.32,11.3,11.31,732000.0
2012-11-14 09:45:00,11.31,11.37,11.3,11.36,788000.0,11.31,11.37,11.3,11.36,788000.0
2012-11-14 09:50:00,11.36,11.36,11.33,11.34,800000.0,11.36,11.36,11.33,11.34,800000.0
2012-11-14 09:55:00,11.34,11.35,11.3,11.33,832000.0,11.34,11.35,11.3,11.33,832000.0
2012-11-14 10:00:00,11.33,11.35,11.31,11.33,402000.0,11.33,11.35,11.31,11.33,402000.0
2012-11-14 10:05:00,11.33,11.36,11.33,11.34,580000.0,11.33,11.36,11.33,11.34,580000.0
2012-11-14 10:10:00,11.34,11.34,11.31,11.32,638000.0,11.34,11.34,11.31,11.32,638000.0
2012-11-14 10:15:00,11.31,11.32,11.3,11.3,1196000.0,11.31,11.32,11.3,11.3,1196000.0
2012-11-14 10:20:00,11.3,11.31,11.29,11.3,778000.0,11.3,11.31,11.29,11.3,778000.0
2012-11-14 10:25:00,11.3,11.32,11.28,11.28,776000.0,11.3,11.32,11.28,11.28,776000.0
2012-11-14 10:30:00,11.28,11.3,11.28,11.29,426000.0,11.28,11.3,11.28,11.29,426000.0
2012-11-14 10:35:00,11.28,11.3,11.27,11.27,406000.0,11.28,11.3,11.27,11.27,406000.0
2012-11-14 10:40:00,11.27,11.27,11.25,11.27,958000.0,11.27,11.27,11.25,11.27,958000.0
2012-11-14 10:45:00,11.27,11.27,11.25,11.26,460000.0,11.27,11.27,11.25,11.26,460000.0
2012-11-14 10:50:00,11.26,11.26,11.23,11.24,1846000.0,11.26,11.26,11.23,11.24,1846000.0
2012-11-14 10:55:00,11.24,11.24,11.21,11.22,1186000.0,11.24,11.24,11.21,11.22,1186000.0
2012-11-14 11:00:00,11.22,11.22,11.21,11.21,668000.0,11.22,11.22,11.21,11.21,668000.0
2012-11-14 11:05:00,11.21,11.25,11.21,11.24,1338000.0,11.21,11.25,11.21,11.24,1338000.0
2012-11-14 11:10:00,11.24,11.24,11.23,11.23,732000.0,11.24,11.24,11.23,11.23,732000.0
2012-11-14 11:15:00,11.23,11.23,11.21,11.22,388000.0,11.23,11.23,11.21,11.22,388000.0
2012-11-14 11:20:00,11.21,11.22,11.21,11.22,370000.0,11.21,11.22,11.21,11.22,370000.0
2012-11-14 11:25:00,11.22,11.23,11.21,11.22,406000.0,11.22,11.23,11.21,11.22,406000.0
2012-11-14 11:30:00,11.22,11.23,11.22,11.22,548000.0,11.22,11.23,11.22,11.22,548000.0
2012-11-14 11:35:00,11.22,11.24,11.21,11.22,654000.0,11.22,11.24,11.21,11.22,654000.0
2012-11-14 11:40:00,11.22,11.29,11.22,11.28,1392000.0,11.22,11.29,11.22,11.28,1392000.0
2012-11-14 11:45:00,11.28,11.29,11.28,11.29,428000.0,11.28,11.29,11.28,11.29,428000.0
2012-11-14 11:50:00,11.29,11.29,11.26,11.28,272000.0,11.29,11.29,11.26,11.28,272000.0
2012-11-14 11:55:00,11.27,11.29,11.27,11.28,236000.0,11.27,11.29,11.27,11.28,236000.0
2012-11-14 12:00:00,11.27,11.28,11.25,11.27,250000.0,11.27,11.28,11.25,11.27,250000.0
2012-11-14 12:05:00,11.26,11.27,11.24,11.26,172000.0,11.26,11.27,11.24,11.26,172000.0
2012-11-14 12:10:00,11.25,11.26,11.22,11.23,460000.0,11.25,11.26,11.22,11.23,460000.0
2012-11-14 12:15:00,11.23,11.25,11.23,11.23,176000.0,11.23,11.25,11.23,11.23,176000.0
2012-11-14 12:20:00,11.23,11.24,11.22,11.23,290000.0,11.23,11.24,11.22,11.23,290000.0
2012-11-14 12:25:00,11.24,11.27,11.23,11.27,180000.0,11.24,11.27,11.23,11.27,180000.0
2012-11-14 12:30:00,11.27,11.28,11.25,11.26,430000.0,11.27,11.28,11.25,11.26,430000.0
2012-11-14 12:35:00,11.26,11.26,11.24,11.24,218000.0,11.26,11.26,11.24,11.24,218000.0
2012-11-14 12:40:00,11.24,11.26,11.24,11.26,202000.0,11.24,11.26,11.24,11.26,202000.0
2012-11-14 12:45:00,11.26,11.26,11.23,11.24,146000.0,11.26,11.26,11.23,11.24,146000.0
2012-11-14 12:50:00,11.25,11.25,11.23,11.25,200000.0,11.25,11.25,11.23,11.25,200000.0
2012-11-14 12:55:00,11.25,11.25,11.22,11.23,326000.0,11.25,11.25,11.22,11.23,326000.0
2012-11-14 13:00:00,11.24,11.25,11.22,11.25,176000.0,11.24,11.25,11.22,11.25,176000.0
2012-11-14 13:05:00,11.24,11.25,11.23,11.24,222000.0,11.24,11.25,11.23,11.24,222000.0
2012-11-14 13:10:00,11.24,11.25,11.23,11.23,394000.0,11.24,11.25,11.23,11.23,394000.0
2012-11-14 13:15:00,11.24,11.24,11.23,11.24,292000.0,11.24,11.24,11.23,11.24,292000.0
2012-11-14 13:20:00,11.24,11.25,11.24,11.25,616000.0,11.24,11.25,11.24,11.25,616000.0
2012-11-14 13:25:00,11.25,11.25,11.23,11.23,576000.0,11.25,11.25,11.23,11.23,576000.0
2012-11-14 13:30:00,11.24,11.25,11.23,11.25,682000.0,11.24,11.25,11.23,11.25,682000.0
2012-11-14 13:35:00,11.25,11.25,11.24,11.25,788000.0,11.25,11.25,11.24,11.25,788000.0
2012-11-14 13:40:00,11.25,11.25,11.24,11.25,512000.0,11.25,11.25,11.24,11.25,512000.0
2012-11-14 13:45:00,11.25,11.25,11.24,11.24,494000.0,11.25,11.25,11.24,11.24,494000.0
2012-11-14 13:50:00,11.24,11.26,11.24,11.25,236000.0,11.24,11.26,11.24,11.25,236000.0
2012-11-14 13:55:00,11.26,11.26,11.25,11.25,158000.0,11.26,11.26,11.25,11.25,158000.0
2012-11-14 14:00:00,11.26,11.27,11.25,11.26,238000.0,11.26,11.27,11.25,11.26,238000.0
2012-11-14 14:05:00,11.26,11.27,11.25,11.25,356000.0,11.26,11.27,11.25,11.25,356000.0
2012-11-14 14:10:00,11.25,11.25,11.23,11.25,894000.0,11.25,11.25,11.23,11.25,894000.0
2012-11-14 14:15:00,11.25,11.25,11.23,11.24,484000.0,11.25,11.25,11.23,11.24,484000.0
2012-11-14 14:20:00,11.24,11.24,11.23,11.23,300000.0,11.24,11.24,11.23,11.23,300000.0
2012-11-14 14:25:00,11.23,11.24,11.21,11.23,624000.0,11.23,11.24,11.21,11.23,624000.0
2012-11-14 14:30:00,11.23,11.23,11.21,11.21,302000.0,11.23,11.23,11.21,11.21,302000.0
2012-11-14 14:35:00,11.21,11.21,11.2,11.21,534000.0,11.21,11.21,11.2,11.21,534000.0
2012-11-14 14:40:00,11.21,11.23,11.2,11.22,642000.0,11.21,11.23,11.2,11.22,642000.0
2012-11-14 14:45:00,11.22,11.24,11.22,11.24,246000.0,11.22,11.24,11.22,11.24,246000.0
2012-11-14 14:50:00,11.23,11.24,11.23,11.23,212000.0,11.23,11.24,11.23,11.23,212000.0
2012-11-14 14:55:00,11.24,11.24,11.22,11.22,350000.0,11.24,11.24,11.22,11.22,350000.0
2012-11-14 15:00:00,11.22,11.22,11.19,11.19,1186000.0,11.22,11.22,11.19,11.19,1186000.0
2012-11-14 15:05:00,11.2,11.21,11.16,11.16,1282000.0,11.2,11.21,11.16,11.16,1282000.0
2012-11-14 15:10:00,11.16,11.18,11.15,11.17,838000.0,11.16,11.18,11.15,11.17,838000.0
2012-11-14 15:15:00,11.17,11.18,11.16,11.16,598000.0,11.17,11.18,11.16,11.16,598000.0
2012-11-14 15:20:00,11.16,11.19,11.16,11.16,960000.0,11.16,11.19,11.16,11.16,960000.0
2012-11-14 15:25:00,11.16,11.18,11.16,11.17,654000.0,11.16,11.18,11.16,11.17,654000.0
2012-11-14 15:30:00,11.17,11.17,11.15,11.16,738000.0,11.17,11.17,11.15,11.16,738000.0
2012-11-14 15:35:00,11.16,11.17,11.15,11.15,1010000.0,11.16,11.17,11.15,11.15,1010000.0
2012-11-14 15:40:00,11.15,11.16,11.14,11.16,1234000.0,11.15,11.16,11.14,11.16,1234000.0
2012-11-14 15:45:00,11.16,11.17,11.15,11.16,1448000.0,11.16,11.17,11.15,11.16,1448000.0
2012-11-14 15:50:00,11.16,11.16,11.13,11.13,3220000.0,11.16,11.16,11.13,11.13,3220000.0
2012-11-14 15:55:00,11.13,11.16,11.13,11.15,3978000.0,11.13,11.16,11.13,11.15,3978000.0
2012-11-15 09:30:00,11.12,11.15,11.06,11.08,4260000.0,11.12,11.15,11.06,11.08,4260000.0
2012-11-15 09:35:00,11.09,11.14,11.07,11.11,2596000.0,11.09,11.14,11.07,11.11,2596000.0
2012-11-15 09:40:00,11.11,11.13,11.09,11.12,1460000.0,11.11,11.13,11.09,11.12,1460000.0
2012-11-15 09:45:00,11.13,11.15,11.11,11.11,1136000.0,11.13,11.15,11.11,11.11,1136000.0
2012-11-15 09:50:00,11.11,11.12,11.1,11.11,1268000.0,11.11,11.12,11.1,11.11,1268000.0
2012-11-15 09:55:00,11.11,11.12,11.08,11.1,1620000.0,11.11,11.12,11.08,11.1,1620000.0
2012-11-15 10:00:00,11.09,11.09,11.07,11.09,2280000.0,11.09,11.09,11.07,11.09,2280000.0
2012-11-15 10:05:00,11.09,11.16,11.08,11.16,2956000.0,11.09,11.16,11.08,11.16,2956000.0
2012-11-15 10:10:00,11.16,11.22,11.16,11.21,2744000.0,11.16,11.22,11.16,11.21,2744000.0
2012-11-15 10:15:00,11.21,11.26,11.21,11.25,3684000.0,11.21,11.26,11.21,11.25,3684000.0
2012-11-15 10:20:00,11.25,11.26,11.19,11.19,2216000.0,11.25,11.26,11.19,11.19,2216000.0
2012-11-15 10:25:00,11.19,11.2,11.17,11.17,824000.0,11.19,11.2,11.17,11.17,824000.0
2012-11-15 10:30:00,11.17,11.19,11.16,11.18,1344000.0,11.17,11.19,11.16,11.18,1344000.0
2012-11-15 10:35:00,11.18,11.19,11.15,11.18,720000.0,11.18,11.19,11.15,11.18,720000.0
2012-11-15 10:40:00,11.18,11.19,11.17,11.19,620000.0,11.18,11.19,11.17,11.19,620000.0
2012-11-15 10:45:00,11.19,11.19,11.16,11.16,1192000.0,11.19,11.19,11.16,11.16,1192000.0
2012-11-15 10:50:00,11.16,11.18,11.16,11.17,912000.0,11.16,11.18,11.16,11.17,912000.0
2012-11-15 10:55:00,11.17,11.17,11.12,11.13,1740000.0,11.17,11.17,11.12,11.13,1740000.0
2012-11-15 11:00:00,11.13,11.13,11.11,11.12,684000.0,11.13,11.13,11.11,11.12,684000.0
2012-11-15 11:05:00,11.12,11.13,11.1,11.11,864000.0,11.12,11.13,11.1,11.11,864000.0
2012-11-15 11:10:00,11.11,11.12,11.1,11.12,960000.0,11.11,11.12,11.1,11.12,960000.0
2012-11-15 11:15:00,11.12,11.12,11.07,11.07,1144000.0,11.12,11.12,11.07,11.07,1144000.0
2012-11-15 11:20:00,11.08,11.1,11.07,11.1,700000.0,11.08,11.1,11.07,11.1,700000.0
2012-11-15 11:25:00,11.1,11.1,11.09,11.09,768000.0,11.1,11.1,11.09,11.09,768000.0
2012-11-15 11:30:00,11.09,11.13,11.09,11.13,872000.0,11.09,11.13,11.09,11.13,872000.0
2012-11-15 11:35:00,11.13,11.13,11.11,11.12,668000.0,11.13,11.13,11.11,11.12,668000.0
2012-11-15 11:40:00,11.13,11.13,11.11,11.12,468000.0,11.13,11.13,11.11,11.12,468000.0
2012-11-15 11:45:00,11.11,11.11,11.08,11.11,1000000.0,11.11,11.11,11.08,11.11,1000000.0
2012-11-15 11:50:00,11.1,11.11,11.09,11.1,656000.0,11.1,11.11,11.09,11.1,656000.0
2012-11-15 11:55:00,11.1,11.1,11.08,11.08,1020000.0,11.1,11.1,11.08,11.08,1020000.0
2012-11-15 12:00:00,11.08,11.09,11.06,11.07,2468000.0,11.08,11.09,11.06,11.07,2468000.0
2012-11-15 12:05:00,11.07,11.07,11.05,11.05,1948000.0,11.07,11.07,11.05,11.05,1948000.0
2012-11-15 12:10:00,11.04,11.06,11.04,11.04,1180000.0,11.04,11.06,11.04,11.04,1180000.0
2012-11-15 12:15:00,11.05,11.05,11.03,11.04,1540000.0,11.05,11.05,11.03,11.04,1540000.0
2012-11-15 12:20:00,11.04,11.04,11.01,11.02,2032000.0,11.04,11.04,11.01,11.02,2032000.0
2012-11-15 12:25:00,11.02,11.05,11.01,11.02,1872000.0,11.02,11.05,11.01,11.02,1872000.0
2012-11-15 12:30:00,11.02,11.03,11.02,11.03,1452000.0,11.02,11.03,11.02,11.03,1452000.0
2012-11-15 12:35:00,11.03,11.08,11.03,11.08,2616000.0,11.03,11.08,11.03,11.08,2616000.0
2012-11-15 12:40:00,11.07,11.07,11.04,11.04,1968000.0,11.07,11.07,11.04,11.04,1968000.0
2012-11-15 12:45:00,11.04,11.04,11.02,11.03,1636000.0,11.04,11.04,11.02,11.03,1636000.0
2012-11-15 12:50:00,11.03,11.03,11.01,11.02,1776000.0,11.03,11.03,11.01,11.02,1776000.0
2012-11-15 12:55:00,11.02,11.02,11.01,11.01,1412000.0,11.02,11.02,11.01,11.01,1412000.0
2012-11-15 13:00:00,11.01,11.03,11.01,11.01,936000.0,11.01,11.03,11.01,11.01,936000.0
2012-11-15 13:05:00,11.01,11.01,10.98,10.99,4072000.0,11.01,11.01,10.98,10.99,4072000.0
2012-11-15 13:10:00,10.99,11.01,10.99,10.99,1540000.0,10.99,11.01,10.99,10.99,1540000.0
2012-11-15 13:15:00,11.0,11.0,10.99,11.0,1440000.0,11.0,11.0,10.99,11.0,1440000.0
2012-11-15 13:20:00,11.0,11.01,10.99,11.0,1100000.0,11.0,11.01,10.99,11.0,1100000.0
2012-11-15 13:25:00,11.0,11.02,10.99,11.02,1532000.0,11.0,11.02,10.99,11.02,1532000.0
2012-11-15 13:30:00,11.02,11.03,11.01,11.03,1736000.0,11.02,11.03,11.01,11.03,1736000.0
2012-11-15 13:35:00,11.03,11.05,11.01,11.05,2260000.0,11.03,11.05,11.01,11.05,2260000.0
2012-11-15 13:40:00,11.04,11.05,11.03,11.04,1336000.0,11.04,11.05,11.03,11.04,1336000.0
2012-11-15 13:45:00,11.04,11.04,11.03,11.03,920000.0,11.04,11.04,11.03,11.03,920000.0
2012-11-15 13:50:00,11.03,11.05,11.03,11.04,1724000.0,11.03,11.05,11.03,11.04,1724000.0
2012-11-15 13:55:00,11.04,11.05,11.02,11.03,1300000.0,11.04,11.05,11.02,11.03,1300000.0
2012-11-15 14:00:00,11.02,11.05,11.02,11.03,892000.0,11.02,11.05,11.02,11.03,892000.0
2012-11-15 14:05:00,11.03,11.04,11.0,11.01,996000.0,11.03,11.04,11.0,11.01,996000.0
2012-11-15 14:10:00,11.01,11.05,11.0,11.03,900000.0,11.01,11.05,11.0,11.03,900000.0
2012-11-15 14:15:00,11.03,11.04,11.02,11.03,464000.0,11.03,11.04,11.02,11.03,464000.0
2012-11-15 14:20:00,11.03,11.03,11.02,11.02,312000.0,11.03,11.03,11.02,11.02,312000.0
2012-11-15 14:25:00,11.03,11.03,11.02,11.02,560000.0,11.03,11.03,11.02,11.02,560000.0
2012-11-15 14:30:00,11.02,11.02,11.01,11.01,804000.0,11.02,11.02,11.01,11.01,804000.0
2012-11-15 14:35:00,11.01,11.02,11.0,11.01,1304000.0,11.01,11.02,11.0,11.01,1304000.0
2012-11-15 14:40:00,11.01,11.02,11.0,11.01,628000.0,11.01,11.02,11.0,11.01,628000.0
2012-11-15 14:45:00,11.01,11.02,11.0,11.0,1172000.0,11.01,11.02,11.0,11.0,1172000.0
2012-11-15 14:50:00,11.0,11.01,10.99,11.0,1560000.0,11.0,11.01,10.99,11.0,1560000.0
2012-11-15 14:55:00,11.0,11.02,11.0,11.01,1156000.0,11.0,11.02,11.0,11.01,1156000.0
2012-11-15 15:00:00,11.01,11.01,10.96,10.97,3100000.0,11.01,11.01,10.96,10.97,3100000.0
2012-11-15 15:05:00,10.96,10.96,10.91,10.93,3452000.0,10.96,10.96,10.91,10.93,3452000.0
2012-11-15 15:10:00,10.93,10.96,10.91,10.96,2012000.0,10.93,10.96,10.91,10.96,2012000.0
2012-11-15 15:15:00,10.95,10.98,10.94,10.96,884000.0,10.95,10.98,10.94,10.96,884000.0
2012-11-15 15:20:00,10.96,10.99,10.96,10.96,1788000.0,10.96,10.99,10.96,10.96,1788000.0
2012-11-15 15:25:00,10.96,10.99,10.96,10.98,1392000.0,10.96,10.99,10.96,10.98,1392000.0
2012-11-15 15:30:00,10.98,10.98,10.96,10.96,1844000.0,10.98,10.98,10.96,10.96,1844000.0
2012-11-15 15:35:00,10.96,10.98,10.94,10.98,2128000.0,10.96,10.98,10.94,10.98,2128000.0
2012-11-15 15:40:00,10.98,11.04,10.97,11.02,3812000.0,10.98,11.04,10.97,11.02,3812000.0
2012-11-15 15:45:00,11.03,11.06,11.02,11.03,4712000.0,11.03,11.06,11.02,11.03,4712000.0
2012-11-15 15:50:00,11.03,11.06,11.03,11.03,2192000.0,11.03,11.06,11.03,11.03,2192000.0
2012-11-15 15:55:00,11.03,11.06,11.02,11.03,4168000.0,11.03,11.06,11.02,11.03,4168000.0
2012-11-16 09:30:00,11.07,11.07,10.93,10.96,16656000.0,11.07,11.07,10.93,10.96,16656000.0
2012-11-16 09:35:00,10.96,11.04,10.96,11.04,1716000.0,10.96,11.04,10.96,11.04,1716000.0
2012-11-16 09:40:00,11.03,11.03,10.96,10.98,1256000.0,11.03,11.03,10.96,10.98,1256000.0
2012-11-16 09:45:00,10.97,11.01,10.97,11.0,2168000.0,10.97,11.01,10.97,11.0,2168000.0
2012-11-16 09:50:00,11.0,11.02,10.97,10.97,1044000.0,11.0,11.02,10.97,10.97,1044000.0
2012-11-16 09:55:00,10.98,11.04,10.96,11.04,3780000.0,10.98,11.04,10.96,11.04,3780000.0
2012-11-16 10:00:00,11.03,11.04,10.97,10.99,2652000.0,11.03,11.04,10.97,10.99,2652000.0
2012-11-16 10:05:00,10.99,11.02,10.97,11.02,1576000.0,10.99,11.02,10.97,11.02,1576000.0
2012-11-16 10:10:00,11.02,11.09,11.01,11.08,5492000.0,11.02,11.09,11.01,11.08,5492000.0
2012-11-16 10:15:00,11.08,11.16,11.08,11.13,4724000.0,11.08,11.16,11.08,11.13,4724000.0
2012-11-16 10:20:00,11.14,11.16,11.11,11.12,3180000.0,11.14,11.16,11.11,11.12,3180000.0
2012-11-16 10:25:00,11.12,11.17,11.1,11.16,2308000.0,11.12,11.17,11.1,11.16,2308000.0
2012-11-16 10:30:00,11.16,11.19,11.15,11.15,3312000.0,11.16,11.19,11.15,11.15,3312000.0
2012-11-16 10:35:00,11.15,11.17,11.12,11.14,1580000.0,11.15,11.17,11.12,11.14,1580000.0
2012-11-16 10:40:00,11.15,11.16,11.13,11.15,1088000.0,11.15,11.16,11.13,11.15,1088000.0
2012-11-16 10:45:00,11.15,11.15,11.11,11.11,2592000.0,11.15,11.15,11.11,11.11,2592000.0
2012-11-16 10:50:00,11.11,11.13,11.09,11.12,2760000.0,11.11,11.13,11.09,11.12,2760000.0
2012-11-16 10:55:00,11.12,11.13,11.1,11.1,1688000.0,11.12,11.13,11.1,11.1,1688000.0
2012-11-16 11:00:00,11.1,11.11,11.09,11.1,1000000.0,11.1,11.11,11.09,11.1,1000000.0
2012-11-16 11:05:00,11.09,11.1,11.06,11.06,1188000.0,11.09,11.1,11.06,11.06,1188000.0
2012-11-16 11:10:00,11.06,11.06,11.04,11.05,1096000.0,11.06,11.06,11.04,11.05,1096000.0
2012-11-16 11:15:00,11.05,11.05,11.02,11.03,924000.0,11.05,11.05,11.02,11.03,924000.0
2012-11-16 11:20:00,11.03,11.07,11.03,11.06,1428000.0,11.03,11.07,11.03,11.06,1428000.0
2012-11-16 11:25:00,11.06,11.07,11.04,11.04,1348000.0,11.06,11.07,11.04,11.04,1348000.0
2012-11-16 11:30:00,11.04,11.07,11.04,11.07,996000.0,11.04,11.07,11.04,11.07,996000.0
2012-11-16 11:35:00,11.07,11.09,11.06,11.07,560000.0,11.07,11.09,11.06,11.07,560000.0
2012-11-16 11:40:00,11.07,11.13,11.06,11.11,3716000.0,11.07,11.13,11.06,11.11,3716000.0
2012-11-16 11:45:00,11.1,11.14,11.08,11.12,1964000.0,11.1,11.14,11.08,11.12,1964000.0
2012-11-16 11:50:00,11.12,11.15,11.12,11.13,2908000.0,11.12,11.15,11.12,11.13,2908000.0
2012-11-16 11:55:00,11.13,11.22,11.13,11.22,3332000.0,11.13,11.22,11.13,11.22,3332000.0
2012-11-16 12:00:00,11.22,11.29,11.22,11.27,3160000.0,11.22,11.29,11.22,11.27,3160000.0
2012-11-16 12:05:00,11.27,11.27,11.24,11.24,2088000.0,11.27,11.27,11.24,11.24,2088000.0
2012-11-16 12:10:00,11.24,11.25,11.21,11.24,2104000.0,11.24,11.25,11.21,11.24,2104000.0
2012-11-16 12:15:00,11.25,11.27,11.23,11.26,2496000.0,11.25,11.27,11.23,11.26,2496000.0
2012-11-16 12:20:00,11.27,11.29,11.25,11.27,2120000.0,11.27,11.29,11.25,11.27,2120000.0
2012-11-16 12:25:00,11.27,11.31,11.27,11.29,2100000.0,11.27,11.31,11.27,11.29,2100000.0
2012-11-16 12:30:00,11.29,11.31,11.29,11.29,2176000.0,11.29,11.31,11.29,11.29,2176000.0
2012-11-16 12:35:00,11.3,11.3,11.28,11.29,1328000.0,11.3,11.3,11.28,11.29,1328000.0
2012-11-16 12:40:00,11.29,11.31,11.29,11.29,2020000.0,11.29,11.31,11.29,11.29,2020000.0
2012-11-16 12:45:00,11.3,11.3,11.27,11.28,912000.0,11.3,11.3,11.27,11.28,912000.0
2012-11-16 12:50:00,11.28,11.28,11.26,11.27,908000.0,11.28,11.28,11.26,11.27,908000.0
2012-11-16 12:55:00,11.27,11.28,11.25,11.25,520000.0,11.27,11.28,11.25,11.25,520000.0
2012-11-16 13:00:00,11.25,11.26,11.25,11.26,1260000.0,11.25,11.26,11.25,11.26,1260000.0
2012-11-16 13:05:00,11.26,11.27,11.26,11.27,776000.0,11.26,11.27,11.26,11.27,776000.0
2012-11-16 13:10:00,11.27,11.27,11.24,11.24,1528000.0,11.27,11.27,11.24,11.24,1528000.0
2012-11-16 13:15:00,11.25,11.25,11.24,11.24,420000.0,11.25,11.25,11.24,11.24,420000.0
2012-11-16 13:20:00,11.24,11.27,11.23,11.26,896000.0,11.24,11.27,11.23,11.26,896000.0
2012-11-16 13:25:00,11.27,11.28,11.26,11.28,960000.0,11.27,11.28,11.26,11.28,960000.0
2012-11-16 13:30:00,11.28,11.28,11.27,11.27,408000.0,11.28,11.28,11.27,11.27,408000.0
2012-11-16 13:35:00,11.27,11.27,11.25,11.25,592000.0,11.27,11.27,11.25,11.25,592000.0
2012-11-16 13:40:00,11.25,11.25,11.24,11.24,776000.0,11.25,11.25,11.24,11.24,776000.0
2012-11-16 13:45:00,11.25,11.27,11.24,11.26,828000.0,11.25,11.27,11.24,11.26,828000.0
2012-11-16 13:50:00,11.26,11.29,11.26,11.29,1628000.0,11.26,11.29,11.26,11.29,1628000.0
2012-11-16 13:55:00,11.29,11.31,11.28,11.29,1148000.0,11.29,11.31,11.28,11.29,1148000.0
2012-11-16 14:00:00,11.29,11.3,11.28,11.29,1160000.0,11.29,11.3,11.28,11.29,1160000.0
2012-11-16 14:05:00,11.29,11.29,11.28,11.28,1776000.0,11.29,11.29,11.28,11.28,1776000.0
2012-11-16 14:10:00,11.28,11.28,11.27,11.27,844000.0,11.28,11.28,11.27,11.27,844000.0
2012-11-16 14:15:00,11.27,11.27,11.23,11.26,1500000.0,11.27,11.27,11.23,11.26,1500000.0
2012-11-16 14:20:00,11.26,11.27,11.23,11.24,988000.0,11.26,11.27,11.23,11.24,988000.0
2012-11-16 14:25:00,11.23,11.25,11.21,11.22,1724000.0,11.23,11.25,11.21,11.22,1724000.0
2012-11-16 14:30:00,11.22,11.23,11.2,11.2,1580000.0,11.22,11.23,11.2,11.2,1580000.0
2012-11-16 14:35:00,11.2,11.22,11.2,11.22,1500000.0,11.2,11.22,11.2,11.22,1500000.0
2012-11-16 14:40:00,11.22,11.25,11.22,11.23,2144000.0,11.22,11.25,11.22,11.23,2144000.0
2012-11-16 14:45:00,11.23,11.24,11.22,11.23,808000.0,11.23,11.24,11.22,11.23,808000.0
2012-11-16 14:50:00,11.23,11.25,11.23,11.24,684000.0,11.23,11.25,11.23,11.24,684000.0
2012-11-16 14:55:00,11.24,11.25,11.22,11.23,1400000.0,11.24,11.25,11.22,11.23,1400000.0
2012-11-16 15:00:00,11.23,11.23,11.2,11.21,1196000.0,11.23,11.23,11.2,11.21,1196000.0
2012-11-16 15:05:00,11.22,11.25,11.21,11.24,672000.0,11.22,11.25,11.21,11.24,672000.0
2012-11-16 15:10:00,11.24,11.24,11.22,11.24,480000.0,11.24,11.24,11.22,11.24,480000.0
2012-11-16 15:15:00,11.24,11.27,11.24,11.26,1308000.0,11.24,11.27,11.24,11.26,1308000.0
2012-11-16 15:20:00,11.26,11.27,11.25,11.27,1860000.0,11.26,11.27,11.25,11.27,1860000.0
2012-11-16 15:25:00,11.27,11.27,11.25,11.26,1360000.0,11.27,11.27,11.25,11.26,1360000.0
2012-11-16 15:30:00,11.26,11.28,11.25,11.27,1896000.0,11.26,11.28,11.25,11.27,1896000.0
2012-11-16 15:35:00,11.27,11.29,11.26,11.28,1512000.0,11.27,11.29,11.26,11.28,1512000.0
2012-11-16 15:40:00,11.28,11.31,11.28,11.3,3112000.0,11.28,11.31,11.28,11.3,3112000.0
2012-11-16 15:45:00,11.3,11.31,11.27,11.27,3272000.0,11.3,11.31,11.27,11.27,3272000.0
2012-11-16 15:50:00,11.27,11.27,11.25,11.26,4780000.0,11.27,11.27,11.25,11.26,4780000.0
2012-11-16 15:55:00,11.27,11.29,11.26,11.26,8064000.0,11.27,11.29,11.26,11.26,8064000.0
2012-11-19 09:30:00,11.42,11.47,11.41,11.46,3706000.0,11.42,11.47,11.41,11.46,3706000.0
2012-11-19 09:35:00,11.46,11.56,11.45,11.55,2374000.0,11.46,11.56,11.45,11.55,2374000.0
2012-11-19 09:40:00,11.55,11.57,11.53,11.53,1874000.0,11.55,11.57,11.53,11.53,1874000.0
2012-11-19 09:45:00,11.53,11.55,11.51,11.52,1678000.0,11.53,11.55,11.51,11.52,1678000.0
2012-11-19 09:50:00,11.52,11.54,11.5,11.54,866000.0,11.52,11.54,11.5,11.54,866000.0
2012-11-19 09:55:00,11.54,11.58,11.54,11.57,1280000.0,11.54,11.58,11.54,11.57,1280000.0
2012-11-19 10:00:00,11.58,11.58,11.5,11.5,1782000.0,11.58,11.58,11.5,11.5,1782000.0
2012-11-19 10:05:00,11.5,11.52,11.47,11.49,1548000.0,11.5,11.52,11.47,11.49,1548000.0
2012-11-19 10:10:00,11.49,11.52,11.48,11.51,846000.0,11.49,11.52,11.48,11.51,846000.0
2012-11-19 10:15:00,11.51,11.56,11.51,11.54,1048000.0,11.51,11.56,11.51,11.54,1048000.0
2012-11-19 10:20:00,11.54,11.56,11.51,11.52,630000.0,11.54,11.56,11.51,11.52,630000.0
2012-11-19 10:25:00,11.52,11.53,11.51,11.52,464000.0,11.52,11.53,11.51,11.52,464000.0
2012-11-19 10:30:00,11.52,11.54,11.51,11.54,460000.0,11.52,11.54,11.51,11.54,460000.0
2012-11-19 10:35:00,11.54,11.54,11.52,11.53,446000.0,11.54,11.54,11.52,11.53,446000.0
2012-11-19 10:40:00,11.52,11.58,11.52,11.58,1130000.0,11.52,11.58,11.52,11.58,1130000.0
2012-11-19 10:45:00,11.58,11.63,11.57,11.61,2336000.0,11.58,11.63,11.57,11.61,2336000.0
2012-11-19 10:50:00,11.61,11.62,11.59,11.59,790000.0,11.61,11.62,11.59,11.59,790000.0
2012-11-19 10:55:00,11.59,11.59,11.57,11.58,462000.0,11.59,11.59,11.57,11.58,462000.0
2012-11-19 11:00:00,11.58,11.59,11.56,11.57,790000.0,11.58,11.59,11.56,11.57,790000.0
2012-11-19 11:05:00,11.57,11.58,11.56,11.57,350000.0,11.57,11.58,11.56,11.57,350000.0
2012-11-19 11:10:00,11.57,11.6,11.57,11.58,370000.0,11.57,11.6,11.57,11.58,370000.0
2012-11-19 11:15:00,11.58,11.6,11.57,11.58,290000.0,11.58,11.6,11.57,11.58,290000.0
2012-11-19 11:20:00,11.58,11.59,11.55,11.56,444000.0,11.58,11.59,11.55,11.56,444000.0
2012-11-19 11:25:00,11.56,11.57,11.54,11.54,230000.0,11.56,11.57,11.54,11.54,230000.0
2012-11-19 11:30:00,11.54,11.55,11.52,11.53,984000.0,11.54,11.55,11.52,11.53,984000.0
2012-11-19 11:35:00,11.53,11.53,11.5,11.5,880000.0,11.53,11.53,11.5,11.5,880000.0
2012-11-19 11:40:00,11.5,11.52,11.5,11.51,464000.0,11.5,11.52,11.5,11.51,464000.0
2012-11-19 11:45:00,11.52,11.52,11.5,11.51,412000.0,11.52,11.52,11.5,11.51,412000.0
2012-11-19 11:50:00,11.51,11.51,11.5,11.51,422000.0,11.51,11.51,11.5,11.51,422000.0
2012-11-19 11:55:00,11.51,11.51,11.5,11.5,494000.0,11.51,11.51,11.5,11.5,494000.0
2012-11-19 12:00:00,11.5,11.53,11.49,11.51,692000.0,11.5,11.53,11.49,11.51,692000.0
2012-11-19 12:05:00,11.51,11.51,11.5,11.51,820000.0,11.51,11.51,11.5,11.51,820000.0
2012-11-19 12:10:00,11.51,11.51,11.5,11.5,762000.0,11.51,11.51,11.5,11.5,762000.0
2012-11-19 12:15:00,11.5,11.51,11.5,11.5,258000.0,11.5,11.51,11.5,11.5,258000.0
2012-11-19 12:20:00,11.51,11.51,11.5,11.5,402000.0,11.51,11.51,11.5,11.5,402000.0
2012-11-19 12:25:00,11.5,11.5,11.48,11.5,698000.0,11.5,11.5,11.48,11.5,698000.0
2012-11-19 12:30:00,11.5,11.5,11.49,11.49,442000.0,11.5,11.5,11.49,11.49,442000.0
2012-11-19 12:35:00,11.49,11.5,11.48,11.48,452000.0,11.49,11.5,11.48,11.48,452000.0
2012-11-19 12:40:00,11.48,11.49,11.48,11.49,566000.0,11.48,11.49,11.48,11.49,566000.0
2012-11-19 12:45:00,11.48,11.49,11.47,11.48,712000.0,11.48,11.49,11.47,11.48,712000.0
2012-11-19 12:50:00,11.48,11.48,11.43,11.43,1052000.0,11.48,11.48,11.43,11.43,1052000.0
2012-11-19 12:55:00,11.43,11.44,11.43,11.44,764000.0,11.43,11.44,11.43,11.44,764000.0
2012-11-19 13:00:00,11.44,11.48,11.44,11.46,876000.0,11.44,11.48,11.44,11.46,876000.0
2012-11-19 13:05:00,11.46,11.46,11.44,11.44,584000.0,11.46,11.46,11.44,11.44,584000.0
2012-11-19 13:10:00,11.44,11.44,11.41,11.41,1368000.0,11.44,11.44,11.41,11.41,1368000.0
2012-11-19 13:15:00,11.41,11.41,11.38,11.38,928000.0,11.41,11.41,11.38,11.38,928000.0
2012-11-19 13:20:00,11.38,11.4,11.37,11.38,606000.0,11.38,11.4,11.37,11.38,606000.0
2012-11-19 13:25:00,11.38,11.41,11.38,11.39,528000.0,11.38,11.41,11.38,11.39,528000.0
2012-11-19 13:30:00,11.39,11.43,11.39,11.43,564000.0,11.39,11.43,11.39,11.43,564000.0
2012-11-19 13:35:00,11.43,11.43,11.4,11.4,558000.0,11.43,11.43,11.4,11.4,558000.0
2012-11-19 13:40:00,11.39,11.42,11.39,11.41,454000.0,11.39,11.42,11.39,11.41,454000.0
2012-11-19 13:45:00,11.41,11.42,11.41,11.42,346000.0,11.41,11.42,11.41,11.42,346000.0
2012-11-19 13:50:00,11.42,11.42,11.4,11.42,264000.0,11.42,11.42,11.4,11.42,264000.0
2012-11-19 13:55:00,11.41,11.43,11.41,11.43,382000.0,11.41,11.43,11.41,11.43,382000.0
2012-11-19 14:00:00,11.43,11.45,11.41,11.44,682000.0,11.43,11.45,11.41,11.44,682000.0
2012-11-19 14:05:00,11.44,11.47,11.44,11.46,1210000.0,11.44,11.47,11.44,11.46,1210000.0
2012-11-19 14:10:00,11.46,11.48,11.46,11.46,590000.0,11.46,11.48,11.46,11.46,590000.0
2012-11-19 14:15:00,11.46,11.47,11.45,11.46,604000.0,11.46,11.47,11.45,11.46,604000.0
2012-11-19 14:20:00,11.46,11.47,11.45,11.46,320000.0,11.46,11.47,11.45,11.46,320000.0
2012-11-19 14:25:00,11.47,11.47,11.46,11.46,360000.0,11.47,11.47,11.46,11.46,360000.0
2012-11-19 14:30:00,11.46,11.46,11.45,11.45,470000.0,11.46,11.46,11.45,11.45,470000.0
2012-11-19 14:35:00,11.45,11.46,11.43,11.45,386000.0,11.45,11.46,11.43,11.45,386000.0
2012-11-19 14:40:00,11.45,11.47,11.44,11.46,304000.0,11.45,11.47,11.44,11.46,304000.0
2012-11-19 14:45:00,11.46,11.47,11.45,11.47,728000.0,11.46,11.47,11.45,11.47,728000.0
2012-11-19 14:50:00,11.47,11.48,11.45,11.45,322000.0,11.47,11.48,11.45,11.45,322000.0
2012-11-19 14:55:00,11.45,11.46,11.44,11.45,434000.0,11.45,11.46,11.44,11.45,434000.0
2012-11-19 15:00:00,11.45,11.46,11.44,11.44,506000.0,11.45,11.46,11.44,11.44,506000.0
2012-11-19 15:05:00,11.44,11.45,11.43,11.44,992000.0,11.44,11.45,11.43,11.44,992000.0
2012-11-19 15:10:00,11.44,11.46,11.44,11.45,610000.0,11.44,11.46,11.44,11.45,610000.0
2012-11-19 15:15:00,11.45,11.45,11.43,11.43,658000.0,11.45,11.45,11.43,11.43,658000.0
2012-11-19 15:20:00,11.44,11.46,11.44,11.46,356000.0,11.44,11.46,11.44,11.46,356000.0
2012-11-19 15:25:00,11.46,11.46,11.45,11.45,330000.0,11.46,11.46,11.45,11.45,330000.0
2012-11-19 15:30:00,11.45,11.48,11.45,11.48,1060000.0,11.45,11.48,11.45,11.48,1060000.0
2012-11-19 15:35:00,11.48,11.49,11.45,11.46,638000.0,11.48,11.49,11.45,11.46,638000.0
2012-11-19 15:40:00,11.46,11.47,11.44,11.45,720000.0,11.46,11.47,11.44,11.45,720000.0
2012-11-19 15:45:00,11.45,11.47,11.45,11.45,584000.0,11.45,11.47,11.45,11.45,584000.0
2012-11-19 15:50:00,11.45,11.49,11.45,11.48,1540000.0,11.45,11.49,11.45,11.48,1540000.0
2012-11-19 15:55:00,11.48,11.49,11.47,11.48,3040000.0,11.48,11.49,11.47,11.48,3040000.0
2012-11-20 09:30:00,11.51,11.54,11.47,11.52,2094000.0,11.51,11.54,11.47,11.52,2094000.0
2012-11-20 09:35:00,11.52,11.59,11.51,11.58,1732000.0,11.52,11.59,11.51,11.58,1732000.0
2012-11-20 09:40:00,11.58,11.6,11.55,11.6,1296000.0,11.58,11.6,11.55,11.6,1296000.0
2012-11-20 09:45:00,11.59,11.65,11.59,11.64,2248000.0,11.59,11.65,11.59,11.64,2248000.0
2012-11-20 09:50:00,11.64,11.64,11.59,11.6,1872000.0,11.64,11.64,11.59,11.6,1872000.0
2012-11-20 09:55:00,11.6,11.63,11.59,11.62,1200000.0,11.6,11.63,11.59,11.62,1200000.0
2012-11-20 10:00:00,11.62,11.64,11.61,11.62,1028000.0,11.62,11.64,11.61,11.62,1028000.0
2012-11-20 10:05:00,11.61,11.63,11.6,11.62,1048000.0,11.61,11.63,11.6,11.62,1048000.0
2012-11-20 10:10:00,11.62,11.67,11.61,11.65,1310000.0,11.62,11.67,11.61,11.65,1310000.0
2012-11-20 10:15:00,11.65,11.66,11.63,11.64,1062000.0,11.65,11.66,11.63,11.64,1062000.0
2012-11-20 10:20:00,11.64,11.64,11.61,11.62,696000.0,11.64,11.64,11.61,11.62,696000.0
2012-11-20 10:25:00,11.62,11.62,11.59,11.6,720000.0,11.62,11.62,11.59,11.6,720000.0
2012-11-20 10:30:00,11.6,11.63,11.6,11.62,636000.0,11.6,11.63,11.6,11.62,636000.0
2012-11-20 10:35:00,11.62,11.65,11.61,11.65,574000.0,11.62,11.65,11.61,11.65,574000.0
2012-11-20 10:40:00,11.64,11.67,11.63,11.63,614000.0,11.64,11.67,11.63,11.63,614000.0
2012-11-20 10:45:00,11.63,11.63,11.61,11.62,488000.0,11.63,11.63,11.61,11.62,488000.0
2012-11-20 10:50:00,11.61,11.62,11.6,11.6,742000.0,11.61,11.62,11.6,11.6,742000.0
2012-11-20 10:55:00,11.6,11.62,11.59,11.59,402000.0,11.6,11.62,11.59,11.59,402000.0
2012-11-20 11:00:00,11.59,11.59,11.55,11.57,1020000.0,11.59,11.59,11.55,11.57,1020000.0
2012-11-20 11:05:00,11.57,11.59,11.57,11.57,418000.0,11.57,11.59,11.57,11.57,418000.0
2012-11-20 11:10:00,11.57,11.57,11.56,11.57,232000.0,11.57,11.57,11.56,11.57,232000.0
2012-11-20 11:15:00,11.57,11.58,11.56,11.57,360000.0,11.57,11.58,11.56,11.57,360000.0
2012-11-20 11:20:00,11.57,11.59,11.56,11.59,322000.0,11.57,11.59,11.56,11.59,322000.0
2012-11-20 11:25:00,11.59,11.62,11.59,11.6,364000.0,11.59,11.62,11.59,11.6,364000.0
2012-11-20 11:30:00,11.6,11.6,11.58,11.59,262000.0,11.6,11.6,11.58,11.59,262000.0
2012-11-20 11:35:00,11.59,11.6,11.58,11.6,280000.0,11.59,11.6,11.58,11.6,280000.0
2012-11-20 11:40:00,11.6,11.62,11.59,11.62,412000.0,11.6,11.62,11.59,11.62,412000.0
2012-11-20 11:45:00,11.62,11.62,11.61,11.61,382000.0,11.62,11.62,11.61,11.61,382000.0
2012-11-20 11:50:00,11.61,11.65,11.61,11.64,568000.0,11.61,11.65,11.61,11.64,568000.0
2012-11-20 11:55:00,11.64,11.65,11.63,11.64,538000.0,11.64,11.65,11.63,11.64,538000.0
2012-11-20 12:00:00,11.65,11.65,11.64,11.65,370000.0,11.65,11.65,11.64,11.65,370000.0
2012-11-20 12:05:00,11.64,11.64,11.63,11.63,342000.0,11.64,11.64,11.63,11.63,342000.0
2012-11-20 12:10:00,11.64,11.64,11.63,11.64,336000.0,11.64,11.64,11.63,11.64,336000.0
2012-11-20 12:15:00,11.64,11.64,11.62,11.63,346000.0,11.64,11.64,11.62,11.63,346000.0
2012-11-20 12:20:00,11.63,11.63,11.63,11.63,200000.0,11.63,11.63,11.63,11.63,200000.0
2012-11-20 12:25:00,11.63,11.64,11.62,11.64,358000.0,11.63,11.64,11.62,11.64,358000.0
2012-11-20 12:30:00,11.64,11.64,11.63,11.64,208000.0,11.64,11.64,11.63,11.64,208000.0
2012-11-20 12:35:00,11.64,11.64,11.63,11.64,516000.0,11.64,11.64,11.63,11.64,516000.0
2012-11-20 12:40:00,11.64,11.64,11.63,11.64,386000.0,11.64,11.64,11.63,11.64,386000.0
2012-11-20 12:45:00,11.64,11.64,11.63,11.64,464000.0,11.64,11.64,11.63,11.64,464000.0
2012-11-20 12:50:00,11.64,11.65,11.63,11.65,492000.0,11.64,11.65,11.63,11.65,492000.0
2012-11-20 12:55:00,11.64,11.68,11.64,11.67,1452000.0,11.64,11.68,11.64,11.67,1452000.0
2012-11-20 13:00:00,11.67,11.68,11.61,11.62,1052000.0,11.67,11.68,11.61,11.62,1052000.0
2012-11-20 13:05:00,11.62,11.62,11.59,11.6,764000.0,11.62,11.62,11.59,11.6,764000.0
2012-11-20 13:10:00,11.6,11.6,11.57,11.58,1110000.0,11.6,11.6,11.57,11.58,1110000.0
2012-11-20 13:15:00,11.58,11.6,11.58,11.58,574000.0,11.58,11.6,11.58,11.58,574000.0
2012-11-20 13:20:00,11.58,11.61,11.58,11.59,416000.0,11.58,11.61,11.58,11.59,416000.0
2012-11-20 13:25:00,11.59,11.59,11.53,11.54,1106000.0,11.59,11.59,11.53,11.54,1106000.0
2012-11-20 13:30:00,11.53,11.56,11.53,11.56,486000.0,11.53,11.56,11.53,11.56,486000.0
2012-11-20 13:35:00,11.56,11.57,11.55,11.57,380000.0,11.56,11.57,11.55,11.57,380000.0
2012-11-20 13:40:00,11.57,11.58,11.57,11.58,522000.0,11.57,11.58,11.57,11.58,522000.0
2012-11-20 13:45:00,11.58,11.61,11.58,11.6,396000.0,11.58,11.61,11.58,11.6,396000.0
2012-11-20 13:50:00,11.6,11.62,11.59,11.6,698000.0,11.6,11.62,11.59,11.6,698000.0
2012-11-20 13:55:00,11.6,11.62,11.59,11.62,676000.0,11.6,11.62,11.59,11.62,676000.0
2012-11-20 14:00:00,11.62,11.63,11.6,11.61,234000.0,11.62,11.63,11.6,11.61,234000.0
2012-11-20 14:05:00,11.61,11.62,11.6,11.6,122000.0,11.61,11.62,11.6,11.6,122000.0
2012-11-20 14:10:00,11.61,11.62,11.61,11.62,222000.0,11.61,11.62,11.61,11.62,222000.0
2012-11-20 14:15:00,11.62,11.66,11.62,11.63,580000.0,11.62,11.66,11.62,11.63,580000.0
2012-11-20 14:20:00,11.63,11.64,11.63,11.63,208000.0,11.63,11.64,11.63,11.63,208000.0
2012-11-20 14:25:00,11.63,11.65,11.63,11.64,342000.0,11.63,11.65,11.63,11.64,342000.0
2012-11-20 14:30:00,11.64,11.64,11.63,11.64,212000.0,11.64,11.64,11.63,11.64,212000.0
2012-11-20 14:35:00,11.65,11.65,11.62,11.62,348000.0,11.65,11.65,11.62,11.62,348000.0
2012-11-20 14:40:00,11.62,11.62,11.62,11.62,292000.0,11.62,11.62,11.62,11.62,292000.0
2012-11-20 14:45:00,11.62,11.65,11.62,11.64,272000.0,11.62,11.65,11.62,11.64,272000.0
2012-11-20 14:50:00,11.64,11.65,11.64,11.65,412000.0,11.64,11.65,11.64,11.65,412000.0
2012-11-20 14:55:00,11.65,11.65,11.64,11.65,470000.0,11.65,11.65,11.64,11.65,470000.0
2012-11-20 15:00:00,11.65,11.67,11.64,11.66,466000.0,11.65,11.67,11.64,11.66,466000.0
2012-11-20 15:05:00,11.66,11.66,11.65,11.66,260000.0,11.66,11.66,11.65,11.66,260000.0
2012-11-20 15:10:00,11.66,11.67,11.65,11.66,324000.0,11.66,11.67,11.65,11.66,324000.0
2012-11-20 15:15:00,11.66,11.66,11.65,11.66,424000.0,11.66,11.66,11.65,11.66,424000.0
2012-11-20 15:20:00,11.66,11.66,11.64,11.65,472000.0,11.66,11.66,11.64,11.65,472000.0
2012-11-20 15:25:00,11.65,11.66,11.64,11.66,282000.0,11.65,11.66,11.64,11.66,282000.0
2012-11-20 15:30:00,11.66,11.67,11.65,11.66,572000.0,11.66,11.67,11.65,11.66,572000.0
2012-11-20 15:35:00,11.66,11.66,11.65,11.65,642000.0,11.66,11.66,11.65,11.65,642000.0
2012-11-20 15:40:00,11.65,11.67,11.65,11.65,602000.0,11.65,11.67,11.65,11.65,602000.0
2012-11-20 15:45:00,11.65,11.67,11.65,11.66,1002000.0,11.65,11.67,11.65,11.66,1002000.0
2012-11-20 15:50:00,11.66,11.67,11.65,11.66,1280000.0,11.66,11.67,11.65,11.66,1280000.0
2012-11-20 15:55:00,11.67,11.69,11.66,11.69,2562000.0,11.67,11.69,11.66,11.69,2562000.0
2012-11-21 09:30:00,11.69,11.76,11.67,11.75,2618000.0,11.69,11.76,11.67,11.75,2618000.0
2012-11-21 09:35:00,11.75,11.8,11.74,11.78,2384000.0,11.75,11.8,11.74,11.78,2384000.0
2012-11-21 09:40:00,11.78,11.78,11.75,11.76,1436000.0,11.78,11.78,11.75,11.76,1436000.0
2012-11-21 09:45:00,11.76,11.77,11.72,11.75,1184000.0,11.76,11.77,11.72,11.75,1184000.0
2012-11-21 09:50:00,11.74,11.75,11.7,11.7,1198000.0,11.74,11.75,11.7,11.7,1198000.0
2012-11-21 09:55:00,11.7,11.75,11.69,11.71,568000.0,11.7,11.75,11.69,11.71,568000.0
2012-11-21 10:00:00,11.72,11.74,11.7,11.72,950000.0,11.72,11.74,11.7,11.72,950000.0
2012-11-21 10:05:00,11.72,11.72,11.7,11.7,932000.0,11.72,11.72,11.7,11.7,932000.0
2012-11-21 10:10:00,11.7,11.72,11.7,11.71,596000.0,11.7,11.72,11.7,11.71,596000.0
2012-11-21 10:15:00,11.71,11.72,11.69,11.71,666000.0,11.71,11.72,11.69,11.71,666000.0
2012-11-21 10:20:00,11.71,11.71,11.7,11.7,480000.0,11.71,11.71,11.7,11.7,480000.0
2012-11-21 10:25:00,11.7,11.7,11.64,11.67,1516000.0,11.7,11.7,11.64,11.67,1516000.0
2012-11-21 10:30:00,11.67,11.69,11.66,11.67,484000.0,11.67,11.69,11.66,11.67,484000.0
2012-11-21 10:35:00,11.67,11.72,11.66,11.7,874000.0,11.67,11.72,11.66,11.7,874000.0
2012-11-21 10:40:00,11.71,11.71,11.68,11.68,388000.0,11.71,11.71,11.68,11.68,388000.0
2012-11-21 10:45:00,11.68,11.68,11.64,11.64,710000.0,11.68,11.68,11.64,11.64,710000.0
2012-11-21 10:50:00,11.64,11.67,11.64,11.67,672000.0,11.64,11.67,11.64,11.67,672000.0
2012-11-21 10:55:00,11.67,11.7,11.67,11.69,444000.0,11.67,11.7,11.67,11.69,444000.0
2012-11-21 11:00:00,11.69,11.7,11.68,11.7,144000.0,11.69,11.7,11.68,11.7,144000.0
2012-11-21 11:05:00,11.7,11.73,11.7,11.71,450000.0,11.7,11.73,11.7,11.71,450000.0
2012-11-21 11:10:00,11.71,11.75,11.71,11.74,372000.0,11.71,11.75,11.71,11.74,372000.0
2012-11-21 11:15:00,11.74,11.75,11.73,11.74,526000.0,11.74,11.75,11.73,11.74,526000.0
2012-11-21 11:20:00,11.74,11.75,11.73,11.73,334000.0,11.74,11.75,11.73,11.73,334000.0
2012-11-21 11:25:00,11.73,11.74,11.72,11.74,192000.0,11.73,11.74,11.72,11.74,192000.0
2012-11-21 11:30:00,11.74,11.75,11.73,11.73,234000.0,11.74,11.75,11.73,11.73,234000.0
2012-11-21 11:35:00,11.73,11.73,11.71,11.72,302000.0,11.73,11.73,11.71,11.72,302000.0
2012-11-21 11:40:00,11.72,11.74,11.71,11.74,218000.0,11.72,11.74,11.71,11.74,218000.0
2012-11-21 11:45:00,11.74,11.74,11.71,11.71,248000.0,11.74,11.74,11.71,11.71,248000.0
2012-11-21 11:50:00,11.71,11.74,11.71,11.73,230000.0,11.71,11.74,11.71,11.73,230000.0
2012-11-21 11:55:00,11.73,11.74,11.72,11.74,600000.0,11.73,11.74,11.72,11.74,600000.0
2012-11-21 12:00:00,11.74,11.76,11.73,11.75,490000.0,11.74,11.76,11.73,11.75,490000.0
2012-11-21 12:05:00,11.75,11.77,11.75,11.76,408000.0,11.75,11.77,11.75,11.76,408000.0
2012-11-21 12:10:00,11.77,11.79,11.76,11.78,454000.0,11.77,11.79,11.76,11.78,454000.0
2012-11-21 12:15:00,11.78,11.78,11.77,11.78,320000.0,11.78,11.78,11.77,11.78,320000.0
2012-11-21 12:20:00,11.77,11.78,11.77,11.78,336000.0,11.77,11.78,11.77,11.78,336000.0
2012-11-21 12:25:00,11.78,11.79,11.78,11.79,372000.0,11.78,11.79,11.78,11.79,372000.0
2012-11-21 12:30:00,11.79,11.79,11.78,11.78,296000.0,11.79,11.79,11.78,11.78,296000.0
2012-11-21 12:35:00,11.79,11.8,11.79,11.79,298000.0,11.79,11.8,11.79,11.79,298000.0
2012-11-21 12:40:00,11.79,11.8,11.79,11.79,224000.0,11.79,11.8,11.79,11.79,224000.0
2012-11-21 12:45:00,11.8,11.8,11.78,11.79,466000.0,11.8,11.8,11.78,11.79,466000.0
2012-11-21 12:50:00,11.79,11.79,11.78,11.79,176000.0,11.79,11.79,11.78,11.79,176000.0
2012-11-21 12:55:00,11.79,11.81,11.79,11.81,472000.0,11.79,11.81,11.79,11.81,472000.0
2012-11-21 13:00:00,11.8,11.81,11.79,11.79,292000.0,11.8,11.81,11.79,11.79,292000.0
2012-11-21 13:05:00,11.79,11.8,11.79,11.8,208000.0,11.79,11.8,11.79,11.8,208000.0
2012-11-21 13:10:00,11.8,11.81,11.79,11.8,566000.0,11.8,11.81,11.79,11.8,566000.0
2012-11-21 13:15:00,11.81,11.81,11.79,11.8,346000.0,11.81,11.81,11.79,11.8,346000.0
2012-11-21 13:20:00,11.8,11.81,11.8,11.81,362000.0,11.8,11.81,11.8,11.81,362000.0
2012-11-21 13:25:00,11.8,11.83,11.8,11.82,424000.0,11.8,11.83,11.8,11.82,424000.0
2012-11-21 13:30:00,11.82,11.84,11.82,11.83,496000.0,11.82,11.84,11.82,11.83,496000.0
2012-11-21 13:35:00,11.83,11.85,11.83,11.85,508000.0,11.83,11.85,11.83,11.85,508000.0
2012-11-21 13:40:00,11.85,11.85,11.83,11.84,426000.0,11.85,11.85,11.83,11.84,426000.0
2012-11-21 13:45:00,11.84,11.87,11.84,11.87,908000.0,11.84,11.87,11.84,11.87,908000.0
2012-11-21 13:50:00,11.87,11.87,11.85,11.85,698000.0,11.87,11.87,11.85,11.85,698000.0
2012-11-21 13:55:00,11.84,11.85,11.84,11.84,224000.0,11.84,11.85,11.84,11.84,224000.0
2012-11-21 14:00:00,11.84,11.85,11.84,11.84,392000.0,11.84,11.85,11.84,11.84,392000.0
2012-11-21 14:05:00,11.84,11.88,11.84,11.87,676000.0,11.84,11.88,11.84,11.87,676000.0
2012-11-21 14:10:00,11.87,11.88,11.87,11.88,570000.0,11.87,11.88,11.87,11.88,570000.0
2012-11-21 14:15:00,11.88,11.9,11.87,11.87,1054000.0,11.88,11.9,11.87,11.87,1054000.0
2012-11-21 14:20:00,11.87,11.89,11.86,11.88,560000.0,11.87,11.89,11.86,11.88,560000.0
2012-11-21 14:25:00,11.88,11.88,11.87,11.88,414000.0,11.88,11.88,11.87,11.88,414000.0
2012-11-21 14:30:00,11.89,11.89,11.87,11.88,368000.0,11.89,11.89,11.87,11.88,368000.0
2012-11-21 14:35:00,11.88,11.88,11.86,11.87,548000.0,11.88,11.88,11.86,11.87,548000.0
2012-11-21 14:40:00,11.87,11.87,11.85,11.86,328000.0,11.87,11.87,11.85,11.86,328000.0
2012-11-21 14:45:00,11.86,11.9,11.86,11.89,688000.0,11.86,11.9,11.86,11.89,688000.0
2012-11-21 14:50:00,11.89,11.9,11.89,11.9,1376000.0,11.89,11.9,11.89,11.9,1376000.0
2012-11-21 14:55:00,11.9,11.93,11.89,11.93,1506000.0,11.9,11.93,11.89,11.93,1506000.0
2012-11-21 15:00:00,11.93,11.93,11.91,11.92,802000.0,11.93,11.93,11.91,11.92,802000.0
2012-11-21 15:05:00,11.92,11.92,11.91,11.91,706000.0,11.92,11.92,11.91,11.91,706000.0
2012-11-21 15:10:00,11.91,11.91,11.9,11.9,778000.0,11.91,11.91,11.9,11.9,778000.0
2012-11-21 15:15:00,11.9,11.91,11.9,11.9,412000.0,11.9,11.91,11.9,11.9,412000.0
2012-11-21 15:20:00,11.9,11.91,11.9,11.9,1554000.0,11.9,11.91,11.9,11.9,1554000.0
2012-11-21 15:25:00,11.9,11.9,11.88,11.88,784000.0,11.9,11.9,11.88,11.88,784000.0
2012-11-21 15:30:00,11.89,11.9,11.88,11.88,1336000.0,11.89,11.9,11.88,11.88,1336000.0
2012-11-21 15:35:00,11.88,11.9,11.87,11.89,882000.0,11.88,11.9,11.87,11.89,882000.0
2012-11-21 15:40:00,11.89,11.9,11.88,11.89,540000.0,11.89,11.9,11.88,11.89,540000.0
2012-11-21 15:45:00,11.89,11.9,11.89,11.9,934000.0,11.89,11.9,11.89,11.9,934000.0
2012-11-21 15:50:00,11.9,11.9,11.88,11.9,1202000.0,11.9,11.9,11.88,11.9,1202000.0
2012-11-21 15:55:00,11.9,11.91,11.88,11.9,1932000.0,11.9,11.91,11.88,11.9,1932000.0
2012-11-23 09:30:00,11.99,11.99,11.91,11.94,2338000.0,11.99,11.99,11.91,11.94,2338000.0
2012-11-23 09:35:00,11.94,11.96,11.91,11.91,1080000.0,11.94,11.96,11.91,11.91,1080000.0
2012-11-23 09:40:00,11.91,11.93,11.86,11.87,1550000.0,11.91,11.93,11.86,11.87,1550000.0
2012-11-23 09:45:00,11.87,11.89,11.82,11.88,1492000.0,11.87,11.89,11.82,11.88,1492000.0
2012-11-23 09:50:00,11.88,11.9,11.87,11.87,1228000.0,11.88,11.9,11.87,11.87,1228000.0
2012-11-23 09:55:00,11.87,11.87,11.85,11.85,588000.0,11.87,11.87,11.85,11.85,588000.0
2012-11-23 10:00:00,11.85,11.88,11.85,11.86,962000.0,11.85,11.88,11.85,11.86,962000.0
2012-11-23 10:05:00,11.87,11.87,11.84,11.84,712000.0,11.87,11.87,11.84,11.84,712000.0
2012-11-23 10:10:00,11.84,11.85,11.83,11.83,1274000.0,11.84,11.85,11.83,11.83,1274000.0
2012-11-23 10:15:00,11.83,11.85,11.83,11.84,982000.0,11.83,11.85,11.83,11.84,982000.0
2012-11-23 10:20:00,11.85,11.9,11.84,11.9,710000.0,11.85,11.9,11.84,11.9,710000.0
2012-11-23 10:25:00,11.9,11.93,11.89,11.91,1538000.0,11.9,11.93,11.89,11.91,1538000.0
2012-11-23 10:30:00,11.91,11.91,11.9,11.9,496000.0,11.91,11.91,11.9,11.9,496000.0
2012-11-23 10:35:00,11.9,11.9,11.88,11.88,378000.0,11.9,11.9,11.88,11.88,378000.0
2012-11-23 10:40:00,11.87,11.88,11.87,11.87,226000.0,11.87,11.88,11.87,11.87,226000.0
2012-11-23 10:45:00,11.87,11.87,11.84,11.85,650000.0,11.87,11.87,11.84,11.85,650000.0
2012-11-23 10:50:00,11.85,11.88,11.85,11.87,364000.0,11.85,11.88,11.85,11.87,364000.0
2012-11-23 10:55:00,11.87,11.88,11.87,11.87,256000.0,11.87,11.88,11.87,11.87,256000.0
2012-11-23 11:00:00,11.87,11.9,11.87,11.89,412000.0,11.87,11.9,11.87,11.89,412000.0
2012-11-23 11:05:00,11.89,11.89,11.87,11.88,270000.0,11.89,11.89,11.87,11.88,270000.0
2012-11-23 11:10:00,11.88,11.88,11.86,11.86,502000.0,11.88,11.88,11.86,11.86,502000.0
2012-11-23 11:15:00,11.86,11.87,11.86,11.87,808000.0,11.86,11.87,11.86,11.87,808000.0
2012-11-23 11:20:00,11.87,11.9,11.87,11.89,424000.0,11.87,11.9,11.87,11.89,424000.0
2012-11-23 11:25:00,11.89,11.91,11.89,11.91,406000.0,11.89,11.91,11.89,11.91,406000.0
2012-11-23 11:30:00,11.91,11.92,11.91,11.91,480000.0,11.91,11.92,11.91,11.91,480000.0
2012-11-23 11:35:00,11.91,11.92,11.91,11.92,434000.0,11.91,11.92,11.91,11.92,434000.0
2012-11-23 11:40:00,11.92,11.93,11.91,11.93,508000.0,11.92,11.93,11.91,11.93,508000.0
2012-11-23 11:45:00,11.93,11.94,11.92,11.93,626000.0,11.93,11.94,11.92,11.93,626000.0
2012-11-23 11:50:00,11.93,11.94,11.92,11.93,314000.0,11.93,11.94,11.92,11.93,314000.0
2012-11-23 11:55:00,11.93,11.94,11.93,11.94,230000.0,11.93,11.94,11.93,11.94,230000.0
2012-11-23 12:00:00,11.94,11.94,11.91,11.92,446000.0,11.94,11.94,11.91,11.92,446000.0
2012-11-23 12:05:00,11.92,11.93,11.9,11.9,476000.0,11.92,11.93,11.9,11.9,476000.0
2012-11-23 12:10:00,11.9,11.91,11.9,11.91,560000.0,11.9,11.91,11.9,11.91,560000.0
2012-11-23 12:15:00,11.91,11.91,11.9,11.9,316000.0,11.91,11.91,11.9,11.9,316000.0
2012-11-23 12:20:00,11.9,11.92,11.9,11.91,512000.0,11.9,11.92,11.9,11.91,512000.0
2012-11-23 12:25:00,11.91,11.96,11.91,11.95,638000.0,11.91,11.96,11.91,11.95,638000.0
2012-11-23 12:30:00,11.94,11.96,11.94,11.96,798000.0,11.94,11.96,11.94,11.96,798000.0
2012-11-23 12:35:00,11.96,11.99,11.95,11.99,1206000.0,11.96,11.99,11.95,11.99,1206000.0
2012-11-23 12:40:00,11.99,11.99,11.97,11.99,1018000.0,11.99,11.99,11.97,11.99,1018000.0
2012-11-23 12:45:00,11.99,12.0,11.97,11.98,974000.0,11.99,12.0,11.97,11.98,974000.0
2012-11-23 12:50:00,11.98,11.99,11.98,11.99,864000.0,11.98,11.99,11.98,11.99,864000.0
2012-11-23 12:55:00,11.99,12.0,11.99,11.99,1842000.0,11.99,12.0,11.99,11.99,1842000.0
2012-11-26 09:30:00,12.02,12.03,11.94,11.95,3600000.0,12.02,12.03,11.94,11.95,3600000.0
2012-11-26 09:35:00,11.95,11.95,11.91,11.93,2614000.0,11.95,11.95,11.91,11.93,2614000.0
2012-11-26 09:40:00,11.94,11.95,11.9,11.93,1824000.0,11.94,11.95,11.9,11.93,1824000.0
2012-11-26 09:45:00,11.93,11.97,11.92,11.95,2084000.0,11.93,11.97,11.92,11.95,2084000.0
2012-11-26 09:50:00,11.95,12.07,11.95,12.07,3140000.0,11.95,12.07,11.95,12.07,3140000.0
2012-11-26 09:55:00,12.07,12.1,12.06,12.08,3210000.0,12.07,12.1,12.06,12.08,3210000.0
2012-11-26 10:00:00,12.08,12.09,12.04,12.07,1314000.0,12.08,12.09,12.04,12.07,1314000.0
2012-11-26 10:05:00,12.07,12.08,12.06,12.06,928000.0,12.07,12.08,12.06,12.06,928000.0
2012-11-26 10:10:00,12.07,12.13,12.04,12.1,3636000.0,12.07,12.13,12.04,12.1,3636000.0
2012-11-26 10:15:00,12.1,12.11,12.07,12.11,858000.0,12.1,12.11,12.07,12.11,858000.0
2012-11-26 10:20:00,12.11,12.13,12.09,12.09,1188000.0,12.11,12.13,12.09,12.09,1188000.0
2012-11-26 10:25:00,12.09,12.11,12.08,12.09,720000.0,12.09,12.11,12.08,12.09,720000.0
2012-11-26 10:30:00,12.08,12.1,12.07,12.09,546000.0,12.08,12.1,12.07,12.09,546000.0
2012-11-26 10:35:00,12.09,12.12,12.09,12.11,920000.0,12.09,12.12,12.09,12.11,920000.0
2012-11-26 10:40:00,12.11,12.11,12.1,12.1,450000.0,12.11,12.11,12.1,12.1,450000.0
2012-11-26 10:45:00,12.1,12.14,12.1,12.13,958000.0,12.1,12.14,12.1,12.13,958000.0
2012-11-26 10:50:00,12.13,12.14,12.11,12.11,608000.0,12.13,12.14,12.11,12.11,608000.0
2012-11-26 10:55:00,12.11,12.12,12.06,12.09,1554000.0,12.11,12.12,12.06,12.09,1554000.0
2012-11-26 11:00:00,12.09,12.1,12.07,12.08,630000.0,12.09,12.1,12.07,12.08,630000.0
2012-11-26 11:05:00,12.08,12.08,12.04,12.06,800000.0,12.08,12.08,12.04,12.06,800000.0
2012-11-26 11:10:00,12.06,12.07,12.05,12.07,320000.0,12.06,12.07,12.05,12.07,320000.0
2012-11-26 11:15:00,12.07,12.07,12.06,12.06,280000.0,12.07,12.07,12.06,12.06,280000.0
2012-11-26 11:20:00,12.06,12.06,12.02,12.02,826000.0,12.06,12.06,12.02,12.02,826000.0
2012-11-26 11:25:00,12.02,12.06,12.02,12.05,554000.0,12.02,12.06,12.02,12.05,554000.0
2012-11-26 11:30:00,12.05,12.07,12.04,12.06,480000.0,12.05,12.07,12.04,12.06,480000.0
2012-11-26 11:35:00,12.07,12.08,12.05,12.06,376000.0,12.07,12.08,12.05,12.06,376000.0
2012-11-26 11:40:00,12.05,12.06,12.03,12.03,578000.0,12.05,12.06,12.03,12.03,578000.0
2012-11-26 11:45:00,12.03,12.04,12.02,12.03,458000.0,12.03,12.04,12.02,12.03,458000.0
2012-11-26 11:50:00,12.03,12.03,11.99,11.99,2048000.0,12.03,12.03,11.99,11.99,2048000.0
2012-11-26 11:55:00,11.99,11.99,11.96,11.99,1226000.0,11.99,11.99,11.96,11.99,1226000.0
2012-11-26 12:00:00,11.98,12.01,11.98,12.01,444000.0,11.98,12.01,11.98,12.01,444000.0
2012-11-26 12:05:00,12.01,12.04,12.01,12.03,386000.0,12.01,12.04,12.01,12.03,386000.0
2012-11-26 12:10:00,12.04,12.04,12.03,12.03,246000.0,12.04,12.04,12.03,12.03,246000.0
2012-11-26 12:15:00,12.03,12.03,12.01,12.03,212000.0,12.03,12.03,12.01,12.03,212000.0
2012-11-26 12:20:00,12.03,12.05,12.02,12.04,808000.0,12.03,12.05,12.02,12.04,808000.0
2012-11-26 12:25:00,12.04,12.04,12.02,12.03,354000.0,12.04,12.04,12.02,12.03,354000.0
2012-11-26 12:30:00,12.04,12.04,12.01,12.02,228000.0,12.04,12.04,12.01,12.02,228000.0
2012-11-26 12:35:00,12.01,12.03,12.01,12.02,270000.0,12.01,12.03,12.01,12.02,270000.0
2012-11-26 12:40:00,12.03,12.05,12.02,12.04,844000.0,12.03,12.05,12.02,12.04,844000.0
2012-11-26 12:45:00,12.04,12.05,12.03,12.05,472000.0,12.04,12.05,12.03,12.05,472000.0
2012-11-26 12:50:00,12.05,12.06,12.04,12.06,596000.0,12.05,12.06,12.04,12.06,596000.0
2012-11-26 12:55:00,12.05,12.06,12.04,12.04,360000.0,12.05,12.06,12.04,12.04,360000.0
2012-11-26 13:00:00,12.04,12.06,12.03,12.05,508000.0,12.04,12.06,12.03,12.05,508000.0
2012-11-26 13:05:00,12.05,12.08,12.05,12.07,644000.0,12.05,12.08,12.05,12.07,644000.0
2012-11-26 13:10:00,12.07,12.08,12.07,12.07,696000.0,12.07,12.08,12.07,12.07,696000.0
2012-11-26 13:15:00,12.07,12.11,12.07,12.1,822000.0,12.07,12.11,12.07,12.1,822000.0
2012-11-26 13:20:00,12.1,12.1,12.09,12.1,424000.0,12.1,12.1,12.09,12.1,424000.0
2012-11-26 13:25:00,12.1,12.1,12.09,12.09,318000.0,12.1,12.1,12.09,12.09,318000.0
2012-11-26 13:30:00,12.09,12.1,12.09,12.1,350000.0,12.09,12.1,12.09,12.1,350000.0
2012-11-26 13:35:00,12.1,12.1,12.08,12.1,714000.0,12.1,12.1,12.08,12.1,714000.0
2012-11-26 13:40:00,12.1,12.12,12.1,12.11,750000.0,12.1,12.12,12.1,12.11,750000.0
2012-11-26 13:45:00,12.11,12.12,12.1,12.11,432000.0,12.11,12.12,12.1,12.11,432000.0
2012-11-26 13:50:00,12.11,12.12,12.11,12.11,512000.0,12.11,12.12,12.11,12.11,512000.0
2012-11-26 13:55:00,12.11,12.12,12.1,12.11,1144000.0,12.11,12.12,12.1,12.11,1144000.0
2012-11-26 14:00:00,12.11,12.11,12.1,12.11,734000.0,12.11,12.11,12.1,12.11,734000.0
2012-11-26 14:05:00,12.11,12.11,12.1,12.11,474000.0,12.11,12.11,12.1,12.11,474000.0
2012-11-26 14:10:00,12.12,12.13,12.11,12.12,540000.0,12.12,12.13,12.11,12.12,540000.0
2012-11-26 14:15:00,12.12,12.13,12.12,12.12,470000.0,12.12,12.13,12.12,12.12,470000.0
2012-11-26 14:20:00,12.12,12.13,12.11,12.12,348000.0,12.12,12.13,12.11,12.12,348000.0
2012-11-26 14:25:00,12.11,12.12,12.11,12.11,366000.0,12.11,12.12,12.11,12.11,366000.0
2012-11-26 14:30:00,12.11,12.12,12.11,12.12,276000.0,12.11,12.12,12.11,12.12,276000.0
2012-11-26 14:35:00,12.12,12.14,12.12,12.14,918000.0,12.12,12.14,12.12,12.14,918000.0
2012-11-26 14:40:00,12.14,12.15,12.12,12.13,614000.0,12.14,12.15,12.12,12.13,614000.0
2012-11-26 14:45:00,12.13,12.15,12.13,12.14,534000.0,12.13,12.15,12.13,12.14,534000.0
2012-11-26 14:50:00,12.14,12.2,12.13,12.19,1844000.0,12.14,12.2,12.13,12.19,1844000.0
2012-11-26 14:55:00,12.18,12.22,12.18,12.2,1898000.0,12.18,12.22,12.18,12.2,1898000.0
2012-11-26 15:00:00,12.2,12.21,12.16,12.17,1236000.0,12.2,12.21,12.16,12.17,1236000.0
2012-11-26 15:05:00,12.17,12.2,12.17,12.19,934000.0,12.17,12.2,12.17,12.19,934000.0
2012-11-26 15:10:00,12.19,12.2,12.18,12.18,936000.0,12.19,12.2,12.18,12.18,936000.0
2012-11-26 15:15:00,12.18,12.18,12.15,12.17,902000.0,12.18,12.18,12.15,12.17,902000.0
2012-11-26 15:20:00,12.18,12.18,12.16,12.17,716000.0,12.18,12.18,12.16,12.17,716000.0
2012-11-26 15:25:00,12.17,12.17,12.16,12.16,574000.0,12.17,12.17,12.16,12.16,574000.0
2012-11-26 15:30:00,12.16,12.16,12.13,12.14,1488000.0,12.16,12.16,12.13,12.14,1488000.0
2012-11-26 15:35:00,12.14,12.17,12.14,12.17,1058000.0,12.14,12.17,12.14,12.17,1058000.0
2012-11-26 15:40:00,12.16,12.19,12.16,12.18,1132000.0,12.16,12.19,12.16,12.18,1132000.0
2012-11-26 15:45:00,12.18,12.21,12.18,12.19,1550000.0,12.18,12.21,12.18,12.19,1550000.0
2012-11-26 15:50:00,12.2,12.2,12.17,12.17,1404000.0,12.2,12.2,12.17,12.17,1404000.0
2012-11-26 15:55:00,12.17,12.2,12.17,12.19,2516000.0,12.17,12.2,12.17,12.19,2516000.0
2012-11-27 09:30:00,12.16,12.27,12.16,12.27,5460000.0,12.16,12.27,12.16,12.27,5460000.0
2012-11-27 09:35:00,12.26,12.28,12.22,12.25,2158000.0,12.26,12.28,12.22,12.25,2158000.0
2012-11-27 09:40:00,12.25,12.26,12.16,12.18,2852000.0,12.25,12.26,12.16,12.18,2852000.0
2012-11-27 09:45:00,12.17,12.22,12.17,12.2,1396000.0,12.17,12.22,12.17,12.2,1396000.0
2012-11-27 09:50:00,12.2,12.21,12.15,12.16,1180000.0,12.2,12.21,12.15,12.16,1180000.0
2012-11-27 09:55:00,12.16,12.17,12.13,12.14,1374000.0,12.16,12.17,12.13,12.14,1374000.0
2012-11-27 10:00:00,12.14,12.14,12.08,12.11,2626000.0,12.14,12.14,12.08,12.11,2626000.0
2012-11-27 10:05:00,12.11,12.12,12.08,12.1,1636000.0,12.11,12.12,12.08,12.1,1636000.0
2012-11-27 10:10:00,12.1,12.14,12.1,12.12,904000.0,12.1,12.14,12.1,12.12,904000.0
2012-11-27 10:15:00,12.11,12.14,12.09,12.12,1022000.0,12.11,12.14,12.09,12.12,1022000.0
2012-11-27 10:20:00,12.12,12.14,12.1,12.11,690000.0,12.12,12.14,12.1,12.11,690000.0
2012-11-27 10:25:00,12.11,12.15,12.11,12.14,778000.0,12.11,12.15,12.11,12.14,778000.0
2012-11-27 10:30:00,12.13,12.14,12.11,12.14,676000.0,12.13,12.14,12.11,12.14,676000.0
2012-11-27 10:35:00,12.14,12.14,12.1,12.11,794000.0,12.14,12.14,12.1,12.11,794000.0
2012-11-27 10:40:00,12.1,12.11,12.08,12.09,694000.0,12.1,12.11,12.08,12.09,694000.0
2012-11-27 10:45:00,12.1,12.14,12.09,12.12,782000.0,12.1,12.14,12.09,12.12,782000.0
2012-11-27 10:50:00,12.12,12.17,12.12,12.17,824000.0,12.12,12.17,12.12,12.17,824000.0
2012-11-27 10:55:00,12.17,12.2,12.15,12.17,906000.0,12.17,12.2,12.15,12.17,906000.0
2012-11-27 11:00:00,12.17,12.2,12.17,12.19,534000.0,12.17,12.2,12.17,12.19,534000.0
2012-11-27 11:05:00,12.19,12.19,12.18,12.18,432000.0,12.19,12.19,12.18,12.18,432000.0
2012-11-27 11:10:00,12.18,12.2,12.17,12.19,524000.0,12.18,12.2,12.17,12.19,524000.0
2012-11-27 11:15:00,12.19,12.19,12.17,12.18,232000.0,12.19,12.19,12.17,12.18,232000.0
2012-11-27 11:20:00,12.18,12.19,12.17,12.19,136000.0,12.18,12.19,12.17,12.19,136000.0
2012-11-27 11:25:00,12.18,12.19,12.17,12.19,302000.0,12.18,12.19,12.17,12.19,302000.0
2012-11-27 11:30:00,12.19,12.2,12.18,12.19,680000.0,12.19,12.2,12.18,12.19,680000.0
2012-11-27 11:35:00,12.19,12.22,12.19,12.22,498000.0,12.19,12.22,12.19,12.22,498000.0
2012-11-27 11:40:00,12.22,12.25,12.21,12.23,788000.0,12.22,12.25,12.21,12.23,788000.0
2012-11-27 11:45:00,12.24,12.25,12.23,12.23,490000.0,12.24,12.25,12.23,12.23,490000.0
2012-11-27 11:50:00,12.23,12.24,12.23,12.23,476000.0,12.23,12.24,12.23,12.23,476000.0
2012-11-27 11:55:00,12.23,12.24,12.22,12.22,324000.0,12.23,12.24,12.22,12.22,324000.0
2012-11-27 12:00:00,12.22,12.24,12.22,12.23,290000.0,12.22,12.24,12.22,12.23,290000.0
2012-11-27 12:05:00,12.23,12.24,12.23,12.24,346000.0,12.23,12.24,12.23,12.24,346000.0
2012-11-27 12:10:00,12.24,12.24,12.22,12.22,226000.0,12.24,12.24,12.22,12.22,226000.0
2012-11-27 12:15:00,12.22,12.22,12.2,12.21,228000.0,12.22,12.22,12.2,12.21,228000.0
2012-11-27 12:20:00,12.21,12.22,12.21,12.22,214000.0,12.21,12.22,12.21,12.22,214000.0
2012-11-27 12:25:00,12.21,12.22,12.21,12.21,156000.0,12.21,12.22,12.21,12.21,156000.0
2012-11-27 12:30:00,12.22,12.22,12.18,12.19,852000.0,12.22,12.22,12.18,12.19,852000.0
2012-11-27 12:35:00,12.2,12.21,12.18,12.19,638000.0,12.2,12.21,12.18,12.19,638000.0
2012-11-27 12:40:00,12.19,12.23,12.19,12.23,418000.0,12.19,12.23,12.19,12.23,418000.0
2012-11-27 12:45:00,12.23,12.26,12.23,12.26,1006000.0,12.23,12.26,12.23,12.26,1006000.0
2012-11-27 12:50:00,12.26,12.26,12.21,12.21,490000.0,12.26,12.26,12.21,12.21,490000.0
2012-11-27 12:55:00,12.21,12.25,12.21,12.24,220000.0,12.21,12.25,12.21,12.24,220000.0
2012-11-27 13:00:00,12.24,12.24,12.21,12.23,274000.0,12.24,12.24,12.21,12.23,274000.0
2012-11-27 13:05:00,12.23,12.26,12.22,12.25,320000.0,12.23,12.26,12.22,12.25,320000.0
2012-11-27 13:10:00,12.24,12.25,12.23,12.23,314000.0,12.24,12.25,12.23,12.23,314000.0
2012-11-27 13:15:00,12.23,12.25,12.23,12.25,230000.0,12.23,12.25,12.23,12.25,230000.0
2012-11-27 13:20:00,12.24,12.24,12.21,12.23,362000.0,12.24,12.24,12.21,12.23,362000.0
2012-11-27 13:25:00,12.23,12.23,12.2,12.22,358000.0,12.23,12.23,12.2,12.22,358000.0
2012-11-27 13:30:00,12.23,12.24,12.22,12.23,410000.0,12.23,12.24,12.22,12.23,410000.0
2012-11-27 13:35:00,12.23,12.25,12.22,12.24,340000.0,12.23,12.25,12.22,12.24,340000.0
2012-11-27 13:40:00,12.24,12.24,12.22,12.24,234000.0,12.24,12.24,12.22,12.24,234000.0
2012-11-27 13:45:00,12.24,12.24,12.22,12.23,196000.0,12.24,12.24,12.22,12.23,196000.0
2012-11-27 13:50:00,12.23,12.23,12.21,12.22,478000.0,12.23,12.23,12.21,12.22,478000.0
2012-11-27 13:55:00,12.22,12.23,12.21,12.22,128000.0,12.22,12.23,12.21,12.22,128000.0
2012-11-27 14:00:00,12.22,12.23,12.21,12.23,214000.0,12.22,12.23,12.21,12.23,214000.0
2012-11-27 14:05:00,12.23,12.24,12.22,12.23,206000.0,12.23,12.24,12.22,12.23,206000.0
2012-11-27 14:10:00,12.23,12.24,12.22,12.24,228000.0,12.23,12.24,12.22,12.24,228000.0
2012-11-27 14:15:00,12.24,12.25,12.23,12.25,396000.0,12.24,12.25,12.23,12.25,396000.0
2012-11-27 14:20:00,12.25,12.25,12.2,12.21,1150000.0,12.25,12.25,12.2,12.21,1150000.0
2012-11-27 14:25:00,12.21,12.22,12.18,12.19,896000.0,12.21,12.22,12.18,12.19,896000.0
2012-11-27 14:30:00,12.19,12.2,12.18,12.19,1018000.0,12.19,12.2,12.18,12.19,1018000.0
2012-11-27 14:35:00,12.19,12.19,12.16,12.17,710000.0,12.19,12.19,12.16,12.17,710000.0
2012-11-27 14:40:00,12.18,12.2,12.17,12.19,578000.0,12.18,12.2,12.17,12.19,578000.0
2012-11-27 14:45:00,12.19,12.2,12.17,12.19,740000.0,12.19,12.2,12.17,12.19,740000.0
2012-11-27 14:50:00,12.19,12.21,12.19,12.2,422000.0,12.19,12.21,12.19,12.2,422000.0
2012-11-27 14:55:00,12.19,12.22,12.19,12.21,386000.0,12.19,12.22,12.19,12.21,386000.0
2012-11-27 15:00:00,12.21,12.24,12.21,12.22,742000.0,12.21,12.24,12.21,12.22,742000.0
2012-11-27 15:05:00,12.22,12.23,12.21,12.23,394000.0,12.22,12.23,12.21,12.23,394000.0
2012-11-27 15:10:00,12.24,12.24,12.22,12.22,416000.0,12.24,12.24,12.22,12.22,416000.0
2012-11-27 15:15:00,12.22,12.22,12.21,12.21,352000.0,12.22,12.22,12.21,12.21,352000.0
2012-11-27 15:20:00,12.21,12.22,12.2,12.22,420000.0,12.21,12.22,12.2,12.22,420000.0
2012-11-27 15:25:00,12.22,12.23,12.21,12.21,392000.0,12.22,12.23,12.21,12.21,392000.0
2012-11-27 15:30:00,12.22,12.22,12.21,12.21,432000.0,12.22,12.22,12.21,12.21,432000.0
2012-11-27 15:35:00,12.21,12.21,12.18,12.18,440000.0,12.21,12.21,12.18,12.18,440000.0
2012-11-27 15:40:00,12.18,12.2,12.18,12.19,404000.0,12.18,12.2,12.18,12.19,404000.0
2012-11-27 15:45:00,12.19,12.2,12.17,12.19,748000.0,12.19,12.2,12.17,12.19,748000.0
2012-11-27 15:50:00,12.19,12.2,12.18,12.19,1226000.0,12.19,12.2,12.18,12.19,1226000.0
2012-11-27 15:55:00,12.19,12.19,12.17,12.17,2594000.0,12.19,12.19,12.17,12.17,2594000.0
2012-11-28 09:30:00,12.11,12.14,12.08,12.11,3600000.0,12.11,12.14,12.08,12.11,3600000.0
2012-11-28 09:35:00,12.12,12.14,12.1,12.13,1332000.0,12.12,12.14,12.1,12.13,1332000.0
2012-11-28 09:40:00,12.12,12.21,12.11,12.18,3224000.0,12.12,12.21,12.11,12.18,3224000.0
2012-11-28 09:45:00,12.17,12.18,12.13,12.15,2368000.0,12.17,12.18,12.13,12.15,2368000.0
2012-11-28 09:50:00,12.15,12.16,12.13,12.15,1556000.0,12.15,12.16,12.13,12.15,1556000.0
2012-11-28 09:55:00,12.15,12.18,12.14,12.17,800000.0,12.15,12.18,12.14,12.17,800000.0
2012-11-28 10:00:00,12.16,12.16,12.1,12.11,2832000.0,12.16,12.16,12.1,12.11,2832000.0
2012-11-28 10:05:00,12.11,12.11,12.09,12.1,1696000.0,12.11,12.11,12.09,12.1,1696000.0
2012-11-28 10:10:00,12.1,12.16,12.1,12.14,2080000.0,12.1,12.16,12.1,12.14,2080000.0
2012-11-28 10:15:00,12.14,12.14,12.12,12.12,1264000.0,12.14,12.14,12.12,12.12,1264000.0
2012-11-28 10:20:00,12.12,12.2,12.12,12.19,1932000.0,12.12,12.2,12.12,12.19,1932000.0
2012-11-28 10:25:00,12.18,12.2,12.16,12.17,2000000.0,12.18,12.2,12.16,12.17,2000000.0
2012-11-28 10:30:00,12.17,12.2,12.17,12.2,1240000.0,12.17,12.2,12.17,12.2,1240000.0
2012-11-28 10:35:00,12.19,12.21,12.19,12.2,2856000.0,12.19,12.21,12.19,12.2,2856000.0
2012-11-28 10:40:00,12.19,12.2,12.17,12.18,1276000.0,12.19,12.2,12.17,12.18,1276000.0
2012-11-28 10:45:00,12.18,12.2,12.17,12.17,884000.0,12.18,12.2,12.17,12.17,884000.0
2012-11-28 10:50:00,12.17,12.18,12.15,12.17,2204000.0,12.17,12.18,12.15,12.17,2204000.0
2012-11-28 10:55:00,12.17,12.2,12.17,12.18,1272000.0,12.17,12.2,12.17,12.18,1272000.0
2012-11-28 11:00:00,12.19,12.22,12.19,12.21,1020000.0,12.19,12.22,12.19,12.21,1020000.0
2012-11-28 11:05:00,12.21,12.23,12.2,12.23,1668000.0,12.21,12.23,12.2,12.23,1668000.0
2012-11-28 11:10:00,12.23,12.25,12.22,12.25,2000000.0,12.23,12.25,12.22,12.25,2000000.0
2012-11-28 11:15:00,12.25,12.26,12.24,12.25,1912000.0,12.25,12.26,12.24,12.25,1912000.0
2012-11-28 11:20:00,12.25,12.26,12.22,12.23,1296000.0,12.25,12.26,12.22,12.23,1296000.0
2012-11-28 11:25:00,12.23,12.24,12.22,12.23,820000.0,12.23,12.24,12.22,12.23,820000.0
2012-11-28 11:30:00,12.24,12.25,12.22,12.23,470000.0,12.24,12.25,12.22,12.23,470000.0
2012-11-28 11:35:00,12.23,12.24,12.22,12.23,480000.0,12.23,12.24,12.22,12.23,480000.0
2012-11-28 11:40:00,12.23,12.24,12.21,12.22,404000.0,12.23,12.24,12.21,12.22,404000.0
2012-11-28 11:45:00,12.22,12.23,12.22,12.22,300000.0,12.22,12.23,12.22,12.22,300000.0
2012-11-28 11:50:00,12.23,12.24,12.21,12.22,464000.0,12.23,12.24,12.21,12.22,464000.0
2012-11-28 11:55:00,12.22,12.23,12.22,12.22,464000.0,12.22,12.23,12.22,12.22,464000.0
2012-11-28 12:00:00,12.22,12.22,12.18,12.19,1328000.0,12.22,12.22,12.18,12.19,1328000.0
2012-11-28 12:05:00,12.19,12.21,12.18,12.21,368000.0,12.19,12.21,12.18,12.21,368000.0
2012-11-28 12:10:00,12.21,12.23,12.18,12.21,936000.0,12.21,12.23,12.18,12.21,936000.0
2012-11-28 12:15:00,12.21,12.25,12.21,12.24,832000.0,12.21,12.25,12.21,12.24,832000.0
2012-11-28 12:20:00,12.24,12.24,12.22,12.23,552000.0,12.24,12.24,12.22,12.23,552000.0
2012-11-28 12:25:00,12.24,12.25,12.22,12.22,500000.0,12.24,12.25,12.22,12.22,500000.0
2012-11-28 12:30:00,12.23,12.25,12.22,12.24,344000.0,12.23,12.25,12.22,12.24,344000.0
2012-11-28 12:35:00,12.24,12.26,12.24,12.25,1156000.0,12.24,12.26,12.24,12.25,1156000.0
2012-11-28 12:40:00,12.25,12.26,12.24,12.24,452000.0,12.25,12.26,12.24,12.24,452000.0
2012-11-28 12:45:00,12.24,12.24,12.23,12.24,280000.0,12.24,12.24,12.23,12.24,280000.0
2012-11-28 12:50:00,12.23,12.24,12.23,12.24,440000.0,12.23,12.24,12.23,12.24,440000.0
2012-11-28 12:55:00,12.24,12.25,12.24,12.24,404000.0,12.24,12.25,12.24,12.24,404000.0
2012-11-28 13:00:00,12.24,12.25,12.23,12.23,372000.0,12.24,12.25,12.23,12.23,372000.0
2012-11-28 13:05:00,12.23,12.23,12.22,12.23,236000.0,12.23,12.23,12.22,12.23,236000.0
2012-11-28 13:10:00,12.23,12.24,12.22,12.22,444000.0,12.23,12.24,12.22,12.22,444000.0
2012-11-28 13:15:00,12.22,12.23,12.21,12.21,676000.0,12.22,12.23,12.21,12.21,676000.0
2012-11-28 13:20:00,12.21,12.22,12.21,12.22,456000.0,12.21,12.22,12.21,12.22,456000.0
2012-11-28 13:25:00,12.22,12.23,12.21,12.22,484000.0,12.22,12.23,12.21,12.22,484000.0
2012-11-28 13:30:00,12.22,12.24,12.22,12.23,436000.0,12.22,12.24,12.22,12.23,436000.0
2012-11-28 13:35:00,12.23,12.26,12.23,12.23,2172000.0,12.23,12.26,12.23,12.23,2172000.0
2012-11-28 13:40:00,12.24,12.25,12.23,12.25,944000.0,12.24,12.25,12.23,12.25,944000.0
2012-11-28 13:45:00,12.25,12.26,12.24,12.25,732000.0,12.25,12.26,12.24,12.25,732000.0
2012-11-28 13:50:00,12.25,12.27,12.25,12.26,908000.0,12.25,12.27,12.25,12.26,908000.0
2012-11-28 13:55:00,12.25,12.26,12.25,12.25,544000.0,12.25,12.26,12.25,12.25,544000.0
2012-11-28 14:00:00,12.25,12.26,12.25,12.26,580000.0,12.25,12.26,12.25,12.26,580000.0
2012-11-28 14:05:00,12.25,12.26,12.24,12.26,624000.0,12.25,12.26,12.24,12.26,624000.0
2012-11-28 14:10:00,12.26,12.26,12.25,12.25,460000.0,12.26,12.26,12.25,12.25,460000.0
2012-11-28 14:15:00,12.26,12.26,12.25,12.25,404000.0,12.26,12.26,12.25,12.25,404000.0
2012-11-28 14:20:00,12.26,12.26,12.25,12.25,360000.0,12.26,12.26,12.25,12.25,360000.0
2012-11-28 14:25:00,12.25,12.25,12.24,12.25,484000.0,12.25,12.25,12.24,12.25,484000.0
2012-11-28 14:30:00,12.25,12.27,12.25,12.26,936000.0,12.25,12.27,12.25,12.26,936000.0
2012-11-28 14:35:00,12.27,12.27,12.26,12.26,432000.0,12.27,12.27,12.26,12.26,432000.0
2012-11-28 14:40:00,12.26,12.28,12.26,12.27,1236000.0,12.26,12.28,12.26,12.27,1236000.0
2012-11-28 14:45:00,12.27,12.27,12.26,12.26,648000.0,12.27,12.27,12.26,12.26,648000.0
2012-11-28 14:50:00,12.26,12.27,12.26,12.26,512000.0,12.26,12.27,12.26,12.26,512000.0
2012-11-28 14:55:00,12.26,12.28,12.26,12.27,808000.0,12.26,12.28,12.26,12.27,808000.0
2012-11-28 15:00:00,12.27,12.28,12.27,12.27,724000.0,12.27,12.28,12.27,12.27,724000.0
2012-11-28 15:05:00,12.27,12.28,12.27,12.28,1280000.0,12.27,12.28,12.27,12.28,1280000.0
2012-11-28 15:10:00,12.27,12.3,12.27,12.3,2872000.0,12.27,12.3,12.27,12.3,2872000.0
2012-11-28 15:15:00,12.3,12.3,12.27,12.29,1712000.0,12.3,12.3,12.27,12.29,1712000.0
2012-11-28 15:20:00,12.29,12.3,12.28,12.29,1456000.0,12.29,12.3,12.28,12.29,1456000.0
2012-11-28 15:25:00,12.29,12.32,12.29,12.32,1868000.0,12.29,12.32,12.29,12.32,1868000.0
2012-11-28 15:30:00,12.32,12.34,12.32,12.33,2256000.0,12.32,12.34,12.32,12.33,2256000.0
2012-11-28 15:35:00,12.33,12.34,12.33,12.33,2144000.0,12.33,12.34,12.33,12.33,2144000.0
2012-11-28 15:40:00,12.33,12.33,12.32,12.33,1980000.0,12.33,12.33,12.32,12.33,1980000.0
2012-11-28 15:45:00,12.33,12.35,12.33,12.35,2488000.0,12.33,12.35,12.33,12.35,2488000.0
2012-11-28 15:50:00,12.35,12.36,12.34,12.35,4052000.0,12.35,12.36,12.34,12.35,4052000.0
2012-11-28 15:55:00,12.36,12.36,12.34,12.35,6308000.0,12.36,12.36,12.34,12.35,6308000.0
2012-11-29 09:30:00,12.4,12.49,12.38,12.48,3832000.0,12.4,12.49,12.38,12.48,3832000.0
2012-11-29 09:35:00,12.48,12.48,12.43,12.45,2354000.0,12.48,12.48,12.43,12.45,2354000.0
2012-11-29 09:40:00,12.45,12.5,12.45,12.5,7326000.0,12.45,12.5,12.45,12.5,7326000.0
2012-11-29 09:45:00,12.5,12.5,12.47,12.49,3424000.0,12.5,12.5,12.47,12.49,3424000.0
2012-11-29 09:50:00,12.49,12.5,12.48,12.49,3534000.0,12.49,12.5,12.48,12.49,3534000.0
2012-11-29 09:55:00,12.49,12.5,12.48,12.49,2328000.0,12.49,12.5,12.48,12.49,2328000.0
2012-11-29 10:00:00,12.49,12.5,12.42,12.44,3618000.0,12.49,12.5,12.42,12.44,3618000.0
2012-11-29 10:05:00,12.44,12.47,12.42,12.45,3146000.0,12.44,12.47,12.42,12.45,3146000.0
2012-11-29 10:10:00,12.45,12.47,12.42,12.45,2164000.0,12.45,12.47,12.42,12.45,2164000.0
2012-11-29 10:15:00,12.45,12.48,12.45,12.47,1750000.0,12.45,12.48,12.45,12.47,1750000.0
2012-11-29 10:20:00,12.47,12.48,12.44,12.45,830000.0,12.47,12.48,12.44,12.45,830000.0
2012-11-29 10:25:00,12.45,12.47,12.44,12.45,776000.0,12.45,12.47,12.44,12.45,776000.0
2012-11-29 10:30:00,12.45,12.46,12.44,12.46,892000.0,12.45,12.46,12.44,12.46,892000.0
2012-11-29 10:35:00,12.46,12.49,12.45,12.47,782000.0,12.46,12.49,12.45,12.47,782000.0
2012-11-29 10:40:00,12.47,12.5,12.47,12.49,1724000.0,12.47,12.5,12.47,12.49,1724000.0
2012-11-29 10:45:00,12.48,12.49,12.47,12.47,702000.0,12.48,12.49,12.47,12.47,702000.0
2012-11-29 10:50:00,12.48,12.5,12.47,12.5,2506000.0,12.48,12.5,12.47,12.5,2506000.0
2012-11-29 10:55:00,12.5,12.55,12.48,12.53,2724000.0,12.5,12.55,12.48,12.53,2724000.0
2012-11-29 11:00:00,12.52,12.53,12.51,12.52,1146000.0,12.52,12.53,12.51,12.52,1146000.0
2012-11-29 11:05:00,12.51,12.53,12.51,12.52,850000.0,12.51,12.53,12.51,12.52,850000.0
2012-11-29 11:10:00,12.52,12.54,12.52,12.54,962000.0,12.52,12.54,12.52,12.54,962000.0
2012-11-29 11:15:00,12.54,12.54,12.51,12.53,1228000.0,12.54,12.54,12.51,12.53,1228000.0
2012-11-29 11:20:00,12.53,12.54,12.5,12.51,1682000.0,12.53,12.54,12.5,12.51,1682000.0
2012-11-29 11:25:00,12.5,12.52,12.49,12.5,1328000.0,12.5,12.52,12.49,12.5,1328000.0
2012-11-29 11:30:00,12.5,12.52,12.49,12.51,542000.0,12.5,12.52,12.49,12.51,542000.0
2012-11-29 11:35:00,12.51,12.52,12.5,12.52,534000.0,12.51,12.52,12.5,12.52,534000.0
2012-11-29 11:40:00,12.52,12.52,12.43,12.47,2302000.0,12.52,12.52,12.43,12.47,2302000.0
2012-11-29 11:45:00,12.46,12.49,12.45,12.48,1294000.0,12.46,12.49,12.45,12.48,1294000.0
2012-11-29 11:50:00,12.48,12.51,12.46,12.47,1132000.0,12.48,12.51,12.46,12.47,1132000.0
2012-11-29 11:55:00,12.47,12.48,12.44,12.46,834000.0,12.47,12.48,12.44,12.46,834000.0
2012-11-29 12:00:00,12.46,12.48,12.43,12.46,868000.0,12.46,12.48,12.43,12.46,868000.0
2012-11-29 12:05:00,12.45,12.5,12.45,12.49,778000.0,12.45,12.5,12.45,12.49,778000.0
2012-11-29 12:10:00,12.49,12.52,12.46,12.5,876000.0,12.49,12.52,12.46,12.5,876000.0
2012-11-29 12:15:00,12.5,12.51,12.49,12.49,352000.0,12.5,12.51,12.49,12.49,352000.0
2012-11-29 12:20:00,12.49,12.53,12.49,12.52,726000.0,12.49,12.53,12.49,12.52,726000.0
2012-11-29 12:25:00,12.53,12.53,12.51,12.51,408000.0,12.53,12.53,12.51,12.51,408000.0
2012-11-29 12:30:00,12.52,12.52,12.5,12.51,348000.0,12.52,12.52,12.5,12.51,348000.0
2012-11-29 12:35:00,12.51,12.51,12.49,12.51,690000.0,12.51,12.51,12.49,12.51,690000.0
2012-11-29 12:40:00,12.5,12.51,12.49,12.5,594000.0,12.5,12.51,12.49,12.5,594000.0
2012-11-29 12:45:00,12.5,12.51,12.49,12.51,482000.0,12.5,12.51,12.49,12.51,482000.0
2012-11-29 12:50:00,12.5,12.51,12.49,12.5,546000.0,12.5,12.51,12.49,12.5,546000.0
2012-11-29 12:55:00,12.5,12.5,12.49,12.49,558000.0,12.5,12.5,12.49,12.49,558000.0
2012-11-29 13:00:00,12.5,12.51,12.5,12.51,892000.0,12.5,12.51,12.5,12.51,892000.0
2012-11-29 13:05:00,12.51,12.52,12.5,12.51,418000.0,12.51,12.52,12.5,12.51,418000.0
2012-11-29 13:10:00,12.51,12.51,12.49,12.49,602000.0,12.51,12.51,12.49,12.49,602000.0
2012-11-29 13:15:00,12.5,12.51,12.49,12.5,420000.0,12.5,12.51,12.49,12.5,420000.0
2012-11-29 13:20:00,12.5,12.51,12.5,12.51,306000.0,12.5,12.51,12.5,12.51,306000.0
2012-11-29 13:25:00,12.51,12.52,12.5,12.51,660000.0,12.51,12.52,12.5,12.51,660000.0
2012-11-29 13:30:00,12.51,12.54,12.5,12.53,794000.0,12.51,12.54,12.5,12.53,794000.0
2012-11-29 13:35:00,12.54,12.54,12.53,12.54,320000.0,12.54,12.54,12.53,12.54,320000.0
2012-11-29 13:40:00,12.54,12.55,12.53,12.54,702000.0,12.54,12.55,12.53,12.54,702000.0
2012-11-29 13:45:00,12.54,12.56,12.53,12.56,1462000.0,12.54,12.56,12.53,12.56,1462000.0
2012-11-29 13:50:00,12.56,12.57,12.55,12.56,822000.0,12.56,12.57,12.55,12.56,822000.0
2012-11-29 13:55:00,12.56,12.56,12.53,12.54,706000.0,12.56,12.56,12.53,12.54,706000.0
2012-11-29 14:00:00,12.53,12.55,12.53,12.55,540000.0,12.53,12.55,12.53,12.55,540000.0
2012-11-29 14:05:00,12.55,12.56,12.55,12.56,1352000.0,12.55,12.56,12.55,12.56,1352000.0
2012-11-29 14:10:00,12.55,12.56,12.53,12.55,460000.0,12.55,12.56,12.53,12.55,460000.0
2012-11-29 14:15:00,12.55,12.57,12.55,12.57,1060000.0,12.55,12.57,12.55,12.57,1060000.0
2012-11-29 14:20:00,12.57,12.6,12.57,12.59,974000.0,12.57,12.6,12.57,12.59,974000.0
2012-11-29 14:25:00,12.59,12.6,12.58,12.58,706000.0,12.59,12.6,12.58,12.58,706000.0
2012-11-29 14:30:00,12.58,12.61,12.58,12.6,1208000.0,12.58,12.61,12.58,12.6,1208000.0
2012-11-29 14:35:00,12.6,12.61,12.58,12.6,960000.0,12.6,12.61,12.58,12.6,960000.0
2012-11-29 14:40:00,12.6,12.6,12.58,12.59,824000.0,12.6,12.6,12.58,12.59,824000.0
2012-11-29 14:45:00,12.59,12.62,12.59,12.61,1274000.0,12.59,12.62,12.59,12.61,1274000.0
2012-11-29 14:50:00,12.61,12.61,12.6,12.6,462000.0,12.61,12.61,12.6,12.6,462000.0
2012-11-29 14:55:00,12.6,12.62,12.6,12.61,954000.0,12.6,12.62,12.6,12.61,954000.0
2012-11-29 15:00:00,12.61,12.62,12.59,12.6,528000.0,12.61,12.62,12.59,12.6,528000.0
2012-11-29 15:05:00,12.6,12.6,12.58,12.58,942000.0,12.6,12.6,12.58,12.58,942000.0
2012-11-29 15:10:00,12.58,12.59,12.57,12.58,946000.0,12.58,12.59,12.57,12.58,946000.0
2012-11-29 15:15:00,12.58,12.59,12.58,12.58,632000.0,12.58,12.59,12.58,12.58,632000.0
2012-11-29 15:20:00,12.58,12.59,12.57,12.57,1194000.0,12.58,12.59,12.57,12.57,1194000.0
2012-11-29 15:25:00,12.57,12.6,12.57,12.59,1026000.0,12.57,12.6,12.57,12.59,1026000.0
2012-11-29 15:30:00,12.58,12.6,12.57,12.59,900000.0,12.58,12.6,12.57,12.59,900000.0
2012-11-29 15:35:00,12.59,12.61,12.58,12.6,1660000.0,12.59,12.61,12.58,12.6,1660000.0
2012-11-29 15:40:00,12.6,12.62,12.6,12.61,1052000.0,12.6,12.62,12.6,12.61,1052000.0
2012-11-29 15:45:00,12.61,12.61,12.6,12.6,1342000.0,12.61,12.61,12.6,12.6,1342000.0
2012-11-29 15:50:00,12.6,12.6,12.57,12.57,2038000.0,12.6,12.6,12.57,12.57,2038000.0
2012-11-29 15:55:00,12.57,12.58,12.56,12.56,3146000.0,12.57,12.58,12.56,12.56,3146000.0
2012-11-30 09:30:00,12.52,12.55,12.48,12.53,2848000.0,12.52,12.55,12.48,12.53,2848000.0
2012-11-30 09:35:00,12.52,12.53,12.49,12.52,1986000.0,12.52,12.53,12.49,12.52,1986000.0
2012-11-30 09:40:00,12.51,12.55,12.48,12.48,2020000.0,12.51,12.55,12.48,12.48,2020000.0
2012-11-30 09:45:00,12.49,12.5,12.44,12.45,2380000.0,12.49,12.5,12.44,12.45,2380000.0
2012-11-30 09:50:00,12.45,12.48,12.44,12.46,1534000.0,12.45,12.48,12.44,12.46,1534000.0
2012-11-30 09:55:00,12.47,12.49,12.46,12.48,838000.0,12.47,12.49,12.46,12.48,838000.0
2012-11-30 10:00:00,12.49,12.5,12.45,12.47,1606000.0,12.49,12.5,12.45,12.47,1606000.0
2012-11-30 10:05:00,12.47,12.48,12.46,12.46,924000.0,12.47,12.48,12.46,12.46,924000.0
2012-11-30 10:10:00,12.46,12.47,12.43,12.47,1074000.0,12.46,12.47,12.43,12.47,1074000.0
2012-11-30 10:15:00,12.46,12.49,12.46,12.48,470000.0,12.46,12.49,12.46,12.48,470000.0
2012-11-30 10:20:00,12.48,12.5,12.48,12.5,1000000.0,12.48,12.5,12.48,12.5,1000000.0
2012-11-30 10:25:00,12.5,12.5,12.48,12.49,334000.0,12.5,12.5,12.48,12.49,334000.0
2012-11-30 10:30:00,12.49,12.5,12.47,12.49,602000.0,12.49,12.5,12.47,12.49,602000.0
2012-11-30 10:35:00,12.49,12.5,12.48,12.49,372000.0,12.49,12.5,12.48,12.49,372000.0
2012-11-30 10:40:00,12.49,12.5,12.48,12.49,872000.0,12.49,12.5,12.48,12.49,872000.0
2012-11-30 10:45:00,12.49,12.49,12.45,12.45,664000.0,12.49,12.49,12.45,12.45,664000.0
2012-11-30 10:50:00,12.46,12.47,12.44,12.45,816000.0,12.46,12.47,12.44,12.45,816000.0
2012-11-30 10:55:00,12.46,12.48,12.46,12.48,466000.0,12.46,12.48,12.46,12.48,466000.0
2012-11-30 11:00:00,12.48,12.5,12.47,12.5,366000.0,12.48,12.5,12.47,12.5,366000.0
2012-11-30 11:05:00,12.5,12.5,12.48,12.49,248000.0,12.5,12.5,12.48,12.49,248000.0
2012-11-30 11:10:00,12.49,12.5,12.47,12.48,512000.0,12.49,12.5,12.47,12.48,512000.0
2012-11-30 11:15:00,12.48,12.48,12.45,12.46,694000.0,12.48,12.48,12.45,12.46,694000.0
2012-11-30 11:20:00,12.45,12.46,12.44,12.45,430000.0,12.45,12.46,12.44,12.45,430000.0
2012-11-30 11:25:00,12.45,12.46,12.45,12.45,420000.0,12.45,12.46,12.45,12.45,420000.0
2012-11-30 11:30:00,12.46,12.46,12.42,12.42,794000.0,12.46,12.46,12.42,12.42,794000.0
2012-11-30 11:35:00,12.42,12.48,12.41,12.47,1222000.0,12.42,12.48,12.41,12.47,1222000.0
2012-11-30 11:40:00,12.48,12.49,12.46,12.46,342000.0,12.48,12.49,12.46,12.46,342000.0
2012-11-30 11:45:00,12.46,12.49,12.46,12.48,400000.0,12.46,12.49,12.46,12.48,400000.0
2012-11-30 11:50:00,12.48,12.5,12.47,12.5,972000.0,12.48,12.5,12.47,12.5,972000.0
2012-11-30 11:55:00,12.5,12.5,12.48,12.48,1122000.0,12.5,12.5,12.48,12.48,1122000.0
2012-11-30 12:00:00,12.49,12.5,12.48,12.48,314000.0,12.49,12.5,12.48,12.48,314000.0
2012-11-30 12:05:00,12.49,12.5,12.48,12.5,562000.0,12.49,12.5,12.48,12.5,562000.0
2012-11-30 12:10:00,12.5,12.5,12.49,12.49,468000.0,12.5,12.5,12.49,12.49,468000.0
2012-11-30 12:15:00,12.49,12.49,12.48,12.49,274000.0,12.49,12.49,12.48,12.49,274000.0
2012-11-30 12:20:00,12.49,12.49,12.49,12.49,398000.0,12.49,12.49,12.49,12.49,398000.0
2012-11-30 12:25:00,12.49,12.52,12.49,12.49,1578000.0,12.49,12.52,12.49,12.49,1578000.0
2012-11-30 12:30:00,12.49,12.51,12.49,12.51,398000.0,12.49,12.51,12.49,12.51,398000.0
2012-11-30 12:35:00,12.5,12.51,12.5,12.5,522000.0,12.5,12.51,12.5,12.5,522000.0
2012-11-30 12:40:00,12.5,12.5,12.49,12.49,240000.0,12.5,12.5,12.49,12.49,240000.0
2012-11-30 12:45:00,12.49,12.49,12.46,12.49,656000.0,12.49,12.49,12.46,12.49,656000.0
2012-11-30 12:50:00,12.48,12.48,12.46,12.47,718000.0,12.48,12.48,12.46,12.47,718000.0
2012-11-30 12:55:00,12.47,12.47,12.45,12.47,242000.0,12.47,12.47,12.45,12.47,242000.0
2012-11-30 13:00:00,12.47,12.48,12.47,12.47,184000.0,12.47,12.48,12.47,12.47,184000.0
2012-11-30 13:05:00,12.47,12.48,12.47,12.48,288000.0,12.47,12.48,12.47,12.48,288000.0
2012-11-30 13:10:00,12.48,12.5,12.48,12.49,600000.0,12.48,12.5,12.48,12.49,600000.0
2012-11-30 13:15:00,12.5,12.5,12.48,12.48,222000.0,12.5,12.5,12.48,12.48,222000.0
2012-11-30 13:20:00,12.49,12.5,12.48,12.5,320000.0,12.49,12.5,12.48,12.5,320000.0
2012-11-30 13:25:00,12.5,12.5,12.48,12.49,530000.0,12.5,12.5,12.48,12.49,530000.0
2012-11-30 13:30:00,12.49,12.5,12.49,12.49,182000.0,12.49,12.5,12.49,12.49,182000.0
2012-11-30 13:35:00,12.49,12.49,12.48,12.49,296000.0,12.49,12.49,12.48,12.49,296000.0
2012-11-30 13:40:00,12.49,12.5,12.48,12.5,198000.0,12.49,12.5,12.48,12.5,198000.0
2012-11-30 13:45:00,12.49,12.5,12.49,12.5,172000.0,12.49,12.5,12.49,12.5,172000.0
2012-11-30 13:50:00,12.5,12.51,12.49,12.5,368000.0,12.5,12.51,12.49,12.5,368000.0
2012-11-30 13:55:00,12.5,12.5,12.49,12.5,542000.0,12.5,12.5,12.49,12.5,542000.0
2012-11-30 14:00:00,12.5,12.5,12.49,12.5,836000.0,12.5,12.5,12.49,12.5,836000.0
2012-11-30 14:05:00,12.5,12.52,12.5,12.52,6326000.0,12.5,12.52,12.5,12.52,6326000.0
2012-11-30 14:10:00,12.52,12.52,12.51,12.51,626000.0,12.52,12.52,12.51,12.51,626000.0
2012-11-30 14:15:00,12.51,12.52,12.51,12.51,318000.0,12.51,12.52,12.51,12.51,318000.0
2012-11-30 14:20:00,12.52,12.54,12.51,12.53,526000.0,12.52,12.54,12.51,12.53,526000.0
2012-11-30 14:25:00,12.54,12.54,12.53,12.54,550000.0,12.54,12.54,12.53,12.54,550000.0
2012-11-30 14:30:00,12.54,12.54,12.52,12.52,470000.0,12.54,12.54,12.52,12.52,470000.0
2012-11-30 14:35:00,12.52,12.53,12.52,12.52,514000.0,12.52,12.53,12.52,12.52,514000.0
2012-11-30 14:40:00,12.52,12.53,12.52,12.53,382000.0,12.52,12.53,12.52,12.53,382000.0
2012-11-30 14:45:00,12.53,12.53,12.52,12.53,712000.0,12.53,12.53,12.52,12.53,712000.0
2012-11-30 14:50:00,12.53,12.53,12.52,12.53,558000.0,12.53,12.53,12.52,12.53,558000.0
2012-11-30 14:55:00,12.53,12.53,12.52,12.53,418000.0,12.53,12.53,12.52,12.53,418000.0
2012-11-30 15:00:00,12.53,12.53,12.52,12.53,876000.0,12.53,12.53,12.52,12.53,876000.0
2012-11-30 15:05:00,12.53,12.53,12.52,12.53,890000.0,12.53,12.53,12.52,12.53,890000.0
2012-11-30 15:10:00,12.53,12.53,12.53,12.53,590000.0,12.53,12.53,12.53,12.53,590000.0
2012-11-30 15:15:00,12.53,12.54,12.52,12.53,560000.0,12.53,12.54,12.52,12.53,560000.0
2012-11-30 15:20:00,12.53,12.54,12.52,12.52,412000.0,12.53,12.54,12.52,12.52,412000.0
2012-11-30 15:25:00,12.52,12.53,12.52,12.53,690000.0,12.52,12.53,12.52,12.53,690000.0
2012-11-30 15:30:00,12.53,12.56,12.52,12.55,1262000.0,12.53,12.56,12.52,12.55,1262000.0
2012-11-30 15:35:00,12.55,12.58,12.55,12.58,1138000.0,12.55,12.58,12.55,12.58,1138000.0
2012-11-30 15:40:00,12.58,12.59,12.57,12.58,1554000.0,12.58,12.59,12.57,12.58,1554000.0
2012-11-30 15:45:00,12.58,12.6,12.58,12.59,2004000.0,12.58,12.6,12.58,12.59,2004000.0
2012-11-30 15:50:00,12.6,12.63,12.59,12.63,1656000.0,12.6,12.63,12.59,12.63,1656000.0
2012-11-30 15:55:00,12.63,12.63,12.59,12.6,3614000.0,12.63,12.63,12.59,12.6,3614000.0
2012-12-03 09:30:00,12.63,12.66,12.58,12.6,3262000.0,12.63,12.66,12.58,12.6,3262000.0
2012-12-03 09:35:00,12.59,12.65,12.59,12.64,1770000.0,12.59,12.65,12.59,12.64,1770000.0
2012-12-03 09:40:00,12.65,12.66,12.62,12.64,1864000.0,12.65,12.66,12.62,12.64,1864000.0
2012-12-03 09:45:00,12.63,12.64,12.63,12.63,1014000.0,12.63,12.64,12.63,12.63,1014000.0
2012-12-03 09:50:00,12.63,12.65,12.63,12.65,776000.0,12.63,12.65,12.63,12.65,776000.0
2012-12-03 09:55:00,12.65,12.68,12.64,12.66,1180000.0,12.65,12.68,12.64,12.66,1180000.0
2012-12-03 10:00:00,12.66,12.67,12.62,12.63,2308000.0,12.66,12.67,12.62,12.63,2308000.0
2012-12-03 10:05:00,12.63,12.65,12.62,12.63,936000.0,12.63,12.65,12.62,12.63,936000.0
2012-12-03 10:10:00,12.63,12.66,12.62,12.65,730000.0,12.63,12.66,12.62,12.65,730000.0
2012-12-03 10:15:00,12.65,12.69,12.64,12.67,1562000.0,12.65,12.69,12.64,12.67,1562000.0
2012-12-03 10:20:00,12.67,12.71,12.67,12.7,876000.0,12.67,12.71,12.67,12.7,876000.0
2012-12-03 10:25:00,12.7,12.7,12.63,12.64,882000.0,12.7,12.7,12.63,12.64,882000.0
2012-12-03 10:30:00,12.64,12.66,12.63,12.64,736000.0,12.64,12.66,12.63,12.64,736000.0
2012-12-03 10:35:00,12.64,12.65,12.63,12.64,700000.0,12.64,12.65,12.63,12.64,700000.0
2012-12-03 10:40:00,12.63,12.64,12.63,12.64,624000.0,12.63,12.64,12.63,12.64,624000.0
2012-12-03 10:45:00,12.63,12.67,12.63,12.66,740000.0,12.63,12.67,12.63,12.66,740000.0
2012-12-03 10:50:00,12.66,12.67,12.63,12.63,838000.0,12.66,12.67,12.63,12.63,838000.0
2012-12-03 10:55:00,12.63,12.65,12.61,12.64,674000.0,12.63,12.65,12.61,12.64,674000.0
2012-12-03 11:00:00,12.63,12.64,12.61,12.61,548000.0,12.63,12.64,12.61,12.61,548000.0
2012-12-03 11:05:00,12.61,12.63,12.61,12.62,344000.0,12.61,12.63,12.61,12.62,344000.0
2012-12-03 11:10:00,12.62,12.64,12.62,12.63,462000.0,12.62,12.64,12.62,12.63,462000.0
2012-12-03 11:15:00,12.63,12.65,12.63,12.63,276000.0,12.63,12.65,12.63,12.63,276000.0
2012-12-03 11:20:00,12.64,12.64,12.57,12.58,1150000.0,12.64,12.64,12.57,12.58,1150000.0
2012-12-03 11:25:00,12.58,12.61,12.58,12.6,642000.0,12.58,12.61,12.58,12.6,642000.0
2012-12-03 11:30:00,12.6,12.61,12.59,12.61,544000.0,12.6,12.61,12.59,12.61,544000.0
2012-12-03 11:35:00,12.61,12.63,12.6,12.61,672000.0,12.61,12.63,12.6,12.61,672000.0
2012-12-03 11:40:00,12.61,12.62,12.6,12.61,720000.0,12.61,12.62,12.6,12.61,720000.0
2012-12-03 11:45:00,12.6,12.63,12.6,12.63,368000.0,12.6,12.63,12.6,12.63,368000.0
2012-12-03 11:50:00,12.63,12.65,12.63,12.64,536000.0,12.63,12.65,12.63,12.64,536000.0
2012-12-03 11:55:00,12.64,12.64,12.63,12.64,304000.0,12.64,12.64,12.63,12.64,304000.0
2012-12-03 12:00:00,12.64,12.64,12.62,12.62,166000.0,12.64,12.64,12.62,12.62,166000.0
2012-12-03 12:05:00,12.63,12.63,12.61,12.62,206000.0,12.63,12.63,12.61,12.62,206000.0
2012-12-03 12:10:00,12.62,12.62,12.61,12.61,170000.0,12.62,12.62,12.61,12.61,170000.0
2012-12-03 12:15:00,12.61,12.61,12.59,12.59,322000.0,12.61,12.61,12.59,12.59,322000.0
2012-12-03 12:20:00,12.59,12.6,12.59,12.6,416000.0,12.59,12.6,12.59,12.6,416000.0
2012-12-03 12:25:00,12.6,12.62,12.6,12.6,200000.0,12.6,12.62,12.6,12.6,200000.0
2012-12-03 12:30:00,12.6,12.61,12.6,12.61,154000.0,12.6,12.61,12.6,12.61,154000.0
2012-12-03 12:35:00,12.61,12.61,12.59,12.59,202000.0,12.61,12.61,12.59,12.59,202000.0
2012-12-03 12:40:00,12.59,12.6,12.58,12.59,408000.0,12.59,12.6,12.58,12.59,408000.0
2012-12-03 12:45:00,12.58,12.59,12.58,12.58,412000.0,12.58,12.59,12.58,12.58,412000.0
2012-12-03 12:50:00,12.58,12.59,12.58,12.58,216000.0,12.58,12.59,12.58,12.58,216000.0
2012-12-03 12:55:00,12.58,12.59,12.57,12.58,152000.0,12.58,12.59,12.57,12.58,152000.0
2012-12-03 13:00:00,12.58,12.58,12.56,12.57,362000.0,12.58,12.58,12.56,12.57,362000.0
2012-12-03 13:05:00,12.58,12.59,12.57,12.58,190000.0,12.58,12.59,12.57,12.58,190000.0
2012-12-03 13:10:00,12.58,12.59,12.58,12.58,260000.0,12.58,12.59,12.58,12.58,260000.0
2012-12-03 13:15:00,12.58,12.59,12.58,12.58,420000.0,12.58,12.59,12.58,12.58,420000.0
2012-12-03 13:20:00,12.59,12.6,12.58,12.59,426000.0,12.59,12.6,12.58,12.59,426000.0
2012-12-03 13:25:00,12.59,12.59,12.58,12.58,250000.0,12.59,12.59,12.58,12.58,250000.0
2012-12-03 13:30:00,12.58,12.59,12.57,12.57,352000.0,12.58,12.59,12.57,12.57,352000.0
2012-12-03 13:35:00,12.57,12.58,12.57,12.58,384000.0,12.57,12.58,12.57,12.58,384000.0
2012-12-03 13:40:00,12.58,12.58,12.57,12.58,472000.0,12.58,12.58,12.57,12.58,472000.0
2012-12-03 13:45:00,12.58,12.58,12.57,12.58,266000.0,12.58,12.58,12.57,12.58,266000.0
2012-12-03 13:50:00,12.58,12.58,12.57,12.57,134000.0,12.58,12.58,12.57,12.57,134000.0
2012-12-03 13:55:00,12.57,12.58,12.57,12.57,230000.0,12.57,12.58,12.57,12.57,230000.0
2012-12-03 14:00:00,12.57,12.58,12.57,12.57,342000.0,12.57,12.58,12.57,12.57,342000.0
2012-12-03 14:05:00,12.57,12.59,12.57,12.59,332000.0,12.57,12.59,12.57,12.59,332000.0
2012-12-03 14:10:00,12.59,12.59,12.54,12.55,970000.0,12.59,12.59,12.54,12.55,970000.0
2012-12-03 14:15:00,12.55,12.57,12.55,12.55,560000.0,12.55,12.57,12.55,12.55,560000.0
2012-12-03 14:20:00,12.55,12.56,12.55,12.55,210000.0,12.55,12.56,12.55,12.55,210000.0
2012-12-03 14:25:00,12.56,12.56,12.55,12.55,510000.0,12.56,12.56,12.55,12.55,510000.0
2012-12-03 14:30:00,12.55,12.56,12.54,12.55,408000.0,12.55,12.56,12.54,12.55,408000.0
2012-12-03 14:35:00,12.55,12.57,12.54,12.54,500000.0,12.55,12.57,12.54,12.54,500000.0
2012-12-03 14:40:00,12.54,12.56,12.54,12.55,460000.0,12.54,12.56,12.54,12.55,460000.0
2012-12-03 14:45:00,12.54,12.55,12.54,12.54,796000.0,12.54,12.55,12.54,12.54,796000.0
2012-12-03 14:50:00,12.54,12.55,12.54,12.55,678000.0,12.54,12.55,12.54,12.55,678000.0
2012-12-03 14:55:00,12.55,12.56,12.54,12.55,612000.0,12.55,12.56,12.54,12.55,612000.0
2012-12-03 15:00:00,12.55,12.59,12.55,12.57,692000.0,12.55,12.59,12.55,12.57,692000.0
2012-12-03 15:05:00,12.56,12.57,12.54,12.55,580000.0,12.56,12.57,12.54,12.55,580000.0
2012-12-03 15:10:00,12.55,12.56,12.54,12.55,450000.0,12.55,12.56,12.54,12.55,450000.0
2012-12-03 15:15:00,12.55,12.55,12.53,12.53,766000.0,12.55,12.55,12.53,12.53,766000.0
2012-12-03 15:20:00,12.53,12.54,12.52,12.53,936000.0,12.53,12.54,12.52,12.53,936000.0
2012-12-03 15:25:00,12.53,12.54,12.52,12.52,862000.0,12.53,12.54,12.52,12.52,862000.0
2012-12-03 15:30:00,12.52,12.55,12.51,12.53,876000.0,12.52,12.55,12.51,12.53,876000.0
2012-12-03 15:35:00,12.53,12.54,12.52,12.53,606000.0,12.53,12.54,12.52,12.53,606000.0
2012-12-03 15:40:00,12.53,12.54,12.52,12.54,708000.0,12.53,12.54,12.52,12.54,708000.0
2012-12-03 15:45:00,12.54,12.54,12.51,12.51,1142000.0,12.54,12.54,12.51,12.51,1142000.0
2012-12-03 15:50:00,12.51,12.53,12.51,12.53,1476000.0,12.51,12.53,12.51,12.53,1476000.0
2012-12-03 15:55:00,12.53,12.53,12.5,12.52,3278000.0,12.53,12.53,12.5,12.52,3278000.0
2012-12-04 09:30:00,12.51,12.55,12.49,12.54,2208000.0,12.51,12.55,12.49,12.54,2208000.0
2012-12-04 09:35:00,12.55,12.58,12.52,12.57,2122000.0,12.55,12.58,12.52,12.57,2122000.0
2012-12-04 09:40:00,12.58,12.58,12.51,12.54,2362000.0,12.58,12.58,12.51,12.54,2362000.0
2012-12-04 09:45:00,12.54,12.55,12.51,12.53,3034000.0,12.54,12.55,12.51,12.53,3034000.0
2012-12-04 09:50:00,12.53,12.57,12.53,12.57,1878000.0,12.53,12.57,12.53,12.57,1878000.0
2012-12-04 09:55:00,12.57,12.57,12.54,12.54,930000.0,12.57,12.57,12.54,12.54,930000.0
2012-12-04 10:00:00,12.54,12.55,12.51,12.51,1700000.0,12.54,12.55,12.51,12.51,1700000.0
2012-12-04 10:05:00,12.51,12.55,12.51,12.53,1708000.0,12.51,12.55,12.51,12.53,1708000.0
2012-12-04 10:10:00,12.53,12.58,12.53,12.58,1770000.0,12.53,12.58,12.53,12.58,1770000.0
2012-12-04 10:15:00,12.58,12.58,12.53,12.54,1140000.0,12.58,12.58,12.53,12.54,1140000.0
2012-12-04 10:20:00,12.54,12.55,12.51,12.51,498000.0,12.54,12.55,12.51,12.51,498000.0
2012-12-04 10:25:00,12.51,12.53,12.51,12.52,946000.0,12.51,12.53,12.51,12.52,946000.0
2012-12-04 10:30:00,12.51,12.52,12.5,12.51,886000.0,12.51,12.52,12.5,12.51,886000.0
2012-12-04 10:35:00,12.5,12.5,12.44,12.46,1978000.0,12.5,12.5,12.44,12.46,1978000.0
2012-12-04 10:40:00,12.47,12.47,12.44,12.45,794000.0,12.47,12.47,12.44,12.45,794000.0
2012-12-04 10:45:00,12.45,12.48,12.45,12.47,560000.0,12.45,12.48,12.45,12.47,560000.0
2012-12-04 10:50:00,12.48,12.48,12.45,12.45,340000.0,12.48,12.48,12.45,12.45,340000.0
2012-12-04 10:55:00,12.45,12.46,12.44,12.46,660000.0,12.45,12.46,12.44,12.46,660000.0
2012-12-04 11:00:00,12.46,12.46,12.44,12.45,446000.0,12.46,12.46,12.44,12.45,446000.0
2012-12-04 11:05:00,12.44,12.45,12.43,12.44,752000.0,12.44,12.45,12.43,12.44,752000.0
2012-12-04 11:10:00,12.44,12.46,12.43,12.45,698000.0,12.44,12.46,12.43,12.45,698000.0
2012-12-04 11:15:00,12.45,12.49,12.45,12.48,726000.0,12.45,12.49,12.45,12.48,726000.0
2012-12-04 11:20:00,12.48,12.48,12.46,12.46,534000.0,12.48,12.48,12.46,12.46,534000.0
2012-12-04 11:25:00,12.46,12.48,12.46,12.47,414000.0,12.46,12.48,12.46,12.47,414000.0
2012-12-04 11:30:00,12.47,12.5,12.46,12.5,892000.0,12.47,12.5,12.46,12.5,892000.0
2012-12-04 11:35:00,12.5,12.52,12.49,12.49,702000.0,12.5,12.52,12.49,12.49,702000.0
2012-12-04 11:40:00,12.49,12.52,12.49,12.52,476000.0,12.49,12.52,12.49,12.52,476000.0
2012-12-04 11:45:00,12.52,12.55,12.51,12.52,1208000.0,12.52,12.55,12.51,12.52,1208000.0
2012-12-04 11:50:00,12.52,12.54,12.52,12.52,858000.0,12.52,12.54,12.52,12.52,858000.0
2012-12-04 11:55:00,12.52,12.54,12.51,12.52,716000.0,12.52,12.54,12.51,12.52,716000.0
2012-12-04 12:00:00,12.53,12.53,12.5,12.51,602000.0,12.53,12.53,12.5,12.51,602000.0
2012-12-04 12:05:00,12.51,12.51,12.5,12.51,108000.0,12.51,12.51,12.5,12.51,108000.0
2012-12-04 12:10:00,12.51,12.51,12.49,12.51,290000.0,12.51,12.51,12.49,12.51,290000.0
2012-12-04 12:15:00,12.51,12.51,12.5,12.5,366000.0,12.51,12.51,12.5,12.5,366000.0
2012-12-04 12:20:00,12.5,12.51,12.5,12.5,360000.0,12.5,12.51,12.5,12.5,360000.0
2012-12-04 12:25:00,12.5,12.54,12.49,12.53,484000.0,12.5,12.54,12.49,12.53,484000.0
2012-12-04 12:30:00,12.53,12.53,12.5,12.51,294000.0,12.53,12.53,12.5,12.51,294000.0
2012-12-04 12:35:00,12.52,12.52,12.51,12.52,518000.0,12.52,12.52,12.51,12.52,518000.0
2012-12-04 12:40:00,12.52,12.53,12.51,12.52,446000.0,12.52,12.53,12.51,12.52,446000.0
2012-12-04 12:45:00,12.52,12.54,12.52,12.52,306000.0,12.52,12.54,12.52,12.52,306000.0
2012-12-04 12:50:00,12.53,12.53,12.51,12.52,268000.0,12.53,12.53,12.51,12.52,268000.0
2012-12-04 12:55:00,12.52,12.53,12.52,12.53,308000.0,12.52,12.53,12.52,12.53,308000.0
2012-12-04 13:00:00,12.53,12.54,12.52,12.53,194000.0,12.53,12.54,12.52,12.53,194000.0
2012-12-04 13:05:00,12.53,12.54,12.52,12.53,442000.0,12.53,12.54,12.52,12.53,442000.0
2012-12-04 13:10:00,12.53,12.54,12.53,12.54,280000.0,12.53,12.54,12.53,12.54,280000.0
2012-12-04 13:15:00,12.54,12.55,12.53,12.53,262000.0,12.54,12.55,12.53,12.53,262000.0
2012-12-04 13:20:00,12.53,12.55,12.53,12.54,220000.0,12.53,12.55,12.53,12.54,220000.0
2012-12-04 13:25:00,12.54,12.56,12.54,12.56,514000.0,12.54,12.56,12.54,12.56,514000.0
2012-12-04 13:30:00,12.56,12.58,12.56,12.57,696000.0,12.56,12.58,12.56,12.57,696000.0
2012-12-04 13:35:00,12.57,12.57,12.56,12.56,148000.0,12.57,12.57,12.56,12.56,148000.0
2012-12-04 13:40:00,12.56,12.61,12.56,12.59,1212000.0,12.56,12.61,12.56,12.59,1212000.0
2012-12-04 13:45:00,12.59,12.6,12.58,12.6,556000.0,12.59,12.6,12.58,12.6,556000.0
2012-12-04 13:50:00,12.59,12.61,12.59,12.61,532000.0,12.59,12.61,12.59,12.61,532000.0
2012-12-04 13:55:00,12.61,12.62,12.61,12.62,546000.0,12.61,12.62,12.61,12.62,546000.0
2012-12-04 14:00:00,12.62,12.64,12.61,12.63,478000.0,12.62,12.64,12.61,12.63,478000.0
2012-12-04 14:05:00,12.63,12.63,12.62,12.63,282000.0,12.63,12.63,12.62,12.63,282000.0
2012-12-04 14:10:00,12.62,12.62,12.59,12.62,590000.0,12.62,12.62,12.59,12.62,590000.0
2012-12-04 14:15:00,12.61,12.63,12.6,12.6,314000.0,12.61,12.63,12.6,12.6,314000.0
2012-12-04 14:20:00,12.61,12.62,12.6,12.61,256000.0,12.61,12.62,12.6,12.61,256000.0
2012-12-04 14:25:00,12.61,12.61,12.58,12.58,418000.0,12.61,12.61,12.58,12.58,418000.0
2012-12-04 14:30:00,12.58,12.59,12.56,12.59,428000.0,12.58,12.59,12.56,12.59,428000.0
2012-12-04 14:35:00,12.59,12.59,12.57,12.58,180000.0,12.59,12.59,12.57,12.58,180000.0
2012-12-04 14:40:00,12.57,12.61,12.57,12.61,424000.0,12.57,12.61,12.57,12.61,424000.0
2012-12-04 14:45:00,12.61,12.61,12.6,12.6,212000.0,12.61,12.61,12.6,12.6,212000.0
2012-12-04 14:50:00,12.6,12.63,12.6,12.62,930000.0,12.6,12.63,12.6,12.62,930000.0
2012-12-04 14:55:00,12.63,12.63,12.62,12.63,646000.0,12.63,12.63,12.62,12.63,646000.0
2012-12-04 15:00:00,12.63,12.63,12.62,12.63,452000.0,12.63,12.63,12.62,12.63,452000.0
2012-12-04 15:05:00,12.63,12.65,12.63,12.65,772000.0,12.63,12.65,12.63,12.65,772000.0
2012-12-04 15:10:00,12.64,12.65,12.63,12.64,552000.0,12.64,12.65,12.63,12.64,552000.0
2012-12-04 15:15:00,12.64,12.65,12.63,12.64,394000.0,12.64,12.65,12.63,12.64,394000.0
2012-12-04 15:20:00,12.64,12.64,12.63,12.63,898000.0,12.64,12.64,12.63,12.63,898000.0
2012-12-04 15:25:00,12.63,12.64,12.63,12.63,420000.0,12.63,12.64,12.63,12.63,420000.0
2012-12-04 15:30:00,12.63,12.63,12.61,12.62,672000.0,12.63,12.63,12.61,12.62,672000.0
2012-12-04 15:35:00,12.63,12.63,12.62,12.62,472000.0,12.63,12.63,12.62,12.62,472000.0
2012-12-04 15:40:00,12.63,12.64,12.61,12.64,672000.0,12.63,12.64,12.61,12.64,672000.0
2012-12-04 15:45:00,12.64,12.64,12.6,12.62,1122000.0,12.64,12.64,12.6,12.62,1122000.0
2012-12-04 15:50:00,12.62,12.63,12.61,12.61,684000.0,12.62,12.63,12.61,12.61,684000.0
2012-12-04 15:55:00,12.61,12.63,12.61,12.63,2350000.0,12.61,12.63,12.61,12.63,2350000.0
2012-12-05 09:30:00,12.62,12.69,12.6,12.64,3166000.0,12.62,12.69,12.6,12.64,3166000.0
2012-12-05 09:35:00,12.64,12.71,12.64,12.68,1600000.0,12.64,12.71,12.64,12.68,1600000.0
2012-12-05 09:40:00,12.68,12.69,12.65,12.66,1178000.0,12.68,12.69,12.65,12.66,1178000.0
2012-12-05 09:45:00,12.66,12.69,12.6,12.63,988000.0,12.66,12.69,12.6,12.63,988000.0
2012-12-05 09:50:00,12.62,12.66,12.61,12.65,762000.0,12.62,12.66,12.61,12.65,762000.0
2012-12-05 09:55:00,12.65,12.67,12.61,12.61,964000.0,12.65,12.67,12.61,12.61,964000.0
2012-12-05 10:00:00,12.62,12.64,12.61,12.61,1120000.0,12.62,12.64,12.61,12.61,1120000.0
2012-12-05 10:05:00,12.61,12.64,12.57,12.62,1468000.0,12.61,12.64,12.57,12.62,1468000.0
2012-12-05 10:10:00,12.61,12.63,12.61,12.62,776000.0,12.61,12.63,12.61,12.62,776000.0
2012-12-05 10:15:00,12.62,12.65,12.62,12.65,852000.0,12.62,12.65,12.62,12.65,852000.0
2012-12-05 10:20:00,12.65,12.66,12.63,12.64,656000.0,12.65,12.66,12.63,12.64,656000.0
2012-12-05 10:25:00,12.64,12.64,12.57,12.58,1028000.0,12.64,12.64,12.57,12.58,1028000.0
2012-12-05 10:30:00,12.57,12.61,12.57,12.6,1462000.0,12.57,12.61,12.57,12.6,1462000.0
2012-12-05 10:35:00,12.6,12.61,12.57,12.57,914000.0,12.6,12.61,12.57,12.57,914000.0
2012-12-05 10:40:00,12.57,12.57,12.54,12.54,1708000.0,12.57,12.57,12.54,12.54,1708000.0
2012-12-05 10:45:00,12.54,12.57,12.52,12.55,1412000.0,12.54,12.57,12.52,12.55,1412000.0
2012-12-05 10:50:00,12.55,12.58,12.54,12.54,594000.0,12.55,12.58,12.54,12.54,594000.0
2012-12-05 10:55:00,12.55,12.56,12.53,12.56,720000.0,12.55,12.56,12.53,12.56,720000.0
2012-12-05 11:00:00,12.56,12.57,12.54,12.57,768000.0,12.56,12.57,12.54,12.57,768000.0
2012-12-05 11:05:00,12.57,12.6,12.56,12.57,704000.0,12.57,12.6,12.56,12.57,704000.0
2012-12-05 11:10:00,12.57,12.6,12.57,12.59,320000.0,12.57,12.6,12.57,12.59,320000.0
2012-12-05 11:15:00,12.59,12.6,12.57,12.57,254000.0,12.59,12.6,12.57,12.57,254000.0
2012-12-05 11:20:00,12.57,12.58,12.57,12.58,240000.0,12.57,12.58,12.57,12.58,240000.0
2012-12-05 11:25:00,12.58,12.6,12.57,12.57,706000.0,12.58,12.6,12.57,12.57,706000.0
2012-12-05 11:30:00,12.58,12.64,12.58,12.63,662000.0,12.58,12.64,12.58,12.63,662000.0
2012-12-05 11:35:00,12.63,12.63,12.62,12.63,188000.0,12.63,12.63,12.62,12.63,188000.0
2012-12-05 11:40:00,12.62,12.64,12.6,12.61,236000.0,12.62,12.64,12.6,12.61,236000.0
2012-12-05 11:45:00,12.61,12.63,12.6,12.61,222000.0,12.61,12.63,12.6,12.61,222000.0
2012-12-05 11:50:00,12.61,12.63,12.6,12.63,214000.0,12.61,12.63,12.6,12.63,214000.0
2012-12-05 11:55:00,12.63,12.69,12.63,12.68,992000.0,12.63,12.69,12.63,12.68,992000.0
2012-12-05 12:00:00,12.68,12.72,12.68,12.71,1196000.0,12.68,12.72,12.68,12.71,1196000.0
2012-12-05 12:05:00,12.71,12.72,12.69,12.7,878000.0,12.71,12.72,12.69,12.7,878000.0
2012-12-05 12:10:00,12.7,12.71,12.68,12.69,368000.0,12.7,12.71,12.68,12.69,368000.0
2012-12-05 12:15:00,12.69,12.69,12.67,12.69,254000.0,12.69,12.69,12.67,12.69,254000.0
2012-12-05 12:20:00,12.69,12.7,12.69,12.69,326000.0,12.69,12.7,12.69,12.69,326000.0
2012-12-05 12:25:00,12.69,12.69,12.67,12.68,264000.0,12.69,12.69,12.67,12.68,264000.0
2012-12-05 12:30:00,12.68,12.7,12.68,12.7,414000.0,12.68,12.7,12.68,12.7,414000.0
2012-12-05 12:35:00,12.7,12.72,12.69,12.72,548000.0,12.7,12.72,12.69,12.72,548000.0
2012-12-05 12:40:00,12.72,12.72,12.71,12.71,392000.0,12.72,12.72,12.71,12.71,392000.0
2012-12-05 12:45:00,12.72,12.72,12.69,12.7,456000.0,12.72,12.72,12.69,12.7,456000.0
2012-12-05 12:50:00,12.7,12.7,12.69,12.7,484000.0,12.7,12.7,12.69,12.7,484000.0
2012-12-05 12:55:00,12.7,12.71,12.69,12.7,258000.0,12.7,12.71,12.69,12.7,258000.0
2012-12-05 13:00:00,12.7,12.72,12.7,12.71,384000.0,12.7,12.72,12.7,12.71,384000.0
2012-12-05 13:05:00,12.71,12.72,12.7,12.72,384000.0,12.71,12.72,12.7,12.72,384000.0
2012-12-05 13:10:00,12.72,12.75,12.7,12.74,836000.0,12.72,12.75,12.7,12.74,836000.0
2012-12-05 13:15:00,12.74,12.74,12.71,12.72,450000.0,12.74,12.74,12.71,12.72,450000.0
2012-12-05 13:20:00,12.72,12.73,12.72,12.73,246000.0,12.72,12.73,12.72,12.73,246000.0
2012-12-05 13:25:00,12.73,12.73,12.72,12.72,180000.0,12.73,12.73,12.72,12.72,180000.0
2012-12-05 13:30:00,12.72,12.73,12.71,12.71,146000.0,12.72,12.73,12.71,12.71,146000.0
2012-12-05 13:35:00,12.71,12.73,12.71,12.71,326000.0,12.71,12.73,12.71,12.71,326000.0
2012-12-05 13:40:00,12.71,12.72,12.69,12.71,380000.0,12.71,12.72,12.69,12.71,380000.0
2012-12-05 13:45:00,12.7,12.71,12.69,12.7,170000.0,12.7,12.71,12.69,12.7,170000.0
2012-12-05 13:50:00,12.7,12.71,12.69,12.7,254000.0,12.7,12.71,12.69,12.7,254000.0
2012-12-05 13:55:00,12.71,12.71,12.69,12.69,406000.0,12.71,12.71,12.69,12.69,406000.0
2012-12-05 14:00:00,12.69,12.72,12.69,12.7,672000.0,12.69,12.72,12.69,12.7,672000.0
2012-12-05 14:05:00,12.7,12.72,12.7,12.71,230000.0,12.7,12.72,12.7,12.71,230000.0
2012-12-05 14:10:00,12.71,12.72,12.71,12.71,258000.0,12.71,12.72,12.71,12.71,258000.0
2012-12-05 14:15:00,12.71,12.74,12.71,12.73,374000.0,12.71,12.74,12.71,12.73,374000.0
2012-12-05 14:20:00,12.73,12.73,12.72,12.72,234000.0,12.73,12.73,12.72,12.72,234000.0
2012-12-05 14:25:00,12.72,12.74,12.71,12.71,184000.0,12.72,12.74,12.71,12.71,184000.0
2012-12-05 14:30:00,12.71,12.72,12.71,12.72,426000.0,12.71,12.72,12.71,12.72,426000.0
2012-12-05 14:35:00,12.72,12.72,12.7,12.72,388000.0,12.72,12.72,12.7,12.72,388000.0
2012-12-05 14:40:00,12.72,12.73,12.72,12.73,232000.0,12.72,12.73,12.72,12.73,232000.0
2012-12-05 14:45:00,12.72,12.75,12.71,12.74,730000.0,12.72,12.75,12.71,12.74,730000.0
2012-12-05 14:50:00,12.73,12.76,12.73,12.75,954000.0,12.73,12.76,12.73,12.75,954000.0
2012-12-05 14:55:00,12.75,12.75,12.74,12.74,420000.0,12.75,12.75,12.74,12.74,420000.0
2012-12-05 15:00:00,12.74,12.75,12.73,12.75,696000.0,12.74,12.75,12.73,12.75,696000.0
2012-12-05 15:05:00,12.74,12.75,12.74,12.75,594000.0,12.74,12.75,12.74,12.75,594000.0
2012-12-05 15:10:00,12.75,12.78,12.75,12.77,638000.0,12.75,12.78,12.75,12.77,638000.0
2012-12-05 15:15:00,12.77,12.78,12.76,12.76,626000.0,12.77,12.78,12.76,12.76,626000.0
2012-12-05 15:20:00,12.76,12.76,12.74,12.76,730000.0,12.76,12.76,12.74,12.76,730000.0
2012-12-05 15:25:00,12.76,12.76,12.74,12.74,468000.0,12.76,12.76,12.74,12.74,468000.0
2012-12-05 15:30:00,12.74,12.75,12.73,12.74,654000.0,12.74,12.75,12.73,12.74,654000.0
2012-12-05 15:35:00,12.74,12.74,12.69,12.7,874000.0,12.74,12.74,12.69,12.7,874000.0
2012-12-05 15:40:00,12.69,12.7,12.67,12.67,1244000.0,12.69,12.7,12.67,12.67,1244000.0
2012-12-05 15:45:00,12.67,12.69,12.67,12.69,944000.0,12.67,12.69,12.67,12.69,944000.0
2012-12-05 15:50:00,12.69,12.71,12.69,12.71,1140000.0,12.69,12.71,12.69,12.71,1140000.0
2012-12-05 15:55:00,12.71,12.71,12.67,12.69,2190000.0,12.71,12.71,12.67,12.69,2190000.0
2012-12-06 09:30:00,12.65,12.66,12.58,12.63,2524000.0,12.65,12.66,12.58,12.63,2524000.0
2012-12-06 09:35:00,12.63,12.7,12.63,12.68,1804000.0,12.63,12.7,12.63,12.68,1804000.0
2012-12-06 09:40:00,12.68,12.69,12.65,12.68,896000.0,12.68,12.69,12.65,12.68,896000.0
2012-12-06 09:45:00,12.68,12.69,12.64,12.68,1430000.0,12.68,12.69,12.64,12.68,1430000.0
2012-12-06 09:50:00,12.68,12.7,12.65,12.7,966000.0,12.68,12.7,12.65,12.7,966000.0
2012-12-06 09:55:00,12.7,12.7,12.66,12.66,790000.0,12.7,12.7,12.66,12.66,790000.0
2012-12-06 10:00:00,12.66,12.66,12.63,12.65,1176000.0,12.66,12.66,12.63,12.65,1176000.0
2012-12-06 10:05:00,12.65,12.67,12.64,12.64,446000.0,12.65,12.67,12.64,12.64,446000.0
2012-12-06 10:10:00,12.64,12.65,12.6,12.64,928000.0,12.64,12.65,12.6,12.64,928000.0
2012-12-06 10:15:00,12.64,12.65,12.6,12.61,1142000.0,12.64,12.65,12.6,12.61,1142000.0
2012-12-06 10:20:00,12.61,12.63,12.58,12.6,1544000.0,12.61,12.63,12.58,12.6,1544000.0
2012-12-06 10:25:00,12.6,12.62,12.59,12.61,1072000.0,12.6,12.62,12.59,12.61,1072000.0
2012-12-06 10:30:00,12.61,12.62,12.59,12.6,1836000.0,12.61,12.62,12.59,12.6,1836000.0
2012-12-06 10:35:00,12.6,12.65,12.6,12.64,1362000.0,12.6,12.65,12.6,12.64,1362000.0
2012-12-06 10:40:00,12.65,12.65,12.64,12.64,736000.0,12.65,12.65,12.64,12.64,736000.0
2012-12-06 10:45:00,12.64,12.69,12.64,12.69,1316000.0,12.64,12.69,12.64,12.69,1316000.0
2012-12-06 10:50:00,12.69,12.69,12.66,12.67,672000.0,12.69,12.69,12.66,12.67,672000.0
2012-12-06 10:55:00,12.68,12.72,12.68,12.71,964000.0,12.68,12.72,12.68,12.71,964000.0
2012-12-06 11:00:00,12.72,12.72,12.69,12.69,796000.0,12.72,12.72,12.69,12.69,796000.0
2012-12-06 11:05:00,12.69,12.7,12.69,12.7,632000.0,12.69,12.7,12.69,12.7,632000.0
2012-12-06 11:10:00,12.69,12.71,12.69,12.7,542000.0,12.69,12.71,12.69,12.7,542000.0
2012-12-06 11:15:00,12.7,12.7,12.69,12.7,414000.0,12.7,12.7,12.69,12.7,414000.0
2012-12-06 11:20:00,12.7,12.71,12.69,12.71,576000.0,12.7,12.71,12.69,12.71,576000.0
2012-12-06 11:25:00,12.71,12.72,12.7,12.72,778000.0,12.71,12.72,12.7,12.72,778000.0
2012-12-06 11:30:00,12.72,12.73,12.72,12.72,808000.0,12.72,12.73,12.72,12.72,808000.0
2012-12-06 11:35:00,12.72,12.76,12.72,12.74,1302000.0,12.72,12.76,12.72,12.74,1302000.0
2012-12-06 11:40:00,12.75,12.75,12.72,12.73,862000.0,12.75,12.75,12.72,12.73,862000.0
2012-12-06 11:45:00,12.72,12.74,12.72,12.73,1342000.0,12.72,12.74,12.72,12.73,1342000.0
2012-12-06 11:50:00,12.73,12.74,12.72,12.72,662000.0,12.73,12.74,12.72,12.72,662000.0
2012-12-06 11:55:00,12.72,12.73,12.7,12.71,930000.0,12.72,12.73,12.7,12.71,930000.0
2012-12-06 12:00:00,12.71,12.71,12.7,12.7,372000.0,12.71,12.71,12.7,12.7,372000.0
2012-12-06 12:05:00,12.7,12.71,12.7,12.7,618000.0,12.7,12.71,12.7,12.7,618000.0
2012-12-06 12:10:00,12.7,12.72,12.7,12.72,308000.0,12.7,12.72,12.7,12.72,308000.0
2012-12-06 12:15:00,12.72,12.72,12.71,12.71,362000.0,12.72,12.72,12.71,12.71,362000.0
2012-12-06 12:20:00,12.71,12.72,12.71,12.71,414000.0,12.71,12.72,12.71,12.71,414000.0
2012-12-06 12:25:00,12.71,12.71,12.69,12.69,924000.0,12.71,12.71,12.69,12.69,924000.0
2012-12-06 12:30:00,12.69,12.69,12.67,12.69,846000.0,12.69,12.69,12.67,12.69,846000.0
2012-12-06 12:35:00,12.69,12.69,12.68,12.69,266000.0,12.69,12.69,12.68,12.69,266000.0
2012-12-06 12:40:00,12.69,12.69,12.66,12.67,1020000.0,12.69,12.69,12.66,12.67,1020000.0
2012-12-06 12:45:00,12.67,12.69,12.67,12.68,596000.0,12.67,12.69,12.67,12.68,596000.0
2012-12-06 12:50:00,12.68,12.69,12.68,12.68,222000.0,12.68,12.69,12.68,12.68,222000.0
2012-12-06 12:55:00,12.68,12.69,12.67,12.68,476000.0,12.68,12.69,12.67,12.68,476000.0
2012-12-06 13:00:00,12.68,12.68,12.65,12.67,598000.0,12.68,12.68,12.65,12.67,598000.0
2012-12-06 13:05:00,12.66,12.67,12.66,12.66,678000.0,12.66,12.67,12.66,12.66,678000.0
2012-12-06 13:10:00,12.66,12.68,12.66,12.67,536000.0,12.66,12.68,12.66,12.67,536000.0
2012-12-06 13:15:00,12.67,12.71,12.66,12.71,868000.0,12.67,12.71,12.66,12.71,868000.0
2012-12-06 13:20:00,12.71,12.71,12.69,12.69,506000.0,12.71,12.71,12.69,12.69,506000.0
2012-12-06 13:25:00,12.69,12.69,12.67,12.68,322000.0,12.69,12.69,12.67,12.68,322000.0
2012-12-06 13:30:00,12.68,12.69,12.67,12.69,206000.0,12.68,12.69,12.67,12.69,206000.0
2012-12-06 13:35:00,12.69,12.69,12.68,12.68,258000.0,12.69,12.69,12.68,12.68,258000.0
2012-12-06 13:40:00,12.68,12.68,12.67,12.68,396000.0,12.68,12.68,12.67,12.68,396000.0
2012-12-06 13:45:00,12.68,12.7,12.67,12.7,420000.0,12.68,12.7,12.67,12.7,420000.0
2012-12-06 13:50:00,12.69,12.69,12.68,12.69,162000.0,12.69,12.69,12.68,12.69,162000.0
2012-12-06 13:55:00,12.69,12.71,12.68,12.71,230000.0,12.69,12.71,12.68,12.71,230000.0
2012-12-06 14:00:00,12.71,12.71,12.69,12.7,414000.0,12.71,12.71,12.69,12.7,414000.0
2012-12-06 14:05:00,12.7,12.7,12.69,12.7,434000.0,12.7,12.7,12.69,12.7,434000.0
2012-12-06 14:10:00,12.7,12.72,12.7,12.72,652000.0,12.7,12.72,12.7,12.72,652000.0
2012-12-06 14:15:00,12.72,12.72,12.7,12.7,856000.0,12.72,12.72,12.7,12.7,856000.0
2012-12-06 14:20:00,12.7,12.7,12.69,12.7,758000.0,12.7,12.7,12.69,12.7,758000.0
2012-12-06 14:25:00,12.7,12.71,12.69,12.7,726000.0,12.7,12.71,12.69,12.7,726000.0
2012-12-06 14:30:00,12.7,12.72,12.7,12.71,496000.0,12.7,12.72,12.7,12.71,496000.0
2012-12-06 14:35:00,12.71,12.72,12.7,12.7,500000.0,12.71,12.72,12.7,12.7,500000.0
2012-12-06 14:40:00,12.7,12.7,12.67,12.68,826000.0,12.7,12.7,12.67,12.68,826000.0
2012-12-06 14:45:00,12.68,12.69,12.67,12.68,246000.0,12.68,12.69,12.67,12.68,246000.0
2012-12-06 14:50:00,12.68,12.69,12.68,12.68,202000.0,12.68,12.69,12.68,12.68,202000.0
2012-12-06 14:55:00,12.68,12.69,12.67,12.68,650000.0,12.68,12.69,12.67,12.68,650000.0
2012-12-06 15:00:00,12.68,12.69,12.67,12.68,664000.0,12.68,12.69,12.67,12.68,664000.0
2012-12-06 15:05:00,12.68,12.69,12.67,12.68,696000.0,12.68,12.69,12.67,12.68,696000.0
2012-12-06 15:10:00,12.68,12.68,12.65,12.66,1084000.0,12.68,12.68,12.65,12.66,1084000.0
2012-12-06 15:15:00,12.66,12.68,12.63,12.65,1384000.0,12.66,12.68,12.63,12.65,1384000.0
2012-12-06 15:20:00,12.65,12.68,12.65,12.66,1100000.0,12.65,12.68,12.65,12.66,1100000.0
2012-12-06 15:25:00,12.66,12.67,12.65,12.65,740000.0,12.66,12.67,12.65,12.65,740000.0
2012-12-06 15:30:00,12.65,12.68,12.63,12.68,1264000.0,12.65,12.68,12.63,12.68,1264000.0
2012-12-06 15:35:00,12.68,12.69,12.67,12.68,892000.0,12.68,12.69,12.67,12.68,892000.0
2012-12-06 15:40:00,12.67,12.68,12.65,12.66,950000.0,12.67,12.68,12.65,12.66,950000.0
2012-12-06 15:45:00,12.66,12.67,12.65,12.67,1260000.0,12.66,12.67,12.65,12.67,1260000.0
2012-12-06 15:50:00,12.67,12.7,12.67,12.69,2204000.0,12.67,12.7,12.67,12.69,2204000.0
2012-12-06 15:55:00,12.69,12.69,12.65,12.67,3078000.0,12.69,12.69,12.65,12.67,3078000.0
2012-12-07 09:30:00,12.72,12.76,12.71,12.75,2346000.0,12.72,12.76,12.71,12.75,2346000.0
2012-12-07 09:35:00,12.74,12.75,12.71,12.72,1322000.0,12.74,12.75,12.71,12.72,1322000.0
2012-12-07 09:40:00,12.72,12.74,12.7,12.74,730000.0,12.72,12.74,12.7,12.74,730000.0
2012-12-07 09:45:00,12.73,12.74,12.66,12.68,792000.0,12.73,12.74,12.66,12.68,792000.0
2012-12-07 09:50:00,12.69,12.7,12.64,12.64,1264000.0,12.69,12.7,12.64,12.64,1264000.0
2012-12-07 09:55:00,12.64,12.66,12.6,12.63,1248000.0,12.64,12.66,12.6,12.63,1248000.0
2012-12-07 10:00:00,12.64,12.69,12.62,12.67,938000.0,12.64,12.69,12.62,12.67,938000.0
2012-12-07 10:05:00,12.67,12.71,12.67,12.7,1020000.0,12.67,12.71,12.67,12.7,1020000.0
2012-12-07 10:10:00,12.7,12.7,12.65,12.67,668000.0,12.7,12.7,12.65,12.67,668000.0
2012-12-07 10:15:00,12.67,12.7,12.67,12.69,602000.0,12.67,12.7,12.67,12.69,602000.0
2012-12-07 10:20:00,12.69,12.7,12.67,12.68,466000.0,12.69,12.7,12.67,12.68,466000.0
2012-12-07 10:25:00,12.68,12.68,12.66,12.68,422000.0,12.68,12.68,12.66,12.68,422000.0
2012-12-07 10:30:00,12.68,12.68,12.64,12.65,1122000.0,12.68,12.68,12.64,12.65,1122000.0
2012-12-07 10:35:00,12.65,12.68,12.65,12.68,180000.0,12.65,12.68,12.65,12.68,180000.0
2012-12-07 10:40:00,12.67,12.68,12.66,12.67,288000.0,12.67,12.68,12.66,12.67,288000.0
2012-12-07 10:45:00,12.67,12.68,12.65,12.65,462000.0,12.67,12.68,12.65,12.65,462000.0
2012-12-07 10:50:00,12.65,12.68,12.65,12.66,486000.0,12.65,12.68,12.65,12.66,486000.0
2012-12-07 10:55:00,12.66,12.68,12.64,12.66,336000.0,12.66,12.68,12.64,12.66,336000.0
2012-12-07 11:00:00,12.67,12.68,12.63,12.66,666000.0,12.67,12.68,12.63,12.66,666000.0
2012-12-07 11:05:00,12.66,12.68,12.64,12.65,406000.0,12.66,12.68,12.64,12.65,406000.0
2012-12-07 11:10:00,12.64,12.67,12.63,12.65,520000.0,12.64,12.67,12.63,12.65,520000.0
2012-12-07 11:15:00,12.65,12.67,12.65,12.65,258000.0,12.65,12.67,12.65,12.65,258000.0
2012-12-07 11:20:00,12.65,12.66,12.65,12.65,178000.0,12.65,12.66,12.65,12.65,178000.0
2012-12-07 11:25:00,12.65,12.66,12.65,12.65,274000.0,12.65,12.66,12.65,12.65,274000.0
2012-12-07 11:30:00,12.65,12.69,12.61,12.68,994000.0,12.65,12.69,12.61,12.68,994000.0
2012-12-07 11:35:00,12.69,12.7,12.67,12.67,274000.0,12.69,12.7,12.67,12.67,274000.0
2012-12-07 11:40:00,12.67,12.69,12.66,12.67,334000.0,12.67,12.69,12.66,12.67,334000.0
2012-12-07 11:45:00,12.67,12.68,12.66,12.66,218000.0,12.67,12.68,12.66,12.66,218000.0
2012-12-07 11:50:00,12.66,12.67,12.63,12.64,620000.0,12.66,12.67,12.63,12.64,620000.0
2012-12-07 11:55:00,12.65,12.65,12.63,12.64,726000.0,12.65,12.65,12.63,12.64,726000.0
2012-12-07 12:00:00,12.64,12.65,12.63,12.64,358000.0,12.64,12.65,12.63,12.64,358000.0
2012-12-07 12:05:00,12.64,12.65,12.63,12.64,302000.0,12.64,12.65,12.63,12.64,302000.0
2012-12-07 12:10:00,12.64,12.65,12.64,12.64,216000.0,12.64,12.65,12.64,12.64,216000.0
2012-12-07 12:15:00,12.64,12.67,12.64,12.65,334000.0,12.64,12.67,12.64,12.65,334000.0
2012-12-07 12:20:00,12.65,12.67,12.65,12.65,266000.0,12.65,12.67,12.65,12.65,266000.0
2012-12-07 12:25:00,12.66,12.66,12.65,12.65,212000.0,12.66,12.66,12.65,12.65,212000.0
2012-12-07 12:30:00,12.65,12.65,12.64,12.64,230000.0,12.65,12.65,12.64,12.64,230000.0
2012-12-07 12:35:00,12.65,12.65,12.63,12.63,240000.0,12.65,12.65,12.63,12.63,240000.0
2012-12-07 12:40:00,12.63,12.66,12.63,12.65,354000.0,12.63,12.66,12.63,12.65,354000.0
2012-12-07 12:45:00,12.65,12.66,12.65,12.65,392000.0,12.65,12.66,12.65,12.65,392000.0
2012-12-07 12:50:00,12.65,12.66,12.65,12.65,226000.0,12.65,12.66,12.65,12.65,226000.0
2012-12-07 12:55:00,12.65,12.66,12.65,12.65,386000.0,12.65,12.66,12.65,12.65,386000.0
2012-12-07 13:00:00,12.65,12.67,12.65,12.65,518000.0,12.65,12.67,12.65,12.65,518000.0
2012-12-07 13:05:00,12.65,12.66,12.65,12.65,314000.0,12.65,12.66,12.65,12.65,314000.0
2012-12-07 13:10:00,12.65,12.66,12.65,12.66,254000.0,12.65,12.66,12.65,12.66,254000.0
2012-12-07 13:15:00,12.65,12.66,12.65,12.65,558000.0,12.65,12.66,12.65,12.65,558000.0
2012-12-07 13:20:00,12.65,12.65,12.65,12.65,300000.0,12.65,12.65,12.65,12.65,300000.0
2012-12-07 13:25:00,12.65,12.67,12.65,12.66,184000.0,12.65,12.67,12.65,12.66,184000.0
2012-12-07 13:30:00,12.66,12.68,12.66,12.66,528000.0,12.66,12.68,12.66,12.66,528000.0
2012-12-07 13:35:00,12.66,12.67,12.66,12.66,258000.0,12.66,12.67,12.66,12.66,258000.0
2012-12-07 13:40:00,12.67,12.67,12.65,12.65,248000.0,12.67,12.67,12.65,12.65,248000.0
2012-12-07 13:45:00,12.65,12.66,12.65,12.65,506000.0,12.65,12.66,12.65,12.65,506000.0
2012-12-07 13:50:00,12.65,12.66,12.65,12.65,240000.0,12.65,12.66,12.65,12.65,240000.0
2012-12-07 13:55:00,12.65,12.66,12.65,12.66,284000.0,12.65,12.66,12.65,12.66,284000.0
2012-12-07 14:00:00,12.65,12.65,12.64,12.64,322000.0,12.65,12.65,12.64,12.64,322000.0
2012-12-07 14:05:00,12.64,12.65,12.63,12.64,292000.0,12.64,12.65,12.63,12.64,292000.0
2012-12-07 14:10:00,12.63,12.65,12.63,12.65,262000.0,12.63,12.65,12.63,12.65,262000.0
2012-12-07 14:15:00,12.65,12.66,12.64,12.66,266000.0,12.65,12.66,12.64,12.66,266000.0
2012-12-07 14:20:00,12.66,12.67,12.66,12.67,426000.0,12.66,12.67,12.66,12.67,426000.0
2012-12-07 14:25:00,12.67,12.67,12.66,12.67,386000.0,12.67,12.67,12.66,12.67,386000.0
2012-12-07 14:30:00,12.67,12.68,12.67,12.68,420000.0,12.67,12.68,12.67,12.68,420000.0
2012-12-07 14:35:00,12.68,12.68,12.67,12.67,300000.0,12.68,12.68,12.67,12.67,300000.0
2012-12-07 14:40:00,12.67,12.67,12.65,12.66,286000.0,12.67,12.67,12.65,12.66,286000.0
2012-12-07 14:45:00,12.66,12.67,12.66,12.67,158000.0,12.66,12.67,12.66,12.67,158000.0
2012-12-07 14:50:00,12.67,12.67,12.66,12.67,80000.0,12.67,12.67,12.66,12.67,80000.0
2012-12-07 14:55:00,12.66,12.67,12.66,12.67,266000.0,12.66,12.67,12.66,12.67,266000.0
2012-12-07 15:00:00,12.67,12.69,12.67,12.68,424000.0,12.67,12.69,12.67,12.68,424000.0
2012-12-07 15:05:00,12.68,12.69,12.67,12.68,466000.0,12.68,12.69,12.67,12.68,466000.0
2012-12-07 15:10:00,12.68,12.68,12.67,12.67,316000.0,12.68,12.68,12.67,12.67,316000.0
2012-12-07 15:15:00,12.67,12.68,12.67,12.68,256000.0,12.67,12.68,12.67,12.68,256000.0
2012-12-07 15:20:00,12.68,12.68,12.66,12.66,534000.0,12.68,12.68,12.66,12.66,534000.0
2012-12-07 15:25:00,12.66,12.67,12.66,12.67,230000.0,12.66,12.67,12.66,12.67,230000.0
2012-12-07 15:30:00,12.67,12.69,12.67,12.68,524000.0,12.67,12.69,12.67,12.68,524000.0
2012-12-07 15:35:00,12.68,12.68,12.67,12.68,608000.0,12.68,12.68,12.67,12.68,608000.0
2012-12-07 15:40:00,12.68,12.68,12.67,12.68,538000.0,12.68,12.68,12.67,12.68,538000.0
2012-12-07 15:45:00,12.68,12.69,12.68,12.68,948000.0,12.68,12.69,12.68,12.68,948000.0
2012-12-07 15:50:00,12.68,12.69,12.68,12.68,802000.0,12.68,12.69,12.68,12.68,802000.0
2012-12-07 15:55:00,12.68,12.68,12.66,12.66,1982000.0,12.68,12.68,12.66,12.66,1982000.0
2012-12-10 09:30:00,12.65,12.74,12.63,12.72,2264000.0,12.65,12.74,12.63,12.72,2264000.0
2012-12-10 09:35:00,12.72,12.72,12.61,12.64,1588000.0,12.72,12.72,12.61,12.64,1588000.0
2012-12-10 09:40:00,12.64,12.65,12.6,12.63,846000.0,12.64,12.65,12.6,12.63,846000.0
2012-12-10 09:45:00,12.64,12.7,12.64,12.7,1424000.0,12.64,12.7,12.64,12.7,1424000.0
2012-12-10 09:50:00,12.69,12.71,12.65,12.67,1404000.0,12.69,12.71,12.65,12.67,1404000.0
2012-12-10 09:55:00,12.67,12.67,12.65,12.66,912000.0,12.67,12.67,12.65,12.66,912000.0
2012-12-10 10:00:00,12.66,12.67,12.65,12.67,1142000.0,12.66,12.67,12.65,12.67,1142000.0
2012-12-10 10:05:00,12.67,12.67,12.61,12.63,1108000.0,12.67,12.67,12.61,12.63,1108000.0
2012-12-10 10:10:00,12.63,12.65,12.6,12.63,1450000.0,12.63,12.65,12.6,12.63,1450000.0
2012-12-10 10:15:00,12.63,12.64,12.58,12.6,926000.0,12.63,12.64,12.58,12.6,926000.0
2012-12-10 10:20:00,12.6,12.61,12.59,12.61,712000.0,12.6,12.61,12.59,12.61,712000.0
2012-12-10 10:25:00,12.6,12.62,12.6,12.62,358000.0,12.6,12.62,12.6,12.62,358000.0
2012-12-10 10:30:00,12.61,12.62,12.56,12.58,1150000.0,12.61,12.62,12.56,12.58,1150000.0
2012-12-10 10:35:00,12.58,12.58,12.54,12.55,1710000.0,12.58,12.58,12.54,12.55,1710000.0
2012-12-10 10:40:00,12.55,12.57,12.55,12.57,600000.0,12.55,12.57,12.55,12.57,600000.0
2012-12-10 10:45:00,12.57,12.58,12.54,12.55,1710000.0,12.57,12.58,12.54,12.55,1710000.0
2012-12-10 10:50:00,12.55,12.58,12.54,12.58,1080000.0,12.55,12.58,12.54,12.58,1080000.0
2012-12-10 10:55:00,12.59,12.6,12.57,12.6,586000.0,12.59,12.6,12.57,12.6,586000.0
2012-12-10 11:00:00,12.6,12.61,12.59,12.6,678000.0,12.6,12.61,12.59,12.6,678000.0
2012-12-10 11:05:00,12.6,12.6,12.56,12.56,998000.0,12.6,12.6,12.56,12.56,998000.0
2012-12-10 11:10:00,12.56,12.56,12.55,12.56,1084000.0,12.56,12.56,12.55,12.56,1084000.0
2012-12-10 11:15:00,12.56,12.58,12.56,12.57,298000.0,12.56,12.58,12.56,12.57,298000.0
2012-12-10 11:20:00,12.57,12.58,12.57,12.57,444000.0,12.57,12.58,12.57,12.57,444000.0
2012-12-10 11:25:00,12.58,12.58,12.55,12.55,416000.0,12.58,12.58,12.55,12.55,416000.0
2012-12-10 11:30:00,12.55,12.56,12.55,12.55,578000.0,12.55,12.56,12.55,12.55,578000.0
2012-12-10 11:35:00,12.55,12.56,12.55,12.56,792000.0,12.55,12.56,12.55,12.56,792000.0
2012-12-10 11:40:00,12.56,12.56,12.55,12.55,658000.0,12.56,12.56,12.55,12.55,658000.0
2012-12-10 11:45:00,12.55,12.55,12.55,12.55,152000.0,12.55,12.55,12.55,12.55,152000.0
2012-12-10 11:50:00,12.55,12.55,12.53,12.54,754000.0,12.55,12.55,12.53,12.54,754000.0
2012-12-10 11:55:00,12.54,12.54,12.53,12.53,734000.0,12.54,12.54,12.53,12.53,734000.0
2012-12-10 12:00:00,12.53,12.53,12.49,12.49,1284000.0,12.53,12.53,12.49,12.49,1284000.0
2012-12-10 12:05:00,12.5,12.5,12.47,12.47,948000.0,12.5,12.5,12.47,12.47,948000.0
2012-12-10 12:10:00,12.47,12.48,12.46,12.48,986000.0,12.47,12.48,12.46,12.48,986000.0
2012-12-10 12:15:00,12.48,12.49,12.47,12.47,298000.0,12.48,12.49,12.47,12.47,298000.0
2012-12-10 12:20:00,12.47,12.51,12.47,12.47,354000.0,12.47,12.51,12.47,12.47,354000.0
2012-12-10 12:25:00,12.47,12.49,12.47,12.47,218000.0,12.47,12.49,12.47,12.47,218000.0
2012-12-10 12:30:00,12.47,12.49,12.47,12.49,336000.0,12.47,12.49,12.47,12.49,336000.0
2012-12-10 12:35:00,12.49,12.49,12.48,12.48,326000.0,12.49,12.49,12.48,12.48,326000.0
2012-12-10 12:40:00,12.49,12.49,12.47,12.48,408000.0,12.49,12.49,12.47,12.48,408000.0
2012-12-10 12:45:00,12.47,12.48,12.47,12.48,240000.0,12.47,12.48,12.47,12.48,240000.0
2012-12-10 12:50:00,12.48,12.49,12.48,12.49,242000.0,12.48,12.49,12.48,12.49,242000.0
2012-12-10 12:55:00,12.48,12.49,12.48,12.48,162000.0,12.48,12.49,12.48,12.48,162000.0
2012-12-10 13:00:00,12.48,12.48,12.47,12.48,314000.0,12.48,12.48,12.47,12.48,314000.0
2012-12-10 13:05:00,12.48,12.48,12.47,12.47,440000.0,12.48,12.48,12.47,12.47,440000.0
2012-12-10 13:10:00,12.47,12.48,12.47,12.48,282000.0,12.47,12.48,12.47,12.48,282000.0
2012-12-10 13:15:00,12.48,12.5,12.48,12.49,404000.0,12.48,12.5,12.48,12.49,404000.0
2012-12-10 13:20:00,12.49,12.49,12.49,12.49,278000.0,12.49,12.49,12.49,12.49,278000.0
2012-12-10 13:25:00,12.49,12.49,12.48,12.48,176000.0,12.49,12.49,12.48,12.48,176000.0
2012-12-10 13:30:00,12.49,12.49,12.49,12.49,226000.0,12.49,12.49,12.49,12.49,226000.0
2012-12-10 13:35:00,12.49,12.49,12.48,12.48,292000.0,12.49,12.49,12.48,12.48,292000.0
2012-12-10 13:40:00,12.49,12.49,12.48,12.48,224000.0,12.49,12.49,12.48,12.48,224000.0
2012-12-10 13:45:00,12.49,12.49,12.48,12.48,142000.0,12.49,12.49,12.48,12.48,142000.0
2012-12-10 13:50:00,12.49,12.49,12.47,12.47,620000.0,12.49,12.49,12.47,12.47,620000.0
2012-12-10 13:55:00,12.48,12.48,12.47,12.47,392000.0,12.48,12.48,12.47,12.47,392000.0
2012-12-10 14:00:00,12.47,12.47,12.44,12.45,1784000.0,12.47,12.47,12.44,12.45,1784000.0
2012-12-10 14:05:00,12.45,12.45,12.43,12.43,1578000.0,12.45,12.45,12.43,12.43,1578000.0
2012-12-10 14:10:00,12.43,12.45,12.43,12.44,584000.0,12.43,12.45,12.43,12.44,584000.0
2012-12-10 14:15:00,12.44,12.46,12.44,12.45,504000.0,12.44,12.46,12.44,12.45,504000.0
2012-12-10 14:20:00,12.45,12.45,12.44,12.45,334000.0,12.45,12.45,12.44,12.45,334000.0
2012-12-10 14:25:00,12.45,12.46,12.44,12.46,786000.0,12.45,12.46,12.44,12.46,786000.0
2012-12-10 14:30:00,12.46,12.46,12.44,12.44,538000.0,12.46,12.46,12.44,12.44,538000.0
2012-12-10 14:35:00,12.44,12.44,12.4,12.41,658000.0,12.44,12.44,12.4,12.41,658000.0
2012-12-10 14:40:00,12.4,12.42,12.4,12.41,1404000.0,12.4,12.42,12.4,12.41,1404000.0
2012-12-10 14:45:00,12.41,12.42,12.39,12.39,650000.0,12.41,12.42,12.39,12.39,650000.0
2012-12-10 14:50:00,12.39,12.4,12.39,12.4,1060000.0,12.39,12.4,12.39,12.4,1060000.0
2012-12-10 14:55:00,12.4,12.41,12.39,12.41,1022000.0,12.4,12.41,12.39,12.41,1022000.0
2012-12-10 15:00:00,12.41,12.42,12.4,12.41,616000.0,12.41,12.42,12.4,12.41,616000.0
2012-12-10 15:05:00,12.41,12.41,12.4,12.41,550000.0,12.41,12.41,12.4,12.41,550000.0
2012-12-10 15:10:00,12.41,12.42,12.4,12.41,692000.0,12.41,12.42,12.4,12.41,692000.0
2012-12-10 15:15:00,12.41,12.41,12.39,12.4,1068000.0,12.41,12.41,12.39,12.4,1068000.0
2012-12-10 15:20:00,12.39,12.41,12.39,12.4,650000.0,12.39,12.41,12.39,12.4,650000.0
2012-12-10 15:25:00,12.4,12.42,12.39,12.42,1002000.0,12.4,12.42,12.39,12.42,1002000.0
2012-12-10 15:30:00,12.42,12.43,12.41,12.41,1068000.0,12.42,12.43,12.41,12.41,1068000.0
2012-12-10 15:35:00,12.41,12.42,12.41,12.41,854000.0,12.41,12.42,12.41,12.41,854000.0
2012-12-10 15:40:00,12.41,12.42,12.39,12.4,1378000.0,12.41,12.42,12.39,12.4,1378000.0
2012-12-10 15:45:00,12.4,12.41,12.38,12.39,1558000.0,12.4,12.41,12.38,12.39,1558000.0
2012-12-10 15:50:00,12.39,12.4,12.38,12.38,2002000.0,12.39,12.4,12.38,12.38,2002000.0
2012-12-10 15:55:00,12.38,12.39,12.37,12.39,3432000.0,12.38,12.39,12.37,12.39,3432000.0
2012-12-11 09:30:00,12.42,12.44,12.35,12.42,7012000.0,12.42,12.44,12.35,12.42,7012000.0
2012-12-11 09:35:00,12.44,12.49,12.37,12.4,3544000.0,12.44,12.49,12.37,12.4,3544000.0
2012-12-11 09:40:00,12.4,12.4,12.36,12.37,1884000.0,12.4,12.4,12.36,12.37,1884000.0
2012-12-11 09:45:00,12.37,12.38,12.35,12.37,3684000.0,12.37,12.38,12.35,12.37,3684000.0
2012-12-11 09:50:00,12.37,12.44,12.36,12.4,3876000.0,12.37,12.44,12.36,12.4,3876000.0
2012-12-11 09:55:00,12.4,12.42,12.39,12.4,2920000.0,12.4,12.42,12.39,12.4,2920000.0
2012-12-11 10:00:00,12.4,12.4,12.33,12.34,4484000.0,12.4,12.4,12.33,12.34,4484000.0
2012-12-11 10:05:00,12.34,12.42,12.34,12.4,4208000.0,12.34,12.42,12.34,12.4,4208000.0
2012-12-11 10:10:00,12.4,12.41,12.39,12.4,2932000.0,12.4,12.41,12.39,12.4,2932000.0
2012-12-11 10:15:00,12.4,12.41,12.39,12.41,2976000.0,12.4,12.41,12.39,12.41,2976000.0
2012-12-11 10:20:00,12.41,12.47,12.4,12.46,4828000.0,12.41,12.47,12.4,12.46,4828000.0
2012-12-11 10:25:00,12.46,12.54,12.46,12.51,5496000.0,12.46,12.54,12.46,12.51,5496000.0
2012-12-11 10:30:00,12.51,12.54,12.5,12.51,3216000.0,12.51,12.54,12.5,12.51,3216000.0
2012-12-11 10:35:00,12.5,12.53,12.5,12.52,1256000.0,12.5,12.53,12.5,12.52,1256000.0
2012-12-11 10:40:00,12.52,12.56,12.52,12.55,2516000.0,12.52,12.56,12.52,12.55,2516000.0
2012-12-11 10:45:00,12.55,12.58,12.54,12.55,2700000.0,12.55,12.58,12.54,12.55,2700000.0
2012-12-11 10:50:00,12.55,12.57,12.55,12.56,2608000.0,12.55,12.57,12.55,12.56,2608000.0
2012-12-11 10:55:00,12.56,12.57,12.55,12.56,1864000.0,12.56,12.57,12.55,12.56,1864000.0
2012-12-11 11:00:00,12.56,12.61,12.55,12.6,5056000.0,12.56,12.61,12.55,12.6,5056000.0
2012-12-11 11:05:00,12.6,12.61,12.6,12.61,2108000.0,12.6,12.61,12.6,12.61,2108000.0
2012-12-11 11:10:00,12.6,12.62,12.6,12.62,1776000.0,12.6,12.62,12.6,12.62,1776000.0
2012-12-11 11:15:00,12.62,12.65,12.61,12.62,3512000.0,12.62,12.65,12.61,12.62,3512000.0
2012-12-11 11:20:00,12.61,12.67,12.61,12.65,2864000.0,12.61,12.67,12.61,12.65,2864000.0
2012-12-11 11:25:00,12.65,12.67,12.63,12.66,2212000.0,12.65,12.67,12.63,12.66,2212000.0
2012-12-11 11:30:00,12.65,12.65,12.61,12.62,1972000.0,12.65,12.65,12.61,12.62,1972000.0
2012-12-11 11:35:00,12.62,12.63,12.61,12.62,1244000.0,12.62,12.63,12.61,12.62,1244000.0
2012-12-11 11:40:00,12.62,12.65,12.62,12.63,780000.0,12.62,12.65,12.62,12.63,780000.0
2012-12-11 11:45:00,12.64,12.65,12.63,12.64,1488000.0,12.64,12.65,12.63,12.64,1488000.0
2012-12-11 11:50:00,12.64,12.64,12.62,12.62,1056000.0,12.64,12.64,12.62,12.62,1056000.0
2012-12-11 11:55:00,12.62,12.64,12.61,12.61,1028000.0,12.62,12.64,12.61,12.61,1028000.0
2012-12-11 12:00:00,12.61,12.62,12.6,12.61,1852000.0,12.61,12.62,12.6,12.61,1852000.0
2012-12-11 12:05:00,12.61,12.61,12.59,12.6,2044000.0,12.61,12.61,12.59,12.6,2044000.0
2012-12-11 12:10:00,12.6,12.61,12.59,12.6,1664000.0,12.6,12.61,12.59,12.6,1664000.0
2012-12-11 12:15:00,12.6,12.62,12.59,12.62,1332000.0,12.6,12.62,12.59,12.62,1332000.0
2012-12-11 12:20:00,12.61,12.64,12.61,12.63,1624000.0,12.61,12.64,12.61,12.63,1624000.0
2012-12-11 12:25:00,12.63,12.64,12.61,12.62,1016000.0,12.63,12.64,12.61,12.62,1016000.0
2012-12-11 12:30:00,12.62,12.62,12.59,12.59,1640000.0,12.62,12.62,12.59,12.59,1640000.0
2012-12-11 12:35:00,12.59,12.61,12.59,12.61,684000.0,12.59,12.61,12.59,12.61,684000.0
2012-12-11 12:40:00,12.61,12.61,12.6,12.61,776000.0,12.61,12.61,12.6,12.61,776000.0
2012-12-11 12:45:00,12.61,12.61,12.58,12.59,1644000.0,12.61,12.61,12.58,12.59,1644000.0
2012-12-11 12:50:00,12.59,12.6,12.59,12.6,656000.0,12.59,12.6,12.59,12.6,656000.0
2012-12-11 12:55:00,12.6,12.6,12.58,12.59,1260000.0,12.6,12.6,12.58,12.59,1260000.0
2012-12-11 13:00:00,12.59,12.6,12.58,12.58,824000.0,12.59,12.6,12.58,12.58,824000.0
2012-12-11 13:05:00,12.59,12.59,12.58,12.58,1324000.0,12.59,12.59,12.58,12.58,1324000.0
2012-12-11 13:10:00,12.58,12.59,12.58,12.58,1044000.0,12.58,12.59,12.58,12.58,1044000.0
2012-12-11 13:15:00,12.58,12.59,12.56,12.58,2064000.0,12.58,12.59,12.56,12.58,2064000.0
2012-12-11 13:20:00,12.58,12.58,12.56,12.57,1208000.0,12.58,12.58,12.56,12.57,1208000.0
2012-12-11 13:25:00,12.57,12.58,12.57,12.58,1920000.0,12.57,12.58,12.57,12.58,1920000.0
2012-12-11 13:30:00,12.58,12.58,12.57,12.58,1512000.0,12.58,12.58,12.57,12.58,1512000.0
2012-12-11 13:35:00,12.58,12.61,12.58,12.6,1052000.0,12.58,12.61,12.58,12.6,1052000.0
2012-12-11 13:40:00,12.61,12.61,12.6,12.61,568000.0,12.61,12.61,12.6,12.61,568000.0
2012-12-11 13:45:00,12.61,12.61,12.6,12.61,772000.0,12.61,12.61,12.6,12.61,772000.0
2012-12-11 13:50:00,12.61,12.61,12.6,12.61,1000000.0,12.61,12.61,12.6,12.61,1000000.0
2012-12-11 13:55:00,12.6,12.61,12.6,12.6,884000.0,12.6,12.61,12.6,12.6,884000.0
2012-12-11 14:00:00,12.6,12.61,12.6,12.61,1188000.0,12.6,12.61,12.6,12.61,1188000.0
2012-12-11 14:05:00,12.61,12.61,12.6,12.6,644000.0,12.61,12.61,12.6,12.6,644000.0
2012-12-11 14:10:00,12.6,12.61,12.58,12.6,1212000.0,12.6,12.61,12.58,12.6,1212000.0
2012-12-11 14:15:00,12.6,12.6,12.58,12.58,1136000.0,12.6,12.6,12.58,12.58,1136000.0
2012-12-11 14:20:00,12.58,12.59,12.58,12.58,560000.0,12.58,12.59,12.58,12.58,560000.0
2012-12-11 14:25:00,12.58,12.58,12.57,12.57,548000.0,12.58,12.58,12.57,12.57,548000.0
2012-12-11 14:30:00,12.57,12.58,12.56,12.57,1616000.0,12.57,12.58,12.56,12.57,1616000.0
2012-12-11 14:35:00,12.57,12.58,12.56,12.57,872000.0,12.57,12.58,12.56,12.57,872000.0
2012-12-11 14:40:00,12.57,12.58,12.57,12.57,1072000.0,12.57,12.58,12.57,12.57,1072000.0
2012-12-11 14:45:00,12.57,12.58,12.54,12.54,3452000.0,12.57,12.58,12.54,12.54,3452000.0
2012-12-11 14:50:00,12.55,12.56,12.54,12.55,1284000.0,12.55,12.56,12.54,12.55,1284000.0
2012-12-11 14:55:00,12.55,12.56,12.54,12.56,1220000.0,12.55,12.56,12.54,12.56,1220000.0
2012-12-11 15:00:00,12.56,12.57,12.52,12.53,2612000.0,12.56,12.57,12.52,12.53,2612000.0
2012-12-11 15:05:00,12.53,12.54,12.52,12.54,1652000.0,12.53,12.54,12.52,12.54,1652000.0
2012-12-11 15:10:00,12.54,12.54,12.52,12.53,1012000.0,12.54,12.54,12.52,12.53,1012000.0
2012-12-11 15:15:00,12.53,12.53,12.51,12.52,1504000.0,12.53,12.53,12.51,12.52,1504000.0
2012-12-11 15:20:00,12.52,12.53,12.5,12.51,1288000.0,12.52,12.53,12.5,12.51,1288000.0
2012-12-11 15:25:00,12.51,12.54,12.5,12.54,1344000.0,12.51,12.54,12.5,12.54,1344000.0
2012-12-11 15:30:00,12.54,12.54,12.52,12.52,1292000.0,12.54,12.54,12.52,12.52,1292000.0
2012-12-11 15:35:00,12.52,12.53,12.52,12.52,1920000.0,12.52,12.53,12.52,12.52,1920000.0
2012-12-11 15:40:00,12.52,12.56,12.52,12.55,1172000.0,12.52,12.56,12.52,12.55,1172000.0
2012-12-11 15:45:00,12.55,12.55,12.52,12.54,1516000.0,12.55,12.55,12.52,12.54,1516000.0
2012-12-11 15:50:00,12.54,12.54,12.52,12.53,2160000.0,12.54,12.54,12.52,12.53,2160000.0
2012-12-11 15:55:00,12.53,12.55,12.52,12.53,4508000.0,12.53,12.55,12.52,12.53,4508000.0
2012-12-12 09:30:00,12.55,12.58,12.52,12.53,1576000.0,12.55,12.58,12.52,12.53,1576000.0
2012-12-12 09:35:00,12.54,12.59,12.53,12.58,1052000.0,12.54,12.59,12.53,12.58,1052000.0
2012-12-12 09:40:00,12.57,12.57,12.51,12.53,1084000.0,12.57,12.57,12.51,12.53,1084000.0
2012-12-12 09:45:00,12.52,12.56,12.51,12.55,798000.0,12.52,12.56,12.51,12.55,798000.0
2012-12-12 09:50:00,12.55,12.55,12.5,12.5,790000.0,12.55,12.55,12.5,12.5,790000.0
2012-12-12 09:55:00,12.51,12.54,12.51,12.54,690000.0,12.51,12.54,12.51,12.54,690000.0
2012-12-12 10:00:00,12.54,12.55,12.53,12.54,1004000.0,12.54,12.55,12.53,12.54,1004000.0
2012-12-12 10:05:00,12.54,12.56,12.54,12.55,340000.0,12.54,12.56,12.54,12.55,340000.0
2012-12-12 10:10:00,12.56,12.56,12.55,12.55,554000.0,12.56,12.56,12.55,12.55,554000.0
2012-12-12 10:15:00,12.55,12.56,12.55,12.55,594000.0,12.55,12.56,12.55,12.55,594000.0
2012-12-12 10:20:00,12.56,12.57,12.55,12.55,534000.0,12.56,12.57,12.55,12.55,534000.0
2012-12-12 10:25:00,12.56,12.6,12.55,12.59,1090000.0,12.56,12.6,12.55,12.59,1090000.0
2012-12-12 10:30:00,12.59,12.59,12.58,12.59,500000.0,12.59,12.59,12.58,12.59,500000.0
2012-12-12 10:35:00,12.59,12.59,12.56,12.58,440000.0,12.59,12.59,12.56,12.58,440000.0
2012-12-12 10:40:00,12.58,12.58,12.56,12.57,404000.0,12.58,12.58,12.56,12.57,404000.0
2012-12-12 10:45:00,12.57,12.58,12.56,12.58,656000.0,12.57,12.58,12.56,12.58,656000.0
2012-12-12 10:50:00,12.57,12.58,12.55,12.55,768000.0,12.57,12.58,12.55,12.55,768000.0
2012-12-12 10:55:00,12.55,12.56,12.54,12.55,520000.0,12.55,12.56,12.54,12.55,520000.0
2012-12-12 11:00:00,12.55,12.57,12.54,12.57,386000.0,12.55,12.57,12.54,12.57,386000.0
2012-12-12 11:05:00,12.57,12.57,12.54,12.55,264000.0,12.57,12.57,12.54,12.55,264000.0
2012-12-12 11:10:00,12.55,12.55,12.54,12.55,274000.0,12.55,12.55,12.54,12.55,274000.0
2012-12-12 11:15:00,12.55,12.57,12.55,12.56,530000.0,12.55,12.57,12.55,12.56,530000.0
2012-12-12 11:20:00,12.57,12.59,12.57,12.58,932000.0,12.57,12.59,12.57,12.58,932000.0
2012-12-12 11:25:00,12.58,12.59,12.58,12.59,546000.0,12.58,12.59,12.58,12.59,546000.0
2012-12-12 11:30:00,12.59,12.59,12.57,12.58,274000.0,12.59,12.59,12.57,12.58,274000.0
2012-12-12 11:35:00,12.58,12.59,12.58,12.59,360000.0,12.58,12.59,12.58,12.59,360000.0
2012-12-12 11:40:00,12.59,12.59,12.58,12.58,466000.0,12.59,12.59,12.58,12.58,466000.0
2012-12-12 11:45:00,12.58,12.58,12.56,12.57,318000.0,12.58,12.58,12.56,12.57,318000.0
2012-12-12 11:50:00,12.57,12.58,12.56,12.57,476000.0,12.57,12.58,12.56,12.57,476000.0
2012-12-12 11:55:00,12.58,12.58,12.55,12.56,214000.0,12.58,12.58,12.55,12.56,214000.0
2012-12-12 12:00:00,12.56,12.58,12.56,12.57,226000.0,12.56,12.58,12.56,12.57,226000.0
2012-12-12 12:05:00,12.57,12.57,12.55,12.55,126000.0,12.57,12.57,12.55,12.55,126000.0
2012-12-12 12:10:00,12.55,12.57,12.55,12.57,478000.0,12.55,12.57,12.55,12.57,478000.0
2012-12-12 12:15:00,12.57,12.58,12.55,12.57,274000.0,12.57,12.58,12.55,12.57,274000.0
2012-12-12 12:20:00,12.56,12.57,12.56,12.56,134000.0,12.56,12.57,12.56,12.56,134000.0
2012-12-12 12:25:00,12.56,12.58,12.56,12.57,164000.0,12.56,12.58,12.56,12.57,164000.0
2012-12-12 12:30:00,12.57,12.6,12.55,12.58,748000.0,12.57,12.6,12.55,12.58,748000.0
2012-12-12 12:35:00,12.59,12.64,12.57,12.64,1152000.0,12.59,12.64,12.57,12.64,1152000.0
2012-12-12 12:40:00,12.64,12.65,12.61,12.64,696000.0,12.64,12.65,12.61,12.64,696000.0
2012-12-12 12:45:00,12.64,12.65,12.62,12.65,732000.0,12.64,12.65,12.62,12.65,732000.0
2012-12-12 12:50:00,12.65,12.67,12.64,12.66,748000.0,12.65,12.67,12.64,12.66,748000.0
2012-12-12 12:55:00,12.66,12.67,12.64,12.66,374000.0,12.66,12.67,12.64,12.66,374000.0
2012-12-12 13:00:00,12.65,12.66,12.64,12.65,332000.0,12.65,12.66,12.64,12.65,332000.0
2012-12-12 13:05:00,12.64,12.65,12.63,12.65,542000.0,12.64,12.65,12.63,12.65,542000.0
2012-12-12 13:10:00,12.65,12.65,12.61,12.63,498000.0,12.65,12.65,12.61,12.63,498000.0
2012-12-12 13:15:00,12.63,12.64,12.63,12.63,160000.0,12.63,12.64,12.63,12.63,160000.0
2012-12-12 13:20:00,12.64,12.66,12.64,12.66,242000.0,12.64,12.66,12.64,12.66,242000.0
2012-12-12 13:25:00,12.65,12.66,12.65,12.66,226000.0,12.65,12.66,12.65,12.66,226000.0
2012-12-12 13:30:00,12.65,12.67,12.65,12.67,634000.0,12.65,12.67,12.65,12.67,634000.0
2012-12-12 13:35:00,12.67,12.67,12.65,12.66,214000.0,12.67,12.67,12.65,12.66,214000.0
2012-12-12 13:40:00,12.65,12.66,12.65,12.65,274000.0,12.65,12.66,12.65,12.65,274000.0
2012-12-12 13:45:00,12.66,12.66,12.65,12.66,266000.0,12.66,12.66,12.65,12.66,266000.0
2012-12-12 13:50:00,12.66,12.66,12.65,12.66,428000.0,12.66,12.66,12.65,12.66,428000.0
2012-12-12 13:55:00,12.66,12.67,12.65,12.66,428000.0,12.66,12.67,12.65,12.66,428000.0
2012-12-12 14:00:00,12.66,12.67,12.65,12.65,262000.0,12.66,12.67,12.65,12.65,262000.0
2012-12-12 14:05:00,12.65,12.67,12.65,12.67,450000.0,12.65,12.67,12.65,12.67,450000.0
2012-12-12 14:10:00,12.67,12.69,12.67,12.68,718000.0,12.67,12.69,12.67,12.68,718000.0
2012-12-12 14:15:00,12.69,12.71,12.68,12.7,940000.0,12.69,12.71,12.68,12.7,940000.0
2012-12-12 14:20:00,12.71,12.72,12.7,12.71,1582000.0,12.71,12.72,12.7,12.71,1582000.0
2012-12-12 14:25:00,12.72,12.72,12.67,12.68,662000.0,12.72,12.72,12.67,12.68,662000.0
2012-12-12 14:30:00,12.68,12.68,12.63,12.65,1280000.0,12.68,12.68,12.63,12.65,1280000.0
2012-12-12 14:35:00,12.65,12.67,12.63,12.65,1036000.0,12.65,12.67,12.63,12.65,1036000.0
2012-12-12 14:40:00,12.65,12.65,12.63,12.64,418000.0,12.65,12.65,12.63,12.64,418000.0
2012-12-12 14:45:00,12.64,12.68,12.64,12.67,484000.0,12.64,12.68,12.64,12.67,484000.0
2012-12-12 14:50:00,12.67,12.67,12.65,12.66,246000.0,12.67,12.67,12.65,12.66,246000.0
2012-12-12 14:55:00,12.65,12.66,12.61,12.63,1240000.0,12.65,12.66,12.61,12.63,1240000.0
2012-12-12 15:00:00,12.63,12.64,12.6,12.61,912000.0,12.63,12.64,12.6,12.61,912000.0
2012-12-12 15:05:00,12.6,12.62,12.6,12.6,466000.0,12.6,12.62,12.6,12.6,466000.0
2012-12-12 15:10:00,12.6,12.61,12.58,12.58,536000.0,12.6,12.61,12.58,12.58,536000.0
2012-12-12 15:15:00,12.58,12.61,12.58,12.6,396000.0,12.58,12.61,12.58,12.6,396000.0
2012-12-12 15:20:00,12.6,12.61,12.58,12.58,430000.0,12.6,12.61,12.58,12.58,430000.0
2012-12-12 15:25:00,12.58,12.6,12.58,12.59,514000.0,12.58,12.6,12.58,12.59,514000.0
2012-12-12 15:30:00,12.59,12.61,12.59,12.59,726000.0,12.59,12.61,12.59,12.59,726000.0
2012-12-12 15:35:00,12.59,12.59,12.56,12.57,1302000.0,12.59,12.59,12.56,12.57,1302000.0
2012-12-12 15:40:00,12.57,12.59,12.57,12.58,606000.0,12.57,12.59,12.57,12.58,606000.0
2012-12-12 15:45:00,12.58,12.61,12.57,12.61,1006000.0,12.58,12.61,12.57,12.61,1006000.0
2012-12-12 15:50:00,12.61,12.61,12.59,12.6,1272000.0,12.61,12.61,12.59,12.6,1272000.0
2012-12-12 15:55:00,12.6,12.6,12.59,12.59,2066000.0,12.6,12.6,12.59,12.59,2066000.0
2012-12-13 09:30:00,12.56,12.58,12.55,12.58,922000.0,12.56,12.58,12.55,12.58,922000.0
2012-12-13 09:35:00,12.58,12.58,12.57,12.57,490000.0,12.58,12.58,12.57,12.57,490000.0
2012-12-13 09:40:00,12.57,12.57,12.53,12.53,668000.0,12.57,12.57,12.53,12.53,668000.0
2012-12-13 09:45:00,12.53,12.58,12.53,12.58,560000.0,12.53,12.58,12.53,12.58,560000.0
2012-12-13 09:50:00,12.58,12.59,12.57,12.57,422000.0,12.58,12.59,12.57,12.57,422000.0
2012-12-13 09:55:00,12.57,12.58,12.56,12.57,406000.0,12.57,12.58,12.56,12.57,406000.0
2012-12-13 10:00:00,12.57,12.58,12.56,12.57,398000.0,12.57,12.58,12.56,12.57,398000.0
2012-12-13 10:05:00,12.57,12.64,12.57,12.63,982000.0,12.57,12.64,12.57,12.63,982000.0
2012-12-13 10:10:00,12.63,12.67,12.63,12.66,1802000.0,12.63,12.67,12.63,12.66,1802000.0
2012-12-13 10:15:00,12.65,12.71,12.65,12.71,2002000.0,12.65,12.71,12.65,12.71,2002000.0
2012-12-13 10:20:00,12.7,12.73,12.7,12.71,1156000.0,12.7,12.73,12.7,12.71,1156000.0
2012-12-13 10:25:00,12.71,12.71,12.68,12.71,980000.0,12.71,12.71,12.68,12.71,980000.0
2012-12-13 10:30:00,12.71,12.71,12.69,12.69,304000.0,12.71,12.71,12.69,12.69,304000.0
2012-12-13 10:35:00,12.69,12.7,12.68,12.7,814000.0,12.69,12.7,12.68,12.7,814000.0
2012-12-13 10:40:00,12.69,12.69,12.66,12.68,1252000.0,12.69,12.69,12.66,12.68,1252000.0
2012-12-13 10:45:00,12.68,12.69,12.65,12.66,318000.0,12.68,12.69,12.65,12.66,318000.0
2012-12-13 10:50:00,12.66,12.67,12.63,12.66,818000.0,12.66,12.67,12.63,12.66,818000.0
2012-12-13 10:55:00,12.66,12.66,12.65,12.66,428000.0,12.66,12.66,12.65,12.66,428000.0
2012-12-13 11:00:00,12.66,12.69,12.66,12.67,680000.0,12.66,12.69,12.66,12.67,680000.0
2012-12-13 11:05:00,12.67,12.67,12.65,12.65,188000.0,12.67,12.67,12.65,12.65,188000.0
2012-12-13 11:10:00,12.65,12.67,12.63,12.63,436000.0,12.65,12.67,12.63,12.63,436000.0
2012-12-13 11:15:00,12.64,12.65,12.62,12.64,612000.0,12.64,12.65,12.62,12.64,612000.0
2012-12-13 11:20:00,12.64,12.64,12.61,12.62,394000.0,12.64,12.64,12.61,12.62,394000.0
2012-12-13 11:25:00,12.62,12.64,12.6,12.63,424000.0,12.62,12.64,12.6,12.63,424000.0
2012-12-13 11:30:00,12.62,12.63,12.59,12.62,408000.0,12.62,12.63,12.59,12.62,408000.0
2012-12-13 11:35:00,12.62,12.64,12.6,12.61,204000.0,12.62,12.64,12.6,12.61,204000.0
2012-12-13 11:40:00,12.61,12.61,12.58,12.59,646000.0,12.61,12.61,12.58,12.59,646000.0
2012-12-13 11:45:00,12.59,12.6,12.58,12.58,290000.0,12.59,12.6,12.58,12.58,290000.0
2012-12-13 11:50:00,12.59,12.63,12.58,12.62,296000.0,12.59,12.63,12.58,12.62,296000.0
2012-12-13 11:55:00,12.62,12.62,12.59,12.6,144000.0,12.62,12.62,12.59,12.6,144000.0
2012-12-13 12:00:00,12.6,12.61,12.6,12.6,124000.0,12.6,12.61,12.6,12.6,124000.0
2012-12-13 12:05:00,12.6,12.6,12.58,12.58,316000.0,12.6,12.6,12.58,12.58,316000.0
2012-12-13 12:10:00,12.58,12.59,12.55,12.56,636000.0,12.58,12.59,12.55,12.56,636000.0
2012-12-13 12:15:00,12.56,12.56,12.53,12.54,832000.0,12.56,12.56,12.53,12.54,832000.0
2012-12-13 12:20:00,12.54,12.56,12.53,12.54,440000.0,12.54,12.56,12.53,12.54,440000.0
2012-12-13 12:25:00,12.54,12.55,12.52,12.52,496000.0,12.54,12.55,12.52,12.52,496000.0
2012-12-13 12:30:00,12.52,12.54,12.52,12.53,584000.0,12.52,12.54,12.52,12.53,584000.0
2012-12-13 12:35:00,12.53,12.53,12.51,12.52,458000.0,12.53,12.53,12.51,12.52,458000.0
2012-12-13 12:40:00,12.51,12.54,12.51,12.54,664000.0,12.51,12.54,12.51,12.54,664000.0
2012-12-13 12:45:00,12.54,12.55,12.53,12.55,184000.0,12.54,12.55,12.53,12.55,184000.0
2012-12-13 12:50:00,12.54,12.56,12.54,12.55,282000.0,12.54,12.56,12.54,12.55,282000.0
2012-12-13 12:55:00,12.55,12.56,12.54,12.54,374000.0,12.55,12.56,12.54,12.54,374000.0
2012-12-13 13:00:00,12.54,12.55,12.52,12.54,440000.0,12.54,12.55,12.52,12.54,440000.0
2012-12-13 13:05:00,12.55,12.55,12.54,12.54,188000.0,12.55,12.55,12.54,12.54,188000.0
2012-12-13 13:10:00,12.54,12.54,12.52,12.53,414000.0,12.54,12.54,12.52,12.53,414000.0
2012-12-13 13:15:00,12.53,12.53,12.5,12.51,1244000.0,12.53,12.53,12.5,12.51,1244000.0
2012-12-13 13:20:00,12.52,12.55,12.51,12.54,362000.0,12.52,12.55,12.51,12.54,362000.0
2012-12-13 13:25:00,12.54,12.55,12.54,12.54,240000.0,12.54,12.55,12.54,12.54,240000.0
2012-12-13 13:30:00,12.54,12.54,12.53,12.53,218000.0,12.54,12.54,12.53,12.53,218000.0
2012-12-13 13:35:00,12.53,12.55,12.52,12.55,242000.0,12.53,12.55,12.52,12.55,242000.0
2012-12-13 13:40:00,12.55,12.57,12.54,12.56,508000.0,12.55,12.57,12.54,12.56,508000.0
2012-12-13 13:45:00,12.56,12.56,12.54,12.54,308000.0,12.56,12.56,12.54,12.54,308000.0
2012-12-13 13:50:00,12.54,12.56,12.54,12.56,480000.0,12.54,12.56,12.54,12.56,480000.0
2012-12-13 13:55:00,12.56,12.59,12.56,12.59,582000.0,12.56,12.59,12.56,12.59,582000.0
2012-12-13 14:00:00,12.59,12.59,12.55,12.55,534000.0,12.59,12.59,12.55,12.55,534000.0
2012-12-13 14:05:00,12.55,12.56,12.54,12.56,456000.0,12.55,12.56,12.54,12.56,456000.0
2012-12-13 14:10:00,12.56,12.56,12.55,12.55,164000.0,12.56,12.56,12.55,12.55,164000.0
2012-12-13 14:15:00,12.55,12.55,12.53,12.54,184000.0,12.55,12.55,12.53,12.54,184000.0
2012-12-13 14:20:00,12.54,12.55,12.54,12.54,144000.0,12.54,12.55,12.54,12.54,144000.0
2012-12-13 14:25:00,12.54,12.55,12.54,12.55,156000.0,12.54,12.55,12.54,12.55,156000.0
2012-12-13 14:30:00,12.55,12.57,12.55,12.57,358000.0,12.55,12.57,12.55,12.57,358000.0
2012-12-13 14:35:00,12.57,12.57,12.55,12.56,302000.0,12.57,12.57,12.55,12.56,302000.0
2012-12-13 14:40:00,12.55,12.55,12.54,12.54,226000.0,12.55,12.55,12.54,12.54,226000.0
2012-12-13 14:45:00,12.54,12.55,12.53,12.53,880000.0,12.54,12.55,12.53,12.53,880000.0
2012-12-13 14:50:00,12.53,12.54,12.53,12.54,254000.0,12.53,12.54,12.53,12.54,254000.0
2012-12-13 14:55:00,12.54,12.55,12.53,12.54,382000.0,12.54,12.55,12.53,12.54,382000.0
2012-12-13 15:00:00,12.55,12.57,12.55,12.55,920000.0,12.55,12.57,12.55,12.55,920000.0
2012-12-13 15:05:00,12.55,12.55,12.53,12.54,192000.0,12.55,12.55,12.53,12.54,192000.0
2012-12-13 15:10:00,12.54,12.54,12.52,12.54,1244000.0,12.54,12.54,12.52,12.54,1244000.0
2012-12-13 15:15:00,12.54,12.54,12.52,12.52,374000.0,12.54,12.54,12.52,12.52,374000.0
2012-12-13 15:20:00,12.52,12.53,12.52,12.52,646000.0,12.52,12.53,12.52,12.52,646000.0
2012-12-13 15:25:00,12.52,12.53,12.52,12.53,652000.0,12.52,12.53,12.52,12.53,652000.0
2012-12-13 15:30:00,12.53,12.55,12.53,12.53,390000.0,12.53,12.55,12.53,12.53,390000.0
2012-12-13 15:35:00,12.53,12.57,12.52,12.56,1594000.0,12.53,12.57,12.52,12.56,1594000.0
2012-12-13 15:40:00,12.57,12.6,12.56,12.59,1968000.0,12.57,12.6,12.56,12.59,1968000.0
2012-12-13 15:45:00,12.59,12.6,12.58,12.59,914000.0,12.59,12.6,12.58,12.59,914000.0
2012-12-13 15:50:00,12.59,12.6,12.58,12.6,984000.0,12.59,12.6,12.58,12.6,984000.0
2012-12-13 15:55:00,12.6,12.6,12.56,12.56,2172000.0,12.6,12.6,12.56,12.56,2172000.0
2012-12-14 09:30:00,12.51,12.54,12.5,12.52,1032000.0,12.51,12.54,12.5,12.52,1032000.0
2012-12-14 09:35:00,12.51,12.55,12.51,12.51,1084000.0,12.51,12.55,12.51,12.51,1084000.0
2012-12-14 09:40:00,12.51,12.55,12.51,12.55,710000.0,12.51,12.55,12.51,12.55,710000.0
2012-12-14 09:45:00,12.54,12.6,12.53,12.56,1538000.0,12.54,12.6,12.53,12.56,1538000.0
2012-12-14 09:50:00,12.56,12.56,12.53,12.53,958000.0,12.56,12.56,12.53,12.53,958000.0
2012-12-14 09:55:00,12.54,12.54,12.5,12.51,852000.0,12.54,12.54,12.5,12.51,852000.0
2012-12-14 10:00:00,12.51,12.53,12.49,12.51,1848000.0,12.51,12.53,12.49,12.51,1848000.0
2012-12-14 10:05:00,12.51,12.51,12.47,12.49,2060000.0,12.51,12.51,12.47,12.49,2060000.0
2012-12-14 10:10:00,12.48,12.48,12.45,12.47,1550000.0,12.48,12.48,12.45,12.47,1550000.0
2012-12-14 10:15:00,12.47,12.47,12.45,12.46,570000.0,12.47,12.47,12.45,12.46,570000.0
2012-12-14 10:20:00,12.46,12.47,12.45,12.46,486000.0,12.46,12.47,12.45,12.46,486000.0
2012-12-14 10:25:00,12.46,12.47,12.45,12.46,944000.0,12.46,12.47,12.45,12.46,944000.0
2012-12-14 10:30:00,12.47,12.48,12.46,12.46,638000.0,12.47,12.48,12.46,12.46,638000.0
2012-12-14 10:35:00,12.46,12.47,12.46,12.47,236000.0,12.46,12.47,12.46,12.47,236000.0
2012-12-14 10:40:00,12.47,12.47,12.46,12.47,402000.0,12.47,12.47,12.46,12.47,402000.0
2012-12-14 10:45:00,12.47,12.49,12.47,12.47,606000.0,12.47,12.49,12.47,12.47,606000.0
2012-12-14 10:50:00,12.48,12.48,12.47,12.47,226000.0,12.48,12.48,12.47,12.47,226000.0
2012-12-14 10:55:00,12.47,12.48,12.47,12.47,678000.0,12.47,12.48,12.47,12.47,678000.0
2012-12-14 11:00:00,12.47,12.47,12.44,12.45,1386000.0,12.47,12.47,12.44,12.45,1386000.0
2012-12-14 11:05:00,12.45,12.45,12.44,12.45,606000.0,12.45,12.45,12.44,12.45,606000.0
2012-12-14 11:10:00,12.45,12.46,12.43,12.45,510000.0,12.45,12.46,12.43,12.45,510000.0
2012-12-14 11:15:00,12.45,12.45,12.44,12.45,274000.0,12.45,12.45,12.44,12.45,274000.0
2012-12-14 11:20:00,12.45,12.46,12.44,12.44,244000.0,12.45,12.46,12.44,12.44,244000.0
2012-12-14 11:25:00,12.44,12.45,12.44,12.45,208000.0,12.44,12.45,12.44,12.45,208000.0
2012-12-14 11:30:00,12.45,12.45,12.43,12.43,504000.0,12.45,12.45,12.43,12.43,504000.0
2012-12-14 11:35:00,12.44,12.44,12.42,12.44,1416000.0,12.44,12.44,12.42,12.44,1416000.0
2012-12-14 11:40:00,12.44,12.47,12.44,12.46,804000.0,12.44,12.47,12.44,12.46,804000.0
2012-12-14 11:45:00,12.46,12.46,12.44,12.44,160000.0,12.46,12.46,12.44,12.44,160000.0
2012-12-14 11:50:00,12.44,12.45,12.44,12.45,184000.0,12.44,12.45,12.44,12.45,184000.0
2012-12-14 11:55:00,12.44,12.45,12.44,12.44,352000.0,12.44,12.45,12.44,12.44,352000.0
2012-12-14 12:00:00,12.44,12.46,12.44,12.45,548000.0,12.44,12.46,12.44,12.45,548000.0
2012-12-14 12:05:00,12.45,12.47,12.45,12.47,428000.0,12.45,12.47,12.45,12.47,428000.0
2012-12-14 12:10:00,12.47,12.49,12.47,12.49,434000.0,12.47,12.49,12.47,12.49,434000.0
2012-12-14 12:15:00,12.49,12.5,12.48,12.48,254000.0,12.49,12.5,12.48,12.48,254000.0
2012-12-14 12:20:00,12.48,12.48,12.47,12.47,452000.0,12.48,12.48,12.47,12.47,452000.0
2012-12-14 12:25:00,12.47,12.48,12.47,12.48,452000.0,12.47,12.48,12.47,12.48,452000.0
2012-12-14 12:30:00,12.47,12.49,12.47,12.48,440000.0,12.47,12.49,12.47,12.48,440000.0
2012-12-14 12:35:00,12.48,12.48,12.47,12.48,356000.0,12.48,12.48,12.47,12.48,356000.0
2012-12-14 12:40:00,12.48,12.48,12.47,12.48,386000.0,12.48,12.48,12.47,12.48,386000.0
2012-12-14 12:45:00,12.47,12.48,12.47,12.48,156000.0,12.47,12.48,12.47,12.48,156000.0
2012-12-14 12:50:00,12.47,12.48,12.47,12.48,382000.0,12.47,12.48,12.47,12.48,382000.0
2012-12-14 12:55:00,12.48,12.49,12.48,12.49,752000.0,12.48,12.49,12.48,12.49,752000.0
2012-12-14 13:00:00,12.49,12.49,12.47,12.47,202000.0,12.49,12.49,12.47,12.47,202000.0
2012-12-14 13:05:00,12.47,12.48,12.47,12.47,156000.0,12.47,12.48,12.47,12.47,156000.0
2012-12-14 13:10:00,12.47,12.47,12.46,12.46,138000.0,12.47,12.47,12.46,12.46,138000.0
2012-12-14 13:15:00,12.46,12.47,12.46,12.46,118000.0,12.46,12.47,12.46,12.46,118000.0
2012-12-14 13:20:00,12.46,12.46,12.45,12.45,256000.0,12.46,12.46,12.45,12.45,256000.0
2012-12-14 13:25:00,12.45,12.46,12.45,12.46,322000.0,12.45,12.46,12.45,12.46,322000.0
2012-12-14 13:30:00,12.45,12.46,12.45,12.45,140000.0,12.45,12.46,12.45,12.45,140000.0
2012-12-14 13:35:00,12.45,12.45,12.45,12.45,160000.0,12.45,12.45,12.45,12.45,160000.0
2012-12-14 13:40:00,12.46,12.46,12.44,12.45,208000.0,12.46,12.46,12.44,12.45,208000.0
2012-12-14 13:45:00,12.45,12.47,12.45,12.46,320000.0,12.45,12.47,12.45,12.46,320000.0
2012-12-14 13:50:00,12.46,12.47,12.46,12.46,160000.0,12.46,12.47,12.46,12.46,160000.0
2012-12-14 13:55:00,12.46,12.47,12.46,12.47,134000.0,12.46,12.47,12.46,12.47,134000.0
2012-12-14 14:00:00,12.47,12.47,12.45,12.46,178000.0,12.47,12.47,12.45,12.46,178000.0
2012-12-14 14:05:00,12.45,12.46,12.45,12.46,94000.0,12.45,12.46,12.45,12.46,94000.0
2012-12-14 14:10:00,12.46,12.46,12.46,12.46,430000.0,12.46,12.46,12.46,12.46,430000.0
2012-12-14 14:15:00,12.46,12.47,12.45,12.46,108000.0,12.46,12.47,12.45,12.46,108000.0
2012-12-14 14:20:00,12.45,12.46,12.45,12.45,242000.0,12.45,12.46,12.45,12.45,242000.0
2012-12-14 14:25:00,12.45,12.47,12.45,12.45,482000.0,12.45,12.47,12.45,12.45,482000.0
2012-12-14 14:30:00,12.45,12.46,12.45,12.45,298000.0,12.45,12.46,12.45,12.45,298000.0
2012-12-14 14:35:00,12.45,12.46,12.45,12.46,492000.0,12.45,12.46,12.45,12.46,492000.0
2012-12-14 14:40:00,12.46,12.46,12.45,12.46,244000.0,12.46,12.46,12.45,12.46,244000.0
2012-12-14 14:45:00,12.46,12.46,12.46,12.46,228000.0,12.46,12.46,12.46,12.46,228000.0
2012-12-14 14:50:00,12.46,12.46,12.45,12.45,230000.0,12.46,12.46,12.45,12.45,230000.0
2012-12-14 14:55:00,12.45,12.45,12.41,12.41,760000.0,12.45,12.45,12.41,12.41,760000.0
2012-12-14 15:00:00,12.41,12.45,12.41,12.44,538000.0,12.41,12.45,12.41,12.44,538000.0
2012-12-14 15:05:00,12.44,12.44,12.41,12.42,450000.0,12.44,12.44,12.41,12.42,450000.0
2012-12-14 15:10:00,12.42,12.42,12.41,12.42,698000.0,12.42,12.42,12.41,12.42,698000.0
2012-12-14 15:15:00,12.42,12.42,12.41,12.41,480000.0,12.42,12.42,12.41,12.41,480000.0
2012-12-14 15:20:00,12.41,12.41,12.39,12.4,1008000.0,12.41,12.41,12.39,12.4,1008000.0
2012-12-14 15:25:00,12.4,12.42,12.4,12.42,674000.0,12.4,12.42,12.4,12.42,674000.0
2012-12-14 15:30:00,12.42,12.44,12.42,12.43,822000.0,12.42,12.44,12.42,12.43,822000.0
2012-12-14 15:35:00,12.43,12.44,12.42,12.43,504000.0,12.43,12.44,12.42,12.43,504000.0
2012-12-14 15:40:00,12.42,12.43,12.42,12.43,510000.0,12.42,12.43,12.42,12.43,510000.0
2012-12-14 15:45:00,12.43,12.44,12.42,12.43,642000.0,12.43,12.44,12.42,12.43,642000.0
2012-12-14 15:50:00,12.43,12.45,12.41,12.44,1520000.0,12.43,12.45,12.41,12.44,1520000.0
2012-12-14 15:55:00,12.44,12.47,12.44,12.46,3516000.0,12.44,12.47,12.44,12.46,3516000.0
2012-12-17 09:30:00,12.49,12.52,12.46,12.52,1428000.0,12.49,12.52,12.46,12.52,1428000.0
2012-12-17 09:35:00,12.51,12.59,12.51,12.56,1382000.0,12.51,12.59,12.51,12.56,1382000.0
2012-12-17 09:40:00,12.58,12.59,12.54,12.58,1198000.0,12.58,12.59,12.54,12.58,1198000.0
2012-12-17 09:45:00,12.58,12.62,12.56,12.56,2170000.0,12.58,12.62,12.56,12.56,2170000.0
2012-12-17 09:50:00,12.56,12.57,12.53,12.53,698000.0,12.56,12.57,12.53,12.53,698000.0
2012-12-17 09:55:00,12.55,12.58,12.55,12.57,354000.0,12.55,12.58,12.55,12.57,354000.0
2012-12-17 10:00:00,12.57,12.58,12.53,12.53,448000.0,12.57,12.58,12.53,12.53,448000.0
2012-12-17 10:05:00,12.53,12.54,12.53,12.54,262000.0,12.53,12.54,12.53,12.54,262000.0
2012-12-17 10:10:00,12.54,12.55,12.51,12.52,342000.0,12.54,12.55,12.51,12.52,342000.0
2012-12-17 10:15:00,12.52,12.53,12.5,12.53,516000.0,12.52,12.53,12.5,12.53,516000.0
2012-12-17 10:20:00,12.52,12.52,12.5,12.51,460000.0,12.52,12.52,12.5,12.51,460000.0
2012-12-17 10:25:00,12.51,12.54,12.51,12.54,584000.0,12.51,12.54,12.51,12.54,584000.0
2012-12-17 10:30:00,12.53,12.55,12.53,12.54,284000.0,12.53,12.55,12.53,12.54,284000.0
2012-12-17 10:35:00,12.54,12.56,12.54,12.54,518000.0,12.54,12.56,12.54,12.54,518000.0
2012-12-17 10:40:00,12.54,12.55,12.54,12.54,568000.0,12.54,12.55,12.54,12.54,568000.0
2012-12-17 10:45:00,12.54,12.57,12.54,12.57,290000.0,12.54,12.57,12.54,12.57,290000.0
2012-12-17 10:50:00,12.57,12.57,12.56,12.56,302000.0,12.57,12.57,12.56,12.56,302000.0
2012-12-17 10:55:00,12.56,12.57,12.55,12.56,574000.0,12.56,12.57,12.55,12.56,574000.0
2012-12-17 11:00:00,12.56,12.58,12.55,12.58,1402000.0,12.56,12.58,12.55,12.58,1402000.0
2012-12-17 11:05:00,12.58,12.59,12.57,12.59,1002000.0,12.58,12.59,12.57,12.59,1002000.0
2012-12-17 11:10:00,12.58,12.6,12.58,12.59,712000.0,12.58,12.6,12.58,12.59,712000.0
2012-12-17 11:15:00,12.59,12.6,12.59,12.6,530000.0,12.59,12.6,12.59,12.6,530000.0
2012-12-17 11:20:00,12.6,12.6,12.59,12.59,306000.0,12.6,12.6,12.59,12.59,306000.0
2012-12-17 11:25:00,12.59,12.59,12.57,12.58,286000.0,12.59,12.59,12.57,12.58,286000.0
2012-12-17 11:30:00,12.58,12.61,12.58,12.61,698000.0,12.58,12.61,12.58,12.61,698000.0
2012-12-17 11:35:00,12.6,12.61,12.59,12.6,526000.0,12.6,12.61,12.59,12.6,526000.0
2012-12-17 11:40:00,12.6,12.63,12.6,12.6,1078000.0,12.6,12.63,12.6,12.6,1078000.0
2012-12-17 11:45:00,12.6,12.61,12.59,12.6,592000.0,12.6,12.61,12.59,12.6,592000.0
2012-12-17 11:50:00,12.6,12.62,12.6,12.62,480000.0,12.6,12.62,12.6,12.62,480000.0
2012-12-17 11:55:00,12.62,12.62,12.61,12.62,226000.0,12.62,12.62,12.61,12.62,226000.0
2012-12-17 12:00:00,12.62,12.62,12.6,12.61,240000.0,12.62,12.62,12.6,12.61,240000.0
2012-12-17 12:05:00,12.61,12.63,12.61,12.62,330000.0,12.61,12.63,12.61,12.62,330000.0
2012-12-17 12:10:00,12.62,12.63,12.61,12.63,166000.0,12.62,12.63,12.61,12.63,166000.0
2012-12-17 12:15:00,12.63,12.63,12.63,12.63,246000.0,12.63,12.63,12.63,12.63,246000.0
2012-12-17 12:20:00,12.64,12.67,12.63,12.66,654000.0,12.64,12.67,12.63,12.66,654000.0
2012-12-17 12:25:00,12.66,12.67,12.65,12.66,558000.0,12.66,12.67,12.65,12.66,558000.0
2012-12-17 12:30:00,12.66,12.67,12.65,12.65,222000.0,12.66,12.67,12.65,12.65,222000.0
2012-12-17 12:35:00,12.66,12.66,12.65,12.65,454000.0,12.66,12.66,12.65,12.65,454000.0
2012-12-17 12:40:00,12.65,12.65,12.64,12.65,256000.0,12.65,12.65,12.64,12.65,256000.0
2012-12-17 12:45:00,12.65,12.65,12.64,12.64,332000.0,12.65,12.65,12.64,12.64,332000.0
2012-12-17 12:50:00,12.64,12.65,12.64,12.65,130000.0,12.64,12.65,12.64,12.65,130000.0
2012-12-17 12:55:00,12.65,12.66,12.64,12.64,212000.0,12.65,12.66,12.64,12.64,212000.0
2012-12-17 13:00:00,12.64,12.66,12.64,12.65,124000.0,12.64,12.66,12.64,12.65,124000.0
2012-12-17 13:05:00,12.65,12.65,12.62,12.63,410000.0,12.65,12.65,12.62,12.63,410000.0
2012-12-17 13:10:00,12.62,12.63,12.62,12.63,268000.0,12.62,12.63,12.62,12.63,268000.0
2012-12-17 13:15:00,12.63,12.63,12.61,12.62,252000.0,12.63,12.63,12.61,12.62,252000.0
2012-12-17 13:20:00,12.62,12.63,12.61,12.62,132000.0,12.62,12.63,12.61,12.62,132000.0
2012-12-17 13:25:00,12.61,12.61,12.58,12.58,1066000.0,12.61,12.61,12.58,12.58,1066000.0
2012-12-17 13:30:00,12.58,12.6,12.58,12.59,510000.0,12.58,12.6,12.58,12.59,510000.0
2012-12-17 13:35:00,12.59,12.6,12.58,12.58,344000.0,12.59,12.6,12.58,12.58,344000.0
2012-12-17 13:40:00,12.58,12.59,12.56,12.58,590000.0,12.58,12.59,12.56,12.58,590000.0
2012-12-17 13:45:00,12.57,12.59,12.57,12.59,152000.0,12.57,12.59,12.57,12.59,152000.0
2012-12-17 13:50:00,12.59,12.6,12.58,12.59,148000.0,12.59,12.6,12.58,12.59,148000.0
2012-12-17 13:55:00,12.59,12.6,12.58,12.58,292000.0,12.59,12.6,12.58,12.58,292000.0
2012-12-17 14:00:00,12.58,12.62,12.58,12.6,388000.0,12.58,12.62,12.58,12.6,388000.0
2012-12-17 14:05:00,12.6,12.61,12.58,12.6,182000.0,12.6,12.61,12.58,12.6,182000.0
2012-12-17 14:10:00,12.61,12.61,12.6,12.61,74000.0,12.61,12.61,12.6,12.61,74000.0
2012-12-17 14:15:00,12.61,12.61,12.59,12.6,270000.0,12.61,12.61,12.59,12.6,270000.0
2012-12-17 14:20:00,12.6,12.6,12.58,12.6,226000.0,12.6,12.6,12.58,12.6,226000.0
2012-12-17 14:25:00,12.6,12.61,12.59,12.61,314000.0,12.6,12.61,12.59,12.61,314000.0
2012-12-17 14:30:00,12.6,12.62,12.6,12.62,284000.0,12.6,12.62,12.6,12.62,284000.0
2012-12-17 14:35:00,12.62,12.63,12.61,12.63,194000.0,12.62,12.63,12.61,12.63,194000.0
2012-12-17 14:40:00,12.62,12.63,12.61,12.63,452000.0,12.62,12.63,12.61,12.63,452000.0
2012-12-17 14:45:00,12.62,12.63,12.61,12.61,270000.0,12.62,12.63,12.61,12.61,270000.0
2012-12-17 14:50:00,12.62,12.63,12.61,12.62,108000.0,12.62,12.63,12.61,12.62,108000.0
2012-12-17 14:55:00,12.62,12.64,12.62,12.64,222000.0,12.62,12.64,12.62,12.64,222000.0
2012-12-17 15:00:00,12.64,12.64,12.63,12.64,404000.0,12.64,12.64,12.63,12.64,404000.0
2012-12-17 15:05:00,12.64,12.65,12.63,12.65,414000.0,12.64,12.65,12.63,12.65,414000.0
2012-12-17 15:10:00,12.65,12.65,12.64,12.64,280000.0,12.65,12.65,12.64,12.64,280000.0
2012-12-17 15:15:00,12.64,12.65,12.64,12.64,378000.0,12.64,12.65,12.64,12.64,378000.0
2012-12-17 15:20:00,12.64,12.65,12.64,12.64,370000.0,12.64,12.65,12.64,12.64,370000.0
2012-12-17 15:25:00,12.64,12.65,12.63,12.64,580000.0,12.64,12.65,12.63,12.64,580000.0
2012-12-17 15:30:00,12.64,12.65,12.63,12.64,660000.0,12.64,12.65,12.63,12.64,660000.0
2012-12-17 15:35:00,12.64,12.66,12.64,12.66,610000.0,12.64,12.66,12.64,12.66,610000.0
2012-12-17 15:40:00,12.66,12.66,12.65,12.65,578000.0,12.66,12.66,12.65,12.65,578000.0
2012-12-17 15:45:00,12.65,12.66,12.65,12.66,804000.0,12.65,12.66,12.65,12.66,804000.0
2012-12-17 15:50:00,12.65,12.67,12.65,12.67,1158000.0,12.65,12.67,12.65,12.67,1158000.0
2012-12-17 15:55:00,12.67,12.7,12.67,12.7,3420000.0,12.67,12.7,12.67,12.7,3420000.0
2012-12-18 09:30:00,12.73,12.85,12.73,12.8,5698000.0,12.73,12.85,12.73,12.8,5698000.0
2012-12-18 09:35:00,12.8,12.92,12.8,12.91,5446000.0,12.8,12.92,12.8,12.91,5446000.0
2012-12-18 09:40:00,12.9,12.93,12.89,12.92,2288000.0,12.9,12.93,12.89,12.92,2288000.0
2012-12-18 09:45:00,12.91,12.93,12.89,12.89,1382000.0,12.91,12.93,12.89,12.89,1382000.0
2012-12-18 09:50:00,12.9,12.91,12.87,12.89,1074000.0,12.9,12.91,12.87,12.89,1074000.0
2012-12-18 09:55:00,12.9,12.9,12.85,12.86,824000.0,12.9,12.9,12.85,12.86,824000.0
2012-12-18 10:00:00,12.87,12.9,12.86,12.88,800000.0,12.87,12.9,12.86,12.88,800000.0
2012-12-18 10:05:00,12.88,12.89,12.86,12.87,552000.0,12.88,12.89,12.86,12.87,552000.0
2012-12-18 10:10:00,12.88,12.93,12.88,12.92,1566000.0,12.88,12.93,12.88,12.92,1566000.0
2012-12-18 10:15:00,12.92,12.95,12.91,12.94,1950000.0,12.92,12.95,12.91,12.94,1950000.0
2012-12-18 10:20:00,12.94,12.95,12.93,12.94,1022000.0,12.94,12.95,12.93,12.94,1022000.0
2012-12-18 10:25:00,12.94,12.97,12.93,12.96,1514000.0,12.94,12.97,12.93,12.96,1514000.0
2012-12-18 10:30:00,12.96,12.98,12.95,12.97,1202000.0,12.96,12.98,12.95,12.97,1202000.0
2012-12-18 10:35:00,12.97,13.0,12.97,12.99,2054000.0,12.97,13.0,12.97,12.99,2054000.0
2012-12-18 10:40:00,12.99,12.99,12.97,12.98,656000.0,12.99,12.99,12.97,12.98,656000.0
2012-12-18 10:45:00,12.98,13.0,12.98,13.0,980000.0,12.98,13.0,12.98,13.0,980000.0
2012-12-18 10:50:00,13.0,13.03,13.0,13.03,2398000.0,13.0,13.03,13.0,13.03,2398000.0
2012-12-18 10:55:00,13.03,13.05,13.02,13.02,1374000.0,13.03,13.05,13.02,13.02,1374000.0
2012-12-18 11:00:00,13.02,13.03,13.01,13.02,970000.0,13.02,13.03,13.01,13.02,970000.0
2012-12-18 11:05:00,13.03,13.03,13.0,13.0,1218000.0,13.03,13.03,13.0,13.0,1218000.0
2012-12-18 11:10:00,13.0,13.02,13.0,13.02,1202000.0,13.0,13.02,13.0,13.02,1202000.0
2012-12-18 11:15:00,13.02,13.08,13.02,13.08,1998000.0,13.02,13.08,13.02,13.08,1998000.0
2012-12-18 11:20:00,13.07,13.08,13.05,13.06,572000.0,13.07,13.08,13.05,13.06,572000.0
2012-12-18 11:25:00,13.06,13.06,13.02,13.02,632000.0,13.06,13.06,13.02,13.02,632000.0
2012-12-18 11:30:00,13.03,13.04,13.02,13.03,1394000.0,13.03,13.04,13.02,13.03,1394000.0
2012-12-18 11:35:00,13.03,13.07,13.03,13.06,1074000.0,13.03,13.07,13.03,13.06,1074000.0
2012-12-18 11:40:00,13.07,13.07,13.04,13.06,502000.0,13.07,13.07,13.04,13.06,502000.0
2012-12-18 11:45:00,13.06,13.09,13.06,13.08,1284000.0,13.06,13.09,13.06,13.08,1284000.0
2012-12-18 11:50:00,13.08,13.08,13.05,13.07,480000.0,13.08,13.08,13.05,13.07,480000.0
2012-12-18 11:55:00,13.07,13.09,13.06,13.06,1220000.0,13.07,13.09,13.06,13.06,1220000.0
2012-12-18 12:00:00,13.06,13.07,13.04,13.05,894000.0,13.06,13.07,13.04,13.05,894000.0
2012-12-18 12:05:00,13.05,13.05,13.03,13.04,864000.0,13.05,13.05,13.03,13.04,864000.0
2012-12-18 12:10:00,13.04,13.05,13.04,13.04,526000.0,13.04,13.05,13.04,13.04,526000.0
2012-12-18 12:15:00,13.04,13.04,13.02,13.02,862000.0,13.04,13.04,13.02,13.02,862000.0
2012-12-18 12:20:00,13.02,13.05,13.02,13.04,498000.0,13.02,13.05,13.02,13.04,498000.0
2012-12-18 12:25:00,13.04,13.06,13.04,13.05,724000.0,13.04,13.06,13.04,13.05,724000.0
2012-12-18 12:30:00,13.06,13.06,13.03,13.04,522000.0,13.06,13.06,13.03,13.04,522000.0
2012-12-18 12:35:00,13.05,13.09,13.04,13.08,1022000.0,13.05,13.09,13.04,13.08,1022000.0
2012-12-18 12:40:00,13.08,13.1,13.08,13.09,1762000.0,13.08,13.1,13.08,13.09,1762000.0
2012-12-18 12:45:00,13.1,13.1,13.07,13.09,482000.0,13.1,13.1,13.07,13.09,482000.0
2012-12-18 12:50:00,13.09,13.09,13.07,13.09,450000.0,13.09,13.09,13.07,13.09,450000.0
2012-12-18 12:55:00,13.09,13.15,13.08,13.15,2080000.0,13.09,13.15,13.08,13.15,2080000.0
2012-12-18 13:00:00,13.15,13.16,13.11,13.13,984000.0,13.15,13.16,13.11,13.13,984000.0
2012-12-18 13:05:00,13.13,13.13,13.12,13.12,432000.0,13.13,13.13,13.12,13.12,432000.0
2012-12-18 13:10:00,13.12,13.13,13.12,13.12,564000.0,13.12,13.13,13.12,13.12,564000.0
2012-12-18 13:15:00,13.11,13.13,13.11,13.12,858000.0,13.11,13.13,13.11,13.12,858000.0
2012-12-18 13:20:00,13.12,13.12,13.09,13.09,1340000.0,13.12,13.12,13.09,13.09,1340000.0
2012-12-18 13:25:00,13.09,13.1,13.08,13.08,1128000.0,13.09,13.1,13.08,13.08,1128000.0
2012-12-18 13:30:00,13.08,13.1,13.08,13.09,730000.0,13.08,13.1,13.08,13.09,730000.0
2012-12-18 13:35:00,13.09,13.1,13.08,13.08,258000.0,13.09,13.1,13.08,13.08,258000.0
2012-12-18 13:40:00,13.09,13.09,13.08,13.08,354000.0,13.09,13.09,13.08,13.08,354000.0
2012-12-18 13:45:00,13.08,13.09,13.07,13.08,376000.0,13.08,13.09,13.07,13.08,376000.0
2012-12-18 13:50:00,13.08,13.08,13.06,13.06,740000.0,13.08,13.08,13.06,13.06,740000.0
2012-12-18 13:55:00,13.06,13.06,13.04,13.06,962000.0,13.06,13.06,13.04,13.06,962000.0
2012-12-18 14:00:00,13.05,13.05,13.03,13.03,732000.0,13.05,13.05,13.03,13.03,732000.0
2012-12-18 14:05:00,13.03,13.07,13.03,13.06,536000.0,13.03,13.07,13.03,13.06,536000.0
2012-12-18 14:10:00,13.07,13.09,13.06,13.08,470000.0,13.07,13.09,13.06,13.08,470000.0
2012-12-18 14:15:00,13.08,13.09,13.06,13.07,426000.0,13.08,13.09,13.06,13.07,426000.0
2012-12-18 14:20:00,13.07,13.08,13.04,13.04,548000.0,13.07,13.08,13.04,13.04,548000.0
2012-12-18 14:25:00,13.04,13.04,13.01,13.01,1012000.0,13.04,13.04,13.01,13.01,1012000.0
2012-12-18 14:30:00,13.01,13.02,13.0,13.0,858000.0,13.01,13.02,13.0,13.0,858000.0
2012-12-18 14:35:00,13.0,13.0,12.96,12.99,2618000.0,13.0,13.0,12.96,12.99,2618000.0
2012-12-18 14:40:00,12.98,13.02,12.97,13.0,1562000.0,12.98,13.02,12.97,13.0,1562000.0
2012-12-18 14:45:00,13.0,13.04,13.0,13.03,1526000.0,13.0,13.04,13.0,13.03,1526000.0
2012-12-18 14:50:00,13.03,13.04,13.01,13.01,768000.0,13.03,13.04,13.01,13.01,768000.0
2012-12-18 14:55:00,13.01,13.01,12.98,13.0,970000.0,13.01,13.01,12.98,13.0,970000.0
2012-12-18 15:00:00,13.01,13.03,13.0,13.01,664000.0,13.01,13.03,13.0,13.01,664000.0
2012-12-18 15:05:00,13.01,13.03,13.01,13.03,448000.0,13.01,13.03,13.01,13.03,448000.0
2012-12-18 15:10:00,13.03,13.06,13.02,13.02,890000.0,13.03,13.06,13.02,13.02,890000.0
2012-12-18 15:15:00,13.03,13.03,13.0,13.01,568000.0,13.03,13.03,13.0,13.01,568000.0
2012-12-18 15:20:00,13.01,13.02,12.98,12.98,784000.0,13.01,13.02,12.98,12.98,784000.0
2012-12-18 15:25:00,12.99,13.0,12.96,12.98,1166000.0,12.99,13.0,12.96,12.98,1166000.0
2012-12-18 15:30:00,12.98,13.01,12.97,13.0,1376000.0,12.98,13.01,12.97,13.0,1376000.0
2012-12-18 15:35:00,13.0,13.03,13.0,13.02,760000.0,13.0,13.03,13.0,13.02,760000.0
2012-12-18 15:40:00,13.03,13.03,13.0,13.0,978000.0,13.03,13.03,13.0,13.0,978000.0
2012-12-18 15:45:00,12.99,13.02,12.99,13.02,1348000.0,12.99,13.02,12.99,13.02,1348000.0
2012-12-18 15:50:00,13.02,13.03,13.01,13.02,1598000.0,13.02,13.03,13.01,13.02,1598000.0
2012-12-18 15:55:00,13.02,13.04,13.02,13.02,2954000.0,13.02,13.04,13.02,13.02,2954000.0
2012-12-19 09:30:00,13.07,13.08,13.0,13.01,2756000.0,13.07,13.08,13.0,13.01,2756000.0
2012-12-19 09:35:00,13.01,13.04,12.99,13.01,674000.0,13.01,13.04,12.99,13.01,674000.0
2012-12-19 09:40:00,13.01,13.01,12.94,12.96,1812000.0,13.01,13.01,12.94,12.96,1812000.0
2012-12-19 09:45:00,12.96,12.97,12.93,12.93,932000.0,12.96,12.97,12.93,12.93,932000.0
2012-12-19 09:50:00,12.93,12.95,12.91,12.92,872000.0,12.93,12.95,12.91,12.92,872000.0
2012-12-19 09:55:00,12.92,12.95,12.92,12.93,876000.0,12.92,12.95,12.92,12.93,876000.0
2012-12-19 10:00:00,12.93,12.95,12.93,12.93,450000.0,12.93,12.95,12.93,12.93,450000.0
2012-12-19 10:05:00,12.93,12.93,12.9,12.92,782000.0,12.93,12.93,12.9,12.92,782000.0
2012-12-19 10:10:00,12.92,12.93,12.91,12.91,502000.0,12.92,12.93,12.91,12.91,502000.0
2012-12-19 10:15:00,12.91,12.92,12.88,12.91,868000.0,12.91,12.92,12.88,12.91,868000.0
2012-12-19 10:20:00,12.91,12.92,12.9,12.9,522000.0,12.91,12.92,12.9,12.9,522000.0
2012-12-19 10:25:00,12.9,12.92,12.9,12.9,314000.0,12.9,12.92,12.9,12.9,314000.0
2012-12-19 10:30:00,12.9,12.96,12.9,12.95,498000.0,12.9,12.96,12.9,12.95,498000.0
2012-12-19 10:35:00,12.96,12.96,12.93,12.93,408000.0,12.96,12.96,12.93,12.93,408000.0
2012-12-19 10:40:00,12.93,12.94,12.92,12.93,380000.0,12.93,12.94,12.92,12.93,380000.0
2012-12-19 10:45:00,12.92,12.96,12.92,12.95,476000.0,12.92,12.96,12.92,12.95,476000.0
2012-12-19 10:50:00,12.96,12.96,12.93,12.95,230000.0,12.96,12.96,12.93,12.95,230000.0
2012-12-19 10:55:00,12.95,12.98,12.94,12.97,1108000.0,12.95,12.98,12.94,12.97,1108000.0
2012-12-19 11:00:00,12.97,12.98,12.96,12.98,1170000.0,12.97,12.98,12.96,12.98,1170000.0
2012-12-19 11:05:00,12.98,13.0,12.97,12.98,812000.0,12.98,13.0,12.97,12.98,812000.0
2012-12-19 11:10:00,12.98,13.0,12.97,12.98,630000.0,12.98,13.0,12.97,12.98,630000.0
2012-12-19 11:15:00,12.98,12.99,12.97,12.98,220000.0,12.98,12.99,12.97,12.98,220000.0
2012-12-19 11:20:00,12.98,12.98,12.92,12.93,606000.0,12.98,12.98,12.92,12.93,606000.0
2012-12-19 11:25:00,12.93,12.95,12.93,12.94,464000.0,12.93,12.95,12.93,12.94,464000.0
2012-12-19 11:30:00,12.94,12.98,12.94,12.97,312000.0,12.94,12.98,12.94,12.97,312000.0
2012-12-19 11:35:00,12.96,12.97,12.96,12.97,190000.0,12.96,12.97,12.96,12.97,190000.0
2012-12-19 11:40:00,12.96,12.97,12.94,12.94,356000.0,12.96,12.97,12.94,12.94,356000.0
2012-12-19 11:45:00,12.94,12.95,12.93,12.95,250000.0,12.94,12.95,12.93,12.95,250000.0
2012-12-19 11:50:00,12.95,12.95,12.93,12.93,196000.0,12.95,12.95,12.93,12.93,196000.0
2012-12-19 11:55:00,12.93,12.94,12.93,12.93,318000.0,12.93,12.94,12.93,12.93,318000.0
2012-12-19 12:00:00,12.93,12.94,12.92,12.92,206000.0,12.93,12.94,12.92,12.92,206000.0
2012-12-19 12:05:00,12.92,12.93,12.91,12.93,274000.0,12.92,12.93,12.91,12.93,274000.0
2012-12-19 12:10:00,12.93,12.94,12.91,12.92,278000.0,12.93,12.94,12.91,12.92,278000.0
2012-12-19 12:15:00,12.93,12.93,12.92,12.92,286000.0,12.93,12.93,12.92,12.92,286000.0
2012-12-19 12:20:00,12.92,12.93,12.92,12.93,104000.0,12.92,12.93,12.92,12.93,104000.0
2012-12-19 12:25:00,12.92,12.95,12.92,12.94,280000.0,12.92,12.95,12.92,12.94,280000.0
2012-12-19 12:30:00,12.94,12.94,12.9,12.92,460000.0,12.94,12.94,12.9,12.92,460000.0
2012-12-19 12:35:00,12.92,12.94,12.91,12.94,182000.0,12.92,12.94,12.91,12.94,182000.0
2012-12-19 12:40:00,12.93,12.95,12.93,12.95,216000.0,12.93,12.95,12.93,12.95,216000.0
2012-12-19 12:45:00,12.95,12.96,12.94,12.94,220000.0,12.95,12.96,12.94,12.94,220000.0
2012-12-19 12:50:00,12.95,12.95,12.93,12.93,374000.0,12.95,12.95,12.93,12.93,374000.0
2012-12-19 12:55:00,12.93,12.94,12.93,12.93,240000.0,12.93,12.94,12.93,12.93,240000.0
2012-12-19 13:00:00,12.93,12.94,12.93,12.94,152000.0,12.93,12.94,12.93,12.94,152000.0
2012-12-19 13:05:00,12.94,12.95,12.94,12.94,130000.0,12.94,12.95,12.94,12.94,130000.0
2012-12-19 13:10:00,12.95,12.95,12.94,12.94,284000.0,12.95,12.95,12.94,12.94,284000.0
2012-12-19 13:15:00,12.94,12.94,12.93,12.93,296000.0,12.94,12.94,12.93,12.93,296000.0
2012-12-19 13:20:00,12.94,12.95,12.94,12.95,338000.0,12.94,12.95,12.94,12.95,338000.0
2012-12-19 13:25:00,12.95,12.96,12.94,12.95,288000.0,12.95,12.96,12.94,12.95,288000.0
2012-12-19 13:30:00,12.95,12.96,12.95,12.96,172000.0,12.95,12.96,12.95,12.96,172000.0
2012-12-19 13:35:00,12.96,12.96,12.93,12.94,320000.0,12.96,12.96,12.93,12.94,320000.0
2012-12-19 13:40:00,12.94,12.94,12.91,12.91,436000.0,12.94,12.94,12.91,12.91,436000.0
2012-12-19 13:45:00,12.91,12.93,12.9,12.93,418000.0,12.91,12.93,12.9,12.93,418000.0
2012-12-19 13:50:00,12.92,12.95,12.92,12.94,336000.0,12.92,12.95,12.92,12.94,336000.0
2012-12-19 13:55:00,12.94,12.95,12.94,12.95,272000.0,12.94,12.95,12.94,12.95,272000.0
2012-12-19 14:00:00,12.95,12.95,12.93,12.95,374000.0,12.95,12.95,12.93,12.95,374000.0
2012-12-19 14:05:00,12.95,12.95,12.94,12.94,242000.0,12.95,12.95,12.94,12.94,242000.0
2012-12-19 14:10:00,12.94,12.94,12.93,12.94,168000.0,12.94,12.94,12.93,12.94,168000.0
2012-12-19 14:15:00,12.94,12.94,12.91,12.93,292000.0,12.94,12.94,12.91,12.93,292000.0
2012-12-19 14:20:00,12.93,12.95,12.93,12.94,214000.0,12.93,12.95,12.93,12.94,214000.0
2012-12-19 14:25:00,12.94,12.95,12.93,12.94,176000.0,12.94,12.95,12.93,12.94,176000.0
2012-12-19 14:30:00,12.93,12.94,12.93,12.94,224000.0,12.93,12.94,12.93,12.94,224000.0
2012-12-19 14:35:00,12.94,12.95,12.93,12.94,144000.0,12.94,12.95,12.93,12.94,144000.0
2012-12-19 14:40:00,12.95,12.95,12.93,12.93,184000.0,12.95,12.95,12.93,12.93,184000.0
2012-12-19 14:45:00,12.93,12.93,12.91,12.91,260000.0,12.93,12.93,12.91,12.91,260000.0
2012-12-19 14:50:00,12.91,12.92,12.91,12.91,214000.0,12.91,12.92,12.91,12.91,214000.0
2012-12-19 14:55:00,12.91,12.93,12.91,12.93,252000.0,12.91,12.93,12.91,12.93,252000.0
2012-12-19 15:00:00,12.93,12.94,12.92,12.92,296000.0,12.93,12.94,12.92,12.92,296000.0
2012-12-19 15:05:00,12.91,12.92,12.91,12.91,536000.0,12.91,12.92,12.91,12.91,536000.0
2012-12-19 15:10:00,12.91,12.92,12.89,12.9,842000.0,12.91,12.92,12.89,12.9,842000.0
2012-12-19 15:15:00,12.91,12.92,12.9,12.92,614000.0,12.91,12.92,12.9,12.92,614000.0
2012-12-19 15:20:00,12.92,12.94,12.92,12.94,744000.0,12.92,12.94,12.92,12.94,744000.0
2012-12-19 15:25:00,12.94,12.94,12.93,12.94,612000.0,12.94,12.94,12.93,12.94,612000.0
2012-12-19 15:30:00,12.94,12.96,12.94,12.96,1072000.0,12.94,12.96,12.94,12.96,1072000.0
2012-12-19 15:35:00,12.96,12.98,12.96,12.97,454000.0,12.96,12.98,12.96,12.97,454000.0
2012-12-19 15:40:00,12.97,12.97,12.96,12.96,450000.0,12.97,12.97,12.96,12.96,450000.0
2012-12-19 15:45:00,12.96,12.96,12.93,12.94,804000.0,12.96,12.96,12.93,12.94,804000.0
2012-12-19 15:50:00,12.94,12.94,12.91,12.92,1592000.0,12.94,12.94,12.91,12.92,1592000.0
2012-12-19 15:55:00,12.92,12.93,12.9,12.9,2180000.0,12.92,12.93,12.9,12.9,2180000.0
2012-12-20 09:30:00,12.92,12.92,12.85,12.86,4504000.0,12.92,12.92,12.85,12.86,4504000.0
2012-12-20 09:35:00,12.85,12.89,12.83,12.84,2524000.0,12.85,12.89,12.83,12.84,2524000.0
2012-12-20 09:40:00,12.84,12.86,12.83,12.84,1784000.0,12.84,12.86,12.83,12.84,1784000.0
2012-12-20 09:45:00,12.83,12.91,12.83,12.91,2520000.0,12.83,12.91,12.83,12.91,2520000.0
2012-12-20 09:50:00,12.91,12.91,12.88,12.89,824000.0,12.91,12.91,12.88,12.89,824000.0
2012-12-20 09:55:00,12.89,12.89,12.87,12.89,664000.0,12.89,12.89,12.87,12.89,664000.0
2012-12-20 10:00:00,12.89,12.94,12.88,12.91,1712000.0,12.89,12.94,12.88,12.91,1712000.0
2012-12-20 10:05:00,12.92,12.95,12.92,12.92,1040000.0,12.92,12.95,12.92,12.92,1040000.0
2012-12-20 10:10:00,12.92,12.95,12.91,12.94,828000.0,12.92,12.95,12.91,12.94,828000.0
2012-12-20 10:15:00,12.93,12.95,12.92,12.93,1120000.0,12.93,12.95,12.92,12.93,1120000.0
2012-12-20 10:20:00,12.93,12.95,12.9,12.91,1572000.0,12.93,12.95,12.9,12.91,1572000.0
2012-12-20 10:25:00,12.91,12.92,12.9,12.9,456000.0,12.91,12.92,12.9,12.9,456000.0
2012-12-20 10:30:00,12.91,12.91,12.9,12.91,572000.0,12.91,12.91,12.9,12.91,572000.0
2012-12-20 10:35:00,12.91,12.94,12.91,12.94,1088000.0,12.91,12.94,12.91,12.94,1088000.0
2012-12-20 10:40:00,12.94,12.94,12.93,12.93,1100000.0,12.94,12.94,12.93,12.93,1100000.0
2012-12-20 10:45:00,12.93,12.94,12.92,12.93,980000.0,12.93,12.94,12.92,12.93,980000.0
2012-12-20 10:50:00,12.92,12.93,12.91,12.93,820000.0,12.92,12.93,12.91,12.93,820000.0
2012-12-20 10:55:00,12.94,12.96,12.93,12.96,1592000.0,12.94,12.96,12.93,12.96,1592000.0
2012-12-20 11:00:00,12.96,12.97,12.94,12.97,1628000.0,12.96,12.97,12.94,12.97,1628000.0
2012-12-20 11:05:00,12.97,13.0,12.97,12.99,1992000.0,12.97,13.0,12.97,12.99,1992000.0
2012-12-20 11:10:00,13.0,13.0,12.97,12.97,936000.0,13.0,13.0,12.97,12.97,936000.0
2012-12-20 11:15:00,12.97,12.98,12.96,12.97,592000.0,12.97,12.98,12.96,12.97,592000.0
2012-12-20 11:20:00,12.97,12.99,12.97,12.98,568000.0,12.97,12.99,12.97,12.98,568000.0
2012-12-20 11:25:00,12.98,12.99,12.95,12.95,1556000.0,12.98,12.99,12.95,12.95,1556000.0
2012-12-20 11:30:00,12.95,12.96,12.94,12.95,700000.0,12.95,12.96,12.94,12.95,700000.0
2012-12-20 11:35:00,12.95,12.96,12.95,12.96,968000.0,12.95,12.96,12.95,12.96,968000.0
2012-12-20 11:40:00,12.96,12.97,12.96,12.97,600000.0,12.96,12.97,12.96,12.97,600000.0
2012-12-20 11:45:00,12.96,12.98,12.96,12.98,432000.0,12.96,12.98,12.96,12.98,432000.0
2012-12-20 11:50:00,12.98,12.98,12.96,12.98,628000.0,12.98,12.98,12.96,12.98,628000.0
2012-12-20 11:55:00,12.97,12.98,12.97,12.98,332000.0,12.97,12.98,12.97,12.98,332000.0
2012-12-20 12:00:00,12.97,12.98,12.96,12.97,716000.0,12.97,12.98,12.96,12.97,716000.0
2012-12-20 12:05:00,12.97,12.97,12.96,12.97,960000.0,12.97,12.97,12.96,12.97,960000.0
2012-12-20 12:10:00,12.97,12.97,12.96,12.97,704000.0,12.97,12.97,12.96,12.97,704000.0
2012-12-20 12:15:00,12.97,12.97,12.95,12.96,864000.0,12.97,12.97,12.95,12.96,864000.0
2012-12-20 12:20:00,12.96,12.97,12.95,12.96,596000.0,12.96,12.97,12.95,12.96,596000.0
2012-12-20 12:25:00,12.97,12.98,12.96,12.96,592000.0,12.97,12.98,12.96,12.96,592000.0
2012-12-20 12:30:00,12.96,12.96,12.95,12.96,340000.0,12.96,12.96,12.95,12.96,340000.0
2012-12-20 12:35:00,12.96,12.96,12.95,12.96,308000.0,12.96,12.96,12.95,12.96,308000.0
2012-12-20 12:40:00,12.96,12.97,12.96,12.97,340000.0,12.96,12.97,12.96,12.97,340000.0
2012-12-20 12:45:00,12.96,12.97,12.96,12.96,788000.0,12.96,12.97,12.96,12.96,788000.0
2012-12-20 12:50:00,12.96,12.98,12.96,12.96,612000.0,12.96,12.98,12.96,12.96,612000.0
2012-12-20 12:55:00,12.96,12.97,12.95,12.97,640000.0,12.96,12.97,12.95,12.97,640000.0
2012-12-20 13:00:00,12.97,12.97,12.95,12.96,448000.0,12.97,12.97,12.95,12.96,448000.0
2012-12-20 13:05:00,12.96,12.99,12.96,12.99,672000.0,12.96,12.99,12.96,12.99,672000.0
2012-12-20 13:10:00,12.99,12.99,12.97,12.98,468000.0,12.99,12.99,12.97,12.98,468000.0
2012-12-20 13:15:00,12.98,12.99,12.96,12.96,612000.0,12.98,12.99,12.96,12.96,612000.0
2012-12-20 13:20:00,12.97,12.97,12.95,12.97,284000.0,12.97,12.97,12.95,12.97,284000.0
2012-12-20 13:25:00,12.97,13.0,12.97,12.99,472000.0,12.97,13.0,12.97,12.99,472000.0
2012-12-20 13:30:00,12.99,13.0,12.99,13.0,1052000.0,12.99,13.0,12.99,13.0,1052000.0
2012-12-20 13:35:00,13.0,13.03,12.99,13.02,1852000.0,13.0,13.03,12.99,13.02,1852000.0
2012-12-20 13:40:00,13.02,13.03,13.01,13.02,736000.0,13.02,13.03,13.01,13.02,736000.0
2012-12-20 13:45:00,13.03,13.05,13.03,13.04,1096000.0,13.03,13.05,13.03,13.04,1096000.0
2012-12-20 13:50:00,13.04,13.04,13.02,13.02,836000.0,13.04,13.04,13.02,13.02,836000.0
2012-12-20 13:55:00,13.02,13.04,13.02,13.03,580000.0,13.02,13.04,13.02,13.03,580000.0
2012-12-20 14:00:00,13.04,13.04,13.01,13.02,512000.0,13.04,13.04,13.01,13.02,512000.0
2012-12-20 14:05:00,13.01,13.03,13.01,13.02,496000.0,13.01,13.03,13.01,13.02,496000.0
2012-12-20 14:10:00,13.02,13.04,13.02,13.03,576000.0,13.02,13.04,13.02,13.03,576000.0
2012-12-20 14:15:00,13.04,13.06,13.03,13.05,1360000.0,13.04,13.06,13.03,13.05,1360000.0
2012-12-20 14:20:00,13.05,13.05,13.03,13.04,516000.0,13.05,13.05,13.03,13.04,516000.0
2012-12-20 14:25:00,13.04,13.05,13.04,13.04,652000.0,13.04,13.05,13.04,13.04,652000.0
2012-12-20 14:30:00,13.04,13.07,13.04,13.07,1440000.0,13.04,13.07,13.04,13.07,1440000.0
2012-12-20 14:35:00,13.07,13.07,13.06,13.07,960000.0,13.07,13.07,13.06,13.07,960000.0
2012-12-20 14:40:00,13.07,13.09,13.06,13.08,1460000.0,13.07,13.09,13.06,13.08,1460000.0
2012-12-20 14:45:00,13.08,13.12,13.08,13.11,1872000.0,13.08,13.12,13.08,13.11,1872000.0
2012-12-20 14:50:00,13.11,13.11,13.09,13.1,1908000.0,13.11,13.11,13.09,13.1,1908000.0
2012-12-20 14:55:00,13.1,13.11,13.1,13.11,920000.0,13.1,13.11,13.1,13.11,920000.0
2012-12-20 15:00:00,13.1,13.1,13.09,13.1,1356000.0,13.1,13.1,13.09,13.1,1356000.0
2012-12-20 15:05:00,13.1,13.1,13.08,13.09,1432000.0,13.1,13.1,13.08,13.09,1432000.0
2012-12-20 15:10:00,13.08,13.1,13.08,13.1,1152000.0,13.08,13.1,13.08,13.1,1152000.0
2012-12-20 15:15:00,13.1,13.1,13.07,13.07,552000.0,13.1,13.1,13.07,13.07,552000.0
2012-12-20 15:20:00,13.07,13.09,13.07,13.07,848000.0,13.07,13.09,13.07,13.07,848000.0
2012-12-20 15:25:00,13.07,13.08,13.05,13.06,1232000.0,13.07,13.08,13.05,13.06,1232000.0
2012-12-20 15:30:00,13.06,13.07,13.05,13.06,1388000.0,13.06,13.07,13.05,13.06,1388000.0
2012-12-20 15:35:00,13.05,13.07,13.05,13.07,1056000.0,13.05,13.07,13.05,13.07,1056000.0
2012-12-20 15:40:00,13.07,13.09,13.06,13.06,2420000.0,13.07,13.09,13.06,13.06,2420000.0
2012-12-20 15:45:00,13.06,13.08,13.06,13.07,2164000.0,13.06,13.08,13.06,13.07,2164000.0
2012-12-20 15:50:00,13.07,13.08,13.07,13.07,1908000.0,13.07,13.08,13.07,13.07,1908000.0
2012-12-20 15:55:00,13.07,13.08,13.07,13.07,4688000.0,13.07,13.08,13.07,13.07,4688000.0
2012-12-21 09:30:00,12.89,12.89,12.79,12.86,29392000.0,12.89,12.89,12.79,12.86,29392000.0
2012-12-21 09:35:00,12.86,12.9,12.84,12.9,1366000.0,12.86,12.9,12.84,12.9,1366000.0
2012-12-21 09:40:00,12.9,12.9,12.85,12.86,1446000.0,12.9,12.9,12.85,12.86,1446000.0
2012-12-21 09:45:00,12.85,12.86,12.82,12.82,1226000.0,12.85,12.86,12.82,12.82,1226000.0
2012-12-21 09:50:00,12.82,12.85,12.81,12.84,1850000.0,12.82,12.85,12.81,12.84,1850000.0
2012-12-21 09:55:00,12.84,12.85,12.82,12.82,1410000.0,12.84,12.85,12.82,12.82,1410000.0
2012-12-21 10:00:00,12.83,12.83,12.81,12.82,1572000.0,12.83,12.83,12.81,12.82,1572000.0
2012-12-21 10:05:00,12.82,12.84,12.82,12.83,900000.0,12.82,12.84,12.82,12.83,900000.0
2012-12-21 10:10:00,12.83,12.87,12.82,12.86,1268000.0,12.83,12.87,12.82,12.86,1268000.0
2012-12-21 10:15:00,12.86,12.91,12.84,12.91,1792000.0,12.86,12.91,12.84,12.91,1792000.0
2012-12-21 10:20:00,12.91,12.92,12.87,12.87,1802000.0,12.91,12.92,12.87,12.87,1802000.0
2012-12-21 10:25:00,12.87,12.89,12.86,12.87,590000.0,12.87,12.89,12.86,12.87,590000.0
2012-12-21 10:30:00,12.87,12.88,12.86,12.86,618000.0,12.87,12.88,12.86,12.86,618000.0
2012-12-21 10:35:00,12.86,12.9,12.86,12.89,762000.0,12.86,12.9,12.86,12.89,762000.0
2012-12-21 10:40:00,12.88,12.89,12.85,12.86,606000.0,12.88,12.89,12.85,12.86,606000.0
2012-12-21 10:45:00,12.87,12.87,12.85,12.87,620000.0,12.87,12.87,12.85,12.87,620000.0
2012-12-21 10:50:00,12.87,12.87,12.84,12.84,732000.0,12.87,12.87,12.84,12.84,732000.0
2012-12-21 10:55:00,12.84,12.85,12.84,12.84,430000.0,12.84,12.85,12.84,12.84,430000.0
2012-12-21 11:00:00,12.84,12.86,12.84,12.85,472000.0,12.84,12.86,12.84,12.85,472000.0
2012-12-21 11:05:00,12.85,12.85,12.83,12.84,830000.0,12.85,12.85,12.83,12.84,830000.0
2012-12-21 11:10:00,12.83,12.85,12.83,12.84,342000.0,12.83,12.85,12.83,12.84,342000.0
2012-12-21 11:15:00,12.83,12.84,12.83,12.83,592000.0,12.83,12.84,12.83,12.83,592000.0
2012-12-21 11:20:00,12.83,12.84,12.82,12.83,406000.0,12.83,12.84,12.82,12.83,406000.0
2012-12-21 11:25:00,12.83,12.84,12.82,12.83,612000.0,12.83,12.84,12.82,12.83,612000.0
2012-12-21 11:30:00,12.82,12.83,12.81,12.82,870000.0,12.82,12.83,12.81,12.82,870000.0
2012-12-21 11:35:00,12.82,12.83,12.81,12.82,1044000.0,12.82,12.83,12.81,12.82,1044000.0
2012-12-21 11:40:00,12.82,12.83,12.81,12.82,1444000.0,12.82,12.83,12.81,12.82,1444000.0
2012-12-21 11:45:00,12.82,12.85,12.82,12.85,624000.0,12.82,12.85,12.82,12.85,624000.0
2012-12-21 11:50:00,12.85,12.85,12.83,12.83,530000.0,12.85,12.85,12.83,12.83,530000.0
2012-12-21 11:55:00,12.83,12.84,12.83,12.84,428000.0,12.83,12.84,12.83,12.84,428000.0
2012-12-21 12:00:00,12.84,12.85,12.83,12.83,334000.0,12.84,12.85,12.83,12.83,334000.0
2012-12-21 12:05:00,12.83,12.84,12.83,12.83,282000.0,12.83,12.84,12.83,12.83,282000.0
2012-12-21 12:10:00,12.83,12.84,12.82,12.82,298000.0,12.83,12.84,12.82,12.82,298000.0
2012-12-21 12:15:00,12.82,12.84,12.82,12.83,418000.0,12.82,12.84,12.82,12.83,418000.0
2012-12-21 12:20:00,12.83,12.84,12.82,12.83,332000.0,12.83,12.84,12.82,12.83,332000.0
2012-12-21 12:25:00,12.83,12.83,12.82,12.82,300000.0,12.83,12.83,12.82,12.82,300000.0
2012-12-21 12:30:00,12.83,12.83,12.82,12.83,328000.0,12.83,12.83,12.82,12.83,328000.0
2012-12-21 12:35:00,12.83,12.85,12.82,12.82,474000.0,12.83,12.85,12.82,12.82,474000.0
2012-12-21 12:40:00,12.82,12.83,12.82,12.82,430000.0,12.82,12.83,12.82,12.82,430000.0
2012-12-21 12:45:00,12.82,12.84,12.82,12.84,338000.0,12.82,12.84,12.82,12.84,338000.0
2012-12-21 12:50:00,12.84,12.86,12.83,12.86,638000.0,12.84,12.86,12.83,12.86,638000.0
2012-12-21 12:55:00,12.86,12.89,12.86,12.88,676000.0,12.86,12.89,12.86,12.88,676000.0
2012-12-21 13:00:00,12.87,12.88,12.87,12.87,244000.0,12.87,12.88,12.87,12.87,244000.0
2012-12-21 13:05:00,12.87,12.88,12.85,12.85,220000.0,12.87,12.88,12.85,12.85,220000.0
2012-12-21 13:10:00,12.85,12.87,12.83,12.83,268000.0,12.85,12.87,12.83,12.83,268000.0
2012-12-21 13:15:00,12.83,12.86,12.83,12.85,434000.0,12.83,12.86,12.83,12.85,434000.0
2012-12-21 13:20:00,12.85,12.86,12.84,12.85,222000.0,12.85,12.86,12.84,12.85,222000.0
2012-12-21 13:25:00,12.84,12.86,12.84,12.86,696000.0,12.84,12.86,12.84,12.86,696000.0
2012-12-21 13:30:00,12.86,12.86,12.84,12.85,288000.0,12.86,12.86,12.84,12.85,288000.0
2012-12-21 13:35:00,12.84,12.86,12.84,12.85,728000.0,12.84,12.86,12.84,12.85,728000.0
2012-12-21 13:40:00,12.84,12.85,12.84,12.84,514000.0,12.84,12.85,12.84,12.84,514000.0
2012-12-21 13:45:00,12.84,12.85,12.82,12.83,540000.0,12.84,12.85,12.82,12.83,540000.0
2012-12-21 13:50:00,12.83,12.85,12.82,12.83,608000.0,12.83,12.85,12.82,12.83,608000.0
2012-12-21 13:55:00,12.84,12.85,12.84,12.85,640000.0,12.84,12.85,12.84,12.85,640000.0
2012-12-21 14:00:00,12.85,12.86,12.85,12.86,206000.0,12.85,12.86,12.85,12.86,206000.0
2012-12-21 14:05:00,12.86,12.86,12.83,12.83,196000.0,12.86,12.86,12.83,12.83,196000.0
2012-12-21 14:10:00,12.84,12.84,12.83,12.83,116000.0,12.84,12.84,12.83,12.83,116000.0
2012-12-21 14:15:00,12.83,12.84,12.83,12.83,178000.0,12.83,12.84,12.83,12.83,178000.0
2012-12-21 14:20:00,12.84,12.84,12.83,12.83,154000.0,12.84,12.84,12.83,12.83,154000.0
2012-12-21 14:25:00,12.83,12.85,12.83,12.83,190000.0,12.83,12.85,12.83,12.83,190000.0
2012-12-21 14:30:00,12.83,12.83,12.82,12.83,374000.0,12.83,12.83,12.82,12.83,374000.0
2012-12-21 14:35:00,12.83,12.83,12.82,12.83,136000.0,12.83,12.83,12.82,12.83,136000.0
2012-12-21 14:40:00,12.83,12.83,12.82,12.82,224000.0,12.83,12.83,12.82,12.82,224000.0
2012-12-21 14:45:00,12.82,12.83,12.81,12.83,162000.0,12.82,12.83,12.81,12.83,162000.0
2012-12-21 14:50:00,12.83,12.83,12.82,12.82,322000.0,12.83,12.83,12.82,12.82,322000.0
2012-12-21 14:55:00,12.82,12.83,12.82,12.82,316000.0,12.82,12.83,12.82,12.82,316000.0
2012-12-21 15:00:00,12.82,12.84,12.82,12.84,298000.0,12.82,12.84,12.82,12.84,298000.0
2012-12-21 15:05:00,12.84,12.84,12.82,12.84,1088000.0,12.84,12.84,12.82,12.84,1088000.0
2012-12-21 15:10:00,12.84,12.86,12.83,12.86,516000.0,12.84,12.86,12.83,12.86,516000.0
2012-12-21 15:15:00,12.86,12.86,12.85,12.86,334000.0,12.86,12.86,12.85,12.86,334000.0
2012-12-21 15:20:00,12.86,12.86,12.84,12.84,364000.0,12.86,12.86,12.84,12.84,364000.0
2012-12-21 15:25:00,12.84,12.86,12.84,12.86,446000.0,12.84,12.86,12.84,12.86,446000.0
2012-12-21 15:30:00,12.86,12.89,12.85,12.88,1070000.0,12.86,12.89,12.85,12.88,1070000.0
2012-12-21 15:35:00,12.87,12.9,12.87,12.89,906000.0,12.87,12.9,12.87,12.89,906000.0
2012-12-21 15:40:00,12.89,12.89,12.87,12.87,930000.0,12.89,12.89,12.87,12.87,930000.0
2012-12-21 15:45:00,12.87,12.87,12.84,12.85,1058000.0,12.87,12.87,12.84,12.85,1058000.0
2012-12-21 15:50:00,12.85,12.85,12.84,12.85,1258000.0,12.85,12.85,12.84,12.85,1258000.0
2012-12-21 15:55:00,12.85,12.86,12.84,12.85,2472000.0,12.85,12.86,12.84,12.85,2472000.0
2012-12-24 09:30:00,12.87,12.97,12.85,12.94,2304000.0,12.87,12.97,12.85,12.94,2304000.0
2012-12-24 09:35:00,12.94,12.95,12.88,12.9,1128000.0,12.94,12.95,12.88,12.9,1128000.0
2012-12-24 09:40:00,12.9,12.92,12.89,12.92,634000.0,12.9,12.92,12.89,12.92,634000.0
2012-12-24 09:45:00,12.92,12.93,12.89,12.92,422000.0,12.92,12.93,12.89,12.92,422000.0
2012-12-24 09:50:00,12.92,12.93,12.87,12.87,514000.0,12.92,12.93,12.87,12.87,514000.0
2012-12-24 09:55:00,12.87,12.89,12.86,12.87,330000.0,12.87,12.89,12.86,12.87,330000.0
2012-12-24 10:00:00,12.87,12.88,12.85,12.88,532000.0,12.87,12.88,12.85,12.88,532000.0
2012-12-24 10:05:00,12.88,12.92,12.88,12.91,414000.0,12.88,12.92,12.88,12.91,414000.0
2012-12-24 10:10:00,12.91,12.93,12.9,12.92,432000.0,12.91,12.93,12.9,12.92,432000.0
2012-12-24 10:15:00,12.92,12.94,12.92,12.93,346000.0,12.92,12.94,12.92,12.93,346000.0
2012-12-24 10:20:00,12.93,12.95,12.93,12.94,208000.0,12.93,12.95,12.93,12.94,208000.0
2012-12-24 10:25:00,12.94,12.95,12.93,12.94,332000.0,12.94,12.95,12.93,12.94,332000.0
2012-12-24 10:30:00,12.94,12.96,12.94,12.94,372000.0,12.94,12.96,12.94,12.94,372000.0
2012-12-24 10:35:00,12.94,12.94,12.92,12.93,242000.0,12.94,12.94,12.92,12.93,242000.0
2012-12-24 10:40:00,12.93,12.93,12.91,12.92,386000.0,12.93,12.93,12.91,12.92,386000.0
2012-12-24 10:45:00,12.92,12.92,12.91,12.92,484000.0,12.92,12.92,12.91,12.92,484000.0
2012-12-24 10:50:00,12.92,12.94,12.91,12.93,560000.0,12.92,12.94,12.91,12.93,560000.0
2012-12-24 10:55:00,12.93,12.94,12.9,12.92,516000.0,12.93,12.94,12.9,12.92,516000.0
2012-12-24 11:00:00,12.92,12.93,12.91,12.93,356000.0,12.92,12.93,12.91,12.93,356000.0
2012-12-24 11:05:00,12.92,12.94,12.9,12.91,696000.0,12.92,12.94,12.9,12.91,696000.0
2012-12-24 11:10:00,12.91,12.94,12.91,12.93,164000.0,12.91,12.94,12.91,12.93,164000.0
2012-12-24 11:15:00,12.93,12.93,12.92,12.93,362000.0,12.93,12.93,12.92,12.93,362000.0
2012-12-24 11:20:00,12.93,12.94,12.93,12.94,302000.0,12.93,12.94,12.93,12.94,302000.0
2012-12-24 11:25:00,12.93,12.94,12.93,12.93,170000.0,12.93,12.94,12.93,12.93,170000.0
2012-12-24 11:30:00,12.94,12.95,12.94,12.95,254000.0,12.94,12.95,12.94,12.95,254000.0
2012-12-24 11:35:00,12.96,12.96,12.94,12.95,228000.0,12.96,12.96,12.94,12.95,228000.0
2012-12-24 11:40:00,12.96,12.96,12.94,12.94,192000.0,12.96,12.96,12.94,12.94,192000.0
2012-12-24 11:45:00,12.94,12.95,12.94,12.95,332000.0,12.94,12.95,12.94,12.95,332000.0
2012-12-24 11:50:00,12.95,12.96,12.95,12.96,310000.0,12.95,12.96,12.95,12.96,310000.0
2012-12-24 11:55:00,12.96,12.96,12.95,12.96,208000.0,12.96,12.96,12.95,12.96,208000.0
2012-12-24 12:00:00,12.96,12.96,12.95,12.95,204000.0,12.96,12.96,12.95,12.95,204000.0
2012-12-24 12:05:00,12.95,12.95,12.95,12.95,190000.0,12.95,12.95,12.95,12.95,190000.0
2012-12-24 12:10:00,12.95,12.95,12.93,12.93,480000.0,12.95,12.95,12.93,12.93,480000.0
2012-12-24 12:15:00,12.93,12.94,12.91,12.91,312000.0,12.93,12.94,12.91,12.91,312000.0
2012-12-24 12:20:00,12.91,12.91,12.9,12.9,342000.0,12.91,12.91,12.9,12.9,342000.0
2012-12-24 12:25:00,12.9,12.92,12.9,12.92,182000.0,12.9,12.92,12.9,12.92,182000.0
2012-12-24 12:30:00,12.92,12.93,12.92,12.93,350000.0,12.92,12.93,12.92,12.93,350000.0
2012-12-24 12:35:00,12.93,12.94,12.93,12.93,180000.0,12.93,12.94,12.93,12.93,180000.0
2012-12-24 12:40:00,12.94,12.94,12.92,12.92,238000.0,12.94,12.94,12.92,12.92,238000.0
2012-12-24 12:45:00,12.92,12.93,12.92,12.93,306000.0,12.92,12.93,12.92,12.93,306000.0
2012-12-24 12:50:00,12.93,12.93,12.92,12.92,312000.0,12.93,12.93,12.92,12.92,312000.0
2012-12-24 12:55:00,12.92,12.93,12.91,12.93,1190000.0,12.92,12.93,12.91,12.93,1190000.0
2012-12-26 09:30:00,12.87,12.87,12.75,12.79,3120000.0,12.87,12.87,12.75,12.79,3120000.0
2012-12-26 09:35:00,12.79,12.83,12.79,12.82,652000.0,12.79,12.83,12.79,12.82,652000.0
2012-12-26 09:40:00,12.82,12.87,12.8,12.81,1098000.0,12.82,12.87,12.8,12.81,1098000.0
2012-12-26 09:45:00,12.8,12.83,12.79,12.81,770000.0,12.8,12.83,12.79,12.81,770000.0
2012-12-26 09:50:00,12.81,12.81,12.8,12.8,866000.0,12.81,12.81,12.8,12.8,866000.0
2012-12-26 09:55:00,12.8,12.81,12.79,12.81,940000.0,12.8,12.81,12.79,12.81,940000.0
2012-12-26 10:00:00,12.81,12.82,12.81,12.81,330000.0,12.81,12.82,12.81,12.81,330000.0
2012-12-26 10:05:00,12.82,12.83,12.81,12.82,474000.0,12.82,12.83,12.81,12.82,474000.0
2012-12-26 10:10:00,12.82,12.82,12.8,12.8,710000.0,12.82,12.82,12.8,12.8,710000.0
2012-12-26 10:15:00,12.8,12.81,12.78,12.79,668000.0,12.8,12.81,12.78,12.79,668000.0
2012-12-26 10:20:00,12.79,12.79,12.78,12.78,814000.0,12.79,12.79,12.78,12.78,814000.0
2012-12-26 10:25:00,12.78,12.79,12.78,12.78,1186000.0,12.78,12.79,12.78,12.78,1186000.0
2012-12-26 10:30:00,12.78,12.79,12.76,12.78,1138000.0,12.78,12.79,12.76,12.78,1138000.0
2012-12-26 10:35:00,12.78,12.78,12.77,12.77,710000.0,12.78,12.78,12.77,12.77,710000.0
2012-12-26 10:40:00,12.77,12.77,12.75,12.75,1690000.0,12.77,12.77,12.75,12.75,1690000.0
2012-12-26 10:45:00,12.75,12.76,12.73,12.73,1198000.0,12.75,12.76,12.73,12.73,1198000.0
2012-12-26 10:50:00,12.73,12.74,12.7,12.7,964000.0,12.73,12.74,12.7,12.7,964000.0
2012-12-26 10:55:00,12.7,12.7,12.66,12.67,1212000.0,12.7,12.7,12.66,12.67,1212000.0
2012-12-26 11:00:00,12.66,12.67,12.6,12.62,2158000.0,12.66,12.67,12.6,12.62,2158000.0
2012-12-26 11:05:00,12.62,12.62,12.56,12.58,2002000.0,12.62,12.62,12.56,12.58,2002000.0
2012-12-26 11:10:00,12.58,12.58,12.53,12.57,2610000.0,12.58,12.58,12.53,12.57,2610000.0
2012-12-26 11:15:00,12.57,12.57,12.55,12.57,1078000.0,12.57,12.57,12.55,12.57,1078000.0
2012-12-26 11:20:00,12.56,12.56,12.53,12.56,940000.0,12.56,12.56,12.53,12.56,940000.0
2012-12-26 11:25:00,12.55,12.56,12.51,12.51,908000.0,12.55,12.56,12.51,12.51,908000.0
2012-12-26 11:30:00,12.51,12.52,12.48,12.51,2226000.0,12.51,12.52,12.48,12.51,2226000.0
2012-12-26 11:35:00,12.51,12.52,12.45,12.45,2688000.0,12.51,12.52,12.45,12.45,2688000.0
2012-12-26 11:40:00,12.45,12.51,12.45,12.5,1794000.0,12.45,12.51,12.45,12.5,1794000.0
2012-12-26 11:45:00,12.5,12.52,12.5,12.52,882000.0,12.5,12.52,12.5,12.52,882000.0
2012-12-26 11:50:00,12.52,12.52,12.5,12.52,576000.0,12.52,12.52,12.5,12.52,576000.0
2012-12-26 11:55:00,12.52,12.54,12.52,12.53,1568000.0,12.52,12.54,12.52,12.53,1568000.0
2012-12-26 12:00:00,12.53,12.54,12.51,12.51,732000.0,12.53,12.54,12.51,12.51,732000.0
2012-12-26 12:05:00,12.51,12.51,12.46,12.46,1150000.0,12.51,12.51,12.46,12.46,1150000.0
2012-12-26 12:10:00,12.46,12.48,12.46,12.46,1284000.0,12.46,12.48,12.46,12.46,1284000.0
2012-12-26 12:15:00,12.46,12.46,12.43,12.44,1102000.0,12.46,12.46,12.43,12.44,1102000.0
2012-12-26 12:20:00,12.44,12.46,12.44,12.46,668000.0,12.44,12.46,12.44,12.46,668000.0
2012-12-26 12:25:00,12.45,12.46,12.45,12.45,490000.0,12.45,12.46,12.45,12.45,490000.0
2012-12-26 12:30:00,12.45,12.46,12.44,12.46,464000.0,12.45,12.46,12.44,12.46,464000.0
2012-12-26 12:35:00,12.46,12.47,12.45,12.46,294000.0,12.46,12.47,12.45,12.46,294000.0
2012-12-26 12:40:00,12.46,12.47,12.45,12.46,348000.0,12.46,12.47,12.45,12.46,348000.0
2012-12-26 12:45:00,12.46,12.46,12.44,12.45,462000.0,12.46,12.46,12.44,12.45,462000.0
2012-12-26 12:50:00,12.45,12.46,12.44,12.45,294000.0,12.45,12.46,12.44,12.45,294000.0
2012-12-26 12:55:00,12.45,12.47,12.45,12.46,528000.0,12.45,12.47,12.45,12.46,528000.0
2012-12-26 13:00:00,12.46,12.47,12.46,12.47,356000.0,12.46,12.47,12.46,12.47,356000.0
2012-12-26 13:05:00,12.46,12.46,12.43,12.43,292000.0,12.46,12.46,12.43,12.43,292000.0
2012-12-26 13:10:00,12.43,12.44,12.41,12.44,770000.0,12.43,12.44,12.41,12.44,770000.0
2012-12-26 13:15:00,12.44,12.45,12.44,12.44,364000.0,12.44,12.45,12.44,12.44,364000.0
2012-12-26 13:20:00,12.45,12.45,12.43,12.43,148000.0,12.45,12.45,12.43,12.43,148000.0
2012-12-26 13:25:00,12.43,12.45,12.42,12.42,334000.0,12.43,12.45,12.42,12.42,334000.0
2012-12-26 13:30:00,12.43,12.45,12.42,12.45,628000.0,12.43,12.45,12.42,12.45,628000.0
2012-12-26 13:35:00,12.45,12.46,12.44,12.45,152000.0,12.45,12.46,12.44,12.45,152000.0
2012-12-26 13:40:00,12.45,12.45,12.44,12.44,218000.0,12.45,12.45,12.44,12.44,218000.0
2012-12-26 13:45:00,12.44,12.45,12.42,12.43,274000.0,12.44,12.45,12.42,12.43,274000.0
2012-12-26 13:50:00,12.43,12.43,12.41,12.42,456000.0,12.43,12.43,12.41,12.42,456000.0
2012-12-26 13:55:00,12.42,12.43,12.41,12.41,358000.0,12.42,12.43,12.41,12.41,358000.0
2012-12-26 14:00:00,12.41,12.44,12.41,12.43,842000.0,12.41,12.44,12.41,12.43,842000.0
2012-12-26 14:05:00,12.44,12.45,12.44,12.44,378000.0,12.44,12.45,12.44,12.44,378000.0
2012-12-26 14:10:00,12.44,12.45,12.43,12.44,282000.0,12.44,12.45,12.43,12.44,282000.0
2012-12-26 14:15:00,12.44,12.45,12.43,12.43,312000.0,12.44,12.45,12.43,12.43,312000.0
2012-12-26 14:20:00,12.42,12.43,12.42,12.42,510000.0,12.42,12.43,12.42,12.42,510000.0
2012-12-26 14:25:00,12.42,12.43,12.42,12.42,176000.0,12.42,12.43,12.42,12.42,176000.0
2012-12-26 14:30:00,12.42,12.43,12.42,12.42,442000.0,12.42,12.43,12.42,12.42,442000.0
2012-12-26 14:35:00,12.42,12.44,12.42,12.44,298000.0,12.42,12.44,12.42,12.44,298000.0
2012-12-26 14:40:00,12.44,12.44,12.43,12.43,302000.0,12.44,12.44,12.43,12.43,302000.0
2012-12-26 14:45:00,12.44,12.44,12.42,12.43,492000.0,12.44,12.44,12.42,12.43,492000.0
2012-12-26 14:50:00,12.43,12.46,12.43,12.46,594000.0,12.43,12.46,12.43,12.46,594000.0
2012-12-26 14:55:00,12.46,12.49,12.46,12.48,884000.0,12.46,12.49,12.46,12.48,884000.0
2012-12-26 15:00:00,12.48,12.5,12.48,12.49,912000.0,12.48,12.5,12.48,12.49,912000.0
2012-12-26 15:05:00,12.49,12.5,12.48,12.48,668000.0,12.49,12.5,12.48,12.48,668000.0
2012-12-26 15:10:00,12.48,12.51,12.48,12.5,882000.0,12.48,12.51,12.48,12.5,882000.0
2012-12-26 15:15:00,12.5,12.51,12.49,12.49,434000.0,12.5,12.51,12.49,12.49,434000.0
2012-12-26 15:20:00,12.49,12.49,12.45,12.46,900000.0,12.49,12.49,12.45,12.46,900000.0
2012-12-26 15:25:00,12.45,12.47,12.44,12.47,882000.0,12.45,12.47,12.44,12.47,882000.0
2012-12-26 15:30:00,12.47,12.47,12.44,12.44,536000.0,12.47,12.47,12.44,12.44,536000.0
2012-12-26 15:35:00,12.44,12.44,12.41,12.42,1300000.0,12.44,12.44,12.41,12.42,1300000.0
2012-12-26 15:40:00,12.42,12.42,12.4,12.41,1150000.0,12.42,12.42,12.4,12.41,1150000.0
2012-12-26 15:45:00,12.41,12.43,12.4,12.42,1176000.0,12.41,12.43,12.4,12.42,1176000.0
2012-12-26 15:50:00,12.43,12.43,12.41,12.42,1724000.0,12.43,12.43,12.41,12.42,1724000.0
2012-12-26 15:55:00,12.42,12.44,12.4,12.44,4868000.0,12.42,12.44,12.4,12.44,4868000.0
2012-12-27 09:30:00,12.41,12.46,12.37,12.38,2292000.0,12.41,12.46,12.37,12.38,2292000.0
2012-12-27 09:35:00,12.38,12.39,12.34,12.37,2138000.0,12.38,12.39,12.34,12.37,2138000.0
2012-12-27 09:40:00,12.36,12.44,12.36,12.38,2124000.0,12.36,12.44,12.36,12.38,2124000.0
2012-12-27 09:45:00,12.38,12.46,12.38,12.45,1366000.0,12.38,12.46,12.38,12.45,1366000.0
2012-12-27 09:50:00,12.44,12.45,12.42,12.45,1040000.0,12.44,12.45,12.42,12.45,1040000.0
2012-12-27 09:55:00,12.45,12.46,12.44,12.46,768000.0,12.45,12.46,12.44,12.46,768000.0
2012-12-27 10:00:00,12.46,12.46,12.42,12.43,1366000.0,12.46,12.46,12.42,12.43,1366000.0
2012-12-27 10:05:00,12.44,12.46,12.43,12.44,1032000.0,12.44,12.46,12.43,12.44,1032000.0
2012-12-27 10:10:00,12.44,12.46,12.43,12.43,1164000.0,12.44,12.46,12.43,12.43,1164000.0
2012-12-27 10:15:00,12.43,12.43,12.36,12.36,1306000.0,12.43,12.43,12.36,12.36,1306000.0
2012-12-27 10:20:00,12.36,12.37,12.29,12.34,2154000.0,12.36,12.37,12.29,12.34,2154000.0
2012-12-27 10:25:00,12.34,12.36,12.31,12.32,872000.0,12.34,12.36,12.31,12.32,872000.0
2012-12-27 10:30:00,12.31,12.34,12.3,12.33,1672000.0,12.31,12.34,12.3,12.33,1672000.0
2012-12-27 10:35:00,12.33,12.33,12.3,12.3,616000.0,12.33,12.33,12.3,12.3,616000.0
2012-12-27 10:40:00,12.31,12.32,12.3,12.31,740000.0,12.31,12.32,12.3,12.31,740000.0
2012-12-27 10:45:00,12.31,12.36,12.31,12.36,848000.0,12.31,12.36,12.31,12.36,848000.0
2012-12-27 10:50:00,12.35,12.37,12.34,12.35,592000.0,12.35,12.37,12.34,12.35,592000.0
2012-12-27 10:55:00,12.36,12.38,12.35,12.37,672000.0,12.36,12.38,12.35,12.37,672000.0
2012-12-27 11:00:00,12.38,12.39,12.37,12.38,712000.0,12.38,12.39,12.37,12.38,712000.0
2012-12-27 11:05:00,12.38,12.39,12.37,12.37,1070000.0,12.38,12.39,12.37,12.37,1070000.0
2012-12-27 11:10:00,12.37,12.37,12.33,12.33,724000.0,12.37,12.37,12.33,12.33,724000.0
2012-12-27 11:15:00,12.33,12.35,12.32,12.33,452000.0,12.33,12.35,12.32,12.33,452000.0
2012-12-27 11:20:00,12.33,12.35,12.31,12.33,372000.0,12.33,12.35,12.31,12.33,372000.0
2012-12-27 11:25:00,12.32,12.34,12.31,12.32,412000.0,12.32,12.34,12.31,12.32,412000.0
2012-12-27 11:30:00,12.32,12.32,12.3,12.31,520000.0,12.32,12.32,12.3,12.31,520000.0
2012-12-27 11:35:00,12.3,12.31,12.3,12.31,384000.0,12.3,12.31,12.3,12.31,384000.0
2012-12-27 11:40:00,12.31,12.33,12.3,12.31,198000.0,12.31,12.33,12.3,12.31,198000.0
2012-12-27 11:45:00,12.31,12.32,12.29,12.31,310000.0,12.31,12.32,12.29,12.31,310000.0
2012-12-27 11:50:00,12.31,12.31,12.28,12.29,350000.0,12.31,12.31,12.28,12.29,350000.0
2012-12-27 11:55:00,12.29,12.3,12.26,12.28,718000.0,12.29,12.3,12.26,12.28,718000.0
2012-12-27 12:00:00,12.28,12.28,12.25,12.25,488000.0,12.28,12.28,12.25,12.25,488000.0
2012-12-27 12:05:00,12.25,12.27,12.25,12.26,418000.0,12.25,12.27,12.25,12.26,418000.0
2012-12-27 12:10:00,12.26,12.26,12.24,12.25,1318000.0,12.26,12.26,12.24,12.25,1318000.0
2012-12-27 12:15:00,12.25,12.26,12.24,12.25,628000.0,12.25,12.26,12.24,12.25,628000.0
2012-12-27 12:20:00,12.25,12.26,12.24,12.25,782000.0,12.25,12.26,12.24,12.25,782000.0
2012-12-27 12:25:00,12.24,12.26,12.24,12.26,816000.0,12.24,12.26,12.24,12.26,816000.0
2012-12-27 12:30:00,12.25,12.26,12.21,12.21,1016000.0,12.25,12.26,12.21,12.21,1016000.0
2012-12-27 12:35:00,12.21,12.23,12.2,12.23,484000.0,12.21,12.23,12.2,12.23,484000.0
2012-12-27 12:40:00,12.23,12.24,12.23,12.24,640000.0,12.23,12.24,12.23,12.24,640000.0
2012-12-27 12:45:00,12.24,12.24,12.21,12.21,1152000.0,12.24,12.24,12.21,12.21,1152000.0
2012-12-27 12:50:00,12.21,12.21,12.14,12.18,2102000.0,12.21,12.21,12.14,12.18,2102000.0
2012-12-27 12:55:00,12.18,12.19,12.17,12.19,1014000.0,12.18,12.19,12.17,12.19,1014000.0
2012-12-27 13:00:00,12.19,12.21,12.18,12.2,1110000.0,12.19,12.21,12.18,12.2,1110000.0
2012-12-27 13:05:00,12.2,12.23,12.2,12.23,548000.0,12.2,12.23,12.2,12.23,548000.0
2012-12-27 13:10:00,12.22,12.24,12.22,12.23,408000.0,12.22,12.24,12.22,12.23,408000.0
2012-12-27 13:15:00,12.23,12.25,12.23,12.24,670000.0,12.23,12.25,12.23,12.24,670000.0
2012-12-27 13:20:00,12.24,12.25,12.2,12.21,800000.0,12.24,12.25,12.2,12.21,800000.0
2012-12-27 13:25:00,12.21,12.22,12.2,12.21,336000.0,12.21,12.22,12.2,12.21,336000.0
2012-12-27 13:30:00,12.21,12.24,12.21,12.24,392000.0,12.21,12.24,12.21,12.24,392000.0
2012-12-27 13:35:00,12.24,12.25,12.23,12.25,696000.0,12.24,12.25,12.23,12.25,696000.0
2012-12-27 13:40:00,12.24,12.25,12.22,12.23,288000.0,12.24,12.25,12.22,12.23,288000.0
2012-12-27 13:45:00,12.23,12.24,12.22,12.24,256000.0,12.23,12.24,12.22,12.24,256000.0
2012-12-27 13:50:00,12.23,12.24,12.22,12.24,520000.0,12.23,12.24,12.22,12.24,520000.0
2012-12-27 13:55:00,12.24,12.24,12.23,12.23,254000.0,12.24,12.24,12.23,12.23,254000.0
2012-12-27 14:00:00,12.23,12.24,12.22,12.22,338000.0,12.23,12.24,12.22,12.22,338000.0
2012-12-27 14:05:00,12.22,12.22,12.21,12.21,368000.0,12.22,12.22,12.21,12.21,368000.0
2012-12-27 14:10:00,12.21,12.21,12.2,12.2,214000.0,12.21,12.21,12.2,12.2,214000.0
2012-12-27 14:15:00,12.2,12.23,12.2,12.23,400000.0,12.2,12.23,12.2,12.23,400000.0
2012-12-27 14:20:00,12.23,12.24,12.2,12.21,364000.0,12.23,12.24,12.2,12.21,364000.0
2012-12-27 14:25:00,12.21,12.22,12.21,12.22,242000.0,12.21,12.22,12.21,12.22,242000.0
2012-12-27 14:30:00,12.21,12.22,12.2,12.2,516000.0,12.21,12.22,12.2,12.2,516000.0
2012-12-27 14:35:00,12.2,12.22,12.2,12.21,336000.0,12.2,12.22,12.2,12.21,336000.0
2012-12-27 14:40:00,12.21,12.24,12.21,12.24,418000.0,12.21,12.24,12.21,12.24,418000.0
2012-12-27 14:45:00,12.23,12.33,12.23,12.3,1968000.0,12.23,12.33,12.23,12.3,1968000.0
2012-12-27 14:50:00,12.3,12.32,12.29,12.3,1030000.0,12.3,12.32,12.29,12.3,1030000.0
2012-12-27 14:55:00,12.3,12.33,12.3,12.33,1072000.0,12.3,12.33,12.3,12.33,1072000.0
2012-12-27 15:00:00,12.33,12.34,12.31,12.32,830000.0,12.33,12.34,12.31,12.32,830000.0
2012-12-27 15:05:00,12.32,12.37,12.32,12.36,848000.0,12.32,12.37,12.32,12.36,848000.0
2012-12-27 15:10:00,12.36,12.38,12.36,12.37,1048000.0,12.36,12.38,12.36,12.37,1048000.0
2012-12-27 15:15:00,12.37,12.38,12.37,12.38,924000.0,12.37,12.38,12.37,12.38,924000.0
2012-12-27 15:20:00,12.38,12.44,12.38,12.44,2066000.0,12.38,12.44,12.38,12.44,2066000.0
2012-12-27 15:25:00,12.43,12.44,12.38,12.38,1206000.0,12.43,12.44,12.38,12.38,1206000.0
2012-12-27 15:30:00,12.38,12.42,12.38,12.41,714000.0,12.38,12.42,12.38,12.41,714000.0
2012-12-27 15:35:00,12.41,12.44,12.41,12.42,710000.0,12.41,12.44,12.41,12.42,710000.0
2012-12-27 15:40:00,12.42,12.46,12.42,12.45,1180000.0,12.42,12.46,12.42,12.45,1180000.0
2012-12-27 15:45:00,12.45,12.45,12.43,12.43,1044000.0,12.45,12.45,12.43,12.43,1044000.0
2012-12-27 15:50:00,12.43,12.45,12.43,12.43,1090000.0,12.43,12.45,12.43,12.43,1090000.0
2012-12-27 15:55:00,12.43,12.47,12.41,12.41,3282000.0,12.43,12.47,12.41,12.41,3282000.0
2012-12-28 09:30:00,12.29,12.32,12.26,12.31,2244000.0,12.29,12.32,12.26,12.31,2244000.0
2012-12-28 09:35:00,12.31,12.36,12.3,12.35,1940000.0,12.31,12.36,12.3,12.35,1940000.0
2012-12-28 09:40:00,12.35,12.36,12.32,12.33,736000.0,12.35,12.36,12.32,12.33,736000.0
2012-12-28 09:45:00,12.34,12.34,12.31,12.31,948000.0,12.34,12.34,12.31,12.31,948000.0
2012-12-28 09:50:00,12.31,12.33,12.31,12.31,1340000.0,12.31,12.33,12.31,12.31,1340000.0
2012-12-28 09:55:00,12.31,12.35,12.31,12.35,880000.0,12.31,12.35,12.31,12.35,880000.0
2012-12-28 10:00:00,12.34,12.35,12.32,12.35,1040000.0,12.34,12.35,12.32,12.35,1040000.0
2012-12-28 10:05:00,12.35,12.37,12.33,12.34,1412000.0,12.35,12.37,12.33,12.34,1412000.0
2012-12-28 10:10:00,12.33,12.34,12.32,12.33,1276000.0,12.33,12.34,12.32,12.33,1276000.0
2012-12-28 10:15:00,12.34,12.36,12.33,12.35,824000.0,12.34,12.36,12.33,12.35,824000.0
2012-12-28 10:20:00,12.35,12.37,12.33,12.34,652000.0,12.35,12.37,12.33,12.34,652000.0
2012-12-28 10:25:00,12.34,12.34,12.32,12.34,484000.0,12.34,12.34,12.32,12.34,484000.0
2012-12-28 10:30:00,12.34,12.36,12.33,12.34,848000.0,12.34,12.36,12.33,12.34,848000.0
2012-12-28 10:35:00,12.34,12.34,12.32,12.32,1172000.0,12.34,12.34,12.32,12.32,1172000.0
2012-12-28 10:40:00,12.32,12.36,12.31,12.33,2292000.0,12.32,12.36,12.31,12.33,2292000.0
2012-12-28 10:45:00,12.33,12.37,12.33,12.35,1820000.0,12.33,12.37,12.33,12.35,1820000.0
2012-12-28 10:50:00,12.35,12.36,12.34,12.35,1172000.0,12.35,12.36,12.34,12.35,1172000.0
2012-12-28 10:55:00,12.35,12.35,12.33,12.34,492000.0,12.35,12.35,12.33,12.34,492000.0
2012-12-28 11:00:00,12.33,12.36,12.33,12.35,636000.0,12.33,12.36,12.33,12.35,636000.0
2012-12-28 11:05:00,12.35,12.35,12.32,12.32,548000.0,12.35,12.35,12.32,12.32,548000.0
2012-12-28 11:10:00,12.32,12.32,12.31,12.31,664000.0,12.32,12.32,12.31,12.31,664000.0
2012-12-28 11:15:00,12.31,12.31,12.3,12.3,652000.0,12.31,12.31,12.3,12.3,652000.0
2012-12-28 11:20:00,12.31,12.31,12.28,12.29,556000.0,12.31,12.31,12.28,12.29,556000.0
2012-12-28 11:25:00,12.29,12.3,12.29,12.29,284000.0,12.29,12.3,12.29,12.29,284000.0
2012-12-28 11:30:00,12.29,12.31,12.29,12.3,576000.0,12.29,12.31,12.29,12.3,576000.0
2012-12-28 11:35:00,12.3,12.3,12.28,12.28,428000.0,12.3,12.3,12.28,12.28,428000.0
2012-12-28 11:40:00,12.28,12.3,12.28,12.29,180000.0,12.28,12.3,12.28,12.29,180000.0
2012-12-28 11:45:00,12.29,12.3,12.28,12.28,304000.0,12.29,12.3,12.28,12.28,304000.0
2012-12-28 11:50:00,12.28,12.3,12.28,12.3,400000.0,12.28,12.3,12.28,12.3,400000.0
2012-12-28 11:55:00,12.3,12.3,12.29,12.3,236000.0,12.3,12.3,12.29,12.3,236000.0
2012-12-28 12:00:00,12.3,12.32,12.3,12.3,484000.0,12.3,12.32,12.3,12.3,484000.0
2012-12-28 12:05:00,12.3,12.31,12.29,12.29,1408000.0,12.3,12.31,12.29,12.29,1408000.0
2012-12-28 12:10:00,12.29,12.32,12.28,12.32,940000.0,12.29,12.32,12.28,12.32,940000.0
2012-12-28 12:15:00,12.32,12.33,12.3,12.33,732000.0,12.32,12.33,12.3,12.33,732000.0
2012-12-28 12:20:00,12.33,12.33,12.31,12.32,420000.0,12.33,12.33,12.31,12.32,420000.0
2012-12-28 12:25:00,12.32,12.33,12.31,12.33,124000.0,12.32,12.33,12.31,12.33,124000.0
2012-12-28 12:30:00,12.33,12.34,12.32,12.34,412000.0,12.33,12.34,12.32,12.34,412000.0
2012-12-28 12:35:00,12.34,12.35,12.33,12.34,272000.0,12.34,12.35,12.33,12.34,272000.0
2012-12-28 12:40:00,12.34,12.34,12.32,12.33,180000.0,12.34,12.34,12.32,12.33,180000.0
2012-12-28 12:45:00,12.33,12.34,12.32,12.33,532000.0,12.33,12.34,12.32,12.33,532000.0
2012-12-28 12:50:00,12.33,12.33,12.31,12.31,608000.0,12.33,12.33,12.31,12.31,608000.0
2012-12-28 12:55:00,12.31,12.32,12.3,12.3,276000.0,12.31,12.32,12.3,12.3,276000.0
2012-12-28 13:00:00,12.31,12.33,12.3,12.32,436000.0,12.31,12.33,12.3,12.32,436000.0
2012-12-28 13:05:00,12.32,12.32,12.31,12.32,468000.0,12.32,12.32,12.31,12.32,468000.0
2012-12-28 13:10:00,12.32,12.33,12.32,12.32,324000.0,12.32,12.33,12.32,12.32,324000.0
2012-12-28 13:15:00,12.33,12.33,12.31,12.33,536000.0,12.33,12.33,12.31,12.33,536000.0
2012-12-28 13:20:00,12.33,12.33,12.32,12.32,240000.0,12.33,12.33,12.32,12.32,240000.0
2012-12-28 13:25:00,12.32,12.33,12.32,12.33,396000.0,12.32,12.33,12.32,12.33,396000.0
2012-12-28 13:30:00,12.33,12.35,12.32,12.35,552000.0,12.33,12.35,12.32,12.35,552000.0
2012-12-28 13:35:00,12.35,12.36,12.34,12.36,356000.0,12.35,12.36,12.34,12.36,356000.0
2012-12-28 13:40:00,12.36,12.37,12.35,12.36,920000.0,12.36,12.37,12.35,12.36,920000.0
2012-12-28 13:45:00,12.36,12.36,12.34,12.34,928000.0,12.36,12.36,12.34,12.34,928000.0
2012-12-28 13:50:00,12.34,12.34,12.32,12.32,392000.0,12.34,12.34,12.32,12.32,392000.0
2012-12-28 13:55:00,12.32,12.32,12.3,12.3,548000.0,12.32,12.32,12.3,12.3,548000.0
2012-12-28 14:00:00,12.3,12.33,12.3,12.33,1300000.0,12.3,12.33,12.3,12.33,1300000.0
2012-12-28 14:05:00,12.33,12.34,12.32,12.33,868000.0,12.33,12.34,12.32,12.33,868000.0
2012-12-28 14:10:00,12.33,12.34,12.33,12.33,376000.0,12.33,12.34,12.33,12.33,376000.0
2012-12-28 14:15:00,12.33,12.33,12.32,12.33,352000.0,12.33,12.33,12.32,12.33,352000.0
2012-12-28 14:20:00,12.33,12.33,12.32,12.32,460000.0,12.33,12.33,12.32,12.32,460000.0
2012-12-28 14:25:00,12.33,12.33,12.3,12.31,612000.0,12.33,12.33,12.3,12.31,612000.0
2012-12-28 14:30:00,12.31,12.32,12.3,12.3,328000.0,12.31,12.32,12.3,12.3,328000.0
2012-12-28 14:35:00,12.3,12.31,12.29,12.31,256000.0,12.3,12.31,12.29,12.31,256000.0
2012-12-28 14:40:00,12.3,12.33,12.3,12.32,584000.0,12.3,12.33,12.3,12.32,584000.0
2012-12-28 14:45:00,12.32,12.32,12.31,12.31,144000.0,12.32,12.32,12.31,12.31,144000.0
2012-12-28 14:50:00,12.31,12.31,12.3,12.31,448000.0,12.31,12.31,12.3,12.31,448000.0
2012-12-28 14:55:00,12.31,12.31,12.3,12.3,248000.0,12.31,12.31,12.3,12.3,248000.0
2012-12-28 15:00:00,12.3,12.31,12.3,12.3,288000.0,12.3,12.31,12.3,12.3,288000.0
2012-12-28 15:05:00,12.3,12.31,12.3,12.31,472000.0,12.3,12.31,12.3,12.31,472000.0
2012-12-28 15:10:00,12.31,12.31,12.3,12.31,528000.0,12.31,12.31,12.3,12.31,528000.0
2012-12-28 15:15:00,12.31,12.33,12.31,12.33,752000.0,12.31,12.33,12.31,12.33,752000.0
2012-12-28 15:20:00,12.33,12.33,12.32,12.33,492000.0,12.33,12.33,12.32,12.33,492000.0
2012-12-28 15:25:00,12.33,12.34,12.32,12.33,1676000.0,12.33,12.34,12.32,12.33,1676000.0
2012-12-28 15:30:00,12.33,12.34,12.32,12.33,1372000.0,12.33,12.34,12.32,12.33,1372000.0
2012-12-28 15:35:00,12.33,12.35,12.28,12.3,3552000.0,12.33,12.35,12.28,12.3,3552000.0
2012-12-28 15:40:00,12.29,12.31,12.28,12.31,2048000.0,12.29,12.31,12.28,12.31,2048000.0
2012-12-28 15:45:00,12.31,12.31,12.26,12.27,3216000.0,12.31,12.31,12.26,12.27,3216000.0
2012-12-28 15:50:00,12.27,12.28,12.25,12.26,3760000.0,12.27,12.28,12.25,12.26,3760000.0
2012-12-28 15:55:00,12.26,12.28,12.25,12.26,4616000.0,12.26,12.28,12.25,12.26,4616000.0
2012-12-31 09:30:00,12.19,12.19,12.14,12.18,4376000.0,12.19,12.19,12.14,12.18,4376000.0
2012-12-31 09:35:00,12.19,12.25,12.18,12.25,3872000.0,12.19,12.25,12.18,12.25,3872000.0
2012-12-31 09:40:00,12.25,12.28,12.24,12.28,4384000.0,12.25,12.28,12.24,12.28,4384000.0
2012-12-31 09:45:00,12.28,12.31,12.25,12.25,3128000.0,12.28,12.31,12.25,12.25,3128000.0
2012-12-31 09:50:00,12.25,12.27,12.22,12.26,1512000.0,12.25,12.27,12.22,12.26,1512000.0
2012-12-31 09:55:00,12.26,12.33,12.26,12.33,1648000.0,12.26,12.33,12.26,12.33,1648000.0
2012-12-31 10:00:00,12.32,12.33,12.27,12.3,1816000.0,12.32,12.33,12.27,12.3,1816000.0
2012-12-31 10:05:00,12.3,12.33,12.29,12.3,2480000.0,12.3,12.33,12.29,12.3,2480000.0
2012-12-31 10:10:00,12.3,12.35,12.3,12.33,4164000.0,12.3,12.35,12.3,12.33,4164000.0
2012-12-31 10:15:00,12.34,12.38,12.33,12.38,3028000.0,12.34,12.38,12.33,12.38,3028000.0
2012-12-31 10:20:00,12.37,12.41,12.37,12.4,4128000.0,12.37,12.41,12.37,12.4,4128000.0
2012-12-31 10:25:00,12.4,12.44,12.38,12.38,3760000.0,12.4,12.44,12.38,12.38,3760000.0
2012-12-31 10:30:00,12.38,12.44,12.38,12.43,3724000.0,12.38,12.44,12.38,12.43,3724000.0
2012-12-31 10:35:00,12.43,12.46,12.43,12.44,2508000.0,12.43,12.46,12.43,12.44,2508000.0
2012-12-31 10:40:00,12.44,12.46,12.44,12.45,2292000.0,12.44,12.46,12.44,12.45,2292000.0
2012-12-31 10:45:00,12.45,12.46,12.43,12.43,2288000.0,12.45,12.46,12.43,12.43,2288000.0
2012-12-31 10:50:00,12.43,12.44,12.38,12.41,2324000.0,12.43,12.44,12.38,12.41,2324000.0
2012-12-31 10:55:00,12.4,12.41,12.37,12.38,788000.0,12.4,12.41,12.37,12.38,788000.0
2012-12-31 11:00:00,12.37,12.43,12.37,12.42,2268000.0,12.37,12.43,12.37,12.42,2268000.0
2012-12-31 11:05:00,12.41,12.42,12.38,12.39,704000.0,12.41,12.42,12.38,12.39,704000.0
2012-12-31 11:10:00,12.38,12.41,12.38,12.41,832000.0,12.38,12.41,12.38,12.41,832000.0
2012-12-31 11:15:00,12.4,12.41,12.39,12.41,452000.0,12.4,12.41,12.39,12.41,452000.0
2012-12-31 11:20:00,12.4,12.41,12.37,12.37,536000.0,12.4,12.41,12.37,12.37,536000.0
2012-12-31 11:25:00,12.38,12.38,12.36,12.36,832000.0,12.38,12.38,12.36,12.36,832000.0
2012-12-31 11:30:00,12.37,12.39,12.37,12.38,596000.0,12.37,12.39,12.37,12.38,596000.0
2012-12-31 11:35:00,12.38,12.38,12.36,12.38,344000.0,12.38,12.38,12.36,12.38,344000.0
2012-12-31 11:40:00,12.37,12.38,12.36,12.38,616000.0,12.37,12.38,12.36,12.38,616000.0
2012-12-31 11:45:00,12.37,12.4,12.37,12.39,488000.0,12.37,12.4,12.37,12.39,488000.0
2012-12-31 11:50:00,12.4,12.4,12.38,12.38,208000.0,12.4,12.4,12.38,12.38,208000.0
2012-12-31 11:55:00,12.38,12.38,12.36,12.38,212000.0,12.38,12.38,12.36,12.38,212000.0
2012-12-31 12:00:00,12.38,12.4,12.38,12.38,632000.0,12.38,12.4,12.38,12.38,632000.0
2012-12-31 12:05:00,12.38,12.39,12.36,12.39,368000.0,12.38,12.39,12.36,12.39,368000.0
2012-12-31 12:10:00,12.38,12.4,12.38,12.4,512000.0,12.38,12.4,12.38,12.4,512000.0
2012-12-31 12:15:00,12.39,12.4,12.39,12.39,344000.0,12.39,12.4,12.39,12.39,344000.0
2012-12-31 12:20:00,12.39,12.39,12.37,12.39,776000.0,12.39,12.39,12.37,12.39,776000.0
2012-12-31 12:25:00,12.39,12.4,12.39,12.4,492000.0,12.39,12.4,12.39,12.4,492000.0
2012-12-31 12:30:00,12.4,12.41,12.39,12.39,560000.0,12.4,12.41,12.39,12.39,560000.0
2012-12-31 12:35:00,12.39,12.41,12.39,12.4,364000.0,12.39,12.41,12.39,12.4,364000.0
2012-12-31 12:40:00,12.4,12.47,12.4,12.45,1916000.0,12.4,12.47,12.4,12.45,1916000.0
2012-12-31 12:45:00,12.45,12.51,12.45,12.51,2544000.0,12.45,12.51,12.45,12.51,2544000.0
2012-12-31 12:50:00,12.5,12.51,12.46,12.47,1668000.0,12.5,12.51,12.46,12.47,1668000.0
2012-12-31 12:55:00,12.47,12.49,12.44,12.46,1116000.0,12.47,12.49,12.44,12.46,1116000.0
2012-12-31 13:00:00,12.46,12.46,12.43,12.44,824000.0,12.46,12.46,12.43,12.44,824000.0
2012-12-31 13:05:00,12.44,12.45,12.41,12.44,640000.0,12.44,12.45,12.41,12.44,640000.0
2012-12-31 13:10:00,12.44,12.47,12.42,12.46,1356000.0,12.44,12.47,12.42,12.46,1356000.0
2012-12-31 13:15:00,12.46,12.49,12.46,12.46,732000.0,12.46,12.49,12.46,12.46,732000.0
2012-12-31 13:20:00,12.46,12.49,12.45,12.49,816000.0,12.46,12.49,12.45,12.49,816000.0
2012-12-31 13:25:00,12.47,12.5,12.47,12.48,1224000.0,12.47,12.5,12.47,12.48,1224000.0
2012-12-31 13:30:00,12.48,12.49,12.47,12.48,456000.0,12.48,12.49,12.47,12.48,456000.0
2012-12-31 13:35:00,12.48,12.49,12.48,12.48,368000.0,12.48,12.49,12.48,12.48,368000.0
2012-12-31 13:40:00,12.48,12.51,12.47,12.47,1120000.0,12.48,12.51,12.47,12.47,1120000.0
2012-12-31 13:45:00,12.47,12.52,12.42,12.44,2552000.0,12.47,12.52,12.42,12.44,2552000.0
2012-12-31 13:50:00,12.43,12.44,12.4,12.42,1540000.0,12.43,12.44,12.4,12.42,1540000.0
2012-12-31 13:55:00,12.43,12.45,12.42,12.43,636000.0,12.43,12.45,12.42,12.43,636000.0
2012-12-31 14:00:00,12.43,12.44,12.42,12.43,288000.0,12.43,12.44,12.42,12.43,288000.0
2012-12-31 14:05:00,12.43,12.46,12.43,12.46,864000.0,12.43,12.46,12.43,12.46,864000.0
2012-12-31 14:10:00,12.46,12.47,12.45,12.46,800000.0,12.46,12.47,12.45,12.46,800000.0
2012-12-31 14:15:00,12.46,12.48,12.46,12.47,688000.0,12.46,12.48,12.46,12.47,688000.0
2012-12-31 14:20:00,12.48,12.49,12.46,12.49,632000.0,12.48,12.49,12.46,12.49,632000.0
2012-12-31 14:25:00,12.5,12.5,12.48,12.49,720000.0,12.5,12.5,12.48,12.49,720000.0
2012-12-31 14:30:00,12.49,12.51,12.49,12.5,1200000.0,12.49,12.51,12.49,12.5,1200000.0
2012-12-31 14:35:00,12.5,12.51,12.47,12.48,912000.0,12.5,12.51,12.47,12.48,912000.0
2012-12-31 14:40:00,12.48,12.52,12.48,12.52,888000.0,12.48,12.52,12.48,12.52,888000.0
2012-12-31 14:45:00,12.51,12.55,12.5,12.54,1804000.0,12.51,12.55,12.5,12.54,1804000.0
2012-12-31 14:50:00,12.54,12.56,12.53,12.54,1656000.0,12.54,12.56,12.53,12.54,1656000.0
2012-12-31 14:55:00,12.54,12.62,12.54,12.6,2224000.0,12.54,12.62,12.54,12.6,2224000.0
2012-12-31 15:00:00,12.61,12.62,12.57,12.58,2080000.0,12.61,12.62,12.57,12.58,2080000.0
2012-12-31 15:05:00,12.57,12.58,12.55,12.55,1440000.0,12.57,12.58,12.55,12.55,1440000.0
2012-12-31 15:10:00,12.56,12.56,12.54,12.55,1700000.0,12.56,12.56,12.54,12.55,1700000.0
2012-12-31 15:15:00,12.55,12.55,12.51,12.52,1688000.0,12.55,12.55,12.51,12.52,1688000.0
2012-12-31 15:20:00,12.52,12.54,12.52,12.53,640000.0,12.52,12.54,12.52,12.53,640000.0
2012-12-31 15:25:00,12.53,12.55,12.5,12.52,3104000.0,12.53,12.55,12.5,12.52,3104000.0
2012-12-31 15:30:00,12.52,12.55,12.52,12.55,1268000.0,12.52,12.55,12.52,12.55,1268000.0
2012-12-31 15:35:00,12.55,12.56,12.54,12.54,940000.0,12.55,12.56,12.54,12.54,940000.0
2012-12-31 15:40:00,12.54,12.55,12.53,12.53,1476000.0,12.54,12.55,12.53,12.53,1476000.0
2012-12-31 15:45:00,12.53,12.56,12.53,12.55,1868000.0,12.53,12.56,12.53,12.55,1868000.0
2012-12-31 15:50:00,12.56,12.58,12.54,12.54,3456000.0,12.56,12.58,12.54,12.54,3456000.0
2012-12-31 15:55:00,12.54,12.56,12.53,12.56,5488000.0,12.54,12.56,12.53,12.56,5488000.0
2013-01-02 09:30:00,12.8,12.88,12.8,12.84,3424000.0,12.8,12.88,12.8,12.84,3424000.0
2013-01-02 09:35:00,12.84,12.91,12.81,12.82,2730000.0,12.84,12.91,12.81,12.82,2730000.0
2013-01-02 09:40:00,12.82,12.84,12.75,12.76,2334000.0,12.82,12.84,12.75,12.76,2334000.0
2013-01-02 09:45:00,12.76,12.79,12.72,12.78,1728000.0,12.76,12.79,12.72,12.78,1728000.0
2013-01-02 09:50:00,12.79,12.86,12.78,12.83,1498000.0,12.79,12.86,12.78,12.83,1498000.0
2013-01-02 09:55:00,12.84,12.84,12.78,12.79,1960000.0,12.84,12.84,12.78,12.79,1960000.0
2013-01-02 10:00:00,12.8,12.82,12.77,12.78,1556000.0,12.8,12.82,12.77,12.78,1556000.0
2013-01-02 10:05:00,12.78,12.78,12.73,12.73,1090000.0,12.78,12.78,12.73,12.73,1090000.0
2013-01-02 10:10:00,12.74,12.75,12.71,12.74,1206000.0,12.74,12.75,12.71,12.74,1206000.0
2013-01-02 10:15:00,12.74,12.74,12.68,12.71,1394000.0,12.74,12.74,12.68,12.71,1394000.0
2013-01-02 10:20:00,12.71,12.77,12.71,12.72,928000.0,12.71,12.77,12.71,12.72,928000.0
2013-01-02 10:25:00,12.73,12.79,12.73,12.76,1002000.0,12.73,12.79,12.73,12.76,1002000.0
2013-01-02 10:30:00,12.76,12.77,12.74,12.75,706000.0,12.76,12.77,12.74,12.75,706000.0
2013-01-02 10:35:00,12.75,12.76,12.71,12.71,852000.0,12.75,12.76,12.71,12.71,852000.0
2013-01-02 10:40:00,12.71,12.73,12.7,12.7,556000.0,12.71,12.73,12.7,12.7,556000.0
2013-01-02 10:45:00,12.71,12.73,12.7,12.72,614000.0,12.71,12.73,12.7,12.72,614000.0
2013-01-02 10:50:00,12.73,12.74,12.72,12.73,624000.0,12.73,12.74,12.72,12.73,624000.0
2013-01-02 10:55:00,12.73,12.74,12.72,12.72,998000.0,12.73,12.74,12.72,12.72,998000.0
2013-01-02 11:00:00,12.72,12.74,12.72,12.72,796000.0,12.72,12.74,12.72,12.72,796000.0
2013-01-02 11:05:00,12.71,12.72,12.7,12.71,530000.0,12.71,12.72,12.7,12.71,530000.0
2013-01-02 11:10:00,12.71,12.72,12.69,12.69,526000.0,12.71,12.72,12.69,12.69,526000.0
2013-01-02 11:15:00,12.69,12.7,12.68,12.69,692000.0,12.69,12.7,12.68,12.69,692000.0
2013-01-02 11:20:00,12.68,12.7,12.68,12.68,524000.0,12.68,12.7,12.68,12.68,524000.0
2013-01-02 11:25:00,12.69,12.71,12.68,12.71,918000.0,12.69,12.71,12.68,12.71,918000.0
2013-01-02 11:30:00,12.71,12.71,12.68,12.68,638000.0,12.71,12.71,12.68,12.68,638000.0
2013-01-02 11:35:00,12.68,12.7,12.67,12.67,532000.0,12.68,12.7,12.67,12.67,532000.0
2013-01-02 11:40:00,12.67,12.69,12.67,12.69,722000.0,12.67,12.69,12.67,12.69,722000.0
2013-01-02 11:45:00,12.7,12.72,12.7,12.71,594000.0,12.7,12.72,12.7,12.71,594000.0
2013-01-02 11:50:00,12.71,12.72,12.7,12.72,256000.0,12.71,12.72,12.7,12.72,256000.0
2013-01-02 11:55:00,12.71,12.71,12.66,12.68,610000.0,12.71,12.71,12.66,12.68,610000.0
2013-01-02 12:00:00,12.67,12.72,12.67,12.72,718000.0,12.67,12.72,12.67,12.72,718000.0
2013-01-02 12:05:00,12.72,12.73,12.71,12.72,450000.0,12.72,12.73,12.71,12.72,450000.0
2013-01-02 12:10:00,12.72,12.74,12.72,12.74,452000.0,12.72,12.74,12.72,12.74,452000.0
2013-01-02 12:15:00,12.74,12.74,12.73,12.74,372000.0,12.74,12.74,12.73,12.74,372000.0
2013-01-02 12:20:00,12.74,12.74,12.72,12.74,446000.0,12.74,12.74,12.72,12.74,446000.0
2013-01-02 12:25:00,12.74,12.76,12.73,12.76,504000.0,12.74,12.76,12.73,12.76,504000.0
2013-01-02 12:30:00,12.75,12.77,12.74,12.75,342000.0,12.75,12.77,12.74,12.75,342000.0
2013-01-02 12:35:00,12.74,12.76,12.74,12.75,572000.0,12.74,12.76,12.74,12.75,572000.0
2013-01-02 12:40:00,12.75,12.75,12.73,12.73,388000.0,12.75,12.75,12.73,12.73,388000.0
2013-01-02 12:45:00,12.73,12.74,12.72,12.74,394000.0,12.73,12.74,12.72,12.74,394000.0
2013-01-02 12:50:00,12.74,12.76,12.73,12.76,220000.0,12.74,12.76,12.73,12.76,220000.0
2013-01-02 12:55:00,12.76,12.78,12.76,12.77,440000.0,12.76,12.78,12.76,12.77,440000.0
2013-01-02 13:00:00,12.77,12.78,12.77,12.77,254000.0,12.77,12.78,12.77,12.77,254000.0
2013-01-02 13:05:00,12.77,12.79,12.77,12.79,390000.0,12.77,12.79,12.77,12.79,390000.0
2013-01-02 13:10:00,12.78,12.79,12.77,12.78,328000.0,12.78,12.79,12.77,12.78,328000.0
2013-01-02 13:15:00,12.78,12.79,12.77,12.77,214000.0,12.78,12.79,12.77,12.77,214000.0
2013-01-02 13:20:00,12.78,12.78,12.77,12.78,162000.0,12.78,12.78,12.77,12.78,162000.0
2013-01-02 13:25:00,12.78,12.79,12.77,12.79,462000.0,12.78,12.79,12.77,12.79,462000.0
2013-01-02 13:30:00,12.78,12.8,12.78,12.78,340000.0,12.78,12.8,12.78,12.78,340000.0
2013-01-02 13:35:00,12.79,12.8,12.78,12.78,334000.0,12.79,12.8,12.78,12.78,334000.0
2013-01-02 13:40:00,12.78,12.8,12.78,12.79,230000.0,12.78,12.8,12.78,12.79,230000.0
2013-01-02 13:45:00,12.79,12.79,12.77,12.78,456000.0,12.79,12.79,12.77,12.78,456000.0
2013-01-02 13:50:00,12.78,12.79,12.75,12.76,570000.0,12.78,12.79,12.75,12.76,570000.0
2013-01-02 13:55:00,12.76,12.78,12.75,12.77,258000.0,12.76,12.78,12.75,12.77,258000.0
2013-01-02 14:00:00,12.76,12.8,12.76,12.8,202000.0,12.76,12.8,12.76,12.8,202000.0
2013-01-02 14:05:00,12.79,12.8,12.78,12.79,266000.0,12.79,12.8,12.78,12.79,266000.0
2013-01-02 14:10:00,12.8,12.8,12.78,12.8,684000.0,12.8,12.8,12.78,12.8,684000.0
2013-01-02 14:15:00,12.8,12.81,12.79,12.8,634000.0,12.8,12.81,12.79,12.8,634000.0
2013-01-02 14:20:00,12.8,12.82,12.8,12.8,372000.0,12.8,12.82,12.8,12.8,372000.0
2013-01-02 14:25:00,12.8,12.81,12.79,12.81,512000.0,12.8,12.81,12.79,12.81,512000.0
2013-01-02 14:30:00,12.8,12.81,12.79,12.79,344000.0,12.8,12.81,12.79,12.79,344000.0
2013-01-02 14:35:00,12.79,12.81,12.78,12.79,332000.0,12.79,12.81,12.78,12.79,332000.0
2013-01-02 14:40:00,12.79,12.79,12.77,12.79,278000.0,12.79,12.79,12.77,12.79,278000.0
2013-01-02 14:45:00,12.79,12.79,12.78,12.79,392000.0,12.79,12.79,12.78,12.79,392000.0
2013-01-02 14:50:00,12.79,12.81,12.79,12.8,368000.0,12.79,12.81,12.79,12.8,368000.0
2013-01-02 14:55:00,12.8,12.82,12.79,12.81,756000.0,12.8,12.82,12.79,12.81,756000.0
2013-01-02 15:00:00,12.81,12.82,12.8,12.8,632000.0,12.81,12.82,12.8,12.8,632000.0
2013-01-02 15:05:00,12.8,12.82,12.79,12.81,388000.0,12.8,12.82,12.79,12.81,388000.0
2013-01-02 15:10:00,12.81,12.81,12.8,12.81,380000.0,12.81,12.81,12.8,12.81,380000.0
2013-01-02 15:15:00,12.81,12.81,12.79,12.8,330000.0,12.81,12.81,12.79,12.8,330000.0
2013-01-02 15:20:00,12.81,12.81,12.79,12.79,362000.0,12.81,12.81,12.79,12.79,362000.0
2013-01-02 15:25:00,12.8,12.81,12.78,12.79,724000.0,12.8,12.81,12.78,12.79,724000.0
2013-01-02 15:30:00,12.79,12.81,12.79,12.81,536000.0,12.79,12.81,12.79,12.81,536000.0
2013-01-02 15:35:00,12.81,12.82,12.8,12.82,722000.0,12.81,12.82,12.8,12.82,722000.0
2013-01-02 15:40:00,12.82,12.82,12.8,12.81,560000.0,12.82,12.82,12.8,12.81,560000.0
2013-01-02 15:45:00,12.81,12.81,12.8,12.8,1080000.0,12.81,12.81,12.8,12.8,1080000.0
2013-01-02 15:50:00,12.8,12.85,12.8,12.85,1896000.0,12.8,12.85,12.8,12.85,1896000.0
2013-01-02 15:55:00,12.85,12.87,12.83,12.86,3826000.0,12.85,12.87,12.83,12.86,3826000.0
2013-01-03 09:30:00,12.84,12.9,12.82,12.82,1626000.0,12.84,12.9,12.82,12.82,1626000.0
2013-01-03 09:35:00,12.83,12.87,12.82,12.86,1056000.0,12.83,12.87,12.82,12.86,1056000.0
2013-01-03 09:40:00,12.86,12.89,12.85,12.88,1190000.0,12.86,12.89,12.85,12.88,1190000.0
2013-01-03 09:45:00,12.88,12.89,12.86,12.88,874000.0,12.88,12.89,12.86,12.88,874000.0
2013-01-03 09:50:00,12.88,12.92,12.86,12.92,1484000.0,12.88,12.92,12.86,12.92,1484000.0
2013-01-03 09:55:00,12.92,12.94,12.91,12.94,1420000.0,12.92,12.94,12.91,12.94,1420000.0
2013-01-03 10:00:00,12.94,12.97,12.94,12.96,2180000.0,12.94,12.97,12.94,12.96,2180000.0
2013-01-03 10:05:00,12.96,12.99,12.95,12.99,868000.0,12.96,12.99,12.95,12.99,868000.0
2013-01-03 10:10:00,12.98,12.98,12.96,12.96,806000.0,12.98,12.98,12.96,12.96,806000.0
2013-01-03 10:15:00,12.96,12.96,12.92,12.93,1148000.0,12.96,12.96,12.92,12.93,1148000.0
2013-01-03 10:20:00,12.93,12.94,12.91,12.92,692000.0,12.93,12.94,12.91,12.92,692000.0
2013-01-03 10:25:00,12.93,12.94,12.91,12.92,306000.0,12.93,12.94,12.91,12.92,306000.0
2013-01-03 10:30:00,12.93,12.94,12.91,12.94,1004000.0,12.93,12.94,12.91,12.94,1004000.0
2013-01-03 10:35:00,12.94,12.95,12.92,12.93,270000.0,12.94,12.95,12.92,12.93,270000.0
2013-01-03 10:40:00,12.93,12.94,12.93,12.94,264000.0,12.93,12.94,12.93,12.94,264000.0
2013-01-03 10:45:00,12.93,12.95,12.93,12.94,512000.0,12.93,12.95,12.93,12.94,512000.0
2013-01-03 10:50:00,12.93,12.95,12.93,12.95,778000.0,12.93,12.95,12.93,12.95,778000.0
2013-01-03 10:55:00,12.95,12.96,12.94,12.95,490000.0,12.95,12.96,12.94,12.95,490000.0
2013-01-03 11:00:00,12.95,12.95,12.94,12.94,470000.0,12.95,12.95,12.94,12.94,470000.0
2013-01-03 11:05:00,12.94,12.95,12.94,12.95,576000.0,12.94,12.95,12.94,12.95,576000.0
2013-01-03 11:10:00,12.94,12.95,12.94,12.94,648000.0,12.94,12.95,12.94,12.94,648000.0
2013-01-03 11:15:00,12.94,12.94,12.94,12.94,358000.0,12.94,12.94,12.94,12.94,358000.0
2013-01-03 11:20:00,12.94,12.95,12.94,12.94,182000.0,12.94,12.95,12.94,12.94,182000.0
2013-01-03 11:25:00,12.94,12.96,12.94,12.96,520000.0,12.94,12.96,12.94,12.96,520000.0
2013-01-03 11:30:00,12.96,12.99,12.96,12.98,1240000.0,12.96,12.99,12.96,12.98,1240000.0
2013-01-03 11:35:00,12.98,13.0,12.98,12.99,620000.0,12.98,13.0,12.98,12.99,620000.0
2013-01-03 11:40:00,12.99,13.0,12.98,12.98,718000.0,12.99,13.0,12.98,12.98,718000.0
2013-01-03 11:45:00,12.99,12.99,12.98,12.99,244000.0,12.99,12.99,12.98,12.99,244000.0
2013-01-03 11:50:00,12.99,12.99,12.97,12.98,368000.0,12.99,12.99,12.97,12.98,368000.0
2013-01-03 11:55:00,12.98,12.99,12.97,12.97,320000.0,12.98,12.99,12.97,12.97,320000.0
2013-01-03 12:00:00,12.97,12.97,12.96,12.97,314000.0,12.97,12.97,12.96,12.97,314000.0
2013-01-03 12:05:00,12.97,12.98,12.97,12.98,174000.0,12.97,12.98,12.97,12.98,174000.0
2013-01-03 12:10:00,12.98,12.99,12.97,12.99,252000.0,12.98,12.99,12.97,12.99,252000.0
2013-01-03 12:15:00,12.99,12.99,12.97,12.97,378000.0,12.99,12.99,12.97,12.97,378000.0
2013-01-03 12:20:00,12.97,12.99,12.97,12.98,96000.0,12.97,12.99,12.97,12.98,96000.0
2013-01-03 12:25:00,12.98,12.98,12.97,12.97,256000.0,12.98,12.98,12.97,12.97,256000.0
2013-01-03 12:30:00,12.98,12.99,12.98,12.98,352000.0,12.98,12.99,12.98,12.98,352000.0
2013-01-03 12:35:00,12.98,12.98,12.96,12.97,486000.0,12.98,12.98,12.96,12.97,486000.0
2013-01-03 12:40:00,12.96,12.97,12.96,12.97,310000.0,12.96,12.97,12.96,12.97,310000.0
2013-01-03 12:45:00,12.97,12.98,12.97,12.97,140000.0,12.97,12.98,12.97,12.97,140000.0
2013-01-03 12:50:00,12.97,12.98,12.96,12.97,146000.0,12.97,12.98,12.96,12.97,146000.0
2013-01-03 12:55:00,12.97,12.98,12.96,12.97,88000.0,12.97,12.98,12.96,12.97,88000.0
2013-01-03 13:00:00,12.97,12.98,12.97,12.98,262000.0,12.97,12.98,12.97,12.98,262000.0
2013-01-03 13:05:00,12.98,13.0,12.98,13.0,488000.0,12.98,13.0,12.98,13.0,488000.0
2013-01-03 13:10:00,12.99,13.0,12.97,12.99,170000.0,12.99,13.0,12.97,12.99,170000.0
2013-01-03 13:15:00,12.99,13.0,12.99,12.99,278000.0,12.99,13.0,12.99,12.99,278000.0
2013-01-03 13:20:00,12.99,13.02,12.99,13.0,1328000.0,12.99,13.02,12.99,13.0,1328000.0
2013-01-03 13:25:00,13.0,13.02,13.0,13.02,424000.0,13.0,13.02,13.0,13.02,424000.0
2013-01-03 13:30:00,13.01,13.04,13.01,13.04,682000.0,13.01,13.04,13.01,13.04,682000.0
2013-01-03 13:35:00,13.04,13.04,13.03,13.03,34000.0,13.04,13.04,13.03,13.03,34000.0
2013-01-03 13:40:00,13.03,13.03,13.03,13.03,0.0,13.03,13.03,13.03,13.03,0.0
2013-01-03 13:45:00,13.03,13.03,13.03,13.03,0.0,13.03,13.03,13.03,13.03,0.0
2013-01-03 13:50:00,13.04,13.04,13.02,13.04,226000.0,13.04,13.04,13.02,13.04,226000.0
2013-01-03 13:55:00,13.03,13.04,13.01,13.02,556000.0,13.03,13.04,13.01,13.02,556000.0
2013-01-03 14:00:00,13.02,13.02,12.97,12.98,556000.0,13.02,13.02,12.97,12.98,556000.0
2013-01-03 14:05:00,12.98,12.98,12.94,12.94,732000.0,12.98,12.98,12.94,12.94,732000.0
2013-01-03 14:10:00,12.95,13.04,12.94,12.97,874000.0,12.95,13.04,12.94,12.97,874000.0
2013-01-03 14:15:00,12.97,13.01,12.96,12.97,342000.0,12.97,13.01,12.96,12.97,342000.0
2013-01-03 14:20:00,12.98,13.04,12.94,12.96,744000.0,12.98,13.04,12.94,12.96,744000.0
2013-01-03 14:25:00,12.96,12.96,12.93,12.93,746000.0,12.96,12.96,12.93,12.93,746000.0
2013-01-03 14:30:00,12.94,12.94,12.91,12.93,644000.0,12.94,12.94,12.91,12.93,644000.0
2013-01-03 14:35:00,12.93,12.94,12.9,12.91,540000.0,12.93,12.94,12.9,12.91,540000.0
2013-01-03 14:40:00,12.9,12.94,12.9,12.93,282000.0,12.9,12.94,12.9,12.93,282000.0
2013-01-03 14:45:00,12.93,12.93,12.91,12.91,318000.0,12.93,12.93,12.91,12.91,318000.0
2013-01-03 14:50:00,12.92,12.93,12.91,12.93,374000.0,12.92,12.93,12.91,12.93,374000.0
2013-01-03 14:55:00,12.92,12.94,12.92,12.94,328000.0,12.92,12.94,12.92,12.94,328000.0
2013-01-03 15:00:00,12.93,12.94,12.91,12.92,312000.0,12.93,12.94,12.91,12.92,312000.0
2013-01-03 15:05:00,12.92,12.92,12.9,12.91,424000.0,12.92,12.92,12.9,12.91,424000.0
2013-01-03 15:10:00,12.91,12.92,12.87,12.88,1174000.0,12.91,12.92,12.87,12.88,1174000.0
2013-01-03 15:15:00,12.88,12.89,12.87,12.88,710000.0,12.88,12.89,12.87,12.88,710000.0
2013-01-03 15:20:00,12.88,12.89,12.86,12.88,436000.0,12.88,12.89,12.86,12.88,436000.0
2013-01-03 15:25:00,12.87,12.9,12.87,12.87,496000.0,12.87,12.9,12.87,12.87,496000.0
2013-01-03 15:30:00,12.87,12.88,12.87,12.88,518000.0,12.87,12.88,12.87,12.88,518000.0
2013-01-03 15:35:00,12.88,12.89,12.86,12.88,544000.0,12.88,12.89,12.86,12.88,544000.0
2013-01-03 15:40:00,12.89,12.9,12.88,12.89,760000.0,12.89,12.9,12.88,12.89,760000.0
2013-01-03 15:45:00,12.89,12.92,12.89,12.9,1158000.0,12.89,12.92,12.89,12.9,1158000.0
2013-01-03 15:50:00,12.9,12.92,12.89,12.89,1580000.0,12.9,12.92,12.89,12.89,1580000.0
2013-01-03 15:55:00,12.89,12.93,12.88,12.93,2724000.0,12.89,12.93,12.88,12.93,2724000.0
2013-01-04 09:30:00,12.88,12.9,12.83,12.88,1762000.0,12.88,12.9,12.83,12.88,1762000.0
2013-01-04 09:35:00,12.87,12.88,12.86,12.86,534000.0,12.87,12.88,12.86,12.86,534000.0
2013-01-04 09:40:00,12.87,12.9,12.86,12.88,610000.0,12.87,12.9,12.86,12.88,610000.0
2013-01-04 09:45:00,12.89,12.9,12.87,12.9,732000.0,12.89,12.9,12.87,12.9,732000.0
2013-01-04 09:50:00,12.9,12.91,12.89,12.91,492000.0,12.9,12.91,12.89,12.91,492000.0
2013-01-04 09:55:00,12.9,12.92,12.89,12.91,410000.0,12.9,12.92,12.89,12.91,410000.0
2013-01-04 10:00:00,12.91,12.93,12.88,12.89,536000.0,12.91,12.93,12.88,12.89,536000.0
2013-01-04 10:05:00,12.9,12.9,12.87,12.87,556000.0,12.9,12.9,12.87,12.87,556000.0
2013-01-04 10:10:00,12.88,12.93,12.88,12.92,552000.0,12.88,12.93,12.88,12.92,552000.0
2013-01-04 10:15:00,12.91,12.92,12.9,12.91,484000.0,12.91,12.92,12.9,12.91,484000.0
2013-01-04 10:20:00,12.92,12.94,12.91,12.91,630000.0,12.92,12.94,12.91,12.91,630000.0
2013-01-04 10:25:00,12.91,12.96,12.91,12.93,1362000.0,12.91,12.96,12.91,12.93,1362000.0
2013-01-04 10:30:00,12.94,12.94,12.92,12.94,354000.0,12.94,12.94,12.92,12.94,354000.0
2013-01-04 10:35:00,12.94,12.95,12.92,12.92,436000.0,12.94,12.95,12.92,12.92,436000.0
2013-01-04 10:40:00,12.91,12.93,12.89,12.89,662000.0,12.91,12.93,12.89,12.89,662000.0
2013-01-04 10:45:00,12.89,12.91,12.88,12.9,1068000.0,12.89,12.91,12.88,12.9,1068000.0
2013-01-04 10:50:00,12.9,12.91,12.9,12.91,1370000.0,12.9,12.91,12.9,12.91,1370000.0
2013-01-04 10:55:00,12.91,12.92,12.9,12.91,270000.0,12.91,12.92,12.9,12.91,270000.0
2013-01-04 11:00:00,12.9,12.94,12.9,12.93,248000.0,12.9,12.94,12.9,12.93,248000.0
2013-01-04 11:05:00,12.93,12.93,12.92,12.92,146000.0,12.93,12.93,12.92,12.92,146000.0
2013-01-04 11:10:00,12.92,12.93,12.92,12.93,398000.0,12.92,12.93,12.92,12.93,398000.0
2013-01-04 11:15:00,12.93,12.93,12.92,12.92,520000.0,12.93,12.93,12.92,12.92,520000.0
2013-01-04 11:20:00,12.92,12.93,12.89,12.92,632000.0,12.92,12.93,12.89,12.92,632000.0
2013-01-04 11:25:00,12.91,12.92,12.91,12.91,278000.0,12.91,12.92,12.91,12.91,278000.0
2013-01-04 11:30:00,12.91,12.94,12.91,12.94,654000.0,12.91,12.94,12.91,12.94,654000.0
2013-01-04 11:35:00,12.94,12.95,12.94,12.95,326000.0,12.94,12.95,12.94,12.95,326000.0
2013-01-04 11:40:00,12.95,12.97,12.94,12.95,460000.0,12.95,12.97,12.94,12.95,460000.0
2013-01-04 11:45:00,12.95,12.97,12.95,12.97,304000.0,12.95,12.97,12.95,12.97,304000.0
2013-01-04 11:50:00,12.97,12.97,12.96,12.97,312000.0,12.97,12.97,12.96,12.97,312000.0
2013-01-04 11:55:00,12.97,12.97,12.96,12.97,246000.0,12.97,12.97,12.96,12.97,246000.0
2013-01-04 12:00:00,12.97,12.99,12.96,12.98,426000.0,12.97,12.99,12.96,12.98,426000.0
2013-01-04 12:05:00,12.98,12.99,12.97,12.98,272000.0,12.98,12.99,12.97,12.98,272000.0
2013-01-04 12:10:00,12.98,12.99,12.97,12.98,250000.0,12.98,12.99,12.97,12.98,250000.0
2013-01-04 12:15:00,12.98,12.98,12.96,12.96,402000.0,12.98,12.98,12.96,12.96,402000.0
2013-01-04 12:20:00,12.97,12.97,12.95,12.96,124000.0,12.97,12.97,12.95,12.96,124000.0
2013-01-04 12:25:00,12.96,12.97,12.95,12.97,404000.0,12.96,12.97,12.95,12.97,404000.0
2013-01-04 12:30:00,12.97,12.97,12.96,12.97,210000.0,12.97,12.97,12.96,12.97,210000.0
2013-01-04 12:35:00,12.97,12.97,12.95,12.95,234000.0,12.97,12.97,12.95,12.95,234000.0
2013-01-04 12:40:00,12.95,12.96,12.95,12.95,180000.0,12.95,12.96,12.95,12.95,180000.0
2013-01-04 12:45:00,12.95,12.96,12.94,12.96,238000.0,12.95,12.96,12.94,12.96,238000.0
2013-01-04 12:50:00,12.96,12.96,12.94,12.94,158000.0,12.96,12.96,12.94,12.94,158000.0
2013-01-04 12:55:00,12.94,12.95,12.93,12.93,266000.0,12.94,12.95,12.93,12.93,266000.0
2013-01-04 13:00:00,12.94,12.94,12.93,12.93,154000.0,12.94,12.94,12.93,12.93,154000.0
2013-01-04 13:05:00,12.93,12.93,12.92,12.92,326000.0,12.93,12.93,12.92,12.92,326000.0
2013-01-04 13:10:00,12.92,12.92,12.92,12.92,142000.0,12.92,12.92,12.92,12.92,142000.0
2013-01-04 13:15:00,12.92,12.92,12.92,12.92,78000.0,12.92,12.92,12.92,12.92,78000.0
2013-01-04 13:20:00,12.92,12.93,12.92,12.93,344000.0,12.92,12.93,12.92,12.93,344000.0
2013-01-04 13:25:00,12.93,12.94,12.93,12.94,142000.0,12.93,12.94,12.93,12.94,142000.0
2013-01-04 13:30:00,12.94,12.95,12.94,12.94,302000.0,12.94,12.95,12.94,12.94,302000.0
2013-01-04 13:35:00,12.94,12.94,12.93,12.94,198000.0,12.94,12.94,12.93,12.94,198000.0
2013-01-04 13:40:00,12.94,12.94,12.94,12.94,108000.0,12.94,12.94,12.94,12.94,108000.0
2013-01-04 13:45:00,12.94,12.95,12.94,12.94,154000.0,12.94,12.95,12.94,12.94,154000.0
2013-01-04 13:50:00,12.94,12.94,12.91,12.92,486000.0,12.94,12.94,12.91,12.92,486000.0
2013-01-04 13:55:00,12.92,12.93,12.91,12.93,302000.0,12.92,12.93,12.91,12.93,302000.0
2013-01-04 14:00:00,12.93,12.94,12.93,12.94,142000.0,12.93,12.94,12.93,12.94,142000.0
2013-01-04 14:05:00,12.94,12.94,12.93,12.93,234000.0,12.94,12.94,12.93,12.93,234000.0
2013-01-04 14:10:00,12.94,12.94,12.92,12.94,212000.0,12.94,12.94,12.92,12.94,212000.0
2013-01-04 14:15:00,12.93,12.96,12.93,12.94,294000.0,12.93,12.96,12.93,12.94,294000.0
2013-01-04 14:20:00,12.94,12.95,12.94,12.94,92000.0,12.94,12.95,12.94,12.94,92000.0
2013-01-04 14:25:00,12.94,12.95,12.94,12.95,72000.0,12.94,12.95,12.94,12.95,72000.0
2013-01-04 14:30:00,12.95,12.95,12.94,12.95,194000.0,12.95,12.95,12.94,12.95,194000.0
2013-01-04 14:35:00,12.95,12.96,12.94,12.95,242000.0,12.95,12.96,12.94,12.95,242000.0
2013-01-04 14:40:00,12.95,12.95,12.95,12.95,78000.0,12.95,12.95,12.95,12.95,78000.0
2013-01-04 14:45:00,12.95,12.96,12.94,12.94,116000.0,12.95,12.96,12.94,12.94,116000.0
2013-01-04 14:50:00,12.94,12.95,12.94,12.95,432000.0,12.94,12.95,12.94,12.95,432000.0
2013-01-04 14:55:00,12.95,12.96,12.95,12.96,178000.0,12.95,12.96,12.95,12.96,178000.0
2013-01-04 15:00:00,12.96,12.97,12.95,12.96,470000.0,12.96,12.97,12.95,12.96,470000.0
2013-01-04 15:05:00,12.96,12.96,12.94,12.94,456000.0,12.96,12.96,12.94,12.94,456000.0
2013-01-04 15:10:00,12.95,12.96,12.95,12.95,348000.0,12.95,12.96,12.95,12.95,348000.0
2013-01-04 15:15:00,12.95,12.95,12.94,12.95,302000.0,12.95,12.95,12.94,12.95,302000.0
2013-01-04 15:20:00,12.95,12.97,12.94,12.96,440000.0,12.95,12.97,12.94,12.96,440000.0
2013-01-04 15:25:00,12.96,12.97,12.95,12.96,338000.0,12.96,12.97,12.95,12.96,338000.0
2013-01-04 15:30:00,12.96,12.97,12.95,12.96,424000.0,12.96,12.97,12.95,12.96,424000.0
2013-01-04 15:35:00,12.96,12.97,12.95,12.97,438000.0,12.96,12.97,12.95,12.97,438000.0
2013-01-04 15:40:00,12.97,12.97,12.96,12.97,520000.0,12.97,12.97,12.96,12.97,520000.0
2013-01-04 15:45:00,12.97,12.97,12.96,12.97,1014000.0,12.97,12.97,12.96,12.97,1014000.0
2013-01-04 15:50:00,12.97,12.97,12.96,12.97,1036000.0,12.97,12.97,12.96,12.97,1036000.0
2013-01-04 15:55:00,12.97,12.97,12.95,12.96,3090000.0,12.97,12.97,12.95,12.96,3090000.0
2013-01-07 09:30:00,13.15,13.22,13.13,13.2,13236000.0,13.15,13.22,13.13,13.2,13236000.0
2013-01-07 09:35:00,13.21,13.29,13.2,13.28,9504000.0,13.21,13.29,13.2,13.28,9504000.0
2013-01-07 09:40:00,13.29,13.33,13.28,13.31,7484000.0,13.29,13.33,13.28,13.31,7484000.0
2013-01-07 09:45:00,13.32,13.36,13.32,13.35,9644000.0,13.32,13.36,13.32,13.35,9644000.0
2013-01-07 09:50:00,13.35,13.36,13.33,13.35,4568000.0,13.35,13.36,13.33,13.35,4568000.0
2013-01-07 09:55:00,13.35,13.42,13.34,13.42,6992000.0,13.35,13.42,13.34,13.42,6992000.0
2013-01-07 10:00:00,13.42,13.46,13.4,13.44,7656000.0,13.42,13.46,13.4,13.44,7656000.0
2013-01-07 10:05:00,13.44,13.45,13.4,13.45,4416000.0,13.44,13.45,13.4,13.45,4416000.0
2013-01-07 10:10:00,13.45,13.47,13.38,13.39,4760000.0,13.45,13.47,13.38,13.39,4760000.0
2013-01-07 10:15:00,13.4,13.42,13.39,13.41,2204000.0,13.4,13.42,13.39,13.41,2204000.0
2013-01-07 10:20:00,13.41,13.43,13.41,13.43,1300000.0,13.41,13.43,13.41,13.43,1300000.0
2013-01-07 10:25:00,13.42,13.44,13.41,13.43,2656000.0,13.42,13.44,13.41,13.43,2656000.0
2013-01-07 10:30:00,13.43,13.44,13.42,13.43,2124000.0,13.43,13.44,13.42,13.43,2124000.0
2013-01-07 10:35:00,13.43,13.44,13.42,13.42,1504000.0,13.43,13.44,13.42,13.42,1504000.0
2013-01-07 10:40:00,13.42,13.44,13.41,13.41,1500000.0,13.42,13.44,13.41,13.41,1500000.0
2013-01-07 10:45:00,13.42,13.42,13.38,13.41,2740000.0,13.42,13.42,13.38,13.41,2740000.0
2013-01-07 10:50:00,13.4,13.41,13.38,13.39,1820000.0,13.4,13.41,13.38,13.39,1820000.0
2013-01-07 10:55:00,13.39,13.4,13.38,13.39,1128000.0,13.39,13.4,13.38,13.39,1128000.0
2013-01-07 11:00:00,13.39,13.4,13.38,13.39,1368000.0,13.39,13.4,13.38,13.39,1368000.0
2013-01-07 11:05:00,13.39,13.4,13.38,13.39,1352000.0,13.39,13.4,13.38,13.39,1352000.0
2013-01-07 11:10:00,13.39,13.4,13.38,13.4,1060000.0,13.39,13.4,13.38,13.4,1060000.0
2013-01-07 11:15:00,13.39,13.39,13.37,13.38,1908000.0,13.39,13.39,13.37,13.38,1908000.0
2013-01-07 11:20:00,13.38,13.39,13.38,13.38,1184000.0,13.38,13.39,13.38,13.38,1184000.0
2013-01-07 11:25:00,13.38,13.39,13.37,13.38,1572000.0,13.38,13.39,13.37,13.38,1572000.0
2013-01-07 11:30:00,13.38,13.39,13.37,13.38,1228000.0,13.38,13.39,13.37,13.38,1228000.0
2013-01-07 11:35:00,13.38,13.39,13.37,13.37,1780000.0,13.38,13.39,13.37,13.37,1780000.0
2013-01-07 11:40:00,13.37,13.38,13.36,13.37,796000.0,13.37,13.38,13.36,13.37,796000.0
2013-01-07 11:45:00,13.37,13.37,13.35,13.36,992000.0,13.37,13.37,13.35,13.36,992000.0
2013-01-07 11:50:00,13.36,13.39,13.36,13.38,1128000.0,13.36,13.39,13.36,13.38,1128000.0
2013-01-07 11:55:00,13.38,13.38,13.32,13.34,1836000.0,13.38,13.38,13.32,13.34,1836000.0
2013-01-07 12:00:00,13.34,13.34,13.31,13.32,1684000.0,13.34,13.34,13.31,13.32,1684000.0
2013-01-07 12:05:00,13.32,13.32,13.3,13.31,1496000.0,13.32,13.32,13.3,13.31,1496000.0
2013-01-07 12:10:00,13.32,13.32,13.29,13.3,1516000.0,13.32,13.32,13.29,13.3,1516000.0
2013-01-07 12:15:00,13.3,13.32,13.29,13.31,1096000.0,13.3,13.32,13.29,13.31,1096000.0
2013-01-07 12:20:00,13.31,13.33,13.31,13.31,564000.0,13.31,13.33,13.31,13.31,564000.0
2013-01-07 12:25:00,13.31,13.32,13.28,13.3,1600000.0,13.31,13.32,13.28,13.3,1600000.0
2013-01-07 12:30:00,13.3,13.31,13.28,13.3,748000.0,13.3,13.31,13.28,13.3,748000.0
2013-01-07 12:35:00,13.29,13.31,13.29,13.3,556000.0,13.29,13.31,13.29,13.3,556000.0
2013-01-07 12:40:00,13.3,13.31,13.29,13.3,592000.0,13.3,13.31,13.29,13.3,592000.0
2013-01-07 12:45:00,13.3,13.33,13.3,13.32,1116000.0,13.3,13.33,13.3,13.32,1116000.0
2013-01-07 12:50:00,13.32,13.33,13.29,13.3,1164000.0,13.32,13.33,13.29,13.3,1164000.0
2013-01-07 12:55:00,13.3,13.3,13.29,13.29,752000.0,13.3,13.3,13.29,13.29,752000.0
2013-01-07 13:00:00,13.3,13.32,13.29,13.32,620000.0,13.3,13.32,13.29,13.32,620000.0
2013-01-07 13:05:00,13.32,13.34,13.32,13.34,936000.0,13.32,13.34,13.32,13.34,936000.0
2013-01-07 13:10:00,13.34,13.35,13.33,13.34,400000.0,13.34,13.35,13.33,13.34,400000.0
2013-01-07 13:15:00,13.34,13.34,13.33,13.33,476000.0,13.34,13.34,13.33,13.33,476000.0
2013-01-07 13:20:00,13.33,13.35,13.33,13.35,712000.0,13.33,13.35,13.33,13.35,712000.0
2013-01-07 13:25:00,13.35,13.35,13.34,13.34,652000.0,13.35,13.35,13.34,13.34,652000.0
2013-01-07 13:30:00,13.34,13.35,13.33,13.33,356000.0,13.34,13.35,13.33,13.33,356000.0
2013-01-07 13:35:00,13.33,13.33,13.3,13.31,984000.0,13.33,13.33,13.3,13.31,984000.0
2013-01-07 13:40:00,13.32,13.32,13.28,13.3,1264000.0,13.32,13.32,13.28,13.3,1264000.0
2013-01-07 13:45:00,13.3,13.3,13.29,13.3,568000.0,13.3,13.3,13.29,13.3,568000.0
2013-01-07 13:50:00,13.3,13.33,13.3,13.33,816000.0,13.3,13.33,13.3,13.33,816000.0
2013-01-07 13:55:00,13.33,13.37,13.33,13.34,1240000.0,13.33,13.37,13.33,13.34,1240000.0
2013-01-07 14:00:00,13.34,13.35,13.33,13.34,404000.0,13.34,13.35,13.33,13.34,404000.0
2013-01-07 14:05:00,13.34,13.37,13.34,13.36,1172000.0,13.34,13.37,13.34,13.36,1172000.0
2013-01-07 14:10:00,13.36,13.38,13.35,13.38,1896000.0,13.36,13.38,13.35,13.38,1896000.0
2013-01-07 14:15:00,13.38,13.41,13.38,13.4,1804000.0,13.38,13.41,13.38,13.4,1804000.0
2013-01-07 14:20:00,13.4,13.4,13.39,13.4,1104000.0,13.4,13.4,13.39,13.4,1104000.0
2013-01-07 14:25:00,13.4,13.43,13.4,13.42,1708000.0,13.4,13.43,13.4,13.42,1708000.0
2013-01-07 14:30:00,13.42,13.45,13.41,13.44,2396000.0,13.42,13.45,13.41,13.44,2396000.0
2013-01-07 14:35:00,13.44,13.44,13.43,13.44,1752000.0,13.44,13.44,13.43,13.44,1752000.0
2013-01-07 14:40:00,13.44,13.45,13.43,13.45,1880000.0,13.44,13.45,13.43,13.45,1880000.0
2013-01-07 14:45:00,13.45,13.47,13.45,13.46,3068000.0,13.45,13.47,13.45,13.46,3068000.0
2013-01-07 14:50:00,13.46,13.47,13.45,13.47,2136000.0,13.46,13.47,13.45,13.47,2136000.0
2013-01-07 14:55:00,13.47,13.47,13.46,13.47,1664000.0,13.47,13.47,13.46,13.47,1664000.0
2013-01-07 15:00:00,13.47,13.48,13.44,13.45,2844000.0,13.47,13.48,13.44,13.45,2844000.0
2013-01-07 15:05:00,13.45,13.46,13.45,13.45,1072000.0,13.45,13.46,13.45,13.45,1072000.0
2013-01-07 15:10:00,13.45,13.48,13.45,13.48,2420000.0,13.45,13.48,13.45,13.48,2420000.0
2013-01-07 15:15:00,13.48,13.49,13.47,13.49,2552000.0,13.48,13.49,13.47,13.49,2552000.0
2013-01-07 15:20:00,13.48,13.49,13.47,13.48,1764000.0,13.48,13.49,13.47,13.48,1764000.0
2013-01-07 15:25:00,13.48,13.49,13.47,13.47,1752000.0,13.48,13.49,13.47,13.47,1752000.0
2013-01-07 15:30:00,13.47,13.48,13.46,13.47,2824000.0,13.47,13.48,13.46,13.47,2824000.0
2013-01-07 15:35:00,13.47,13.47,13.44,13.45,2664000.0,13.47,13.47,13.44,13.45,2664000.0
2013-01-07 15:40:00,13.45,13.46,13.45,13.46,2484000.0,13.45,13.46,13.45,13.46,2484000.0
2013-01-07 15:45:00,13.46,13.46,13.43,13.44,3492000.0,13.46,13.46,13.43,13.44,3492000.0
2013-01-07 15:50:00,13.44,13.44,13.42,13.43,4040000.0,13.44,13.44,13.42,13.43,4040000.0
2013-01-07 15:55:00,13.43,13.43,13.41,13.43,7328000.0,13.43,13.43,13.41,13.43,7328000.0
2013-01-08 09:30:00,13.36,13.42,13.35,13.41,2818000.0,13.36,13.42,13.35,13.41,2818000.0
2013-01-08 09:35:00,13.41,13.45,13.37,13.39,2068000.0,13.41,13.45,13.37,13.39,2068000.0
2013-01-08 09:40:00,13.39,13.41,13.37,13.4,1102000.0,13.39,13.41,13.37,13.4,1102000.0
2013-01-08 09:45:00,13.41,13.41,13.33,13.34,1610000.0,13.41,13.41,13.33,13.34,1610000.0
2013-01-08 09:50:00,13.33,13.34,13.29,13.31,1584000.0,13.33,13.34,13.29,13.31,1584000.0
2013-01-08 09:55:00,13.32,13.32,13.29,13.31,644000.0,13.32,13.32,13.29,13.31,644000.0
2013-01-08 10:00:00,13.31,13.32,13.29,13.31,778000.0,13.31,13.32,13.29,13.31,778000.0
2013-01-08 10:05:00,13.3,13.31,13.27,13.3,1234000.0,13.3,13.31,13.27,13.3,1234000.0
2013-01-08 10:10:00,13.3,13.31,13.26,13.27,888000.0,13.3,13.31,13.26,13.27,888000.0
2013-01-08 10:15:00,13.27,13.28,13.26,13.27,718000.0,13.27,13.28,13.26,13.27,718000.0
2013-01-08 10:20:00,13.27,13.3,13.26,13.3,726000.0,13.27,13.3,13.26,13.3,726000.0
2013-01-08 10:25:00,13.3,13.33,13.27,13.33,900000.0,13.3,13.33,13.27,13.33,900000.0
2013-01-08 10:30:00,13.32,13.33,13.29,13.29,642000.0,13.32,13.33,13.29,13.29,642000.0
2013-01-08 10:35:00,13.3,13.3,13.26,13.26,882000.0,13.3,13.3,13.26,13.26,882000.0
2013-01-08 10:40:00,13.26,13.3,13.25,13.29,748000.0,13.26,13.3,13.25,13.29,748000.0
2013-01-08 10:45:00,13.29,13.32,13.28,13.31,816000.0,13.29,13.32,13.28,13.31,816000.0
2013-01-08 10:50:00,13.31,13.34,13.3,13.32,1552000.0,13.31,13.34,13.3,13.32,1552000.0
2013-01-08 10:55:00,13.32,13.32,13.3,13.3,1174000.0,13.32,13.32,13.3,13.3,1174000.0
2013-01-08 11:00:00,13.3,13.31,13.29,13.31,292000.0,13.3,13.31,13.29,13.31,292000.0
2013-01-08 11:05:00,13.31,13.31,13.26,13.27,1620000.0,13.31,13.31,13.26,13.27,1620000.0
2013-01-08 11:10:00,13.27,13.28,13.19,13.22,3852000.0,13.27,13.28,13.19,13.22,3852000.0
2013-01-08 11:15:00,13.22,13.24,13.21,13.22,904000.0,13.22,13.24,13.21,13.22,904000.0
2013-01-08 11:20:00,13.22,13.23,13.19,13.21,942000.0,13.22,13.23,13.19,13.21,942000.0
2013-01-08 11:25:00,13.22,13.22,13.18,13.19,1372000.0,13.22,13.22,13.18,13.19,1372000.0
2013-01-08 11:30:00,13.19,13.24,13.18,13.22,1280000.0,13.19,13.24,13.18,13.22,1280000.0
2013-01-08 11:35:00,13.22,13.25,13.21,13.24,890000.0,13.22,13.25,13.21,13.24,890000.0
2013-01-08 11:40:00,13.24,13.25,13.23,13.24,660000.0,13.24,13.25,13.23,13.24,660000.0
2013-01-08 11:45:00,13.24,13.27,13.24,13.26,720000.0,13.24,13.27,13.24,13.26,720000.0
2013-01-08 11:50:00,13.26,13.26,13.25,13.25,358000.0,13.26,13.26,13.25,13.25,358000.0
2013-01-08 11:55:00,13.25,13.27,13.25,13.26,368000.0,13.25,13.27,13.25,13.26,368000.0
2013-01-08 12:00:00,13.27,13.29,13.27,13.28,498000.0,13.27,13.29,13.27,13.28,498000.0
2013-01-08 12:05:00,13.28,13.28,13.27,13.28,144000.0,13.28,13.28,13.27,13.28,144000.0
2013-01-08 12:10:00,13.28,13.29,13.27,13.29,330000.0,13.28,13.29,13.27,13.29,330000.0
2013-01-08 12:15:00,13.29,13.31,13.28,13.29,382000.0,13.29,13.31,13.28,13.29,382000.0
2013-01-08 12:20:00,13.29,13.31,13.29,13.3,342000.0,13.29,13.31,13.29,13.3,342000.0
2013-01-08 12:25:00,13.3,13.3,13.27,13.28,404000.0,13.3,13.3,13.27,13.28,404000.0
2013-01-08 12:30:00,13.28,13.28,13.27,13.28,92000.0,13.28,13.28,13.27,13.28,92000.0
2013-01-08 12:35:00,13.28,13.28,13.24,13.25,412000.0,13.28,13.28,13.24,13.25,412000.0
2013-01-08 12:40:00,13.25,13.27,13.25,13.27,196000.0,13.25,13.27,13.25,13.27,196000.0
2013-01-08 12:45:00,13.27,13.27,13.26,13.27,70000.0,13.27,13.27,13.26,13.27,70000.0
2013-01-08 12:50:00,13.27,13.27,13.26,13.27,236000.0,13.27,13.27,13.26,13.27,236000.0
2013-01-08 12:55:00,13.27,13.27,13.25,13.26,292000.0,13.27,13.27,13.25,13.26,292000.0
2013-01-08 13:00:00,13.25,13.29,13.25,13.29,336000.0,13.25,13.29,13.25,13.29,336000.0
2013-01-08 13:05:00,13.29,13.3,13.28,13.29,374000.0,13.29,13.3,13.28,13.29,374000.0
2013-01-08 13:10:00,13.29,13.31,13.29,13.31,154000.0,13.29,13.31,13.29,13.31,154000.0
2013-01-08 13:15:00,13.31,13.34,13.3,13.33,602000.0,13.31,13.34,13.3,13.33,602000.0
2013-01-08 13:20:00,13.33,13.34,13.32,13.33,368000.0,13.33,13.34,13.32,13.33,368000.0
2013-01-08 13:25:00,13.33,13.33,13.31,13.31,162000.0,13.33,13.33,13.31,13.31,162000.0
2013-01-08 13:30:00,13.31,13.33,13.31,13.33,88000.0,13.31,13.33,13.31,13.33,88000.0
2013-01-08 13:35:00,13.33,13.33,13.33,13.33,104000.0,13.33,13.33,13.33,13.33,104000.0
2013-01-08 13:40:00,13.33,13.33,13.3,13.31,346000.0,13.33,13.33,13.3,13.31,346000.0
2013-01-08 13:45:00,13.31,13.31,13.28,13.28,218000.0,13.31,13.31,13.28,13.28,218000.0
2013-01-08 13:50:00,13.28,13.3,13.27,13.29,460000.0,13.28,13.3,13.27,13.29,460000.0
2013-01-08 13:55:00,13.28,13.3,13.28,13.3,518000.0,13.28,13.3,13.28,13.3,518000.0
2013-01-08 14:00:00,13.3,13.33,13.3,13.31,508000.0,13.3,13.33,13.3,13.31,508000.0
2013-01-08 14:05:00,13.31,13.32,13.3,13.3,292000.0,13.31,13.32,13.3,13.3,292000.0
2013-01-08 14:10:00,13.3,13.31,13.29,13.3,474000.0,13.3,13.31,13.29,13.3,474000.0
2013-01-08 14:15:00,13.3,13.3,13.26,13.26,520000.0,13.3,13.3,13.26,13.26,520000.0
2013-01-08 14:20:00,13.26,13.28,13.25,13.26,656000.0,13.26,13.28,13.25,13.26,656000.0
2013-01-08 14:25:00,13.26,13.28,13.26,13.26,180000.0,13.26,13.28,13.26,13.26,180000.0
2013-01-08 14:30:00,13.26,13.28,13.26,13.27,282000.0,13.26,13.28,13.26,13.27,282000.0
2013-01-08 14:35:00,13.27,13.27,13.24,13.24,868000.0,13.27,13.27,13.24,13.24,868000.0
2013-01-08 14:40:00,13.24,13.25,13.22,13.22,780000.0,13.24,13.25,13.22,13.22,780000.0
2013-01-08 14:45:00,13.23,13.26,13.23,13.25,412000.0,13.23,13.26,13.23,13.25,412000.0
2013-01-08 14:50:00,13.26,13.26,13.25,13.26,258000.0,13.26,13.26,13.25,13.26,258000.0
2013-01-08 14:55:00,13.26,13.26,13.25,13.25,148000.0,13.26,13.26,13.25,13.25,148000.0
2013-01-08 15:00:00,13.25,13.28,13.25,13.28,482000.0,13.25,13.28,13.25,13.28,482000.0
2013-01-08 15:05:00,13.28,13.29,13.27,13.29,366000.0,13.28,13.29,13.27,13.29,366000.0
2013-01-08 15:10:00,13.29,13.31,13.28,13.3,426000.0,13.29,13.31,13.28,13.3,426000.0
2013-01-08 15:15:00,13.3,13.31,13.27,13.3,430000.0,13.3,13.31,13.27,13.3,430000.0
2013-01-08 15:20:00,13.3,13.33,13.29,13.3,552000.0,13.3,13.33,13.29,13.3,552000.0
2013-01-08 15:25:00,13.29,13.31,13.29,13.3,420000.0,13.29,13.31,13.29,13.3,420000.0
2013-01-08 15:30:00,13.3,13.31,13.3,13.31,428000.0,13.3,13.31,13.3,13.31,428000.0
2013-01-08 15:35:00,13.31,13.31,13.29,13.29,572000.0,13.31,13.31,13.29,13.29,572000.0
2013-01-08 15:40:00,13.29,13.3,13.28,13.29,830000.0,13.29,13.3,13.28,13.29,830000.0
2013-01-08 15:45:00,13.29,13.29,13.26,13.28,790000.0,13.29,13.29,13.26,13.28,790000.0
2013-01-08 15:50:00,13.29,13.31,13.29,13.3,1326000.0,13.29,13.31,13.29,13.3,1326000.0
2013-01-08 15:55:00,13.3,13.32,13.3,13.32,1632000.0,13.3,13.32,13.3,13.32,1632000.0
2013-01-09 09:30:00,13.41,13.47,13.39,13.4,3886000.0,13.41,13.47,13.39,13.4,3886000.0
2013-01-09 09:35:00,13.4,13.4,13.32,13.34,1748000.0,13.4,13.4,13.32,13.34,1748000.0
2013-01-09 09:40:00,13.33,13.35,13.31,13.31,1238000.0,13.33,13.35,13.31,13.31,1238000.0
2013-01-09 09:45:00,13.31,13.37,13.31,13.33,880000.0,13.31,13.37,13.31,13.33,880000.0
2013-01-09 09:50:00,13.33,13.34,13.29,13.3,1032000.0,13.33,13.34,13.29,13.3,1032000.0
2013-01-09 09:55:00,13.3,13.35,13.3,13.32,698000.0,13.3,13.35,13.3,13.32,698000.0
2013-01-09 10:00:00,13.33,13.37,13.32,13.37,806000.0,13.33,13.37,13.32,13.37,806000.0
2013-01-09 10:05:00,13.37,13.37,13.32,13.35,562000.0,13.37,13.37,13.32,13.35,562000.0
2013-01-09 10:10:00,13.35,13.39,13.33,13.37,874000.0,13.35,13.39,13.33,13.37,874000.0
2013-01-09 10:15:00,13.37,13.41,13.37,13.37,808000.0,13.37,13.41,13.37,13.37,808000.0
2013-01-09 10:20:00,13.38,13.39,13.37,13.38,366000.0,13.38,13.39,13.37,13.38,366000.0
2013-01-09 10:25:00,13.38,13.4,13.37,13.38,530000.0,13.38,13.4,13.37,13.38,530000.0
2013-01-09 10:30:00,13.38,13.4,13.38,13.39,560000.0,13.38,13.4,13.38,13.39,560000.0
2013-01-09 10:35:00,13.39,13.4,13.37,13.39,614000.0,13.39,13.4,13.37,13.39,614000.0
2013-01-09 10:40:00,13.38,13.39,13.37,13.39,334000.0,13.38,13.39,13.37,13.39,334000.0
2013-01-09 10:45:00,13.38,13.38,13.35,13.35,342000.0,13.38,13.38,13.35,13.35,342000.0
2013-01-09 10:50:00,13.36,13.36,13.35,13.36,118000.0,13.36,13.36,13.35,13.36,118000.0
2013-01-09 10:55:00,13.36,13.37,13.35,13.37,598000.0,13.36,13.37,13.35,13.37,598000.0
2013-01-09 11:00:00,13.37,13.38,13.35,13.36,382000.0,13.37,13.38,13.35,13.36,382000.0
2013-01-09 11:05:00,13.35,13.39,13.35,13.39,848000.0,13.35,13.39,13.35,13.39,848000.0
2013-01-09 11:10:00,13.39,13.42,13.37,13.4,1314000.0,13.39,13.42,13.37,13.4,1314000.0
2013-01-09 11:15:00,13.4,13.44,13.4,13.43,816000.0,13.4,13.44,13.4,13.43,816000.0
2013-01-09 11:20:00,13.43,13.43,13.41,13.42,790000.0,13.43,13.43,13.41,13.42,790000.0
2013-01-09 11:25:00,13.41,13.43,13.4,13.43,1064000.0,13.41,13.43,13.4,13.43,1064000.0
2013-01-09 11:30:00,13.43,13.44,13.42,13.42,538000.0,13.43,13.44,13.42,13.42,538000.0
2013-01-09 11:35:00,13.42,13.43,13.41,13.42,712000.0,13.42,13.43,13.41,13.42,712000.0
2013-01-09 11:40:00,13.42,13.42,13.41,13.42,398000.0,13.42,13.42,13.41,13.42,398000.0
2013-01-09 11:45:00,13.41,13.42,13.41,13.41,278000.0,13.41,13.42,13.41,13.41,278000.0
2013-01-09 11:50:00,13.41,13.42,13.4,13.4,548000.0,13.41,13.42,13.4,13.4,548000.0
2013-01-09 11:55:00,13.41,13.41,13.39,13.4,306000.0,13.41,13.41,13.39,13.4,306000.0
2013-01-09 12:00:00,13.39,13.4,13.38,13.39,430000.0,13.39,13.4,13.38,13.39,430000.0
2013-01-09 12:05:00,13.39,13.4,13.38,13.4,150000.0,13.39,13.4,13.38,13.4,150000.0
2013-01-09 12:10:00,13.4,13.4,13.38,13.39,344000.0,13.4,13.4,13.38,13.39,344000.0
2013-01-09 12:15:00,13.39,13.39,13.37,13.38,630000.0,13.39,13.39,13.37,13.38,630000.0
2013-01-09 12:20:00,13.38,13.38,13.38,13.38,108000.0,13.38,13.38,13.38,13.38,108000.0
2013-01-09 12:25:00,13.38,13.39,13.37,13.39,246000.0,13.38,13.39,13.37,13.39,246000.0
2013-01-09 12:30:00,13.39,13.4,13.39,13.4,308000.0,13.39,13.4,13.39,13.4,308000.0
2013-01-09 12:35:00,13.39,13.4,13.38,13.39,174000.0,13.39,13.4,13.38,13.39,174000.0
2013-01-09 12:40:00,13.39,13.4,13.36,13.37,526000.0,13.39,13.4,13.36,13.37,526000.0
2013-01-09 12:45:00,13.36,13.37,13.35,13.36,190000.0,13.36,13.37,13.35,13.36,190000.0
2013-01-09 12:50:00,13.36,13.36,13.35,13.35,250000.0,13.36,13.36,13.35,13.35,250000.0
2013-01-09 12:55:00,13.35,13.37,13.34,13.36,292000.0,13.35,13.37,13.34,13.36,292000.0
2013-01-09 13:00:00,13.36,13.37,13.35,13.36,148000.0,13.36,13.37,13.35,13.36,148000.0
2013-01-09 13:05:00,13.36,13.37,13.35,13.37,192000.0,13.36,13.37,13.35,13.37,192000.0
2013-01-09 13:10:00,13.37,13.37,13.34,13.35,170000.0,13.37,13.37,13.34,13.35,170000.0
2013-01-09 13:15:00,13.34,13.35,13.34,13.35,158000.0,13.34,13.35,13.34,13.35,158000.0
2013-01-09 13:20:00,13.35,13.37,13.35,13.36,296000.0,13.35,13.37,13.35,13.36,296000.0
2013-01-09 13:25:00,13.35,13.37,13.35,13.36,162000.0,13.35,13.37,13.35,13.36,162000.0
2013-01-09 13:30:00,13.37,13.39,13.37,13.37,340000.0,13.37,13.39,13.37,13.37,340000.0
2013-01-09 13:35:00,13.37,13.37,13.35,13.37,482000.0,13.37,13.37,13.35,13.37,482000.0
2013-01-09 13:40:00,13.37,13.38,13.37,13.37,256000.0,13.37,13.38,13.37,13.37,256000.0
2013-01-09 13:45:00,13.37,13.39,13.37,13.37,250000.0,13.37,13.39,13.37,13.37,250000.0
2013-01-09 13:50:00,13.37,13.38,13.36,13.36,198000.0,13.37,13.38,13.36,13.36,198000.0
2013-01-09 13:55:00,13.37,13.37,13.36,13.37,272000.0,13.37,13.37,13.36,13.37,272000.0
2013-01-09 14:00:00,13.37,13.38,13.36,13.38,296000.0,13.37,13.38,13.36,13.38,296000.0
2013-01-09 14:05:00,13.37,13.38,13.37,13.38,166000.0,13.37,13.38,13.37,13.38,166000.0
2013-01-09 14:10:00,13.38,13.38,13.37,13.38,260000.0,13.38,13.38,13.37,13.38,260000.0
2013-01-09 14:15:00,13.38,13.39,13.37,13.39,354000.0,13.38,13.39,13.37,13.39,354000.0
2013-01-09 14:20:00,13.38,13.39,13.37,13.38,290000.0,13.38,13.39,13.37,13.38,290000.0
2013-01-09 14:25:00,13.38,13.39,13.36,13.37,240000.0,13.38,13.39,13.36,13.37,240000.0
2013-01-09 14:30:00,13.37,13.38,13.37,13.37,164000.0,13.37,13.38,13.37,13.37,164000.0
2013-01-09 14:35:00,13.37,13.38,13.36,13.36,192000.0,13.37,13.38,13.36,13.36,192000.0
2013-01-09 14:40:00,13.36,13.37,13.35,13.36,250000.0,13.36,13.37,13.35,13.36,250000.0
2013-01-09 14:45:00,13.36,13.36,13.35,13.35,456000.0,13.36,13.36,13.35,13.35,456000.0
2013-01-09 14:50:00,13.35,13.36,13.33,13.33,380000.0,13.35,13.36,13.33,13.33,380000.0
2013-01-09 14:55:00,13.33,13.33,13.32,13.33,448000.0,13.33,13.33,13.32,13.33,448000.0
2013-01-09 15:00:00,13.32,13.33,13.31,13.32,366000.0,13.32,13.33,13.31,13.32,366000.0
2013-01-09 15:05:00,13.32,13.33,13.31,13.32,208000.0,13.32,13.33,13.31,13.32,208000.0
2013-01-09 15:10:00,13.32,13.33,13.31,13.33,316000.0,13.32,13.33,13.31,13.33,316000.0
2013-01-09 15:15:00,13.33,13.33,13.31,13.32,238000.0,13.33,13.33,13.31,13.32,238000.0
2013-01-09 15:20:00,13.33,13.34,13.32,13.33,618000.0,13.33,13.34,13.32,13.33,618000.0
2013-01-09 15:25:00,13.33,13.34,13.32,13.33,234000.0,13.33,13.34,13.32,13.33,234000.0
2013-01-09 15:30:00,13.33,13.33,13.31,13.31,522000.0,13.33,13.33,13.31,13.31,522000.0
2013-01-09 15:35:00,13.32,13.32,13.31,13.32,548000.0,13.32,13.32,13.31,13.32,548000.0
2013-01-09 15:40:00,13.32,13.32,13.27,13.28,1416000.0,13.32,13.32,13.27,13.28,1416000.0
2013-01-09 15:45:00,13.28,13.31,13.27,13.29,686000.0,13.28,13.31,13.27,13.29,686000.0
2013-01-09 15:50:00,13.29,13.31,13.29,13.3,912000.0,13.29,13.31,13.29,13.3,912000.0
2013-01-09 15:55:00,13.3,13.33,13.3,13.32,1624000.0,13.3,13.33,13.3,13.32,1624000.0
2013-01-10 09:30:00,13.42,13.44,13.36,13.41,1882000.0,13.42,13.44,13.36,13.41,1882000.0
2013-01-10 09:35:00,13.41,13.41,13.36,13.37,886000.0,13.41,13.41,13.36,13.37,886000.0
2013-01-10 09:40:00,13.37,13.39,13.33,13.35,964000.0,13.37,13.39,13.33,13.35,964000.0
2013-01-10 09:45:00,13.35,13.36,13.31,13.35,670000.0,13.35,13.36,13.31,13.35,670000.0
2013-01-10 09:50:00,13.34,13.35,13.32,13.35,312000.0,13.34,13.35,13.32,13.35,312000.0
2013-01-10 09:55:00,13.35,13.37,13.34,13.36,804000.0,13.35,13.37,13.34,13.36,804000.0
2013-01-10 10:00:00,13.37,13.37,13.33,13.35,1134000.0,13.37,13.37,13.33,13.35,1134000.0
2013-01-10 10:05:00,13.35,13.35,13.3,13.3,1252000.0,13.35,13.35,13.3,13.3,1252000.0
2013-01-10 10:10:00,13.31,13.31,13.28,13.29,884000.0,13.31,13.31,13.28,13.29,884000.0
2013-01-10 10:15:00,13.29,13.29,13.24,13.27,928000.0,13.29,13.29,13.24,13.27,928000.0
2013-01-10 10:20:00,13.27,13.29,13.26,13.26,624000.0,13.27,13.29,13.26,13.26,624000.0
2013-01-10 10:25:00,13.26,13.28,13.23,13.23,814000.0,13.26,13.28,13.23,13.23,814000.0
2013-01-10 10:30:00,13.23,13.27,13.21,13.26,854000.0,13.23,13.27,13.21,13.26,854000.0
2013-01-10 10:35:00,13.26,13.29,13.23,13.29,740000.0,13.26,13.29,13.23,13.29,740000.0
2013-01-10 10:40:00,13.29,13.29,13.23,13.23,470000.0,13.29,13.29,13.23,13.23,470000.0
2013-01-10 10:45:00,13.23,13.25,13.22,13.24,956000.0,13.23,13.25,13.22,13.24,956000.0
2013-01-10 10:50:00,13.24,13.27,13.23,13.25,716000.0,13.24,13.27,13.23,13.25,716000.0
2013-01-10 10:55:00,13.25,13.26,13.22,13.23,678000.0,13.25,13.26,13.22,13.23,678000.0
2013-01-10 11:00:00,13.23,13.23,13.21,13.22,460000.0,13.23,13.23,13.21,13.22,460000.0
2013-01-10 11:05:00,13.22,13.23,13.21,13.22,364000.0,13.22,13.23,13.21,13.22,364000.0
2013-01-10 11:10:00,13.22,13.23,13.18,13.18,574000.0,13.22,13.23,13.18,13.18,574000.0
2013-01-10 11:15:00,13.18,13.19,13.17,13.18,724000.0,13.18,13.19,13.17,13.18,724000.0
2013-01-10 11:20:00,13.18,13.21,13.17,13.2,612000.0,13.18,13.21,13.17,13.2,612000.0
2013-01-10 11:25:00,13.2,13.21,13.19,13.21,336000.0,13.2,13.21,13.19,13.21,336000.0
2013-01-10 11:30:00,13.2,13.22,13.19,13.22,662000.0,13.2,13.22,13.19,13.22,662000.0
2013-01-10 11:35:00,13.22,13.22,13.2,13.21,604000.0,13.22,13.22,13.2,13.21,604000.0
2013-01-10 11:40:00,13.21,13.21,13.19,13.2,992000.0,13.21,13.21,13.19,13.2,992000.0
2013-01-10 11:45:00,13.2,13.2,13.18,13.19,262000.0,13.2,13.2,13.18,13.19,262000.0
2013-01-10 11:50:00,13.18,13.2,13.18,13.19,1142000.0,13.18,13.2,13.18,13.19,1142000.0
2013-01-10 11:55:00,13.19,13.2,13.17,13.17,1008000.0,13.19,13.2,13.17,13.17,1008000.0
2013-01-10 12:00:00,13.17,13.17,13.16,13.16,678000.0,13.17,13.17,13.16,13.16,678000.0
2013-01-10 12:05:00,13.16,13.16,13.15,13.16,712000.0,13.16,13.16,13.15,13.16,712000.0
2013-01-10 12:10:00,13.16,13.22,13.16,13.22,778000.0,13.16,13.22,13.16,13.22,778000.0
2013-01-10 12:15:00,13.22,13.24,13.19,13.24,398000.0,13.22,13.24,13.19,13.24,398000.0
2013-01-10 12:20:00,13.24,13.25,13.22,13.22,732000.0,13.24,13.25,13.22,13.22,732000.0
2013-01-10 12:25:00,13.22,13.22,13.21,13.22,786000.0,13.22,13.22,13.21,13.22,786000.0
2013-01-10 12:30:00,13.22,13.23,13.21,13.21,1010000.0,13.22,13.23,13.21,13.21,1010000.0
2013-01-10 12:35:00,13.22,13.22,13.2,13.2,796000.0,13.22,13.22,13.2,13.2,796000.0
2013-01-10 12:40:00,13.21,13.21,13.18,13.2,344000.0,13.21,13.21,13.18,13.2,344000.0
2013-01-10 12:45:00,13.19,13.2,13.17,13.18,214000.0,13.19,13.2,13.17,13.18,214000.0
2013-01-10 12:50:00,13.19,13.19,13.16,13.16,272000.0,13.19,13.19,13.16,13.16,272000.0
2013-01-10 12:55:00,13.16,13.19,13.16,13.18,272000.0,13.16,13.19,13.16,13.18,272000.0
2013-01-10 13:00:00,13.19,13.19,13.17,13.17,232000.0,13.19,13.19,13.17,13.17,232000.0
2013-01-10 13:05:00,13.18,13.21,13.18,13.19,506000.0,13.18,13.21,13.18,13.19,506000.0
2013-01-10 13:10:00,13.19,13.19,13.18,13.18,204000.0,13.19,13.19,13.18,13.18,204000.0
2013-01-10 13:15:00,13.18,13.18,13.17,13.17,270000.0,13.18,13.18,13.17,13.17,270000.0
2013-01-10 13:20:00,13.17,13.19,13.17,13.18,550000.0,13.17,13.19,13.17,13.18,550000.0
2013-01-10 13:25:00,13.18,13.19,13.17,13.17,348000.0,13.18,13.19,13.17,13.17,348000.0
2013-01-10 13:30:00,13.17,13.2,13.17,13.19,314000.0,13.17,13.2,13.17,13.19,314000.0
2013-01-10 13:35:00,13.19,13.19,13.16,13.16,490000.0,13.19,13.19,13.16,13.16,490000.0
2013-01-10 13:40:00,13.16,13.16,13.14,13.15,782000.0,13.16,13.16,13.14,13.15,782000.0
2013-01-10 13:45:00,13.15,13.18,13.14,13.15,680000.0,13.15,13.18,13.14,13.15,680000.0
2013-01-10 13:50:00,13.15,13.15,13.14,13.14,344000.0,13.15,13.15,13.14,13.14,344000.0
2013-01-10 13:55:00,13.15,13.15,13.13,13.14,714000.0,13.15,13.15,13.13,13.14,714000.0
2013-01-10 14:00:00,13.14,13.17,13.13,13.15,586000.0,13.14,13.17,13.13,13.15,586000.0
2013-01-10 14:05:00,13.15,13.15,13.14,13.15,614000.0,13.15,13.15,13.14,13.15,614000.0
2013-01-10 14:10:00,13.15,13.15,13.12,13.13,804000.0,13.15,13.15,13.12,13.13,804000.0
2013-01-10 14:15:00,13.13,13.14,13.12,13.12,178000.0,13.13,13.14,13.12,13.12,178000.0
2013-01-10 14:20:00,13.12,13.14,13.12,13.12,194000.0,13.12,13.14,13.12,13.12,194000.0
2013-01-10 14:25:00,13.12,13.13,13.12,13.12,266000.0,13.12,13.13,13.12,13.12,266000.0
2013-01-10 14:30:00,13.12,13.14,13.12,13.12,554000.0,13.12,13.14,13.12,13.12,554000.0
2013-01-10 14:35:00,13.12,13.14,13.12,13.14,216000.0,13.12,13.14,13.12,13.14,216000.0
2013-01-10 14:40:00,13.13,13.18,13.13,13.18,518000.0,13.13,13.18,13.13,13.18,518000.0
2013-01-10 14:45:00,13.18,13.2,13.17,13.2,878000.0,13.18,13.2,13.17,13.2,878000.0
2013-01-10 14:50:00,13.2,13.22,13.19,13.19,582000.0,13.2,13.22,13.19,13.19,582000.0
2013-01-10 14:55:00,13.19,13.22,13.19,13.19,454000.0,13.19,13.22,13.19,13.19,454000.0
2013-01-10 15:00:00,13.2,13.22,13.2,13.21,496000.0,13.2,13.22,13.2,13.21,496000.0
2013-01-10 15:05:00,13.21,13.22,13.2,13.22,292000.0,13.21,13.22,13.2,13.22,292000.0
2013-01-10 15:10:00,13.22,13.24,13.21,13.23,502000.0,13.22,13.24,13.21,13.23,502000.0
2013-01-10 15:15:00,13.23,13.24,13.22,13.22,412000.0,13.23,13.24,13.22,13.22,412000.0
2013-01-10 15:20:00,13.22,13.24,13.22,13.24,502000.0,13.22,13.24,13.22,13.24,502000.0
2013-01-10 15:25:00,13.24,13.25,13.23,13.24,570000.0,13.24,13.25,13.23,13.24,570000.0
2013-01-10 15:30:00,13.25,13.26,13.24,13.26,790000.0,13.25,13.26,13.24,13.26,790000.0
2013-01-10 15:35:00,13.26,13.26,13.24,13.24,702000.0,13.26,13.26,13.24,13.24,702000.0
2013-01-10 15:40:00,13.24,13.25,13.24,13.24,570000.0,13.24,13.25,13.24,13.24,570000.0
2013-01-10 15:45:00,13.24,13.27,13.24,13.27,1062000.0,13.24,13.27,13.24,13.27,1062000.0
2013-01-10 15:50:00,13.27,13.28,13.26,13.27,1156000.0,13.27,13.28,13.26,13.27,1156000.0
2013-01-10 15:55:00,13.27,13.27,13.26,13.27,2142000.0,13.27,13.27,13.26,13.27,2142000.0
2013-01-11 09:30:00,13.25,13.27,13.21,13.25,2092000.0,13.25,13.27,13.21,13.25,2092000.0
2013-01-11 09:35:00,13.25,13.32,13.25,13.27,1842000.0,13.25,13.32,13.25,13.27,1842000.0
2013-01-11 09:40:00,13.26,13.32,13.25,13.32,914000.0,13.26,13.32,13.25,13.32,914000.0
2013-01-11 09:45:00,13.31,13.34,13.31,13.32,1002000.0,13.31,13.34,13.31,13.32,1002000.0
2013-01-11 09:50:00,13.32,13.33,13.31,13.33,912000.0,13.32,13.33,13.31,13.33,912000.0
2013-01-11 09:55:00,13.33,13.34,13.29,13.29,714000.0,13.33,13.34,13.29,13.29,714000.0
2013-01-11 10:00:00,13.29,13.31,13.29,13.3,368000.0,13.29,13.31,13.29,13.3,368000.0
2013-01-11 10:05:00,13.3,13.32,13.29,13.3,400000.0,13.3,13.32,13.29,13.3,400000.0
2013-01-11 10:10:00,13.31,13.35,13.31,13.32,1054000.0,13.31,13.35,13.31,13.32,1054000.0
2013-01-11 10:15:00,13.31,13.34,13.31,13.31,882000.0,13.31,13.34,13.31,13.31,882000.0
2013-01-11 10:20:00,13.32,13.33,13.3,13.33,334000.0,13.32,13.33,13.3,13.33,334000.0
2013-01-11 10:25:00,13.33,13.35,13.31,13.33,736000.0,13.33,13.35,13.31,13.33,736000.0
2013-01-11 10:30:00,13.32,13.34,13.32,13.32,554000.0,13.32,13.34,13.32,13.32,554000.0
2013-01-11 10:35:00,13.33,13.34,13.32,13.34,440000.0,13.33,13.34,13.32,13.34,440000.0
2013-01-11 10:40:00,13.34,13.37,13.34,13.37,828000.0,13.34,13.37,13.34,13.37,828000.0
2013-01-11 10:45:00,13.36,13.38,13.36,13.36,900000.0,13.36,13.38,13.36,13.36,900000.0
2013-01-11 10:50:00,13.36,13.37,13.36,13.36,382000.0,13.36,13.37,13.36,13.36,382000.0
2013-01-11 10:55:00,13.36,13.37,13.34,13.37,518000.0,13.36,13.37,13.34,13.37,518000.0
2013-01-11 11:00:00,13.36,13.37,13.36,13.37,394000.0,13.36,13.37,13.36,13.37,394000.0
2013-01-11 11:05:00,13.37,13.38,13.34,13.34,584000.0,13.37,13.38,13.34,13.34,584000.0
2013-01-11 11:10:00,13.34,13.34,13.31,13.32,688000.0,13.34,13.34,13.31,13.32,688000.0
2013-01-11 11:15:00,13.32,13.33,13.31,13.32,570000.0,13.32,13.33,13.31,13.32,570000.0
2013-01-11 11:20:00,13.32,13.34,13.32,13.33,474000.0,13.32,13.34,13.32,13.33,474000.0
2013-01-11 11:25:00,13.33,13.34,13.3,13.3,572000.0,13.33,13.34,13.3,13.3,572000.0
2013-01-11 11:30:00,13.3,13.31,13.29,13.31,694000.0,13.3,13.31,13.29,13.31,694000.0
2013-01-11 11:35:00,13.31,13.32,13.3,13.32,512000.0,13.31,13.32,13.3,13.32,512000.0
2013-01-11 11:40:00,13.32,13.33,13.3,13.33,732000.0,13.32,13.33,13.3,13.33,732000.0
2013-01-11 11:45:00,13.33,13.34,13.31,13.34,698000.0,13.33,13.34,13.31,13.34,698000.0
2013-01-11 11:50:00,13.34,13.37,13.34,13.36,352000.0,13.34,13.37,13.34,13.36,352000.0
2013-01-11 11:55:00,13.36,13.37,13.36,13.37,750000.0,13.36,13.37,13.36,13.37,750000.0
2013-01-11 12:00:00,13.37,13.37,13.35,13.35,434000.0,13.37,13.37,13.35,13.35,434000.0
2013-01-11 12:05:00,13.35,13.37,13.35,13.35,482000.0,13.35,13.37,13.35,13.35,482000.0
2013-01-11 12:10:00,13.35,13.37,13.35,13.37,574000.0,13.35,13.37,13.35,13.37,574000.0
2013-01-11 12:15:00,13.37,13.37,13.36,13.37,246000.0,13.37,13.37,13.36,13.37,246000.0
2013-01-11 12:20:00,13.37,13.37,13.36,13.37,244000.0,13.37,13.37,13.36,13.37,244000.0
2013-01-11 12:25:00,13.37,13.37,13.36,13.37,152000.0,13.37,13.37,13.36,13.37,152000.0
2013-01-11 12:30:00,13.37,13.37,13.34,13.35,362000.0,13.37,13.37,13.34,13.35,362000.0
2013-01-11 12:35:00,13.35,13.37,13.35,13.36,218000.0,13.35,13.37,13.35,13.36,218000.0
2013-01-11 12:40:00,13.36,13.37,13.36,13.37,284000.0,13.36,13.37,13.36,13.37,284000.0
2013-01-11 12:45:00,13.37,13.37,13.36,13.37,198000.0,13.37,13.37,13.36,13.37,198000.0
2013-01-11 12:50:00,13.37,13.37,13.36,13.36,204000.0,13.37,13.37,13.36,13.36,204000.0
2013-01-11 12:55:00,13.36,13.37,13.36,13.36,138000.0,13.36,13.37,13.36,13.36,138000.0
2013-01-11 13:00:00,13.36,13.37,13.36,13.37,178000.0,13.36,13.37,13.36,13.37,178000.0
2013-01-11 13:05:00,13.37,13.37,13.36,13.36,354000.0,13.37,13.37,13.36,13.36,354000.0
2013-01-11 13:10:00,13.37,13.37,13.36,13.36,132000.0,13.37,13.37,13.36,13.36,132000.0
2013-01-11 13:15:00,13.36,13.37,13.36,13.36,220000.0,13.36,13.37,13.36,13.36,220000.0
2013-01-11 13:20:00,13.36,13.37,13.36,13.37,230000.0,13.36,13.37,13.36,13.37,230000.0
2013-01-11 13:25:00,13.37,13.4,13.37,13.39,1180000.0,13.37,13.4,13.37,13.39,1180000.0
2013-01-11 13:30:00,13.39,13.41,13.39,13.4,1066000.0,13.39,13.41,13.39,13.4,1066000.0
2013-01-11 13:35:00,13.4,13.42,13.4,13.41,718000.0,13.4,13.42,13.4,13.41,718000.0
2013-01-11 13:40:00,13.41,13.41,13.37,13.38,626000.0,13.41,13.41,13.37,13.38,626000.0
2013-01-11 13:45:00,13.38,13.39,13.36,13.37,400000.0,13.38,13.39,13.36,13.37,400000.0
2013-01-11 13:50:00,13.38,13.38,13.37,13.38,176000.0,13.38,13.38,13.37,13.38,176000.0
2013-01-11 13:55:00,13.38,13.39,13.38,13.38,186000.0,13.38,13.39,13.38,13.38,186000.0
2013-01-11 14:00:00,13.38,13.4,13.38,13.39,276000.0,13.38,13.4,13.38,13.39,276000.0
2013-01-11 14:05:00,13.39,13.4,13.39,13.4,382000.0,13.39,13.4,13.39,13.4,382000.0
2013-01-11 14:10:00,13.4,13.41,13.39,13.4,216000.0,13.4,13.41,13.39,13.4,216000.0
2013-01-11 14:15:00,13.4,13.4,13.38,13.38,214000.0,13.4,13.4,13.38,13.38,214000.0
2013-01-11 14:20:00,13.38,13.4,13.38,13.39,250000.0,13.38,13.4,13.38,13.39,250000.0
2013-01-11 14:25:00,13.4,13.4,13.38,13.39,164000.0,13.4,13.4,13.38,13.39,164000.0
2013-01-11 14:30:00,13.39,13.4,13.39,13.39,352000.0,13.39,13.4,13.39,13.39,352000.0
2013-01-11 14:35:00,13.39,13.4,13.39,13.39,214000.0,13.39,13.4,13.39,13.39,214000.0
2013-01-11 14:40:00,13.39,13.4,13.38,13.38,212000.0,13.39,13.4,13.38,13.38,212000.0
2013-01-11 14:45:00,13.39,13.39,13.38,13.38,270000.0,13.39,13.39,13.38,13.38,270000.0
2013-01-11 14:50:00,13.38,13.39,13.38,13.39,176000.0,13.38,13.39,13.38,13.39,176000.0
2013-01-11 14:55:00,13.39,13.39,13.38,13.38,226000.0,13.39,13.39,13.38,13.38,226000.0
2013-01-11 15:00:00,13.38,13.39,13.37,13.38,514000.0,13.38,13.39,13.37,13.38,514000.0
2013-01-11 15:05:00,13.38,13.38,13.36,13.38,362000.0,13.38,13.38,13.36,13.38,362000.0
2013-01-11 15:10:00,13.37,13.37,13.36,13.37,398000.0,13.37,13.37,13.36,13.37,398000.0
2013-01-11 15:15:00,13.37,13.38,13.37,13.37,322000.0,13.37,13.38,13.37,13.37,322000.0
2013-01-11 15:20:00,13.38,13.38,13.37,13.37,608000.0,13.38,13.38,13.37,13.37,608000.0
2013-01-11 15:25:00,13.37,13.38,13.37,13.37,370000.0,13.37,13.38,13.37,13.37,370000.0
2013-01-11 15:30:00,13.37,13.38,13.37,13.38,614000.0,13.37,13.38,13.37,13.38,614000.0
2013-01-11 15:35:00,13.38,13.39,13.37,13.38,756000.0,13.38,13.39,13.37,13.38,756000.0
2013-01-11 15:40:00,13.38,13.39,13.38,13.39,644000.0,13.38,13.39,13.38,13.39,644000.0
2013-01-11 15:45:00,13.39,13.4,13.39,13.4,1040000.0,13.39,13.4,13.39,13.4,1040000.0
2013-01-11 15:50:00,13.4,13.4,13.39,13.39,1674000.0,13.4,13.4,13.39,13.39,1674000.0
2013-01-11 15:55:00,13.39,13.4,13.38,13.4,2478000.0,13.39,13.4,13.38,13.4,2478000.0
2013-01-14 09:30:00,13.4,13.56,13.38,13.54,4882000.0,13.4,13.56,13.38,13.54,4882000.0
2013-01-14 09:35:00,13.55,13.65,13.54,13.64,4544000.0,13.55,13.65,13.54,13.64,4544000.0
2013-01-14 09:40:00,13.64,13.67,13.63,13.66,3144000.0,13.64,13.67,13.63,13.66,3144000.0
2013-01-14 09:45:00,13.65,13.66,13.56,13.56,2012000.0,13.65,13.66,13.56,13.56,2012000.0
2013-01-14 09:50:00,13.57,13.61,13.57,13.57,1670000.0,13.57,13.61,13.57,13.57,1670000.0
2013-01-14 09:55:00,13.59,13.61,13.58,13.59,962000.0,13.59,13.61,13.58,13.59,962000.0
2013-01-14 10:00:00,13.59,13.59,13.54,13.57,2286000.0,13.59,13.59,13.54,13.57,2286000.0
2013-01-14 10:05:00,13.57,13.57,13.54,13.54,678000.0,13.57,13.57,13.54,13.54,678000.0
2013-01-14 10:10:00,13.55,13.59,13.54,13.58,974000.0,13.55,13.59,13.54,13.58,974000.0
2013-01-14 10:15:00,13.58,13.59,13.56,13.57,516000.0,13.58,13.59,13.56,13.57,516000.0
2013-01-14 10:20:00,13.58,13.58,13.51,13.51,1234000.0,13.58,13.58,13.51,13.51,1234000.0
2013-01-14 10:25:00,13.52,13.53,13.49,13.53,1284000.0,13.52,13.53,13.49,13.53,1284000.0
2013-01-14 10:30:00,13.53,13.57,13.52,13.57,1020000.0,13.53,13.57,13.52,13.57,1020000.0
2013-01-14 10:35:00,13.57,13.62,13.55,13.62,1660000.0,13.57,13.62,13.55,13.62,1660000.0
2013-01-14 10:40:00,13.62,13.62,13.6,13.61,1164000.0,13.62,13.62,13.6,13.61,1164000.0
2013-01-14 10:45:00,13.61,13.61,13.58,13.61,806000.0,13.61,13.61,13.58,13.61,806000.0
2013-01-14 10:50:00,13.61,13.61,13.59,13.59,576000.0,13.61,13.61,13.59,13.59,576000.0
2013-01-14 10:55:00,13.59,13.61,13.59,13.61,884000.0,13.59,13.61,13.59,13.61,884000.0
2013-01-14 11:00:00,13.61,13.61,13.6,13.61,420000.0,13.61,13.61,13.6,13.61,420000.0
2013-01-14 11:05:00,13.61,13.61,13.59,13.61,522000.0,13.61,13.61,13.59,13.61,522000.0
2013-01-14 11:10:00,13.61,13.65,13.61,13.63,1554000.0,13.61,13.65,13.61,13.63,1554000.0
2013-01-14 11:15:00,13.62,13.64,13.61,13.61,596000.0,13.62,13.64,13.61,13.61,596000.0
2013-01-14 11:20:00,13.61,13.62,13.61,13.61,900000.0,13.61,13.62,13.61,13.61,900000.0
2013-01-14 11:25:00,13.61,13.67,13.61,13.66,1606000.0,13.61,13.67,13.61,13.66,1606000.0
2013-01-14 11:30:00,13.67,13.71,13.67,13.7,3120000.0,13.67,13.71,13.67,13.7,3120000.0
2013-01-14 11:35:00,13.7,13.7,13.68,13.69,896000.0,13.7,13.7,13.68,13.69,896000.0
2013-01-14 11:40:00,13.68,13.68,13.66,13.68,1072000.0,13.68,13.68,13.66,13.68,1072000.0
2013-01-14 11:45:00,13.68,13.71,13.68,13.69,888000.0,13.68,13.71,13.68,13.69,888000.0
2013-01-14 11:50:00,13.68,13.69,13.67,13.69,580000.0,13.68,13.69,13.67,13.69,580000.0
2013-01-14 11:55:00,13.69,13.69,13.67,13.68,1090000.0,13.69,13.69,13.67,13.68,1090000.0
2013-01-14 12:00:00,13.68,13.7,13.68,13.7,1360000.0,13.68,13.7,13.68,13.7,1360000.0
2013-01-14 12:05:00,13.7,13.71,13.69,13.7,882000.0,13.7,13.71,13.69,13.7,882000.0
2013-01-14 12:10:00,13.7,13.71,13.69,13.7,1036000.0,13.7,13.71,13.69,13.7,1036000.0
2013-01-14 12:15:00,13.7,13.7,13.67,13.68,1268000.0,13.7,13.7,13.67,13.68,1268000.0
2013-01-14 12:20:00,13.68,13.69,13.67,13.69,1134000.0,13.68,13.69,13.67,13.69,1134000.0
2013-01-14 12:25:00,13.69,13.7,13.67,13.67,884000.0,13.69,13.7,13.67,13.67,884000.0
2013-01-14 12:30:00,13.67,13.68,13.66,13.67,962000.0,13.67,13.68,13.66,13.67,962000.0
2013-01-14 12:35:00,13.67,13.68,13.66,13.66,296000.0,13.67,13.68,13.66,13.66,296000.0
2013-01-14 12:40:00,13.66,13.68,13.66,13.68,486000.0,13.66,13.68,13.66,13.68,486000.0
2013-01-14 12:45:00,13.68,13.7,13.67,13.69,626000.0,13.68,13.7,13.67,13.69,626000.0
2013-01-14 12:50:00,13.69,13.7,13.68,13.7,204000.0,13.69,13.7,13.68,13.7,204000.0
2013-01-14 12:55:00,13.7,13.7,13.69,13.69,412000.0,13.7,13.7,13.69,13.69,412000.0
2013-01-14 13:00:00,13.69,13.69,13.66,13.68,590000.0,13.69,13.69,13.66,13.68,590000.0
2013-01-14 13:05:00,13.67,13.68,13.67,13.67,274000.0,13.67,13.68,13.67,13.67,274000.0
2013-01-14 13:10:00,13.67,13.69,13.67,13.69,298000.0,13.67,13.69,13.67,13.69,298000.0
2013-01-14 13:15:00,13.69,13.71,13.68,13.71,492000.0,13.69,13.71,13.68,13.71,492000.0
2013-01-14 13:20:00,13.71,13.71,13.69,13.71,724000.0,13.71,13.71,13.69,13.71,724000.0
2013-01-14 13:25:00,13.71,13.71,13.69,13.7,304000.0,13.71,13.71,13.69,13.7,304000.0
2013-01-14 13:30:00,13.69,13.7,13.68,13.69,286000.0,13.69,13.7,13.68,13.69,286000.0
2013-01-14 13:35:00,13.69,13.7,13.68,13.69,234000.0,13.69,13.7,13.68,13.69,234000.0
2013-01-14 13:40:00,13.68,13.69,13.66,13.66,684000.0,13.68,13.69,13.66,13.66,684000.0
2013-01-14 13:45:00,13.66,13.67,13.62,13.62,710000.0,13.66,13.67,13.62,13.62,710000.0
2013-01-14 13:50:00,13.62,13.65,13.62,13.63,606000.0,13.62,13.65,13.62,13.63,606000.0
2013-01-14 13:55:00,13.63,13.63,13.6,13.61,1136000.0,13.63,13.63,13.6,13.61,1136000.0
2013-01-14 14:00:00,13.61,13.64,13.61,13.64,498000.0,13.61,13.64,13.61,13.64,498000.0
2013-01-14 14:05:00,13.65,13.66,13.63,13.66,464000.0,13.65,13.66,13.63,13.66,464000.0
2013-01-14 14:10:00,13.66,13.67,13.65,13.65,414000.0,13.66,13.67,13.65,13.65,414000.0
2013-01-14 14:15:00,13.65,13.66,13.64,13.65,408000.0,13.65,13.66,13.64,13.65,408000.0
2013-01-14 14:20:00,13.64,13.64,13.63,13.64,410000.0,13.64,13.64,13.63,13.64,410000.0
2013-01-14 14:25:00,13.64,13.66,13.64,13.66,480000.0,13.64,13.66,13.64,13.66,480000.0
2013-01-14 14:30:00,13.66,13.68,13.66,13.68,1534000.0,13.66,13.68,13.66,13.68,1534000.0
2013-01-14 14:35:00,13.68,13.68,13.66,13.67,908000.0,13.68,13.68,13.66,13.67,908000.0
2013-01-14 14:40:00,13.66,13.68,13.66,13.67,516000.0,13.66,13.68,13.66,13.67,516000.0
2013-01-14 14:45:00,13.67,13.68,13.66,13.68,364000.0,13.67,13.68,13.66,13.68,364000.0
2013-01-14 14:50:00,13.68,13.68,13.66,13.67,536000.0,13.68,13.68,13.66,13.67,536000.0
2013-01-14 14:55:00,13.67,13.68,13.66,13.67,650000.0,13.67,13.68,13.66,13.67,650000.0
2013-01-14 15:00:00,13.67,13.68,13.66,13.66,698000.0,13.67,13.68,13.66,13.66,698000.0
2013-01-14 15:05:00,13.67,13.69,13.66,13.69,1176000.0,13.67,13.69,13.66,13.69,1176000.0
2013-01-14 15:10:00,13.69,13.69,13.66,13.66,900000.0,13.69,13.69,13.66,13.66,900000.0
2013-01-14 15:15:00,13.66,13.68,13.66,13.67,748000.0,13.66,13.68,13.66,13.67,748000.0
2013-01-14 15:20:00,13.67,13.68,13.67,13.67,564000.0,13.67,13.68,13.67,13.67,564000.0
2013-01-14 15:25:00,13.67,13.68,13.64,13.65,962000.0,13.67,13.68,13.64,13.65,962000.0
2013-01-14 15:30:00,13.65,13.65,13.61,13.61,1156000.0,13.65,13.65,13.61,13.61,1156000.0
2013-01-14 15:35:00,13.61,13.62,13.59,13.61,1158000.0,13.61,13.62,13.59,13.61,1158000.0
2013-01-14 15:40:00,13.61,13.62,13.6,13.6,1026000.0,13.61,13.62,13.6,13.6,1026000.0
2013-01-14 15:45:00,13.6,13.63,13.59,13.61,996000.0,13.6,13.63,13.59,13.61,996000.0
2013-01-14 15:50:00,13.61,13.61,13.59,13.6,1326000.0,13.61,13.61,13.59,13.6,1326000.0
2013-01-14 15:55:00,13.6,13.64,13.59,13.64,2562000.0,13.6,13.64,13.59,13.64,2562000.0
2013-01-15 09:30:00,13.55,13.61,13.51,13.6,2332000.0,13.55,13.61,13.51,13.6,2332000.0
2013-01-15 09:35:00,13.6,13.6,13.53,13.55,1190000.0,13.6,13.6,13.53,13.55,1190000.0
2013-01-15 09:40:00,13.55,13.58,13.54,13.54,650000.0,13.55,13.58,13.54,13.54,650000.0
2013-01-15 09:45:00,13.55,13.57,13.51,13.52,1166000.0,13.55,13.57,13.51,13.52,1166000.0
2013-01-15 09:50:00,13.52,13.52,13.47,13.47,1472000.0,13.52,13.52,13.47,13.47,1472000.0
2013-01-15 09:55:00,13.48,13.52,13.47,13.52,882000.0,13.48,13.52,13.47,13.52,882000.0
2013-01-15 10:00:00,13.51,13.52,13.47,13.48,840000.0,13.51,13.52,13.47,13.48,840000.0
2013-01-15 10:05:00,13.48,13.51,13.48,13.51,560000.0,13.48,13.51,13.48,13.51,560000.0
2013-01-15 10:10:00,13.51,13.53,13.49,13.52,400000.0,13.51,13.53,13.49,13.52,400000.0
2013-01-15 10:15:00,13.53,13.54,13.49,13.49,538000.0,13.53,13.54,13.49,13.49,538000.0
2013-01-15 10:20:00,13.49,13.5,13.48,13.49,528000.0,13.49,13.5,13.48,13.49,528000.0
2013-01-15 10:25:00,13.49,13.5,13.48,13.48,660000.0,13.49,13.5,13.48,13.48,660000.0
2013-01-15 10:30:00,13.48,13.49,13.47,13.49,260000.0,13.48,13.49,13.47,13.49,260000.0
2013-01-15 10:35:00,13.49,13.49,13.48,13.48,244000.0,13.49,13.49,13.48,13.48,244000.0
2013-01-15 10:40:00,13.48,13.52,13.48,13.52,654000.0,13.48,13.52,13.48,13.52,654000.0
2013-01-15 10:45:00,13.52,13.53,13.51,13.53,524000.0,13.52,13.53,13.51,13.53,524000.0
2013-01-15 10:50:00,13.53,13.53,13.51,13.52,432000.0,13.53,13.53,13.51,13.52,432000.0
2013-01-15 10:55:00,13.52,13.53,13.51,13.53,274000.0,13.52,13.53,13.51,13.53,274000.0
2013-01-15 11:00:00,13.53,13.55,13.53,13.55,578000.0,13.53,13.55,13.53,13.55,578000.0
2013-01-15 11:05:00,13.55,13.57,13.55,13.55,904000.0,13.55,13.57,13.55,13.55,904000.0
2013-01-15 11:10:00,13.55,13.58,13.55,13.58,346000.0,13.55,13.58,13.55,13.58,346000.0
2013-01-15 11:15:00,13.58,13.58,13.54,13.55,644000.0,13.58,13.58,13.54,13.55,644000.0
2013-01-15 11:20:00,13.55,13.57,13.54,13.56,734000.0,13.55,13.57,13.54,13.56,734000.0
2013-01-15 11:25:00,13.56,13.56,13.54,13.56,742000.0,13.56,13.56,13.54,13.56,742000.0
2013-01-15 11:30:00,13.56,13.59,13.56,13.59,774000.0,13.56,13.59,13.56,13.59,774000.0
2013-01-15 11:35:00,13.59,13.6,13.58,13.6,584000.0,13.59,13.6,13.58,13.6,584000.0
2013-01-15 11:40:00,13.59,13.6,13.58,13.6,794000.0,13.59,13.6,13.58,13.6,794000.0
2013-01-15 11:45:00,13.59,13.6,13.58,13.6,456000.0,13.59,13.6,13.58,13.6,456000.0
2013-01-15 11:50:00,13.59,13.61,13.59,13.61,744000.0,13.59,13.61,13.59,13.61,744000.0
2013-01-15 11:55:00,13.61,13.61,13.59,13.59,578000.0,13.61,13.61,13.59,13.59,578000.0
2013-01-15 12:00:00,13.59,13.6,13.58,13.59,524000.0,13.59,13.6,13.58,13.59,524000.0
2013-01-15 12:05:00,13.59,13.6,13.58,13.6,152000.0,13.59,13.6,13.58,13.6,152000.0
2013-01-15 12:10:00,13.59,13.6,13.59,13.6,52000.0,13.59,13.6,13.59,13.6,52000.0
2013-01-15 12:15:00,13.6,13.62,13.59,13.61,264000.0,13.6,13.62,13.59,13.61,264000.0
2013-01-15 12:20:00,13.62,13.62,13.6,13.6,208000.0,13.62,13.62,13.6,13.6,208000.0
2013-01-15 12:25:00,13.6,13.62,13.6,13.6,506000.0,13.6,13.62,13.6,13.6,506000.0
2013-01-15 12:30:00,13.6,13.62,13.6,13.62,592000.0,13.6,13.62,13.6,13.62,592000.0
2013-01-15 12:35:00,13.62,13.63,13.61,13.61,452000.0,13.62,13.63,13.61,13.61,452000.0
2013-01-15 12:40:00,13.61,13.64,13.61,13.63,322000.0,13.61,13.64,13.61,13.63,322000.0
2013-01-15 12:45:00,13.63,13.64,13.6,13.61,350000.0,13.63,13.64,13.6,13.61,350000.0
2013-01-15 12:50:00,13.61,13.62,13.6,13.62,250000.0,13.61,13.62,13.6,13.62,250000.0
2013-01-15 12:55:00,13.62,13.62,13.6,13.6,216000.0,13.62,13.62,13.6,13.6,216000.0
2013-01-15 13:00:00,13.6,13.61,13.59,13.6,566000.0,13.6,13.61,13.59,13.6,566000.0
2013-01-15 13:05:00,13.6,13.6,13.59,13.59,722000.0,13.6,13.6,13.59,13.59,722000.0
2013-01-15 13:10:00,13.6,13.61,13.59,13.61,792000.0,13.6,13.61,13.59,13.61,792000.0
2013-01-15 13:15:00,13.61,13.61,13.59,13.6,202000.0,13.61,13.61,13.59,13.6,202000.0
2013-01-15 13:20:00,13.6,13.6,13.56,13.59,380000.0,13.6,13.6,13.56,13.59,380000.0
2013-01-15 13:25:00,13.6,13.6,13.58,13.58,366000.0,13.6,13.6,13.58,13.58,366000.0
2013-01-15 13:30:00,13.58,13.59,13.56,13.57,558000.0,13.58,13.59,13.56,13.57,558000.0
2013-01-15 13:35:00,13.57,13.59,13.57,13.59,296000.0,13.57,13.59,13.57,13.59,296000.0
2013-01-15 13:40:00,13.59,13.59,13.57,13.59,436000.0,13.59,13.59,13.57,13.59,436000.0
2013-01-15 13:45:00,13.59,13.59,13.57,13.58,352000.0,13.59,13.59,13.57,13.58,352000.0
2013-01-15 13:50:00,13.58,13.58,13.54,13.55,750000.0,13.58,13.58,13.54,13.55,750000.0
2013-01-15 13:55:00,13.55,13.55,13.53,13.54,574000.0,13.55,13.55,13.53,13.54,574000.0
2013-01-15 14:00:00,13.54,13.55,13.53,13.54,360000.0,13.54,13.55,13.53,13.54,360000.0
2013-01-15 14:05:00,13.54,13.54,13.53,13.54,234000.0,13.54,13.54,13.53,13.54,234000.0
2013-01-15 14:10:00,13.54,13.55,13.52,13.53,508000.0,13.54,13.55,13.52,13.53,508000.0
2013-01-15 14:15:00,13.53,13.55,13.53,13.55,320000.0,13.53,13.55,13.53,13.55,320000.0
2013-01-15 14:20:00,13.55,13.55,13.52,13.53,284000.0,13.55,13.55,13.52,13.53,284000.0
2013-01-15 14:25:00,13.54,13.54,13.52,13.52,186000.0,13.54,13.54,13.52,13.52,186000.0
2013-01-15 14:30:00,13.53,13.53,13.52,13.53,184000.0,13.53,13.53,13.52,13.53,184000.0
2013-01-15 14:35:00,13.52,13.54,13.52,13.54,394000.0,13.52,13.54,13.52,13.54,394000.0
2013-01-15 14:40:00,13.54,13.57,13.54,13.56,560000.0,13.54,13.57,13.54,13.56,560000.0
2013-01-15 14:45:00,13.56,13.57,13.55,13.56,200000.0,13.56,13.57,13.55,13.56,200000.0
2013-01-15 14:50:00,13.56,13.58,13.56,13.57,316000.0,13.56,13.58,13.56,13.57,316000.0
2013-01-15 14:55:00,13.57,13.58,13.57,13.58,164000.0,13.57,13.58,13.57,13.58,164000.0
2013-01-15 15:00:00,13.58,13.6,13.57,13.57,568000.0,13.58,13.6,13.57,13.57,568000.0
2013-01-15 15:05:00,13.57,13.58,13.56,13.58,582000.0,13.57,13.58,13.56,13.58,582000.0
2013-01-15 15:10:00,13.58,13.6,13.58,13.6,482000.0,13.58,13.6,13.58,13.6,482000.0
2013-01-15 15:15:00,13.6,13.61,13.59,13.6,454000.0,13.6,13.61,13.59,13.6,454000.0
2013-01-15 15:20:00,13.6,13.61,13.6,13.6,588000.0,13.6,13.61,13.6,13.6,588000.0
2013-01-15 15:25:00,13.6,13.6,13.58,13.59,412000.0,13.6,13.6,13.58,13.59,412000.0
2013-01-15 15:30:00,13.59,13.6,13.59,13.6,428000.0,13.59,13.6,13.59,13.6,428000.0
2013-01-15 15:35:00,13.6,13.61,13.59,13.6,618000.0,13.6,13.61,13.59,13.6,618000.0
2013-01-15 15:40:00,13.6,13.6,13.59,13.6,566000.0,13.6,13.6,13.59,13.6,566000.0
2013-01-15 15:45:00,13.6,13.6,13.58,13.59,562000.0,13.6,13.6,13.58,13.59,562000.0
2013-01-15 15:50:00,13.59,13.59,13.58,13.59,824000.0,13.59,13.59,13.58,13.59,824000.0
2013-01-15 15:55:00,13.59,13.6,13.59,13.6,1500000.0,13.59,13.6,13.59,13.6,1500000.0
2013-01-16 09:30:00,13.54,13.56,13.47,13.54,1846000.0,13.54,13.56,13.47,13.54,1846000.0
2013-01-16 09:35:00,13.54,13.55,13.51,13.51,572000.0,13.54,13.55,13.51,13.51,572000.0
2013-01-16 09:40:00,13.51,13.54,13.49,13.5,702000.0,13.51,13.54,13.49,13.5,702000.0
2013-01-16 09:45:00,13.5,13.51,13.49,13.5,672000.0,13.5,13.51,13.49,13.5,672000.0
2013-01-16 09:50:00,13.5,13.51,13.49,13.5,658000.0,13.5,13.51,13.49,13.5,658000.0
2013-01-16 09:55:00,13.5,13.5,13.49,13.5,338000.0,13.5,13.5,13.49,13.5,338000.0
2013-01-16 10:00:00,13.5,13.51,13.48,13.49,666000.0,13.5,13.51,13.48,13.49,666000.0
2013-01-16 10:05:00,13.5,13.51,13.48,13.5,556000.0,13.5,13.51,13.48,13.5,556000.0
2013-01-16 10:10:00,13.5,13.5,13.49,13.49,444000.0,13.5,13.5,13.49,13.49,444000.0
2013-01-16 10:15:00,13.49,13.51,13.48,13.49,416000.0,13.49,13.51,13.48,13.49,416000.0
2013-01-16 10:20:00,13.49,13.52,13.49,13.52,614000.0,13.49,13.52,13.49,13.52,614000.0
2013-01-16 10:25:00,13.52,13.53,13.5,13.51,1204000.0,13.52,13.53,13.5,13.51,1204000.0
2013-01-16 10:30:00,13.51,13.52,13.51,13.51,952000.0,13.51,13.52,13.51,13.51,952000.0
2013-01-16 10:35:00,13.51,13.52,13.51,13.52,774000.0,13.51,13.52,13.51,13.52,774000.0
2013-01-16 10:40:00,13.52,13.53,13.51,13.52,396000.0,13.52,13.53,13.51,13.52,396000.0
2013-01-16 10:45:00,13.52,13.52,13.51,13.52,140000.0,13.52,13.52,13.51,13.52,140000.0
2013-01-16 10:50:00,13.52,13.53,13.52,13.52,800000.0,13.52,13.53,13.52,13.52,800000.0
2013-01-16 10:55:00,13.52,13.52,13.49,13.49,468000.0,13.52,13.52,13.49,13.49,468000.0
2013-01-16 11:00:00,13.49,13.5,13.49,13.5,316000.0,13.49,13.5,13.49,13.5,316000.0
2013-01-16 11:05:00,13.5,13.5,13.48,13.49,474000.0,13.5,13.5,13.48,13.49,474000.0
2013-01-16 11:10:00,13.49,13.51,13.49,13.51,296000.0,13.49,13.51,13.49,13.51,296000.0
2013-01-16 11:15:00,13.51,13.52,13.49,13.49,286000.0,13.51,13.52,13.49,13.49,286000.0
2013-01-16 11:20:00,13.49,13.51,13.49,13.5,582000.0,13.49,13.51,13.49,13.5,582000.0
2013-01-16 11:25:00,13.5,13.52,13.5,13.52,508000.0,13.5,13.52,13.5,13.52,508000.0
2013-01-16 11:30:00,13.52,13.52,13.51,13.52,480000.0,13.52,13.52,13.51,13.52,480000.0
2013-01-16 11:35:00,13.52,13.52,13.51,13.52,336000.0,13.52,13.52,13.51,13.52,336000.0
2013-01-16 11:40:00,13.51,13.52,13.5,13.5,420000.0,13.51,13.52,13.5,13.5,420000.0
2013-01-16 11:45:00,13.5,13.5,13.49,13.49,396000.0,13.5,13.5,13.49,13.49,396000.0
2013-01-16 11:50:00,13.5,13.5,13.47,13.47,566000.0,13.5,13.5,13.47,13.47,566000.0
2013-01-16 11:55:00,13.47,13.47,13.42,13.43,1254000.0,13.47,13.47,13.42,13.43,1254000.0
2013-01-16 12:00:00,13.44,13.45,13.43,13.44,322000.0,13.44,13.45,13.43,13.44,322000.0
2013-01-16 12:05:00,13.44,13.44,13.41,13.42,736000.0,13.44,13.44,13.41,13.42,736000.0
2013-01-16 12:10:00,13.42,13.43,13.41,13.43,448000.0,13.42,13.43,13.41,13.43,448000.0
2013-01-16 12:15:00,13.43,13.44,13.43,13.43,228000.0,13.43,13.44,13.43,13.43,228000.0
2013-01-16 12:20:00,13.43,13.44,13.42,13.43,292000.0,13.43,13.44,13.42,13.43,292000.0
2013-01-16 12:25:00,13.43,13.44,13.43,13.43,308000.0,13.43,13.44,13.43,13.43,308000.0
2013-01-16 12:30:00,13.43,13.43,13.41,13.42,462000.0,13.43,13.43,13.41,13.42,462000.0
2013-01-16 12:35:00,13.42,13.43,13.41,13.42,104000.0,13.42,13.43,13.41,13.42,104000.0
2013-01-16 12:40:00,13.42,13.43,13.39,13.39,694000.0,13.42,13.43,13.39,13.39,694000.0
2013-01-16 12:45:00,13.4,13.42,13.39,13.41,388000.0,13.4,13.42,13.39,13.41,388000.0
2013-01-16 12:50:00,13.41,13.41,13.4,13.41,336000.0,13.41,13.41,13.4,13.41,336000.0
2013-01-16 12:55:00,13.41,13.42,13.41,13.42,284000.0,13.41,13.42,13.41,13.42,284000.0
2013-01-16 13:00:00,13.42,13.43,13.41,13.42,188000.0,13.42,13.43,13.41,13.42,188000.0
2013-01-16 13:05:00,13.42,13.44,13.42,13.43,506000.0,13.42,13.44,13.42,13.43,506000.0
2013-01-16 13:10:00,13.43,13.43,13.41,13.41,178000.0,13.43,13.43,13.41,13.41,178000.0
2013-01-16 13:15:00,13.41,13.42,13.41,13.41,110000.0,13.41,13.42,13.41,13.41,110000.0
2013-01-16 13:20:00,13.42,13.42,13.41,13.41,214000.0,13.42,13.42,13.41,13.41,214000.0
2013-01-16 13:25:00,13.41,13.43,13.41,13.43,110000.0,13.41,13.43,13.41,13.43,110000.0
2013-01-16 13:30:00,13.43,13.44,13.41,13.44,588000.0,13.43,13.44,13.41,13.44,588000.0
2013-01-16 13:35:00,13.44,13.44,13.42,13.42,292000.0,13.44,13.44,13.42,13.42,292000.0
2013-01-16 13:40:00,13.42,13.44,13.41,13.43,452000.0,13.42,13.44,13.41,13.43,452000.0
2013-01-16 13:45:00,13.43,13.44,13.42,13.44,274000.0,13.43,13.44,13.42,13.44,274000.0
2013-01-16 13:50:00,13.44,13.45,13.43,13.44,304000.0,13.44,13.45,13.43,13.44,304000.0
2013-01-16 13:55:00,13.44,13.46,13.44,13.46,332000.0,13.44,13.46,13.44,13.46,332000.0
2013-01-16 14:00:00,13.45,13.46,13.45,13.46,150000.0,13.45,13.46,13.45,13.46,150000.0
2013-01-16 14:05:00,13.46,13.47,13.44,13.44,202000.0,13.46,13.47,13.44,13.44,202000.0
2013-01-16 14:10:00,13.44,13.46,13.44,13.46,114000.0,13.44,13.46,13.44,13.46,114000.0
2013-01-16 14:15:00,13.46,13.47,13.46,13.47,78000.0,13.46,13.47,13.46,13.47,78000.0
2013-01-16 14:20:00,13.47,13.48,13.46,13.47,226000.0,13.47,13.48,13.46,13.47,226000.0
2013-01-16 14:25:00,13.47,13.47,13.46,13.47,144000.0,13.47,13.47,13.46,13.47,144000.0
2013-01-16 14:30:00,13.47,13.49,13.47,13.48,446000.0,13.47,13.49,13.47,13.48,446000.0
2013-01-16 14:35:00,13.49,13.49,13.48,13.48,98000.0,13.49,13.49,13.48,13.48,98000.0
2013-01-16 14:40:00,13.48,13.48,13.45,13.46,396000.0,13.48,13.48,13.45,13.46,396000.0
2013-01-16 14:45:00,13.46,13.46,13.44,13.46,264000.0,13.46,13.46,13.44,13.46,264000.0
2013-01-16 14:50:00,13.46,13.47,13.45,13.47,260000.0,13.46,13.47,13.45,13.47,260000.0
2013-01-16 14:55:00,13.47,13.47,13.46,13.46,80000.0,13.47,13.47,13.46,13.46,80000.0
2013-01-16 15:00:00,13.46,13.46,13.45,13.45,184000.0,13.46,13.46,13.45,13.45,184000.0
2013-01-16 15:05:00,13.45,13.46,13.45,13.46,76000.0,13.45,13.46,13.45,13.46,76000.0
2013-01-16 15:10:00,13.46,13.46,13.45,13.46,350000.0,13.46,13.46,13.45,13.46,350000.0
2013-01-16 15:15:00,13.46,13.46,13.45,13.45,166000.0,13.46,13.46,13.45,13.45,166000.0
2013-01-16 15:20:00,13.45,13.46,13.43,13.43,704000.0,13.45,13.46,13.43,13.43,704000.0
2013-01-16 15:25:00,13.43,13.44,13.42,13.42,356000.0,13.43,13.44,13.42,13.42,356000.0
2013-01-16 15:30:00,13.42,13.45,13.41,13.45,1006000.0,13.42,13.45,13.41,13.45,1006000.0
2013-01-16 15:35:00,13.45,13.46,13.44,13.45,622000.0,13.45,13.46,13.44,13.45,622000.0
2013-01-16 15:40:00,13.45,13.46,13.44,13.44,522000.0,13.45,13.46,13.44,13.44,522000.0
2013-01-16 15:45:00,13.44,13.45,13.43,13.45,634000.0,13.44,13.45,13.43,13.45,634000.0
2013-01-16 15:50:00,13.45,13.46,13.44,13.45,1024000.0,13.45,13.46,13.44,13.45,1024000.0
2013-01-16 15:55:00,13.45,13.45,13.44,13.44,1942000.0,13.45,13.45,13.44,13.44,1942000.0
2013-01-17 09:30:00,13.55,13.6,13.55,13.59,2474000.0,13.55,13.6,13.55,13.59,2474000.0
2013-01-17 09:35:00,13.59,13.6,13.54,13.55,1392000.0,13.59,13.6,13.54,13.55,1392000.0
2013-01-17 09:40:00,13.55,13.56,13.52,13.53,1204000.0,13.55,13.56,13.52,13.53,1204000.0
2013-01-17 09:45:00,13.53,13.54,13.51,13.53,598000.0,13.53,13.54,13.51,13.53,598000.0
2013-01-17 09:50:00,13.53,13.54,13.48,13.49,1160000.0,13.53,13.54,13.48,13.49,1160000.0
2013-01-17 09:55:00,13.49,13.52,13.48,13.51,868000.0,13.49,13.52,13.48,13.51,868000.0
2013-01-17 10:00:00,13.51,13.52,13.48,13.48,1040000.0,13.51,13.52,13.48,13.48,1040000.0
2013-01-17 10:05:00,13.48,13.5,13.46,13.49,768000.0,13.48,13.5,13.46,13.49,768000.0
2013-01-17 10:10:00,13.49,13.54,13.49,13.54,896000.0,13.49,13.54,13.49,13.54,896000.0
2013-01-17 10:15:00,13.54,13.56,13.53,13.56,870000.0,13.54,13.56,13.53,13.56,870000.0
2013-01-17 10:20:00,13.56,13.57,13.56,13.56,642000.0,13.56,13.57,13.56,13.56,642000.0
2013-01-17 10:25:00,13.57,13.57,13.55,13.56,1108000.0,13.57,13.57,13.55,13.56,1108000.0
2013-01-17 10:30:00,13.56,13.56,13.55,13.55,654000.0,13.56,13.56,13.55,13.55,654000.0
2013-01-17 10:35:00,13.56,13.56,13.52,13.52,482000.0,13.56,13.56,13.52,13.52,482000.0
2013-01-17 10:40:00,13.52,13.53,13.49,13.49,682000.0,13.52,13.53,13.49,13.49,682000.0
2013-01-17 10:45:00,13.5,13.5,13.49,13.49,410000.0,13.5,13.5,13.49,13.49,410000.0
2013-01-17 10:50:00,13.49,13.51,13.49,13.5,362000.0,13.49,13.51,13.49,13.5,362000.0
2013-01-17 10:55:00,13.5,13.51,13.48,13.5,416000.0,13.5,13.51,13.48,13.5,416000.0
2013-01-17 11:00:00,13.5,13.5,13.49,13.49,580000.0,13.5,13.5,13.49,13.49,580000.0
2013-01-17 11:05:00,13.5,13.51,13.49,13.5,336000.0,13.5,13.51,13.49,13.5,336000.0
2013-01-17 11:10:00,13.5,13.52,13.5,13.5,222000.0,13.5,13.52,13.5,13.5,222000.0
2013-01-17 11:15:00,13.51,13.54,13.5,13.54,272000.0,13.51,13.54,13.5,13.54,272000.0
2013-01-17 11:20:00,13.54,13.55,13.53,13.54,402000.0,13.54,13.55,13.53,13.54,402000.0
2013-01-17 11:25:00,13.54,13.57,13.54,13.57,488000.0,13.54,13.57,13.54,13.57,488000.0
2013-01-17 11:30:00,13.56,13.57,13.55,13.56,314000.0,13.56,13.57,13.55,13.56,314000.0
2013-01-17 11:35:00,13.56,13.56,13.54,13.55,342000.0,13.56,13.56,13.54,13.55,342000.0
2013-01-17 11:40:00,13.55,13.55,13.54,13.54,212000.0,13.55,13.55,13.54,13.54,212000.0
2013-01-17 11:45:00,13.54,13.54,13.53,13.54,156000.0,13.54,13.54,13.53,13.54,156000.0
2013-01-17 11:50:00,13.54,13.55,13.53,13.53,446000.0,13.54,13.55,13.53,13.53,446000.0
2013-01-17 11:55:00,13.53,13.54,13.51,13.51,466000.0,13.53,13.54,13.51,13.51,466000.0
2013-01-17 12:00:00,13.51,13.54,13.51,13.54,196000.0,13.51,13.54,13.51,13.54,196000.0
2013-01-17 12:05:00,13.54,13.54,13.53,13.54,54000.0,13.54,13.54,13.53,13.54,54000.0
2013-01-17 12:10:00,13.54,13.54,13.53,13.53,134000.0,13.54,13.54,13.53,13.53,134000.0
2013-01-17 12:15:00,13.53,13.54,13.53,13.54,224000.0,13.53,13.54,13.53,13.54,224000.0
2013-01-17 12:20:00,13.54,13.56,13.54,13.55,346000.0,13.54,13.56,13.54,13.55,346000.0
2013-01-17 12:25:00,13.55,13.56,13.55,13.55,130000.0,13.55,13.56,13.55,13.55,130000.0
2013-01-17 12:30:00,13.56,13.56,13.55,13.56,194000.0,13.56,13.56,13.55,13.56,194000.0
2013-01-17 12:35:00,13.56,13.57,13.55,13.56,272000.0,13.56,13.57,13.55,13.56,272000.0
2013-01-17 12:40:00,13.56,13.56,13.55,13.56,216000.0,13.56,13.56,13.55,13.56,216000.0
2013-01-17 12:45:00,13.55,13.56,13.55,13.56,140000.0,13.55,13.56,13.55,13.56,140000.0
2013-01-17 12:50:00,13.56,13.57,13.56,13.57,390000.0,13.56,13.57,13.56,13.57,390000.0
2013-01-17 12:55:00,13.56,13.57,13.56,13.56,216000.0,13.56,13.57,13.56,13.56,216000.0
2013-01-17 13:00:00,13.56,13.56,13.56,13.56,142000.0,13.56,13.56,13.56,13.56,142000.0
2013-01-17 13:05:00,13.56,13.56,13.54,13.54,258000.0,13.56,13.56,13.54,13.54,258000.0
2013-01-17 13:10:00,13.54,13.55,13.52,13.53,330000.0,13.54,13.55,13.52,13.53,330000.0
2013-01-17 13:15:00,13.53,13.54,13.52,13.53,312000.0,13.53,13.54,13.52,13.53,312000.0
2013-01-17 13:20:00,13.54,13.54,13.53,13.54,160000.0,13.54,13.54,13.53,13.54,160000.0
2013-01-17 13:25:00,13.54,13.54,13.53,13.54,102000.0,13.54,13.54,13.53,13.54,102000.0
2013-01-17 13:30:00,13.54,13.54,13.53,13.54,88000.0,13.54,13.54,13.53,13.54,88000.0
2013-01-17 13:35:00,13.54,13.54,13.53,13.54,206000.0,13.54,13.54,13.53,13.54,206000.0
2013-01-17 13:40:00,13.53,13.55,13.53,13.53,376000.0,13.53,13.55,13.53,13.53,376000.0
2013-01-17 13:45:00,13.54,13.55,13.54,13.55,100000.0,13.54,13.55,13.54,13.55,100000.0
2013-01-17 13:50:00,13.54,13.56,13.54,13.55,244000.0,13.54,13.56,13.54,13.55,244000.0
2013-01-17 13:55:00,13.55,13.56,13.55,13.55,252000.0,13.55,13.56,13.55,13.55,252000.0
2013-01-17 14:00:00,13.56,13.57,13.55,13.56,220000.0,13.56,13.57,13.55,13.56,220000.0
2013-01-17 14:05:00,13.56,13.58,13.56,13.57,470000.0,13.56,13.58,13.56,13.57,470000.0
2013-01-17 14:10:00,13.57,13.57,13.56,13.57,194000.0,13.57,13.57,13.56,13.57,194000.0
2013-01-17 14:15:00,13.57,13.58,13.56,13.57,236000.0,13.57,13.58,13.56,13.57,236000.0
2013-01-17 14:20:00,13.57,13.58,13.57,13.58,558000.0,13.57,13.58,13.57,13.58,558000.0
2013-01-17 14:25:00,13.58,13.58,13.56,13.56,382000.0,13.58,13.58,13.56,13.56,382000.0
2013-01-17 14:30:00,13.56,13.58,13.56,13.57,218000.0,13.56,13.58,13.56,13.57,218000.0
2013-01-17 14:35:00,13.57,13.58,13.57,13.58,128000.0,13.57,13.58,13.57,13.58,128000.0
2013-01-17 14:40:00,13.58,13.59,13.57,13.57,248000.0,13.58,13.59,13.57,13.57,248000.0
2013-01-17 14:45:00,13.57,13.58,13.57,13.57,72000.0,13.57,13.58,13.57,13.57,72000.0
2013-01-17 14:50:00,13.57,13.57,13.56,13.56,206000.0,13.57,13.57,13.56,13.56,206000.0
2013-01-17 14:55:00,13.56,13.57,13.56,13.57,104000.0,13.56,13.57,13.56,13.57,104000.0
2013-01-17 15:00:00,13.56,13.57,13.56,13.56,136000.0,13.56,13.57,13.56,13.56,136000.0
2013-01-17 15:05:00,13.56,13.57,13.55,13.56,420000.0,13.56,13.57,13.55,13.56,420000.0
2013-01-17 15:10:00,13.56,13.57,13.56,13.56,142000.0,13.56,13.57,13.56,13.56,142000.0
2013-01-17 15:15:00,13.57,13.57,13.56,13.56,198000.0,13.57,13.57,13.56,13.56,198000.0
2013-01-17 15:20:00,13.56,13.56,13.54,13.54,284000.0,13.56,13.56,13.54,13.54,284000.0
2013-01-17 15:25:00,13.54,13.55,13.54,13.55,246000.0,13.54,13.55,13.54,13.55,246000.0
2013-01-17 15:30:00,13.55,13.56,13.54,13.55,678000.0,13.55,13.56,13.54,13.55,678000.0
2013-01-17 15:35:00,13.55,13.55,13.54,13.55,300000.0,13.55,13.55,13.54,13.55,300000.0
2013-01-17 15:40:00,13.55,13.56,13.55,13.56,342000.0,13.55,13.56,13.55,13.56,342000.0
2013-01-17 15:45:00,13.56,13.56,13.54,13.54,430000.0,13.56,13.56,13.54,13.54,430000.0
2013-01-17 15:50:00,13.54,13.54,13.52,13.52,896000.0,13.54,13.54,13.52,13.52,896000.0
2013-01-17 15:55:00,13.52,13.54,13.52,13.52,1930000.0,13.52,13.54,13.52,13.52,1930000.0
2013-01-18 09:30:00,13.54,13.72,13.54,13.62,12248000.0,13.54,13.72,13.54,13.62,12248000.0
2013-01-18 09:35:00,13.64,13.64,13.57,13.62,1352000.0,13.64,13.64,13.57,13.62,1352000.0
2013-01-18 09:40:00,13.61,13.66,13.6,13.65,1254000.0,13.61,13.66,13.6,13.65,1254000.0
2013-01-18 09:45:00,13.65,13.66,13.63,13.65,860000.0,13.65,13.66,13.63,13.65,860000.0
2013-01-18 09:50:00,13.65,13.66,13.63,13.64,718000.0,13.65,13.66,13.63,13.64,718000.0
2013-01-18 09:55:00,13.63,13.64,13.61,13.63,304000.0,13.63,13.64,13.61,13.63,304000.0
2013-01-18 10:00:00,13.63,13.63,13.6,13.6,544000.0,13.63,13.63,13.6,13.6,544000.0
2013-01-18 10:05:00,13.6,13.62,13.59,13.61,666000.0,13.6,13.62,13.59,13.61,666000.0
2013-01-18 10:10:00,13.6,13.61,13.6,13.61,650000.0,13.6,13.61,13.6,13.61,650000.0
2013-01-18 10:15:00,13.6,13.62,13.6,13.6,670000.0,13.6,13.62,13.6,13.6,670000.0
2013-01-18 10:20:00,13.6,13.6,13.57,13.58,734000.0,13.6,13.6,13.57,13.58,734000.0
2013-01-18 10:25:00,13.59,13.59,13.58,13.58,536000.0,13.59,13.59,13.58,13.58,536000.0
2013-01-18 10:30:00,13.58,13.58,13.54,13.56,990000.0,13.58,13.58,13.54,13.56,990000.0
2013-01-18 10:35:00,13.57,13.57,13.51,13.53,1608000.0,13.57,13.57,13.51,13.53,1608000.0
2013-01-18 10:40:00,13.53,13.54,13.49,13.49,1404000.0,13.53,13.54,13.49,13.49,1404000.0
2013-01-18 10:45:00,13.49,13.52,13.49,13.52,1042000.0,13.49,13.52,13.49,13.52,1042000.0
2013-01-18 10:50:00,13.53,13.54,13.51,13.51,498000.0,13.53,13.54,13.51,13.51,498000.0
2013-01-18 10:55:00,13.51,13.55,13.51,13.54,528000.0,13.51,13.55,13.51,13.54,528000.0
2013-01-18 11:00:00,13.54,13.54,13.52,13.52,734000.0,13.54,13.54,13.52,13.52,734000.0
2013-01-18 11:05:00,13.52,13.53,13.51,13.52,1208000.0,13.52,13.53,13.51,13.52,1208000.0
2013-01-18 11:10:00,13.52,13.52,13.5,13.5,394000.0,13.52,13.52,13.5,13.5,394000.0
2013-01-18 11:15:00,13.51,13.53,13.5,13.52,584000.0,13.51,13.53,13.5,13.52,584000.0
2013-01-18 11:20:00,13.52,13.53,13.52,13.53,444000.0,13.52,13.53,13.52,13.53,444000.0
2013-01-18 11:25:00,13.53,13.53,13.51,13.51,618000.0,13.53,13.53,13.51,13.51,618000.0
2013-01-18 11:30:00,13.51,13.52,13.51,13.51,278000.0,13.51,13.52,13.51,13.51,278000.0
2013-01-18 11:35:00,13.51,13.52,13.51,13.51,174000.0,13.51,13.52,13.51,13.51,174000.0
2013-01-18 11:40:00,13.51,13.51,13.49,13.5,386000.0,13.51,13.51,13.49,13.5,386000.0
2013-01-18 11:45:00,13.5,13.5,13.48,13.48,376000.0,13.5,13.5,13.48,13.48,376000.0
2013-01-18 11:50:00,13.48,13.49,13.48,13.48,316000.0,13.48,13.49,13.48,13.48,316000.0
2013-01-18 11:55:00,13.48,13.49,13.48,13.49,464000.0,13.48,13.49,13.48,13.49,464000.0
2013-01-18 12:00:00,13.49,13.5,13.48,13.5,808000.0,13.49,13.5,13.48,13.5,808000.0
2013-01-18 12:05:00,13.5,13.5,13.48,13.49,198000.0,13.5,13.5,13.48,13.49,198000.0
2013-01-18 12:10:00,13.49,13.49,13.49,13.49,134000.0,13.49,13.49,13.49,13.49,134000.0
2013-01-18 12:15:00,13.49,13.49,13.48,13.49,218000.0,13.49,13.49,13.48,13.49,218000.0
2013-01-18 12:20:00,13.49,13.5,13.49,13.49,150000.0,13.49,13.5,13.49,13.49,150000.0
2013-01-18 12:25:00,13.49,13.51,13.49,13.51,482000.0,13.49,13.51,13.49,13.51,482000.0
2013-01-18 12:30:00,13.51,13.52,13.51,13.51,418000.0,13.51,13.52,13.51,13.51,418000.0
2013-01-18 12:35:00,13.51,13.52,13.51,13.51,208000.0,13.51,13.52,13.51,13.51,208000.0
2013-01-18 12:40:00,13.51,13.52,13.51,13.52,196000.0,13.51,13.52,13.51,13.52,196000.0
2013-01-18 12:45:00,13.52,13.52,13.52,13.52,190000.0,13.52,13.52,13.52,13.52,190000.0
2013-01-18 12:50:00,13.52,13.54,13.52,13.53,336000.0,13.52,13.54,13.52,13.53,336000.0
2013-01-18 12:55:00,13.54,13.54,13.53,13.53,244000.0,13.54,13.54,13.53,13.53,244000.0
2013-01-18 13:00:00,13.53,13.55,13.53,13.55,452000.0,13.53,13.55,13.53,13.55,452000.0
2013-01-18 13:05:00,13.55,13.56,13.55,13.56,334000.0,13.55,13.56,13.55,13.56,334000.0
2013-01-18 13:10:00,13.56,13.57,13.55,13.55,746000.0,13.56,13.57,13.55,13.55,746000.0
2013-01-18 13:15:00,13.55,13.57,13.55,13.56,212000.0,13.55,13.57,13.55,13.56,212000.0
2013-01-18 13:20:00,13.56,13.57,13.55,13.55,298000.0,13.56,13.57,13.55,13.55,298000.0
2013-01-18 13:25:00,13.55,13.55,13.54,13.55,310000.0,13.55,13.55,13.54,13.55,310000.0
2013-01-18 13:30:00,13.54,13.55,13.53,13.53,354000.0,13.54,13.55,13.53,13.53,354000.0
2013-01-18 13:35:00,13.53,13.54,13.53,13.53,358000.0,13.53,13.54,13.53,13.53,358000.0
2013-01-18 13:40:00,13.54,13.54,13.53,13.54,330000.0,13.54,13.54,13.53,13.54,330000.0
2013-01-18 13:45:00,13.54,13.55,13.54,13.54,454000.0,13.54,13.55,13.54,13.54,454000.0
2013-01-18 13:50:00,13.54,13.55,13.54,13.54,210000.0,13.54,13.55,13.54,13.54,210000.0
2013-01-18 13:55:00,13.54,13.54,13.54,13.54,120000.0,13.54,13.54,13.54,13.54,120000.0
2013-01-18 14:00:00,13.54,13.55,13.53,13.53,320000.0,13.54,13.55,13.53,13.53,320000.0
2013-01-18 14:05:00,13.53,13.54,13.53,13.54,214000.0,13.53,13.54,13.53,13.54,214000.0
2013-01-18 14:10:00,13.54,13.54,13.53,13.54,140000.0,13.54,13.54,13.53,13.54,140000.0
2013-01-18 14:15:00,13.54,13.54,13.53,13.53,72000.0,13.54,13.54,13.53,13.53,72000.0
2013-01-18 14:20:00,13.54,13.54,13.53,13.53,116000.0,13.54,13.54,13.53,13.53,116000.0
2013-01-18 14:25:00,13.53,13.54,13.53,13.54,190000.0,13.53,13.54,13.53,13.54,190000.0
2013-01-18 14:30:00,13.54,13.54,13.53,13.54,348000.0,13.54,13.54,13.53,13.54,348000.0
2013-01-18 14:35:00,13.53,13.54,13.53,13.54,208000.0,13.53,13.54,13.53,13.54,208000.0
2013-01-18 14:40:00,13.54,13.56,13.54,13.56,468000.0,13.54,13.56,13.54,13.56,468000.0
2013-01-18 14:45:00,13.56,13.56,13.54,13.55,320000.0,13.56,13.56,13.54,13.55,320000.0
2013-01-18 14:50:00,13.55,13.56,13.55,13.56,328000.0,13.55,13.56,13.55,13.56,328000.0
2013-01-18 14:55:00,13.56,13.56,13.55,13.55,542000.0,13.56,13.56,13.55,13.55,542000.0
2013-01-18 15:00:00,13.55,13.56,13.55,13.55,358000.0,13.55,13.56,13.55,13.55,358000.0
2013-01-18 15:05:00,13.55,13.56,13.55,13.55,200000.0,13.55,13.56,13.55,13.55,200000.0
2013-01-18 15:10:00,13.55,13.56,13.55,13.55,290000.0,13.55,13.56,13.55,13.55,290000.0
2013-01-18 15:15:00,13.55,13.56,13.55,13.55,210000.0,13.55,13.56,13.55,13.55,210000.0
2013-01-18 15:20:00,13.55,13.56,13.55,13.55,250000.0,13.55,13.56,13.55,13.55,250000.0
2013-01-18 15:25:00,13.55,13.57,13.55,13.57,610000.0,13.55,13.57,13.55,13.57,610000.0
2013-01-18 15:30:00,13.57,13.58,13.56,13.58,450000.0,13.57,13.58,13.56,13.58,450000.0
2013-01-18 15:35:00,13.58,13.58,13.56,13.57,710000.0,13.58,13.58,13.56,13.57,710000.0
2013-01-18 15:40:00,13.57,13.58,13.56,13.57,490000.0,13.57,13.58,13.56,13.57,490000.0
2013-01-18 15:45:00,13.57,13.58,13.56,13.58,1296000.0,13.57,13.58,13.56,13.58,1296000.0
2013-01-18 15:50:00,13.58,13.59,13.58,13.58,1432000.0,13.58,13.59,13.58,13.58,1432000.0
2013-01-18 15:55:00,13.58,13.62,13.58,13.61,3878000.0,13.58,13.62,13.58,13.61,3878000.0
2013-01-22 09:30:00,13.58,13.61,13.57,13.57,2116000.0,13.58,13.61,13.57,13.57,2116000.0
2013-01-22 09:35:00,13.58,13.6,13.57,13.58,1136000.0,13.58,13.6,13.57,13.58,1136000.0
2013-01-22 09:40:00,13.57,13.58,13.55,13.57,880000.0,13.57,13.58,13.55,13.57,880000.0
2013-01-22 09:45:00,13.58,13.59,13.56,13.59,632000.0,13.58,13.59,13.56,13.59,632000.0
2013-01-22 09:50:00,13.59,13.61,13.58,13.59,750000.0,13.59,13.61,13.58,13.59,750000.0
2013-01-22 09:55:00,13.59,13.6,13.58,13.59,580000.0,13.59,13.6,13.58,13.59,580000.0
2013-01-22 10:00:00,13.58,13.59,13.56,13.57,566000.0,13.58,13.59,13.56,13.57,566000.0
2013-01-22 10:05:00,13.57,13.59,13.56,13.58,848000.0,13.57,13.59,13.56,13.58,848000.0
2013-01-22 10:10:00,13.58,13.59,13.56,13.56,732000.0,13.58,13.59,13.56,13.56,732000.0
2013-01-22 10:15:00,13.56,13.57,13.54,13.55,616000.0,13.56,13.57,13.54,13.55,616000.0
2013-01-22 10:20:00,13.55,13.56,13.54,13.54,436000.0,13.55,13.56,13.54,13.54,436000.0
2013-01-22 10:25:00,13.54,13.55,13.52,13.52,690000.0,13.54,13.55,13.52,13.52,690000.0
2013-01-22 10:30:00,13.52,13.53,13.51,13.52,398000.0,13.52,13.53,13.51,13.52,398000.0
2013-01-22 10:35:00,13.51,13.54,13.51,13.52,528000.0,13.51,13.54,13.51,13.52,528000.0
2013-01-22 10:40:00,13.52,13.56,13.51,13.54,606000.0,13.52,13.56,13.51,13.54,606000.0
2013-01-22 10:45:00,13.54,13.54,13.51,13.53,294000.0,13.54,13.54,13.51,13.53,294000.0
2013-01-22 10:50:00,13.53,13.54,13.52,13.53,1316000.0,13.53,13.54,13.52,13.53,1316000.0
2013-01-22 10:55:00,13.53,13.54,13.52,13.54,806000.0,13.53,13.54,13.52,13.54,806000.0
2013-01-22 11:00:00,13.53,13.54,13.52,13.53,824000.0,13.53,13.54,13.52,13.53,824000.0
2013-01-22 11:05:00,13.53,13.53,13.51,13.52,898000.0,13.53,13.53,13.51,13.52,898000.0
2013-01-22 11:10:00,13.52,13.53,13.5,13.51,1380000.0,13.52,13.53,13.5,13.51,1380000.0
2013-01-22 11:15:00,13.5,13.51,13.49,13.5,574000.0,13.5,13.51,13.49,13.5,574000.0
2013-01-22 11:20:00,13.5,13.51,13.49,13.5,272000.0,13.5,13.51,13.49,13.5,272000.0
2013-01-22 11:25:00,13.49,13.51,13.48,13.5,584000.0,13.49,13.51,13.48,13.5,584000.0
2013-01-22 11:30:00,13.5,13.52,13.49,13.5,606000.0,13.5,13.52,13.49,13.5,606000.0
2013-01-22 11:35:00,13.5,13.5,13.48,13.5,694000.0,13.5,13.5,13.48,13.5,694000.0
2013-01-22 11:40:00,13.49,13.49,13.48,13.49,248000.0,13.49,13.49,13.48,13.49,248000.0
2013-01-22 11:45:00,13.49,13.49,13.48,13.49,248000.0,13.49,13.49,13.48,13.49,248000.0
2013-01-22 11:50:00,13.49,13.51,13.48,13.51,536000.0,13.49,13.51,13.48,13.51,536000.0
2013-01-22 11:55:00,13.51,13.52,13.5,13.51,242000.0,13.51,13.52,13.5,13.51,242000.0
2013-01-22 12:00:00,13.51,13.52,13.51,13.52,366000.0,13.51,13.52,13.51,13.52,366000.0
2013-01-22 12:05:00,13.52,13.52,13.5,13.5,370000.0,13.52,13.52,13.5,13.5,370000.0
2013-01-22 12:10:00,13.5,13.53,13.5,13.53,576000.0,13.5,13.53,13.5,13.53,576000.0
2013-01-22 12:15:00,13.53,13.54,13.52,13.54,564000.0,13.53,13.54,13.52,13.54,564000.0
2013-01-22 12:20:00,13.54,13.54,13.53,13.54,252000.0,13.54,13.54,13.53,13.54,252000.0
2013-01-22 12:25:00,13.54,13.54,13.52,13.52,344000.0,13.54,13.54,13.52,13.52,344000.0
2013-01-22 12:30:00,13.52,13.52,13.51,13.52,172000.0,13.52,13.52,13.51,13.52,172000.0
2013-01-22 12:35:00,13.52,13.53,13.52,13.53,310000.0,13.52,13.53,13.52,13.53,310000.0
2013-01-22 12:40:00,13.53,13.54,13.52,13.54,326000.0,13.53,13.54,13.52,13.54,326000.0
2013-01-22 12:45:00,13.53,13.54,13.51,13.52,180000.0,13.53,13.54,13.51,13.52,180000.0
2013-01-22 12:50:00,13.52,13.52,13.5,13.51,142000.0,13.52,13.52,13.5,13.51,142000.0
2013-01-22 12:55:00,13.51,13.52,13.51,13.51,200000.0,13.51,13.52,13.51,13.51,200000.0
2013-01-22 13:00:00,13.51,13.51,13.5,13.51,198000.0,13.51,13.51,13.5,13.51,198000.0
2013-01-22 13:05:00,13.52,13.52,13.51,13.52,104000.0,13.52,13.52,13.51,13.52,104000.0
2013-01-22 13:10:00,13.51,13.52,13.51,13.51,70000.0,13.51,13.52,13.51,13.51,70000.0
2013-01-22 13:15:00,13.51,13.53,13.51,13.52,472000.0,13.51,13.53,13.51,13.52,472000.0
2013-01-22 13:20:00,13.53,13.53,13.52,13.52,236000.0,13.53,13.53,13.52,13.52,236000.0
2013-01-22 13:25:00,13.52,13.52,13.51,13.52,86000.0,13.52,13.52,13.51,13.52,86000.0
2013-01-22 13:30:00,13.52,13.52,13.5,13.51,138000.0,13.52,13.52,13.5,13.51,138000.0
2013-01-22 13:35:00,13.51,13.51,13.5,13.5,282000.0,13.51,13.51,13.5,13.5,282000.0
2013-01-22 13:40:00,13.5,13.51,13.5,13.51,286000.0,13.5,13.51,13.5,13.51,286000.0
2013-01-22 13:45:00,13.51,13.51,13.49,13.5,182000.0,13.51,13.51,13.49,13.5,182000.0
2013-01-22 13:50:00,13.5,13.51,13.49,13.51,302000.0,13.5,13.51,13.49,13.51,302000.0
2013-01-22 13:55:00,13.51,13.51,13.5,13.5,310000.0,13.51,13.51,13.5,13.5,310000.0
2013-01-22 14:00:00,13.5,13.51,13.49,13.49,422000.0,13.5,13.51,13.49,13.49,422000.0
2013-01-22 14:05:00,13.49,13.51,13.49,13.5,234000.0,13.49,13.51,13.49,13.5,234000.0
2013-01-22 14:10:00,13.5,13.51,13.5,13.51,174000.0,13.5,13.51,13.5,13.51,174000.0
2013-01-22 14:15:00,13.51,13.51,13.5,13.51,108000.0,13.51,13.51,13.5,13.51,108000.0
2013-01-22 14:20:00,13.51,13.51,13.5,13.51,124000.0,13.51,13.51,13.5,13.51,124000.0
2013-01-22 14:25:00,13.51,13.51,13.5,13.51,400000.0,13.51,13.51,13.5,13.51,400000.0
2013-01-22 14:30:00,13.51,13.51,13.5,13.5,366000.0,13.51,13.51,13.5,13.5,366000.0
2013-01-22 14:35:00,13.5,13.51,13.49,13.49,392000.0,13.5,13.51,13.49,13.49,392000.0
2013-01-22 14:40:00,13.49,13.5,13.49,13.49,244000.0,13.49,13.5,13.49,13.49,244000.0
2013-01-22 14:45:00,13.49,13.5,13.49,13.5,232000.0,13.49,13.5,13.49,13.5,232000.0
2013-01-22 14:50:00,13.49,13.51,13.49,13.5,290000.0,13.49,13.51,13.49,13.5,290000.0
2013-01-22 14:55:00,13.5,13.5,13.49,13.5,288000.0,13.5,13.5,13.49,13.5,288000.0
2013-01-22 15:00:00,13.5,13.5,13.49,13.49,334000.0,13.5,13.5,13.49,13.49,334000.0
2013-01-22 15:05:00,13.49,13.5,13.49,13.5,270000.0,13.49,13.5,13.49,13.5,270000.0
2013-01-22 15:10:00,13.49,13.49,13.47,13.47,628000.0,13.49,13.49,13.47,13.47,628000.0
2013-01-22 15:15:00,13.47,13.47,13.46,13.47,482000.0,13.47,13.47,13.46,13.47,482000.0
2013-01-22 15:20:00,13.47,13.48,13.46,13.47,498000.0,13.47,13.48,13.46,13.47,498000.0
2013-01-22 15:25:00,13.47,13.49,13.47,13.48,256000.0,13.47,13.49,13.47,13.48,256000.0
2013-01-22 15:30:00,13.48,13.49,13.48,13.49,514000.0,13.48,13.49,13.48,13.49,514000.0
2013-01-22 15:35:00,13.49,13.49,13.48,13.48,462000.0,13.49,13.49,13.48,13.48,462000.0
2013-01-22 15:40:00,13.48,13.49,13.47,13.47,670000.0,13.48,13.49,13.47,13.47,670000.0
2013-01-22 15:45:00,13.47,13.48,13.46,13.47,770000.0,13.47,13.48,13.46,13.47,770000.0
2013-01-22 15:50:00,13.47,13.49,13.47,13.49,862000.0,13.47,13.49,13.47,13.49,862000.0
2013-01-22 15:55:00,13.49,13.51,13.48,13.51,1362000.0,13.49,13.51,13.48,13.51,1362000.0
2013-01-23 09:30:00,13.54,13.55,13.41,13.42,3066000.0,13.54,13.55,13.41,13.42,3066000.0
2013-01-23 09:35:00,13.43,13.44,13.4,13.41,1648000.0,13.43,13.44,13.4,13.41,1648000.0
2013-01-23 09:40:00,13.41,13.44,13.4,13.4,1006000.0,13.41,13.44,13.4,13.4,1006000.0
2013-01-23 09:45:00,13.4,13.41,13.38,13.4,1564000.0,13.4,13.41,13.38,13.4,1564000.0
2013-01-23 09:50:00,13.4,13.41,13.37,13.38,1258000.0,13.4,13.41,13.37,13.38,1258000.0
2013-01-23 09:55:00,13.37,13.4,13.37,13.39,790000.0,13.37,13.4,13.37,13.39,790000.0
2013-01-23 10:00:00,13.39,13.4,13.38,13.39,676000.0,13.39,13.4,13.38,13.39,676000.0
2013-01-23 10:05:00,13.39,13.39,13.36,13.36,812000.0,13.39,13.39,13.36,13.36,812000.0
2013-01-23 10:10:00,13.36,13.39,13.35,13.39,1434000.0,13.36,13.39,13.35,13.39,1434000.0
2013-01-23 10:15:00,13.39,13.4,13.37,13.38,1052000.0,13.39,13.4,13.37,13.38,1052000.0
2013-01-23 10:20:00,13.38,13.39,13.37,13.38,520000.0,13.38,13.39,13.37,13.38,520000.0
2013-01-23 10:25:00,13.38,13.38,13.33,13.34,1300000.0,13.38,13.38,13.33,13.34,1300000.0
2013-01-23 10:30:00,13.34,13.37,13.34,13.36,800000.0,13.34,13.37,13.34,13.36,800000.0
2013-01-23 10:35:00,13.36,13.39,13.36,13.39,888000.0,13.36,13.39,13.36,13.39,888000.0
2013-01-23 10:40:00,13.39,13.39,13.37,13.38,936000.0,13.39,13.39,13.37,13.38,936000.0
2013-01-23 10:45:00,13.38,13.38,13.35,13.37,814000.0,13.38,13.38,13.35,13.37,814000.0
2013-01-23 10:50:00,13.37,13.37,13.36,13.36,388000.0,13.37,13.37,13.36,13.36,388000.0
2013-01-23 10:55:00,13.36,13.37,13.34,13.35,526000.0,13.36,13.37,13.34,13.35,526000.0
2013-01-23 11:00:00,13.35,13.37,13.33,13.35,796000.0,13.35,13.37,13.33,13.35,796000.0
2013-01-23 11:05:00,13.35,13.36,13.34,13.35,516000.0,13.35,13.36,13.34,13.35,516000.0
2013-01-23 11:10:00,13.34,13.37,13.34,13.36,632000.0,13.34,13.37,13.34,13.36,632000.0
2013-01-23 11:15:00,13.36,13.38,13.36,13.37,608000.0,13.36,13.38,13.36,13.37,608000.0
2013-01-23 11:20:00,13.37,13.38,13.35,13.35,404000.0,13.37,13.38,13.35,13.35,404000.0
2013-01-23 11:25:00,13.35,13.37,13.35,13.36,528000.0,13.35,13.37,13.35,13.36,528000.0
2013-01-23 11:30:00,13.36,13.38,13.36,13.36,254000.0,13.36,13.38,13.36,13.36,254000.0
2013-01-23 11:35:00,13.36,13.38,13.36,13.36,492000.0,13.36,13.38,13.36,13.36,492000.0
2013-01-23 11:40:00,13.36,13.38,13.36,13.38,392000.0,13.36,13.38,13.36,13.38,392000.0
2013-01-23 11:45:00,13.38,13.38,13.36,13.37,410000.0,13.38,13.38,13.36,13.37,410000.0
2013-01-23 11:50:00,13.37,13.38,13.36,13.38,398000.0,13.37,13.38,13.36,13.38,398000.0
2013-01-23 11:55:00,13.37,13.39,13.37,13.38,436000.0,13.37,13.39,13.37,13.38,436000.0
2013-01-23 12:00:00,13.37,13.38,13.37,13.37,600000.0,13.37,13.38,13.37,13.37,600000.0
2013-01-23 12:05:00,13.38,13.39,13.37,13.38,628000.0,13.38,13.39,13.37,13.38,628000.0
2013-01-23 12:10:00,13.38,13.4,13.37,13.39,382000.0,13.38,13.4,13.37,13.39,382000.0
2013-01-23 12:15:00,13.39,13.4,13.39,13.39,486000.0,13.39,13.4,13.39,13.39,486000.0
2013-01-23 12:20:00,13.39,13.41,13.39,13.4,476000.0,13.39,13.41,13.39,13.4,476000.0
2013-01-23 12:25:00,13.4,13.4,13.38,13.38,242000.0,13.4,13.4,13.38,13.38,242000.0
2013-01-23 12:30:00,13.38,13.39,13.38,13.38,390000.0,13.38,13.39,13.38,13.38,390000.0
2013-01-23 12:35:00,13.39,13.4,13.38,13.38,346000.0,13.39,13.4,13.38,13.38,346000.0
2013-01-23 12:40:00,13.38,13.39,13.37,13.38,158000.0,13.38,13.39,13.37,13.38,158000.0
2013-01-23 12:45:00,13.39,13.39,13.37,13.37,344000.0,13.39,13.39,13.37,13.37,344000.0
2013-01-23 12:50:00,13.38,13.39,13.37,13.38,300000.0,13.38,13.39,13.37,13.38,300000.0
2013-01-23 12:55:00,13.38,13.39,13.38,13.39,184000.0,13.38,13.39,13.38,13.39,184000.0
2013-01-23 13:00:00,13.39,13.4,13.38,13.4,304000.0,13.39,13.4,13.38,13.4,304000.0
2013-01-23 13:05:00,13.4,13.42,13.4,13.41,388000.0,13.4,13.42,13.4,13.41,388000.0
2013-01-23 13:10:00,13.41,13.42,13.41,13.41,204000.0,13.41,13.42,13.41,13.41,204000.0
2013-01-23 13:15:00,13.41,13.42,13.41,13.41,158000.0,13.41,13.42,13.41,13.41,158000.0
2013-01-23 13:20:00,13.41,13.41,13.4,13.41,258000.0,13.41,13.41,13.4,13.41,258000.0
2013-01-23 13:25:00,13.41,13.41,13.4,13.4,610000.0,13.41,13.41,13.4,13.4,610000.0
2013-01-23 13:30:00,13.4,13.41,13.4,13.4,234000.0,13.4,13.41,13.4,13.4,234000.0
2013-01-23 13:35:00,13.4,13.41,13.4,13.41,362000.0,13.4,13.41,13.4,13.41,362000.0
2013-01-23 13:40:00,13.41,13.41,13.4,13.41,456000.0,13.41,13.41,13.4,13.41,456000.0
2013-01-23 13:45:00,13.41,13.41,13.4,13.41,416000.0,13.41,13.41,13.4,13.41,416000.0
2013-01-23 13:50:00,13.41,13.41,13.4,13.4,374000.0,13.41,13.41,13.4,13.4,374000.0
2013-01-23 13:55:00,13.4,13.41,13.4,13.4,100000.0,13.4,13.41,13.4,13.4,100000.0
2013-01-23 14:00:00,13.4,13.41,13.4,13.4,298000.0,13.4,13.41,13.4,13.4,298000.0
2013-01-23 14:05:00,13.39,13.4,13.39,13.39,332000.0,13.39,13.4,13.39,13.39,332000.0
2013-01-23 14:10:00,13.38,13.4,13.38,13.4,156000.0,13.38,13.4,13.38,13.4,156000.0
2013-01-23 14:15:00,13.4,13.4,13.38,13.39,182000.0,13.4,13.4,13.38,13.39,182000.0
2013-01-23 14:20:00,13.39,13.39,13.38,13.38,106000.0,13.39,13.39,13.38,13.38,106000.0
2013-01-23 14:25:00,13.39,13.39,13.38,13.39,212000.0,13.39,13.39,13.38,13.39,212000.0
2013-01-23 14:30:00,13.39,13.4,13.39,13.4,242000.0,13.39,13.4,13.39,13.4,242000.0
2013-01-23 14:35:00,13.4,13.41,13.4,13.41,554000.0,13.4,13.41,13.4,13.41,554000.0
2013-01-23 14:40:00,13.41,13.42,13.41,13.41,350000.0,13.41,13.42,13.41,13.41,350000.0
2013-01-23 14:45:00,13.41,13.43,13.41,13.42,386000.0,13.41,13.43,13.41,13.42,386000.0
2013-01-23 14:50:00,13.42,13.43,13.42,13.42,664000.0,13.42,13.43,13.42,13.42,664000.0
2013-01-23 14:55:00,13.42,13.42,13.41,13.42,510000.0,13.42,13.42,13.41,13.42,510000.0
2013-01-23 15:00:00,13.42,13.43,13.41,13.43,690000.0,13.42,13.43,13.41,13.43,690000.0
2013-01-23 15:05:00,13.43,13.43,13.42,13.42,544000.0,13.43,13.43,13.42,13.42,544000.0
2013-01-23 15:10:00,13.43,13.43,13.41,13.41,488000.0,13.43,13.43,13.41,13.41,488000.0
2013-01-23 15:15:00,13.41,13.43,13.41,13.42,420000.0,13.41,13.43,13.41,13.42,420000.0
2013-01-23 15:20:00,13.42,13.43,13.41,13.42,450000.0,13.42,13.43,13.41,13.42,450000.0
2013-01-23 15:25:00,13.42,13.43,13.42,13.42,426000.0,13.42,13.43,13.42,13.42,426000.0
2013-01-23 15:30:00,13.42,13.43,13.41,13.41,544000.0,13.42,13.43,13.41,13.41,544000.0
2013-01-23 15:35:00,13.41,13.42,13.41,13.42,976000.0,13.41,13.42,13.41,13.42,976000.0
2013-01-23 15:40:00,13.42,13.42,13.4,13.41,772000.0,13.42,13.42,13.4,13.41,772000.0
2013-01-23 15:45:00,13.41,13.42,13.41,13.41,492000.0,13.41,13.42,13.41,13.41,492000.0
2013-01-23 15:50:00,13.41,13.41,13.39,13.4,694000.0,13.41,13.41,13.39,13.4,694000.0
2013-01-23 15:55:00,13.4,13.41,13.4,13.41,1194000.0,13.4,13.41,13.4,13.41,1194000.0
2013-01-24 09:30:00,13.5,13.65,13.47,13.65,10188000.0,13.5,13.65,13.47,13.65,10188000.0
2013-01-24 09:35:00,13.65,13.8,13.63,13.8,8644000.0,13.65,13.8,13.63,13.8,8644000.0
2013-01-24 09:40:00,13.79,13.82,13.74,13.75,7020000.0,13.79,13.82,13.74,13.75,7020000.0
2013-01-24 09:45:00,13.76,13.77,13.74,13.76,4064000.0,13.76,13.77,13.74,13.76,4064000.0
2013-01-24 09:50:00,13.75,13.82,13.75,13.81,3208000.0,13.75,13.82,13.75,13.81,3208000.0
2013-01-24 09:55:00,13.81,13.82,13.73,13.73,2880000.0,13.81,13.82,13.73,13.73,2880000.0
2013-01-24 10:00:00,13.74,13.79,13.74,13.78,1700000.0,13.74,13.79,13.74,13.78,1700000.0
2013-01-24 10:05:00,13.78,13.8,13.73,13.73,2068000.0,13.78,13.8,13.73,13.73,2068000.0
2013-01-24 10:10:00,13.74,13.74,13.71,13.72,1792000.0,13.74,13.74,13.71,13.72,1792000.0
2013-01-24 10:15:00,13.72,13.74,13.7,13.73,1760000.0,13.72,13.74,13.7,13.73,1760000.0
2013-01-24 10:20:00,13.73,13.74,13.73,13.73,1356000.0,13.73,13.74,13.73,13.73,1356000.0
2013-01-24 10:25:00,13.73,13.74,13.73,13.73,668000.0,13.73,13.74,13.73,13.73,668000.0
2013-01-24 10:30:00,13.73,13.75,13.73,13.74,1392000.0,13.73,13.75,13.73,13.74,1392000.0
2013-01-24 10:35:00,13.74,13.77,13.74,13.75,2224000.0,13.74,13.77,13.74,13.75,2224000.0
2013-01-24 10:40:00,13.75,13.79,13.75,13.79,1396000.0,13.75,13.79,13.75,13.79,1396000.0
2013-01-24 10:45:00,13.79,13.8,13.75,13.8,1656000.0,13.79,13.8,13.75,13.8,1656000.0
2013-01-24 10:50:00,13.8,13.8,13.77,13.78,1396000.0,13.8,13.8,13.77,13.78,1396000.0
2013-01-24 10:55:00,13.78,13.79,13.78,13.78,968000.0,13.78,13.79,13.78,13.78,968000.0
2013-01-24 11:00:00,13.77,13.78,13.77,13.77,1092000.0,13.77,13.78,13.77,13.77,1092000.0
2013-01-24 11:05:00,13.77,13.77,13.75,13.76,1920000.0,13.77,13.77,13.75,13.76,1920000.0
2013-01-24 11:10:00,13.76,13.77,13.75,13.76,2496000.0,13.76,13.77,13.75,13.76,2496000.0
2013-01-24 11:15:00,13.76,13.77,13.75,13.77,1676000.0,13.76,13.77,13.75,13.77,1676000.0
2013-01-24 11:20:00,13.77,13.82,13.77,13.81,1204000.0,13.77,13.82,13.77,13.81,1204000.0
2013-01-24 11:25:00,13.81,13.83,13.81,13.83,2196000.0,13.81,13.83,13.81,13.83,2196000.0
2013-01-24 11:30:00,13.82,13.83,13.8,13.82,2452000.0,13.82,13.83,13.8,13.82,2452000.0
2013-01-24 11:35:00,13.81,13.82,13.81,13.81,1888000.0,13.81,13.82,13.81,13.81,1888000.0
2013-01-24 11:40:00,13.81,13.82,13.81,13.81,1104000.0,13.81,13.82,13.81,13.81,1104000.0
2013-01-24 11:45:00,13.81,13.82,13.81,13.81,856000.0,13.81,13.82,13.81,13.81,856000.0
2013-01-24 11:50:00,13.81,13.82,13.8,13.8,596000.0,13.81,13.82,13.8,13.8,596000.0
2013-01-24 11:55:00,13.81,13.81,13.79,13.8,676000.0,13.81,13.81,13.79,13.8,676000.0
2013-01-24 12:00:00,13.8,13.81,13.77,13.78,1068000.0,13.8,13.81,13.77,13.78,1068000.0
2013-01-24 12:05:00,13.78,13.79,13.75,13.77,1024000.0,13.78,13.79,13.75,13.77,1024000.0
2013-01-24 12:10:00,13.77,13.77,13.72,13.73,1596000.0,13.77,13.77,13.72,13.73,1596000.0
2013-01-24 12:15:00,13.73,13.74,13.73,13.74,1480000.0,13.73,13.74,13.73,13.74,1480000.0
2013-01-24 12:20:00,13.73,13.75,13.73,13.75,940000.0,13.73,13.75,13.73,13.75,940000.0
2013-01-24 12:25:00,13.75,13.76,13.75,13.75,844000.0,13.75,13.76,13.75,13.75,844000.0
2013-01-24 12:30:00,13.75,13.75,13.73,13.74,796000.0,13.75,13.75,13.73,13.74,796000.0
2013-01-24 12:35:00,13.74,13.74,13.72,13.73,1256000.0,13.74,13.74,13.72,13.73,1256000.0
2013-01-24 12:40:00,13.72,13.74,13.72,13.73,788000.0,13.72,13.74,13.72,13.73,788000.0
2013-01-24 12:45:00,13.73,13.74,13.72,13.72,636000.0,13.73,13.74,13.72,13.72,636000.0
2013-01-24 12:50:00,13.72,13.73,13.72,13.72,712000.0,13.72,13.73,13.72,13.72,712000.0
2013-01-24 12:55:00,13.72,13.73,13.68,13.69,2348000.0,13.72,13.73,13.68,13.69,2348000.0
2013-01-24 13:00:00,13.69,13.69,13.67,13.68,1532000.0,13.69,13.69,13.67,13.68,1532000.0
2013-01-24 13:05:00,13.67,13.68,13.66,13.68,1504000.0,13.67,13.68,13.66,13.68,1504000.0
2013-01-24 13:10:00,13.68,13.69,13.67,13.68,500000.0,13.68,13.69,13.67,13.68,500000.0
2013-01-24 13:15:00,13.68,13.69,13.67,13.69,780000.0,13.68,13.69,13.67,13.69,780000.0
2013-01-24 13:20:00,13.69,13.71,13.69,13.71,796000.0,13.69,13.71,13.69,13.71,796000.0
2013-01-24 13:25:00,13.7,13.7,13.69,13.7,552000.0,13.7,13.7,13.69,13.7,552000.0
2013-01-24 13:30:00,13.7,13.71,13.68,13.69,348000.0,13.7,13.71,13.68,13.69,348000.0
2013-01-24 13:35:00,13.69,13.7,13.68,13.68,348000.0,13.69,13.7,13.68,13.68,348000.0
2013-01-24 13:40:00,13.68,13.68,13.66,13.66,576000.0,13.68,13.68,13.66,13.66,576000.0
2013-01-24 13:45:00,13.66,13.66,13.61,13.61,1820000.0,13.66,13.66,13.61,13.61,1820000.0
2013-01-24 13:50:00,13.62,13.65,13.6,13.65,1228000.0,13.62,13.65,13.6,13.65,1228000.0
2013-01-24 13:55:00,13.64,13.65,13.63,13.63,896000.0,13.64,13.65,13.63,13.63,896000.0
2013-01-24 14:00:00,13.63,13.64,13.61,13.62,1024000.0,13.63,13.64,13.61,13.62,1024000.0
2013-01-24 14:05:00,13.62,13.64,13.62,13.64,692000.0,13.62,13.64,13.62,13.64,692000.0
2013-01-24 14:10:00,13.63,13.64,13.63,13.63,860000.0,13.63,13.64,13.63,13.63,860000.0
2013-01-24 14:15:00,13.63,13.64,13.63,13.63,912000.0,13.63,13.64,13.63,13.63,912000.0
2013-01-24 14:20:00,13.63,13.64,13.63,13.64,616000.0,13.63,13.64,13.63,13.64,616000.0
2013-01-24 14:25:00,13.64,13.66,13.64,13.65,556000.0,13.64,13.66,13.64,13.65,556000.0
2013-01-24 14:30:00,13.65,13.68,13.65,13.68,1020000.0,13.65,13.68,13.65,13.68,1020000.0
2013-01-24 14:35:00,13.68,13.69,13.65,13.66,1172000.0,13.68,13.69,13.65,13.66,1172000.0
2013-01-24 14:40:00,13.65,13.68,13.65,13.68,1028000.0,13.65,13.68,13.65,13.68,1028000.0
2013-01-24 14:45:00,13.68,13.69,13.67,13.69,688000.0,13.68,13.69,13.67,13.69,688000.0
2013-01-24 14:50:00,13.69,13.69,13.68,13.69,356000.0,13.69,13.69,13.68,13.69,356000.0
2013-01-24 14:55:00,13.69,13.69,13.68,13.68,620000.0,13.69,13.69,13.68,13.68,620000.0
2013-01-24 15:00:00,13.68,13.69,13.67,13.68,1248000.0,13.68,13.69,13.67,13.68,1248000.0
2013-01-24 15:05:00,13.68,13.69,13.67,13.69,764000.0,13.68,13.69,13.67,13.69,764000.0
2013-01-24 15:10:00,13.69,13.69,13.68,13.68,816000.0,13.69,13.69,13.68,13.68,816000.0
2013-01-24 15:15:00,13.68,13.69,13.68,13.68,1308000.0,13.68,13.69,13.68,13.68,1308000.0
2013-01-24 15:20:00,13.68,13.68,13.65,13.66,1508000.0,13.68,13.68,13.65,13.66,1508000.0
2013-01-24 15:25:00,13.66,13.68,13.66,13.67,844000.0,13.66,13.68,13.66,13.67,844000.0
2013-01-24 15:30:00,13.67,13.7,13.67,13.69,1580000.0,13.67,13.7,13.67,13.69,1580000.0
2013-01-24 15:35:00,13.7,13.73,13.69,13.71,2404000.0,13.7,13.73,13.69,13.71,2404000.0
2013-01-24 15:40:00,13.71,13.72,13.7,13.71,1304000.0,13.71,13.72,13.7,13.71,1304000.0
2013-01-24 15:45:00,13.71,13.72,13.68,13.69,1400000.0,13.71,13.72,13.68,13.69,1400000.0
2013-01-24 15:50:00,13.69,13.71,13.69,13.69,1972000.0,13.69,13.71,13.69,13.69,1972000.0
2013-01-24 15:55:00,13.69,13.69,13.67,13.67,4900000.0,13.69,13.69,13.67,13.67,4900000.0
2013-01-25 09:30:00,13.75,13.78,13.72,13.74,2744000.0,13.75,13.78,13.72,13.74,2744000.0
2013-01-25 09:35:00,13.74,13.75,13.72,13.74,1378000.0,13.74,13.75,13.72,13.74,1378000.0
2013-01-25 09:40:00,13.74,13.82,13.73,13.81,1820000.0,13.74,13.82,13.73,13.81,1820000.0
2013-01-25 09:45:00,13.82,13.82,13.77,13.8,1802000.0,13.82,13.82,13.77,13.8,1802000.0
2013-01-25 09:50:00,13.8,13.81,13.78,13.78,1164000.0,13.8,13.81,13.78,13.78,1164000.0
2013-01-25 09:55:00,13.78,13.8,13.78,13.79,1164000.0,13.78,13.8,13.78,13.79,1164000.0
2013-01-25 10:00:00,13.78,13.81,13.77,13.81,1450000.0,13.78,13.81,13.77,13.81,1450000.0
2013-01-25 10:05:00,13.81,13.82,13.8,13.81,1068000.0,13.81,13.82,13.8,13.81,1068000.0
2013-01-25 10:10:00,13.81,13.83,13.8,13.82,1670000.0,13.81,13.83,13.8,13.82,1670000.0
2013-01-25 10:15:00,13.82,13.86,13.82,13.85,1388000.0,13.82,13.86,13.82,13.85,1388000.0
2013-01-25 10:20:00,13.85,13.88,13.85,13.88,1552000.0,13.85,13.88,13.85,13.88,1552000.0
2013-01-25 10:25:00,13.88,13.88,13.84,13.84,1930000.0,13.88,13.88,13.84,13.84,1930000.0
2013-01-25 10:30:00,13.84,13.85,13.84,13.84,892000.0,13.84,13.85,13.84,13.84,892000.0
2013-01-25 10:35:00,13.84,13.85,13.83,13.83,1124000.0,13.84,13.85,13.83,13.83,1124000.0
2013-01-25 10:40:00,13.83,13.85,13.83,13.84,680000.0,13.83,13.85,13.83,13.84,680000.0
2013-01-25 10:45:00,13.84,13.84,13.83,13.84,932000.0,13.84,13.84,13.83,13.84,932000.0
2013-01-25 10:50:00,13.84,13.84,13.81,13.81,1928000.0,13.84,13.84,13.81,13.81,1928000.0
2013-01-25 10:55:00,13.81,13.84,13.81,13.84,1104000.0,13.81,13.84,13.81,13.84,1104000.0
2013-01-25 11:00:00,13.83,13.86,13.83,13.85,824000.0,13.83,13.86,13.83,13.85,824000.0
2013-01-25 11:05:00,13.85,13.87,13.85,13.86,1176000.0,13.85,13.87,13.85,13.86,1176000.0
2013-01-25 11:10:00,13.86,13.87,13.85,13.85,738000.0,13.86,13.87,13.85,13.85,738000.0
2013-01-25 11:15:00,13.86,13.86,13.85,13.86,1060000.0,13.86,13.86,13.85,13.86,1060000.0
2013-01-25 11:20:00,13.86,13.86,13.85,13.86,796000.0,13.86,13.86,13.85,13.86,796000.0
2013-01-25 11:25:00,13.86,13.87,13.85,13.86,608000.0,13.86,13.87,13.85,13.86,608000.0
2013-01-25 11:30:00,13.86,13.89,13.86,13.86,1196000.0,13.86,13.89,13.86,13.86,1196000.0
2013-01-25 11:35:00,13.87,13.88,13.86,13.86,1150000.0,13.87,13.88,13.86,13.86,1150000.0
2013-01-25 11:40:00,13.86,13.87,13.85,13.86,774000.0,13.86,13.87,13.85,13.86,774000.0
2013-01-25 11:45:00,13.86,13.89,13.86,13.88,774000.0,13.86,13.89,13.86,13.88,774000.0
2013-01-25 11:50:00,13.88,13.89,13.86,13.87,840000.0,13.88,13.89,13.86,13.87,840000.0
2013-01-25 11:55:00,13.87,13.87,13.85,13.86,730000.0,13.87,13.87,13.85,13.86,730000.0
2013-01-25 12:00:00,13.85,13.88,13.85,13.87,682000.0,13.85,13.88,13.85,13.87,682000.0
2013-01-25 12:05:00,13.87,13.97,13.87,13.94,1744000.0,13.87,13.97,13.87,13.94,1744000.0
2013-01-25 12:10:00,13.94,13.97,13.94,13.96,760000.0,13.94,13.97,13.94,13.96,760000.0
2013-01-25 12:15:00,13.96,14.02,13.95,14.01,1372000.0,13.96,14.02,13.95,14.01,1372000.0
2013-01-25 12:20:00,14.01,14.03,14.01,14.03,2826000.0,14.01,14.03,14.01,14.03,2826000.0
2013-01-25 12:25:00,14.03,14.03,13.97,13.98,1074000.0,14.03,14.03,13.97,13.98,1074000.0
2013-01-25 12:30:00,13.98,14.01,13.98,14.0,770000.0,13.98,14.01,13.98,14.0,770000.0
2013-01-25 12:35:00,14.0,14.0,13.98,13.99,268000.0,14.0,14.0,13.98,13.99,268000.0
2013-01-25 12:40:00,13.99,14.01,13.99,14.0,940000.0,13.99,14.01,13.99,14.0,940000.0
2013-01-25 12:45:00,14.01,14.03,14.0,14.02,624000.0,14.01,14.03,14.0,14.02,624000.0
2013-01-25 12:50:00,14.02,14.07,14.02,14.06,1388000.0,14.02,14.07,14.02,14.06,1388000.0
2013-01-25 12:55:00,14.06,14.06,14.01,14.02,694000.0,14.06,14.06,14.01,14.02,694000.0
2013-01-25 13:00:00,14.03,14.06,14.02,14.05,818000.0,14.03,14.06,14.02,14.05,818000.0
2013-01-25 13:05:00,14.05,14.12,14.05,14.12,1992000.0,14.05,14.12,14.05,14.12,1992000.0
2013-01-25 13:10:00,14.12,14.14,14.11,14.12,2072000.0,14.12,14.14,14.11,14.12,2072000.0
2013-01-25 13:15:00,14.12,14.13,14.11,14.12,950000.0,14.12,14.13,14.11,14.12,950000.0
2013-01-25 13:20:00,14.11,14.11,14.08,14.08,842000.0,14.11,14.11,14.08,14.08,842000.0
2013-01-25 13:25:00,14.08,14.1,14.07,14.08,852000.0,14.08,14.1,14.07,14.08,852000.0
2013-01-25 13:30:00,14.08,14.1,14.08,14.09,500000.0,14.08,14.1,14.08,14.09,500000.0
2013-01-25 13:35:00,14.09,14.1,14.07,14.1,992000.0,14.09,14.1,14.07,14.1,992000.0
2013-01-25 13:40:00,14.1,14.14,14.09,14.13,1150000.0,14.1,14.14,14.09,14.13,1150000.0
2013-01-25 13:45:00,14.13,14.14,14.11,14.13,1282000.0,14.13,14.14,14.11,14.13,1282000.0
2013-01-25 13:50:00,14.14,14.19,14.13,14.18,2006000.0,14.14,14.19,14.13,14.18,2006000.0
2013-01-25 13:55:00,14.18,14.19,14.16,14.18,1102000.0,14.18,14.19,14.16,14.18,1102000.0
2013-01-25 14:00:00,14.18,14.21,14.18,14.2,1592000.0,14.18,14.21,14.18,14.2,1592000.0
2013-01-25 14:05:00,14.19,14.2,14.18,14.19,746000.0,14.19,14.2,14.18,14.19,746000.0
2013-01-25 14:10:00,14.19,14.24,14.19,14.22,1412000.0,14.19,14.24,14.19,14.22,1412000.0
2013-01-25 14:15:00,14.23,14.23,14.19,14.19,1204000.0,14.23,14.23,14.19,14.19,1204000.0
2013-01-25 14:20:00,14.19,14.19,14.16,14.17,1362000.0,14.19,14.19,14.16,14.17,1362000.0
2013-01-25 14:25:00,14.18,14.18,14.16,14.18,1110000.0,14.18,14.18,14.16,14.18,1110000.0
2013-01-25 14:30:00,14.17,14.18,14.17,14.17,602000.0,14.17,14.18,14.17,14.17,602000.0
2013-01-25 14:35:00,14.17,14.19,14.16,14.17,768000.0,14.17,14.19,14.16,14.17,768000.0
2013-01-25 14:40:00,14.16,14.18,14.15,14.18,586000.0,14.16,14.18,14.15,14.18,586000.0
2013-01-25 14:45:00,14.18,14.19,14.16,14.17,568000.0,14.18,14.19,14.16,14.17,568000.0
2013-01-25 14:50:00,14.17,14.18,14.14,14.15,1106000.0,14.17,14.18,14.14,14.15,1106000.0
2013-01-25 14:55:00,14.15,14.16,14.12,14.16,964000.0,14.15,14.16,14.12,14.16,964000.0
2013-01-25 15:00:00,14.16,14.17,14.14,14.15,966000.0,14.16,14.17,14.14,14.15,966000.0
2013-01-25 15:05:00,14.15,14.16,14.13,14.15,1014000.0,14.15,14.16,14.13,14.15,1014000.0
2013-01-25 15:10:00,14.15,14.15,14.12,14.14,1046000.0,14.15,14.15,14.12,14.14,1046000.0
2013-01-25 15:15:00,14.14,14.15,14.13,14.15,844000.0,14.14,14.15,14.13,14.15,844000.0
2013-01-25 15:20:00,14.15,14.16,14.14,14.15,914000.0,14.15,14.16,14.14,14.15,914000.0
2013-01-25 15:25:00,14.15,14.17,14.14,14.16,902000.0,14.15,14.17,14.14,14.16,902000.0
2013-01-25 15:30:00,14.16,14.16,14.14,14.14,938000.0,14.16,14.16,14.14,14.14,938000.0
2013-01-25 15:35:00,14.15,14.15,14.13,14.14,764000.0,14.15,14.15,14.13,14.14,764000.0
2013-01-25 15:40:00,14.14,14.14,14.13,14.13,1212000.0,14.14,14.14,14.13,14.13,1212000.0
2013-01-25 15:45:00,14.13,14.13,14.11,14.12,1276000.0,14.13,14.13,14.11,14.12,1276000.0
2013-01-25 15:50:00,14.12,14.17,14.12,14.16,2142000.0,14.12,14.17,14.12,14.16,2142000.0
2013-01-25 15:55:00,14.16,14.2,14.16,14.2,4006000.0,14.16,14.2,14.16,14.2,4006000.0
2013-01-28 09:30:00,14.19,14.22,14.08,14.15,4398000.0,14.19,14.22,14.08,14.15,4398000.0
2013-01-28 09:35:00,14.16,14.22,14.13,14.19,1826000.0,14.16,14.22,14.13,14.19,1826000.0
2013-01-28 09:40:00,14.19,14.21,14.15,14.15,1444000.0,14.19,14.21,14.15,14.15,1444000.0
2013-01-28 09:45:00,14.15,14.16,14.09,14.09,1494000.0,14.15,14.16,14.09,14.09,1494000.0
2013-01-28 09:50:00,14.09,14.09,14.04,14.06,2386000.0,14.09,14.09,14.04,14.06,2386000.0
2013-01-28 09:55:00,14.06,14.06,14.01,14.02,1828000.0,14.06,14.06,14.01,14.02,1828000.0
2013-01-28 10:00:00,14.02,14.02,13.96,14.01,2878000.0,14.02,14.02,13.96,14.01,2878000.0
2013-01-28 10:05:00,14.01,14.02,13.93,13.94,2418000.0,14.01,14.02,13.93,13.94,2418000.0
2013-01-28 10:10:00,13.93,13.97,13.92,13.95,2440000.0,13.93,13.97,13.92,13.95,2440000.0
2013-01-28 10:15:00,13.95,13.96,13.9,13.92,1586000.0,13.95,13.96,13.9,13.92,1586000.0
2013-01-28 10:20:00,13.92,13.96,13.89,13.96,2480000.0,13.92,13.96,13.89,13.96,2480000.0
2013-01-28 10:25:00,13.96,14.01,13.96,13.97,1640000.0,13.96,14.01,13.96,13.97,1640000.0
2013-01-28 10:30:00,13.97,13.97,13.93,13.94,1656000.0,13.97,13.97,13.93,13.94,1656000.0
2013-01-28 10:35:00,13.94,13.94,13.89,13.89,1784000.0,13.94,13.94,13.89,13.89,1784000.0
2013-01-28 10:40:00,13.89,13.92,13.88,13.91,2780000.0,13.89,13.92,13.88,13.91,2780000.0
2013-01-28 10:45:00,13.91,13.94,13.9,13.94,1596000.0,13.91,13.94,13.9,13.94,1596000.0
2013-01-28 10:50:00,13.94,13.96,13.92,13.92,932000.0,13.94,13.96,13.92,13.92,932000.0
2013-01-28 10:55:00,13.92,13.92,13.89,13.92,1318000.0,13.92,13.92,13.89,13.92,1318000.0
2013-01-28 11:00:00,13.92,13.93,13.9,13.92,1220000.0,13.92,13.93,13.9,13.92,1220000.0
2013-01-28 11:05:00,13.92,13.93,13.91,13.92,350000.0,13.92,13.93,13.91,13.92,350000.0
2013-01-28 11:10:00,13.93,13.93,13.88,13.89,612000.0,13.93,13.93,13.88,13.89,612000.0
2013-01-28 11:15:00,13.89,13.9,13.86,13.89,1312000.0,13.89,13.9,13.86,13.89,1312000.0
2013-01-28 11:20:00,13.9,13.9,13.87,13.87,426000.0,13.9,13.9,13.87,13.87,426000.0
2013-01-28 11:25:00,13.87,13.87,13.83,13.85,1950000.0,13.87,13.87,13.83,13.85,1950000.0
2013-01-28 11:30:00,13.85,13.89,13.85,13.88,1002000.0,13.85,13.89,13.85,13.88,1002000.0
2013-01-28 11:35:00,13.88,13.93,13.88,13.92,1052000.0,13.88,13.93,13.88,13.92,1052000.0
2013-01-28 11:40:00,13.92,13.92,13.9,13.92,460000.0,13.92,13.92,13.9,13.92,460000.0
2013-01-28 11:45:00,13.92,13.93,13.91,13.93,976000.0,13.92,13.93,13.91,13.93,976000.0
2013-01-28 11:50:00,13.93,13.93,13.89,13.89,552000.0,13.93,13.93,13.89,13.89,552000.0
2013-01-28 11:55:00,13.89,13.9,13.88,13.89,464000.0,13.89,13.9,13.88,13.89,464000.0
2013-01-28 12:00:00,13.89,13.9,13.87,13.88,626000.0,13.89,13.9,13.87,13.88,626000.0
2013-01-28 12:05:00,13.88,13.89,13.87,13.87,464000.0,13.88,13.89,13.87,13.87,464000.0
2013-01-28 12:10:00,13.87,13.88,13.84,13.84,554000.0,13.87,13.88,13.84,13.84,554000.0
2013-01-28 12:15:00,13.84,13.86,13.83,13.85,706000.0,13.84,13.86,13.83,13.85,706000.0
2013-01-28 12:20:00,13.85,13.85,13.82,13.83,678000.0,13.85,13.85,13.82,13.83,678000.0
2013-01-28 12:25:00,13.83,13.83,13.78,13.81,1272000.0,13.83,13.83,13.78,13.81,1272000.0
2013-01-28 12:30:00,13.81,13.85,13.81,13.84,930000.0,13.81,13.85,13.81,13.84,930000.0
2013-01-28 12:35:00,13.84,13.86,13.84,13.85,546000.0,13.84,13.86,13.84,13.85,546000.0
2013-01-28 12:40:00,13.85,13.88,13.85,13.86,550000.0,13.85,13.88,13.85,13.86,550000.0
2013-01-28 12:45:00,13.86,13.86,13.82,13.85,624000.0,13.86,13.86,13.82,13.85,624000.0
2013-01-28 12:50:00,13.85,13.86,13.83,13.83,460000.0,13.85,13.86,13.83,13.83,460000.0
2013-01-28 12:55:00,13.83,13.85,13.83,13.83,142000.0,13.83,13.85,13.83,13.83,142000.0
2013-01-28 13:00:00,13.83,13.83,13.81,13.82,454000.0,13.83,13.83,13.81,13.82,454000.0
2013-01-28 13:05:00,13.82,13.83,13.79,13.79,642000.0,13.82,13.83,13.79,13.79,642000.0
2013-01-28 13:10:00,13.79,13.81,13.77,13.8,626000.0,13.79,13.81,13.77,13.8,626000.0
2013-01-28 13:15:00,13.8,13.8,13.78,13.78,372000.0,13.8,13.8,13.78,13.78,372000.0
2013-01-28 13:20:00,13.79,13.79,13.72,13.75,1574000.0,13.79,13.79,13.72,13.75,1574000.0
2013-01-28 13:25:00,13.75,13.76,13.73,13.75,702000.0,13.75,13.76,13.73,13.75,702000.0
2013-01-28 13:30:00,13.75,13.77,13.74,13.76,406000.0,13.75,13.77,13.74,13.76,406000.0
2013-01-28 13:35:00,13.77,13.77,13.75,13.75,376000.0,13.77,13.77,13.75,13.75,376000.0
2013-01-28 13:40:00,13.76,13.78,13.75,13.78,280000.0,13.76,13.78,13.75,13.78,280000.0
2013-01-28 13:45:00,13.77,13.77,13.76,13.77,234000.0,13.77,13.77,13.76,13.77,234000.0
2013-01-28 13:50:00,13.76,13.78,13.76,13.77,590000.0,13.76,13.78,13.76,13.77,590000.0
2013-01-28 13:55:00,13.77,13.81,13.77,13.81,692000.0,13.77,13.81,13.77,13.81,692000.0
2013-01-28 14:00:00,13.81,13.83,13.81,13.82,782000.0,13.81,13.83,13.81,13.82,782000.0
2013-01-28 14:05:00,13.81,13.84,13.81,13.83,442000.0,13.81,13.84,13.81,13.83,442000.0
2013-01-28 14:10:00,13.83,13.87,13.83,13.87,372000.0,13.83,13.87,13.83,13.87,372000.0
2013-01-28 14:15:00,13.87,13.89,13.87,13.88,906000.0,13.87,13.89,13.87,13.88,906000.0
2013-01-28 14:20:00,13.88,13.89,13.87,13.87,332000.0,13.88,13.89,13.87,13.87,332000.0
2013-01-28 14:25:00,13.87,13.87,13.86,13.87,364000.0,13.87,13.87,13.86,13.87,364000.0
2013-01-28 14:30:00,13.87,13.88,13.84,13.85,382000.0,13.87,13.88,13.84,13.85,382000.0
2013-01-28 14:35:00,13.85,13.85,13.82,13.85,538000.0,13.85,13.85,13.82,13.85,538000.0
2013-01-28 14:40:00,13.85,13.87,13.85,13.86,504000.0,13.85,13.87,13.85,13.86,504000.0
2013-01-28 14:45:00,13.85,13.88,13.85,13.87,408000.0,13.85,13.88,13.85,13.87,408000.0
2013-01-28 14:50:00,13.87,13.88,13.87,13.88,350000.0,13.87,13.88,13.87,13.88,350000.0
2013-01-28 14:55:00,13.87,13.87,13.86,13.86,268000.0,13.87,13.87,13.86,13.86,268000.0
2013-01-28 15:00:00,13.87,13.88,13.86,13.88,944000.0,13.87,13.88,13.86,13.88,944000.0
2013-01-28 15:05:00,13.88,13.88,13.86,13.87,734000.0,13.88,13.88,13.86,13.87,734000.0
2013-01-28 15:10:00,13.87,13.88,13.84,13.85,1032000.0,13.87,13.88,13.84,13.85,1032000.0
2013-01-28 15:15:00,13.85,13.85,13.83,13.83,884000.0,13.85,13.85,13.83,13.83,884000.0
2013-01-28 15:20:00,13.84,13.84,13.78,13.78,1036000.0,13.84,13.84,13.78,13.78,1036000.0
2013-01-28 15:25:00,13.78,13.8,13.78,13.79,864000.0,13.78,13.8,13.78,13.79,864000.0
2013-01-28 15:30:00,13.79,13.81,13.78,13.81,652000.0,13.79,13.81,13.78,13.81,652000.0
2013-01-28 15:35:00,13.81,13.83,13.8,13.82,818000.0,13.81,13.83,13.8,13.82,818000.0
2013-01-28 15:40:00,13.82,13.83,13.81,13.81,528000.0,13.82,13.83,13.81,13.81,528000.0
2013-01-28 15:45:00,13.82,13.82,13.81,13.81,878000.0,13.82,13.82,13.81,13.81,878000.0
2013-01-28 15:50:00,13.81,13.83,13.81,13.83,1134000.0,13.81,13.83,13.81,13.83,1134000.0
2013-01-28 15:55:00,13.83,13.83,13.8,13.8,1958000.0,13.83,13.83,13.8,13.8,1958000.0
2013-01-29 09:30:00,13.77,13.77,13.64,13.64,4404000.0,13.77,13.77,13.64,13.64,4404000.0
2013-01-29 09:35:00,13.64,13.68,13.58,13.6,2778000.0,13.64,13.68,13.58,13.6,2778000.0
2013-01-29 09:40:00,13.6,13.63,13.57,13.57,2680000.0,13.6,13.63,13.57,13.57,2680000.0
2013-01-29 09:45:00,13.58,13.59,13.53,13.56,2430000.0,13.58,13.59,13.53,13.56,2430000.0
2013-01-29 09:50:00,13.56,13.61,13.53,13.57,2958000.0,13.56,13.61,13.53,13.57,2958000.0
2013-01-29 09:55:00,13.57,13.57,13.46,13.5,3282000.0,13.57,13.57,13.46,13.5,3282000.0
2013-01-29 10:00:00,13.49,13.5,13.41,13.44,3378000.0,13.49,13.5,13.41,13.44,3378000.0
2013-01-29 10:05:00,13.44,13.47,13.41,13.44,2042000.0,13.44,13.47,13.41,13.44,2042000.0
2013-01-29 10:10:00,13.46,13.47,13.44,13.45,2100000.0,13.46,13.47,13.44,13.45,2100000.0
2013-01-29 10:15:00,13.45,13.5,13.45,13.49,1878000.0,13.45,13.5,13.45,13.49,1878000.0
2013-01-29 10:20:00,13.49,13.54,13.49,13.53,2662000.0,13.49,13.54,13.49,13.53,2662000.0
2013-01-29 10:25:00,13.53,13.57,13.49,13.49,2904000.0,13.53,13.57,13.49,13.49,2904000.0
2013-01-29 10:30:00,13.49,13.5,13.44,13.46,1880000.0,13.49,13.5,13.44,13.46,1880000.0
2013-01-29 10:35:00,13.47,13.47,13.42,13.43,1574000.0,13.47,13.47,13.42,13.43,1574000.0
2013-01-29 10:40:00,13.43,13.5,13.43,13.49,1644000.0,13.43,13.5,13.43,13.49,1644000.0
2013-01-29 10:45:00,13.49,13.52,13.43,13.46,1324000.0,13.49,13.52,13.43,13.46,1324000.0
2013-01-29 10:50:00,13.45,13.48,13.44,13.48,872000.0,13.45,13.48,13.44,13.48,872000.0
2013-01-29 10:55:00,13.47,13.48,13.45,13.47,744000.0,13.47,13.48,13.45,13.47,744000.0
2013-01-29 11:00:00,13.47,13.56,13.47,13.55,1854000.0,13.47,13.56,13.47,13.55,1854000.0
2013-01-29 11:05:00,13.55,13.57,13.54,13.54,1224000.0,13.55,13.57,13.54,13.54,1224000.0
2013-01-29 11:10:00,13.54,13.54,13.47,13.48,1036000.0,13.54,13.54,13.47,13.48,1036000.0
2013-01-29 11:15:00,13.48,13.51,13.48,13.51,1164000.0,13.48,13.51,13.48,13.51,1164000.0
2013-01-29 11:20:00,13.5,13.52,13.49,13.51,1054000.0,13.5,13.52,13.49,13.51,1054000.0
2013-01-29 11:25:00,13.51,13.53,13.51,13.52,826000.0,13.51,13.53,13.51,13.52,826000.0
2013-01-29 11:30:00,13.51,13.55,13.51,13.54,826000.0,13.51,13.55,13.51,13.54,826000.0
2013-01-29 11:35:00,13.54,13.55,13.53,13.53,606000.0,13.54,13.55,13.53,13.53,606000.0
2013-01-29 11:40:00,13.53,13.53,13.51,13.52,832000.0,13.53,13.53,13.51,13.52,832000.0
2013-01-29 11:45:00,13.52,13.55,13.52,13.54,814000.0,13.52,13.55,13.52,13.54,814000.0
2013-01-29 11:50:00,13.53,13.56,13.53,13.55,620000.0,13.53,13.56,13.53,13.55,620000.0
2013-01-29 11:55:00,13.55,13.58,13.53,13.53,892000.0,13.55,13.58,13.53,13.53,892000.0
2013-01-29 12:00:00,13.53,13.54,13.52,13.53,644000.0,13.53,13.54,13.52,13.53,644000.0
2013-01-29 12:05:00,13.53,13.53,13.52,13.53,482000.0,13.53,13.53,13.52,13.53,482000.0
2013-01-29 12:10:00,13.53,13.55,13.52,13.52,482000.0,13.53,13.55,13.52,13.52,482000.0
2013-01-29 12:15:00,13.52,13.53,13.5,13.51,288000.0,13.52,13.53,13.5,13.51,288000.0
2013-01-29 12:20:00,13.51,13.51,13.47,13.51,648000.0,13.51,13.51,13.47,13.51,648000.0
2013-01-29 12:25:00,13.5,13.51,13.48,13.49,414000.0,13.5,13.51,13.48,13.49,414000.0
2013-01-29 12:30:00,13.48,13.49,13.47,13.49,528000.0,13.48,13.49,13.47,13.49,528000.0
2013-01-29 12:35:00,13.5,13.51,13.49,13.5,274000.0,13.5,13.51,13.49,13.5,274000.0
2013-01-29 12:40:00,13.5,13.5,13.48,13.48,616000.0,13.5,13.5,13.48,13.48,616000.0
2013-01-29 12:45:00,13.49,13.5,13.47,13.49,642000.0,13.49,13.5,13.47,13.49,642000.0
2013-01-29 12:50:00,13.48,13.52,13.48,13.51,708000.0,13.48,13.52,13.48,13.51,708000.0
2013-01-29 12:55:00,13.52,13.52,13.51,13.51,740000.0,13.52,13.52,13.51,13.51,740000.0
2013-01-29 13:00:00,13.51,13.53,13.5,13.52,582000.0,13.51,13.53,13.5,13.52,582000.0
2013-01-29 13:05:00,13.52,13.54,13.5,13.5,604000.0,13.52,13.54,13.5,13.5,604000.0
2013-01-29 13:10:00,13.51,13.52,13.49,13.5,590000.0,13.51,13.52,13.49,13.5,590000.0
2013-01-29 13:15:00,13.5,13.5,13.48,13.5,634000.0,13.5,13.5,13.48,13.5,634000.0
2013-01-29 13:20:00,13.5,13.5,13.49,13.49,334000.0,13.5,13.5,13.49,13.49,334000.0
2013-01-29 13:25:00,13.49,13.52,13.49,13.52,568000.0,13.49,13.52,13.49,13.52,568000.0
2013-01-29 13:30:00,13.51,13.52,13.51,13.51,888000.0,13.51,13.52,13.51,13.51,888000.0
2013-01-29 13:35:00,13.51,13.52,13.5,13.52,658000.0,13.51,13.52,13.5,13.52,658000.0
2013-01-29 13:40:00,13.51,13.52,13.51,13.52,800000.0,13.51,13.52,13.51,13.52,800000.0
2013-01-29 13:45:00,13.52,13.53,13.51,13.51,466000.0,13.52,13.53,13.51,13.51,466000.0
2013-01-29 13:50:00,13.51,13.51,13.49,13.49,798000.0,13.51,13.51,13.49,13.49,798000.0
2013-01-29 13:55:00,13.49,13.52,13.49,13.5,404000.0,13.49,13.52,13.49,13.5,404000.0
2013-01-29 14:00:00,13.5,13.51,13.49,13.5,380000.0,13.5,13.51,13.49,13.5,380000.0
2013-01-29 14:05:00,13.5,13.51,13.5,13.51,584000.0,13.5,13.51,13.5,13.51,584000.0
2013-01-29 14:10:00,13.51,13.51,13.49,13.49,548000.0,13.51,13.51,13.49,13.49,548000.0
2013-01-29 14:15:00,13.49,13.5,13.46,13.47,852000.0,13.49,13.5,13.46,13.47,852000.0
2013-01-29 14:20:00,13.47,13.48,13.44,13.48,1200000.0,13.47,13.48,13.44,13.48,1200000.0
2013-01-29 14:25:00,13.48,13.49,13.48,13.49,494000.0,13.48,13.49,13.48,13.49,494000.0
2013-01-29 14:30:00,13.49,13.49,13.47,13.49,428000.0,13.49,13.49,13.47,13.49,428000.0
2013-01-29 14:35:00,13.49,13.49,13.47,13.47,664000.0,13.49,13.49,13.47,13.47,664000.0
2013-01-29 14:40:00,13.47,13.47,13.42,13.44,1660000.0,13.47,13.47,13.42,13.44,1660000.0
2013-01-29 14:45:00,13.44,13.44,13.41,13.41,1388000.0,13.44,13.44,13.41,13.41,1388000.0
2013-01-29 14:50:00,13.41,13.41,13.35,13.37,2948000.0,13.41,13.41,13.35,13.37,2948000.0
2013-01-29 14:55:00,13.37,13.38,13.33,13.33,3052000.0,13.37,13.38,13.33,13.33,3052000.0
2013-01-29 15:00:00,13.34,13.38,13.33,13.37,2124000.0,13.34,13.38,13.33,13.37,2124000.0
2013-01-29 15:05:00,13.37,13.38,13.35,13.36,1046000.0,13.37,13.38,13.35,13.36,1046000.0
2013-01-29 15:10:00,13.36,13.42,13.36,13.39,1740000.0,13.36,13.42,13.36,13.39,1740000.0
2013-01-29 15:15:00,13.39,13.39,13.35,13.36,1452000.0,13.39,13.39,13.35,13.36,1452000.0
2013-01-29 15:20:00,13.36,13.39,13.35,13.39,1862000.0,13.36,13.39,13.35,13.39,1862000.0
2013-01-29 15:25:00,13.38,13.39,13.36,13.39,1500000.0,13.38,13.39,13.36,13.39,1500000.0
2013-01-29 15:30:00,13.39,13.45,13.38,13.43,2026000.0,13.39,13.45,13.38,13.43,2026000.0
2013-01-29 15:35:00,13.43,13.43,13.36,13.39,2406000.0,13.43,13.43,13.36,13.39,2406000.0
2013-01-29 15:40:00,13.39,13.43,13.38,13.42,2256000.0,13.39,13.43,13.38,13.42,2256000.0
2013-01-29 15:45:00,13.42,13.44,13.42,13.44,2200000.0,13.42,13.44,13.42,13.44,2200000.0
2013-01-29 15:50:00,13.44,13.44,13.41,13.41,3008000.0,13.44,13.44,13.41,13.41,3008000.0
2013-01-29 15:55:00,13.41,13.42,13.4,13.41,4878000.0,13.41,13.42,13.4,13.41,4878000.0
2013-01-30 09:30:00,14.16,14.21,13.84,13.96,22426000.0,14.16,14.21,13.84,13.96,22426000.0
2013-01-30 09:35:00,13.96,14.1,13.94,13.95,14078000.0,13.96,14.1,13.94,13.95,14078000.0
2013-01-30 09:40:00,13.96,13.97,13.77,13.79,13868000.0,13.96,13.97,13.77,13.79,13868000.0
2013-01-30 09:45:00,13.78,13.84,13.71,13.79,11178000.0,13.78,13.84,13.71,13.79,11178000.0
2013-01-30 09:50:00,13.78,13.9,13.76,13.86,6532000.0,13.78,13.9,13.76,13.86,6532000.0
2013-01-30 09:55:00,13.86,13.87,13.65,13.66,6452000.0,13.86,13.87,13.65,13.66,6452000.0
2013-01-30 10:00:00,13.66,13.68,13.51,13.52,9342000.0,13.66,13.68,13.51,13.52,9342000.0
2013-01-30 10:05:00,13.52,13.53,13.36,13.46,13980000.0,13.52,13.53,13.36,13.46,13980000.0
2013-01-30 10:10:00,13.46,13.55,13.41,13.43,6904000.0,13.46,13.55,13.41,13.43,6904000.0
2013-01-30 10:15:00,13.43,13.52,13.39,13.5,5118000.0,13.43,13.52,13.39,13.5,5118000.0
2013-01-30 10:20:00,13.51,13.58,13.5,13.52,5284000.0,13.51,13.58,13.5,13.52,5284000.0
2013-01-30 10:25:00,13.52,13.64,13.51,13.64,3792000.0,13.52,13.64,13.51,13.64,3792000.0
2013-01-30 10:30:00,13.64,13.64,13.57,13.6,3234000.0,13.64,13.64,13.57,13.6,3234000.0
2013-01-30 10:35:00,13.6,13.64,13.55,13.55,2952000.0,13.6,13.64,13.55,13.55,2952000.0
2013-01-30 10:40:00,13.55,13.57,13.51,13.56,2738000.0,13.55,13.57,13.51,13.56,2738000.0
2013-01-30 10:45:00,13.55,13.61,13.53,13.6,2494000.0,13.55,13.61,13.53,13.6,2494000.0
2013-01-30 10:50:00,13.59,13.74,13.59,13.69,3926000.0,13.59,13.74,13.59,13.69,3926000.0
2013-01-30 10:55:00,13.69,13.77,13.66,13.77,4676000.0,13.69,13.77,13.66,13.77,4676000.0
2013-01-30 11:00:00,13.77,13.82,13.74,13.8,5178000.0,13.77,13.82,13.74,13.8,5178000.0
2013-01-30 11:05:00,13.8,13.82,13.71,13.74,5120000.0,13.8,13.82,13.71,13.74,5120000.0
2013-01-30 11:10:00,13.74,13.74,13.69,13.71,1790000.0,13.74,13.74,13.69,13.71,1790000.0
2013-01-30 11:15:00,13.71,13.74,13.71,13.72,1314000.0,13.71,13.74,13.71,13.72,1314000.0
2013-01-30 11:20:00,13.72,13.82,13.72,13.77,3432000.0,13.72,13.82,13.72,13.77,3432000.0
2013-01-30 11:25:00,13.77,13.84,13.76,13.83,2420000.0,13.77,13.84,13.76,13.83,2420000.0
2013-01-30 11:30:00,13.83,13.88,13.81,13.83,3794000.0,13.83,13.88,13.81,13.83,3794000.0
2013-01-30 11:35:00,13.83,13.9,13.81,13.89,2342000.0,13.83,13.9,13.81,13.89,2342000.0
2013-01-30 11:40:00,13.89,13.9,13.83,13.85,2470000.0,13.89,13.9,13.83,13.85,2470000.0
2013-01-30 11:45:00,13.86,13.88,13.8,13.81,1202000.0,13.86,13.88,13.8,13.81,1202000.0
2013-01-30 11:50:00,13.81,13.83,13.78,13.82,2016000.0,13.81,13.83,13.78,13.82,2016000.0
2013-01-30 11:55:00,13.82,13.86,13.8,13.81,1200000.0,13.82,13.86,13.8,13.81,1200000.0
2013-01-30 12:00:00,13.8,13.82,13.79,13.81,742000.0,13.8,13.82,13.79,13.81,742000.0
2013-01-30 12:05:00,13.81,13.81,13.75,13.77,1918000.0,13.81,13.81,13.75,13.77,1918000.0
2013-01-30 12:10:00,13.77,13.79,13.75,13.77,1014000.0,13.77,13.79,13.75,13.77,1014000.0
2013-01-30 12:15:00,13.77,13.77,13.72,13.73,1688000.0,13.77,13.77,13.72,13.73,1688000.0
2013-01-30 12:20:00,13.73,13.73,13.7,13.71,900000.0,13.73,13.73,13.7,13.71,900000.0
2013-01-30 12:25:00,13.71,13.72,13.66,13.67,1498000.0,13.71,13.72,13.66,13.67,1498000.0
2013-01-30 12:30:00,13.67,13.74,13.67,13.71,1888000.0,13.67,13.74,13.67,13.71,1888000.0
2013-01-30 12:35:00,13.71,13.72,13.66,13.7,1350000.0,13.71,13.72,13.66,13.7,1350000.0
2013-01-30 12:40:00,13.71,13.71,13.65,13.69,1112000.0,13.71,13.71,13.65,13.69,1112000.0
2013-01-30 12:45:00,13.69,13.71,13.67,13.68,1000000.0,13.69,13.71,13.67,13.68,1000000.0
2013-01-30 12:50:00,13.69,13.73,13.69,13.71,1134000.0,13.69,13.73,13.69,13.71,1134000.0
2013-01-30 12:55:00,13.72,13.77,13.71,13.77,1236000.0,13.72,13.77,13.71,13.77,1236000.0
2013-01-30 13:00:00,13.76,13.77,13.74,13.76,712000.0,13.76,13.77,13.74,13.76,712000.0
2013-01-30 13:05:00,13.76,13.78,13.76,13.76,996000.0,13.76,13.78,13.76,13.76,996000.0
2013-01-30 13:10:00,13.76,13.76,13.7,13.7,1950000.0,13.76,13.76,13.7,13.7,1950000.0
2013-01-30 13:15:00,13.7,13.71,13.6,13.61,2082000.0,13.7,13.71,13.6,13.61,2082000.0
2013-01-30 13:20:00,13.61,13.65,13.6,13.63,1428000.0,13.61,13.65,13.6,13.63,1428000.0
2013-01-30 13:25:00,13.64,13.65,13.61,13.63,1488000.0,13.64,13.65,13.61,13.63,1488000.0
2013-01-30 13:30:00,13.63,13.63,13.58,13.58,1574000.0,13.63,13.63,13.58,13.58,1574000.0
2013-01-30 13:35:00,13.58,13.63,13.56,13.62,1556000.0,13.58,13.63,13.56,13.62,1556000.0
2013-01-30 13:40:00,13.62,13.66,13.61,13.63,788000.0,13.62,13.66,13.61,13.63,788000.0
2013-01-30 13:45:00,13.63,13.67,13.63,13.64,1310000.0,13.63,13.67,13.63,13.64,1310000.0
2013-01-30 13:50:00,13.64,13.68,13.64,13.67,746000.0,13.64,13.68,13.64,13.67,746000.0
2013-01-30 13:55:00,13.67,13.72,13.66,13.72,1278000.0,13.67,13.72,13.66,13.72,1278000.0
2013-01-30 14:00:00,13.72,13.74,13.69,13.71,1546000.0,13.72,13.74,13.69,13.71,1546000.0
2013-01-30 14:05:00,13.7,13.71,13.68,13.7,832000.0,13.7,13.71,13.68,13.7,832000.0
2013-01-30 14:10:00,13.7,13.73,13.68,13.69,1322000.0,13.7,13.73,13.68,13.69,1322000.0
2013-01-30 14:15:00,13.69,13.75,13.66,13.66,1516000.0,13.69,13.75,13.66,13.66,1516000.0
2013-01-30 14:20:00,13.67,13.69,13.63,13.65,1566000.0,13.67,13.69,13.63,13.65,1566000.0
2013-01-30 14:25:00,13.65,13.69,13.62,13.68,1302000.0,13.65,13.69,13.62,13.68,1302000.0
2013-01-30 14:30:00,13.68,13.69,13.65,13.67,986000.0,13.68,13.69,13.65,13.67,986000.0
2013-01-30 14:35:00,13.67,13.72,13.65,13.72,1356000.0,13.67,13.72,13.65,13.72,1356000.0
2013-01-30 14:40:00,13.72,13.73,13.67,13.67,1192000.0,13.72,13.73,13.67,13.67,1192000.0
2013-01-30 14:45:00,13.67,13.68,13.61,13.63,1422000.0,13.67,13.68,13.61,13.63,1422000.0
2013-01-30 14:50:00,13.63,13.67,13.63,13.65,830000.0,13.63,13.67,13.63,13.65,830000.0
2013-01-30 14:55:00,13.65,13.68,13.65,13.68,896000.0,13.65,13.68,13.65,13.68,896000.0
2013-01-30 15:00:00,13.68,13.69,13.64,13.64,910000.0,13.68,13.69,13.64,13.64,910000.0
2013-01-30 15:05:00,13.64,13.7,13.64,13.69,692000.0,13.64,13.7,13.64,13.69,692000.0
2013-01-30 15:10:00,13.69,13.69,13.66,13.66,924000.0,13.69,13.69,13.66,13.66,924000.0
2013-01-30 15:15:00,13.66,13.66,13.58,13.6,2708000.0,13.66,13.66,13.58,13.6,2708000.0
2013-01-30 15:20:00,13.6,13.6,13.58,13.58,1292000.0,13.6,13.6,13.58,13.58,1292000.0
2013-01-30 15:25:00,13.58,13.61,13.58,13.59,1076000.0,13.58,13.61,13.58,13.59,1076000.0
2013-01-30 15:30:00,13.59,13.61,13.58,13.58,1212000.0,13.59,13.61,13.58,13.58,1212000.0
2013-01-30 15:35:00,13.58,13.6,13.56,13.56,1620000.0,13.58,13.6,13.56,13.56,1620000.0
2013-01-30 15:40:00,13.56,13.62,13.54,13.6,2724000.0,13.56,13.62,13.54,13.6,2724000.0
2013-01-30 15:45:00,13.6,13.65,13.59,13.64,2182000.0,13.6,13.65,13.59,13.64,2182000.0
2013-01-30 15:50:00,13.64,13.64,13.6,13.61,1942000.0,13.64,13.64,13.6,13.61,1942000.0
2013-01-30 15:55:00,13.61,13.64,13.59,13.64,3936000.0,13.61,13.64,13.59,13.64,3936000.0
2013-01-31 09:30:00,13.55,13.63,13.52,13.6,3652000.0,13.55,13.63,13.52,13.6,3652000.0
2013-01-31 09:35:00,13.6,13.62,13.47,13.51,3076000.0,13.6,13.62,13.47,13.51,3076000.0
2013-01-31 09:40:00,13.51,13.61,13.51,13.54,2744000.0,13.51,13.61,13.51,13.54,2744000.0
2013-01-31 09:45:00,13.57,13.6,13.56,13.59,2224000.0,13.57,13.6,13.56,13.59,2224000.0
2013-01-31 09:50:00,13.58,13.68,13.58,13.68,2992000.0,13.58,13.68,13.58,13.68,2992000.0
2013-01-31 09:55:00,13.68,13.75,13.67,13.75,3902000.0,13.68,13.75,13.67,13.75,3902000.0
2013-01-31 10:00:00,13.74,13.8,13.71,13.72,4418000.0,13.74,13.8,13.71,13.72,4418000.0
2013-01-31 10:05:00,13.72,13.74,13.66,13.7,2892000.0,13.72,13.74,13.66,13.7,2892000.0
2013-01-31 10:10:00,13.7,13.73,13.68,13.69,1294000.0,13.7,13.73,13.68,13.69,1294000.0
2013-01-31 10:15:00,13.69,13.7,13.65,13.66,1094000.0,13.69,13.7,13.65,13.66,1094000.0
2013-01-31 10:20:00,13.66,13.66,13.6,13.63,1862000.0,13.66,13.66,13.6,13.63,1862000.0
2013-01-31 10:25:00,13.63,13.64,13.6,13.61,914000.0,13.63,13.64,13.6,13.61,914000.0
2013-01-31 10:30:00,13.61,13.67,13.57,13.67,1798000.0,13.61,13.67,13.57,13.67,1798000.0
2013-01-31 10:35:00,13.67,13.67,13.6,13.61,1036000.0,13.67,13.67,13.6,13.61,1036000.0
2013-01-31 10:40:00,13.61,13.63,13.59,13.6,1052000.0,13.61,13.63,13.59,13.6,1052000.0
2013-01-31 10:45:00,13.6,13.63,13.59,13.6,554000.0,13.6,13.63,13.59,13.6,554000.0
2013-01-31 10:50:00,13.59,13.6,13.55,13.56,1094000.0,13.59,13.6,13.55,13.56,1094000.0
2013-01-31 10:55:00,13.57,13.57,13.54,13.54,626000.0,13.57,13.57,13.54,13.54,626000.0
2013-01-31 11:00:00,13.53,13.55,13.53,13.53,968000.0,13.53,13.55,13.53,13.53,968000.0
2013-01-31 11:05:00,13.53,13.55,13.52,13.54,1286000.0,13.53,13.55,13.52,13.54,1286000.0
2013-01-31 11:10:00,13.54,13.55,13.53,13.53,784000.0,13.54,13.55,13.53,13.53,784000.0
2013-01-31 11:15:00,13.53,13.54,13.5,13.5,1120000.0,13.53,13.54,13.5,13.5,1120000.0
2013-01-31 11:20:00,13.51,13.53,13.49,13.51,846000.0,13.51,13.53,13.49,13.51,846000.0
2013-01-31 11:25:00,13.52,13.53,13.49,13.5,852000.0,13.52,13.53,13.49,13.5,852000.0
2013-01-31 11:30:00,13.5,13.5,13.46,13.47,1840000.0,13.5,13.5,13.46,13.47,1840000.0
2013-01-31 11:35:00,13.46,13.48,13.45,13.48,2012000.0,13.46,13.48,13.45,13.48,2012000.0
2013-01-31 11:40:00,13.47,13.48,13.45,13.45,948000.0,13.47,13.48,13.45,13.45,948000.0
2013-01-31 11:45:00,13.46,13.48,13.44,13.47,1480000.0,13.46,13.48,13.44,13.47,1480000.0
2013-01-31 11:50:00,13.47,13.48,13.44,13.44,712000.0,13.47,13.48,13.44,13.44,712000.0
2013-01-31 11:55:00,13.45,13.46,13.43,13.43,436000.0,13.45,13.46,13.43,13.43,436000.0
2013-01-31 12:00:00,13.43,13.45,13.43,13.43,966000.0,13.43,13.45,13.43,13.43,966000.0
2013-01-31 12:05:00,13.43,13.45,13.41,13.42,1078000.0,13.43,13.45,13.41,13.42,1078000.0
2013-01-31 12:10:00,13.42,13.43,13.38,13.39,1500000.0,13.42,13.43,13.38,13.39,1500000.0
2013-01-31 12:15:00,13.39,13.43,13.39,13.41,1006000.0,13.39,13.43,13.39,13.41,1006000.0
2013-01-31 12:20:00,13.41,13.42,13.4,13.41,512000.0,13.41,13.42,13.4,13.41,512000.0
2013-01-31 12:25:00,13.41,13.42,13.39,13.39,382000.0,13.41,13.42,13.39,13.39,382000.0
2013-01-31 12:30:00,13.39,13.4,13.36,13.37,1328000.0,13.39,13.4,13.36,13.37,1328000.0
2013-01-31 12:35:00,13.37,13.38,13.31,13.31,2320000.0,13.37,13.38,13.31,13.31,2320000.0
2013-01-31 12:40:00,13.31,13.31,13.28,13.28,3442000.0,13.31,13.31,13.28,13.28,3442000.0
2013-01-31 12:45:00,13.28,13.33,13.28,13.33,2470000.0,13.28,13.33,13.28,13.33,2470000.0
2013-01-31 12:50:00,13.33,13.35,13.32,13.33,1122000.0,13.33,13.35,13.32,13.33,1122000.0
2013-01-31 12:55:00,13.33,13.41,13.33,13.4,2778000.0,13.33,13.41,13.33,13.4,2778000.0
2013-01-31 13:00:00,13.41,13.41,13.37,13.37,1552000.0,13.41,13.41,13.37,13.37,1552000.0
2013-01-31 13:05:00,13.37,13.37,13.34,13.35,888000.0,13.37,13.37,13.34,13.35,888000.0
2013-01-31 13:10:00,13.35,13.36,13.33,13.34,1350000.0,13.35,13.36,13.33,13.34,1350000.0
2013-01-31 13:15:00,13.34,13.4,13.33,13.4,832000.0,13.34,13.4,13.33,13.4,832000.0
2013-01-31 13:20:00,13.39,13.43,13.38,13.38,1564000.0,13.39,13.43,13.38,13.38,1564000.0
2013-01-31 13:25:00,13.38,13.38,13.36,13.37,606000.0,13.38,13.38,13.36,13.37,606000.0
2013-01-31 13:30:00,13.37,13.37,13.33,13.34,672000.0,13.37,13.37,13.33,13.34,672000.0
2013-01-31 13:35:00,13.35,13.36,13.33,13.34,524000.0,13.35,13.36,13.33,13.34,524000.0
2013-01-31 13:40:00,13.34,13.36,13.34,13.36,754000.0,13.34,13.36,13.34,13.36,754000.0
2013-01-31 13:45:00,13.36,13.4,13.36,13.39,1814000.0,13.36,13.4,13.36,13.39,1814000.0
2013-01-31 13:50:00,13.39,13.41,13.39,13.41,962000.0,13.39,13.41,13.39,13.41,962000.0
2013-01-31 13:55:00,13.41,13.43,13.39,13.4,1402000.0,13.41,13.43,13.39,13.4,1402000.0
2013-01-31 14:00:00,13.4,13.4,13.35,13.36,1268000.0,13.4,13.4,13.35,13.36,1268000.0
2013-01-31 14:05:00,13.36,13.36,13.34,13.35,1000000.0,13.36,13.36,13.34,13.35,1000000.0
2013-01-31 14:10:00,13.35,13.37,13.35,13.36,504000.0,13.35,13.37,13.35,13.36,504000.0
2013-01-31 14:15:00,13.36,13.37,13.32,13.32,924000.0,13.36,13.37,13.32,13.32,924000.0
2013-01-31 14:20:00,13.32,13.34,13.31,13.34,1392000.0,13.32,13.34,13.31,13.34,1392000.0
2013-01-31 14:25:00,13.35,13.36,13.33,13.33,916000.0,13.35,13.36,13.33,13.33,916000.0
2013-01-31 14:30:00,13.33,13.33,13.31,13.32,1052000.0,13.33,13.33,13.31,13.32,1052000.0
2013-01-31 14:35:00,13.33,13.34,13.31,13.32,714000.0,13.33,13.34,13.31,13.32,714000.0
2013-01-31 14:40:00,13.32,13.34,13.28,13.3,1374000.0,13.32,13.34,13.28,13.3,1374000.0
2013-01-31 14:45:00,13.3,13.33,13.29,13.31,1366000.0,13.3,13.33,13.29,13.31,1366000.0
2013-01-31 14:50:00,13.31,13.33,13.31,13.32,658000.0,13.31,13.33,13.31,13.32,658000.0
2013-01-31 14:55:00,13.32,13.34,13.29,13.29,1232000.0,13.32,13.34,13.29,13.29,1232000.0
2013-01-31 15:00:00,13.29,13.29,13.26,13.28,2304000.0,13.29,13.29,13.26,13.28,2304000.0
2013-01-31 15:05:00,13.28,13.29,13.27,13.28,1126000.0,13.28,13.29,13.27,13.28,1126000.0
2013-01-31 15:10:00,13.28,13.29,13.27,13.28,1192000.0,13.28,13.29,13.27,13.28,1192000.0
2013-01-31 15:15:00,13.28,13.28,13.22,13.23,2870000.0,13.28,13.28,13.22,13.23,2870000.0
2013-01-31 15:20:00,13.24,13.25,13.21,13.21,2508000.0,13.24,13.25,13.21,13.21,2508000.0
2013-01-31 15:25:00,13.21,13.22,13.19,13.21,2024000.0,13.21,13.22,13.19,13.21,2024000.0
2013-01-31 15:30:00,13.21,13.26,13.2,13.25,2170000.0,13.21,13.26,13.2,13.25,2170000.0
2013-01-31 15:35:00,13.25,13.26,13.23,13.25,1618000.0,13.25,13.26,13.23,13.25,1618000.0
2013-01-31 15:40:00,13.25,13.28,13.25,13.27,2626000.0,13.25,13.28,13.25,13.27,2626000.0
2013-01-31 15:45:00,13.27,13.29,13.26,13.26,3028000.0,13.27,13.29,13.26,13.26,3028000.0
2013-01-31 15:50:00,13.26,13.29,13.25,13.27,3444000.0,13.26,13.29,13.25,13.27,3444000.0
2013-01-31 15:55:00,13.27,13.31,13.26,13.28,3992000.0,13.27,13.31,13.26,13.28,3992000.0
2013-02-01 09:30:00,13.42,13.45,13.33,13.35,6502000.0,13.42,13.45,13.33,13.35,6502000.0
2013-02-01 09:35:00,13.35,13.41,13.31,13.31,2944000.0,13.35,13.41,13.31,13.31,2944000.0
2013-02-01 09:40:00,13.32,13.32,13.26,13.28,2716000.0,13.32,13.32,13.26,13.28,2716000.0
2013-02-01 09:45:00,13.28,13.28,13.23,13.25,2460000.0,13.28,13.28,13.23,13.25,2460000.0
2013-02-01 09:50:00,13.25,13.28,13.22,13.28,1644000.0,13.25,13.28,13.22,13.28,1644000.0
2013-02-01 09:55:00,13.28,13.31,13.22,13.22,1720000.0,13.28,13.31,13.22,13.22,1720000.0
2013-02-01 10:00:00,13.23,13.27,13.2,13.24,3050000.0,13.23,13.27,13.2,13.24,3050000.0
2013-02-01 10:05:00,13.24,13.28,13.23,13.24,2574000.0,13.24,13.28,13.23,13.24,2574000.0
2013-02-01 10:10:00,13.24,13.25,13.21,13.24,3112000.0,13.24,13.25,13.21,13.24,3112000.0
2013-02-01 10:15:00,13.24,13.25,13.23,13.24,1726000.0,13.24,13.25,13.23,13.24,1726000.0
2013-02-01 10:20:00,13.23,13.24,13.2,13.2,2130000.0,13.23,13.24,13.2,13.2,2130000.0
2013-02-01 10:25:00,13.2,13.2,13.15,13.16,2604000.0,13.2,13.2,13.15,13.16,2604000.0
2013-02-01 10:30:00,13.16,13.19,13.14,13.19,2928000.0,13.16,13.19,13.14,13.19,2928000.0
2013-02-01 10:35:00,13.19,13.22,13.18,13.2,1100000.0,13.19,13.22,13.18,13.2,1100000.0
2013-02-01 10:40:00,13.2,13.21,13.16,13.16,1350000.0,13.2,13.21,13.16,13.16,1350000.0
2013-02-01 10:45:00,13.16,13.2,13.15,13.19,1186000.0,13.16,13.2,13.15,13.19,1186000.0
2013-02-01 10:50:00,13.19,13.2,13.17,13.17,1128000.0,13.19,13.2,13.17,13.17,1128000.0
2013-02-01 10:55:00,13.17,13.27,13.17,13.25,2924000.0,13.17,13.27,13.17,13.25,2924000.0
2013-02-01 11:00:00,13.25,13.28,13.24,13.26,1932000.0,13.25,13.28,13.24,13.26,1932000.0
2013-02-01 11:05:00,13.27,13.29,13.25,13.27,1032000.0,13.27,13.29,13.25,13.27,1032000.0
2013-02-01 11:10:00,13.26,13.26,13.24,13.24,860000.0,13.26,13.26,13.24,13.24,860000.0
2013-02-01 11:15:00,13.24,13.26,13.24,13.24,922000.0,13.24,13.26,13.24,13.24,922000.0
2013-02-01 11:20:00,13.24,13.25,13.24,13.24,518000.0,13.24,13.25,13.24,13.24,518000.0
2013-02-01 11:25:00,13.24,13.24,13.2,13.2,1596000.0,13.24,13.24,13.2,13.2,1596000.0
2013-02-01 11:30:00,13.2,13.22,13.19,13.2,2870000.0,13.2,13.22,13.19,13.2,2870000.0
2013-02-01 11:35:00,13.2,13.21,13.16,13.16,1302000.0,13.2,13.21,13.16,13.16,1302000.0
2013-02-01 11:40:00,13.16,13.23,13.16,13.22,1538000.0,13.16,13.23,13.16,13.22,1538000.0
2013-02-01 11:45:00,13.22,13.25,13.22,13.23,1144000.0,13.22,13.25,13.22,13.23,1144000.0
2013-02-01 11:50:00,13.23,13.27,13.22,13.27,1484000.0,13.23,13.27,13.22,13.27,1484000.0
2013-02-01 11:55:00,13.27,13.33,13.26,13.3,2894000.0,13.27,13.33,13.26,13.3,2894000.0
2013-02-01 12:00:00,13.3,13.31,13.29,13.29,936000.0,13.3,13.31,13.29,13.29,936000.0
2013-02-01 12:05:00,13.3,13.33,13.29,13.32,1536000.0,13.3,13.33,13.29,13.32,1536000.0
2013-02-01 12:10:00,13.32,13.32,13.29,13.3,1432000.0,13.32,13.32,13.29,13.3,1432000.0
2013-02-01 12:15:00,13.3,13.3,13.28,13.29,712000.0,13.3,13.3,13.28,13.29,712000.0
2013-02-01 12:20:00,13.29,13.3,13.28,13.29,534000.0,13.29,13.3,13.28,13.29,534000.0
2013-02-01 12:25:00,13.28,13.3,13.28,13.3,292000.0,13.28,13.3,13.28,13.3,292000.0
2013-02-01 12:30:00,13.29,13.31,13.29,13.3,2012000.0,13.29,13.31,13.29,13.3,2012000.0
2013-02-01 12:35:00,13.3,13.31,13.3,13.3,1012000.0,13.3,13.31,13.3,13.3,1012000.0
2013-02-01 12:40:00,13.3,13.32,13.29,13.32,688000.0,13.3,13.32,13.29,13.32,688000.0
2013-02-01 12:45:00,13.32,13.32,13.29,13.3,630000.0,13.32,13.32,13.29,13.3,630000.0
2013-02-01 12:50:00,13.31,13.32,13.3,13.31,420000.0,13.31,13.32,13.3,13.31,420000.0
2013-02-01 12:55:00,13.31,13.32,13.31,13.31,414000.0,13.31,13.32,13.31,13.31,414000.0
2013-02-01 13:00:00,13.31,13.33,13.31,13.32,1266000.0,13.31,13.33,13.31,13.32,1266000.0
2013-02-01 13:05:00,13.31,13.32,13.29,13.3,736000.0,13.31,13.32,13.29,13.3,736000.0
2013-02-01 13:10:00,13.3,13.31,13.29,13.3,434000.0,13.3,13.31,13.29,13.3,434000.0
2013-02-01 13:15:00,13.3,13.3,13.26,13.26,1324000.0,13.3,13.3,13.26,13.26,1324000.0
2013-02-01 13:20:00,13.26,13.27,13.24,13.27,1384000.0,13.26,13.27,13.24,13.27,1384000.0
2013-02-01 13:25:00,13.27,13.27,13.25,13.27,294000.0,13.27,13.27,13.25,13.27,294000.0
2013-02-01 13:30:00,13.27,13.29,13.25,13.28,2572000.0,13.27,13.29,13.25,13.28,2572000.0
2013-02-01 13:35:00,13.28,13.29,13.25,13.28,982000.0,13.28,13.29,13.25,13.28,982000.0
2013-02-01 13:40:00,13.27,13.3,13.27,13.29,2290000.0,13.27,13.3,13.27,13.29,2290000.0
2013-02-01 13:45:00,13.3,13.3,13.26,13.28,1076000.0,13.3,13.3,13.26,13.28,1076000.0
2013-02-01 13:50:00,13.28,13.31,13.28,13.29,1392000.0,13.28,13.31,13.28,13.29,1392000.0
2013-02-01 13:55:00,13.29,13.3,13.26,13.27,1060000.0,13.29,13.3,13.26,13.27,1060000.0
2013-02-01 14:00:00,13.27,13.28,13.26,13.26,380000.0,13.27,13.28,13.26,13.26,380000.0
2013-02-01 14:05:00,13.26,13.28,13.26,13.28,492000.0,13.26,13.28,13.26,13.28,492000.0
2013-02-01 14:10:00,13.27,13.28,13.26,13.26,730000.0,13.27,13.28,13.26,13.26,730000.0
2013-02-01 14:15:00,13.27,13.27,13.26,13.27,464000.0,13.27,13.27,13.26,13.27,464000.0
2013-02-01 14:20:00,13.27,13.28,13.26,13.27,446000.0,13.27,13.28,13.26,13.27,446000.0
2013-02-01 14:25:00,13.28,13.28,13.26,13.27,396000.0,13.28,13.28,13.26,13.27,396000.0
2013-02-01 14:30:00,13.27,13.27,13.24,13.24,902000.0,13.27,13.27,13.24,13.24,902000.0
2013-02-01 14:35:00,13.24,13.25,13.23,13.24,1132000.0,13.24,13.25,13.23,13.24,1132000.0
2013-02-01 14:40:00,13.24,13.25,13.24,13.24,744000.0,13.24,13.25,13.24,13.24,744000.0
2013-02-01 14:45:00,13.24,13.25,13.24,13.24,690000.0,13.24,13.25,13.24,13.24,690000.0
2013-02-01 14:50:00,13.24,13.24,13.22,13.22,922000.0,13.24,13.24,13.22,13.22,922000.0
2013-02-01 14:55:00,13.22,13.23,13.22,13.22,312000.0,13.22,13.23,13.22,13.22,312000.0
2013-02-01 15:00:00,13.22,13.23,13.21,13.21,608000.0,13.22,13.23,13.21,13.21,608000.0
2013-02-01 15:05:00,13.22,13.23,13.21,13.23,786000.0,13.22,13.23,13.21,13.23,786000.0
2013-02-01 15:10:00,13.23,13.25,13.23,13.24,712000.0,13.23,13.25,13.23,13.24,712000.0
2013-02-01 15:15:00,13.24,13.24,13.23,13.23,618000.0,13.24,13.24,13.23,13.23,618000.0
2013-02-01 15:20:00,13.23,13.24,13.21,13.22,768000.0,13.23,13.24,13.21,13.22,768000.0
2013-02-01 15:25:00,13.22,13.22,13.18,13.18,1650000.0,13.22,13.22,13.18,13.18,1650000.0
2013-02-01 15:30:00,13.19,13.2,13.17,13.2,1876000.0,13.19,13.2,13.17,13.2,1876000.0
2013-02-01 15:35:00,13.19,13.22,13.19,13.22,1972000.0,13.19,13.22,13.19,13.22,1972000.0
2013-02-01 15:40:00,13.22,13.25,13.22,13.24,2420000.0,13.22,13.25,13.22,13.24,2420000.0
2013-02-01 15:45:00,13.24,13.25,13.24,13.24,1344000.0,13.24,13.25,13.24,13.24,1344000.0
2013-02-01 15:50:00,13.24,13.25,13.24,13.25,1908000.0,13.24,13.25,13.24,13.25,1908000.0
2013-02-01 15:55:00,13.25,13.25,13.24,13.24,3918000.0,13.25,13.25,13.24,13.24,3918000.0
2013-02-04 09:30:00,13.14,13.23,13.14,13.22,2566000.0,13.14,13.23,13.14,13.22,2566000.0
2013-02-04 09:35:00,13.22,13.23,13.14,13.17,1386000.0,13.22,13.23,13.14,13.17,1386000.0
2013-02-04 09:40:00,13.17,13.17,13.1,13.14,2072000.0,13.17,13.17,13.1,13.14,2072000.0
2013-02-04 09:45:00,13.14,13.15,13.09,13.11,1290000.0,13.14,13.15,13.09,13.11,1290000.0
2013-02-04 09:50:00,13.11,13.14,13.08,13.08,910000.0,13.11,13.14,13.08,13.08,910000.0
2013-02-04 09:55:00,13.08,13.15,13.07,13.12,1576000.0,13.08,13.15,13.07,13.12,1576000.0
2013-02-04 10:00:00,13.12,13.12,13.06,13.07,1590000.0,13.12,13.12,13.06,13.07,1590000.0
2013-02-04 10:05:00,13.06,13.1,13.06,13.1,1004000.0,13.06,13.1,13.06,13.1,1004000.0
2013-02-04 10:10:00,13.1,13.13,13.08,13.11,706000.0,13.1,13.13,13.08,13.11,706000.0
2013-02-04 10:15:00,13.12,13.12,13.1,13.11,1106000.0,13.12,13.12,13.1,13.11,1106000.0
2013-02-04 10:20:00,13.11,13.14,13.11,13.13,1222000.0,13.11,13.14,13.11,13.13,1222000.0
2013-02-04 10:25:00,13.13,13.19,13.13,13.15,1518000.0,13.13,13.19,13.13,13.15,1518000.0
2013-02-04 10:30:00,13.15,13.18,13.14,13.14,1082000.0,13.15,13.18,13.14,13.14,1082000.0
2013-02-04 10:35:00,13.14,13.18,13.14,13.17,718000.0,13.14,13.18,13.14,13.17,718000.0
2013-02-04 10:40:00,13.16,13.19,13.15,13.16,1534000.0,13.16,13.19,13.15,13.16,1534000.0
2013-02-04 10:45:00,13.16,13.18,13.14,13.15,1266000.0,13.16,13.18,13.14,13.15,1266000.0
2013-02-04 10:50:00,13.15,13.15,13.11,13.12,518000.0,13.15,13.15,13.11,13.12,518000.0
2013-02-04 10:55:00,13.12,13.13,13.1,13.11,790000.0,13.12,13.13,13.1,13.11,790000.0
2013-02-04 11:00:00,13.1,13.12,13.08,13.12,1094000.0,13.1,13.12,13.08,13.12,1094000.0
2013-02-04 11:05:00,13.11,13.12,13.07,13.09,982000.0,13.11,13.12,13.07,13.09,982000.0
2013-02-04 11:10:00,13.1,13.11,13.09,13.11,646000.0,13.1,13.11,13.09,13.11,646000.0
2013-02-04 11:15:00,13.11,13.11,13.09,13.1,874000.0,13.11,13.11,13.09,13.1,874000.0
2013-02-04 11:20:00,13.1,13.1,13.08,13.08,442000.0,13.1,13.1,13.08,13.08,442000.0
2013-02-04 11:25:00,13.08,13.09,13.06,13.08,1238000.0,13.08,13.09,13.06,13.08,1238000.0
2013-02-04 11:30:00,13.07,13.07,13.03,13.05,1918000.0,13.07,13.07,13.03,13.05,1918000.0
2013-02-04 11:35:00,13.04,13.05,13.0,13.01,2088000.0,13.04,13.05,13.0,13.01,2088000.0
2013-02-04 11:40:00,13.01,13.02,12.99,13.01,1572000.0,13.01,13.02,12.99,13.01,1572000.0
2013-02-04 11:45:00,13.01,13.04,13.01,13.04,662000.0,13.01,13.04,13.01,13.04,662000.0
2013-02-04 11:50:00,13.03,13.04,13.01,13.02,444000.0,13.03,13.04,13.01,13.02,444000.0
2013-02-04 11:55:00,13.01,13.02,12.98,12.99,780000.0,13.01,13.02,12.98,12.99,780000.0
2013-02-04 12:00:00,12.99,13.01,12.98,13.0,642000.0,12.99,13.01,12.98,13.0,642000.0
2013-02-04 12:05:00,13.0,13.01,12.97,12.98,1324000.0,13.0,13.01,12.97,12.98,1324000.0
2013-02-04 12:10:00,12.98,13.02,12.98,13.0,702000.0,12.98,13.02,12.98,13.0,702000.0
2013-02-04 12:15:00,13.0,13.02,12.99,13.01,578000.0,13.0,13.02,12.99,13.01,578000.0
2013-02-04 12:20:00,13.01,13.02,13.0,13.01,576000.0,13.01,13.02,13.0,13.01,576000.0
2013-02-04 12:25:00,13.01,13.03,13.01,13.02,496000.0,13.01,13.03,13.01,13.02,496000.0
2013-02-04 12:30:00,13.02,13.03,13.01,13.02,246000.0,13.02,13.03,13.01,13.02,246000.0
2013-02-04 12:35:00,13.02,13.03,13.01,13.03,456000.0,13.02,13.03,13.01,13.03,456000.0
2013-02-04 12:40:00,13.03,13.04,13.02,13.02,548000.0,13.03,13.04,13.02,13.02,548000.0
2013-02-04 12:45:00,13.03,13.03,13.01,13.01,218000.0,13.03,13.03,13.01,13.01,218000.0
2013-02-04 12:50:00,13.01,13.01,12.99,12.99,352000.0,13.01,13.01,12.99,12.99,352000.0
2013-02-04 12:55:00,12.99,13.0,12.98,13.0,462000.0,12.99,13.0,12.98,13.0,462000.0
2013-02-04 13:00:00,13.0,13.01,12.99,13.0,342000.0,13.0,13.01,12.99,13.0,342000.0
2013-02-04 13:05:00,13.0,13.04,13.0,13.03,624000.0,13.0,13.04,13.0,13.03,624000.0
2013-02-04 13:10:00,13.03,13.04,13.02,13.03,376000.0,13.03,13.04,13.02,13.03,376000.0
2013-02-04 13:15:00,13.03,13.03,13.02,13.03,620000.0,13.03,13.03,13.02,13.03,620000.0
2013-02-04 13:20:00,13.03,13.04,13.02,13.03,336000.0,13.03,13.04,13.02,13.03,336000.0
2013-02-04 13:25:00,13.03,13.04,12.99,13.0,424000.0,13.03,13.04,12.99,13.0,424000.0
2013-02-04 13:30:00,13.0,13.0,12.98,12.99,872000.0,13.0,13.0,12.98,12.99,872000.0
2013-02-04 13:35:00,12.99,13.0,12.98,12.98,382000.0,12.99,13.0,12.98,12.98,382000.0
2013-02-04 13:40:00,12.99,12.99,12.98,12.99,372000.0,12.99,12.99,12.98,12.99,372000.0
2013-02-04 13:45:00,12.99,12.99,12.95,12.97,1042000.0,12.99,12.99,12.95,12.97,1042000.0
2013-02-04 13:50:00,12.98,12.98,12.96,12.97,504000.0,12.98,12.98,12.96,12.97,504000.0
2013-02-04 13:55:00,12.97,12.99,12.97,12.99,372000.0,12.97,12.99,12.97,12.99,372000.0
2013-02-04 14:00:00,12.99,13.0,12.97,13.0,982000.0,12.99,13.0,12.97,13.0,982000.0
2013-02-04 14:05:00,13.0,13.0,12.97,12.97,606000.0,13.0,13.0,12.97,12.97,606000.0
2013-02-04 14:10:00,12.98,12.98,12.97,12.98,544000.0,12.98,12.98,12.97,12.98,544000.0
2013-02-04 14:15:00,12.98,13.0,12.98,12.99,836000.0,12.98,13.0,12.98,12.99,836000.0
2013-02-04 14:20:00,12.99,12.99,12.96,12.97,680000.0,12.99,12.99,12.96,12.97,680000.0
2013-02-04 14:25:00,12.96,13.0,12.95,13.0,906000.0,12.96,13.0,12.95,13.0,906000.0
2013-02-04 14:30:00,13.0,13.01,12.99,12.99,1034000.0,13.0,13.01,12.99,12.99,1034000.0
2013-02-04 14:35:00,13.0,13.0,12.99,13.0,512000.0,13.0,13.0,12.99,13.0,512000.0
2013-02-04 14:40:00,13.0,13.01,12.99,13.01,598000.0,13.0,13.01,12.99,13.01,598000.0
2013-02-04 14:45:00,13.01,13.01,12.98,12.99,442000.0,13.01,13.01,12.98,12.99,442000.0
2013-02-04 14:50:00,12.99,12.99,12.97,12.98,328000.0,12.99,12.99,12.97,12.98,328000.0
2013-02-04 14:55:00,12.98,13.01,12.97,13.0,590000.0,12.98,13.01,12.97,13.0,590000.0
2013-02-04 15:00:00,13.0,13.0,12.99,12.99,622000.0,13.0,13.0,12.99,12.99,622000.0
2013-02-04 15:05:00,12.99,13.0,12.99,13.0,426000.0,12.99,13.0,12.99,13.0,426000.0
2013-02-04 15:10:00,13.0,13.0,12.99,13.0,438000.0,13.0,13.0,12.99,13.0,438000.0
2013-02-04 15:15:00,13.0,13.0,12.99,12.99,406000.0,13.0,13.0,12.99,12.99,406000.0
2013-02-04 15:20:00,12.99,13.01,12.98,12.99,666000.0,12.99,13.01,12.98,12.99,666000.0
2013-02-04 15:25:00,12.99,13.04,12.99,13.02,762000.0,12.99,13.04,12.99,13.02,762000.0
2013-02-04 15:30:00,13.02,13.02,12.99,12.99,1146000.0,13.02,13.02,12.99,12.99,1146000.0
2013-02-04 15:35:00,12.99,13.01,12.99,13.0,1288000.0,12.99,13.01,12.99,13.0,1288000.0
2013-02-04 15:40:00,13.0,13.0,12.97,12.99,1056000.0,13.0,13.0,12.97,12.99,1056000.0
2013-02-04 15:45:00,12.99,13.0,12.99,12.99,1458000.0,12.99,13.0,12.99,12.99,1458000.0
2013-02-04 15:50:00,12.99,13.0,12.97,13.0,2042000.0,12.99,13.0,12.97,13.0,2042000.0
2013-02-04 15:55:00,13.0,13.02,12.99,13.0,2570000.0,13.0,13.02,12.99,13.0,2570000.0
2013-02-05 09:30:00,13.12,13.22,13.09,13.16,5438000.0,13.12,13.22,13.09,13.16,5438000.0
2013-02-05 09:35:00,13.16,13.2,13.13,13.17,1886000.0,13.16,13.2,13.13,13.17,1886000.0
2013-02-05 09:40:00,13.17,13.19,13.12,13.17,1448000.0,13.17,13.19,13.12,13.17,1448000.0
2013-02-05 09:45:00,13.17,13.18,13.07,13.11,1282000.0,13.17,13.18,13.07,13.11,1282000.0
2013-02-05 09:50:00,13.13,13.15,13.11,13.14,852000.0,13.13,13.15,13.11,13.14,852000.0
2013-02-05 09:55:00,13.14,13.17,13.14,13.17,1186000.0,13.14,13.17,13.14,13.17,1186000.0
2013-02-05 10:00:00,13.17,13.25,13.16,13.23,1964000.0,13.17,13.25,13.16,13.23,1964000.0
2013-02-05 10:05:00,13.23,13.28,13.21,13.22,2346000.0,13.23,13.28,13.21,13.22,2346000.0
2013-02-05 10:10:00,13.22,13.24,13.21,13.23,788000.0,13.22,13.24,13.21,13.23,788000.0
2013-02-05 10:15:00,13.23,13.26,13.23,13.24,1432000.0,13.23,13.26,13.23,13.24,1432000.0
2013-02-05 10:20:00,13.24,13.25,13.23,13.25,678000.0,13.24,13.25,13.23,13.25,678000.0
2013-02-05 10:25:00,13.25,13.26,13.23,13.26,816000.0,13.25,13.26,13.23,13.26,816000.0
2013-02-05 10:30:00,13.26,13.27,13.21,13.23,1402000.0,13.26,13.27,13.21,13.23,1402000.0
2013-02-05 10:35:00,13.23,13.25,13.23,13.24,760000.0,13.23,13.25,13.23,13.24,760000.0
2013-02-05 10:40:00,13.24,13.25,13.24,13.25,1010000.0,13.24,13.25,13.24,13.25,1010000.0
2013-02-05 10:45:00,13.25,13.26,13.25,13.25,658000.0,13.25,13.26,13.25,13.25,658000.0
2013-02-05 10:50:00,13.26,13.29,13.25,13.28,1826000.0,13.26,13.29,13.25,13.28,1826000.0
2013-02-05 10:55:00,13.29,13.35,13.28,13.32,1950000.0,13.29,13.35,13.28,13.32,1950000.0
2013-02-05 11:00:00,13.32,13.35,13.32,13.34,1700000.0,13.32,13.35,13.32,13.34,1700000.0
2013-02-05 11:05:00,13.34,13.35,13.32,13.34,1046000.0,13.34,13.35,13.32,13.34,1046000.0
2013-02-05 11:10:00,13.35,13.39,13.35,13.38,2060000.0,13.35,13.39,13.35,13.38,2060000.0
2013-02-05 11:15:00,13.38,13.38,13.35,13.35,1012000.0,13.38,13.38,13.35,13.35,1012000.0
2013-02-05 11:20:00,13.35,13.35,13.34,13.34,510000.0,13.35,13.35,13.34,13.34,510000.0
2013-02-05 11:25:00,13.34,13.34,13.33,13.33,1210000.0,13.34,13.34,13.33,13.33,1210000.0
2013-02-05 11:30:00,13.33,13.34,13.32,13.33,766000.0,13.33,13.34,13.32,13.33,766000.0
2013-02-05 11:35:00,13.33,13.33,13.25,13.26,3752000.0,13.33,13.33,13.25,13.26,3752000.0
2013-02-05 11:40:00,13.26,13.27,13.21,13.22,1174000.0,13.26,13.27,13.21,13.22,1174000.0
2013-02-05 11:45:00,13.22,13.25,13.21,13.25,868000.0,13.22,13.25,13.21,13.25,868000.0
2013-02-05 11:50:00,13.24,13.25,13.23,13.24,372000.0,13.24,13.25,13.23,13.24,372000.0
2013-02-05 11:55:00,13.23,13.27,13.23,13.26,862000.0,13.23,13.27,13.23,13.26,862000.0
2013-02-05 12:00:00,13.26,13.29,13.25,13.29,542000.0,13.26,13.29,13.25,13.29,542000.0
2013-02-05 12:05:00,13.29,13.3,13.28,13.3,1194000.0,13.29,13.3,13.28,13.3,1194000.0
2013-02-05 12:10:00,13.3,13.34,13.3,13.32,1210000.0,13.3,13.34,13.3,13.32,1210000.0
2013-02-05 12:15:00,13.32,13.32,13.3,13.31,1278000.0,13.32,13.32,13.3,13.31,1278000.0
2013-02-05 12:20:00,13.31,13.32,13.3,13.31,690000.0,13.31,13.32,13.3,13.31,690000.0
2013-02-05 12:25:00,13.32,13.32,13.3,13.3,358000.0,13.32,13.32,13.3,13.3,358000.0
2013-02-05 12:30:00,13.3,13.31,13.29,13.31,556000.0,13.3,13.31,13.29,13.31,556000.0
2013-02-05 12:35:00,13.31,13.32,13.3,13.31,584000.0,13.31,13.32,13.3,13.31,584000.0
2013-02-05 12:40:00,13.31,13.32,13.31,13.32,180000.0,13.31,13.32,13.31,13.32,180000.0
2013-02-05 12:45:00,13.32,13.35,13.32,13.35,1044000.0,13.32,13.35,13.32,13.35,1044000.0
2013-02-05 12:50:00,13.35,13.35,13.31,13.31,490000.0,13.35,13.35,13.31,13.31,490000.0
2013-02-05 12:55:00,13.32,13.32,13.3,13.3,164000.0,13.32,13.32,13.3,13.3,164000.0
2013-02-05 13:00:00,13.3,13.34,13.3,13.33,600000.0,13.3,13.34,13.3,13.33,600000.0
2013-02-05 13:05:00,13.34,13.34,13.32,13.34,138000.0,13.34,13.34,13.32,13.34,138000.0
2013-02-05 13:10:00,13.34,13.34,13.33,13.34,510000.0,13.34,13.34,13.33,13.34,510000.0
2013-02-05 13:15:00,13.34,13.34,13.32,13.33,408000.0,13.34,13.34,13.32,13.33,408000.0
2013-02-05 13:20:00,13.32,13.34,13.32,13.33,276000.0,13.32,13.34,13.32,13.33,276000.0
2013-02-05 13:25:00,13.33,13.35,13.32,13.33,284000.0,13.33,13.35,13.32,13.33,284000.0
2013-02-05 13:30:00,13.33,13.33,13.32,13.33,164000.0,13.33,13.33,13.32,13.33,164000.0
2013-02-05 13:35:00,13.33,13.34,13.31,13.32,290000.0,13.33,13.34,13.31,13.32,290000.0
2013-02-05 13:40:00,13.32,13.33,13.32,13.33,230000.0,13.32,13.33,13.32,13.33,230000.0
2013-02-05 13:45:00,13.33,13.34,13.32,13.33,288000.0,13.33,13.34,13.32,13.33,288000.0
2013-02-05 13:50:00,13.33,13.34,13.31,13.31,630000.0,13.33,13.34,13.31,13.31,630000.0
2013-02-05 13:55:00,13.31,13.31,13.29,13.29,372000.0,13.31,13.31,13.29,13.29,372000.0
2013-02-05 14:00:00,13.29,13.31,13.29,13.31,184000.0,13.29,13.31,13.29,13.31,184000.0
2013-02-05 14:05:00,13.31,13.34,13.31,13.33,562000.0,13.31,13.34,13.31,13.33,562000.0
2013-02-05 14:10:00,13.33,13.34,13.31,13.33,280000.0,13.33,13.34,13.31,13.33,280000.0
2013-02-05 14:15:00,13.33,13.37,13.33,13.37,888000.0,13.33,13.37,13.33,13.37,888000.0
2013-02-05 14:20:00,13.36,13.37,13.34,13.35,526000.0,13.36,13.37,13.34,13.35,526000.0
2013-02-05 14:25:00,13.35,13.36,13.34,13.36,180000.0,13.35,13.36,13.34,13.36,180000.0
2013-02-05 14:30:00,13.36,13.37,13.35,13.36,512000.0,13.36,13.37,13.35,13.36,512000.0
2013-02-05 14:35:00,13.35,13.36,13.34,13.36,428000.0,13.35,13.36,13.34,13.36,428000.0
2013-02-05 14:40:00,13.36,13.38,13.35,13.38,534000.0,13.36,13.38,13.35,13.38,534000.0
2013-02-05 14:45:00,13.37,13.4,13.37,13.38,2436000.0,13.37,13.4,13.37,13.38,2436000.0
2013-02-05 14:50:00,13.38,13.39,13.37,13.38,672000.0,13.38,13.39,13.37,13.38,672000.0
2013-02-05 14:55:00,13.38,13.38,13.35,13.35,418000.0,13.38,13.38,13.35,13.35,418000.0
2013-02-05 15:00:00,13.35,13.36,13.35,13.35,592000.0,13.35,13.36,13.35,13.35,592000.0
2013-02-05 15:05:00,13.35,13.36,13.33,13.36,616000.0,13.35,13.36,13.33,13.36,616000.0
2013-02-05 15:10:00,13.36,13.38,13.36,13.38,424000.0,13.36,13.38,13.36,13.38,424000.0
2013-02-05 15:15:00,13.37,13.38,13.35,13.35,336000.0,13.37,13.38,13.35,13.35,336000.0
2013-02-05 15:20:00,13.35,13.36,13.34,13.35,304000.0,13.35,13.36,13.34,13.35,304000.0
2013-02-05 15:25:00,13.34,13.35,13.33,13.34,768000.0,13.34,13.35,13.33,13.34,768000.0
2013-02-05 15:30:00,13.34,13.35,13.33,13.34,628000.0,13.34,13.35,13.33,13.34,628000.0
2013-02-05 15:35:00,13.35,13.35,13.32,13.33,942000.0,13.35,13.35,13.32,13.33,942000.0
2013-02-05 15:40:00,13.33,13.33,13.32,13.33,974000.0,13.33,13.33,13.32,13.33,974000.0
2013-02-05 15:45:00,13.33,13.34,13.32,13.33,1400000.0,13.33,13.34,13.32,13.33,1400000.0
2013-02-05 15:50:00,13.34,13.34,13.32,13.32,1144000.0,13.34,13.34,13.32,13.32,1144000.0
2013-02-05 15:55:00,13.32,13.35,13.32,13.34,4690000.0,13.32,13.35,13.32,13.34,4690000.0
2013-02-06 09:30:00,13.26,13.33,13.25,13.29,3628000.0,13.26,13.33,13.25,13.29,3628000.0
2013-02-06 09:35:00,13.29,13.34,13.28,13.31,1984000.0,13.29,13.34,13.28,13.31,1984000.0
2013-02-06 09:40:00,13.31,13.34,13.29,13.29,3312000.0,13.31,13.34,13.29,13.29,3312000.0
2013-02-06 09:45:00,13.29,13.31,13.26,13.28,2500000.0,13.29,13.31,13.26,13.28,2500000.0
2013-02-06 09:50:00,13.28,13.29,13.25,13.26,2096000.0,13.28,13.29,13.25,13.26,2096000.0
2013-02-06 09:55:00,13.25,13.29,13.25,13.26,1656000.0,13.25,13.29,13.25,13.26,1656000.0
2013-02-06 10:00:00,13.27,13.28,13.25,13.27,2848000.0,13.27,13.28,13.25,13.27,2848000.0
2013-02-06 10:05:00,13.27,13.31,13.26,13.29,3748000.0,13.27,13.31,13.26,13.29,3748000.0
2013-02-06 10:10:00,13.3,13.31,13.27,13.28,3256000.0,13.3,13.31,13.27,13.28,3256000.0
2013-02-06 10:15:00,13.27,13.28,13.26,13.27,832000.0,13.27,13.28,13.26,13.27,832000.0
2013-02-06 10:20:00,13.27,13.27,13.25,13.25,2516000.0,13.27,13.27,13.25,13.25,2516000.0
2013-02-06 10:25:00,13.25,13.26,13.21,13.22,2924000.0,13.25,13.26,13.21,13.22,2924000.0
2013-02-06 10:30:00,13.22,13.24,13.17,13.18,2848000.0,13.22,13.24,13.17,13.18,2848000.0
2013-02-06 10:35:00,13.18,13.18,13.14,13.15,1664000.0,13.18,13.18,13.14,13.15,1664000.0
2013-02-06 10:40:00,13.15,13.15,13.12,13.14,1632000.0,13.15,13.15,13.12,13.14,1632000.0
2013-02-06 10:45:00,13.14,13.16,13.14,13.16,1812000.0,13.14,13.16,13.14,13.16,1812000.0
2013-02-06 10:50:00,13.16,13.2,13.16,13.19,1712000.0,13.16,13.2,13.16,13.19,1712000.0
2013-02-06 10:55:00,13.19,13.21,13.18,13.2,1936000.0,13.19,13.21,13.18,13.2,1936000.0
2013-02-06 11:00:00,13.21,13.22,13.2,13.21,1332000.0,13.21,13.22,13.2,13.21,1332000.0
2013-02-06 11:05:00,13.21,13.21,13.18,13.19,1376000.0,13.21,13.21,13.18,13.19,1376000.0
2013-02-06 11:10:00,13.19,13.24,13.19,13.23,1700000.0,13.19,13.24,13.19,13.23,1700000.0
2013-02-06 11:15:00,13.23,13.24,13.2,13.21,1316000.0,13.23,13.24,13.2,13.21,1316000.0
2013-02-06 11:20:00,13.21,13.21,13.17,13.19,680000.0,13.21,13.21,13.17,13.19,680000.0
2013-02-06 11:25:00,13.19,13.2,13.18,13.19,1108000.0,13.19,13.2,13.18,13.19,1108000.0
2013-02-06 11:30:00,13.19,13.2,13.18,13.18,796000.0,13.19,13.2,13.18,13.18,796000.0
2013-02-06 11:35:00,13.18,13.18,13.16,13.17,700000.0,13.18,13.18,13.16,13.17,700000.0
2013-02-06 11:40:00,13.17,13.21,13.17,13.2,880000.0,13.17,13.21,13.17,13.2,880000.0
2013-02-06 11:45:00,13.2,13.21,13.2,13.21,776000.0,13.2,13.21,13.2,13.21,776000.0
2013-02-06 11:50:00,13.2,13.22,13.2,13.22,688000.0,13.2,13.22,13.2,13.22,688000.0
2013-02-06 11:55:00,13.21,13.22,13.2,13.2,372000.0,13.21,13.22,13.2,13.2,372000.0
2013-02-06 12:00:00,13.2,13.21,13.16,13.16,1544000.0,13.2,13.21,13.16,13.16,1544000.0
2013-02-06 12:05:00,13.17,13.18,13.16,13.16,644000.0,13.17,13.18,13.16,13.16,644000.0
2013-02-06 12:10:00,13.17,13.2,13.17,13.2,468000.0,13.17,13.2,13.17,13.2,468000.0
2013-02-06 12:15:00,13.19,13.19,13.17,13.17,1280000.0,13.19,13.19,13.17,13.17,1280000.0
2013-02-06 12:20:00,13.17,13.18,13.16,13.17,900000.0,13.17,13.18,13.16,13.17,900000.0
2013-02-06 12:25:00,13.18,13.18,13.17,13.17,444000.0,13.18,13.18,13.17,13.17,444000.0
2013-02-06 12:30:00,13.18,13.19,13.17,13.18,568000.0,13.18,13.19,13.17,13.18,568000.0
2013-02-06 12:35:00,13.17,13.18,13.16,13.16,536000.0,13.17,13.18,13.16,13.16,536000.0
2013-02-06 12:40:00,13.17,13.18,13.15,13.17,1024000.0,13.17,13.18,13.15,13.17,1024000.0
2013-02-06 12:45:00,13.17,13.17,13.14,13.15,836000.0,13.17,13.17,13.14,13.15,836000.0
2013-02-06 12:50:00,13.15,13.15,13.11,13.11,1496000.0,13.15,13.15,13.11,13.11,1496000.0
2013-02-06 12:55:00,13.11,13.13,13.11,13.11,1104000.0,13.11,13.13,13.11,13.11,1104000.0
2013-02-06 13:00:00,13.11,13.13,13.1,13.11,1456000.0,13.11,13.13,13.1,13.11,1456000.0
2013-02-06 13:05:00,13.11,13.12,13.1,13.12,700000.0,13.11,13.12,13.1,13.12,700000.0
2013-02-06 13:10:00,13.11,13.12,13.1,13.11,748000.0,13.11,13.12,13.1,13.11,748000.0
2013-02-06 13:15:00,13.11,13.12,13.1,13.1,632000.0,13.11,13.12,13.1,13.1,632000.0
2013-02-06 13:20:00,13.11,13.11,13.08,13.09,1368000.0,13.11,13.11,13.08,13.09,1368000.0
2013-02-06 13:25:00,13.09,13.1,13.07,13.08,964000.0,13.09,13.1,13.07,13.08,964000.0
2013-02-06 13:30:00,13.08,13.08,13.06,13.07,1532000.0,13.08,13.08,13.06,13.07,1532000.0
2013-02-06 13:35:00,13.08,13.08,13.07,13.07,624000.0,13.08,13.08,13.07,13.07,624000.0
2013-02-06 13:40:00,13.08,13.1,13.07,13.1,756000.0,13.08,13.1,13.07,13.1,756000.0
2013-02-06 13:45:00,13.09,13.1,13.08,13.09,664000.0,13.09,13.1,13.08,13.09,664000.0
2013-02-06 13:50:00,13.1,13.11,13.09,13.1,1080000.0,13.1,13.11,13.09,13.1,1080000.0
2013-02-06 13:55:00,13.11,13.12,13.09,13.09,664000.0,13.11,13.12,13.09,13.09,664000.0
2013-02-06 14:00:00,13.09,13.11,13.08,13.11,556000.0,13.09,13.11,13.08,13.11,556000.0
2013-02-06 14:05:00,13.11,13.12,13.1,13.12,368000.0,13.11,13.12,13.1,13.12,368000.0
2013-02-06 14:10:00,13.12,13.13,13.11,13.13,972000.0,13.12,13.13,13.11,13.13,972000.0
2013-02-06 14:15:00,13.13,13.13,13.11,13.12,364000.0,13.13,13.13,13.11,13.12,364000.0
2013-02-06 14:20:00,13.11,13.12,13.1,13.1,636000.0,13.11,13.12,13.1,13.1,636000.0
2013-02-06 14:25:00,13.1,13.1,13.06,13.06,956000.0,13.1,13.1,13.06,13.06,956000.0
2013-02-06 14:30:00,13.06,13.09,13.06,13.08,388000.0,13.06,13.09,13.06,13.08,388000.0
2013-02-06 14:35:00,13.08,13.08,13.06,13.07,764000.0,13.08,13.08,13.06,13.07,764000.0
2013-02-06 14:40:00,13.07,13.1,13.07,13.1,744000.0,13.07,13.1,13.07,13.1,744000.0
2013-02-06 14:45:00,13.1,13.11,13.09,13.1,476000.0,13.1,13.11,13.09,13.1,476000.0
2013-02-06 14:50:00,13.1,13.1,13.09,13.09,472000.0,13.1,13.1,13.09,13.09,472000.0
2013-02-06 14:55:00,13.09,13.11,13.09,13.11,520000.0,13.09,13.11,13.09,13.11,520000.0
2013-02-06 15:00:00,13.11,13.12,13.1,13.1,908000.0,13.11,13.12,13.1,13.1,908000.0
2013-02-06 15:05:00,13.1,13.1,13.09,13.1,600000.0,13.1,13.1,13.09,13.1,600000.0
2013-02-06 15:10:00,13.1,13.11,13.08,13.09,880000.0,13.1,13.11,13.08,13.09,880000.0
2013-02-06 15:15:00,13.09,13.1,13.09,13.09,548000.0,13.09,13.1,13.09,13.09,548000.0
2013-02-06 15:20:00,13.1,13.11,13.1,13.11,584000.0,13.1,13.11,13.1,13.11,584000.0
2013-02-06 15:25:00,13.11,13.12,13.1,13.12,1428000.0,13.11,13.12,13.1,13.12,1428000.0
2013-02-06 15:30:00,13.12,13.12,13.09,13.1,1056000.0,13.12,13.12,13.09,13.1,1056000.0
2013-02-06 15:35:00,13.1,13.1,13.08,13.08,1428000.0,13.1,13.1,13.08,13.08,1428000.0
2013-02-06 15:40:00,13.08,13.1,13.08,13.09,976000.0,13.08,13.1,13.08,13.09,976000.0
2013-02-06 15:45:00,13.09,13.09,13.08,13.09,1848000.0,13.09,13.09,13.08,13.09,1848000.0
2013-02-06 15:50:00,13.09,13.11,13.09,13.1,2492000.0,13.09,13.11,13.09,13.1,2492000.0
2013-02-06 15:55:00,13.1,13.11,13.1,13.11,4040000.0,13.1,13.11,13.1,13.11,4040000.0
2013-02-07 09:30:00,13.18,13.21,13.1,13.11,1762000.0,13.18,13.21,13.1,13.11,1762000.0
2013-02-07 09:35:00,13.11,13.17,13.04,13.07,1890000.0,13.11,13.17,13.04,13.07,1890000.0
2013-02-07 09:40:00,13.06,13.07,13.01,13.03,1372000.0,13.06,13.07,13.01,13.03,1372000.0
2013-02-07 09:45:00,13.02,13.04,12.99,12.99,2294000.0,13.02,13.04,12.99,12.99,2294000.0
2013-02-07 09:50:00,12.99,13.01,12.93,12.93,2320000.0,12.99,13.01,12.93,12.93,2320000.0
2013-02-07 09:55:00,12.93,12.97,12.93,12.95,1546000.0,12.93,12.97,12.93,12.95,1546000.0
2013-02-07 10:00:00,12.95,12.96,12.93,12.93,1298000.0,12.95,12.96,12.93,12.93,1298000.0
2013-02-07 10:05:00,12.93,12.93,12.88,12.9,2658000.0,12.93,12.93,12.88,12.9,2658000.0
2013-02-07 10:10:00,12.9,12.91,12.83,12.84,2082000.0,12.9,12.91,12.83,12.84,2082000.0
2013-02-07 10:15:00,12.84,12.87,12.83,12.86,1118000.0,12.84,12.87,12.83,12.86,1118000.0
2013-02-07 10:20:00,12.86,12.87,12.76,12.79,2292000.0,12.86,12.87,12.76,12.79,2292000.0
2013-02-07 10:25:00,12.78,12.82,12.77,12.81,1614000.0,12.78,12.82,12.77,12.81,1614000.0
2013-02-07 10:30:00,12.81,12.84,12.81,12.81,1110000.0,12.81,12.84,12.81,12.81,1110000.0
2013-02-07 10:35:00,12.81,12.83,12.79,12.82,1004000.0,12.81,12.83,12.79,12.82,1004000.0
2013-02-07 10:40:00,12.82,12.84,12.8,12.81,1796000.0,12.82,12.84,12.8,12.81,1796000.0
2013-02-07 10:45:00,12.81,12.84,12.8,12.81,1156000.0,12.81,12.84,12.8,12.81,1156000.0
2013-02-07 10:50:00,12.82,12.83,12.8,12.81,1958000.0,12.82,12.83,12.8,12.81,1958000.0
2013-02-07 10:55:00,12.81,12.87,12.81,12.86,1318000.0,12.81,12.87,12.81,12.86,1318000.0
2013-02-07 11:00:00,12.86,12.87,12.85,12.86,1468000.0,12.86,12.87,12.85,12.86,1468000.0
2013-02-07 11:05:00,12.86,12.89,12.86,12.89,774000.0,12.86,12.89,12.86,12.89,774000.0
2013-02-07 11:10:00,12.89,12.91,12.87,12.91,1472000.0,12.89,12.91,12.87,12.91,1472000.0
2013-02-07 11:15:00,12.91,12.94,12.9,12.92,1842000.0,12.91,12.94,12.9,12.92,1842000.0
2013-02-07 11:20:00,12.92,12.97,12.92,12.97,1776000.0,12.92,12.97,12.92,12.97,1776000.0
2013-02-07 11:25:00,12.97,12.97,12.9,12.91,1294000.0,12.97,12.97,12.9,12.91,1294000.0
2013-02-07 11:30:00,12.91,12.93,12.9,12.92,682000.0,12.91,12.93,12.9,12.92,682000.0
2013-02-07 11:35:00,12.92,12.92,12.88,12.89,1318000.0,12.92,12.92,12.88,12.89,1318000.0
2013-02-07 11:40:00,12.9,12.9,12.88,12.89,406000.0,12.9,12.9,12.88,12.89,406000.0
2013-02-07 11:45:00,12.89,12.92,12.89,12.92,456000.0,12.89,12.92,12.89,12.92,456000.0
2013-02-07 11:50:00,12.91,12.93,12.91,12.93,318000.0,12.91,12.93,12.91,12.93,318000.0
2013-02-07 11:55:00,12.93,12.97,12.92,12.97,1048000.0,12.93,12.97,12.92,12.97,1048000.0
2013-02-07 12:00:00,12.97,13.01,12.96,13.0,1272000.0,12.97,13.01,12.96,13.0,1272000.0
2013-02-07 12:05:00,13.0,13.02,12.98,12.99,1282000.0,13.0,13.02,12.98,12.99,1282000.0
2013-02-07 12:10:00,12.99,13.0,12.98,13.0,524000.0,12.99,13.0,12.98,13.0,524000.0
2013-02-07 12:15:00,13.0,13.0,12.97,12.98,500000.0,13.0,13.0,12.97,12.98,500000.0
2013-02-07 12:20:00,12.98,12.99,12.96,12.99,646000.0,12.98,12.99,12.96,12.99,646000.0
2013-02-07 12:25:00,12.99,13.02,12.99,13.01,322000.0,12.99,13.02,12.99,13.01,322000.0
2013-02-07 12:30:00,13.01,13.04,13.0,13.02,886000.0,13.01,13.04,13.0,13.02,886000.0
2013-02-07 12:35:00,13.03,13.05,13.02,13.03,682000.0,13.03,13.05,13.02,13.03,682000.0
2013-02-07 12:40:00,13.03,13.03,13.01,13.03,892000.0,13.03,13.03,13.01,13.03,892000.0
2013-02-07 12:45:00,13.03,13.04,13.01,13.01,586000.0,13.03,13.04,13.01,13.01,586000.0
2013-02-07 12:50:00,13.01,13.01,13.0,13.01,330000.0,13.01,13.01,13.0,13.01,330000.0
2013-02-07 12:55:00,13.01,13.06,13.01,13.04,626000.0,13.01,13.06,13.01,13.04,626000.0
2013-02-07 13:00:00,13.04,13.04,13.02,13.03,334000.0,13.04,13.04,13.02,13.03,334000.0
2013-02-07 13:05:00,13.03,13.03,12.99,12.99,518000.0,13.03,13.03,12.99,12.99,518000.0
2013-02-07 13:10:00,12.99,13.0,12.98,12.98,674000.0,12.99,13.0,12.98,12.98,674000.0
2013-02-07 13:15:00,12.99,12.99,12.95,12.96,956000.0,12.99,12.99,12.95,12.96,956000.0
2013-02-07 13:20:00,12.96,12.99,12.96,12.98,316000.0,12.96,12.99,12.96,12.98,316000.0
2013-02-07 13:25:00,12.98,13.0,12.98,12.99,248000.0,12.98,13.0,12.98,12.99,248000.0
2013-02-07 13:30:00,13.0,13.0,12.95,12.97,642000.0,13.0,13.0,12.95,12.97,642000.0
2013-02-07 13:35:00,12.97,12.97,12.94,12.96,626000.0,12.97,12.97,12.94,12.96,626000.0
2013-02-07 13:40:00,12.96,12.99,12.96,12.99,246000.0,12.96,12.99,12.96,12.99,246000.0
2013-02-07 13:45:00,12.99,13.0,12.98,12.99,370000.0,12.99,13.0,12.98,12.99,370000.0
2013-02-07 13:50:00,12.99,13.0,12.98,12.98,278000.0,12.99,13.0,12.98,12.98,278000.0
2013-02-07 13:55:00,12.99,13.01,12.99,13.01,460000.0,12.99,13.01,12.99,13.01,460000.0
2013-02-07 14:00:00,13.01,13.04,13.01,13.03,876000.0,13.01,13.04,13.01,13.03,876000.0
2013-02-07 14:05:00,13.03,13.04,13.01,13.01,266000.0,13.03,13.04,13.01,13.01,266000.0
2013-02-07 14:10:00,13.01,13.02,13.0,13.01,332000.0,13.01,13.02,13.0,13.01,332000.0
2013-02-07 14:15:00,13.01,13.01,12.99,13.0,294000.0,13.01,13.01,12.99,13.0,294000.0
2013-02-07 14:20:00,13.0,13.0,12.96,12.96,1002000.0,13.0,13.0,12.96,12.96,1002000.0
2013-02-07 14:25:00,12.96,12.99,12.96,12.98,338000.0,12.96,12.99,12.96,12.98,338000.0
2013-02-07 14:30:00,12.98,12.99,12.97,12.97,336000.0,12.98,12.99,12.97,12.97,336000.0
2013-02-07 14:35:00,12.97,12.97,12.93,12.93,816000.0,12.97,12.97,12.93,12.93,816000.0
2013-02-07 14:40:00,12.93,12.95,12.93,12.94,384000.0,12.93,12.95,12.93,12.94,384000.0
2013-02-07 14:45:00,12.94,12.96,12.93,12.96,440000.0,12.94,12.96,12.93,12.96,440000.0
2013-02-07 14:50:00,12.96,12.98,12.96,12.97,424000.0,12.96,12.98,12.96,12.97,424000.0
2013-02-07 14:55:00,12.97,13.0,12.97,12.99,600000.0,12.97,13.0,12.97,12.99,600000.0
2013-02-07 15:00:00,12.99,13.0,12.96,12.98,392000.0,12.99,13.0,12.96,12.98,392000.0
2013-02-07 15:05:00,12.98,13.0,12.98,12.99,418000.0,12.98,13.0,12.98,12.99,418000.0
2013-02-07 15:10:00,12.99,12.99,12.98,12.98,550000.0,12.99,12.99,12.98,12.98,550000.0
2013-02-07 15:15:00,12.99,13.0,12.97,13.0,256000.0,12.99,13.0,12.97,13.0,256000.0
2013-02-07 15:20:00,13.0,13.0,12.98,12.98,812000.0,13.0,13.0,12.98,12.98,812000.0
2013-02-07 15:25:00,12.98,12.98,12.96,12.97,698000.0,12.98,12.98,12.96,12.97,698000.0
2013-02-07 15:30:00,12.97,12.98,12.95,12.95,794000.0,12.97,12.98,12.95,12.95,794000.0
2013-02-07 15:35:00,12.95,13.0,12.94,12.99,1488000.0,12.95,13.0,12.94,12.99,1488000.0
2013-02-07 15:40:00,13.0,13.02,12.98,13.01,1554000.0,13.0,13.02,12.98,13.01,1554000.0
2013-02-07 15:45:00,13.0,13.0,12.98,12.99,554000.0,13.0,13.0,12.98,12.99,554000.0
2013-02-07 15:50:00,12.99,13.02,12.99,13.01,1242000.0,12.99,13.02,12.99,13.01,1242000.0
2013-02-07 15:55:00,13.01,13.03,13.0,13.01,2312000.0,13.01,13.03,13.0,13.01,2312000.0
2013-02-08 09:30:00,13.07,13.14,13.07,13.08,1480000.0,13.07,13.14,13.07,13.08,1480000.0
2013-02-08 09:35:00,13.08,13.13,13.07,13.11,1080000.0,13.08,13.13,13.07,13.11,1080000.0
2013-02-08 09:40:00,13.11,13.15,13.1,13.14,1624000.0,13.11,13.15,13.1,13.14,1624000.0
2013-02-08 09:45:00,13.13,13.15,13.11,13.12,1080000.0,13.13,13.15,13.11,13.12,1080000.0
2013-02-08 09:50:00,13.12,13.16,13.12,13.16,1076000.0,13.12,13.16,13.12,13.16,1076000.0
2013-02-08 09:55:00,13.15,13.19,13.15,13.18,1560000.0,13.15,13.19,13.15,13.18,1560000.0
2013-02-08 10:00:00,13.18,13.24,13.17,13.24,1734000.0,13.18,13.24,13.17,13.24,1734000.0
2013-02-08 10:05:00,13.24,13.26,13.21,13.22,3032000.0,13.24,13.26,13.21,13.22,3032000.0
2013-02-08 10:10:00,13.22,13.23,13.17,13.19,1428000.0,13.22,13.23,13.17,13.19,1428000.0
2013-02-08 10:15:00,13.2,13.2,13.16,13.16,1076000.0,13.2,13.2,13.16,13.16,1076000.0
2013-02-08 10:20:00,13.16,13.17,13.14,13.15,1544000.0,13.16,13.17,13.14,13.15,1544000.0
2013-02-08 10:25:00,13.15,13.15,13.13,13.15,924000.0,13.15,13.15,13.13,13.15,924000.0
2013-02-08 10:30:00,13.14,13.15,13.12,13.13,1300000.0,13.14,13.15,13.12,13.13,1300000.0
2013-02-08 10:35:00,13.13,13.21,13.12,13.18,1178000.0,13.13,13.21,13.12,13.18,1178000.0
2013-02-08 10:40:00,13.18,13.19,13.13,13.15,696000.0,13.18,13.19,13.13,13.15,696000.0
2013-02-08 10:45:00,13.15,13.17,13.15,13.17,194000.0,13.15,13.17,13.15,13.17,194000.0
2013-02-08 10:50:00,13.17,13.17,13.13,13.13,332000.0,13.17,13.17,13.13,13.13,332000.0
2013-02-08 10:55:00,13.14,13.16,13.14,13.15,492000.0,13.14,13.16,13.14,13.15,492000.0
2013-02-08 11:00:00,13.15,13.16,13.14,13.15,696000.0,13.15,13.16,13.14,13.15,696000.0
2013-02-08 11:05:00,13.15,13.15,13.14,13.15,334000.0,13.15,13.15,13.14,13.15,334000.0
2013-02-08 11:10:00,13.15,13.16,13.14,13.15,772000.0,13.15,13.16,13.14,13.15,772000.0
2013-02-08 11:15:00,13.15,13.16,13.15,13.15,254000.0,13.15,13.16,13.15,13.15,254000.0
2013-02-08 11:20:00,13.15,13.18,13.15,13.18,572000.0,13.15,13.18,13.15,13.18,572000.0
2013-02-08 11:25:00,13.18,13.18,13.14,13.15,446000.0,13.18,13.18,13.14,13.15,446000.0
2013-02-08 11:30:00,13.15,13.15,13.12,13.13,852000.0,13.15,13.15,13.12,13.13,852000.0
2013-02-08 11:35:00,13.13,13.14,13.11,13.12,476000.0,13.13,13.14,13.11,13.12,476000.0
2013-02-08 11:40:00,13.12,13.14,13.11,13.13,344000.0,13.12,13.14,13.11,13.13,344000.0
2013-02-08 11:45:00,13.13,13.14,13.12,13.13,426000.0,13.13,13.14,13.12,13.13,426000.0
2013-02-08 11:50:00,13.12,13.13,13.11,13.12,364000.0,13.12,13.13,13.11,13.12,364000.0
2013-02-08 11:55:00,13.11,13.12,13.11,13.11,368000.0,13.11,13.12,13.11,13.11,368000.0
2013-02-08 12:00:00,13.11,13.12,13.11,13.11,230000.0,13.11,13.12,13.11,13.11,230000.0
2013-02-08 12:05:00,13.11,13.11,13.07,13.09,756000.0,13.11,13.11,13.07,13.09,756000.0
2013-02-08 12:10:00,13.09,13.1,13.05,13.07,1454000.0,13.09,13.1,13.05,13.07,1454000.0
2013-02-08 12:15:00,13.07,13.07,13.03,13.06,1896000.0,13.07,13.07,13.03,13.06,1896000.0
2013-02-08 12:20:00,13.07,13.1,13.07,13.07,1020000.0,13.07,13.1,13.07,13.07,1020000.0
2013-02-08 12:25:00,13.07,13.09,13.07,13.07,346000.0,13.07,13.09,13.07,13.07,346000.0
2013-02-08 12:30:00,13.08,13.08,13.05,13.05,326000.0,13.08,13.08,13.05,13.05,326000.0
2013-02-08 12:35:00,13.06,13.06,13.04,13.04,496000.0,13.06,13.06,13.04,13.04,496000.0
2013-02-08 12:40:00,13.04,13.04,13.03,13.04,614000.0,13.04,13.04,13.03,13.04,614000.0
2013-02-08 12:45:00,13.04,13.06,13.04,13.06,946000.0,13.04,13.06,13.04,13.06,946000.0
2013-02-08 12:50:00,13.06,13.08,13.05,13.08,684000.0,13.06,13.08,13.05,13.08,684000.0
2013-02-08 12:55:00,13.08,13.11,13.08,13.11,554000.0,13.08,13.11,13.08,13.11,554000.0
2013-02-08 13:00:00,13.11,13.13,13.1,13.13,692000.0,13.11,13.13,13.1,13.13,692000.0
2013-02-08 13:05:00,13.13,13.13,13.12,13.13,1594000.0,13.13,13.13,13.12,13.13,1594000.0
2013-02-08 13:10:00,13.13,13.14,13.12,13.14,1256000.0,13.13,13.14,13.12,13.14,1256000.0
2013-02-08 13:15:00,13.14,13.16,13.14,13.16,950000.0,13.14,13.16,13.14,13.16,950000.0
2013-02-08 13:20:00,13.16,13.16,13.14,13.14,496000.0,13.16,13.16,13.14,13.14,496000.0
2013-02-08 13:25:00,13.14,13.15,13.12,13.12,440000.0,13.14,13.15,13.12,13.12,440000.0
2013-02-08 13:30:00,13.12,13.13,13.11,13.13,888000.0,13.12,13.13,13.11,13.13,888000.0
2013-02-08 13:35:00,13.13,13.14,13.12,13.13,816000.0,13.13,13.14,13.12,13.13,816000.0
2013-02-08 13:40:00,13.13,13.17,13.13,13.17,1696000.0,13.13,13.17,13.13,13.17,1696000.0
2013-02-08 13:45:00,13.16,13.17,13.13,13.15,478000.0,13.16,13.17,13.13,13.15,478000.0
2013-02-08 13:50:00,13.15,13.15,13.12,13.12,908000.0,13.15,13.15,13.12,13.12,908000.0
2013-02-08 13:55:00,13.12,13.13,13.11,13.12,514000.0,13.12,13.13,13.11,13.12,514000.0
2013-02-08 14:00:00,13.12,13.13,13.12,13.12,916000.0,13.12,13.13,13.12,13.12,916000.0
2013-02-08 14:05:00,13.12,13.15,13.12,13.15,1388000.0,13.12,13.15,13.12,13.15,1388000.0
2013-02-08 14:10:00,13.14,13.15,13.14,13.14,254000.0,13.14,13.15,13.14,13.14,254000.0
2013-02-08 14:15:00,13.14,13.14,13.13,13.14,172000.0,13.14,13.14,13.13,13.14,172000.0
2013-02-08 14:20:00,13.14,13.15,13.13,13.13,774000.0,13.14,13.15,13.13,13.13,774000.0
2013-02-08 14:25:00,13.13,13.14,13.13,13.14,876000.0,13.13,13.14,13.13,13.14,876000.0
2013-02-08 14:30:00,13.14,13.15,13.13,13.13,942000.0,13.14,13.15,13.13,13.13,942000.0
2013-02-08 14:35:00,13.13,13.14,13.12,13.12,786000.0,13.13,13.14,13.12,13.12,786000.0
2013-02-08 14:40:00,13.12,13.13,13.11,13.13,1026000.0,13.12,13.13,13.11,13.13,1026000.0
2013-02-08 14:45:00,13.12,13.13,13.09,13.09,1406000.0,13.12,13.13,13.09,13.09,1406000.0
2013-02-08 14:50:00,13.09,13.1,13.08,13.08,336000.0,13.09,13.1,13.08,13.08,336000.0
2013-02-08 14:55:00,13.08,13.1,13.08,13.09,1508000.0,13.08,13.1,13.08,13.09,1508000.0
2013-02-08 15:00:00,13.1,13.11,13.09,13.09,1224000.0,13.1,13.11,13.09,13.09,1224000.0
2013-02-08 15:05:00,13.09,13.1,13.08,13.08,1406000.0,13.09,13.1,13.08,13.08,1406000.0
2013-02-08 15:10:00,13.08,13.09,13.08,13.09,342000.0,13.08,13.09,13.08,13.09,342000.0
2013-02-08 15:15:00,13.09,13.09,13.08,13.09,352000.0,13.09,13.09,13.08,13.09,352000.0
2013-02-08 15:20:00,13.09,13.09,13.07,13.08,1422000.0,13.09,13.09,13.07,13.08,1422000.0
2013-02-08 15:25:00,13.08,13.09,13.08,13.08,1284000.0,13.08,13.09,13.08,13.08,1284000.0
2013-02-08 15:30:00,13.09,13.11,13.08,13.1,2390000.0,13.09,13.11,13.08,13.1,2390000.0
2013-02-08 15:35:00,13.1,13.1,13.08,13.09,684000.0,13.1,13.1,13.08,13.09,684000.0
2013-02-08 15:40:00,13.09,13.1,13.08,13.1,692000.0,13.09,13.1,13.08,13.1,692000.0
2013-02-08 15:45:00,13.1,13.12,13.09,13.11,1852000.0,13.1,13.12,13.09,13.11,1852000.0
2013-02-08 15:50:00,13.11,13.12,13.1,13.1,820000.0,13.11,13.12,13.1,13.1,820000.0
2013-02-08 15:55:00,13.1,13.11,13.08,13.1,2214000.0,13.1,13.11,13.08,13.1,2214000.0
2013-02-11 09:30:00,13.16,13.16,13.02,13.05,2098000.0,13.16,13.16,13.02,13.05,2098000.0
2013-02-11 09:35:00,13.04,13.1,13.04,13.07,784000.0,13.04,13.1,13.04,13.07,784000.0
2013-02-11 09:40:00,13.06,13.07,13.0,13.02,926000.0,13.06,13.07,13.0,13.02,926000.0
2013-02-11 09:45:00,13.02,13.02,12.96,12.99,1544000.0,13.02,13.02,12.96,12.99,1544000.0
2013-02-11 09:50:00,12.98,12.99,12.96,12.96,754000.0,12.98,12.99,12.96,12.96,754000.0
2013-02-11 09:55:00,12.96,12.97,12.9,12.93,1286000.0,12.96,12.97,12.9,12.93,1286000.0
2013-02-11 10:00:00,12.92,12.95,12.91,12.93,936000.0,12.92,12.95,12.91,12.93,936000.0
2013-02-11 10:05:00,12.93,12.95,12.92,12.94,1036000.0,12.93,12.95,12.92,12.94,1036000.0
2013-02-11 10:10:00,12.93,12.94,12.91,12.93,1066000.0,12.93,12.94,12.91,12.93,1066000.0
2013-02-11 10:15:00,12.93,12.94,12.92,12.93,1296000.0,12.93,12.94,12.92,12.93,1296000.0
2013-02-11 10:20:00,12.93,12.95,12.92,12.94,1638000.0,12.93,12.95,12.92,12.94,1638000.0
2013-02-11 10:25:00,12.94,12.95,12.92,12.94,2040000.0,12.94,12.95,12.92,12.94,2040000.0
2013-02-11 10:30:00,12.94,12.94,12.92,12.93,850000.0,12.94,12.94,12.92,12.93,850000.0
2013-02-11 10:35:00,12.93,12.93,12.88,12.89,1830000.0,12.93,12.93,12.88,12.89,1830000.0
2013-02-11 10:40:00,12.9,12.95,12.89,12.95,1696000.0,12.9,12.95,12.89,12.95,1696000.0
2013-02-11 10:45:00,12.95,12.97,12.94,12.95,620000.0,12.95,12.97,12.94,12.95,620000.0
2013-02-11 10:50:00,12.94,12.96,12.94,12.94,666000.0,12.94,12.96,12.94,12.94,666000.0
2013-02-11 10:55:00,12.94,12.95,12.92,12.94,1904000.0,12.94,12.95,12.92,12.94,1904000.0
2013-02-11 11:00:00,12.94,12.94,12.92,12.93,520000.0,12.94,12.94,12.92,12.93,520000.0
2013-02-11 11:05:00,12.93,12.93,12.86,12.9,2042000.0,12.93,12.93,12.86,12.9,2042000.0
2013-02-11 11:10:00,12.9,12.93,12.9,12.92,1724000.0,12.9,12.93,12.9,12.92,1724000.0
2013-02-11 11:15:00,12.92,12.92,12.86,12.88,1480000.0,12.92,12.92,12.86,12.88,1480000.0
2013-02-11 11:20:00,12.89,12.92,12.88,12.9,518000.0,12.89,12.92,12.88,12.9,518000.0
2013-02-11 11:25:00,12.9,12.92,12.9,12.91,312000.0,12.9,12.92,12.9,12.91,312000.0
2013-02-11 11:30:00,12.91,12.93,12.91,12.92,312000.0,12.91,12.93,12.91,12.92,312000.0
2013-02-11 11:35:00,12.92,12.95,12.92,12.94,798000.0,12.92,12.95,12.92,12.94,798000.0
2013-02-11 11:40:00,12.94,12.94,12.93,12.93,216000.0,12.94,12.94,12.93,12.93,216000.0
2013-02-11 11:45:00,12.93,12.93,12.88,12.89,1158000.0,12.93,12.93,12.88,12.89,1158000.0
2013-02-11 11:50:00,12.88,12.92,12.88,12.91,594000.0,12.88,12.92,12.88,12.91,594000.0
2013-02-11 11:55:00,12.91,12.93,12.91,12.93,682000.0,12.91,12.93,12.91,12.93,682000.0
2013-02-11 12:00:00,12.93,12.93,12.91,12.92,208000.0,12.93,12.93,12.91,12.92,208000.0
2013-02-11 12:05:00,12.92,12.94,12.92,12.93,2292000.0,12.92,12.94,12.92,12.93,2292000.0
2013-02-11 12:10:00,12.93,12.93,12.9,12.9,1488000.0,12.93,12.93,12.9,12.9,1488000.0
2013-02-11 12:15:00,12.9,12.9,12.89,12.89,368000.0,12.9,12.9,12.89,12.89,368000.0
2013-02-11 12:20:00,12.89,12.91,12.88,12.9,234000.0,12.89,12.91,12.88,12.9,234000.0
2013-02-11 12:25:00,12.9,12.91,12.89,12.89,164000.0,12.9,12.91,12.89,12.89,164000.0
2013-02-11 12:30:00,12.89,12.9,12.87,12.89,626000.0,12.89,12.9,12.87,12.89,626000.0
2013-02-11 12:35:00,12.89,12.9,12.87,12.87,432000.0,12.89,12.9,12.87,12.87,432000.0
2013-02-11 12:40:00,12.87,12.87,12.86,12.87,346000.0,12.87,12.87,12.86,12.87,346000.0
2013-02-11 12:45:00,12.87,12.87,12.85,12.86,978000.0,12.87,12.87,12.85,12.86,978000.0
2013-02-11 12:50:00,12.87,12.89,12.86,12.89,560000.0,12.87,12.89,12.86,12.89,560000.0
2013-02-11 12:55:00,12.89,12.92,12.89,12.89,374000.0,12.89,12.92,12.89,12.89,374000.0
2013-02-11 13:00:00,12.9,12.92,12.9,12.9,518000.0,12.9,12.92,12.9,12.9,518000.0
2013-02-11 13:05:00,12.91,12.91,12.9,12.91,264000.0,12.91,12.91,12.9,12.91,264000.0
2013-02-11 13:10:00,12.91,12.92,12.88,12.88,522000.0,12.91,12.92,12.88,12.88,522000.0
2013-02-11 13:15:00,12.88,12.89,12.88,12.89,310000.0,12.88,12.89,12.88,12.89,310000.0
2013-02-11 13:20:00,12.89,12.92,12.89,12.92,144000.0,12.89,12.92,12.89,12.92,144000.0
2013-02-11 13:25:00,12.91,12.92,12.89,12.9,382000.0,12.91,12.92,12.89,12.9,382000.0
2013-02-11 13:30:00,12.9,12.9,12.89,12.9,164000.0,12.9,12.9,12.89,12.9,164000.0
2013-02-11 13:35:00,12.89,12.9,12.88,12.88,278000.0,12.89,12.9,12.88,12.88,278000.0
2013-02-11 13:40:00,12.88,12.89,12.87,12.87,494000.0,12.88,12.89,12.87,12.87,494000.0
2013-02-11 13:45:00,12.87,12.88,12.85,12.85,934000.0,12.87,12.88,12.85,12.85,934000.0
2013-02-11 13:50:00,12.85,12.85,12.83,12.83,764000.0,12.85,12.85,12.83,12.83,764000.0
2013-02-11 13:55:00,12.84,12.87,12.84,12.86,378000.0,12.84,12.87,12.84,12.86,378000.0
2013-02-11 14:00:00,12.86,12.86,12.85,12.85,458000.0,12.86,12.86,12.85,12.85,458000.0
2013-02-11 14:05:00,12.85,12.89,12.85,12.87,882000.0,12.85,12.89,12.85,12.87,882000.0
2013-02-11 14:10:00,12.87,12.88,12.87,12.88,230000.0,12.87,12.88,12.87,12.88,230000.0
2013-02-11 14:15:00,12.88,12.88,12.86,12.86,284000.0,12.88,12.88,12.86,12.86,284000.0
2013-02-11 14:20:00,12.86,12.87,12.86,12.86,314000.0,12.86,12.87,12.86,12.86,314000.0
2013-02-11 14:25:00,12.86,12.87,12.86,12.87,214000.0,12.86,12.87,12.86,12.87,214000.0
2013-02-11 14:30:00,12.87,12.87,12.86,12.87,144000.0,12.87,12.87,12.86,12.87,144000.0
2013-02-11 14:35:00,12.87,12.88,12.86,12.86,420000.0,12.87,12.88,12.86,12.86,420000.0
2013-02-11 14:40:00,12.86,12.87,12.85,12.86,250000.0,12.86,12.87,12.85,12.86,250000.0
2013-02-11 14:45:00,12.86,12.86,12.84,12.84,448000.0,12.86,12.86,12.84,12.84,448000.0
2013-02-11 14:50:00,12.84,12.86,12.84,12.84,564000.0,12.84,12.86,12.84,12.84,564000.0
2013-02-11 14:55:00,12.84,12.86,12.84,12.85,1782000.0,12.84,12.86,12.84,12.85,1782000.0
2013-02-11 15:00:00,12.84,12.87,12.84,12.86,1334000.0,12.84,12.87,12.84,12.86,1334000.0
2013-02-11 15:05:00,12.87,12.87,12.85,12.86,440000.0,12.87,12.87,12.85,12.86,440000.0
2013-02-11 15:10:00,12.86,12.86,12.85,12.85,512000.0,12.86,12.86,12.85,12.85,512000.0
2013-02-11 15:15:00,12.85,12.86,12.85,12.85,614000.0,12.85,12.86,12.85,12.85,614000.0
2013-02-11 15:20:00,12.85,12.86,12.85,12.86,756000.0,12.85,12.86,12.85,12.86,756000.0
2013-02-11 15:25:00,12.85,12.88,12.85,12.87,570000.0,12.85,12.88,12.85,12.87,570000.0
2013-02-11 15:30:00,12.87,12.88,12.86,12.87,572000.0,12.87,12.88,12.86,12.87,572000.0
2013-02-11 15:35:00,12.87,12.88,12.87,12.87,864000.0,12.87,12.88,12.87,12.87,864000.0
2013-02-11 15:40:00,12.88,12.88,12.86,12.87,1004000.0,12.88,12.88,12.86,12.87,1004000.0
2013-02-11 15:45:00,12.87,12.88,12.86,12.87,1044000.0,12.87,12.88,12.86,12.87,1044000.0
2013-02-11 15:50:00,12.88,12.88,12.86,12.86,1726000.0,12.88,12.88,12.86,12.86,1726000.0
2013-02-11 15:55:00,12.86,12.87,12.85,12.86,2654000.0,12.86,12.87,12.85,12.86,2654000.0
2013-02-12 09:30:00,12.96,12.97,12.88,12.88,2062000.0,12.96,12.97,12.88,12.88,2062000.0
2013-02-12 09:35:00,12.88,12.92,12.87,12.9,1116000.0,12.88,12.92,12.87,12.9,1116000.0
2013-02-12 09:40:00,12.9,12.94,12.88,12.89,774000.0,12.9,12.94,12.88,12.89,774000.0
2013-02-12 09:45:00,12.9,12.91,12.85,12.85,890000.0,12.9,12.91,12.85,12.85,890000.0
2013-02-12 09:50:00,12.86,12.91,12.85,12.91,606000.0,12.86,12.91,12.85,12.91,606000.0
2013-02-12 09:55:00,12.91,12.96,12.9,12.94,1618000.0,12.91,12.96,12.9,12.94,1618000.0
2013-02-12 10:00:00,12.94,12.95,12.92,12.93,928000.0,12.94,12.95,12.92,12.93,928000.0
2013-02-12 10:05:00,12.92,12.93,12.9,12.91,1382000.0,12.92,12.93,12.9,12.91,1382000.0
2013-02-12 10:10:00,12.91,12.92,12.9,12.9,1360000.0,12.91,12.92,12.9,12.9,1360000.0
2013-02-12 10:15:00,12.9,12.91,12.9,12.91,776000.0,12.9,12.91,12.9,12.91,776000.0
2013-02-12 10:20:00,12.91,12.91,12.9,12.91,1100000.0,12.91,12.91,12.9,12.91,1100000.0
2013-02-12 10:25:00,12.91,12.93,12.9,12.91,1386000.0,12.91,12.93,12.9,12.91,1386000.0
2013-02-12 10:30:00,12.91,12.93,12.9,12.9,994000.0,12.91,12.93,12.9,12.9,994000.0
2013-02-12 10:35:00,12.9,12.92,12.9,12.9,868000.0,12.9,12.92,12.9,12.9,868000.0
2013-02-12 10:40:00,12.9,12.95,12.9,12.94,706000.0,12.9,12.95,12.9,12.94,706000.0
2013-02-12 10:45:00,12.94,12.99,12.93,12.99,946000.0,12.94,12.99,12.93,12.99,946000.0
2013-02-12 10:50:00,12.98,13.01,12.98,13.0,2126000.0,12.98,13.01,12.98,13.0,2126000.0
2013-02-12 10:55:00,13.01,13.01,12.99,13.0,830000.0,13.01,13.01,12.99,13.0,830000.0
2013-02-12 11:00:00,13.0,13.0,12.97,12.98,580000.0,13.0,13.0,12.97,12.98,580000.0
2013-02-12 11:05:00,12.99,13.0,12.99,13.0,572000.0,12.99,13.0,12.99,13.0,572000.0
2013-02-12 11:10:00,13.0,13.01,12.99,13.0,398000.0,13.0,13.01,12.99,13.0,398000.0
2013-02-12 11:15:00,13.0,13.0,12.95,12.96,778000.0,13.0,13.0,12.95,12.96,778000.0
2013-02-12 11:20:00,12.95,12.97,12.95,12.95,398000.0,12.95,12.97,12.95,12.95,398000.0
2013-02-12 11:25:00,12.95,12.97,12.95,12.97,344000.0,12.95,12.97,12.95,12.97,344000.0
2013-02-12 11:30:00,12.97,12.99,12.96,12.99,822000.0,12.97,12.99,12.96,12.99,822000.0
2013-02-12 11:35:00,12.99,13.0,12.98,12.99,844000.0,12.99,13.0,12.98,12.99,844000.0
2013-02-12 11:40:00,12.99,13.0,12.98,12.98,232000.0,12.99,13.0,12.98,12.98,232000.0
2013-02-12 11:45:00,12.98,12.98,12.94,12.95,368000.0,12.98,12.98,12.94,12.95,368000.0
2013-02-12 11:50:00,12.95,12.98,12.95,12.97,362000.0,12.95,12.98,12.95,12.97,362000.0
2013-02-12 11:55:00,12.98,12.99,12.96,12.99,696000.0,12.98,12.99,12.96,12.99,696000.0
2013-02-12 12:00:00,12.98,12.99,12.97,12.99,272000.0,12.98,12.99,12.97,12.99,272000.0
2013-02-12 12:05:00,12.99,12.99,12.98,12.98,446000.0,12.99,12.99,12.98,12.98,446000.0
2013-02-12 12:10:00,12.98,12.98,12.98,12.98,342000.0,12.98,12.98,12.98,12.98,342000.0
2013-02-12 12:15:00,12.98,13.0,12.98,12.99,524000.0,12.98,13.0,12.98,12.99,524000.0
2013-02-12 12:20:00,12.99,12.99,12.94,12.96,1596000.0,12.99,12.99,12.94,12.96,1596000.0
2013-02-12 12:25:00,12.97,12.97,12.96,12.96,350000.0,12.97,12.97,12.96,12.96,350000.0
2013-02-12 12:30:00,12.96,12.98,12.96,12.97,218000.0,12.96,12.98,12.96,12.97,218000.0
2013-02-12 12:35:00,12.96,12.98,12.96,12.98,304000.0,12.96,12.98,12.96,12.98,304000.0
2013-02-12 12:40:00,12.98,13.0,12.98,13.0,702000.0,12.98,13.0,12.98,13.0,702000.0
2013-02-12 12:45:00,13.0,13.0,12.99,12.99,508000.0,13.0,13.0,12.99,12.99,508000.0
2013-02-12 12:50:00,12.99,13.01,12.99,12.99,580000.0,12.99,13.01,12.99,12.99,580000.0
2013-02-12 12:55:00,12.99,13.0,12.97,12.99,264000.0,12.99,13.0,12.97,12.99,264000.0
2013-02-12 13:00:00,12.99,13.0,12.99,12.99,284000.0,12.99,13.0,12.99,12.99,284000.0
2013-02-12 13:05:00,12.99,12.99,12.98,12.98,128000.0,12.99,12.99,12.98,12.98,128000.0
2013-02-12 13:10:00,12.99,12.99,12.98,12.99,216000.0,12.99,12.99,12.98,12.99,216000.0
2013-02-12 13:15:00,12.98,12.99,12.97,12.97,646000.0,12.98,12.99,12.97,12.97,646000.0
2013-02-12 13:20:00,12.97,12.98,12.96,12.97,288000.0,12.97,12.98,12.96,12.97,288000.0
2013-02-12 13:25:00,12.96,12.98,12.96,12.98,282000.0,12.96,12.98,12.96,12.98,282000.0
2013-02-12 13:30:00,12.98,12.99,12.97,12.97,246000.0,12.98,12.99,12.97,12.97,246000.0
2013-02-12 13:35:00,12.97,12.98,12.97,12.97,136000.0,12.97,12.98,12.97,12.97,136000.0
2013-02-12 13:40:00,12.97,12.98,12.97,12.97,716000.0,12.97,12.98,12.97,12.97,716000.0
2013-02-12 13:45:00,12.97,12.97,12.95,12.95,326000.0,12.97,12.97,12.95,12.95,326000.0
2013-02-12 13:50:00,12.95,12.95,12.93,12.93,498000.0,12.95,12.95,12.93,12.93,498000.0
2013-02-12 13:55:00,12.93,12.94,12.93,12.93,548000.0,12.93,12.94,12.93,12.93,548000.0
2013-02-12 14:00:00,12.93,12.94,12.93,12.94,232000.0,12.93,12.94,12.93,12.94,232000.0
2013-02-12 14:05:00,12.94,12.95,12.92,12.92,594000.0,12.94,12.95,12.92,12.92,594000.0
2013-02-12 14:10:00,12.92,12.94,12.91,12.94,1156000.0,12.92,12.94,12.91,12.94,1156000.0
2013-02-12 14:15:00,12.94,12.94,12.93,12.94,402000.0,12.94,12.94,12.93,12.94,402000.0
2013-02-12 14:20:00,12.94,12.94,12.92,12.93,118000.0,12.94,12.94,12.92,12.93,118000.0
2013-02-12 14:25:00,12.92,12.93,12.92,12.93,262000.0,12.92,12.93,12.92,12.93,262000.0
2013-02-12 14:30:00,12.93,12.94,12.93,12.94,242000.0,12.93,12.94,12.93,12.94,242000.0
2013-02-12 14:35:00,12.94,12.95,12.93,12.93,198000.0,12.94,12.95,12.93,12.93,198000.0
2013-02-12 14:40:00,12.93,12.94,12.93,12.94,374000.0,12.93,12.94,12.93,12.94,374000.0
2013-02-12 14:45:00,12.94,12.95,12.94,12.94,216000.0,12.94,12.95,12.94,12.94,216000.0
2013-02-12 14:50:00,12.94,12.96,12.94,12.96,620000.0,12.94,12.96,12.94,12.96,620000.0
2013-02-12 14:55:00,12.97,12.97,12.95,12.95,338000.0,12.97,12.97,12.95,12.95,338000.0
2013-02-12 15:00:00,12.95,12.96,12.94,12.94,356000.0,12.95,12.96,12.94,12.94,356000.0
2013-02-12 15:05:00,12.94,12.95,12.93,12.94,730000.0,12.94,12.95,12.93,12.94,730000.0
2013-02-12 15:10:00,12.94,12.94,12.93,12.93,564000.0,12.94,12.94,12.93,12.93,564000.0
2013-02-12 15:15:00,12.93,12.94,12.93,12.94,518000.0,12.93,12.94,12.93,12.94,518000.0
2013-02-12 15:20:00,12.94,12.94,12.93,12.94,402000.0,12.94,12.94,12.93,12.94,402000.0
2013-02-12 15:25:00,12.94,12.94,12.94,12.94,398000.0,12.94,12.94,12.94,12.94,398000.0
2013-02-12 15:30:00,12.94,12.94,12.93,12.94,526000.0,12.94,12.94,12.93,12.94,526000.0
2013-02-12 15:35:00,12.94,12.94,12.92,12.93,910000.0,12.94,12.94,12.92,12.93,910000.0
2013-02-12 15:40:00,12.93,12.94,12.93,12.93,696000.0,12.93,12.94,12.93,12.93,696000.0
2013-02-12 15:45:00,12.93,12.93,12.9,12.9,1426000.0,12.93,12.93,12.9,12.9,1426000.0
2013-02-12 15:50:00,12.9,12.93,12.9,12.92,1186000.0,12.9,12.93,12.9,12.92,1186000.0
2013-02-12 15:55:00,12.92,12.94,12.91,12.94,2414000.0,12.92,12.94,12.91,12.94,2414000.0
2013-02-13 09:30:00,13.08,13.11,13.02,13.05,3240000.0,13.08,13.11,13.02,13.05,3240000.0
2013-02-13 09:35:00,13.05,13.11,13.04,13.09,2712000.0,13.05,13.11,13.04,13.09,2712000.0
2013-02-13 09:40:00,13.1,13.18,13.1,13.16,3406000.0,13.1,13.18,13.1,13.16,3406000.0
2013-02-13 09:45:00,13.16,13.18,13.13,13.18,2238000.0,13.16,13.18,13.13,13.18,2238000.0
2013-02-13 09:50:00,13.18,13.18,13.16,13.18,1116000.0,13.18,13.18,13.16,13.18,1116000.0
2013-02-13 09:55:00,13.18,13.34,13.18,13.32,6502000.0,13.18,13.34,13.18,13.32,6502000.0
2013-02-13 10:00:00,13.32,13.35,13.28,13.31,3074000.0,13.32,13.35,13.28,13.31,3074000.0
2013-02-13 10:05:00,13.31,13.32,13.28,13.3,996000.0,13.31,13.32,13.28,13.3,996000.0
2013-02-13 10:10:00,13.31,13.32,13.29,13.3,1270000.0,13.31,13.32,13.29,13.3,1270000.0
2013-02-13 10:15:00,13.3,13.33,13.29,13.31,1324000.0,13.3,13.33,13.29,13.31,1324000.0
2013-02-13 10:20:00,13.31,13.34,13.3,13.33,1110000.0,13.31,13.34,13.3,13.33,1110000.0
2013-02-13 10:25:00,13.33,13.33,13.31,13.31,1142000.0,13.33,13.33,13.31,13.31,1142000.0
2013-02-13 10:30:00,13.31,13.33,13.26,13.32,2082000.0,13.31,13.33,13.26,13.32,2082000.0
2013-02-13 10:35:00,13.32,13.42,13.32,13.41,3280000.0,13.32,13.42,13.32,13.41,3280000.0
2013-02-13 10:40:00,13.42,13.46,13.37,13.37,4040000.0,13.42,13.46,13.37,13.37,4040000.0
2013-02-13 10:45:00,13.38,13.38,13.34,13.34,1760000.0,13.38,13.38,13.34,13.34,1760000.0
2013-02-13 10:50:00,13.34,13.36,13.3,13.31,1482000.0,13.34,13.36,13.3,13.31,1482000.0
2013-02-13 10:55:00,13.3,13.35,13.3,13.33,1358000.0,13.3,13.35,13.3,13.33,1358000.0
2013-02-13 11:00:00,13.32,13.33,13.29,13.29,1472000.0,13.32,13.33,13.29,13.29,1472000.0
2013-02-13 11:05:00,13.29,13.31,13.28,13.31,1254000.0,13.29,13.31,13.28,13.31,1254000.0
2013-02-13 11:10:00,13.31,13.32,13.29,13.29,1042000.0,13.31,13.32,13.29,13.29,1042000.0
2013-02-13 11:15:00,13.29,13.3,13.23,13.24,2370000.0,13.29,13.3,13.23,13.24,2370000.0
2013-02-13 11:20:00,13.24,13.28,13.22,13.22,1460000.0,13.24,13.28,13.22,13.22,1460000.0
2013-02-13 11:25:00,13.22,13.27,13.21,13.27,1296000.0,13.22,13.27,13.21,13.27,1296000.0
2013-02-13 11:30:00,13.27,13.27,13.24,13.26,752000.0,13.27,13.27,13.24,13.26,752000.0
2013-02-13 11:35:00,13.27,13.28,13.24,13.24,620000.0,13.27,13.28,13.24,13.24,620000.0
2013-02-13 11:40:00,13.24,13.26,13.21,13.26,704000.0,13.24,13.26,13.21,13.26,704000.0
2013-02-13 11:45:00,13.26,13.3,13.25,13.29,824000.0,13.26,13.3,13.25,13.29,824000.0
2013-02-13 11:50:00,13.29,13.3,13.25,13.27,1184000.0,13.29,13.3,13.25,13.27,1184000.0
2013-02-13 11:55:00,13.27,13.32,13.26,13.31,760000.0,13.27,13.32,13.26,13.31,760000.0
2013-02-13 12:00:00,13.31,13.32,13.29,13.32,1078000.0,13.31,13.32,13.29,13.32,1078000.0
2013-02-13 12:05:00,13.32,13.34,13.32,13.33,828000.0,13.32,13.34,13.32,13.33,828000.0
2013-02-13 12:10:00,13.33,13.33,13.32,13.32,540000.0,13.33,13.33,13.32,13.32,540000.0
2013-02-13 12:15:00,13.32,13.32,13.3,13.31,488000.0,13.32,13.32,13.3,13.31,488000.0
2013-02-13 12:20:00,13.3,13.32,13.29,13.31,342000.0,13.3,13.32,13.29,13.31,342000.0
2013-02-13 12:25:00,13.31,13.31,13.29,13.3,510000.0,13.31,13.31,13.29,13.3,510000.0
2013-02-13 12:30:00,13.3,13.3,13.26,13.27,690000.0,13.3,13.3,13.26,13.27,690000.0
2013-02-13 12:35:00,13.27,13.32,13.27,13.31,856000.0,13.27,13.32,13.27,13.31,856000.0
2013-02-13 12:40:00,13.31,13.31,13.28,13.3,676000.0,13.31,13.31,13.28,13.3,676000.0
2013-02-13 12:45:00,13.29,13.33,13.28,13.32,1258000.0,13.29,13.33,13.28,13.32,1258000.0
2013-02-13 12:50:00,13.33,13.38,13.33,13.38,1322000.0,13.33,13.38,13.33,13.38,1322000.0
2013-02-13 12:55:00,13.38,13.38,13.34,13.34,568000.0,13.38,13.38,13.34,13.34,568000.0
2013-02-13 13:00:00,13.34,13.35,13.33,13.34,382000.0,13.34,13.35,13.33,13.34,382000.0
2013-02-13 13:05:00,13.34,13.37,13.33,13.36,426000.0,13.34,13.37,13.33,13.36,426000.0
2013-02-13 13:10:00,13.37,13.38,13.37,13.37,772000.0,13.37,13.38,13.37,13.37,772000.0
2013-02-13 13:15:00,13.37,13.38,13.36,13.38,472000.0,13.37,13.38,13.36,13.38,472000.0
2013-02-13 13:20:00,13.38,13.38,13.37,13.38,534000.0,13.38,13.38,13.37,13.38,534000.0
2013-02-13 13:25:00,13.38,13.39,13.36,13.37,654000.0,13.38,13.39,13.36,13.37,654000.0
2013-02-13 13:30:00,13.37,13.42,13.37,13.41,1186000.0,13.37,13.42,13.37,13.41,1186000.0
2013-02-13 13:35:00,13.41,13.43,13.39,13.43,844000.0,13.41,13.43,13.39,13.43,844000.0
2013-02-13 13:40:00,13.43,13.44,13.41,13.41,1216000.0,13.43,13.44,13.41,13.41,1216000.0
2013-02-13 13:45:00,13.41,13.43,13.41,13.43,568000.0,13.41,13.43,13.41,13.43,568000.0
2013-02-13 13:50:00,13.43,13.43,13.39,13.39,558000.0,13.43,13.43,13.39,13.39,558000.0
2013-02-13 13:55:00,13.39,13.4,13.38,13.4,534000.0,13.39,13.4,13.38,13.4,534000.0
2013-02-13 14:00:00,13.39,13.41,13.39,13.4,300000.0,13.39,13.41,13.39,13.4,300000.0
2013-02-13 14:05:00,13.39,13.39,13.37,13.37,536000.0,13.39,13.39,13.37,13.37,536000.0
2013-02-13 14:10:00,13.37,13.37,13.35,13.36,570000.0,13.37,13.37,13.35,13.36,570000.0
2013-02-13 14:15:00,13.36,13.38,13.35,13.35,408000.0,13.36,13.38,13.35,13.35,408000.0
2013-02-13 14:20:00,13.35,13.36,13.34,13.34,302000.0,13.35,13.36,13.34,13.34,302000.0
2013-02-13 14:25:00,13.34,13.35,13.32,13.35,560000.0,13.34,13.35,13.32,13.35,560000.0
2013-02-13 14:30:00,13.35,13.36,13.31,13.32,492000.0,13.35,13.36,13.31,13.32,492000.0
2013-02-13 14:35:00,13.32,13.33,13.31,13.33,314000.0,13.32,13.33,13.31,13.33,314000.0
2013-02-13 14:40:00,13.33,13.35,13.32,13.35,506000.0,13.33,13.35,13.32,13.35,506000.0
2013-02-13 14:45:00,13.35,13.4,13.35,13.39,1126000.0,13.35,13.4,13.35,13.39,1126000.0
2013-02-13 14:50:00,13.39,13.4,13.34,13.35,556000.0,13.39,13.4,13.34,13.35,556000.0
2013-02-13 14:55:00,13.35,13.37,13.34,13.37,548000.0,13.35,13.37,13.34,13.37,548000.0
2013-02-13 15:00:00,13.37,13.39,13.36,13.37,624000.0,13.37,13.39,13.36,13.37,624000.0
2013-02-13 15:05:00,13.37,13.38,13.36,13.38,738000.0,13.37,13.38,13.36,13.38,738000.0
2013-02-13 15:10:00,13.38,13.4,13.37,13.37,786000.0,13.38,13.4,13.37,13.37,786000.0
2013-02-13 15:15:00,13.37,13.4,13.37,13.4,674000.0,13.37,13.4,13.37,13.4,674000.0
2013-02-13 15:20:00,13.4,13.43,13.39,13.39,1114000.0,13.4,13.43,13.39,13.39,1114000.0
2013-02-13 15:25:00,13.39,13.4,13.38,13.38,590000.0,13.39,13.4,13.38,13.38,590000.0
2013-02-13 15:30:00,13.38,13.39,13.36,13.38,748000.0,13.38,13.39,13.36,13.38,748000.0
2013-02-13 15:35:00,13.39,13.42,13.38,13.42,1660000.0,13.39,13.42,13.38,13.42,1660000.0
2013-02-13 15:40:00,13.42,13.45,13.42,13.45,2440000.0,13.42,13.45,13.42,13.45,2440000.0
2013-02-13 15:45:00,13.45,13.47,13.44,13.45,3614000.0,13.45,13.47,13.44,13.45,3614000.0
2013-02-13 15:50:00,13.45,13.48,13.45,13.48,2162000.0,13.45,13.48,13.45,13.48,2162000.0
2013-02-13 15:55:00,13.48,13.5,13.47,13.48,4710000.0,13.48,13.5,13.47,13.48,4710000.0
2013-02-14 09:30:00,13.37,13.46,13.35,13.36,2378000.0,13.37,13.46,13.35,13.36,2378000.0
2013-02-14 09:35:00,13.36,13.41,13.36,13.4,1146000.0,13.36,13.41,13.36,13.4,1146000.0
2013-02-14 09:40:00,13.4,13.47,13.39,13.41,1894000.0,13.4,13.47,13.39,13.41,1894000.0
2013-02-14 09:45:00,13.41,13.41,13.35,13.36,1144000.0,13.41,13.41,13.35,13.36,1144000.0
2013-02-14 09:50:00,13.36,13.39,13.33,13.37,1272000.0,13.36,13.39,13.33,13.37,1272000.0
2013-02-14 09:55:00,13.37,13.37,13.31,13.33,1178000.0,13.37,13.37,13.31,13.33,1178000.0
2013-02-14 10:00:00,13.33,13.37,13.32,13.35,654000.0,13.33,13.37,13.32,13.35,654000.0
2013-02-14 10:05:00,13.35,13.37,13.33,13.37,610000.0,13.35,13.37,13.33,13.37,610000.0
2013-02-14 10:10:00,13.37,13.38,13.32,13.35,890000.0,13.37,13.38,13.32,13.35,890000.0
2013-02-14 10:15:00,13.35,13.35,13.32,13.33,686000.0,13.35,13.35,13.32,13.33,686000.0
2013-02-14 10:20:00,13.33,13.36,13.27,13.35,1804000.0,13.33,13.36,13.27,13.35,1804000.0
2013-02-14 10:25:00,13.35,13.4,13.34,13.38,1962000.0,13.35,13.4,13.34,13.38,1962000.0
2013-02-14 10:30:00,13.38,13.39,13.37,13.37,704000.0,13.38,13.39,13.37,13.37,704000.0
2013-02-14 10:35:00,13.37,13.38,13.35,13.37,792000.0,13.37,13.38,13.35,13.37,792000.0
2013-02-14 10:40:00,13.37,13.41,13.37,13.4,934000.0,13.37,13.41,13.37,13.4,934000.0
2013-02-14 10:45:00,13.41,13.45,13.4,13.41,968000.0,13.41,13.45,13.4,13.41,968000.0
2013-02-14 10:50:00,13.42,13.44,13.4,13.42,758000.0,13.42,13.44,13.4,13.42,758000.0
2013-02-14 10:55:00,13.42,13.43,13.37,13.4,732000.0,13.42,13.43,13.37,13.4,732000.0
2013-02-14 11:00:00,13.4,13.41,13.39,13.4,394000.0,13.4,13.41,13.39,13.4,394000.0
2013-02-14 11:05:00,13.4,13.4,13.38,13.39,686000.0,13.4,13.4,13.38,13.39,686000.0
2013-02-14 11:10:00,13.39,13.39,13.36,13.37,1200000.0,13.39,13.39,13.36,13.37,1200000.0
2013-02-14 11:15:00,13.36,13.39,13.36,13.39,908000.0,13.36,13.39,13.36,13.39,908000.0
2013-02-14 11:20:00,13.39,13.44,13.39,13.44,986000.0,13.39,13.44,13.39,13.44,986000.0
2013-02-14 11:25:00,13.44,13.45,13.42,13.43,1022000.0,13.44,13.45,13.42,13.43,1022000.0
2013-02-14 11:30:00,13.43,13.44,13.42,13.42,440000.0,13.43,13.44,13.42,13.42,440000.0
2013-02-14 11:35:00,13.42,13.43,13.41,13.42,504000.0,13.42,13.43,13.41,13.42,504000.0
2013-02-14 11:40:00,13.42,13.42,13.4,13.41,310000.0,13.42,13.42,13.4,13.41,310000.0
2013-02-14 11:45:00,13.41,13.42,13.41,13.41,188000.0,13.41,13.42,13.41,13.41,188000.0
2013-02-14 11:50:00,13.41,13.44,13.41,13.43,510000.0,13.41,13.44,13.41,13.43,510000.0
2013-02-14 11:55:00,13.43,13.45,13.42,13.43,922000.0,13.43,13.45,13.42,13.43,922000.0
2013-02-14 12:00:00,13.43,13.43,13.41,13.43,304000.0,13.43,13.43,13.41,13.43,304000.0
2013-02-14 12:05:00,13.43,13.43,13.42,13.43,614000.0,13.43,13.43,13.42,13.43,614000.0
2013-02-14 12:10:00,13.43,13.47,13.43,13.46,656000.0,13.43,13.47,13.43,13.46,656000.0
2013-02-14 12:15:00,13.46,13.47,13.43,13.44,646000.0,13.46,13.47,13.43,13.44,646000.0
2013-02-14 12:20:00,13.44,13.45,13.43,13.43,558000.0,13.44,13.45,13.43,13.43,558000.0
2013-02-14 12:25:00,13.44,13.45,13.42,13.44,568000.0,13.44,13.45,13.42,13.44,568000.0
2013-02-14 12:30:00,13.44,13.45,13.43,13.43,846000.0,13.44,13.45,13.43,13.43,846000.0
2013-02-14 12:35:00,13.43,13.44,13.43,13.44,304000.0,13.43,13.44,13.43,13.44,304000.0
2013-02-14 12:40:00,13.45,13.47,13.45,13.46,722000.0,13.45,13.47,13.45,13.46,722000.0
2013-02-14 12:45:00,13.46,13.48,13.46,13.47,564000.0,13.46,13.48,13.46,13.47,564000.0
2013-02-14 12:50:00,13.47,13.47,13.45,13.47,232000.0,13.47,13.47,13.45,13.47,232000.0
2013-02-14 12:55:00,13.47,13.51,13.47,13.51,1484000.0,13.47,13.51,13.47,13.51,1484000.0
2013-02-14 13:00:00,13.5,13.52,13.5,13.51,396000.0,13.5,13.52,13.5,13.51,396000.0
2013-02-14 13:05:00,13.51,13.53,13.5,13.53,538000.0,13.51,13.53,13.5,13.53,538000.0
2013-02-14 13:10:00,13.53,13.53,13.49,13.49,482000.0,13.53,13.53,13.49,13.49,482000.0
2013-02-14 13:15:00,13.49,13.5,13.48,13.48,340000.0,13.49,13.5,13.48,13.48,340000.0
2013-02-14 13:20:00,13.48,13.49,13.46,13.47,340000.0,13.48,13.49,13.46,13.47,340000.0
2013-02-14 13:25:00,13.47,13.48,13.46,13.47,1698000.0,13.47,13.48,13.46,13.47,1698000.0
2013-02-14 13:30:00,13.48,13.51,13.47,13.5,502000.0,13.48,13.51,13.47,13.5,502000.0
2013-02-14 13:35:00,13.5,13.5,13.48,13.49,246000.0,13.5,13.5,13.48,13.49,246000.0
2013-02-14 13:40:00,13.49,13.5,13.48,13.5,530000.0,13.49,13.5,13.48,13.5,530000.0
2013-02-14 13:45:00,13.5,13.5,13.49,13.49,834000.0,13.5,13.5,13.49,13.49,834000.0
2013-02-14 13:50:00,13.49,13.49,13.48,13.48,284000.0,13.49,13.49,13.48,13.48,284000.0
2013-02-14 13:55:00,13.48,13.49,13.47,13.48,188000.0,13.48,13.49,13.47,13.48,188000.0
2013-02-14 14:00:00,13.47,13.5,13.47,13.5,1276000.0,13.47,13.5,13.47,13.5,1276000.0
2013-02-14 14:05:00,13.5,13.51,13.49,13.51,602000.0,13.5,13.51,13.49,13.51,602000.0
2013-02-14 14:10:00,13.51,13.51,13.49,13.49,322000.0,13.51,13.51,13.49,13.49,322000.0
2013-02-14 14:15:00,13.5,13.5,13.48,13.48,400000.0,13.5,13.5,13.48,13.48,400000.0
2013-02-14 14:20:00,13.49,13.51,13.49,13.5,298000.0,13.49,13.51,13.49,13.5,298000.0
2013-02-14 14:25:00,13.5,13.5,13.48,13.49,540000.0,13.5,13.5,13.48,13.49,540000.0
2013-02-14 14:30:00,13.49,13.49,13.47,13.48,866000.0,13.49,13.49,13.47,13.48,866000.0
2013-02-14 14:35:00,13.49,13.5,13.49,13.5,334000.0,13.49,13.5,13.49,13.5,334000.0
2013-02-14 14:40:00,13.5,13.5,13.49,13.49,152000.0,13.5,13.5,13.49,13.49,152000.0
2013-02-14 14:45:00,13.49,13.5,13.49,13.49,326000.0,13.49,13.5,13.49,13.49,326000.0
2013-02-14 14:50:00,13.49,13.49,13.47,13.49,322000.0,13.49,13.49,13.47,13.49,322000.0
2013-02-14 14:55:00,13.49,13.5,13.49,13.49,398000.0,13.49,13.5,13.49,13.49,398000.0
2013-02-14 15:00:00,13.49,13.51,13.49,13.5,362000.0,13.49,13.51,13.49,13.5,362000.0
2013-02-14 15:05:00,13.5,13.5,13.49,13.5,196000.0,13.5,13.5,13.49,13.5,196000.0
2013-02-14 15:10:00,13.5,13.53,13.5,13.52,850000.0,13.5,13.53,13.5,13.52,850000.0
2013-02-14 15:15:00,13.52,13.53,13.52,13.52,632000.0,13.52,13.53,13.52,13.52,632000.0
2013-02-14 15:20:00,13.52,13.52,13.51,13.51,490000.0,13.52,13.52,13.51,13.51,490000.0
2013-02-14 15:25:00,13.51,13.52,13.51,13.51,374000.0,13.51,13.52,13.51,13.51,374000.0
2013-02-14 15:30:00,13.51,13.52,13.5,13.51,550000.0,13.51,13.52,13.5,13.51,550000.0
2013-02-14 15:35:00,13.51,13.51,13.49,13.49,678000.0,13.51,13.51,13.49,13.49,678000.0
2013-02-14 15:40:00,13.49,13.5,13.46,13.46,1288000.0,13.49,13.5,13.46,13.46,1288000.0
2013-02-14 15:45:00,13.46,13.47,13.45,13.46,1204000.0,13.46,13.47,13.45,13.46,1204000.0
2013-02-14 15:50:00,13.46,13.47,13.45,13.45,1390000.0,13.46,13.47,13.45,13.45,1390000.0
2013-02-14 15:55:00,13.45,13.47,13.45,13.46,1760000.0,13.45,13.47,13.45,13.46,1760000.0
2013-02-15 09:30:00,13.38,13.45,13.36,13.36,8802000.0,13.38,13.45,13.36,13.36,8802000.0
2013-02-15 09:35:00,13.36,13.37,13.32,13.33,1316000.0,13.36,13.37,13.32,13.33,1316000.0
2013-02-15 09:40:00,13.33,13.36,13.31,13.35,1618000.0,13.33,13.36,13.31,13.35,1618000.0
2013-02-15 09:45:00,13.35,13.39,13.33,13.37,1322000.0,13.35,13.39,13.33,13.37,1322000.0
2013-02-15 09:50:00,13.37,13.37,13.35,13.35,1632000.0,13.37,13.37,13.35,13.35,1632000.0
2013-02-15 09:55:00,13.35,13.37,13.33,13.35,686000.0,13.35,13.37,13.33,13.35,686000.0
2013-02-15 10:00:00,13.36,13.38,13.34,13.34,1302000.0,13.36,13.38,13.34,13.34,1302000.0
2013-02-15 10:05:00,13.34,13.35,13.32,13.32,930000.0,13.34,13.35,13.32,13.32,930000.0
2013-02-15 10:10:00,13.32,13.34,13.31,13.32,1052000.0,13.32,13.34,13.31,13.32,1052000.0
2013-02-15 10:15:00,13.32,13.33,13.31,13.33,634000.0,13.32,13.33,13.31,13.33,634000.0
2013-02-15 10:20:00,13.32,13.34,13.31,13.32,772000.0,13.32,13.34,13.31,13.32,772000.0
2013-02-15 10:25:00,13.32,13.35,13.31,13.34,994000.0,13.32,13.35,13.31,13.34,994000.0
2013-02-15 10:30:00,13.34,13.34,13.31,13.31,1654000.0,13.34,13.34,13.31,13.31,1654000.0
2013-02-15 10:35:00,13.31,13.31,13.28,13.28,1798000.0,13.31,13.31,13.28,13.28,1798000.0
2013-02-15 10:40:00,13.28,13.32,13.27,13.31,1706000.0,13.28,13.32,13.27,13.31,1706000.0
2013-02-15 10:45:00,13.31,13.32,13.29,13.29,620000.0,13.31,13.32,13.29,13.29,620000.0
2013-02-15 10:50:00,13.29,13.31,13.29,13.3,804000.0,13.29,13.31,13.29,13.3,804000.0
2013-02-15 10:55:00,13.3,13.32,13.29,13.32,352000.0,13.3,13.32,13.29,13.32,352000.0
2013-02-15 11:00:00,13.31,13.33,13.31,13.33,448000.0,13.31,13.33,13.31,13.33,448000.0
2013-02-15 11:05:00,13.33,13.34,13.32,13.34,316000.0,13.33,13.34,13.32,13.34,316000.0
2013-02-15 11:10:00,13.34,13.34,13.33,13.33,416000.0,13.34,13.34,13.33,13.33,416000.0
2013-02-15 11:15:00,13.33,13.34,13.32,13.33,852000.0,13.33,13.34,13.32,13.33,852000.0
2013-02-15 11:20:00,13.33,13.33,13.31,13.31,1416000.0,13.33,13.33,13.31,13.31,1416000.0
2013-02-15 11:25:00,13.31,13.32,13.29,13.3,840000.0,13.31,13.32,13.29,13.3,840000.0
2013-02-15 11:30:00,13.31,13.31,13.28,13.29,570000.0,13.31,13.31,13.28,13.29,570000.0
2013-02-15 11:35:00,13.29,13.29,13.27,13.27,598000.0,13.29,13.29,13.27,13.27,598000.0
2013-02-15 11:40:00,13.27,13.28,13.23,13.23,1414000.0,13.27,13.28,13.23,13.23,1414000.0
2013-02-15 11:45:00,13.23,13.25,13.23,13.24,490000.0,13.23,13.25,13.23,13.24,490000.0
2013-02-15 11:50:00,13.24,13.27,13.24,13.25,910000.0,13.24,13.27,13.24,13.25,910000.0
2013-02-15 11:55:00,13.25,13.26,13.25,13.25,480000.0,13.25,13.26,13.25,13.25,480000.0
2013-02-15 12:00:00,13.25,13.26,13.24,13.25,330000.0,13.25,13.26,13.24,13.25,330000.0
2013-02-15 12:05:00,13.25,13.26,13.24,13.25,160000.0,13.25,13.26,13.24,13.25,160000.0
2013-02-15 12:10:00,13.25,13.25,13.22,13.24,502000.0,13.25,13.25,13.22,13.24,502000.0
2013-02-15 12:15:00,13.24,13.24,13.21,13.23,774000.0,13.24,13.24,13.21,13.23,774000.0
2013-02-15 12:20:00,13.23,13.26,13.23,13.24,358000.0,13.23,13.26,13.23,13.24,358000.0
2013-02-15 12:25:00,13.24,13.26,13.24,13.26,358000.0,13.24,13.26,13.24,13.26,358000.0
2013-02-15 12:30:00,13.26,13.26,13.24,13.25,314000.0,13.26,13.26,13.24,13.25,314000.0
2013-02-15 12:35:00,13.25,13.27,13.25,13.27,466000.0,13.25,13.27,13.25,13.27,466000.0
2013-02-15 12:40:00,13.27,13.27,13.26,13.26,370000.0,13.27,13.27,13.26,13.26,370000.0
2013-02-15 12:45:00,13.26,13.27,13.25,13.26,886000.0,13.26,13.27,13.25,13.26,886000.0
2013-02-15 12:50:00,13.27,13.27,13.24,13.25,732000.0,13.27,13.27,13.24,13.25,732000.0
2013-02-15 12:55:00,13.25,13.25,13.23,13.24,278000.0,13.25,13.25,13.23,13.24,278000.0
2013-02-15 13:00:00,13.24,13.26,13.24,13.26,102000.0,13.24,13.26,13.24,13.26,102000.0
2013-02-15 13:05:00,13.26,13.27,13.26,13.26,570000.0,13.26,13.27,13.26,13.26,570000.0
2013-02-15 13:10:00,13.26,13.27,13.26,13.27,432000.0,13.26,13.27,13.26,13.27,432000.0
2013-02-15 13:15:00,13.27,13.27,13.26,13.27,314000.0,13.27,13.27,13.26,13.27,314000.0
2013-02-15 13:20:00,13.27,13.27,13.25,13.25,348000.0,13.27,13.27,13.25,13.25,348000.0
2013-02-15 13:25:00,13.25,13.28,13.25,13.27,548000.0,13.25,13.28,13.25,13.27,548000.0
2013-02-15 13:30:00,13.27,13.29,13.27,13.29,500000.0,13.27,13.29,13.27,13.29,500000.0
2013-02-15 13:35:00,13.29,13.29,13.27,13.27,162000.0,13.29,13.29,13.27,13.27,162000.0
2013-02-15 13:40:00,13.28,13.28,13.27,13.27,404000.0,13.28,13.28,13.27,13.27,404000.0
2013-02-15 13:45:00,13.27,13.29,13.27,13.29,318000.0,13.27,13.29,13.27,13.29,318000.0
2013-02-15 13:50:00,13.29,13.31,13.29,13.31,570000.0,13.29,13.31,13.29,13.31,570000.0
2013-02-15 13:55:00,13.31,13.31,13.31,13.31,286000.0,13.31,13.31,13.31,13.31,286000.0
2013-02-15 14:00:00,13.31,13.32,13.3,13.3,972000.0,13.31,13.32,13.3,13.3,972000.0
2013-02-15 14:05:00,13.3,13.3,13.28,13.28,1000000.0,13.3,13.3,13.28,13.28,1000000.0
2013-02-15 14:10:00,13.28,13.29,13.23,13.24,1138000.0,13.28,13.29,13.23,13.24,1138000.0
2013-02-15 14:15:00,13.24,13.25,13.2,13.21,1160000.0,13.24,13.25,13.2,13.21,1160000.0
2013-02-15 14:20:00,13.2,13.22,13.18,13.2,2304000.0,13.2,13.22,13.18,13.2,2304000.0
2013-02-15 14:25:00,13.2,13.2,13.16,13.16,1242000.0,13.2,13.2,13.16,13.16,1242000.0
2013-02-15 14:30:00,13.16,13.22,13.16,13.21,1642000.0,13.16,13.22,13.16,13.21,1642000.0
2013-02-15 14:35:00,13.21,13.22,13.18,13.21,1600000.0,13.21,13.22,13.18,13.21,1600000.0
2013-02-15 14:40:00,13.21,13.22,13.19,13.2,894000.0,13.21,13.22,13.19,13.2,894000.0
2013-02-15 14:45:00,13.2,13.21,13.19,13.21,740000.0,13.2,13.21,13.19,13.21,740000.0
2013-02-15 14:50:00,13.21,13.23,13.21,13.22,588000.0,13.21,13.23,13.21,13.22,588000.0
2013-02-15 14:55:00,13.22,13.23,13.22,13.23,426000.0,13.22,13.23,13.22,13.23,426000.0
2013-02-15 15:00:00,13.23,13.24,13.22,13.23,780000.0,13.23,13.24,13.22,13.23,780000.0
2013-02-15 15:05:00,13.23,13.23,13.21,13.21,512000.0,13.23,13.23,13.21,13.21,512000.0
2013-02-15 15:10:00,13.22,13.22,13.19,13.2,740000.0,13.22,13.22,13.19,13.2,740000.0
2013-02-15 15:15:00,13.2,13.22,13.2,13.22,466000.0,13.2,13.22,13.2,13.22,466000.0
2013-02-15 15:20:00,13.22,13.23,13.22,13.22,420000.0,13.22,13.23,13.22,13.22,420000.0
2013-02-15 15:25:00,13.22,13.23,13.2,13.22,668000.0,13.22,13.23,13.2,13.22,668000.0
2013-02-15 15:30:00,13.22,13.24,13.22,13.24,592000.0,13.22,13.24,13.22,13.24,592000.0
2013-02-15 15:35:00,13.24,13.25,13.24,13.24,1166000.0,13.24,13.25,13.24,13.24,1166000.0
2013-02-15 15:40:00,13.24,13.26,13.24,13.25,674000.0,13.24,13.26,13.24,13.25,674000.0
2013-02-15 15:45:00,13.25,13.26,13.24,13.25,1712000.0,13.25,13.26,13.24,13.25,1712000.0
2013-02-15 15:50:00,13.25,13.26,13.25,13.25,2502000.0,13.25,13.26,13.25,13.25,2502000.0
2013-02-15 15:55:00,13.25,13.27,13.25,13.26,3192000.0,13.25,13.27,13.25,13.26,3192000.0
2013-02-19 09:30:00,13.3,13.33,13.26,13.26,1416000.0,13.3,13.33,13.26,13.26,1416000.0
2013-02-19 09:35:00,13.26,13.28,13.25,13.27,802000.0,13.26,13.28,13.25,13.27,802000.0
2013-02-19 09:40:00,13.28,13.28,13.23,13.24,1390000.0,13.28,13.28,13.23,13.24,1390000.0
2013-02-19 09:45:00,13.25,13.3,13.22,13.3,1440000.0,13.25,13.3,13.22,13.3,1440000.0
2013-02-19 09:50:00,13.3,13.4,13.29,13.37,2112000.0,13.3,13.4,13.29,13.37,2112000.0
2013-02-19 09:55:00,13.38,13.38,13.35,13.36,1002000.0,13.38,13.38,13.35,13.36,1002000.0
2013-02-19 10:00:00,13.35,13.36,13.33,13.34,802000.0,13.35,13.36,13.33,13.34,802000.0
2013-02-19 10:05:00,13.34,13.38,13.34,13.34,1466000.0,13.34,13.38,13.34,13.34,1466000.0
2013-02-19 10:10:00,13.34,13.35,13.3,13.31,832000.0,13.34,13.35,13.3,13.31,832000.0
2013-02-19 10:15:00,13.31,13.34,13.31,13.34,534000.0,13.31,13.34,13.31,13.34,534000.0
2013-02-19 10:20:00,13.35,13.38,13.33,13.38,924000.0,13.35,13.38,13.33,13.38,924000.0
2013-02-19 10:25:00,13.38,13.4,13.37,13.39,884000.0,13.38,13.4,13.37,13.39,884000.0
2013-02-19 10:30:00,13.39,13.42,13.39,13.39,866000.0,13.39,13.42,13.39,13.39,866000.0
2013-02-19 10:35:00,13.39,13.4,13.38,13.39,344000.0,13.39,13.4,13.38,13.39,344000.0
2013-02-19 10:40:00,13.39,13.4,13.37,13.37,704000.0,13.39,13.4,13.37,13.37,704000.0
2013-02-19 10:45:00,13.37,13.4,13.37,13.38,742000.0,13.37,13.4,13.37,13.38,742000.0
2013-02-19 10:50:00,13.38,13.39,13.36,13.37,1242000.0,13.38,13.39,13.36,13.37,1242000.0
2013-02-19 10:55:00,13.37,13.37,13.34,13.36,944000.0,13.37,13.37,13.34,13.36,944000.0
2013-02-19 11:00:00,13.36,13.38,13.35,13.37,1178000.0,13.36,13.38,13.35,13.37,1178000.0
2013-02-19 11:05:00,13.37,13.37,13.36,13.36,986000.0,13.37,13.37,13.36,13.36,986000.0
2013-02-19 11:10:00,13.36,13.37,13.35,13.37,432000.0,13.36,13.37,13.35,13.37,432000.0
2013-02-19 11:15:00,13.37,13.37,13.36,13.37,436000.0,13.37,13.37,13.36,13.37,436000.0
2013-02-19 11:20:00,13.37,13.37,13.36,13.37,584000.0,13.37,13.37,13.36,13.37,584000.0
2013-02-19 11:25:00,13.37,13.39,13.36,13.38,348000.0,13.37,13.39,13.36,13.38,348000.0
2013-02-19 11:30:00,13.38,13.38,13.37,13.38,354000.0,13.38,13.38,13.37,13.38,354000.0
2013-02-19 11:35:00,13.38,13.38,13.37,13.37,360000.0,13.38,13.38,13.37,13.37,360000.0
2013-02-19 11:40:00,13.38,13.38,13.37,13.38,1316000.0,13.38,13.38,13.37,13.38,1316000.0
2013-02-19 11:45:00,13.38,13.38,13.37,13.37,434000.0,13.38,13.38,13.37,13.37,434000.0
2013-02-19 11:50:00,13.37,13.38,13.36,13.36,392000.0,13.37,13.38,13.36,13.36,392000.0
2013-02-19 11:55:00,13.36,13.37,13.34,13.36,556000.0,13.36,13.37,13.34,13.36,556000.0
2013-02-19 12:00:00,13.37,13.37,13.34,13.34,282000.0,13.37,13.37,13.34,13.34,282000.0
2013-02-19 12:05:00,13.34,13.34,13.33,13.33,452000.0,13.34,13.34,13.33,13.33,452000.0
2013-02-19 12:10:00,13.33,13.34,13.33,13.34,324000.0,13.33,13.34,13.33,13.34,324000.0
2013-02-19 12:15:00,13.34,13.34,13.33,13.34,676000.0,13.34,13.34,13.33,13.34,676000.0
2013-02-19 12:20:00,13.34,13.35,13.34,13.35,1280000.0,13.34,13.35,13.34,13.35,1280000.0
2013-02-19 12:25:00,13.34,13.35,13.34,13.34,656000.0,13.34,13.35,13.34,13.34,656000.0
2013-02-19 12:30:00,13.34,13.35,13.33,13.33,398000.0,13.34,13.35,13.33,13.33,398000.0
2013-02-19 12:35:00,13.33,13.34,13.33,13.34,276000.0,13.33,13.34,13.33,13.34,276000.0
2013-02-19 12:40:00,13.34,13.35,13.34,13.35,776000.0,13.34,13.35,13.34,13.35,776000.0
2013-02-19 12:45:00,13.35,13.35,13.34,13.34,354000.0,13.35,13.35,13.34,13.34,354000.0
2013-02-19 12:50:00,13.34,13.35,13.34,13.35,446000.0,13.34,13.35,13.34,13.35,446000.0
2013-02-19 12:55:00,13.35,13.37,13.34,13.37,326000.0,13.35,13.37,13.34,13.37,326000.0
2013-02-19 13:00:00,13.37,13.37,13.36,13.37,352000.0,13.37,13.37,13.36,13.37,352000.0
2013-02-19 13:05:00,13.37,13.37,13.36,13.37,70000.0,13.37,13.37,13.36,13.37,70000.0
2013-02-19 13:10:00,13.37,13.37,13.36,13.36,266000.0,13.37,13.37,13.36,13.36,266000.0
2013-02-19 13:15:00,13.36,13.37,13.36,13.37,168000.0,13.36,13.37,13.36,13.37,168000.0
2013-02-19 13:20:00,13.37,13.37,13.36,13.37,230000.0,13.37,13.37,13.36,13.37,230000.0
2013-02-19 13:25:00,13.37,13.37,13.36,13.37,170000.0,13.37,13.37,13.36,13.37,170000.0
2013-02-19 13:30:00,13.37,13.38,13.37,13.37,306000.0,13.37,13.38,13.37,13.37,306000.0
2013-02-19 13:35:00,13.37,13.38,13.36,13.36,316000.0,13.37,13.38,13.36,13.36,316000.0
2013-02-19 13:40:00,13.37,13.38,13.36,13.36,172000.0,13.37,13.38,13.36,13.36,172000.0
2013-02-19 13:45:00,13.36,13.36,13.35,13.36,236000.0,13.36,13.36,13.35,13.36,236000.0
2013-02-19 13:50:00,13.36,13.37,13.36,13.37,262000.0,13.36,13.37,13.36,13.37,262000.0
2013-02-19 13:55:00,13.36,13.37,13.35,13.37,468000.0,13.36,13.37,13.35,13.37,468000.0
2013-02-19 14:00:00,13.37,13.4,13.37,13.4,576000.0,13.37,13.4,13.37,13.4,576000.0
2013-02-19 14:05:00,13.39,13.4,13.38,13.39,334000.0,13.39,13.4,13.38,13.39,334000.0
2013-02-19 14:10:00,13.4,13.4,13.39,13.4,528000.0,13.4,13.4,13.39,13.4,528000.0
2013-02-19 14:15:00,13.39,13.4,13.39,13.4,218000.0,13.39,13.4,13.39,13.4,218000.0
2013-02-19 14:20:00,13.4,13.44,13.4,13.43,852000.0,13.4,13.44,13.4,13.43,852000.0
2013-02-19 14:25:00,13.43,13.44,13.42,13.42,454000.0,13.43,13.44,13.42,13.42,454000.0
2013-02-19 14:30:00,13.42,13.44,13.42,13.43,544000.0,13.42,13.44,13.42,13.43,544000.0
2013-02-19 14:35:00,13.43,13.45,13.43,13.43,528000.0,13.43,13.45,13.43,13.43,528000.0
2013-02-19 14:40:00,13.44,13.45,13.44,13.44,636000.0,13.44,13.45,13.44,13.44,636000.0
2013-02-19 14:45:00,13.44,13.44,13.43,13.43,292000.0,13.44,13.44,13.43,13.43,292000.0
2013-02-19 14:50:00,13.43,13.44,13.42,13.44,326000.0,13.43,13.44,13.42,13.44,326000.0
2013-02-19 14:55:00,13.44,13.46,13.44,13.45,502000.0,13.44,13.46,13.44,13.45,502000.0
2013-02-19 15:00:00,13.44,13.45,13.44,13.45,338000.0,13.44,13.45,13.44,13.45,338000.0
2013-02-19 15:05:00,13.45,13.45,13.44,13.44,268000.0,13.45,13.45,13.44,13.44,268000.0
2013-02-19 15:10:00,13.44,13.46,13.44,13.45,410000.0,13.44,13.46,13.44,13.45,410000.0
2013-02-19 15:15:00,13.45,13.45,13.44,13.44,370000.0,13.45,13.45,13.44,13.44,370000.0
2013-02-19 15:20:00,13.44,13.45,13.44,13.44,510000.0,13.44,13.45,13.44,13.44,510000.0
2013-02-19 15:25:00,13.44,13.44,13.42,13.42,824000.0,13.44,13.44,13.42,13.42,824000.0
2013-02-19 15:30:00,13.42,13.44,13.4,13.42,794000.0,13.42,13.44,13.4,13.42,794000.0
2013-02-19 15:35:00,13.42,13.44,13.42,13.43,494000.0,13.42,13.44,13.42,13.43,494000.0
2013-02-19 15:40:00,13.43,13.47,13.43,13.46,1332000.0,13.43,13.47,13.43,13.46,1332000.0
2013-02-19 15:45:00,13.47,13.49,13.46,13.49,1816000.0,13.47,13.49,13.46,13.49,1816000.0
2013-02-19 15:50:00,13.49,13.5,13.48,13.5,1662000.0,13.49,13.5,13.48,13.5,1662000.0
2013-02-19 15:55:00,13.5,13.51,13.48,13.49,2722000.0,13.5,13.51,13.48,13.49,2722000.0
2013-02-20 09:30:00,13.51,13.62,13.49,13.62,3544000.0,13.51,13.62,13.49,13.62,3544000.0
2013-02-20 09:35:00,13.61,13.66,13.59,13.6,2852000.0,13.61,13.66,13.59,13.6,2852000.0
2013-02-20 09:40:00,13.6,13.65,13.59,13.65,1862000.0,13.6,13.65,13.59,13.65,1862000.0
2013-02-20 09:45:00,13.64,13.69,13.63,13.68,2170000.0,13.64,13.69,13.63,13.68,2170000.0
2013-02-20 09:50:00,13.68,13.68,13.64,13.67,2692000.0,13.68,13.68,13.64,13.67,2692000.0
2013-02-20 09:55:00,13.67,13.67,13.61,13.62,1876000.0,13.67,13.67,13.61,13.62,1876000.0
2013-02-20 10:00:00,13.62,13.66,13.61,13.66,1504000.0,13.62,13.66,13.61,13.66,1504000.0
2013-02-20 10:05:00,13.66,13.67,13.62,13.63,988000.0,13.66,13.67,13.62,13.63,988000.0
2013-02-20 10:10:00,13.64,13.68,13.62,13.67,1630000.0,13.64,13.68,13.62,13.67,1630000.0
2013-02-20 10:15:00,13.66,13.69,13.66,13.68,1266000.0,13.66,13.69,13.66,13.68,1266000.0
2013-02-20 10:20:00,13.67,13.7,13.67,13.69,1426000.0,13.67,13.7,13.67,13.69,1426000.0
2013-02-20 10:25:00,13.69,13.71,13.68,13.71,1400000.0,13.69,13.71,13.68,13.71,1400000.0
2013-02-20 10:30:00,13.71,13.72,13.64,13.66,1576000.0,13.71,13.72,13.64,13.66,1576000.0
2013-02-20 10:35:00,13.66,13.7,13.66,13.68,1150000.0,13.66,13.7,13.66,13.68,1150000.0
2013-02-20 10:40:00,13.68,13.68,13.65,13.66,1534000.0,13.68,13.68,13.65,13.66,1534000.0
2013-02-20 10:45:00,13.66,13.68,13.63,13.65,978000.0,13.66,13.68,13.63,13.65,978000.0
2013-02-20 10:50:00,13.65,13.65,13.64,13.65,304000.0,13.65,13.65,13.64,13.65,304000.0
2013-02-20 10:55:00,13.65,13.65,13.62,13.62,676000.0,13.65,13.65,13.62,13.62,676000.0
2013-02-20 11:00:00,13.62,13.63,13.59,13.6,1002000.0,13.62,13.63,13.59,13.6,1002000.0
2013-02-20 11:05:00,13.59,13.61,13.59,13.61,440000.0,13.59,13.61,13.59,13.61,440000.0
2013-02-20 11:10:00,13.61,13.61,13.56,13.57,866000.0,13.61,13.61,13.56,13.57,866000.0
2013-02-20 11:15:00,13.56,13.59,13.55,13.57,594000.0,13.56,13.59,13.55,13.57,594000.0
2013-02-20 11:20:00,13.57,13.61,13.57,13.59,1702000.0,13.57,13.61,13.57,13.59,1702000.0
2013-02-20 11:25:00,13.58,13.59,13.57,13.57,342000.0,13.58,13.59,13.57,13.57,342000.0
2013-02-20 11:30:00,13.57,13.57,13.54,13.55,624000.0,13.57,13.57,13.54,13.55,624000.0
2013-02-20 11:35:00,13.54,13.54,13.48,13.49,1194000.0,13.54,13.54,13.48,13.49,1194000.0
2013-02-20 11:40:00,13.49,13.49,13.43,13.45,2158000.0,13.49,13.49,13.43,13.45,2158000.0
2013-02-20 11:45:00,13.46,13.49,13.46,13.49,1536000.0,13.46,13.49,13.46,13.49,1536000.0
2013-02-20 11:50:00,13.49,13.51,13.47,13.47,516000.0,13.49,13.51,13.47,13.47,516000.0
2013-02-20 11:55:00,13.47,13.49,13.47,13.49,136000.0,13.47,13.49,13.47,13.49,136000.0
2013-02-20 12:00:00,13.49,13.5,13.47,13.49,472000.0,13.49,13.5,13.47,13.49,472000.0
2013-02-20 12:05:00,13.49,13.52,13.49,13.51,674000.0,13.49,13.52,13.49,13.51,674000.0
2013-02-20 12:10:00,13.51,13.54,13.5,13.51,536000.0,13.51,13.54,13.5,13.51,536000.0
2013-02-20 12:15:00,13.51,13.56,13.51,13.55,640000.0,13.51,13.56,13.51,13.55,640000.0
2013-02-20 12:20:00,13.56,13.58,13.55,13.56,788000.0,13.56,13.58,13.55,13.56,788000.0
2013-02-20 12:25:00,13.56,13.59,13.56,13.56,546000.0,13.56,13.59,13.56,13.56,546000.0
2013-02-20 12:30:00,13.57,13.57,13.54,13.55,246000.0,13.57,13.57,13.54,13.55,246000.0
2013-02-20 12:35:00,13.55,13.58,13.55,13.58,234000.0,13.55,13.58,13.55,13.58,234000.0
2013-02-20 12:40:00,13.57,13.59,13.56,13.57,420000.0,13.57,13.59,13.56,13.57,420000.0
2013-02-20 12:45:00,13.58,13.58,13.55,13.56,136000.0,13.58,13.58,13.55,13.56,136000.0
2013-02-20 12:50:00,13.55,13.57,13.54,13.56,470000.0,13.55,13.57,13.54,13.56,470000.0
2013-02-20 12:55:00,13.56,13.56,13.55,13.56,114000.0,13.56,13.56,13.55,13.56,114000.0
2013-02-20 13:00:00,13.56,13.56,13.53,13.54,286000.0,13.56,13.56,13.53,13.54,286000.0
2013-02-20 13:05:00,13.54,13.54,13.52,13.52,318000.0,13.54,13.54,13.52,13.52,318000.0
2013-02-20 13:10:00,13.52,13.53,13.5,13.53,382000.0,13.52,13.53,13.5,13.53,382000.0
2013-02-20 13:15:00,13.53,13.54,13.52,13.53,174000.0,13.53,13.54,13.52,13.53,174000.0
2013-02-20 13:20:00,13.53,13.55,13.53,13.53,216000.0,13.53,13.55,13.53,13.53,216000.0
2013-02-20 13:25:00,13.53,13.53,13.51,13.52,120000.0,13.53,13.53,13.51,13.52,120000.0
2013-02-20 13:30:00,13.52,13.52,13.5,13.51,214000.0,13.52,13.52,13.5,13.51,214000.0
2013-02-20 13:35:00,13.51,13.51,13.5,13.51,126000.0,13.51,13.51,13.5,13.51,126000.0
2013-02-20 13:40:00,13.5,13.53,13.5,13.53,224000.0,13.5,13.53,13.5,13.53,224000.0
2013-02-20 13:45:00,13.53,13.53,13.5,13.51,440000.0,13.53,13.53,13.5,13.51,440000.0
2013-02-20 13:50:00,13.52,13.52,13.5,13.5,722000.0,13.52,13.52,13.5,13.5,722000.0
2013-02-20 13:55:00,13.5,13.5,13.49,13.5,190000.0,13.5,13.5,13.49,13.5,190000.0
2013-02-20 14:00:00,13.5,13.52,13.46,13.52,806000.0,13.5,13.52,13.46,13.52,806000.0
2013-02-20 14:05:00,13.52,13.54,13.51,13.53,366000.0,13.52,13.54,13.51,13.53,366000.0
2013-02-20 14:10:00,13.53,13.54,13.48,13.52,600000.0,13.53,13.54,13.48,13.52,600000.0
2013-02-20 14:15:00,13.52,13.53,13.5,13.52,216000.0,13.52,13.53,13.5,13.52,216000.0
2013-02-20 14:20:00,13.52,13.52,13.48,13.48,256000.0,13.52,13.52,13.48,13.48,256000.0
2013-02-20 14:25:00,13.48,13.5,13.46,13.49,734000.0,13.48,13.5,13.46,13.49,734000.0
2013-02-20 14:30:00,13.49,13.49,13.48,13.49,232000.0,13.49,13.49,13.48,13.49,232000.0
2013-02-20 14:35:00,13.49,13.5,13.47,13.5,306000.0,13.49,13.5,13.47,13.5,306000.0
2013-02-20 14:40:00,13.5,13.5,13.46,13.47,342000.0,13.5,13.5,13.46,13.47,342000.0
2013-02-20 14:45:00,13.47,13.47,13.42,13.43,962000.0,13.47,13.47,13.42,13.43,962000.0
2013-02-20 14:50:00,13.43,13.44,13.39,13.39,902000.0,13.43,13.44,13.39,13.39,902000.0
2013-02-20 14:55:00,13.39,13.42,13.39,13.41,518000.0,13.39,13.42,13.39,13.41,518000.0
2013-02-20 15:00:00,13.4,13.4,13.36,13.37,732000.0,13.4,13.4,13.36,13.37,732000.0
2013-02-20 15:05:00,13.37,13.39,13.36,13.39,826000.0,13.37,13.39,13.36,13.39,826000.0
2013-02-20 15:10:00,13.39,13.4,13.35,13.35,798000.0,13.39,13.4,13.35,13.35,798000.0
2013-02-20 15:15:00,13.35,13.38,13.35,13.37,550000.0,13.35,13.38,13.35,13.37,550000.0
2013-02-20 15:20:00,13.37,13.38,13.36,13.37,466000.0,13.37,13.38,13.36,13.37,466000.0
2013-02-20 15:25:00,13.36,13.38,13.35,13.36,494000.0,13.36,13.38,13.35,13.36,494000.0
2013-02-20 15:30:00,13.36,13.36,13.33,13.35,774000.0,13.36,13.36,13.33,13.35,774000.0
2013-02-20 15:35:00,13.35,13.37,13.35,13.36,1012000.0,13.35,13.37,13.35,13.36,1012000.0
2013-02-20 15:40:00,13.37,13.38,13.35,13.35,570000.0,13.37,13.38,13.35,13.35,570000.0
2013-02-20 15:45:00,13.35,13.36,13.33,13.33,756000.0,13.35,13.36,13.33,13.33,756000.0
2013-02-20 15:50:00,13.33,13.34,13.32,13.33,1092000.0,13.33,13.34,13.32,13.33,1092000.0
2013-02-20 15:55:00,13.33,13.35,13.32,13.32,1950000.0,13.33,13.35,13.32,13.32,1950000.0
2013-02-21 09:30:00,13.27,13.32,13.23,13.32,1854000.0,13.27,13.32,13.23,13.32,1854000.0
2013-02-21 09:35:00,13.32,13.33,13.28,13.28,2698000.0,13.32,13.33,13.28,13.28,2698000.0
2013-02-21 09:40:00,13.27,13.3,13.25,13.28,2858000.0,13.27,13.3,13.25,13.28,2858000.0
2013-02-21 09:45:00,13.28,13.29,13.26,13.27,2906000.0,13.28,13.29,13.26,13.27,2906000.0
2013-02-21 09:50:00,13.28,13.28,13.22,13.24,2410000.0,13.28,13.28,13.22,13.24,2410000.0
2013-02-21 09:55:00,13.23,13.28,13.23,13.27,1388000.0,13.23,13.28,13.23,13.27,1388000.0
2013-02-21 10:00:00,13.27,13.27,13.22,13.24,1566000.0,13.27,13.27,13.22,13.24,1566000.0
2013-02-21 10:05:00,13.24,13.27,13.24,13.26,522000.0,13.24,13.27,13.24,13.26,522000.0
2013-02-21 10:10:00,13.25,13.29,13.24,13.25,1598000.0,13.25,13.29,13.24,13.25,1598000.0
2013-02-21 10:15:00,13.25,13.31,13.25,13.29,770000.0,13.25,13.31,13.25,13.29,770000.0
2013-02-21 10:20:00,13.29,13.37,13.29,13.36,1702000.0,13.29,13.37,13.29,13.36,1702000.0
2013-02-21 10:25:00,13.37,13.37,13.35,13.35,730000.0,13.37,13.37,13.35,13.35,730000.0
2013-02-21 10:30:00,13.36,13.37,13.35,13.35,466000.0,13.36,13.37,13.35,13.35,466000.0
2013-02-21 10:35:00,13.35,13.41,13.35,13.4,1320000.0,13.35,13.41,13.35,13.4,1320000.0
2013-02-21 10:40:00,13.4,13.47,13.39,13.46,1408000.0,13.4,13.47,13.39,13.46,1408000.0
2013-02-21 10:45:00,13.45,13.47,13.42,13.43,868000.0,13.45,13.47,13.42,13.43,868000.0
2013-02-21 10:50:00,13.42,13.44,13.39,13.42,590000.0,13.42,13.44,13.39,13.42,590000.0
2013-02-21 10:55:00,13.42,13.42,13.39,13.41,354000.0,13.42,13.42,13.39,13.41,354000.0
2013-02-21 11:00:00,13.41,13.42,13.38,13.39,210000.0,13.41,13.42,13.38,13.39,210000.0
2013-02-21 11:05:00,13.4,13.41,13.38,13.41,268000.0,13.4,13.41,13.38,13.41,268000.0
2013-02-21 11:10:00,13.41,13.41,13.35,13.36,622000.0,13.41,13.41,13.35,13.36,622000.0
2013-02-21 11:15:00,13.36,13.36,13.33,13.33,578000.0,13.36,13.36,13.33,13.33,578000.0
2013-02-21 11:20:00,13.33,13.34,13.32,13.33,562000.0,13.33,13.34,13.32,13.33,562000.0
2013-02-21 11:25:00,13.33,13.34,13.3,13.3,456000.0,13.33,13.34,13.3,13.3,456000.0
2013-02-21 11:30:00,13.31,13.32,13.28,13.29,624000.0,13.31,13.32,13.28,13.29,624000.0
2013-02-21 11:35:00,13.3,13.33,13.3,13.32,378000.0,13.3,13.33,13.3,13.32,378000.0
2013-02-21 11:40:00,13.32,13.33,13.32,13.33,160000.0,13.32,13.33,13.32,13.33,160000.0
2013-02-21 11:45:00,13.33,13.33,13.3,13.32,1558000.0,13.33,13.33,13.3,13.32,1558000.0
2013-02-21 11:50:00,13.32,13.32,13.31,13.31,1286000.0,13.32,13.32,13.31,13.31,1286000.0
2013-02-21 11:55:00,13.31,13.32,13.3,13.31,846000.0,13.31,13.32,13.3,13.31,846000.0
2013-02-21 12:00:00,13.31,13.32,13.29,13.3,688000.0,13.31,13.32,13.29,13.3,688000.0
2013-02-21 12:05:00,13.3,13.31,13.27,13.28,1810000.0,13.3,13.31,13.27,13.28,1810000.0
2013-02-21 12:10:00,13.28,13.29,13.26,13.26,1268000.0,13.28,13.29,13.26,13.26,1268000.0
2013-02-21 12:15:00,13.26,13.27,13.23,13.25,1552000.0,13.26,13.27,13.23,13.25,1552000.0
2013-02-21 12:20:00,13.25,13.27,13.25,13.25,1368000.0,13.25,13.27,13.25,13.25,1368000.0
2013-02-21 12:25:00,13.24,13.27,13.23,13.26,1794000.0,13.24,13.27,13.23,13.26,1794000.0
2013-02-21 12:30:00,13.26,13.27,13.23,13.24,1192000.0,13.26,13.27,13.23,13.24,1192000.0
2013-02-21 12:35:00,13.24,13.24,13.21,13.21,350000.0,13.24,13.24,13.21,13.21,350000.0
2013-02-21 12:40:00,13.22,13.23,13.2,13.21,622000.0,13.22,13.23,13.2,13.21,622000.0
2013-02-21 12:45:00,13.21,13.24,13.21,13.22,1358000.0,13.21,13.24,13.21,13.22,1358000.0
2013-02-21 12:50:00,13.22,13.23,13.21,13.23,404000.0,13.22,13.23,13.21,13.23,404000.0
2013-02-21 12:55:00,13.24,13.26,13.23,13.26,574000.0,13.24,13.26,13.23,13.26,574000.0
2013-02-21 13:00:00,13.26,13.28,13.26,13.26,250000.0,13.26,13.28,13.26,13.26,250000.0
2013-02-21 13:05:00,13.26,13.27,13.25,13.26,570000.0,13.26,13.27,13.25,13.26,570000.0
2013-02-21 13:10:00,13.26,13.26,13.23,13.24,1742000.0,13.26,13.26,13.23,13.24,1742000.0
2013-02-21 13:15:00,13.24,13.25,13.23,13.24,432000.0,13.24,13.25,13.23,13.24,432000.0
2013-02-21 13:20:00,13.24,13.25,13.22,13.24,868000.0,13.24,13.25,13.22,13.24,868000.0
2013-02-21 13:25:00,13.24,13.25,13.23,13.24,272000.0,13.24,13.25,13.23,13.24,272000.0
2013-02-21 13:30:00,13.25,13.25,13.24,13.25,78000.0,13.25,13.25,13.24,13.25,78000.0
2013-02-21 13:35:00,13.25,13.26,13.24,13.25,104000.0,13.25,13.26,13.24,13.25,104000.0
2013-02-21 13:40:00,13.25,13.25,13.23,13.24,484000.0,13.25,13.25,13.23,13.24,484000.0
2013-02-21 13:45:00,13.23,13.24,13.22,13.22,590000.0,13.23,13.24,13.22,13.22,590000.0
2013-02-21 13:50:00,13.22,13.22,13.21,13.21,268000.0,13.22,13.22,13.21,13.21,268000.0
2013-02-21 13:55:00,13.21,13.23,13.21,13.23,218000.0,13.21,13.23,13.21,13.23,218000.0
2013-02-21 14:00:00,13.23,13.24,13.2,13.21,454000.0,13.23,13.24,13.2,13.21,454000.0
2013-02-21 14:05:00,13.21,13.21,13.16,13.17,686000.0,13.21,13.21,13.16,13.17,686000.0
2013-02-21 14:10:00,13.17,13.19,13.16,13.19,464000.0,13.17,13.19,13.16,13.19,464000.0
2013-02-21 14:15:00,13.19,13.19,13.17,13.18,286000.0,13.19,13.19,13.17,13.18,286000.0
2013-02-21 14:20:00,13.18,13.19,13.17,13.19,290000.0,13.18,13.19,13.17,13.19,290000.0
2013-02-21 14:25:00,13.19,13.22,13.18,13.22,374000.0,13.19,13.22,13.18,13.22,374000.0
2013-02-21 14:30:00,13.22,13.24,13.21,13.23,664000.0,13.22,13.24,13.21,13.23,664000.0
2013-02-21 14:35:00,13.23,13.25,13.21,13.22,490000.0,13.23,13.25,13.21,13.22,490000.0
2013-02-21 14:40:00,13.23,13.23,13.21,13.22,278000.0,13.23,13.23,13.21,13.22,278000.0
2013-02-21 14:45:00,13.22,13.24,13.22,13.22,154000.0,13.22,13.24,13.22,13.22,154000.0
2013-02-21 14:50:00,13.23,13.23,13.21,13.22,180000.0,13.23,13.23,13.21,13.22,180000.0
2013-02-21 14:55:00,13.22,13.26,13.22,13.26,746000.0,13.22,13.26,13.22,13.26,746000.0
2013-02-21 15:00:00,13.26,13.27,13.23,13.27,402000.0,13.26,13.27,13.23,13.27,402000.0
2013-02-21 15:05:00,13.27,13.3,13.26,13.29,848000.0,13.27,13.3,13.26,13.29,848000.0
2013-02-21 15:10:00,13.29,13.31,13.28,13.31,750000.0,13.29,13.31,13.28,13.31,750000.0
2013-02-21 15:15:00,13.31,13.32,13.27,13.27,602000.0,13.31,13.32,13.27,13.27,602000.0
2013-02-21 15:20:00,13.27,13.3,13.27,13.3,416000.0,13.27,13.3,13.27,13.3,416000.0
2013-02-21 15:25:00,13.3,13.32,13.3,13.32,534000.0,13.3,13.32,13.3,13.32,534000.0
2013-02-21 15:30:00,13.32,13.33,13.3,13.31,904000.0,13.32,13.33,13.3,13.31,904000.0
2013-02-21 15:35:00,13.3,13.31,13.28,13.3,804000.0,13.3,13.31,13.28,13.3,804000.0
2013-02-21 15:40:00,13.29,13.3,13.28,13.29,694000.0,13.29,13.3,13.28,13.29,694000.0
2013-02-21 15:45:00,13.29,13.3,13.29,13.29,838000.0,13.29,13.3,13.29,13.29,838000.0
2013-02-21 15:50:00,13.29,13.3,13.28,13.29,1150000.0,13.29,13.3,13.28,13.29,1150000.0
2013-02-21 15:55:00,13.29,13.3,13.27,13.29,2266000.0,13.29,13.3,13.27,13.29,2266000.0
2013-02-22 09:30:00,13.33,13.36,13.26,13.27,3776000.0,13.33,13.36,13.26,13.27,3776000.0
2013-02-22 09:35:00,13.28,13.32,13.26,13.27,1876000.0,13.28,13.32,13.26,13.27,1876000.0
2013-02-22 09:40:00,13.27,13.28,13.22,13.24,3476000.0,13.27,13.28,13.22,13.24,3476000.0
2013-02-22 09:45:00,13.23,13.24,13.17,13.19,3236000.0,13.23,13.24,13.17,13.19,3236000.0
2013-02-22 09:50:00,13.19,13.23,13.17,13.19,3196000.0,13.19,13.23,13.17,13.19,3196000.0
2013-02-22 09:55:00,13.19,13.22,13.19,13.21,2836000.0,13.19,13.22,13.19,13.21,2836000.0
2013-02-22 10:00:00,13.21,13.22,13.18,13.19,2952000.0,13.21,13.22,13.18,13.19,2952000.0
2013-02-22 10:05:00,13.19,13.22,13.19,13.21,1804000.0,13.19,13.22,13.19,13.21,1804000.0
2013-02-22 10:10:00,13.21,13.22,13.18,13.18,2652000.0,13.21,13.22,13.18,13.18,2652000.0
2013-02-22 10:15:00,13.18,13.21,13.17,13.2,2128000.0,13.18,13.21,13.17,13.2,2128000.0
2013-02-22 10:20:00,13.2,13.21,13.17,13.17,1104000.0,13.2,13.21,13.17,13.17,1104000.0
2013-02-22 10:25:00,13.18,13.2,13.17,13.18,1716000.0,13.18,13.2,13.17,13.18,1716000.0
2013-02-22 10:30:00,13.18,13.19,13.17,13.17,1188000.0,13.18,13.19,13.17,13.17,1188000.0
2013-02-22 10:35:00,13.18,13.21,13.15,13.15,3320000.0,13.18,13.21,13.15,13.15,3320000.0
2013-02-22 10:40:00,13.15,13.17,13.13,13.17,3136000.0,13.15,13.17,13.13,13.17,3136000.0
2013-02-22 10:45:00,13.18,13.18,13.13,13.14,1392000.0,13.18,13.18,13.13,13.14,1392000.0
2013-02-22 10:50:00,13.14,13.15,13.14,13.15,3228000.0,13.14,13.15,13.14,13.15,3228000.0
2013-02-22 10:55:00,13.15,13.16,13.13,13.13,2328000.0,13.15,13.16,13.13,13.13,2328000.0
2013-02-22 11:00:00,13.13,13.14,13.11,13.13,2656000.0,13.13,13.14,13.11,13.13,2656000.0
2013-02-22 11:05:00,13.13,13.14,13.12,13.13,1424000.0,13.13,13.14,13.12,13.13,1424000.0
2013-02-22 11:10:00,13.12,13.13,13.11,13.11,1684000.0,13.12,13.13,13.11,13.11,1684000.0
2013-02-22 11:15:00,13.11,13.13,13.08,13.11,2804000.0,13.11,13.13,13.08,13.11,2804000.0
2013-02-22 11:20:00,13.11,13.16,13.11,13.16,2960000.0,13.11,13.16,13.11,13.16,2960000.0
2013-02-22 11:25:00,13.16,13.16,13.13,13.13,2272000.0,13.16,13.16,13.13,13.13,2272000.0
2013-02-22 11:30:00,13.13,13.15,13.13,13.14,880000.0,13.13,13.15,13.13,13.14,880000.0
2013-02-22 11:35:00,13.13,13.17,13.13,13.16,1504000.0,13.13,13.17,13.13,13.16,1504000.0
2013-02-22 11:40:00,13.16,13.18,13.15,13.15,2176000.0,13.16,13.18,13.15,13.15,2176000.0
2013-02-22 11:45:00,13.15,13.17,13.15,13.17,1000000.0,13.15,13.17,13.15,13.17,1000000.0
2013-02-22 11:50:00,13.17,13.19,13.16,13.19,1572000.0,13.17,13.19,13.16,13.19,1572000.0
2013-02-22 11:55:00,13.19,13.19,13.16,13.17,1064000.0,13.19,13.19,13.16,13.17,1064000.0
2013-02-22 12:00:00,13.17,13.18,13.17,13.18,760000.0,13.17,13.18,13.17,13.18,760000.0
2013-02-22 12:05:00,13.18,13.19,13.16,13.19,1228000.0,13.18,13.19,13.16,13.19,1228000.0
2013-02-22 12:10:00,13.19,13.19,13.17,13.17,616000.0,13.19,13.19,13.17,13.17,616000.0
2013-02-22 12:15:00,13.17,13.19,13.17,13.19,1240000.0,13.17,13.19,13.17,13.19,1240000.0
2013-02-22 12:20:00,13.19,13.19,13.18,13.19,1452000.0,13.19,13.19,13.18,13.19,1452000.0
2013-02-22 12:25:00,13.18,13.19,13.16,13.16,576000.0,13.18,13.19,13.16,13.16,576000.0
2013-02-22 12:30:00,13.16,13.19,13.16,13.19,500000.0,13.16,13.19,13.16,13.19,500000.0
2013-02-22 12:35:00,13.19,13.19,13.17,13.18,620000.0,13.19,13.19,13.17,13.18,620000.0
2013-02-22 12:40:00,13.19,13.21,13.19,13.19,980000.0,13.19,13.21,13.19,13.19,980000.0
2013-02-22 12:45:00,13.19,13.2,13.18,13.18,812000.0,13.19,13.2,13.18,13.18,812000.0
2013-02-22 12:50:00,13.19,13.19,13.18,13.18,680000.0,13.19,13.19,13.18,13.18,680000.0
2013-02-22 12:55:00,13.18,13.2,13.18,13.19,1140000.0,13.18,13.2,13.18,13.19,1140000.0
2013-02-22 13:00:00,13.19,13.22,13.19,13.21,1356000.0,13.19,13.22,13.19,13.21,1356000.0
2013-02-22 13:05:00,13.21,13.21,13.19,13.21,540000.0,13.21,13.21,13.19,13.21,540000.0
2013-02-22 13:10:00,13.2,13.21,13.2,13.2,344000.0,13.2,13.21,13.2,13.2,344000.0
2013-02-22 13:15:00,13.2,13.24,13.2,13.23,884000.0,13.2,13.24,13.2,13.23,884000.0
2013-02-22 13:20:00,13.23,13.24,13.21,13.22,396000.0,13.23,13.24,13.21,13.22,396000.0
2013-02-22 13:25:00,13.22,13.23,13.2,13.23,720000.0,13.22,13.23,13.2,13.23,720000.0
2013-02-22 13:30:00,13.23,13.24,13.23,13.24,952000.0,13.23,13.24,13.23,13.24,952000.0
2013-02-22 13:35:00,13.23,13.24,13.23,13.24,560000.0,13.23,13.24,13.23,13.24,560000.0
2013-02-22 13:40:00,13.23,13.24,13.23,13.23,808000.0,13.23,13.24,13.23,13.23,808000.0
2013-02-22 13:45:00,13.23,13.27,13.23,13.26,1328000.0,13.23,13.27,13.23,13.26,1328000.0
2013-02-22 13:50:00,13.26,13.26,13.23,13.25,844000.0,13.26,13.26,13.23,13.25,844000.0
2013-02-22 13:55:00,13.24,13.25,13.23,13.25,456000.0,13.24,13.25,13.23,13.25,456000.0
2013-02-22 14:00:00,13.25,13.26,13.24,13.24,684000.0,13.25,13.26,13.24,13.24,684000.0
2013-02-22 14:05:00,13.24,13.26,13.23,13.24,940000.0,13.24,13.26,13.23,13.24,940000.0
2013-02-22 14:10:00,13.24,13.25,13.24,13.24,384000.0,13.24,13.25,13.24,13.24,384000.0
2013-02-22 14:15:00,13.24,13.24,13.23,13.24,644000.0,13.24,13.24,13.23,13.24,644000.0
2013-02-22 14:20:00,13.23,13.24,13.23,13.23,900000.0,13.23,13.24,13.23,13.23,900000.0
2013-02-22 14:25:00,13.24,13.24,13.22,13.23,660000.0,13.24,13.24,13.22,13.23,660000.0
2013-02-22 14:30:00,13.23,13.23,13.2,13.21,752000.0,13.23,13.23,13.2,13.21,752000.0
2013-02-22 14:35:00,13.21,13.22,13.2,13.21,588000.0,13.21,13.22,13.2,13.21,588000.0
2013-02-22 14:40:00,13.21,13.21,13.2,13.2,680000.0,13.21,13.21,13.2,13.2,680000.0
2013-02-22 14:45:00,13.2,13.21,13.2,13.2,752000.0,13.2,13.21,13.2,13.2,752000.0
2013-02-22 14:50:00,13.2,13.22,13.2,13.22,716000.0,13.2,13.22,13.2,13.22,716000.0
2013-02-22 14:55:00,13.22,13.24,13.22,13.22,728000.0,13.22,13.24,13.22,13.22,728000.0
2013-02-22 15:00:00,13.22,13.24,13.22,13.23,1112000.0,13.22,13.24,13.22,13.23,1112000.0
2013-02-22 15:05:00,13.23,13.25,13.23,13.24,908000.0,13.23,13.25,13.23,13.24,908000.0
2013-02-22 15:10:00,13.24,13.25,13.24,13.24,372000.0,13.24,13.25,13.24,13.24,372000.0
2013-02-22 15:15:00,13.24,13.24,13.23,13.23,392000.0,13.24,13.24,13.23,13.23,392000.0
2013-02-22 15:20:00,13.23,13.24,13.22,13.23,596000.0,13.23,13.24,13.22,13.23,596000.0
2013-02-22 15:25:00,13.24,13.25,13.22,13.24,820000.0,13.24,13.25,13.22,13.24,820000.0
2013-02-22 15:30:00,13.24,13.25,13.24,13.24,888000.0,13.24,13.25,13.24,13.24,888000.0
2013-02-22 15:35:00,13.25,13.27,13.24,13.26,2784000.0,13.25,13.27,13.24,13.26,2784000.0
2013-02-22 15:40:00,13.26,13.26,13.24,13.25,572000.0,13.26,13.26,13.24,13.25,572000.0
2013-02-22 15:45:00,13.25,13.26,13.25,13.26,808000.0,13.25,13.26,13.25,13.26,808000.0
2013-02-22 15:50:00,13.26,13.27,13.26,13.27,2148000.0,13.26,13.27,13.26,13.27,2148000.0
2013-02-22 15:55:00,13.27,13.28,13.26,13.27,5092000.0,13.27,13.28,13.26,13.27,5092000.0
2013-02-25 09:30:00,13.35,13.43,13.34,13.4,2166000.0,13.35,13.43,13.34,13.4,2166000.0
2013-02-25 09:35:00,13.4,13.42,13.34,13.35,900000.0,13.4,13.42,13.34,13.35,900000.0
2013-02-25 09:40:00,13.35,13.38,13.34,13.37,1828000.0,13.35,13.38,13.34,13.37,1828000.0
2013-02-25 09:45:00,13.37,13.37,13.34,13.35,1830000.0,13.37,13.37,13.34,13.35,1830000.0
2013-02-25 09:50:00,13.35,13.37,13.35,13.37,874000.0,13.35,13.37,13.35,13.37,874000.0
2013-02-25 09:55:00,13.37,13.4,13.36,13.38,1554000.0,13.37,13.4,13.36,13.38,1554000.0
2013-02-25 10:00:00,13.37,13.4,13.37,13.38,546000.0,13.37,13.4,13.37,13.38,546000.0
2013-02-25 10:05:00,13.39,13.42,13.38,13.39,584000.0,13.39,13.42,13.38,13.39,584000.0
2013-02-25 10:10:00,13.39,13.41,13.38,13.39,972000.0,13.39,13.41,13.38,13.39,972000.0
2013-02-25 10:15:00,13.39,13.42,13.38,13.41,1078000.0,13.39,13.42,13.38,13.41,1078000.0
2013-02-25 10:20:00,13.41,13.42,13.39,13.39,996000.0,13.41,13.42,13.39,13.39,996000.0
2013-02-25 10:25:00,13.39,13.4,13.34,13.34,1614000.0,13.39,13.4,13.34,13.34,1614000.0
2013-02-25 10:30:00,13.35,13.35,13.31,13.33,1172000.0,13.35,13.35,13.31,13.33,1172000.0
2013-02-25 10:35:00,13.32,13.33,13.28,13.3,712000.0,13.32,13.33,13.28,13.3,712000.0
2013-02-25 10:40:00,13.3,13.32,13.26,13.32,916000.0,13.3,13.32,13.26,13.32,916000.0
2013-02-25 10:45:00,13.32,13.32,13.3,13.3,544000.0,13.32,13.32,13.3,13.3,544000.0
2013-02-25 10:50:00,13.3,13.31,13.28,13.28,274000.0,13.3,13.31,13.28,13.28,274000.0
2013-02-25 10:55:00,13.28,13.31,13.28,13.3,294000.0,13.28,13.31,13.28,13.3,294000.0
2013-02-25 11:00:00,13.3,13.3,13.26,13.27,1538000.0,13.3,13.3,13.26,13.27,1538000.0
2013-02-25 11:05:00,13.28,13.3,13.26,13.29,362000.0,13.28,13.3,13.26,13.29,362000.0
2013-02-25 11:10:00,13.29,13.3,13.28,13.28,304000.0,13.29,13.3,13.28,13.28,304000.0
2013-02-25 11:15:00,13.29,13.35,13.28,13.32,902000.0,13.29,13.35,13.28,13.32,902000.0
2013-02-25 11:20:00,13.32,13.34,13.3,13.34,240000.0,13.32,13.34,13.3,13.34,240000.0
2013-02-25 11:25:00,13.34,13.37,13.34,13.35,688000.0,13.34,13.37,13.34,13.35,688000.0
2013-02-25 11:30:00,13.35,13.35,13.32,13.32,340000.0,13.35,13.35,13.32,13.32,340000.0
2013-02-25 11:35:00,13.32,13.32,13.27,13.28,906000.0,13.32,13.32,13.27,13.28,906000.0
2013-02-25 11:40:00,13.28,13.29,13.27,13.28,272000.0,13.28,13.29,13.27,13.28,272000.0
2013-02-25 11:45:00,13.28,13.29,13.25,13.26,234000.0,13.28,13.29,13.25,13.26,234000.0
2013-02-25 11:50:00,13.25,13.25,13.22,13.25,940000.0,13.25,13.25,13.22,13.25,940000.0
2013-02-25 11:55:00,13.25,13.25,13.21,13.23,680000.0,13.25,13.25,13.21,13.23,680000.0
2013-02-25 12:00:00,13.23,13.23,13.21,13.23,880000.0,13.23,13.23,13.21,13.23,880000.0
2013-02-25 12:05:00,13.23,13.24,13.22,13.24,684000.0,13.23,13.24,13.22,13.24,684000.0
2013-02-25 12:10:00,13.24,13.25,13.23,13.23,138000.0,13.24,13.25,13.23,13.23,138000.0
2013-02-25 12:15:00,13.23,13.24,13.22,13.23,350000.0,13.23,13.24,13.22,13.23,350000.0
2013-02-25 12:20:00,13.23,13.24,13.21,13.24,302000.0,13.23,13.24,13.21,13.24,302000.0
2013-02-25 12:25:00,13.23,13.26,13.22,13.25,896000.0,13.23,13.26,13.22,13.25,896000.0
2013-02-25 12:30:00,13.25,13.25,13.21,13.23,578000.0,13.25,13.25,13.21,13.23,578000.0
2013-02-25 12:35:00,13.24,13.24,13.22,13.23,728000.0,13.24,13.24,13.22,13.23,728000.0
2013-02-25 12:40:00,13.23,13.24,13.22,13.24,424000.0,13.23,13.24,13.22,13.24,424000.0
2013-02-25 12:45:00,13.24,13.25,13.23,13.25,256000.0,13.24,13.25,13.23,13.25,256000.0
2013-02-25 12:50:00,13.25,13.27,13.23,13.23,520000.0,13.25,13.27,13.23,13.23,520000.0
2013-02-25 12:55:00,13.24,13.26,13.22,13.26,348000.0,13.24,13.26,13.22,13.26,348000.0
2013-02-25 13:00:00,13.25,13.28,13.25,13.27,324000.0,13.25,13.28,13.25,13.27,324000.0
2013-02-25 13:05:00,13.26,13.27,13.25,13.25,284000.0,13.26,13.27,13.25,13.25,284000.0
2013-02-25 13:10:00,13.26,13.28,13.26,13.28,242000.0,13.26,13.28,13.26,13.28,242000.0
2013-02-25 13:15:00,13.28,13.29,13.27,13.28,1424000.0,13.28,13.29,13.27,13.28,1424000.0
2013-02-25 13:20:00,13.27,13.27,13.25,13.26,136000.0,13.27,13.27,13.25,13.26,136000.0
2013-02-25 13:25:00,13.26,13.26,13.25,13.25,192000.0,13.26,13.26,13.25,13.25,192000.0
2013-02-25 13:30:00,13.25,13.26,13.23,13.23,208000.0,13.25,13.26,13.23,13.23,208000.0
2013-02-25 13:35:00,13.23,13.25,13.22,13.22,252000.0,13.23,13.25,13.22,13.22,252000.0
2013-02-25 13:40:00,13.22,13.23,13.19,13.21,486000.0,13.22,13.23,13.19,13.21,486000.0
2013-02-25 13:45:00,13.22,13.22,13.2,13.21,132000.0,13.22,13.22,13.2,13.21,132000.0
2013-02-25 13:50:00,13.21,13.22,13.2,13.21,152000.0,13.21,13.22,13.2,13.21,152000.0
2013-02-25 13:55:00,13.21,13.21,13.17,13.18,388000.0,13.21,13.21,13.17,13.18,388000.0
2013-02-25 14:00:00,13.18,13.18,13.16,13.17,356000.0,13.18,13.18,13.16,13.17,356000.0
2013-02-25 14:05:00,13.16,13.16,13.13,13.15,754000.0,13.16,13.16,13.13,13.15,754000.0
2013-02-25 14:10:00,13.16,13.16,13.14,13.15,340000.0,13.16,13.16,13.14,13.15,340000.0
2013-02-25 14:15:00,13.16,13.17,13.15,13.17,250000.0,13.16,13.17,13.15,13.17,250000.0
2013-02-25 14:20:00,13.16,13.17,13.15,13.15,312000.0,13.16,13.17,13.15,13.15,312000.0
2013-02-25 14:25:00,13.16,13.18,13.15,13.18,590000.0,13.16,13.18,13.15,13.18,590000.0
2013-02-25 14:30:00,13.18,13.21,13.18,13.19,562000.0,13.18,13.21,13.18,13.19,562000.0
2013-02-25 14:35:00,13.19,13.2,13.16,13.17,454000.0,13.19,13.2,13.16,13.17,454000.0
2013-02-25 14:40:00,13.17,13.18,13.16,13.17,358000.0,13.17,13.18,13.16,13.17,358000.0
2013-02-25 14:45:00,13.17,13.17,13.15,13.15,354000.0,13.17,13.17,13.15,13.15,354000.0
2013-02-25 14:50:00,13.16,13.17,13.15,13.17,286000.0,13.16,13.17,13.15,13.17,286000.0
2013-02-25 14:55:00,13.16,13.19,13.16,13.17,526000.0,13.16,13.19,13.16,13.17,526000.0
2013-02-25 15:00:00,13.18,13.19,13.15,13.15,580000.0,13.18,13.19,13.15,13.15,580000.0
2013-02-25 15:05:00,13.15,13.15,13.14,13.14,458000.0,13.15,13.15,13.14,13.14,458000.0
2013-02-25 15:10:00,13.15,13.15,13.12,13.12,674000.0,13.15,13.15,13.12,13.12,674000.0
2013-02-25 15:15:00,13.12,13.13,13.1,13.11,866000.0,13.12,13.13,13.1,13.11,866000.0
2013-02-25 15:20:00,13.1,13.11,13.09,13.1,540000.0,13.1,13.11,13.09,13.1,540000.0
2013-02-25 15:25:00,13.1,13.1,13.06,13.07,618000.0,13.1,13.1,13.06,13.07,618000.0
2013-02-25 15:30:00,13.07,13.08,13.05,13.07,1398000.0,13.07,13.08,13.05,13.07,1398000.0
2013-02-25 15:35:00,13.07,13.08,13.05,13.06,1266000.0,13.07,13.08,13.05,13.06,1266000.0
2013-02-25 15:40:00,13.06,13.07,13.05,13.05,1424000.0,13.06,13.07,13.05,13.05,1424000.0
2013-02-25 15:45:00,13.06,13.08,13.04,13.04,1052000.0,13.06,13.08,13.04,13.04,1052000.0
2013-02-25 15:50:00,13.04,13.04,13.0,13.01,1742000.0,13.04,13.04,13.0,13.01,1742000.0
2013-02-25 15:55:00,13.01,13.02,12.98,12.99,2646000.0,13.01,13.02,12.98,12.99,2646000.0
2013-02-26 09:30:00,13.04,13.1,13.03,13.07,2060000.0,13.04,13.1,13.03,13.07,2060000.0
2013-02-26 09:35:00,13.06,13.1,13.0,13.02,1306000.0,13.06,13.1,13.0,13.02,1306000.0
2013-02-26 09:40:00,13.02,13.03,12.94,12.94,2040000.0,13.02,13.03,12.94,12.94,2040000.0
2013-02-26 09:45:00,12.94,12.95,12.9,12.91,2534000.0,12.94,12.95,12.9,12.91,2534000.0
2013-02-26 09:50:00,12.91,12.94,12.88,12.91,1482000.0,12.91,12.94,12.88,12.91,1482000.0
2013-02-26 09:55:00,12.91,13.01,12.89,13.0,1526000.0,12.91,13.01,12.89,13.0,1526000.0
2013-02-26 10:00:00,13.01,13.04,12.99,13.03,2134000.0,13.01,13.04,12.99,13.03,2134000.0
2013-02-26 10:05:00,13.04,13.06,12.96,12.98,2538000.0,13.04,13.06,12.96,12.98,2538000.0
2013-02-26 10:10:00,12.98,12.99,12.91,12.91,1980000.0,12.98,12.99,12.91,12.91,1980000.0
2013-02-26 10:15:00,12.91,12.96,12.91,12.93,1712000.0,12.91,12.96,12.91,12.93,1712000.0
2013-02-26 10:20:00,12.94,12.95,12.89,12.93,1494000.0,12.94,12.95,12.89,12.93,1494000.0
2013-02-26 10:25:00,12.93,12.97,12.9,12.91,1678000.0,12.93,12.97,12.9,12.91,1678000.0
2013-02-26 10:30:00,12.91,12.92,12.88,12.9,680000.0,12.91,12.92,12.88,12.9,680000.0
2013-02-26 10:35:00,12.9,12.94,12.89,12.93,586000.0,12.9,12.94,12.89,12.93,586000.0
2013-02-26 10:40:00,12.93,12.98,12.92,12.93,1114000.0,12.93,12.98,12.92,12.93,1114000.0
2013-02-26 10:45:00,12.94,12.97,12.91,12.96,780000.0,12.94,12.97,12.91,12.96,780000.0
2013-02-26 10:50:00,12.96,13.0,12.95,12.99,480000.0,12.96,13.0,12.95,12.99,480000.0
2013-02-26 10:55:00,12.99,12.99,12.94,12.95,678000.0,12.99,12.99,12.94,12.95,678000.0
2013-02-26 11:00:00,12.94,12.95,12.89,12.9,886000.0,12.94,12.95,12.89,12.9,886000.0
2013-02-26 11:05:00,12.9,12.91,12.87,12.89,1170000.0,12.9,12.91,12.87,12.89,1170000.0
2013-02-26 11:10:00,12.9,12.9,12.85,12.85,918000.0,12.9,12.9,12.85,12.85,918000.0
2013-02-26 11:15:00,12.86,12.88,12.85,12.88,1280000.0,12.86,12.88,12.85,12.88,1280000.0
2013-02-26 11:20:00,12.87,12.89,12.84,12.85,882000.0,12.87,12.89,12.84,12.85,882000.0
2013-02-26 11:25:00,12.85,12.88,12.84,12.84,700000.0,12.85,12.88,12.84,12.84,700000.0
2013-02-26 11:30:00,12.85,12.88,12.84,12.87,454000.0,12.85,12.88,12.84,12.87,454000.0
2013-02-26 11:35:00,12.88,12.88,12.83,12.83,440000.0,12.88,12.88,12.83,12.83,440000.0
2013-02-26 11:40:00,12.83,12.84,12.79,12.8,1388000.0,12.83,12.84,12.79,12.8,1388000.0
2013-02-26 11:45:00,12.8,12.81,12.79,12.81,890000.0,12.8,12.81,12.79,12.81,890000.0
2013-02-26 11:50:00,12.81,12.84,12.8,12.83,1038000.0,12.81,12.84,12.8,12.83,1038000.0
2013-02-26 11:55:00,12.83,12.84,12.82,12.84,422000.0,12.83,12.84,12.82,12.84,422000.0
2013-02-26 12:00:00,12.85,12.88,12.83,12.88,682000.0,12.85,12.88,12.83,12.88,682000.0
2013-02-26 12:05:00,12.88,12.89,12.87,12.88,738000.0,12.88,12.89,12.87,12.88,738000.0
2013-02-26 12:10:00,12.88,12.89,12.86,12.88,468000.0,12.88,12.89,12.86,12.88,468000.0
2013-02-26 12:15:00,12.88,12.89,12.85,12.85,292000.0,12.88,12.89,12.85,12.85,292000.0
2013-02-26 12:20:00,12.85,12.89,12.85,12.88,250000.0,12.85,12.89,12.85,12.88,250000.0
2013-02-26 12:25:00,12.89,12.9,12.88,12.88,666000.0,12.89,12.9,12.88,12.88,666000.0
2013-02-26 12:30:00,12.88,12.93,12.87,12.92,456000.0,12.88,12.93,12.87,12.92,456000.0
2013-02-26 12:35:00,12.92,12.94,12.91,12.93,554000.0,12.92,12.94,12.91,12.93,554000.0
2013-02-26 12:40:00,12.94,12.94,12.91,12.93,766000.0,12.94,12.94,12.91,12.93,766000.0
2013-02-26 12:45:00,12.93,12.93,12.9,12.91,432000.0,12.93,12.93,12.9,12.91,432000.0
2013-02-26 12:50:00,12.91,12.92,12.89,12.89,666000.0,12.91,12.92,12.89,12.89,666000.0
2013-02-26 12:55:00,12.9,12.91,12.88,12.89,654000.0,12.9,12.91,12.88,12.89,654000.0
2013-02-26 13:00:00,12.89,12.94,12.88,12.93,384000.0,12.89,12.94,12.88,12.93,384000.0
2013-02-26 13:05:00,12.94,12.94,12.9,12.9,412000.0,12.94,12.94,12.9,12.9,412000.0
2013-02-26 13:10:00,12.9,12.91,12.86,12.87,530000.0,12.9,12.91,12.86,12.87,530000.0
2013-02-26 13:15:00,12.88,12.9,12.86,12.86,358000.0,12.88,12.9,12.86,12.86,358000.0
2013-02-26 13:20:00,12.87,12.88,12.86,12.88,164000.0,12.87,12.88,12.86,12.88,164000.0
2013-02-26 13:25:00,12.88,12.89,12.87,12.89,172000.0,12.88,12.89,12.87,12.89,172000.0
2013-02-26 13:30:00,12.89,12.91,12.89,12.89,496000.0,12.89,12.91,12.89,12.89,496000.0
2013-02-26 13:35:00,12.89,12.9,12.88,12.89,142000.0,12.89,12.9,12.88,12.89,142000.0
2013-02-26 13:40:00,12.89,12.93,12.89,12.92,866000.0,12.89,12.93,12.89,12.92,866000.0
2013-02-26 13:45:00,12.93,12.98,12.93,12.97,882000.0,12.93,12.98,12.93,12.97,882000.0
2013-02-26 13:50:00,12.97,13.01,12.97,13.01,744000.0,12.97,13.01,12.97,13.01,744000.0
2013-02-26 13:55:00,13.0,13.0,12.94,12.94,630000.0,13.0,13.0,12.94,12.94,630000.0
2013-02-26 14:00:00,12.94,12.98,12.94,12.97,430000.0,12.94,12.98,12.94,12.97,430000.0
2013-02-26 14:05:00,12.97,12.99,12.97,12.97,422000.0,12.97,12.99,12.97,12.97,422000.0
2013-02-26 14:10:00,12.97,12.98,12.95,12.97,484000.0,12.97,12.98,12.95,12.97,484000.0
2013-02-26 14:15:00,12.98,12.99,12.94,12.94,648000.0,12.98,12.99,12.94,12.94,648000.0
2013-02-26 14:20:00,12.95,12.97,12.94,12.97,536000.0,12.95,12.97,12.94,12.97,536000.0
2013-02-26 14:25:00,12.97,12.97,12.93,12.95,490000.0,12.97,12.97,12.93,12.95,490000.0
2013-02-26 14:30:00,12.95,12.97,12.94,12.96,322000.0,12.95,12.97,12.94,12.96,322000.0
2013-02-26 14:35:00,12.96,12.97,12.94,12.95,390000.0,12.96,12.97,12.94,12.95,390000.0
2013-02-26 14:40:00,12.95,12.96,12.94,12.95,232000.0,12.95,12.96,12.94,12.95,232000.0
2013-02-26 14:45:00,12.95,12.95,12.92,12.93,450000.0,12.95,12.95,12.92,12.93,450000.0
2013-02-26 14:50:00,12.93,12.95,12.92,12.95,476000.0,12.93,12.95,12.92,12.95,476000.0
2013-02-26 14:55:00,12.95,12.97,12.94,12.94,432000.0,12.95,12.97,12.94,12.94,432000.0
2013-02-26 15:00:00,12.94,12.97,12.94,12.96,606000.0,12.94,12.97,12.94,12.96,606000.0
2013-02-26 15:05:00,12.95,12.96,12.94,12.96,272000.0,12.95,12.96,12.94,12.96,272000.0
2013-02-26 15:10:00,12.96,12.96,12.91,12.92,496000.0,12.96,12.96,12.91,12.92,496000.0
2013-02-26 15:15:00,12.91,12.94,12.9,12.92,290000.0,12.91,12.94,12.9,12.92,290000.0
2013-02-26 15:20:00,12.92,12.94,12.92,12.93,338000.0,12.92,12.94,12.92,12.93,338000.0
2013-02-26 15:25:00,12.92,12.95,12.92,12.95,310000.0,12.92,12.95,12.92,12.95,310000.0
2013-02-26 15:30:00,12.95,12.95,12.92,12.95,490000.0,12.95,12.95,12.92,12.95,490000.0
2013-02-26 15:35:00,12.95,12.96,12.94,12.96,594000.0,12.95,12.96,12.94,12.96,594000.0
2013-02-26 15:40:00,12.97,13.0,12.96,12.98,898000.0,12.97,13.0,12.96,12.98,898000.0
2013-02-26 15:45:00,12.98,13.0,12.96,12.99,886000.0,12.98,13.0,12.96,12.99,886000.0
2013-02-26 15:50:00,12.99,13.0,12.97,12.99,948000.0,12.99,13.0,12.97,12.99,948000.0
2013-02-26 15:55:00,12.99,12.99,12.97,12.97,1590000.0,12.99,12.99,12.97,12.97,1590000.0
2013-02-27 09:30:00,12.97,12.97,12.89,12.9,2808000.0,12.97,12.97,12.89,12.9,2808000.0
2013-02-27 09:35:00,12.9,12.96,12.9,12.91,1148000.0,12.9,12.96,12.9,12.91,1148000.0
2013-02-27 09:40:00,12.9,12.95,12.88,12.92,1552000.0,12.9,12.95,12.88,12.92,1552000.0
2013-02-27 09:45:00,12.91,12.93,12.84,12.86,1908000.0,12.91,12.93,12.84,12.86,1908000.0
2013-02-27 09:50:00,12.86,12.92,12.86,12.9,1964000.0,12.86,12.92,12.86,12.9,1964000.0
2013-02-27 09:55:00,12.9,12.91,12.87,12.88,924000.0,12.9,12.91,12.87,12.88,924000.0
2013-02-27 10:00:00,12.89,12.94,12.88,12.91,2712000.0,12.89,12.94,12.88,12.91,2712000.0
2013-02-27 10:05:00,12.91,12.93,12.9,12.91,2604000.0,12.91,12.93,12.9,12.91,2604000.0
2013-02-27 10:10:00,12.91,12.94,12.91,12.92,1068000.0,12.91,12.94,12.91,12.92,1068000.0
2013-02-27 10:15:00,12.91,12.93,12.91,12.92,2056000.0,12.91,12.93,12.91,12.92,2056000.0
2013-02-27 10:20:00,12.92,13.01,12.92,13.01,2712000.0,12.92,13.01,12.92,13.01,2712000.0
2013-02-27 10:25:00,13.01,13.08,13.01,13.07,4604000.0,13.01,13.08,13.01,13.07,4604000.0
2013-02-27 10:30:00,13.07,13.08,13.07,13.08,2352000.0,13.07,13.08,13.07,13.08,2352000.0
2013-02-27 10:35:00,13.08,13.16,13.08,13.15,3368000.0,13.08,13.16,13.08,13.15,3368000.0
2013-02-27 10:40:00,13.15,13.2,13.13,13.13,4064000.0,13.15,13.2,13.13,13.13,4064000.0
2013-02-27 10:45:00,13.14,13.14,13.1,13.11,1388000.0,13.14,13.14,13.1,13.11,1388000.0
2013-02-27 10:50:00,13.12,13.12,13.11,13.11,784000.0,13.12,13.12,13.11,13.11,784000.0
2013-02-27 10:55:00,13.12,13.12,13.09,13.09,1676000.0,13.12,13.12,13.09,13.09,1676000.0
2013-02-27 11:00:00,13.09,13.16,13.08,13.13,2036000.0,13.09,13.16,13.08,13.13,2036000.0
2013-02-27 11:05:00,13.14,13.14,13.12,13.14,2208000.0,13.14,13.14,13.12,13.14,2208000.0
2013-02-27 11:10:00,13.14,13.17,13.14,13.16,912000.0,13.14,13.17,13.14,13.16,912000.0
2013-02-27 11:15:00,13.16,13.17,13.15,13.17,2316000.0,13.16,13.17,13.15,13.17,2316000.0
2013-02-27 11:20:00,13.17,13.19,13.13,13.15,1224000.0,13.17,13.19,13.13,13.15,1224000.0
2013-02-27 11:25:00,13.15,13.15,13.14,13.15,272000.0,13.15,13.15,13.14,13.15,272000.0
2013-02-27 11:30:00,13.15,13.16,13.14,13.14,412000.0,13.15,13.16,13.14,13.14,412000.0
2013-02-27 11:35:00,13.14,13.15,13.12,13.15,892000.0,13.14,13.15,13.12,13.15,892000.0
2013-02-27 11:40:00,13.15,13.17,13.15,13.15,576000.0,13.15,13.17,13.15,13.15,576000.0
2013-02-27 11:45:00,13.15,13.17,13.14,13.16,800000.0,13.15,13.17,13.14,13.16,800000.0
2013-02-27 11:50:00,13.16,13.19,13.15,13.18,868000.0,13.16,13.19,13.15,13.18,868000.0
2013-02-27 11:55:00,13.18,13.18,13.15,13.15,488000.0,13.18,13.18,13.15,13.15,488000.0
2013-02-27 12:00:00,13.15,13.16,13.14,13.16,332000.0,13.15,13.16,13.14,13.16,332000.0
2013-02-27 12:05:00,13.16,13.2,13.16,13.2,1260000.0,13.16,13.2,13.16,13.2,1260000.0
2013-02-27 12:10:00,13.2,13.21,13.18,13.21,1008000.0,13.2,13.21,13.18,13.21,1008000.0
2013-02-27 12:15:00,13.21,13.22,13.19,13.19,1500000.0,13.21,13.22,13.19,13.19,1500000.0
2013-02-27 12:20:00,13.19,13.24,13.19,13.23,1400000.0,13.19,13.24,13.19,13.23,1400000.0
2013-02-27 12:25:00,13.22,13.24,13.21,13.22,1080000.0,13.22,13.24,13.21,13.22,1080000.0
2013-02-27 12:30:00,13.22,13.24,13.22,13.23,824000.0,13.22,13.24,13.22,13.23,824000.0
2013-02-27 12:35:00,13.23,13.25,13.22,13.23,1192000.0,13.23,13.25,13.22,13.23,1192000.0
2013-02-27 12:40:00,13.23,13.24,13.22,13.22,836000.0,13.23,13.24,13.22,13.22,836000.0
2013-02-27 12:45:00,13.22,13.22,13.2,13.2,888000.0,13.22,13.22,13.2,13.2,888000.0
2013-02-27 12:50:00,13.2,13.21,13.18,13.18,1336000.0,13.2,13.21,13.18,13.18,1336000.0
2013-02-27 12:55:00,13.18,13.19,13.16,13.18,1584000.0,13.18,13.19,13.16,13.18,1584000.0
2013-02-27 13:00:00,13.18,13.19,13.17,13.18,1100000.0,13.18,13.19,13.17,13.18,1100000.0
2013-02-27 13:05:00,13.19,13.21,13.19,13.21,628000.0,13.19,13.21,13.19,13.21,628000.0
2013-02-27 13:10:00,13.21,13.24,13.19,13.24,960000.0,13.21,13.24,13.19,13.24,960000.0
2013-02-27 13:15:00,13.24,13.24,13.22,13.22,880000.0,13.24,13.24,13.22,13.22,880000.0
2013-02-27 13:20:00,13.22,13.24,13.22,13.22,1640000.0,13.22,13.24,13.22,13.22,1640000.0
2013-02-27 13:25:00,13.22,13.22,13.2,13.21,272000.0,13.22,13.22,13.2,13.21,272000.0
2013-02-27 13:30:00,13.22,13.23,13.21,13.22,520000.0,13.22,13.23,13.21,13.22,520000.0
2013-02-27 13:35:00,13.22,13.26,13.22,13.25,936000.0,13.22,13.26,13.22,13.25,936000.0
2013-02-27 13:40:00,13.25,13.25,13.22,13.23,400000.0,13.25,13.25,13.22,13.23,400000.0
2013-02-27 13:45:00,13.23,13.24,13.22,13.23,708000.0,13.23,13.24,13.22,13.23,708000.0
2013-02-27 13:50:00,13.23,13.24,13.22,13.22,1020000.0,13.23,13.24,13.22,13.22,1020000.0
2013-02-27 13:55:00,13.22,13.24,13.22,13.24,720000.0,13.22,13.24,13.22,13.24,720000.0
2013-02-27 14:00:00,13.24,13.24,13.22,13.22,520000.0,13.24,13.24,13.22,13.22,520000.0
2013-02-27 14:05:00,13.22,13.24,13.22,13.24,456000.0,13.22,13.24,13.22,13.24,456000.0
2013-02-27 14:10:00,13.23,13.26,13.23,13.25,1448000.0,13.23,13.26,13.23,13.25,1448000.0
2013-02-27 14:15:00,13.25,13.27,13.25,13.26,1216000.0,13.25,13.27,13.25,13.26,1216000.0
2013-02-27 14:20:00,13.26,13.27,13.26,13.26,524000.0,13.26,13.27,13.26,13.26,524000.0
2013-02-27 14:25:00,13.26,13.27,13.24,13.25,852000.0,13.26,13.27,13.24,13.25,852000.0
2013-02-27 14:30:00,13.25,13.26,13.24,13.25,244000.0,13.25,13.26,13.24,13.25,244000.0
2013-02-27 14:35:00,13.25,13.27,13.25,13.26,700000.0,13.25,13.27,13.25,13.26,700000.0
2013-02-27 14:40:00,13.26,13.26,13.25,13.26,776000.0,13.26,13.26,13.25,13.26,776000.0
2013-02-27 14:45:00,13.26,13.28,13.26,13.27,776000.0,13.26,13.28,13.26,13.27,776000.0
2013-02-27 14:50:00,13.27,13.28,13.26,13.27,448000.0,13.27,13.28,13.26,13.27,448000.0
2013-02-27 14:55:00,13.28,13.29,13.27,13.28,692000.0,13.28,13.29,13.27,13.28,692000.0
2013-02-27 15:00:00,13.29,13.29,13.22,13.22,3584000.0,13.29,13.29,13.22,13.22,3584000.0
2013-02-27 15:05:00,13.22,13.23,13.2,13.22,1496000.0,13.22,13.23,13.2,13.22,1496000.0
2013-02-27 15:10:00,13.22,13.24,13.21,13.22,1160000.0,13.22,13.24,13.21,13.22,1160000.0
2013-02-27 15:15:00,13.22,13.24,13.21,13.23,1068000.0,13.22,13.24,13.21,13.23,1068000.0
2013-02-27 15:20:00,13.23,13.25,13.23,13.24,1344000.0,13.23,13.25,13.23,13.24,1344000.0
2013-02-27 15:25:00,13.24,13.24,13.21,13.22,740000.0,13.24,13.24,13.21,13.22,740000.0
2013-02-27 15:30:00,13.22,13.24,13.21,13.24,1156000.0,13.22,13.24,13.21,13.24,1156000.0
2013-02-27 15:35:00,13.23,13.24,13.21,13.22,2352000.0,13.23,13.24,13.21,13.22,2352000.0
2013-02-27 15:40:00,13.22,13.23,13.2,13.22,1668000.0,13.22,13.23,13.2,13.22,1668000.0
2013-02-27 15:45:00,13.22,13.23,13.2,13.21,1276000.0,13.22,13.23,13.2,13.21,1276000.0
2013-02-27 15:50:00,13.2,13.21,13.2,13.2,2020000.0,13.2,13.21,13.2,13.2,2020000.0
2013-02-27 15:55:00,13.2,13.21,13.16,13.16,5068000.0,13.2,13.21,13.16,13.16,5068000.0
2013-02-28 09:30:00,13.08,13.09,13.03,13.04,4280000.0,13.08,13.09,13.03,13.04,4280000.0
2013-02-28 09:35:00,13.05,13.17,13.05,13.15,3284000.0,13.05,13.17,13.05,13.15,3284000.0
2013-02-28 09:40:00,13.15,13.17,13.13,13.16,1968000.0,13.15,13.17,13.13,13.16,1968000.0
2013-02-28 09:45:00,13.15,13.24,13.12,13.22,2840000.0,13.15,13.24,13.12,13.22,2840000.0
2013-02-28 09:50:00,13.21,13.22,13.13,13.14,2516000.0,13.21,13.22,13.13,13.14,2516000.0
2013-02-28 09:55:00,13.14,13.17,13.13,13.17,2008000.0,13.14,13.17,13.13,13.17,2008000.0
2013-02-28 10:00:00,13.16,13.17,13.1,13.12,2992000.0,13.16,13.17,13.1,13.12,2992000.0
2013-02-28 10:05:00,13.12,13.17,13.11,13.17,2340000.0,13.12,13.17,13.11,13.17,2340000.0
2013-02-28 10:10:00,13.17,13.2,13.16,13.19,1348000.0,13.17,13.2,13.16,13.19,1348000.0
2013-02-28 10:15:00,13.19,13.23,13.19,13.2,2272000.0,13.19,13.23,13.19,13.2,2272000.0
2013-02-28 10:20:00,13.2,13.21,13.16,13.17,1168000.0,13.2,13.21,13.16,13.17,1168000.0
2013-02-28 10:25:00,13.17,13.2,13.16,13.2,3516000.0,13.17,13.2,13.16,13.2,3516000.0
2013-02-28 10:30:00,13.19,13.2,13.17,13.19,1324000.0,13.19,13.2,13.17,13.19,1324000.0
2013-02-28 10:35:00,13.2,13.21,13.19,13.2,768000.0,13.2,13.21,13.19,13.2,768000.0
2013-02-28 10:40:00,13.2,13.21,13.19,13.2,1452000.0,13.2,13.21,13.19,13.2,1452000.0
2013-02-28 10:45:00,13.21,13.23,13.19,13.19,1484000.0,13.21,13.23,13.19,13.19,1484000.0
2013-02-28 10:50:00,13.19,13.21,13.18,13.18,628000.0,13.19,13.21,13.18,13.18,628000.0
2013-02-28 10:55:00,13.18,13.21,13.18,13.2,560000.0,13.18,13.21,13.18,13.2,560000.0
2013-02-28 11:00:00,13.2,13.21,13.18,13.2,376000.0,13.2,13.21,13.18,13.2,376000.0
2013-02-28 11:05:00,13.21,13.25,13.21,13.24,1336000.0,13.21,13.25,13.21,13.24,1336000.0
2013-02-28 11:10:00,13.24,13.24,13.22,13.22,780000.0,13.24,13.24,13.22,13.22,780000.0
2013-02-28 11:15:00,13.22,13.23,13.21,13.22,204000.0,13.22,13.23,13.21,13.22,204000.0
2013-02-28 11:20:00,13.22,13.23,13.2,13.2,768000.0,13.22,13.23,13.2,13.2,768000.0
2013-02-28 11:25:00,13.2,13.22,13.2,13.21,704000.0,13.2,13.22,13.2,13.21,704000.0
2013-02-28 11:30:00,13.2,13.22,13.2,13.21,844000.0,13.2,13.22,13.2,13.21,844000.0
2013-02-28 11:35:00,13.21,13.21,13.19,13.21,580000.0,13.21,13.21,13.19,13.21,580000.0
2013-02-28 11:40:00,13.21,13.23,13.21,13.22,356000.0,13.21,13.23,13.21,13.22,356000.0
2013-02-28 11:45:00,13.22,13.23,13.21,13.22,312000.0,13.22,13.23,13.21,13.22,312000.0
2013-02-28 11:50:00,13.23,13.23,13.21,13.22,268000.0,13.23,13.23,13.21,13.22,268000.0
2013-02-28 11:55:00,13.22,13.24,13.22,13.23,408000.0,13.22,13.24,13.22,13.23,408000.0
2013-02-28 12:00:00,13.23,13.24,13.23,13.23,236000.0,13.23,13.24,13.23,13.23,236000.0
2013-02-28 12:05:00,13.24,13.25,13.23,13.24,728000.0,13.24,13.25,13.23,13.24,728000.0
2013-02-28 12:10:00,13.24,13.24,13.22,13.22,492000.0,13.24,13.24,13.22,13.22,492000.0
2013-02-28 12:15:00,13.22,13.24,13.22,13.23,384000.0,13.22,13.24,13.22,13.23,384000.0
2013-02-28 12:20:00,13.24,13.25,13.23,13.24,812000.0,13.24,13.25,13.23,13.24,812000.0
2013-02-28 12:25:00,13.24,13.25,13.23,13.24,1652000.0,13.24,13.25,13.23,13.24,1652000.0
2013-02-28 12:30:00,13.24,13.25,13.23,13.24,620000.0,13.24,13.25,13.23,13.24,620000.0
2013-02-28 12:35:00,13.24,13.25,13.24,13.24,1772000.0,13.24,13.25,13.24,13.24,1772000.0
2013-02-28 12:40:00,13.24,13.26,13.24,13.26,1084000.0,13.24,13.26,13.24,13.26,1084000.0
2013-02-28 12:45:00,13.26,13.27,13.26,13.26,656000.0,13.26,13.27,13.26,13.26,656000.0
2013-02-28 12:50:00,13.27,13.28,13.26,13.27,940000.0,13.27,13.28,13.26,13.27,940000.0
2013-02-28 12:55:00,13.27,13.28,13.26,13.27,648000.0,13.27,13.28,13.26,13.27,648000.0
2013-02-28 13:00:00,13.26,13.27,13.26,13.27,352000.0,13.26,13.27,13.26,13.27,352000.0
2013-02-28 13:05:00,13.27,13.27,13.26,13.26,272000.0,13.27,13.27,13.26,13.26,272000.0
2013-02-28 13:10:00,13.26,13.27,13.25,13.27,764000.0,13.26,13.27,13.25,13.27,764000.0
2013-02-28 13:15:00,13.26,13.27,13.24,13.27,340000.0,13.26,13.27,13.24,13.27,340000.0
2013-02-28 13:20:00,13.26,13.31,13.26,13.3,2396000.0,13.26,13.31,13.26,13.3,2396000.0
2013-02-28 13:25:00,13.3,13.33,13.3,13.32,1324000.0,13.3,13.33,13.3,13.32,1324000.0
2013-02-28 13:30:00,13.31,13.32,13.31,13.31,880000.0,13.31,13.32,13.31,13.31,880000.0
2013-02-28 13:35:00,13.32,13.33,13.32,13.33,1024000.0,13.32,13.33,13.32,13.33,1024000.0
2013-02-28 13:40:00,13.32,13.32,13.32,13.32,680000.0,13.32,13.32,13.32,13.32,680000.0
2013-02-28 13:45:00,13.32,13.33,13.32,13.33,460000.0,13.32,13.33,13.32,13.33,460000.0
2013-02-28 13:50:00,13.33,13.35,13.32,13.35,772000.0,13.33,13.35,13.32,13.35,772000.0
2013-02-28 13:55:00,13.35,13.35,13.31,13.33,912000.0,13.35,13.35,13.31,13.33,912000.0
2013-02-28 14:00:00,13.33,13.34,13.32,13.32,560000.0,13.33,13.34,13.32,13.32,560000.0
2013-02-28 14:05:00,13.32,13.33,13.32,13.32,444000.0,13.32,13.33,13.32,13.32,444000.0
2013-02-28 14:10:00,13.32,13.33,13.32,13.33,428000.0,13.32,13.33,13.32,13.33,428000.0
2013-02-28 14:15:00,13.33,13.33,13.32,13.32,508000.0,13.33,13.33,13.32,13.32,508000.0
2013-02-28 14:20:00,13.32,13.32,13.3,13.31,1108000.0,13.32,13.32,13.3,13.31,1108000.0
2013-02-28 14:25:00,13.31,13.32,13.31,13.32,432000.0,13.31,13.32,13.31,13.32,432000.0
2013-02-28 14:30:00,13.32,13.33,13.29,13.29,820000.0,13.32,13.33,13.29,13.29,820000.0
2013-02-28 14:35:00,13.29,13.29,13.28,13.29,616000.0,13.29,13.29,13.28,13.29,616000.0
2013-02-28 14:40:00,13.29,13.29,13.26,13.27,592000.0,13.29,13.29,13.26,13.27,592000.0
2013-02-28 14:45:00,13.27,13.27,13.25,13.26,1588000.0,13.27,13.27,13.25,13.26,1588000.0
2013-02-28 14:50:00,13.26,13.27,13.24,13.26,448000.0,13.26,13.27,13.24,13.26,448000.0
2013-02-28 14:55:00,13.27,13.27,13.24,13.25,556000.0,13.27,13.27,13.24,13.25,556000.0
2013-02-28 15:00:00,13.26,13.26,13.24,13.25,616000.0,13.26,13.26,13.24,13.25,616000.0
2013-02-28 15:05:00,13.24,13.25,13.22,13.23,644000.0,13.24,13.25,13.22,13.23,644000.0
2013-02-28 15:10:00,13.23,13.24,13.2,13.21,956000.0,13.23,13.24,13.2,13.21,956000.0
2013-02-28 15:15:00,13.21,13.24,13.21,13.24,664000.0,13.21,13.24,13.21,13.24,664000.0
2013-02-28 15:20:00,13.23,13.25,13.22,13.23,1084000.0,13.23,13.25,13.22,13.23,1084000.0
2013-02-28 15:25:00,13.24,13.25,13.22,13.25,956000.0,13.24,13.25,13.22,13.25,956000.0
2013-02-28 15:30:00,13.24,13.25,13.23,13.25,736000.0,13.24,13.25,13.23,13.25,736000.0
2013-02-28 15:35:00,13.25,13.25,13.23,13.25,548000.0,13.25,13.25,13.23,13.25,548000.0
2013-02-28 15:40:00,13.25,13.25,13.24,13.25,852000.0,13.25,13.25,13.24,13.25,852000.0
2013-02-28 15:45:00,13.25,13.26,13.24,13.25,1280000.0,13.25,13.26,13.24,13.25,1280000.0
2013-02-28 15:50:00,13.25,13.26,13.23,13.24,1548000.0,13.25,13.26,13.23,13.24,1548000.0
2013-02-28 15:55:00,13.24,13.25,13.21,13.21,3564000.0,13.24,13.25,13.21,13.21,3564000.0
2013-03-01 09:30:00,13.17,13.2,13.11,13.13,1776000.0,13.17,13.2,13.11,13.13,1776000.0
2013-03-01 09:35:00,13.13,13.14,13.09,13.1,1796000.0,13.13,13.14,13.09,13.1,1796000.0
2013-03-01 09:40:00,13.09,13.12,13.05,13.12,1438000.0,13.09,13.12,13.05,13.12,1438000.0
2013-03-01 09:45:00,13.12,13.15,13.09,13.15,1536000.0,13.12,13.15,13.09,13.15,1536000.0
2013-03-01 09:50:00,13.15,13.15,13.11,13.13,1324000.0,13.15,13.15,13.11,13.13,1324000.0
2013-03-01 09:55:00,13.13,13.13,13.1,13.11,966000.0,13.13,13.13,13.1,13.11,966000.0
2013-03-01 10:00:00,13.11,13.15,13.11,13.12,1028000.0,13.11,13.15,13.11,13.12,1028000.0
2013-03-01 10:05:00,13.13,13.2,13.11,13.18,836000.0,13.13,13.2,13.11,13.18,836000.0
2013-03-01 10:10:00,13.18,13.19,13.16,13.17,1276000.0,13.18,13.19,13.16,13.17,1276000.0
2013-03-01 10:15:00,13.18,13.18,13.14,13.14,984000.0,13.18,13.18,13.14,13.14,984000.0
2013-03-01 10:20:00,13.14,13.16,13.13,13.14,614000.0,13.14,13.16,13.13,13.14,614000.0
2013-03-01 10:25:00,13.14,13.16,13.12,13.16,674000.0,13.14,13.16,13.12,13.16,674000.0
2013-03-01 10:30:00,13.15,13.18,13.15,13.16,854000.0,13.15,13.18,13.15,13.16,854000.0
2013-03-01 10:35:00,13.16,13.17,13.14,13.15,1032000.0,13.16,13.17,13.14,13.15,1032000.0
2013-03-01 10:40:00,13.15,13.24,13.15,13.23,1034000.0,13.15,13.24,13.15,13.23,1034000.0
2013-03-01 10:45:00,13.23,13.23,13.18,13.18,842000.0,13.23,13.23,13.18,13.18,842000.0
2013-03-01 10:50:00,13.18,13.2,13.17,13.2,562000.0,13.18,13.2,13.17,13.2,562000.0
2013-03-01 10:55:00,13.2,13.24,13.19,13.24,732000.0,13.2,13.24,13.19,13.24,732000.0
2013-03-01 11:00:00,13.24,13.26,13.22,13.24,842000.0,13.24,13.26,13.22,13.24,842000.0
2013-03-01 11:05:00,13.24,13.27,13.22,13.23,762000.0,13.24,13.27,13.22,13.23,762000.0
2013-03-01 11:10:00,13.23,13.23,13.19,13.19,474000.0,13.23,13.23,13.19,13.19,474000.0
2013-03-01 11:15:00,13.19,13.19,13.16,13.17,980000.0,13.19,13.19,13.16,13.17,980000.0
2013-03-01 11:20:00,13.17,13.2,13.17,13.2,444000.0,13.17,13.2,13.17,13.2,444000.0
2013-03-01 11:25:00,13.21,13.21,13.18,13.18,876000.0,13.21,13.21,13.18,13.18,876000.0
2013-03-01 11:30:00,13.19,13.19,13.15,13.16,872000.0,13.19,13.19,13.15,13.16,872000.0
2013-03-01 11:35:00,13.15,13.18,13.13,13.16,686000.0,13.15,13.18,13.13,13.16,686000.0
2013-03-01 11:40:00,13.16,13.16,13.12,13.14,518000.0,13.16,13.16,13.12,13.14,518000.0
2013-03-01 11:45:00,13.15,13.16,13.08,13.11,1688000.0,13.15,13.16,13.08,13.11,1688000.0
2013-03-01 11:50:00,13.11,13.13,13.11,13.11,286000.0,13.11,13.13,13.11,13.11,286000.0
2013-03-01 11:55:00,13.11,13.15,13.11,13.15,536000.0,13.11,13.15,13.11,13.15,536000.0
2013-03-01 12:00:00,13.15,13.18,13.15,13.18,754000.0,13.15,13.18,13.15,13.18,754000.0
2013-03-01 12:05:00,13.18,13.19,13.17,13.19,328000.0,13.18,13.19,13.17,13.19,328000.0
2013-03-01 12:10:00,13.19,13.21,13.19,13.2,494000.0,13.19,13.21,13.19,13.2,494000.0
2013-03-01 12:15:00,13.2,13.24,13.2,13.23,452000.0,13.2,13.24,13.2,13.23,452000.0
2013-03-01 12:20:00,13.22,13.24,13.22,13.23,362000.0,13.22,13.24,13.22,13.23,362000.0
2013-03-01 12:25:00,13.24,13.25,13.22,13.22,292000.0,13.24,13.25,13.22,13.22,292000.0
2013-03-01 12:30:00,13.22,13.26,13.22,13.23,518000.0,13.22,13.26,13.22,13.23,518000.0
2013-03-01 12:35:00,13.23,13.26,13.23,13.25,660000.0,13.23,13.26,13.23,13.25,660000.0
2013-03-01 12:40:00,13.25,13.25,13.23,13.24,216000.0,13.25,13.25,13.23,13.24,216000.0
2013-03-01 12:45:00,13.23,13.24,13.23,13.23,166000.0,13.23,13.24,13.23,13.23,166000.0
2013-03-01 12:50:00,13.24,13.24,13.22,13.23,388000.0,13.24,13.24,13.22,13.23,388000.0
2013-03-01 12:55:00,13.24,13.25,13.23,13.25,212000.0,13.24,13.25,13.23,13.25,212000.0
2013-03-01 13:00:00,13.25,13.25,13.24,13.25,180000.0,13.25,13.25,13.24,13.25,180000.0
2013-03-01 13:05:00,13.25,13.25,13.23,13.24,344000.0,13.25,13.25,13.23,13.24,344000.0
2013-03-01 13:10:00,13.24,13.25,13.23,13.23,246000.0,13.24,13.25,13.23,13.23,246000.0
2013-03-01 13:15:00,13.23,13.25,13.23,13.24,146000.0,13.23,13.25,13.23,13.24,146000.0
2013-03-01 13:20:00,13.24,13.25,13.23,13.25,170000.0,13.24,13.25,13.23,13.25,170000.0
2013-03-01 13:25:00,13.24,13.25,13.23,13.24,154000.0,13.24,13.25,13.23,13.24,154000.0
2013-03-01 13:30:00,13.25,13.25,13.23,13.24,266000.0,13.25,13.25,13.23,13.24,266000.0
2013-03-01 13:35:00,13.24,13.24,13.24,13.24,240000.0,13.24,13.24,13.24,13.24,240000.0
2013-03-01 13:40:00,13.24,13.25,13.24,13.25,128000.0,13.24,13.25,13.24,13.25,128000.0
2013-03-01 13:45:00,13.24,13.24,13.23,13.23,418000.0,13.24,13.24,13.23,13.23,418000.0
2013-03-01 13:50:00,13.23,13.24,13.22,13.23,454000.0,13.23,13.24,13.22,13.23,454000.0
2013-03-01 13:55:00,13.23,13.24,13.23,13.24,136000.0,13.23,13.24,13.23,13.24,136000.0
2013-03-01 14:00:00,13.25,13.26,13.24,13.26,434000.0,13.25,13.26,13.24,13.26,434000.0
2013-03-01 14:05:00,13.26,13.27,13.26,13.26,460000.0,13.26,13.27,13.26,13.26,460000.0
2013-03-01 14:10:00,13.26,13.27,13.25,13.26,892000.0,13.26,13.27,13.25,13.26,892000.0
2013-03-01 14:15:00,13.27,13.28,13.25,13.27,292000.0,13.27,13.28,13.25,13.27,292000.0
2013-03-01 14:20:00,13.27,13.28,13.26,13.26,402000.0,13.27,13.28,13.26,13.26,402000.0
2013-03-01 14:25:00,13.26,13.26,13.24,13.25,462000.0,13.26,13.26,13.24,13.25,462000.0
2013-03-01 14:30:00,13.25,13.26,13.24,13.26,974000.0,13.25,13.26,13.24,13.26,974000.0
2013-03-01 14:35:00,13.26,13.26,13.25,13.25,326000.0,13.26,13.26,13.25,13.25,326000.0
2013-03-01 14:40:00,13.25,13.27,13.25,13.27,228000.0,13.25,13.27,13.25,13.27,228000.0
2013-03-01 14:45:00,13.26,13.28,13.26,13.27,986000.0,13.26,13.28,13.26,13.27,986000.0
2013-03-01 14:50:00,13.27,13.29,13.26,13.29,454000.0,13.27,13.29,13.26,13.29,454000.0
2013-03-01 14:55:00,13.29,13.29,13.27,13.29,282000.0,13.29,13.29,13.27,13.29,282000.0
2013-03-01 15:00:00,13.29,13.31,13.29,13.31,780000.0,13.29,13.31,13.29,13.31,780000.0
2013-03-01 15:05:00,13.31,13.33,13.31,13.32,536000.0,13.31,13.33,13.31,13.32,536000.0
2013-03-01 15:10:00,13.32,13.33,13.31,13.31,456000.0,13.32,13.33,13.31,13.31,456000.0
2013-03-01 15:15:00,13.31,13.32,13.3,13.32,370000.0,13.31,13.32,13.3,13.32,370000.0
2013-03-01 15:20:00,13.31,13.32,13.31,13.31,412000.0,13.31,13.32,13.31,13.31,412000.0
2013-03-01 15:25:00,13.31,13.32,13.3,13.3,502000.0,13.31,13.32,13.3,13.3,502000.0
2013-03-01 15:30:00,13.3,13.32,13.3,13.31,292000.0,13.3,13.32,13.3,13.31,292000.0
2013-03-01 15:35:00,13.31,13.32,13.3,13.31,756000.0,13.31,13.32,13.3,13.31,756000.0
2013-03-01 15:40:00,13.31,13.31,13.28,13.28,1254000.0,13.31,13.31,13.28,13.28,1254000.0
2013-03-01 15:45:00,13.28,13.3,13.28,13.3,972000.0,13.28,13.3,13.28,13.3,972000.0
2013-03-01 15:50:00,13.3,13.3,13.27,13.27,1306000.0,13.3,13.3,13.27,13.27,1306000.0
2013-03-01 15:55:00,13.28,13.29,13.27,13.29,2350000.0,13.28,13.29,13.27,13.29,2350000.0
2013-03-04 09:30:00,13.27,13.31,13.21,13.31,1102000.0,13.27,13.31,13.21,13.31,1102000.0
2013-03-04 09:35:00,13.31,13.39,13.3,13.34,2060000.0,13.31,13.39,13.3,13.34,2060000.0
2013-03-04 09:40:00,13.34,13.42,13.34,13.38,2206000.0,13.34,13.42,13.34,13.38,2206000.0
2013-03-04 09:45:00,13.38,13.4,13.36,13.38,904000.0,13.38,13.4,13.36,13.38,904000.0
2013-03-04 09:50:00,13.38,13.4,13.37,13.39,772000.0,13.38,13.4,13.37,13.39,772000.0
2013-03-04 09:55:00,13.38,13.44,13.37,13.44,2180000.0,13.38,13.44,13.37,13.44,2180000.0
2013-03-04 10:00:00,13.44,13.45,13.42,13.44,808000.0,13.44,13.45,13.42,13.44,808000.0
2013-03-04 10:05:00,13.44,13.45,13.42,13.45,1476000.0,13.44,13.45,13.42,13.45,1476000.0
2013-03-04 10:10:00,13.45,13.45,13.38,13.4,954000.0,13.45,13.45,13.38,13.4,954000.0
2013-03-04 10:15:00,13.4,13.43,13.39,13.42,422000.0,13.4,13.43,13.39,13.42,422000.0
2013-03-04 10:20:00,13.43,13.44,13.41,13.43,428000.0,13.43,13.44,13.41,13.43,428000.0
2013-03-04 10:25:00,13.43,13.43,13.4,13.42,432000.0,13.43,13.43,13.4,13.42,432000.0
2013-03-04 10:30:00,13.42,13.44,13.4,13.4,674000.0,13.42,13.44,13.4,13.4,674000.0
2013-03-04 10:35:00,13.4,13.41,13.36,13.41,808000.0,13.4,13.41,13.36,13.41,808000.0
2013-03-04 10:40:00,13.41,13.44,13.41,13.42,644000.0,13.41,13.44,13.41,13.42,644000.0
2013-03-04 10:45:00,13.42,13.45,13.41,13.44,654000.0,13.42,13.45,13.41,13.44,654000.0
2013-03-04 10:50:00,13.44,13.48,13.44,13.47,1412000.0,13.44,13.48,13.44,13.47,1412000.0
2013-03-04 10:55:00,13.47,13.49,13.45,13.49,952000.0,13.47,13.49,13.45,13.49,952000.0
2013-03-04 11:00:00,13.49,13.49,13.45,13.48,1168000.0,13.49,13.49,13.45,13.48,1168000.0
2013-03-04 11:05:00,13.48,13.49,13.45,13.45,884000.0,13.48,13.49,13.45,13.45,884000.0
2013-03-04 11:10:00,13.45,13.46,13.43,13.44,878000.0,13.45,13.46,13.43,13.44,878000.0
2013-03-04 11:15:00,13.45,13.49,13.43,13.49,682000.0,13.45,13.49,13.43,13.49,682000.0
2013-03-04 11:20:00,13.49,13.49,13.43,13.44,564000.0,13.49,13.49,13.43,13.44,564000.0
2013-03-04 11:25:00,13.44,13.47,13.44,13.46,338000.0,13.44,13.47,13.44,13.46,338000.0
2013-03-04 11:30:00,13.46,13.47,13.43,13.44,330000.0,13.46,13.47,13.43,13.44,330000.0
2013-03-04 11:35:00,13.44,13.47,13.44,13.46,710000.0,13.44,13.47,13.44,13.46,710000.0
2013-03-04 11:40:00,13.46,13.47,13.45,13.45,262000.0,13.46,13.47,13.45,13.45,262000.0
2013-03-04 11:45:00,13.46,13.46,13.45,13.46,236000.0,13.46,13.46,13.45,13.46,236000.0
2013-03-04 11:50:00,13.46,13.47,13.45,13.46,340000.0,13.46,13.47,13.45,13.46,340000.0
2013-03-04 11:55:00,13.46,13.48,13.45,13.46,352000.0,13.46,13.48,13.45,13.46,352000.0
2013-03-04 12:00:00,13.46,13.46,13.44,13.44,640000.0,13.46,13.46,13.44,13.44,640000.0
2013-03-04 12:05:00,13.44,13.45,13.44,13.44,584000.0,13.44,13.45,13.44,13.44,584000.0
2013-03-04 12:10:00,13.44,13.44,13.43,13.44,1466000.0,13.44,13.44,13.43,13.44,1466000.0
2013-03-04 12:15:00,13.44,13.44,13.42,13.43,444000.0,13.44,13.44,13.42,13.43,444000.0
2013-03-04 12:20:00,13.43,13.45,13.42,13.43,348000.0,13.43,13.45,13.42,13.43,348000.0
2013-03-04 12:25:00,13.43,13.43,13.42,13.42,508000.0,13.43,13.43,13.42,13.42,508000.0
2013-03-04 12:30:00,13.43,13.44,13.42,13.42,490000.0,13.43,13.44,13.42,13.42,490000.0
2013-03-04 12:35:00,13.43,13.44,13.43,13.43,228000.0,13.43,13.44,13.43,13.43,228000.0
2013-03-04 12:40:00,13.43,13.47,13.43,13.46,726000.0,13.43,13.47,13.43,13.46,726000.0
2013-03-04 12:45:00,13.46,13.47,13.44,13.44,260000.0,13.46,13.47,13.44,13.44,260000.0
2013-03-04 12:50:00,13.45,13.47,13.45,13.45,260000.0,13.45,13.47,13.45,13.45,260000.0
2013-03-04 12:55:00,13.45,13.49,13.44,13.47,666000.0,13.45,13.49,13.44,13.47,666000.0
2013-03-04 13:00:00,13.47,13.48,13.45,13.46,264000.0,13.47,13.48,13.45,13.46,264000.0
2013-03-04 13:05:00,13.46,13.46,13.44,13.45,282000.0,13.46,13.46,13.44,13.45,282000.0
2013-03-04 13:10:00,13.46,13.46,13.44,13.46,206000.0,13.46,13.46,13.44,13.46,206000.0
2013-03-04 13:15:00,13.46,13.48,13.46,13.48,234000.0,13.46,13.48,13.46,13.48,234000.0
2013-03-04 13:20:00,13.48,13.53,13.48,13.52,1310000.0,13.48,13.53,13.48,13.52,1310000.0
2013-03-04 13:25:00,13.52,13.52,13.5,13.52,518000.0,13.52,13.52,13.5,13.52,518000.0
2013-03-04 13:30:00,13.52,13.52,13.5,13.52,284000.0,13.52,13.52,13.5,13.52,284000.0
2013-03-04 13:35:00,13.52,13.52,13.5,13.51,256000.0,13.52,13.52,13.5,13.51,256000.0
2013-03-04 13:40:00,13.51,13.54,13.51,13.54,356000.0,13.51,13.54,13.51,13.54,356000.0
2013-03-04 13:45:00,13.54,13.54,13.51,13.52,306000.0,13.54,13.54,13.51,13.52,306000.0
2013-03-04 13:50:00,13.52,13.53,13.51,13.52,252000.0,13.52,13.53,13.51,13.52,252000.0
2013-03-04 13:55:00,13.52,13.53,13.49,13.52,392000.0,13.52,13.53,13.49,13.52,392000.0
2013-03-04 14:00:00,13.52,13.52,13.51,13.51,226000.0,13.52,13.52,13.51,13.51,226000.0
2013-03-04 14:05:00,13.51,13.53,13.51,13.52,280000.0,13.51,13.53,13.51,13.52,280000.0
2013-03-04 14:10:00,13.52,13.52,13.49,13.51,906000.0,13.52,13.52,13.49,13.51,906000.0
2013-03-04 14:15:00,13.51,13.51,13.49,13.5,232000.0,13.51,13.51,13.49,13.5,232000.0
2013-03-04 14:20:00,13.5,13.51,13.5,13.51,310000.0,13.5,13.51,13.5,13.51,310000.0
2013-03-04 14:25:00,13.51,13.54,13.51,13.54,588000.0,13.51,13.54,13.51,13.54,588000.0
2013-03-04 14:30:00,13.54,13.56,13.53,13.55,584000.0,13.54,13.56,13.53,13.55,584000.0
2013-03-04 14:35:00,13.55,13.58,13.54,13.58,1228000.0,13.55,13.58,13.54,13.58,1228000.0
2013-03-04 14:40:00,13.58,13.61,13.56,13.61,1296000.0,13.58,13.61,13.56,13.61,1296000.0
2013-03-04 14:45:00,13.61,13.62,13.59,13.61,998000.0,13.61,13.62,13.59,13.61,998000.0
2013-03-04 14:50:00,13.61,13.65,13.61,13.63,760000.0,13.61,13.65,13.61,13.63,760000.0
2013-03-04 14:55:00,13.63,13.63,13.61,13.62,756000.0,13.63,13.63,13.61,13.62,756000.0
2013-03-04 15:00:00,13.62,13.62,13.58,13.59,1250000.0,13.62,13.62,13.58,13.59,1250000.0
2013-03-04 15:05:00,13.58,13.63,13.57,13.61,786000.0,13.58,13.63,13.57,13.61,786000.0
2013-03-04 15:10:00,13.61,13.64,13.6,13.64,976000.0,13.61,13.64,13.6,13.64,976000.0
2013-03-04 15:15:00,13.63,13.64,13.61,13.61,622000.0,13.63,13.64,13.61,13.61,622000.0
2013-03-04 15:20:00,13.6,13.63,13.6,13.62,522000.0,13.6,13.63,13.6,13.62,522000.0
2013-03-04 15:25:00,13.62,13.64,13.62,13.64,792000.0,13.62,13.64,13.62,13.64,792000.0
2013-03-04 15:30:00,13.64,13.64,13.62,13.64,808000.0,13.64,13.64,13.62,13.64,808000.0
2013-03-04 15:35:00,13.64,13.64,13.62,13.64,744000.0,13.64,13.64,13.62,13.64,744000.0
2013-03-04 15:40:00,13.63,13.66,13.63,13.66,1442000.0,13.63,13.66,13.63,13.66,1442000.0
2013-03-04 15:45:00,13.66,13.67,13.65,13.65,1146000.0,13.66,13.67,13.65,13.65,1146000.0
2013-03-04 15:50:00,13.65,13.66,13.65,13.66,1170000.0,13.65,13.66,13.65,13.66,1170000.0
2013-03-04 15:55:00,13.65,13.66,13.64,13.66,2038000.0,13.65,13.66,13.64,13.66,2038000.0
2013-03-05 09:30:00,13.7,13.72,13.58,13.64,2726000.0,13.7,13.72,13.58,13.64,2726000.0
2013-03-05 09:35:00,13.65,13.69,13.63,13.65,1998000.0,13.65,13.69,13.63,13.65,1998000.0
2013-03-05 09:40:00,13.65,13.67,13.6,13.61,1970000.0,13.65,13.67,13.6,13.61,1970000.0
2013-03-05 09:45:00,13.61,13.64,13.52,13.54,2546000.0,13.61,13.64,13.52,13.54,2546000.0
2013-03-05 09:50:00,13.54,13.57,13.53,13.55,1942000.0,13.54,13.57,13.53,13.55,1942000.0
2013-03-05 09:55:00,13.56,13.57,13.51,13.52,1742000.0,13.56,13.57,13.51,13.52,1742000.0
2013-03-05 10:00:00,13.52,13.6,13.5,13.58,3220000.0,13.52,13.6,13.5,13.58,3220000.0
2013-03-05 10:05:00,13.57,13.58,13.54,13.57,1520000.0,13.57,13.58,13.54,13.57,1520000.0
2013-03-05 10:10:00,13.56,13.58,13.54,13.56,906000.0,13.56,13.58,13.54,13.56,906000.0
2013-03-05 10:15:00,13.56,13.58,13.52,13.53,1256000.0,13.56,13.58,13.52,13.53,1256000.0
2013-03-05 10:20:00,13.53,13.54,13.51,13.51,994000.0,13.53,13.54,13.51,13.51,994000.0
2013-03-05 10:25:00,13.51,13.59,13.51,13.59,2950000.0,13.51,13.59,13.51,13.59,2950000.0
2013-03-05 10:30:00,13.59,13.64,13.58,13.61,1324000.0,13.59,13.64,13.58,13.61,1324000.0
2013-03-05 10:35:00,13.61,13.62,13.59,13.6,1070000.0,13.61,13.62,13.59,13.6,1070000.0
2013-03-05 10:40:00,13.6,13.61,13.59,13.6,528000.0,13.6,13.61,13.59,13.6,528000.0
2013-03-05 10:45:00,13.6,13.6,13.56,13.58,656000.0,13.6,13.6,13.56,13.58,656000.0
2013-03-05 10:50:00,13.59,13.6,13.57,13.58,788000.0,13.59,13.6,13.57,13.58,788000.0
2013-03-05 10:55:00,13.58,13.58,13.56,13.57,700000.0,13.58,13.58,13.56,13.57,700000.0
2013-03-05 11:00:00,13.57,13.59,13.57,13.59,966000.0,13.57,13.59,13.57,13.59,966000.0
2013-03-05 11:05:00,13.59,13.65,13.59,13.64,1194000.0,13.59,13.65,13.59,13.64,1194000.0
2013-03-05 11:10:00,13.64,13.67,13.63,13.65,964000.0,13.64,13.67,13.63,13.65,964000.0
2013-03-05 11:15:00,13.64,13.65,13.62,13.64,930000.0,13.64,13.65,13.62,13.64,930000.0
2013-03-05 11:20:00,13.64,13.65,13.63,13.65,970000.0,13.64,13.65,13.63,13.65,970000.0
2013-03-05 11:25:00,13.65,13.66,13.64,13.66,540000.0,13.65,13.66,13.64,13.66,540000.0
2013-03-05 11:30:00,13.66,13.71,13.65,13.71,1318000.0,13.66,13.71,13.65,13.71,1318000.0
2013-03-05 11:35:00,13.71,13.72,13.69,13.71,896000.0,13.71,13.72,13.69,13.71,896000.0
2013-03-05 11:40:00,13.71,13.77,13.71,13.76,1802000.0,13.71,13.77,13.71,13.76,1802000.0
2013-03-05 11:45:00,13.76,13.83,13.75,13.82,1504000.0,13.76,13.83,13.75,13.82,1504000.0
2013-03-05 11:50:00,13.82,13.82,13.78,13.78,608000.0,13.82,13.82,13.78,13.78,608000.0
2013-03-05 11:55:00,13.78,13.81,13.78,13.79,582000.0,13.78,13.81,13.78,13.79,582000.0
2013-03-05 12:00:00,13.79,13.81,13.79,13.79,1152000.0,13.79,13.81,13.79,13.79,1152000.0
2013-03-05 12:05:00,13.79,13.79,13.77,13.77,512000.0,13.79,13.79,13.77,13.77,512000.0
2013-03-05 12:10:00,13.77,13.78,13.74,13.76,786000.0,13.77,13.78,13.74,13.76,786000.0
2013-03-05 12:15:00,13.75,13.75,13.73,13.74,538000.0,13.75,13.75,13.73,13.74,538000.0
2013-03-05 12:20:00,13.75,13.76,13.74,13.76,244000.0,13.75,13.76,13.74,13.76,244000.0
2013-03-05 12:25:00,13.76,13.79,13.76,13.79,586000.0,13.76,13.79,13.76,13.79,586000.0
2013-03-05 12:30:00,13.79,13.81,13.78,13.79,502000.0,13.79,13.81,13.78,13.79,502000.0
2013-03-05 12:35:00,13.78,13.79,13.78,13.79,330000.0,13.78,13.79,13.78,13.79,330000.0
2013-03-05 12:40:00,13.79,13.8,13.75,13.76,544000.0,13.79,13.8,13.75,13.76,544000.0
2013-03-05 12:45:00,13.76,13.77,13.75,13.77,290000.0,13.76,13.77,13.75,13.77,290000.0
2013-03-05 12:50:00,13.77,13.78,13.77,13.78,172000.0,13.77,13.78,13.77,13.78,172000.0
2013-03-05 12:55:00,13.78,13.79,13.77,13.78,358000.0,13.78,13.79,13.77,13.78,358000.0
2013-03-05 13:00:00,13.78,13.79,13.78,13.78,158000.0,13.78,13.79,13.78,13.78,158000.0
2013-03-05 13:05:00,13.78,13.78,13.76,13.76,356000.0,13.78,13.78,13.76,13.76,356000.0
2013-03-05 13:10:00,13.77,13.78,13.76,13.77,184000.0,13.77,13.78,13.76,13.77,184000.0
2013-03-05 13:15:00,13.77,13.8,13.77,13.8,456000.0,13.77,13.8,13.77,13.8,456000.0
2013-03-05 13:20:00,13.8,13.82,13.79,13.8,616000.0,13.8,13.82,13.79,13.8,616000.0
2013-03-05 13:25:00,13.8,13.81,13.8,13.8,246000.0,13.8,13.81,13.8,13.8,246000.0
2013-03-05 13:30:00,13.8,13.83,13.79,13.82,570000.0,13.8,13.83,13.79,13.82,570000.0
2013-03-05 13:35:00,13.83,13.83,13.81,13.83,506000.0,13.83,13.83,13.81,13.83,506000.0
2013-03-05 13:40:00,13.83,13.83,13.79,13.8,418000.0,13.83,13.83,13.79,13.8,418000.0
2013-03-05 13:45:00,13.8,13.81,13.79,13.8,182000.0,13.8,13.81,13.79,13.8,182000.0
2013-03-05 13:50:00,13.79,13.79,13.75,13.75,768000.0,13.79,13.79,13.75,13.75,768000.0
2013-03-05 13:55:00,13.75,13.76,13.72,13.74,506000.0,13.75,13.76,13.72,13.74,506000.0
2013-03-05 14:00:00,13.74,13.76,13.72,13.72,458000.0,13.74,13.76,13.72,13.72,458000.0
2013-03-05 14:05:00,13.72,13.76,13.71,13.74,452000.0,13.72,13.76,13.71,13.74,452000.0
2013-03-05 14:10:00,13.73,13.76,13.73,13.75,172000.0,13.73,13.76,13.73,13.75,172000.0
2013-03-05 14:15:00,13.76,13.77,13.76,13.76,314000.0,13.76,13.77,13.76,13.76,314000.0
2013-03-05 14:20:00,13.76,13.77,13.74,13.74,236000.0,13.76,13.77,13.74,13.74,236000.0
2013-03-05 14:25:00,13.74,13.74,13.72,13.72,544000.0,13.74,13.74,13.72,13.72,544000.0
2013-03-05 14:30:00,13.72,13.72,13.67,13.7,686000.0,13.72,13.72,13.67,13.7,686000.0
2013-03-05 14:35:00,13.7,13.74,13.7,13.73,486000.0,13.7,13.74,13.7,13.73,486000.0
2013-03-05 14:40:00,13.74,13.76,13.72,13.74,414000.0,13.74,13.76,13.72,13.74,414000.0
2013-03-05 14:45:00,13.75,13.78,13.75,13.76,660000.0,13.75,13.78,13.75,13.76,660000.0
2013-03-05 14:50:00,13.75,13.75,13.72,13.74,298000.0,13.75,13.75,13.72,13.74,298000.0
2013-03-05 14:55:00,13.74,13.77,13.73,13.76,370000.0,13.74,13.77,13.73,13.76,370000.0
2013-03-05 15:00:00,13.76,13.78,13.73,13.76,700000.0,13.76,13.78,13.73,13.76,700000.0
2013-03-05 15:05:00,13.76,13.79,13.76,13.79,682000.0,13.76,13.79,13.76,13.79,682000.0
2013-03-05 15:10:00,13.79,13.8,13.78,13.79,954000.0,13.79,13.8,13.78,13.79,954000.0
2013-03-05 15:15:00,13.79,13.8,13.78,13.78,1024000.0,13.79,13.8,13.78,13.78,1024000.0
2013-03-05 15:20:00,13.78,13.78,13.74,13.76,868000.0,13.78,13.78,13.74,13.76,868000.0
2013-03-05 15:25:00,13.76,13.77,13.73,13.74,822000.0,13.76,13.77,13.73,13.74,822000.0
2013-03-05 15:30:00,13.74,13.78,13.74,13.74,696000.0,13.74,13.78,13.74,13.74,696000.0
2013-03-05 15:35:00,13.74,13.78,13.74,13.77,568000.0,13.74,13.78,13.74,13.77,568000.0
2013-03-05 15:40:00,13.77,13.79,13.77,13.78,690000.0,13.77,13.79,13.77,13.78,690000.0
2013-03-05 15:45:00,13.78,13.79,13.78,13.79,1050000.0,13.78,13.79,13.78,13.79,1050000.0
2013-03-05 15:50:00,13.79,13.79,13.76,13.77,1056000.0,13.79,13.79,13.76,13.77,1056000.0
2013-03-05 15:55:00,13.77,13.79,13.76,13.78,2012000.0,13.77,13.79,13.76,13.78,2012000.0
2013-03-06 09:30:00,13.77,13.82,13.72,13.74,2096000.0,13.77,13.82,13.72,13.74,2096000.0
2013-03-06 09:35:00,13.76,13.76,13.68,13.7,1322000.0,13.76,13.76,13.68,13.7,1322000.0
2013-03-06 09:40:00,13.7,13.72,13.68,13.71,1558000.0,13.7,13.72,13.68,13.71,1558000.0
2013-03-06 09:45:00,13.7,13.78,13.7,13.77,1712000.0,13.7,13.78,13.7,13.77,1712000.0
2013-03-06 09:50:00,13.77,13.8,13.75,13.78,736000.0,13.77,13.8,13.75,13.78,736000.0
2013-03-06 09:55:00,13.78,13.78,13.74,13.74,670000.0,13.78,13.78,13.74,13.74,670000.0
2013-03-06 10:00:00,13.75,13.77,13.74,13.74,596000.0,13.75,13.77,13.74,13.74,596000.0
2013-03-06 10:05:00,13.74,13.76,13.71,13.71,868000.0,13.74,13.76,13.71,13.71,868000.0
2013-03-06 10:10:00,13.71,13.75,13.7,13.71,558000.0,13.71,13.75,13.7,13.71,558000.0
2013-03-06 10:15:00,13.7,13.73,13.69,13.7,376000.0,13.7,13.73,13.69,13.7,376000.0
2013-03-06 10:20:00,13.69,13.72,13.69,13.71,526000.0,13.69,13.72,13.69,13.71,526000.0
2013-03-06 10:25:00,13.72,13.73,13.66,13.67,790000.0,13.72,13.73,13.66,13.67,790000.0
2013-03-06 10:30:00,13.67,13.68,13.64,13.65,736000.0,13.67,13.68,13.64,13.65,736000.0
2013-03-06 10:35:00,13.65,13.67,13.64,13.66,574000.0,13.65,13.67,13.64,13.66,574000.0
2013-03-06 10:40:00,13.66,13.68,13.64,13.68,1292000.0,13.66,13.68,13.64,13.68,1292000.0
2013-03-06 10:45:00,13.67,13.69,13.66,13.66,922000.0,13.67,13.69,13.66,13.66,922000.0
2013-03-06 10:50:00,13.66,13.66,13.64,13.65,662000.0,13.66,13.66,13.64,13.65,662000.0
2013-03-06 10:55:00,13.65,13.65,13.62,13.62,486000.0,13.65,13.65,13.62,13.62,486000.0
2013-03-06 11:00:00,13.62,13.65,13.62,13.63,292000.0,13.62,13.65,13.62,13.63,292000.0
2013-03-06 11:05:00,13.63,13.66,13.63,13.64,346000.0,13.63,13.66,13.63,13.64,346000.0
2013-03-06 11:10:00,13.64,13.65,13.63,13.63,640000.0,13.64,13.65,13.63,13.63,640000.0
2013-03-06 11:15:00,13.63,13.63,13.61,13.63,858000.0,13.63,13.63,13.61,13.63,858000.0
2013-03-06 11:20:00,13.63,13.65,13.62,13.64,442000.0,13.63,13.65,13.62,13.64,442000.0
2013-03-06 11:25:00,13.65,13.65,13.62,13.62,536000.0,13.65,13.65,13.62,13.62,536000.0
2013-03-06 11:30:00,13.63,13.65,13.62,13.64,262000.0,13.63,13.65,13.62,13.64,262000.0
2013-03-06 11:35:00,13.64,13.65,13.64,13.65,334000.0,13.64,13.65,13.64,13.65,334000.0
2013-03-06 11:40:00,13.65,13.67,13.65,13.66,350000.0,13.65,13.67,13.65,13.66,350000.0
2013-03-06 11:45:00,13.65,13.68,13.65,13.67,364000.0,13.65,13.68,13.65,13.67,364000.0
2013-03-06 11:50:00,13.67,13.67,13.64,13.64,304000.0,13.67,13.67,13.64,13.64,304000.0
2013-03-06 11:55:00,13.64,13.65,13.6,13.61,426000.0,13.64,13.65,13.6,13.61,426000.0
2013-03-06 12:00:00,13.61,13.62,13.59,13.61,380000.0,13.61,13.62,13.59,13.61,380000.0
2013-03-06 12:05:00,13.61,13.61,13.6,13.61,176000.0,13.61,13.61,13.6,13.61,176000.0
2013-03-06 12:10:00,13.6,13.62,13.59,13.61,342000.0,13.6,13.62,13.59,13.61,342000.0
2013-03-06 12:15:00,13.61,13.62,13.61,13.62,210000.0,13.61,13.62,13.61,13.62,210000.0
2013-03-06 12:20:00,13.62,13.63,13.62,13.63,206000.0,13.62,13.63,13.62,13.63,206000.0
2013-03-06 12:25:00,13.62,13.63,13.6,13.62,392000.0,13.62,13.63,13.6,13.62,392000.0
2013-03-06 12:30:00,13.62,13.63,13.6,13.62,346000.0,13.62,13.63,13.6,13.62,346000.0
2013-03-06 12:35:00,13.62,13.64,13.62,13.64,322000.0,13.62,13.64,13.62,13.64,322000.0
2013-03-06 12:40:00,13.64,13.64,13.63,13.63,232000.0,13.64,13.64,13.63,13.63,232000.0
2013-03-06 12:45:00,13.63,13.63,13.61,13.62,276000.0,13.63,13.63,13.61,13.62,276000.0
2013-03-06 12:50:00,13.62,13.63,13.61,13.61,206000.0,13.62,13.63,13.61,13.61,206000.0
2013-03-06 12:55:00,13.61,13.62,13.6,13.6,300000.0,13.61,13.62,13.6,13.6,300000.0
2013-03-06 13:00:00,13.6,13.61,13.59,13.6,200000.0,13.6,13.61,13.59,13.6,200000.0
2013-03-06 13:05:00,13.59,13.62,13.59,13.61,182000.0,13.59,13.62,13.59,13.61,182000.0
2013-03-06 13:10:00,13.61,13.62,13.6,13.62,218000.0,13.61,13.62,13.6,13.62,218000.0
2013-03-06 13:15:00,13.62,13.62,13.62,13.62,154000.0,13.62,13.62,13.62,13.62,154000.0
2013-03-06 13:20:00,13.62,13.62,13.6,13.61,242000.0,13.62,13.62,13.6,13.61,242000.0
2013-03-06 13:25:00,13.61,13.61,13.6,13.61,322000.0,13.61,13.61,13.6,13.61,322000.0
2013-03-06 13:30:00,13.61,13.61,13.61,13.61,78000.0,13.61,13.61,13.61,13.61,78000.0
2013-03-06 13:35:00,13.61,13.64,13.61,13.64,364000.0,13.61,13.64,13.61,13.64,364000.0
2013-03-06 13:40:00,13.64,13.66,13.63,13.65,380000.0,13.64,13.66,13.63,13.65,380000.0
2013-03-06 13:45:00,13.64,13.65,13.64,13.64,132000.0,13.64,13.65,13.64,13.64,132000.0
2013-03-06 13:50:00,13.64,13.65,13.64,13.64,144000.0,13.64,13.65,13.64,13.64,144000.0
2013-03-06 13:55:00,13.64,13.65,13.64,13.65,342000.0,13.64,13.65,13.64,13.65,342000.0
2013-03-06 14:00:00,13.65,13.66,13.65,13.66,324000.0,13.65,13.66,13.65,13.66,324000.0
2013-03-06 14:05:00,13.66,13.66,13.65,13.65,266000.0,13.66,13.66,13.65,13.65,266000.0
2013-03-06 14:10:00,13.66,13.66,13.63,13.63,294000.0,13.66,13.66,13.63,13.63,294000.0
2013-03-06 14:15:00,13.64,13.66,13.63,13.65,224000.0,13.64,13.66,13.63,13.65,224000.0
2013-03-06 14:20:00,13.65,13.66,13.64,13.66,160000.0,13.65,13.66,13.64,13.66,160000.0
2013-03-06 14:25:00,13.65,13.66,13.65,13.65,118000.0,13.65,13.66,13.65,13.65,118000.0
2013-03-06 14:30:00,13.65,13.67,13.64,13.66,256000.0,13.65,13.67,13.64,13.66,256000.0
2013-03-06 14:35:00,13.67,13.68,13.67,13.68,264000.0,13.67,13.68,13.67,13.68,264000.0
2013-03-06 14:40:00,13.68,13.68,13.67,13.68,240000.0,13.68,13.68,13.67,13.68,240000.0
2013-03-06 14:45:00,13.68,13.7,13.68,13.7,536000.0,13.68,13.7,13.68,13.7,536000.0
2013-03-06 14:50:00,13.71,13.72,13.69,13.71,640000.0,13.71,13.72,13.69,13.71,640000.0
2013-03-06 14:55:00,13.71,13.71,13.7,13.71,216000.0,13.71,13.71,13.7,13.71,216000.0
2013-03-06 15:00:00,13.71,13.71,13.68,13.7,468000.0,13.71,13.71,13.68,13.7,468000.0
2013-03-06 15:05:00,13.7,13.7,13.68,13.68,246000.0,13.7,13.7,13.68,13.68,246000.0
2013-03-06 15:10:00,13.68,13.69,13.67,13.67,424000.0,13.68,13.69,13.67,13.67,424000.0
2013-03-06 15:15:00,13.67,13.69,13.67,13.67,192000.0,13.67,13.69,13.67,13.67,192000.0
2013-03-06 15:20:00,13.67,13.68,13.66,13.68,198000.0,13.67,13.68,13.66,13.68,198000.0
2013-03-06 15:25:00,13.68,13.68,13.66,13.67,338000.0,13.68,13.68,13.66,13.67,338000.0
2013-03-06 15:30:00,13.67,13.67,13.66,13.67,380000.0,13.67,13.67,13.66,13.67,380000.0
2013-03-06 15:35:00,13.67,13.67,13.65,13.66,264000.0,13.67,13.67,13.65,13.66,264000.0
2013-03-06 15:40:00,13.66,13.67,13.65,13.66,478000.0,13.66,13.67,13.65,13.66,478000.0
2013-03-06 15:45:00,13.66,13.67,13.66,13.67,348000.0,13.66,13.67,13.66,13.67,348000.0
2013-03-06 15:50:00,13.67,13.67,13.66,13.67,740000.0,13.67,13.67,13.66,13.67,740000.0
2013-03-06 15:55:00,13.67,13.69,13.67,13.69,1604000.0,13.67,13.69,13.67,13.69,1604000.0
2013-03-07 09:30:00,13.72,13.74,13.69,13.73,1068000.0,13.72,13.74,13.69,13.73,1068000.0
2013-03-07 09:35:00,13.73,13.74,13.62,13.63,1314000.0,13.73,13.74,13.62,13.63,1314000.0
2013-03-07 09:40:00,13.63,13.67,13.62,13.65,728000.0,13.63,13.67,13.62,13.65,728000.0
2013-03-07 09:45:00,13.65,13.68,13.64,13.65,522000.0,13.65,13.68,13.64,13.65,522000.0
2013-03-07 09:50:00,13.66,13.67,13.63,13.66,478000.0,13.66,13.67,13.63,13.66,478000.0
2013-03-07 09:55:00,13.66,13.66,13.63,13.65,392000.0,13.66,13.66,13.63,13.65,392000.0
2013-03-07 10:00:00,13.65,13.66,13.62,13.62,1068000.0,13.65,13.66,13.62,13.62,1068000.0
2013-03-07 10:05:00,13.62,13.65,13.59,13.63,1202000.0,13.62,13.65,13.59,13.63,1202000.0
2013-03-07 10:10:00,13.62,13.65,13.61,13.61,458000.0,13.62,13.65,13.61,13.61,458000.0
2013-03-07 10:15:00,13.62,13.64,13.61,13.63,564000.0,13.62,13.64,13.61,13.63,564000.0
2013-03-07 10:20:00,13.63,13.65,13.62,13.62,348000.0,13.63,13.65,13.62,13.62,348000.0
2013-03-07 10:25:00,13.63,13.65,13.61,13.64,242000.0,13.63,13.65,13.61,13.64,242000.0
2013-03-07 10:30:00,13.64,13.67,13.64,13.67,1108000.0,13.64,13.67,13.64,13.67,1108000.0
2013-03-07 10:35:00,13.67,13.67,13.66,13.66,256000.0,13.67,13.67,13.66,13.66,256000.0
2013-03-07 10:40:00,13.66,13.7,13.66,13.69,344000.0,13.66,13.7,13.66,13.69,344000.0
2013-03-07 10:45:00,13.69,13.7,13.68,13.7,390000.0,13.69,13.7,13.68,13.7,390000.0
2013-03-07 10:50:00,13.7,13.71,13.66,13.69,1070000.0,13.7,13.71,13.66,13.69,1070000.0
2013-03-07 10:55:00,13.69,13.72,13.69,13.69,580000.0,13.69,13.72,13.69,13.69,580000.0
2013-03-07 11:00:00,13.69,13.74,13.69,13.72,486000.0,13.69,13.74,13.69,13.72,486000.0
2013-03-07 11:05:00,13.72,13.74,13.72,13.72,430000.0,13.72,13.74,13.72,13.72,430000.0
2013-03-07 11:10:00,13.72,13.73,13.7,13.72,1244000.0,13.72,13.73,13.7,13.72,1244000.0
2013-03-07 11:15:00,13.72,13.73,13.71,13.72,324000.0,13.72,13.73,13.71,13.72,324000.0
2013-03-07 11:20:00,13.72,13.72,13.69,13.7,348000.0,13.72,13.72,13.69,13.7,348000.0
2013-03-07 11:25:00,13.7,13.72,13.7,13.7,206000.0,13.7,13.72,13.7,13.7,206000.0
2013-03-07 11:30:00,13.7,13.71,13.69,13.7,180000.0,13.7,13.71,13.69,13.7,180000.0
2013-03-07 11:35:00,13.7,13.72,13.69,13.71,334000.0,13.7,13.72,13.69,13.71,334000.0
2013-03-07 11:40:00,13.72,13.72,13.7,13.71,236000.0,13.72,13.72,13.7,13.71,236000.0
2013-03-07 11:45:00,13.71,13.72,13.69,13.7,258000.0,13.71,13.72,13.69,13.7,258000.0
2013-03-07 11:50:00,13.7,13.72,13.7,13.71,82000.0,13.7,13.72,13.7,13.71,82000.0
2013-03-07 11:55:00,13.71,13.72,13.68,13.68,352000.0,13.71,13.72,13.68,13.68,352000.0
2013-03-07 12:00:00,13.68,13.69,13.67,13.68,194000.0,13.68,13.69,13.67,13.68,194000.0
2013-03-07 12:05:00,13.68,13.68,13.67,13.68,184000.0,13.68,13.68,13.67,13.68,184000.0
2013-03-07 12:10:00,13.68,13.68,13.66,13.67,418000.0,13.68,13.68,13.66,13.67,418000.0
2013-03-07 12:15:00,13.67,13.68,13.67,13.67,202000.0,13.67,13.68,13.67,13.67,202000.0
2013-03-07 12:20:00,13.67,13.68,13.66,13.67,248000.0,13.67,13.68,13.66,13.67,248000.0
2013-03-07 12:25:00,13.67,13.7,13.67,13.69,312000.0,13.67,13.7,13.67,13.69,312000.0
2013-03-07 12:30:00,13.69,13.69,13.68,13.68,96000.0,13.69,13.69,13.68,13.68,96000.0
2013-03-07 12:35:00,13.67,13.68,13.65,13.65,226000.0,13.67,13.68,13.65,13.65,226000.0
2013-03-07 12:40:00,13.65,13.66,13.64,13.65,174000.0,13.65,13.66,13.64,13.65,174000.0
2013-03-07 12:45:00,13.65,13.67,13.65,13.66,304000.0,13.65,13.67,13.65,13.66,304000.0
2013-03-07 12:50:00,13.66,13.67,13.65,13.65,210000.0,13.66,13.67,13.65,13.65,210000.0
2013-03-07 12:55:00,13.65,13.67,13.64,13.64,232000.0,13.65,13.67,13.64,13.64,232000.0
2013-03-07 13:00:00,13.65,13.66,13.63,13.66,166000.0,13.65,13.66,13.63,13.66,166000.0
2013-03-07 13:05:00,13.66,13.66,13.64,13.64,174000.0,13.66,13.66,13.64,13.64,174000.0
2013-03-07 13:10:00,13.64,13.65,13.64,13.65,74000.0,13.64,13.65,13.64,13.65,74000.0
2013-03-07 13:15:00,13.65,13.67,13.65,13.65,124000.0,13.65,13.67,13.65,13.65,124000.0
2013-03-07 13:20:00,13.65,13.66,13.63,13.64,306000.0,13.65,13.66,13.63,13.64,306000.0
2013-03-07 13:25:00,13.64,13.65,13.63,13.64,212000.0,13.64,13.65,13.63,13.64,212000.0
2013-03-07 13:30:00,13.64,13.64,13.62,13.63,530000.0,13.64,13.64,13.62,13.63,530000.0
2013-03-07 13:35:00,13.62,13.63,13.61,13.63,416000.0,13.62,13.63,13.61,13.63,416000.0
2013-03-07 13:40:00,13.62,13.65,13.62,13.64,338000.0,13.62,13.65,13.62,13.64,338000.0
2013-03-07 13:45:00,13.64,13.66,13.64,13.66,490000.0,13.64,13.66,13.64,13.66,490000.0
2013-03-07 13:50:00,13.65,13.67,13.65,13.67,354000.0,13.65,13.67,13.65,13.67,354000.0
2013-03-07 13:55:00,13.66,13.67,13.65,13.66,522000.0,13.66,13.67,13.65,13.66,522000.0
2013-03-07 14:00:00,13.66,13.66,13.63,13.64,420000.0,13.66,13.66,13.63,13.64,420000.0
2013-03-07 14:05:00,13.64,13.64,13.62,13.62,228000.0,13.64,13.64,13.62,13.62,228000.0
2013-03-07 14:10:00,13.62,13.63,13.61,13.63,500000.0,13.62,13.63,13.61,13.63,500000.0
2013-03-07 14:15:00,13.62,13.64,13.62,13.63,472000.0,13.62,13.64,13.62,13.63,472000.0
2013-03-07 14:20:00,13.63,13.65,13.63,13.64,274000.0,13.63,13.65,13.63,13.64,274000.0
2013-03-07 14:25:00,13.64,13.65,13.63,13.64,240000.0,13.64,13.65,13.63,13.64,240000.0
2013-03-07 14:30:00,13.64,13.66,13.64,13.66,300000.0,13.64,13.66,13.64,13.66,300000.0
2013-03-07 14:35:00,13.66,13.67,13.64,13.65,238000.0,13.66,13.67,13.64,13.65,238000.0
2013-03-07 14:40:00,13.65,13.66,13.65,13.65,318000.0,13.65,13.66,13.65,13.65,318000.0
2013-03-07 14:45:00,13.66,13.67,13.65,13.67,380000.0,13.66,13.67,13.65,13.67,380000.0
2013-03-07 14:50:00,13.67,13.68,13.66,13.67,226000.0,13.67,13.68,13.66,13.67,226000.0
2013-03-07 14:55:00,13.67,13.69,13.67,13.68,304000.0,13.67,13.69,13.67,13.68,304000.0
2013-03-07 15:00:00,13.68,13.69,13.67,13.68,376000.0,13.68,13.69,13.67,13.68,376000.0
2013-03-07 15:05:00,13.68,13.69,13.67,13.68,552000.0,13.68,13.69,13.67,13.68,552000.0
2013-03-07 15:10:00,13.68,13.7,13.68,13.7,318000.0,13.68,13.7,13.68,13.7,318000.0
2013-03-07 15:15:00,13.7,13.7,13.68,13.69,360000.0,13.7,13.7,13.68,13.69,360000.0
2013-03-07 15:20:00,13.69,13.69,13.68,13.69,366000.0,13.69,13.69,13.68,13.69,366000.0
2013-03-07 15:25:00,13.69,13.7,13.68,13.69,410000.0,13.69,13.7,13.68,13.69,410000.0
2013-03-07 15:30:00,13.69,13.72,13.69,13.72,1028000.0,13.69,13.72,13.69,13.72,1028000.0
2013-03-07 15:35:00,13.72,13.73,13.72,13.72,504000.0,13.72,13.73,13.72,13.72,504000.0
2013-03-07 15:40:00,13.72,13.73,13.7,13.7,452000.0,13.72,13.73,13.7,13.7,452000.0
2013-03-07 15:45:00,13.7,13.72,13.7,13.71,422000.0,13.7,13.72,13.7,13.71,422000.0
2013-03-07 15:50:00,13.71,13.71,13.69,13.7,866000.0,13.71,13.71,13.69,13.7,866000.0
2013-03-07 15:55:00,13.7,13.72,13.69,13.69,1664000.0,13.7,13.72,13.69,13.69,1664000.0
2013-03-08 09:30:00,13.76,13.77,13.7,13.71,1300000.0,13.76,13.77,13.7,13.71,1300000.0
2013-03-08 09:35:00,13.71,13.72,13.67,13.69,978000.0,13.71,13.72,13.67,13.69,978000.0
2013-03-08 09:40:00,13.68,13.7,13.63,13.63,1210000.0,13.68,13.7,13.63,13.63,1210000.0
2013-03-08 09:45:00,13.63,13.66,13.63,13.66,890000.0,13.63,13.66,13.63,13.66,890000.0
2013-03-08 09:50:00,13.66,13.69,13.65,13.66,770000.0,13.66,13.69,13.65,13.66,770000.0
2013-03-08 09:55:00,13.66,13.66,13.61,13.66,954000.0,13.66,13.66,13.61,13.66,954000.0
2013-03-08 10:00:00,13.66,13.66,13.62,13.63,712000.0,13.66,13.66,13.62,13.63,712000.0
2013-03-08 10:05:00,13.64,13.64,13.61,13.61,732000.0,13.64,13.64,13.61,13.61,732000.0
2013-03-08 10:10:00,13.61,13.61,13.58,13.58,886000.0,13.61,13.61,13.58,13.58,886000.0
2013-03-08 10:15:00,13.59,13.61,13.58,13.59,662000.0,13.59,13.61,13.58,13.59,662000.0
2013-03-08 10:20:00,13.59,13.62,13.59,13.61,658000.0,13.59,13.62,13.59,13.61,658000.0
2013-03-08 10:25:00,13.62,13.63,13.6,13.6,564000.0,13.62,13.63,13.6,13.6,564000.0
2013-03-08 10:30:00,13.6,13.61,13.58,13.6,406000.0,13.6,13.61,13.58,13.6,406000.0
2013-03-08 10:35:00,13.6,13.6,13.6,13.6,264000.0,13.6,13.6,13.6,13.6,264000.0
2013-03-08 10:40:00,13.6,13.62,13.59,13.6,790000.0,13.6,13.62,13.59,13.6,790000.0
2013-03-08 10:45:00,13.61,13.61,13.59,13.6,302000.0,13.61,13.61,13.59,13.6,302000.0
2013-03-08 10:50:00,13.6,13.61,13.59,13.59,160000.0,13.6,13.61,13.59,13.59,160000.0
2013-03-08 10:55:00,13.6,13.61,13.6,13.6,654000.0,13.6,13.61,13.6,13.6,654000.0
2013-03-08 11:00:00,13.6,13.61,13.58,13.61,752000.0,13.6,13.61,13.58,13.61,752000.0
2013-03-08 11:05:00,13.61,13.64,13.6,13.64,420000.0,13.61,13.64,13.6,13.64,420000.0
2013-03-08 11:10:00,13.64,13.64,13.62,13.62,558000.0,13.64,13.64,13.62,13.62,558000.0
2013-03-08 11:15:00,13.63,13.63,13.62,13.62,272000.0,13.63,13.63,13.62,13.62,272000.0
2013-03-08 11:20:00,13.63,13.63,13.6,13.6,204000.0,13.63,13.63,13.6,13.6,204000.0
2013-03-08 11:25:00,13.61,13.62,13.59,13.61,476000.0,13.61,13.62,13.59,13.61,476000.0
2013-03-08 11:30:00,13.61,13.62,13.61,13.62,306000.0,13.61,13.62,13.61,13.62,306000.0
2013-03-08 11:35:00,13.62,13.62,13.61,13.61,208000.0,13.62,13.62,13.61,13.61,208000.0
2013-03-08 11:40:00,13.61,13.63,13.61,13.63,314000.0,13.61,13.63,13.61,13.63,314000.0
2013-03-08 11:45:00,13.62,13.63,13.62,13.63,80000.0,13.62,13.63,13.62,13.63,80000.0
2013-03-08 11:50:00,13.63,13.64,13.63,13.63,204000.0,13.63,13.64,13.63,13.63,204000.0
2013-03-08 11:55:00,13.63,13.66,13.63,13.65,426000.0,13.63,13.66,13.63,13.65,426000.0
2013-03-08 12:00:00,13.65,13.65,13.63,13.63,272000.0,13.65,13.65,13.63,13.63,272000.0
2013-03-08 12:05:00,13.64,13.65,13.63,13.63,226000.0,13.64,13.65,13.63,13.63,226000.0
2013-03-08 12:10:00,13.63,13.64,13.61,13.61,306000.0,13.63,13.64,13.61,13.61,306000.0
2013-03-08 12:15:00,13.61,13.62,13.61,13.62,356000.0,13.61,13.62,13.61,13.62,356000.0
2013-03-08 12:20:00,13.62,13.62,13.62,13.62,172000.0,13.62,13.62,13.62,13.62,172000.0
2013-03-08 12:25:00,13.62,13.62,13.61,13.62,168000.0,13.62,13.62,13.61,13.62,168000.0
2013-03-08 12:30:00,13.62,13.62,13.61,13.62,168000.0,13.62,13.62,13.61,13.62,168000.0
2013-03-08 12:35:00,13.62,13.62,13.62,13.62,132000.0,13.62,13.62,13.62,13.62,132000.0
2013-03-08 12:40:00,13.63,13.63,13.62,13.63,74000.0,13.63,13.63,13.62,13.63,74000.0
2013-03-08 12:45:00,13.63,13.63,13.62,13.62,234000.0,13.63,13.63,13.62,13.62,234000.0
2013-03-08 12:50:00,13.63,13.63,13.62,13.63,92000.0,13.63,13.63,13.62,13.63,92000.0
2013-03-08 12:55:00,13.63,13.63,13.63,13.63,186000.0,13.63,13.63,13.63,13.63,186000.0
2013-03-08 13:00:00,13.63,13.64,13.63,13.64,296000.0,13.63,13.64,13.63,13.64,296000.0
2013-03-08 13:05:00,13.64,13.64,13.63,13.64,470000.0,13.64,13.64,13.63,13.64,470000.0
2013-03-08 13:10:00,13.65,13.66,13.64,13.65,200000.0,13.65,13.66,13.64,13.65,200000.0
2013-03-08 13:15:00,13.65,13.67,13.65,13.66,458000.0,13.65,13.67,13.65,13.66,458000.0
2013-03-08 13:20:00,13.66,13.67,13.65,13.66,274000.0,13.66,13.67,13.65,13.66,274000.0
2013-03-08 13:25:00,13.66,13.66,13.64,13.64,460000.0,13.66,13.66,13.64,13.64,460000.0
2013-03-08 13:30:00,13.64,13.66,13.64,13.66,364000.0,13.64,13.66,13.64,13.66,364000.0
2013-03-08 13:35:00,13.66,13.67,13.65,13.67,82000.0,13.66,13.67,13.65,13.67,82000.0
2013-03-08 13:40:00,13.67,13.67,13.66,13.66,152000.0,13.67,13.67,13.66,13.66,152000.0
2013-03-08 13:45:00,13.66,13.67,13.66,13.66,312000.0,13.66,13.67,13.66,13.66,312000.0
2013-03-08 13:50:00,13.67,13.67,13.66,13.66,310000.0,13.67,13.67,13.66,13.66,310000.0
2013-03-08 13:55:00,13.66,13.67,13.66,13.67,206000.0,13.66,13.67,13.66,13.67,206000.0
2013-03-08 14:00:00,13.67,13.67,13.66,13.67,498000.0,13.67,13.67,13.66,13.67,498000.0
2013-03-08 14:05:00,13.67,13.68,13.67,13.68,604000.0,13.67,13.68,13.67,13.68,604000.0
2013-03-08 14:10:00,13.68,13.68,13.67,13.67,342000.0,13.68,13.68,13.67,13.67,342000.0
2013-03-08 14:15:00,13.67,13.68,13.67,13.68,150000.0,13.67,13.68,13.67,13.68,150000.0
2013-03-08 14:20:00,13.68,13.69,13.68,13.69,246000.0,13.68,13.69,13.68,13.69,246000.0
2013-03-08 14:25:00,13.69,13.71,13.69,13.71,862000.0,13.69,13.71,13.69,13.71,862000.0
2013-03-08 14:30:00,13.71,13.72,13.7,13.71,948000.0,13.71,13.72,13.7,13.71,948000.0
2013-03-08 14:35:00,13.71,13.72,13.71,13.72,232000.0,13.71,13.72,13.71,13.72,232000.0
2013-03-08 14:40:00,13.72,13.73,13.72,13.72,568000.0,13.72,13.73,13.72,13.72,568000.0
2013-03-08 14:45:00,13.72,13.73,13.71,13.72,952000.0,13.72,13.73,13.71,13.72,952000.0
2013-03-08 14:50:00,13.72,13.73,13.71,13.71,436000.0,13.72,13.73,13.71,13.71,436000.0
2013-03-08 14:55:00,13.71,13.72,13.71,13.72,484000.0,13.71,13.72,13.71,13.72,484000.0
2013-03-08 15:00:00,13.72,13.73,13.71,13.73,278000.0,13.72,13.73,13.71,13.73,278000.0
2013-03-08 15:05:00,13.73,13.73,13.72,13.73,352000.0,13.73,13.73,13.72,13.73,352000.0
2013-03-08 15:10:00,13.73,13.73,13.72,13.72,266000.0,13.73,13.73,13.72,13.72,266000.0
2013-03-08 15:15:00,13.72,13.73,13.72,13.72,232000.0,13.72,13.73,13.72,13.72,232000.0
2013-03-08 15:20:00,13.72,13.72,13.71,13.72,228000.0,13.72,13.72,13.71,13.72,228000.0
2013-03-08 15:25:00,13.72,13.72,13.71,13.71,232000.0,13.72,13.72,13.71,13.71,232000.0
2013-03-08 15:30:00,13.71,13.72,13.71,13.71,232000.0,13.71,13.72,13.71,13.71,232000.0
2013-03-08 15:35:00,13.71,13.72,13.71,13.71,196000.0,13.71,13.72,13.71,13.71,196000.0
2013-03-08 15:40:00,13.71,13.72,13.71,13.71,228000.0,13.71,13.72,13.71,13.71,228000.0
2013-03-08 15:45:00,13.71,13.71,13.7,13.71,410000.0,13.71,13.71,13.7,13.71,410000.0
2013-03-08 15:50:00,13.71,13.72,13.71,13.71,742000.0,13.71,13.72,13.71,13.71,742000.0
2013-03-08 15:55:00,13.71,13.72,13.69,13.7,1438000.0,13.71,13.72,13.69,13.7,1438000.0
2013-03-11 09:30:00,13.67,13.7,13.66,13.68,1166000.0,13.67,13.7,13.66,13.68,1166000.0
2013-03-11 09:35:00,13.69,13.7,13.65,13.67,666000.0,13.69,13.7,13.65,13.67,666000.0
2013-03-11 09:40:00,13.67,13.68,13.66,13.66,502000.0,13.67,13.68,13.66,13.66,502000.0
2013-03-11 09:45:00,13.65,13.66,13.61,13.64,1464000.0,13.65,13.66,13.61,13.64,1464000.0
2013-03-11 09:50:00,13.64,13.67,13.63,13.65,1002000.0,13.64,13.67,13.63,13.65,1002000.0
2013-03-11 09:55:00,13.64,13.64,13.62,13.63,384000.0,13.64,13.64,13.62,13.63,384000.0
2013-03-11 10:00:00,13.63,13.64,13.61,13.62,644000.0,13.63,13.64,13.61,13.62,644000.0
2013-03-11 10:05:00,13.61,13.65,13.61,13.63,606000.0,13.61,13.65,13.61,13.63,606000.0
2013-03-11 10:10:00,13.63,13.63,13.61,13.63,316000.0,13.63,13.63,13.61,13.63,316000.0
2013-03-11 10:15:00,13.63,13.63,13.6,13.6,1048000.0,13.63,13.63,13.6,13.6,1048000.0
2013-03-11 10:20:00,13.6,13.6,13.58,13.58,550000.0,13.6,13.6,13.58,13.58,550000.0
2013-03-11 10:25:00,13.59,13.6,13.57,13.59,842000.0,13.59,13.6,13.57,13.59,842000.0
2013-03-11 10:30:00,13.59,13.61,13.59,13.61,576000.0,13.59,13.61,13.59,13.61,576000.0
2013-03-11 10:35:00,13.6,13.61,13.59,13.6,292000.0,13.6,13.61,13.59,13.6,292000.0
2013-03-11 10:40:00,13.61,13.61,13.6,13.6,128000.0,13.61,13.61,13.6,13.6,128000.0
2013-03-11 10:45:00,13.6,13.61,13.58,13.58,552000.0,13.6,13.61,13.58,13.58,552000.0
2013-03-11 10:50:00,13.58,13.58,13.56,13.56,470000.0,13.58,13.58,13.56,13.56,470000.0
2013-03-11 10:55:00,13.56,13.57,13.54,13.56,510000.0,13.56,13.57,13.54,13.56,510000.0
2013-03-11 11:00:00,13.56,13.56,13.55,13.56,356000.0,13.56,13.56,13.55,13.56,356000.0
2013-03-11 11:05:00,13.56,13.57,13.55,13.56,518000.0,13.56,13.57,13.55,13.56,518000.0
2013-03-11 11:10:00,13.56,13.59,13.56,13.58,512000.0,13.56,13.59,13.56,13.58,512000.0
2013-03-11 11:15:00,13.58,13.59,13.57,13.58,352000.0,13.58,13.59,13.57,13.58,352000.0
2013-03-11 11:20:00,13.58,13.58,13.56,13.57,186000.0,13.58,13.58,13.56,13.57,186000.0
2013-03-11 11:25:00,13.57,13.59,13.57,13.59,304000.0,13.57,13.59,13.57,13.59,304000.0
2013-03-11 11:30:00,13.58,13.6,13.58,13.6,564000.0,13.58,13.6,13.58,13.6,564000.0
2013-03-11 11:35:00,13.6,13.6,13.58,13.58,370000.0,13.6,13.6,13.58,13.58,370000.0
2013-03-11 11:40:00,13.58,13.59,13.58,13.58,116000.0,13.58,13.59,13.58,13.58,116000.0
2013-03-11 11:45:00,13.58,13.6,13.58,13.59,158000.0,13.58,13.6,13.58,13.59,158000.0
2013-03-11 11:50:00,13.59,13.6,13.58,13.58,960000.0,13.59,13.6,13.58,13.58,960000.0
2013-03-11 11:55:00,13.58,13.58,13.58,13.58,120000.0,13.58,13.58,13.58,13.58,120000.0
2013-03-11 12:00:00,13.58,13.6,13.58,13.6,202000.0,13.58,13.6,13.58,13.6,202000.0
2013-03-11 12:05:00,13.6,13.62,13.6,13.6,286000.0,13.6,13.62,13.6,13.6,286000.0
2013-03-11 12:10:00,13.6,13.61,13.6,13.61,256000.0,13.6,13.61,13.6,13.61,256000.0
2013-03-11 12:15:00,13.6,13.61,13.6,13.61,96000.0,13.6,13.61,13.6,13.61,96000.0
2013-03-11 12:20:00,13.61,13.61,13.6,13.61,954000.0,13.61,13.61,13.6,13.61,954000.0
2013-03-11 12:25:00,13.61,13.61,13.6,13.61,68000.0,13.61,13.61,13.6,13.61,68000.0
2013-03-11 12:30:00,13.61,13.61,13.6,13.61,492000.0,13.61,13.61,13.6,13.61,492000.0
2013-03-11 12:35:00,13.61,13.62,13.6,13.6,198000.0,13.61,13.62,13.6,13.6,198000.0
2013-03-11 12:40:00,13.6,13.61,13.6,13.61,166000.0,13.6,13.61,13.6,13.61,166000.0
2013-03-11 12:45:00,13.61,13.61,13.6,13.6,268000.0,13.61,13.61,13.6,13.6,268000.0
2013-03-11 12:50:00,13.6,13.61,13.6,13.61,950000.0,13.6,13.61,13.6,13.61,950000.0
2013-03-11 12:55:00,13.61,13.62,13.6,13.62,638000.0,13.61,13.62,13.6,13.62,638000.0
2013-03-11 13:00:00,13.62,13.63,13.61,13.61,394000.0,13.62,13.63,13.61,13.61,394000.0
2013-03-11 13:05:00,13.62,13.63,13.61,13.62,200000.0,13.62,13.63,13.61,13.62,200000.0
2013-03-11 13:10:00,13.62,13.63,13.61,13.62,238000.0,13.62,13.63,13.61,13.62,238000.0
2013-03-11 13:15:00,13.62,13.63,13.61,13.61,124000.0,13.62,13.63,13.61,13.61,124000.0
2013-03-11 13:20:00,13.62,13.63,13.6,13.6,174000.0,13.62,13.63,13.6,13.6,174000.0
2013-03-11 13:25:00,13.61,13.63,13.61,13.62,268000.0,13.61,13.63,13.61,13.62,268000.0
2013-03-11 13:30:00,13.61,13.62,13.61,13.62,104000.0,13.61,13.62,13.61,13.62,104000.0
2013-03-11 13:35:00,13.62,13.62,13.61,13.61,122000.0,13.62,13.62,13.61,13.61,122000.0
2013-03-11 13:40:00,13.62,13.62,13.6,13.6,206000.0,13.62,13.62,13.6,13.6,206000.0
2013-03-11 13:45:00,13.6,13.61,13.6,13.6,178000.0,13.6,13.61,13.6,13.6,178000.0
2013-03-11 13:50:00,13.6,13.6,13.59,13.6,188000.0,13.6,13.6,13.59,13.6,188000.0
2013-03-11 13:55:00,13.6,13.6,13.59,13.6,236000.0,13.6,13.6,13.59,13.6,236000.0
2013-03-11 14:00:00,13.59,13.6,13.58,13.59,250000.0,13.59,13.6,13.58,13.59,250000.0
2013-03-11 14:05:00,13.59,13.6,13.58,13.6,302000.0,13.59,13.6,13.58,13.6,302000.0
2013-03-11 14:10:00,13.6,13.6,13.59,13.59,140000.0,13.6,13.6,13.59,13.59,140000.0
2013-03-11 14:15:00,13.59,13.59,13.58,13.58,274000.0,13.59,13.59,13.58,13.58,274000.0
2013-03-11 14:20:00,13.58,13.59,13.58,13.58,114000.0,13.58,13.59,13.58,13.58,114000.0
2013-03-11 14:25:00,13.59,13.59,13.57,13.57,280000.0,13.59,13.59,13.57,13.57,280000.0
2013-03-11 14:30:00,13.57,13.57,13.55,13.56,376000.0,13.57,13.57,13.55,13.56,376000.0
2013-03-11 14:35:00,13.56,13.57,13.55,13.56,206000.0,13.56,13.57,13.55,13.56,206000.0
2013-03-11 14:40:00,13.56,13.58,13.56,13.57,276000.0,13.56,13.58,13.56,13.57,276000.0
2013-03-11 14:45:00,13.57,13.59,13.56,13.57,290000.0,13.57,13.59,13.56,13.57,290000.0
2013-03-11 14:50:00,13.57,13.57,13.56,13.57,164000.0,13.57,13.57,13.56,13.57,164000.0
2013-03-11 14:55:00,13.57,13.58,13.57,13.58,208000.0,13.57,13.58,13.57,13.58,208000.0
2013-03-11 15:00:00,13.58,13.58,13.57,13.57,218000.0,13.58,13.58,13.57,13.57,218000.0
2013-03-11 15:05:00,13.57,13.59,13.57,13.58,276000.0,13.57,13.59,13.57,13.58,276000.0
2013-03-11 15:10:00,13.58,13.58,13.58,13.58,256000.0,13.58,13.58,13.58,13.58,256000.0
2013-03-11 15:15:00,13.58,13.58,13.57,13.58,262000.0,13.58,13.58,13.57,13.58,262000.0
2013-03-11 15:20:00,13.58,13.6,13.58,13.59,526000.0,13.58,13.6,13.58,13.59,526000.0
2013-03-11 15:25:00,13.59,13.59,13.58,13.58,886000.0,13.59,13.59,13.58,13.58,886000.0
2013-03-11 15:30:00,13.58,13.58,13.56,13.56,624000.0,13.58,13.58,13.56,13.56,624000.0
2013-03-11 15:35:00,13.56,13.56,13.53,13.53,1100000.0,13.56,13.56,13.53,13.53,1100000.0
2013-03-11 15:40:00,13.53,13.55,13.52,13.54,856000.0,13.53,13.55,13.52,13.54,856000.0
2013-03-11 15:45:00,13.55,13.56,13.55,13.56,442000.0,13.55,13.56,13.55,13.56,442000.0
2013-03-11 15:50:00,13.56,13.57,13.55,13.56,1064000.0,13.56,13.57,13.55,13.56,1064000.0
2013-03-11 15:55:00,13.56,13.57,13.55,13.56,1558000.0,13.56,13.57,13.55,13.56,1558000.0
2013-03-12 09:30:00,13.56,13.7,13.52,13.64,3098000.0,13.56,13.7,13.52,13.64,3098000.0
2013-03-12 09:35:00,13.64,13.73,13.62,13.69,2666000.0,13.64,13.73,13.62,13.69,2666000.0
2013-03-12 09:40:00,13.69,13.76,13.69,13.73,3640000.0,13.69,13.76,13.69,13.73,3640000.0
2013-03-12 09:45:00,13.74,13.8,13.73,13.8,3204000.0,13.74,13.8,13.73,13.8,3204000.0
2013-03-12 09:50:00,13.8,13.82,13.74,13.74,2312000.0,13.8,13.82,13.74,13.74,2312000.0
2013-03-12 09:55:00,13.75,13.77,13.74,13.75,1306000.0,13.75,13.77,13.74,13.75,1306000.0
2013-03-12 10:00:00,13.75,13.77,13.75,13.75,558000.0,13.75,13.77,13.75,13.75,558000.0
2013-03-12 10:05:00,13.75,13.82,13.74,13.81,1376000.0,13.75,13.82,13.74,13.81,1376000.0
2013-03-12 10:10:00,13.8,13.87,13.8,13.82,3214000.0,13.8,13.87,13.8,13.82,3214000.0
2013-03-12 10:15:00,13.81,13.84,13.81,13.82,1082000.0,13.81,13.84,13.81,13.82,1082000.0
2013-03-12 10:20:00,13.81,13.84,13.81,13.82,614000.0,13.81,13.84,13.81,13.82,614000.0
2013-03-12 10:25:00,13.82,13.86,13.8,13.84,2356000.0,13.82,13.86,13.8,13.84,2356000.0
2013-03-12 10:30:00,13.84,13.85,13.81,13.81,560000.0,13.84,13.85,13.81,13.81,560000.0
2013-03-12 10:35:00,13.81,13.81,13.76,13.77,1088000.0,13.81,13.81,13.76,13.77,1088000.0
2013-03-12 10:40:00,13.77,13.79,13.76,13.79,884000.0,13.77,13.79,13.76,13.79,884000.0
2013-03-12 10:45:00,13.79,13.79,13.77,13.78,440000.0,13.79,13.79,13.77,13.78,440000.0
2013-03-12 10:50:00,13.78,13.81,13.76,13.8,564000.0,13.78,13.81,13.76,13.8,564000.0
2013-03-12 10:55:00,13.8,13.8,13.75,13.76,582000.0,13.8,13.8,13.75,13.76,582000.0
2013-03-12 11:00:00,13.77,13.78,13.72,13.73,1054000.0,13.77,13.78,13.72,13.73,1054000.0
2013-03-12 11:05:00,13.72,13.72,13.67,13.67,1450000.0,13.72,13.72,13.67,13.67,1450000.0
2013-03-12 11:10:00,13.67,13.68,13.64,13.65,1286000.0,13.67,13.68,13.64,13.65,1286000.0
2013-03-12 11:15:00,13.65,13.66,13.62,13.66,982000.0,13.65,13.66,13.62,13.66,982000.0
2013-03-12 11:20:00,13.66,13.67,13.59,13.6,1270000.0,13.66,13.67,13.59,13.6,1270000.0
2013-03-12 11:25:00,13.6,13.64,13.58,13.58,830000.0,13.6,13.64,13.58,13.58,830000.0
2013-03-12 11:30:00,13.58,13.66,13.58,13.65,710000.0,13.58,13.66,13.58,13.65,710000.0
2013-03-12 11:35:00,13.65,13.68,13.65,13.67,1042000.0,13.65,13.68,13.65,13.67,1042000.0
2013-03-12 11:40:00,13.67,13.69,13.66,13.67,500000.0,13.67,13.69,13.66,13.67,500000.0
2013-03-12 11:45:00,13.68,13.68,13.63,13.64,856000.0,13.68,13.68,13.63,13.64,856000.0
2013-03-12 11:50:00,13.64,13.69,13.64,13.68,544000.0,13.64,13.69,13.64,13.68,544000.0
2013-03-12 11:55:00,13.67,13.72,13.67,13.72,1144000.0,13.67,13.72,13.67,13.72,1144000.0
2013-03-12 12:00:00,13.71,13.72,13.69,13.7,606000.0,13.71,13.72,13.69,13.7,606000.0
2013-03-12 12:05:00,13.7,13.71,13.68,13.7,690000.0,13.7,13.71,13.68,13.7,690000.0
2013-03-12 12:10:00,13.69,13.7,13.68,13.69,320000.0,13.69,13.7,13.68,13.69,320000.0
2013-03-12 12:15:00,13.69,13.69,13.68,13.69,316000.0,13.69,13.69,13.68,13.69,316000.0
2013-03-12 12:20:00,13.69,13.69,13.68,13.68,414000.0,13.69,13.69,13.68,13.68,414000.0
2013-03-12 12:25:00,13.69,13.69,13.65,13.67,260000.0,13.69,13.69,13.65,13.67,260000.0
2013-03-12 12:30:00,13.67,13.69,13.67,13.68,216000.0,13.67,13.69,13.67,13.68,216000.0
2013-03-12 12:35:00,13.68,13.69,13.67,13.68,234000.0,13.68,13.69,13.67,13.68,234000.0
2013-03-12 12:40:00,13.67,13.68,13.66,13.68,312000.0,13.67,13.68,13.66,13.68,312000.0
2013-03-12 12:45:00,13.68,13.7,13.67,13.69,462000.0,13.68,13.7,13.67,13.69,462000.0
2013-03-12 12:50:00,13.69,13.71,13.69,13.7,376000.0,13.69,13.71,13.69,13.7,376000.0
2013-03-12 12:55:00,13.7,13.71,13.69,13.69,340000.0,13.7,13.71,13.69,13.69,340000.0
2013-03-12 13:00:00,13.7,13.7,13.67,13.67,124000.0,13.7,13.7,13.67,13.67,124000.0
2013-03-12 13:05:00,13.67,13.68,13.66,13.67,350000.0,13.67,13.68,13.66,13.67,350000.0
2013-03-12 13:10:00,13.67,13.67,13.65,13.67,240000.0,13.67,13.67,13.65,13.67,240000.0
2013-03-12 13:15:00,13.67,13.68,13.67,13.68,192000.0,13.67,13.68,13.67,13.68,192000.0
2013-03-12 13:20:00,13.68,13.68,13.66,13.68,258000.0,13.68,13.68,13.66,13.68,258000.0
2013-03-12 13:25:00,13.68,13.68,13.66,13.68,304000.0,13.68,13.68,13.66,13.68,304000.0
2013-03-12 13:30:00,13.67,13.68,13.67,13.67,150000.0,13.67,13.68,13.67,13.67,150000.0
2013-03-12 13:35:00,13.67,13.68,13.66,13.67,178000.0,13.67,13.68,13.66,13.67,178000.0
2013-03-12 13:40:00,13.66,13.69,13.66,13.68,152000.0,13.66,13.69,13.66,13.68,152000.0
2013-03-12 13:45:00,13.69,13.71,13.66,13.67,378000.0,13.69,13.71,13.66,13.67,378000.0
2013-03-12 13:50:00,13.67,13.68,13.64,13.64,392000.0,13.67,13.68,13.64,13.64,392000.0
2013-03-12 13:55:00,13.64,13.64,13.63,13.64,368000.0,13.64,13.64,13.63,13.64,368000.0
2013-03-12 14:00:00,13.64,13.66,13.63,13.64,256000.0,13.64,13.66,13.63,13.64,256000.0
2013-03-12 14:05:00,13.64,13.65,13.62,13.62,262000.0,13.64,13.65,13.62,13.62,262000.0
2013-03-12 14:10:00,13.62,13.62,13.6,13.62,418000.0,13.62,13.62,13.6,13.62,418000.0
2013-03-12 14:15:00,13.62,13.63,13.6,13.62,242000.0,13.62,13.63,13.6,13.62,242000.0
2013-03-12 14:20:00,13.62,13.62,13.6,13.62,296000.0,13.62,13.62,13.6,13.62,296000.0
2013-03-12 14:25:00,13.62,13.63,13.61,13.63,182000.0,13.62,13.63,13.61,13.63,182000.0
2013-03-12 14:30:00,13.63,13.64,13.61,13.63,264000.0,13.63,13.64,13.61,13.63,264000.0
2013-03-12 14:35:00,13.63,13.65,13.63,13.64,480000.0,13.63,13.65,13.63,13.64,480000.0
2013-03-12 14:40:00,13.64,13.67,13.64,13.66,556000.0,13.64,13.67,13.64,13.66,556000.0
2013-03-12 14:45:00,13.66,13.67,13.66,13.66,282000.0,13.66,13.67,13.66,13.66,282000.0
2013-03-12 14:50:00,13.66,13.66,13.65,13.66,274000.0,13.66,13.66,13.65,13.66,274000.0
2013-03-12 14:55:00,13.66,13.66,13.64,13.64,246000.0,13.66,13.66,13.64,13.64,246000.0
2013-03-12 15:00:00,13.65,13.68,13.64,13.67,280000.0,13.65,13.68,13.64,13.67,280000.0
2013-03-12 15:05:00,13.67,13.67,13.65,13.65,218000.0,13.67,13.67,13.65,13.65,218000.0
2013-03-12 15:10:00,13.66,13.69,13.65,13.69,404000.0,13.66,13.69,13.65,13.69,404000.0
2013-03-12 15:15:00,13.68,13.7,13.67,13.7,950000.0,13.68,13.7,13.67,13.7,950000.0
2013-03-12 15:20:00,13.7,13.71,13.69,13.71,430000.0,13.7,13.71,13.69,13.71,430000.0
2013-03-12 15:25:00,13.71,13.71,13.69,13.69,454000.0,13.71,13.71,13.69,13.69,454000.0
2013-03-12 15:30:00,13.7,13.7,13.67,13.68,382000.0,13.7,13.7,13.67,13.68,382000.0
2013-03-12 15:35:00,13.67,13.71,13.67,13.7,230000.0,13.67,13.71,13.67,13.7,230000.0
2013-03-12 15:40:00,13.7,13.71,13.69,13.7,496000.0,13.7,13.71,13.69,13.7,496000.0
2013-03-12 15:45:00,13.7,13.7,13.68,13.68,536000.0,13.7,13.7,13.68,13.68,536000.0
2013-03-12 15:50:00,13.68,13.7,13.68,13.7,1306000.0,13.68,13.7,13.68,13.7,1306000.0
2013-03-12 15:55:00,13.7,13.71,13.69,13.71,1946000.0,13.7,13.71,13.69,13.71,1946000.0
2013-03-13 09:30:00,13.77,13.83,13.75,13.76,1904000.0,13.77,13.83,13.75,13.76,1904000.0
2013-03-13 09:35:00,13.76,13.8,13.75,13.76,550000.0,13.76,13.8,13.75,13.76,550000.0
2013-03-13 09:40:00,13.76,13.76,13.71,13.73,798000.0,13.76,13.76,13.71,13.73,798000.0
2013-03-13 09:45:00,13.74,13.74,13.68,13.7,524000.0,13.74,13.74,13.68,13.7,524000.0
2013-03-13 09:50:00,13.7,13.7,13.67,13.67,574000.0,13.7,13.7,13.67,13.67,574000.0
2013-03-13 09:55:00,13.67,13.69,13.66,13.69,504000.0,13.67,13.69,13.66,13.69,504000.0
2013-03-13 10:00:00,13.69,13.7,13.66,13.68,414000.0,13.69,13.7,13.66,13.68,414000.0
2013-03-13 10:05:00,13.69,13.7,13.65,13.66,610000.0,13.69,13.7,13.65,13.66,610000.0
2013-03-13 10:10:00,13.66,13.69,13.65,13.67,746000.0,13.66,13.69,13.65,13.67,746000.0
2013-03-13 10:15:00,13.68,13.69,13.66,13.66,554000.0,13.68,13.69,13.66,13.66,554000.0
2013-03-13 10:20:00,13.66,13.67,13.63,13.67,760000.0,13.66,13.67,13.63,13.67,760000.0
2013-03-13 10:25:00,13.67,13.67,13.64,13.64,758000.0,13.67,13.67,13.64,13.64,758000.0
2013-03-13 10:30:00,13.64,13.68,13.64,13.68,274000.0,13.64,13.68,13.64,13.68,274000.0
2013-03-13 10:35:00,13.68,13.71,13.67,13.71,858000.0,13.68,13.71,13.67,13.71,858000.0
2013-03-13 10:40:00,13.71,13.74,13.7,13.72,416000.0,13.71,13.74,13.7,13.72,416000.0
2013-03-13 10:45:00,13.72,13.73,13.7,13.71,332000.0,13.72,13.73,13.7,13.71,332000.0
2013-03-13 10:50:00,13.71,13.72,13.7,13.71,228000.0,13.71,13.72,13.7,13.71,228000.0
2013-03-13 10:55:00,13.72,13.72,13.68,13.68,252000.0,13.72,13.72,13.68,13.68,252000.0
2013-03-13 11:00:00,13.69,13.71,13.69,13.7,236000.0,13.69,13.71,13.69,13.7,236000.0
2013-03-13 11:05:00,13.69,13.71,13.69,13.7,200000.0,13.69,13.71,13.69,13.7,200000.0
2013-03-13 11:10:00,13.7,13.74,13.7,13.72,628000.0,13.7,13.74,13.7,13.72,628000.0
2013-03-13 11:15:00,13.72,13.74,13.72,13.74,208000.0,13.72,13.74,13.72,13.74,208000.0
2013-03-13 11:20:00,13.74,13.75,13.69,13.7,390000.0,13.74,13.75,13.69,13.7,390000.0
2013-03-13 11:25:00,13.7,13.7,13.67,13.69,302000.0,13.7,13.7,13.67,13.69,302000.0
2013-03-13 11:30:00,13.69,13.71,13.66,13.66,324000.0,13.69,13.71,13.66,13.66,324000.0
2013-03-13 11:35:00,13.66,13.68,13.66,13.67,398000.0,13.66,13.68,13.66,13.67,398000.0
2013-03-13 11:40:00,13.67,13.68,13.66,13.67,90000.0,13.67,13.68,13.66,13.67,90000.0
2013-03-13 11:45:00,13.67,13.68,13.64,13.65,488000.0,13.67,13.68,13.64,13.65,488000.0
2013-03-13 11:50:00,13.65,13.66,13.64,13.66,164000.0,13.65,13.66,13.64,13.66,164000.0
2013-03-13 11:55:00,13.65,13.65,13.64,13.64,136000.0,13.65,13.65,13.64,13.64,136000.0
2013-03-13 12:00:00,13.65,13.65,13.64,13.65,212000.0,13.65,13.65,13.64,13.65,212000.0
2013-03-13 12:05:00,13.65,13.67,13.65,13.66,346000.0,13.65,13.67,13.65,13.66,346000.0
2013-03-13 12:10:00,13.66,13.66,13.65,13.65,312000.0,13.66,13.66,13.65,13.65,312000.0
2013-03-13 12:15:00,13.65,13.66,13.65,13.66,184000.0,13.65,13.66,13.65,13.66,184000.0
2013-03-13 12:20:00,13.66,13.67,13.66,13.66,284000.0,13.66,13.67,13.66,13.66,284000.0
2013-03-13 12:25:00,13.66,13.69,13.66,13.69,424000.0,13.66,13.69,13.66,13.69,424000.0
2013-03-13 12:30:00,13.69,13.69,13.68,13.69,288000.0,13.69,13.69,13.68,13.69,288000.0
2013-03-13 12:35:00,13.69,13.7,13.69,13.69,218000.0,13.69,13.7,13.69,13.69,218000.0
2013-03-13 12:40:00,13.69,13.7,13.68,13.68,110000.0,13.69,13.7,13.68,13.68,110000.0
2013-03-13 12:45:00,13.68,13.68,13.66,13.67,158000.0,13.68,13.68,13.66,13.67,158000.0
2013-03-13 12:50:00,13.67,13.69,13.67,13.68,420000.0,13.67,13.69,13.67,13.68,420000.0
2013-03-13 12:55:00,13.68,13.69,13.67,13.68,238000.0,13.68,13.69,13.67,13.68,238000.0
2013-03-13 13:00:00,13.68,13.69,13.67,13.68,136000.0,13.68,13.69,13.67,13.68,136000.0
2013-03-13 13:05:00,13.68,13.68,13.65,13.66,952000.0,13.68,13.68,13.65,13.66,952000.0
2013-03-13 13:10:00,13.66,13.68,13.65,13.67,374000.0,13.66,13.68,13.65,13.67,374000.0
2013-03-13 13:15:00,13.68,13.69,13.68,13.69,152000.0,13.68,13.69,13.68,13.69,152000.0
2013-03-13 13:20:00,13.69,13.69,13.68,13.68,58000.0,13.69,13.69,13.68,13.68,58000.0
2013-03-13 13:25:00,13.69,13.69,13.68,13.69,122000.0,13.69,13.69,13.68,13.69,122000.0
2013-03-13 13:30:00,13.69,13.69,13.67,13.68,516000.0,13.69,13.69,13.67,13.68,516000.0
2013-03-13 13:35:00,13.68,13.69,13.68,13.68,366000.0,13.68,13.69,13.68,13.68,366000.0
2013-03-13 13:40:00,13.68,13.69,13.68,13.68,246000.0,13.68,13.69,13.68,13.68,246000.0
2013-03-13 13:45:00,13.68,13.71,13.68,13.71,400000.0,13.68,13.71,13.68,13.71,400000.0
2013-03-13 13:50:00,13.71,13.72,13.71,13.71,228000.0,13.71,13.72,13.71,13.71,228000.0
2013-03-13 13:55:00,13.71,13.74,13.71,13.73,316000.0,13.71,13.74,13.71,13.73,316000.0
2013-03-13 14:00:00,13.73,13.73,13.72,13.72,200000.0,13.73,13.73,13.72,13.72,200000.0
2013-03-13 14:05:00,13.72,13.73,13.72,13.73,204000.0,13.72,13.73,13.72,13.73,204000.0
2013-03-13 14:10:00,13.72,13.74,13.72,13.74,198000.0,13.72,13.74,13.72,13.74,198000.0
2013-03-13 14:15:00,13.73,13.75,13.73,13.74,476000.0,13.73,13.75,13.73,13.74,476000.0
2013-03-13 14:20:00,13.74,13.74,13.71,13.73,300000.0,13.74,13.74,13.71,13.73,300000.0
2013-03-13 14:25:00,13.74,13.75,13.73,13.74,244000.0,13.74,13.75,13.73,13.74,244000.0
2013-03-13 14:30:00,13.74,13.74,13.73,13.74,318000.0,13.74,13.74,13.73,13.74,318000.0
2013-03-13 14:35:00,13.74,13.74,13.72,13.73,230000.0,13.74,13.74,13.72,13.73,230000.0
2013-03-13 14:40:00,13.74,13.74,13.72,13.73,106000.0,13.74,13.74,13.72,13.73,106000.0
2013-03-13 14:45:00,13.72,13.73,13.72,13.73,288000.0,13.72,13.73,13.72,13.73,288000.0
2013-03-13 14:50:00,13.72,13.74,13.72,13.72,258000.0,13.72,13.74,13.72,13.72,258000.0
2013-03-13 14:55:00,13.72,13.73,13.7,13.71,292000.0,13.72,13.73,13.7,13.71,292000.0
2013-03-13 15:00:00,13.71,13.72,13.71,13.72,264000.0,13.71,13.72,13.71,13.72,264000.0
2013-03-13 15:05:00,13.72,13.72,13.69,13.7,380000.0,13.72,13.72,13.69,13.7,380000.0
2013-03-13 15:10:00,13.69,13.71,13.69,13.7,210000.0,13.69,13.71,13.69,13.7,210000.0
2013-03-13 15:15:00,13.71,13.71,13.71,13.71,202000.0,13.71,13.71,13.71,13.71,202000.0
2013-03-13 15:20:00,13.71,13.72,13.7,13.7,396000.0,13.71,13.72,13.7,13.7,396000.0
2013-03-13 15:25:00,13.7,13.7,13.69,13.7,292000.0,13.7,13.7,13.69,13.7,292000.0
2013-03-13 15:30:00,13.7,13.71,13.69,13.7,380000.0,13.7,13.71,13.69,13.7,380000.0
2013-03-13 15:35:00,13.71,13.71,13.7,13.71,384000.0,13.71,13.71,13.7,13.71,384000.0
2013-03-13 15:40:00,13.71,13.72,13.68,13.69,794000.0,13.71,13.72,13.68,13.69,794000.0
2013-03-13 15:45:00,13.69,13.71,13.68,13.7,800000.0,13.69,13.71,13.68,13.7,800000.0
2013-03-13 15:50:00,13.71,13.76,13.7,13.76,1926000.0,13.71,13.76,13.7,13.76,1926000.0
2013-03-13 15:55:00,13.76,13.76,13.74,13.75,2868000.0,13.76,13.76,13.74,13.75,2868000.0
2013-03-14 09:30:00,13.48,13.49,13.41,13.45,4732000.0,13.48,13.49,13.41,13.45,4732000.0
2013-03-14 09:35:00,13.45,13.5,13.44,13.46,2922000.0,13.45,13.5,13.44,13.46,2922000.0
2013-03-14 09:40:00,13.46,13.49,13.39,13.4,3526000.0,13.46,13.49,13.39,13.4,3526000.0
2013-03-14 09:45:00,13.4,13.44,13.4,13.43,1846000.0,13.4,13.44,13.4,13.43,1846000.0
2013-03-14 09:50:00,13.43,13.44,13.37,13.39,2470000.0,13.43,13.44,13.37,13.39,2470000.0
2013-03-14 09:55:00,13.39,13.4,13.35,13.37,2578000.0,13.39,13.4,13.35,13.37,2578000.0
2013-03-14 10:00:00,13.37,13.38,13.34,13.35,2068000.0,13.37,13.38,13.34,13.35,2068000.0
2013-03-14 10:05:00,13.35,13.37,13.34,13.36,2088000.0,13.35,13.37,13.34,13.36,2088000.0
2013-03-14 10:10:00,13.35,13.37,13.35,13.36,1168000.0,13.35,13.37,13.35,13.36,1168000.0
2013-03-14 10:15:00,13.36,13.36,13.3,13.3,3624000.0,13.36,13.36,13.3,13.3,3624000.0
2013-03-14 10:20:00,13.3,13.35,13.3,13.34,1556000.0,13.3,13.35,13.3,13.34,1556000.0
2013-03-14 10:25:00,13.34,13.41,13.34,13.4,2786000.0,13.34,13.41,13.34,13.4,2786000.0
2013-03-14 10:30:00,13.39,13.41,13.38,13.38,908000.0,13.39,13.41,13.38,13.38,908000.0
2013-03-14 10:35:00,13.38,13.39,13.34,13.34,1822000.0,13.38,13.39,13.34,13.34,1822000.0
2013-03-14 10:40:00,13.34,13.35,13.32,13.35,790000.0,13.34,13.35,13.32,13.35,790000.0
2013-03-14 10:45:00,13.34,13.35,13.33,13.34,926000.0,13.34,13.35,13.33,13.34,926000.0
2013-03-14 10:50:00,13.34,13.38,13.33,13.37,820000.0,13.34,13.38,13.33,13.37,820000.0
2013-03-14 10:55:00,13.37,13.38,13.33,13.33,724000.0,13.37,13.38,13.33,13.33,724000.0
2013-03-14 11:00:00,13.34,13.38,13.33,13.38,1348000.0,13.34,13.38,13.33,13.38,1348000.0
2013-03-14 11:05:00,13.38,13.4,13.38,13.38,656000.0,13.38,13.4,13.38,13.38,656000.0
2013-03-14 11:10:00,13.38,13.38,13.36,13.37,380000.0,13.38,13.38,13.36,13.37,380000.0
2013-03-14 11:15:00,13.37,13.37,13.36,13.36,354000.0,13.37,13.37,13.36,13.36,354000.0
2013-03-14 11:20:00,13.36,13.39,13.36,13.39,438000.0,13.36,13.39,13.36,13.39,438000.0
2013-03-14 11:25:00,13.39,13.42,13.38,13.42,2262000.0,13.39,13.42,13.38,13.42,2262000.0
2013-03-14 11:30:00,13.42,13.42,13.41,13.41,1088000.0,13.42,13.42,13.41,13.41,1088000.0
2013-03-14 11:35:00,13.41,13.44,13.41,13.44,662000.0,13.41,13.44,13.41,13.44,662000.0
2013-03-14 11:40:00,13.43,13.44,13.43,13.43,668000.0,13.43,13.44,13.43,13.43,668000.0
2013-03-14 11:45:00,13.44,13.44,13.43,13.43,436000.0,13.44,13.44,13.43,13.43,436000.0
2013-03-14 11:50:00,13.43,13.45,13.42,13.44,410000.0,13.43,13.45,13.42,13.44,410000.0
2013-03-14 11:55:00,13.45,13.45,13.43,13.43,278000.0,13.45,13.45,13.43,13.43,278000.0
2013-03-14 12:00:00,13.43,13.45,13.43,13.45,332000.0,13.43,13.45,13.43,13.45,332000.0
2013-03-14 12:05:00,13.45,13.47,13.45,13.47,960000.0,13.45,13.47,13.45,13.47,960000.0
2013-03-14 12:10:00,13.47,13.48,13.45,13.48,606000.0,13.47,13.48,13.45,13.48,606000.0
2013-03-14 12:15:00,13.48,13.48,13.45,13.46,468000.0,13.48,13.48,13.45,13.46,468000.0
2013-03-14 12:20:00,13.46,13.46,13.44,13.46,436000.0,13.46,13.46,13.44,13.46,436000.0
2013-03-14 12:25:00,13.46,13.47,13.46,13.47,904000.0,13.46,13.47,13.46,13.47,904000.0
2013-03-14 12:30:00,13.47,13.47,13.46,13.47,540000.0,13.47,13.47,13.46,13.47,540000.0
2013-03-14 12:35:00,13.47,13.47,13.46,13.46,310000.0,13.47,13.47,13.46,13.46,310000.0
2013-03-14 12:40:00,13.46,13.46,13.44,13.46,412000.0,13.46,13.46,13.44,13.46,412000.0
2013-03-14 12:45:00,13.45,13.46,13.43,13.43,528000.0,13.45,13.46,13.43,13.43,528000.0
2013-03-14 12:50:00,13.43,13.43,13.42,13.42,576000.0,13.43,13.43,13.42,13.42,576000.0
2013-03-14 12:55:00,13.42,13.42,13.41,13.42,366000.0,13.42,13.42,13.41,13.42,366000.0
2013-03-14 13:00:00,13.42,13.44,13.42,13.43,448000.0,13.42,13.44,13.42,13.43,448000.0
2013-03-14 13:05:00,13.42,13.43,13.41,13.43,680000.0,13.42,13.43,13.41,13.43,680000.0
2013-03-14 13:10:00,13.43,13.43,13.4,13.4,1030000.0,13.43,13.43,13.4,13.4,1030000.0
2013-03-14 13:15:00,13.4,13.4,13.39,13.4,490000.0,13.4,13.4,13.39,13.4,490000.0
2013-03-14 13:20:00,13.4,13.41,13.39,13.41,432000.0,13.4,13.41,13.39,13.41,432000.0
2013-03-14 13:25:00,13.41,13.41,13.39,13.39,1412000.0,13.41,13.41,13.39,13.39,1412000.0
2013-03-14 13:30:00,13.39,13.41,13.38,13.39,1464000.0,13.39,13.41,13.38,13.39,1464000.0
2013-03-14 13:35:00,13.39,13.39,13.37,13.39,530000.0,13.39,13.39,13.37,13.39,530000.0
2013-03-14 13:40:00,13.39,13.4,13.38,13.39,286000.0,13.39,13.4,13.38,13.39,286000.0
2013-03-14 13:45:00,13.39,13.4,13.38,13.4,294000.0,13.39,13.4,13.38,13.4,294000.0
2013-03-14 13:50:00,13.4,13.41,13.39,13.4,318000.0,13.4,13.41,13.39,13.4,318000.0
2013-03-14 13:55:00,13.4,13.4,13.38,13.39,286000.0,13.4,13.4,13.38,13.39,286000.0
2013-03-14 14:00:00,13.39,13.4,13.39,13.39,358000.0,13.39,13.4,13.39,13.39,358000.0
2013-03-14 14:05:00,13.39,13.39,13.37,13.38,528000.0,13.39,13.39,13.37,13.38,528000.0
2013-03-14 14:10:00,13.37,13.38,13.36,13.36,850000.0,13.37,13.38,13.36,13.36,850000.0
2013-03-14 14:15:00,13.37,13.37,13.35,13.37,592000.0,13.37,13.37,13.35,13.37,592000.0
2013-03-14 14:20:00,13.37,13.38,13.36,13.36,606000.0,13.37,13.38,13.36,13.36,606000.0
2013-03-14 14:25:00,13.36,13.37,13.35,13.35,526000.0,13.36,13.37,13.35,13.35,526000.0
2013-03-14 14:30:00,13.35,13.36,13.33,13.36,748000.0,13.35,13.36,13.33,13.36,748000.0
2013-03-14 14:35:00,13.36,13.36,13.34,13.34,458000.0,13.36,13.36,13.34,13.34,458000.0
2013-03-14 14:40:00,13.34,13.34,13.32,13.33,848000.0,13.34,13.34,13.32,13.33,848000.0
2013-03-14 14:45:00,13.33,13.34,13.33,13.33,598000.0,13.33,13.34,13.33,13.33,598000.0
2013-03-14 14:50:00,13.33,13.33,13.31,13.32,646000.0,13.33,13.33,13.31,13.32,646000.0
2013-03-14 14:55:00,13.32,13.33,13.32,13.33,472000.0,13.32,13.33,13.32,13.33,472000.0
2013-03-14 15:00:00,13.33,13.34,13.32,13.33,542000.0,13.33,13.34,13.32,13.33,542000.0
2013-03-14 15:05:00,13.33,13.34,13.32,13.32,520000.0,13.33,13.34,13.32,13.32,520000.0
2013-03-14 15:10:00,13.32,13.33,13.31,13.31,632000.0,13.32,13.33,13.31,13.31,632000.0
2013-03-14 15:15:00,13.31,13.33,13.31,13.32,636000.0,13.31,13.33,13.31,13.32,636000.0
2013-03-14 15:20:00,13.32,13.32,13.31,13.31,1014000.0,13.32,13.32,13.31,13.31,1014000.0
2013-03-14 15:25:00,13.31,13.31,13.27,13.27,2510000.0,13.31,13.31,13.27,13.27,2510000.0
2013-03-14 15:30:00,13.27,13.3,13.26,13.29,1916000.0,13.27,13.3,13.26,13.29,1916000.0
2013-03-14 15:35:00,13.29,13.29,13.18,13.22,6560000.0,13.29,13.29,13.18,13.22,6560000.0
2013-03-14 15:40:00,13.23,13.26,13.23,13.25,2674000.0,13.23,13.26,13.23,13.25,2674000.0
2013-03-14 15:45:00,13.25,13.27,13.25,13.26,3642000.0,13.25,13.27,13.25,13.26,3642000.0
2013-03-14 15:50:00,13.26,13.29,13.26,13.27,2222000.0,13.26,13.29,13.26,13.27,2222000.0
2013-03-14 15:55:00,13.27,13.29,13.26,13.28,4742000.0,13.27,13.29,13.26,13.28,4742000.0
2013-03-15 09:30:00,13.27,13.32,13.23,13.32,20940000.0,13.27,13.32,13.23,13.32,20940000.0
2013-03-15 09:35:00,13.31,13.36,13.28,13.3,1704000.0,13.31,13.36,13.28,13.3,1704000.0
2013-03-15 09:40:00,13.29,13.3,13.25,13.27,1112000.0,13.29,13.3,13.25,13.27,1112000.0
2013-03-15 09:45:00,13.27,13.28,13.23,13.23,1106000.0,13.27,13.28,13.23,13.23,1106000.0
2013-03-15 09:50:00,13.24,13.24,13.2,13.21,1148000.0,13.24,13.24,13.2,13.21,1148000.0
2013-03-15 09:55:00,13.21,13.24,13.18,13.2,1010000.0,13.21,13.24,13.18,13.2,1010000.0
2013-03-15 10:00:00,13.19,13.24,13.15,13.22,2544000.0,13.19,13.24,13.15,13.22,2544000.0
2013-03-15 10:05:00,13.22,13.24,13.21,13.21,1662000.0,13.22,13.24,13.21,13.21,1662000.0
2013-03-15 10:10:00,13.21,13.22,13.19,13.2,916000.0,13.21,13.22,13.19,13.2,916000.0
2013-03-15 10:15:00,13.19,13.21,13.19,13.2,826000.0,13.19,13.21,13.19,13.2,826000.0
2013-03-15 10:20:00,13.2,13.22,13.19,13.2,1056000.0,13.2,13.22,13.19,13.2,1056000.0
2013-03-15 10:25:00,13.19,13.19,13.15,13.15,966000.0,13.19,13.19,13.15,13.15,966000.0
2013-03-15 10:30:00,13.16,13.18,13.15,13.18,544000.0,13.16,13.18,13.15,13.18,544000.0
2013-03-15 10:35:00,13.18,13.21,13.18,13.21,1350000.0,13.18,13.21,13.18,13.21,1350000.0
2013-03-15 10:40:00,13.21,13.22,13.19,13.19,968000.0,13.21,13.22,13.19,13.19,968000.0
2013-03-15 10:45:00,13.2,13.2,13.16,13.16,550000.0,13.2,13.2,13.16,13.16,550000.0
2013-03-15 10:50:00,13.17,13.17,13.15,13.16,640000.0,13.17,13.17,13.15,13.16,640000.0
2013-03-15 10:55:00,13.16,13.18,13.16,13.18,962000.0,13.16,13.18,13.16,13.18,962000.0
2013-03-15 11:00:00,13.19,13.19,13.17,13.19,786000.0,13.19,13.19,13.17,13.19,786000.0
2013-03-15 11:05:00,13.19,13.2,13.18,13.19,334000.0,13.19,13.2,13.18,13.19,334000.0
2013-03-15 11:10:00,13.19,13.19,13.18,13.18,438000.0,13.19,13.19,13.18,13.18,438000.0
2013-03-15 11:15:00,13.19,13.21,13.18,13.2,498000.0,13.19,13.21,13.18,13.2,498000.0
2013-03-15 11:20:00,13.2,13.21,13.19,13.21,324000.0,13.2,13.21,13.19,13.21,324000.0
2013-03-15 11:25:00,13.21,13.23,13.21,13.23,598000.0,13.21,13.23,13.21,13.23,598000.0
2013-03-15 11:30:00,13.23,13.24,13.23,13.24,348000.0,13.23,13.24,13.23,13.24,348000.0
2013-03-15 11:35:00,13.24,13.24,13.22,13.22,322000.0,13.24,13.24,13.22,13.22,322000.0
2013-03-15 11:40:00,13.22,13.22,13.2,13.2,288000.0,13.22,13.22,13.2,13.2,288000.0
2013-03-15 11:45:00,13.2,13.22,13.2,13.2,210000.0,13.2,13.22,13.2,13.2,210000.0
2013-03-15 11:50:00,13.21,13.21,13.19,13.19,236000.0,13.21,13.21,13.19,13.19,236000.0
2013-03-15 11:55:00,13.19,13.19,13.17,13.18,470000.0,13.19,13.19,13.17,13.18,470000.0
2013-03-15 12:00:00,13.17,13.18,13.16,13.16,850000.0,13.17,13.18,13.16,13.16,850000.0
2013-03-15 12:05:00,13.16,13.18,13.15,13.17,438000.0,13.16,13.18,13.15,13.17,438000.0
2013-03-15 12:10:00,13.17,13.18,13.16,13.16,220000.0,13.17,13.18,13.16,13.16,220000.0
2013-03-15 12:15:00,13.16,13.17,13.16,13.16,196000.0,13.16,13.17,13.16,13.16,196000.0
2013-03-15 12:20:00,13.16,13.17,13.16,13.17,200000.0,13.16,13.17,13.16,13.17,200000.0
2013-03-15 12:25:00,13.17,13.17,13.16,13.16,336000.0,13.17,13.17,13.16,13.16,336000.0
2013-03-15 12:30:00,13.16,13.18,13.16,13.18,648000.0,13.16,13.18,13.16,13.18,648000.0
2013-03-15 12:35:00,13.18,13.19,13.17,13.19,370000.0,13.18,13.19,13.17,13.19,370000.0
2013-03-15 12:40:00,13.19,13.19,13.18,13.19,180000.0,13.19,13.19,13.18,13.19,180000.0
2013-03-15 12:45:00,13.19,13.2,13.19,13.2,322000.0,13.19,13.2,13.19,13.2,322000.0
2013-03-15 12:50:00,13.19,13.19,13.18,13.18,140000.0,13.19,13.19,13.18,13.18,140000.0
2013-03-15 12:55:00,13.18,13.18,13.16,13.17,470000.0,13.18,13.18,13.16,13.17,470000.0
2013-03-15 13:00:00,13.17,13.17,13.16,13.16,188000.0,13.17,13.17,13.16,13.16,188000.0
2013-03-15 13:05:00,13.16,13.16,13.14,13.14,780000.0,13.16,13.16,13.14,13.14,780000.0
2013-03-15 13:10:00,13.14,13.15,13.12,13.12,622000.0,13.14,13.15,13.12,13.12,622000.0
2013-03-15 13:15:00,13.12,13.13,13.11,13.11,386000.0,13.12,13.13,13.11,13.11,386000.0
2013-03-15 13:20:00,13.11,13.12,13.11,13.11,470000.0,13.11,13.12,13.11,13.11,470000.0
2013-03-15 13:25:00,13.11,13.11,13.09,13.1,768000.0,13.11,13.11,13.09,13.1,768000.0
2013-03-15 13:30:00,13.1,13.13,13.1,13.12,474000.0,13.1,13.13,13.1,13.12,474000.0
2013-03-15 13:35:00,13.12,13.13,13.11,13.11,200000.0,13.12,13.13,13.11,13.11,200000.0
2013-03-15 13:40:00,13.11,13.12,13.1,13.1,654000.0,13.11,13.12,13.1,13.1,654000.0
2013-03-15 13:45:00,13.11,13.11,13.1,13.1,334000.0,13.11,13.11,13.1,13.1,334000.0
2013-03-15 13:50:00,13.1,13.11,13.1,13.11,336000.0,13.1,13.11,13.1,13.11,336000.0
2013-03-15 13:55:00,13.11,13.11,13.1,13.11,376000.0,13.11,13.11,13.1,13.11,376000.0
2013-03-15 14:00:00,13.11,13.13,13.11,13.11,716000.0,13.11,13.13,13.11,13.11,716000.0
2013-03-15 14:05:00,13.11,13.12,13.09,13.1,666000.0,13.11,13.12,13.09,13.1,666000.0
2013-03-15 14:10:00,13.1,13.11,13.09,13.1,380000.0,13.1,13.11,13.09,13.1,380000.0
2013-03-15 14:15:00,13.1,13.1,13.08,13.08,664000.0,13.1,13.1,13.08,13.08,664000.0
2013-03-15 14:20:00,13.09,13.1,13.08,13.08,540000.0,13.09,13.1,13.08,13.08,540000.0
2013-03-15 14:25:00,13.08,13.08,13.05,13.06,770000.0,13.08,13.08,13.05,13.06,770000.0
2013-03-15 14:30:00,13.06,13.07,13.04,13.04,1134000.0,13.06,13.07,13.04,13.04,1134000.0
2013-03-15 14:35:00,13.04,13.05,13.01,13.04,1486000.0,13.04,13.05,13.01,13.04,1486000.0
2013-03-15 14:40:00,13.04,13.04,13.02,13.03,524000.0,13.04,13.04,13.02,13.03,524000.0
2013-03-15 14:45:00,13.03,13.04,13.03,13.03,512000.0,13.03,13.04,13.03,13.03,512000.0
2013-03-15 14:50:00,13.03,13.03,13.0,13.02,1004000.0,13.03,13.03,13.0,13.02,1004000.0
2013-03-15 14:55:00,13.02,13.04,13.01,13.03,528000.0,13.02,13.04,13.01,13.03,528000.0
2013-03-15 15:00:00,13.04,13.06,13.03,13.06,844000.0,13.04,13.06,13.03,13.06,844000.0
2013-03-15 15:05:00,13.05,13.06,13.05,13.05,504000.0,13.05,13.06,13.05,13.05,504000.0
2013-03-15 15:10:00,13.05,13.06,13.04,13.05,1054000.0,13.05,13.06,13.04,13.05,1054000.0
2013-03-15 15:15:00,13.05,13.05,13.03,13.04,652000.0,13.05,13.05,13.03,13.04,652000.0
2013-03-15 15:20:00,13.04,13.05,13.03,13.03,460000.0,13.04,13.05,13.03,13.03,460000.0
2013-03-15 15:25:00,13.03,13.05,13.03,13.05,648000.0,13.03,13.05,13.03,13.05,648000.0
2013-03-15 15:30:00,13.05,13.06,13.04,13.06,954000.0,13.05,13.06,13.04,13.06,954000.0
2013-03-15 15:35:00,13.06,13.06,13.05,13.05,756000.0,13.06,13.06,13.05,13.05,756000.0
2013-03-15 15:40:00,13.05,13.07,13.05,13.07,972000.0,13.05,13.07,13.05,13.07,972000.0
2013-03-15 15:45:00,13.07,13.08,13.06,13.07,1106000.0,13.07,13.08,13.06,13.07,1106000.0
2013-03-15 15:50:00,13.07,13.08,13.07,13.08,1974000.0,13.07,13.08,13.07,13.08,1974000.0
2013-03-15 15:55:00,13.08,13.1,13.08,13.1,3458000.0,13.08,13.1,13.08,13.1,3458000.0
2013-03-18 09:30:00,12.96,13.07,12.93,13.02,2536000.0,12.96,13.07,12.93,13.02,2536000.0
2013-03-18 09:35:00,13.02,13.05,13.01,13.01,772000.0,13.02,13.05,13.01,13.01,772000.0
2013-03-18 09:40:00,13.01,13.02,12.99,13.0,648000.0,13.01,13.02,12.99,13.0,648000.0
2013-03-18 09:45:00,13.01,13.02,12.98,13.01,726000.0,13.01,13.02,12.98,13.01,726000.0
2013-03-18 09:50:00,13.01,13.02,12.98,13.0,606000.0,13.01,13.02,12.98,13.0,606000.0
2013-03-18 09:55:00,13.0,13.0,12.98,13.0,354000.0,13.0,13.0,12.98,13.0,354000.0
2013-03-18 10:00:00,12.99,13.03,12.97,12.98,818000.0,12.99,13.03,12.97,12.98,818000.0
2013-03-18 10:05:00,12.97,13.0,12.95,12.95,608000.0,12.97,13.0,12.95,12.95,608000.0
2013-03-18 10:10:00,12.95,12.96,12.9,12.92,2136000.0,12.95,12.96,12.9,12.92,2136000.0
2013-03-18 10:15:00,12.91,12.96,12.89,12.91,2434000.0,12.91,12.96,12.89,12.91,2434000.0
2013-03-18 10:20:00,12.91,12.94,12.89,12.89,754000.0,12.91,12.94,12.89,12.89,754000.0
2013-03-18 10:25:00,12.9,12.95,12.89,12.95,892000.0,12.9,12.95,12.89,12.95,892000.0
2013-03-18 10:30:00,12.95,12.95,12.93,12.94,334000.0,12.95,12.95,12.93,12.94,334000.0
2013-03-18 10:35:00,12.94,12.98,12.94,12.94,622000.0,12.94,12.98,12.94,12.94,622000.0
2013-03-18 10:40:00,12.94,12.94,12.92,12.93,372000.0,12.94,12.94,12.92,12.93,372000.0
2013-03-18 10:45:00,12.93,12.95,12.91,12.94,464000.0,12.93,12.95,12.91,12.94,464000.0
2013-03-18 10:50:00,12.94,12.94,12.92,12.93,440000.0,12.94,12.94,12.92,12.93,440000.0
2013-03-18 10:55:00,12.92,12.93,12.9,12.9,484000.0,12.92,12.93,12.9,12.9,484000.0
2013-03-18 11:00:00,12.9,12.92,12.9,12.91,414000.0,12.9,12.92,12.9,12.91,414000.0
2013-03-18 11:05:00,12.91,12.92,12.9,12.9,178000.0,12.91,12.92,12.9,12.9,178000.0
2013-03-18 11:10:00,12.91,12.92,12.9,12.9,176000.0,12.91,12.92,12.9,12.9,176000.0
2013-03-18 11:15:00,12.91,12.91,12.88,12.89,550000.0,12.91,12.91,12.88,12.89,550000.0
2013-03-18 11:20:00,12.89,12.89,12.88,12.88,658000.0,12.89,12.89,12.88,12.88,658000.0
2013-03-18 11:25:00,12.88,12.88,12.87,12.88,562000.0,12.88,12.88,12.87,12.88,562000.0
2013-03-18 11:30:00,12.88,12.88,12.87,12.87,608000.0,12.88,12.88,12.87,12.87,608000.0
2013-03-18 11:35:00,12.87,12.91,12.87,12.9,444000.0,12.87,12.91,12.87,12.9,444000.0
2013-03-18 11:40:00,12.9,12.91,12.88,12.91,638000.0,12.9,12.91,12.88,12.91,638000.0
2013-03-18 11:45:00,12.91,12.93,12.9,12.92,712000.0,12.91,12.93,12.9,12.92,712000.0
2013-03-18 11:50:00,12.92,12.92,12.89,12.9,272000.0,12.92,12.92,12.89,12.9,272000.0
2013-03-18 11:55:00,12.9,12.9,12.88,12.9,318000.0,12.9,12.9,12.88,12.9,318000.0
2013-03-18 12:00:00,12.9,12.92,12.89,12.91,254000.0,12.9,12.92,12.89,12.91,254000.0
2013-03-18 12:05:00,12.91,12.94,12.91,12.93,582000.0,12.91,12.94,12.91,12.93,582000.0
2013-03-18 12:10:00,12.93,12.95,12.93,12.95,440000.0,12.93,12.95,12.93,12.95,440000.0
2013-03-18 12:15:00,12.94,12.97,12.93,12.93,446000.0,12.94,12.97,12.93,12.93,446000.0
2013-03-18 12:20:00,12.93,12.94,12.92,12.93,250000.0,12.93,12.94,12.92,12.93,250000.0
2013-03-18 12:25:00,12.93,12.94,12.92,12.93,280000.0,12.93,12.94,12.92,12.93,280000.0
2013-03-18 12:30:00,12.93,12.94,12.92,12.93,348000.0,12.93,12.94,12.92,12.93,348000.0
2013-03-18 12:35:00,12.93,12.93,12.91,12.91,332000.0,12.93,12.93,12.91,12.91,332000.0
2013-03-18 12:40:00,12.91,12.92,12.88,12.89,456000.0,12.91,12.92,12.88,12.89,456000.0
2013-03-18 12:45:00,12.9,12.91,12.89,12.9,220000.0,12.9,12.91,12.89,12.9,220000.0
2013-03-18 12:50:00,12.9,12.9,12.89,12.89,148000.0,12.9,12.9,12.89,12.89,148000.0
2013-03-18 12:55:00,12.89,12.91,12.89,12.91,316000.0,12.89,12.91,12.89,12.91,316000.0
2013-03-18 13:00:00,12.9,12.91,12.9,12.9,196000.0,12.9,12.91,12.9,12.9,196000.0
2013-03-18 13:05:00,12.91,12.92,12.9,12.9,364000.0,12.91,12.92,12.9,12.9,364000.0
2013-03-18 13:10:00,12.9,12.92,12.9,12.91,410000.0,12.9,12.92,12.9,12.91,410000.0
2013-03-18 13:15:00,12.92,12.92,12.89,12.89,378000.0,12.92,12.92,12.89,12.89,378000.0
2013-03-18 13:20:00,12.89,12.9,12.89,12.89,222000.0,12.89,12.9,12.89,12.89,222000.0
2013-03-18 13:25:00,12.89,12.89,12.88,12.88,834000.0,12.89,12.89,12.88,12.88,834000.0
2013-03-18 13:30:00,12.88,12.89,12.88,12.88,352000.0,12.88,12.89,12.88,12.88,352000.0
2013-03-18 13:35:00,12.88,12.89,12.86,12.88,1180000.0,12.88,12.89,12.86,12.88,1180000.0
2013-03-18 13:40:00,12.89,12.89,12.87,12.87,286000.0,12.89,12.89,12.87,12.87,286000.0
2013-03-18 13:45:00,12.88,12.88,12.86,12.86,302000.0,12.88,12.88,12.86,12.86,302000.0
2013-03-18 13:50:00,12.86,12.87,12.86,12.86,394000.0,12.86,12.87,12.86,12.86,394000.0
2013-03-18 13:55:00,12.86,12.89,12.86,12.88,718000.0,12.86,12.89,12.86,12.88,718000.0
2013-03-18 14:00:00,12.88,12.89,12.87,12.88,272000.0,12.88,12.89,12.87,12.88,272000.0
2013-03-18 14:05:00,12.88,12.9,12.88,12.89,276000.0,12.88,12.9,12.88,12.89,276000.0
2013-03-18 14:10:00,12.89,12.92,12.89,12.91,362000.0,12.89,12.92,12.89,12.91,362000.0
2013-03-18 14:15:00,12.91,12.94,12.91,12.93,438000.0,12.91,12.94,12.91,12.93,438000.0
2013-03-18 14:20:00,12.92,12.96,12.92,12.95,706000.0,12.92,12.96,12.92,12.95,706000.0
2013-03-18 14:25:00,12.95,12.96,12.94,12.96,518000.0,12.95,12.96,12.94,12.96,518000.0
2013-03-18 14:30:00,12.96,12.96,12.93,12.94,778000.0,12.96,12.96,12.93,12.94,778000.0
2013-03-18 14:35:00,12.94,12.96,12.93,12.94,356000.0,12.94,12.96,12.93,12.94,356000.0
2013-03-18 14:40:00,12.95,12.97,12.95,12.96,370000.0,12.95,12.97,12.95,12.96,370000.0
2013-03-18 14:45:00,12.96,12.96,12.93,12.94,412000.0,12.96,12.96,12.93,12.94,412000.0
2013-03-18 14:50:00,12.94,12.95,12.93,12.94,278000.0,12.94,12.95,12.93,12.94,278000.0
2013-03-18 14:55:00,12.94,12.94,12.91,12.92,436000.0,12.94,12.94,12.91,12.92,436000.0
2013-03-18 15:00:00,12.92,12.93,12.91,12.92,388000.0,12.92,12.93,12.91,12.92,388000.0
2013-03-18 15:05:00,12.92,12.93,12.92,12.93,382000.0,12.92,12.93,12.92,12.93,382000.0
2013-03-18 15:10:00,12.92,12.95,12.92,12.95,490000.0,12.92,12.95,12.92,12.95,490000.0
2013-03-18 15:15:00,12.95,12.96,12.92,12.93,792000.0,12.95,12.96,12.92,12.93,792000.0
2013-03-18 15:20:00,12.93,12.94,12.91,12.92,428000.0,12.93,12.94,12.91,12.92,428000.0
2013-03-18 15:25:00,12.92,12.93,12.9,12.91,894000.0,12.92,12.93,12.9,12.91,894000.0
2013-03-18 15:30:00,12.91,12.91,12.89,12.89,832000.0,12.91,12.91,12.89,12.89,832000.0
2013-03-18 15:35:00,12.89,12.89,12.88,12.88,920000.0,12.89,12.89,12.88,12.88,920000.0
2013-03-18 15:40:00,12.88,12.9,12.87,12.89,932000.0,12.88,12.9,12.87,12.89,932000.0
2013-03-18 15:45:00,12.89,12.89,12.87,12.87,1300000.0,12.89,12.89,12.87,12.87,1300000.0
2013-03-18 15:50:00,12.87,12.88,12.86,12.87,1816000.0,12.87,12.88,12.86,12.87,1816000.0
2013-03-18 15:55:00,12.87,12.91,12.87,12.89,3268000.0,12.87,12.91,12.87,12.89,3268000.0
2013-03-19 09:30:00,12.92,12.97,12.9,12.91,2682000.0,12.92,12.97,12.9,12.91,2682000.0
2013-03-19 09:35:00,12.9,12.9,12.84,12.85,3050000.0,12.9,12.9,12.84,12.85,3050000.0
2013-03-19 09:40:00,12.85,12.88,12.84,12.88,1200000.0,12.85,12.88,12.84,12.88,1200000.0
2013-03-19 09:45:00,12.88,12.9,12.87,12.88,1046000.0,12.88,12.9,12.87,12.88,1046000.0
2013-03-19 09:50:00,12.88,12.88,12.85,12.87,1834000.0,12.88,12.88,12.85,12.87,1834000.0
2013-03-19 09:55:00,12.86,12.89,12.85,12.87,924000.0,12.86,12.89,12.85,12.87,924000.0
2013-03-19 10:00:00,12.87,12.92,12.87,12.88,1186000.0,12.87,12.92,12.87,12.88,1186000.0
2013-03-19 10:05:00,12.88,12.88,12.82,12.83,1522000.0,12.88,12.88,12.82,12.83,1522000.0
2013-03-19 10:10:00,12.83,12.85,12.82,12.84,1164000.0,12.83,12.85,12.82,12.84,1164000.0
2013-03-19 10:15:00,12.83,12.85,12.81,12.82,824000.0,12.83,12.85,12.81,12.82,824000.0
2013-03-19 10:20:00,12.81,12.83,12.81,12.82,868000.0,12.81,12.83,12.81,12.82,868000.0
2013-03-19 10:25:00,12.82,12.86,12.82,12.85,974000.0,12.82,12.86,12.82,12.85,974000.0
2013-03-19 10:30:00,12.85,12.85,12.81,12.81,906000.0,12.85,12.85,12.81,12.81,906000.0
2013-03-19 10:35:00,12.81,12.84,12.8,12.81,926000.0,12.81,12.84,12.8,12.81,926000.0
2013-03-19 10:40:00,12.8,12.82,12.8,12.8,1014000.0,12.8,12.82,12.8,12.8,1014000.0
2013-03-19 10:45:00,12.8,12.81,12.78,12.78,1046000.0,12.8,12.81,12.78,12.78,1046000.0
2013-03-19 10:50:00,12.78,12.79,12.77,12.78,1324000.0,12.78,12.79,12.77,12.78,1324000.0
2013-03-19 10:55:00,12.79,12.84,12.78,12.84,1386000.0,12.79,12.84,12.78,12.84,1386000.0
2013-03-19 11:00:00,12.84,12.88,12.82,12.86,1582000.0,12.84,12.88,12.82,12.86,1582000.0
2013-03-19 11:05:00,12.86,12.91,12.85,12.91,1464000.0,12.86,12.91,12.85,12.91,1464000.0
2013-03-19 11:10:00,12.9,12.93,12.89,12.93,578000.0,12.9,12.93,12.89,12.93,578000.0
2013-03-19 11:15:00,12.93,12.96,12.92,12.95,900000.0,12.93,12.96,12.92,12.95,900000.0
2013-03-19 11:20:00,12.95,12.96,12.93,12.94,1038000.0,12.95,12.96,12.93,12.94,1038000.0
2013-03-19 11:25:00,12.95,12.96,12.94,12.95,400000.0,12.95,12.96,12.94,12.95,400000.0
2013-03-19 11:30:00,12.94,12.95,12.91,12.91,440000.0,12.94,12.95,12.91,12.91,440000.0
2013-03-19 11:35:00,12.91,12.94,12.91,12.93,810000.0,12.91,12.94,12.91,12.93,810000.0
2013-03-19 11:40:00,12.92,12.93,12.9,12.9,494000.0,12.92,12.93,12.9,12.9,494000.0
2013-03-19 11:45:00,12.9,12.91,12.86,12.87,568000.0,12.9,12.91,12.86,12.87,568000.0
2013-03-19 11:50:00,12.86,12.87,12.81,12.83,1210000.0,12.86,12.87,12.81,12.83,1210000.0
2013-03-19 11:55:00,12.83,12.83,12.77,12.79,946000.0,12.83,12.83,12.77,12.79,946000.0
2013-03-19 12:00:00,12.79,12.82,12.79,12.82,724000.0,12.79,12.82,12.79,12.82,724000.0
2013-03-19 12:05:00,12.81,12.82,12.79,12.79,624000.0,12.81,12.82,12.79,12.79,624000.0
2013-03-19 12:10:00,12.79,12.79,12.76,12.78,1044000.0,12.79,12.79,12.76,12.78,1044000.0
2013-03-19 12:15:00,12.78,12.78,12.76,12.78,614000.0,12.78,12.78,12.76,12.78,614000.0
2013-03-19 12:20:00,12.78,12.79,12.77,12.78,536000.0,12.78,12.79,12.77,12.78,536000.0
2013-03-19 12:25:00,12.78,12.84,12.78,12.82,1468000.0,12.78,12.84,12.78,12.82,1468000.0
2013-03-19 12:30:00,12.82,12.82,12.78,12.78,620000.0,12.82,12.82,12.78,12.78,620000.0
2013-03-19 12:35:00,12.78,12.8,12.78,12.78,356000.0,12.78,12.8,12.78,12.78,356000.0
2013-03-19 12:40:00,12.79,12.8,12.78,12.8,456000.0,12.79,12.8,12.78,12.8,456000.0
2013-03-19 12:45:00,12.79,12.79,12.76,12.76,692000.0,12.79,12.79,12.76,12.76,692000.0
2013-03-19 12:50:00,12.77,12.77,12.73,12.73,1174000.0,12.77,12.77,12.73,12.73,1174000.0
2013-03-19 12:55:00,12.73,12.75,12.71,12.74,1068000.0,12.73,12.75,12.71,12.74,1068000.0
2013-03-19 13:00:00,12.74,12.75,12.73,12.73,744000.0,12.74,12.75,12.73,12.73,744000.0
2013-03-19 13:05:00,12.73,12.76,12.72,12.74,540000.0,12.73,12.76,12.72,12.74,540000.0
2013-03-19 13:10:00,12.74,12.75,12.72,12.72,776000.0,12.74,12.75,12.72,12.72,776000.0
2013-03-19 13:15:00,12.72,12.72,12.69,12.69,998000.0,12.72,12.72,12.69,12.69,998000.0
2013-03-19 13:20:00,12.69,12.69,12.64,12.66,1578000.0,12.69,12.69,12.64,12.66,1578000.0
2013-03-19 13:25:00,12.65,12.66,12.64,12.65,786000.0,12.65,12.66,12.64,12.65,786000.0
2013-03-19 13:30:00,12.65,12.69,12.65,12.68,568000.0,12.65,12.69,12.65,12.68,568000.0
2013-03-19 13:35:00,12.68,12.68,12.65,12.65,356000.0,12.68,12.68,12.65,12.65,356000.0
2013-03-19 13:40:00,12.65,12.67,12.63,12.67,506000.0,12.65,12.67,12.63,12.67,506000.0
2013-03-19 13:45:00,12.66,12.67,12.65,12.66,256000.0,12.66,12.67,12.65,12.66,256000.0
2013-03-19 13:50:00,12.66,12.68,12.66,12.68,540000.0,12.66,12.68,12.66,12.68,540000.0
2013-03-19 13:55:00,12.68,12.7,12.68,12.7,622000.0,12.68,12.7,12.68,12.7,622000.0
2013-03-19 14:00:00,12.7,12.72,12.69,12.69,444000.0,12.7,12.72,12.69,12.69,444000.0
2013-03-19 14:05:00,12.69,12.71,12.69,12.7,532000.0,12.69,12.71,12.69,12.7,532000.0
2013-03-19 14:10:00,12.7,12.72,12.7,12.71,424000.0,12.7,12.72,12.7,12.71,424000.0
2013-03-19 14:15:00,12.71,12.71,12.68,12.68,682000.0,12.71,12.71,12.68,12.68,682000.0
2013-03-19 14:20:00,12.69,12.72,12.68,12.72,396000.0,12.69,12.72,12.68,12.72,396000.0
2013-03-19 14:25:00,12.72,12.73,12.7,12.71,516000.0,12.72,12.73,12.7,12.71,516000.0
2013-03-19 14:30:00,12.71,12.75,12.71,12.72,486000.0,12.71,12.75,12.71,12.72,486000.0
2013-03-19 14:35:00,12.73,12.75,12.72,12.75,596000.0,12.73,12.75,12.72,12.75,596000.0
2013-03-19 14:40:00,12.76,12.76,12.71,12.73,814000.0,12.76,12.76,12.71,12.73,814000.0
2013-03-19 14:45:00,12.74,12.75,12.72,12.73,498000.0,12.74,12.75,12.72,12.73,498000.0
2013-03-19 14:50:00,12.73,12.73,12.71,12.72,376000.0,12.73,12.73,12.71,12.72,376000.0
2013-03-19 14:55:00,12.72,12.73,12.71,12.72,302000.0,12.72,12.73,12.71,12.72,302000.0
2013-03-19 15:00:00,12.73,12.75,12.72,12.74,534000.0,12.73,12.75,12.72,12.74,534000.0
2013-03-19 15:05:00,12.73,12.74,12.72,12.74,402000.0,12.73,12.74,12.72,12.74,402000.0
2013-03-19 15:10:00,12.74,12.8,12.74,12.79,816000.0,12.74,12.8,12.74,12.79,816000.0
2013-03-19 15:15:00,12.79,12.82,12.77,12.77,1454000.0,12.79,12.82,12.77,12.77,1454000.0
2013-03-19 15:20:00,12.76,12.77,12.74,12.76,774000.0,12.76,12.77,12.74,12.76,774000.0
2013-03-19 15:25:00,12.76,12.76,12.74,12.75,496000.0,12.76,12.76,12.74,12.75,496000.0
2013-03-19 15:30:00,12.75,12.76,12.73,12.74,830000.0,12.75,12.76,12.73,12.74,830000.0
2013-03-19 15:35:00,12.75,12.77,12.73,12.76,576000.0,12.75,12.77,12.73,12.76,576000.0
2013-03-19 15:40:00,12.76,12.77,12.75,12.77,606000.0,12.76,12.77,12.75,12.77,606000.0
2013-03-19 15:45:00,12.77,12.78,12.76,12.77,740000.0,12.77,12.78,12.76,12.77,740000.0
2013-03-19 15:50:00,12.77,12.8,12.77,12.79,1234000.0,12.77,12.8,12.77,12.79,1234000.0
2013-03-19 15:55:00,12.79,12.83,12.78,12.82,3492000.0,12.79,12.83,12.78,12.82,3492000.0
2013-03-20 09:30:00,12.89,12.99,12.86,12.87,5980000.0,12.89,12.99,12.86,12.87,5980000.0
2013-03-20 09:35:00,12.88,12.88,12.84,12.85,2900000.0,12.88,12.88,12.84,12.85,2900000.0
2013-03-20 09:40:00,12.86,12.87,12.79,12.79,2472000.0,12.86,12.87,12.79,12.79,2472000.0
2013-03-20 09:45:00,12.79,12.81,12.73,12.74,4036000.0,12.79,12.81,12.73,12.74,4036000.0
2013-03-20 09:50:00,12.75,12.84,12.74,12.83,2208000.0,12.75,12.84,12.74,12.83,2208000.0
2013-03-20 09:55:00,12.83,12.87,12.83,12.85,1964000.0,12.83,12.87,12.83,12.85,1964000.0
2013-03-20 10:00:00,12.85,12.87,12.84,12.85,2392000.0,12.85,12.87,12.84,12.85,2392000.0
2013-03-20 10:05:00,12.85,12.86,12.82,12.86,1524000.0,12.85,12.86,12.82,12.86,1524000.0
2013-03-20 10:10:00,12.86,12.86,12.84,12.85,780000.0,12.86,12.86,12.84,12.85,780000.0
2013-03-20 10:15:00,12.85,12.87,12.84,12.86,1220000.0,12.85,12.87,12.84,12.86,1220000.0
2013-03-20 10:20:00,12.86,12.88,12.85,12.86,1652000.0,12.86,12.88,12.85,12.86,1652000.0
2013-03-20 10:25:00,12.86,12.89,12.86,12.88,1420000.0,12.86,12.89,12.86,12.88,1420000.0
2013-03-20 10:30:00,12.88,12.92,12.88,12.91,2564000.0,12.88,12.92,12.88,12.91,2564000.0
2013-03-20 10:35:00,12.91,12.93,12.88,12.88,2792000.0,12.91,12.93,12.88,12.88,2792000.0
2013-03-20 10:40:00,12.89,12.89,12.86,12.86,804000.0,12.89,12.89,12.86,12.86,804000.0
2013-03-20 10:45:00,12.86,12.88,12.86,12.87,788000.0,12.86,12.88,12.86,12.87,788000.0
2013-03-20 10:50:00,12.86,12.87,12.85,12.87,920000.0,12.86,12.87,12.85,12.87,920000.0
2013-03-20 10:55:00,12.87,12.88,12.86,12.88,896000.0,12.87,12.88,12.86,12.88,896000.0
2013-03-20 11:00:00,12.88,12.89,12.87,12.88,820000.0,12.88,12.89,12.87,12.88,820000.0
2013-03-20 11:05:00,12.88,12.89,12.87,12.88,412000.0,12.88,12.89,12.87,12.88,412000.0
2013-03-20 11:10:00,12.88,12.89,12.87,12.87,564000.0,12.88,12.89,12.87,12.87,564000.0
2013-03-20 11:15:00,12.87,12.87,12.85,12.86,1316000.0,12.87,12.87,12.85,12.86,1316000.0
2013-03-20 11:20:00,12.86,12.87,12.85,12.86,456000.0,12.86,12.87,12.85,12.86,456000.0
2013-03-20 11:25:00,12.86,12.88,12.86,12.86,468000.0,12.86,12.88,12.86,12.86,468000.0
2013-03-20 11:30:00,12.86,12.87,12.84,12.84,1012000.0,12.86,12.87,12.84,12.84,1012000.0
2013-03-20 11:35:00,12.84,12.86,12.84,12.86,696000.0,12.84,12.86,12.84,12.86,696000.0
2013-03-20 11:40:00,12.86,12.86,12.82,12.84,712000.0,12.86,12.86,12.82,12.84,712000.0
2013-03-20 11:45:00,12.83,12.83,12.81,12.81,772000.0,12.83,12.83,12.81,12.81,772000.0
2013-03-20 11:50:00,12.81,12.81,12.79,12.81,1304000.0,12.81,12.81,12.79,12.81,1304000.0
2013-03-20 11:55:00,12.81,12.81,12.79,12.79,380000.0,12.81,12.81,12.79,12.79,380000.0
2013-03-20 12:00:00,12.79,12.82,12.79,12.82,360000.0,12.79,12.82,12.79,12.82,360000.0
2013-03-20 12:05:00,12.82,12.82,12.79,12.8,948000.0,12.82,12.82,12.79,12.8,948000.0
2013-03-20 12:10:00,12.8,12.81,12.79,12.81,800000.0,12.8,12.81,12.79,12.81,800000.0
2013-03-20 12:15:00,12.81,12.81,12.78,12.79,1384000.0,12.81,12.81,12.78,12.79,1384000.0
2013-03-20 12:20:00,12.79,12.8,12.77,12.79,684000.0,12.79,12.8,12.77,12.79,684000.0
2013-03-20 12:25:00,12.78,12.79,12.78,12.79,208000.0,12.78,12.79,12.78,12.79,208000.0
2013-03-20 12:30:00,12.79,12.79,12.78,12.79,484000.0,12.79,12.79,12.78,12.79,484000.0
2013-03-20 12:35:00,12.79,12.8,12.79,12.8,344000.0,12.79,12.8,12.79,12.8,344000.0
2013-03-20 12:40:00,12.79,12.82,12.79,12.82,1072000.0,12.79,12.82,12.79,12.82,1072000.0
2013-03-20 12:45:00,12.81,12.85,12.81,12.84,1584000.0,12.81,12.85,12.81,12.84,1584000.0
2013-03-20 12:50:00,12.83,12.87,12.83,12.86,1552000.0,12.83,12.87,12.83,12.86,1552000.0
2013-03-20 12:55:00,12.86,12.87,12.86,12.86,384000.0,12.86,12.87,12.86,12.86,384000.0
2013-03-20 13:00:00,12.86,12.87,12.86,12.86,492000.0,12.86,12.87,12.86,12.86,492000.0
2013-03-20 13:05:00,12.86,12.86,12.85,12.85,544000.0,12.86,12.86,12.85,12.85,544000.0
2013-03-20 13:10:00,12.85,12.87,12.85,12.86,656000.0,12.85,12.87,12.85,12.86,656000.0
2013-03-20 13:15:00,12.86,12.88,12.86,12.86,1272000.0,12.86,12.88,12.86,12.86,1272000.0
2013-03-20 13:20:00,12.86,12.87,12.86,12.87,360000.0,12.86,12.87,12.86,12.87,360000.0
2013-03-20 13:25:00,12.86,12.87,12.85,12.86,192000.0,12.86,12.87,12.85,12.86,192000.0
2013-03-20 13:30:00,12.86,12.86,12.85,12.85,884000.0,12.86,12.86,12.85,12.85,884000.0
2013-03-20 13:35:00,12.85,12.86,12.85,12.85,488000.0,12.85,12.86,12.85,12.85,488000.0
2013-03-20 13:40:00,12.85,12.86,12.84,12.85,332000.0,12.85,12.86,12.84,12.85,332000.0
2013-03-20 13:45:00,12.85,12.85,12.84,12.85,548000.0,12.85,12.85,12.84,12.85,548000.0
2013-03-20 13:50:00,12.85,12.85,12.82,12.85,816000.0,12.85,12.85,12.82,12.85,816000.0
2013-03-20 13:55:00,12.85,12.85,12.83,12.83,368000.0,12.85,12.85,12.83,12.83,368000.0
2013-03-20 14:00:00,12.83,12.85,12.82,12.83,984000.0,12.83,12.85,12.82,12.83,984000.0
2013-03-20 14:05:00,12.83,12.86,12.82,12.83,728000.0,12.83,12.86,12.82,12.83,728000.0
2013-03-20 14:10:00,12.83,12.85,12.83,12.84,392000.0,12.83,12.85,12.83,12.84,392000.0
2013-03-20 14:15:00,12.84,12.86,12.84,12.84,632000.0,12.84,12.86,12.84,12.84,632000.0
2013-03-20 14:20:00,12.84,12.86,12.83,12.86,932000.0,12.84,12.86,12.83,12.86,932000.0
2013-03-20 14:25:00,12.86,12.86,12.84,12.86,1048000.0,12.86,12.86,12.84,12.86,1048000.0
2013-03-20 14:30:00,12.86,12.86,12.85,12.85,760000.0,12.86,12.86,12.85,12.85,760000.0
2013-03-20 14:35:00,12.85,12.86,12.84,12.86,856000.0,12.85,12.86,12.84,12.86,856000.0
2013-03-20 14:40:00,12.86,12.86,12.85,12.85,588000.0,12.86,12.86,12.85,12.85,588000.0
2013-03-20 14:45:00,12.85,12.87,12.85,12.86,988000.0,12.85,12.87,12.85,12.86,988000.0
2013-03-20 14:50:00,12.85,12.86,12.85,12.85,800000.0,12.85,12.86,12.85,12.85,800000.0
2013-03-20 14:55:00,12.85,12.85,12.83,12.84,612000.0,12.85,12.85,12.83,12.84,612000.0
2013-03-20 15:00:00,12.84,12.84,12.82,12.82,1264000.0,12.84,12.84,12.82,12.82,1264000.0
2013-03-20 15:05:00,12.82,12.83,12.82,12.82,888000.0,12.82,12.83,12.82,12.82,888000.0
2013-03-20 15:10:00,12.82,12.84,12.82,12.84,724000.0,12.82,12.84,12.82,12.84,724000.0
2013-03-20 15:15:00,12.84,12.86,12.84,12.85,1044000.0,12.84,12.86,12.84,12.85,1044000.0
2013-03-20 15:20:00,12.85,12.86,12.85,12.85,1264000.0,12.85,12.86,12.85,12.85,1264000.0
2013-03-20 15:25:00,12.85,12.86,12.84,12.86,1132000.0,12.85,12.86,12.84,12.86,1132000.0
2013-03-20 15:30:00,12.85,12.86,12.84,12.85,1096000.0,12.85,12.86,12.84,12.85,1096000.0
2013-03-20 15:35:00,12.85,12.87,12.85,12.86,1260000.0,12.85,12.87,12.85,12.86,1260000.0
2013-03-20 15:40:00,12.86,12.89,12.86,12.88,1968000.0,12.86,12.89,12.86,12.88,1968000.0
2013-03-20 15:45:00,12.88,12.88,12.86,12.87,1944000.0,12.88,12.88,12.86,12.87,1944000.0
2013-03-20 15:50:00,12.87,12.88,12.85,12.85,3528000.0,12.87,12.88,12.85,12.85,3528000.0
2013-03-20 15:55:00,12.85,12.87,12.84,12.86,3956000.0,12.85,12.87,12.84,12.86,3956000.0
2013-03-21 09:30:00,12.81,12.83,12.79,12.82,1618000.0,12.81,12.83,12.79,12.82,1618000.0
2013-03-21 09:35:00,12.82,12.85,12.81,12.83,1432000.0,12.82,12.85,12.81,12.83,1432000.0
2013-03-21 09:40:00,12.84,12.84,12.8,12.82,838000.0,12.84,12.84,12.8,12.82,838000.0
2013-03-21 09:45:00,12.83,12.83,12.8,12.81,646000.0,12.83,12.83,12.8,12.81,646000.0
2013-03-21 09:50:00,12.82,12.82,12.78,12.79,638000.0,12.82,12.82,12.78,12.79,638000.0
2013-03-21 09:55:00,12.8,12.8,12.76,12.79,646000.0,12.8,12.8,12.76,12.79,646000.0
2013-03-21 10:00:00,12.8,12.81,12.79,12.8,832000.0,12.8,12.81,12.79,12.8,832000.0
2013-03-21 10:05:00,12.8,12.82,12.78,12.79,1108000.0,12.8,12.82,12.78,12.79,1108000.0
2013-03-21 10:10:00,12.79,12.81,12.79,12.8,568000.0,12.79,12.81,12.79,12.8,568000.0
2013-03-21 10:15:00,12.8,12.8,12.75,12.77,820000.0,12.8,12.8,12.75,12.77,820000.0
2013-03-21 10:20:00,12.77,12.77,12.74,12.76,782000.0,12.77,12.77,12.74,12.76,782000.0
2013-03-21 10:25:00,12.76,12.78,12.75,12.76,888000.0,12.76,12.78,12.75,12.76,888000.0
2013-03-21 10:30:00,12.76,12.77,12.75,12.76,678000.0,12.76,12.77,12.75,12.76,678000.0
2013-03-21 10:35:00,12.77,12.77,12.74,12.75,996000.0,12.77,12.77,12.74,12.75,996000.0
2013-03-21 10:40:00,12.75,12.76,12.74,12.74,682000.0,12.75,12.76,12.74,12.74,682000.0
2013-03-21 10:45:00,12.75,12.76,12.75,12.75,330000.0,12.75,12.76,12.75,12.75,330000.0
2013-03-21 10:50:00,12.75,12.76,12.74,12.76,418000.0,12.75,12.76,12.74,12.76,418000.0
2013-03-21 10:55:00,12.76,12.76,12.74,12.75,292000.0,12.76,12.76,12.74,12.75,292000.0
2013-03-21 11:00:00,12.76,12.76,12.73,12.74,674000.0,12.76,12.76,12.73,12.74,674000.0
2013-03-21 11:05:00,12.73,12.74,12.73,12.74,358000.0,12.73,12.74,12.73,12.74,358000.0
2013-03-21 11:10:00,12.73,12.74,12.73,12.73,642000.0,12.73,12.74,12.73,12.73,642000.0
2013-03-21 11:15:00,12.73,12.76,12.72,12.75,884000.0,12.73,12.76,12.72,12.75,884000.0
2013-03-21 11:20:00,12.75,12.78,12.74,12.78,672000.0,12.75,12.78,12.74,12.78,672000.0
2013-03-21 11:25:00,12.78,12.79,12.77,12.77,506000.0,12.78,12.79,12.77,12.77,506000.0
2013-03-21 11:30:00,12.77,12.78,12.77,12.77,554000.0,12.77,12.78,12.77,12.77,554000.0
2013-03-21 11:35:00,12.76,12.78,12.76,12.78,398000.0,12.76,12.78,12.76,12.78,398000.0
2013-03-21 11:40:00,12.78,12.78,12.77,12.78,400000.0,12.78,12.78,12.77,12.78,400000.0
2013-03-21 11:45:00,12.78,12.78,12.77,12.77,612000.0,12.78,12.78,12.77,12.77,612000.0
2013-03-21 11:50:00,12.77,12.78,12.77,12.77,242000.0,12.77,12.78,12.77,12.77,242000.0
2013-03-21 11:55:00,12.77,12.78,12.77,12.78,268000.0,12.77,12.78,12.77,12.78,268000.0
2013-03-21 12:00:00,12.78,12.8,12.78,12.8,386000.0,12.78,12.8,12.78,12.8,386000.0
2013-03-21 12:05:00,12.79,12.81,12.79,12.8,854000.0,12.79,12.81,12.79,12.8,854000.0
2013-03-21 12:10:00,12.8,12.81,12.8,12.8,274000.0,12.8,12.81,12.8,12.8,274000.0
2013-03-21 12:15:00,12.81,12.81,12.78,12.79,314000.0,12.81,12.81,12.78,12.79,314000.0
2013-03-21 12:20:00,12.79,12.79,12.78,12.79,282000.0,12.79,12.79,12.78,12.79,282000.0
2013-03-21 12:25:00,12.79,12.79,12.77,12.78,212000.0,12.79,12.79,12.77,12.78,212000.0
2013-03-21 12:30:00,12.79,12.79,12.78,12.78,430000.0,12.79,12.79,12.78,12.78,430000.0
2013-03-21 12:35:00,12.78,12.79,12.78,12.79,948000.0,12.78,12.79,12.78,12.79,948000.0
2013-03-21 12:40:00,12.79,12.8,12.78,12.78,324000.0,12.79,12.8,12.78,12.78,324000.0
2013-03-21 12:45:00,12.79,12.79,12.78,12.78,116000.0,12.79,12.79,12.78,12.78,116000.0
2013-03-21 12:50:00,12.78,12.79,12.78,12.78,258000.0,12.78,12.79,12.78,12.78,258000.0
2013-03-21 12:55:00,12.78,12.78,12.77,12.77,268000.0,12.78,12.78,12.77,12.77,268000.0
2013-03-21 13:00:00,12.77,12.78,12.76,12.77,772000.0,12.77,12.78,12.76,12.77,772000.0
2013-03-21 13:05:00,12.76,12.77,12.76,12.77,524000.0,12.76,12.77,12.76,12.77,524000.0
2013-03-21 13:10:00,12.77,12.78,12.76,12.77,624000.0,12.77,12.78,12.76,12.77,624000.0
2013-03-21 13:15:00,12.77,12.77,12.75,12.76,300000.0,12.77,12.77,12.75,12.76,300000.0
2013-03-21 13:20:00,12.76,12.77,12.73,12.73,720000.0,12.76,12.77,12.73,12.73,720000.0
2013-03-21 13:25:00,12.73,12.74,12.73,12.74,306000.0,12.73,12.74,12.73,12.74,306000.0
2013-03-21 13:30:00,12.74,12.74,12.71,12.71,486000.0,12.74,12.74,12.71,12.71,486000.0
2013-03-21 13:35:00,12.71,12.72,12.71,12.71,362000.0,12.71,12.72,12.71,12.71,362000.0
2013-03-21 13:40:00,12.71,12.72,12.69,12.69,614000.0,12.71,12.72,12.69,12.69,614000.0
2013-03-21 13:45:00,12.69,12.71,12.67,12.7,572000.0,12.69,12.71,12.67,12.7,572000.0
2013-03-21 13:50:00,12.7,12.71,12.69,12.7,342000.0,12.7,12.71,12.69,12.7,342000.0
2013-03-21 13:55:00,12.7,12.71,12.69,12.7,572000.0,12.7,12.71,12.69,12.7,572000.0
2013-03-21 14:00:00,12.7,12.7,12.66,12.66,754000.0,12.7,12.7,12.66,12.66,754000.0
2013-03-21 14:05:00,12.67,12.67,12.63,12.65,964000.0,12.67,12.67,12.63,12.65,964000.0
2013-03-21 14:10:00,12.65,12.68,12.65,12.66,578000.0,12.65,12.68,12.65,12.66,578000.0
2013-03-21 14:15:00,12.66,12.69,12.66,12.67,596000.0,12.66,12.69,12.66,12.67,596000.0
2013-03-21 14:20:00,12.67,12.69,12.67,12.69,208000.0,12.67,12.69,12.67,12.69,208000.0
2013-03-21 14:25:00,12.69,12.7,12.67,12.67,350000.0,12.69,12.7,12.67,12.67,350000.0
2013-03-21 14:30:00,12.68,12.68,12.67,12.68,272000.0,12.68,12.68,12.67,12.68,272000.0
2013-03-21 14:35:00,12.67,12.68,12.66,12.68,324000.0,12.67,12.68,12.66,12.68,324000.0
2013-03-21 14:40:00,12.68,12.69,12.67,12.68,220000.0,12.68,12.69,12.67,12.68,220000.0
2013-03-21 14:45:00,12.68,12.7,12.68,12.68,234000.0,12.68,12.7,12.68,12.68,234000.0
2013-03-21 14:50:00,12.68,12.69,12.67,12.68,362000.0,12.68,12.69,12.67,12.68,362000.0
2013-03-21 14:55:00,12.69,12.72,12.69,12.72,834000.0,12.69,12.72,12.69,12.72,834000.0
2013-03-21 15:00:00,12.71,12.72,12.7,12.71,546000.0,12.71,12.72,12.7,12.71,546000.0
2013-03-21 15:05:00,12.71,12.71,12.69,12.7,708000.0,12.71,12.71,12.69,12.7,708000.0
2013-03-21 15:10:00,12.7,12.71,12.68,12.68,960000.0,12.7,12.71,12.68,12.68,960000.0
2013-03-21 15:15:00,12.68,12.68,12.65,12.65,860000.0,12.68,12.68,12.65,12.65,860000.0
2013-03-21 15:20:00,12.66,12.66,12.64,12.66,584000.0,12.66,12.66,12.64,12.66,584000.0
2013-03-21 15:25:00,12.66,12.68,12.66,12.67,662000.0,12.66,12.68,12.66,12.67,662000.0
2013-03-21 15:30:00,12.68,12.7,12.67,12.68,576000.0,12.68,12.7,12.67,12.68,576000.0
2013-03-21 15:35:00,12.68,12.68,12.67,12.67,472000.0,12.68,12.68,12.67,12.67,472000.0
2013-03-21 15:40:00,12.67,12.68,12.66,12.68,556000.0,12.67,12.68,12.66,12.68,556000.0
2013-03-21 15:45:00,12.67,12.68,12.66,12.68,1018000.0,12.67,12.68,12.66,12.68,1018000.0
2013-03-21 15:50:00,12.68,12.68,12.67,12.67,1222000.0,12.68,12.68,12.67,12.67,1222000.0
2013-03-21 15:55:00,12.67,12.68,12.67,12.67,1750000.0,12.67,12.68,12.67,12.67,1750000.0
2013-03-22 09:30:00,12.72,12.73,12.66,12.66,2686000.0,12.72,12.73,12.66,12.66,2686000.0
2013-03-22 09:35:00,12.66,12.68,12.64,12.67,1252000.0,12.66,12.68,12.64,12.67,1252000.0
2013-03-22 09:40:00,12.67,12.68,12.64,12.66,748000.0,12.67,12.68,12.64,12.66,748000.0
2013-03-22 09:45:00,12.66,12.67,12.64,12.64,894000.0,12.66,12.67,12.64,12.64,894000.0
2013-03-22 09:50:00,12.65,12.66,12.6,12.62,1476000.0,12.65,12.66,12.6,12.62,1476000.0
2013-03-22 09:55:00,12.62,12.64,12.61,12.63,540000.0,12.62,12.64,12.61,12.63,540000.0
2013-03-22 10:00:00,12.63,12.67,12.63,12.65,1220000.0,12.63,12.67,12.63,12.65,1220000.0
2013-03-22 10:05:00,12.65,12.67,12.64,12.66,600000.0,12.65,12.67,12.64,12.66,600000.0
2013-03-22 10:10:00,12.66,12.72,12.65,12.68,2324000.0,12.66,12.72,12.65,12.68,2324000.0
2013-03-22 10:15:00,12.68,12.71,12.67,12.67,1176000.0,12.68,12.71,12.67,12.67,1176000.0
2013-03-22 10:20:00,12.67,12.69,12.67,12.69,1180000.0,12.67,12.69,12.67,12.69,1180000.0
2013-03-22 10:25:00,12.69,12.7,12.67,12.69,450000.0,12.69,12.7,12.67,12.69,450000.0
2013-03-22 10:30:00,12.69,12.69,12.67,12.67,282000.0,12.69,12.69,12.67,12.67,282000.0
2013-03-22 10:35:00,12.68,12.69,12.67,12.68,374000.0,12.68,12.69,12.67,12.68,374000.0
2013-03-22 10:40:00,12.68,12.68,12.64,12.66,556000.0,12.68,12.68,12.64,12.66,556000.0
2013-03-22 10:45:00,12.65,12.68,12.65,12.65,438000.0,12.65,12.68,12.65,12.65,438000.0
2013-03-22 10:50:00,12.66,12.66,12.63,12.65,1016000.0,12.66,12.66,12.63,12.65,1016000.0
2013-03-22 10:55:00,12.65,12.67,12.64,12.65,712000.0,12.65,12.67,12.64,12.65,712000.0
2013-03-22 11:00:00,12.65,12.67,12.65,12.65,520000.0,12.65,12.67,12.65,12.65,520000.0
2013-03-22 11:05:00,12.65,12.67,12.64,12.66,578000.0,12.65,12.67,12.64,12.66,578000.0
2013-03-22 11:10:00,12.66,12.66,12.65,12.66,490000.0,12.66,12.66,12.65,12.66,490000.0
2013-03-22 11:15:00,12.66,12.67,12.65,12.66,220000.0,12.66,12.67,12.65,12.66,220000.0
2013-03-22 11:20:00,12.66,12.67,12.65,12.66,248000.0,12.66,12.67,12.65,12.66,248000.0
2013-03-22 11:25:00,12.66,12.69,12.66,12.67,430000.0,12.66,12.69,12.66,12.67,430000.0
2013-03-22 11:30:00,12.67,12.68,12.67,12.67,362000.0,12.67,12.68,12.67,12.67,362000.0
2013-03-22 11:35:00,12.67,12.68,12.66,12.68,580000.0,12.67,12.68,12.66,12.68,580000.0
2013-03-22 11:40:00,12.68,12.69,12.66,12.69,412000.0,12.68,12.69,12.66,12.69,412000.0
2013-03-22 11:45:00,12.69,12.7,12.69,12.69,608000.0,12.69,12.7,12.69,12.69,608000.0
2013-03-22 11:50:00,12.69,12.7,12.68,12.69,150000.0,12.69,12.7,12.68,12.69,150000.0
2013-03-22 11:55:00,12.69,12.71,12.69,12.7,180000.0,12.69,12.71,12.69,12.7,180000.0
2013-03-22 12:00:00,12.7,12.71,12.69,12.7,366000.0,12.7,12.71,12.69,12.7,366000.0
2013-03-22 12:05:00,12.7,12.7,12.68,12.68,162000.0,12.7,12.7,12.68,12.68,162000.0
2013-03-22 12:10:00,12.69,12.7,12.68,12.69,308000.0,12.69,12.7,12.68,12.69,308000.0
2013-03-22 12:15:00,12.69,12.72,12.69,12.72,704000.0,12.69,12.72,12.69,12.72,704000.0
2013-03-22 12:20:00,12.72,12.72,12.7,12.72,352000.0,12.72,12.72,12.7,12.72,352000.0
2013-03-22 12:25:00,12.72,12.72,12.71,12.72,226000.0,12.72,12.72,12.71,12.72,226000.0
2013-03-22 12:30:00,12.72,12.72,12.7,12.71,106000.0,12.72,12.72,12.7,12.71,106000.0
2013-03-22 12:35:00,12.72,12.74,12.71,12.74,580000.0,12.72,12.74,12.71,12.74,580000.0
2013-03-22 12:40:00,12.74,12.75,12.73,12.74,460000.0,12.74,12.75,12.73,12.74,460000.0
2013-03-22 12:45:00,12.74,12.75,12.73,12.74,214000.0,12.74,12.75,12.73,12.74,214000.0
2013-03-22 12:50:00,12.74,12.79,12.74,12.79,1518000.0,12.74,12.79,12.74,12.79,1518000.0
2013-03-22 12:55:00,12.78,12.8,12.78,12.8,1020000.0,12.78,12.8,12.78,12.8,1020000.0
2013-03-22 13:00:00,12.8,12.8,12.77,12.79,794000.0,12.8,12.8,12.77,12.79,794000.0
2013-03-22 13:05:00,12.8,12.81,12.79,12.81,594000.0,12.8,12.81,12.79,12.81,594000.0
2013-03-22 13:10:00,12.81,12.81,12.8,12.81,444000.0,12.81,12.81,12.8,12.81,444000.0
2013-03-22 13:15:00,12.81,12.85,12.81,12.84,2392000.0,12.81,12.85,12.81,12.84,2392000.0
2013-03-22 13:20:00,12.84,12.85,12.84,12.84,358000.0,12.84,12.85,12.84,12.84,358000.0
2013-03-22 13:25:00,12.84,12.86,12.84,12.86,642000.0,12.84,12.86,12.84,12.86,642000.0
2013-03-22 13:30:00,12.85,12.86,12.83,12.84,656000.0,12.85,12.86,12.83,12.84,656000.0
2013-03-22 13:35:00,12.84,12.84,12.82,12.82,958000.0,12.84,12.84,12.82,12.82,958000.0
2013-03-22 13:40:00,12.82,12.86,12.82,12.85,1298000.0,12.82,12.86,12.82,12.85,1298000.0
2013-03-22 13:45:00,12.84,12.86,12.84,12.85,172000.0,12.84,12.86,12.84,12.85,172000.0
2013-03-22 13:50:00,12.85,12.86,12.84,12.85,350000.0,12.85,12.86,12.84,12.85,350000.0
2013-03-22 13:55:00,12.84,12.85,12.83,12.85,286000.0,12.84,12.85,12.83,12.85,286000.0
2013-03-22 14:00:00,12.85,12.85,12.83,12.83,366000.0,12.85,12.85,12.83,12.83,366000.0
2013-03-22 14:05:00,12.83,12.85,12.83,12.83,412000.0,12.83,12.85,12.83,12.83,412000.0
2013-03-22 14:10:00,12.83,12.86,12.82,12.85,1046000.0,12.83,12.86,12.82,12.85,1046000.0
2013-03-22 14:15:00,12.85,12.85,12.83,12.85,230000.0,12.85,12.85,12.83,12.85,230000.0
2013-03-22 14:20:00,12.84,12.87,12.83,12.87,504000.0,12.84,12.87,12.83,12.87,504000.0
2013-03-22 14:25:00,12.87,12.87,12.84,12.84,414000.0,12.87,12.87,12.84,12.84,414000.0
2013-03-22 14:30:00,12.84,12.85,12.84,12.85,214000.0,12.84,12.85,12.84,12.85,214000.0
2013-03-22 14:35:00,12.85,12.87,12.85,12.86,306000.0,12.85,12.87,12.85,12.86,306000.0
2013-03-22 14:40:00,12.87,12.87,12.85,12.86,262000.0,12.87,12.87,12.85,12.86,262000.0
2013-03-22 14:45:00,12.86,12.87,12.86,12.87,270000.0,12.86,12.87,12.86,12.87,270000.0
2013-03-22 14:50:00,12.86,12.87,12.86,12.86,306000.0,12.86,12.87,12.86,12.86,306000.0
2013-03-22 14:55:00,12.86,12.86,12.86,12.86,286000.0,12.86,12.86,12.86,12.86,286000.0
2013-03-22 15:00:00,12.86,12.86,12.84,12.85,736000.0,12.86,12.86,12.84,12.85,736000.0
2013-03-22 15:05:00,12.85,12.85,12.83,12.84,266000.0,12.85,12.85,12.83,12.84,266000.0
2013-03-22 15:10:00,12.84,12.85,12.82,12.83,972000.0,12.84,12.85,12.82,12.83,972000.0
2013-03-22 15:15:00,12.83,12.83,12.82,12.82,522000.0,12.83,12.83,12.82,12.82,522000.0
2013-03-22 15:20:00,12.82,12.83,12.81,12.83,446000.0,12.82,12.83,12.81,12.83,446000.0
2013-03-22 15:25:00,12.82,12.82,12.81,12.82,414000.0,12.82,12.82,12.81,12.82,414000.0
2013-03-22 15:30:00,12.81,12.83,12.81,12.83,274000.0,12.81,12.83,12.81,12.83,274000.0
2013-03-22 15:35:00,12.83,12.85,12.82,12.85,1192000.0,12.83,12.85,12.82,12.85,1192000.0
2013-03-22 15:40:00,12.85,12.85,12.84,12.84,886000.0,12.85,12.85,12.84,12.84,886000.0
2013-03-22 15:45:00,12.84,12.86,12.84,12.85,886000.0,12.84,12.86,12.84,12.85,886000.0
2013-03-22 15:50:00,12.85,12.86,12.84,12.85,1514000.0,12.85,12.86,12.84,12.85,1514000.0
2013-03-22 15:55:00,12.85,12.89,12.84,12.89,2136000.0,12.85,12.89,12.84,12.89,2136000.0
2013-03-25 09:30:00,12.93,12.95,12.84,12.87,1848000.0,12.93,12.95,12.84,12.87,1848000.0
2013-03-25 09:35:00,12.87,12.87,12.83,12.86,1152000.0,12.87,12.87,12.83,12.86,1152000.0
2013-03-25 09:40:00,12.86,12.93,12.86,12.9,1414000.0,12.86,12.93,12.86,12.9,1414000.0
2013-03-25 09:45:00,12.91,12.91,12.88,12.9,848000.0,12.91,12.91,12.88,12.9,848000.0
2013-03-25 09:50:00,12.91,12.91,12.86,12.86,776000.0,12.91,12.91,12.86,12.86,776000.0
2013-03-25 09:55:00,12.86,12.89,12.86,12.89,1360000.0,12.86,12.89,12.86,12.89,1360000.0
2013-03-25 10:00:00,12.89,12.92,12.89,12.89,936000.0,12.89,12.92,12.89,12.89,936000.0
2013-03-25 10:05:00,12.89,12.94,12.89,12.94,834000.0,12.89,12.94,12.89,12.94,834000.0
2013-03-25 10:10:00,12.94,12.97,12.93,12.96,1534000.0,12.94,12.97,12.93,12.96,1534000.0
2013-03-25 10:15:00,12.96,12.97,12.94,12.95,960000.0,12.96,12.97,12.94,12.95,960000.0
2013-03-25 10:20:00,12.95,12.95,12.92,12.92,512000.0,12.95,12.95,12.92,12.92,512000.0
2013-03-25 10:25:00,12.92,12.92,12.88,12.89,1012000.0,12.92,12.92,12.88,12.89,1012000.0
2013-03-25 10:30:00,12.88,12.9,12.85,12.89,814000.0,12.88,12.9,12.85,12.89,814000.0
2013-03-25 10:35:00,12.88,12.89,12.84,12.85,662000.0,12.88,12.89,12.84,12.85,662000.0
2013-03-25 10:40:00,12.85,12.86,12.84,12.85,826000.0,12.85,12.86,12.84,12.85,826000.0
2013-03-25 10:45:00,12.85,12.86,12.83,12.86,590000.0,12.85,12.86,12.83,12.86,590000.0
2013-03-25 10:50:00,12.86,12.86,12.83,12.85,462000.0,12.86,12.86,12.83,12.85,462000.0
2013-03-25 10:55:00,12.85,12.85,12.82,12.82,1388000.0,12.85,12.85,12.82,12.82,1388000.0
2013-03-25 11:00:00,12.82,12.83,12.8,12.82,698000.0,12.82,12.83,12.8,12.82,698000.0
2013-03-25 11:05:00,12.83,12.85,12.82,12.84,864000.0,12.83,12.85,12.82,12.84,864000.0
2013-03-25 11:10:00,12.84,12.86,12.83,12.84,568000.0,12.84,12.86,12.83,12.84,568000.0
2013-03-25 11:15:00,12.84,12.84,12.78,12.78,674000.0,12.84,12.84,12.78,12.78,674000.0
2013-03-25 11:20:00,12.78,12.8,12.77,12.8,568000.0,12.78,12.8,12.77,12.8,568000.0
2013-03-25 11:25:00,12.79,12.81,12.78,12.78,418000.0,12.79,12.81,12.78,12.78,418000.0
2013-03-25 11:30:00,12.78,12.81,12.77,12.81,212000.0,12.78,12.81,12.77,12.81,212000.0
2013-03-25 11:35:00,12.81,12.82,12.79,12.8,182000.0,12.81,12.82,12.79,12.8,182000.0
2013-03-25 11:40:00,12.8,12.8,12.78,12.79,520000.0,12.8,12.8,12.78,12.79,520000.0
2013-03-25 11:45:00,12.79,12.8,12.77,12.8,440000.0,12.79,12.8,12.77,12.8,440000.0
2013-03-25 11:50:00,12.8,12.8,12.78,12.79,690000.0,12.8,12.8,12.78,12.79,690000.0
2013-03-25 11:55:00,12.79,12.79,12.78,12.78,330000.0,12.79,12.79,12.78,12.78,330000.0
2013-03-25 12:00:00,12.78,12.79,12.78,12.79,382000.0,12.78,12.79,12.78,12.79,382000.0
2013-03-25 12:05:00,12.79,12.8,12.76,12.77,718000.0,12.79,12.8,12.76,12.77,718000.0
2013-03-25 12:10:00,12.77,12.8,12.76,12.8,376000.0,12.77,12.8,12.76,12.8,376000.0
2013-03-25 12:15:00,12.8,12.8,12.78,12.78,170000.0,12.8,12.8,12.78,12.78,170000.0
2013-03-25 12:20:00,12.78,12.78,12.76,12.77,244000.0,12.78,12.78,12.76,12.77,244000.0
2013-03-25 12:25:00,12.76,12.78,12.75,12.76,298000.0,12.76,12.78,12.75,12.76,298000.0
2013-03-25 12:30:00,12.76,12.77,12.75,12.76,302000.0,12.76,12.77,12.75,12.76,302000.0
2013-03-25 12:35:00,12.76,12.77,12.75,12.77,126000.0,12.76,12.77,12.75,12.77,126000.0
2013-03-25 12:40:00,12.77,12.79,12.77,12.79,264000.0,12.77,12.79,12.77,12.79,264000.0
2013-03-25 12:45:00,12.78,12.79,12.76,12.77,148000.0,12.78,12.79,12.76,12.77,148000.0
2013-03-25 12:50:00,12.78,12.78,12.74,12.74,560000.0,12.78,12.78,12.74,12.74,560000.0
2013-03-25 12:55:00,12.74,12.76,12.72,12.74,790000.0,12.74,12.76,12.72,12.74,790000.0
2013-03-25 13:00:00,12.75,12.75,12.72,12.75,202000.0,12.75,12.75,12.72,12.75,202000.0
2013-03-25 13:05:00,12.75,12.75,12.73,12.75,480000.0,12.75,12.75,12.73,12.75,480000.0
2013-03-25 13:10:00,12.74,12.75,12.73,12.74,268000.0,12.74,12.75,12.73,12.74,268000.0
2013-03-25 13:15:00,12.73,12.75,12.73,12.74,254000.0,12.73,12.75,12.73,12.74,254000.0
2013-03-25 13:20:00,12.74,12.76,12.74,12.75,140000.0,12.74,12.76,12.74,12.75,140000.0
2013-03-25 13:25:00,12.75,12.78,12.75,12.77,344000.0,12.75,12.78,12.75,12.77,344000.0
2013-03-25 13:30:00,12.77,12.78,12.76,12.76,404000.0,12.77,12.78,12.76,12.76,404000.0
2013-03-25 13:35:00,12.76,12.76,12.74,12.75,228000.0,12.76,12.76,12.74,12.75,228000.0
2013-03-25 13:40:00,12.75,12.76,12.74,12.75,396000.0,12.75,12.76,12.74,12.75,396000.0
2013-03-25 13:45:00,12.75,12.78,12.74,12.77,516000.0,12.75,12.78,12.74,12.77,516000.0
2013-03-25 13:50:00,12.77,12.82,12.77,12.82,994000.0,12.77,12.82,12.77,12.82,994000.0
2013-03-25 13:55:00,12.82,12.85,12.81,12.83,748000.0,12.82,12.85,12.81,12.83,748000.0
2013-03-25 14:00:00,12.82,12.83,12.81,12.82,282000.0,12.82,12.83,12.81,12.82,282000.0
2013-03-25 14:05:00,12.82,12.84,12.82,12.84,210000.0,12.82,12.84,12.82,12.84,210000.0
2013-03-25 14:10:00,12.84,12.84,12.8,12.81,326000.0,12.84,12.84,12.8,12.81,326000.0
2013-03-25 14:15:00,12.81,12.83,12.81,12.83,304000.0,12.81,12.83,12.81,12.83,304000.0
2013-03-25 14:20:00,12.82,12.84,12.82,12.82,246000.0,12.82,12.84,12.82,12.82,246000.0
2013-03-25 14:25:00,12.83,12.83,12.81,12.82,108000.0,12.83,12.83,12.81,12.82,108000.0
2013-03-25 14:30:00,12.82,12.82,12.8,12.8,352000.0,12.82,12.82,12.8,12.8,352000.0
2013-03-25 14:35:00,12.8,12.81,12.79,12.81,416000.0,12.8,12.81,12.79,12.81,416000.0
2013-03-25 14:40:00,12.81,12.81,12.79,12.81,318000.0,12.81,12.81,12.79,12.81,318000.0
2013-03-25 14:45:00,12.81,12.81,12.79,12.8,332000.0,12.81,12.81,12.79,12.8,332000.0
2013-03-25 14:50:00,12.8,12.81,12.79,12.81,440000.0,12.8,12.81,12.79,12.81,440000.0
2013-03-25 14:55:00,12.82,12.82,12.78,12.78,750000.0,12.82,12.82,12.78,12.78,750000.0
2013-03-25 15:00:00,12.78,12.79,12.76,12.79,316000.0,12.78,12.79,12.76,12.79,316000.0
2013-03-25 15:05:00,12.79,12.79,12.77,12.78,190000.0,12.79,12.79,12.77,12.78,190000.0
2013-03-25 15:10:00,12.77,12.8,12.76,12.78,280000.0,12.77,12.8,12.76,12.78,280000.0
2013-03-25 15:15:00,12.78,12.79,12.76,12.76,432000.0,12.78,12.79,12.76,12.76,432000.0
2013-03-25 15:20:00,12.76,12.78,12.75,12.77,352000.0,12.76,12.78,12.75,12.77,352000.0
2013-03-25 15:25:00,12.76,12.77,12.75,12.76,326000.0,12.76,12.77,12.75,12.76,326000.0
2013-03-25 15:30:00,12.76,12.78,12.76,12.78,300000.0,12.76,12.78,12.76,12.78,300000.0
2013-03-25 15:35:00,12.78,12.79,12.77,12.78,354000.0,12.78,12.79,12.77,12.78,354000.0
2013-03-25 15:40:00,12.79,12.8,12.78,12.79,738000.0,12.79,12.8,12.78,12.79,738000.0
2013-03-25 15:45:00,12.79,12.8,12.78,12.79,764000.0,12.79,12.8,12.78,12.79,764000.0
2013-03-25 15:50:00,12.79,12.82,12.78,12.81,1278000.0,12.79,12.82,12.78,12.81,1278000.0
2013-03-25 15:55:00,12.82,12.83,12.8,12.8,1894000.0,12.82,12.83,12.8,12.8,1894000.0
2013-03-26 09:30:00,12.85,12.89,12.83,12.88,1568000.0,12.85,12.89,12.83,12.88,1568000.0
2013-03-26 09:35:00,12.88,12.89,12.85,12.87,906000.0,12.88,12.89,12.85,12.87,906000.0
2013-03-26 09:40:00,12.87,12.9,12.87,12.89,838000.0,12.87,12.9,12.87,12.89,838000.0
2013-03-26 09:45:00,12.89,12.92,12.88,12.9,1126000.0,12.89,12.92,12.88,12.9,1126000.0
2013-03-26 09:50:00,12.9,12.91,12.88,12.89,1298000.0,12.9,12.91,12.88,12.89,1298000.0
2013-03-26 09:55:00,12.89,12.9,12.88,12.88,416000.0,12.89,12.9,12.88,12.88,416000.0
2013-03-26 10:00:00,12.88,12.88,12.83,12.83,1264000.0,12.88,12.88,12.83,12.83,1264000.0
2013-03-26 10:05:00,12.83,12.85,12.81,12.83,1110000.0,12.83,12.85,12.81,12.83,1110000.0
2013-03-26 10:10:00,12.83,12.88,12.83,12.87,598000.0,12.83,12.88,12.83,12.87,598000.0
2013-03-26 10:15:00,12.87,12.89,12.85,12.87,300000.0,12.87,12.89,12.85,12.87,300000.0
2013-03-26 10:20:00,12.87,12.87,12.84,12.86,234000.0,12.87,12.87,12.84,12.86,234000.0
2013-03-26 10:25:00,12.86,12.87,12.86,12.87,96000.0,12.86,12.87,12.86,12.87,96000.0
2013-03-26 10:30:00,12.86,12.9,12.86,12.87,824000.0,12.86,12.9,12.86,12.87,824000.0
2013-03-26 10:35:00,12.87,12.89,12.87,12.88,356000.0,12.87,12.89,12.87,12.88,356000.0
2013-03-26 10:40:00,12.88,12.9,12.87,12.88,402000.0,12.88,12.9,12.87,12.88,402000.0
2013-03-26 10:45:00,12.87,12.89,12.87,12.88,426000.0,12.87,12.89,12.87,12.88,426000.0
2013-03-26 10:50:00,12.88,12.9,12.87,12.89,292000.0,12.88,12.9,12.87,12.89,292000.0
2013-03-26 10:55:00,12.89,12.91,12.88,12.9,656000.0,12.89,12.91,12.88,12.9,656000.0
2013-03-26 11:00:00,12.9,12.93,12.9,12.91,624000.0,12.9,12.93,12.9,12.91,624000.0
2013-03-26 11:05:00,12.92,12.92,12.89,12.9,532000.0,12.92,12.92,12.89,12.9,532000.0
2013-03-26 11:10:00,12.9,12.92,12.9,12.92,340000.0,12.9,12.92,12.9,12.92,340000.0
2013-03-26 11:15:00,12.91,12.92,12.91,12.91,270000.0,12.91,12.92,12.91,12.91,270000.0
2013-03-26 11:20:00,12.91,12.93,12.91,12.93,600000.0,12.91,12.93,12.91,12.93,600000.0
2013-03-26 11:25:00,12.93,12.93,12.91,12.92,300000.0,12.93,12.93,12.91,12.92,300000.0
2013-03-26 11:30:00,12.91,12.93,12.91,12.93,194000.0,12.91,12.93,12.91,12.93,194000.0
2013-03-26 11:35:00,12.92,12.93,12.92,12.92,202000.0,12.92,12.93,12.92,12.92,202000.0
2013-03-26 11:40:00,12.92,12.97,12.92,12.97,872000.0,12.92,12.97,12.92,12.97,872000.0
2013-03-26 11:45:00,12.96,13.02,12.96,13.01,2648000.0,12.96,13.02,12.96,13.01,2648000.0
2013-03-26 11:50:00,13.01,13.02,12.98,13.0,1054000.0,13.01,13.02,12.98,13.0,1054000.0
2013-03-26 11:55:00,12.99,12.99,12.97,12.98,540000.0,12.99,12.99,12.97,12.98,540000.0
2013-03-26 12:00:00,12.98,12.99,12.98,12.99,384000.0,12.98,12.99,12.98,12.99,384000.0
2013-03-26 12:05:00,12.99,13.01,12.98,13.0,310000.0,12.99,13.01,12.98,13.0,310000.0
2013-03-26 12:10:00,12.99,13.02,12.99,13.02,614000.0,12.99,13.02,12.99,13.02,614000.0
2013-03-26 12:15:00,13.02,13.03,13.01,13.02,690000.0,13.02,13.03,13.01,13.02,690000.0
2013-03-26 12:20:00,13.01,13.03,12.97,12.99,932000.0,13.01,13.03,12.97,12.99,932000.0
2013-03-26 12:25:00,12.98,12.99,12.97,12.98,580000.0,12.98,12.99,12.97,12.98,580000.0
2013-03-26 12:30:00,12.98,13.01,12.98,12.99,372000.0,12.98,13.01,12.98,12.99,372000.0
2013-03-26 12:35:00,12.99,12.99,12.97,12.98,276000.0,12.99,12.99,12.97,12.98,276000.0
2013-03-26 12:40:00,12.98,13.0,12.97,12.99,316000.0,12.98,13.0,12.97,12.99,316000.0
2013-03-26 12:45:00,12.99,13.0,12.97,12.97,156000.0,12.99,13.0,12.97,12.97,156000.0
2013-03-26 12:50:00,12.97,12.98,12.97,12.98,250000.0,12.97,12.98,12.97,12.98,250000.0
2013-03-26 12:55:00,12.98,12.98,12.97,12.98,174000.0,12.98,12.98,12.97,12.98,174000.0
2013-03-26 13:00:00,12.98,13.0,12.98,13.0,272000.0,12.98,13.0,12.98,13.0,272000.0
2013-03-26 13:05:00,13.0,13.01,12.99,13.01,286000.0,13.0,13.01,12.99,13.01,286000.0
2013-03-26 13:10:00,13.01,13.04,13.01,13.04,930000.0,13.01,13.04,13.01,13.04,930000.0
2013-03-26 13:15:00,13.04,13.06,13.04,13.05,756000.0,13.04,13.06,13.04,13.05,756000.0
2013-03-26 13:20:00,13.05,13.06,13.04,13.06,712000.0,13.05,13.06,13.04,13.06,712000.0
2013-03-26 13:25:00,13.06,13.07,13.05,13.05,712000.0,13.06,13.07,13.05,13.05,712000.0
2013-03-26 13:30:00,13.05,13.06,13.03,13.04,532000.0,13.05,13.06,13.03,13.04,532000.0
2013-03-26 13:35:00,13.04,13.05,13.03,13.04,292000.0,13.04,13.05,13.03,13.04,292000.0
2013-03-26 13:40:00,13.04,13.05,13.03,13.04,226000.0,13.04,13.05,13.03,13.04,226000.0
2013-03-26 13:45:00,13.04,13.04,13.02,13.03,262000.0,13.04,13.04,13.02,13.03,262000.0
2013-03-26 13:50:00,13.03,13.03,13.02,13.02,210000.0,13.03,13.03,13.02,13.02,210000.0
2013-03-26 13:55:00,13.02,13.03,13.01,13.01,362000.0,13.02,13.03,13.01,13.01,362000.0
2013-03-26 14:00:00,13.01,13.03,13.01,13.03,180000.0,13.01,13.03,13.01,13.03,180000.0
2013-03-26 14:05:00,13.03,13.03,13.01,13.02,226000.0,13.03,13.03,13.01,13.02,226000.0
2013-03-26 14:10:00,13.02,13.03,12.99,13.01,550000.0,13.02,13.03,12.99,13.01,550000.0
2013-03-26 14:15:00,13.01,13.02,13.01,13.02,162000.0,13.01,13.02,13.01,13.02,162000.0
2013-03-26 14:20:00,13.02,13.03,13.01,13.03,246000.0,13.02,13.03,13.01,13.03,246000.0
2013-03-26 14:25:00,13.02,13.03,13.01,13.01,148000.0,13.02,13.03,13.01,13.01,148000.0
2013-03-26 14:30:00,13.01,13.03,12.99,13.0,344000.0,13.01,13.03,12.99,13.0,344000.0
2013-03-26 14:35:00,13.0,13.01,12.99,13.0,454000.0,13.0,13.01,12.99,13.0,454000.0
2013-03-26 14:40:00,13.0,13.01,12.99,12.99,722000.0,13.0,13.01,12.99,12.99,722000.0
2013-03-26 14:45:00,12.99,13.0,12.97,12.97,734000.0,12.99,13.0,12.97,12.97,734000.0
2013-03-26 14:50:00,12.98,12.99,12.97,12.98,450000.0,12.98,12.99,12.97,12.98,450000.0
2013-03-26 14:55:00,12.98,13.0,12.97,12.98,880000.0,12.98,13.0,12.97,12.98,880000.0
2013-03-26 15:00:00,12.98,12.99,12.97,12.98,386000.0,12.98,12.99,12.97,12.98,386000.0
2013-03-26 15:05:00,12.98,12.98,12.96,12.97,740000.0,12.98,12.98,12.96,12.97,740000.0
2013-03-26 15:10:00,12.96,12.98,12.96,12.97,528000.0,12.96,12.98,12.96,12.97,528000.0
2013-03-26 15:15:00,12.97,12.98,12.97,12.97,426000.0,12.97,12.98,12.97,12.97,426000.0
2013-03-26 15:20:00,12.97,12.98,12.97,12.97,360000.0,12.97,12.98,12.97,12.97,360000.0
2013-03-26 15:25:00,12.97,12.98,12.96,12.96,752000.0,12.97,12.98,12.96,12.96,752000.0
2013-03-26 15:30:00,12.97,12.99,12.97,12.98,792000.0,12.97,12.99,12.97,12.98,792000.0
2013-03-26 15:35:00,12.98,12.99,12.97,12.99,652000.0,12.98,12.99,12.97,12.99,652000.0
2013-03-26 15:40:00,12.98,13.0,12.98,13.0,576000.0,12.98,13.0,12.98,13.0,576000.0
2013-03-26 15:45:00,13.0,13.01,12.99,13.01,602000.0,13.0,13.01,12.99,13.01,602000.0
2013-03-26 15:50:00,13.01,13.01,13.0,13.0,1218000.0,13.01,13.01,13.0,13.0,1218000.0
2013-03-26 15:55:00,13.0,13.02,13.0,13.01,1598000.0,13.0,13.02,13.0,13.01,1598000.0
2013-03-27 09:30:00,12.94,13.0,12.9,12.91,2330000.0,12.94,13.0,12.9,12.91,2330000.0
2013-03-27 09:35:00,12.9,13.02,12.9,13.01,1200000.0,12.9,13.02,12.9,13.01,1200000.0
2013-03-27 09:40:00,13.01,13.19,13.01,13.14,4182000.0,13.01,13.19,13.01,13.14,4182000.0
2013-03-27 09:45:00,13.15,13.16,13.11,13.14,2144000.0,13.15,13.16,13.11,13.14,2144000.0
2013-03-27 09:50:00,13.15,13.17,13.1,13.17,2064000.0,13.15,13.17,13.1,13.17,2064000.0
2013-03-27 09:55:00,13.17,13.21,13.17,13.2,2874000.0,13.17,13.21,13.17,13.2,2874000.0
2013-03-27 10:00:00,13.2,13.22,13.17,13.17,1758000.0,13.2,13.22,13.17,13.17,1758000.0
2013-03-27 10:05:00,13.17,13.19,13.14,13.18,1198000.0,13.17,13.19,13.14,13.18,1198000.0
2013-03-27 10:10:00,13.19,13.21,13.17,13.19,1000000.0,13.19,13.21,13.17,13.19,1000000.0
2013-03-27 10:15:00,13.19,13.22,13.16,13.19,1900000.0,13.19,13.22,13.16,13.19,1900000.0
2013-03-27 10:20:00,13.18,13.21,13.17,13.17,590000.0,13.18,13.21,13.17,13.17,590000.0
2013-03-27 10:25:00,13.17,13.18,13.15,13.16,678000.0,13.17,13.18,13.15,13.16,678000.0
2013-03-27 10:30:00,13.16,13.18,13.15,13.16,798000.0,13.16,13.18,13.15,13.16,798000.0
2013-03-27 10:35:00,13.16,13.22,13.16,13.22,646000.0,13.16,13.22,13.16,13.22,646000.0
2013-03-27 10:40:00,13.22,13.25,13.21,13.24,1828000.0,13.22,13.25,13.21,13.24,1828000.0
2013-03-27 10:45:00,13.24,13.24,13.18,13.19,680000.0,13.24,13.24,13.18,13.19,680000.0
2013-03-27 10:50:00,13.19,13.2,13.18,13.19,286000.0,13.19,13.2,13.18,13.19,286000.0
2013-03-27 10:55:00,13.18,13.21,13.18,13.2,466000.0,13.18,13.21,13.18,13.2,466000.0
2013-03-27 11:00:00,13.2,13.2,13.18,13.2,346000.0,13.2,13.2,13.18,13.2,346000.0
2013-03-27 11:05:00,13.2,13.2,13.18,13.2,300000.0,13.2,13.2,13.18,13.2,300000.0
2013-03-27 11:10:00,13.19,13.23,13.19,13.23,646000.0,13.19,13.23,13.19,13.23,646000.0
2013-03-27 11:15:00,13.22,13.23,13.21,13.22,344000.0,13.22,13.23,13.21,13.22,344000.0
2013-03-27 11:20:00,13.22,13.23,13.21,13.22,384000.0,13.22,13.23,13.21,13.22,384000.0
2013-03-27 11:25:00,13.22,13.22,13.2,13.21,702000.0,13.22,13.22,13.2,13.21,702000.0
2013-03-27 11:30:00,13.21,13.26,13.21,13.25,590000.0,13.21,13.26,13.21,13.25,590000.0
2013-03-27 11:35:00,13.25,13.27,13.25,13.27,886000.0,13.25,13.27,13.25,13.27,886000.0
2013-03-27 11:40:00,13.27,13.27,13.25,13.26,522000.0,13.27,13.27,13.25,13.26,522000.0
2013-03-27 11:45:00,13.27,13.28,13.26,13.28,860000.0,13.27,13.28,13.26,13.28,860000.0
2013-03-27 11:50:00,13.28,13.3,13.27,13.28,1614000.0,13.28,13.3,13.27,13.28,1614000.0
2013-03-27 11:55:00,13.27,13.28,13.27,13.27,500000.0,13.27,13.28,13.27,13.27,500000.0
2013-03-27 12:00:00,13.27,13.28,13.27,13.28,408000.0,13.27,13.28,13.27,13.28,408000.0
2013-03-27 12:05:00,13.28,13.28,13.26,13.27,480000.0,13.28,13.28,13.26,13.27,480000.0
2013-03-27 12:10:00,13.27,13.28,13.27,13.28,278000.0,13.27,13.28,13.27,13.28,278000.0
2013-03-27 12:15:00,13.28,13.28,13.25,13.25,340000.0,13.28,13.28,13.25,13.25,340000.0
2013-03-27 12:20:00,13.26,13.27,13.24,13.27,348000.0,13.26,13.27,13.24,13.27,348000.0
2013-03-27 12:25:00,13.26,13.27,13.24,13.24,420000.0,13.26,13.27,13.24,13.24,420000.0
2013-03-27 12:30:00,13.24,13.25,13.22,13.23,344000.0,13.24,13.25,13.22,13.23,344000.0
2013-03-27 12:35:00,13.23,13.24,13.22,13.23,278000.0,13.23,13.24,13.22,13.23,278000.0
2013-03-27 12:40:00,13.24,13.24,13.21,13.22,314000.0,13.24,13.24,13.21,13.22,314000.0
2013-03-27 12:45:00,13.22,13.23,13.21,13.21,296000.0,13.22,13.23,13.21,13.21,296000.0
2013-03-27 12:50:00,13.22,13.23,13.22,13.22,246000.0,13.22,13.23,13.22,13.22,246000.0
2013-03-27 12:55:00,13.22,13.25,13.22,13.24,206000.0,13.22,13.25,13.22,13.24,206000.0
2013-03-27 13:00:00,13.23,13.24,13.22,13.24,104000.0,13.23,13.24,13.22,13.24,104000.0
2013-03-27 13:05:00,13.23,13.23,13.22,13.23,184000.0,13.23,13.23,13.22,13.23,184000.0
2013-03-27 13:10:00,13.23,13.24,13.22,13.22,190000.0,13.23,13.24,13.22,13.22,190000.0
2013-03-27 13:15:00,13.22,13.25,13.22,13.24,296000.0,13.22,13.25,13.22,13.24,296000.0
2013-03-27 13:20:00,13.24,13.24,13.23,13.24,110000.0,13.24,13.24,13.23,13.24,110000.0
2013-03-27 13:25:00,13.25,13.27,13.25,13.25,602000.0,13.25,13.27,13.25,13.25,602000.0
2013-03-27 13:30:00,13.25,13.27,13.24,13.27,226000.0,13.25,13.27,13.24,13.27,226000.0
2013-03-27 13:35:00,13.26,13.28,13.25,13.26,466000.0,13.26,13.28,13.25,13.26,466000.0
2013-03-27 13:40:00,13.25,13.27,13.25,13.26,244000.0,13.25,13.27,13.25,13.26,244000.0
2013-03-27 13:45:00,13.26,13.27,13.25,13.26,188000.0,13.26,13.27,13.25,13.26,188000.0
2013-03-27 13:50:00,13.26,13.27,13.26,13.26,134000.0,13.26,13.27,13.26,13.26,134000.0
2013-03-27 13:55:00,13.26,13.26,13.24,13.26,184000.0,13.26,13.26,13.24,13.26,184000.0
2013-03-27 14:00:00,13.26,13.26,13.25,13.26,212000.0,13.26,13.26,13.25,13.26,212000.0
2013-03-27 14:05:00,13.26,13.27,13.24,13.26,236000.0,13.26,13.27,13.24,13.26,236000.0
2013-03-27 14:10:00,13.25,13.26,13.24,13.24,118000.0,13.25,13.26,13.24,13.24,118000.0
2013-03-27 14:15:00,13.24,13.25,13.23,13.24,258000.0,13.24,13.25,13.23,13.24,258000.0
2013-03-27 14:20:00,13.24,13.25,13.24,13.25,124000.0,13.24,13.25,13.24,13.25,124000.0
2013-03-27 14:25:00,13.25,13.26,13.24,13.25,386000.0,13.25,13.26,13.24,13.25,386000.0
2013-03-27 14:30:00,13.25,13.26,13.24,13.25,252000.0,13.25,13.26,13.24,13.25,252000.0
2013-03-27 14:35:00,13.25,13.26,13.23,13.25,510000.0,13.25,13.26,13.23,13.25,510000.0
2013-03-27 14:40:00,13.24,13.25,13.23,13.24,106000.0,13.24,13.25,13.23,13.24,106000.0
2013-03-27 14:45:00,13.24,13.26,13.24,13.25,412000.0,13.24,13.26,13.24,13.25,412000.0
2013-03-27 14:50:00,13.25,13.25,13.23,13.24,168000.0,13.25,13.25,13.23,13.24,168000.0
2013-03-27 14:55:00,13.23,13.24,13.23,13.24,158000.0,13.23,13.24,13.23,13.24,158000.0
2013-03-27 15:00:00,13.23,13.24,13.22,13.22,380000.0,13.23,13.24,13.22,13.22,380000.0
2013-03-27 15:05:00,13.22,13.24,13.22,13.24,462000.0,13.22,13.24,13.22,13.24,462000.0
2013-03-27 15:10:00,13.24,13.25,13.23,13.25,532000.0,13.24,13.25,13.23,13.25,532000.0
2013-03-27 15:15:00,13.24,13.25,13.22,13.23,272000.0,13.24,13.25,13.22,13.23,272000.0
2013-03-27 15:20:00,13.23,13.26,13.23,13.25,398000.0,13.23,13.26,13.23,13.25,398000.0
2013-03-27 15:25:00,13.24,13.27,13.24,13.25,492000.0,13.24,13.27,13.24,13.25,492000.0
2013-03-27 15:30:00,13.26,13.28,13.26,13.26,1010000.0,13.26,13.28,13.26,13.26,1010000.0
2013-03-27 15:35:00,13.27,13.27,13.25,13.26,418000.0,13.27,13.27,13.25,13.26,418000.0
2013-03-27 15:40:00,13.26,13.26,13.25,13.26,484000.0,13.26,13.26,13.25,13.26,484000.0
2013-03-27 15:45:00,13.26,13.27,13.25,13.27,726000.0,13.26,13.27,13.25,13.27,726000.0
2013-03-27 15:50:00,13.27,13.27,13.25,13.25,1656000.0,13.27,13.27,13.25,13.25,1656000.0
2013-03-27 15:55:00,13.25,13.28,13.24,13.27,2686000.0,13.25,13.28,13.24,13.27,2686000.0
2013-03-28 09:30:00,13.29,13.37,13.28,13.35,2320000.0,13.29,13.37,13.28,13.35,2320000.0
2013-03-28 09:35:00,13.35,13.36,13.33,13.34,1674000.0,13.35,13.36,13.33,13.34,1674000.0
2013-03-28 09:40:00,13.34,13.34,13.27,13.3,1552000.0,13.34,13.34,13.27,13.3,1552000.0
2013-03-28 09:45:00,13.3,13.31,13.28,13.28,726000.0,13.3,13.31,13.28,13.28,726000.0
2013-03-28 09:50:00,13.29,13.31,13.28,13.31,946000.0,13.29,13.31,13.28,13.31,946000.0
2013-03-28 09:55:00,13.31,13.35,13.29,13.34,1332000.0,13.31,13.35,13.29,13.34,1332000.0
2013-03-28 10:00:00,13.35,13.35,13.33,13.34,982000.0,13.35,13.35,13.33,13.34,982000.0
2013-03-28 10:05:00,13.34,13.35,13.3,13.32,1546000.0,13.34,13.35,13.3,13.32,1546000.0
2013-03-28 10:10:00,13.32,13.32,13.28,13.29,1032000.0,13.32,13.32,13.28,13.29,1032000.0
2013-03-28 10:15:00,13.29,13.3,13.28,13.29,446000.0,13.29,13.3,13.28,13.29,446000.0
2013-03-28 10:20:00,13.3,13.32,13.3,13.31,258000.0,13.3,13.32,13.3,13.31,258000.0
2013-03-28 10:25:00,13.31,13.32,13.28,13.28,314000.0,13.31,13.32,13.28,13.28,314000.0
2013-03-28 10:30:00,13.29,13.3,13.28,13.29,344000.0,13.29,13.3,13.28,13.29,344000.0
2013-03-28 10:35:00,13.29,13.3,13.25,13.28,1172000.0,13.29,13.3,13.25,13.28,1172000.0
2013-03-28 10:40:00,13.28,13.29,13.27,13.27,530000.0,13.28,13.29,13.27,13.27,530000.0
2013-03-28 10:45:00,13.27,13.28,13.25,13.25,390000.0,13.27,13.28,13.25,13.25,390000.0
2013-03-28 10:50:00,13.25,13.27,13.25,13.27,226000.0,13.25,13.27,13.25,13.27,226000.0
2013-03-28 10:55:00,13.27,13.27,13.26,13.26,508000.0,13.27,13.27,13.26,13.26,508000.0
2013-03-28 11:00:00,13.26,13.27,13.25,13.27,314000.0,13.26,13.27,13.25,13.27,314000.0
2013-03-28 11:05:00,13.27,13.27,13.23,13.23,864000.0,13.27,13.27,13.23,13.23,864000.0
2013-03-28 11:10:00,13.23,13.23,13.21,13.22,1018000.0,13.23,13.23,13.21,13.22,1018000.0
2013-03-28 11:15:00,13.23,13.23,13.21,13.22,554000.0,13.23,13.23,13.21,13.22,554000.0
2013-03-28 11:20:00,13.22,13.23,13.21,13.22,394000.0,13.22,13.23,13.21,13.22,394000.0
2013-03-28 11:25:00,13.22,13.23,13.2,13.22,382000.0,13.22,13.23,13.2,13.22,382000.0
2013-03-28 11:30:00,13.22,13.23,13.21,13.23,306000.0,13.22,13.23,13.21,13.23,306000.0
2013-03-28 11:35:00,13.22,13.25,13.22,13.25,388000.0,13.22,13.25,13.22,13.25,388000.0
2013-03-28 11:40:00,13.24,13.24,13.24,13.24,208000.0,13.24,13.24,13.24,13.24,208000.0
2013-03-28 11:45:00,13.24,13.24,13.24,13.24,134000.0,13.24,13.24,13.24,13.24,134000.0
2013-03-28 11:50:00,13.24,13.25,13.24,13.25,180000.0,13.24,13.25,13.24,13.25,180000.0
2013-03-28 11:55:00,13.25,13.27,13.25,13.25,442000.0,13.25,13.27,13.25,13.25,442000.0
2013-03-28 12:00:00,13.25,13.26,13.25,13.25,208000.0,13.25,13.26,13.25,13.25,208000.0
2013-03-28 12:05:00,13.25,13.29,13.25,13.28,648000.0,13.25,13.29,13.25,13.28,648000.0
2013-03-28 12:10:00,13.29,13.29,13.27,13.27,200000.0,13.29,13.29,13.27,13.27,200000.0
2013-03-28 12:15:00,13.27,13.28,13.27,13.27,112000.0,13.27,13.28,13.27,13.27,112000.0
2013-03-28 12:20:00,13.27,13.27,13.25,13.26,262000.0,13.27,13.27,13.25,13.26,262000.0
2013-03-28 12:25:00,13.26,13.27,13.25,13.26,188000.0,13.26,13.27,13.25,13.26,188000.0
2013-03-28 12:30:00,13.26,13.26,13.25,13.25,156000.0,13.26,13.26,13.25,13.25,156000.0
2013-03-28 12:35:00,13.25,13.26,13.24,13.26,466000.0,13.25,13.26,13.24,13.26,466000.0
2013-03-28 12:40:00,13.26,13.26,13.24,13.26,364000.0,13.26,13.26,13.24,13.26,364000.0
2013-03-28 12:45:00,13.26,13.26,13.25,13.26,164000.0,13.26,13.26,13.25,13.26,164000.0
2013-03-28 12:50:00,13.26,13.26,13.25,13.26,210000.0,13.26,13.26,13.25,13.26,210000.0
2013-03-28 12:55:00,13.26,13.26,13.25,13.25,170000.0,13.26,13.26,13.25,13.25,170000.0
2013-03-28 13:00:00,13.26,13.27,13.25,13.25,376000.0,13.26,13.27,13.25,13.25,376000.0
2013-03-28 13:05:00,13.25,13.26,13.24,13.25,444000.0,13.25,13.26,13.24,13.25,444000.0
2013-03-28 13:10:00,13.25,13.25,13.25,13.25,94000.0,13.25,13.25,13.25,13.25,94000.0
2013-03-28 13:15:00,13.25,13.26,13.25,13.25,176000.0,13.25,13.26,13.25,13.25,176000.0
2013-03-28 13:20:00,13.25,13.25,13.24,13.25,130000.0,13.25,13.25,13.24,13.25,130000.0
2013-03-28 13:25:00,13.25,13.26,13.25,13.26,138000.0,13.25,13.26,13.25,13.26,138000.0
2013-03-28 13:30:00,13.26,13.28,13.26,13.28,346000.0,13.26,13.28,13.26,13.28,346000.0
2013-03-28 13:35:00,13.28,13.28,13.26,13.27,156000.0,13.28,13.28,13.26,13.27,156000.0
2013-03-28 13:40:00,13.27,13.28,13.27,13.27,194000.0,13.27,13.28,13.27,13.27,194000.0
2013-03-28 13:45:00,13.27,13.27,13.26,13.27,230000.0,13.27,13.27,13.26,13.27,230000.0
2013-03-28 13:50:00,13.26,13.27,13.26,13.27,86000.0,13.26,13.27,13.26,13.27,86000.0
2013-03-28 13:55:00,13.27,13.27,13.26,13.27,140000.0,13.27,13.27,13.26,13.27,140000.0
2013-03-28 14:00:00,13.27,13.28,13.27,13.27,126000.0,13.27,13.28,13.27,13.27,126000.0
2013-03-28 14:05:00,13.27,13.28,13.27,13.27,90000.0,13.27,13.28,13.27,13.27,90000.0
2013-03-28 14:10:00,13.28,13.28,13.26,13.27,174000.0,13.28,13.28,13.26,13.27,174000.0
2013-03-28 14:15:00,13.27,13.29,13.27,13.28,182000.0,13.27,13.29,13.27,13.28,182000.0
2013-03-28 14:20:00,13.29,13.3,13.28,13.29,370000.0,13.29,13.3,13.28,13.29,370000.0
2013-03-28 14:25:00,13.3,13.3,13.29,13.3,362000.0,13.3,13.3,13.29,13.3,362000.0
2013-03-28 14:30:00,13.3,13.3,13.29,13.29,236000.0,13.3,13.3,13.29,13.29,236000.0
2013-03-28 14:35:00,13.29,13.3,13.29,13.29,140000.0,13.29,13.3,13.29,13.29,140000.0
2013-03-28 14:40:00,13.29,13.3,13.29,13.29,162000.0,13.29,13.3,13.29,13.29,162000.0
2013-03-28 14:45:00,13.29,13.29,13.28,13.29,480000.0,13.29,13.29,13.28,13.29,480000.0
2013-03-28 14:50:00,13.29,13.29,13.28,13.28,570000.0,13.29,13.29,13.28,13.28,570000.0
2013-03-28 14:55:00,13.28,13.28,13.27,13.27,276000.0,13.28,13.28,13.27,13.27,276000.0
2013-03-28 15:00:00,13.28,13.28,13.27,13.28,232000.0,13.28,13.28,13.27,13.28,232000.0
2013-03-28 15:05:00,13.28,13.28,13.27,13.28,318000.0,13.28,13.28,13.27,13.28,318000.0
2013-03-28 15:10:00,13.28,13.29,13.28,13.29,284000.0,13.28,13.29,13.28,13.29,284000.0
2013-03-28 15:15:00,13.29,13.3,13.29,13.3,276000.0,13.29,13.3,13.29,13.3,276000.0
2013-03-28 15:20:00,13.3,13.31,13.3,13.31,506000.0,13.3,13.31,13.3,13.31,506000.0
2013-03-28 15:25:00,13.31,13.33,13.31,13.33,736000.0,13.31,13.33,13.31,13.33,736000.0
2013-03-28 15:30:00,13.33,13.33,13.31,13.33,946000.0,13.33,13.33,13.31,13.33,946000.0
2013-03-28 15:35:00,13.33,13.34,13.33,13.34,1002000.0,13.33,13.34,13.33,13.34,1002000.0
2013-03-28 15:40:00,13.33,13.36,13.33,13.36,1158000.0,13.33,13.36,13.33,13.36,1158000.0
2013-03-28 15:45:00,13.35,13.36,13.34,13.35,808000.0,13.35,13.36,13.34,13.35,808000.0
2013-03-28 15:50:00,13.35,13.36,13.33,13.35,1802000.0,13.35,13.36,13.33,13.35,1802000.0
2013-03-28 15:55:00,13.35,13.35,13.32,13.32,2418000.0,13.35,13.35,13.32,13.32,2418000.0
2013-04-01 09:30:00,13.35,13.37,13.27,13.28,1860000.0,13.35,13.37,13.27,13.28,1860000.0
2013-04-01 09:35:00,13.27,13.33,13.26,13.31,1082000.0,13.27,13.33,13.26,13.31,1082000.0
2013-04-01 09:40:00,13.31,13.36,13.31,13.35,1284000.0,13.31,13.36,13.31,13.35,1284000.0
2013-04-01 09:45:00,13.34,13.34,13.28,13.28,1276000.0,13.34,13.34,13.28,13.28,1276000.0
2013-04-01 09:50:00,13.28,13.29,13.27,13.27,568000.0,13.28,13.29,13.27,13.27,568000.0
2013-04-01 09:55:00,13.27,13.29,13.23,13.24,1482000.0,13.27,13.29,13.23,13.24,1482000.0
2013-04-01 10:00:00,13.24,13.25,13.2,13.21,1840000.0,13.24,13.25,13.2,13.21,1840000.0
2013-04-01 10:05:00,13.21,13.23,13.19,13.2,1056000.0,13.21,13.23,13.19,13.2,1056000.0
2013-04-01 10:10:00,13.19,13.22,13.19,13.21,1290000.0,13.19,13.22,13.19,13.21,1290000.0
2013-04-01 10:15:00,13.21,13.24,13.2,13.24,1054000.0,13.21,13.24,13.2,13.24,1054000.0
2013-04-01 10:20:00,13.24,13.24,13.2,13.24,756000.0,13.24,13.24,13.2,13.24,756000.0
2013-04-01 10:25:00,13.24,13.26,13.23,13.25,926000.0,13.24,13.26,13.23,13.25,926000.0
2013-04-01 10:30:00,13.25,13.26,13.22,13.22,994000.0,13.25,13.26,13.22,13.22,994000.0
2013-04-01 10:35:00,13.23,13.23,13.19,13.19,576000.0,13.23,13.23,13.19,13.19,576000.0
2013-04-01 10:40:00,13.19,13.19,13.16,13.17,652000.0,13.19,13.19,13.16,13.17,652000.0
2013-04-01 10:45:00,13.18,13.18,13.15,13.17,416000.0,13.18,13.18,13.15,13.17,416000.0
2013-04-01 10:50:00,13.17,13.17,13.15,13.16,462000.0,13.17,13.17,13.15,13.16,462000.0
2013-04-01 10:55:00,13.16,13.17,13.15,13.15,404000.0,13.16,13.17,13.15,13.15,404000.0
2013-04-01 11:00:00,13.14,13.15,13.13,13.14,624000.0,13.14,13.15,13.13,13.14,624000.0
2013-04-01 11:05:00,13.15,13.15,13.11,13.13,756000.0,13.15,13.15,13.11,13.13,756000.0
2013-04-01 11:10:00,13.13,13.18,13.13,13.17,732000.0,13.13,13.18,13.13,13.17,732000.0
2013-04-01 11:15:00,13.16,13.17,13.15,13.15,242000.0,13.16,13.17,13.15,13.15,242000.0
2013-04-01 11:20:00,13.15,13.15,13.13,13.13,284000.0,13.15,13.15,13.13,13.13,284000.0
2013-04-01 11:25:00,13.14,13.16,13.13,13.16,186000.0,13.14,13.16,13.13,13.16,186000.0
2013-04-01 11:30:00,13.15,13.2,13.15,13.18,432000.0,13.15,13.2,13.15,13.18,432000.0
2013-04-01 11:35:00,13.18,13.19,13.17,13.18,196000.0,13.18,13.19,13.17,13.18,196000.0
2013-04-01 11:40:00,13.17,13.19,13.17,13.18,208000.0,13.17,13.19,13.17,13.18,208000.0
2013-04-01 11:45:00,13.18,13.22,13.17,13.21,320000.0,13.18,13.22,13.17,13.21,320000.0
2013-04-01 11:50:00,13.21,13.21,13.16,13.18,356000.0,13.21,13.21,13.16,13.18,356000.0
2013-04-01 11:55:00,13.17,13.17,13.15,13.16,140000.0,13.17,13.17,13.15,13.16,140000.0
2013-04-01 12:00:00,13.16,13.16,13.15,13.16,88000.0,13.16,13.16,13.15,13.16,88000.0
2013-04-01 12:05:00,13.16,13.17,13.15,13.16,336000.0,13.16,13.17,13.15,13.16,336000.0
2013-04-01 12:10:00,13.16,13.17,13.15,13.17,316000.0,13.16,13.17,13.15,13.17,316000.0
2013-04-01 12:15:00,13.16,13.17,13.15,13.16,134000.0,13.16,13.17,13.15,13.16,134000.0
2013-04-01 12:20:00,13.16,13.17,13.15,13.15,370000.0,13.16,13.17,13.15,13.15,370000.0
2013-04-01 12:25:00,13.15,13.16,13.15,13.15,186000.0,13.15,13.16,13.15,13.15,186000.0
2013-04-01 12:30:00,13.15,13.16,13.14,13.15,286000.0,13.15,13.16,13.14,13.15,286000.0
2013-04-01 12:35:00,13.15,13.15,13.14,13.15,82000.0,13.15,13.15,13.14,13.15,82000.0
2013-04-01 12:40:00,13.14,13.15,13.14,13.15,112000.0,13.14,13.15,13.14,13.15,112000.0
2013-04-01 12:45:00,13.15,13.17,13.14,13.17,736000.0,13.15,13.17,13.14,13.17,736000.0
2013-04-01 12:50:00,13.17,13.18,13.16,13.17,494000.0,13.17,13.18,13.16,13.17,494000.0
2013-04-01 12:55:00,13.17,13.18,13.16,13.18,154000.0,13.17,13.18,13.16,13.18,154000.0
2013-04-01 13:00:00,13.18,13.19,13.17,13.17,174000.0,13.18,13.19,13.17,13.17,174000.0
2013-04-01 13:05:00,13.17,13.19,13.17,13.18,338000.0,13.17,13.19,13.17,13.18,338000.0
2013-04-01 13:10:00,13.18,13.18,13.16,13.17,104000.0,13.18,13.18,13.16,13.17,104000.0
2013-04-01 13:15:00,13.17,13.17,13.16,13.17,130000.0,13.17,13.17,13.16,13.17,130000.0
2013-04-01 13:20:00,13.16,13.17,13.16,13.17,110000.0,13.16,13.17,13.16,13.17,110000.0
2013-04-01 13:25:00,13.16,13.18,13.16,13.17,384000.0,13.16,13.18,13.16,13.17,384000.0
2013-04-01 13:30:00,13.17,13.18,13.16,13.16,260000.0,13.17,13.18,13.16,13.16,260000.0
2013-04-01 13:35:00,13.17,13.17,13.16,13.17,190000.0,13.17,13.17,13.16,13.17,190000.0
2013-04-01 13:40:00,13.17,13.18,13.16,13.16,252000.0,13.17,13.18,13.16,13.16,252000.0
2013-04-01 13:45:00,13.16,13.16,13.14,13.14,356000.0,13.16,13.16,13.14,13.14,356000.0
2013-04-01 13:50:00,13.14,13.15,13.13,13.13,188000.0,13.14,13.15,13.13,13.13,188000.0
2013-04-01 13:55:00,13.13,13.14,13.13,13.13,202000.0,13.13,13.14,13.13,13.13,202000.0
2013-04-01 14:00:00,13.13,13.15,13.13,13.13,246000.0,13.13,13.15,13.13,13.13,246000.0
2013-04-01 14:05:00,13.13,13.15,13.13,13.15,268000.0,13.13,13.15,13.13,13.15,268000.0
2013-04-01 14:10:00,13.15,13.15,13.12,13.13,344000.0,13.15,13.15,13.12,13.13,344000.0
2013-04-01 14:15:00,13.13,13.13,13.11,13.12,318000.0,13.13,13.13,13.11,13.12,318000.0
2013-04-01 14:20:00,13.12,13.13,13.1,13.11,372000.0,13.12,13.13,13.1,13.11,372000.0
2013-04-01 14:25:00,13.11,13.12,13.1,13.11,486000.0,13.11,13.12,13.1,13.11,486000.0
2013-04-01 14:30:00,13.1,13.11,13.09,13.1,546000.0,13.1,13.11,13.09,13.1,546000.0
2013-04-01 14:35:00,13.09,13.11,13.09,13.09,440000.0,13.09,13.11,13.09,13.09,440000.0
2013-04-01 14:40:00,13.09,13.09,13.07,13.07,948000.0,13.09,13.09,13.07,13.07,948000.0
2013-04-01 14:45:00,13.07,13.08,13.06,13.06,578000.0,13.07,13.08,13.06,13.06,578000.0
2013-04-01 14:50:00,13.06,13.09,13.06,13.08,296000.0,13.06,13.09,13.06,13.08,296000.0
2013-04-01 14:55:00,13.09,13.09,13.08,13.08,298000.0,13.09,13.09,13.08,13.08,298000.0
2013-04-01 15:00:00,13.08,13.09,13.06,13.08,562000.0,13.08,13.09,13.06,13.08,562000.0
2013-04-01 15:05:00,13.09,13.1,13.08,13.1,406000.0,13.09,13.1,13.08,13.1,406000.0
2013-04-01 15:10:00,13.1,13.1,13.08,13.08,430000.0,13.1,13.1,13.08,13.08,430000.0
2013-04-01 15:15:00,13.08,13.09,13.07,13.07,468000.0,13.08,13.09,13.07,13.07,468000.0
2013-04-01 15:20:00,13.07,13.08,13.06,13.07,364000.0,13.07,13.08,13.06,13.07,364000.0
2013-04-01 15:25:00,13.07,13.08,13.06,13.06,754000.0,13.07,13.08,13.06,13.06,754000.0
2013-04-01 15:30:00,13.06,13.07,13.05,13.06,780000.0,13.06,13.07,13.05,13.06,780000.0
2013-04-01 15:35:00,13.06,13.07,13.05,13.07,828000.0,13.06,13.07,13.05,13.07,828000.0
2013-04-01 15:40:00,13.06,13.08,13.05,13.07,822000.0,13.06,13.08,13.05,13.07,822000.0
2013-04-01 15:45:00,13.07,13.1,13.07,13.08,1174000.0,13.07,13.1,13.07,13.08,1174000.0
2013-04-01 15:50:00,13.08,13.1,13.08,13.08,1594000.0,13.08,13.1,13.08,13.08,1594000.0
2013-04-01 15:55:00,13.08,13.09,13.07,13.08,2344000.0,13.08,13.09,13.07,13.08,2344000.0
2013-04-02 09:30:00,13.12,13.19,13.12,13.17,1474000.0,13.12,13.19,13.12,13.17,1474000.0
2013-04-02 09:35:00,13.17,13.18,13.11,13.11,2464000.0,13.17,13.18,13.11,13.11,2464000.0
2013-04-02 09:40:00,13.11,13.14,13.08,13.11,2360000.0,13.11,13.14,13.08,13.11,2360000.0
2013-04-02 09:45:00,13.11,13.12,13.08,13.1,2868000.0,13.11,13.12,13.08,13.1,2868000.0
2013-04-02 09:50:00,13.09,13.12,13.07,13.08,800000.0,13.09,13.12,13.07,13.08,800000.0
2013-04-02 09:55:00,13.07,13.08,13.03,13.05,1622000.0,13.07,13.08,13.03,13.05,1622000.0
2013-04-02 10:00:00,13.05,13.09,13.05,13.07,1572000.0,13.05,13.09,13.05,13.07,1572000.0
2013-04-02 10:05:00,13.07,13.09,13.06,13.08,718000.0,13.07,13.09,13.06,13.08,718000.0
2013-04-02 10:10:00,13.09,13.1,13.07,13.09,458000.0,13.09,13.1,13.07,13.09,458000.0
2013-04-02 10:15:00,13.09,13.1,13.07,13.09,540000.0,13.09,13.1,13.07,13.09,540000.0
2013-04-02 10:20:00,13.09,13.15,13.08,13.14,1064000.0,13.09,13.15,13.08,13.14,1064000.0
2013-04-02 10:25:00,13.14,13.14,13.12,13.13,344000.0,13.14,13.14,13.12,13.13,344000.0
2013-04-02 10:30:00,13.12,13.12,13.09,13.11,556000.0,13.12,13.12,13.09,13.11,556000.0
2013-04-02 10:35:00,13.12,13.15,13.1,13.15,454000.0,13.12,13.15,13.1,13.15,454000.0
2013-04-02 10:40:00,13.15,13.17,13.14,13.15,700000.0,13.15,13.17,13.14,13.15,700000.0
2013-04-02 10:45:00,13.16,13.16,13.13,13.15,708000.0,13.16,13.16,13.13,13.15,708000.0
2013-04-02 10:50:00,13.16,13.17,13.15,13.16,318000.0,13.16,13.17,13.15,13.16,318000.0
2013-04-02 10:55:00,13.16,13.18,13.16,13.18,724000.0,13.16,13.18,13.16,13.18,724000.0
2013-04-02 11:00:00,13.18,13.2,13.18,13.19,438000.0,13.18,13.2,13.18,13.19,438000.0
2013-04-02 11:05:00,13.2,13.22,13.18,13.22,1452000.0,13.2,13.22,13.18,13.22,1452000.0
2013-04-02 11:10:00,13.22,13.25,13.21,13.24,1354000.0,13.22,13.25,13.21,13.24,1354000.0
2013-04-02 11:15:00,13.24,13.29,13.23,13.29,1334000.0,13.24,13.29,13.23,13.29,1334000.0
2013-04-02 11:20:00,13.29,13.29,13.28,13.28,1162000.0,13.29,13.29,13.28,13.28,1162000.0
2013-04-02 11:25:00,13.28,13.29,13.25,13.26,914000.0,13.28,13.29,13.25,13.26,914000.0
2013-04-02 11:30:00,13.26,13.28,13.26,13.27,340000.0,13.26,13.28,13.26,13.27,340000.0
2013-04-02 11:35:00,13.28,13.28,13.25,13.25,482000.0,13.28,13.28,13.25,13.25,482000.0
2013-04-02 11:40:00,13.25,13.25,13.23,13.24,370000.0,13.25,13.25,13.23,13.24,370000.0
2013-04-02 11:45:00,13.24,13.24,13.21,13.22,1190000.0,13.24,13.24,13.21,13.22,1190000.0
2013-04-02 11:50:00,13.22,13.22,13.2,13.21,548000.0,13.22,13.22,13.2,13.21,548000.0
2013-04-02 11:55:00,13.21,13.24,13.21,13.22,360000.0,13.21,13.24,13.21,13.22,360000.0
2013-04-02 12:00:00,13.23,13.23,13.21,13.22,124000.0,13.23,13.23,13.21,13.22,124000.0
2013-04-02 12:05:00,13.22,13.25,13.22,13.25,454000.0,13.22,13.25,13.22,13.25,454000.0
2013-04-02 12:10:00,13.25,13.26,13.24,13.26,222000.0,13.25,13.26,13.24,13.26,222000.0
2013-04-02 12:15:00,13.25,13.27,13.25,13.26,290000.0,13.25,13.27,13.25,13.26,290000.0
2013-04-02 12:20:00,13.26,13.26,13.25,13.26,108000.0,13.26,13.26,13.25,13.26,108000.0
2013-04-02 12:25:00,13.26,13.26,13.25,13.25,462000.0,13.26,13.26,13.25,13.25,462000.0
2013-04-02 12:30:00,13.25,13.25,13.25,13.25,56000.0,13.25,13.25,13.25,13.25,56000.0
2013-04-02 12:35:00,13.25,13.27,13.25,13.26,216000.0,13.25,13.27,13.25,13.26,216000.0
2013-04-02 12:40:00,13.27,13.28,13.26,13.28,232000.0,13.27,13.28,13.26,13.28,232000.0
2013-04-02 12:45:00,13.27,13.28,13.26,13.28,812000.0,13.27,13.28,13.26,13.28,812000.0
2013-04-02 12:50:00,13.27,13.27,13.27,13.27,160000.0,13.27,13.27,13.27,13.27,160000.0
2013-04-02 12:55:00,13.27,13.27,13.26,13.27,184000.0,13.27,13.27,13.26,13.27,184000.0
2013-04-02 13:00:00,13.27,13.27,13.27,13.27,204000.0,13.27,13.27,13.27,13.27,204000.0
2013-04-02 13:05:00,13.27,13.27,13.26,13.27,222000.0,13.27,13.27,13.26,13.27,222000.0
2013-04-02 13:10:00,13.26,13.27,13.23,13.24,462000.0,13.26,13.27,13.23,13.24,462000.0
2013-04-02 13:15:00,13.24,13.25,13.23,13.23,132000.0,13.24,13.25,13.23,13.23,132000.0
2013-04-02 13:20:00,13.23,13.23,13.22,13.23,202000.0,13.23,13.23,13.22,13.23,202000.0
2013-04-02 13:25:00,13.22,13.22,13.22,13.22,238000.0,13.22,13.22,13.22,13.22,238000.0
2013-04-02 13:30:00,13.22,13.24,13.21,13.23,318000.0,13.22,13.24,13.21,13.23,318000.0
2013-04-02 13:35:00,13.23,13.24,13.22,13.23,152000.0,13.23,13.24,13.22,13.23,152000.0
2013-04-02 13:40:00,13.23,13.24,13.22,13.23,130000.0,13.23,13.24,13.22,13.23,130000.0
2013-04-02 13:45:00,13.23,13.25,13.23,13.24,366000.0,13.23,13.25,13.23,13.24,366000.0
2013-04-02 13:50:00,13.24,13.25,13.24,13.25,360000.0,13.24,13.25,13.24,13.25,360000.0
2013-04-02 13:55:00,13.25,13.25,13.24,13.25,192000.0,13.25,13.25,13.24,13.25,192000.0
2013-04-02 14:00:00,13.25,13.26,13.25,13.26,216000.0,13.25,13.26,13.25,13.26,216000.0
2013-04-02 14:05:00,13.26,13.27,13.25,13.26,244000.0,13.26,13.27,13.25,13.26,244000.0
2013-04-02 14:10:00,13.26,13.26,13.25,13.26,86000.0,13.26,13.26,13.25,13.26,86000.0
2013-04-02 14:15:00,13.26,13.27,13.26,13.26,564000.0,13.26,13.27,13.26,13.26,564000.0
2013-04-02 14:20:00,13.26,13.27,13.26,13.26,236000.0,13.26,13.27,13.26,13.26,236000.0
2013-04-02 14:25:00,13.26,13.26,13.25,13.25,386000.0,13.26,13.26,13.25,13.25,386000.0
2013-04-02 14:30:00,13.25,13.26,13.22,13.23,568000.0,13.25,13.26,13.22,13.23,568000.0
2013-04-02 14:35:00,13.23,13.23,13.22,13.22,412000.0,13.23,13.23,13.22,13.22,412000.0
2013-04-02 14:40:00,13.22,13.22,13.19,13.19,724000.0,13.22,13.22,13.19,13.19,724000.0
2013-04-02 14:45:00,13.2,13.21,13.19,13.2,372000.0,13.2,13.21,13.19,13.2,372000.0
2013-04-02 14:50:00,13.2,13.2,13.18,13.18,366000.0,13.2,13.2,13.18,13.18,366000.0
2013-04-02 14:55:00,13.18,13.2,13.18,13.19,414000.0,13.18,13.2,13.18,13.19,414000.0
2013-04-02 15:00:00,13.19,13.21,13.18,13.2,298000.0,13.19,13.21,13.18,13.2,298000.0
2013-04-02 15:05:00,13.2,13.21,13.19,13.2,256000.0,13.2,13.21,13.19,13.2,256000.0
2013-04-02 15:10:00,13.2,13.21,13.19,13.2,224000.0,13.2,13.21,13.19,13.2,224000.0
2013-04-02 15:15:00,13.2,13.21,13.19,13.19,246000.0,13.2,13.21,13.19,13.19,246000.0
2013-04-02 15:20:00,13.2,13.2,13.18,13.19,1008000.0,13.2,13.2,13.18,13.19,1008000.0
2013-04-02 15:25:00,13.19,13.19,13.18,13.19,274000.0,13.19,13.19,13.18,13.19,274000.0
2013-04-02 15:30:00,13.19,13.19,13.18,13.19,384000.0,13.19,13.19,13.18,13.19,384000.0
2013-04-02 15:35:00,13.19,13.19,13.17,13.17,470000.0,13.19,13.19,13.17,13.17,470000.0
2013-04-02 15:40:00,13.17,13.17,13.13,13.13,946000.0,13.17,13.17,13.13,13.13,946000.0
2013-04-02 15:45:00,13.14,13.15,13.13,13.14,820000.0,13.14,13.15,13.13,13.14,820000.0
2013-04-02 15:50:00,13.14,13.16,13.14,13.15,834000.0,13.14,13.16,13.14,13.15,834000.0
2013-04-02 15:55:00,13.15,13.17,13.15,13.17,1904000.0,13.15,13.17,13.15,13.17,1904000.0
2013-04-03 09:30:00,13.12,13.18,13.08,13.18,1432000.0,13.12,13.18,13.08,13.18,1432000.0
2013-04-03 09:35:00,13.18,13.18,13.08,13.11,1082000.0,13.18,13.18,13.08,13.11,1082000.0
2013-04-03 09:40:00,13.11,13.13,13.06,13.07,1500000.0,13.11,13.13,13.06,13.07,1500000.0
2013-04-03 09:45:00,13.07,13.09,13.07,13.07,1598000.0,13.07,13.09,13.07,13.07,1598000.0
2013-04-03 09:50:00,13.07,13.11,13.07,13.11,604000.0,13.07,13.11,13.07,13.11,604000.0
2013-04-03 09:55:00,13.11,13.12,13.1,13.12,972000.0,13.11,13.12,13.1,13.12,972000.0
2013-04-03 10:00:00,13.12,13.13,13.06,13.06,1876000.0,13.12,13.13,13.06,13.06,1876000.0
2013-04-03 10:05:00,13.06,13.09,13.05,13.09,662000.0,13.06,13.09,13.05,13.09,662000.0
2013-04-03 10:10:00,13.08,13.08,13.06,13.07,692000.0,13.08,13.08,13.06,13.07,692000.0
2013-04-03 10:15:00,13.06,13.09,13.06,13.08,238000.0,13.06,13.09,13.06,13.08,238000.0
2013-04-03 10:20:00,13.09,13.09,13.07,13.08,596000.0,13.09,13.09,13.07,13.08,596000.0
2013-04-03 10:25:00,13.08,13.11,13.08,13.11,794000.0,13.08,13.11,13.08,13.11,794000.0
2013-04-03 10:30:00,13.1,13.11,13.07,13.08,718000.0,13.1,13.11,13.07,13.08,718000.0
2013-04-03 10:35:00,13.07,13.08,13.05,13.07,326000.0,13.07,13.08,13.05,13.07,326000.0
2013-04-03 10:40:00,13.07,13.07,13.02,13.03,912000.0,13.07,13.07,13.02,13.03,912000.0
2013-04-03 10:45:00,13.03,13.05,13.03,13.03,456000.0,13.03,13.05,13.03,13.03,456000.0
2013-04-03 10:50:00,13.04,13.06,13.03,13.06,664000.0,13.04,13.06,13.03,13.06,664000.0
2013-04-03 10:55:00,13.06,13.06,13.03,13.03,636000.0,13.06,13.06,13.03,13.03,636000.0
2013-04-03 11:00:00,13.03,13.04,13.03,13.04,680000.0,13.03,13.04,13.03,13.04,680000.0
2013-04-03 11:05:00,13.03,13.04,13.02,13.02,556000.0,13.03,13.04,13.02,13.02,556000.0
2013-04-03 11:10:00,13.03,13.04,13.01,13.03,824000.0,13.03,13.04,13.01,13.03,824000.0
2013-04-03 11:15:00,13.03,13.03,13.01,13.03,334000.0,13.03,13.03,13.01,13.03,334000.0
2013-04-03 11:20:00,13.03,13.03,13.02,13.02,420000.0,13.03,13.03,13.02,13.02,420000.0
2013-04-03 11:25:00,13.02,13.02,13.01,13.01,426000.0,13.02,13.02,13.01,13.01,426000.0
2013-04-03 11:30:00,13.01,13.02,12.99,13.0,466000.0,13.01,13.02,12.99,13.0,466000.0
2013-04-03 11:35:00,13.01,13.02,12.99,13.01,488000.0,13.01,13.02,12.99,13.01,488000.0
2013-04-03 11:40:00,13.01,13.01,13.0,13.01,582000.0,13.01,13.01,13.0,13.01,582000.0
2013-04-03 11:45:00,13.01,13.02,13.0,13.02,588000.0,13.01,13.02,13.0,13.02,588000.0
2013-04-03 11:50:00,13.02,13.02,13.0,13.0,412000.0,13.02,13.02,13.0,13.0,412000.0
2013-04-03 11:55:00,13.0,13.01,12.99,13.01,484000.0,13.0,13.01,12.99,13.01,484000.0
2013-04-03 12:00:00,13.01,13.02,13.0,13.01,748000.0,13.01,13.02,13.0,13.01,748000.0
2013-04-03 12:05:00,13.01,13.01,12.99,13.0,886000.0,13.01,13.01,12.99,13.0,886000.0
2013-04-03 12:10:00,12.99,13.0,12.99,13.0,604000.0,12.99,13.0,12.99,13.0,604000.0
2013-04-03 12:15:00,13.0,13.01,12.99,13.0,298000.0,13.0,13.01,12.99,13.0,298000.0
2013-04-03 12:20:00,13.0,13.02,13.0,13.02,198000.0,13.0,13.02,13.0,13.02,198000.0
2013-04-03 12:25:00,13.01,13.02,13.0,13.0,236000.0,13.01,13.02,13.0,13.0,236000.0
2013-04-03 12:30:00,12.99,13.02,12.99,13.01,130000.0,12.99,13.02,12.99,13.01,130000.0
2013-04-03 12:35:00,13.02,13.02,13.01,13.01,176000.0,13.02,13.02,13.01,13.01,176000.0
2013-04-03 12:40:00,13.01,13.01,13.0,13.0,174000.0,13.01,13.01,13.0,13.0,174000.0
2013-04-03 12:45:00,13.0,13.01,12.98,12.98,422000.0,13.0,13.01,12.98,12.98,422000.0
2013-04-03 12:50:00,12.98,12.99,12.97,12.98,596000.0,12.98,12.99,12.97,12.98,596000.0
2013-04-03 12:55:00,12.98,12.99,12.98,12.98,84000.0,12.98,12.99,12.98,12.98,84000.0
2013-04-03 13:00:00,12.98,12.99,12.97,12.99,440000.0,12.98,12.99,12.97,12.99,440000.0
2013-04-03 13:05:00,12.99,12.99,12.97,12.99,288000.0,12.99,12.99,12.97,12.99,288000.0
2013-04-03 13:10:00,12.99,12.99,12.97,12.97,1226000.0,12.99,12.99,12.97,12.97,1226000.0
2013-04-03 13:15:00,12.97,12.98,12.97,12.97,500000.0,12.97,12.98,12.97,12.97,500000.0
2013-04-03 13:20:00,12.97,12.99,12.97,12.97,476000.0,12.97,12.99,12.97,12.97,476000.0
2013-04-03 13:25:00,12.97,12.97,12.94,12.94,572000.0,12.97,12.97,12.94,12.94,572000.0
2013-04-03 13:30:00,12.95,12.95,12.93,12.93,482000.0,12.95,12.95,12.93,12.93,482000.0
2013-04-03 13:35:00,12.94,12.94,12.92,12.93,366000.0,12.94,12.94,12.92,12.93,366000.0
2013-04-03 13:40:00,12.93,12.94,12.91,12.94,494000.0,12.93,12.94,12.91,12.94,494000.0
2013-04-03 13:45:00,12.93,12.94,12.92,12.92,336000.0,12.93,12.94,12.92,12.92,336000.0
2013-04-03 13:50:00,12.92,12.92,12.9,12.92,416000.0,12.92,12.92,12.9,12.92,416000.0
2013-04-03 13:55:00,12.92,12.92,12.9,12.91,316000.0,12.92,12.92,12.9,12.91,316000.0
2013-04-03 14:00:00,12.91,12.92,12.91,12.91,214000.0,12.91,12.92,12.91,12.91,214000.0
2013-04-03 14:05:00,12.91,12.93,12.91,12.93,330000.0,12.91,12.93,12.91,12.93,330000.0
2013-04-03 14:10:00,12.93,12.95,12.93,12.93,904000.0,12.93,12.95,12.93,12.93,904000.0
2013-04-03 14:15:00,12.93,12.95,12.92,12.94,346000.0,12.93,12.95,12.92,12.94,346000.0
2013-04-03 14:20:00,12.94,12.95,12.92,12.92,286000.0,12.94,12.95,12.92,12.92,286000.0
2013-04-03 14:25:00,12.92,12.93,12.91,12.93,260000.0,12.92,12.93,12.91,12.93,260000.0
2013-04-03 14:30:00,12.93,12.93,12.92,12.93,130000.0,12.93,12.93,12.92,12.93,130000.0
2013-04-03 14:35:00,12.93,12.95,12.93,12.93,332000.0,12.93,12.95,12.93,12.93,332000.0
2013-04-03 14:40:00,12.93,12.95,12.93,12.94,418000.0,12.93,12.95,12.93,12.94,418000.0
2013-04-03 14:45:00,12.93,12.96,12.93,12.96,476000.0,12.93,12.96,12.93,12.96,476000.0
2013-04-03 14:50:00,12.96,12.98,12.95,12.95,578000.0,12.96,12.98,12.95,12.95,578000.0
2013-04-03 14:55:00,12.95,12.96,12.95,12.95,300000.0,12.95,12.96,12.95,12.95,300000.0
2013-04-03 15:00:00,12.95,12.96,12.95,12.96,140000.0,12.95,12.96,12.95,12.96,140000.0
2013-04-03 15:05:00,12.95,12.96,12.94,12.94,336000.0,12.95,12.96,12.94,12.94,336000.0
2013-04-03 15:10:00,12.94,12.95,12.93,12.93,702000.0,12.94,12.95,12.93,12.93,702000.0
2013-04-03 15:15:00,12.93,12.93,12.92,12.93,278000.0,12.93,12.93,12.92,12.93,278000.0
2013-04-03 15:20:00,12.93,12.93,12.91,12.92,508000.0,12.93,12.93,12.91,12.92,508000.0
2013-04-03 15:25:00,12.92,12.94,12.92,12.93,324000.0,12.92,12.94,12.92,12.93,324000.0
2013-04-03 15:30:00,12.93,12.93,12.9,12.91,684000.0,12.93,12.93,12.9,12.91,684000.0
2013-04-03 15:35:00,12.91,12.91,12.89,12.9,774000.0,12.91,12.91,12.89,12.9,774000.0
2013-04-03 15:40:00,12.9,12.95,12.9,12.94,992000.0,12.9,12.95,12.9,12.94,992000.0
2013-04-03 15:45:00,12.94,12.95,12.94,12.94,818000.0,12.94,12.95,12.94,12.94,818000.0
2013-04-03 15:50:00,12.94,12.95,12.94,12.94,914000.0,12.94,12.95,12.94,12.94,914000.0
2013-04-03 15:55:00,12.95,12.97,12.94,12.95,1468000.0,12.95,12.97,12.94,12.95,1468000.0
2013-04-04 09:30:00,12.94,12.97,12.85,12.85,1240000.0,12.94,12.97,12.85,12.85,1240000.0
2013-04-04 09:35:00,12.85,12.91,12.81,12.9,1220000.0,12.85,12.91,12.81,12.9,1220000.0
2013-04-04 09:40:00,12.9,12.95,12.87,12.93,1110000.0,12.9,12.95,12.87,12.93,1110000.0
2013-04-04 09:45:00,12.93,12.97,12.91,12.92,1018000.0,12.93,12.97,12.91,12.92,1018000.0
2013-04-04 09:50:00,12.92,12.94,12.91,12.94,1266000.0,12.92,12.94,12.91,12.94,1266000.0
2013-04-04 09:55:00,12.95,13.01,12.93,12.98,2000000.0,12.95,13.01,12.93,12.98,2000000.0
2013-04-04 10:00:00,12.98,13.02,12.98,13.01,746000.0,12.98,13.02,12.98,13.01,746000.0
2013-04-04 10:05:00,13.01,13.01,12.96,12.96,1014000.0,13.01,13.01,12.96,12.96,1014000.0
2013-04-04 10:10:00,12.96,12.97,12.94,12.95,330000.0,12.96,12.97,12.94,12.95,330000.0
2013-04-04 10:15:00,12.95,12.98,12.95,12.96,196000.0,12.95,12.98,12.95,12.96,196000.0
2013-04-04 10:20:00,12.96,12.96,12.94,12.94,292000.0,12.96,12.96,12.94,12.94,292000.0
2013-04-04 10:25:00,12.94,12.94,12.88,12.91,876000.0,12.94,12.94,12.88,12.91,876000.0
2013-04-04 10:30:00,12.91,12.94,12.91,12.93,224000.0,12.91,12.94,12.91,12.93,224000.0
2013-04-04 10:35:00,12.93,12.93,12.91,12.93,452000.0,12.93,12.93,12.91,12.93,452000.0
2013-04-04 10:40:00,12.93,12.98,12.93,12.97,438000.0,12.93,12.98,12.93,12.97,438000.0
2013-04-04 10:45:00,12.96,12.98,12.96,12.97,804000.0,12.96,12.98,12.96,12.97,804000.0
2013-04-04 10:50:00,12.97,13.0,12.97,12.98,386000.0,12.97,13.0,12.97,12.98,386000.0
2013-04-04 10:55:00,12.99,12.99,12.93,12.94,326000.0,12.99,12.99,12.93,12.94,326000.0
2013-04-04 11:00:00,12.94,12.95,12.93,12.94,162000.0,12.94,12.95,12.93,12.94,162000.0
2013-04-04 11:05:00,12.93,12.96,12.93,12.96,216000.0,12.93,12.96,12.93,12.96,216000.0
2013-04-04 11:10:00,12.95,12.97,12.95,12.96,224000.0,12.95,12.97,12.95,12.96,224000.0
2013-04-04 11:15:00,12.96,12.96,12.94,12.96,130000.0,12.96,12.96,12.94,12.96,130000.0
2013-04-04 11:20:00,12.96,12.99,12.95,12.99,266000.0,12.96,12.99,12.95,12.99,266000.0
2013-04-04 11:25:00,12.99,13.01,12.99,12.99,404000.0,12.99,13.01,12.99,12.99,404000.0
2013-04-04 11:30:00,12.98,12.99,12.96,12.98,148000.0,12.98,12.99,12.96,12.98,148000.0
2013-04-04 11:35:00,12.98,12.98,12.95,12.95,208000.0,12.98,12.98,12.95,12.95,208000.0
2013-04-04 11:40:00,12.95,12.98,12.94,12.98,166000.0,12.95,12.98,12.94,12.98,166000.0
2013-04-04 11:45:00,12.98,12.99,12.97,12.97,180000.0,12.98,12.99,12.97,12.97,180000.0
2013-04-04 11:50:00,12.97,12.98,12.96,12.97,96000.0,12.97,12.98,12.96,12.97,96000.0
2013-04-04 11:55:00,12.96,12.97,12.96,12.96,70000.0,12.96,12.97,12.96,12.96,70000.0
2013-04-04 12:00:00,12.96,12.96,12.94,12.94,206000.0,12.96,12.96,12.94,12.94,206000.0
2013-04-04 12:05:00,12.94,12.95,12.9,12.92,438000.0,12.94,12.95,12.9,12.92,438000.0
2013-04-04 12:10:00,12.92,12.92,12.9,12.91,248000.0,12.92,12.92,12.9,12.91,248000.0
2013-04-04 12:15:00,12.92,12.93,12.92,12.92,128000.0,12.92,12.93,12.92,12.92,128000.0
2013-04-04 12:20:00,12.92,12.93,12.91,12.92,276000.0,12.92,12.93,12.91,12.92,276000.0
2013-04-04 12:25:00,12.92,12.93,12.91,12.92,170000.0,12.92,12.93,12.91,12.92,170000.0
2013-04-04 12:30:00,12.91,12.94,12.91,12.93,174000.0,12.91,12.94,12.91,12.93,174000.0
2013-04-04 12:35:00,12.94,12.94,12.92,12.94,198000.0,12.94,12.94,12.92,12.94,198000.0
2013-04-04 12:40:00,12.93,12.94,12.93,12.94,66000.0,12.93,12.94,12.93,12.94,66000.0
2013-04-04 12:45:00,12.94,12.94,12.93,12.93,316000.0,12.94,12.94,12.93,12.93,316000.0
2013-04-04 12:50:00,12.93,12.93,12.91,12.92,110000.0,12.93,12.93,12.91,12.92,110000.0
2013-04-04 12:55:00,12.92,12.93,12.91,12.91,126000.0,12.92,12.93,12.91,12.91,126000.0
2013-04-04 13:00:00,12.92,12.92,12.91,12.92,148000.0,12.92,12.92,12.91,12.92,148000.0
2013-04-04 13:05:00,12.92,12.92,12.89,12.89,318000.0,12.92,12.92,12.89,12.89,318000.0
2013-04-04 13:10:00,12.9,12.91,12.89,12.89,214000.0,12.9,12.91,12.89,12.89,214000.0
2013-04-04 13:15:00,12.89,12.89,12.86,12.88,410000.0,12.89,12.89,12.86,12.88,410000.0
2013-04-04 13:20:00,12.88,12.9,12.88,12.9,162000.0,12.88,12.9,12.88,12.9,162000.0
2013-04-04 13:25:00,12.9,12.91,12.89,12.91,148000.0,12.9,12.91,12.89,12.91,148000.0
2013-04-04 13:30:00,12.9,12.91,12.89,12.9,196000.0,12.9,12.91,12.89,12.9,196000.0
2013-04-04 13:35:00,12.9,12.92,12.9,12.92,318000.0,12.9,12.92,12.9,12.92,318000.0
2013-04-04 13:40:00,12.92,12.94,12.92,12.94,308000.0,12.92,12.94,12.92,12.94,308000.0
2013-04-04 13:45:00,12.94,12.94,12.93,12.94,274000.0,12.94,12.94,12.93,12.94,274000.0
2013-04-04 13:50:00,12.94,12.94,12.93,12.93,340000.0,12.94,12.94,12.93,12.93,340000.0
2013-04-04 13:55:00,12.94,12.94,12.93,12.93,108000.0,12.94,12.94,12.93,12.93,108000.0
2013-04-04 14:00:00,12.93,12.94,12.92,12.92,194000.0,12.93,12.94,12.92,12.92,194000.0
2013-04-04 14:05:00,12.92,12.94,12.92,12.94,124000.0,12.92,12.94,12.92,12.94,124000.0
2013-04-04 14:10:00,12.94,12.94,12.93,12.94,234000.0,12.94,12.94,12.93,12.94,234000.0
2013-04-04 14:15:00,12.93,12.95,12.93,12.95,298000.0,12.93,12.95,12.93,12.95,298000.0
2013-04-04 14:20:00,12.95,12.96,12.94,12.95,188000.0,12.95,12.96,12.94,12.95,188000.0
2013-04-04 14:25:00,12.95,12.96,12.95,12.95,234000.0,12.95,12.96,12.95,12.95,234000.0
2013-04-04 14:30:00,12.95,12.97,12.95,12.96,338000.0,12.95,12.97,12.95,12.96,338000.0
2013-04-04 14:35:00,12.96,12.97,12.94,12.95,232000.0,12.96,12.97,12.94,12.95,232000.0
2013-04-04 14:40:00,12.95,12.96,12.94,12.94,334000.0,12.95,12.96,12.94,12.94,334000.0
2013-04-04 14:45:00,12.94,12.94,12.91,12.92,496000.0,12.94,12.94,12.91,12.92,496000.0
2013-04-04 14:50:00,12.92,12.93,12.91,12.91,92000.0,12.92,12.93,12.91,12.91,92000.0
2013-04-04 14:55:00,12.91,12.91,12.88,12.88,448000.0,12.91,12.91,12.88,12.88,448000.0
2013-04-04 15:00:00,12.89,12.91,12.87,12.9,364000.0,12.89,12.91,12.87,12.9,364000.0
2013-04-04 15:05:00,12.91,12.92,12.9,12.92,182000.0,12.91,12.92,12.9,12.92,182000.0
2013-04-04 15:10:00,12.92,12.94,12.91,12.93,234000.0,12.92,12.94,12.91,12.93,234000.0
2013-04-04 15:15:00,12.93,12.93,12.9,12.91,246000.0,12.93,12.93,12.9,12.91,246000.0
2013-04-04 15:20:00,12.91,12.92,12.9,12.92,352000.0,12.91,12.92,12.9,12.92,352000.0
2013-04-04 15:25:00,12.92,12.94,12.91,12.91,192000.0,12.92,12.94,12.91,12.91,192000.0
2013-04-04 15:30:00,12.92,12.94,12.91,12.93,160000.0,12.92,12.94,12.91,12.93,160000.0
2013-04-04 15:35:00,12.93,12.96,12.93,12.95,380000.0,12.93,12.96,12.93,12.95,380000.0
2013-04-04 15:40:00,12.95,12.96,12.94,12.94,636000.0,12.95,12.96,12.94,12.94,636000.0
2013-04-04 15:45:00,12.95,12.96,12.94,12.95,304000.0,12.95,12.96,12.94,12.95,304000.0
2013-04-04 15:50:00,12.95,12.96,12.95,12.96,520000.0,12.95,12.96,12.95,12.96,520000.0
2013-04-04 15:55:00,12.96,12.97,12.95,12.95,1032000.0,12.96,12.97,12.95,12.95,1032000.0
2013-04-05 09:30:00,12.8,12.8,12.72,12.78,4644000.0,12.8,12.8,12.72,12.78,4644000.0
2013-04-05 09:35:00,12.78,12.78,12.71,12.73,2904000.0,12.78,12.78,12.71,12.73,2904000.0
2013-04-05 09:40:00,12.73,12.77,12.72,12.77,1960000.0,12.73,12.77,12.72,12.77,1960000.0
2013-04-05 09:45:00,12.77,12.8,12.74,12.79,2852000.0,12.77,12.8,12.74,12.79,2852000.0
2013-04-05 09:50:00,12.79,12.79,12.75,12.75,3364000.0,12.79,12.79,12.75,12.75,3364000.0
2013-04-05 09:55:00,12.76,12.78,12.75,12.76,1680000.0,12.76,12.78,12.75,12.76,1680000.0
2013-04-05 10:00:00,12.76,12.77,12.74,12.76,2792000.0,12.76,12.77,12.74,12.76,2792000.0
2013-04-05 10:05:00,12.76,12.77,12.72,12.74,2332000.0,12.76,12.77,12.72,12.74,2332000.0
2013-04-05 10:10:00,12.73,12.76,12.72,12.73,4944000.0,12.73,12.76,12.72,12.73,4944000.0
2013-04-05 10:15:00,12.73,12.73,12.69,12.69,3144000.0,12.73,12.73,12.69,12.69,3144000.0
2013-04-05 10:20:00,12.69,12.73,12.68,12.71,1544000.0,12.69,12.73,12.68,12.71,1544000.0
2013-04-05 10:25:00,12.71,12.73,12.7,12.72,1704000.0,12.71,12.73,12.7,12.72,1704000.0
2013-04-05 10:30:00,12.72,12.75,12.72,12.74,1680000.0,12.72,12.75,12.72,12.74,1680000.0
2013-04-05 10:35:00,12.73,12.74,12.72,12.73,520000.0,12.73,12.74,12.72,12.73,520000.0
2013-04-05 10:40:00,12.74,12.74,12.7,12.72,1196000.0,12.74,12.74,12.7,12.72,1196000.0
2013-04-05 10:45:00,12.72,12.73,12.71,12.72,624000.0,12.72,12.73,12.71,12.72,624000.0
2013-04-05 10:50:00,12.72,12.77,12.72,12.77,1556000.0,12.72,12.77,12.72,12.77,1556000.0
2013-04-05 10:55:00,12.77,12.77,12.74,12.74,812000.0,12.77,12.77,12.74,12.74,812000.0
2013-04-05 11:00:00,12.74,12.78,12.74,12.77,2080000.0,12.74,12.78,12.74,12.77,2080000.0
2013-04-05 11:05:00,12.76,12.79,12.76,12.77,1076000.0,12.76,12.79,12.76,12.77,1076000.0
2013-04-05 11:10:00,12.77,12.78,12.76,12.77,568000.0,12.77,12.78,12.76,12.77,568000.0
2013-04-05 11:15:00,12.78,12.78,12.77,12.77,592000.0,12.78,12.78,12.77,12.77,592000.0
2013-04-05 11:20:00,12.77,12.78,12.75,12.78,448000.0,12.77,12.78,12.75,12.78,448000.0
2013-04-05 11:25:00,12.78,12.79,12.76,12.76,528000.0,12.78,12.79,12.76,12.76,528000.0
2013-04-05 11:30:00,12.76,12.77,12.75,12.76,592000.0,12.76,12.77,12.75,12.76,592000.0
2013-04-05 11:35:00,12.77,12.78,12.75,12.75,412000.0,12.77,12.78,12.75,12.75,412000.0
2013-04-05 11:40:00,12.75,12.79,12.75,12.78,832000.0,12.75,12.79,12.75,12.78,832000.0
2013-04-05 11:45:00,12.78,12.81,12.78,12.8,1300000.0,12.78,12.81,12.78,12.8,1300000.0
2013-04-05 11:50:00,12.81,12.81,12.76,12.78,1200000.0,12.81,12.81,12.76,12.78,1200000.0
2013-04-05 11:55:00,12.78,12.78,12.75,12.75,1076000.0,12.78,12.78,12.75,12.75,1076000.0
2013-04-05 12:00:00,12.75,12.76,12.74,12.75,844000.0,12.75,12.76,12.74,12.75,844000.0
2013-04-05 12:05:00,12.75,12.77,12.75,12.75,904000.0,12.75,12.77,12.75,12.75,904000.0
2013-04-05 12:10:00,12.75,12.76,12.75,12.76,804000.0,12.75,12.76,12.75,12.76,804000.0
2013-04-05 12:15:00,12.76,12.77,12.75,12.76,740000.0,12.76,12.77,12.75,12.76,740000.0
2013-04-05 12:20:00,12.75,12.76,12.73,12.74,664000.0,12.75,12.76,12.73,12.74,664000.0
2013-04-05 12:25:00,12.74,12.74,12.73,12.74,588000.0,12.74,12.74,12.73,12.74,588000.0
2013-04-05 12:30:00,12.74,12.76,12.74,12.76,360000.0,12.74,12.76,12.74,12.76,360000.0
2013-04-05 12:35:00,12.76,12.76,12.74,12.74,340000.0,12.76,12.76,12.74,12.74,340000.0
2013-04-05 12:40:00,12.75,12.75,12.74,12.75,232000.0,12.75,12.75,12.74,12.75,232000.0
2013-04-05 12:45:00,12.75,12.76,12.74,12.75,520000.0,12.75,12.76,12.74,12.75,520000.0
2013-04-05 12:50:00,12.75,12.75,12.74,12.74,848000.0,12.75,12.75,12.74,12.74,848000.0
2013-04-05 12:55:00,12.75,12.76,12.74,12.75,972000.0,12.75,12.76,12.74,12.75,972000.0
2013-04-05 13:00:00,12.75,12.76,12.74,12.75,328000.0,12.75,12.76,12.74,12.75,328000.0
2013-04-05 13:05:00,12.75,12.76,12.75,12.76,1100000.0,12.75,12.76,12.75,12.76,1100000.0
2013-04-05 13:10:00,12.76,12.76,12.75,12.75,752000.0,12.76,12.76,12.75,12.75,752000.0
2013-04-05 13:15:00,12.75,12.76,12.75,12.75,628000.0,12.75,12.76,12.75,12.75,628000.0
2013-04-05 13:20:00,12.75,12.76,12.74,12.75,492000.0,12.75,12.76,12.74,12.75,492000.0
2013-04-05 13:25:00,12.76,12.76,12.75,12.76,980000.0,12.76,12.76,12.75,12.76,980000.0
2013-04-05 13:30:00,12.76,12.77,12.75,12.75,632000.0,12.76,12.77,12.75,12.75,632000.0
2013-04-05 13:35:00,12.75,12.76,12.74,12.76,1116000.0,12.75,12.76,12.74,12.76,1116000.0
2013-04-05 13:40:00,12.76,12.76,12.75,12.75,284000.0,12.76,12.76,12.75,12.75,284000.0
2013-04-05 13:45:00,12.76,12.76,12.75,12.75,776000.0,12.76,12.76,12.75,12.75,776000.0
2013-04-05 13:50:00,12.75,12.76,12.74,12.75,1996000.0,12.75,12.76,12.74,12.75,1996000.0
2013-04-05 13:55:00,12.75,12.75,12.72,12.72,1408000.0,12.75,12.75,12.72,12.72,1408000.0
2013-04-05 14:00:00,12.73,12.74,12.72,12.73,684000.0,12.73,12.74,12.72,12.73,684000.0
2013-04-05 14:05:00,12.73,12.74,12.73,12.74,440000.0,12.73,12.74,12.73,12.74,440000.0
2013-04-05 14:10:00,12.74,12.74,12.72,12.73,288000.0,12.74,12.74,12.72,12.73,288000.0
2013-04-05 14:15:00,12.72,12.73,12.72,12.73,504000.0,12.72,12.73,12.72,12.73,504000.0
2013-04-05 14:20:00,12.73,12.75,12.73,12.74,716000.0,12.73,12.75,12.73,12.74,716000.0
2013-04-05 14:25:00,12.75,12.76,12.75,12.76,716000.0,12.75,12.76,12.75,12.76,716000.0
2013-04-05 14:30:00,12.75,12.76,12.75,12.76,1036000.0,12.75,12.76,12.75,12.76,1036000.0
2013-04-05 14:35:00,12.76,12.78,12.75,12.75,1388000.0,12.76,12.78,12.75,12.75,1388000.0
2013-04-05 14:40:00,12.74,12.75,12.73,12.74,772000.0,12.74,12.75,12.73,12.74,772000.0
2013-04-05 14:45:00,12.74,12.75,12.73,12.75,672000.0,12.74,12.75,12.73,12.75,672000.0
2013-04-05 14:50:00,12.75,12.75,12.74,12.75,328000.0,12.75,12.75,12.74,12.75,328000.0
2013-04-05 14:55:00,12.74,12.76,12.74,12.75,432000.0,12.74,12.76,12.74,12.75,432000.0
2013-04-05 15:00:00,12.75,12.75,12.73,12.74,824000.0,12.75,12.75,12.73,12.74,824000.0
2013-04-05 15:05:00,12.74,12.75,12.74,12.74,500000.0,12.74,12.75,12.74,12.74,500000.0
2013-04-05 15:10:00,12.74,12.75,12.73,12.73,672000.0,12.74,12.75,12.73,12.73,672000.0
2013-04-05 15:15:00,12.73,12.74,12.73,12.73,628000.0,12.73,12.74,12.73,12.73,628000.0
2013-04-05 15:20:00,12.73,12.73,12.71,12.73,1120000.0,12.73,12.73,12.71,12.73,1120000.0
2013-04-05 15:25:00,12.73,12.73,12.72,12.73,796000.0,12.73,12.73,12.72,12.73,796000.0
2013-04-05 15:30:00,12.73,12.73,12.72,12.72,1164000.0,12.73,12.73,12.72,12.72,1164000.0
2013-04-05 15:35:00,12.72,12.76,12.72,12.75,1828000.0,12.72,12.76,12.72,12.75,1828000.0
2013-04-05 15:40:00,12.75,12.77,12.75,12.76,1412000.0,12.75,12.77,12.75,12.76,1412000.0
2013-04-05 15:45:00,12.76,12.79,12.76,12.79,2116000.0,12.76,12.79,12.76,12.79,2116000.0
2013-04-05 15:50:00,12.79,12.79,12.77,12.77,2236000.0,12.79,12.79,12.77,12.77,2236000.0
2013-04-05 15:55:00,12.77,12.8,12.77,12.77,3732000.0,12.77,12.8,12.77,12.77,3732000.0
2013-04-08 09:30:00,12.8,12.91,12.79,12.91,2298000.0,12.8,12.91,12.79,12.91,2298000.0
2013-04-08 09:35:00,12.9,12.92,12.89,12.9,1450000.0,12.9,12.92,12.89,12.9,1450000.0
2013-04-08 09:40:00,12.9,12.91,12.84,12.85,1032000.0,12.9,12.91,12.84,12.85,1032000.0
2013-04-08 09:45:00,12.85,12.89,12.83,12.87,922000.0,12.85,12.89,12.83,12.87,922000.0
2013-04-08 09:50:00,12.86,12.9,12.86,12.88,1970000.0,12.86,12.9,12.86,12.88,1970000.0
2013-04-08 09:55:00,12.89,12.94,12.89,12.93,2000000.0,12.89,12.94,12.89,12.93,2000000.0
2013-04-08 10:00:00,12.93,12.93,12.89,12.91,978000.0,12.93,12.93,12.89,12.91,978000.0
2013-04-08 10:05:00,12.91,12.96,12.9,12.96,1190000.0,12.91,12.96,12.9,12.96,1190000.0
2013-04-08 10:10:00,12.97,12.98,12.95,12.97,1678000.0,12.97,12.98,12.95,12.97,1678000.0
2013-04-08 10:15:00,12.97,12.98,12.93,12.93,1334000.0,12.97,12.98,12.93,12.93,1334000.0
2013-04-08 10:20:00,12.94,12.94,12.91,12.91,648000.0,12.94,12.94,12.91,12.91,648000.0
2013-04-08 10:25:00,12.91,12.92,12.89,12.92,658000.0,12.91,12.92,12.89,12.92,658000.0
2013-04-08 10:30:00,12.92,12.92,12.88,12.89,702000.0,12.92,12.92,12.88,12.89,702000.0
2013-04-08 10:35:00,12.89,12.92,12.88,12.9,376000.0,12.89,12.92,12.88,12.9,376000.0
2013-04-08 10:40:00,12.9,12.9,12.88,12.89,334000.0,12.9,12.9,12.88,12.89,334000.0
2013-04-08 10:45:00,12.89,12.9,12.88,12.89,646000.0,12.89,12.9,12.88,12.89,646000.0
2013-04-08 10:50:00,12.88,12.89,12.83,12.84,1202000.0,12.88,12.89,12.83,12.84,1202000.0
2013-04-08 10:55:00,12.84,12.87,12.84,12.87,516000.0,12.84,12.87,12.84,12.87,516000.0
2013-04-08 11:00:00,12.86,12.88,12.85,12.86,542000.0,12.86,12.88,12.85,12.86,542000.0
2013-04-08 11:05:00,12.86,12.86,12.84,12.85,504000.0,12.86,12.86,12.84,12.85,504000.0
2013-04-08 11:10:00,12.85,12.87,12.84,12.86,290000.0,12.85,12.87,12.84,12.86,290000.0
2013-04-08 11:15:00,12.86,12.87,12.84,12.85,176000.0,12.86,12.87,12.84,12.85,176000.0
2013-04-08 11:20:00,12.85,12.88,12.85,12.88,262000.0,12.85,12.88,12.85,12.88,262000.0
2013-04-08 11:25:00,12.88,12.88,12.86,12.86,132000.0,12.88,12.88,12.86,12.86,132000.0
2013-04-08 11:30:00,12.87,12.87,12.85,12.85,336000.0,12.87,12.87,12.85,12.85,336000.0
2013-04-08 11:35:00,12.85,12.86,12.84,12.86,302000.0,12.85,12.86,12.84,12.86,302000.0
2013-04-08 11:40:00,12.86,12.87,12.84,12.85,510000.0,12.86,12.87,12.84,12.85,510000.0
2013-04-08 11:45:00,12.85,12.87,12.83,12.84,332000.0,12.85,12.87,12.83,12.84,332000.0
2013-04-08 11:50:00,12.84,12.85,12.82,12.83,364000.0,12.84,12.85,12.82,12.83,364000.0
2013-04-08 11:55:00,12.83,12.84,12.82,12.82,232000.0,12.83,12.84,12.82,12.82,232000.0
2013-04-08 12:00:00,12.82,12.83,12.81,12.82,214000.0,12.82,12.83,12.81,12.82,214000.0
2013-04-08 12:05:00,12.82,12.82,12.81,12.82,238000.0,12.82,12.82,12.81,12.82,238000.0
2013-04-08 12:10:00,12.81,12.82,12.8,12.81,362000.0,12.81,12.82,12.8,12.81,362000.0
2013-04-08 12:15:00,12.81,12.81,12.78,12.79,712000.0,12.81,12.81,12.78,12.79,712000.0
2013-04-08 12:20:00,12.79,12.81,12.79,12.81,258000.0,12.79,12.81,12.79,12.81,258000.0
2013-04-08 12:25:00,12.8,12.82,12.8,12.8,332000.0,12.8,12.82,12.8,12.8,332000.0
2013-04-08 12:30:00,12.81,12.82,12.8,12.81,162000.0,12.81,12.82,12.8,12.81,162000.0
2013-04-08 12:35:00,12.82,12.83,12.81,12.83,276000.0,12.82,12.83,12.81,12.83,276000.0
2013-04-08 12:40:00,12.83,12.83,12.82,12.82,122000.0,12.83,12.83,12.82,12.82,122000.0
2013-04-08 12:45:00,12.82,12.82,12.82,12.82,84000.0,12.82,12.82,12.82,12.82,84000.0
2013-04-08 12:50:00,12.82,12.85,12.82,12.84,616000.0,12.82,12.85,12.82,12.84,616000.0
2013-04-08 12:55:00,12.84,12.84,12.83,12.83,192000.0,12.84,12.84,12.83,12.83,192000.0
2013-04-08 13:00:00,12.83,12.84,12.83,12.83,206000.0,12.83,12.84,12.83,12.83,206000.0
2013-04-08 13:05:00,12.83,12.83,12.81,12.81,366000.0,12.83,12.83,12.81,12.81,366000.0
2013-04-08 13:10:00,12.81,12.83,12.8,12.82,534000.0,12.81,12.83,12.8,12.82,534000.0
2013-04-08 13:15:00,12.82,12.83,12.8,12.82,476000.0,12.82,12.83,12.8,12.82,476000.0
2013-04-08 13:20:00,12.82,12.84,12.82,12.84,326000.0,12.82,12.84,12.82,12.84,326000.0
2013-04-08 13:25:00,12.84,12.84,12.83,12.83,136000.0,12.84,12.84,12.83,12.83,136000.0
2013-04-08 13:30:00,12.83,12.85,12.83,12.83,230000.0,12.83,12.85,12.83,12.83,230000.0
2013-04-08 13:35:00,12.83,12.83,12.82,12.82,226000.0,12.83,12.83,12.82,12.82,226000.0
2013-04-08 13:40:00,12.83,12.85,12.83,12.84,180000.0,12.83,12.85,12.83,12.84,180000.0
2013-04-08 13:45:00,12.84,12.88,12.84,12.87,736000.0,12.84,12.88,12.84,12.87,736000.0
2013-04-08 13:50:00,12.87,12.87,12.85,12.86,558000.0,12.87,12.87,12.85,12.86,558000.0
2013-04-08 13:55:00,12.86,12.88,12.86,12.86,232000.0,12.86,12.88,12.86,12.86,232000.0
2013-04-08 14:00:00,12.87,12.88,12.87,12.88,170000.0,12.87,12.88,12.87,12.88,170000.0
2013-04-08 14:05:00,12.88,12.9,12.88,12.88,374000.0,12.88,12.9,12.88,12.88,374000.0
2013-04-08 14:10:00,12.88,12.91,12.88,12.89,402000.0,12.88,12.91,12.88,12.89,402000.0
2013-04-08 14:15:00,12.89,12.89,12.87,12.88,212000.0,12.89,12.89,12.87,12.88,212000.0
2013-04-08 14:20:00,12.88,12.88,12.87,12.88,136000.0,12.88,12.88,12.87,12.88,136000.0
2013-04-08 14:25:00,12.88,12.88,12.88,12.88,176000.0,12.88,12.88,12.88,12.88,176000.0
2013-04-08 14:30:00,12.88,12.88,12.87,12.88,110000.0,12.88,12.88,12.87,12.88,110000.0
2013-04-08 14:35:00,12.88,12.88,12.87,12.87,214000.0,12.88,12.88,12.87,12.87,214000.0
2013-04-08 14:40:00,12.87,12.87,12.86,12.86,158000.0,12.87,12.87,12.86,12.86,158000.0
2013-04-08 14:45:00,12.86,12.89,12.86,12.87,476000.0,12.86,12.89,12.86,12.87,476000.0
2013-04-08 14:50:00,12.88,12.89,12.87,12.88,406000.0,12.88,12.89,12.87,12.88,406000.0
2013-04-08 14:55:00,12.88,12.88,12.87,12.87,86000.0,12.88,12.88,12.87,12.87,86000.0
2013-04-08 15:00:00,12.87,12.89,12.87,12.88,128000.0,12.87,12.89,12.87,12.88,128000.0
2013-04-08 15:05:00,12.89,12.9,12.88,12.9,2108000.0,12.89,12.9,12.88,12.9,2108000.0
2013-04-08 15:10:00,12.9,12.93,12.9,12.93,574000.0,12.9,12.93,12.9,12.93,574000.0
2013-04-08 15:15:00,12.93,12.93,12.91,12.91,212000.0,12.93,12.93,12.91,12.91,212000.0
2013-04-08 15:20:00,12.91,12.91,12.9,12.91,194000.0,12.91,12.91,12.9,12.91,194000.0
2013-04-08 15:25:00,12.91,12.92,12.9,12.91,364000.0,12.91,12.92,12.9,12.91,364000.0
2013-04-08 15:30:00,12.91,12.92,12.91,12.91,340000.0,12.91,12.92,12.91,12.91,340000.0
2013-04-08 15:35:00,12.91,12.92,12.9,12.91,216000.0,12.91,12.92,12.9,12.91,216000.0
2013-04-08 15:40:00,12.91,12.92,12.9,12.91,348000.0,12.91,12.92,12.9,12.91,348000.0
2013-04-08 15:45:00,12.91,12.91,12.9,12.91,428000.0,12.91,12.91,12.9,12.91,428000.0
2013-04-08 15:50:00,12.91,12.92,12.91,12.92,740000.0,12.91,12.92,12.91,12.92,740000.0
2013-04-08 15:55:00,12.92,12.95,12.92,12.95,1600000.0,12.92,12.95,12.92,12.95,1600000.0
2013-04-09 09:30:00,12.94,12.99,12.85,12.85,1448000.0,12.94,12.99,12.85,12.85,1448000.0
2013-04-09 09:35:00,12.86,12.89,12.86,12.87,758000.0,12.86,12.89,12.86,12.87,758000.0
2013-04-09 09:40:00,12.87,12.89,12.86,12.88,834000.0,12.87,12.89,12.86,12.88,834000.0
2013-04-09 09:45:00,12.88,12.92,12.86,12.89,1082000.0,12.88,12.92,12.86,12.89,1082000.0
2013-04-09 09:50:00,12.89,12.89,12.87,12.89,406000.0,12.89,12.89,12.87,12.89,406000.0
2013-04-09 09:55:00,12.88,12.9,12.85,12.87,1954000.0,12.88,12.9,12.85,12.87,1954000.0
2013-04-09 10:00:00,12.87,12.94,12.87,12.92,670000.0,12.87,12.94,12.87,12.92,670000.0
2013-04-09 10:05:00,12.92,12.97,12.91,12.94,934000.0,12.92,12.97,12.91,12.94,934000.0
2013-04-09 10:10:00,12.94,12.96,12.93,12.94,878000.0,12.94,12.96,12.93,12.94,878000.0
2013-04-09 10:15:00,12.94,12.98,12.94,12.96,868000.0,12.94,12.98,12.94,12.96,868000.0
2013-04-09 10:20:00,12.96,13.01,12.96,13.01,766000.0,12.96,13.01,12.96,13.01,766000.0
2013-04-09 10:25:00,13.01,13.01,12.99,13.01,750000.0,13.01,13.01,12.99,13.01,750000.0
2013-04-09 10:30:00,13.0,13.01,12.98,13.0,410000.0,13.0,13.01,12.98,13.0,410000.0
2013-04-09 10:35:00,13.0,13.01,12.99,12.99,1008000.0,13.0,13.01,12.99,12.99,1008000.0
2013-04-09 10:40:00,12.99,13.01,12.97,12.97,618000.0,12.99,13.01,12.97,12.97,618000.0
2013-04-09 10:45:00,12.97,12.98,12.94,12.96,636000.0,12.97,12.98,12.94,12.96,636000.0
2013-04-09 10:50:00,12.96,12.96,12.93,12.94,394000.0,12.96,12.96,12.93,12.94,394000.0
2013-04-09 10:55:00,12.94,12.94,12.93,12.94,192000.0,12.94,12.94,12.93,12.94,192000.0
2013-04-09 11:00:00,12.94,12.96,12.93,12.94,486000.0,12.94,12.96,12.93,12.94,486000.0
2013-04-09 11:05:00,12.94,12.97,12.94,12.96,470000.0,12.94,12.97,12.94,12.96,470000.0
2013-04-09 11:10:00,12.97,12.99,12.96,12.97,314000.0,12.97,12.99,12.96,12.97,314000.0
2013-04-09 11:15:00,12.97,12.99,12.94,12.96,1096000.0,12.97,12.99,12.94,12.96,1096000.0
2013-04-09 11:20:00,12.95,12.99,12.94,12.98,720000.0,12.95,12.99,12.94,12.98,720000.0
2013-04-09 11:25:00,12.97,13.0,12.97,12.99,572000.0,12.97,13.0,12.97,12.99,572000.0
2013-04-09 11:30:00,12.99,13.0,12.98,12.99,648000.0,12.99,13.0,12.98,12.99,648000.0
2013-04-09 11:35:00,13.0,13.0,12.98,12.99,376000.0,13.0,13.0,12.98,12.99,376000.0
2013-04-09 11:40:00,12.98,13.0,12.98,12.99,164000.0,12.98,13.0,12.98,12.99,164000.0
2013-04-09 11:45:00,12.99,13.0,12.99,12.99,356000.0,12.99,13.0,12.99,12.99,356000.0
2013-04-09 11:50:00,12.99,13.0,12.99,13.0,52000.0,12.99,13.0,12.99,13.0,52000.0
2013-04-09 11:55:00,13.0,13.05,13.0,13.05,658000.0,13.0,13.05,13.0,13.05,658000.0
2013-04-09 12:00:00,13.05,13.07,13.04,13.05,766000.0,13.05,13.07,13.04,13.05,766000.0
2013-04-09 12:05:00,13.05,13.06,13.04,13.04,286000.0,13.05,13.06,13.04,13.04,286000.0
2013-04-09 12:10:00,13.05,13.09,13.04,13.08,686000.0,13.05,13.09,13.04,13.08,686000.0
2013-04-09 12:15:00,13.08,13.09,13.07,13.07,202000.0,13.08,13.09,13.07,13.07,202000.0
2013-04-09 12:20:00,13.07,13.08,13.06,13.06,362000.0,13.07,13.08,13.06,13.06,362000.0
2013-04-09 12:25:00,13.06,13.08,13.05,13.08,236000.0,13.06,13.08,13.05,13.08,236000.0
2013-04-09 12:30:00,13.08,13.09,13.07,13.07,196000.0,13.08,13.09,13.07,13.07,196000.0
2013-04-09 12:35:00,13.07,13.08,13.05,13.06,136000.0,13.07,13.08,13.05,13.06,136000.0
2013-04-09 12:40:00,13.05,13.06,13.04,13.05,144000.0,13.05,13.06,13.04,13.05,144000.0
2013-04-09 12:45:00,13.05,13.06,13.04,13.05,250000.0,13.05,13.06,13.04,13.05,250000.0
2013-04-09 12:50:00,13.04,13.05,13.04,13.05,216000.0,13.04,13.05,13.04,13.05,216000.0
2013-04-09 12:55:00,13.05,13.05,13.03,13.04,172000.0,13.05,13.05,13.03,13.04,172000.0
2013-04-09 13:00:00,13.04,13.05,13.03,13.04,320000.0,13.04,13.05,13.03,13.04,320000.0
2013-04-09 13:05:00,13.04,13.04,13.04,13.04,96000.0,13.04,13.04,13.04,13.04,96000.0
2013-04-09 13:10:00,13.04,13.04,13.04,13.04,54000.0,13.04,13.04,13.04,13.04,54000.0
2013-04-09 13:15:00,13.04,13.07,13.04,13.07,616000.0,13.04,13.07,13.04,13.07,616000.0
2013-04-09 13:20:00,13.07,13.07,13.06,13.07,154000.0,13.07,13.07,13.06,13.07,154000.0
2013-04-09 13:25:00,13.07,13.1,13.07,13.08,512000.0,13.07,13.1,13.07,13.08,512000.0
2013-04-09 13:30:00,13.09,13.09,13.08,13.08,206000.0,13.09,13.09,13.08,13.08,206000.0
2013-04-09 13:35:00,13.08,13.09,13.07,13.07,292000.0,13.08,13.09,13.07,13.07,292000.0
2013-04-09 13:40:00,13.07,13.09,13.07,13.08,220000.0,13.07,13.09,13.07,13.08,220000.0
2013-04-09 13:45:00,13.08,13.09,13.08,13.09,228000.0,13.08,13.09,13.08,13.09,228000.0
2013-04-09 13:50:00,13.09,13.09,13.07,13.08,138000.0,13.09,13.09,13.07,13.08,138000.0
2013-04-09 13:55:00,13.08,13.09,13.07,13.07,118000.0,13.08,13.09,13.07,13.07,118000.0
2013-04-09 14:00:00,13.08,13.09,13.08,13.09,338000.0,13.08,13.09,13.08,13.09,338000.0
2013-04-09 14:05:00,13.09,13.09,13.08,13.09,172000.0,13.09,13.09,13.08,13.09,172000.0
2013-04-09 14:10:00,13.09,13.09,13.07,13.08,168000.0,13.09,13.09,13.07,13.08,168000.0
2013-04-09 14:15:00,13.09,13.11,13.08,13.11,674000.0,13.09,13.11,13.08,13.11,674000.0
2013-04-09 14:20:00,13.11,13.12,13.1,13.11,294000.0,13.11,13.12,13.1,13.11,294000.0
2013-04-09 14:25:00,13.11,13.12,13.1,13.1,770000.0,13.11,13.12,13.1,13.1,770000.0
2013-04-09 14:30:00,13.1,13.11,13.1,13.1,368000.0,13.1,13.11,13.1,13.1,368000.0
2013-04-09 14:35:00,13.1,13.11,13.09,13.09,154000.0,13.1,13.11,13.09,13.09,154000.0
2013-04-09 14:40:00,13.09,13.13,13.09,13.12,634000.0,13.09,13.13,13.09,13.12,634000.0
2013-04-09 14:45:00,13.11,13.13,13.11,13.12,632000.0,13.11,13.13,13.11,13.12,632000.0
2013-04-09 14:50:00,13.12,13.12,13.1,13.1,262000.0,13.12,13.12,13.1,13.1,262000.0
2013-04-09 14:55:00,13.1,13.11,13.1,13.1,256000.0,13.1,13.11,13.1,13.1,256000.0
2013-04-09 15:00:00,13.1,13.11,13.09,13.1,312000.0,13.1,13.11,13.09,13.1,312000.0
2013-04-09 15:05:00,13.1,13.11,13.08,13.09,362000.0,13.1,13.11,13.08,13.09,362000.0
2013-04-09 15:10:00,13.09,13.1,13.08,13.1,434000.0,13.09,13.1,13.08,13.1,434000.0
2013-04-09 15:15:00,13.1,13.1,13.09,13.09,248000.0,13.1,13.1,13.09,13.09,248000.0
2013-04-09 15:20:00,13.09,13.09,13.08,13.08,598000.0,13.09,13.09,13.08,13.08,598000.0
2013-04-09 15:25:00,13.08,13.08,13.06,13.07,280000.0,13.08,13.08,13.06,13.07,280000.0
2013-04-09 15:30:00,13.07,13.09,13.07,13.08,368000.0,13.07,13.09,13.07,13.08,368000.0
2013-04-09 15:35:00,13.08,13.09,13.06,13.07,404000.0,13.08,13.09,13.06,13.07,404000.0
2013-04-09 15:40:00,13.07,13.08,13.07,13.07,490000.0,13.07,13.08,13.07,13.07,490000.0
2013-04-09 15:45:00,13.07,13.09,13.07,13.08,542000.0,13.07,13.09,13.07,13.08,542000.0
2013-04-09 15:50:00,13.08,13.08,13.07,13.08,754000.0,13.08,13.08,13.07,13.08,754000.0
2013-04-09 15:55:00,13.08,13.1,13.05,13.06,1942000.0,13.08,13.1,13.05,13.06,1942000.0
2013-04-10 09:30:00,13.07,13.1,13.04,13.05,2120000.0,13.07,13.1,13.04,13.05,2120000.0
2013-04-10 09:35:00,13.05,13.05,12.99,12.99,2260000.0,13.05,13.05,12.99,12.99,2260000.0
2013-04-10 09:40:00,12.99,13.03,12.97,13.02,930000.0,12.99,13.03,12.97,13.02,930000.0
2013-04-10 09:45:00,13.02,13.03,12.98,13.02,636000.0,13.02,13.03,12.98,13.02,636000.0
2013-04-10 09:50:00,13.02,13.03,13.0,13.03,1108000.0,13.02,13.03,13.0,13.03,1108000.0
2013-04-10 09:55:00,13.03,13.06,13.03,13.06,690000.0,13.03,13.06,13.03,13.06,690000.0
2013-04-10 10:00:00,13.06,13.1,13.05,13.09,888000.0,13.06,13.1,13.05,13.09,888000.0
2013-04-10 10:05:00,13.09,13.13,13.09,13.13,850000.0,13.09,13.13,13.09,13.13,850000.0
2013-04-10 10:10:00,13.13,13.14,13.1,13.11,1184000.0,13.13,13.14,13.1,13.11,1184000.0
2013-04-10 10:15:00,13.11,13.13,13.08,13.09,1406000.0,13.11,13.13,13.08,13.09,1406000.0
2013-04-10 10:20:00,13.09,13.09,13.07,13.09,426000.0,13.09,13.09,13.07,13.09,426000.0
2013-04-10 10:25:00,13.09,13.11,13.08,13.1,356000.0,13.09,13.11,13.08,13.1,356000.0
2013-04-10 10:30:00,13.1,13.13,13.09,13.12,720000.0,13.1,13.13,13.09,13.12,720000.0
2013-04-10 10:35:00,13.12,13.14,13.11,13.13,596000.0,13.12,13.14,13.11,13.13,596000.0
2013-04-10 10:40:00,13.13,13.16,13.13,13.15,912000.0,13.13,13.16,13.13,13.15,912000.0
2013-04-10 10:45:00,13.15,13.15,13.12,13.12,344000.0,13.15,13.15,13.12,13.12,344000.0
2013-04-10 10:50:00,13.12,13.13,13.11,13.13,1120000.0,13.12,13.13,13.11,13.13,1120000.0
2013-04-10 10:55:00,13.13,13.15,13.12,13.15,834000.0,13.13,13.15,13.12,13.15,834000.0
2013-04-10 11:00:00,13.15,13.16,13.14,13.15,662000.0,13.15,13.16,13.14,13.15,662000.0
2013-04-10 11:05:00,13.15,13.19,13.14,13.16,1042000.0,13.15,13.19,13.14,13.16,1042000.0
2013-04-10 11:10:00,13.15,13.17,13.15,13.17,398000.0,13.15,13.17,13.15,13.17,398000.0
2013-04-10 11:15:00,13.17,13.18,13.16,13.16,326000.0,13.17,13.18,13.16,13.16,326000.0
2013-04-10 11:20:00,13.16,13.17,13.16,13.17,300000.0,13.16,13.17,13.16,13.17,300000.0
2013-04-10 11:25:00,13.17,13.17,13.15,13.17,290000.0,13.17,13.17,13.15,13.17,290000.0
2013-04-10 11:30:00,13.17,13.18,13.16,13.18,296000.0,13.17,13.18,13.16,13.18,296000.0
2013-04-10 11:35:00,13.18,13.19,13.16,13.19,508000.0,13.18,13.19,13.16,13.19,508000.0
2013-04-10 11:40:00,13.19,13.2,13.18,13.18,336000.0,13.19,13.2,13.18,13.18,336000.0
2013-04-10 11:45:00,13.18,13.18,13.17,13.18,110000.0,13.18,13.18,13.17,13.18,110000.0
2013-04-10 11:50:00,13.18,13.18,13.17,13.18,598000.0,13.18,13.18,13.17,13.18,598000.0
2013-04-10 11:55:00,13.18,13.2,13.18,13.19,302000.0,13.18,13.2,13.18,13.19,302000.0
2013-04-10 12:00:00,13.19,13.19,13.16,13.18,422000.0,13.19,13.19,13.16,13.18,422000.0
2013-04-10 12:05:00,13.18,13.2,13.18,13.19,312000.0,13.18,13.2,13.18,13.19,312000.0
2013-04-10 12:10:00,13.19,13.2,13.18,13.19,372000.0,13.19,13.2,13.18,13.19,372000.0
2013-04-10 12:15:00,13.19,13.22,13.19,13.2,1038000.0,13.19,13.22,13.19,13.2,1038000.0
2013-04-10 12:20:00,13.2,13.21,13.19,13.19,714000.0,13.2,13.21,13.19,13.19,714000.0
2013-04-10 12:25:00,13.2,13.2,13.19,13.2,266000.0,13.2,13.2,13.19,13.2,266000.0
2013-04-10 12:30:00,13.2,13.21,13.19,13.19,478000.0,13.2,13.21,13.19,13.19,478000.0
2013-04-10 12:35:00,13.19,13.22,13.19,13.22,488000.0,13.19,13.22,13.19,13.22,488000.0
2013-04-10 12:40:00,13.22,13.24,13.22,13.24,462000.0,13.22,13.24,13.22,13.24,462000.0
2013-04-10 12:45:00,13.24,13.25,13.23,13.24,432000.0,13.24,13.25,13.23,13.24,432000.0
2013-04-10 12:50:00,13.24,13.26,13.23,13.25,572000.0,13.24,13.26,13.23,13.25,572000.0
2013-04-10 12:55:00,13.25,13.26,13.25,13.26,394000.0,13.25,13.26,13.25,13.26,394000.0
2013-04-10 13:00:00,13.26,13.26,13.24,13.25,482000.0,13.26,13.26,13.24,13.25,482000.0
2013-04-10 13:05:00,13.25,13.27,13.25,13.27,328000.0,13.25,13.27,13.25,13.27,328000.0
2013-04-10 13:10:00,13.27,13.28,13.26,13.26,326000.0,13.27,13.28,13.26,13.26,326000.0
2013-04-10 13:15:00,13.26,13.27,13.25,13.25,528000.0,13.26,13.27,13.25,13.25,528000.0
2013-04-10 13:20:00,13.25,13.26,13.24,13.26,270000.0,13.25,13.26,13.24,13.26,270000.0
2013-04-10 13:25:00,13.26,13.28,13.25,13.27,384000.0,13.26,13.28,13.25,13.27,384000.0
2013-04-10 13:30:00,13.27,13.29,13.25,13.25,604000.0,13.27,13.29,13.25,13.25,604000.0
2013-04-10 13:35:00,13.26,13.26,13.25,13.26,238000.0,13.26,13.26,13.25,13.26,238000.0
2013-04-10 13:40:00,13.26,13.27,13.25,13.27,270000.0,13.26,13.27,13.25,13.27,270000.0
2013-04-10 13:45:00,13.27,13.27,13.26,13.27,208000.0,13.27,13.27,13.26,13.27,208000.0
2013-04-10 13:50:00,13.27,13.27,13.25,13.25,140000.0,13.27,13.27,13.25,13.25,140000.0
2013-04-10 13:55:00,13.25,13.26,13.25,13.26,148000.0,13.25,13.26,13.25,13.26,148000.0
2013-04-10 14:00:00,13.26,13.28,13.26,13.27,256000.0,13.26,13.28,13.26,13.27,256000.0
2013-04-10 14:05:00,13.27,13.3,13.27,13.29,784000.0,13.27,13.3,13.27,13.29,784000.0
2013-04-10 14:10:00,13.29,13.3,13.28,13.28,604000.0,13.29,13.3,13.28,13.28,604000.0
2013-04-10 14:15:00,13.28,13.28,13.27,13.28,190000.0,13.28,13.28,13.27,13.28,190000.0
2013-04-10 14:20:00,13.27,13.28,13.26,13.26,208000.0,13.27,13.28,13.26,13.26,208000.0
2013-04-10 14:25:00,13.25,13.26,13.25,13.26,206000.0,13.25,13.26,13.25,13.26,206000.0
2013-04-10 14:30:00,13.26,13.26,13.25,13.25,240000.0,13.26,13.26,13.25,13.25,240000.0
2013-04-10 14:35:00,13.25,13.26,13.24,13.26,326000.0,13.25,13.26,13.24,13.26,326000.0
2013-04-10 14:40:00,13.26,13.26,13.25,13.25,118000.0,13.26,13.26,13.25,13.25,118000.0
2013-04-10 14:45:00,13.26,13.27,13.26,13.26,300000.0,13.26,13.27,13.26,13.26,300000.0
2013-04-10 14:50:00,13.26,13.26,13.24,13.24,474000.0,13.26,13.26,13.24,13.24,474000.0
2013-04-10 14:55:00,13.25,13.25,13.24,13.25,106000.0,13.25,13.25,13.24,13.25,106000.0
2013-04-10 15:00:00,13.25,13.25,13.24,13.25,220000.0,13.25,13.25,13.24,13.25,220000.0
2013-04-10 15:05:00,13.24,13.25,13.24,13.25,210000.0,13.24,13.25,13.24,13.25,210000.0
2013-04-10 15:10:00,13.24,13.25,13.23,13.23,302000.0,13.24,13.25,13.23,13.23,302000.0
2013-04-10 15:15:00,13.23,13.25,13.23,13.24,394000.0,13.23,13.25,13.23,13.24,394000.0
2013-04-10 15:20:00,13.24,13.25,13.23,13.24,500000.0,13.24,13.25,13.23,13.24,500000.0
2013-04-10 15:25:00,13.24,13.24,13.23,13.23,318000.0,13.24,13.24,13.23,13.23,318000.0
2013-04-10 15:30:00,13.24,13.24,13.22,13.24,420000.0,13.24,13.24,13.22,13.24,420000.0
2013-04-10 15:35:00,13.24,13.25,13.24,13.24,376000.0,13.24,13.25,13.24,13.24,376000.0
2013-04-10 15:40:00,13.25,13.25,13.23,13.24,390000.0,13.25,13.25,13.23,13.24,390000.0
2013-04-10 15:45:00,13.24,13.25,13.24,13.25,330000.0,13.24,13.25,13.24,13.25,330000.0
2013-04-10 15:50:00,13.24,13.25,13.24,13.25,1154000.0,13.24,13.25,13.24,13.25,1154000.0
2013-04-10 15:55:00,13.25,13.25,13.23,13.24,1908000.0,13.25,13.25,13.23,13.24,1908000.0
2013-04-11 09:30:00,13.24,13.32,13.24,13.32,1968000.0,13.24,13.32,13.24,13.32,1968000.0
2013-04-11 09:35:00,13.32,13.38,13.29,13.35,1556000.0,13.32,13.38,13.29,13.35,1556000.0
2013-04-11 09:40:00,13.35,13.37,13.32,13.33,1122000.0,13.35,13.37,13.32,13.33,1122000.0
2013-04-11 09:45:00,13.33,13.39,13.32,13.38,1502000.0,13.33,13.39,13.32,13.38,1502000.0
2013-04-11 09:50:00,13.38,13.41,13.35,13.35,1400000.0,13.38,13.41,13.35,13.35,1400000.0
2013-04-11 09:55:00,13.36,13.38,13.35,13.36,722000.0,13.36,13.38,13.35,13.36,722000.0
2013-04-11 10:00:00,13.36,13.4,13.36,13.39,694000.0,13.36,13.4,13.36,13.39,694000.0
2013-04-11 10:05:00,13.39,13.41,13.39,13.4,852000.0,13.39,13.41,13.39,13.4,852000.0
2013-04-11 10:10:00,13.4,13.4,13.37,13.38,922000.0,13.4,13.4,13.37,13.38,922000.0
2013-04-11 10:15:00,13.38,13.38,13.37,13.37,568000.0,13.38,13.38,13.37,13.37,568000.0
2013-04-11 10:20:00,13.37,13.38,13.35,13.37,380000.0,13.37,13.38,13.35,13.37,380000.0
2013-04-11 10:25:00,13.37,13.41,13.37,13.4,662000.0,13.37,13.41,13.37,13.4,662000.0
2013-04-11 10:30:00,13.4,13.4,13.37,13.37,584000.0,13.4,13.4,13.37,13.37,584000.0
2013-04-11 10:35:00,13.38,13.41,13.37,13.41,580000.0,13.38,13.41,13.37,13.41,580000.0
2013-04-11 10:40:00,13.4,13.44,13.4,13.43,1432000.0,13.4,13.44,13.4,13.43,1432000.0
2013-04-11 10:45:00,13.43,13.43,13.42,13.43,520000.0,13.43,13.43,13.42,13.43,520000.0
2013-04-11 10:50:00,13.42,13.46,13.42,13.45,974000.0,13.42,13.46,13.42,13.45,974000.0
2013-04-11 10:55:00,13.46,13.47,13.44,13.47,800000.0,13.46,13.47,13.44,13.47,800000.0
2013-04-11 11:00:00,13.47,13.47,13.45,13.47,732000.0,13.47,13.47,13.45,13.47,732000.0
2013-04-11 11:05:00,13.47,13.47,13.45,13.46,512000.0,13.47,13.47,13.45,13.46,512000.0
2013-04-11 11:10:00,13.46,13.46,13.44,13.45,766000.0,13.46,13.46,13.44,13.45,766000.0
2013-04-11 11:15:00,13.44,13.46,13.44,13.46,258000.0,13.44,13.46,13.44,13.46,258000.0
2013-04-11 11:20:00,13.46,13.47,13.45,13.47,362000.0,13.46,13.47,13.45,13.47,362000.0
2013-04-11 11:25:00,13.46,13.48,13.44,13.45,696000.0,13.46,13.48,13.44,13.45,696000.0
2013-04-11 11:30:00,13.46,13.46,13.44,13.45,180000.0,13.46,13.46,13.44,13.45,180000.0
2013-04-11 11:35:00,13.45,13.46,13.42,13.44,470000.0,13.45,13.46,13.42,13.44,470000.0
2013-04-11 11:40:00,13.44,13.46,13.43,13.44,452000.0,13.44,13.46,13.43,13.44,452000.0
2013-04-11 11:45:00,13.44,13.46,13.44,13.45,320000.0,13.44,13.46,13.44,13.45,320000.0
2013-04-11 11:50:00,13.45,13.45,13.4,13.44,2760000.0,13.45,13.45,13.4,13.44,2760000.0
2013-04-11 11:55:00,13.44,13.45,13.44,13.45,284000.0,13.44,13.45,13.44,13.45,284000.0
2013-04-11 12:00:00,13.45,13.45,13.43,13.43,432000.0,13.45,13.45,13.43,13.43,432000.0
2013-04-11 12:05:00,13.44,13.44,13.43,13.43,640000.0,13.44,13.44,13.43,13.43,640000.0
2013-04-11 12:10:00,13.44,13.44,13.43,13.44,276000.0,13.44,13.44,13.43,13.44,276000.0
2013-04-11 12:15:00,13.44,13.44,13.43,13.44,292000.0,13.44,13.44,13.43,13.44,292000.0
2013-04-11 12:20:00,13.43,13.44,13.43,13.44,184000.0,13.43,13.44,13.43,13.44,184000.0
2013-04-11 12:25:00,13.44,13.44,13.42,13.43,562000.0,13.44,13.44,13.42,13.43,562000.0
2013-04-11 12:30:00,13.43,13.44,13.43,13.44,190000.0,13.43,13.44,13.43,13.44,190000.0
2013-04-11 12:35:00,13.44,13.44,13.43,13.43,126000.0,13.44,13.44,13.43,13.43,126000.0
2013-04-11 12:40:00,13.44,13.44,13.43,13.43,216000.0,13.44,13.44,13.43,13.43,216000.0
2013-04-11 12:45:00,13.43,13.44,13.43,13.43,212000.0,13.43,13.44,13.43,13.43,212000.0
2013-04-11 12:50:00,13.43,13.44,13.42,13.43,330000.0,13.43,13.44,13.42,13.43,330000.0
2013-04-11 12:55:00,13.43,13.44,13.43,13.44,568000.0,13.43,13.44,13.43,13.44,568000.0
2013-04-11 13:00:00,13.44,13.46,13.44,13.46,792000.0,13.44,13.46,13.44,13.46,792000.0
2013-04-11 13:05:00,13.46,13.47,13.46,13.46,742000.0,13.46,13.47,13.46,13.46,742000.0
2013-04-11 13:10:00,13.46,13.47,13.45,13.45,1672000.0,13.46,13.47,13.45,13.45,1672000.0
2013-04-11 13:15:00,13.46,13.47,13.45,13.46,474000.0,13.46,13.47,13.45,13.46,474000.0
2013-04-11 13:20:00,13.46,13.47,13.45,13.45,180000.0,13.46,13.47,13.45,13.45,180000.0
2013-04-11 13:25:00,13.46,13.46,13.45,13.45,156000.0,13.46,13.46,13.45,13.45,156000.0
2013-04-11 13:30:00,13.45,13.48,13.45,13.47,546000.0,13.45,13.48,13.45,13.47,546000.0
2013-04-11 13:35:00,13.47,13.48,13.47,13.48,266000.0,13.47,13.48,13.47,13.48,266000.0
2013-04-11 13:40:00,13.47,13.47,13.44,13.45,364000.0,13.47,13.47,13.44,13.45,364000.0
2013-04-11 13:45:00,13.45,13.46,13.45,13.46,348000.0,13.45,13.46,13.45,13.46,348000.0
2013-04-11 13:50:00,13.46,13.47,13.45,13.45,654000.0,13.46,13.47,13.45,13.45,654000.0
2013-04-11 13:55:00,13.45,13.46,13.45,13.45,294000.0,13.45,13.46,13.45,13.45,294000.0
2013-04-11 14:00:00,13.45,13.46,13.44,13.44,476000.0,13.45,13.46,13.44,13.44,476000.0
2013-04-11 14:05:00,13.45,13.46,13.44,13.46,314000.0,13.45,13.46,13.44,13.46,314000.0
2013-04-11 14:10:00,13.45,13.46,13.43,13.45,156000.0,13.45,13.46,13.43,13.45,156000.0
2013-04-11 14:15:00,13.44,13.45,13.44,13.44,442000.0,13.44,13.45,13.44,13.44,442000.0
2013-04-11 14:20:00,13.44,13.45,13.44,13.44,446000.0,13.44,13.45,13.44,13.44,446000.0
2013-04-11 14:25:00,13.45,13.46,13.44,13.45,376000.0,13.45,13.46,13.44,13.45,376000.0
2013-04-11 14:30:00,13.46,13.48,13.46,13.47,690000.0,13.46,13.48,13.46,13.47,690000.0
2013-04-11 14:35:00,13.47,13.48,13.46,13.46,630000.0,13.47,13.48,13.46,13.46,630000.0
2013-04-11 14:40:00,13.46,13.48,13.46,13.47,332000.0,13.46,13.48,13.46,13.47,332000.0
2013-04-11 14:45:00,13.47,13.48,13.46,13.46,174000.0,13.47,13.48,13.46,13.46,174000.0
2013-04-11 14:50:00,13.46,13.47,13.45,13.47,296000.0,13.46,13.47,13.45,13.47,296000.0
2013-04-11 14:55:00,13.47,13.51,13.46,13.5,2494000.0,13.47,13.51,13.46,13.5,2494000.0
2013-04-11 15:00:00,13.5,13.52,13.49,13.51,704000.0,13.5,13.52,13.49,13.51,704000.0
2013-04-11 15:05:00,13.5,13.52,13.49,13.52,722000.0,13.5,13.52,13.49,13.52,722000.0
2013-04-11 15:10:00,13.52,13.54,13.52,13.53,744000.0,13.52,13.54,13.52,13.53,744000.0
2013-04-11 15:15:00,13.53,13.54,13.52,13.53,760000.0,13.53,13.54,13.52,13.53,760000.0
2013-04-11 15:20:00,13.53,13.53,13.51,13.52,664000.0,13.53,13.53,13.51,13.52,664000.0
2013-04-11 15:25:00,13.52,13.55,13.51,13.55,760000.0,13.52,13.55,13.51,13.55,760000.0
2013-04-11 15:30:00,13.55,13.55,13.5,13.51,2890000.0,13.55,13.55,13.5,13.51,2890000.0
2013-04-11 15:35:00,13.52,13.53,13.51,13.51,1072000.0,13.52,13.53,13.51,13.51,1072000.0
2013-04-11 15:40:00,13.51,13.51,13.49,13.5,1226000.0,13.51,13.51,13.49,13.5,1226000.0
2013-04-11 15:45:00,13.5,13.5,13.48,13.49,1512000.0,13.5,13.5,13.48,13.49,1512000.0
2013-04-11 15:50:00,13.49,13.5,13.49,13.49,1228000.0,13.49,13.5,13.49,13.49,1228000.0
2013-04-11 15:55:00,13.49,13.51,13.49,13.5,1714000.0,13.49,13.51,13.49,13.5,1714000.0
2013-04-12 09:30:00,13.51,13.51,13.44,13.48,3016000.0,13.51,13.51,13.44,13.48,3016000.0
2013-04-12 09:35:00,13.48,13.57,13.44,13.55,2226000.0,13.48,13.57,13.44,13.55,2226000.0
2013-04-12 09:40:00,13.55,13.62,13.54,13.58,2450000.0,13.55,13.62,13.54,13.58,2450000.0
2013-04-12 09:45:00,13.59,13.6,13.55,13.56,1204000.0,13.59,13.6,13.55,13.56,1204000.0
2013-04-12 09:50:00,13.56,13.56,13.51,13.52,990000.0,13.56,13.56,13.51,13.52,990000.0
2013-04-12 09:55:00,13.53,13.54,13.5,13.51,1446000.0,13.53,13.54,13.5,13.51,1446000.0
2013-04-12 10:00:00,13.52,13.52,13.45,13.46,1804000.0,13.52,13.52,13.45,13.46,1804000.0
2013-04-12 10:05:00,13.46,13.47,13.43,13.45,838000.0,13.46,13.47,13.43,13.45,838000.0
2013-04-12 10:10:00,13.45,13.49,13.45,13.48,696000.0,13.45,13.49,13.45,13.48,696000.0
2013-04-12 10:15:00,13.48,13.49,13.46,13.47,438000.0,13.48,13.49,13.46,13.47,438000.0
2013-04-12 10:20:00,13.46,13.48,13.45,13.45,316000.0,13.46,13.48,13.45,13.45,316000.0
2013-04-12 10:25:00,13.45,13.5,13.45,13.49,498000.0,13.45,13.5,13.45,13.49,498000.0
2013-04-12 10:30:00,13.49,13.49,13.47,13.48,214000.0,13.49,13.49,13.47,13.48,214000.0
2013-04-12 10:35:00,13.47,13.48,13.45,13.46,378000.0,13.47,13.48,13.45,13.46,378000.0
2013-04-12 10:40:00,13.46,13.46,13.45,13.45,450000.0,13.46,13.46,13.45,13.45,450000.0
2013-04-12 10:45:00,13.45,13.45,13.35,13.38,1562000.0,13.45,13.45,13.35,13.38,1562000.0
2013-04-12 10:50:00,13.38,13.42,13.38,13.41,482000.0,13.38,13.42,13.38,13.41,482000.0
2013-04-12 10:55:00,13.4,13.42,13.39,13.4,436000.0,13.4,13.42,13.39,13.4,436000.0
2013-04-12 11:00:00,13.4,13.4,13.38,13.39,240000.0,13.4,13.4,13.38,13.39,240000.0
2013-04-12 11:05:00,13.38,13.4,13.36,13.36,472000.0,13.38,13.4,13.36,13.36,472000.0
2013-04-12 11:10:00,13.36,13.4,13.36,13.39,1004000.0,13.36,13.4,13.36,13.39,1004000.0
2013-04-12 11:15:00,13.39,13.46,13.38,13.45,1128000.0,13.39,13.46,13.38,13.45,1128000.0
2013-04-12 11:20:00,13.44,13.46,13.43,13.44,644000.0,13.44,13.46,13.43,13.44,644000.0
2013-04-12 11:25:00,13.44,13.49,13.43,13.47,762000.0,13.44,13.49,13.43,13.47,762000.0
2013-04-12 11:30:00,13.46,13.49,13.46,13.49,1008000.0,13.46,13.49,13.46,13.49,1008000.0
2013-04-12 11:35:00,13.49,13.5,13.47,13.47,630000.0,13.49,13.5,13.47,13.47,630000.0
2013-04-12 11:40:00,13.47,13.48,13.45,13.46,298000.0,13.47,13.48,13.45,13.46,298000.0
2013-04-12 11:45:00,13.46,13.48,13.45,13.48,372000.0,13.46,13.48,13.45,13.48,372000.0
2013-04-12 11:50:00,13.48,13.53,13.48,13.53,914000.0,13.48,13.53,13.48,13.53,914000.0
2013-04-12 11:55:00,13.52,13.54,13.5,13.51,558000.0,13.52,13.54,13.5,13.51,558000.0
2013-04-12 12:00:00,13.51,13.52,13.51,13.52,268000.0,13.51,13.52,13.51,13.52,268000.0
2013-04-12 12:05:00,13.52,13.54,13.52,13.53,358000.0,13.52,13.54,13.52,13.53,358000.0
2013-04-12 12:10:00,13.53,13.53,13.51,13.52,138000.0,13.53,13.53,13.51,13.52,138000.0
2013-04-12 12:15:00,13.52,13.55,13.52,13.55,252000.0,13.52,13.55,13.52,13.55,252000.0
2013-04-12 12:20:00,13.55,13.57,13.55,13.56,872000.0,13.55,13.57,13.55,13.56,872000.0
2013-04-12 12:25:00,13.55,13.57,13.55,13.56,436000.0,13.55,13.57,13.55,13.56,436000.0
2013-04-12 12:30:00,13.56,13.57,13.56,13.56,330000.0,13.56,13.57,13.56,13.56,330000.0
2013-04-12 12:35:00,13.56,13.59,13.56,13.59,554000.0,13.56,13.59,13.56,13.59,554000.0
2013-04-12 12:40:00,13.58,13.59,13.56,13.56,720000.0,13.58,13.59,13.56,13.56,720000.0
2013-04-12 12:45:00,13.57,13.57,13.55,13.56,634000.0,13.57,13.57,13.55,13.56,634000.0
2013-04-12 12:50:00,13.56,13.58,13.55,13.57,176000.0,13.56,13.58,13.55,13.57,176000.0
2013-04-12 12:55:00,13.57,13.58,13.57,13.57,144000.0,13.57,13.58,13.57,13.57,144000.0
2013-04-12 13:00:00,13.57,13.58,13.57,13.58,282000.0,13.57,13.58,13.57,13.58,282000.0
2013-04-12 13:05:00,13.58,13.59,13.58,13.59,238000.0,13.58,13.59,13.58,13.59,238000.0
2013-04-12 13:10:00,13.58,13.59,13.58,13.59,266000.0,13.58,13.59,13.58,13.59,266000.0
2013-04-12 13:15:00,13.59,13.59,13.55,13.56,394000.0,13.59,13.59,13.55,13.56,394000.0
2013-04-12 13:20:00,13.56,13.58,13.56,13.58,152000.0,13.56,13.58,13.56,13.58,152000.0
2013-04-12 13:25:00,13.58,13.58,13.58,13.58,158000.0,13.58,13.58,13.58,13.58,158000.0
2013-04-12 13:30:00,13.58,13.59,13.57,13.58,316000.0,13.58,13.59,13.57,13.58,316000.0
2013-04-12 13:35:00,13.58,13.6,13.58,13.58,530000.0,13.58,13.6,13.58,13.58,530000.0
2013-04-12 13:40:00,13.58,13.59,13.58,13.59,374000.0,13.58,13.59,13.58,13.59,374000.0
2013-04-12 13:45:00,13.58,13.6,13.58,13.6,892000.0,13.58,13.6,13.58,13.6,892000.0
2013-04-12 13:50:00,13.59,13.59,13.58,13.58,452000.0,13.59,13.59,13.58,13.58,452000.0
2013-04-12 13:55:00,13.58,13.58,13.56,13.57,644000.0,13.58,13.58,13.56,13.57,644000.0
2013-04-12 14:00:00,13.57,13.57,13.56,13.56,372000.0,13.57,13.57,13.56,13.56,372000.0
2013-04-12 14:05:00,13.56,13.58,13.56,13.57,438000.0,13.56,13.58,13.56,13.57,438000.0
2013-04-12 14:10:00,13.57,13.6,13.57,13.59,694000.0,13.57,13.6,13.57,13.59,694000.0
2013-04-12 14:15:00,13.6,13.61,13.59,13.61,584000.0,13.6,13.61,13.59,13.61,584000.0
2013-04-12 14:20:00,13.61,13.61,13.6,13.6,200000.0,13.61,13.61,13.6,13.6,200000.0
2013-04-12 14:25:00,13.6,13.61,13.58,13.58,234000.0,13.6,13.61,13.58,13.58,234000.0
2013-04-12 14:30:00,13.58,13.58,13.57,13.57,158000.0,13.58,13.58,13.57,13.57,158000.0
2013-04-12 14:35:00,13.58,13.6,13.58,13.6,562000.0,13.58,13.6,13.58,13.6,562000.0
2013-04-12 14:40:00,13.59,13.61,13.59,13.6,672000.0,13.59,13.61,13.59,13.6,672000.0
2013-04-12 14:45:00,13.6,13.6,13.58,13.58,232000.0,13.6,13.6,13.58,13.58,232000.0
2013-04-12 14:50:00,13.58,13.6,13.58,13.6,292000.0,13.58,13.6,13.58,13.6,292000.0
2013-04-12 14:55:00,13.6,13.6,13.59,13.6,372000.0,13.6,13.6,13.59,13.6,372000.0
2013-04-12 15:00:00,13.6,13.6,13.58,13.6,380000.0,13.6,13.6,13.58,13.6,380000.0
2013-04-12 15:05:00,13.6,13.61,13.6,13.6,178000.0,13.6,13.61,13.6,13.6,178000.0
2013-04-12 15:10:00,13.6,13.61,13.59,13.61,480000.0,13.6,13.61,13.59,13.61,480000.0
2013-04-12 15:15:00,13.61,13.63,13.61,13.62,1022000.0,13.61,13.63,13.61,13.62,1022000.0
2013-04-12 15:20:00,13.61,13.63,13.61,13.62,320000.0,13.61,13.63,13.61,13.62,320000.0
2013-04-12 15:25:00,13.62,13.62,13.61,13.62,382000.0,13.62,13.62,13.61,13.62,382000.0
2013-04-12 15:30:00,13.62,13.63,13.62,13.63,700000.0,13.62,13.63,13.62,13.63,700000.0
2013-04-12 15:35:00,13.63,13.65,13.62,13.65,776000.0,13.63,13.65,13.62,13.65,776000.0
2013-04-12 15:40:00,13.65,13.65,13.64,13.65,744000.0,13.65,13.65,13.64,13.65,744000.0
2013-04-12 15:45:00,13.65,13.65,13.64,13.65,888000.0,13.65,13.65,13.64,13.65,888000.0
2013-04-12 15:50:00,13.66,13.66,13.64,13.64,1702000.0,13.66,13.66,13.64,13.64,1702000.0
2013-04-12 15:55:00,13.64,13.65,13.63,13.64,1582000.0,13.64,13.65,13.63,13.64,1582000.0
2013-04-15 09:30:00,13.55,13.6,13.53,13.56,3104000.0,13.55,13.6,13.53,13.56,3104000.0
2013-04-15 09:35:00,13.56,13.68,13.56,13.66,2320000.0,13.56,13.68,13.56,13.66,2320000.0
2013-04-15 09:40:00,13.66,13.68,13.64,13.66,1004000.0,13.66,13.68,13.64,13.66,1004000.0
2013-04-15 09:45:00,13.66,13.67,13.58,13.62,1900000.0,13.66,13.67,13.58,13.62,1900000.0
2013-04-15 09:50:00,13.62,13.64,13.61,13.63,394000.0,13.62,13.64,13.61,13.63,394000.0
2013-04-15 09:55:00,13.63,13.68,13.63,13.67,1410000.0,13.63,13.68,13.63,13.67,1410000.0
2013-04-15 10:00:00,13.67,13.71,13.65,13.67,2328000.0,13.67,13.71,13.65,13.67,2328000.0
2013-04-15 10:05:00,13.67,13.68,13.63,13.63,1906000.0,13.67,13.68,13.63,13.63,1906000.0
2013-04-15 10:10:00,13.63,13.66,13.63,13.64,886000.0,13.63,13.66,13.63,13.64,886000.0
2013-04-15 10:15:00,13.64,13.67,13.63,13.65,536000.0,13.64,13.67,13.63,13.65,536000.0
2013-04-15 10:20:00,13.66,13.66,13.62,13.64,768000.0,13.66,13.66,13.62,13.64,768000.0
2013-04-15 10:25:00,13.63,13.64,13.61,13.62,766000.0,13.63,13.64,13.61,13.62,766000.0
2013-04-15 10:30:00,13.62,13.65,13.61,13.65,684000.0,13.62,13.65,13.61,13.65,684000.0
2013-04-15 10:35:00,13.64,13.71,13.64,13.7,1028000.0,13.64,13.71,13.64,13.7,1028000.0
2013-04-15 10:40:00,13.71,13.72,13.66,13.71,2244000.0,13.71,13.72,13.66,13.71,2244000.0
2013-04-15 10:45:00,13.7,13.76,13.7,13.74,1862000.0,13.7,13.76,13.7,13.74,1862000.0
2013-04-15 10:50:00,13.75,13.75,13.71,13.72,888000.0,13.75,13.75,13.71,13.72,888000.0
2013-04-15 10:55:00,13.72,13.74,13.71,13.74,708000.0,13.72,13.74,13.71,13.74,708000.0
2013-04-15 11:00:00,13.73,13.73,13.68,13.68,450000.0,13.73,13.73,13.68,13.68,450000.0
2013-04-15 11:05:00,13.67,13.68,13.65,13.66,320000.0,13.67,13.68,13.65,13.66,320000.0
2013-04-15 11:10:00,13.66,13.66,13.64,13.65,528000.0,13.66,13.66,13.64,13.65,528000.0
2013-04-15 11:15:00,13.65,13.65,13.61,13.62,648000.0,13.65,13.65,13.61,13.62,648000.0
2013-04-15 11:20:00,13.63,13.66,13.63,13.64,282000.0,13.63,13.66,13.63,13.64,282000.0
2013-04-15 11:25:00,13.64,13.65,13.62,13.63,196000.0,13.64,13.65,13.62,13.63,196000.0
2013-04-15 11:30:00,13.64,13.65,13.6,13.63,1288000.0,13.64,13.65,13.6,13.63,1288000.0
2013-04-15 11:35:00,13.63,13.68,13.63,13.67,586000.0,13.63,13.68,13.63,13.67,586000.0
2013-04-15 11:40:00,13.68,13.69,13.66,13.66,272000.0,13.68,13.69,13.66,13.66,272000.0
2013-04-15 11:45:00,13.66,13.66,13.63,13.63,136000.0,13.66,13.66,13.63,13.63,136000.0
2013-04-15 11:50:00,13.63,13.63,13.58,13.59,704000.0,13.63,13.63,13.58,13.59,704000.0
2013-04-15 11:55:00,13.59,13.59,13.58,13.59,948000.0,13.59,13.59,13.58,13.59,948000.0
2013-04-15 12:00:00,13.59,13.59,13.57,13.57,984000.0,13.59,13.59,13.57,13.57,984000.0
2013-04-15 12:05:00,13.58,13.6,13.57,13.59,406000.0,13.58,13.6,13.57,13.59,406000.0
2013-04-15 12:10:00,13.59,13.61,13.58,13.6,536000.0,13.59,13.61,13.58,13.6,536000.0
2013-04-15 12:15:00,13.6,13.63,13.6,13.63,248000.0,13.6,13.63,13.6,13.63,248000.0
2013-04-15 12:20:00,13.63,13.63,13.59,13.59,264000.0,13.63,13.63,13.59,13.59,264000.0
2013-04-15 12:25:00,13.59,13.59,13.57,13.58,620000.0,13.59,13.59,13.57,13.58,620000.0
2013-04-15 12:30:00,13.58,13.58,13.53,13.53,528000.0,13.58,13.58,13.53,13.53,528000.0
2013-04-15 12:35:00,13.53,13.54,13.5,13.52,900000.0,13.53,13.54,13.5,13.52,900000.0
2013-04-15 12:40:00,13.51,13.54,13.49,13.54,516000.0,13.51,13.54,13.49,13.54,516000.0
2013-04-15 12:45:00,13.54,13.54,13.47,13.5,1258000.0,13.54,13.54,13.47,13.5,1258000.0
2013-04-15 12:50:00,13.5,13.51,13.46,13.46,788000.0,13.5,13.51,13.46,13.46,788000.0
2013-04-15 12:55:00,13.46,13.49,13.46,13.49,394000.0,13.46,13.49,13.46,13.49,394000.0
2013-04-15 13:00:00,13.49,13.49,13.47,13.47,144000.0,13.49,13.49,13.47,13.47,144000.0
2013-04-15 13:05:00,13.47,13.48,13.46,13.47,344000.0,13.47,13.48,13.46,13.47,344000.0
2013-04-15 13:10:00,13.47,13.54,13.47,13.53,844000.0,13.47,13.54,13.47,13.53,844000.0
2013-04-15 13:15:00,13.53,13.53,13.48,13.5,240000.0,13.53,13.53,13.48,13.5,240000.0
2013-04-15 13:20:00,13.5,13.5,13.49,13.5,400000.0,13.5,13.5,13.49,13.5,400000.0
2013-04-15 13:25:00,13.5,13.51,13.49,13.51,154000.0,13.5,13.51,13.49,13.51,154000.0
2013-04-15 13:30:00,13.51,13.51,13.49,13.5,200000.0,13.51,13.51,13.49,13.5,200000.0
2013-04-15 13:35:00,13.51,13.51,13.5,13.51,216000.0,13.51,13.51,13.5,13.51,216000.0
2013-04-15 13:40:00,13.51,13.51,13.48,13.49,424000.0,13.51,13.51,13.48,13.49,424000.0
2013-04-15 13:45:00,13.49,13.5,13.48,13.5,236000.0,13.49,13.5,13.48,13.5,236000.0
2013-04-15 13:50:00,13.5,13.5,13.48,13.49,214000.0,13.5,13.5,13.48,13.49,214000.0
2013-04-15 13:55:00,13.49,13.5,13.47,13.48,264000.0,13.49,13.5,13.47,13.48,264000.0
2013-04-15 14:00:00,13.47,13.47,13.44,13.45,722000.0,13.47,13.47,13.44,13.45,722000.0
2013-04-15 14:05:00,13.45,13.45,13.43,13.44,536000.0,13.45,13.45,13.43,13.44,536000.0
2013-04-15 14:10:00,13.44,13.45,13.43,13.43,394000.0,13.44,13.45,13.43,13.43,394000.0
2013-04-15 14:15:00,13.43,13.44,13.41,13.43,548000.0,13.43,13.44,13.41,13.43,548000.0
2013-04-15 14:20:00,13.43,13.47,13.43,13.46,390000.0,13.43,13.47,13.43,13.46,390000.0
2013-04-15 14:25:00,13.46,13.46,13.43,13.44,212000.0,13.46,13.46,13.43,13.44,212000.0
2013-04-15 14:30:00,13.45,13.45,13.43,13.43,180000.0,13.45,13.45,13.43,13.43,180000.0
2013-04-15 14:35:00,13.43,13.48,13.43,13.48,594000.0,13.43,13.48,13.43,13.48,594000.0
2013-04-15 14:40:00,13.48,13.51,13.47,13.51,712000.0,13.48,13.51,13.47,13.51,712000.0
2013-04-15 14:45:00,13.51,13.53,13.49,13.5,618000.0,13.51,13.53,13.49,13.5,618000.0
2013-04-15 14:50:00,13.5,13.51,13.49,13.49,260000.0,13.5,13.51,13.49,13.49,260000.0
2013-04-15 14:55:00,13.49,13.5,13.43,13.43,958000.0,13.49,13.5,13.43,13.43,958000.0
2013-04-15 15:00:00,13.43,13.43,13.4,13.43,1050000.0,13.43,13.43,13.4,13.43,1050000.0
2013-04-15 15:05:00,13.42,13.43,13.39,13.4,730000.0,13.42,13.43,13.39,13.4,730000.0
2013-04-15 15:10:00,13.4,13.42,13.38,13.41,644000.0,13.4,13.42,13.38,13.41,644000.0
2013-04-15 15:15:00,13.4,13.44,13.4,13.42,842000.0,13.4,13.44,13.4,13.42,842000.0
2013-04-15 15:20:00,13.43,13.44,13.41,13.42,402000.0,13.43,13.44,13.41,13.42,402000.0
2013-04-15 15:25:00,13.42,13.42,13.39,13.4,478000.0,13.42,13.42,13.39,13.4,478000.0
2013-04-15 15:30:00,13.39,13.41,13.38,13.39,498000.0,13.39,13.41,13.38,13.39,498000.0
2013-04-15 15:35:00,13.38,13.39,13.36,13.38,828000.0,13.38,13.39,13.36,13.38,828000.0
2013-04-15 15:40:00,13.38,13.41,13.38,13.41,774000.0,13.38,13.41,13.38,13.41,774000.0
2013-04-15 15:45:00,13.41,13.44,13.4,13.41,1354000.0,13.41,13.44,13.4,13.41,1354000.0
2013-04-15 15:50:00,13.41,13.44,13.39,13.43,1504000.0,13.41,13.44,13.39,13.43,1504000.0
2013-04-15 15:55:00,13.43,13.44,13.38,13.39,2788000.0,13.43,13.44,13.38,13.39,2788000.0
2013-04-16 09:30:00,13.47,13.49,13.4,13.43,1754000.0,13.47,13.49,13.4,13.43,1754000.0
2013-04-16 09:35:00,13.44,13.52,13.43,13.5,1692000.0,13.44,13.52,13.43,13.5,1692000.0
2013-04-16 09:40:00,13.5,13.51,13.47,13.49,832000.0,13.5,13.51,13.47,13.49,832000.0
2013-04-16 09:45:00,13.5,13.5,13.43,13.46,800000.0,13.5,13.5,13.43,13.46,800000.0
2013-04-16 09:50:00,13.46,13.47,13.44,13.45,404000.0,13.46,13.47,13.44,13.45,404000.0
2013-04-16 09:55:00,13.46,13.47,13.43,13.47,544000.0,13.46,13.47,13.43,13.47,544000.0
2013-04-16 10:00:00,13.47,13.47,13.44,13.45,368000.0,13.47,13.47,13.44,13.45,368000.0
2013-04-16 10:05:00,13.45,13.51,13.45,13.49,676000.0,13.45,13.51,13.45,13.49,676000.0
2013-04-16 10:10:00,13.49,13.5,13.47,13.47,626000.0,13.49,13.5,13.47,13.47,626000.0
2013-04-16 10:15:00,13.47,13.47,13.43,13.43,410000.0,13.47,13.47,13.43,13.43,410000.0
2013-04-16 10:20:00,13.43,13.47,13.42,13.47,480000.0,13.43,13.47,13.42,13.47,480000.0
2013-04-16 10:25:00,13.47,13.49,13.47,13.49,692000.0,13.47,13.49,13.47,13.49,692000.0
2013-04-16 10:30:00,13.49,13.52,13.49,13.51,878000.0,13.49,13.52,13.49,13.51,878000.0
2013-04-16 10:35:00,13.51,13.55,13.51,13.53,1434000.0,13.51,13.55,13.51,13.53,1434000.0
2013-04-16 10:40:00,13.53,13.54,13.5,13.51,860000.0,13.53,13.54,13.5,13.51,860000.0
2013-04-16 10:45:00,13.51,13.53,13.49,13.53,1394000.0,13.51,13.53,13.49,13.53,1394000.0
2013-04-16 10:50:00,13.53,13.53,13.51,13.51,376000.0,13.53,13.53,13.51,13.51,376000.0
2013-04-16 10:55:00,13.51,13.52,13.5,13.52,730000.0,13.51,13.52,13.5,13.52,730000.0
2013-04-16 11:00:00,13.52,13.54,13.52,13.52,314000.0,13.52,13.54,13.52,13.52,314000.0
2013-04-16 11:05:00,13.53,13.53,13.5,13.53,424000.0,13.53,13.53,13.5,13.53,424000.0
2013-04-16 11:10:00,13.54,13.57,13.53,13.57,668000.0,13.54,13.57,13.53,13.57,668000.0
2013-04-16 11:15:00,13.57,13.6,13.56,13.58,900000.0,13.57,13.6,13.56,13.58,900000.0
2013-04-16 11:20:00,13.58,13.59,13.55,13.56,344000.0,13.58,13.59,13.55,13.56,344000.0
2013-04-16 11:25:00,13.56,13.56,13.54,13.56,370000.0,13.56,13.56,13.54,13.56,370000.0
2013-04-16 11:30:00,13.56,13.58,13.55,13.57,364000.0,13.56,13.58,13.55,13.57,364000.0
2013-04-16 11:35:00,13.57,13.59,13.56,13.58,478000.0,13.57,13.59,13.56,13.58,478000.0
2013-04-16 11:40:00,13.57,13.59,13.57,13.58,292000.0,13.57,13.59,13.57,13.58,292000.0
2013-04-16 11:45:00,13.58,13.6,13.58,13.58,310000.0,13.58,13.6,13.58,13.58,310000.0
2013-04-16 11:50:00,13.59,13.62,13.58,13.61,560000.0,13.59,13.62,13.58,13.61,560000.0
2013-04-16 11:55:00,13.62,13.62,13.59,13.6,394000.0,13.62,13.62,13.59,13.6,394000.0
2013-04-16 12:00:00,13.6,13.61,13.59,13.59,342000.0,13.6,13.61,13.59,13.59,342000.0
2013-04-16 12:05:00,13.59,13.6,13.58,13.6,294000.0,13.59,13.6,13.58,13.6,294000.0
2013-04-16 12:10:00,13.59,13.6,13.58,13.59,332000.0,13.59,13.6,13.58,13.59,332000.0
2013-04-16 12:15:00,13.59,13.62,13.59,13.61,418000.0,13.59,13.62,13.59,13.61,418000.0
2013-04-16 12:20:00,13.61,13.61,13.6,13.61,186000.0,13.61,13.61,13.6,13.61,186000.0
2013-04-16 12:25:00,13.61,13.61,13.6,13.6,118000.0,13.61,13.61,13.6,13.6,118000.0
2013-04-16 12:30:00,13.6,13.61,13.6,13.61,244000.0,13.6,13.61,13.6,13.61,244000.0
2013-04-16 12:35:00,13.61,13.63,13.6,13.6,316000.0,13.61,13.63,13.6,13.6,316000.0
2013-04-16 12:40:00,13.6,13.61,13.6,13.6,318000.0,13.6,13.61,13.6,13.6,318000.0
2013-04-16 12:45:00,13.6,13.6,13.6,13.6,174000.0,13.6,13.6,13.6,13.6,174000.0
2013-04-16 12:50:00,13.6,13.63,13.6,13.63,488000.0,13.6,13.63,13.6,13.63,488000.0
2013-04-16 12:55:00,13.63,13.64,13.62,13.62,254000.0,13.63,13.64,13.62,13.62,254000.0
2013-04-16 13:00:00,13.63,13.64,13.62,13.63,224000.0,13.63,13.64,13.62,13.63,224000.0
2013-04-16 13:05:00,13.63,13.64,13.62,13.62,150000.0,13.63,13.64,13.62,13.62,150000.0
2013-04-16 13:10:00,13.62,13.62,13.6,13.6,278000.0,13.62,13.62,13.6,13.6,278000.0
2013-04-16 13:15:00,13.61,13.61,13.6,13.6,140000.0,13.61,13.61,13.6,13.6,140000.0
2013-04-16 13:20:00,13.6,13.61,13.6,13.61,324000.0,13.6,13.61,13.6,13.61,324000.0
2013-04-16 13:25:00,13.61,13.62,13.61,13.61,184000.0,13.61,13.62,13.61,13.61,184000.0
2013-04-16 13:30:00,13.62,13.63,13.61,13.61,142000.0,13.62,13.63,13.61,13.61,142000.0
2013-04-16 13:35:00,13.61,13.62,13.61,13.61,120000.0,13.61,13.62,13.61,13.61,120000.0
2013-04-16 13:40:00,13.61,13.61,13.59,13.59,272000.0,13.61,13.61,13.59,13.59,272000.0
2013-04-16 13:45:00,13.59,13.59,13.58,13.59,214000.0,13.59,13.59,13.58,13.59,214000.0
2013-04-16 13:50:00,13.59,13.6,13.58,13.58,162000.0,13.59,13.6,13.58,13.58,162000.0
2013-04-16 13:55:00,13.58,13.59,13.58,13.58,192000.0,13.58,13.59,13.58,13.58,192000.0
2013-04-16 14:00:00,13.58,13.59,13.58,13.59,268000.0,13.58,13.59,13.58,13.59,268000.0
2013-04-16 14:05:00,13.58,13.59,13.58,13.58,262000.0,13.58,13.59,13.58,13.58,262000.0
2013-04-16 14:10:00,13.58,13.59,13.56,13.59,310000.0,13.58,13.59,13.56,13.59,310000.0
2013-04-16 14:15:00,13.58,13.59,13.57,13.58,178000.0,13.58,13.59,13.57,13.58,178000.0
2013-04-16 14:20:00,13.58,13.59,13.58,13.58,202000.0,13.58,13.59,13.58,13.58,202000.0
2013-04-16 14:25:00,13.58,13.59,13.56,13.58,258000.0,13.58,13.59,13.56,13.58,258000.0
2013-04-16 14:30:00,13.58,13.59,13.57,13.58,356000.0,13.58,13.59,13.57,13.58,356000.0
2013-04-16 14:35:00,13.57,13.59,13.57,13.58,322000.0,13.57,13.59,13.57,13.58,322000.0
2013-04-16 14:40:00,13.58,13.59,13.58,13.58,446000.0,13.58,13.59,13.58,13.58,446000.0
2013-04-16 14:45:00,13.59,13.61,13.58,13.61,386000.0,13.59,13.61,13.58,13.61,386000.0
2013-04-16 14:50:00,13.61,13.61,13.6,13.6,222000.0,13.61,13.61,13.6,13.6,222000.0
2013-04-16 14:55:00,13.6,13.61,13.58,13.59,566000.0,13.6,13.61,13.58,13.59,566000.0
2013-04-16 15:00:00,13.59,13.6,13.59,13.6,236000.0,13.59,13.6,13.59,13.6,236000.0
2013-04-16 15:05:00,13.6,13.61,13.6,13.6,210000.0,13.6,13.61,13.6,13.6,210000.0
2013-04-16 15:10:00,13.61,13.62,13.6,13.61,218000.0,13.61,13.62,13.6,13.61,218000.0
2013-04-16 15:15:00,13.61,13.63,13.61,13.62,572000.0,13.61,13.63,13.61,13.62,572000.0
2013-04-16 15:20:00,13.62,13.63,13.62,13.62,394000.0,13.62,13.63,13.62,13.62,394000.0
2013-04-16 15:25:00,13.63,13.64,13.62,13.64,350000.0,13.63,13.64,13.62,13.64,350000.0
2013-04-16 15:30:00,13.63,13.64,13.62,13.62,488000.0,13.63,13.64,13.62,13.62,488000.0
2013-04-16 15:35:00,13.62,13.63,13.61,13.63,256000.0,13.62,13.63,13.61,13.63,256000.0
2013-04-16 15:40:00,13.63,13.63,13.62,13.63,514000.0,13.63,13.63,13.62,13.63,514000.0
2013-04-16 15:45:00,13.63,13.63,13.61,13.62,618000.0,13.63,13.63,13.61,13.62,618000.0
2013-04-16 15:50:00,13.61,13.63,13.61,13.62,986000.0,13.61,13.63,13.61,13.62,986000.0
2013-04-16 15:55:00,13.62,13.62,13.6,13.61,2148000.0,13.62,13.62,13.6,13.61,2148000.0
2013-04-17 09:30:00,13.52,13.54,13.5,13.52,2498000.0,13.52,13.54,13.5,13.52,2498000.0
2013-04-17 09:35:00,13.52,13.53,13.48,13.49,1258000.0,13.52,13.53,13.48,13.49,1258000.0
2013-04-17 09:40:00,13.49,13.51,13.47,13.49,1072000.0,13.49,13.51,13.47,13.49,1072000.0
2013-04-17 09:45:00,13.5,13.51,13.48,13.49,834000.0,13.5,13.51,13.48,13.49,834000.0
2013-04-17 09:50:00,13.49,13.51,13.47,13.51,954000.0,13.49,13.51,13.47,13.51,954000.0
2013-04-17 09:55:00,13.5,13.52,13.48,13.49,2588000.0,13.5,13.52,13.48,13.49,2588000.0
2013-04-17 10:00:00,13.49,13.51,13.46,13.47,794000.0,13.49,13.51,13.46,13.47,794000.0
2013-04-17 10:05:00,13.47,13.5,13.47,13.48,424000.0,13.47,13.5,13.47,13.48,424000.0
2013-04-17 10:10:00,13.49,13.5,13.46,13.47,438000.0,13.49,13.5,13.46,13.47,438000.0
2013-04-17 10:15:00,13.46,13.47,13.44,13.44,1104000.0,13.46,13.47,13.44,13.44,1104000.0
2013-04-17 10:20:00,13.44,13.46,13.42,13.45,784000.0,13.44,13.46,13.42,13.45,784000.0
2013-04-17 10:25:00,13.45,13.45,13.43,13.44,392000.0,13.45,13.45,13.43,13.44,392000.0
2013-04-17 10:30:00,13.44,13.44,13.41,13.43,1020000.0,13.44,13.44,13.41,13.43,1020000.0
2013-04-17 10:35:00,13.43,13.43,13.39,13.39,1074000.0,13.43,13.43,13.39,13.39,1074000.0
2013-04-17 10:40:00,13.39,13.4,13.35,13.35,1642000.0,13.39,13.4,13.35,13.35,1642000.0
2013-04-17 10:45:00,13.36,13.38,13.35,13.36,698000.0,13.36,13.38,13.35,13.36,698000.0
2013-04-17 10:50:00,13.36,13.36,13.31,13.32,1234000.0,13.36,13.36,13.31,13.32,1234000.0
2013-04-17 10:55:00,13.32,13.32,13.28,13.28,1770000.0,13.32,13.32,13.28,13.28,1770000.0
2013-04-17 11:00:00,13.28,13.3,13.26,13.27,1562000.0,13.28,13.3,13.26,13.27,1562000.0
2013-04-17 11:05:00,13.27,13.28,13.21,13.26,2330000.0,13.27,13.28,13.21,13.26,2330000.0
2013-04-17 11:10:00,13.25,13.27,13.23,13.27,952000.0,13.25,13.27,13.23,13.27,952000.0
2013-04-17 11:15:00,13.26,13.32,13.25,13.32,912000.0,13.26,13.32,13.25,13.32,912000.0
2013-04-17 11:20:00,13.32,13.38,13.32,13.37,1794000.0,13.32,13.38,13.32,13.37,1794000.0
2013-04-17 11:25:00,13.37,13.39,13.35,13.36,766000.0,13.37,13.39,13.35,13.36,766000.0
2013-04-17 11:30:00,13.35,13.36,13.32,13.32,1040000.0,13.35,13.36,13.32,13.32,1040000.0
2013-04-17 11:35:00,13.32,13.35,13.3,13.35,622000.0,13.32,13.35,13.3,13.35,622000.0
2013-04-17 11:40:00,13.35,13.35,13.34,13.35,418000.0,13.35,13.35,13.34,13.35,418000.0
2013-04-17 11:45:00,13.34,13.34,13.32,13.34,318000.0,13.34,13.34,13.32,13.34,318000.0
2013-04-17 11:50:00,13.33,13.34,13.3,13.31,254000.0,13.33,13.34,13.3,13.31,254000.0
2013-04-17 11:55:00,13.31,13.32,13.29,13.29,352000.0,13.31,13.32,13.29,13.29,352000.0
2013-04-17 12:00:00,13.29,13.32,13.28,13.28,290000.0,13.29,13.32,13.28,13.28,290000.0
2013-04-17 12:05:00,13.29,13.3,13.26,13.27,234000.0,13.29,13.3,13.26,13.27,234000.0
2013-04-17 12:10:00,13.28,13.29,13.26,13.26,244000.0,13.28,13.29,13.26,13.26,244000.0
2013-04-17 12:15:00,13.26,13.27,13.24,13.26,568000.0,13.26,13.27,13.24,13.26,568000.0
2013-04-17 12:20:00,13.27,13.29,13.24,13.28,404000.0,13.27,13.29,13.24,13.28,404000.0
2013-04-17 12:25:00,13.28,13.31,13.27,13.28,872000.0,13.28,13.31,13.27,13.28,872000.0
2013-04-17 12:30:00,13.29,13.3,13.27,13.28,496000.0,13.29,13.3,13.27,13.28,496000.0
2013-04-17 12:35:00,13.28,13.29,13.26,13.29,170000.0,13.28,13.29,13.26,13.29,170000.0
2013-04-17 12:40:00,13.28,13.29,13.26,13.27,556000.0,13.28,13.29,13.26,13.27,556000.0
2013-04-17 12:45:00,13.28,13.29,13.26,13.27,508000.0,13.28,13.29,13.26,13.27,508000.0
2013-04-17 12:50:00,13.26,13.3,13.26,13.29,684000.0,13.26,13.3,13.26,13.29,684000.0
2013-04-17 12:55:00,13.29,13.32,13.29,13.31,526000.0,13.29,13.32,13.29,13.31,526000.0
2013-04-17 13:00:00,13.31,13.34,13.29,13.33,398000.0,13.31,13.34,13.29,13.33,398000.0
2013-04-17 13:05:00,13.34,13.35,13.32,13.33,240000.0,13.34,13.35,13.32,13.33,240000.0
2013-04-17 13:10:00,13.33,13.33,13.3,13.3,234000.0,13.33,13.33,13.3,13.3,234000.0
2013-04-17 13:15:00,13.3,13.32,13.29,13.31,230000.0,13.3,13.32,13.29,13.31,230000.0
2013-04-17 13:20:00,13.3,13.34,13.3,13.34,354000.0,13.3,13.34,13.3,13.34,354000.0
2013-04-17 13:25:00,13.34,13.36,13.33,13.34,374000.0,13.34,13.36,13.33,13.34,374000.0
2013-04-17 13:30:00,13.33,13.34,13.32,13.33,162000.0,13.33,13.34,13.32,13.33,162000.0
2013-04-17 13:35:00,13.33,13.35,13.32,13.35,426000.0,13.33,13.35,13.32,13.35,426000.0
2013-04-17 13:40:00,13.35,13.39,13.35,13.39,1014000.0,13.35,13.39,13.35,13.39,1014000.0
2013-04-17 13:45:00,13.39,13.4,13.37,13.39,464000.0,13.39,13.4,13.37,13.39,464000.0
2013-04-17 13:50:00,13.39,13.39,13.35,13.35,352000.0,13.39,13.39,13.35,13.35,352000.0
2013-04-17 13:55:00,13.35,13.35,13.33,13.33,490000.0,13.35,13.35,13.33,13.33,490000.0
2013-04-17 14:00:00,13.33,13.34,13.33,13.33,436000.0,13.33,13.34,13.33,13.33,436000.0
2013-04-17 14:05:00,13.34,13.37,13.34,13.34,426000.0,13.34,13.37,13.34,13.34,426000.0
2013-04-17 14:10:00,13.35,13.37,13.34,13.36,368000.0,13.35,13.37,13.34,13.36,368000.0
2013-04-17 14:15:00,13.36,13.37,13.32,13.32,608000.0,13.36,13.37,13.32,13.32,608000.0
2013-04-17 14:20:00,13.32,13.34,13.32,13.32,404000.0,13.32,13.34,13.32,13.32,404000.0
2013-04-17 14:25:00,13.32,13.36,13.31,13.36,818000.0,13.32,13.36,13.31,13.36,818000.0
2013-04-17 14:30:00,13.35,13.37,13.35,13.36,594000.0,13.35,13.37,13.35,13.36,594000.0
2013-04-17 14:35:00,13.36,13.36,13.33,13.33,456000.0,13.36,13.36,13.33,13.33,456000.0
2013-04-17 14:40:00,13.33,13.33,13.29,13.31,616000.0,13.33,13.33,13.29,13.31,616000.0
2013-04-17 14:45:00,13.31,13.32,13.28,13.28,400000.0,13.31,13.32,13.28,13.28,400000.0
2013-04-17 14:50:00,13.29,13.3,13.28,13.29,262000.0,13.29,13.3,13.28,13.29,262000.0
2013-04-17 14:55:00,13.29,13.33,13.29,13.32,316000.0,13.29,13.33,13.29,13.32,316000.0
2013-04-17 15:00:00,13.32,13.35,13.31,13.35,560000.0,13.32,13.35,13.31,13.35,560000.0
2013-04-17 15:05:00,13.35,13.36,13.33,13.35,548000.0,13.35,13.36,13.33,13.35,548000.0
2013-04-17 15:10:00,13.35,13.37,13.34,13.37,364000.0,13.35,13.37,13.34,13.37,364000.0
2013-04-17 15:15:00,13.37,13.39,13.35,13.36,622000.0,13.37,13.39,13.35,13.36,622000.0
2013-04-17 15:20:00,13.36,13.37,13.35,13.37,624000.0,13.36,13.37,13.35,13.37,624000.0
2013-04-17 15:25:00,13.37,13.39,13.35,13.38,730000.0,13.37,13.39,13.35,13.38,730000.0
2013-04-17 15:30:00,13.38,13.38,13.34,13.34,646000.0,13.38,13.38,13.34,13.34,646000.0
2013-04-17 15:35:00,13.34,13.35,13.32,13.33,1156000.0,13.34,13.35,13.32,13.33,1156000.0
2013-04-17 15:40:00,13.33,13.35,13.33,13.35,428000.0,13.33,13.35,13.33,13.35,428000.0
2013-04-17 15:45:00,13.34,13.37,13.33,13.37,710000.0,13.34,13.37,13.33,13.37,710000.0
2013-04-17 15:50:00,13.37,13.4,13.37,13.38,1100000.0,13.37,13.4,13.37,13.38,1100000.0
2013-04-17 15:55:00,13.38,13.41,13.37,13.37,1988000.0,13.38,13.41,13.37,13.37,1988000.0
2013-04-18 09:30:00,13.34,13.35,13.29,13.32,2202000.0,13.34,13.35,13.29,13.32,2202000.0
2013-04-18 09:35:00,13.32,13.33,13.2,13.22,1998000.0,13.32,13.33,13.2,13.22,1998000.0
2013-04-18 09:40:00,13.22,13.27,13.22,13.26,508000.0,13.22,13.27,13.22,13.26,508000.0
2013-04-18 09:45:00,13.26,13.27,13.21,13.22,1242000.0,13.26,13.27,13.21,13.22,1242000.0
2013-04-18 09:50:00,13.22,13.22,13.19,13.22,884000.0,13.22,13.22,13.19,13.22,884000.0
2013-04-18 09:55:00,13.21,13.22,13.17,13.18,1016000.0,13.21,13.22,13.17,13.18,1016000.0
2013-04-18 10:00:00,13.18,13.19,13.06,13.08,2182000.0,13.18,13.19,13.06,13.08,2182000.0
2013-04-18 10:05:00,13.08,13.11,13.06,13.08,2440000.0,13.08,13.11,13.06,13.08,2440000.0
2013-04-18 10:10:00,13.08,13.15,13.08,13.15,1160000.0,13.08,13.15,13.08,13.15,1160000.0
2013-04-18 10:15:00,13.14,13.14,13.08,13.08,520000.0,13.14,13.14,13.08,13.08,520000.0
2013-04-18 10:20:00,13.08,13.12,13.08,13.11,444000.0,13.08,13.12,13.08,13.11,444000.0
2013-04-18 10:25:00,13.11,13.12,13.09,13.12,632000.0,13.11,13.12,13.09,13.12,632000.0
2013-04-18 10:30:00,13.13,13.19,13.13,13.19,816000.0,13.13,13.19,13.13,13.19,816000.0
2013-04-18 10:35:00,13.19,13.22,13.18,13.18,1076000.0,13.19,13.22,13.18,13.18,1076000.0
2013-04-18 10:40:00,13.18,13.19,13.14,13.16,494000.0,13.18,13.19,13.14,13.16,494000.0
2013-04-18 10:45:00,13.16,13.17,13.12,13.15,486000.0,13.16,13.17,13.12,13.15,486000.0
2013-04-18 10:50:00,13.15,13.18,13.15,13.18,850000.0,13.15,13.18,13.15,13.18,850000.0
2013-04-18 10:55:00,13.19,13.21,13.17,13.2,546000.0,13.19,13.21,13.17,13.2,546000.0
2013-04-18 11:00:00,13.2,13.2,13.14,13.15,418000.0,13.2,13.2,13.14,13.15,418000.0
2013-04-18 11:05:00,13.15,13.15,13.11,13.12,354000.0,13.15,13.15,13.11,13.12,354000.0
2013-04-18 11:10:00,13.12,13.16,13.12,13.16,532000.0,13.12,13.16,13.12,13.16,532000.0
2013-04-18 11:15:00,13.15,13.18,13.13,13.13,1346000.0,13.15,13.18,13.13,13.13,1346000.0
2013-04-18 11:20:00,13.13,13.14,13.11,13.12,714000.0,13.13,13.14,13.11,13.12,714000.0
2013-04-18 11:25:00,13.12,13.12,13.08,13.08,766000.0,13.12,13.12,13.08,13.08,766000.0
2013-04-18 11:30:00,13.07,13.1,13.07,13.08,540000.0,13.07,13.1,13.07,13.08,540000.0
2013-04-18 11:35:00,13.08,13.09,13.06,13.07,450000.0,13.08,13.09,13.06,13.07,450000.0
2013-04-18 11:40:00,13.08,13.08,13.04,13.04,612000.0,13.08,13.08,13.04,13.04,612000.0
2013-04-18 11:45:00,13.04,13.08,13.01,13.07,938000.0,13.04,13.08,13.01,13.07,938000.0
2013-04-18 11:50:00,13.07,13.08,13.05,13.06,530000.0,13.07,13.08,13.05,13.06,530000.0
2013-04-18 11:55:00,13.06,13.07,13.05,13.06,412000.0,13.06,13.07,13.05,13.06,412000.0
2013-04-18 12:00:00,13.07,13.07,13.03,13.04,336000.0,13.07,13.07,13.03,13.04,336000.0
2013-04-18 12:05:00,13.04,13.04,13.01,13.02,624000.0,13.04,13.04,13.01,13.02,624000.0
2013-04-18 12:10:00,13.02,13.03,12.99,13.01,1474000.0,13.02,13.03,12.99,13.01,1474000.0
2013-04-18 12:15:00,13.02,13.04,13.01,13.01,538000.0,13.02,13.04,13.01,13.01,538000.0
2013-04-18 12:20:00,13.01,13.03,13.0,13.02,244000.0,13.01,13.03,13.0,13.02,244000.0
2013-04-18 12:25:00,13.02,13.04,13.02,13.02,294000.0,13.02,13.04,13.02,13.02,294000.0
2013-04-18 12:30:00,13.02,13.02,12.99,13.02,556000.0,13.02,13.02,12.99,13.02,556000.0
2013-04-18 12:35:00,13.02,13.02,12.97,12.98,802000.0,13.02,13.02,12.97,12.98,802000.0
2013-04-18 12:40:00,12.98,13.0,12.98,12.99,518000.0,12.98,13.0,12.98,12.99,518000.0
2013-04-18 12:45:00,12.99,13.0,12.98,12.98,320000.0,12.99,13.0,12.98,12.98,320000.0
2013-04-18 12:50:00,12.98,13.0,12.98,12.98,432000.0,12.98,13.0,12.98,12.98,432000.0
2013-04-18 12:55:00,12.98,12.99,12.95,12.96,784000.0,12.98,12.99,12.95,12.96,784000.0
2013-04-18 13:00:00,12.96,12.98,12.94,12.98,588000.0,12.96,12.98,12.94,12.98,588000.0
2013-04-18 13:05:00,12.97,12.98,12.95,12.97,476000.0,12.97,12.98,12.95,12.97,476000.0
2013-04-18 13:10:00,12.97,13.0,12.97,12.98,446000.0,12.97,13.0,12.97,12.98,446000.0
2013-04-18 13:15:00,12.98,13.0,12.97,12.98,524000.0,12.98,13.0,12.97,12.98,524000.0
2013-04-18 13:20:00,12.98,12.99,12.96,12.96,312000.0,12.98,12.99,12.96,12.96,312000.0
2013-04-18 13:25:00,12.96,12.97,12.95,12.96,152000.0,12.96,12.97,12.95,12.96,152000.0
2013-04-18 13:30:00,12.96,12.96,12.95,12.95,204000.0,12.96,12.96,12.95,12.95,204000.0
2013-04-18 13:35:00,12.95,12.96,12.94,12.95,442000.0,12.95,12.96,12.94,12.95,442000.0
2013-04-18 13:40:00,12.95,12.96,12.94,12.95,302000.0,12.95,12.96,12.94,12.95,302000.0
2013-04-18 13:45:00,12.95,12.95,12.94,12.94,294000.0,12.95,12.95,12.94,12.94,294000.0
2013-04-18 13:50:00,12.94,12.96,12.94,12.96,380000.0,12.94,12.96,12.94,12.96,380000.0
2013-04-18 13:55:00,12.96,12.96,12.94,12.96,162000.0,12.96,12.96,12.94,12.96,162000.0
2013-04-18 14:00:00,12.96,12.96,12.93,12.93,440000.0,12.96,12.96,12.93,12.93,440000.0
2013-04-18 14:05:00,12.93,12.94,12.9,12.91,760000.0,12.93,12.94,12.9,12.91,760000.0
2013-04-18 14:10:00,12.91,12.91,12.88,12.89,840000.0,12.91,12.91,12.88,12.89,840000.0
2013-04-18 14:15:00,12.89,12.9,12.86,12.89,754000.0,12.89,12.9,12.86,12.89,754000.0
2013-04-18 14:20:00,12.89,12.92,12.88,12.9,580000.0,12.89,12.92,12.88,12.9,580000.0
2013-04-18 14:25:00,12.9,12.92,12.89,12.91,342000.0,12.9,12.92,12.89,12.91,342000.0
2013-04-18 14:30:00,12.9,12.91,12.88,12.89,500000.0,12.9,12.91,12.88,12.89,500000.0
2013-04-18 14:35:00,12.89,12.91,12.89,12.9,278000.0,12.89,12.91,12.89,12.9,278000.0
2013-04-18 14:40:00,12.9,12.9,12.87,12.87,772000.0,12.9,12.9,12.87,12.87,772000.0
2013-04-18 14:45:00,12.87,12.88,12.84,12.85,644000.0,12.87,12.88,12.84,12.85,644000.0
2013-04-18 14:50:00,12.85,12.86,12.83,12.86,640000.0,12.85,12.86,12.83,12.86,640000.0
2013-04-18 14:55:00,12.86,12.87,12.83,12.87,1240000.0,12.86,12.87,12.83,12.87,1240000.0
2013-04-18 15:00:00,12.87,12.88,12.85,12.86,942000.0,12.87,12.88,12.85,12.86,942000.0
2013-04-18 15:05:00,12.86,12.89,12.85,12.88,776000.0,12.86,12.89,12.85,12.88,776000.0
2013-04-18 15:10:00,12.88,12.91,12.88,12.9,640000.0,12.88,12.91,12.88,12.9,640000.0
2013-04-18 15:15:00,12.9,12.92,12.9,12.91,756000.0,12.9,12.92,12.9,12.91,756000.0
2013-04-18 15:20:00,12.91,12.92,12.89,12.91,350000.0,12.91,12.92,12.89,12.91,350000.0
2013-04-18 15:25:00,12.92,12.93,12.9,12.91,652000.0,12.92,12.93,12.9,12.91,652000.0
2013-04-18 15:30:00,12.91,12.95,12.91,12.93,758000.0,12.91,12.95,12.91,12.93,758000.0
2013-04-18 15:35:00,12.94,12.94,12.91,12.93,810000.0,12.94,12.94,12.91,12.93,810000.0
2013-04-18 15:40:00,12.93,12.96,12.93,12.96,764000.0,12.93,12.96,12.93,12.96,764000.0
2013-04-18 15:45:00,12.96,12.99,12.94,12.97,996000.0,12.96,12.99,12.94,12.97,996000.0
2013-04-18 15:50:00,12.97,12.97,12.95,12.96,1034000.0,12.97,12.97,12.95,12.96,1034000.0
2013-04-18 15:55:00,12.96,12.99,12.95,12.97,3252000.0,12.96,12.99,12.95,12.97,3252000.0
2013-04-19 09:30:00,12.9,13.02,12.9,12.95,7586000.0,12.9,13.02,12.9,12.95,7586000.0
2013-04-19 09:35:00,12.94,12.95,12.89,12.95,1228000.0,12.94,12.95,12.89,12.95,1228000.0
2013-04-19 09:40:00,12.95,12.95,12.88,12.9,988000.0,12.95,12.95,12.88,12.9,988000.0
2013-04-19 09:45:00,12.9,12.95,12.88,12.94,928000.0,12.9,12.95,12.88,12.94,928000.0
2013-04-19 09:50:00,12.94,12.95,12.92,12.92,654000.0,12.94,12.95,12.92,12.92,654000.0
2013-04-19 09:55:00,12.92,12.97,12.89,12.96,726000.0,12.92,12.97,12.89,12.96,726000.0
2013-04-19 10:00:00,12.97,13.07,12.97,13.04,1894000.0,12.97,13.07,12.97,13.04,1894000.0
2013-04-19 10:05:00,13.05,13.11,13.04,13.1,1968000.0,13.05,13.11,13.04,13.1,1968000.0
2013-04-19 10:10:00,13.1,13.1,13.05,13.06,1528000.0,13.1,13.1,13.05,13.06,1528000.0
2013-04-19 10:15:00,13.06,13.06,13.03,13.04,712000.0,13.06,13.06,13.03,13.04,712000.0
2013-04-19 10:20:00,13.04,13.05,13.01,13.03,476000.0,13.04,13.05,13.01,13.03,476000.0
2013-04-19 10:25:00,13.03,13.03,12.99,13.01,544000.0,13.03,13.03,12.99,13.01,544000.0
2013-04-19 10:30:00,13.01,13.05,13.0,13.05,540000.0,13.01,13.05,13.0,13.05,540000.0
2013-04-19 10:35:00,13.05,13.06,13.03,13.05,1302000.0,13.05,13.06,13.03,13.05,1302000.0
2013-04-19 10:40:00,13.05,13.09,13.04,13.08,570000.0,13.05,13.09,13.04,13.08,570000.0
2013-04-19 10:45:00,13.08,13.09,13.05,13.07,474000.0,13.08,13.09,13.05,13.07,474000.0
2013-04-19 10:50:00,13.08,13.08,13.05,13.07,690000.0,13.08,13.08,13.05,13.07,690000.0
2013-04-19 10:55:00,13.07,13.08,13.06,13.07,244000.0,13.07,13.08,13.06,13.07,244000.0
2013-04-19 11:00:00,13.07,13.09,13.05,13.06,332000.0,13.07,13.09,13.05,13.06,332000.0
2013-04-19 11:05:00,13.06,13.1,13.05,13.09,370000.0,13.06,13.1,13.05,13.09,370000.0
2013-04-19 11:10:00,13.09,13.1,13.08,13.09,292000.0,13.09,13.1,13.08,13.09,292000.0
2013-04-19 11:15:00,13.1,13.12,13.1,13.11,648000.0,13.1,13.12,13.1,13.11,648000.0
2013-04-19 11:20:00,13.12,13.12,13.1,13.12,464000.0,13.12,13.12,13.1,13.12,464000.0
2013-04-19 11:25:00,13.12,13.12,13.1,13.1,376000.0,13.12,13.12,13.1,13.1,376000.0
2013-04-19 11:30:00,13.11,13.13,13.1,13.12,344000.0,13.11,13.13,13.1,13.12,344000.0
2013-04-19 11:35:00,13.12,13.14,13.12,13.14,530000.0,13.12,13.14,13.12,13.14,530000.0
2013-04-19 11:40:00,13.14,13.14,13.11,13.11,302000.0,13.14,13.14,13.11,13.11,302000.0
2013-04-19 11:45:00,13.12,13.13,13.12,13.12,312000.0,13.12,13.13,13.12,13.12,312000.0
2013-04-19 11:50:00,13.13,13.13,13.11,13.11,244000.0,13.13,13.13,13.11,13.11,244000.0
2013-04-19 11:55:00,13.11,13.11,13.09,13.1,166000.0,13.11,13.11,13.09,13.1,166000.0
2013-04-19 12:00:00,13.1,13.11,13.09,13.09,266000.0,13.1,13.11,13.09,13.09,266000.0
2013-04-19 12:05:00,13.09,13.09,13.07,13.07,444000.0,13.09,13.09,13.07,13.07,444000.0
2013-04-19 12:10:00,13.07,13.08,13.06,13.08,274000.0,13.07,13.08,13.06,13.08,274000.0
2013-04-19 12:15:00,13.08,13.08,13.06,13.07,216000.0,13.08,13.08,13.06,13.07,216000.0
2013-04-19 12:20:00,13.06,13.07,13.04,13.04,356000.0,13.06,13.07,13.04,13.04,356000.0
2013-04-19 12:25:00,13.04,13.05,13.03,13.03,178000.0,13.04,13.05,13.03,13.03,178000.0
2013-04-19 12:30:00,13.04,13.05,13.03,13.05,394000.0,13.04,13.05,13.03,13.05,394000.0
2013-04-19 12:35:00,13.05,13.06,13.04,13.05,136000.0,13.05,13.06,13.04,13.05,136000.0
2013-04-19 12:40:00,13.05,13.06,13.05,13.06,94000.0,13.05,13.06,13.05,13.06,94000.0
2013-04-19 12:45:00,13.05,13.05,13.03,13.04,368000.0,13.05,13.05,13.03,13.04,368000.0
2013-04-19 12:50:00,13.04,13.04,13.01,13.01,400000.0,13.04,13.04,13.01,13.01,400000.0
2013-04-19 12:55:00,13.02,13.02,13.0,13.02,222000.0,13.02,13.02,13.0,13.02,222000.0
2013-04-19 13:00:00,13.02,13.04,13.02,13.03,126000.0,13.02,13.04,13.02,13.03,126000.0
2013-04-19 13:05:00,13.03,13.03,13.0,13.01,358000.0,13.03,13.03,13.0,13.01,358000.0
2013-04-19 13:10:00,13.0,13.01,12.99,13.0,338000.0,13.0,13.01,12.99,13.0,338000.0
2013-04-19 13:15:00,13.0,13.01,12.99,12.99,270000.0,13.0,13.01,12.99,12.99,270000.0
2013-04-19 13:20:00,12.99,13.01,12.99,13.01,202000.0,12.99,13.01,12.99,13.01,202000.0
2013-04-19 13:25:00,13.01,13.02,13.0,13.0,408000.0,13.01,13.02,13.0,13.0,408000.0
2013-04-19 13:30:00,13.0,13.0,12.98,12.98,384000.0,13.0,13.0,12.98,12.98,384000.0
2013-04-19 13:35:00,12.99,13.0,12.99,12.99,132000.0,12.99,13.0,12.99,12.99,132000.0
2013-04-19 13:40:00,12.99,13.0,12.96,12.97,342000.0,12.99,13.0,12.96,12.97,342000.0
2013-04-19 13:45:00,12.97,12.97,12.96,12.97,526000.0,12.97,12.97,12.96,12.97,526000.0
2013-04-19 13:50:00,12.97,12.99,12.97,12.99,132000.0,12.97,12.99,12.97,12.99,132000.0
2013-04-19 13:55:00,12.99,12.99,12.98,12.98,124000.0,12.99,12.99,12.98,12.98,124000.0
2013-04-19 14:00:00,12.99,13.0,12.98,12.99,116000.0,12.99,13.0,12.98,12.99,116000.0
2013-04-19 14:05:00,13.0,13.02,12.99,13.02,500000.0,13.0,13.02,12.99,13.02,500000.0
2013-04-19 14:10:00,13.02,13.05,13.02,13.04,446000.0,13.02,13.05,13.02,13.04,446000.0
2013-04-19 14:15:00,13.04,13.05,13.03,13.03,414000.0,13.04,13.05,13.03,13.03,414000.0
2013-04-19 14:20:00,13.03,13.04,13.02,13.02,258000.0,13.03,13.04,13.02,13.02,258000.0
2013-04-19 14:25:00,13.03,13.04,13.02,13.03,178000.0,13.03,13.04,13.02,13.03,178000.0
2013-04-19 14:30:00,13.03,13.04,13.03,13.04,248000.0,13.03,13.04,13.03,13.04,248000.0
2013-04-19 14:35:00,13.04,13.04,13.01,13.01,516000.0,13.04,13.04,13.01,13.01,516000.0
2013-04-19 14:40:00,13.01,13.03,13.01,13.01,506000.0,13.01,13.03,13.01,13.01,506000.0
2013-04-19 14:45:00,13.01,13.01,12.99,12.99,280000.0,13.01,13.01,12.99,12.99,280000.0
2013-04-19 14:50:00,12.99,13.02,12.99,13.02,368000.0,12.99,13.02,12.99,13.02,368000.0
2013-04-19 14:55:00,13.03,13.03,13.0,13.01,510000.0,13.03,13.03,13.0,13.01,510000.0
2013-04-19 15:00:00,13.01,13.01,12.98,12.99,324000.0,13.01,13.01,12.98,12.99,324000.0
2013-04-19 15:05:00,12.99,13.01,12.99,13.0,400000.0,12.99,13.01,12.99,13.0,400000.0
2013-04-19 15:10:00,13.0,13.01,13.0,13.01,120000.0,13.0,13.01,13.0,13.01,120000.0
2013-04-19 15:15:00,13.0,13.0,12.99,12.99,428000.0,13.0,13.0,12.99,12.99,428000.0
2013-04-19 15:20:00,12.99,13.01,12.99,13.0,412000.0,12.99,13.01,12.99,13.0,412000.0
2013-04-19 15:25:00,13.0,13.02,13.0,13.01,402000.0,13.0,13.02,13.0,13.01,402000.0
2013-04-19 15:30:00,13.01,13.02,13.01,13.02,418000.0,13.01,13.02,13.01,13.02,418000.0
2013-04-19 15:35:00,13.02,13.02,13.01,13.02,442000.0,13.02,13.02,13.01,13.02,442000.0
2013-04-19 15:40:00,13.02,13.02,13.01,13.02,454000.0,13.02,13.02,13.01,13.02,454000.0
2013-04-19 15:45:00,13.02,13.03,13.0,13.0,1014000.0,13.02,13.03,13.0,13.0,1014000.0
2013-04-19 15:50:00,13.01,13.03,13.0,13.01,2068000.0,13.01,13.03,13.0,13.01,2068000.0
2013-04-19 15:55:00,13.01,13.02,13.0,13.02,1898000.0,13.01,13.02,13.0,13.02,1898000.0
2013-04-22 09:30:00,12.96,13.0,12.9,12.95,2282000.0,12.96,13.0,12.9,12.95,2282000.0
2013-04-22 09:35:00,12.95,13.01,12.93,13.01,972000.0,12.95,13.01,12.93,13.01,972000.0
2013-04-22 09:40:00,13.01,13.05,12.95,13.05,2064000.0,13.01,13.05,12.95,13.05,2064000.0
2013-04-22 09:45:00,13.05,13.07,12.99,13.0,844000.0,13.05,13.07,12.99,13.0,844000.0
2013-04-22 09:50:00,13.0,13.03,12.97,13.03,828000.0,13.0,13.03,12.97,13.03,828000.0
2013-04-22 09:55:00,13.03,13.06,13.02,13.04,870000.0,13.03,13.06,13.02,13.04,870000.0
2013-04-22 10:00:00,13.04,13.04,13.0,13.03,750000.0,13.04,13.04,13.0,13.03,750000.0
2013-04-22 10:05:00,13.03,13.05,12.97,12.97,710000.0,13.03,13.05,12.97,12.97,710000.0
2013-04-22 10:10:00,12.97,13.0,12.96,12.97,760000.0,12.97,13.0,12.96,12.97,760000.0
2013-04-22 10:15:00,12.97,13.0,12.96,13.0,640000.0,12.97,13.0,12.96,13.0,640000.0
2013-04-22 10:20:00,12.99,12.99,12.96,12.97,278000.0,12.99,12.99,12.96,12.97,278000.0
2013-04-22 10:25:00,12.97,12.99,12.95,12.97,502000.0,12.97,12.99,12.95,12.97,502000.0
2013-04-22 10:30:00,12.97,12.97,12.93,12.94,494000.0,12.97,12.97,12.93,12.94,494000.0
2013-04-22 10:35:00,12.94,13.0,12.94,12.99,482000.0,12.94,13.0,12.94,12.99,482000.0
2013-04-22 10:40:00,12.99,12.99,12.96,12.97,926000.0,12.99,12.99,12.96,12.97,926000.0
2013-04-22 10:45:00,12.97,13.04,12.97,13.03,512000.0,12.97,13.04,12.97,13.03,512000.0
2013-04-22 10:50:00,13.02,13.05,13.02,13.05,374000.0,13.02,13.05,13.02,13.05,374000.0
2013-04-22 10:55:00,13.05,13.07,13.03,13.06,482000.0,13.05,13.07,13.03,13.06,482000.0
2013-04-22 11:00:00,13.06,13.06,13.03,13.05,196000.0,13.06,13.06,13.03,13.05,196000.0
2013-04-22 11:05:00,13.05,13.05,13.02,13.02,306000.0,13.05,13.05,13.02,13.02,306000.0
2013-04-22 11:10:00,13.02,13.04,13.02,13.03,140000.0,13.02,13.04,13.02,13.03,140000.0
2013-04-22 11:15:00,13.02,13.03,13.02,13.03,212000.0,13.02,13.03,13.02,13.03,212000.0
2013-04-22 11:20:00,13.03,13.04,13.02,13.02,166000.0,13.03,13.04,13.02,13.02,166000.0
2013-04-22 11:25:00,13.02,13.04,13.01,13.02,246000.0,13.02,13.04,13.01,13.02,246000.0
2013-04-22 11:30:00,13.02,13.04,13.02,13.04,230000.0,13.02,13.04,13.02,13.04,230000.0
2013-04-22 11:35:00,13.04,13.1,13.04,13.09,464000.0,13.04,13.1,13.04,13.09,464000.0
2013-04-22 11:40:00,13.09,13.12,13.09,13.11,840000.0,13.09,13.12,13.09,13.11,840000.0
2013-04-22 11:45:00,13.11,13.11,13.09,13.09,632000.0,13.11,13.11,13.09,13.09,632000.0
2013-04-22 11:50:00,13.09,13.1,13.08,13.09,286000.0,13.09,13.1,13.08,13.09,286000.0
2013-04-22 11:55:00,13.09,13.11,13.09,13.1,292000.0,13.09,13.11,13.09,13.1,292000.0
2013-04-22 12:00:00,13.1,13.11,13.1,13.1,160000.0,13.1,13.11,13.1,13.1,160000.0
2013-04-22 12:05:00,13.1,13.15,13.1,13.15,746000.0,13.1,13.15,13.1,13.15,746000.0
2013-04-22 12:10:00,13.15,13.19,13.14,13.17,1178000.0,13.15,13.19,13.14,13.17,1178000.0
2013-04-22 12:15:00,13.17,13.19,13.16,13.17,286000.0,13.17,13.19,13.16,13.17,286000.0
2013-04-22 12:20:00,13.17,13.19,13.17,13.18,450000.0,13.17,13.19,13.17,13.18,450000.0
2013-04-22 12:25:00,13.18,13.2,13.18,13.19,480000.0,13.18,13.2,13.18,13.19,480000.0
2013-04-22 12:30:00,13.19,13.2,13.17,13.17,354000.0,13.19,13.2,13.17,13.17,354000.0
2013-04-22 12:35:00,13.17,13.18,13.17,13.18,270000.0,13.17,13.18,13.17,13.18,270000.0
2013-04-22 12:40:00,13.18,13.19,13.16,13.17,320000.0,13.18,13.19,13.16,13.17,320000.0
2013-04-22 12:45:00,13.16,13.17,13.15,13.16,162000.0,13.16,13.17,13.15,13.16,162000.0
2013-04-22 12:50:00,13.16,13.16,13.14,13.15,264000.0,13.16,13.16,13.14,13.15,264000.0
2013-04-22 12:55:00,13.15,13.16,13.14,13.15,516000.0,13.15,13.16,13.14,13.15,516000.0
2013-04-22 13:00:00,13.15,13.15,13.11,13.11,624000.0,13.15,13.15,13.11,13.11,624000.0
2013-04-22 13:05:00,13.11,13.13,13.09,13.1,556000.0,13.11,13.13,13.09,13.1,556000.0
2013-04-22 13:10:00,13.1,13.11,13.08,13.09,372000.0,13.1,13.11,13.08,13.09,372000.0
2013-04-22 13:15:00,13.1,13.1,13.08,13.08,330000.0,13.1,13.1,13.08,13.08,330000.0
2013-04-22 13:20:00,13.08,13.12,13.08,13.08,298000.0,13.08,13.12,13.08,13.08,298000.0
2013-04-22 13:25:00,13.08,13.1,13.08,13.1,148000.0,13.08,13.1,13.08,13.1,148000.0
2013-04-22 13:30:00,13.1,13.11,13.09,13.11,272000.0,13.1,13.11,13.09,13.11,272000.0
2013-04-22 13:35:00,13.11,13.11,13.09,13.09,120000.0,13.11,13.11,13.09,13.09,120000.0
2013-04-22 13:40:00,13.1,13.11,13.09,13.11,186000.0,13.1,13.11,13.09,13.11,186000.0
2013-04-22 13:45:00,13.11,13.13,13.1,13.11,316000.0,13.11,13.13,13.1,13.11,316000.0
2013-04-22 13:50:00,13.11,13.11,13.09,13.1,178000.0,13.11,13.11,13.09,13.1,178000.0
2013-04-22 13:55:00,13.1,13.11,13.08,13.08,166000.0,13.1,13.11,13.08,13.08,166000.0
2013-04-22 14:00:00,13.08,13.12,13.08,13.11,268000.0,13.08,13.12,13.08,13.11,268000.0
2013-04-22 14:05:00,13.1,13.12,13.1,13.12,160000.0,13.1,13.12,13.1,13.12,160000.0
2013-04-22 14:10:00,13.12,13.12,13.11,13.12,120000.0,13.12,13.12,13.11,13.12,120000.0
2013-04-22 14:15:00,13.12,13.15,13.11,13.15,498000.0,13.12,13.15,13.11,13.15,498000.0
2013-04-22 14:20:00,13.15,13.17,13.15,13.15,236000.0,13.15,13.17,13.15,13.15,236000.0
2013-04-22 14:25:00,13.16,13.17,13.15,13.16,290000.0,13.16,13.17,13.15,13.16,290000.0
2013-04-22 14:30:00,13.17,13.18,13.16,13.17,212000.0,13.17,13.18,13.16,13.17,212000.0
2013-04-22 14:35:00,13.17,13.19,13.17,13.19,402000.0,13.17,13.19,13.17,13.19,402000.0
2013-04-22 14:40:00,13.19,13.2,13.17,13.17,230000.0,13.19,13.2,13.17,13.17,230000.0
2013-04-22 14:45:00,13.18,13.19,13.16,13.16,268000.0,13.18,13.19,13.16,13.16,268000.0
2013-04-22 14:50:00,13.16,13.2,13.16,13.2,300000.0,13.16,13.2,13.16,13.2,300000.0
2013-04-22 14:55:00,13.19,13.19,13.16,13.16,334000.0,13.19,13.19,13.16,13.16,334000.0
2013-04-22 15:00:00,13.16,13.18,13.16,13.18,548000.0,13.16,13.18,13.16,13.18,548000.0
2013-04-22 15:05:00,13.18,13.19,13.18,13.19,386000.0,13.18,13.19,13.18,13.19,386000.0
2013-04-22 15:10:00,13.19,13.22,13.19,13.21,736000.0,13.19,13.22,13.19,13.21,736000.0
2013-04-22 15:15:00,13.21,13.21,13.2,13.2,360000.0,13.21,13.21,13.2,13.2,360000.0
2013-04-22 15:20:00,13.2,13.22,13.2,13.22,372000.0,13.2,13.22,13.2,13.22,372000.0
2013-04-22 15:25:00,13.22,13.23,13.22,13.23,708000.0,13.22,13.23,13.22,13.23,708000.0
2013-04-22 15:30:00,13.22,13.23,13.21,13.22,574000.0,13.22,13.23,13.21,13.22,574000.0
2013-04-22 15:35:00,13.22,13.22,13.2,13.22,428000.0,13.22,13.22,13.2,13.22,428000.0
2013-04-22 15:40:00,13.22,13.22,13.2,13.21,424000.0,13.22,13.22,13.2,13.21,424000.0
2013-04-22 15:45:00,13.21,13.21,13.17,13.18,1130000.0,13.21,13.21,13.17,13.18,1130000.0
2013-04-22 15:50:00,13.18,13.18,13.16,13.17,626000.0,13.18,13.18,13.16,13.17,626000.0
2013-04-22 15:55:00,13.17,13.2,13.16,13.18,1594000.0,13.17,13.2,13.16,13.18,1594000.0
2013-04-23 09:30:00,13.22,13.35,13.22,13.27,1938000.0,13.22,13.35,13.22,13.27,1938000.0
2013-04-23 09:35:00,13.26,13.28,13.25,13.28,1318000.0,13.26,13.28,13.25,13.28,1318000.0
2013-04-23 09:40:00,13.28,13.37,13.28,13.36,1330000.0,13.28,13.37,13.28,13.36,1330000.0
2013-04-23 09:45:00,13.37,13.4,13.35,13.39,1030000.0,13.37,13.4,13.35,13.39,1030000.0
2013-04-23 09:50:00,13.39,13.41,13.37,13.38,1246000.0,13.39,13.41,13.37,13.38,1246000.0
2013-04-23 09:55:00,13.38,13.39,13.3,13.32,1316000.0,13.38,13.39,13.3,13.32,1316000.0
2013-04-23 10:00:00,13.32,13.38,13.32,13.35,626000.0,13.32,13.38,13.32,13.35,626000.0
2013-04-23 10:05:00,13.35,13.38,13.35,13.36,562000.0,13.35,13.38,13.35,13.36,562000.0
2013-04-23 10:10:00,13.36,13.37,13.35,13.37,646000.0,13.36,13.37,13.35,13.37,646000.0
2013-04-23 10:15:00,13.36,13.41,13.36,13.4,696000.0,13.36,13.41,13.36,13.4,696000.0
2013-04-23 10:20:00,13.4,13.43,13.39,13.39,1004000.0,13.4,13.43,13.39,13.39,1004000.0
2013-04-23 10:25:00,13.39,13.4,13.37,13.4,548000.0,13.39,13.4,13.37,13.4,548000.0
2013-04-23 10:30:00,13.4,13.41,13.36,13.38,836000.0,13.4,13.41,13.36,13.38,836000.0
2013-04-23 10:35:00,13.38,13.4,13.37,13.39,288000.0,13.38,13.4,13.37,13.39,288000.0
2013-04-23 10:40:00,13.39,13.4,13.39,13.39,370000.0,13.39,13.4,13.39,13.39,370000.0
2013-04-23 10:45:00,13.4,13.41,13.38,13.38,594000.0,13.4,13.41,13.38,13.38,594000.0
2013-04-23 10:50:00,13.38,13.41,13.38,13.39,274000.0,13.38,13.41,13.38,13.39,274000.0
2013-04-23 10:55:00,13.39,13.41,13.39,13.39,340000.0,13.39,13.41,13.39,13.39,340000.0
2013-04-23 11:00:00,13.4,13.42,13.4,13.41,340000.0,13.4,13.42,13.4,13.41,340000.0
2013-04-23 11:05:00,13.42,13.42,13.41,13.41,202000.0,13.42,13.42,13.41,13.41,202000.0
2013-04-23 11:10:00,13.41,13.42,13.39,13.4,652000.0,13.41,13.42,13.39,13.4,652000.0
2013-04-23 11:15:00,13.4,13.41,13.39,13.39,434000.0,13.4,13.41,13.39,13.39,434000.0
2013-04-23 11:20:00,13.39,13.4,13.38,13.39,250000.0,13.39,13.4,13.38,13.39,250000.0
2013-04-23 11:25:00,13.39,13.4,13.38,13.38,260000.0,13.39,13.4,13.38,13.38,260000.0
2013-04-23 11:30:00,13.38,13.4,13.37,13.4,410000.0,13.38,13.4,13.37,13.4,410000.0
2013-04-23 11:35:00,13.39,13.42,13.39,13.41,362000.0,13.39,13.42,13.39,13.41,362000.0
2013-04-23 11:40:00,13.41,13.42,13.4,13.41,108000.0,13.41,13.42,13.4,13.41,108000.0
2013-04-23 11:45:00,13.41,13.42,13.41,13.42,272000.0,13.41,13.42,13.41,13.42,272000.0
2013-04-23 11:50:00,13.42,13.44,13.41,13.44,470000.0,13.42,13.44,13.41,13.44,470000.0
2013-04-23 11:55:00,13.44,13.46,13.43,13.45,372000.0,13.44,13.46,13.43,13.45,372000.0
2013-04-23 12:00:00,13.45,13.46,13.44,13.46,422000.0,13.45,13.46,13.44,13.46,422000.0
2013-04-23 12:05:00,13.46,13.46,13.45,13.46,476000.0,13.46,13.46,13.45,13.46,476000.0
2013-04-23 12:10:00,13.46,13.47,13.45,13.46,412000.0,13.46,13.47,13.45,13.46,412000.0
2013-04-23 12:15:00,13.45,13.47,13.45,13.46,424000.0,13.45,13.47,13.45,13.46,424000.0
2013-04-23 12:20:00,13.46,13.47,13.46,13.47,376000.0,13.46,13.47,13.46,13.47,376000.0
2013-04-23 12:25:00,13.47,13.48,13.47,13.47,226000.0,13.47,13.48,13.47,13.47,226000.0
2013-04-23 12:30:00,13.47,13.48,13.47,13.47,188000.0,13.47,13.48,13.47,13.47,188000.0
2013-04-23 12:35:00,13.47,13.48,13.47,13.48,240000.0,13.47,13.48,13.47,13.48,240000.0
2013-04-23 12:40:00,13.48,13.49,13.47,13.48,496000.0,13.48,13.49,13.47,13.48,496000.0
2013-04-23 12:45:00,13.47,13.48,13.46,13.46,362000.0,13.47,13.48,13.46,13.46,362000.0
2013-04-23 12:50:00,13.46,13.47,13.45,13.46,272000.0,13.46,13.47,13.45,13.46,272000.0
2013-04-23 12:55:00,13.46,13.47,13.46,13.47,180000.0,13.46,13.47,13.46,13.47,180000.0
2013-04-23 13:00:00,13.47,13.47,13.45,13.45,372000.0,13.47,13.47,13.45,13.45,372000.0
2013-04-23 13:05:00,13.45,13.46,13.32,13.33,956000.0,13.45,13.46,13.32,13.33,956000.0
2013-04-23 13:10:00,13.32,13.49,13.3,13.48,1802000.0,13.32,13.49,13.3,13.48,1802000.0
2013-04-23 13:15:00,13.48,13.48,13.46,13.47,354000.0,13.48,13.48,13.46,13.47,354000.0
2013-04-23 13:20:00,13.46,13.48,13.45,13.45,296000.0,13.46,13.48,13.45,13.45,296000.0
2013-04-23 13:25:00,13.45,13.46,13.43,13.44,218000.0,13.45,13.46,13.43,13.44,218000.0
2013-04-23 13:30:00,13.44,13.46,13.44,13.46,452000.0,13.44,13.46,13.44,13.46,452000.0
2013-04-23 13:35:00,13.46,13.46,13.43,13.44,316000.0,13.46,13.46,13.43,13.44,316000.0
2013-04-23 13:40:00,13.44,13.46,13.44,13.45,298000.0,13.44,13.46,13.44,13.45,298000.0
2013-04-23 13:45:00,13.45,13.46,13.45,13.46,220000.0,13.45,13.46,13.45,13.46,220000.0
2013-04-23 13:50:00,13.46,13.46,13.44,13.44,362000.0,13.46,13.46,13.44,13.44,362000.0
2013-04-23 13:55:00,13.44,13.45,13.43,13.43,388000.0,13.44,13.45,13.43,13.43,388000.0
2013-04-23 14:00:00,13.43,13.44,13.39,13.42,516000.0,13.43,13.44,13.39,13.42,516000.0
2013-04-23 14:05:00,13.42,13.43,13.41,13.41,336000.0,13.42,13.43,13.41,13.41,336000.0
2013-04-23 14:10:00,13.42,13.42,13.4,13.42,472000.0,13.42,13.42,13.4,13.42,472000.0
2013-04-23 14:15:00,13.42,13.43,13.4,13.4,444000.0,13.42,13.43,13.4,13.4,444000.0
2013-04-23 14:20:00,13.4,13.4,13.38,13.4,416000.0,13.4,13.4,13.38,13.4,416000.0
2013-04-23 14:25:00,13.4,13.41,13.39,13.39,376000.0,13.4,13.41,13.39,13.39,376000.0
2013-04-23 14:30:00,13.38,13.38,13.37,13.38,882000.0,13.38,13.38,13.37,13.38,882000.0
2013-04-23 14:35:00,13.38,13.41,13.38,13.41,274000.0,13.38,13.41,13.38,13.41,274000.0
2013-04-23 14:40:00,13.4,13.41,13.38,13.38,336000.0,13.4,13.41,13.38,13.38,336000.0
2013-04-23 14:45:00,13.38,13.4,13.38,13.4,292000.0,13.38,13.4,13.38,13.4,292000.0
2013-04-23 14:50:00,13.4,13.41,13.4,13.4,290000.0,13.4,13.41,13.4,13.4,290000.0
2013-04-23 14:55:00,13.4,13.42,13.4,13.42,324000.0,13.4,13.42,13.4,13.42,324000.0
2013-04-23 15:00:00,13.42,13.43,13.42,13.43,354000.0,13.42,13.43,13.42,13.43,354000.0
2013-04-23 15:05:00,13.42,13.43,13.41,13.43,390000.0,13.42,13.43,13.41,13.43,390000.0
2013-04-23 15:10:00,13.43,13.44,13.42,13.44,494000.0,13.43,13.44,13.42,13.44,494000.0
2013-04-23 15:15:00,13.44,13.44,13.43,13.43,196000.0,13.44,13.44,13.43,13.43,196000.0
2013-04-23 15:20:00,13.43,13.44,13.43,13.43,514000.0,13.43,13.44,13.43,13.43,514000.0
2013-04-23 15:25:00,13.43,13.44,13.42,13.43,488000.0,13.43,13.44,13.42,13.43,488000.0
2013-04-23 15:30:00,13.43,13.44,13.43,13.44,680000.0,13.43,13.44,13.43,13.44,680000.0
2013-04-23 15:35:00,13.44,13.44,13.43,13.44,984000.0,13.44,13.44,13.43,13.44,984000.0
2013-04-23 15:40:00,13.44,13.44,13.42,13.42,736000.0,13.44,13.44,13.42,13.42,736000.0
2013-04-23 15:45:00,13.43,13.45,13.42,13.45,530000.0,13.43,13.45,13.42,13.45,530000.0
2013-04-23 15:50:00,13.45,13.45,13.44,13.44,864000.0,13.45,13.45,13.44,13.44,864000.0
2013-04-23 15:55:00,13.44,13.46,13.44,13.44,1560000.0,13.44,13.46,13.44,13.44,1560000.0
2013-04-24 09:30:00,13.47,13.57,13.4,13.48,2500000.0,13.47,13.57,13.4,13.48,2500000.0
2013-04-24 09:35:00,13.47,13.53,13.46,13.51,1100000.0,13.47,13.53,13.46,13.51,1100000.0
2013-04-24 09:40:00,13.51,13.52,13.47,13.48,1082000.0,13.51,13.52,13.47,13.48,1082000.0
2013-04-24 09:45:00,13.48,13.52,13.47,13.51,716000.0,13.48,13.52,13.47,13.51,716000.0
2013-04-24 09:50:00,13.51,13.53,13.49,13.53,650000.0,13.51,13.53,13.49,13.53,650000.0
2013-04-24 09:55:00,13.53,13.53,13.47,13.48,590000.0,13.53,13.53,13.47,13.48,590000.0
2013-04-24 10:00:00,13.48,13.51,13.42,13.42,1010000.0,13.48,13.51,13.42,13.42,1010000.0
2013-04-24 10:05:00,13.42,13.44,13.4,13.4,920000.0,13.42,13.44,13.4,13.4,920000.0
2013-04-24 10:10:00,13.4,13.4,13.34,13.35,918000.0,13.4,13.4,13.34,13.35,918000.0
2013-04-24 10:15:00,13.35,13.39,13.34,13.39,590000.0,13.35,13.39,13.34,13.39,590000.0
2013-04-24 10:20:00,13.38,13.4,13.36,13.4,396000.0,13.38,13.4,13.36,13.4,396000.0
2013-04-24 10:25:00,13.4,13.43,13.39,13.41,460000.0,13.4,13.43,13.39,13.41,460000.0
2013-04-24 10:30:00,13.4,13.46,13.4,13.45,562000.0,13.4,13.46,13.4,13.45,562000.0
2013-04-24 10:35:00,13.45,13.45,13.43,13.44,694000.0,13.45,13.45,13.43,13.44,694000.0
2013-04-24 10:40:00,13.44,13.48,13.43,13.47,488000.0,13.44,13.48,13.43,13.47,488000.0
2013-04-24 10:45:00,13.47,13.53,13.47,13.53,644000.0,13.47,13.53,13.47,13.53,644000.0
2013-04-24 10:50:00,13.52,13.53,13.51,13.52,604000.0,13.52,13.53,13.51,13.52,604000.0
2013-04-24 10:55:00,13.52,13.53,13.49,13.51,492000.0,13.52,13.53,13.49,13.51,492000.0
2013-04-24 11:00:00,13.51,13.55,13.49,13.49,658000.0,13.51,13.55,13.49,13.49,658000.0
2013-04-24 11:05:00,13.49,13.49,13.46,13.46,298000.0,13.49,13.49,13.46,13.46,298000.0
2013-04-24 11:10:00,13.46,13.46,13.44,13.45,412000.0,13.46,13.46,13.44,13.45,412000.0
2013-04-24 11:15:00,13.45,13.48,13.45,13.48,136000.0,13.45,13.48,13.45,13.48,136000.0
2013-04-24 11:20:00,13.47,13.48,13.46,13.47,206000.0,13.47,13.48,13.46,13.47,206000.0
2013-04-24 11:25:00,13.47,13.48,13.44,13.46,532000.0,13.47,13.48,13.44,13.46,532000.0
2013-04-24 11:30:00,13.47,13.48,13.46,13.46,172000.0,13.47,13.48,13.46,13.46,172000.0
2013-04-24 11:35:00,13.47,13.47,13.44,13.45,206000.0,13.47,13.47,13.44,13.45,206000.0
2013-04-24 11:40:00,13.44,13.46,13.44,13.44,200000.0,13.44,13.46,13.44,13.44,200000.0
2013-04-24 11:45:00,13.45,13.49,13.45,13.49,174000.0,13.45,13.49,13.45,13.49,174000.0
2013-04-24 11:50:00,13.49,13.49,13.47,13.47,326000.0,13.49,13.49,13.47,13.47,326000.0
2013-04-24 11:55:00,13.48,13.48,13.46,13.46,134000.0,13.48,13.48,13.46,13.46,134000.0
2013-04-24 12:00:00,13.47,13.48,13.46,13.47,128000.0,13.47,13.48,13.46,13.47,128000.0
2013-04-24 12:05:00,13.47,13.49,13.46,13.49,328000.0,13.47,13.49,13.46,13.49,328000.0
2013-04-24 12:10:00,13.48,13.49,13.47,13.48,124000.0,13.48,13.49,13.47,13.48,124000.0
2013-04-24 12:15:00,13.48,13.48,13.47,13.48,142000.0,13.48,13.48,13.47,13.48,142000.0
2013-04-24 12:20:00,13.48,13.48,13.45,13.48,196000.0,13.48,13.48,13.45,13.48,196000.0
2013-04-24 12:25:00,13.48,13.48,13.45,13.46,330000.0,13.48,13.48,13.45,13.46,330000.0
2013-04-24 12:30:00,13.46,13.48,13.46,13.47,370000.0,13.46,13.48,13.46,13.47,370000.0
2013-04-24 12:35:00,13.46,13.46,13.44,13.45,244000.0,13.46,13.46,13.44,13.45,244000.0
2013-04-24 12:40:00,13.45,13.46,13.44,13.45,102000.0,13.45,13.46,13.44,13.45,102000.0
2013-04-24 12:45:00,13.46,13.46,13.45,13.45,162000.0,13.46,13.46,13.45,13.45,162000.0
2013-04-24 12:50:00,13.44,13.44,13.43,13.44,112000.0,13.44,13.44,13.43,13.44,112000.0
2013-04-24 12:55:00,13.44,13.44,13.43,13.44,142000.0,13.44,13.44,13.43,13.44,142000.0
2013-04-24 13:00:00,13.44,13.46,13.44,13.46,126000.0,13.44,13.46,13.44,13.46,126000.0
2013-04-24 13:05:00,13.46,13.48,13.46,13.47,244000.0,13.46,13.48,13.46,13.47,244000.0
2013-04-24 13:10:00,13.47,13.49,13.47,13.48,204000.0,13.47,13.49,13.47,13.48,204000.0
2013-04-24 13:15:00,13.47,13.48,13.47,13.48,128000.0,13.47,13.48,13.47,13.48,128000.0
2013-04-24 13:20:00,13.47,13.49,13.47,13.47,228000.0,13.47,13.49,13.47,13.47,228000.0
2013-04-24 13:25:00,13.48,13.48,13.47,13.47,130000.0,13.48,13.48,13.47,13.47,130000.0
2013-04-24 13:30:00,13.47,13.47,13.46,13.47,206000.0,13.47,13.47,13.46,13.47,206000.0
2013-04-24 13:35:00,13.47,13.47,13.45,13.45,152000.0,13.47,13.47,13.45,13.45,152000.0
2013-04-24 13:40:00,13.45,13.46,13.44,13.44,250000.0,13.45,13.46,13.44,13.44,250000.0
2013-04-24 13:45:00,13.44,13.44,13.43,13.43,302000.0,13.44,13.44,13.43,13.43,302000.0
2013-04-24 13:50:00,13.43,13.45,13.43,13.43,264000.0,13.43,13.45,13.43,13.43,264000.0
2013-04-24 13:55:00,13.43,13.44,13.42,13.43,104000.0,13.43,13.44,13.42,13.43,104000.0
2013-04-24 14:00:00,13.43,13.47,13.43,13.46,128000.0,13.43,13.47,13.43,13.46,128000.0
2013-04-24 14:05:00,13.46,13.47,13.45,13.46,290000.0,13.46,13.47,13.45,13.46,290000.0
2013-04-24 14:10:00,13.46,13.48,13.46,13.47,128000.0,13.46,13.48,13.46,13.47,128000.0
2013-04-24 14:15:00,13.47,13.49,13.47,13.48,244000.0,13.47,13.49,13.47,13.48,244000.0
2013-04-24 14:20:00,13.48,13.48,13.46,13.46,168000.0,13.48,13.48,13.46,13.46,168000.0
2013-04-24 14:25:00,13.46,13.47,13.45,13.46,152000.0,13.46,13.47,13.45,13.46,152000.0
2013-04-24 14:30:00,13.46,13.47,13.46,13.46,288000.0,13.46,13.47,13.46,13.46,288000.0
2013-04-24 14:35:00,13.46,13.47,13.46,13.47,220000.0,13.46,13.47,13.46,13.47,220000.0
2013-04-24 14:40:00,13.47,13.47,13.46,13.47,92000.0,13.47,13.47,13.46,13.47,92000.0
2013-04-24 14:45:00,13.47,13.48,13.45,13.46,192000.0,13.47,13.48,13.45,13.46,192000.0
2013-04-24 14:50:00,13.46,13.46,13.45,13.45,212000.0,13.46,13.46,13.45,13.45,212000.0
2013-04-24 14:55:00,13.45,13.5,13.45,13.5,544000.0,13.45,13.5,13.45,13.5,544000.0
2013-04-24 15:00:00,13.5,13.51,13.47,13.47,642000.0,13.5,13.51,13.47,13.47,642000.0
2013-04-24 15:05:00,13.47,13.51,13.47,13.5,328000.0,13.47,13.51,13.47,13.5,328000.0
2013-04-24 15:10:00,13.49,13.5,13.48,13.48,280000.0,13.49,13.5,13.48,13.48,280000.0
2013-04-24 15:15:00,13.49,13.5,13.48,13.5,650000.0,13.49,13.5,13.48,13.5,650000.0
2013-04-24 15:20:00,13.5,13.5,13.49,13.49,240000.0,13.5,13.5,13.49,13.49,240000.0
2013-04-24 15:25:00,13.49,13.49,13.49,13.49,130000.0,13.49,13.49,13.49,13.49,130000.0
2013-04-24 15:30:00,13.49,13.49,13.48,13.49,296000.0,13.49,13.49,13.48,13.49,296000.0
2013-04-24 15:35:00,13.48,13.5,13.48,13.49,380000.0,13.48,13.5,13.48,13.49,380000.0
2013-04-24 15:40:00,13.49,13.49,13.46,13.47,730000.0,13.49,13.49,13.46,13.47,730000.0
2013-04-24 15:45:00,13.47,13.47,13.45,13.47,316000.0,13.47,13.47,13.45,13.47,316000.0
2013-04-24 15:50:00,13.47,13.47,13.45,13.46,772000.0,13.47,13.47,13.45,13.46,772000.0
2013-04-24 15:55:00,13.46,13.46,13.44,13.44,1848000.0,13.46,13.46,13.44,13.44,1848000.0
2013-04-25 09:30:00,13.58,13.59,13.53,13.58,2970000.0,13.58,13.59,13.53,13.58,2970000.0
2013-04-25 09:35:00,13.58,13.63,13.58,13.6,2118000.0,13.58,13.63,13.58,13.6,2118000.0
2013-04-25 09:40:00,13.6,13.63,13.55,13.57,1362000.0,13.6,13.63,13.55,13.57,1362000.0
2013-04-25 09:45:00,13.57,13.58,13.54,13.57,904000.0,13.57,13.58,13.54,13.57,904000.0
2013-04-25 09:50:00,13.57,13.58,13.55,13.57,582000.0,13.57,13.58,13.55,13.57,582000.0
2013-04-25 09:55:00,13.58,13.63,13.56,13.62,1018000.0,13.58,13.63,13.56,13.62,1018000.0
2013-04-25 10:00:00,13.62,13.69,13.62,13.66,2238000.0,13.62,13.69,13.62,13.66,2238000.0
2013-04-25 10:05:00,13.67,13.67,13.63,13.64,1206000.0,13.67,13.67,13.63,13.64,1206000.0
2013-04-25 10:10:00,13.64,13.65,13.64,13.65,780000.0,13.64,13.65,13.64,13.65,780000.0
2013-04-25 10:15:00,13.65,13.68,13.64,13.68,1042000.0,13.65,13.68,13.64,13.68,1042000.0
2013-04-25 10:20:00,13.69,13.72,13.67,13.7,1114000.0,13.69,13.72,13.67,13.7,1114000.0
2013-04-25 10:25:00,13.7,13.72,13.69,13.7,940000.0,13.7,13.72,13.69,13.7,940000.0
2013-04-25 10:30:00,13.7,13.72,13.7,13.7,982000.0,13.7,13.72,13.7,13.7,982000.0
2013-04-25 10:35:00,13.7,13.73,13.69,13.72,866000.0,13.7,13.73,13.69,13.72,866000.0
2013-04-25 10:40:00,13.72,13.73,13.71,13.73,1274000.0,13.72,13.73,13.71,13.73,1274000.0
2013-04-25 10:45:00,13.73,13.73,13.7,13.71,746000.0,13.73,13.73,13.7,13.71,746000.0
2013-04-25 10:50:00,13.71,13.72,13.7,13.71,636000.0,13.71,13.72,13.7,13.71,636000.0
2013-04-25 10:55:00,13.71,13.71,13.67,13.68,764000.0,13.71,13.71,13.67,13.68,764000.0
2013-04-25 11:00:00,13.67,13.68,13.65,13.66,1522000.0,13.67,13.68,13.65,13.66,1522000.0
2013-04-25 11:05:00,13.66,13.68,13.64,13.65,726000.0,13.66,13.68,13.64,13.65,726000.0
2013-04-25 11:10:00,13.65,13.65,13.62,13.63,1174000.0,13.65,13.65,13.62,13.63,1174000.0
2013-04-25 11:15:00,13.63,13.65,13.63,13.64,918000.0,13.63,13.65,13.63,13.64,918000.0
2013-04-25 11:20:00,13.64,13.65,13.63,13.64,1140000.0,13.64,13.65,13.63,13.64,1140000.0
2013-04-25 11:25:00,13.64,13.65,13.64,13.64,472000.0,13.64,13.65,13.64,13.64,472000.0
2013-04-25 11:30:00,13.64,13.65,13.63,13.63,680000.0,13.64,13.65,13.63,13.63,680000.0
2013-04-25 11:35:00,13.63,13.64,13.61,13.62,704000.0,13.63,13.64,13.61,13.62,704000.0
2013-04-25 11:40:00,13.62,13.65,13.61,13.64,524000.0,13.62,13.65,13.61,13.64,524000.0
2013-04-25 11:45:00,13.64,13.65,13.62,13.64,494000.0,13.64,13.65,13.62,13.64,494000.0
2013-04-25 11:50:00,13.64,13.64,13.63,13.63,446000.0,13.64,13.64,13.63,13.63,446000.0
2013-04-25 11:55:00,13.63,13.64,13.63,13.64,680000.0,13.63,13.64,13.63,13.64,680000.0
2013-04-25 12:00:00,13.63,13.64,13.63,13.63,526000.0,13.63,13.64,13.63,13.63,526000.0
2013-04-25 12:05:00,13.63,13.65,13.63,13.64,208000.0,13.63,13.65,13.63,13.64,208000.0
2013-04-25 12:10:00,13.63,13.65,13.63,13.64,306000.0,13.63,13.65,13.63,13.64,306000.0
2013-04-25 12:15:00,13.64,13.66,13.64,13.65,690000.0,13.64,13.66,13.64,13.65,690000.0
2013-04-25 12:20:00,13.65,13.68,13.65,13.68,644000.0,13.65,13.68,13.65,13.68,644000.0
2013-04-25 12:25:00,13.68,13.68,13.67,13.68,710000.0,13.68,13.68,13.67,13.68,710000.0
2013-04-25 12:30:00,13.68,13.69,13.67,13.67,372000.0,13.68,13.69,13.67,13.67,372000.0
2013-04-25 12:35:00,13.67,13.68,13.67,13.67,598000.0,13.67,13.68,13.67,13.67,598000.0
2013-04-25 12:40:00,13.67,13.68,13.67,13.67,332000.0,13.67,13.68,13.67,13.67,332000.0
2013-04-25 12:45:00,13.67,13.68,13.66,13.67,258000.0,13.67,13.68,13.66,13.67,258000.0
2013-04-25 12:50:00,13.67,13.67,13.64,13.65,676000.0,13.67,13.67,13.64,13.65,676000.0
2013-04-25 12:55:00,13.65,13.71,13.65,13.69,808000.0,13.65,13.71,13.65,13.69,808000.0
2013-04-25 13:00:00,13.69,13.7,13.68,13.69,208000.0,13.69,13.7,13.68,13.69,208000.0
2013-04-25 13:05:00,13.68,13.7,13.67,13.69,442000.0,13.68,13.7,13.67,13.69,442000.0
2013-04-25 13:10:00,13.69,13.69,13.67,13.68,1120000.0,13.69,13.69,13.67,13.68,1120000.0
2013-04-25 13:15:00,13.68,13.71,13.68,13.7,486000.0,13.68,13.71,13.68,13.7,486000.0
2013-04-25 13:20:00,13.71,13.72,13.69,13.72,516000.0,13.71,13.72,13.69,13.72,516000.0
2013-04-25 13:25:00,13.71,13.73,13.71,13.72,1034000.0,13.71,13.73,13.71,13.72,1034000.0
2013-04-25 13:30:00,13.72,13.74,13.72,13.74,722000.0,13.72,13.74,13.72,13.74,722000.0
2013-04-25 13:35:00,13.74,13.75,13.73,13.75,1072000.0,13.74,13.75,13.73,13.75,1072000.0
2013-04-25 13:40:00,13.75,13.76,13.73,13.75,682000.0,13.75,13.76,13.73,13.75,682000.0
2013-04-25 13:45:00,13.75,13.77,13.75,13.76,560000.0,13.75,13.77,13.75,13.76,560000.0
2013-04-25 13:50:00,13.76,13.77,13.76,13.76,514000.0,13.76,13.77,13.76,13.76,514000.0
2013-04-25 13:55:00,13.76,13.76,13.75,13.76,700000.0,13.76,13.76,13.75,13.76,700000.0
2013-04-25 14:00:00,13.76,13.78,13.75,13.77,574000.0,13.76,13.78,13.75,13.77,574000.0
2013-04-25 14:05:00,13.77,13.79,13.76,13.79,748000.0,13.77,13.79,13.76,13.79,748000.0
2013-04-25 14:10:00,13.79,13.79,13.78,13.78,564000.0,13.79,13.79,13.78,13.78,564000.0
2013-04-25 14:15:00,13.78,13.79,13.76,13.77,532000.0,13.78,13.79,13.76,13.77,532000.0
2013-04-25 14:20:00,13.77,13.77,13.76,13.77,904000.0,13.77,13.77,13.76,13.77,904000.0
2013-04-25 14:25:00,13.76,13.77,13.76,13.76,784000.0,13.76,13.77,13.76,13.76,784000.0
2013-04-25 14:30:00,13.76,13.76,13.76,13.76,1372000.0,13.76,13.76,13.76,13.76,1372000.0
2013-04-25 14:35:00,13.76,13.78,13.76,13.77,432000.0,13.76,13.78,13.76,13.77,432000.0
2013-04-25 14:40:00,13.77,13.79,13.76,13.79,640000.0,13.77,13.79,13.76,13.79,640000.0
2013-04-25 14:45:00,13.78,13.79,13.77,13.78,706000.0,13.78,13.79,13.77,13.78,706000.0
2013-04-25 14:50:00,13.77,13.78,13.76,13.76,1126000.0,13.77,13.78,13.76,13.76,1126000.0
2013-04-25 14:55:00,13.76,13.76,13.73,13.74,1044000.0,13.76,13.76,13.73,13.74,1044000.0
2013-04-25 15:00:00,13.74,13.74,13.71,13.72,702000.0,13.74,13.74,13.71,13.72,702000.0
2013-04-25 15:05:00,13.72,13.72,13.69,13.71,968000.0,13.72,13.72,13.69,13.71,968000.0
2013-04-25 15:10:00,13.7,13.72,13.69,13.72,706000.0,13.7,13.72,13.69,13.72,706000.0
2013-04-25 15:15:00,13.72,13.74,13.72,13.73,1136000.0,13.72,13.74,13.72,13.73,1136000.0
2013-04-25 15:20:00,13.73,13.73,13.7,13.7,922000.0,13.73,13.73,13.7,13.7,922000.0
2013-04-25 15:25:00,13.7,13.72,13.69,13.71,836000.0,13.7,13.72,13.69,13.71,836000.0
2013-04-25 15:30:00,13.71,13.73,13.71,13.72,1088000.0,13.71,13.73,13.71,13.72,1088000.0
2013-04-25 15:35:00,13.72,13.77,13.72,13.76,1520000.0,13.72,13.77,13.72,13.76,1520000.0
2013-04-25 15:40:00,13.76,13.77,13.73,13.74,1832000.0,13.76,13.77,13.73,13.74,1832000.0
2013-04-25 15:45:00,13.74,13.75,13.72,13.74,1476000.0,13.74,13.75,13.72,13.74,1476000.0
2013-04-25 15:50:00,13.74,13.77,13.72,13.73,2718000.0,13.74,13.77,13.72,13.73,2718000.0
2013-04-25 15:55:00,13.73,13.76,13.7,13.73,4678000.0,13.73,13.76,13.7,13.73,4678000.0
2013-04-26 09:30:00,13.49,13.6,13.2,13.28,13052000.0,13.49,13.6,13.2,13.28,13052000.0
2013-04-26 09:35:00,13.28,13.41,13.26,13.27,5808000.0,13.28,13.41,13.26,13.27,5808000.0
2013-04-26 09:40:00,13.28,13.3,13.04,13.13,9886000.0,13.28,13.3,13.04,13.13,9886000.0
2013-04-26 09:45:00,13.13,13.18,13.05,13.05,6340000.0,13.13,13.18,13.05,13.05,6340000.0
2013-04-26 09:50:00,13.05,13.11,13.0,13.03,9142000.0,13.05,13.11,13.0,13.03,9142000.0
2013-04-26 09:55:00,13.03,13.07,12.99,13.01,6364000.0,13.03,13.07,12.99,13.01,6364000.0
2013-04-26 10:00:00,13.01,13.07,12.99,12.99,6132000.0,13.01,13.07,12.99,12.99,6132000.0
2013-04-26 10:05:00,12.99,13.03,12.94,12.97,6290000.0,12.99,13.03,12.94,12.97,6290000.0
2013-04-26 10:10:00,12.97,12.97,12.86,12.89,7878000.0,12.97,12.97,12.86,12.89,7878000.0
2013-04-26 10:15:00,12.9,12.97,12.86,12.9,5724000.0,12.9,12.97,12.86,12.9,5724000.0
2013-04-26 10:20:00,12.9,12.9,12.82,12.87,5656000.0,12.9,12.9,12.82,12.87,5656000.0
2013-04-26 10:25:00,12.87,12.91,12.85,12.91,5966000.0,12.87,12.91,12.85,12.91,5966000.0
2013-04-26 10:30:00,12.91,12.96,12.86,12.91,4864000.0,12.91,12.96,12.86,12.91,4864000.0
2013-04-26 10:35:00,12.91,12.94,12.9,12.92,3262000.0,12.91,12.94,12.9,12.92,3262000.0
2013-04-26 10:40:00,12.92,12.96,12.92,12.94,4348000.0,12.92,12.96,12.92,12.94,4348000.0
2013-04-26 10:45:00,12.93,12.96,12.93,12.95,2464000.0,12.93,12.96,12.93,12.95,2464000.0
2013-04-26 10:50:00,12.95,12.95,12.84,12.84,4074000.0,12.95,12.95,12.84,12.84,4074000.0
2013-04-26 10:55:00,12.84,12.86,12.82,12.82,3150000.0,12.84,12.86,12.82,12.82,3150000.0
2013-04-26 11:00:00,12.82,12.82,12.76,12.79,6368000.0,12.82,12.82,12.76,12.79,6368000.0
2013-04-26 11:05:00,12.79,12.8,12.73,12.73,3826000.0,12.79,12.8,12.73,12.73,3826000.0
2013-04-26 11:10:00,12.73,12.78,12.73,12.77,4500000.0,12.73,12.78,12.73,12.77,4500000.0
2013-04-26 11:15:00,12.77,12.78,12.72,12.73,3668000.0,12.77,12.78,12.72,12.73,3668000.0
2013-04-26 11:20:00,12.73,12.79,12.73,12.79,3640000.0,12.73,12.79,12.73,12.79,3640000.0
2013-04-26 11:25:00,12.79,12.83,12.77,12.82,4620000.0,12.79,12.83,12.77,12.82,4620000.0
2013-04-26 11:30:00,12.83,12.83,12.79,12.82,2096000.0,12.83,12.83,12.79,12.82,2096000.0
2013-04-26 11:35:00,12.81,12.82,12.75,12.77,2348000.0,12.81,12.82,12.75,12.77,2348000.0
2013-04-26 11:40:00,12.76,12.79,12.75,12.75,2376000.0,12.76,12.79,12.75,12.75,2376000.0
2013-04-26 11:45:00,12.75,12.76,12.73,12.73,1450000.0,12.75,12.76,12.73,12.73,1450000.0
2013-04-26 11:50:00,12.73,12.75,12.72,12.75,2098000.0,12.73,12.75,12.72,12.75,2098000.0
2013-04-26 11:55:00,12.75,12.75,12.68,12.72,2566000.0,12.75,12.75,12.68,12.72,2566000.0
2013-04-26 12:00:00,12.71,12.72,12.68,12.72,1732000.0,12.71,12.72,12.68,12.72,1732000.0
2013-04-26 12:05:00,12.72,12.72,12.64,12.67,2794000.0,12.72,12.72,12.64,12.67,2794000.0
2013-04-26 12:10:00,12.66,12.72,12.65,12.7,2084000.0,12.66,12.72,12.65,12.7,2084000.0
2013-04-26 12:15:00,12.7,12.73,12.69,12.72,1864000.0,12.7,12.73,12.69,12.72,1864000.0
2013-04-26 12:20:00,12.72,12.76,12.69,12.74,3320000.0,12.72,12.76,12.69,12.74,3320000.0
2013-04-26 12:25:00,12.74,12.76,12.74,12.74,2336000.0,12.74,12.76,12.74,12.74,2336000.0
2013-04-26 12:30:00,12.74,12.74,12.71,12.72,1174000.0,12.74,12.74,12.71,12.72,1174000.0
2013-04-26 12:35:00,12.72,12.75,12.72,12.75,1546000.0,12.72,12.75,12.72,12.75,1546000.0
2013-04-26 12:40:00,12.75,12.75,12.72,12.75,1514000.0,12.75,12.75,12.72,12.75,1514000.0
2013-04-26 12:45:00,12.75,12.75,12.72,12.73,876000.0,12.75,12.75,12.72,12.73,876000.0
2013-04-26 12:50:00,12.73,12.73,12.69,12.69,1486000.0,12.73,12.73,12.69,12.69,1486000.0
2013-04-26 12:55:00,12.69,12.7,12.66,12.68,2494000.0,12.69,12.7,12.66,12.68,2494000.0
2013-04-26 13:00:00,12.68,12.69,12.67,12.67,930000.0,12.68,12.69,12.67,12.67,930000.0
2013-04-26 13:05:00,12.67,12.68,12.65,12.68,2586000.0,12.67,12.68,12.65,12.68,2586000.0
2013-04-26 13:10:00,12.68,12.72,12.68,12.71,1510000.0,12.68,12.72,12.68,12.71,1510000.0
2013-04-26 13:15:00,12.71,12.75,12.71,12.74,1456000.0,12.71,12.75,12.71,12.74,1456000.0
2013-04-26 13:20:00,12.74,12.76,12.74,12.76,1980000.0,12.74,12.76,12.74,12.76,1980000.0
2013-04-26 13:25:00,12.76,12.81,12.75,12.79,2974000.0,12.76,12.81,12.75,12.79,2974000.0
2013-04-26 13:30:00,12.79,12.83,12.78,12.8,2286000.0,12.79,12.83,12.78,12.8,2286000.0
2013-04-26 13:35:00,12.8,12.81,12.78,12.79,1952000.0,12.8,12.81,12.78,12.79,1952000.0
2013-04-26 13:40:00,12.79,12.8,12.76,12.79,1826000.0,12.79,12.8,12.76,12.79,1826000.0
2013-04-26 13:45:00,12.79,12.8,12.75,12.75,2198000.0,12.79,12.8,12.75,12.75,2198000.0
2013-04-26 13:50:00,12.75,12.77,12.75,12.76,1088000.0,12.75,12.77,12.75,12.76,1088000.0
2013-04-26 13:55:00,12.76,12.77,12.72,12.73,1902000.0,12.76,12.77,12.72,12.73,1902000.0
2013-04-26 14:00:00,12.74,12.81,12.73,12.81,2278000.0,12.74,12.81,12.73,12.81,2278000.0
2013-04-26 14:05:00,12.8,12.81,12.79,12.8,1648000.0,12.8,12.81,12.79,12.8,1648000.0
2013-04-26 14:10:00,12.8,12.8,12.78,12.79,1280000.0,12.8,12.8,12.78,12.79,1280000.0
2013-04-26 14:15:00,12.79,12.8,12.77,12.79,1432000.0,12.79,12.8,12.77,12.79,1432000.0
2013-04-26 14:20:00,12.79,12.88,12.78,12.88,4906000.0,12.79,12.88,12.78,12.88,4906000.0
2013-04-26 14:25:00,12.87,12.91,12.85,12.87,6616000.0,12.87,12.91,12.85,12.87,6616000.0
2013-04-26 14:30:00,12.87,12.87,12.82,12.82,2624000.0,12.87,12.87,12.82,12.82,2624000.0
2013-04-26 14:35:00,12.83,12.87,12.81,12.87,2018000.0,12.83,12.87,12.81,12.87,2018000.0
2013-04-26 14:40:00,12.87,12.91,12.87,12.88,3064000.0,12.87,12.91,12.87,12.88,3064000.0
2013-04-26 14:45:00,12.88,12.88,12.84,12.86,1624000.0,12.88,12.88,12.84,12.86,1624000.0
2013-04-26 14:50:00,12.86,12.89,12.86,12.89,1472000.0,12.86,12.89,12.86,12.89,1472000.0
2013-04-26 14:55:00,12.89,12.89,12.84,12.84,1930000.0,12.89,12.89,12.84,12.84,1930000.0
2013-04-26 15:00:00,12.84,12.87,12.84,12.86,1592000.0,12.84,12.87,12.84,12.86,1592000.0
2013-04-26 15:05:00,12.86,12.86,12.82,12.84,2064000.0,12.86,12.86,12.82,12.84,2064000.0
2013-04-26 15:10:00,12.85,12.85,12.82,12.84,1540000.0,12.85,12.85,12.82,12.84,1540000.0
2013-04-26 15:15:00,12.84,12.84,12.8,12.81,1436000.0,12.84,12.84,12.8,12.81,1436000.0
2013-04-26 15:20:00,12.81,12.82,12.8,12.81,1108000.0,12.81,12.82,12.8,12.81,1108000.0
2013-04-26 15:25:00,12.81,12.85,12.81,12.84,2170000.0,12.81,12.85,12.81,12.84,2170000.0
2013-04-26 15:30:00,12.84,12.86,12.83,12.84,1446000.0,12.84,12.86,12.83,12.84,1446000.0
2013-04-26 15:35:00,12.84,12.84,12.8,12.8,3714000.0,12.84,12.84,12.8,12.8,3714000.0
2013-04-26 15:40:00,12.8,12.81,12.79,12.79,2872000.0,12.8,12.81,12.79,12.79,2872000.0
2013-04-26 15:45:00,12.79,12.81,12.79,12.8,3404000.0,12.79,12.81,12.79,12.8,3404000.0
2013-04-26 15:50:00,12.8,12.8,12.75,12.75,6126000.0,12.8,12.8,12.75,12.75,6126000.0
2013-04-26 15:55:00,12.75,12.77,12.74,12.74,6972000.0,12.75,12.77,12.74,12.74,6972000.0
2013-04-29 09:30:00,12.75,12.79,12.68,12.68,7052000.0,12.75,12.79,12.68,12.68,7052000.0
2013-04-29 09:35:00,12.69,12.72,12.64,12.68,4152000.0,12.69,12.72,12.64,12.68,4152000.0
2013-04-29 09:40:00,12.67,12.72,12.61,12.71,3768000.0,12.67,12.72,12.61,12.71,3768000.0
2013-04-29 09:45:00,12.7,12.85,12.67,12.8,4406000.0,12.7,12.85,12.67,12.8,4406000.0
2013-04-29 09:50:00,12.8,12.81,12.71,12.72,3392000.0,12.8,12.81,12.71,12.72,3392000.0
2013-04-29 09:55:00,12.72,12.72,12.68,12.71,2394000.0,12.72,12.72,12.68,12.71,2394000.0
2013-04-29 10:00:00,12.72,12.72,12.63,12.66,3324000.0,12.72,12.72,12.63,12.66,3324000.0
2013-04-29 10:05:00,12.66,12.67,12.63,12.65,2602000.0,12.66,12.67,12.63,12.65,2602000.0
2013-04-29 10:10:00,12.65,12.65,12.59,12.6,3612000.0,12.65,12.65,12.59,12.6,3612000.0
2013-04-29 10:15:00,12.59,12.67,12.58,12.65,3086000.0,12.59,12.67,12.58,12.65,3086000.0
2013-04-29 10:20:00,12.66,12.71,12.63,12.7,2130000.0,12.66,12.71,12.63,12.7,2130000.0
2013-04-29 10:25:00,12.69,12.71,12.67,12.67,1234000.0,12.69,12.71,12.67,12.67,1234000.0
2013-04-29 10:30:00,12.67,12.72,12.66,12.71,1496000.0,12.67,12.72,12.66,12.71,1496000.0
2013-04-29 10:35:00,12.72,12.77,12.71,12.75,2006000.0,12.72,12.77,12.71,12.75,2006000.0
2013-04-29 10:40:00,12.75,12.76,12.74,12.75,1650000.0,12.75,12.76,12.74,12.75,1650000.0
2013-04-29 10:45:00,12.75,12.76,12.72,12.76,982000.0,12.75,12.76,12.72,12.76,982000.0
2013-04-29 10:50:00,12.76,12.79,12.75,12.76,1530000.0,12.76,12.79,12.75,12.76,1530000.0
2013-04-29 10:55:00,12.76,12.76,12.68,12.69,1888000.0,12.76,12.76,12.68,12.69,1888000.0
2013-04-29 11:00:00,12.7,12.71,12.66,12.69,1534000.0,12.7,12.71,12.66,12.69,1534000.0
2013-04-29 11:05:00,12.69,12.71,12.68,12.69,1022000.0,12.69,12.71,12.68,12.69,1022000.0
2013-04-29 11:10:00,12.69,12.71,12.69,12.7,770000.0,12.69,12.71,12.69,12.7,770000.0
2013-04-29 11:15:00,12.71,12.74,12.7,12.71,1136000.0,12.71,12.74,12.7,12.71,1136000.0
2013-04-29 11:20:00,12.71,12.74,12.7,12.74,776000.0,12.71,12.74,12.7,12.74,776000.0
2013-04-29 11:25:00,12.73,12.79,12.73,12.74,2300000.0,12.73,12.79,12.73,12.74,2300000.0
2013-04-29 11:30:00,12.74,12.76,12.71,12.72,834000.0,12.74,12.76,12.71,12.72,834000.0
2013-04-29 11:35:00,12.72,12.72,12.69,12.7,800000.0,12.72,12.72,12.69,12.7,800000.0
2013-04-29 11:40:00,12.7,12.7,12.67,12.69,722000.0,12.7,12.7,12.67,12.69,722000.0
2013-04-29 11:45:00,12.68,12.7,12.67,12.67,550000.0,12.68,12.7,12.67,12.67,550000.0
2013-04-29 11:50:00,12.67,12.68,12.66,12.66,746000.0,12.67,12.68,12.66,12.66,746000.0
2013-04-29 11:55:00,12.66,12.66,12.64,12.66,824000.0,12.66,12.66,12.64,12.66,824000.0
2013-04-29 12:00:00,12.67,12.67,12.64,12.67,1092000.0,12.67,12.67,12.64,12.67,1092000.0
2013-04-29 12:05:00,12.66,12.67,12.63,12.64,978000.0,12.66,12.67,12.63,12.64,978000.0
2013-04-29 12:10:00,12.64,12.65,12.63,12.64,722000.0,12.64,12.65,12.63,12.64,722000.0
2013-04-29 12:15:00,12.64,12.65,12.62,12.62,1292000.0,12.64,12.65,12.62,12.62,1292000.0
2013-04-29 12:20:00,12.62,12.64,12.61,12.62,966000.0,12.62,12.64,12.61,12.62,966000.0
2013-04-29 12:25:00,12.62,12.62,12.59,12.59,1382000.0,12.62,12.62,12.59,12.59,1382000.0
2013-04-29 12:30:00,12.59,12.62,12.58,12.59,2102000.0,12.59,12.62,12.58,12.59,2102000.0
2013-04-29 12:35:00,12.59,12.64,12.59,12.62,1284000.0,12.59,12.64,12.59,12.62,1284000.0
2013-04-29 12:40:00,12.63,12.64,12.6,12.6,714000.0,12.63,12.64,12.6,12.6,714000.0
2013-04-29 12:45:00,12.6,12.62,12.59,12.6,698000.0,12.6,12.62,12.59,12.6,698000.0
2013-04-29 12:50:00,12.6,12.6,12.58,12.59,1836000.0,12.6,12.6,12.58,12.59,1836000.0
2013-04-29 12:55:00,12.59,12.63,12.59,12.61,896000.0,12.59,12.63,12.59,12.61,896000.0
2013-04-29 13:00:00,12.61,12.62,12.6,12.61,802000.0,12.61,12.62,12.6,12.61,802000.0
2013-04-29 13:05:00,12.61,12.65,12.61,12.64,1240000.0,12.61,12.65,12.61,12.64,1240000.0
2013-04-29 13:10:00,12.64,12.64,12.62,12.62,1442000.0,12.64,12.64,12.62,12.62,1442000.0
2013-04-29 13:15:00,12.63,12.63,12.59,12.6,1058000.0,12.63,12.63,12.59,12.6,1058000.0
2013-04-29 13:20:00,12.6,12.62,12.6,12.62,578000.0,12.6,12.62,12.6,12.62,578000.0
2013-04-29 13:25:00,12.62,12.62,12.6,12.62,848000.0,12.62,12.62,12.6,12.62,848000.0
2013-04-29 13:30:00,12.62,12.65,12.62,12.63,1582000.0,12.62,12.65,12.62,12.63,1582000.0
2013-04-29 13:35:00,12.63,12.65,12.62,12.65,930000.0,12.63,12.65,12.62,12.65,930000.0
2013-04-29 13:40:00,12.65,12.67,12.64,12.64,1362000.0,12.65,12.67,12.64,12.64,1362000.0
2013-04-29 13:45:00,12.64,12.64,12.63,12.63,516000.0,12.64,12.64,12.63,12.63,516000.0
2013-04-29 13:50:00,12.63,12.63,12.59,12.6,992000.0,12.63,12.63,12.59,12.6,992000.0
2013-04-29 13:55:00,12.6,12.61,12.56,12.56,1790000.0,12.6,12.61,12.56,12.56,1790000.0
2013-04-29 14:00:00,12.56,12.59,12.56,12.56,1468000.0,12.56,12.59,12.56,12.56,1468000.0
2013-04-29 14:05:00,12.57,12.58,12.56,12.57,832000.0,12.57,12.58,12.56,12.57,832000.0
2013-04-29 14:10:00,12.56,12.58,12.54,12.55,1912000.0,12.56,12.58,12.54,12.55,1912000.0
2013-04-29 14:15:00,12.55,12.55,12.53,12.55,1646000.0,12.55,12.55,12.53,12.55,1646000.0
2013-04-29 14:20:00,12.55,12.58,12.54,12.57,1382000.0,12.55,12.58,12.54,12.57,1382000.0
2013-04-29 14:25:00,12.57,12.59,12.56,12.57,966000.0,12.57,12.59,12.56,12.57,966000.0
2013-04-29 14:30:00,12.56,12.56,12.54,12.56,1038000.0,12.56,12.56,12.54,12.56,1038000.0
2013-04-29 14:35:00,12.56,12.56,12.54,12.55,1222000.0,12.56,12.56,12.54,12.55,1222000.0
2013-04-29 14:40:00,12.55,12.56,12.55,12.56,840000.0,12.55,12.56,12.55,12.56,840000.0
2013-04-29 14:45:00,12.56,12.58,12.56,12.56,900000.0,12.56,12.58,12.56,12.56,900000.0
2013-04-29 14:50:00,12.56,12.57,12.55,12.55,604000.0,12.56,12.57,12.55,12.55,604000.0
2013-04-29 14:55:00,12.55,12.56,12.54,12.55,1164000.0,12.55,12.56,12.54,12.55,1164000.0
2013-04-29 15:00:00,12.55,12.55,12.54,12.54,666000.0,12.55,12.55,12.54,12.54,666000.0
2013-04-29 15:05:00,12.54,12.54,12.52,12.53,1698000.0,12.54,12.54,12.52,12.53,1698000.0
2013-04-29 15:10:00,12.52,12.54,12.52,12.52,1164000.0,12.52,12.54,12.52,12.52,1164000.0
2013-04-29 15:15:00,12.52,12.52,12.49,12.51,3668000.0,12.52,12.52,12.49,12.51,3668000.0
2013-04-29 15:20:00,12.51,12.55,12.51,12.54,1996000.0,12.51,12.55,12.51,12.54,1996000.0
2013-04-29 15:25:00,12.54,12.55,12.52,12.54,1172000.0,12.54,12.55,12.52,12.54,1172000.0
2013-04-29 15:30:00,12.54,12.54,12.51,12.51,1534000.0,12.54,12.54,12.51,12.51,1534000.0
2013-04-29 15:35:00,12.51,12.53,12.51,12.52,1394000.0,12.51,12.53,12.51,12.52,1394000.0
2013-04-29 15:40:00,12.52,12.52,12.5,12.51,1898000.0,12.52,12.52,12.5,12.51,1898000.0
2013-04-29 15:45:00,12.51,12.52,12.49,12.49,3190000.0,12.51,12.52,12.49,12.49,3190000.0
2013-04-29 15:50:00,12.49,12.5,12.46,12.47,5032000.0,12.49,12.5,12.46,12.47,5032000.0
2013-04-29 15:55:00,12.47,12.5,12.47,12.48,5422000.0,12.47,12.5,12.47,12.48,5422000.0
2013-04-30 09:30:00,12.47,12.55,12.43,12.55,5218000.0,12.47,12.55,12.43,12.55,5218000.0
2013-04-30 09:35:00,12.55,12.62,12.53,12.61,4512000.0,12.55,12.62,12.53,12.61,4512000.0
2013-04-30 09:40:00,12.61,12.64,12.58,12.62,2528000.0,12.61,12.64,12.58,12.62,2528000.0
2013-04-30 09:45:00,12.62,12.68,12.62,12.67,3772000.0,12.62,12.68,12.62,12.67,3772000.0
2013-04-30 09:50:00,12.66,12.68,12.63,12.66,1966000.0,12.66,12.68,12.63,12.66,1966000.0
2013-04-30 09:55:00,12.66,12.67,12.59,12.6,2806000.0,12.66,12.67,12.59,12.6,2806000.0
2013-04-30 10:00:00,12.61,12.62,12.55,12.6,2568000.0,12.61,12.62,12.55,12.6,2568000.0
2013-04-30 10:05:00,12.61,12.63,12.58,12.6,1074000.0,12.61,12.63,12.58,12.6,1074000.0
2013-04-30 10:10:00,12.6,12.65,12.59,12.64,1810000.0,12.6,12.65,12.59,12.64,1810000.0
2013-04-30 10:15:00,12.64,12.71,12.64,12.68,2996000.0,12.64,12.71,12.64,12.68,2996000.0
2013-04-30 10:20:00,12.68,12.68,12.64,12.68,782000.0,12.68,12.68,12.64,12.68,782000.0
2013-04-30 10:25:00,12.68,12.7,12.65,12.69,916000.0,12.68,12.7,12.65,12.69,916000.0
2013-04-30 10:30:00,12.69,12.71,12.65,12.69,1038000.0,12.69,12.71,12.65,12.69,1038000.0
2013-04-30 10:35:00,12.69,12.7,12.67,12.7,888000.0,12.69,12.7,12.67,12.7,888000.0
2013-04-30 10:40:00,12.7,12.73,12.7,12.72,1428000.0,12.7,12.73,12.7,12.72,1428000.0
2013-04-30 10:45:00,12.72,12.73,12.71,12.73,802000.0,12.72,12.73,12.71,12.73,802000.0
2013-04-30 10:50:00,12.73,12.73,12.7,12.7,722000.0,12.73,12.73,12.7,12.7,722000.0
2013-04-30 10:55:00,12.69,12.72,12.69,12.72,670000.0,12.69,12.72,12.69,12.72,670000.0
2013-04-30 11:00:00,12.71,12.72,12.69,12.69,474000.0,12.71,12.72,12.69,12.69,474000.0
2013-04-30 11:05:00,12.69,12.72,12.69,12.72,542000.0,12.69,12.72,12.69,12.72,542000.0
2013-04-30 11:10:00,12.71,12.73,12.71,12.72,746000.0,12.71,12.73,12.71,12.72,746000.0
2013-04-30 11:15:00,12.72,12.72,12.7,12.72,404000.0,12.72,12.72,12.7,12.72,404000.0
2013-04-30 11:20:00,12.72,12.72,12.69,12.7,624000.0,12.72,12.72,12.69,12.7,624000.0
2013-04-30 11:25:00,12.69,12.71,12.69,12.7,784000.0,12.69,12.71,12.69,12.7,784000.0
2013-04-30 11:30:00,12.69,12.73,12.68,12.71,734000.0,12.69,12.73,12.68,12.71,734000.0
2013-04-30 11:35:00,12.71,12.71,12.69,12.7,390000.0,12.71,12.71,12.69,12.7,390000.0
2013-04-30 11:40:00,12.7,12.71,12.7,12.7,372000.0,12.7,12.71,12.7,12.7,372000.0
2013-04-30 11:45:00,12.7,12.71,12.69,12.69,418000.0,12.7,12.71,12.69,12.69,418000.0
2013-04-30 11:50:00,12.69,12.73,12.69,12.73,488000.0,12.69,12.73,12.69,12.73,488000.0
2013-04-30 11:55:00,12.72,12.73,12.7,12.71,1994000.0,12.72,12.73,12.7,12.71,1994000.0
2013-04-30 12:00:00,12.71,12.71,12.69,12.69,338000.0,12.71,12.71,12.69,12.69,338000.0
2013-04-30 12:05:00,12.69,12.71,12.69,12.7,374000.0,12.69,12.71,12.69,12.7,374000.0
2013-04-30 12:10:00,12.7,12.7,12.67,12.67,764000.0,12.7,12.7,12.67,12.67,764000.0
2013-04-30 12:15:00,12.67,12.67,12.63,12.66,1432000.0,12.67,12.67,12.63,12.66,1432000.0
2013-04-30 12:20:00,12.66,12.69,12.66,12.69,488000.0,12.66,12.69,12.66,12.69,488000.0
2013-04-30 12:25:00,12.69,12.69,12.68,12.69,584000.0,12.69,12.69,12.68,12.69,584000.0
2013-04-30 12:30:00,12.69,12.69,12.67,12.69,280000.0,12.69,12.69,12.67,12.69,280000.0
2013-04-30 12:35:00,12.69,12.69,12.67,12.67,816000.0,12.69,12.69,12.67,12.67,816000.0
2013-04-30 12:40:00,12.67,12.68,12.66,12.66,976000.0,12.67,12.68,12.66,12.66,976000.0
2013-04-30 12:45:00,12.66,12.68,12.65,12.68,744000.0,12.66,12.68,12.65,12.68,744000.0
2013-04-30 12:50:00,12.68,12.69,12.67,12.68,442000.0,12.68,12.69,12.67,12.68,442000.0
2013-04-30 12:55:00,12.68,12.68,12.67,12.68,532000.0,12.68,12.68,12.67,12.68,532000.0
2013-04-30 13:00:00,12.68,12.7,12.68,12.68,734000.0,12.68,12.7,12.68,12.68,734000.0
2013-04-30 13:05:00,12.68,12.7,12.68,12.69,392000.0,12.68,12.7,12.68,12.69,392000.0
2013-04-30 13:10:00,12.69,12.7,12.67,12.68,408000.0,12.69,12.7,12.67,12.68,408000.0
2013-04-30 13:15:00,12.68,12.69,12.67,12.68,234000.0,12.68,12.69,12.67,12.68,234000.0
2013-04-30 13:20:00,12.68,12.7,12.68,12.69,254000.0,12.68,12.7,12.68,12.69,254000.0
2013-04-30 13:25:00,12.68,12.68,12.67,12.67,540000.0,12.68,12.68,12.67,12.67,540000.0
2013-04-30 13:30:00,12.67,12.68,12.67,12.68,256000.0,12.67,12.68,12.67,12.68,256000.0
2013-04-30 13:35:00,12.68,12.68,12.67,12.67,518000.0,12.68,12.68,12.67,12.67,518000.0
2013-04-30 13:40:00,12.67,12.68,12.67,12.67,378000.0,12.67,12.68,12.67,12.67,378000.0
2013-04-30 13:45:00,12.67,12.68,12.67,12.68,312000.0,12.67,12.68,12.67,12.68,312000.0
2013-04-30 13:50:00,12.68,12.68,12.67,12.67,358000.0,12.68,12.68,12.67,12.67,358000.0
2013-04-30 13:55:00,12.67,12.68,12.67,12.67,264000.0,12.67,12.68,12.67,12.67,264000.0
2013-04-30 14:00:00,12.67,12.67,12.64,12.64,764000.0,12.67,12.67,12.64,12.64,764000.0
2013-04-30 14:05:00,12.64,12.65,12.63,12.65,826000.0,12.64,12.65,12.63,12.65,826000.0
2013-04-30 14:10:00,12.65,12.66,12.64,12.66,494000.0,12.65,12.66,12.64,12.66,494000.0
2013-04-30 14:15:00,12.66,12.67,12.65,12.67,428000.0,12.66,12.67,12.65,12.67,428000.0
2013-04-30 14:20:00,12.67,12.68,12.66,12.66,598000.0,12.67,12.68,12.66,12.66,598000.0
2013-04-30 14:25:00,12.66,12.67,12.66,12.67,244000.0,12.66,12.67,12.66,12.67,244000.0
2013-04-30 14:30:00,12.66,12.67,12.65,12.65,178000.0,12.66,12.67,12.65,12.65,178000.0
2013-04-30 14:35:00,12.65,12.68,12.65,12.68,764000.0,12.65,12.68,12.65,12.68,764000.0
2013-04-30 14:40:00,12.68,12.7,12.67,12.7,502000.0,12.68,12.7,12.67,12.7,502000.0
2013-04-30 14:45:00,12.7,12.7,12.68,12.69,1074000.0,12.7,12.7,12.68,12.69,1074000.0
2013-04-30 14:50:00,12.69,12.69,12.67,12.68,500000.0,12.69,12.69,12.67,12.68,500000.0
2013-04-30 14:55:00,12.68,12.7,12.68,12.7,558000.0,12.68,12.7,12.68,12.7,558000.0
2013-04-30 15:00:00,12.7,12.7,12.67,12.67,592000.0,12.7,12.7,12.67,12.67,592000.0
2013-04-30 15:05:00,12.67,12.68,12.67,12.67,472000.0,12.67,12.68,12.67,12.67,472000.0
2013-04-30 15:10:00,12.67,12.69,12.66,12.68,460000.0,12.67,12.69,12.66,12.68,460000.0
2013-04-30 15:15:00,12.68,12.68,12.66,12.67,816000.0,12.68,12.68,12.66,12.67,816000.0
2013-04-30 15:20:00,12.67,12.67,12.66,12.66,864000.0,12.67,12.67,12.66,12.66,864000.0
2013-04-30 15:25:00,12.67,12.67,12.66,12.66,536000.0,12.67,12.67,12.66,12.66,536000.0
2013-04-30 15:30:00,12.66,12.67,12.65,12.66,1530000.0,12.66,12.67,12.65,12.66,1530000.0
2013-04-30 15:35:00,12.66,12.67,12.66,12.67,1324000.0,12.66,12.67,12.66,12.67,1324000.0
2013-04-30 15:40:00,12.67,12.68,12.66,12.66,580000.0,12.67,12.68,12.66,12.66,580000.0
2013-04-30 15:45:00,12.67,12.67,12.66,12.66,884000.0,12.67,12.67,12.66,12.66,884000.0
2013-04-30 15:50:00,12.67,12.67,12.66,12.67,1260000.0,12.67,12.67,12.66,12.67,1260000.0
2013-04-30 15:55:00,12.67,12.7,12.65,12.69,4156000.0,12.67,12.7,12.65,12.69,4156000.0
2013-05-01 09:30:00,12.7,12.71,12.61,12.62,5048000.0,12.7,12.71,12.61,12.62,5048000.0
2013-05-01 09:35:00,12.62,12.66,12.58,12.65,3788000.0,12.62,12.66,12.58,12.65,3788000.0
2013-05-01 09:40:00,12.65,12.67,12.61,12.67,3260000.0,12.65,12.67,12.61,12.67,3260000.0
2013-05-01 09:45:00,12.67,12.68,12.63,12.65,2360000.0,12.67,12.68,12.63,12.65,2360000.0
2013-05-01 09:50:00,12.65,12.67,12.61,12.61,1828000.0,12.65,12.67,12.61,12.61,1828000.0
2013-05-01 09:55:00,12.61,12.61,12.58,12.6,2500000.0,12.61,12.61,12.58,12.6,2500000.0
2013-05-01 10:00:00,12.61,12.62,12.57,12.57,2708000.0,12.61,12.62,12.57,12.57,2708000.0
2013-05-01 10:05:00,12.57,12.58,12.48,12.5,5776000.0,12.57,12.58,12.48,12.5,5776000.0
2013-05-01 10:10:00,12.5,12.5,12.45,12.46,3680000.0,12.5,12.5,12.45,12.46,3680000.0
2013-05-01 10:15:00,12.46,12.49,12.4,12.4,4600000.0,12.46,12.49,12.4,12.4,4600000.0
2013-05-01 10:20:00,12.39,12.43,12.35,12.39,6132000.0,12.39,12.43,12.35,12.39,6132000.0
2013-05-01 10:25:00,12.39,12.42,12.36,12.4,4808000.0,12.39,12.42,12.36,12.4,4808000.0
2013-05-01 10:30:00,12.4,12.41,12.37,12.41,3768000.0,12.4,12.41,12.37,12.41,3768000.0
2013-05-01 10:35:00,12.4,12.45,12.36,12.43,2216000.0,12.4,12.45,12.36,12.43,2216000.0
2013-05-01 10:40:00,12.43,12.44,12.4,12.43,1740000.0,12.43,12.44,12.4,12.43,1740000.0
2013-05-01 10:45:00,12.42,12.44,12.37,12.37,1620000.0,12.42,12.44,12.37,12.37,1620000.0
2013-05-01 10:50:00,12.37,12.41,12.36,12.4,2868000.0,12.37,12.41,12.36,12.4,2868000.0
2013-05-01 10:55:00,12.4,12.45,12.39,12.43,2184000.0,12.4,12.45,12.39,12.43,2184000.0
2013-05-01 11:00:00,12.43,12.44,12.42,12.44,1516000.0,12.43,12.44,12.42,12.44,1516000.0
2013-05-01 11:05:00,12.44,12.44,12.4,12.4,2532000.0,12.44,12.44,12.4,12.4,2532000.0
2013-05-01 11:10:00,12.4,12.42,12.39,12.42,1288000.0,12.4,12.42,12.39,12.42,1288000.0
2013-05-01 11:15:00,12.42,12.47,12.41,12.41,3108000.0,12.42,12.47,12.41,12.41,3108000.0
2013-05-01 11:20:00,12.41,12.41,12.39,12.41,1276000.0,12.41,12.41,12.39,12.41,1276000.0
2013-05-01 11:25:00,12.41,12.41,12.4,12.41,996000.0,12.41,12.41,12.4,12.41,996000.0
2013-05-01 11:30:00,12.4,12.41,12.37,12.39,2352000.0,12.4,12.41,12.37,12.39,2352000.0
2013-05-01 11:35:00,12.39,12.39,12.33,12.33,4012000.0,12.39,12.39,12.33,12.33,4012000.0
2013-05-01 11:40:00,12.33,12.36,12.33,12.35,3060000.0,12.33,12.36,12.33,12.35,3060000.0
2013-05-01 11:45:00,12.35,12.36,12.33,12.35,1688000.0,12.35,12.36,12.33,12.35,1688000.0
2013-05-01 11:50:00,12.36,12.38,12.34,12.36,2000000.0,12.36,12.38,12.34,12.36,2000000.0
2013-05-01 11:55:00,12.36,12.39,12.35,12.39,748000.0,12.36,12.39,12.35,12.39,748000.0
2013-05-01 12:00:00,12.38,12.39,12.35,12.35,1504000.0,12.38,12.39,12.35,12.35,1504000.0
2013-05-01 12:05:00,12.35,12.37,12.35,12.36,776000.0,12.35,12.37,12.35,12.36,776000.0
2013-05-01 12:10:00,12.35,12.37,12.35,12.37,796000.0,12.35,12.37,12.35,12.37,796000.0
2013-05-01 12:15:00,12.37,12.37,12.35,12.35,808000.0,12.37,12.37,12.35,12.35,808000.0
2013-05-01 12:20:00,12.35,12.37,12.35,12.35,1496000.0,12.35,12.37,12.35,12.35,1496000.0
2013-05-01 12:25:00,12.35,12.35,12.34,12.34,1540000.0,12.35,12.35,12.34,12.34,1540000.0
2013-05-01 12:30:00,12.34,12.35,12.29,12.29,2972000.0,12.34,12.35,12.29,12.29,2972000.0
2013-05-01 12:35:00,12.3,12.33,12.29,12.32,1172000.0,12.3,12.33,12.29,12.32,1172000.0
2013-05-01 12:40:00,12.32,12.34,12.32,12.33,644000.0,12.32,12.34,12.32,12.33,644000.0
2013-05-01 12:45:00,12.33,12.34,12.32,12.34,916000.0,12.33,12.34,12.32,12.34,916000.0
2013-05-01 12:50:00,12.34,12.34,12.31,12.32,1420000.0,12.34,12.34,12.31,12.32,1420000.0
2013-05-01 12:55:00,12.32,12.33,12.3,12.32,1568000.0,12.32,12.33,12.3,12.32,1568000.0
2013-05-01 13:00:00,12.32,12.32,12.3,12.31,4164000.0,12.32,12.32,12.3,12.31,4164000.0
2013-05-01 13:05:00,12.31,12.33,12.31,12.31,1180000.0,12.31,12.33,12.31,12.31,1180000.0
2013-05-01 13:10:00,12.32,12.36,12.32,12.35,1900000.0,12.32,12.36,12.32,12.35,1900000.0
2013-05-01 13:15:00,12.36,12.37,12.35,12.36,1828000.0,12.36,12.37,12.35,12.36,1828000.0
2013-05-01 13:20:00,12.36,12.38,12.36,12.38,1524000.0,12.36,12.38,12.36,12.38,1524000.0
2013-05-01 13:25:00,12.38,12.39,12.36,12.38,1232000.0,12.38,12.39,12.36,12.38,1232000.0
2013-05-01 13:30:00,12.39,12.4,12.38,12.4,2904000.0,12.39,12.4,12.38,12.4,2904000.0
2013-05-01 13:35:00,12.4,12.4,12.37,12.38,1912000.0,12.4,12.4,12.37,12.38,1912000.0
2013-05-01 13:40:00,12.38,12.38,12.37,12.38,1084000.0,12.38,12.38,12.37,12.38,1084000.0
2013-05-01 13:45:00,12.37,12.4,12.37,12.38,1316000.0,12.37,12.4,12.37,12.38,1316000.0
2013-05-01 13:50:00,12.39,12.4,12.38,12.4,1568000.0,12.39,12.4,12.38,12.4,1568000.0
2013-05-01 13:55:00,12.4,12.41,12.39,12.4,936000.0,12.4,12.41,12.39,12.4,936000.0
2013-05-01 14:00:00,12.41,12.43,12.39,12.42,2104000.0,12.41,12.43,12.39,12.42,2104000.0
2013-05-01 14:05:00,12.42,12.44,12.38,12.43,1708000.0,12.42,12.44,12.38,12.43,1708000.0
2013-05-01 14:10:00,12.43,12.43,12.4,12.41,1628000.0,12.43,12.43,12.4,12.41,1628000.0
2013-05-01 14:15:00,12.42,12.42,12.4,12.4,1236000.0,12.42,12.42,12.4,12.4,1236000.0
2013-05-01 14:20:00,12.4,12.45,12.4,12.42,1184000.0,12.4,12.45,12.4,12.42,1184000.0
2013-05-01 14:25:00,12.42,12.43,12.41,12.41,1164000.0,12.42,12.43,12.41,12.41,1164000.0
2013-05-01 14:30:00,12.41,12.43,12.41,12.41,836000.0,12.41,12.43,12.41,12.41,836000.0
2013-05-01 14:35:00,12.41,12.41,12.4,12.4,1252000.0,12.41,12.41,12.4,12.4,1252000.0
2013-05-01 14:40:00,12.4,12.42,12.39,12.41,712000.0,12.4,12.42,12.39,12.41,712000.0
2013-05-01 14:45:00,12.41,12.41,12.38,12.39,888000.0,12.41,12.41,12.38,12.39,888000.0
2013-05-01 14:50:00,12.38,12.41,12.37,12.4,1356000.0,12.38,12.41,12.37,12.4,1356000.0
2013-05-01 14:55:00,12.4,12.4,12.38,12.38,752000.0,12.4,12.4,12.38,12.38,752000.0
2013-05-01 15:00:00,12.38,12.4,12.37,12.38,1772000.0,12.38,12.4,12.37,12.38,1772000.0
2013-05-01 15:05:00,12.38,12.39,12.36,12.36,1412000.0,12.38,12.39,12.36,12.36,1412000.0
2013-05-01 15:10:00,12.37,12.37,12.36,12.37,1040000.0,12.37,12.37,12.36,12.37,1040000.0
2013-05-01 15:15:00,12.37,12.37,12.35,12.37,1756000.0,12.37,12.37,12.35,12.37,1756000.0
2013-05-01 15:20:00,12.37,12.38,12.34,12.35,1896000.0,12.37,12.38,12.34,12.35,1896000.0
2013-05-01 15:25:00,12.34,12.36,12.34,12.35,1124000.0,12.34,12.36,12.34,12.35,1124000.0
2013-05-01 15:30:00,12.35,12.38,12.34,12.37,1424000.0,12.35,12.38,12.34,12.37,1424000.0
2013-05-01 15:35:00,12.38,12.38,12.36,12.36,1068000.0,12.38,12.38,12.36,12.36,1068000.0
2013-05-01 15:40:00,12.36,12.37,12.35,12.36,2564000.0,12.36,12.37,12.35,12.36,2564000.0
2013-05-01 15:45:00,12.36,12.37,12.35,12.36,3520000.0,12.36,12.37,12.35,12.36,3520000.0
2013-05-01 15:50:00,12.36,12.38,12.36,12.38,3536000.0,12.36,12.38,12.36,12.38,3536000.0
2013-05-01 15:55:00,12.37,12.41,12.37,12.41,6600000.0,12.37,12.41,12.37,12.41,6600000.0
2013-05-02 09:30:00,12.45,12.47,12.39,12.45,2332000.0,12.45,12.47,12.39,12.45,2332000.0
2013-05-02 09:35:00,12.44,12.49,12.39,12.4,2140000.0,12.44,12.49,12.39,12.4,2140000.0
2013-05-02 09:40:00,12.4,12.41,12.33,12.34,2152000.0,12.4,12.41,12.33,12.34,2152000.0
2013-05-02 09:45:00,12.34,12.38,12.34,12.36,1272000.0,12.34,12.38,12.34,12.36,1272000.0
2013-05-02 09:50:00,12.37,12.38,12.29,12.31,2340000.0,12.37,12.38,12.29,12.31,2340000.0
2013-05-02 09:55:00,12.31,12.36,12.3,12.32,1390000.0,12.31,12.36,12.3,12.32,1390000.0
2013-05-02 10:00:00,12.31,12.39,12.31,12.34,1940000.0,12.31,12.39,12.31,12.34,1940000.0
2013-05-02 10:05:00,12.34,12.4,12.34,12.39,1330000.0,12.34,12.4,12.34,12.39,1330000.0
2013-05-02 10:10:00,12.39,12.41,12.37,12.4,1946000.0,12.39,12.41,12.37,12.4,1946000.0
2013-05-02 10:15:00,12.4,12.4,12.34,12.35,1506000.0,12.4,12.4,12.34,12.35,1506000.0
2013-05-02 10:20:00,12.35,12.38,12.35,12.38,3850000.0,12.35,12.38,12.35,12.38,3850000.0
2013-05-02 10:25:00,12.38,12.46,12.38,12.44,1756000.0,12.38,12.46,12.38,12.44,1756000.0
2013-05-02 10:30:00,12.44,12.47,12.43,12.47,1448000.0,12.44,12.47,12.43,12.47,1448000.0
2013-05-02 10:35:00,12.47,12.49,12.45,12.47,1358000.0,12.47,12.49,12.45,12.47,1358000.0
2013-05-02 10:40:00,12.46,12.49,12.44,12.46,858000.0,12.46,12.49,12.44,12.46,858000.0
2013-05-02 10:45:00,12.47,12.47,12.42,12.44,1056000.0,12.47,12.47,12.42,12.44,1056000.0
2013-05-02 10:50:00,12.44,12.46,12.43,12.46,510000.0,12.44,12.46,12.43,12.46,510000.0
2013-05-02 10:55:00,12.45,12.48,12.45,12.47,578000.0,12.45,12.48,12.45,12.47,578000.0
2013-05-02 11:00:00,12.47,12.49,12.46,12.47,548000.0,12.47,12.49,12.46,12.47,548000.0
2013-05-02 11:05:00,12.48,12.52,12.47,12.5,3140000.0,12.48,12.52,12.47,12.5,3140000.0
2013-05-02 11:10:00,12.51,12.58,12.51,12.57,2620000.0,12.51,12.58,12.51,12.57,2620000.0
2013-05-02 11:15:00,12.58,12.61,12.56,12.59,2252000.0,12.58,12.61,12.56,12.59,2252000.0
2013-05-02 11:20:00,12.59,12.62,12.59,12.62,2016000.0,12.59,12.62,12.59,12.62,2016000.0
2013-05-02 11:25:00,12.62,12.65,12.61,12.64,1572000.0,12.62,12.65,12.61,12.64,1572000.0
2013-05-02 11:30:00,12.64,12.64,12.59,12.6,2198000.0,12.64,12.64,12.59,12.6,2198000.0
2013-05-02 11:35:00,12.6,12.61,12.58,12.58,754000.0,12.6,12.61,12.58,12.58,754000.0
2013-05-02 11:40:00,12.58,12.6,12.56,12.58,604000.0,12.58,12.6,12.56,12.58,604000.0
2013-05-02 11:45:00,12.57,12.6,12.56,12.59,518000.0,12.57,12.6,12.56,12.59,518000.0
2013-05-02 11:50:00,12.59,12.6,12.55,12.57,590000.0,12.59,12.6,12.55,12.57,590000.0
2013-05-02 11:55:00,12.57,12.57,12.55,12.56,364000.0,12.57,12.57,12.55,12.56,364000.0
2013-05-02 12:00:00,12.56,12.59,12.56,12.57,560000.0,12.56,12.59,12.56,12.57,560000.0
2013-05-02 12:05:00,12.57,12.58,12.57,12.58,510000.0,12.57,12.58,12.57,12.58,510000.0
2013-05-02 12:10:00,12.57,12.58,12.56,12.57,480000.0,12.57,12.58,12.56,12.57,480000.0
2013-05-02 12:15:00,12.56,12.59,12.56,12.58,292000.0,12.56,12.59,12.56,12.58,292000.0
2013-05-02 12:20:00,12.57,12.58,12.56,12.57,318000.0,12.57,12.58,12.56,12.57,318000.0
2013-05-02 12:25:00,12.56,12.57,12.53,12.54,984000.0,12.56,12.57,12.53,12.54,984000.0
2013-05-02 12:30:00,12.54,12.55,12.53,12.55,310000.0,12.54,12.55,12.53,12.55,310000.0
2013-05-02 12:35:00,12.54,12.55,12.53,12.54,290000.0,12.54,12.55,12.53,12.54,290000.0
2013-05-02 12:40:00,12.54,12.55,12.54,12.54,228000.0,12.54,12.55,12.54,12.54,228000.0
2013-05-02 12:45:00,12.54,12.55,12.54,12.55,330000.0,12.54,12.55,12.54,12.55,330000.0
2013-05-02 12:50:00,12.55,12.56,12.54,12.55,274000.0,12.55,12.56,12.54,12.55,274000.0
2013-05-02 12:55:00,12.56,12.57,12.55,12.56,420000.0,12.56,12.57,12.55,12.56,420000.0
2013-05-02 13:00:00,12.56,12.57,12.56,12.57,252000.0,12.56,12.57,12.56,12.57,252000.0
2013-05-02 13:05:00,12.57,12.6,12.56,12.59,480000.0,12.57,12.6,12.56,12.59,480000.0
2013-05-02 13:10:00,12.59,12.6,12.57,12.58,270000.0,12.59,12.6,12.57,12.58,270000.0
2013-05-02 13:15:00,12.58,12.6,12.58,12.6,336000.0,12.58,12.6,12.58,12.6,336000.0
2013-05-02 13:20:00,12.6,12.6,12.59,12.59,326000.0,12.6,12.6,12.59,12.59,326000.0
2013-05-02 13:25:00,12.6,12.61,12.59,12.61,576000.0,12.6,12.61,12.59,12.61,576000.0
2013-05-02 13:30:00,12.61,12.62,12.61,12.61,448000.0,12.61,12.62,12.61,12.61,448000.0
2013-05-02 13:35:00,12.61,12.61,12.59,12.6,448000.0,12.61,12.61,12.59,12.6,448000.0
2013-05-02 13:40:00,12.6,12.6,12.58,12.59,510000.0,12.6,12.6,12.58,12.59,510000.0
2013-05-02 13:45:00,12.59,12.61,12.59,12.6,346000.0,12.59,12.61,12.59,12.6,346000.0
2013-05-02 13:50:00,12.59,12.61,12.59,12.61,478000.0,12.59,12.61,12.59,12.61,478000.0
2013-05-02 13:55:00,12.61,12.61,12.59,12.6,854000.0,12.61,12.61,12.59,12.6,854000.0
2013-05-02 14:00:00,12.6,12.61,12.6,12.61,248000.0,12.6,12.61,12.6,12.61,248000.0
2013-05-02 14:05:00,12.6,12.61,12.59,12.6,460000.0,12.6,12.61,12.59,12.6,460000.0
2013-05-02 14:10:00,12.6,12.6,12.58,12.6,824000.0,12.6,12.6,12.58,12.6,824000.0
2013-05-02 14:15:00,12.6,12.61,12.59,12.6,530000.0,12.6,12.61,12.59,12.6,530000.0
2013-05-02 14:20:00,12.6,12.6,12.59,12.59,196000.0,12.6,12.6,12.59,12.59,196000.0
2013-05-02 14:25:00,12.59,12.6,12.58,12.6,674000.0,12.59,12.6,12.58,12.6,674000.0
2013-05-02 14:30:00,12.6,12.61,12.59,12.6,378000.0,12.6,12.61,12.59,12.6,378000.0
2013-05-02 14:35:00,12.59,12.62,12.59,12.6,490000.0,12.59,12.62,12.59,12.6,490000.0
2013-05-02 14:40:00,12.61,12.61,12.59,12.6,318000.0,12.61,12.61,12.59,12.6,318000.0
2013-05-02 14:45:00,12.6,12.61,12.6,12.6,516000.0,12.6,12.61,12.6,12.6,516000.0
2013-05-02 14:50:00,12.6,12.61,12.6,12.6,582000.0,12.6,12.61,12.6,12.6,582000.0
2013-05-02 14:55:00,12.6,12.61,12.59,12.61,440000.0,12.6,12.61,12.59,12.61,440000.0
2013-05-02 15:00:00,12.61,12.61,12.6,12.61,384000.0,12.61,12.61,12.6,12.61,384000.0
2013-05-02 15:05:00,12.61,12.62,12.59,12.61,816000.0,12.61,12.62,12.59,12.61,816000.0
2013-05-02 15:10:00,12.6,12.62,12.6,12.62,476000.0,12.6,12.62,12.6,12.62,476000.0
2013-05-02 15:15:00,12.62,12.64,12.61,12.63,1850000.0,12.62,12.64,12.61,12.63,1850000.0
2013-05-02 15:20:00,12.63,12.64,12.61,12.62,740000.0,12.63,12.64,12.61,12.62,740000.0
2013-05-02 15:25:00,12.62,12.63,12.61,12.62,458000.0,12.62,12.63,12.61,12.62,458000.0
2013-05-02 15:30:00,12.62,12.63,12.62,12.62,944000.0,12.62,12.63,12.62,12.62,944000.0
2013-05-02 15:35:00,12.63,12.63,12.62,12.63,964000.0,12.63,12.63,12.62,12.63,964000.0
2013-05-02 15:40:00,12.63,12.63,12.61,12.63,568000.0,12.63,12.63,12.61,12.63,568000.0
2013-05-02 15:45:00,12.62,12.63,12.62,12.62,758000.0,12.62,12.63,12.62,12.62,758000.0
2013-05-02 15:50:00,12.62,12.63,12.61,12.62,1144000.0,12.62,12.63,12.61,12.62,1144000.0
2013-05-02 15:55:00,12.62,12.63,12.6,12.63,2404000.0,12.62,12.63,12.6,12.63,2404000.0
2013-05-03 09:30:00,12.8,12.86,12.74,12.84,4750000.0,12.8,12.86,12.74,12.84,4750000.0
2013-05-03 09:35:00,12.84,12.92,12.84,12.87,3100000.0,12.84,12.92,12.84,12.87,3100000.0
2013-05-03 09:40:00,12.87,12.88,12.86,12.87,1464000.0,12.87,12.88,12.86,12.87,1464000.0
2013-05-03 09:45:00,12.87,12.89,12.87,12.88,1342000.0,12.87,12.89,12.87,12.88,1342000.0
2013-05-03 09:50:00,12.88,12.91,12.88,12.88,2702000.0,12.88,12.91,12.88,12.88,2702000.0
2013-05-03 09:55:00,12.88,12.9,12.88,12.88,2010000.0,12.88,12.9,12.88,12.88,2010000.0
2013-05-03 10:00:00,12.89,12.89,12.86,12.87,1706000.0,12.89,12.89,12.86,12.87,1706000.0
2013-05-03 10:05:00,12.87,12.88,12.85,12.86,2900000.0,12.87,12.88,12.85,12.86,2900000.0
2013-05-03 10:10:00,12.86,12.88,12.85,12.87,1120000.0,12.86,12.88,12.85,12.87,1120000.0
2013-05-03 10:15:00,12.88,12.9,12.88,12.88,1806000.0,12.88,12.9,12.88,12.88,1806000.0
2013-05-03 10:20:00,12.89,12.92,12.88,12.89,1366000.0,12.89,12.92,12.88,12.89,1366000.0
2013-05-03 10:25:00,12.89,12.9,12.88,12.9,1430000.0,12.89,12.9,12.88,12.9,1430000.0
2013-05-03 10:30:00,12.9,12.9,12.89,12.89,750000.0,12.9,12.9,12.89,12.89,750000.0
2013-05-03 10:35:00,12.89,12.9,12.89,12.89,662000.0,12.89,12.9,12.89,12.89,662000.0
2013-05-03 10:40:00,12.89,12.91,12.89,12.9,790000.0,12.89,12.91,12.89,12.9,790000.0
2013-05-03 10:45:00,12.91,12.91,12.9,12.9,304000.0,12.91,12.91,12.9,12.9,304000.0
2013-05-03 10:50:00,12.9,12.9,12.89,12.9,444000.0,12.9,12.9,12.89,12.9,444000.0
2013-05-03 10:55:00,12.9,12.9,12.89,12.9,1044000.0,12.9,12.9,12.89,12.9,1044000.0
2013-05-03 11:00:00,12.9,12.9,12.9,12.9,374000.0,12.9,12.9,12.9,12.9,374000.0
2013-05-03 11:05:00,12.9,12.91,12.9,12.91,600000.0,12.9,12.91,12.9,12.91,600000.0
2013-05-03 11:10:00,12.91,12.94,12.91,12.93,1012000.0,12.91,12.94,12.91,12.93,1012000.0
2013-05-03 11:15:00,12.93,12.94,12.92,12.92,908000.0,12.93,12.94,12.92,12.92,908000.0
2013-05-03 11:20:00,12.92,12.93,12.92,12.92,490000.0,12.92,12.93,12.92,12.92,490000.0
2013-05-03 11:25:00,12.92,12.93,12.9,12.93,928000.0,12.92,12.93,12.9,12.93,928000.0
2013-05-03 11:30:00,12.93,12.94,12.91,12.92,768000.0,12.93,12.94,12.91,12.92,768000.0
2013-05-03 11:35:00,12.92,12.93,12.91,12.93,828000.0,12.92,12.93,12.91,12.93,828000.0
2013-05-03 11:40:00,12.93,12.93,12.92,12.93,188000.0,12.93,12.93,12.92,12.93,188000.0
2013-05-03 11:45:00,12.92,12.93,12.92,12.93,232000.0,12.92,12.93,12.92,12.93,232000.0
2013-05-03 11:50:00,12.93,12.95,12.93,12.94,628000.0,12.93,12.95,12.93,12.94,628000.0
2013-05-03 11:55:00,12.94,12.94,12.93,12.94,348000.0,12.94,12.94,12.93,12.94,348000.0
2013-05-03 12:00:00,12.94,12.95,12.93,12.95,682000.0,12.94,12.95,12.93,12.95,682000.0
2013-05-03 12:05:00,12.95,12.96,12.95,12.95,608000.0,12.95,12.96,12.95,12.95,608000.0
2013-05-03 12:10:00,12.95,12.96,12.95,12.95,482000.0,12.95,12.96,12.95,12.95,482000.0
2013-05-03 12:15:00,12.95,12.95,12.93,12.95,428000.0,12.95,12.95,12.93,12.95,428000.0
2013-05-03 12:20:00,12.95,12.96,12.95,12.95,402000.0,12.95,12.96,12.95,12.95,402000.0
2013-05-03 12:25:00,12.95,12.96,12.95,12.96,372000.0,12.95,12.96,12.95,12.96,372000.0
2013-05-03 12:30:00,12.96,12.96,12.95,12.96,250000.0,12.96,12.96,12.95,12.96,250000.0
2013-05-03 12:35:00,12.95,12.96,12.95,12.95,292000.0,12.95,12.96,12.95,12.95,292000.0
2013-05-03 12:40:00,12.95,12.96,12.94,12.95,560000.0,12.95,12.96,12.94,12.95,560000.0
2013-05-03 12:45:00,12.95,12.96,12.95,12.95,672000.0,12.95,12.96,12.95,12.95,672000.0
2013-05-03 12:50:00,12.95,12.96,12.93,12.93,526000.0,12.95,12.96,12.93,12.93,526000.0
2013-05-03 12:55:00,12.93,12.94,12.93,12.93,330000.0,12.93,12.94,12.93,12.93,330000.0
2013-05-03 13:00:00,12.93,12.94,12.92,12.93,524000.0,12.93,12.94,12.92,12.93,524000.0
2013-05-03 13:05:00,12.92,12.95,12.92,12.94,772000.0,12.92,12.95,12.92,12.94,772000.0
2013-05-03 13:10:00,12.94,12.94,12.93,12.94,266000.0,12.94,12.94,12.93,12.94,266000.0
2013-05-03 13:15:00,12.94,12.94,12.93,12.93,538000.0,12.94,12.94,12.93,12.93,538000.0
2013-05-03 13:20:00,12.93,12.93,12.9,12.91,914000.0,12.93,12.93,12.9,12.91,914000.0
2013-05-03 13:25:00,12.91,12.92,12.89,12.9,636000.0,12.91,12.92,12.89,12.9,636000.0
2013-05-03 13:30:00,12.9,12.91,12.89,12.89,430000.0,12.9,12.91,12.89,12.89,430000.0
2013-05-03 13:35:00,12.89,12.9,12.88,12.88,522000.0,12.89,12.9,12.88,12.88,522000.0
2013-05-03 13:40:00,12.88,12.89,12.87,12.87,554000.0,12.88,12.89,12.87,12.87,554000.0
2013-05-03 13:45:00,12.87,12.89,12.87,12.89,308000.0,12.87,12.89,12.87,12.89,308000.0
2013-05-03 13:50:00,12.88,12.9,12.88,12.89,524000.0,12.88,12.9,12.88,12.89,524000.0
2013-05-03 13:55:00,12.89,12.9,12.88,12.9,296000.0,12.89,12.9,12.88,12.9,296000.0
2013-05-03 14:00:00,12.9,12.91,12.9,12.91,452000.0,12.9,12.91,12.9,12.91,452000.0
2013-05-03 14:05:00,12.91,12.93,12.91,12.92,652000.0,12.91,12.93,12.91,12.92,652000.0
2013-05-03 14:10:00,12.92,12.93,12.92,12.92,266000.0,12.92,12.93,12.92,12.92,266000.0
2013-05-03 14:15:00,12.92,12.93,12.92,12.93,426000.0,12.92,12.93,12.92,12.93,426000.0
2013-05-03 14:20:00,12.92,12.93,12.92,12.93,346000.0,12.92,12.93,12.92,12.93,346000.0
2013-05-03 14:25:00,12.93,12.93,12.92,12.92,416000.0,12.93,12.93,12.92,12.92,416000.0
2013-05-03 14:30:00,12.92,12.93,12.92,12.92,288000.0,12.92,12.93,12.92,12.92,288000.0
2013-05-03 14:35:00,12.91,12.92,12.91,12.91,294000.0,12.91,12.92,12.91,12.91,294000.0
2013-05-03 14:40:00,12.91,12.92,12.91,12.91,438000.0,12.91,12.92,12.91,12.91,438000.0
2013-05-03 14:45:00,12.91,12.91,12.9,12.9,534000.0,12.91,12.91,12.9,12.9,534000.0
2013-05-03 14:50:00,12.9,12.92,12.9,12.9,434000.0,12.9,12.92,12.9,12.9,434000.0
2013-05-03 14:55:00,12.9,12.91,12.9,12.9,358000.0,12.9,12.91,12.9,12.9,358000.0
2013-05-03 15:00:00,12.9,12.91,12.9,12.91,174000.0,12.9,12.91,12.9,12.91,174000.0
2013-05-03 15:05:00,12.91,12.91,12.9,12.9,310000.0,12.91,12.91,12.9,12.9,310000.0
2013-05-03 15:10:00,12.9,12.91,12.9,12.91,480000.0,12.9,12.91,12.9,12.91,480000.0
2013-05-03 15:15:00,12.91,12.91,12.89,12.89,546000.0,12.91,12.91,12.89,12.89,546000.0
2013-05-03 15:20:00,12.89,12.9,12.88,12.9,358000.0,12.89,12.9,12.88,12.9,358000.0
2013-05-03 15:25:00,12.9,12.9,12.89,12.9,688000.0,12.9,12.9,12.89,12.9,688000.0
2013-05-03 15:30:00,12.9,12.91,12.89,12.89,660000.0,12.9,12.91,12.89,12.89,660000.0
2013-05-03 15:35:00,12.89,12.91,12.89,12.9,314000.0,12.89,12.91,12.89,12.9,314000.0
2013-05-03 15:40:00,12.9,12.92,12.9,12.92,884000.0,12.9,12.92,12.9,12.92,884000.0
2013-05-03 15:45:00,12.92,12.92,12.91,12.91,886000.0,12.92,12.92,12.91,12.91,886000.0
2013-05-03 15:50:00,12.92,12.93,12.91,12.92,1704000.0,12.92,12.93,12.91,12.92,1704000.0
2013-05-03 15:55:00,12.92,12.92,12.89,12.9,2888000.0,12.92,12.92,12.89,12.9,2888000.0
2013-05-06 09:30:00,12.92,12.93,12.81,12.93,2092000.0,12.92,12.93,12.81,12.93,2092000.0
2013-05-06 09:35:00,12.93,12.97,12.91,12.97,1010000.0,12.93,12.97,12.91,12.97,1010000.0
2013-05-06 09:40:00,12.96,12.97,12.85,12.86,970000.0,12.96,12.97,12.85,12.86,970000.0
2013-05-06 09:45:00,12.86,12.88,12.83,12.86,1704000.0,12.86,12.88,12.83,12.86,1704000.0
2013-05-06 09:50:00,12.87,12.88,12.82,12.82,1902000.0,12.87,12.88,12.82,12.82,1902000.0
2013-05-06 09:55:00,12.82,12.83,12.78,12.79,1116000.0,12.82,12.83,12.78,12.79,1116000.0
2013-05-06 10:00:00,12.79,12.8,12.75,12.77,1430000.0,12.79,12.8,12.75,12.77,1430000.0
2013-05-06 10:05:00,12.76,12.79,12.75,12.77,1788000.0,12.76,12.79,12.75,12.77,1788000.0
2013-05-06 10:10:00,12.77,12.79,12.76,12.79,1268000.0,12.77,12.79,12.76,12.79,1268000.0
2013-05-06 10:15:00,12.79,12.81,12.77,12.79,904000.0,12.79,12.81,12.77,12.79,904000.0
2013-05-06 10:20:00,12.79,12.84,12.78,12.78,1880000.0,12.79,12.84,12.78,12.78,1880000.0
2013-05-06 10:25:00,12.79,12.79,12.75,12.77,754000.0,12.79,12.79,12.75,12.77,754000.0
2013-05-06 10:30:00,12.76,12.77,12.73,12.76,770000.0,12.76,12.77,12.73,12.76,770000.0
2013-05-06 10:35:00,12.75,12.78,12.75,12.78,274000.0,12.75,12.78,12.75,12.78,274000.0
2013-05-06 10:40:00,12.77,12.78,12.76,12.78,218000.0,12.77,12.78,12.76,12.78,218000.0
2013-05-06 10:45:00,12.77,12.77,12.75,12.75,1324000.0,12.77,12.77,12.75,12.75,1324000.0
2013-05-06 10:50:00,12.75,12.75,12.7,12.7,1102000.0,12.75,12.75,12.7,12.7,1102000.0
2013-05-06 10:55:00,12.71,12.71,12.67,12.69,746000.0,12.71,12.71,12.67,12.69,746000.0
2013-05-06 11:00:00,12.69,12.7,12.69,12.69,454000.0,12.69,12.7,12.69,12.69,454000.0
2013-05-06 11:05:00,12.69,12.7,12.68,12.69,936000.0,12.69,12.7,12.68,12.69,936000.0
2013-05-06 11:10:00,12.69,12.71,12.68,12.7,1666000.0,12.69,12.71,12.68,12.7,1666000.0
2013-05-06 11:15:00,12.7,12.75,12.7,12.74,866000.0,12.7,12.75,12.7,12.74,866000.0
2013-05-06 11:20:00,12.74,12.77,12.74,12.76,614000.0,12.74,12.77,12.74,12.76,614000.0
2013-05-06 11:25:00,12.76,12.78,12.76,12.77,374000.0,12.76,12.78,12.76,12.77,374000.0
2013-05-06 11:30:00,12.77,12.77,12.74,12.75,372000.0,12.77,12.77,12.74,12.75,372000.0
2013-05-06 11:35:00,12.75,12.76,12.74,12.76,200000.0,12.75,12.76,12.74,12.76,200000.0
2013-05-06 11:40:00,12.75,12.78,12.75,12.78,252000.0,12.75,12.78,12.75,12.78,252000.0
2013-05-06 11:45:00,12.78,12.8,12.78,12.78,890000.0,12.78,12.8,12.78,12.78,890000.0
2013-05-06 11:50:00,12.78,12.82,12.78,12.81,576000.0,12.78,12.82,12.78,12.81,576000.0
2013-05-06 11:55:00,12.8,12.85,12.8,12.84,860000.0,12.8,12.85,12.8,12.84,860000.0
2013-05-06 12:00:00,12.84,12.85,12.83,12.84,504000.0,12.84,12.85,12.83,12.84,504000.0
2013-05-06 12:05:00,12.84,12.85,12.83,12.85,180000.0,12.84,12.85,12.83,12.85,180000.0
2013-05-06 12:10:00,12.85,12.85,12.84,12.85,408000.0,12.85,12.85,12.84,12.85,408000.0
2013-05-06 12:15:00,12.85,12.85,12.83,12.83,480000.0,12.85,12.85,12.83,12.83,480000.0
2013-05-06 12:20:00,12.83,12.83,12.8,12.81,418000.0,12.83,12.83,12.8,12.81,418000.0
2013-05-06 12:25:00,12.81,12.81,12.8,12.81,114000.0,12.81,12.81,12.8,12.81,114000.0
2013-05-06 12:30:00,12.81,12.82,12.81,12.81,206000.0,12.81,12.82,12.81,12.81,206000.0
2013-05-06 12:35:00,12.81,12.81,12.8,12.8,114000.0,12.81,12.81,12.8,12.8,114000.0
2013-05-06 12:40:00,12.81,12.81,12.8,12.8,134000.0,12.81,12.81,12.8,12.8,134000.0
2013-05-06 12:45:00,12.8,12.8,12.78,12.79,420000.0,12.8,12.8,12.78,12.79,420000.0
2013-05-06 12:50:00,12.79,12.8,12.79,12.8,184000.0,12.79,12.8,12.79,12.8,184000.0
2013-05-06 12:55:00,12.8,12.8,12.79,12.79,56000.0,12.8,12.8,12.79,12.79,56000.0
2013-05-06 13:00:00,12.79,12.8,12.79,12.79,154000.0,12.79,12.8,12.79,12.79,154000.0
2013-05-06 13:05:00,12.79,12.79,12.79,12.79,98000.0,12.79,12.79,12.79,12.79,98000.0
2013-05-06 13:10:00,12.79,12.8,12.79,12.79,122000.0,12.79,12.8,12.79,12.79,122000.0
2013-05-06 13:15:00,12.79,12.8,12.79,12.79,168000.0,12.79,12.8,12.79,12.79,168000.0
2013-05-06 13:20:00,12.8,12.8,12.79,12.79,150000.0,12.8,12.8,12.79,12.79,150000.0
2013-05-06 13:25:00,12.79,12.8,12.79,12.79,134000.0,12.79,12.8,12.79,12.79,134000.0
2013-05-06 13:30:00,12.79,12.82,12.79,12.82,348000.0,12.79,12.82,12.79,12.82,348000.0
2013-05-06 13:35:00,12.82,12.82,12.81,12.81,250000.0,12.82,12.82,12.81,12.81,250000.0
2013-05-06 13:40:00,12.81,12.81,12.8,12.81,82000.0,12.81,12.81,12.8,12.81,82000.0
2013-05-06 13:45:00,12.81,12.82,12.81,12.82,180000.0,12.81,12.82,12.81,12.82,180000.0
2013-05-06 13:50:00,12.82,12.84,12.82,12.83,244000.0,12.82,12.84,12.82,12.83,244000.0
2013-05-06 13:55:00,12.84,12.86,12.84,12.85,446000.0,12.84,12.86,12.84,12.85,446000.0
2013-05-06 14:00:00,12.85,12.86,12.84,12.84,266000.0,12.85,12.86,12.84,12.84,266000.0
2013-05-06 14:05:00,12.84,12.84,12.84,12.84,116000.0,12.84,12.84,12.84,12.84,116000.0
2013-05-06 14:10:00,12.84,12.85,12.84,12.85,178000.0,12.84,12.85,12.84,12.85,178000.0
2013-05-06 14:15:00,12.85,12.85,12.84,12.85,110000.0,12.85,12.85,12.84,12.85,110000.0
2013-05-06 14:20:00,12.84,12.85,12.84,12.84,212000.0,12.84,12.85,12.84,12.84,212000.0
2013-05-06 14:25:00,12.84,12.85,12.83,12.84,240000.0,12.84,12.85,12.83,12.84,240000.0
2013-05-06 14:30:00,12.83,12.84,12.8,12.8,626000.0,12.83,12.84,12.8,12.8,626000.0
2013-05-06 14:35:00,12.8,12.8,12.79,12.79,386000.0,12.8,12.8,12.79,12.79,386000.0
2013-05-06 14:40:00,12.8,12.8,12.79,12.79,170000.0,12.8,12.8,12.79,12.79,170000.0
2013-05-06 14:45:00,12.8,12.8,12.78,12.78,184000.0,12.8,12.8,12.78,12.78,184000.0
2013-05-06 14:50:00,12.78,12.79,12.78,12.79,208000.0,12.78,12.79,12.78,12.79,208000.0
2013-05-06 14:55:00,12.78,12.8,12.78,12.79,252000.0,12.78,12.8,12.78,12.79,252000.0
2013-05-06 15:00:00,12.79,12.79,12.78,12.79,244000.0,12.79,12.79,12.78,12.79,244000.0
2013-05-06 15:05:00,12.79,12.8,12.77,12.8,528000.0,12.79,12.8,12.77,12.8,528000.0
2013-05-06 15:10:00,12.8,12.81,12.79,12.8,274000.0,12.8,12.81,12.79,12.8,274000.0
2013-05-06 15:15:00,12.8,12.81,12.8,12.8,186000.0,12.8,12.81,12.8,12.8,186000.0
2013-05-06 15:20:00,12.8,12.8,12.77,12.77,328000.0,12.8,12.8,12.77,12.77,328000.0
2013-05-06 15:25:00,12.77,12.78,12.77,12.78,232000.0,12.77,12.78,12.77,12.78,232000.0
2013-05-06 15:30:00,12.78,12.79,12.78,12.79,230000.0,12.78,12.79,12.78,12.79,230000.0
2013-05-06 15:35:00,12.79,12.79,12.78,12.79,262000.0,12.79,12.79,12.78,12.79,262000.0
2013-05-06 15:40:00,12.79,12.81,12.79,12.81,336000.0,12.79,12.81,12.79,12.81,336000.0
2013-05-06 15:45:00,12.81,12.83,12.8,12.81,702000.0,12.81,12.83,12.8,12.81,702000.0
2013-05-06 15:50:00,12.81,12.81,12.77,12.77,668000.0,12.81,12.81,12.77,12.77,668000.0
2013-05-06 15:55:00,12.77,12.79,12.76,12.78,1904000.0,12.77,12.79,12.76,12.78,1904000.0
2013-05-07 09:30:00,12.82,12.85,12.71,12.75,2454000.0,12.82,12.85,12.71,12.75,2454000.0
2013-05-07 09:35:00,12.74,12.84,12.74,12.77,972000.0,12.74,12.84,12.74,12.77,972000.0
2013-05-07 09:40:00,12.77,12.79,12.7,12.72,1214000.0,12.77,12.79,12.7,12.72,1214000.0
2013-05-07 09:45:00,12.72,12.77,12.72,12.77,718000.0,12.72,12.77,12.72,12.77,718000.0
2013-05-07 09:50:00,12.77,12.79,12.76,12.76,646000.0,12.77,12.79,12.76,12.76,646000.0
2013-05-07 09:55:00,12.77,12.78,12.75,12.77,2724000.0,12.77,12.78,12.75,12.77,2724000.0
2013-05-07 10:00:00,12.77,12.77,12.7,12.71,1558000.0,12.77,12.77,12.7,12.71,1558000.0
2013-05-07 10:05:00,12.71,12.72,12.65,12.71,1852000.0,12.71,12.72,12.65,12.71,1852000.0
2013-05-07 10:10:00,12.71,12.72,12.65,12.69,1516000.0,12.71,12.72,12.65,12.69,1516000.0
2013-05-07 10:15:00,12.68,12.68,12.65,12.68,992000.0,12.68,12.68,12.65,12.68,992000.0
2013-05-07 10:20:00,12.68,12.69,12.67,12.69,498000.0,12.68,12.69,12.67,12.69,498000.0
2013-05-07 10:25:00,12.69,12.71,12.68,12.7,470000.0,12.69,12.71,12.68,12.7,470000.0
2013-05-07 10:30:00,12.7,12.71,12.68,12.69,686000.0,12.7,12.71,12.68,12.69,686000.0
2013-05-07 10:35:00,12.69,12.75,12.69,12.73,874000.0,12.69,12.75,12.69,12.73,874000.0
2013-05-07 10:40:00,12.73,12.74,12.71,12.72,394000.0,12.73,12.74,12.71,12.72,394000.0
2013-05-07 10:45:00,12.72,12.75,12.72,12.75,614000.0,12.72,12.75,12.72,12.75,614000.0
2013-05-07 10:50:00,12.75,12.76,12.73,12.73,460000.0,12.75,12.76,12.73,12.73,460000.0
2013-05-07 10:55:00,12.74,12.75,12.72,12.74,300000.0,12.74,12.75,12.72,12.74,300000.0
2013-05-07 11:00:00,12.74,12.77,12.74,12.76,576000.0,12.74,12.77,12.74,12.76,576000.0
2013-05-07 11:05:00,12.77,12.8,12.75,12.8,842000.0,12.77,12.8,12.75,12.8,842000.0
2013-05-07 11:10:00,12.79,12.82,12.79,12.8,678000.0,12.79,12.82,12.79,12.8,678000.0
2013-05-07 11:15:00,12.8,12.8,12.77,12.77,268000.0,12.8,12.8,12.77,12.77,268000.0
2013-05-07 11:20:00,12.78,12.85,12.77,12.85,1142000.0,12.78,12.85,12.77,12.85,1142000.0
2013-05-07 11:25:00,12.85,12.86,12.83,12.86,956000.0,12.85,12.86,12.83,12.86,956000.0
2013-05-07 11:30:00,12.86,12.87,12.84,12.85,856000.0,12.86,12.87,12.84,12.85,856000.0
2013-05-07 11:35:00,12.85,12.87,12.84,12.86,824000.0,12.85,12.87,12.84,12.86,824000.0
2013-05-07 11:40:00,12.86,12.88,12.86,12.88,988000.0,12.86,12.88,12.86,12.88,988000.0
2013-05-07 11:45:00,12.87,12.89,12.87,12.88,542000.0,12.87,12.89,12.87,12.88,542000.0
2013-05-07 11:50:00,12.88,12.88,12.84,12.85,604000.0,12.88,12.88,12.84,12.85,604000.0
2013-05-07 11:55:00,12.85,12.88,12.85,12.87,328000.0,12.85,12.88,12.85,12.87,328000.0
2013-05-07 12:00:00,12.87,12.89,12.87,12.89,342000.0,12.87,12.89,12.87,12.89,342000.0
2013-05-07 12:05:00,12.89,12.92,12.89,12.92,1968000.0,12.89,12.92,12.89,12.92,1968000.0
2013-05-07 12:10:00,12.92,12.97,12.92,12.96,1738000.0,12.92,12.97,12.92,12.96,1738000.0
2013-05-07 12:15:00,12.96,12.97,12.93,12.94,612000.0,12.96,12.97,12.93,12.94,612000.0
2013-05-07 12:20:00,12.94,12.96,12.94,12.96,1738000.0,12.94,12.96,12.94,12.96,1738000.0
2013-05-07 12:25:00,12.96,12.99,12.96,12.98,1358000.0,12.96,12.99,12.96,12.98,1358000.0
2013-05-07 12:30:00,12.98,12.98,12.96,12.98,762000.0,12.98,12.98,12.96,12.98,762000.0
2013-05-07 12:35:00,12.98,12.99,12.95,12.97,628000.0,12.98,12.99,12.95,12.97,628000.0
2013-05-07 12:40:00,12.97,12.97,12.94,12.94,918000.0,12.97,12.97,12.94,12.94,918000.0
2013-05-07 12:45:00,12.94,12.95,12.92,12.93,1308000.0,12.94,12.95,12.92,12.93,1308000.0
2013-05-07 12:50:00,12.93,12.94,12.93,12.94,188000.0,12.93,12.94,12.93,12.94,188000.0
2013-05-07 12:55:00,12.94,12.95,12.93,12.94,362000.0,12.94,12.95,12.93,12.94,362000.0
2013-05-07 13:00:00,12.94,12.94,12.92,12.93,332000.0,12.94,12.94,12.92,12.93,332000.0
2013-05-07 13:05:00,12.93,12.93,12.88,12.89,684000.0,12.93,12.93,12.88,12.89,684000.0
2013-05-07 13:10:00,12.89,12.9,12.85,12.87,768000.0,12.89,12.9,12.85,12.87,768000.0
2013-05-07 13:15:00,12.87,12.9,12.87,12.9,342000.0,12.87,12.9,12.87,12.9,342000.0
2013-05-07 13:20:00,12.9,12.9,12.89,12.89,236000.0,12.9,12.9,12.89,12.89,236000.0
2013-05-07 13:25:00,12.9,12.91,12.89,12.91,392000.0,12.9,12.91,12.89,12.91,392000.0
2013-05-07 13:30:00,12.91,12.91,12.9,12.91,174000.0,12.91,12.91,12.9,12.91,174000.0
2013-05-07 13:35:00,12.91,12.92,12.9,12.91,782000.0,12.91,12.92,12.9,12.91,782000.0
2013-05-07 13:40:00,12.91,12.93,12.91,12.92,182000.0,12.91,12.93,12.91,12.92,182000.0
2013-05-07 13:45:00,12.92,12.94,12.92,12.94,406000.0,12.92,12.94,12.92,12.94,406000.0
2013-05-07 13:50:00,12.94,12.94,12.91,12.91,1198000.0,12.94,12.94,12.91,12.91,1198000.0
2013-05-07 13:55:00,12.91,12.92,12.9,12.91,282000.0,12.91,12.92,12.9,12.91,282000.0
2013-05-07 14:00:00,12.91,12.92,12.91,12.92,818000.0,12.91,12.92,12.91,12.92,818000.0
2013-05-07 14:05:00,12.92,12.92,12.91,12.92,370000.0,12.92,12.92,12.91,12.92,370000.0
2013-05-07 14:10:00,12.92,12.93,12.92,12.92,334000.0,12.92,12.93,12.92,12.92,334000.0
2013-05-07 14:15:00,12.92,12.93,12.92,12.92,560000.0,12.92,12.93,12.92,12.92,560000.0
2013-05-07 14:20:00,12.92,12.92,12.89,12.92,618000.0,12.92,12.92,12.89,12.92,618000.0
2013-05-07 14:25:00,12.92,12.93,12.9,12.91,174000.0,12.92,12.93,12.9,12.91,174000.0
2013-05-07 14:30:00,12.91,12.91,12.88,12.89,276000.0,12.91,12.91,12.88,12.89,276000.0
2013-05-07 14:35:00,12.89,12.9,12.87,12.88,486000.0,12.89,12.9,12.87,12.88,486000.0
2013-05-07 14:40:00,12.88,12.9,12.88,12.88,1076000.0,12.88,12.9,12.88,12.88,1076000.0
2013-05-07 14:45:00,12.89,12.92,12.89,12.91,1846000.0,12.89,12.92,12.89,12.91,1846000.0
2013-05-07 14:50:00,12.91,12.92,12.91,12.92,154000.0,12.91,12.92,12.91,12.92,154000.0
2013-05-07 14:55:00,12.92,12.92,12.91,12.92,204000.0,12.92,12.92,12.91,12.92,204000.0
2013-05-07 15:00:00,12.92,12.92,12.9,12.9,314000.0,12.92,12.92,12.9,12.9,314000.0
2013-05-07 15:05:00,12.9,12.91,12.89,12.9,356000.0,12.9,12.91,12.89,12.9,356000.0
2013-05-07 15:10:00,12.9,12.92,12.9,12.92,296000.0,12.9,12.92,12.9,12.92,296000.0
2013-05-07 15:15:00,12.92,12.93,12.91,12.93,362000.0,12.92,12.93,12.91,12.93,362000.0
2013-05-07 15:20:00,12.93,12.93,12.91,12.92,334000.0,12.93,12.93,12.91,12.92,334000.0
2013-05-07 15:25:00,12.92,12.92,12.9,12.9,618000.0,12.92,12.92,12.9,12.9,618000.0
2013-05-07 15:30:00,12.9,12.91,12.89,12.89,626000.0,12.9,12.91,12.89,12.89,626000.0
2013-05-07 15:35:00,12.89,12.9,12.88,12.89,486000.0,12.89,12.9,12.88,12.89,486000.0
2013-05-07 15:40:00,12.89,12.91,12.89,12.89,406000.0,12.89,12.91,12.89,12.89,406000.0
2013-05-07 15:45:00,12.89,12.9,12.88,12.88,416000.0,12.89,12.9,12.88,12.88,416000.0
2013-05-07 15:50:00,12.88,12.89,12.88,12.89,728000.0,12.88,12.89,12.88,12.89,728000.0
2013-05-07 15:55:00,12.89,12.89,12.88,12.89,1550000.0,12.89,12.89,12.88,12.89,1550000.0
2013-05-08 09:30:00,12.85,12.87,12.77,12.8,1908000.0,12.85,12.87,12.77,12.8,1908000.0
2013-05-08 09:35:00,12.8,12.88,12.8,12.87,1042000.0,12.8,12.88,12.8,12.87,1042000.0
2013-05-08 09:40:00,12.87,12.91,12.84,12.9,1482000.0,12.87,12.91,12.84,12.9,1482000.0
2013-05-08 09:45:00,12.9,12.92,12.87,12.87,1106000.0,12.9,12.92,12.87,12.87,1106000.0
2013-05-08 09:50:00,12.87,12.89,12.85,12.88,1788000.0,12.87,12.89,12.85,12.88,1788000.0
2013-05-08 09:55:00,12.88,12.91,12.85,12.91,614000.0,12.88,12.91,12.85,12.91,614000.0
2013-05-08 10:00:00,12.91,12.93,12.9,12.91,1142000.0,12.91,12.93,12.9,12.91,1142000.0
2013-05-08 10:05:00,12.91,12.93,12.9,12.91,2304000.0,12.91,12.93,12.9,12.91,2304000.0
2013-05-08 10:10:00,12.91,12.94,12.91,12.93,390000.0,12.91,12.94,12.91,12.93,390000.0
2013-05-08 10:15:00,12.93,12.94,12.92,12.92,370000.0,12.93,12.94,12.92,12.92,370000.0
2013-05-08 10:20:00,12.92,12.92,12.89,12.9,502000.0,12.92,12.92,12.89,12.9,502000.0
2013-05-08 10:25:00,12.9,12.9,12.89,12.9,390000.0,12.9,12.9,12.89,12.9,390000.0
2013-05-08 10:30:00,12.9,12.91,12.88,12.9,402000.0,12.9,12.91,12.88,12.9,402000.0
2013-05-08 10:35:00,12.89,12.91,12.89,12.91,284000.0,12.89,12.91,12.89,12.91,284000.0
2013-05-08 10:40:00,12.91,12.93,12.91,12.92,192000.0,12.91,12.93,12.91,12.92,192000.0
2013-05-08 10:45:00,12.93,12.94,12.92,12.93,512000.0,12.93,12.94,12.92,12.93,512000.0
2013-05-08 10:50:00,12.93,12.97,12.93,12.96,1348000.0,12.93,12.97,12.93,12.96,1348000.0
2013-05-08 10:55:00,12.96,12.96,12.95,12.95,744000.0,12.96,12.96,12.95,12.95,744000.0
2013-05-08 11:00:00,12.95,12.97,12.94,12.94,502000.0,12.95,12.97,12.94,12.94,502000.0
2013-05-08 11:05:00,12.94,12.96,12.94,12.96,224000.0,12.94,12.96,12.94,12.96,224000.0
2013-05-08 11:10:00,12.96,12.96,12.95,12.95,686000.0,12.96,12.96,12.95,12.95,686000.0
2013-05-08 11:15:00,12.95,12.95,12.93,12.93,224000.0,12.95,12.95,12.93,12.93,224000.0
2013-05-08 11:20:00,12.93,12.95,12.93,12.95,538000.0,12.93,12.95,12.93,12.95,538000.0
2013-05-08 11:25:00,12.95,12.97,12.95,12.96,848000.0,12.95,12.97,12.95,12.96,848000.0
2013-05-08 11:30:00,12.96,12.97,12.96,12.96,204000.0,12.96,12.97,12.96,12.96,204000.0
2013-05-08 11:35:00,12.96,12.97,12.95,12.96,492000.0,12.96,12.97,12.95,12.96,492000.0
2013-05-08 11:40:00,12.96,12.97,12.95,12.97,524000.0,12.96,12.97,12.95,12.97,524000.0
2013-05-08 11:45:00,12.97,12.97,12.97,12.97,398000.0,12.97,12.97,12.97,12.97,398000.0
2013-05-08 11:50:00,12.97,13.01,12.97,13.0,2694000.0,12.97,13.01,12.97,13.0,2694000.0
2013-05-08 11:55:00,13.0,13.01,12.99,13.0,490000.0,13.0,13.01,12.99,13.0,490000.0
2013-05-08 12:00:00,13.0,13.0,12.99,13.0,298000.0,13.0,13.0,12.99,13.0,298000.0
2013-05-08 12:05:00,13.0,13.02,13.0,13.01,306000.0,13.0,13.02,13.0,13.01,306000.0
2013-05-08 12:10:00,13.0,13.01,12.99,13.0,296000.0,13.0,13.01,12.99,13.0,296000.0
2013-05-08 12:15:00,12.99,13.0,12.98,12.98,462000.0,12.99,13.0,12.98,12.98,462000.0
2013-05-08 12:20:00,12.98,13.0,12.98,12.99,362000.0,12.98,13.0,12.98,12.99,362000.0
2013-05-08 12:25:00,12.99,12.99,12.97,12.97,358000.0,12.99,12.99,12.97,12.97,358000.0
2013-05-08 12:30:00,12.97,12.98,12.96,12.97,350000.0,12.97,12.98,12.96,12.97,350000.0
2013-05-08 12:35:00,12.97,12.98,12.97,12.98,226000.0,12.97,12.98,12.97,12.98,226000.0
2013-05-08 12:40:00,12.98,13.0,12.98,13.0,304000.0,12.98,13.0,12.98,13.0,304000.0
2013-05-08 12:45:00,13.0,13.01,13.0,13.0,222000.0,13.0,13.01,13.0,13.0,222000.0
2013-05-08 12:50:00,13.0,13.0,12.99,12.99,168000.0,13.0,13.0,12.99,12.99,168000.0
2013-05-08 12:55:00,13.0,13.01,12.99,13.0,700000.0,13.0,13.01,12.99,13.0,700000.0
2013-05-08 13:00:00,13.0,13.0,13.0,13.0,806000.0,13.0,13.0,13.0,13.0,806000.0
2013-05-08 13:05:00,13.0,13.0,12.98,12.98,1906000.0,13.0,13.0,12.98,12.98,1906000.0
2013-05-08 13:10:00,12.98,12.99,12.97,12.99,222000.0,12.98,12.99,12.97,12.99,222000.0
2013-05-08 13:15:00,12.98,13.01,12.98,13.01,154000.0,12.98,13.01,12.98,13.01,154000.0
2013-05-08 13:20:00,13.01,13.01,13.0,13.0,280000.0,13.01,13.01,13.0,13.0,280000.0
2013-05-08 13:25:00,13.01,13.01,12.99,13.0,302000.0,13.01,13.01,12.99,13.0,302000.0
2013-05-08 13:30:00,13.0,13.01,13.0,13.0,232000.0,13.0,13.01,13.0,13.0,232000.0
2013-05-08 13:35:00,13.0,13.0,12.99,13.0,236000.0,13.0,13.0,12.99,13.0,236000.0
2013-05-08 13:40:00,13.0,13.0,12.98,12.98,212000.0,13.0,13.0,12.98,12.98,212000.0
2013-05-08 13:45:00,12.98,12.99,12.97,12.97,348000.0,12.98,12.99,12.97,12.97,348000.0
2013-05-08 13:50:00,12.97,12.98,12.96,12.97,372000.0,12.97,12.98,12.96,12.97,372000.0
2013-05-08 13:55:00,12.96,12.97,12.96,12.97,258000.0,12.96,12.97,12.96,12.97,258000.0
2013-05-08 14:00:00,12.97,12.98,12.97,12.98,236000.0,12.97,12.98,12.97,12.98,236000.0
2013-05-08 14:05:00,12.98,12.98,12.97,12.97,222000.0,12.98,12.98,12.97,12.97,222000.0
2013-05-08 14:10:00,12.97,12.97,12.95,12.96,416000.0,12.97,12.97,12.95,12.96,416000.0
2013-05-08 14:15:00,12.96,12.96,12.94,12.95,372000.0,12.96,12.96,12.94,12.95,372000.0
2013-05-08 14:20:00,12.95,12.95,12.94,12.95,264000.0,12.95,12.95,12.94,12.95,264000.0
2013-05-08 14:25:00,12.94,12.94,12.93,12.93,1064000.0,12.94,12.94,12.93,12.93,1064000.0
2013-05-08 14:30:00,12.93,12.93,12.89,12.89,1156000.0,12.93,12.93,12.89,12.89,1156000.0
2013-05-08 14:35:00,12.9,12.91,12.86,12.87,2054000.0,12.9,12.91,12.86,12.87,2054000.0
2013-05-08 14:40:00,12.87,12.9,12.86,12.89,1232000.0,12.87,12.9,12.86,12.89,1232000.0
2013-05-08 14:45:00,12.88,12.9,12.88,12.89,254000.0,12.88,12.9,12.88,12.89,254000.0
2013-05-08 14:50:00,12.89,12.91,12.89,12.9,236000.0,12.89,12.91,12.89,12.9,236000.0
2013-05-08 14:55:00,12.91,12.91,12.9,12.91,350000.0,12.91,12.91,12.9,12.91,350000.0
2013-05-08 15:00:00,12.91,12.92,12.9,12.92,360000.0,12.91,12.92,12.9,12.92,360000.0
2013-05-08 15:05:00,12.92,12.92,12.91,12.92,270000.0,12.92,12.92,12.91,12.92,270000.0
2013-05-08 15:10:00,12.92,12.92,12.91,12.92,264000.0,12.92,12.92,12.91,12.92,264000.0
2013-05-08 15:15:00,12.92,12.94,12.91,12.93,350000.0,12.92,12.94,12.91,12.93,350000.0
2013-05-08 15:20:00,12.93,12.94,12.92,12.94,346000.0,12.93,12.94,12.92,12.94,346000.0
2013-05-08 15:25:00,12.94,12.96,12.94,12.95,876000.0,12.94,12.96,12.94,12.95,876000.0
2013-05-08 15:30:00,12.95,12.95,12.93,12.94,624000.0,12.95,12.95,12.93,12.94,624000.0
2013-05-08 15:35:00,12.94,12.95,12.94,12.94,272000.0,12.94,12.95,12.94,12.94,272000.0
2013-05-08 15:40:00,12.94,12.94,12.94,12.94,490000.0,12.94,12.94,12.94,12.94,490000.0
2013-05-08 15:45:00,12.94,12.95,12.94,12.94,596000.0,12.94,12.95,12.94,12.94,596000.0
2013-05-08 15:50:00,12.94,12.95,12.93,12.94,1180000.0,12.94,12.95,12.93,12.94,1180000.0
2013-05-08 15:55:00,12.94,12.95,12.92,12.93,1722000.0,12.94,12.95,12.92,12.93,1722000.0
2013-05-09 09:30:00,12.94,13.02,12.94,13.01,1546000.0,12.94,13.02,12.94,13.01,1546000.0
2013-05-09 09:35:00,13.01,13.01,12.94,12.96,830000.0,13.01,13.01,12.94,12.96,830000.0
2013-05-09 09:40:00,12.97,13.0,12.95,12.95,906000.0,12.97,13.0,12.95,12.95,906000.0
2013-05-09 09:45:00,12.95,12.98,12.92,12.92,834000.0,12.95,12.98,12.92,12.92,834000.0
2013-05-09 09:50:00,12.92,12.96,12.92,12.96,474000.0,12.92,12.96,12.92,12.96,474000.0
2013-05-09 09:55:00,12.96,12.99,12.96,12.98,230000.0,12.96,12.99,12.96,12.98,230000.0
2013-05-09 10:00:00,12.97,12.98,12.93,12.93,872000.0,12.97,12.98,12.93,12.93,872000.0
2013-05-09 10:05:00,12.93,12.95,12.88,12.9,1422000.0,12.93,12.95,12.88,12.9,1422000.0
2013-05-09 10:10:00,12.89,12.91,12.86,12.88,470000.0,12.89,12.91,12.86,12.88,470000.0
2013-05-09 10:15:00,12.89,12.89,12.88,12.89,238000.0,12.89,12.89,12.88,12.89,238000.0
2013-05-09 10:20:00,12.89,12.89,12.87,12.87,296000.0,12.89,12.89,12.87,12.87,296000.0
2013-05-09 10:25:00,12.87,12.87,12.84,12.86,676000.0,12.87,12.87,12.84,12.86,676000.0
2013-05-09 10:30:00,12.87,12.88,12.85,12.88,316000.0,12.87,12.88,12.85,12.88,316000.0
2013-05-09 10:35:00,12.88,12.91,12.87,12.9,754000.0,12.88,12.91,12.87,12.9,754000.0
2013-05-09 10:40:00,12.9,12.92,12.89,12.91,1244000.0,12.9,12.92,12.89,12.91,1244000.0
2013-05-09 10:45:00,12.92,12.94,12.92,12.94,698000.0,12.92,12.94,12.92,12.94,698000.0
2013-05-09 10:50:00,12.94,12.97,12.93,12.95,1000000.0,12.94,12.97,12.93,12.95,1000000.0
2013-05-09 10:55:00,12.95,12.95,12.93,12.94,288000.0,12.95,12.95,12.93,12.94,288000.0
2013-05-09 11:00:00,12.94,12.98,12.94,12.97,406000.0,12.94,12.98,12.94,12.97,406000.0
2013-05-09 11:05:00,12.97,12.98,12.97,12.97,302000.0,12.97,12.98,12.97,12.97,302000.0
2013-05-09 11:10:00,12.97,12.97,12.96,12.96,176000.0,12.97,12.97,12.96,12.96,176000.0
2013-05-09 11:15:00,12.96,12.97,12.95,12.95,288000.0,12.96,12.97,12.95,12.95,288000.0
2013-05-09 11:20:00,12.95,12.96,12.95,12.96,270000.0,12.95,12.96,12.95,12.96,270000.0
2013-05-09 11:25:00,12.96,12.99,12.96,12.99,478000.0,12.96,12.99,12.96,12.99,478000.0
2013-05-09 11:30:00,12.99,12.99,12.98,12.99,288000.0,12.99,12.99,12.98,12.99,288000.0
2013-05-09 11:35:00,12.99,13.01,12.98,13.01,602000.0,12.99,13.01,12.98,13.01,602000.0
2013-05-09 11:40:00,13.0,13.05,13.0,13.04,1354000.0,13.0,13.05,13.0,13.04,1354000.0
2013-05-09 11:45:00,13.04,13.06,13.04,13.06,976000.0,13.04,13.06,13.04,13.06,976000.0
2013-05-09 11:50:00,13.06,13.06,13.02,13.03,464000.0,13.06,13.06,13.02,13.03,464000.0
2013-05-09 11:55:00,13.03,13.04,13.03,13.03,164000.0,13.03,13.04,13.03,13.03,164000.0
2013-05-09 12:00:00,13.03,13.06,13.03,13.04,362000.0,13.03,13.06,13.03,13.04,362000.0
2013-05-09 12:05:00,13.04,13.06,13.02,13.06,416000.0,13.04,13.06,13.02,13.06,416000.0
2013-05-09 12:10:00,13.05,13.06,13.04,13.05,236000.0,13.05,13.06,13.04,13.05,236000.0
2013-05-09 12:15:00,13.05,13.05,13.04,13.04,254000.0,13.05,13.05,13.04,13.04,254000.0
2013-05-09 12:20:00,13.04,13.05,13.03,13.05,396000.0,13.04,13.05,13.03,13.05,396000.0
2013-05-09 12:25:00,13.05,13.06,13.05,13.06,470000.0,13.05,13.06,13.05,13.06,470000.0
2013-05-09 12:30:00,13.06,13.06,13.04,13.04,414000.0,13.06,13.06,13.04,13.04,414000.0
2013-05-09 12:35:00,13.04,13.05,13.04,13.04,378000.0,13.04,13.05,13.04,13.04,378000.0
2013-05-09 12:40:00,13.05,13.05,13.04,13.05,298000.0,13.05,13.05,13.04,13.05,298000.0
2013-05-09 12:45:00,13.05,13.05,13.04,13.05,296000.0,13.05,13.05,13.04,13.05,296000.0
2013-05-09 12:50:00,13.05,13.05,13.05,13.05,202000.0,13.05,13.05,13.05,13.05,202000.0
2013-05-09 12:55:00,13.05,13.06,13.05,13.05,346000.0,13.05,13.06,13.05,13.05,346000.0
2013-05-09 13:00:00,13.05,13.06,13.05,13.06,378000.0,13.05,13.06,13.05,13.06,378000.0
2013-05-09 13:05:00,13.06,13.08,13.06,13.07,572000.0,13.06,13.08,13.06,13.07,572000.0
2013-05-09 13:10:00,13.07,13.09,13.07,13.09,294000.0,13.07,13.09,13.07,13.09,294000.0
2013-05-09 13:15:00,13.09,13.1,13.08,13.09,1106000.0,13.09,13.1,13.08,13.09,1106000.0
2013-05-09 13:20:00,13.09,13.1,13.08,13.1,552000.0,13.09,13.1,13.08,13.1,552000.0
2013-05-09 13:25:00,13.1,13.1,13.09,13.1,288000.0,13.1,13.1,13.09,13.1,288000.0
2013-05-09 13:30:00,13.1,13.15,13.1,13.14,2642000.0,13.1,13.15,13.1,13.14,2642000.0
2013-05-09 13:35:00,13.14,13.15,13.14,13.15,954000.0,13.14,13.15,13.14,13.15,954000.0
2013-05-09 13:40:00,13.15,13.16,13.14,13.15,972000.0,13.15,13.16,13.14,13.15,972000.0
2013-05-09 13:45:00,13.15,13.18,13.15,13.17,1078000.0,13.15,13.18,13.15,13.17,1078000.0
2013-05-09 13:50:00,13.17,13.17,13.15,13.16,1192000.0,13.17,13.17,13.15,13.16,1192000.0
2013-05-09 13:55:00,13.16,13.16,13.14,13.15,718000.0,13.16,13.16,13.14,13.15,718000.0
2013-05-09 14:00:00,13.15,13.15,13.13,13.14,1168000.0,13.15,13.15,13.13,13.14,1168000.0
2013-05-09 14:05:00,13.14,13.14,13.13,13.13,604000.0,13.14,13.14,13.13,13.13,604000.0
2013-05-09 14:10:00,13.13,13.15,13.13,13.14,484000.0,13.13,13.15,13.13,13.14,484000.0
2013-05-09 14:15:00,13.14,13.16,13.14,13.16,570000.0,13.14,13.16,13.14,13.16,570000.0
2013-05-09 14:20:00,13.16,13.16,13.13,13.13,416000.0,13.16,13.16,13.13,13.13,416000.0
2013-05-09 14:25:00,13.13,13.15,13.13,13.14,154000.0,13.13,13.15,13.13,13.14,154000.0
2013-05-09 14:30:00,13.14,13.14,13.11,13.11,478000.0,13.14,13.14,13.11,13.11,478000.0
2013-05-09 14:35:00,13.11,13.11,13.08,13.09,752000.0,13.11,13.11,13.08,13.09,752000.0
2013-05-09 14:40:00,13.08,13.09,13.06,13.07,914000.0,13.08,13.09,13.06,13.07,914000.0
2013-05-09 14:45:00,13.07,13.08,13.07,13.07,516000.0,13.07,13.08,13.07,13.07,516000.0
2013-05-09 14:50:00,13.08,13.09,13.05,13.07,586000.0,13.08,13.09,13.05,13.07,586000.0
2013-05-09 14:55:00,13.06,13.06,12.98,13.0,1582000.0,13.06,13.06,12.98,13.0,1582000.0
2013-05-09 15:00:00,13.0,13.01,12.98,13.0,974000.0,13.0,13.01,12.98,13.0,974000.0
2013-05-09 15:05:00,13.0,13.03,13.0,13.02,674000.0,13.0,13.03,13.0,13.02,674000.0
2013-05-09 15:10:00,13.02,13.04,13.01,13.01,506000.0,13.02,13.04,13.01,13.01,506000.0
2013-05-09 15:15:00,13.01,13.05,13.01,13.05,480000.0,13.01,13.05,13.01,13.05,480000.0
2013-05-09 15:20:00,13.05,13.07,13.04,13.06,794000.0,13.05,13.07,13.04,13.06,794000.0
2013-05-09 15:25:00,13.06,13.07,13.03,13.04,610000.0,13.06,13.07,13.03,13.04,610000.0
2013-05-09 15:30:00,13.05,13.07,13.04,13.04,396000.0,13.05,13.07,13.04,13.04,396000.0
2013-05-09 15:35:00,13.04,13.05,13.02,13.02,642000.0,13.04,13.05,13.02,13.02,642000.0
2013-05-09 15:40:00,13.02,13.03,13.0,13.0,668000.0,13.02,13.03,13.0,13.0,668000.0
2013-05-09 15:45:00,13.0,13.01,12.99,13.01,946000.0,13.0,13.01,12.99,13.01,946000.0
2013-05-09 15:50:00,13.01,13.02,12.99,12.99,950000.0,13.01,13.02,12.99,12.99,950000.0
2013-05-09 15:55:00,12.99,13.01,12.98,13.01,1910000.0,12.99,13.01,12.98,13.01,1910000.0
2013-05-10 09:30:00,13.01,13.11,13.01,13.07,2718000.0,13.01,13.11,13.01,13.07,2718000.0
2013-05-10 09:35:00,13.07,13.14,13.06,13.09,2688000.0,13.07,13.14,13.06,13.09,2688000.0
2013-05-10 09:40:00,13.08,13.1,13.03,13.05,990000.0,13.08,13.1,13.03,13.05,990000.0
2013-05-10 09:45:00,13.06,13.13,13.04,13.11,1880000.0,13.06,13.13,13.04,13.11,1880000.0
2013-05-10 09:50:00,13.1,13.13,13.1,13.1,1538000.0,13.1,13.13,13.1,13.1,1538000.0
2013-05-10 09:55:00,13.11,13.15,13.1,13.14,1222000.0,13.11,13.15,13.1,13.14,1222000.0
2013-05-10 10:00:00,13.14,13.17,13.13,13.15,2110000.0,13.14,13.17,13.13,13.15,2110000.0
2013-05-10 10:05:00,13.15,13.16,13.12,13.14,1014000.0,13.15,13.16,13.12,13.14,1014000.0
2013-05-10 10:10:00,13.14,13.15,13.13,13.13,440000.0,13.14,13.15,13.13,13.13,440000.0
2013-05-10 10:15:00,13.13,13.16,13.13,13.14,316000.0,13.13,13.16,13.13,13.14,316000.0
2013-05-10 10:20:00,13.14,13.14,13.11,13.11,776000.0,13.14,13.14,13.11,13.11,776000.0
2013-05-10 10:25:00,13.11,13.11,13.1,13.11,668000.0,13.11,13.11,13.1,13.11,668000.0
2013-05-10 10:30:00,13.11,13.11,13.08,13.09,852000.0,13.11,13.11,13.08,13.09,852000.0
2013-05-10 10:35:00,13.09,13.09,13.07,13.08,1534000.0,13.09,13.09,13.07,13.08,1534000.0
2013-05-10 10:40:00,13.08,13.09,13.05,13.06,3336000.0,13.08,13.09,13.05,13.06,3336000.0
2013-05-10 10:45:00,13.06,13.07,13.03,13.06,2118000.0,13.06,13.07,13.03,13.06,2118000.0
2013-05-10 10:50:00,13.06,13.09,13.05,13.08,742000.0,13.06,13.09,13.05,13.08,742000.0
2013-05-10 10:55:00,13.09,13.13,13.08,13.11,562000.0,13.09,13.13,13.08,13.11,562000.0
2013-05-10 11:00:00,13.1,13.15,13.1,13.12,1878000.0,13.1,13.15,13.1,13.12,1878000.0
2013-05-10 11:05:00,13.12,13.14,13.11,13.12,1690000.0,13.12,13.14,13.11,13.12,1690000.0
2013-05-10 11:10:00,13.11,13.12,13.08,13.09,898000.0,13.11,13.12,13.08,13.09,898000.0
2013-05-10 11:15:00,13.08,13.09,13.06,13.07,298000.0,13.08,13.09,13.06,13.07,298000.0
2013-05-10 11:20:00,13.07,13.08,13.05,13.05,364000.0,13.07,13.08,13.05,13.05,364000.0
2013-05-10 11:25:00,13.06,13.08,13.06,13.08,212000.0,13.06,13.08,13.06,13.08,212000.0
2013-05-10 11:30:00,13.09,13.11,13.09,13.1,350000.0,13.09,13.11,13.09,13.1,350000.0
2013-05-10 11:35:00,13.1,13.11,13.09,13.09,162000.0,13.1,13.11,13.09,13.09,162000.0
2013-05-10 11:40:00,13.09,13.09,13.07,13.08,166000.0,13.09,13.09,13.07,13.08,166000.0
2013-05-10 11:45:00,13.08,13.09,13.07,13.08,266000.0,13.08,13.09,13.07,13.08,266000.0
2013-05-10 11:50:00,13.07,13.07,13.05,13.06,236000.0,13.07,13.07,13.05,13.06,236000.0
2013-05-10 11:55:00,13.06,13.07,13.04,13.04,1120000.0,13.06,13.07,13.04,13.04,1120000.0
2013-05-10 12:00:00,13.04,13.05,13.03,13.04,598000.0,13.04,13.05,13.03,13.04,598000.0
2013-05-10 12:05:00,13.04,13.05,13.03,13.04,744000.0,13.04,13.05,13.03,13.04,744000.0
2013-05-10 12:10:00,13.04,13.07,13.03,13.06,574000.0,13.04,13.07,13.03,13.06,574000.0
2013-05-10 12:15:00,13.07,13.07,13.05,13.05,166000.0,13.07,13.07,13.05,13.05,166000.0
2013-05-10 12:20:00,13.05,13.06,13.04,13.05,244000.0,13.05,13.06,13.04,13.05,244000.0
2013-05-10 12:25:00,13.05,13.07,13.05,13.06,346000.0,13.05,13.07,13.05,13.06,346000.0
2013-05-10 12:30:00,13.06,13.1,13.06,13.08,504000.0,13.06,13.1,13.06,13.08,504000.0
2013-05-10 12:35:00,13.08,13.1,13.07,13.07,894000.0,13.08,13.1,13.07,13.07,894000.0
2013-05-10 12:40:00,13.08,13.09,13.07,13.09,1428000.0,13.08,13.09,13.07,13.09,1428000.0
2013-05-10 12:45:00,13.09,13.11,13.08,13.11,394000.0,13.09,13.11,13.08,13.11,394000.0
2013-05-10 12:50:00,13.11,13.11,13.1,13.11,244000.0,13.11,13.11,13.1,13.11,244000.0
2013-05-10 12:55:00,13.11,13.11,13.09,13.09,248000.0,13.11,13.11,13.09,13.09,248000.0
2013-05-10 13:00:00,13.1,13.11,13.1,13.11,86000.0,13.1,13.11,13.1,13.11,86000.0
2013-05-10 13:05:00,13.11,13.13,13.1,13.13,448000.0,13.11,13.13,13.1,13.13,448000.0
2013-05-10 13:10:00,13.13,13.13,13.12,13.12,518000.0,13.13,13.13,13.12,13.12,518000.0
2013-05-10 13:15:00,13.12,13.14,13.12,13.13,412000.0,13.12,13.14,13.12,13.13,412000.0
2013-05-10 13:20:00,13.13,13.14,13.12,13.14,292000.0,13.13,13.14,13.12,13.14,292000.0
2013-05-10 13:25:00,13.14,13.14,13.13,13.13,330000.0,13.14,13.14,13.13,13.13,330000.0
2013-05-10 13:30:00,13.13,13.13,13.1,13.11,486000.0,13.13,13.13,13.1,13.11,486000.0
2013-05-10 13:35:00,13.11,13.12,13.11,13.11,260000.0,13.11,13.12,13.11,13.11,260000.0
2013-05-10 13:40:00,13.1,13.11,13.09,13.09,210000.0,13.1,13.11,13.09,13.09,210000.0
2013-05-10 13:45:00,13.09,13.11,13.09,13.1,204000.0,13.09,13.11,13.09,13.1,204000.0
2013-05-10 13:50:00,13.1,13.11,13.1,13.1,490000.0,13.1,13.11,13.1,13.1,490000.0
2013-05-10 13:55:00,13.1,13.11,13.08,13.1,344000.0,13.1,13.11,13.08,13.1,344000.0
2013-05-10 14:00:00,13.1,13.1,13.1,13.1,360000.0,13.1,13.1,13.1,13.1,360000.0
2013-05-10 14:05:00,13.1,13.13,13.1,13.13,762000.0,13.1,13.13,13.1,13.13,762000.0
2013-05-10 14:10:00,13.13,13.15,13.13,13.13,624000.0,13.13,13.15,13.13,13.13,624000.0
2013-05-10 14:15:00,13.14,13.14,13.11,13.12,326000.0,13.14,13.14,13.11,13.12,326000.0
2013-05-10 14:20:00,13.12,13.12,13.12,13.12,362000.0,13.12,13.12,13.12,13.12,362000.0
2013-05-10 14:25:00,13.12,13.13,13.12,13.13,428000.0,13.12,13.13,13.12,13.13,428000.0
2013-05-10 14:30:00,13.13,13.14,13.13,13.14,386000.0,13.13,13.14,13.13,13.14,386000.0
2013-05-10 14:35:00,13.14,13.14,13.13,13.13,260000.0,13.14,13.14,13.13,13.13,260000.0
2013-05-10 14:40:00,13.14,13.15,13.13,13.15,416000.0,13.14,13.15,13.13,13.15,416000.0
2013-05-10 14:45:00,13.15,13.15,13.14,13.15,318000.0,13.15,13.15,13.14,13.15,318000.0
2013-05-10 14:50:00,13.15,13.16,13.15,13.16,434000.0,13.15,13.16,13.15,13.16,434000.0
2013-05-10 14:55:00,13.15,13.15,13.13,13.13,612000.0,13.15,13.15,13.13,13.13,612000.0
2013-05-10 15:00:00,13.13,13.15,13.13,13.15,414000.0,13.13,13.15,13.13,13.15,414000.0
2013-05-10 15:05:00,13.15,13.15,13.14,13.15,320000.0,13.15,13.15,13.14,13.15,320000.0
2013-05-10 15:10:00,13.15,13.15,13.14,13.14,374000.0,13.15,13.15,13.14,13.14,374000.0
2013-05-10 15:15:00,13.14,13.15,13.14,13.14,360000.0,13.14,13.15,13.14,13.14,360000.0
2013-05-10 15:20:00,13.15,13.15,13.14,13.14,530000.0,13.15,13.15,13.14,13.14,530000.0
2013-05-10 15:25:00,13.14,13.15,13.13,13.15,522000.0,13.14,13.15,13.13,13.15,522000.0
2013-05-10 15:30:00,13.15,13.16,13.15,13.16,892000.0,13.15,13.16,13.15,13.16,892000.0
2013-05-10 15:35:00,13.16,13.16,13.14,13.16,768000.0,13.16,13.16,13.14,13.16,768000.0
2013-05-10 15:40:00,13.16,13.16,13.15,13.15,1242000.0,13.16,13.16,13.15,13.15,1242000.0
2013-05-10 15:45:00,13.15,13.17,13.15,13.17,1024000.0,13.15,13.17,13.15,13.17,1024000.0
2013-05-10 15:50:00,13.17,13.18,13.16,13.17,1528000.0,13.17,13.18,13.16,13.17,1528000.0
2013-05-10 15:55:00,13.17,13.18,13.16,13.18,2062000.0,13.17,13.18,13.16,13.18,2062000.0
2013-05-13 09:30:00,13.14,13.16,13.1,13.12,1420000.0,13.14,13.16,13.1,13.12,1420000.0
2013-05-13 09:35:00,13.11,13.15,13.11,13.12,596000.0,13.11,13.15,13.11,13.12,596000.0
2013-05-13 09:40:00,13.12,13.15,13.11,13.12,610000.0,13.12,13.15,13.11,13.12,610000.0
2013-05-13 09:45:00,13.12,13.14,13.12,13.14,362000.0,13.12,13.14,13.12,13.14,362000.0
2013-05-13 09:50:00,13.14,13.14,13.1,13.12,1192000.0,13.14,13.14,13.1,13.12,1192000.0
2013-05-13 09:55:00,13.12,13.17,13.12,13.17,1480000.0,13.12,13.17,13.12,13.17,1480000.0
2013-05-13 10:00:00,13.17,13.2,13.14,13.17,1282000.0,13.17,13.2,13.14,13.17,1282000.0
2013-05-13 10:05:00,13.17,13.27,13.17,13.25,2350000.0,13.17,13.27,13.17,13.25,2350000.0
2013-05-13 10:10:00,13.25,13.28,13.24,13.27,746000.0,13.25,13.28,13.24,13.27,746000.0
2013-05-13 10:15:00,13.27,13.28,13.24,13.24,458000.0,13.27,13.28,13.24,13.24,458000.0
2013-05-13 10:20:00,13.24,13.26,13.23,13.25,676000.0,13.24,13.26,13.23,13.25,676000.0
2013-05-13 10:25:00,13.24,13.26,13.24,13.24,372000.0,13.24,13.26,13.24,13.24,372000.0
2013-05-13 10:30:00,13.24,13.25,13.22,13.22,572000.0,13.24,13.25,13.22,13.22,572000.0
2013-05-13 10:35:00,13.22,13.24,13.22,13.24,200000.0,13.22,13.24,13.22,13.24,200000.0
2013-05-13 10:40:00,13.23,13.24,13.22,13.23,288000.0,13.23,13.24,13.22,13.23,288000.0
2013-05-13 10:45:00,13.23,13.24,13.22,13.24,120000.0,13.23,13.24,13.22,13.24,120000.0
2013-05-13 10:50:00,13.24,13.24,13.21,13.22,392000.0,13.24,13.24,13.21,13.22,392000.0
2013-05-13 10:55:00,13.22,13.22,13.19,13.21,396000.0,13.22,13.22,13.19,13.21,396000.0
2013-05-13 11:00:00,13.22,13.22,13.2,13.2,206000.0,13.22,13.22,13.2,13.2,206000.0
2013-05-13 11:05:00,13.2,13.22,13.19,13.2,324000.0,13.2,13.22,13.19,13.2,324000.0
2013-05-13 11:10:00,13.2,13.24,13.19,13.24,518000.0,13.2,13.24,13.19,13.24,518000.0
2013-05-13 11:15:00,13.24,13.24,13.22,13.24,252000.0,13.24,13.24,13.22,13.24,252000.0
2013-05-13 11:20:00,13.24,13.24,13.21,13.21,562000.0,13.24,13.24,13.21,13.21,562000.0
2013-05-13 11:25:00,13.21,13.21,13.19,13.21,286000.0,13.21,13.21,13.19,13.21,286000.0
2013-05-13 11:30:00,13.21,13.22,13.2,13.21,130000.0,13.21,13.22,13.2,13.21,130000.0
2013-05-13 11:35:00,13.21,13.23,13.21,13.22,168000.0,13.21,13.23,13.21,13.22,168000.0
2013-05-13 11:40:00,13.22,13.23,13.22,13.22,68000.0,13.22,13.23,13.22,13.22,68000.0
2013-05-13 11:45:00,13.22,13.24,13.22,13.23,142000.0,13.22,13.24,13.22,13.23,142000.0
2013-05-13 11:50:00,13.23,13.27,13.23,13.26,568000.0,13.23,13.27,13.23,13.26,568000.0
2013-05-13 11:55:00,13.26,13.27,13.26,13.26,272000.0,13.26,13.27,13.26,13.26,272000.0
2013-05-13 12:00:00,13.26,13.27,13.26,13.26,166000.0,13.26,13.27,13.26,13.26,166000.0
2013-05-13 12:05:00,13.26,13.29,13.26,13.27,664000.0,13.26,13.29,13.26,13.27,664000.0
2013-05-13 12:10:00,13.28,13.28,13.27,13.28,258000.0,13.28,13.28,13.27,13.28,258000.0
2013-05-13 12:15:00,13.28,13.28,13.27,13.27,192000.0,13.28,13.28,13.27,13.27,192000.0
2013-05-13 12:20:00,13.28,13.29,13.27,13.29,306000.0,13.28,13.29,13.27,13.29,306000.0
2013-05-13 12:25:00,13.28,13.28,13.26,13.27,280000.0,13.28,13.28,13.26,13.27,280000.0
2013-05-13 12:30:00,13.27,13.29,13.27,13.28,368000.0,13.27,13.29,13.27,13.28,368000.0
2013-05-13 12:35:00,13.27,13.28,13.25,13.26,310000.0,13.27,13.28,13.25,13.26,310000.0
2013-05-13 12:40:00,13.25,13.28,13.25,13.27,266000.0,13.25,13.28,13.25,13.27,266000.0
2013-05-13 12:45:00,13.27,13.28,13.26,13.28,204000.0,13.27,13.28,13.26,13.28,204000.0
2013-05-13 12:50:00,13.28,13.28,13.26,13.26,162000.0,13.28,13.28,13.26,13.26,162000.0
2013-05-13 12:55:00,13.26,13.26,13.25,13.26,192000.0,13.26,13.26,13.25,13.26,192000.0
2013-05-13 13:00:00,13.26,13.26,13.25,13.26,304000.0,13.26,13.26,13.25,13.26,304000.0
2013-05-13 13:05:00,13.27,13.28,13.26,13.26,258000.0,13.27,13.28,13.26,13.26,258000.0
2013-05-13 13:10:00,13.26,13.28,13.26,13.27,176000.0,13.26,13.28,13.26,13.27,176000.0
2013-05-13 13:15:00,13.27,13.27,13.26,13.26,178000.0,13.27,13.27,13.26,13.26,178000.0
2013-05-13 13:20:00,13.26,13.27,13.25,13.26,366000.0,13.26,13.27,13.25,13.26,366000.0
2013-05-13 13:25:00,13.26,13.26,13.24,13.24,352000.0,13.26,13.26,13.24,13.24,352000.0
2013-05-13 13:30:00,13.24,13.24,13.23,13.23,326000.0,13.24,13.24,13.23,13.23,326000.0
2013-05-13 13:35:00,13.23,13.24,13.19,13.2,748000.0,13.23,13.24,13.19,13.2,748000.0
2013-05-13 13:40:00,13.2,13.21,13.18,13.18,452000.0,13.2,13.21,13.18,13.18,452000.0
2013-05-13 13:45:00,13.19,13.2,13.18,13.19,266000.0,13.19,13.2,13.18,13.19,266000.0
2013-05-13 13:50:00,13.2,13.22,13.2,13.22,188000.0,13.2,13.22,13.2,13.22,188000.0
2013-05-13 13:55:00,13.22,13.22,13.2,13.21,252000.0,13.22,13.22,13.2,13.21,252000.0
2013-05-13 14:00:00,13.2,13.23,13.19,13.22,564000.0,13.2,13.23,13.19,13.22,564000.0
2013-05-13 14:05:00,13.22,13.25,13.2,13.24,1170000.0,13.22,13.25,13.2,13.24,1170000.0
2013-05-13 14:10:00,13.24,13.24,13.22,13.22,1036000.0,13.24,13.24,13.22,13.22,1036000.0
2013-05-13 14:15:00,13.22,13.22,13.2,13.21,488000.0,13.22,13.22,13.2,13.21,488000.0
2013-05-13 14:20:00,13.21,13.21,13.2,13.21,250000.0,13.21,13.21,13.2,13.21,250000.0
2013-05-13 14:25:00,13.21,13.21,13.2,13.21,204000.0,13.21,13.21,13.2,13.21,204000.0
2013-05-13 14:30:00,13.21,13.22,13.2,13.22,302000.0,13.21,13.22,13.2,13.22,302000.0
2013-05-13 14:35:00,13.22,13.22,13.2,13.21,272000.0,13.22,13.22,13.2,13.21,272000.0
2013-05-13 14:40:00,13.21,13.21,13.2,13.2,230000.0,13.21,13.21,13.2,13.2,230000.0
2013-05-13 14:45:00,13.2,13.21,13.2,13.2,226000.0,13.2,13.21,13.2,13.2,226000.0
2013-05-13 14:50:00,13.2,13.21,13.2,13.2,122000.0,13.2,13.21,13.2,13.2,122000.0
2013-05-13 14:55:00,13.2,13.21,13.2,13.21,230000.0,13.2,13.21,13.2,13.21,230000.0
2013-05-13 15:00:00,13.21,13.21,13.2,13.2,276000.0,13.21,13.21,13.2,13.2,276000.0
2013-05-13 15:05:00,13.2,13.2,13.19,13.2,534000.0,13.2,13.2,13.19,13.2,534000.0
2013-05-13 15:10:00,13.2,13.2,13.18,13.18,318000.0,13.2,13.2,13.18,13.18,318000.0
2013-05-13 15:15:00,13.18,13.2,13.16,13.2,734000.0,13.18,13.2,13.16,13.2,734000.0
2013-05-13 15:20:00,13.2,13.2,13.18,13.19,180000.0,13.2,13.2,13.18,13.19,180000.0
2013-05-13 15:25:00,13.19,13.2,13.18,13.19,392000.0,13.19,13.2,13.18,13.19,392000.0
2013-05-13 15:30:00,13.19,13.21,13.19,13.21,570000.0,13.19,13.21,13.19,13.21,570000.0
2013-05-13 15:35:00,13.21,13.25,13.21,13.24,960000.0,13.21,13.25,13.21,13.24,960000.0
2013-05-13 15:40:00,13.24,13.24,13.23,13.24,576000.0,13.24,13.24,13.23,13.24,576000.0
2013-05-13 15:45:00,13.24,13.25,13.23,13.25,650000.0,13.24,13.25,13.23,13.25,650000.0
2013-05-13 15:50:00,13.24,13.24,13.22,13.22,912000.0,13.24,13.24,13.22,13.22,912000.0
2013-05-13 15:55:00,13.22,13.24,13.22,13.23,1542000.0,13.22,13.24,13.22,13.23,1542000.0
2013-05-14 09:30:00,13.22,13.29,13.2,13.27,1140000.0,13.22,13.29,13.2,13.27,1140000.0
2013-05-14 09:35:00,13.27,13.32,13.27,13.31,944000.0,13.27,13.32,13.27,13.31,944000.0
2013-05-14 09:40:00,13.31,13.33,13.25,13.27,1334000.0,13.31,13.33,13.25,13.27,1334000.0
2013-05-14 09:45:00,13.26,13.29,13.26,13.29,438000.0,13.26,13.29,13.26,13.29,438000.0
2013-05-14 09:50:00,13.29,13.32,13.29,13.31,962000.0,13.29,13.32,13.29,13.31,962000.0
2013-05-14 09:55:00,13.31,13.33,13.31,13.32,2296000.0,13.31,13.33,13.31,13.32,2296000.0
2013-05-14 10:00:00,13.33,13.36,13.31,13.34,924000.0,13.33,13.36,13.31,13.34,924000.0
2013-05-14 10:05:00,13.34,13.36,13.34,13.35,436000.0,13.34,13.36,13.34,13.35,436000.0
2013-05-14 10:10:00,13.36,13.36,13.34,13.34,364000.0,13.36,13.36,13.34,13.34,364000.0
2013-05-14 10:15:00,13.34,13.35,13.33,13.34,1140000.0,13.34,13.35,13.33,13.34,1140000.0
2013-05-14 10:20:00,13.35,13.35,13.34,13.35,542000.0,13.35,13.35,13.34,13.35,542000.0
2013-05-14 10:25:00,13.35,13.36,13.34,13.36,722000.0,13.35,13.36,13.34,13.36,722000.0
2013-05-14 10:30:00,13.36,13.39,13.36,13.38,810000.0,13.36,13.39,13.36,13.38,810000.0
2013-05-14 10:35:00,13.38,13.38,13.36,13.38,668000.0,13.38,13.38,13.36,13.38,668000.0
2013-05-14 10:40:00,13.38,13.38,13.34,13.38,976000.0,13.38,13.38,13.34,13.38,976000.0
2013-05-14 10:45:00,13.38,13.39,13.37,13.38,362000.0,13.38,13.39,13.37,13.38,362000.0
2013-05-14 10:50:00,13.38,13.41,13.38,13.4,742000.0,13.38,13.41,13.38,13.4,742000.0
2013-05-14 10:55:00,13.4,13.42,13.39,13.41,1384000.0,13.4,13.42,13.39,13.41,1384000.0
2013-05-14 11:00:00,13.42,13.43,13.4,13.41,556000.0,13.42,13.43,13.4,13.41,556000.0
2013-05-14 11:05:00,13.41,13.42,13.4,13.4,230000.0,13.41,13.42,13.4,13.4,230000.0
2013-05-14 11:10:00,13.4,13.41,13.39,13.4,200000.0,13.4,13.41,13.39,13.4,200000.0
2013-05-14 11:15:00,13.41,13.41,13.39,13.41,384000.0,13.41,13.41,13.39,13.41,384000.0
2013-05-14 11:20:00,13.4,13.41,13.39,13.39,588000.0,13.4,13.41,13.39,13.39,588000.0
2013-05-14 11:25:00,13.39,13.41,13.39,13.4,370000.0,13.39,13.41,13.39,13.4,370000.0
2013-05-14 11:30:00,13.41,13.42,13.39,13.4,308000.0,13.41,13.42,13.39,13.4,308000.0
2013-05-14 11:35:00,13.4,13.41,13.39,13.39,274000.0,13.4,13.41,13.39,13.39,274000.0
2013-05-14 11:40:00,13.4,13.41,13.4,13.41,412000.0,13.4,13.41,13.4,13.41,412000.0
2013-05-14 11:45:00,13.41,13.41,13.4,13.41,286000.0,13.41,13.41,13.4,13.41,286000.0
2013-05-14 11:50:00,13.41,13.41,13.39,13.41,226000.0,13.41,13.41,13.39,13.41,226000.0
2013-05-14 11:55:00,13.4,13.41,13.4,13.41,292000.0,13.4,13.41,13.4,13.41,292000.0
2013-05-14 12:00:00,13.41,13.42,13.4,13.41,374000.0,13.41,13.42,13.4,13.41,374000.0
2013-05-14 12:05:00,13.41,13.42,13.41,13.42,100000.0,13.41,13.42,13.41,13.42,100000.0
2013-05-14 12:10:00,13.41,13.43,13.41,13.42,300000.0,13.41,13.43,13.41,13.42,300000.0
2013-05-14 12:15:00,13.43,13.43,13.42,13.42,494000.0,13.43,13.43,13.42,13.42,494000.0
2013-05-14 12:20:00,13.43,13.43,13.41,13.41,138000.0,13.43,13.43,13.41,13.41,138000.0
2013-05-14 12:25:00,13.41,13.42,13.39,13.39,314000.0,13.41,13.42,13.39,13.39,314000.0
2013-05-14 12:30:00,13.39,13.41,13.39,13.4,202000.0,13.39,13.41,13.39,13.4,202000.0
2013-05-14 12:35:00,13.4,13.41,13.39,13.41,154000.0,13.4,13.41,13.39,13.41,154000.0
2013-05-14 12:40:00,13.41,13.41,13.41,13.41,68000.0,13.41,13.41,13.41,13.41,68000.0
2013-05-14 12:45:00,13.41,13.41,13.4,13.4,250000.0,13.41,13.41,13.4,13.4,250000.0
2013-05-14 12:50:00,13.41,13.41,13.39,13.4,152000.0,13.41,13.41,13.39,13.4,152000.0
2013-05-14 12:55:00,13.4,13.4,13.38,13.38,270000.0,13.4,13.4,13.38,13.38,270000.0
2013-05-14 13:00:00,13.38,13.38,13.37,13.37,534000.0,13.38,13.38,13.37,13.37,534000.0
2013-05-14 13:05:00,13.37,13.38,13.36,13.37,576000.0,13.37,13.38,13.36,13.37,576000.0
2013-05-14 13:10:00,13.37,13.37,13.35,13.35,472000.0,13.37,13.37,13.35,13.35,472000.0
2013-05-14 13:15:00,13.35,13.38,13.34,13.38,740000.0,13.35,13.38,13.34,13.38,740000.0
2013-05-14 13:20:00,13.38,13.39,13.38,13.39,230000.0,13.38,13.39,13.38,13.39,230000.0
2013-05-14 13:25:00,13.39,13.39,13.37,13.37,174000.0,13.39,13.39,13.37,13.37,174000.0
2013-05-14 13:30:00,13.37,13.38,13.37,13.38,1050000.0,13.37,13.38,13.37,13.38,1050000.0
2013-05-14 13:35:00,13.38,13.4,13.38,13.39,566000.0,13.38,13.4,13.38,13.39,566000.0
2013-05-14 13:40:00,13.4,13.4,13.38,13.38,314000.0,13.4,13.4,13.38,13.38,314000.0
2013-05-14 13:45:00,13.38,13.39,13.37,13.37,540000.0,13.38,13.39,13.37,13.37,540000.0
2013-05-14 13:50:00,13.37,13.37,13.33,13.34,816000.0,13.37,13.37,13.33,13.34,816000.0
2013-05-14 13:55:00,13.35,13.35,13.31,13.34,708000.0,13.35,13.35,13.31,13.34,708000.0
2013-05-14 14:00:00,13.34,13.36,13.34,13.35,434000.0,13.34,13.36,13.34,13.35,434000.0
2013-05-14 14:05:00,13.35,13.37,13.35,13.35,354000.0,13.35,13.37,13.35,13.35,354000.0
2013-05-14 14:10:00,13.35,13.38,13.35,13.37,370000.0,13.35,13.38,13.35,13.37,370000.0
2013-05-14 14:15:00,13.37,13.37,13.36,13.36,314000.0,13.37,13.37,13.36,13.36,314000.0
2013-05-14 14:20:00,13.36,13.37,13.34,13.34,596000.0,13.36,13.37,13.34,13.34,596000.0
2013-05-14 14:25:00,13.34,13.36,13.33,13.34,896000.0,13.34,13.36,13.33,13.34,896000.0
2013-05-14 14:30:00,13.34,13.36,13.33,13.35,942000.0,13.34,13.36,13.33,13.35,942000.0
2013-05-14 14:35:00,13.35,13.39,13.35,13.39,332000.0,13.35,13.39,13.35,13.39,332000.0
2013-05-14 14:40:00,13.38,13.39,13.37,13.38,478000.0,13.38,13.39,13.37,13.38,478000.0
2013-05-14 14:45:00,13.37,13.37,13.35,13.36,250000.0,13.37,13.37,13.35,13.36,250000.0
2013-05-14 14:50:00,13.36,13.36,13.33,13.35,458000.0,13.36,13.36,13.33,13.35,458000.0
2013-05-14 14:55:00,13.35,13.35,13.34,13.35,168000.0,13.35,13.35,13.34,13.35,168000.0
2013-05-14 15:00:00,13.35,13.37,13.34,13.37,434000.0,13.35,13.37,13.34,13.37,434000.0
2013-05-14 15:05:00,13.37,13.38,13.36,13.37,308000.0,13.37,13.38,13.36,13.37,308000.0
2013-05-14 15:10:00,13.37,13.38,13.37,13.38,202000.0,13.37,13.38,13.37,13.38,202000.0
2013-05-14 15:15:00,13.38,13.4,13.37,13.4,1324000.0,13.38,13.4,13.37,13.4,1324000.0
2013-05-14 15:20:00,13.39,13.4,13.39,13.4,410000.0,13.39,13.4,13.39,13.4,410000.0
2013-05-14 15:25:00,13.4,13.41,13.39,13.4,330000.0,13.4,13.41,13.39,13.4,330000.0
2013-05-14 15:30:00,13.4,13.43,13.4,13.43,776000.0,13.4,13.43,13.4,13.43,776000.0
2013-05-14 15:35:00,13.43,13.44,13.43,13.44,978000.0,13.43,13.44,13.43,13.44,978000.0
2013-05-14 15:40:00,13.44,13.45,13.42,13.44,928000.0,13.44,13.45,13.42,13.44,928000.0
2013-05-14 15:45:00,13.44,13.47,13.44,13.47,1236000.0,13.44,13.47,13.44,13.47,1236000.0
2013-05-14 15:50:00,13.46,13.47,13.44,13.45,1734000.0,13.46,13.47,13.44,13.45,1734000.0
2013-05-14 15:55:00,13.45,13.45,13.41,13.42,3942000.0,13.45,13.45,13.41,13.42,3942000.0
2013-05-15 09:30:00,13.35,13.44,13.35,13.43,2426000.0,13.35,13.44,13.35,13.43,2426000.0
2013-05-15 09:35:00,13.43,13.45,13.37,13.38,1418000.0,13.43,13.45,13.37,13.38,1418000.0
2013-05-15 09:40:00,13.38,13.4,13.35,13.36,1122000.0,13.38,13.4,13.35,13.36,1122000.0
2013-05-15 09:45:00,13.36,13.39,13.35,13.37,790000.0,13.36,13.39,13.35,13.37,790000.0
2013-05-15 09:50:00,13.37,13.45,13.36,13.38,1236000.0,13.37,13.45,13.36,13.38,1236000.0
2013-05-15 09:55:00,13.39,13.42,13.38,13.39,484000.0,13.39,13.42,13.38,13.39,484000.0
2013-05-15 10:00:00,13.39,13.45,13.39,13.44,854000.0,13.39,13.45,13.39,13.44,854000.0
2013-05-15 10:05:00,13.43,13.45,13.41,13.42,798000.0,13.43,13.45,13.41,13.42,798000.0
2013-05-15 10:10:00,13.41,13.41,13.37,13.38,502000.0,13.41,13.41,13.37,13.38,502000.0
2013-05-15 10:15:00,13.38,13.39,13.36,13.38,588000.0,13.38,13.39,13.36,13.38,588000.0
2013-05-15 10:20:00,13.38,13.39,13.35,13.35,356000.0,13.38,13.39,13.35,13.35,356000.0
2013-05-15 10:25:00,13.35,13.37,13.33,13.33,694000.0,13.35,13.37,13.33,13.33,694000.0
2013-05-15 10:30:00,13.34,13.38,13.33,13.38,284000.0,13.34,13.38,13.33,13.38,284000.0
2013-05-15 10:35:00,13.38,13.4,13.36,13.38,346000.0,13.38,13.4,13.36,13.38,346000.0
2013-05-15 10:40:00,13.39,13.39,13.35,13.36,152000.0,13.39,13.39,13.35,13.36,152000.0
2013-05-15 10:45:00,13.36,13.38,13.36,13.36,188000.0,13.36,13.38,13.36,13.36,188000.0
2013-05-15 10:50:00,13.36,13.38,13.36,13.38,578000.0,13.36,13.38,13.36,13.38,578000.0
2013-05-15 10:55:00,13.38,13.41,13.38,13.4,308000.0,13.38,13.41,13.38,13.4,308000.0
2013-05-15 11:00:00,13.4,13.44,13.4,13.43,364000.0,13.4,13.44,13.4,13.43,364000.0
2013-05-15 11:05:00,13.43,13.45,13.43,13.43,412000.0,13.43,13.45,13.43,13.43,412000.0
2013-05-15 11:10:00,13.43,13.43,13.42,13.42,488000.0,13.43,13.43,13.42,13.42,488000.0
2013-05-15 11:15:00,13.43,13.44,13.41,13.42,322000.0,13.43,13.44,13.41,13.42,322000.0
2013-05-15 11:20:00,13.42,13.45,13.42,13.45,394000.0,13.42,13.45,13.42,13.45,394000.0
2013-05-15 11:25:00,13.44,13.45,13.43,13.43,526000.0,13.44,13.45,13.43,13.43,526000.0
2013-05-15 11:30:00,13.43,13.43,13.4,13.4,528000.0,13.43,13.43,13.4,13.4,528000.0
2013-05-15 11:35:00,13.4,13.43,13.4,13.43,528000.0,13.4,13.43,13.4,13.43,528000.0
2013-05-15 11:40:00,13.43,13.43,13.4,13.41,216000.0,13.43,13.43,13.4,13.41,216000.0
2013-05-15 11:45:00,13.41,13.41,13.4,13.41,458000.0,13.41,13.41,13.4,13.41,458000.0
2013-05-15 11:50:00,13.41,13.41,13.39,13.39,730000.0,13.41,13.41,13.39,13.39,730000.0
2013-05-15 11:55:00,13.39,13.4,13.38,13.38,356000.0,13.39,13.4,13.38,13.38,356000.0
2013-05-15 12:00:00,13.38,13.4,13.38,13.39,1016000.0,13.38,13.4,13.38,13.39,1016000.0
2013-05-15 12:05:00,13.39,13.42,13.39,13.4,958000.0,13.39,13.42,13.39,13.4,958000.0
2013-05-15 12:10:00,13.4,13.42,13.4,13.42,1126000.0,13.4,13.42,13.4,13.42,1126000.0
2013-05-15 12:15:00,13.42,13.43,13.4,13.43,648000.0,13.42,13.43,13.4,13.43,648000.0
2013-05-15 12:20:00,13.43,13.44,13.42,13.42,534000.0,13.43,13.44,13.42,13.42,534000.0
2013-05-15 12:25:00,13.42,13.43,13.4,13.41,578000.0,13.42,13.43,13.4,13.41,578000.0
2013-05-15 12:30:00,13.41,13.43,13.4,13.43,416000.0,13.41,13.43,13.4,13.43,416000.0
2013-05-15 12:35:00,13.43,13.44,13.41,13.42,556000.0,13.43,13.44,13.41,13.42,556000.0
2013-05-15 12:40:00,13.42,13.43,13.4,13.4,204000.0,13.42,13.43,13.4,13.4,204000.0
2013-05-15 12:45:00,13.4,13.4,13.39,13.39,300000.0,13.4,13.4,13.39,13.39,300000.0
2013-05-15 12:50:00,13.39,13.4,13.37,13.39,950000.0,13.39,13.4,13.37,13.39,950000.0
2013-05-15 12:55:00,13.39,13.4,13.36,13.36,370000.0,13.39,13.4,13.36,13.36,370000.0
2013-05-15 13:00:00,13.36,13.37,13.34,13.34,514000.0,13.36,13.37,13.34,13.34,514000.0
2013-05-15 13:05:00,13.34,13.35,13.34,13.35,554000.0,13.34,13.35,13.34,13.35,554000.0
2013-05-15 13:10:00,13.35,13.36,13.34,13.36,356000.0,13.35,13.36,13.34,13.36,356000.0
2013-05-15 13:15:00,13.36,13.36,13.34,13.35,806000.0,13.36,13.36,13.34,13.35,806000.0
2013-05-15 13:20:00,13.35,13.35,13.33,13.34,850000.0,13.35,13.35,13.33,13.34,850000.0
2013-05-15 13:25:00,13.34,13.36,13.34,13.35,1130000.0,13.34,13.36,13.34,13.35,1130000.0
2013-05-15 13:30:00,13.35,13.36,13.34,13.35,878000.0,13.35,13.36,13.34,13.35,878000.0
2013-05-15 13:35:00,13.35,13.37,13.35,13.35,208000.0,13.35,13.37,13.35,13.35,208000.0
2013-05-15 13:40:00,13.35,13.36,13.3,13.31,1184000.0,13.35,13.36,13.3,13.31,1184000.0
2013-05-15 13:45:00,13.31,13.33,13.31,13.33,456000.0,13.31,13.33,13.31,13.33,456000.0
2013-05-15 13:50:00,13.33,13.34,13.32,13.33,460000.0,13.33,13.34,13.32,13.33,460000.0
2013-05-15 13:55:00,13.33,13.33,13.29,13.29,758000.0,13.33,13.33,13.29,13.29,758000.0
2013-05-15 14:00:00,13.29,13.31,13.28,13.29,620000.0,13.29,13.31,13.28,13.29,620000.0
2013-05-15 14:05:00,13.3,13.31,13.29,13.3,420000.0,13.3,13.31,13.29,13.3,420000.0
2013-05-15 14:10:00,13.31,13.31,13.29,13.29,278000.0,13.31,13.31,13.29,13.29,278000.0
2013-05-15 14:15:00,13.29,13.3,13.27,13.27,350000.0,13.29,13.3,13.27,13.27,350000.0
2013-05-15 14:20:00,13.27,13.28,13.26,13.26,510000.0,13.27,13.28,13.26,13.26,510000.0
2013-05-15 14:25:00,13.26,13.27,13.24,13.27,888000.0,13.26,13.27,13.24,13.27,888000.0
2013-05-15 14:30:00,13.27,13.29,13.26,13.28,524000.0,13.27,13.29,13.26,13.28,524000.0
2013-05-15 14:35:00,13.28,13.28,13.26,13.27,278000.0,13.28,13.28,13.26,13.27,278000.0
2013-05-15 14:40:00,13.27,13.28,13.24,13.24,330000.0,13.27,13.28,13.24,13.24,330000.0
2013-05-15 14:45:00,13.24,13.26,13.23,13.25,454000.0,13.24,13.26,13.23,13.25,454000.0
2013-05-15 14:50:00,13.25,13.26,13.24,13.26,704000.0,13.25,13.26,13.24,13.26,704000.0
2013-05-15 14:55:00,13.26,13.28,13.25,13.27,308000.0,13.26,13.28,13.25,13.27,308000.0
2013-05-15 15:00:00,13.27,13.27,13.25,13.26,532000.0,13.27,13.27,13.25,13.26,532000.0
2013-05-15 15:05:00,13.26,13.28,13.26,13.28,488000.0,13.26,13.28,13.26,13.28,488000.0
2013-05-15 15:10:00,13.28,13.3,13.27,13.28,436000.0,13.28,13.3,13.27,13.28,436000.0
2013-05-15 15:15:00,13.28,13.29,13.26,13.26,600000.0,13.28,13.29,13.26,13.26,600000.0
2013-05-15 15:20:00,13.26,13.27,13.25,13.26,458000.0,13.26,13.27,13.25,13.26,458000.0
2013-05-15 15:25:00,13.26,13.28,13.25,13.26,546000.0,13.26,13.28,13.25,13.26,546000.0
2013-05-15 15:30:00,13.26,13.28,13.26,13.27,410000.0,13.26,13.28,13.26,13.27,410000.0
2013-05-15 15:35:00,13.28,13.29,13.27,13.29,630000.0,13.28,13.29,13.27,13.29,630000.0
2013-05-15 15:40:00,13.29,13.31,13.29,13.29,584000.0,13.29,13.31,13.29,13.29,584000.0
2013-05-15 15:45:00,13.3,13.32,13.3,13.3,718000.0,13.3,13.32,13.3,13.3,718000.0
2013-05-15 15:50:00,13.3,13.31,13.29,13.31,778000.0,13.3,13.31,13.29,13.31,778000.0
2013-05-15 15:55:00,13.31,13.33,13.31,13.32,1250000.0,13.31,13.33,13.31,13.32,1250000.0
2013-05-16 09:30:00,13.3,13.35,13.27,13.34,2228000.0,13.3,13.35,13.27,13.34,2228000.0
2013-05-16 09:35:00,13.34,13.4,13.32,13.38,1372000.0,13.34,13.4,13.32,13.38,1372000.0
2013-05-16 09:40:00,13.37,13.42,13.35,13.37,1258000.0,13.37,13.42,13.35,13.37,1258000.0
2013-05-16 09:45:00,13.37,13.38,13.35,13.36,348000.0,13.37,13.38,13.35,13.36,348000.0
2013-05-16 09:50:00,13.36,13.38,13.33,13.37,626000.0,13.36,13.38,13.33,13.37,626000.0
2013-05-16 09:55:00,13.39,13.4,13.32,13.32,500000.0,13.39,13.4,13.32,13.32,500000.0
2013-05-16 10:00:00,13.32,13.33,13.29,13.3,744000.0,13.32,13.33,13.29,13.3,744000.0
2013-05-16 10:05:00,13.3,13.31,13.25,13.28,502000.0,13.3,13.31,13.25,13.28,502000.0
2013-05-16 10:10:00,13.27,13.31,13.27,13.31,344000.0,13.27,13.31,13.27,13.31,344000.0
2013-05-16 10:15:00,13.31,13.33,13.31,13.33,444000.0,13.31,13.33,13.31,13.33,444000.0
2013-05-16 10:20:00,13.32,13.33,13.3,13.33,210000.0,13.32,13.33,13.3,13.33,210000.0
2013-05-16 10:25:00,13.32,13.32,13.3,13.3,462000.0,13.32,13.32,13.3,13.3,462000.0
2013-05-16 10:30:00,13.31,13.31,13.29,13.29,224000.0,13.31,13.31,13.29,13.29,224000.0
2013-05-16 10:35:00,13.29,13.34,13.29,13.33,402000.0,13.29,13.34,13.29,13.33,402000.0
2013-05-16 10:40:00,13.34,13.34,13.3,13.3,246000.0,13.34,13.34,13.3,13.3,246000.0
2013-05-16 10:45:00,13.31,13.32,13.29,13.31,198000.0,13.31,13.32,13.29,13.31,198000.0
2013-05-16 10:50:00,13.31,13.33,13.29,13.33,252000.0,13.31,13.33,13.29,13.33,252000.0
2013-05-16 10:55:00,13.33,13.34,13.3,13.31,284000.0,13.33,13.34,13.3,13.31,284000.0
2013-05-16 11:00:00,13.3,13.31,13.29,13.31,276000.0,13.3,13.31,13.29,13.31,276000.0
2013-05-16 11:05:00,13.32,13.33,13.29,13.3,194000.0,13.32,13.33,13.29,13.3,194000.0
2013-05-16 11:10:00,13.29,13.32,13.29,13.32,236000.0,13.29,13.32,13.29,13.32,236000.0
2013-05-16 11:15:00,13.32,13.35,13.32,13.33,698000.0,13.32,13.35,13.32,13.33,698000.0
2013-05-16 11:20:00,13.33,13.33,13.31,13.32,168000.0,13.33,13.33,13.31,13.32,168000.0
2013-05-16 11:25:00,13.32,13.33,13.32,13.33,94000.0,13.32,13.33,13.32,13.33,94000.0
2013-05-16 11:30:00,13.33,13.34,13.32,13.33,350000.0,13.33,13.34,13.32,13.33,350000.0
2013-05-16 11:35:00,13.33,13.34,13.32,13.32,248000.0,13.33,13.34,13.32,13.32,248000.0
2013-05-16 11:40:00,13.32,13.32,13.3,13.31,174000.0,13.32,13.32,13.3,13.31,174000.0
2013-05-16 11:45:00,13.31,13.31,13.3,13.31,148000.0,13.31,13.31,13.3,13.31,148000.0
2013-05-16 11:50:00,13.31,13.32,13.31,13.31,132000.0,13.31,13.32,13.31,13.31,132000.0
2013-05-16 11:55:00,13.31,13.31,13.29,13.29,236000.0,13.31,13.31,13.29,13.29,236000.0
2013-05-16 12:00:00,13.29,13.29,13.26,13.26,468000.0,13.29,13.29,13.26,13.26,468000.0
2013-05-16 12:05:00,13.25,13.26,13.25,13.26,914000.0,13.25,13.26,13.25,13.26,914000.0
2013-05-16 12:10:00,13.26,13.29,13.26,13.28,520000.0,13.26,13.29,13.26,13.28,520000.0
2013-05-16 12:15:00,13.28,13.3,13.27,13.29,240000.0,13.28,13.3,13.27,13.29,240000.0
2013-05-16 12:20:00,13.28,13.28,13.26,13.28,300000.0,13.28,13.28,13.26,13.28,300000.0
2013-05-16 12:25:00,13.28,13.28,13.26,13.27,206000.0,13.28,13.28,13.26,13.27,206000.0
2013-05-16 12:30:00,13.27,13.28,13.27,13.27,98000.0,13.27,13.28,13.27,13.27,98000.0
2013-05-16 12:35:00,13.27,13.27,13.26,13.27,232000.0,13.27,13.27,13.26,13.27,232000.0
2013-05-16 12:40:00,13.27,13.27,13.26,13.27,126000.0,13.27,13.27,13.26,13.27,126000.0
2013-05-16 12:45:00,13.27,13.28,13.27,13.28,264000.0,13.27,13.28,13.27,13.28,264000.0
2013-05-16 12:50:00,13.28,13.29,13.27,13.28,130000.0,13.28,13.29,13.27,13.28,130000.0
2013-05-16 12:55:00,13.29,13.3,13.29,13.29,224000.0,13.29,13.3,13.29,13.29,224000.0
2013-05-16 13:00:00,13.29,13.29,13.28,13.28,80000.0,13.29,13.29,13.28,13.28,80000.0
2013-05-16 13:05:00,13.28,13.28,13.26,13.26,126000.0,13.28,13.28,13.26,13.26,126000.0
2013-05-16 13:10:00,13.26,13.28,13.26,13.28,232000.0,13.26,13.28,13.26,13.28,232000.0
2013-05-16 13:15:00,13.28,13.28,13.25,13.25,238000.0,13.28,13.28,13.25,13.25,238000.0
2013-05-16 13:20:00,13.26,13.26,13.25,13.26,950000.0,13.26,13.26,13.25,13.26,950000.0
2013-05-16 13:25:00,13.26,13.27,13.26,13.27,128000.0,13.26,13.27,13.26,13.27,128000.0
2013-05-16 13:30:00,13.27,13.27,13.27,13.27,82000.0,13.27,13.27,13.27,13.27,82000.0
2013-05-16 13:35:00,13.27,13.28,13.27,13.28,118000.0,13.27,13.28,13.27,13.28,118000.0
2013-05-16 13:40:00,13.28,13.28,13.27,13.28,102000.0,13.28,13.28,13.27,13.28,102000.0
2013-05-16 13:45:00,13.28,13.28,13.27,13.28,58000.0,13.28,13.28,13.27,13.28,58000.0
2013-05-16 13:50:00,13.28,13.28,13.27,13.27,234000.0,13.28,13.28,13.27,13.27,234000.0
2013-05-16 13:55:00,13.27,13.27,13.25,13.26,220000.0,13.27,13.27,13.25,13.26,220000.0
2013-05-16 14:00:00,13.25,13.28,13.25,13.28,180000.0,13.25,13.28,13.25,13.28,180000.0
2013-05-16 14:05:00,13.27,13.28,13.27,13.27,152000.0,13.27,13.28,13.27,13.27,152000.0
2013-05-16 14:10:00,13.27,13.33,13.27,13.3,510000.0,13.27,13.33,13.27,13.3,510000.0
2013-05-16 14:15:00,13.3,13.3,13.29,13.29,202000.0,13.3,13.3,13.29,13.29,202000.0
2013-05-16 14:20:00,13.29,13.29,13.28,13.29,146000.0,13.29,13.29,13.28,13.29,146000.0
2013-05-16 14:25:00,13.29,13.31,13.29,13.3,238000.0,13.29,13.31,13.29,13.3,238000.0
2013-05-16 14:30:00,13.3,13.31,13.3,13.31,88000.0,13.3,13.31,13.3,13.31,88000.0
2013-05-16 14:35:00,13.31,13.32,13.3,13.32,242000.0,13.31,13.32,13.3,13.32,242000.0
2013-05-16 14:40:00,13.32,13.32,13.29,13.3,346000.0,13.32,13.32,13.29,13.3,346000.0
2013-05-16 14:45:00,13.29,13.31,13.29,13.31,280000.0,13.29,13.31,13.29,13.31,280000.0
2013-05-16 14:50:00,13.31,13.31,13.28,13.29,202000.0,13.31,13.31,13.28,13.29,202000.0
2013-05-16 14:55:00,13.28,13.29,13.26,13.27,332000.0,13.28,13.29,13.26,13.27,332000.0
2013-05-16 15:00:00,13.26,13.28,13.26,13.27,570000.0,13.26,13.28,13.26,13.27,570000.0
2013-05-16 15:05:00,13.27,13.27,13.26,13.27,178000.0,13.27,13.27,13.26,13.27,178000.0
2013-05-16 15:10:00,13.27,13.27,13.26,13.27,172000.0,13.27,13.27,13.26,13.27,172000.0
2013-05-16 15:15:00,13.27,13.27,13.25,13.25,444000.0,13.27,13.27,13.25,13.25,444000.0
2013-05-16 15:20:00,13.25,13.25,13.22,13.23,616000.0,13.25,13.25,13.22,13.23,616000.0
2013-05-16 15:25:00,13.23,13.25,13.23,13.24,326000.0,13.23,13.25,13.23,13.24,326000.0
2013-05-16 15:30:00,13.24,13.25,13.23,13.24,278000.0,13.24,13.25,13.23,13.24,278000.0
2013-05-16 15:35:00,13.24,13.25,13.22,13.22,352000.0,13.24,13.25,13.22,13.22,352000.0
2013-05-16 15:40:00,13.23,13.24,13.22,13.23,332000.0,13.23,13.24,13.22,13.23,332000.0
2013-05-16 15:45:00,13.23,13.24,13.2,13.21,922000.0,13.23,13.24,13.2,13.21,922000.0
2013-05-16 15:50:00,13.2,13.22,13.19,13.2,1428000.0,13.2,13.22,13.19,13.2,1428000.0
2013-05-16 15:55:00,13.2,13.22,13.2,13.21,1264000.0,13.2,13.22,13.2,13.21,1264000.0
2013-05-17 09:30:00,13.29,13.35,13.25,13.32,7576000.0,13.29,13.35,13.25,13.32,7576000.0
2013-05-17 09:35:00,13.33,13.36,13.28,13.28,1120000.0,13.33,13.36,13.28,13.28,1120000.0
2013-05-17 09:40:00,13.28,13.32,13.26,13.32,1096000.0,13.28,13.32,13.26,13.32,1096000.0
2013-05-17 09:45:00,13.32,13.36,13.31,13.36,1250000.0,13.32,13.36,13.31,13.36,1250000.0
2013-05-17 09:50:00,13.36,13.38,13.35,13.37,842000.0,13.36,13.38,13.35,13.37,842000.0
2013-05-17 09:55:00,13.37,13.39,13.35,13.38,872000.0,13.37,13.39,13.35,13.38,872000.0
2013-05-17 10:00:00,13.38,13.4,13.36,13.37,1418000.0,13.38,13.4,13.36,13.37,1418000.0
2013-05-17 10:05:00,13.36,13.38,13.36,13.37,432000.0,13.36,13.38,13.36,13.37,432000.0
2013-05-17 10:10:00,13.37,13.37,13.33,13.34,1006000.0,13.37,13.37,13.33,13.34,1006000.0
2013-05-17 10:15:00,13.34,13.36,13.33,13.36,318000.0,13.34,13.36,13.33,13.36,318000.0
2013-05-17 10:20:00,13.36,13.38,13.36,13.36,302000.0,13.36,13.38,13.36,13.36,302000.0
2013-05-17 10:25:00,13.36,13.36,13.31,13.34,522000.0,13.36,13.36,13.31,13.34,522000.0
2013-05-17 10:30:00,13.35,13.36,13.34,13.36,330000.0,13.35,13.36,13.34,13.36,330000.0
2013-05-17 10:35:00,13.35,13.36,13.34,13.34,162000.0,13.35,13.36,13.34,13.34,162000.0
2013-05-17 10:40:00,13.35,13.35,13.33,13.35,196000.0,13.35,13.35,13.33,13.35,196000.0
2013-05-17 10:45:00,13.36,13.36,13.34,13.35,134000.0,13.36,13.36,13.34,13.35,134000.0
2013-05-17 10:50:00,13.35,13.35,13.33,13.33,174000.0,13.35,13.35,13.33,13.33,174000.0
2013-05-17 10:55:00,13.33,13.36,13.33,13.35,474000.0,13.33,13.36,13.33,13.35,474000.0
2013-05-17 11:00:00,13.34,13.36,13.32,13.32,1004000.0,13.34,13.36,13.32,13.32,1004000.0
2013-05-17 11:05:00,13.32,13.32,13.31,13.32,330000.0,13.32,13.32,13.31,13.32,330000.0
2013-05-17 11:10:00,13.32,13.33,13.3,13.33,430000.0,13.32,13.33,13.3,13.33,430000.0
2013-05-17 11:15:00,13.33,13.34,13.32,13.33,418000.0,13.33,13.34,13.32,13.33,418000.0
2013-05-17 11:20:00,13.32,13.36,13.32,13.36,644000.0,13.32,13.36,13.32,13.36,644000.0
2013-05-17 11:25:00,13.36,13.37,13.35,13.36,488000.0,13.36,13.37,13.35,13.36,488000.0
2013-05-17 11:30:00,13.36,13.37,13.36,13.37,330000.0,13.36,13.37,13.36,13.37,330000.0
2013-05-17 11:35:00,13.37,13.39,13.36,13.36,354000.0,13.37,13.39,13.36,13.36,354000.0
2013-05-17 11:40:00,13.37,13.37,13.35,13.36,314000.0,13.37,13.37,13.35,13.36,314000.0
2013-05-17 11:45:00,13.36,13.37,13.36,13.37,206000.0,13.36,13.37,13.36,13.37,206000.0
2013-05-17 11:50:00,13.37,13.38,13.36,13.36,194000.0,13.37,13.38,13.36,13.36,194000.0
2013-05-17 11:55:00,13.37,13.37,13.36,13.37,192000.0,13.37,13.37,13.36,13.37,192000.0
2013-05-17 12:00:00,13.37,13.37,13.36,13.36,418000.0,13.37,13.37,13.36,13.36,418000.0
2013-05-17 12:05:00,13.36,13.37,13.36,13.36,286000.0,13.36,13.37,13.36,13.36,286000.0
2013-05-17 12:10:00,13.36,13.36,13.33,13.33,264000.0,13.36,13.36,13.33,13.33,264000.0
2013-05-17 12:15:00,13.34,13.34,13.33,13.33,144000.0,13.34,13.34,13.33,13.33,144000.0
2013-05-17 12:20:00,13.33,13.36,13.33,13.35,120000.0,13.33,13.36,13.33,13.35,120000.0
2013-05-17 12:25:00,13.34,13.35,13.34,13.34,132000.0,13.34,13.35,13.34,13.34,132000.0
2013-05-17 12:30:00,13.35,13.36,13.34,13.36,112000.0,13.35,13.36,13.34,13.36,112000.0
2013-05-17 12:35:00,13.35,13.35,13.34,13.35,202000.0,13.35,13.35,13.34,13.35,202000.0
2013-05-17 12:40:00,13.35,13.35,13.34,13.35,72000.0,13.35,13.35,13.34,13.35,72000.0
2013-05-17 12:45:00,13.35,13.36,13.35,13.36,60000.0,13.35,13.36,13.35,13.36,60000.0
2013-05-17 12:50:00,13.36,13.36,13.34,13.35,130000.0,13.36,13.36,13.34,13.35,130000.0
2013-05-17 12:55:00,13.35,13.36,13.35,13.36,100000.0,13.35,13.36,13.35,13.36,100000.0
2013-05-17 13:00:00,13.36,13.36,13.35,13.35,106000.0,13.36,13.36,13.35,13.35,106000.0
2013-05-17 13:05:00,13.35,13.35,13.31,13.33,494000.0,13.35,13.35,13.31,13.33,494000.0
2013-05-17 13:10:00,13.33,13.34,13.32,13.34,404000.0,13.33,13.34,13.32,13.34,404000.0
2013-05-17 13:15:00,13.34,13.35,13.33,13.34,98000.0,13.34,13.35,13.33,13.34,98000.0
2013-05-17 13:20:00,13.34,13.36,13.34,13.36,486000.0,13.34,13.36,13.34,13.36,486000.0
2013-05-17 13:25:00,13.35,13.36,13.34,13.35,420000.0,13.35,13.36,13.34,13.35,420000.0
2013-05-17 13:30:00,13.35,13.36,13.35,13.36,98000.0,13.35,13.36,13.35,13.36,98000.0
2013-05-17 13:35:00,13.35,13.37,13.35,13.36,660000.0,13.35,13.37,13.35,13.36,660000.0
2013-05-17 13:40:00,13.36,13.37,13.36,13.36,492000.0,13.36,13.37,13.36,13.36,492000.0
2013-05-17 13:45:00,13.36,13.37,13.35,13.36,122000.0,13.36,13.37,13.35,13.36,122000.0
2013-05-17 13:50:00,13.35,13.37,13.35,13.37,336000.0,13.35,13.37,13.35,13.37,336000.0
2013-05-17 13:55:00,13.36,13.37,13.35,13.37,372000.0,13.36,13.37,13.35,13.37,372000.0
2013-05-17 14:00:00,13.36,13.38,13.36,13.36,388000.0,13.36,13.38,13.36,13.36,388000.0
2013-05-17 14:05:00,13.36,13.38,13.36,13.38,128000.0,13.36,13.38,13.36,13.38,128000.0
2013-05-17 14:10:00,13.38,13.39,13.38,13.38,314000.0,13.38,13.39,13.38,13.38,314000.0
2013-05-17 14:15:00,13.38,13.4,13.38,13.39,416000.0,13.38,13.4,13.38,13.39,416000.0
2013-05-17 14:20:00,13.39,13.4,13.38,13.39,382000.0,13.39,13.4,13.38,13.39,382000.0
2013-05-17 14:25:00,13.39,13.4,13.39,13.4,646000.0,13.39,13.4,13.39,13.4,646000.0
2013-05-17 14:30:00,13.4,13.41,13.4,13.4,334000.0,13.4,13.41,13.4,13.4,334000.0
2013-05-17 14:35:00,13.4,13.41,13.39,13.4,536000.0,13.4,13.41,13.39,13.4,536000.0
2013-05-17 14:40:00,13.41,13.41,13.4,13.4,470000.0,13.41,13.41,13.4,13.4,470000.0
2013-05-17 14:45:00,13.4,13.41,13.4,13.4,458000.0,13.4,13.41,13.4,13.4,458000.0
2013-05-17 14:50:00,13.4,13.42,13.4,13.42,480000.0,13.4,13.42,13.4,13.42,480000.0
2013-05-17 14:55:00,13.42,13.45,13.42,13.44,822000.0,13.42,13.45,13.42,13.44,822000.0
2013-05-17 15:00:00,13.44,13.45,13.43,13.44,460000.0,13.44,13.45,13.43,13.44,460000.0
2013-05-17 15:05:00,13.43,13.44,13.42,13.42,384000.0,13.43,13.44,13.42,13.42,384000.0
2013-05-17 15:10:00,13.42,13.42,13.41,13.42,390000.0,13.42,13.42,13.41,13.42,390000.0
2013-05-17 15:15:00,13.42,13.43,13.42,13.43,380000.0,13.42,13.43,13.42,13.43,380000.0
2013-05-17 15:20:00,13.43,13.45,13.43,13.45,390000.0,13.43,13.45,13.43,13.45,390000.0
2013-05-17 15:25:00,13.45,13.45,13.43,13.43,642000.0,13.45,13.45,13.43,13.43,642000.0
2013-05-17 15:30:00,13.43,13.44,13.43,13.44,474000.0,13.43,13.44,13.43,13.44,474000.0
2013-05-17 15:35:00,13.44,13.45,13.44,13.45,586000.0,13.44,13.45,13.44,13.45,586000.0
2013-05-17 15:40:00,13.45,13.46,13.44,13.46,1108000.0,13.45,13.46,13.44,13.46,1108000.0
2013-05-17 15:45:00,13.46,13.47,13.45,13.47,1538000.0,13.46,13.47,13.45,13.47,1538000.0
2013-05-17 15:50:00,13.47,13.47,13.46,13.47,1448000.0,13.47,13.47,13.46,13.47,1448000.0
2013-05-17 15:55:00,13.47,13.5,13.46,13.48,3200000.0,13.47,13.5,13.46,13.48,3200000.0
2013-05-20 09:30:00,13.45,13.59,13.44,13.57,2686000.0,13.45,13.59,13.44,13.57,2686000.0
2013-05-20 09:35:00,13.56,13.56,13.45,13.47,1158000.0,13.56,13.56,13.45,13.47,1158000.0
2013-05-20 09:40:00,13.48,13.52,13.45,13.5,1154000.0,13.48,13.52,13.45,13.5,1154000.0
2013-05-20 09:45:00,13.5,13.51,13.41,13.41,1414000.0,13.5,13.51,13.41,13.41,1414000.0
2013-05-20 09:50:00,13.42,13.47,13.41,13.42,2222000.0,13.42,13.47,13.41,13.42,2222000.0
2013-05-20 09:55:00,13.42,13.43,13.39,13.43,798000.0,13.42,13.43,13.39,13.43,798000.0
2013-05-20 10:00:00,13.43,13.46,13.42,13.42,774000.0,13.43,13.46,13.42,13.42,774000.0
2013-05-20 10:05:00,13.42,13.43,13.41,13.42,520000.0,13.42,13.43,13.41,13.42,520000.0
2013-05-20 10:10:00,13.43,13.45,13.43,13.44,272000.0,13.43,13.45,13.43,13.44,272000.0
2013-05-20 10:15:00,13.44,13.46,13.42,13.42,506000.0,13.44,13.46,13.42,13.42,506000.0
2013-05-20 10:20:00,13.42,13.43,13.36,13.39,1508000.0,13.42,13.43,13.36,13.39,1508000.0
2013-05-20 10:25:00,13.39,13.41,13.39,13.4,1028000.0,13.39,13.41,13.39,13.4,1028000.0
2013-05-20 10:30:00,13.4,13.43,13.4,13.4,348000.0,13.4,13.43,13.4,13.4,348000.0
2013-05-20 10:35:00,13.41,13.43,13.39,13.42,1870000.0,13.41,13.43,13.39,13.42,1870000.0
2013-05-20 10:40:00,13.43,13.45,13.43,13.43,1344000.0,13.43,13.45,13.43,13.43,1344000.0
2013-05-20 10:45:00,13.43,13.43,13.39,13.4,334000.0,13.43,13.43,13.39,13.4,334000.0
2013-05-20 10:50:00,13.4,13.4,13.38,13.38,294000.0,13.4,13.4,13.38,13.38,294000.0
2013-05-20 10:55:00,13.38,13.4,13.38,13.4,248000.0,13.38,13.4,13.38,13.4,248000.0
2013-05-20 11:00:00,13.4,13.41,13.39,13.41,266000.0,13.4,13.41,13.39,13.41,266000.0
2013-05-20 11:05:00,13.4,13.41,13.38,13.39,182000.0,13.4,13.41,13.38,13.39,182000.0
2013-05-20 11:10:00,13.39,13.41,13.39,13.4,298000.0,13.39,13.41,13.39,13.4,298000.0
2013-05-20 11:15:00,13.4,13.4,13.38,13.38,226000.0,13.4,13.4,13.38,13.38,226000.0
2013-05-20 11:20:00,13.38,13.4,13.38,13.39,286000.0,13.38,13.4,13.38,13.39,286000.0
2013-05-20 11:25:00,13.4,13.41,13.39,13.41,500000.0,13.4,13.41,13.39,13.41,500000.0
2013-05-20 11:30:00,13.41,13.44,13.41,13.43,1006000.0,13.41,13.44,13.41,13.43,1006000.0
2013-05-20 11:35:00,13.43,13.48,13.43,13.47,1428000.0,13.43,13.48,13.43,13.47,1428000.0
2013-05-20 11:40:00,13.46,13.47,13.45,13.47,734000.0,13.46,13.47,13.45,13.47,734000.0
2013-05-20 11:45:00,13.46,13.47,13.46,13.47,572000.0,13.46,13.47,13.46,13.47,572000.0
2013-05-20 11:50:00,13.47,13.48,13.46,13.47,482000.0,13.47,13.48,13.46,13.47,482000.0
2013-05-20 11:55:00,13.47,13.48,13.47,13.48,216000.0,13.47,13.48,13.47,13.48,216000.0
2013-05-20 12:00:00,13.48,13.48,13.46,13.46,260000.0,13.48,13.48,13.46,13.46,260000.0
2013-05-20 12:05:00,13.46,13.48,13.46,13.48,306000.0,13.46,13.48,13.46,13.48,306000.0
2013-05-20 12:10:00,13.48,13.48,13.46,13.46,432000.0,13.48,13.48,13.46,13.46,432000.0
2013-05-20 12:15:00,13.45,13.45,13.43,13.43,564000.0,13.45,13.45,13.43,13.43,564000.0
2013-05-20 12:20:00,13.43,13.44,13.42,13.43,152000.0,13.43,13.44,13.42,13.43,152000.0
2013-05-20 12:25:00,13.43,13.44,13.43,13.44,150000.0,13.43,13.44,13.43,13.44,150000.0
2013-05-20 12:30:00,13.44,13.45,13.43,13.43,102000.0,13.44,13.45,13.43,13.43,102000.0
2013-05-20 12:35:00,13.43,13.44,13.41,13.42,192000.0,13.43,13.44,13.41,13.42,192000.0
2013-05-20 12:40:00,13.42,13.43,13.4,13.42,196000.0,13.42,13.43,13.4,13.42,196000.0
2013-05-20 12:45:00,13.42,13.43,13.41,13.41,134000.0,13.42,13.43,13.41,13.41,134000.0
2013-05-20 12:50:00,13.42,13.42,13.4,13.4,100000.0,13.42,13.42,13.4,13.4,100000.0
2013-05-20 12:55:00,13.4,13.41,13.39,13.4,284000.0,13.4,13.41,13.39,13.4,284000.0
2013-05-20 13:00:00,13.4,13.41,13.38,13.4,200000.0,13.4,13.41,13.38,13.4,200000.0
2013-05-20 13:05:00,13.4,13.41,13.39,13.39,102000.0,13.4,13.41,13.39,13.39,102000.0
2013-05-20 13:10:00,13.4,13.4,13.39,13.4,136000.0,13.4,13.4,13.39,13.4,136000.0
2013-05-20 13:15:00,13.4,13.4,13.37,13.37,234000.0,13.4,13.4,13.37,13.37,234000.0
2013-05-20 13:20:00,13.36,13.37,13.35,13.35,556000.0,13.36,13.37,13.35,13.35,556000.0
2013-05-20 13:25:00,13.35,13.36,13.34,13.35,434000.0,13.35,13.36,13.34,13.35,434000.0
2013-05-20 13:30:00,13.35,13.36,13.35,13.36,164000.0,13.35,13.36,13.35,13.36,164000.0
2013-05-20 13:35:00,13.36,13.36,13.35,13.35,218000.0,13.36,13.36,13.35,13.35,218000.0
2013-05-20 13:40:00,13.36,13.36,13.34,13.35,574000.0,13.36,13.36,13.34,13.35,574000.0
2013-05-20 13:45:00,13.34,13.36,13.34,13.35,168000.0,13.34,13.36,13.34,13.35,168000.0
2013-05-20 13:50:00,13.36,13.38,13.35,13.37,256000.0,13.36,13.38,13.35,13.37,256000.0
2013-05-20 13:55:00,13.37,13.37,13.34,13.35,250000.0,13.37,13.37,13.34,13.35,250000.0
2013-05-20 14:00:00,13.35,13.35,13.33,13.33,410000.0,13.35,13.35,13.33,13.33,410000.0
2013-05-20 14:05:00,13.34,13.36,13.34,13.36,156000.0,13.34,13.36,13.34,13.36,156000.0
2013-05-20 14:10:00,13.35,13.38,13.35,13.38,202000.0,13.35,13.38,13.35,13.38,202000.0
2013-05-20 14:15:00,13.38,13.39,13.37,13.38,238000.0,13.38,13.39,13.37,13.38,238000.0
2013-05-20 14:20:00,13.38,13.41,13.37,13.4,550000.0,13.38,13.41,13.37,13.4,550000.0
2013-05-20 14:25:00,13.4,13.4,13.39,13.4,394000.0,13.4,13.4,13.39,13.4,394000.0
2013-05-20 14:30:00,13.4,13.4,13.39,13.4,210000.0,13.4,13.4,13.39,13.4,210000.0
2013-05-20 14:35:00,13.4,13.41,13.38,13.39,222000.0,13.4,13.41,13.38,13.39,222000.0
2013-05-20 14:40:00,13.39,13.39,13.38,13.39,202000.0,13.39,13.39,13.38,13.39,202000.0
2013-05-20 14:45:00,13.39,13.42,13.38,13.42,222000.0,13.39,13.42,13.38,13.42,222000.0
2013-05-20 14:50:00,13.42,13.43,13.41,13.41,504000.0,13.42,13.43,13.41,13.41,504000.0
2013-05-20 14:55:00,13.41,13.41,13.39,13.4,286000.0,13.41,13.41,13.39,13.4,286000.0
2013-05-20 15:00:00,13.41,13.41,13.41,13.41,184000.0,13.41,13.41,13.41,13.41,184000.0
2013-05-20 15:05:00,13.41,13.42,13.4,13.42,222000.0,13.41,13.42,13.4,13.42,222000.0
2013-05-20 15:10:00,13.42,13.44,13.41,13.43,450000.0,13.42,13.44,13.41,13.43,450000.0
2013-05-20 15:15:00,13.44,13.45,13.44,13.44,378000.0,13.44,13.45,13.44,13.44,378000.0
2013-05-20 15:20:00,13.44,13.44,13.41,13.41,258000.0,13.44,13.44,13.41,13.41,258000.0
2013-05-20 15:25:00,13.41,13.42,13.4,13.42,354000.0,13.41,13.42,13.4,13.42,354000.0
2013-05-20 15:30:00,13.42,13.43,13.4,13.41,334000.0,13.42,13.43,13.4,13.41,334000.0
2013-05-20 15:35:00,13.41,13.42,13.39,13.39,346000.0,13.41,13.42,13.39,13.39,346000.0
2013-05-20 15:40:00,13.39,13.42,13.39,13.41,348000.0,13.39,13.42,13.39,13.41,348000.0
2013-05-20 15:45:00,13.41,13.42,13.4,13.41,344000.0,13.41,13.42,13.4,13.41,344000.0
2013-05-20 15:50:00,13.41,13.41,13.37,13.38,1296000.0,13.41,13.41,13.37,13.38,1296000.0
2013-05-20 15:55:00,13.38,13.4,13.38,13.38,1462000.0,13.38,13.4,13.38,13.38,1462000.0
2013-05-21 09:30:00,13.44,13.5,13.38,13.5,1896000.0,13.44,13.5,13.38,13.5,1896000.0
2013-05-21 09:35:00,13.5,13.54,13.48,13.49,1634000.0,13.5,13.54,13.48,13.49,1634000.0
2013-05-21 09:40:00,13.49,13.49,13.44,13.46,548000.0,13.49,13.49,13.44,13.46,548000.0
2013-05-21 09:45:00,13.46,13.5,13.46,13.5,1002000.0,13.46,13.5,13.46,13.5,1002000.0
2013-05-21 09:50:00,13.5,13.52,13.46,13.46,630000.0,13.5,13.52,13.46,13.46,630000.0
2013-05-21 09:55:00,13.46,13.49,13.44,13.46,496000.0,13.46,13.49,13.44,13.46,496000.0
2013-05-21 10:00:00,13.46,13.47,13.43,13.45,550000.0,13.46,13.47,13.43,13.45,550000.0
2013-05-21 10:05:00,13.46,13.46,13.43,13.43,386000.0,13.46,13.46,13.43,13.43,386000.0
2013-05-21 10:10:00,13.43,13.44,13.42,13.43,846000.0,13.43,13.44,13.42,13.43,846000.0
2013-05-21 10:15:00,13.43,13.46,13.42,13.45,598000.0,13.43,13.46,13.42,13.45,598000.0
2013-05-21 10:20:00,13.45,13.45,13.43,13.43,806000.0,13.45,13.45,13.43,13.43,806000.0
2013-05-21 10:25:00,13.43,13.44,13.41,13.43,584000.0,13.43,13.44,13.41,13.43,584000.0
2013-05-21 10:30:00,13.43,13.44,13.4,13.41,470000.0,13.43,13.44,13.4,13.41,470000.0
2013-05-21 10:35:00,13.41,13.44,13.39,13.44,362000.0,13.41,13.44,13.39,13.44,362000.0
2013-05-21 10:40:00,13.44,13.44,13.42,13.43,290000.0,13.44,13.44,13.42,13.43,290000.0
2013-05-21 10:45:00,13.43,13.45,13.4,13.45,486000.0,13.43,13.45,13.4,13.45,486000.0
2013-05-21 10:50:00,13.45,13.46,13.44,13.45,496000.0,13.45,13.46,13.44,13.45,496000.0
2013-05-21 10:55:00,13.45,13.45,13.43,13.45,740000.0,13.45,13.45,13.43,13.45,740000.0
2013-05-21 11:00:00,13.45,13.48,13.44,13.46,388000.0,13.45,13.48,13.44,13.46,388000.0
2013-05-21 11:05:00,13.47,13.49,13.47,13.48,338000.0,13.47,13.49,13.47,13.48,338000.0
2013-05-21 11:10:00,13.48,13.49,13.46,13.48,276000.0,13.48,13.49,13.46,13.48,276000.0
2013-05-21 11:15:00,13.47,13.49,13.47,13.49,230000.0,13.47,13.49,13.47,13.49,230000.0
2013-05-21 11:20:00,13.47,13.48,13.45,13.45,208000.0,13.47,13.48,13.45,13.45,208000.0
2013-05-21 11:25:00,13.45,13.47,13.44,13.47,248000.0,13.45,13.47,13.44,13.47,248000.0
2013-05-21 11:30:00,13.46,13.48,13.45,13.47,454000.0,13.46,13.48,13.45,13.47,454000.0
2013-05-21 11:35:00,13.47,13.48,13.46,13.47,156000.0,13.47,13.48,13.46,13.47,156000.0
2013-05-21 11:40:00,13.47,13.48,13.46,13.46,178000.0,13.47,13.48,13.46,13.46,178000.0
2013-05-21 11:45:00,13.46,13.47,13.45,13.47,154000.0,13.46,13.47,13.45,13.47,154000.0
2013-05-21 11:50:00,13.47,13.49,13.47,13.47,264000.0,13.47,13.49,13.47,13.47,264000.0
2013-05-21 11:55:00,13.47,13.47,13.47,13.47,68000.0,13.47,13.47,13.47,13.47,68000.0
2013-05-21 12:00:00,13.47,13.48,13.47,13.47,160000.0,13.47,13.48,13.47,13.47,160000.0
2013-05-21 12:05:00,13.47,13.49,13.47,13.48,284000.0,13.47,13.49,13.47,13.48,284000.0
2013-05-21 12:10:00,13.49,13.49,13.48,13.49,208000.0,13.49,13.49,13.48,13.49,208000.0
2013-05-21 12:15:00,13.49,13.5,13.49,13.49,186000.0,13.49,13.5,13.49,13.49,186000.0
2013-05-21 12:20:00,13.49,13.5,13.49,13.5,264000.0,13.49,13.5,13.49,13.5,264000.0
2013-05-21 12:25:00,13.5,13.51,13.49,13.5,528000.0,13.5,13.51,13.49,13.5,528000.0
2013-05-21 12:30:00,13.51,13.51,13.49,13.49,142000.0,13.51,13.51,13.49,13.49,142000.0
2013-05-21 12:35:00,13.49,13.49,13.46,13.47,238000.0,13.49,13.49,13.46,13.47,238000.0
2013-05-21 12:40:00,13.47,13.49,13.46,13.48,158000.0,13.47,13.49,13.46,13.48,158000.0
2013-05-21 12:45:00,13.48,13.48,13.46,13.47,96000.0,13.48,13.48,13.46,13.47,96000.0
2013-05-21 12:50:00,13.47,13.47,13.46,13.46,132000.0,13.47,13.47,13.46,13.46,132000.0
2013-05-21 12:55:00,13.46,13.48,13.45,13.48,210000.0,13.46,13.48,13.45,13.48,210000.0
2013-05-21 13:00:00,13.48,13.49,13.47,13.47,162000.0,13.48,13.49,13.47,13.47,162000.0
2013-05-21 13:05:00,13.47,13.51,13.47,13.49,250000.0,13.47,13.51,13.47,13.49,250000.0
2013-05-21 13:10:00,13.49,13.49,13.47,13.47,122000.0,13.49,13.49,13.47,13.47,122000.0
2013-05-21 13:15:00,13.47,13.48,13.47,13.47,116000.0,13.47,13.48,13.47,13.47,116000.0
2013-05-21 13:20:00,13.47,13.48,13.47,13.48,230000.0,13.47,13.48,13.47,13.48,230000.0
2013-05-21 13:25:00,13.48,13.48,13.47,13.47,134000.0,13.48,13.48,13.47,13.47,134000.0
2013-05-21 13:30:00,13.48,13.48,13.47,13.48,78000.0,13.48,13.48,13.47,13.48,78000.0
2013-05-21 13:35:00,13.48,13.48,13.47,13.47,138000.0,13.48,13.48,13.47,13.47,138000.0
2013-05-21 13:40:00,13.48,13.49,13.47,13.47,164000.0,13.48,13.49,13.47,13.47,164000.0
2013-05-21 13:45:00,13.47,13.47,13.45,13.46,156000.0,13.47,13.47,13.45,13.46,156000.0
2013-05-21 13:50:00,13.46,13.48,13.45,13.46,134000.0,13.46,13.48,13.45,13.46,134000.0
2013-05-21 13:55:00,13.47,13.47,13.46,13.47,90000.0,13.47,13.47,13.46,13.47,90000.0
2013-05-21 14:00:00,13.47,13.48,13.47,13.47,126000.0,13.47,13.48,13.47,13.47,126000.0
2013-05-21 14:05:00,13.47,13.49,13.47,13.49,156000.0,13.47,13.49,13.47,13.49,156000.0
2013-05-21 14:10:00,13.49,13.5,13.47,13.48,204000.0,13.49,13.5,13.47,13.48,204000.0
2013-05-21 14:15:00,13.47,13.51,13.47,13.5,1142000.0,13.47,13.51,13.47,13.5,1142000.0
2013-05-21 14:20:00,13.5,13.51,13.49,13.49,386000.0,13.5,13.51,13.49,13.49,386000.0
2013-05-21 14:25:00,13.49,13.5,13.47,13.47,180000.0,13.49,13.5,13.47,13.47,180000.0
2013-05-21 14:30:00,13.47,13.48,13.46,13.48,450000.0,13.47,13.48,13.46,13.48,450000.0
2013-05-21 14:35:00,13.49,13.49,13.47,13.48,156000.0,13.49,13.49,13.47,13.48,156000.0
2013-05-21 14:40:00,13.48,13.49,13.48,13.49,168000.0,13.48,13.49,13.48,13.49,168000.0
2013-05-21 14:45:00,13.49,13.49,13.47,13.48,446000.0,13.49,13.49,13.47,13.48,446000.0
2013-05-21 14:50:00,13.48,13.49,13.47,13.48,278000.0,13.48,13.49,13.47,13.48,278000.0
2013-05-21 14:55:00,13.49,13.49,13.48,13.48,636000.0,13.49,13.49,13.48,13.48,636000.0
2013-05-21 15:00:00,13.48,13.49,13.48,13.48,290000.0,13.48,13.49,13.48,13.48,290000.0
2013-05-21 15:05:00,13.48,13.49,13.47,13.49,270000.0,13.48,13.49,13.47,13.49,270000.0
2013-05-21 15:10:00,13.49,13.5,13.47,13.5,530000.0,13.49,13.5,13.47,13.5,530000.0
2013-05-21 15:15:00,13.49,13.5,13.49,13.49,498000.0,13.49,13.5,13.49,13.49,498000.0
2013-05-21 15:20:00,13.5,13.5,13.49,13.49,160000.0,13.5,13.5,13.49,13.49,160000.0
2013-05-21 15:25:00,13.49,13.49,13.49,13.49,400000.0,13.49,13.49,13.49,13.49,400000.0
2013-05-21 15:30:00,13.49,13.5,13.49,13.5,402000.0,13.49,13.5,13.49,13.5,402000.0
2013-05-21 15:35:00,13.5,13.5,13.49,13.5,294000.0,13.5,13.5,13.49,13.5,294000.0
2013-05-21 15:40:00,13.49,13.5,13.49,13.5,732000.0,13.49,13.5,13.49,13.5,732000.0
2013-05-21 15:45:00,13.49,13.5,13.48,13.48,860000.0,13.49,13.5,13.48,13.48,860000.0
2013-05-21 15:50:00,13.48,13.48,13.45,13.45,1070000.0,13.48,13.48,13.45,13.45,1070000.0
2013-05-21 15:55:00,13.45,13.46,13.44,13.44,1162000.0,13.45,13.46,13.44,13.44,1162000.0
2013-05-22 09:30:00,13.37,13.38,13.27,13.28,4252000.0,13.37,13.38,13.27,13.28,4252000.0
2013-05-22 09:35:00,13.28,13.33,13.26,13.3,1408000.0,13.28,13.33,13.26,13.3,1408000.0
2013-05-22 09:40:00,13.3,13.3,13.27,13.28,768000.0,13.3,13.3,13.27,13.28,768000.0
2013-05-22 09:45:00,13.28,13.33,13.26,13.29,980000.0,13.28,13.33,13.26,13.29,980000.0
2013-05-22 09:50:00,13.29,13.33,13.29,13.3,530000.0,13.29,13.33,13.29,13.3,530000.0
2013-05-22 09:55:00,13.3,13.31,13.26,13.28,884000.0,13.3,13.31,13.26,13.28,884000.0
2013-05-22 10:00:00,13.27,13.32,13.27,13.31,854000.0,13.27,13.32,13.27,13.31,854000.0
2013-05-22 10:05:00,13.31,13.32,13.29,13.29,616000.0,13.31,13.32,13.29,13.29,616000.0
2013-05-22 10:10:00,13.29,13.34,13.29,13.33,888000.0,13.29,13.34,13.29,13.33,888000.0
2013-05-22 10:15:00,13.33,13.35,13.32,13.33,806000.0,13.33,13.35,13.32,13.33,806000.0
2013-05-22 10:20:00,13.33,13.35,13.32,13.33,972000.0,13.33,13.35,13.32,13.33,972000.0
2013-05-22 10:25:00,13.33,13.35,13.32,13.34,570000.0,13.33,13.35,13.32,13.34,570000.0
2013-05-22 10:30:00,13.34,13.35,13.26,13.27,1052000.0,13.34,13.35,13.26,13.27,1052000.0
2013-05-22 10:35:00,13.26,13.27,13.22,13.25,1982000.0,13.26,13.27,13.22,13.25,1982000.0
2013-05-22 10:40:00,13.26,13.27,13.23,13.26,662000.0,13.26,13.27,13.23,13.26,662000.0
2013-05-22 10:45:00,13.25,13.26,13.22,13.24,892000.0,13.25,13.26,13.22,13.24,892000.0
2013-05-22 10:50:00,13.25,13.25,13.23,13.23,406000.0,13.25,13.25,13.23,13.23,406000.0
2013-05-22 10:55:00,13.23,13.26,13.2,13.23,1332000.0,13.23,13.26,13.2,13.23,1332000.0
2013-05-22 11:00:00,13.23,13.27,13.22,13.26,542000.0,13.23,13.27,13.22,13.26,542000.0
2013-05-22 11:05:00,13.27,13.3,13.25,13.28,344000.0,13.27,13.3,13.25,13.28,344000.0
2013-05-22 11:10:00,13.29,13.36,13.28,13.35,1610000.0,13.29,13.36,13.28,13.35,1610000.0
2013-05-22 11:15:00,13.35,13.35,13.3,13.32,520000.0,13.35,13.35,13.3,13.32,520000.0
2013-05-22 11:20:00,13.32,13.33,13.31,13.31,300000.0,13.32,13.33,13.31,13.31,300000.0
2013-05-22 11:25:00,13.31,13.32,13.29,13.32,444000.0,13.31,13.32,13.29,13.32,444000.0
2013-05-22 11:30:00,13.31,13.33,13.3,13.32,694000.0,13.31,13.33,13.3,13.32,694000.0
2013-05-22 11:35:00,13.32,13.33,13.3,13.3,504000.0,13.32,13.33,13.3,13.3,504000.0
2013-05-22 11:40:00,13.3,13.32,13.3,13.31,228000.0,13.3,13.32,13.3,13.31,228000.0
2013-05-22 11:45:00,13.31,13.35,13.31,13.35,660000.0,13.31,13.35,13.31,13.35,660000.0
2013-05-22 11:50:00,13.36,13.36,13.34,13.34,444000.0,13.36,13.36,13.34,13.34,444000.0
2013-05-22 11:55:00,13.34,13.36,13.34,13.35,518000.0,13.34,13.36,13.34,13.35,518000.0
2013-05-22 12:00:00,13.35,13.35,13.32,13.33,284000.0,13.35,13.35,13.32,13.33,284000.0
2013-05-22 12:05:00,13.33,13.34,13.32,13.33,254000.0,13.33,13.34,13.32,13.33,254000.0
2013-05-22 12:10:00,13.32,13.33,13.3,13.33,296000.0,13.32,13.33,13.3,13.33,296000.0
2013-05-22 12:15:00,13.32,13.33,13.32,13.32,172000.0,13.32,13.33,13.32,13.32,172000.0
2013-05-22 12:20:00,13.32,13.34,13.32,13.33,236000.0,13.32,13.34,13.32,13.33,236000.0
2013-05-22 12:25:00,13.33,13.33,13.31,13.32,456000.0,13.33,13.33,13.31,13.32,456000.0
2013-05-22 12:30:00,13.31,13.32,13.31,13.32,280000.0,13.31,13.32,13.31,13.32,280000.0
2013-05-22 12:35:00,13.31,13.33,13.31,13.32,402000.0,13.31,13.33,13.31,13.32,402000.0
2013-05-22 12:40:00,13.32,13.32,13.31,13.31,232000.0,13.32,13.32,13.31,13.31,232000.0
2013-05-22 12:45:00,13.31,13.32,13.3,13.3,330000.0,13.31,13.32,13.3,13.3,330000.0
2013-05-22 12:50:00,13.3,13.31,13.29,13.31,310000.0,13.3,13.31,13.29,13.31,310000.0
2013-05-22 12:55:00,13.32,13.32,13.3,13.32,210000.0,13.32,13.32,13.3,13.32,210000.0
2013-05-22 13:00:00,13.32,13.33,13.3,13.3,282000.0,13.32,13.33,13.3,13.3,282000.0
2013-05-22 13:05:00,13.3,13.31,13.27,13.29,342000.0,13.3,13.31,13.27,13.29,342000.0
2013-05-22 13:10:00,13.29,13.29,13.27,13.28,200000.0,13.29,13.29,13.27,13.28,200000.0
2013-05-22 13:15:00,13.28,13.28,13.26,13.27,478000.0,13.28,13.28,13.26,13.27,478000.0
2013-05-22 13:20:00,13.27,13.28,13.25,13.28,892000.0,13.27,13.28,13.25,13.28,892000.0
2013-05-22 13:25:00,13.27,13.28,13.24,13.24,494000.0,13.27,13.28,13.24,13.24,494000.0
2013-05-22 13:30:00,13.24,13.25,13.22,13.23,600000.0,13.24,13.25,13.22,13.23,600000.0
2013-05-22 13:35:00,13.24,13.26,13.23,13.24,488000.0,13.24,13.26,13.23,13.24,488000.0
2013-05-22 13:40:00,13.24,13.26,13.22,13.22,490000.0,13.24,13.26,13.22,13.22,490000.0
2013-05-22 13:45:00,13.22,13.24,13.2,13.22,1200000.0,13.22,13.24,13.2,13.22,1200000.0
2013-05-22 13:50:00,13.21,13.22,13.17,13.18,1504000.0,13.21,13.22,13.17,13.18,1504000.0
2013-05-22 13:55:00,13.18,13.2,13.17,13.2,388000.0,13.18,13.2,13.17,13.2,388000.0
2013-05-22 14:00:00,13.2,13.22,13.16,13.16,736000.0,13.2,13.22,13.16,13.16,736000.0
2013-05-22 14:05:00,13.17,13.19,13.13,13.15,1174000.0,13.17,13.19,13.13,13.15,1174000.0
2013-05-22 14:10:00,13.16,13.16,13.1,13.12,1014000.0,13.16,13.16,13.1,13.12,1014000.0
2013-05-22 14:15:00,13.12,13.17,13.11,13.16,762000.0,13.12,13.17,13.11,13.16,762000.0
2013-05-22 14:20:00,13.15,13.16,13.13,13.16,924000.0,13.15,13.16,13.13,13.16,924000.0
2013-05-22 14:25:00,13.16,13.16,13.11,13.12,1362000.0,13.16,13.16,13.11,13.12,1362000.0
2013-05-22 14:30:00,13.12,13.13,13.1,13.13,664000.0,13.12,13.13,13.1,13.13,664000.0
2013-05-22 14:35:00,13.13,13.13,13.09,13.09,854000.0,13.13,13.13,13.09,13.09,854000.0
2013-05-22 14:40:00,13.09,13.1,13.06,13.07,858000.0,13.09,13.1,13.06,13.07,858000.0
2013-05-22 14:45:00,13.08,13.11,13.07,13.11,770000.0,13.08,13.11,13.07,13.11,770000.0
2013-05-22 14:50:00,13.11,13.11,13.08,13.09,256000.0,13.11,13.11,13.08,13.09,256000.0
2013-05-22 14:55:00,13.1,13.14,13.1,13.14,626000.0,13.1,13.14,13.1,13.14,626000.0
2013-05-22 15:00:00,13.13,13.14,13.11,13.11,672000.0,13.13,13.14,13.11,13.11,672000.0
2013-05-22 15:05:00,13.12,13.12,13.09,13.12,516000.0,13.12,13.12,13.09,13.12,516000.0
2013-05-22 15:10:00,13.12,13.12,13.09,13.09,580000.0,13.12,13.12,13.09,13.09,580000.0
2013-05-22 15:15:00,13.09,13.09,13.07,13.07,1038000.0,13.09,13.09,13.07,13.07,1038000.0
2013-05-22 15:20:00,13.07,13.08,13.05,13.06,578000.0,13.07,13.08,13.05,13.06,578000.0
2013-05-22 15:25:00,13.06,13.07,13.04,13.05,1082000.0,13.06,13.07,13.04,13.05,1082000.0
2013-05-22 15:30:00,13.04,13.07,13.04,13.06,648000.0,13.04,13.07,13.04,13.06,648000.0
2013-05-22 15:35:00,13.06,13.08,13.05,13.07,676000.0,13.06,13.08,13.05,13.07,676000.0
2013-05-22 15:40:00,13.07,13.1,13.06,13.1,1322000.0,13.07,13.1,13.06,13.1,1322000.0
2013-05-22 15:45:00,13.09,13.1,13.07,13.09,1066000.0,13.09,13.1,13.07,13.09,1066000.0
2013-05-22 15:50:00,13.09,13.14,13.09,13.13,2148000.0,13.09,13.14,13.09,13.13,2148000.0
2013-05-22 15:55:00,13.13,13.16,13.13,13.16,2654000.0,13.13,13.16,13.13,13.16,2654000.0
2013-05-23 09:30:00,13.02,13.14,12.98,13.12,2900000.0,13.02,13.14,12.98,13.12,2900000.0
2013-05-23 09:35:00,13.12,13.14,13.03,13.09,1320000.0,13.12,13.14,13.03,13.09,1320000.0
2013-05-23 09:40:00,13.1,13.13,13.06,13.07,850000.0,13.1,13.13,13.06,13.07,850000.0
2013-05-23 09:45:00,13.07,13.15,13.05,13.11,1482000.0,13.07,13.15,13.05,13.11,1482000.0
2013-05-23 09:50:00,13.12,13.14,13.06,13.07,1120000.0,13.12,13.14,13.06,13.07,1120000.0
2013-05-23 09:55:00,13.07,13.09,13.01,13.03,764000.0,13.07,13.09,13.01,13.03,764000.0
2013-05-23 10:00:00,13.03,13.06,12.99,13.06,1368000.0,13.03,13.06,12.99,13.06,1368000.0
2013-05-23 10:05:00,13.06,13.06,13.03,13.05,1220000.0,13.06,13.06,13.03,13.05,1220000.0
2013-05-23 10:10:00,13.05,13.08,13.04,13.05,1684000.0,13.05,13.08,13.04,13.05,1684000.0
2013-05-23 10:15:00,13.05,13.07,13.04,13.06,386000.0,13.05,13.07,13.04,13.06,386000.0
2013-05-23 10:20:00,13.07,13.09,13.05,13.08,490000.0,13.07,13.09,13.05,13.08,490000.0
2013-05-23 10:25:00,13.08,13.13,13.08,13.1,488000.0,13.08,13.13,13.08,13.1,488000.0
2013-05-23 10:30:00,13.1,13.11,13.09,13.09,558000.0,13.1,13.11,13.09,13.09,558000.0
2013-05-23 10:35:00,13.08,13.1,13.06,13.07,296000.0,13.08,13.1,13.06,13.07,296000.0
2013-05-23 10:40:00,13.08,13.08,13.04,13.05,470000.0,13.08,13.08,13.04,13.05,470000.0
2013-05-23 10:45:00,13.04,13.05,13.02,13.02,794000.0,13.04,13.05,13.02,13.02,794000.0
2013-05-23 10:50:00,13.02,13.07,13.01,13.06,378000.0,13.02,13.07,13.01,13.06,378000.0
2013-05-23 10:55:00,13.06,13.07,13.03,13.03,316000.0,13.06,13.07,13.03,13.03,316000.0
2013-05-23 11:00:00,13.03,13.07,13.03,13.06,186000.0,13.03,13.07,13.03,13.06,186000.0
2013-05-23 11:05:00,13.06,13.08,13.06,13.07,200000.0,13.06,13.08,13.06,13.07,200000.0
2013-05-23 11:10:00,13.07,13.11,13.07,13.09,502000.0,13.07,13.11,13.07,13.09,502000.0
2013-05-23 11:15:00,13.09,13.11,13.08,13.11,406000.0,13.09,13.11,13.08,13.11,406000.0
2013-05-23 11:20:00,13.11,13.16,13.11,13.14,722000.0,13.11,13.16,13.11,13.14,722000.0
2013-05-23 11:25:00,13.14,13.15,13.09,13.1,410000.0,13.14,13.15,13.09,13.1,410000.0
2013-05-23 11:30:00,13.1,13.12,13.1,13.11,328000.0,13.1,13.12,13.1,13.11,328000.0
2013-05-23 11:35:00,13.12,13.12,13.1,13.1,140000.0,13.12,13.12,13.1,13.1,140000.0
2013-05-23 11:40:00,13.1,13.1,13.08,13.09,186000.0,13.1,13.1,13.08,13.09,186000.0
2013-05-23 11:45:00,13.09,13.11,13.09,13.11,58000.0,13.09,13.11,13.09,13.11,58000.0
2013-05-23 11:50:00,13.11,13.12,13.1,13.11,184000.0,13.11,13.12,13.1,13.11,184000.0
2013-05-23 11:55:00,13.11,13.12,13.09,13.11,132000.0,13.11,13.12,13.09,13.11,132000.0
2013-05-23 12:00:00,13.11,13.13,13.1,13.11,218000.0,13.11,13.13,13.1,13.11,218000.0
2013-05-23 12:05:00,13.11,13.14,13.11,13.12,302000.0,13.11,13.14,13.11,13.12,302000.0
2013-05-23 12:10:00,13.12,13.15,13.12,13.12,162000.0,13.12,13.15,13.12,13.12,162000.0
2013-05-23 12:15:00,13.12,13.12,13.11,13.12,224000.0,13.12,13.12,13.11,13.12,224000.0
2013-05-23 12:20:00,13.12,13.14,13.12,13.13,438000.0,13.12,13.14,13.12,13.13,438000.0
2013-05-23 12:25:00,13.12,13.13,13.11,13.12,82000.0,13.12,13.13,13.11,13.12,82000.0
2013-05-23 12:30:00,13.11,13.12,13.08,13.09,482000.0,13.11,13.12,13.08,13.09,482000.0
2013-05-23 12:35:00,13.08,13.1,13.08,13.1,192000.0,13.08,13.1,13.08,13.1,192000.0
2013-05-23 12:40:00,13.1,13.1,13.09,13.1,118000.0,13.1,13.1,13.09,13.1,118000.0
2013-05-23 12:45:00,13.11,13.12,13.1,13.11,94000.0,13.11,13.12,13.1,13.11,94000.0
2013-05-23 12:50:00,13.11,13.12,13.1,13.12,98000.0,13.11,13.12,13.1,13.12,98000.0
2013-05-23 12:55:00,13.12,13.13,13.1,13.1,128000.0,13.12,13.13,13.1,13.1,128000.0
2013-05-23 13:00:00,13.11,13.13,13.1,13.13,296000.0,13.11,13.13,13.1,13.13,296000.0
2013-05-23 13:05:00,13.13,13.13,13.1,13.12,212000.0,13.13,13.13,13.1,13.12,212000.0
2013-05-23 13:10:00,13.12,13.12,13.1,13.11,112000.0,13.12,13.12,13.1,13.11,112000.0
2013-05-23 13:15:00,13.12,13.12,13.1,13.11,82000.0,13.12,13.12,13.1,13.11,82000.0
2013-05-23 13:20:00,13.11,13.12,13.1,13.12,540000.0,13.11,13.12,13.1,13.12,540000.0
2013-05-23 13:25:00,13.11,13.11,13.07,13.07,204000.0,13.11,13.11,13.07,13.07,204000.0
2013-05-23 13:30:00,13.08,13.1,13.08,13.08,314000.0,13.08,13.1,13.08,13.08,314000.0
2013-05-23 13:35:00,13.08,13.1,13.08,13.1,160000.0,13.08,13.1,13.08,13.1,160000.0
2013-05-23 13:40:00,13.1,13.1,13.08,13.1,516000.0,13.1,13.1,13.08,13.1,516000.0
2013-05-23 13:45:00,13.09,13.09,13.06,13.07,302000.0,13.09,13.09,13.06,13.07,302000.0
2013-05-23 13:50:00,13.07,13.08,13.07,13.07,202000.0,13.07,13.08,13.07,13.07,202000.0
2013-05-23 13:55:00,13.07,13.1,13.07,13.1,370000.0,13.07,13.1,13.07,13.1,370000.0
2013-05-23 14:00:00,13.09,13.1,13.08,13.08,288000.0,13.09,13.1,13.08,13.08,288000.0
2013-05-23 14:05:00,13.08,13.12,13.08,13.11,422000.0,13.08,13.12,13.08,13.11,422000.0
2013-05-23 14:10:00,13.11,13.11,13.1,13.11,156000.0,13.11,13.11,13.1,13.11,156000.0
2013-05-23 14:15:00,13.11,13.12,13.1,13.11,248000.0,13.11,13.12,13.1,13.11,248000.0
2013-05-23 14:20:00,13.11,13.12,13.09,13.09,264000.0,13.11,13.12,13.09,13.09,264000.0
2013-05-23 14:25:00,13.1,13.11,13.09,13.1,192000.0,13.1,13.11,13.09,13.1,192000.0
2013-05-23 14:30:00,13.09,13.09,13.07,13.09,164000.0,13.09,13.09,13.07,13.09,164000.0
2013-05-23 14:35:00,13.09,13.1,13.08,13.1,156000.0,13.09,13.1,13.08,13.1,156000.0
2013-05-23 14:40:00,13.1,13.14,13.09,13.13,698000.0,13.1,13.14,13.09,13.13,698000.0
2013-05-23 14:45:00,13.13,13.13,13.09,13.12,392000.0,13.13,13.13,13.09,13.12,392000.0
2013-05-23 14:50:00,13.12,13.13,13.11,13.12,386000.0,13.12,13.13,13.11,13.12,386000.0
2013-05-23 14:55:00,13.12,13.13,13.11,13.12,296000.0,13.12,13.13,13.11,13.12,296000.0
2013-05-23 15:00:00,13.12,13.14,13.11,13.11,348000.0,13.12,13.14,13.11,13.11,348000.0
2013-05-23 15:05:00,13.11,13.11,13.1,13.1,284000.0,13.11,13.11,13.1,13.1,284000.0
2013-05-23 15:10:00,13.1,13.12,13.1,13.11,238000.0,13.1,13.12,13.1,13.11,238000.0
2013-05-23 15:15:00,13.11,13.11,13.07,13.09,392000.0,13.11,13.11,13.07,13.09,392000.0
2013-05-23 15:20:00,13.08,13.1,13.08,13.09,262000.0,13.08,13.1,13.08,13.09,262000.0
2013-05-23 15:25:00,13.09,13.11,13.08,13.1,278000.0,13.09,13.11,13.08,13.1,278000.0
2013-05-23 15:30:00,13.1,13.12,13.09,13.1,276000.0,13.1,13.12,13.09,13.1,276000.0
2013-05-23 15:35:00,13.09,13.1,13.08,13.08,312000.0,13.09,13.1,13.08,13.08,312000.0
2013-05-23 15:40:00,13.08,13.09,13.07,13.07,654000.0,13.08,13.09,13.07,13.07,654000.0
2013-05-23 15:45:00,13.07,13.1,13.07,13.09,506000.0,13.07,13.1,13.07,13.09,506000.0
2013-05-23 15:50:00,13.09,13.11,13.08,13.1,618000.0,13.09,13.11,13.08,13.1,618000.0
2013-05-23 15:55:00,13.1,13.12,13.09,13.09,1948000.0,13.1,13.12,13.09,13.09,1948000.0
2013-05-24 09:30:00,12.99,13.08,12.96,13.03,1462000.0,12.99,13.08,12.96,13.03,1462000.0
2013-05-24 09:35:00,13.04,13.07,13.0,13.0,542000.0,13.04,13.07,13.0,13.0,542000.0
2013-05-24 09:40:00,13.0,13.03,12.99,13.02,464000.0,13.0,13.03,12.99,13.02,464000.0
2013-05-24 09:45:00,13.02,13.02,12.97,12.98,494000.0,13.02,13.02,12.97,12.98,494000.0
2013-05-24 09:50:00,12.98,12.98,12.93,12.98,858000.0,12.98,12.98,12.93,12.98,858000.0
2013-05-24 09:55:00,12.97,12.99,12.96,12.99,752000.0,12.97,12.99,12.96,12.99,752000.0
2013-05-24 10:00:00,12.98,12.99,12.94,12.94,530000.0,12.98,12.99,12.94,12.94,530000.0
2013-05-24 10:05:00,12.94,12.96,12.92,12.95,848000.0,12.94,12.96,12.92,12.95,848000.0
2013-05-24 10:10:00,12.96,12.97,12.93,12.95,346000.0,12.96,12.97,12.93,12.95,346000.0
2013-05-24 10:15:00,12.95,12.96,12.93,12.96,564000.0,12.95,12.96,12.93,12.96,564000.0
2013-05-24 10:20:00,12.96,12.96,12.94,12.95,234000.0,12.96,12.96,12.94,12.95,234000.0
2013-05-24 10:25:00,12.95,12.97,12.94,12.97,420000.0,12.95,12.97,12.94,12.97,420000.0
2013-05-24 10:30:00,12.97,13.01,12.97,13.01,1092000.0,12.97,13.01,12.97,13.01,1092000.0
2013-05-24 10:35:00,13.0,13.02,12.99,13.01,608000.0,13.0,13.02,12.99,13.01,608000.0
2013-05-24 10:40:00,13.01,13.02,13.0,13.0,276000.0,13.01,13.02,13.0,13.0,276000.0
2013-05-24 10:45:00,13.01,13.02,12.99,12.99,168000.0,13.01,13.02,12.99,12.99,168000.0
2013-05-24 10:50:00,12.99,13.01,12.99,13.01,134000.0,12.99,13.01,12.99,13.01,134000.0
2013-05-24 10:55:00,13.01,13.01,12.98,13.01,454000.0,13.01,13.01,12.98,13.01,454000.0
2013-05-24 11:00:00,13.01,13.01,12.99,13.01,462000.0,13.01,13.01,12.99,13.01,462000.0
2013-05-24 11:05:00,13.0,13.03,13.0,13.02,438000.0,13.0,13.03,13.0,13.02,438000.0
2013-05-24 11:10:00,13.02,13.02,13.0,13.01,210000.0,13.02,13.02,13.0,13.01,210000.0
2013-05-24 11:15:00,13.01,13.01,12.99,12.99,200000.0,13.01,13.01,12.99,12.99,200000.0
2013-05-24 11:20:00,13.0,13.0,12.99,13.0,182000.0,13.0,13.0,12.99,13.0,182000.0
2013-05-24 11:25:00,13.01,13.01,12.99,12.99,284000.0,13.01,13.01,12.99,12.99,284000.0
2013-05-24 11:30:00,12.99,13.0,12.98,12.99,270000.0,12.99,13.0,12.98,12.99,270000.0
2013-05-24 11:35:00,12.99,13.0,12.99,13.0,380000.0,12.99,13.0,12.99,13.0,380000.0
2013-05-24 11:40:00,13.0,13.01,13.0,13.01,288000.0,13.0,13.01,13.0,13.01,288000.0
2013-05-24 11:45:00,13.0,13.0,12.98,12.99,250000.0,13.0,13.0,12.98,12.99,250000.0
2013-05-24 11:50:00,12.98,12.99,12.97,12.98,244000.0,12.98,12.99,12.97,12.98,244000.0
2013-05-24 11:55:00,12.98,12.99,12.97,12.97,342000.0,12.98,12.99,12.97,12.97,342000.0
2013-05-24 12:00:00,12.98,12.99,12.97,12.98,300000.0,12.98,12.99,12.97,12.98,300000.0
2013-05-24 12:05:00,12.98,12.98,12.97,12.97,292000.0,12.98,12.98,12.97,12.97,292000.0
2013-05-24 12:10:00,12.97,12.98,12.96,12.96,388000.0,12.97,12.98,12.96,12.96,388000.0
2013-05-24 12:15:00,12.97,12.97,12.96,12.96,370000.0,12.97,12.97,12.96,12.96,370000.0
2013-05-24 12:20:00,12.96,12.97,12.95,12.95,260000.0,12.96,12.97,12.95,12.95,260000.0
2013-05-24 12:25:00,12.95,12.97,12.95,12.97,292000.0,12.95,12.97,12.95,12.97,292000.0
2013-05-24 12:30:00,12.97,12.97,12.95,12.95,454000.0,12.97,12.97,12.95,12.95,454000.0
2013-05-24 12:35:00,12.95,12.95,12.93,12.94,316000.0,12.95,12.95,12.93,12.94,316000.0
2013-05-24 12:40:00,12.94,12.95,12.94,12.94,170000.0,12.94,12.95,12.94,12.94,170000.0
2013-05-24 12:45:00,12.94,12.95,12.94,12.95,168000.0,12.94,12.95,12.94,12.95,168000.0
2013-05-24 12:50:00,12.95,12.96,12.95,12.95,178000.0,12.95,12.96,12.95,12.95,178000.0
2013-05-24 12:55:00,12.95,12.96,12.94,12.95,286000.0,12.95,12.96,12.94,12.95,286000.0
2013-05-24 13:00:00,12.95,12.95,12.94,12.94,400000.0,12.95,12.95,12.94,12.94,400000.0
2013-05-24 13:05:00,12.94,12.96,12.94,12.95,276000.0,12.94,12.96,12.94,12.95,276000.0
2013-05-24 13:10:00,12.96,12.96,12.94,12.94,306000.0,12.96,12.96,12.94,12.94,306000.0
2013-05-24 13:15:00,12.94,12.95,12.94,12.95,386000.0,12.94,12.95,12.94,12.95,386000.0
2013-05-24 13:20:00,12.95,12.96,12.94,12.94,308000.0,12.95,12.96,12.94,12.94,308000.0
2013-05-24 13:25:00,12.95,12.95,12.94,12.95,276000.0,12.95,12.95,12.94,12.95,276000.0
2013-05-24 13:30:00,12.95,12.95,12.95,12.95,418000.0,12.95,12.95,12.95,12.95,418000.0
2013-05-24 13:35:00,12.95,12.95,12.94,12.95,248000.0,12.95,12.95,12.94,12.95,248000.0
2013-05-24 13:40:00,12.95,12.96,12.94,12.96,520000.0,12.95,12.96,12.94,12.96,520000.0
2013-05-24 13:45:00,12.96,12.97,12.96,12.97,184000.0,12.96,12.97,12.96,12.97,184000.0
2013-05-24 13:50:00,12.96,12.98,12.96,12.98,340000.0,12.96,12.98,12.96,12.98,340000.0
2013-05-24 13:55:00,12.98,12.99,12.97,12.99,412000.0,12.98,12.99,12.97,12.99,412000.0
2013-05-24 14:00:00,12.99,12.99,12.97,12.98,180000.0,12.99,12.99,12.97,12.98,180000.0
2013-05-24 14:05:00,12.99,13.01,12.98,13.0,416000.0,12.99,13.01,12.98,13.0,416000.0
2013-05-24 14:10:00,13.0,13.02,13.0,13.02,302000.0,13.0,13.02,13.0,13.02,302000.0
2013-05-24 14:15:00,13.01,13.03,13.01,13.02,134000.0,13.01,13.03,13.01,13.02,134000.0
2013-05-24 14:20:00,13.02,13.02,13.0,13.0,110000.0,13.02,13.02,13.0,13.0,110000.0
2013-05-24 14:25:00,13.0,13.02,13.0,13.01,150000.0,13.0,13.02,13.0,13.01,150000.0
2013-05-24 14:30:00,13.01,13.02,13.0,13.01,218000.0,13.01,13.02,13.0,13.01,218000.0
2013-05-24 14:35:00,13.01,13.01,13.0,13.01,144000.0,13.01,13.01,13.0,13.01,144000.0
2013-05-24 14:40:00,13.01,13.02,13.0,13.01,272000.0,13.01,13.02,13.0,13.01,272000.0
2013-05-24 14:45:00,13.01,13.02,13.01,13.02,192000.0,13.01,13.02,13.01,13.02,192000.0
2013-05-24 14:50:00,13.02,13.04,13.02,13.03,506000.0,13.02,13.04,13.02,13.03,506000.0
2013-05-24 14:55:00,13.03,13.04,13.02,13.04,432000.0,13.03,13.04,13.02,13.04,432000.0
2013-05-24 15:00:00,13.04,13.05,13.03,13.05,840000.0,13.04,13.05,13.03,13.05,840000.0
2013-05-24 15:05:00,13.05,13.06,13.05,13.06,268000.0,13.05,13.06,13.05,13.06,268000.0
2013-05-24 15:10:00,13.06,13.07,13.05,13.06,316000.0,13.06,13.07,13.05,13.06,316000.0
2013-05-24 15:15:00,13.06,13.06,13.03,13.03,298000.0,13.06,13.06,13.03,13.03,298000.0
2013-05-24 15:20:00,13.03,13.04,13.02,13.03,182000.0,13.03,13.04,13.02,13.03,182000.0
2013-05-24 15:25:00,13.03,13.03,13.02,13.03,248000.0,13.03,13.03,13.02,13.03,248000.0
2013-05-24 15:30:00,13.03,13.03,13.02,13.03,316000.0,13.03,13.03,13.02,13.03,316000.0
2013-05-24 15:35:00,13.03,13.05,13.02,13.02,568000.0,13.03,13.05,13.02,13.02,568000.0
2013-05-24 15:40:00,13.03,13.04,13.03,13.04,580000.0,13.03,13.04,13.03,13.04,580000.0
2013-05-24 15:45:00,13.03,13.05,13.03,13.04,644000.0,13.03,13.05,13.03,13.04,644000.0
2013-05-24 15:50:00,13.04,13.06,13.04,13.06,772000.0,13.04,13.06,13.04,13.06,772000.0
2013-05-24 15:55:00,13.06,13.1,13.05,13.09,1470000.0,13.06,13.1,13.05,13.09,1470000.0
2013-05-28 09:30:00,13.31,13.44,13.3,13.42,4442000.0,13.31,13.44,13.3,13.42,4442000.0
2013-05-28 09:35:00,13.43,13.49,13.42,13.46,3674000.0,13.43,13.49,13.42,13.46,3674000.0
2013-05-28 09:40:00,13.46,13.48,13.4,13.44,2534000.0,13.46,13.48,13.4,13.44,2534000.0
2013-05-28 09:45:00,13.45,13.47,13.44,13.46,1668000.0,13.45,13.47,13.44,13.46,1668000.0
2013-05-28 09:50:00,13.47,13.48,13.46,13.47,1506000.0,13.47,13.48,13.46,13.47,1506000.0
2013-05-28 09:55:00,13.47,13.52,13.47,13.51,2904000.0,13.47,13.52,13.47,13.51,2904000.0
2013-05-28 10:00:00,13.51,13.54,13.48,13.53,1760000.0,13.51,13.54,13.48,13.53,1760000.0
2013-05-28 10:05:00,13.52,13.56,13.51,13.53,1478000.0,13.52,13.56,13.51,13.53,1478000.0
2013-05-28 10:10:00,13.53,13.54,13.51,13.51,1250000.0,13.53,13.54,13.51,13.51,1250000.0
2013-05-28 10:15:00,13.52,13.55,13.51,13.52,1140000.0,13.52,13.55,13.51,13.52,1140000.0
2013-05-28 10:20:00,13.53,13.53,13.51,13.53,1150000.0,13.53,13.53,13.51,13.53,1150000.0
2013-05-28 10:25:00,13.53,13.54,13.52,13.52,970000.0,13.53,13.54,13.52,13.52,970000.0
2013-05-28 10:30:00,13.52,13.52,13.51,13.51,656000.0,13.52,13.52,13.51,13.51,656000.0
2013-05-28 10:35:00,13.51,13.51,13.47,13.47,1322000.0,13.51,13.51,13.47,13.47,1322000.0
2013-05-28 10:40:00,13.47,13.48,13.46,13.46,1164000.0,13.47,13.48,13.46,13.46,1164000.0
2013-05-28 10:45:00,13.46,13.49,13.46,13.48,658000.0,13.46,13.49,13.46,13.48,658000.0
2013-05-28 10:50:00,13.48,13.52,13.48,13.52,706000.0,13.48,13.52,13.48,13.52,706000.0
2013-05-28 10:55:00,13.52,13.54,13.5,13.52,682000.0,13.52,13.54,13.5,13.52,682000.0
2013-05-28 11:00:00,13.52,13.52,13.5,13.5,344000.0,13.52,13.52,13.5,13.5,344000.0
2013-05-28 11:05:00,13.5,13.52,13.49,13.51,472000.0,13.5,13.52,13.49,13.51,472000.0
2013-05-28 11:10:00,13.51,13.54,13.5,13.53,390000.0,13.51,13.54,13.5,13.53,390000.0
2013-05-28 11:15:00,13.52,13.54,13.51,13.52,410000.0,13.52,13.54,13.51,13.52,410000.0
2013-05-28 11:20:00,13.52,13.53,13.5,13.52,668000.0,13.52,13.53,13.5,13.52,668000.0
2013-05-28 11:25:00,13.53,13.54,13.51,13.52,320000.0,13.53,13.54,13.51,13.52,320000.0
2013-05-28 11:30:00,13.53,13.53,13.5,13.5,634000.0,13.53,13.53,13.5,13.5,634000.0
2013-05-28 11:35:00,13.49,13.5,13.48,13.49,1158000.0,13.49,13.5,13.48,13.49,1158000.0
2013-05-28 11:40:00,13.49,13.53,13.48,13.52,1354000.0,13.49,13.53,13.48,13.52,1354000.0
2013-05-28 11:45:00,13.52,13.52,13.48,13.49,424000.0,13.52,13.52,13.48,13.49,424000.0
2013-05-28 11:50:00,13.49,13.5,13.49,13.49,208000.0,13.49,13.5,13.49,13.49,208000.0
2013-05-28 11:55:00,13.49,13.49,13.44,13.44,826000.0,13.49,13.49,13.44,13.44,826000.0
2013-05-28 12:00:00,13.44,13.44,13.41,13.44,1114000.0,13.44,13.44,13.41,13.44,1114000.0
2013-05-28 12:05:00,13.44,13.44,13.43,13.44,510000.0,13.44,13.44,13.43,13.44,510000.0
2013-05-28 12:10:00,13.44,13.45,13.43,13.43,448000.0,13.44,13.45,13.43,13.43,448000.0
2013-05-28 12:15:00,13.43,13.44,13.42,13.43,996000.0,13.43,13.44,13.42,13.43,996000.0
2013-05-28 12:20:00,13.43,13.44,13.43,13.44,142000.0,13.43,13.44,13.43,13.44,142000.0
2013-05-28 12:25:00,13.44,13.44,13.42,13.43,150000.0,13.44,13.44,13.42,13.43,150000.0
2013-05-28 12:30:00,13.43,13.45,13.41,13.45,358000.0,13.43,13.45,13.41,13.45,358000.0
2013-05-28 12:35:00,13.44,13.45,13.42,13.44,258000.0,13.44,13.45,13.42,13.44,258000.0
2013-05-28 12:40:00,13.45,13.47,13.45,13.46,344000.0,13.45,13.47,13.45,13.46,344000.0
2013-05-28 12:45:00,13.45,13.47,13.44,13.45,222000.0,13.45,13.47,13.44,13.45,222000.0
2013-05-28 12:50:00,13.45,13.45,13.43,13.44,200000.0,13.45,13.45,13.43,13.44,200000.0
2013-05-28 12:55:00,13.44,13.46,13.44,13.46,354000.0,13.44,13.46,13.44,13.46,354000.0
2013-05-28 13:00:00,13.46,13.48,13.46,13.47,232000.0,13.46,13.48,13.46,13.47,232000.0
2013-05-28 13:05:00,13.47,13.47,13.45,13.45,156000.0,13.47,13.47,13.45,13.45,156000.0
2013-05-28 13:10:00,13.45,13.46,13.44,13.45,124000.0,13.45,13.46,13.44,13.45,124000.0
2013-05-28 13:15:00,13.45,13.45,13.44,13.45,94000.0,13.45,13.45,13.44,13.45,94000.0
2013-05-28 13:20:00,13.44,13.44,13.41,13.43,424000.0,13.44,13.44,13.41,13.43,424000.0
2013-05-28 13:25:00,13.43,13.45,13.42,13.43,398000.0,13.43,13.45,13.42,13.43,398000.0
2013-05-28 13:30:00,13.43,13.44,13.41,13.41,680000.0,13.43,13.44,13.41,13.41,680000.0
2013-05-28 13:35:00,13.42,13.44,13.41,13.41,638000.0,13.42,13.44,13.41,13.41,638000.0
2013-05-28 13:40:00,13.41,13.42,13.4,13.4,506000.0,13.41,13.42,13.4,13.4,506000.0
2013-05-28 13:45:00,13.41,13.42,13.39,13.4,476000.0,13.41,13.42,13.39,13.4,476000.0
2013-05-28 13:50:00,13.41,13.41,13.37,13.37,908000.0,13.41,13.41,13.37,13.37,908000.0
2013-05-28 13:55:00,13.37,13.39,13.35,13.37,1226000.0,13.37,13.39,13.35,13.37,1226000.0
2013-05-28 14:00:00,13.37,13.38,13.34,13.37,794000.0,13.37,13.38,13.34,13.37,794000.0
2013-05-28 14:05:00,13.37,13.38,13.35,13.38,670000.0,13.37,13.38,13.35,13.38,670000.0
2013-05-28 14:10:00,13.38,13.38,13.33,13.35,1016000.0,13.38,13.38,13.33,13.35,1016000.0
2013-05-28 14:15:00,13.35,13.38,13.34,13.38,258000.0,13.35,13.38,13.34,13.38,258000.0
2013-05-28 14:20:00,13.38,13.38,13.37,13.38,384000.0,13.38,13.38,13.37,13.38,384000.0
2013-05-28 14:25:00,13.38,13.38,13.35,13.36,298000.0,13.38,13.38,13.35,13.36,298000.0
2013-05-28 14:30:00,13.35,13.36,13.34,13.34,424000.0,13.35,13.36,13.34,13.34,424000.0
2013-05-28 14:35:00,13.34,13.35,13.33,13.34,538000.0,13.34,13.35,13.33,13.34,538000.0
2013-05-28 14:40:00,13.34,13.36,13.34,13.35,238000.0,13.34,13.36,13.34,13.35,238000.0
2013-05-28 14:45:00,13.35,13.37,13.34,13.35,588000.0,13.35,13.37,13.34,13.35,588000.0
2013-05-28 14:50:00,13.36,13.41,13.36,13.39,694000.0,13.36,13.41,13.36,13.39,694000.0
2013-05-28 14:55:00,13.38,13.41,13.38,13.4,348000.0,13.38,13.41,13.38,13.4,348000.0
2013-05-28 15:00:00,13.4,13.4,13.36,13.38,248000.0,13.4,13.4,13.36,13.38,248000.0
2013-05-28 15:05:00,13.39,13.42,13.39,13.39,376000.0,13.39,13.42,13.39,13.39,376000.0
2013-05-28 15:10:00,13.39,13.4,13.37,13.4,488000.0,13.39,13.4,13.37,13.4,488000.0
2013-05-28 15:15:00,13.39,13.4,13.38,13.4,216000.0,13.39,13.4,13.38,13.4,216000.0
2013-05-28 15:20:00,13.39,13.4,13.37,13.4,374000.0,13.39,13.4,13.37,13.4,374000.0
2013-05-28 15:25:00,13.39,13.39,13.36,13.36,442000.0,13.39,13.39,13.36,13.36,442000.0
2013-05-28 15:30:00,13.37,13.42,13.37,13.41,872000.0,13.37,13.42,13.37,13.41,872000.0
2013-05-28 15:35:00,13.41,13.42,13.41,13.41,380000.0,13.41,13.42,13.41,13.41,380000.0
2013-05-28 15:40:00,13.4,13.42,13.4,13.4,380000.0,13.4,13.42,13.4,13.4,380000.0
2013-05-28 15:45:00,13.4,13.4,13.38,13.4,568000.0,13.4,13.4,13.38,13.4,568000.0
2013-05-28 15:50:00,13.4,13.4,13.38,13.38,1306000.0,13.4,13.4,13.38,13.38,1306000.0
2013-05-28 15:55:00,13.38,13.39,13.36,13.36,2600000.0,13.38,13.39,13.36,13.36,2600000.0
2013-05-29 09:30:00,13.27,13.34,13.26,13.34,1512000.0,13.27,13.34,13.26,13.34,1512000.0
2013-05-29 09:35:00,13.34,13.41,13.33,13.39,2052000.0,13.34,13.41,13.33,13.39,2052000.0
2013-05-29 09:40:00,13.38,13.38,13.28,13.28,1106000.0,13.38,13.38,13.28,13.28,1106000.0
2013-05-29 09:45:00,13.29,13.38,13.29,13.37,820000.0,13.29,13.38,13.29,13.37,820000.0
2013-05-29 09:50:00,13.38,13.41,13.36,13.41,3484000.0,13.38,13.41,13.36,13.41,3484000.0
2013-05-29 09:55:00,13.41,13.41,13.34,13.36,1398000.0,13.41,13.41,13.34,13.36,1398000.0
2013-05-29 10:00:00,13.36,13.41,13.34,13.4,604000.0,13.36,13.41,13.34,13.4,604000.0
2013-05-29 10:05:00,13.4,13.4,13.33,13.36,330000.0,13.4,13.4,13.33,13.36,330000.0
2013-05-29 10:10:00,13.35,13.38,13.33,13.35,338000.0,13.35,13.38,13.33,13.35,338000.0
2013-05-29 10:15:00,13.33,13.37,13.32,13.36,470000.0,13.33,13.37,13.32,13.36,470000.0
2013-05-29 10:20:00,13.36,13.37,13.3,13.31,522000.0,13.36,13.37,13.3,13.31,522000.0
2013-05-29 10:25:00,13.31,13.34,13.29,13.32,546000.0,13.31,13.34,13.29,13.32,546000.0
2013-05-29 10:30:00,13.32,13.32,13.29,13.31,290000.0,13.32,13.32,13.29,13.31,290000.0
2013-05-29 10:35:00,13.31,13.32,13.28,13.28,358000.0,13.31,13.32,13.28,13.28,358000.0
2013-05-29 10:40:00,13.28,13.3,13.28,13.3,458000.0,13.28,13.3,13.28,13.3,458000.0
2013-05-29 10:45:00,13.29,13.31,13.29,13.31,454000.0,13.29,13.31,13.29,13.31,454000.0
2013-05-29 10:50:00,13.31,13.32,13.29,13.31,656000.0,13.31,13.32,13.29,13.31,656000.0
2013-05-29 10:55:00,13.31,13.32,13.28,13.28,340000.0,13.31,13.32,13.28,13.28,340000.0
2013-05-29 11:00:00,13.28,13.29,13.28,13.29,232000.0,13.28,13.29,13.28,13.29,232000.0
2013-05-29 11:05:00,13.28,13.29,13.26,13.29,340000.0,13.28,13.29,13.26,13.29,340000.0
2013-05-29 11:10:00,13.29,13.31,13.29,13.31,314000.0,13.29,13.31,13.29,13.31,314000.0
2013-05-29 11:15:00,13.31,13.31,13.28,13.29,348000.0,13.31,13.31,13.28,13.29,348000.0
2013-05-29 11:20:00,13.3,13.31,13.29,13.31,204000.0,13.3,13.31,13.29,13.31,204000.0
2013-05-29 11:25:00,13.31,13.33,13.31,13.31,888000.0,13.31,13.33,13.31,13.31,888000.0
2013-05-29 11:30:00,13.31,13.34,13.31,13.32,372000.0,13.31,13.34,13.31,13.32,372000.0
2013-05-29 11:35:00,13.32,13.33,13.31,13.32,832000.0,13.32,13.33,13.31,13.32,832000.0
2013-05-29 11:40:00,13.32,13.33,13.29,13.3,298000.0,13.32,13.33,13.29,13.3,298000.0
2013-05-29 11:45:00,13.3,13.32,13.29,13.31,284000.0,13.3,13.32,13.29,13.31,284000.0
2013-05-29 11:50:00,13.31,13.32,13.31,13.32,216000.0,13.31,13.32,13.31,13.32,216000.0
2013-05-29 11:55:00,13.32,13.32,13.31,13.32,156000.0,13.32,13.32,13.31,13.32,156000.0
2013-05-29 12:00:00,13.32,13.34,13.32,13.33,264000.0,13.32,13.34,13.32,13.33,264000.0
2013-05-29 12:05:00,13.33,13.33,13.3,13.31,178000.0,13.33,13.33,13.3,13.31,178000.0
2013-05-29 12:10:00,13.31,13.31,13.3,13.3,144000.0,13.31,13.31,13.3,13.3,144000.0
2013-05-29 12:15:00,13.31,13.33,13.3,13.33,118000.0,13.31,13.33,13.3,13.33,118000.0
2013-05-29 12:20:00,13.33,13.33,13.31,13.31,66000.0,13.33,13.33,13.31,13.31,66000.0
2013-05-29 12:25:00,13.31,13.31,13.29,13.31,202000.0,13.31,13.31,13.29,13.31,202000.0
2013-05-29 12:30:00,13.31,13.31,13.29,13.29,144000.0,13.31,13.31,13.29,13.29,144000.0
2013-05-29 12:35:00,13.29,13.3,13.28,13.29,138000.0,13.29,13.3,13.28,13.29,138000.0
2013-05-29 12:40:00,13.29,13.3,13.29,13.3,114000.0,13.29,13.3,13.29,13.3,114000.0
2013-05-29 12:45:00,13.3,13.3,13.29,13.29,212000.0,13.3,13.3,13.29,13.29,212000.0
2013-05-29 12:50:00,13.29,13.29,13.27,13.27,322000.0,13.29,13.29,13.27,13.27,322000.0
2013-05-29 12:55:00,13.27,13.28,13.27,13.27,130000.0,13.27,13.28,13.27,13.27,130000.0
2013-05-29 13:00:00,13.27,13.29,13.26,13.28,114000.0,13.27,13.29,13.26,13.28,114000.0
2013-05-29 13:05:00,13.28,13.29,13.27,13.28,158000.0,13.28,13.29,13.27,13.28,158000.0
2013-05-29 13:10:00,13.28,13.28,13.24,13.26,1288000.0,13.28,13.28,13.24,13.26,1288000.0
2013-05-29 13:15:00,13.26,13.27,13.26,13.27,160000.0,13.26,13.27,13.26,13.27,160000.0
2013-05-29 13:20:00,13.27,13.28,13.25,13.26,144000.0,13.27,13.28,13.25,13.26,144000.0
2013-05-29 13:25:00,13.27,13.28,13.27,13.28,194000.0,13.27,13.28,13.27,13.28,194000.0
2013-05-29 13:30:00,13.28,13.28,13.27,13.28,186000.0,13.28,13.28,13.27,13.28,186000.0
2013-05-29 13:35:00,13.28,13.3,13.27,13.3,210000.0,13.28,13.3,13.27,13.3,210000.0
2013-05-29 13:40:00,13.3,13.32,13.3,13.31,186000.0,13.3,13.32,13.3,13.31,186000.0
2013-05-29 13:45:00,13.31,13.32,13.29,13.31,240000.0,13.31,13.32,13.29,13.31,240000.0
2013-05-29 13:50:00,13.31,13.31,13.3,13.3,116000.0,13.31,13.31,13.3,13.3,116000.0
2013-05-29 13:55:00,13.3,13.33,13.3,13.33,300000.0,13.3,13.33,13.3,13.33,300000.0
2013-05-29 14:00:00,13.33,13.33,13.31,13.32,130000.0,13.33,13.33,13.31,13.32,130000.0
2013-05-29 14:05:00,13.32,13.35,13.31,13.35,254000.0,13.32,13.35,13.31,13.35,254000.0
2013-05-29 14:10:00,13.34,13.36,13.34,13.36,252000.0,13.34,13.36,13.34,13.36,252000.0
2013-05-29 14:15:00,13.36,13.37,13.34,13.34,158000.0,13.36,13.37,13.34,13.34,158000.0
2013-05-29 14:20:00,13.35,13.36,13.34,13.35,128000.0,13.35,13.36,13.34,13.35,128000.0
2013-05-29 14:25:00,13.35,13.35,13.33,13.34,310000.0,13.35,13.35,13.33,13.34,310000.0
2013-05-29 14:30:00,13.33,13.34,13.33,13.33,212000.0,13.33,13.34,13.33,13.33,212000.0
2013-05-29 14:35:00,13.34,13.34,13.32,13.34,276000.0,13.34,13.34,13.32,13.34,276000.0
2013-05-29 14:40:00,13.34,13.36,13.33,13.36,130000.0,13.34,13.36,13.33,13.36,130000.0
2013-05-29 14:45:00,13.36,13.36,13.33,13.34,148000.0,13.36,13.36,13.33,13.34,148000.0
2013-05-29 14:50:00,13.33,13.35,13.32,13.35,158000.0,13.33,13.35,13.32,13.35,158000.0
2013-05-29 14:55:00,13.35,13.36,13.32,13.32,204000.0,13.35,13.36,13.32,13.32,204000.0
2013-05-29 15:00:00,13.32,13.33,13.3,13.33,276000.0,13.32,13.33,13.3,13.33,276000.0
2013-05-29 15:05:00,13.33,13.33,13.31,13.31,190000.0,13.33,13.33,13.31,13.31,190000.0
2013-05-29 15:10:00,13.31,13.33,13.3,13.31,236000.0,13.31,13.33,13.3,13.31,236000.0
2013-05-29 15:15:00,13.32,13.32,13.29,13.3,208000.0,13.32,13.32,13.29,13.3,208000.0
2013-05-29 15:20:00,13.3,13.32,13.29,13.32,220000.0,13.3,13.32,13.29,13.32,220000.0
2013-05-29 15:25:00,13.31,13.32,13.3,13.31,242000.0,13.31,13.32,13.3,13.31,242000.0
2013-05-29 15:30:00,13.31,13.32,13.3,13.32,224000.0,13.31,13.32,13.3,13.32,224000.0
2013-05-29 15:35:00,13.32,13.32,13.3,13.31,286000.0,13.32,13.32,13.3,13.31,286000.0
2013-05-29 15:40:00,13.31,13.32,13.29,13.29,284000.0,13.31,13.32,13.29,13.29,284000.0
2013-05-29 15:45:00,13.28,13.31,13.28,13.3,438000.0,13.28,13.31,13.28,13.3,438000.0
2013-05-29 15:50:00,13.3,13.3,13.26,13.27,1234000.0,13.3,13.3,13.26,13.27,1234000.0
2013-05-29 15:55:00,13.27,13.3,13.26,13.28,2028000.0,13.27,13.3,13.26,13.28,2028000.0
2013-05-30 09:30:00,13.29,13.34,13.28,13.33,1774000.0,13.29,13.34,13.28,13.33,1774000.0
2013-05-30 09:35:00,13.33,13.37,13.32,13.34,1060000.0,13.33,13.37,13.32,13.34,1060000.0
2013-05-30 09:40:00,13.35,13.36,13.33,13.35,1594000.0,13.35,13.36,13.33,13.35,1594000.0
2013-05-30 09:45:00,13.36,13.42,13.35,13.41,1002000.0,13.36,13.42,13.35,13.41,1002000.0
2013-05-30 09:50:00,13.41,13.43,13.4,13.4,766000.0,13.41,13.43,13.4,13.4,766000.0
2013-05-30 09:55:00,13.4,13.42,13.4,13.41,504000.0,13.4,13.42,13.4,13.41,504000.0
2013-05-30 10:00:00,13.41,13.42,13.37,13.38,430000.0,13.41,13.42,13.37,13.38,430000.0
2013-05-30 10:05:00,13.37,13.38,13.35,13.36,616000.0,13.37,13.38,13.35,13.36,616000.0
2013-05-30 10:10:00,13.36,13.39,13.36,13.37,416000.0,13.36,13.39,13.36,13.37,416000.0
2013-05-30 10:15:00,13.38,13.38,13.34,13.34,378000.0,13.38,13.38,13.34,13.34,378000.0
2013-05-30 10:20:00,13.34,13.35,13.33,13.33,640000.0,13.34,13.35,13.33,13.33,640000.0
2013-05-30 10:25:00,13.33,13.35,13.33,13.33,502000.0,13.33,13.35,13.33,13.33,502000.0
2013-05-30 10:30:00,13.34,13.35,13.33,13.33,280000.0,13.34,13.35,13.33,13.33,280000.0
2013-05-30 10:35:00,13.34,13.35,13.33,13.35,358000.0,13.34,13.35,13.33,13.35,358000.0
2013-05-30 10:40:00,13.35,13.37,13.34,13.36,324000.0,13.35,13.37,13.34,13.36,324000.0
2013-05-30 10:45:00,13.37,13.37,13.35,13.36,278000.0,13.37,13.37,13.35,13.36,278000.0
2013-05-30 10:50:00,13.36,13.37,13.35,13.36,506000.0,13.36,13.37,13.35,13.36,506000.0
2013-05-30 10:55:00,13.36,13.39,13.36,13.38,384000.0,13.36,13.39,13.36,13.38,384000.0
2013-05-30 11:00:00,13.38,13.39,13.38,13.39,136000.0,13.38,13.39,13.38,13.39,136000.0
2013-05-30 11:05:00,13.4,13.4,13.38,13.39,180000.0,13.4,13.4,13.38,13.39,180000.0
2013-05-30 11:10:00,13.39,13.4,13.39,13.4,200000.0,13.39,13.4,13.39,13.4,200000.0
2013-05-30 11:15:00,13.4,13.4,13.38,13.38,422000.0,13.4,13.4,13.38,13.38,422000.0
2013-05-30 11:20:00,13.38,13.39,13.37,13.38,292000.0,13.38,13.39,13.37,13.38,292000.0
2013-05-30 11:25:00,13.39,13.39,13.38,13.39,244000.0,13.39,13.39,13.38,13.39,244000.0
2013-05-30 11:30:00,13.4,13.4,13.37,13.37,282000.0,13.4,13.4,13.37,13.37,282000.0
2013-05-30 11:35:00,13.37,13.37,13.35,13.36,634000.0,13.37,13.37,13.35,13.36,634000.0
2013-05-30 11:40:00,13.36,13.36,13.34,13.35,584000.0,13.36,13.36,13.34,13.35,584000.0
2013-05-30 11:45:00,13.35,13.35,13.35,13.35,366000.0,13.35,13.35,13.35,13.35,366000.0
2013-05-30 11:50:00,13.35,13.37,13.35,13.37,142000.0,13.35,13.37,13.35,13.37,142000.0
2013-05-30 11:55:00,13.38,13.4,13.37,13.4,594000.0,13.38,13.4,13.37,13.4,594000.0
2013-05-30 12:00:00,13.4,13.42,13.4,13.41,384000.0,13.4,13.42,13.4,13.41,384000.0
2013-05-30 12:05:00,13.41,13.41,13.39,13.39,268000.0,13.41,13.41,13.39,13.39,268000.0
2013-05-30 12:10:00,13.39,13.39,13.38,13.38,174000.0,13.39,13.39,13.38,13.38,174000.0
2013-05-30 12:15:00,13.37,13.38,13.37,13.38,222000.0,13.37,13.38,13.37,13.38,222000.0
2013-05-30 12:20:00,13.38,13.38,13.36,13.37,80000.0,13.38,13.38,13.36,13.37,80000.0
2013-05-30 12:25:00,13.37,13.38,13.37,13.37,254000.0,13.37,13.38,13.37,13.37,254000.0
2013-05-30 12:30:00,13.37,13.37,13.37,13.37,80000.0,13.37,13.37,13.37,13.37,80000.0
2013-05-30 12:35:00,13.37,13.38,13.36,13.36,136000.0,13.37,13.38,13.36,13.36,136000.0
2013-05-30 12:40:00,13.37,13.37,13.36,13.36,104000.0,13.37,13.37,13.36,13.36,104000.0
2013-05-30 12:45:00,13.36,13.38,13.36,13.38,166000.0,13.36,13.38,13.36,13.38,166000.0
2013-05-30 12:50:00,13.37,13.37,13.35,13.37,96000.0,13.37,13.37,13.35,13.37,96000.0
2013-05-30 12:55:00,13.37,13.37,13.35,13.36,250000.0,13.37,13.37,13.35,13.36,250000.0
2013-05-30 13:00:00,13.36,13.37,13.36,13.37,40000.0,13.36,13.37,13.36,13.37,40000.0
2013-05-30 13:05:00,13.37,13.37,13.36,13.37,188000.0,13.37,13.37,13.36,13.37,188000.0
2013-05-30 13:10:00,13.37,13.37,13.36,13.36,130000.0,13.37,13.37,13.36,13.36,130000.0
2013-05-30 13:15:00,13.37,13.38,13.37,13.37,138000.0,13.37,13.38,13.37,13.37,138000.0
2013-05-30 13:20:00,13.37,13.38,13.37,13.37,90000.0,13.37,13.38,13.37,13.37,90000.0
2013-05-30 13:25:00,13.37,13.38,13.37,13.37,128000.0,13.37,13.38,13.37,13.37,128000.0
2013-05-30 13:30:00,13.38,13.38,13.37,13.37,150000.0,13.38,13.38,13.37,13.37,150000.0
2013-05-30 13:35:00,13.37,13.39,13.37,13.38,478000.0,13.37,13.39,13.37,13.38,478000.0
2013-05-30 13:40:00,13.38,13.4,13.38,13.39,260000.0,13.38,13.4,13.38,13.39,260000.0
2013-05-30 13:45:00,13.39,13.39,13.38,13.38,90000.0,13.39,13.39,13.38,13.38,90000.0
2013-05-30 13:50:00,13.38,13.39,13.38,13.38,196000.0,13.38,13.39,13.38,13.38,196000.0
2013-05-30 13:55:00,13.38,13.39,13.38,13.38,130000.0,13.38,13.39,13.38,13.38,130000.0
2013-05-30 14:00:00,13.39,13.39,13.38,13.39,244000.0,13.39,13.39,13.38,13.39,244000.0
2013-05-30 14:05:00,13.38,13.39,13.38,13.39,148000.0,13.38,13.39,13.38,13.39,148000.0
2013-05-30 14:10:00,13.39,13.39,13.38,13.38,242000.0,13.39,13.39,13.38,13.38,242000.0
2013-05-30 14:15:00,13.38,13.39,13.38,13.39,220000.0,13.38,13.39,13.38,13.39,220000.0
2013-05-30 14:20:00,13.39,13.4,13.38,13.4,240000.0,13.39,13.4,13.38,13.4,240000.0
2013-05-30 14:25:00,13.39,13.4,13.39,13.4,240000.0,13.39,13.4,13.39,13.4,240000.0
2013-05-30 14:30:00,13.4,13.4,13.39,13.39,46000.0,13.4,13.4,13.39,13.39,46000.0
2013-05-30 14:35:00,13.38,13.39,13.38,13.39,158000.0,13.38,13.39,13.38,13.39,158000.0
2013-05-30 14:40:00,13.39,13.39,13.38,13.38,120000.0,13.39,13.39,13.38,13.38,120000.0
2013-05-30 14:45:00,13.38,13.41,13.38,13.4,312000.0,13.38,13.41,13.38,13.4,312000.0
2013-05-30 14:50:00,13.4,13.41,13.4,13.4,174000.0,13.4,13.41,13.4,13.4,174000.0
2013-05-30 14:55:00,13.41,13.41,13.4,13.41,182000.0,13.41,13.41,13.4,13.41,182000.0
2013-05-30 15:00:00,13.41,13.41,13.39,13.4,118000.0,13.41,13.41,13.39,13.4,118000.0
2013-05-30 15:05:00,13.4,13.4,13.39,13.4,206000.0,13.4,13.4,13.39,13.4,206000.0
2013-05-30 15:10:00,13.4,13.4,13.39,13.39,176000.0,13.4,13.4,13.39,13.39,176000.0
2013-05-30 15:15:00,13.39,13.4,13.39,13.39,188000.0,13.39,13.4,13.39,13.39,188000.0
2013-05-30 15:20:00,13.39,13.4,13.38,13.39,196000.0,13.39,13.4,13.38,13.39,196000.0
2013-05-30 15:25:00,13.39,13.39,13.37,13.37,296000.0,13.39,13.39,13.37,13.37,296000.0
2013-05-30 15:30:00,13.37,13.38,13.35,13.35,396000.0,13.37,13.38,13.35,13.35,396000.0
2013-05-30 15:35:00,13.35,13.37,13.35,13.36,554000.0,13.35,13.37,13.35,13.36,554000.0
2013-05-30 15:40:00,13.36,13.37,13.36,13.37,432000.0,13.36,13.37,13.36,13.37,432000.0
2013-05-30 15:45:00,13.37,13.39,13.37,13.38,1262000.0,13.37,13.39,13.37,13.38,1262000.0
2013-05-30 15:50:00,13.38,13.38,13.35,13.35,1040000.0,13.38,13.38,13.35,13.35,1040000.0
2013-05-30 15:55:00,13.36,13.37,13.34,13.34,2028000.0,13.36,13.37,13.34,13.34,2028000.0
2013-05-31 09:30:00,13.3,13.44,13.3,13.43,2272000.0,13.3,13.44,13.3,13.43,2272000.0
2013-05-31 09:35:00,13.43,13.53,13.4,13.49,2744000.0,13.43,13.53,13.4,13.49,2744000.0
2013-05-31 09:40:00,13.49,13.52,13.47,13.48,898000.0,13.49,13.52,13.47,13.48,898000.0
2013-05-31 09:45:00,13.47,13.5,13.46,13.49,1370000.0,13.47,13.5,13.46,13.49,1370000.0
2013-05-31 09:50:00,13.48,13.49,13.47,13.48,566000.0,13.48,13.49,13.47,13.48,566000.0
2013-05-31 09:55:00,13.48,13.5,13.46,13.5,1640000.0,13.48,13.5,13.46,13.5,1640000.0
2013-05-31 10:00:00,13.5,13.54,13.49,13.52,1418000.0,13.5,13.54,13.49,13.52,1418000.0
2013-05-31 10:05:00,13.52,13.54,13.51,13.52,1162000.0,13.52,13.54,13.51,13.52,1162000.0
2013-05-31 10:10:00,13.52,13.52,13.5,13.51,680000.0,13.52,13.52,13.5,13.51,680000.0
2013-05-31 10:15:00,13.51,13.51,13.48,13.51,486000.0,13.51,13.51,13.48,13.51,486000.0
2013-05-31 10:20:00,13.51,13.51,13.46,13.48,706000.0,13.51,13.51,13.46,13.48,706000.0
2013-05-31 10:25:00,13.48,13.49,13.47,13.48,222000.0,13.48,13.49,13.47,13.48,222000.0
2013-05-31 10:30:00,13.48,13.51,13.47,13.49,520000.0,13.48,13.51,13.47,13.49,520000.0
2013-05-31 10:35:00,13.49,13.5,13.48,13.5,316000.0,13.49,13.5,13.48,13.5,316000.0
2013-05-31 10:40:00,13.5,13.5,13.48,13.48,304000.0,13.5,13.5,13.48,13.48,304000.0
2013-05-31 10:45:00,13.48,13.5,13.48,13.49,852000.0,13.48,13.5,13.48,13.49,852000.0
2013-05-31 10:50:00,13.49,13.5,13.48,13.49,268000.0,13.49,13.5,13.48,13.49,268000.0
2013-05-31 10:55:00,13.49,13.49,13.48,13.49,250000.0,13.49,13.49,13.48,13.49,250000.0
2013-05-31 11:00:00,13.49,13.5,13.48,13.5,452000.0,13.49,13.5,13.48,13.5,452000.0
2013-05-31 11:05:00,13.5,13.53,13.49,13.53,818000.0,13.5,13.53,13.49,13.53,818000.0
2013-05-31 11:10:00,13.53,13.54,13.51,13.51,1346000.0,13.53,13.54,13.51,13.51,1346000.0
2013-05-31 11:15:00,13.52,13.56,13.51,13.56,1592000.0,13.52,13.56,13.51,13.56,1592000.0
2013-05-31 11:20:00,13.56,13.57,13.56,13.57,786000.0,13.56,13.57,13.56,13.57,786000.0
2013-05-31 11:25:00,13.57,13.57,13.54,13.56,1230000.0,13.57,13.57,13.54,13.56,1230000.0
2013-05-31 11:30:00,13.56,13.6,13.56,13.58,1110000.0,13.56,13.6,13.56,13.58,1110000.0
2013-05-31 11:35:00,13.58,13.59,13.56,13.58,630000.0,13.58,13.59,13.56,13.58,630000.0
2013-05-31 11:40:00,13.58,13.58,13.55,13.56,750000.0,13.58,13.58,13.55,13.56,750000.0
2013-05-31 11:45:00,13.56,13.58,13.56,13.57,436000.0,13.56,13.58,13.56,13.57,436000.0
2013-05-31 11:50:00,13.57,13.58,13.57,13.57,288000.0,13.57,13.58,13.57,13.57,288000.0
2013-05-31 11:55:00,13.58,13.58,13.57,13.57,316000.0,13.58,13.58,13.57,13.57,316000.0
2013-05-31 12:00:00,13.57,13.57,13.55,13.56,426000.0,13.57,13.57,13.55,13.56,426000.0
2013-05-31 12:05:00,13.56,13.56,13.54,13.54,440000.0,13.56,13.56,13.54,13.54,440000.0
2013-05-31 12:10:00,13.54,13.55,13.53,13.53,536000.0,13.54,13.55,13.53,13.53,536000.0
2013-05-31 12:15:00,13.53,13.53,13.51,13.53,340000.0,13.53,13.53,13.51,13.53,340000.0
2013-05-31 12:20:00,13.54,13.54,13.52,13.53,278000.0,13.54,13.54,13.52,13.53,278000.0
2013-05-31 12:25:00,13.53,13.55,13.53,13.55,360000.0,13.53,13.55,13.53,13.55,360000.0
2013-05-31 12:30:00,13.55,13.55,13.53,13.55,228000.0,13.55,13.55,13.53,13.55,228000.0
2013-05-31 12:35:00,13.54,13.55,13.54,13.54,162000.0,13.54,13.55,13.54,13.54,162000.0
2013-05-31 12:40:00,13.54,13.56,13.54,13.55,300000.0,13.54,13.56,13.54,13.55,300000.0
2013-05-31 12:45:00,13.55,13.55,13.54,13.55,232000.0,13.55,13.55,13.54,13.55,232000.0
2013-05-31 12:50:00,13.55,13.55,13.54,13.54,204000.0,13.55,13.55,13.54,13.54,204000.0
2013-05-31 12:55:00,13.54,13.55,13.54,13.54,172000.0,13.54,13.55,13.54,13.54,172000.0
2013-05-31 13:00:00,13.54,13.56,13.54,13.56,314000.0,13.54,13.56,13.54,13.56,314000.0
2013-05-31 13:05:00,13.57,13.58,13.56,13.58,316000.0,13.57,13.58,13.56,13.58,316000.0
2013-05-31 13:10:00,13.58,13.59,13.58,13.58,368000.0,13.58,13.59,13.58,13.58,368000.0
2013-05-31 13:15:00,13.58,13.59,13.58,13.58,274000.0,13.58,13.59,13.58,13.58,274000.0
2013-05-31 13:20:00,13.58,13.59,13.58,13.58,428000.0,13.58,13.59,13.58,13.58,428000.0
2013-05-31 13:25:00,13.58,13.6,13.58,13.59,302000.0,13.58,13.6,13.58,13.59,302000.0
2013-05-31 13:30:00,13.59,13.59,13.58,13.58,468000.0,13.59,13.59,13.58,13.58,468000.0
2013-05-31 13:35:00,13.58,13.58,13.57,13.58,448000.0,13.58,13.58,13.57,13.58,448000.0
2013-05-31 13:40:00,13.57,13.58,13.57,13.57,262000.0,13.57,13.58,13.57,13.57,262000.0
2013-05-31 13:45:00,13.57,13.58,13.57,13.58,266000.0,13.57,13.58,13.57,13.58,266000.0
2013-05-31 13:50:00,13.58,13.58,13.58,13.58,194000.0,13.58,13.58,13.58,13.58,194000.0
2013-05-31 13:55:00,13.58,13.59,13.58,13.58,310000.0,13.58,13.59,13.58,13.58,310000.0
2013-05-31 14:00:00,13.58,13.58,13.56,13.57,340000.0,13.58,13.58,13.56,13.57,340000.0
2013-05-31 14:05:00,13.57,13.57,13.56,13.57,334000.0,13.57,13.57,13.56,13.57,334000.0
2013-05-31 14:10:00,13.56,13.57,13.53,13.54,676000.0,13.56,13.57,13.53,13.54,676000.0
2013-05-31 14:15:00,13.53,13.55,13.53,13.55,378000.0,13.53,13.55,13.53,13.55,378000.0
2013-05-31 14:20:00,13.55,13.56,13.54,13.54,368000.0,13.55,13.56,13.54,13.54,368000.0
2013-05-31 14:25:00,13.54,13.54,13.53,13.53,324000.0,13.54,13.54,13.53,13.53,324000.0
2013-05-31 14:30:00,13.53,13.53,13.51,13.52,596000.0,13.53,13.53,13.51,13.52,596000.0
2013-05-31 14:35:00,13.53,13.53,13.5,13.51,796000.0,13.53,13.53,13.5,13.51,796000.0
2013-05-31 14:40:00,13.51,13.52,13.5,13.52,582000.0,13.51,13.52,13.5,13.52,582000.0
2013-05-31 14:45:00,13.52,13.52,13.51,13.51,348000.0,13.52,13.52,13.51,13.51,348000.0
2013-05-31 14:50:00,13.51,13.52,13.5,13.51,382000.0,13.51,13.52,13.5,13.51,382000.0
2013-05-31 14:55:00,13.51,13.52,13.5,13.5,538000.0,13.51,13.52,13.5,13.5,538000.0
2013-05-31 15:00:00,13.5,13.52,13.49,13.52,652000.0,13.5,13.52,13.49,13.52,652000.0
2013-05-31 15:05:00,13.52,13.54,13.52,13.53,528000.0,13.52,13.54,13.52,13.53,528000.0
2013-05-31 15:10:00,13.52,13.53,13.51,13.52,308000.0,13.52,13.53,13.51,13.52,308000.0
2013-05-31 15:15:00,13.53,13.53,13.52,13.52,282000.0,13.53,13.53,13.52,13.52,282000.0
2013-05-31 15:20:00,13.52,13.54,13.52,13.53,354000.0,13.52,13.54,13.52,13.53,354000.0
2013-05-31 15:25:00,13.52,13.53,13.51,13.51,488000.0,13.52,13.53,13.51,13.51,488000.0
2013-05-31 15:30:00,13.51,13.52,13.49,13.5,902000.0,13.51,13.52,13.49,13.5,902000.0
2013-05-31 15:35:00,13.5,13.52,13.5,13.51,868000.0,13.5,13.52,13.5,13.51,868000.0
2013-05-31 15:40:00,13.51,13.52,13.5,13.52,844000.0,13.51,13.52,13.5,13.52,844000.0
2013-05-31 15:45:00,13.51,13.52,13.5,13.51,1052000.0,13.51,13.52,13.5,13.51,1052000.0
2013-05-31 15:50:00,13.51,13.51,13.47,13.49,2620000.0,13.51,13.51,13.47,13.49,2620000.0
2013-05-31 15:55:00,13.49,13.5,13.45,13.45,3586000.0,13.49,13.5,13.45,13.45,3586000.0
2013-06-03 09:30:00,13.45,13.46,13.33,13.38,2626000.0,13.45,13.46,13.33,13.38,2626000.0
2013-06-03 09:35:00,13.38,13.39,13.34,13.34,1724000.0,13.38,13.39,13.34,13.34,1724000.0
2013-06-03 09:40:00,13.34,13.34,13.23,13.26,2706000.0,13.34,13.34,13.23,13.26,2706000.0
2013-06-03 09:45:00,13.26,13.26,13.21,13.22,1490000.0,13.26,13.26,13.21,13.22,1490000.0
2013-06-03 09:50:00,13.22,13.32,13.22,13.32,2400000.0,13.22,13.32,13.22,13.32,2400000.0
2013-06-03 09:55:00,13.32,13.32,13.28,13.28,1266000.0,13.32,13.32,13.28,13.28,1266000.0
2013-06-03 10:00:00,13.28,13.29,13.22,13.28,1096000.0,13.28,13.29,13.22,13.28,1096000.0
2013-06-03 10:05:00,13.28,13.3,13.24,13.28,1078000.0,13.28,13.3,13.24,13.28,1078000.0
2013-06-03 10:10:00,13.28,13.35,13.27,13.3,1912000.0,13.28,13.35,13.27,13.3,1912000.0
2013-06-03 10:15:00,13.3,13.32,13.3,13.31,508000.0,13.3,13.32,13.3,13.31,508000.0
2013-06-03 10:20:00,13.31,13.32,13.29,13.29,578000.0,13.31,13.32,13.29,13.29,578000.0
2013-06-03 10:25:00,13.3,13.3,13.25,13.26,668000.0,13.3,13.3,13.25,13.26,668000.0
2013-06-03 10:30:00,13.25,13.27,13.22,13.27,712000.0,13.25,13.27,13.22,13.27,712000.0
2013-06-03 10:35:00,13.27,13.27,13.23,13.25,874000.0,13.27,13.27,13.23,13.25,874000.0
2013-06-03 10:40:00,13.25,13.25,13.23,13.25,600000.0,13.25,13.25,13.23,13.25,600000.0
2013-06-03 10:45:00,13.25,13.25,13.23,13.24,332000.0,13.25,13.25,13.23,13.24,332000.0
2013-06-03 10:50:00,13.25,13.26,13.24,13.25,384000.0,13.25,13.26,13.24,13.25,384000.0
2013-06-03 10:55:00,13.25,13.25,13.22,13.23,430000.0,13.25,13.25,13.22,13.23,430000.0
2013-06-03 11:00:00,13.23,13.23,13.2,13.21,868000.0,13.23,13.23,13.2,13.21,868000.0
2013-06-03 11:05:00,13.2,13.22,13.2,13.21,536000.0,13.2,13.22,13.2,13.21,536000.0
2013-06-03 11:10:00,13.21,13.23,13.19,13.22,726000.0,13.21,13.23,13.19,13.22,726000.0
2013-06-03 11:15:00,13.22,13.24,13.21,13.23,352000.0,13.22,13.24,13.21,13.23,352000.0
2013-06-03 11:20:00,13.23,13.23,13.2,13.2,554000.0,13.23,13.23,13.2,13.2,554000.0
2013-06-03 11:25:00,13.21,13.22,13.18,13.19,1074000.0,13.21,13.22,13.18,13.19,1074000.0
2013-06-03 11:30:00,13.18,13.19,13.16,13.16,404000.0,13.18,13.19,13.16,13.16,404000.0
2013-06-03 11:35:00,13.16,13.18,13.16,13.16,532000.0,13.16,13.18,13.16,13.16,532000.0
2013-06-03 11:40:00,13.16,13.19,13.15,13.19,956000.0,13.16,13.19,13.15,13.19,956000.0
2013-06-03 11:45:00,13.19,13.2,13.18,13.19,322000.0,13.19,13.2,13.18,13.19,322000.0
2013-06-03 11:50:00,13.2,13.2,13.18,13.19,336000.0,13.2,13.2,13.18,13.19,336000.0
2013-06-03 11:55:00,13.19,13.2,13.17,13.18,180000.0,13.19,13.2,13.17,13.18,180000.0
2013-06-03 12:00:00,13.18,13.21,13.17,13.17,398000.0,13.18,13.21,13.17,13.17,398000.0
2013-06-03 12:05:00,13.17,13.21,13.16,13.2,220000.0,13.17,13.21,13.16,13.2,220000.0
2013-06-03 12:10:00,13.2,13.21,13.19,13.2,248000.0,13.2,13.21,13.19,13.2,248000.0
2013-06-03 12:15:00,13.2,13.21,13.19,13.19,196000.0,13.2,13.21,13.19,13.19,196000.0
2013-06-03 12:20:00,13.2,13.21,13.18,13.2,216000.0,13.2,13.21,13.18,13.2,216000.0
2013-06-03 12:25:00,13.2,13.2,13.18,13.19,162000.0,13.2,13.2,13.18,13.19,162000.0
2013-06-03 12:30:00,13.2,13.22,13.19,13.2,334000.0,13.2,13.22,13.19,13.2,334000.0
2013-06-03 12:35:00,13.22,13.22,13.2,13.2,390000.0,13.22,13.22,13.2,13.2,390000.0
2013-06-03 12:40:00,13.2,13.22,13.2,13.2,218000.0,13.2,13.22,13.2,13.2,218000.0
2013-06-03 12:45:00,13.2,13.23,13.2,13.23,206000.0,13.2,13.23,13.2,13.23,206000.0
2013-06-03 12:50:00,13.23,13.23,13.21,13.22,298000.0,13.23,13.23,13.21,13.22,298000.0
2013-06-03 12:55:00,13.22,13.22,13.21,13.22,138000.0,13.22,13.22,13.21,13.22,138000.0
2013-06-03 13:00:00,13.23,13.23,13.2,13.21,186000.0,13.23,13.23,13.2,13.21,186000.0
2013-06-03 13:05:00,13.21,13.23,13.2,13.22,234000.0,13.21,13.23,13.2,13.22,234000.0
2013-06-03 13:10:00,13.22,13.23,13.22,13.22,234000.0,13.22,13.23,13.22,13.22,234000.0
2013-06-03 13:15:00,13.22,13.22,13.21,13.22,150000.0,13.22,13.22,13.21,13.22,150000.0
2013-06-03 13:20:00,13.22,13.23,13.21,13.21,324000.0,13.22,13.23,13.21,13.21,324000.0
2013-06-03 13:25:00,13.21,13.23,13.21,13.22,484000.0,13.21,13.23,13.21,13.22,484000.0
2013-06-03 13:30:00,13.22,13.22,13.21,13.21,304000.0,13.22,13.22,13.21,13.21,304000.0
2013-06-03 13:35:00,13.21,13.22,13.2,13.21,348000.0,13.21,13.22,13.2,13.21,348000.0
2013-06-03 13:40:00,13.2,13.21,13.2,13.2,458000.0,13.2,13.21,13.2,13.2,458000.0
2013-06-03 13:45:00,13.2,13.21,13.2,13.2,258000.0,13.2,13.21,13.2,13.2,258000.0
2013-06-03 13:50:00,13.2,13.23,13.2,13.22,236000.0,13.2,13.23,13.2,13.22,236000.0
2013-06-03 13:55:00,13.22,13.23,13.21,13.21,148000.0,13.22,13.23,13.21,13.21,148000.0
2013-06-03 14:00:00,13.21,13.23,13.2,13.23,466000.0,13.21,13.23,13.2,13.23,466000.0
2013-06-03 14:05:00,13.23,13.27,13.23,13.26,572000.0,13.23,13.27,13.23,13.26,572000.0
2013-06-03 14:10:00,13.26,13.27,13.26,13.27,450000.0,13.26,13.27,13.26,13.27,450000.0
2013-06-03 14:15:00,13.27,13.27,13.25,13.26,134000.0,13.27,13.27,13.25,13.26,134000.0
2013-06-03 14:20:00,13.26,13.26,13.24,13.24,166000.0,13.26,13.26,13.24,13.24,166000.0
2013-06-03 14:25:00,13.25,13.26,13.24,13.24,88000.0,13.25,13.26,13.24,13.24,88000.0
2013-06-03 14:30:00,13.24,13.25,13.23,13.24,208000.0,13.24,13.25,13.23,13.24,208000.0
2013-06-03 14:35:00,13.24,13.26,13.24,13.25,74000.0,13.24,13.26,13.24,13.25,74000.0
2013-06-03 14:40:00,13.25,13.28,13.25,13.28,396000.0,13.25,13.28,13.25,13.28,396000.0
2013-06-03 14:45:00,13.27,13.28,13.26,13.26,260000.0,13.27,13.28,13.26,13.26,260000.0
2013-06-03 14:50:00,13.26,13.27,13.25,13.26,298000.0,13.26,13.27,13.25,13.26,298000.0
2013-06-03 14:55:00,13.26,13.26,13.23,13.24,298000.0,13.26,13.26,13.23,13.24,298000.0
2013-06-03 15:00:00,13.25,13.26,13.24,13.26,272000.0,13.25,13.26,13.24,13.26,272000.0
2013-06-03 15:05:00,13.25,13.28,13.25,13.27,406000.0,13.25,13.28,13.25,13.27,406000.0
2013-06-03 15:10:00,13.27,13.28,13.27,13.28,508000.0,13.27,13.28,13.27,13.28,508000.0
2013-06-03 15:15:00,13.28,13.28,13.27,13.27,172000.0,13.28,13.28,13.27,13.27,172000.0
2013-06-03 15:20:00,13.27,13.29,13.27,13.28,338000.0,13.27,13.29,13.27,13.28,338000.0
2013-06-03 15:25:00,13.28,13.29,13.28,13.28,238000.0,13.28,13.29,13.28,13.28,238000.0
2013-06-03 15:30:00,13.29,13.3,13.28,13.3,556000.0,13.29,13.3,13.28,13.3,556000.0
2013-06-03 15:35:00,13.3,13.3,13.28,13.29,664000.0,13.3,13.3,13.28,13.29,664000.0
2013-06-03 15:40:00,13.29,13.3,13.29,13.3,378000.0,13.29,13.3,13.29,13.3,378000.0
2013-06-03 15:45:00,13.3,13.31,13.29,13.3,852000.0,13.3,13.31,13.29,13.3,852000.0
2013-06-03 15:50:00,13.3,13.32,13.29,13.31,1064000.0,13.3,13.32,13.29,13.31,1064000.0
2013-06-03 15:55:00,13.31,13.34,13.31,13.34,1998000.0,13.31,13.34,13.31,13.34,1998000.0
2013-06-04 09:30:00,13.36,13.4,13.31,13.32,1300000.0,13.36,13.4,13.31,13.32,1300000.0
2013-06-04 09:35:00,13.31,13.36,13.29,13.32,1020000.0,13.31,13.36,13.29,13.32,1020000.0
2013-06-04 09:40:00,13.32,13.35,13.3,13.34,434000.0,13.32,13.35,13.3,13.34,434000.0
2013-06-04 09:45:00,13.35,13.35,13.31,13.34,474000.0,13.35,13.35,13.31,13.34,474000.0
2013-06-04 09:50:00,13.35,13.37,13.32,13.37,654000.0,13.35,13.37,13.32,13.37,654000.0
2013-06-04 09:55:00,13.37,13.41,13.37,13.41,732000.0,13.37,13.41,13.37,13.41,732000.0
2013-06-04 10:00:00,13.41,13.43,13.38,13.39,752000.0,13.41,13.43,13.38,13.39,752000.0
2013-06-04 10:05:00,13.39,13.39,13.37,13.38,368000.0,13.39,13.39,13.37,13.38,368000.0
2013-06-04 10:10:00,13.38,13.39,13.38,13.38,432000.0,13.38,13.39,13.38,13.38,432000.0
2013-06-04 10:15:00,13.38,13.39,13.36,13.37,426000.0,13.38,13.39,13.36,13.37,426000.0
2013-06-04 10:20:00,13.37,13.38,13.36,13.37,712000.0,13.37,13.38,13.36,13.37,712000.0
2013-06-04 10:25:00,13.38,13.4,13.37,13.4,582000.0,13.38,13.4,13.37,13.4,582000.0
2013-06-04 10:30:00,13.4,13.44,13.4,13.43,1130000.0,13.4,13.44,13.4,13.43,1130000.0
2013-06-04 10:35:00,13.42,13.43,13.4,13.4,296000.0,13.42,13.43,13.4,13.4,296000.0
2013-06-04 10:40:00,13.4,13.41,13.4,13.4,174000.0,13.4,13.41,13.4,13.4,174000.0
2013-06-04 10:45:00,13.4,13.41,13.38,13.4,504000.0,13.4,13.41,13.38,13.4,504000.0
2013-06-04 10:50:00,13.4,13.4,13.35,13.35,560000.0,13.4,13.4,13.35,13.35,560000.0
2013-06-04 10:55:00,13.35,13.36,13.33,13.34,286000.0,13.35,13.36,13.33,13.34,286000.0
2013-06-04 11:00:00,13.33,13.35,13.32,13.35,488000.0,13.33,13.35,13.32,13.35,488000.0
2013-06-04 11:05:00,13.35,13.35,13.32,13.34,242000.0,13.35,13.35,13.32,13.34,242000.0
2013-06-04 11:10:00,13.33,13.35,13.31,13.34,258000.0,13.33,13.35,13.31,13.34,258000.0
2013-06-04 11:15:00,13.34,13.35,13.32,13.33,172000.0,13.34,13.35,13.32,13.33,172000.0
2013-06-04 11:20:00,13.33,13.35,13.33,13.33,106000.0,13.33,13.35,13.33,13.33,106000.0
2013-06-04 11:25:00,13.34,13.36,13.34,13.35,204000.0,13.34,13.36,13.34,13.35,204000.0
2013-06-04 11:30:00,13.35,13.36,13.34,13.35,618000.0,13.35,13.36,13.34,13.35,618000.0
2013-06-04 11:35:00,13.35,13.35,13.33,13.34,636000.0,13.35,13.35,13.33,13.34,636000.0
2013-06-04 11:40:00,13.34,13.37,13.34,13.37,458000.0,13.34,13.37,13.34,13.37,458000.0
2013-06-04 11:45:00,13.37,13.38,13.37,13.37,550000.0,13.37,13.38,13.37,13.37,550000.0
2013-06-04 11:50:00,13.37,13.37,13.36,13.37,144000.0,13.37,13.37,13.36,13.37,144000.0
2013-06-04 11:55:00,13.37,13.38,13.36,13.37,130000.0,13.37,13.38,13.36,13.37,130000.0
2013-06-04 12:00:00,13.36,13.37,13.33,13.33,250000.0,13.36,13.37,13.33,13.33,250000.0
2013-06-04 12:05:00,13.33,13.34,13.3,13.33,268000.0,13.33,13.34,13.3,13.33,268000.0
2013-06-04 12:10:00,13.33,13.34,13.32,13.32,162000.0,13.33,13.34,13.32,13.32,162000.0
2013-06-04 12:15:00,13.32,13.33,13.3,13.32,204000.0,13.32,13.33,13.3,13.32,204000.0
2013-06-04 12:20:00,13.32,13.32,13.3,13.3,108000.0,13.32,13.32,13.3,13.3,108000.0
2013-06-04 12:25:00,13.3,13.31,13.28,13.3,318000.0,13.3,13.31,13.28,13.3,318000.0
2013-06-04 12:30:00,13.3,13.32,13.29,13.32,342000.0,13.3,13.32,13.29,13.32,342000.0
2013-06-04 12:35:00,13.32,13.32,13.3,13.31,208000.0,13.32,13.32,13.3,13.31,208000.0
2013-06-04 12:40:00,13.31,13.31,13.29,13.29,378000.0,13.31,13.31,13.29,13.29,378000.0
2013-06-04 12:45:00,13.29,13.3,13.28,13.28,160000.0,13.29,13.3,13.28,13.28,160000.0
2013-06-04 12:50:00,13.28,13.3,13.28,13.29,278000.0,13.28,13.3,13.28,13.29,278000.0
2013-06-04 12:55:00,13.29,13.3,13.29,13.3,134000.0,13.29,13.3,13.29,13.3,134000.0
2013-06-04 13:00:00,13.3,13.3,13.29,13.29,186000.0,13.3,13.3,13.29,13.29,186000.0
2013-06-04 13:05:00,13.29,13.31,13.29,13.31,366000.0,13.29,13.31,13.29,13.31,366000.0
2013-06-04 13:10:00,13.3,13.3,13.29,13.3,562000.0,13.3,13.3,13.29,13.3,562000.0
2013-06-04 13:15:00,13.3,13.31,13.3,13.3,194000.0,13.3,13.31,13.3,13.3,194000.0
2013-06-04 13:20:00,13.3,13.3,13.28,13.29,744000.0,13.3,13.3,13.28,13.29,744000.0
2013-06-04 13:25:00,13.29,13.29,13.24,13.25,570000.0,13.29,13.29,13.24,13.25,570000.0
2013-06-04 13:30:00,13.25,13.27,13.24,13.26,324000.0,13.25,13.27,13.24,13.26,324000.0
2013-06-04 13:35:00,13.27,13.27,13.23,13.24,522000.0,13.27,13.27,13.23,13.24,522000.0
2013-06-04 13:40:00,13.24,13.25,13.23,13.25,160000.0,13.24,13.25,13.23,13.25,160000.0
2013-06-04 13:45:00,13.25,13.25,13.18,13.2,1576000.0,13.25,13.25,13.18,13.2,1576000.0
2013-06-04 13:50:00,13.21,13.24,13.21,13.22,624000.0,13.21,13.24,13.21,13.22,624000.0
2013-06-04 13:55:00,13.22,13.24,13.21,13.23,554000.0,13.22,13.24,13.21,13.23,554000.0
2013-06-04 14:00:00,13.23,13.23,13.17,13.18,1208000.0,13.23,13.23,13.17,13.18,1208000.0
2013-06-04 14:05:00,13.18,13.2,13.17,13.17,400000.0,13.18,13.2,13.17,13.17,400000.0
2013-06-04 14:10:00,13.17,13.18,13.15,13.18,580000.0,13.17,13.18,13.15,13.18,580000.0
2013-06-04 14:15:00,13.18,13.19,13.17,13.19,432000.0,13.18,13.19,13.17,13.19,432000.0
2013-06-04 14:20:00,13.19,13.2,13.18,13.18,272000.0,13.19,13.2,13.18,13.18,272000.0
2013-06-04 14:25:00,13.18,13.2,13.18,13.2,460000.0,13.18,13.2,13.18,13.2,460000.0
2013-06-04 14:30:00,13.2,13.22,13.2,13.22,276000.0,13.2,13.22,13.2,13.22,276000.0
2013-06-04 14:35:00,13.22,13.22,13.21,13.22,186000.0,13.22,13.22,13.21,13.22,186000.0
2013-06-04 14:40:00,13.22,13.24,13.22,13.23,376000.0,13.22,13.24,13.22,13.23,376000.0
2013-06-04 14:45:00,13.23,13.24,13.22,13.23,218000.0,13.23,13.24,13.22,13.23,218000.0
2013-06-04 14:50:00,13.23,13.25,13.22,13.24,270000.0,13.23,13.25,13.22,13.24,270000.0
2013-06-04 14:55:00,13.23,13.23,13.21,13.22,214000.0,13.23,13.23,13.21,13.22,214000.0
2013-06-04 15:00:00,13.22,13.23,13.21,13.23,502000.0,13.22,13.23,13.21,13.23,502000.0
2013-06-04 15:05:00,13.23,13.26,13.22,13.24,706000.0,13.23,13.26,13.22,13.24,706000.0
2013-06-04 15:10:00,13.25,13.25,13.21,13.22,704000.0,13.25,13.25,13.21,13.22,704000.0
2013-06-04 15:15:00,13.22,13.22,13.21,13.22,382000.0,13.22,13.22,13.21,13.22,382000.0
2013-06-04 15:20:00,13.22,13.23,13.21,13.22,588000.0,13.22,13.23,13.21,13.22,588000.0
2013-06-04 15:25:00,13.22,13.24,13.22,13.23,590000.0,13.22,13.24,13.22,13.23,590000.0
2013-06-04 15:30:00,13.23,13.3,13.23,13.3,716000.0,13.23,13.3,13.23,13.3,716000.0
2013-06-04 15:35:00,13.3,13.3,13.29,13.29,554000.0,13.3,13.3,13.29,13.29,554000.0
2013-06-04 15:40:00,13.29,13.31,13.29,13.31,624000.0,13.29,13.31,13.29,13.31,624000.0
2013-06-04 15:45:00,13.31,13.32,13.31,13.32,1366000.0,13.31,13.32,13.31,13.32,1366000.0
2013-06-04 15:50:00,13.32,13.32,13.3,13.31,1348000.0,13.32,13.32,13.3,13.31,1348000.0
2013-06-04 15:55:00,13.31,13.32,13.28,13.29,1678000.0,13.31,13.32,13.28,13.29,1678000.0
2013-06-05 09:30:00,13.29,13.38,13.25,13.37,2562000.0,13.29,13.38,13.25,13.37,2562000.0
2013-06-05 09:35:00,13.37,13.43,13.36,13.41,1598000.0,13.37,13.43,13.36,13.41,1598000.0
2013-06-05 09:40:00,13.41,13.45,13.38,13.44,1638000.0,13.41,13.45,13.38,13.44,1638000.0
2013-06-05 09:45:00,13.44,13.51,13.44,13.49,2784000.0,13.44,13.51,13.44,13.49,2784000.0
2013-06-05 09:50:00,13.5,13.51,13.48,13.51,1388000.0,13.5,13.51,13.48,13.51,1388000.0
2013-06-05 09:55:00,13.51,13.52,13.47,13.52,2050000.0,13.51,13.52,13.47,13.52,2050000.0
2013-06-05 10:00:00,13.52,13.56,13.49,13.56,2272000.0,13.52,13.56,13.49,13.56,2272000.0
2013-06-05 10:05:00,13.56,13.58,13.49,13.52,1820000.0,13.56,13.58,13.49,13.52,1820000.0
2013-06-05 10:10:00,13.52,13.52,13.49,13.5,1178000.0,13.52,13.52,13.49,13.5,1178000.0
2013-06-05 10:15:00,13.5,13.5,13.46,13.46,1924000.0,13.5,13.5,13.46,13.46,1924000.0
2013-06-05 10:20:00,13.46,13.53,13.44,13.53,2016000.0,13.46,13.53,13.44,13.53,2016000.0
2013-06-05 10:25:00,13.53,13.57,13.51,13.56,1208000.0,13.53,13.57,13.51,13.56,1208000.0
2013-06-05 10:30:00,13.56,13.56,13.5,13.51,1006000.0,13.56,13.56,13.5,13.51,1006000.0
2013-06-05 10:35:00,13.51,13.53,13.49,13.52,836000.0,13.51,13.53,13.49,13.52,836000.0
2013-06-05 10:40:00,13.52,13.53,13.5,13.52,528000.0,13.52,13.53,13.5,13.52,528000.0
2013-06-05 10:45:00,13.52,13.54,13.48,13.48,990000.0,13.52,13.54,13.48,13.48,990000.0
2013-06-05 10:50:00,13.48,13.5,13.46,13.5,1028000.0,13.48,13.5,13.46,13.5,1028000.0
2013-06-05 10:55:00,13.49,13.52,13.48,13.5,616000.0,13.49,13.52,13.48,13.5,616000.0
2013-06-05 11:00:00,13.49,13.52,13.44,13.46,1384000.0,13.49,13.52,13.44,13.46,1384000.0
2013-06-05 11:05:00,13.46,13.46,13.41,13.42,1338000.0,13.46,13.46,13.41,13.42,1338000.0
2013-06-05 11:10:00,13.42,13.49,13.41,13.47,1132000.0,13.42,13.49,13.41,13.47,1132000.0
2013-06-05 11:15:00,13.46,13.46,13.42,13.43,572000.0,13.46,13.46,13.42,13.43,572000.0
2013-06-05 11:20:00,13.43,13.43,13.4,13.41,652000.0,13.43,13.43,13.4,13.41,652000.0
2013-06-05 11:25:00,13.41,13.45,13.41,13.42,532000.0,13.41,13.45,13.41,13.42,532000.0
2013-06-05 11:30:00,13.42,13.43,13.39,13.39,480000.0,13.42,13.43,13.39,13.39,480000.0
2013-06-05 11:35:00,13.39,13.44,13.39,13.44,532000.0,13.39,13.44,13.39,13.44,532000.0
2013-06-05 11:40:00,13.44,13.44,13.42,13.42,572000.0,13.44,13.44,13.42,13.42,572000.0
2013-06-05 11:45:00,13.42,13.42,13.39,13.4,500000.0,13.42,13.42,13.39,13.4,500000.0
2013-06-05 11:50:00,13.4,13.41,13.38,13.4,374000.0,13.4,13.41,13.38,13.4,374000.0
2013-06-05 11:55:00,13.4,13.41,13.35,13.36,1450000.0,13.4,13.41,13.35,13.36,1450000.0
2013-06-05 12:00:00,13.37,13.38,13.34,13.34,516000.0,13.37,13.38,13.34,13.34,516000.0
2013-06-05 12:05:00,13.34,13.34,13.31,13.34,796000.0,13.34,13.34,13.31,13.34,796000.0
2013-06-05 12:10:00,13.35,13.36,13.34,13.35,342000.0,13.35,13.36,13.34,13.35,342000.0
2013-06-05 12:15:00,13.35,13.36,13.33,13.35,434000.0,13.35,13.36,13.33,13.35,434000.0
2013-06-05 12:20:00,13.35,13.35,13.33,13.33,364000.0,13.35,13.35,13.33,13.33,364000.0
2013-06-05 12:25:00,13.33,13.38,13.33,13.37,592000.0,13.33,13.38,13.33,13.37,592000.0
2013-06-05 12:30:00,13.37,13.38,13.35,13.36,450000.0,13.37,13.38,13.35,13.36,450000.0
2013-06-05 12:35:00,13.36,13.36,13.34,13.34,298000.0,13.36,13.36,13.34,13.34,298000.0
2013-06-05 12:40:00,13.34,13.35,13.32,13.32,642000.0,13.34,13.35,13.32,13.32,642000.0
2013-06-05 12:45:00,13.33,13.33,13.3,13.3,594000.0,13.33,13.33,13.3,13.3,594000.0
2013-06-05 12:50:00,13.3,13.31,13.29,13.29,446000.0,13.3,13.31,13.29,13.29,446000.0
2013-06-05 12:55:00,13.29,13.33,13.29,13.32,494000.0,13.29,13.33,13.29,13.32,494000.0
2013-06-05 13:00:00,13.32,13.34,13.3,13.34,338000.0,13.32,13.34,13.3,13.34,338000.0
2013-06-05 13:05:00,13.34,13.37,13.34,13.37,618000.0,13.34,13.37,13.34,13.37,618000.0
2013-06-05 13:10:00,13.37,13.39,13.36,13.39,972000.0,13.37,13.39,13.36,13.39,972000.0
2013-06-05 13:15:00,13.39,13.4,13.37,13.39,580000.0,13.39,13.4,13.37,13.39,580000.0
2013-06-05 13:20:00,13.39,13.39,13.38,13.38,170000.0,13.39,13.39,13.38,13.38,170000.0
2013-06-05 13:25:00,13.38,13.43,13.38,13.42,996000.0,13.38,13.43,13.38,13.42,996000.0
2013-06-05 13:30:00,13.42,13.42,13.39,13.41,262000.0,13.42,13.42,13.39,13.41,262000.0
2013-06-05 13:35:00,13.41,13.41,13.4,13.41,170000.0,13.41,13.41,13.4,13.41,170000.0
2013-06-05 13:40:00,13.41,13.44,13.41,13.43,590000.0,13.41,13.44,13.41,13.43,590000.0
2013-06-05 13:45:00,13.42,13.44,13.42,13.42,370000.0,13.42,13.44,13.42,13.42,370000.0
2013-06-05 13:50:00,13.42,13.42,13.4,13.41,340000.0,13.42,13.42,13.4,13.41,340000.0
2013-06-05 13:55:00,13.41,13.41,13.39,13.4,334000.0,13.41,13.41,13.39,13.4,334000.0
2013-06-05 14:00:00,13.4,13.4,13.38,13.38,628000.0,13.4,13.4,13.38,13.38,628000.0
2013-06-05 14:05:00,13.39,13.4,13.38,13.39,402000.0,13.39,13.4,13.38,13.39,402000.0
2013-06-05 14:10:00,13.38,13.39,13.37,13.37,320000.0,13.38,13.39,13.37,13.37,320000.0
2013-06-05 14:15:00,13.38,13.38,13.35,13.36,970000.0,13.38,13.38,13.35,13.36,970000.0
2013-06-05 14:20:00,13.36,13.37,13.34,13.34,536000.0,13.36,13.37,13.34,13.34,536000.0
2013-06-05 14:25:00,13.34,13.36,13.33,13.33,354000.0,13.34,13.36,13.33,13.33,354000.0
2013-06-05 14:30:00,13.33,13.34,13.32,13.34,670000.0,13.33,13.34,13.32,13.34,670000.0
2013-06-05 14:35:00,13.34,13.37,13.33,13.36,454000.0,13.34,13.37,13.33,13.36,454000.0
2013-06-05 14:40:00,13.36,13.38,13.36,13.38,504000.0,13.36,13.38,13.36,13.38,504000.0
2013-06-05 14:45:00,13.38,13.38,13.36,13.37,300000.0,13.38,13.38,13.36,13.37,300000.0
2013-06-05 14:50:00,13.37,13.37,13.34,13.35,466000.0,13.37,13.37,13.34,13.35,466000.0
2013-06-05 14:55:00,13.34,13.39,13.34,13.38,414000.0,13.34,13.39,13.34,13.38,414000.0
2013-06-05 15:00:00,13.37,13.38,13.35,13.35,212000.0,13.37,13.38,13.35,13.35,212000.0
2013-06-05 15:05:00,13.36,13.37,13.34,13.34,386000.0,13.36,13.37,13.34,13.34,386000.0
2013-06-05 15:10:00,13.34,13.37,13.34,13.36,538000.0,13.34,13.37,13.34,13.36,538000.0
2013-06-05 15:15:00,13.35,13.39,13.35,13.37,522000.0,13.35,13.39,13.35,13.37,522000.0
2013-06-05 15:20:00,13.36,13.37,13.34,13.37,502000.0,13.36,13.37,13.34,13.37,502000.0
2013-06-05 15:25:00,13.37,13.42,13.37,13.41,940000.0,13.37,13.42,13.37,13.41,940000.0
2013-06-05 15:30:00,13.41,13.42,13.38,13.38,826000.0,13.41,13.42,13.38,13.38,826000.0
2013-06-05 15:35:00,13.39,13.42,13.38,13.41,1002000.0,13.39,13.42,13.38,13.41,1002000.0
2013-06-05 15:40:00,13.41,13.41,13.39,13.41,1304000.0,13.41,13.41,13.39,13.41,1304000.0
2013-06-05 15:45:00,13.41,13.43,13.4,13.42,1402000.0,13.41,13.43,13.4,13.42,1402000.0
2013-06-05 15:50:00,13.42,13.42,13.36,13.37,2184000.0,13.42,13.42,13.36,13.37,2184000.0
2013-06-05 15:55:00,13.37,13.39,13.35,13.36,1942000.0,13.37,13.39,13.35,13.36,1942000.0
2013-06-06 09:30:00,13.39,13.43,13.33,13.41,1796000.0,13.39,13.43,13.33,13.41,1796000.0
2013-06-06 09:35:00,13.42,13.47,13.41,13.46,2192000.0,13.42,13.47,13.41,13.46,2192000.0
2013-06-06 09:40:00,13.46,13.53,13.45,13.45,2268000.0,13.46,13.53,13.45,13.45,2268000.0
2013-06-06 09:45:00,13.45,13.46,13.37,13.38,1584000.0,13.45,13.46,13.37,13.38,1584000.0
2013-06-06 09:50:00,13.37,13.37,13.27,13.27,1560000.0,13.37,13.37,13.27,13.27,1560000.0
2013-06-06 09:55:00,13.27,13.33,13.26,13.33,846000.0,13.27,13.33,13.26,13.33,846000.0
2013-06-06 10:00:00,13.33,13.36,13.33,13.34,900000.0,13.33,13.36,13.33,13.34,900000.0
2013-06-06 10:05:00,13.33,13.34,13.28,13.29,506000.0,13.33,13.34,13.28,13.29,506000.0
2013-06-06 10:10:00,13.28,13.3,13.27,13.28,728000.0,13.28,13.3,13.27,13.28,728000.0
2013-06-06 10:15:00,13.29,13.32,13.28,13.29,358000.0,13.29,13.32,13.28,13.29,358000.0
2013-06-06 10:20:00,13.29,13.33,13.29,13.32,316000.0,13.29,13.33,13.29,13.32,316000.0
2013-06-06 10:25:00,13.32,13.33,13.29,13.33,308000.0,13.32,13.33,13.29,13.33,308000.0
2013-06-06 10:30:00,13.32,13.38,13.32,13.37,920000.0,13.32,13.38,13.32,13.37,920000.0
2013-06-06 10:35:00,13.37,13.38,13.33,13.33,328000.0,13.37,13.38,13.33,13.33,328000.0
2013-06-06 10:40:00,13.33,13.37,13.31,13.37,328000.0,13.33,13.37,13.31,13.37,328000.0
2013-06-06 10:45:00,13.36,13.38,13.35,13.36,270000.0,13.36,13.38,13.35,13.36,270000.0
2013-06-06 10:50:00,13.36,13.36,13.33,13.33,328000.0,13.36,13.36,13.33,13.33,328000.0
2013-06-06 10:55:00,13.33,13.35,13.32,13.35,150000.0,13.33,13.35,13.32,13.35,150000.0
2013-06-06 11:00:00,13.35,13.35,13.33,13.34,154000.0,13.35,13.35,13.33,13.34,154000.0
2013-06-06 11:05:00,13.35,13.36,13.34,13.34,86000.0,13.35,13.36,13.34,13.34,86000.0
2013-06-06 11:10:00,13.34,13.37,13.33,13.36,262000.0,13.34,13.37,13.33,13.36,262000.0
2013-06-06 11:15:00,13.36,13.37,13.35,13.35,196000.0,13.36,13.37,13.35,13.35,196000.0
2013-06-06 11:20:00,13.35,13.35,13.32,13.34,1340000.0,13.35,13.35,13.32,13.34,1340000.0
2013-06-06 11:25:00,13.34,13.35,13.32,13.33,448000.0,13.34,13.35,13.32,13.33,448000.0
2013-06-06 11:30:00,13.32,13.33,13.31,13.33,226000.0,13.32,13.33,13.31,13.33,226000.0
2013-06-06 11:35:00,13.32,13.33,13.32,13.33,184000.0,13.32,13.33,13.32,13.33,184000.0
2013-06-06 11:40:00,13.33,13.36,13.33,13.35,388000.0,13.33,13.36,13.33,13.35,388000.0
2013-06-06 11:45:00,13.35,13.42,13.35,13.41,1090000.0,13.35,13.42,13.35,13.41,1090000.0
2013-06-06 11:50:00,13.4,13.4,13.37,13.38,486000.0,13.4,13.4,13.37,13.38,486000.0
2013-06-06 11:55:00,13.38,13.38,13.34,13.36,762000.0,13.38,13.38,13.34,13.36,762000.0
2013-06-06 12:00:00,13.35,13.36,13.34,13.34,534000.0,13.35,13.36,13.34,13.34,534000.0
2013-06-06 12:05:00,13.34,13.35,13.33,13.33,500000.0,13.34,13.35,13.33,13.33,500000.0
2013-06-06 12:10:00,13.33,13.34,13.3,13.3,1506000.0,13.33,13.34,13.3,13.3,1506000.0
2013-06-06 12:15:00,13.3,13.31,13.29,13.29,850000.0,13.3,13.31,13.29,13.29,850000.0
2013-06-06 12:20:00,13.29,13.29,13.26,13.27,826000.0,13.29,13.29,13.26,13.27,826000.0
2013-06-06 12:25:00,13.27,13.27,13.23,13.27,966000.0,13.27,13.27,13.23,13.27,966000.0
2013-06-06 12:30:00,13.27,13.29,13.26,13.27,530000.0,13.27,13.29,13.26,13.27,530000.0
2013-06-06 12:35:00,13.28,13.29,13.27,13.28,302000.0,13.28,13.29,13.27,13.28,302000.0
2013-06-06 12:40:00,13.28,13.31,13.27,13.28,674000.0,13.28,13.31,13.27,13.28,674000.0
2013-06-06 12:45:00,13.28,13.29,13.25,13.26,546000.0,13.28,13.29,13.25,13.26,546000.0
2013-06-06 12:50:00,13.27,13.27,13.22,13.23,644000.0,13.27,13.27,13.22,13.23,644000.0
2013-06-06 12:55:00,13.23,13.26,13.22,13.22,702000.0,13.23,13.26,13.22,13.22,702000.0
2013-06-06 13:00:00,13.22,13.26,13.21,13.25,722000.0,13.22,13.26,13.21,13.25,722000.0
2013-06-06 13:05:00,13.25,13.26,13.24,13.24,368000.0,13.25,13.26,13.24,13.24,368000.0
2013-06-06 13:10:00,13.24,13.28,13.24,13.26,536000.0,13.24,13.28,13.24,13.26,536000.0
2013-06-06 13:15:00,13.27,13.28,13.26,13.27,888000.0,13.27,13.28,13.26,13.27,888000.0
2013-06-06 13:20:00,13.26,13.27,13.23,13.24,412000.0,13.26,13.27,13.23,13.24,412000.0
2013-06-06 13:25:00,13.24,13.24,13.21,13.24,364000.0,13.24,13.24,13.21,13.24,364000.0
2013-06-06 13:30:00,13.24,13.26,13.24,13.26,360000.0,13.24,13.26,13.24,13.26,360000.0
2013-06-06 13:35:00,13.26,13.31,13.26,13.29,1486000.0,13.26,13.31,13.26,13.29,1486000.0
2013-06-06 13:40:00,13.29,13.29,13.26,13.28,192000.0,13.29,13.29,13.26,13.28,192000.0
2013-06-06 13:45:00,13.27,13.3,13.27,13.3,316000.0,13.27,13.3,13.27,13.3,316000.0
2013-06-06 13:50:00,13.31,13.31,13.28,13.28,224000.0,13.31,13.31,13.28,13.28,224000.0
2013-06-06 13:55:00,13.28,13.29,13.28,13.29,184000.0,13.28,13.29,13.28,13.29,184000.0
2013-06-06 14:00:00,13.29,13.3,13.26,13.27,172000.0,13.29,13.3,13.26,13.27,172000.0
2013-06-06 14:05:00,13.27,13.29,13.27,13.27,160000.0,13.27,13.29,13.27,13.27,160000.0
2013-06-06 14:10:00,13.28,13.31,13.27,13.29,256000.0,13.28,13.31,13.27,13.29,256000.0
2013-06-06 14:15:00,13.28,13.28,13.27,13.27,202000.0,13.28,13.28,13.27,13.27,202000.0
2013-06-06 14:20:00,13.28,13.3,13.28,13.3,126000.0,13.28,13.3,13.28,13.3,126000.0
2013-06-06 14:25:00,13.3,13.33,13.3,13.33,400000.0,13.3,13.33,13.3,13.33,400000.0
2013-06-06 14:30:00,13.33,13.34,13.31,13.31,440000.0,13.33,13.34,13.31,13.31,440000.0
2013-06-06 14:35:00,13.31,13.33,13.31,13.32,218000.0,13.31,13.33,13.31,13.32,218000.0
2013-06-06 14:40:00,13.32,13.35,13.32,13.35,254000.0,13.32,13.35,13.32,13.35,254000.0
2013-06-06 14:45:00,13.35,13.37,13.33,13.36,342000.0,13.35,13.37,13.33,13.36,342000.0
2013-06-06 14:50:00,13.36,13.38,13.34,13.35,382000.0,13.36,13.38,13.34,13.35,382000.0
2013-06-06 14:55:00,13.34,13.35,13.34,13.35,150000.0,13.34,13.35,13.34,13.35,150000.0
2013-06-06 15:00:00,13.34,13.36,13.34,13.34,354000.0,13.34,13.36,13.34,13.34,354000.0
2013-06-06 15:05:00,13.34,13.36,13.34,13.34,442000.0,13.34,13.36,13.34,13.34,442000.0
2013-06-06 15:10:00,13.35,13.36,13.34,13.35,410000.0,13.35,13.36,13.34,13.35,410000.0
2013-06-06 15:15:00,13.34,13.36,13.34,13.35,306000.0,13.34,13.36,13.34,13.35,306000.0
2013-06-06 15:20:00,13.35,13.36,13.35,13.36,216000.0,13.35,13.36,13.35,13.36,216000.0
2013-06-06 15:25:00,13.37,13.38,13.36,13.37,248000.0,13.37,13.38,13.36,13.37,248000.0
2013-06-06 15:30:00,13.37,13.39,13.37,13.37,840000.0,13.37,13.39,13.37,13.37,840000.0
2013-06-06 15:35:00,13.37,13.39,13.37,13.38,450000.0,13.37,13.39,13.37,13.38,450000.0
2013-06-06 15:40:00,13.38,13.39,13.37,13.38,478000.0,13.38,13.39,13.37,13.38,478000.0
2013-06-06 15:45:00,13.38,13.39,13.37,13.37,444000.0,13.38,13.39,13.37,13.37,444000.0
2013-06-06 15:50:00,13.37,13.39,13.37,13.39,870000.0,13.37,13.39,13.37,13.39,870000.0
2013-06-06 15:55:00,13.39,13.39,13.38,13.39,1522000.0,13.39,13.39,13.38,13.39,1522000.0
2013-06-07 09:30:00,13.49,13.56,13.46,13.5,3070000.0,13.49,13.56,13.46,13.5,3070000.0
2013-06-07 09:35:00,13.48,13.55,13.48,13.54,2396000.0,13.48,13.55,13.48,13.54,2396000.0
2013-06-07 09:40:00,13.54,13.55,13.48,13.49,1502000.0,13.54,13.55,13.48,13.49,1502000.0
2013-06-07 09:45:00,13.49,13.55,13.48,13.54,1714000.0,13.49,13.55,13.48,13.54,1714000.0
2013-06-07 09:50:00,13.53,13.54,13.5,13.53,938000.0,13.53,13.54,13.5,13.53,938000.0
2013-06-07 09:55:00,13.53,13.55,13.51,13.54,924000.0,13.53,13.55,13.51,13.54,924000.0
2013-06-07 10:00:00,13.53,13.58,13.51,13.55,2370000.0,13.53,13.58,13.51,13.55,2370000.0
2013-06-07 10:05:00,13.54,13.56,13.52,13.55,1092000.0,13.54,13.56,13.52,13.55,1092000.0
2013-06-07 10:10:00,13.56,13.65,13.55,13.61,4030000.0,13.56,13.65,13.55,13.61,4030000.0
2013-06-07 10:15:00,13.61,13.66,13.61,13.66,3416000.0,13.61,13.66,13.61,13.66,3416000.0
2013-06-07 10:20:00,13.66,13.69,13.64,13.68,2812000.0,13.66,13.69,13.64,13.68,2812000.0
2013-06-07 10:25:00,13.68,13.68,13.66,13.68,1020000.0,13.68,13.68,13.66,13.68,1020000.0
2013-06-07 10:30:00,13.68,13.7,13.66,13.7,1858000.0,13.68,13.7,13.66,13.7,1858000.0
2013-06-07 10:35:00,13.7,13.72,13.69,13.72,1760000.0,13.7,13.72,13.69,13.72,1760000.0
2013-06-07 10:40:00,13.72,13.74,13.71,13.74,1772000.0,13.72,13.74,13.71,13.74,1772000.0
2013-06-07 10:45:00,13.74,13.74,13.7,13.7,1100000.0,13.74,13.74,13.7,13.7,1100000.0
2013-06-07 10:50:00,13.7,13.73,13.69,13.72,1494000.0,13.7,13.73,13.69,13.72,1494000.0
2013-06-07 10:55:00,13.72,13.72,13.7,13.7,476000.0,13.72,13.72,13.7,13.7,476000.0
2013-06-07 11:00:00,13.7,13.72,13.7,13.72,618000.0,13.7,13.72,13.7,13.72,618000.0
2013-06-07 11:05:00,13.72,13.72,13.71,13.72,592000.0,13.72,13.72,13.71,13.72,592000.0
2013-06-07 11:10:00,13.72,13.72,13.69,13.7,528000.0,13.72,13.72,13.69,13.7,528000.0
2013-06-07 11:15:00,13.71,13.71,13.7,13.71,602000.0,13.71,13.71,13.7,13.71,602000.0
2013-06-07 11:20:00,13.71,14.01,13.71,13.82,3926000.0,13.71,14.01,13.71,13.82,3926000.0
2013-06-07 11:25:00,13.82,13.82,13.76,13.8,2544000.0,13.82,13.82,13.76,13.8,2544000.0
2013-06-07 11:30:00,13.8,13.87,13.8,13.84,2326000.0,13.8,13.87,13.8,13.84,2326000.0
2013-06-07 11:35:00,13.85,13.85,13.8,13.81,1212000.0,13.85,13.85,13.8,13.81,1212000.0
2013-06-07 11:40:00,13.81,13.82,13.78,13.78,668000.0,13.81,13.82,13.78,13.78,668000.0
2013-06-07 11:45:00,13.78,13.83,13.78,13.81,1422000.0,13.78,13.83,13.78,13.81,1422000.0
2013-06-07 11:50:00,13.81,13.84,13.8,13.84,788000.0,13.81,13.84,13.8,13.84,788000.0
2013-06-07 11:55:00,13.84,13.88,13.83,13.87,1674000.0,13.84,13.88,13.83,13.87,1674000.0
2013-06-07 12:00:00,13.86,13.86,13.8,13.82,762000.0,13.86,13.86,13.8,13.82,762000.0
2013-06-07 12:05:00,13.82,13.87,13.81,13.87,896000.0,13.82,13.87,13.81,13.87,896000.0
2013-06-07 12:10:00,13.87,13.89,13.84,13.84,1140000.0,13.87,13.89,13.84,13.84,1140000.0
2013-06-07 12:15:00,13.84,13.84,13.83,13.84,364000.0,13.84,13.84,13.83,13.84,364000.0
2013-06-07 12:20:00,13.85,13.85,13.83,13.83,532000.0,13.85,13.85,13.83,13.83,532000.0
2013-06-07 12:25:00,13.83,13.85,13.83,13.85,634000.0,13.83,13.85,13.83,13.85,634000.0
2013-06-07 12:30:00,13.85,13.86,13.83,13.84,568000.0,13.85,13.86,13.83,13.84,568000.0
2013-06-07 12:35:00,13.83,13.87,13.83,13.86,986000.0,13.83,13.87,13.83,13.86,986000.0
2013-06-07 12:40:00,13.86,13.87,13.81,13.82,1084000.0,13.86,13.87,13.81,13.82,1084000.0
2013-06-07 12:45:00,13.82,13.83,13.81,13.82,466000.0,13.82,13.83,13.81,13.82,466000.0
2013-06-07 12:50:00,13.83,13.86,13.82,13.85,642000.0,13.83,13.86,13.82,13.85,642000.0
2013-06-07 12:55:00,13.85,13.86,13.85,13.86,410000.0,13.85,13.86,13.85,13.86,410000.0
2013-06-07 13:00:00,13.86,13.87,13.85,13.86,354000.0,13.86,13.87,13.85,13.86,354000.0
2013-06-07 13:05:00,13.86,13.86,13.85,13.85,348000.0,13.86,13.86,13.85,13.85,348000.0
2013-06-07 13:10:00,13.84,13.85,13.82,13.83,512000.0,13.84,13.85,13.82,13.83,512000.0
2013-06-07 13:15:00,13.83,13.83,13.81,13.81,478000.0,13.83,13.83,13.81,13.81,478000.0
2013-06-07 13:20:00,13.81,13.81,13.8,13.8,420000.0,13.81,13.81,13.8,13.8,420000.0
2013-06-07 13:25:00,13.8,13.81,13.78,13.79,614000.0,13.8,13.81,13.78,13.79,614000.0
2013-06-07 13:30:00,13.79,13.8,13.79,13.79,422000.0,13.79,13.8,13.79,13.79,422000.0
2013-06-07 13:35:00,13.8,13.82,13.79,13.81,242000.0,13.8,13.82,13.79,13.81,242000.0
2013-06-07 13:40:00,13.81,13.82,13.8,13.8,294000.0,13.81,13.82,13.8,13.8,294000.0
2013-06-07 13:45:00,13.8,13.8,13.77,13.77,424000.0,13.8,13.8,13.77,13.77,424000.0
2013-06-07 13:50:00,13.77,13.78,13.76,13.78,510000.0,13.77,13.78,13.76,13.78,510000.0
2013-06-07 13:55:00,13.78,13.8,13.77,13.77,544000.0,13.78,13.8,13.77,13.77,544000.0
2013-06-07 14:00:00,13.77,13.8,13.76,13.78,416000.0,13.77,13.8,13.76,13.78,416000.0
2013-06-07 14:05:00,13.78,13.78,13.75,13.76,510000.0,13.78,13.78,13.75,13.76,510000.0
2013-06-07 14:10:00,13.76,13.76,13.73,13.76,940000.0,13.76,13.76,13.73,13.76,940000.0
2013-06-07 14:15:00,13.77,13.78,13.76,13.78,434000.0,13.77,13.78,13.76,13.78,434000.0
2013-06-07 14:20:00,13.78,13.78,13.73,13.74,428000.0,13.78,13.78,13.73,13.74,428000.0
2013-06-07 14:25:00,13.74,13.76,13.74,13.75,476000.0,13.74,13.76,13.74,13.75,476000.0
2013-06-07 14:30:00,13.75,13.78,13.74,13.76,578000.0,13.75,13.78,13.74,13.76,578000.0
2013-06-07 14:35:00,13.77,13.78,13.76,13.77,326000.0,13.77,13.78,13.76,13.77,326000.0
2013-06-07 14:40:00,13.76,13.79,13.76,13.79,414000.0,13.76,13.79,13.76,13.79,414000.0
2013-06-07 14:45:00,13.79,13.82,13.78,13.81,638000.0,13.79,13.82,13.78,13.81,638000.0
2013-06-07 14:50:00,13.81,13.85,13.8,13.83,640000.0,13.81,13.85,13.8,13.83,640000.0
2013-06-07 14:55:00,13.82,13.84,13.82,13.83,316000.0,13.82,13.84,13.82,13.83,316000.0
2013-06-07 15:00:00,13.83,13.83,13.81,13.83,524000.0,13.83,13.83,13.81,13.83,524000.0
2013-06-07 15:05:00,13.83,13.84,13.82,13.83,488000.0,13.83,13.84,13.82,13.83,488000.0
2013-06-07 15:10:00,13.83,13.85,13.83,13.83,456000.0,13.83,13.85,13.83,13.83,456000.0
2013-06-07 15:15:00,13.83,13.86,13.83,13.85,640000.0,13.83,13.86,13.83,13.85,640000.0
2013-06-07 15:20:00,13.85,13.86,13.83,13.83,506000.0,13.85,13.86,13.83,13.83,506000.0
2013-06-07 15:25:00,13.83,13.86,13.82,13.86,622000.0,13.83,13.86,13.82,13.86,622000.0
2013-06-07 15:30:00,13.86,13.87,13.85,13.87,830000.0,13.86,13.87,13.85,13.87,830000.0
2013-06-07 15:35:00,13.87,13.87,13.86,13.87,824000.0,13.87,13.87,13.86,13.87,824000.0
2013-06-07 15:40:00,13.86,13.87,13.86,13.87,934000.0,13.86,13.87,13.86,13.87,934000.0
2013-06-07 15:45:00,13.87,13.88,13.86,13.88,2612000.0,13.87,13.88,13.86,13.88,2612000.0
2013-06-07 15:50:00,13.88,13.89,13.88,13.89,2114000.0,13.88,13.89,13.88,13.89,2114000.0
2013-06-07 15:55:00,13.89,13.89,13.84,13.84,4056000.0,13.89,13.89,13.84,13.84,4056000.0
2013-06-10 09:30:00,13.83,13.85,13.76,13.78,2918000.0,13.83,13.85,13.76,13.78,2918000.0
2013-06-10 09:35:00,13.79,13.83,13.77,13.79,1626000.0,13.79,13.83,13.77,13.79,1626000.0
2013-06-10 09:40:00,13.79,13.82,13.76,13.79,1686000.0,13.79,13.82,13.76,13.79,1686000.0
2013-06-10 09:45:00,13.79,13.88,13.79,13.88,1852000.0,13.79,13.88,13.79,13.88,1852000.0
2013-06-10 09:50:00,13.88,13.92,13.86,13.9,1644000.0,13.88,13.92,13.86,13.9,1644000.0
2013-06-10 09:55:00,13.89,13.9,13.86,13.86,670000.0,13.89,13.9,13.86,13.86,670000.0
2013-06-10 10:00:00,13.87,13.88,13.82,13.87,800000.0,13.87,13.88,13.82,13.87,800000.0
2013-06-10 10:05:00,13.86,13.88,13.83,13.88,466000.0,13.86,13.88,13.83,13.88,466000.0
2013-06-10 10:10:00,13.88,13.88,13.85,13.88,402000.0,13.88,13.88,13.85,13.88,402000.0
2013-06-10 10:15:00,13.88,13.95,13.88,13.93,2082000.0,13.88,13.95,13.88,13.93,2082000.0
2013-06-10 10:20:00,13.93,13.96,13.92,13.96,1304000.0,13.93,13.96,13.92,13.96,1304000.0
2013-06-10 10:25:00,13.95,13.98,13.95,13.98,1000000.0,13.95,13.98,13.95,13.98,1000000.0
2013-06-10 10:30:00,13.98,13.99,13.97,13.97,1088000.0,13.98,13.99,13.97,13.97,1088000.0
2013-06-10 10:35:00,13.97,14.0,13.96,13.98,1228000.0,13.97,14.0,13.96,13.98,1228000.0
2013-06-10 10:40:00,13.98,14.04,13.98,14.03,1688000.0,13.98,14.04,13.98,14.03,1688000.0
2013-06-10 10:45:00,14.04,14.04,13.99,14.01,1138000.0,14.04,14.04,13.99,14.01,1138000.0
2013-06-10 10:50:00,14.0,14.02,14.0,14.0,564000.0,14.0,14.02,14.0,14.0,564000.0
2013-06-10 10:55:00,14.0,14.01,13.97,13.99,790000.0,14.0,14.01,13.97,13.99,790000.0
2013-06-10 11:00:00,14.0,14.02,13.99,14.01,800000.0,14.0,14.02,13.99,14.01,800000.0
2013-06-10 11:05:00,14.02,14.04,14.01,14.01,914000.0,14.02,14.04,14.01,14.01,914000.0
2013-06-10 11:10:00,14.02,14.06,14.01,14.05,922000.0,14.02,14.06,14.01,14.05,922000.0
2013-06-10 11:15:00,14.05,14.05,14.04,14.04,744000.0,14.05,14.05,14.04,14.04,744000.0
2013-06-10 11:20:00,14.04,14.06,14.04,14.06,456000.0,14.04,14.06,14.04,14.06,456000.0
2013-06-10 11:25:00,14.06,14.08,14.04,14.05,1458000.0,14.06,14.08,14.04,14.05,1458000.0
2013-06-10 11:30:00,14.04,14.07,14.03,14.04,944000.0,14.04,14.07,14.03,14.04,944000.0
2013-06-10 11:35:00,14.05,14.08,14.05,14.08,460000.0,14.05,14.08,14.05,14.08,460000.0
2013-06-10 11:40:00,14.08,14.09,14.06,14.09,778000.0,14.08,14.09,14.06,14.09,778000.0
2013-06-10 11:45:00,14.09,14.12,14.08,14.12,1256000.0,14.09,14.12,14.08,14.12,1256000.0
2013-06-10 11:50:00,14.12,14.12,14.09,14.11,784000.0,14.12,14.12,14.09,14.11,784000.0
2013-06-10 11:55:00,14.11,14.12,14.09,14.11,498000.0,14.11,14.12,14.09,14.11,498000.0
2013-06-10 12:00:00,14.1,14.12,14.09,14.1,372000.0,14.1,14.12,14.09,14.1,372000.0
2013-06-10 12:05:00,14.1,14.11,14.1,14.1,386000.0,14.1,14.11,14.1,14.1,386000.0
2013-06-10 12:10:00,14.1,14.12,14.1,14.11,376000.0,14.1,14.12,14.1,14.11,376000.0
2013-06-10 12:15:00,14.11,14.11,14.09,14.1,492000.0,14.11,14.11,14.09,14.1,492000.0
2013-06-10 12:20:00,14.1,14.1,14.08,14.08,482000.0,14.1,14.1,14.08,14.08,482000.0
2013-06-10 12:25:00,14.08,14.08,14.05,14.06,496000.0,14.08,14.08,14.05,14.06,496000.0
2013-06-10 12:30:00,14.06,14.08,14.06,14.06,300000.0,14.06,14.08,14.06,14.06,300000.0
2013-06-10 12:35:00,14.06,14.07,14.06,14.06,266000.0,14.06,14.07,14.06,14.06,266000.0
2013-06-10 12:40:00,14.06,14.07,14.05,14.06,434000.0,14.06,14.07,14.05,14.06,434000.0
2013-06-10 12:45:00,14.06,14.08,14.06,14.08,466000.0,14.06,14.08,14.06,14.08,466000.0
2013-06-10 12:50:00,14.08,14.08,14.06,14.07,314000.0,14.08,14.08,14.06,14.07,314000.0
2013-06-10 12:55:00,14.07,14.07,14.04,14.04,482000.0,14.07,14.07,14.04,14.04,482000.0
2013-06-10 13:00:00,14.04,14.06,14.03,14.06,502000.0,14.04,14.06,14.03,14.06,502000.0
2013-06-10 13:05:00,14.06,14.08,14.06,14.08,360000.0,14.06,14.08,14.06,14.08,360000.0
2013-06-10 13:10:00,14.08,14.09,14.05,14.05,422000.0,14.08,14.09,14.05,14.05,422000.0
2013-06-10 13:15:00,14.06,14.07,14.05,14.07,240000.0,14.06,14.07,14.05,14.07,240000.0
2013-06-10 13:20:00,14.07,14.07,14.06,14.06,150000.0,14.07,14.07,14.06,14.06,150000.0
2013-06-10 13:25:00,14.07,14.07,14.06,14.07,212000.0,14.07,14.07,14.06,14.07,212000.0
2013-06-10 13:30:00,14.07,14.07,14.06,14.06,342000.0,14.07,14.07,14.06,14.06,342000.0
2013-06-10 13:35:00,14.07,14.08,14.06,14.08,278000.0,14.07,14.08,14.06,14.08,278000.0
2013-06-10 13:40:00,14.08,14.1,14.08,14.1,796000.0,14.08,14.1,14.08,14.1,796000.0
2013-06-10 13:45:00,14.1,14.1,14.08,14.08,472000.0,14.1,14.1,14.08,14.08,472000.0
2013-06-10 13:50:00,14.08,14.08,14.06,14.08,304000.0,14.08,14.08,14.06,14.08,304000.0
2013-06-10 13:55:00,14.09,14.1,14.08,14.09,302000.0,14.09,14.1,14.08,14.09,302000.0
2013-06-10 14:00:00,14.08,14.1,14.08,14.08,330000.0,14.08,14.1,14.08,14.08,330000.0
2013-06-10 14:05:00,14.08,14.08,14.06,14.06,340000.0,14.08,14.08,14.06,14.06,340000.0
2013-06-10 14:10:00,14.05,14.06,14.02,14.03,988000.0,14.05,14.06,14.02,14.03,988000.0
2013-06-10 14:15:00,14.03,14.03,14.02,14.03,350000.0,14.03,14.03,14.02,14.03,350000.0
2013-06-10 14:20:00,14.03,14.05,14.03,14.05,268000.0,14.03,14.05,14.03,14.05,268000.0
2013-06-10 14:25:00,14.04,14.06,14.04,14.06,184000.0,14.04,14.06,14.04,14.06,184000.0
2013-06-10 14:30:00,14.06,14.08,14.05,14.07,354000.0,14.06,14.08,14.05,14.07,354000.0
2013-06-10 14:35:00,14.06,14.07,14.05,14.06,196000.0,14.06,14.07,14.05,14.06,196000.0
2013-06-10 14:40:00,14.06,14.06,14.04,14.04,196000.0,14.06,14.06,14.04,14.04,196000.0
2013-06-10 14:45:00,14.04,14.07,14.04,14.07,302000.0,14.04,14.07,14.04,14.07,302000.0
2013-06-10 14:50:00,14.08,14.08,14.06,14.07,308000.0,14.08,14.08,14.06,14.07,308000.0
2013-06-10 14:55:00,14.08,14.08,14.07,14.07,258000.0,14.08,14.08,14.07,14.07,258000.0
2013-06-10 15:00:00,14.07,14.07,14.05,14.06,362000.0,14.07,14.07,14.05,14.06,362000.0
2013-06-10 15:05:00,14.06,14.08,14.03,14.08,824000.0,14.06,14.08,14.03,14.08,824000.0
2013-06-10 15:10:00,14.08,14.09,14.06,14.06,272000.0,14.08,14.09,14.06,14.06,272000.0
2013-06-10 15:15:00,14.06,14.09,14.06,14.09,408000.0,14.06,14.09,14.06,14.09,408000.0
2013-06-10 15:20:00,14.09,14.1,14.07,14.08,532000.0,14.09,14.1,14.07,14.08,532000.0
2013-06-10 15:25:00,14.08,14.08,14.06,14.08,406000.0,14.08,14.08,14.06,14.08,406000.0
2013-06-10 15:30:00,14.08,14.09,14.07,14.08,318000.0,14.08,14.09,14.07,14.08,318000.0
2013-06-10 15:35:00,14.09,14.1,14.08,14.09,724000.0,14.09,14.1,14.08,14.09,724000.0
2013-06-10 15:40:00,14.09,14.1,14.08,14.09,626000.0,14.09,14.1,14.08,14.09,626000.0
2013-06-10 15:45:00,14.1,14.1,14.07,14.07,1264000.0,14.1,14.1,14.07,14.07,1264000.0
2013-06-10 15:50:00,14.07,14.07,14.05,14.06,1974000.0,14.07,14.07,14.05,14.06,1974000.0
2013-06-10 15:55:00,14.06,14.07,14.05,14.05,2256000.0,14.06,14.07,14.05,14.05,2256000.0
2013-06-11 09:30:00,13.8,13.84,13.72,13.79,6618000.0,13.8,13.84,13.72,13.79,6618000.0
2013-06-11 09:35:00,13.79,13.8,13.76,13.76,1930000.0,13.79,13.8,13.76,13.76,1930000.0
2013-06-11 09:40:00,13.76,13.88,13.75,13.84,3596000.0,13.76,13.88,13.75,13.84,3596000.0
2013-06-11 09:45:00,13.85,13.89,13.83,13.87,1480000.0,13.85,13.89,13.83,13.87,1480000.0
2013-06-11 09:50:00,13.87,13.88,13.81,13.82,1898000.0,13.87,13.88,13.81,13.82,1898000.0
2013-06-11 09:55:00,13.82,13.86,13.8,13.86,2248000.0,13.82,13.86,13.8,13.86,2248000.0
2013-06-11 10:00:00,13.86,13.92,13.85,13.87,1648000.0,13.86,13.92,13.85,13.87,1648000.0
2013-06-11 10:05:00,13.87,13.87,13.81,13.82,1520000.0,13.87,13.87,13.81,13.82,1520000.0
2013-06-11 10:10:00,13.82,13.83,13.78,13.8,1742000.0,13.82,13.83,13.78,13.8,1742000.0
2013-06-11 10:15:00,13.8,13.82,13.78,13.82,616000.0,13.8,13.82,13.78,13.82,616000.0
2013-06-11 10:20:00,13.82,13.85,13.79,13.84,678000.0,13.82,13.85,13.79,13.84,678000.0
2013-06-11 10:25:00,13.84,13.9,13.83,13.89,1016000.0,13.84,13.9,13.83,13.89,1016000.0
2013-06-11 10:30:00,13.89,13.91,13.87,13.87,656000.0,13.89,13.91,13.87,13.87,656000.0
2013-06-11 10:35:00,13.87,13.89,13.87,13.87,336000.0,13.87,13.89,13.87,13.87,336000.0
2013-06-11 10:40:00,13.87,13.88,13.85,13.88,354000.0,13.87,13.88,13.85,13.88,354000.0
2013-06-11 10:45:00,13.88,13.88,13.85,13.85,636000.0,13.88,13.88,13.85,13.85,636000.0
2013-06-11 10:50:00,13.85,13.86,13.84,13.84,290000.0,13.85,13.86,13.84,13.84,290000.0
2013-06-11 10:55:00,13.84,13.85,13.82,13.82,536000.0,13.84,13.85,13.82,13.82,536000.0
2013-06-11 11:00:00,13.83,13.84,13.82,13.84,340000.0,13.83,13.84,13.82,13.84,340000.0
2013-06-11 11:05:00,13.84,13.85,13.82,13.83,288000.0,13.84,13.85,13.82,13.83,288000.0
2013-06-11 11:10:00,13.82,13.85,13.82,13.85,384000.0,13.82,13.85,13.82,13.85,384000.0
2013-06-11 11:15:00,13.85,13.87,13.85,13.87,470000.0,13.85,13.87,13.85,13.87,470000.0
2013-06-11 11:20:00,13.87,13.88,13.85,13.86,1156000.0,13.87,13.88,13.85,13.86,1156000.0
2013-06-11 11:25:00,13.86,13.89,13.86,13.88,718000.0,13.86,13.89,13.86,13.88,718000.0
2013-06-11 11:30:00,13.89,13.89,13.86,13.87,698000.0,13.89,13.89,13.86,13.87,698000.0
2013-06-11 11:35:00,13.87,13.88,13.84,13.84,348000.0,13.87,13.88,13.84,13.84,348000.0
2013-06-11 11:40:00,13.85,13.85,13.83,13.85,394000.0,13.85,13.85,13.83,13.85,394000.0
2013-06-11 11:45:00,13.85,13.86,13.84,13.84,404000.0,13.85,13.86,13.84,13.84,404000.0
2013-06-11 11:50:00,13.84,13.84,13.82,13.83,672000.0,13.84,13.84,13.82,13.83,672000.0
2013-06-11 11:55:00,13.83,13.84,13.82,13.83,236000.0,13.83,13.84,13.82,13.83,236000.0
2013-06-11 12:00:00,13.83,13.84,13.82,13.84,234000.0,13.83,13.84,13.82,13.84,234000.0
2013-06-11 12:05:00,13.84,13.85,13.83,13.84,346000.0,13.84,13.85,13.83,13.84,346000.0
2013-06-11 12:10:00,13.83,13.85,13.83,13.84,204000.0,13.83,13.85,13.83,13.84,204000.0
2013-06-11 12:15:00,13.83,13.83,13.82,13.82,440000.0,13.83,13.83,13.82,13.82,440000.0
2013-06-11 12:20:00,13.82,13.83,13.82,13.82,364000.0,13.82,13.83,13.82,13.82,364000.0
2013-06-11 12:25:00,13.82,13.86,13.82,13.86,364000.0,13.82,13.86,13.82,13.86,364000.0
2013-06-11 12:30:00,13.86,13.86,13.85,13.86,394000.0,13.86,13.86,13.85,13.86,394000.0
2013-06-11 12:35:00,13.86,13.87,13.86,13.86,278000.0,13.86,13.87,13.86,13.86,278000.0
2013-06-11 12:40:00,13.86,13.87,13.85,13.86,208000.0,13.86,13.87,13.85,13.86,208000.0
2013-06-11 12:45:00,13.87,13.88,13.86,13.86,328000.0,13.87,13.88,13.86,13.86,328000.0
2013-06-11 12:50:00,13.86,13.86,13.84,13.84,260000.0,13.86,13.86,13.84,13.84,260000.0
2013-06-11 12:55:00,13.84,13.86,13.84,13.85,112000.0,13.84,13.86,13.84,13.85,112000.0
2013-06-11 13:00:00,13.85,13.86,13.85,13.85,110000.0,13.85,13.86,13.85,13.85,110000.0
2013-06-11 13:05:00,13.86,13.87,13.85,13.86,192000.0,13.86,13.87,13.85,13.86,192000.0
2013-06-11 13:10:00,13.85,13.86,13.83,13.84,244000.0,13.85,13.86,13.83,13.84,244000.0
2013-06-11 13:15:00,13.84,13.85,13.82,13.82,418000.0,13.84,13.85,13.82,13.82,418000.0
2013-06-11 13:20:00,13.82,13.82,13.8,13.81,628000.0,13.82,13.82,13.8,13.81,628000.0
2013-06-11 13:25:00,13.8,13.82,13.79,13.79,786000.0,13.8,13.82,13.79,13.79,786000.0
2013-06-11 13:30:00,13.79,13.8,13.78,13.78,634000.0,13.79,13.8,13.78,13.78,634000.0
2013-06-11 13:35:00,13.78,13.79,13.78,13.79,338000.0,13.78,13.79,13.78,13.79,338000.0
2013-06-11 13:40:00,13.79,13.79,13.77,13.78,294000.0,13.79,13.79,13.77,13.78,294000.0
2013-06-11 13:45:00,13.79,13.8,13.78,13.8,266000.0,13.79,13.8,13.78,13.8,266000.0
2013-06-11 13:50:00,13.79,13.81,13.79,13.8,410000.0,13.79,13.81,13.79,13.8,410000.0
2013-06-11 13:55:00,13.8,13.8,13.78,13.78,592000.0,13.8,13.8,13.78,13.78,592000.0
2013-06-11 14:00:00,13.78,13.8,13.77,13.8,516000.0,13.78,13.8,13.77,13.8,516000.0
2013-06-11 14:05:00,13.8,13.81,13.78,13.79,216000.0,13.8,13.81,13.78,13.79,216000.0
2013-06-11 14:10:00,13.78,13.8,13.77,13.78,390000.0,13.78,13.8,13.77,13.78,390000.0
2013-06-11 14:15:00,13.79,13.8,13.77,13.78,318000.0,13.79,13.8,13.77,13.78,318000.0
2013-06-11 14:20:00,13.78,13.8,13.78,13.79,174000.0,13.78,13.8,13.78,13.79,174000.0
2013-06-11 14:25:00,13.79,13.79,13.77,13.78,188000.0,13.79,13.79,13.77,13.78,188000.0
2013-06-11 14:30:00,13.78,13.8,13.78,13.79,360000.0,13.78,13.8,13.78,13.79,360000.0
2013-06-11 14:35:00,13.8,13.81,13.79,13.81,202000.0,13.8,13.81,13.79,13.81,202000.0
2013-06-11 14:40:00,13.8,13.81,13.78,13.78,438000.0,13.8,13.81,13.78,13.78,438000.0
2013-06-11 14:45:00,13.79,13.79,13.77,13.78,334000.0,13.79,13.79,13.77,13.78,334000.0
2013-06-11 14:50:00,13.79,13.8,13.78,13.78,240000.0,13.79,13.8,13.78,13.78,240000.0
2013-06-11 14:55:00,13.78,13.82,13.78,13.82,512000.0,13.78,13.82,13.78,13.82,512000.0
2013-06-11 15:00:00,13.82,13.83,13.81,13.82,428000.0,13.82,13.83,13.81,13.82,428000.0
2013-06-11 15:05:00,13.82,13.84,13.81,13.81,206000.0,13.82,13.84,13.81,13.81,206000.0
2013-06-11 15:10:00,13.82,13.82,13.8,13.8,264000.0,13.82,13.82,13.8,13.8,264000.0
2013-06-11 15:15:00,13.81,13.81,13.79,13.81,284000.0,13.81,13.81,13.79,13.81,284000.0
2013-06-11 15:20:00,13.81,13.82,13.79,13.82,364000.0,13.81,13.82,13.79,13.82,364000.0
2013-06-11 15:25:00,13.82,13.83,13.8,13.81,740000.0,13.82,13.83,13.8,13.81,740000.0
2013-06-11 15:30:00,13.81,13.81,13.76,13.76,1100000.0,13.81,13.81,13.76,13.76,1100000.0
2013-06-11 15:35:00,13.76,13.77,13.75,13.75,888000.0,13.76,13.77,13.75,13.75,888000.0
2013-06-11 15:40:00,13.75,13.76,13.73,13.74,974000.0,13.75,13.76,13.73,13.74,974000.0
2013-06-11 15:45:00,13.73,13.74,13.71,13.74,1272000.0,13.73,13.74,13.71,13.74,1272000.0
2013-06-11 15:50:00,13.74,13.76,13.73,13.75,1310000.0,13.74,13.76,13.73,13.75,1310000.0
2013-06-11 15:55:00,13.74,13.75,13.74,13.74,1696000.0,13.74,13.75,13.74,13.74,1696000.0
2013-06-12 09:30:00,13.84,13.84,13.78,13.79,1514000.0,13.84,13.84,13.78,13.79,1514000.0
2013-06-12 09:35:00,13.8,13.81,13.75,13.79,1438000.0,13.8,13.81,13.75,13.79,1438000.0
2013-06-12 09:40:00,13.8,13.8,13.74,13.77,1672000.0,13.8,13.8,13.74,13.77,1672000.0
2013-06-12 09:45:00,13.77,13.77,13.72,13.72,1970000.0,13.77,13.77,13.72,13.72,1970000.0
2013-06-12 09:50:00,13.72,13.73,13.68,13.7,2060000.0,13.72,13.73,13.68,13.7,2060000.0
2013-06-12 09:55:00,13.7,13.73,13.66,13.68,1406000.0,13.7,13.73,13.66,13.68,1406000.0
2013-06-12 10:00:00,13.68,13.68,13.65,13.67,874000.0,13.68,13.68,13.65,13.67,874000.0
2013-06-12 10:05:00,13.67,13.7,13.67,13.7,800000.0,13.67,13.7,13.67,13.7,800000.0
2013-06-12 10:10:00,13.7,13.71,13.68,13.7,588000.0,13.7,13.71,13.68,13.7,588000.0
2013-06-12 10:15:00,13.71,13.71,13.67,13.68,626000.0,13.71,13.71,13.67,13.68,626000.0
2013-06-12 10:20:00,13.68,13.72,13.68,13.71,240000.0,13.68,13.72,13.68,13.71,240000.0
2013-06-12 10:25:00,13.71,13.73,13.7,13.73,766000.0,13.71,13.73,13.7,13.73,766000.0
2013-06-12 10:30:00,13.73,13.74,13.72,13.72,518000.0,13.73,13.74,13.72,13.72,518000.0
2013-06-12 10:35:00,13.72,13.73,13.71,13.71,466000.0,13.72,13.73,13.71,13.71,466000.0
2013-06-12 10:40:00,13.7,13.72,13.69,13.71,358000.0,13.7,13.72,13.69,13.71,358000.0
2013-06-12 10:45:00,13.71,13.71,13.68,13.69,378000.0,13.71,13.71,13.68,13.69,378000.0
2013-06-12 10:50:00,13.69,13.69,13.66,13.66,640000.0,13.69,13.69,13.66,13.66,640000.0
2013-06-12 10:55:00,13.67,13.67,13.65,13.65,648000.0,13.67,13.67,13.65,13.65,648000.0
2013-06-12 11:00:00,13.66,13.66,13.64,13.66,456000.0,13.66,13.66,13.64,13.66,456000.0
2013-06-12 11:05:00,13.66,13.68,13.65,13.66,268000.0,13.66,13.68,13.65,13.66,268000.0
2013-06-12 11:10:00,13.67,13.68,13.65,13.66,366000.0,13.67,13.68,13.65,13.66,366000.0
2013-06-12 11:15:00,13.66,13.68,13.65,13.68,268000.0,13.66,13.68,13.65,13.68,268000.0
2013-06-12 11:20:00,13.68,13.7,13.68,13.69,302000.0,13.68,13.7,13.68,13.69,302000.0
2013-06-12 11:25:00,13.69,13.69,13.67,13.68,762000.0,13.69,13.69,13.67,13.68,762000.0
2013-06-12 11:30:00,13.67,13.68,13.67,13.67,366000.0,13.67,13.68,13.67,13.67,366000.0
2013-06-12 11:35:00,13.67,13.69,13.65,13.67,268000.0,13.67,13.69,13.65,13.67,268000.0
2013-06-12 11:40:00,13.66,13.67,13.65,13.66,224000.0,13.66,13.67,13.65,13.66,224000.0
2013-06-12 11:45:00,13.66,13.67,13.64,13.66,602000.0,13.66,13.67,13.64,13.66,602000.0
2013-06-12 11:50:00,13.65,13.66,13.62,13.62,792000.0,13.65,13.66,13.62,13.62,792000.0
2013-06-12 11:55:00,13.62,13.63,13.6,13.6,614000.0,13.62,13.63,13.6,13.6,614000.0
2013-06-12 12:00:00,13.6,13.62,13.59,13.61,496000.0,13.6,13.62,13.59,13.61,496000.0
2013-06-12 12:05:00,13.61,13.62,13.6,13.6,352000.0,13.61,13.62,13.6,13.6,352000.0
2013-06-12 12:10:00,13.6,13.6,13.57,13.58,664000.0,13.6,13.6,13.57,13.58,664000.0
2013-06-12 12:15:00,13.58,13.59,13.57,13.58,310000.0,13.58,13.59,13.57,13.58,310000.0
2013-06-12 12:20:00,13.59,13.6,13.58,13.6,182000.0,13.59,13.6,13.58,13.6,182000.0
2013-06-12 12:25:00,13.59,13.61,13.58,13.6,330000.0,13.59,13.61,13.58,13.6,330000.0
2013-06-12 12:30:00,13.6,13.61,13.58,13.6,328000.0,13.6,13.61,13.58,13.6,328000.0
2013-06-12 12:35:00,13.6,13.6,13.57,13.58,362000.0,13.6,13.6,13.57,13.58,362000.0
2013-06-12 12:40:00,13.58,13.61,13.57,13.61,408000.0,13.58,13.61,13.57,13.61,408000.0
2013-06-12 12:45:00,13.61,13.62,13.59,13.61,102000.0,13.61,13.62,13.59,13.61,102000.0
2013-06-12 12:50:00,13.61,13.64,13.6,13.63,420000.0,13.61,13.64,13.6,13.63,420000.0
2013-06-12 12:55:00,13.62,13.64,13.62,13.64,220000.0,13.62,13.64,13.62,13.64,220000.0
2013-06-12 13:00:00,13.64,13.65,13.63,13.64,184000.0,13.64,13.65,13.63,13.64,184000.0
2013-06-12 13:05:00,13.64,13.68,13.64,13.65,314000.0,13.64,13.68,13.64,13.65,314000.0
2013-06-12 13:10:00,13.66,13.67,13.65,13.65,150000.0,13.66,13.67,13.65,13.65,150000.0
2013-06-12 13:15:00,13.65,13.66,13.64,13.64,164000.0,13.65,13.66,13.64,13.64,164000.0
2013-06-12 13:20:00,13.64,13.64,13.62,13.62,220000.0,13.64,13.64,13.62,13.62,220000.0
2013-06-12 13:25:00,13.62,13.63,13.61,13.62,226000.0,13.62,13.63,13.61,13.62,226000.0
2013-06-12 13:30:00,13.62,13.63,13.61,13.61,192000.0,13.62,13.63,13.61,13.61,192000.0
2013-06-12 13:35:00,13.61,13.62,13.59,13.6,122000.0,13.61,13.62,13.59,13.6,122000.0
2013-06-12 13:40:00,13.59,13.62,13.59,13.62,216000.0,13.59,13.62,13.59,13.62,216000.0
2013-06-12 13:45:00,13.62,13.62,13.6,13.61,248000.0,13.62,13.62,13.6,13.61,248000.0
2013-06-12 13:50:00,13.61,13.62,13.59,13.61,274000.0,13.61,13.62,13.59,13.61,274000.0
2013-06-12 13:55:00,13.63,13.63,13.6,13.61,118000.0,13.63,13.63,13.6,13.61,118000.0
2013-06-12 14:00:00,13.6,13.61,13.59,13.59,398000.0,13.6,13.61,13.59,13.59,398000.0
2013-06-12 14:05:00,13.6,13.6,13.58,13.59,300000.0,13.6,13.6,13.58,13.59,300000.0
2013-06-12 14:10:00,13.59,13.59,13.57,13.57,212000.0,13.59,13.59,13.57,13.57,212000.0
2013-06-12 14:15:00,13.58,13.58,13.56,13.57,588000.0,13.58,13.58,13.56,13.57,588000.0
2013-06-12 14:20:00,13.57,13.59,13.57,13.58,222000.0,13.57,13.59,13.57,13.58,222000.0
2013-06-12 14:25:00,13.58,13.58,13.56,13.57,202000.0,13.58,13.58,13.56,13.57,202000.0
2013-06-12 14:30:00,13.57,13.58,13.55,13.56,194000.0,13.57,13.58,13.55,13.56,194000.0
2013-06-12 14:35:00,13.56,13.57,13.55,13.56,272000.0,13.56,13.57,13.55,13.56,272000.0
2013-06-12 14:40:00,13.56,13.58,13.56,13.57,248000.0,13.56,13.58,13.56,13.57,248000.0
2013-06-12 14:45:00,13.56,13.57,13.54,13.54,376000.0,13.56,13.57,13.54,13.54,376000.0
2013-06-12 14:50:00,13.54,13.56,13.54,13.56,102000.0,13.54,13.56,13.54,13.56,102000.0
2013-06-12 14:55:00,13.56,13.57,13.55,13.57,354000.0,13.56,13.57,13.55,13.57,354000.0
2013-06-12 15:00:00,13.57,13.58,13.55,13.55,642000.0,13.57,13.58,13.55,13.55,642000.0
2013-06-12 15:05:00,13.55,13.57,13.54,13.55,448000.0,13.55,13.57,13.54,13.55,448000.0
2013-06-12 15:10:00,13.55,13.55,13.53,13.54,916000.0,13.55,13.55,13.53,13.54,916000.0
2013-06-12 15:15:00,13.54,13.54,13.53,13.53,542000.0,13.54,13.54,13.53,13.53,542000.0
2013-06-12 15:20:00,13.53,13.54,13.52,13.54,620000.0,13.53,13.54,13.52,13.54,620000.0
2013-06-12 15:25:00,13.54,13.57,13.53,13.57,710000.0,13.54,13.57,13.53,13.57,710000.0
2013-06-12 15:30:00,13.57,13.57,13.54,13.55,412000.0,13.57,13.57,13.54,13.55,412000.0
2013-06-12 15:35:00,13.55,13.57,13.55,13.56,356000.0,13.55,13.57,13.55,13.56,356000.0
2013-06-12 15:40:00,13.56,13.56,13.55,13.56,236000.0,13.56,13.56,13.55,13.56,236000.0
2013-06-12 15:45:00,13.56,13.59,13.56,13.57,694000.0,13.56,13.59,13.56,13.57,694000.0
2013-06-12 15:50:00,13.58,13.59,13.58,13.59,1390000.0,13.58,13.59,13.58,13.59,1390000.0
2013-06-12 15:55:00,13.59,13.6,13.57,13.58,2216000.0,13.59,13.6,13.57,13.58,2216000.0
2013-06-13 09:30:00,13.58,13.59,13.51,13.55,1112000.0,13.58,13.59,13.51,13.55,1112000.0
2013-06-13 09:35:00,13.55,13.6,13.53,13.59,1832000.0,13.55,13.6,13.53,13.59,1832000.0
2013-06-13 09:40:00,13.59,13.67,13.58,13.65,1534000.0,13.59,13.67,13.58,13.65,1534000.0
2013-06-13 09:45:00,13.66,13.68,13.63,13.63,814000.0,13.66,13.68,13.63,13.63,814000.0
2013-06-13 09:50:00,13.63,13.64,13.58,13.63,662000.0,13.63,13.64,13.58,13.63,662000.0
2013-06-13 09:55:00,13.62,13.67,13.61,13.65,1480000.0,13.62,13.67,13.61,13.65,1480000.0
2013-06-13 10:00:00,13.66,13.69,13.63,13.67,890000.0,13.66,13.69,13.63,13.67,890000.0
2013-06-13 10:05:00,13.67,13.67,13.6,13.61,740000.0,13.67,13.67,13.6,13.61,740000.0
2013-06-13 10:10:00,13.61,13.61,13.57,13.59,632000.0,13.61,13.61,13.57,13.59,632000.0
2013-06-13 10:15:00,13.58,13.62,13.58,13.61,954000.0,13.58,13.62,13.58,13.61,954000.0
2013-06-13 10:20:00,13.61,13.64,13.59,13.64,458000.0,13.61,13.64,13.59,13.64,458000.0
2013-06-13 10:25:00,13.63,13.66,13.63,13.64,464000.0,13.63,13.66,13.63,13.64,464000.0
2013-06-13 10:30:00,13.64,13.68,13.64,13.66,532000.0,13.64,13.68,13.64,13.66,532000.0
2013-06-13 10:35:00,13.66,13.66,13.64,13.65,396000.0,13.66,13.66,13.64,13.65,396000.0
2013-06-13 10:40:00,13.65,13.67,13.64,13.65,434000.0,13.65,13.67,13.64,13.65,434000.0
2013-06-13 10:45:00,13.66,13.68,13.65,13.65,242000.0,13.66,13.68,13.65,13.65,242000.0
2013-06-13 10:50:00,13.65,13.67,13.64,13.64,274000.0,13.65,13.67,13.64,13.64,274000.0
2013-06-13 10:55:00,13.64,13.65,13.62,13.63,272000.0,13.64,13.65,13.62,13.63,272000.0
2013-06-13 11:00:00,13.63,13.65,13.63,13.63,140000.0,13.63,13.65,13.63,13.63,140000.0
2013-06-13 11:05:00,13.63,13.63,13.6,13.61,304000.0,13.63,13.63,13.6,13.61,304000.0
2013-06-13 11:10:00,13.61,13.63,13.61,13.63,216000.0,13.61,13.63,13.61,13.63,216000.0
2013-06-13 11:15:00,13.63,13.64,13.62,13.63,296000.0,13.63,13.64,13.62,13.63,296000.0
2013-06-13 11:20:00,13.63,13.63,13.62,13.63,322000.0,13.63,13.63,13.62,13.63,322000.0
2013-06-13 11:25:00,13.63,13.66,13.63,13.65,230000.0,13.63,13.66,13.63,13.65,230000.0
2013-06-13 11:30:00,13.65,13.66,13.64,13.66,166000.0,13.65,13.66,13.64,13.66,166000.0
2013-06-13 11:35:00,13.65,13.65,13.63,13.64,200000.0,13.65,13.65,13.63,13.64,200000.0
2013-06-13 11:40:00,13.65,13.67,13.65,13.66,226000.0,13.65,13.67,13.65,13.66,226000.0
2013-06-13 11:45:00,13.67,13.7,13.67,13.7,718000.0,13.67,13.7,13.67,13.7,718000.0
2013-06-13 11:50:00,13.7,13.71,13.68,13.68,432000.0,13.7,13.71,13.68,13.68,432000.0
2013-06-13 11:55:00,13.68,13.7,13.68,13.69,130000.0,13.68,13.7,13.68,13.69,130000.0
2013-06-13 12:00:00,13.69,13.71,13.69,13.69,286000.0,13.69,13.71,13.69,13.69,286000.0
2013-06-13 12:05:00,13.69,13.7,13.68,13.69,216000.0,13.69,13.7,13.68,13.69,216000.0
2013-06-13 12:10:00,13.69,13.71,13.69,13.71,198000.0,13.69,13.71,13.69,13.71,198000.0
2013-06-13 12:15:00,13.71,13.72,13.7,13.72,650000.0,13.71,13.72,13.7,13.72,650000.0
2013-06-13 12:20:00,13.72,13.75,13.72,13.75,720000.0,13.72,13.75,13.72,13.75,720000.0
2013-06-13 12:25:00,13.75,13.75,13.72,13.73,476000.0,13.75,13.75,13.72,13.73,476000.0
2013-06-13 12:30:00,13.73,13.74,13.72,13.74,160000.0,13.73,13.74,13.72,13.74,160000.0
2013-06-13 12:35:00,13.73,13.75,13.73,13.75,340000.0,13.73,13.75,13.73,13.75,340000.0
2013-06-13 12:40:00,13.74,13.75,13.74,13.75,142000.0,13.74,13.75,13.74,13.75,142000.0
2013-06-13 12:45:00,13.75,13.75,13.74,13.74,368000.0,13.75,13.75,13.74,13.74,368000.0
2013-06-13 12:50:00,13.74,13.75,13.73,13.75,320000.0,13.74,13.75,13.73,13.75,320000.0
2013-06-13 12:55:00,13.75,13.75,13.74,13.75,322000.0,13.75,13.75,13.74,13.75,322000.0
2013-06-13 13:00:00,13.75,13.76,13.74,13.74,264000.0,13.75,13.76,13.74,13.74,264000.0
2013-06-13 13:05:00,13.74,13.75,13.72,13.74,830000.0,13.74,13.75,13.72,13.74,830000.0
2013-06-13 13:10:00,13.74,13.75,13.72,13.75,334000.0,13.74,13.75,13.72,13.75,334000.0
2013-06-13 13:15:00,13.74,13.74,13.73,13.73,166000.0,13.74,13.74,13.73,13.73,166000.0
2013-06-13 13:20:00,13.73,13.73,13.72,13.72,172000.0,13.73,13.73,13.72,13.72,172000.0
2013-06-13 13:25:00,13.72,13.73,13.72,13.73,124000.0,13.72,13.73,13.72,13.73,124000.0
2013-06-13 13:30:00,13.73,13.74,13.73,13.73,96000.0,13.73,13.74,13.73,13.73,96000.0
2013-06-13 13:35:00,13.73,13.73,13.71,13.72,444000.0,13.73,13.73,13.71,13.72,444000.0
2013-06-13 13:40:00,13.71,13.72,13.71,13.72,196000.0,13.71,13.72,13.71,13.72,196000.0
2013-06-13 13:45:00,13.72,13.73,13.71,13.73,166000.0,13.72,13.73,13.71,13.73,166000.0
2013-06-13 13:50:00,13.73,13.74,13.72,13.73,226000.0,13.73,13.74,13.72,13.73,226000.0
2013-06-13 13:55:00,13.73,13.73,13.72,13.73,172000.0,13.73,13.73,13.72,13.73,172000.0
2013-06-13 14:00:00,13.73,13.76,13.73,13.75,678000.0,13.73,13.76,13.73,13.75,678000.0
2013-06-13 14:05:00,13.75,13.76,13.74,13.76,496000.0,13.75,13.76,13.74,13.76,496000.0
2013-06-13 14:10:00,13.76,13.76,13.74,13.75,352000.0,13.76,13.76,13.74,13.75,352000.0
2013-06-13 14:15:00,13.76,13.79,13.75,13.79,956000.0,13.76,13.79,13.75,13.79,956000.0
2013-06-13 14:20:00,13.79,13.81,13.79,13.8,828000.0,13.79,13.81,13.79,13.8,828000.0
2013-06-13 14:25:00,13.8,13.81,13.79,13.8,394000.0,13.8,13.81,13.79,13.8,394000.0
2013-06-13 14:30:00,13.8,13.81,13.79,13.79,210000.0,13.8,13.81,13.79,13.79,210000.0
2013-06-13 14:35:00,13.8,13.8,13.79,13.79,156000.0,13.8,13.8,13.79,13.79,156000.0
2013-06-13 14:40:00,13.79,13.8,13.76,13.76,11348000.0,13.79,13.8,13.76,13.76,11348000.0
2013-06-13 14:45:00,13.77,13.78,13.76,13.76,262000.0,13.77,13.78,13.76,13.76,262000.0
2013-06-13 14:50:00,13.76,13.78,13.76,13.77,324000.0,13.76,13.78,13.76,13.77,324000.0
2013-06-13 14:55:00,13.77,13.79,13.77,13.77,382000.0,13.77,13.79,13.77,13.77,382000.0
2013-06-13 15:00:00,13.77,13.79,13.77,13.77,496000.0,13.77,13.79,13.77,13.77,496000.0
2013-06-13 15:05:00,13.77,13.78,13.77,13.78,278000.0,13.77,13.78,13.77,13.78,278000.0
2013-06-13 15:10:00,13.78,13.81,13.78,13.81,402000.0,13.78,13.81,13.78,13.81,402000.0
2013-06-13 15:15:00,13.8,13.81,13.77,13.78,394000.0,13.8,13.81,13.77,13.78,394000.0
2013-06-13 15:20:00,13.78,13.78,13.77,13.78,244000.0,13.78,13.78,13.77,13.78,244000.0
2013-06-13 15:25:00,13.78,13.8,13.77,13.79,342000.0,13.78,13.8,13.77,13.79,342000.0
2013-06-13 15:30:00,13.79,13.8,13.77,13.77,414000.0,13.79,13.8,13.77,13.77,414000.0
2013-06-13 15:35:00,13.77,13.79,13.76,13.79,468000.0,13.77,13.79,13.76,13.79,468000.0
2013-06-13 15:40:00,13.79,13.82,13.79,13.81,912000.0,13.79,13.82,13.79,13.81,912000.0
2013-06-13 15:45:00,13.82,13.84,13.81,13.82,1040000.0,13.82,13.84,13.81,13.82,1040000.0
2013-06-13 15:50:00,13.82,13.82,13.79,13.79,1158000.0,13.82,13.82,13.79,13.79,1158000.0
2013-06-13 15:55:00,13.79,13.81,13.79,13.79,2270000.0,13.79,13.81,13.79,13.79,2270000.0
2013-06-14 09:30:00,13.75,13.79,13.73,13.73,1206000.0,13.75,13.79,13.73,13.73,1206000.0
2013-06-14 09:35:00,13.73,13.74,13.7,13.73,830000.0,13.73,13.74,13.7,13.73,830000.0
2013-06-14 09:40:00,13.72,13.82,13.72,13.78,1030000.0,13.72,13.82,13.72,13.78,1030000.0
2013-06-14 09:45:00,13.78,13.85,13.76,13.85,1404000.0,13.78,13.85,13.76,13.85,1404000.0
2013-06-14 09:50:00,13.84,13.85,13.79,13.79,892000.0,13.84,13.85,13.79,13.79,892000.0
2013-06-14 09:55:00,13.79,13.82,13.76,13.82,1520000.0,13.79,13.82,13.76,13.82,1520000.0
2013-06-14 10:00:00,13.82,13.83,13.81,13.82,1520000.0,13.82,13.83,13.81,13.82,1520000.0
2013-06-14 10:05:00,13.81,13.81,13.78,13.8,542000.0,13.81,13.81,13.78,13.8,542000.0
2013-06-14 10:10:00,13.79,13.8,13.77,13.78,480000.0,13.79,13.8,13.77,13.78,480000.0
2013-06-14 10:15:00,13.78,13.79,13.75,13.75,654000.0,13.78,13.79,13.75,13.75,654000.0
2013-06-14 10:20:00,13.75,13.76,13.71,13.71,1196000.0,13.75,13.76,13.71,13.71,1196000.0
2013-06-14 10:25:00,13.71,13.72,13.69,13.71,914000.0,13.71,13.72,13.69,13.71,914000.0
2013-06-14 10:30:00,13.72,13.73,13.72,13.73,240000.0,13.72,13.73,13.72,13.73,240000.0
2013-06-14 10:35:00,13.73,13.73,13.69,13.69,582000.0,13.73,13.73,13.69,13.69,582000.0
2013-06-14 10:40:00,13.69,13.72,13.69,13.72,292000.0,13.69,13.72,13.69,13.72,292000.0
2013-06-14 10:45:00,13.72,13.74,13.69,13.71,834000.0,13.72,13.74,13.69,13.71,834000.0
2013-06-14 10:50:00,13.71,13.73,13.7,13.73,518000.0,13.71,13.73,13.7,13.73,518000.0
2013-06-14 10:55:00,13.72,13.73,13.7,13.71,404000.0,13.72,13.73,13.7,13.71,404000.0
2013-06-14 11:00:00,13.71,13.75,13.7,13.73,466000.0,13.71,13.75,13.7,13.73,466000.0
2013-06-14 11:05:00,13.73,13.75,13.71,13.74,1098000.0,13.73,13.75,13.71,13.74,1098000.0
2013-06-14 11:10:00,13.74,13.76,13.74,13.75,282000.0,13.74,13.76,13.74,13.75,282000.0
2013-06-14 11:15:00,13.75,13.76,13.73,13.76,354000.0,13.75,13.76,13.73,13.76,354000.0
2013-06-14 11:20:00,13.75,13.79,13.75,13.78,404000.0,13.75,13.79,13.75,13.78,404000.0
2013-06-14 11:25:00,13.78,13.79,13.76,13.76,648000.0,13.78,13.79,13.76,13.76,648000.0
2013-06-14 11:30:00,13.77,13.79,13.75,13.76,392000.0,13.77,13.79,13.75,13.76,392000.0
2013-06-14 11:35:00,13.77,13.8,13.76,13.79,234000.0,13.77,13.8,13.76,13.79,234000.0
2013-06-14 11:40:00,13.79,13.8,13.75,13.75,436000.0,13.79,13.8,13.75,13.75,436000.0
2013-06-14 11:45:00,13.75,13.76,13.72,13.74,514000.0,13.75,13.76,13.72,13.74,514000.0
2013-06-14 11:50:00,13.74,13.75,13.73,13.75,226000.0,13.74,13.75,13.73,13.75,226000.0
2013-06-14 11:55:00,13.75,13.78,13.75,13.76,364000.0,13.75,13.78,13.75,13.76,364000.0
2013-06-14 12:00:00,13.76,13.77,13.75,13.77,240000.0,13.76,13.77,13.75,13.77,240000.0
2013-06-14 12:05:00,13.77,13.78,13.75,13.78,332000.0,13.77,13.78,13.75,13.78,332000.0
2013-06-14 12:10:00,13.77,13.78,13.76,13.77,246000.0,13.77,13.78,13.76,13.77,246000.0
2013-06-14 12:15:00,13.77,13.79,13.76,13.78,452000.0,13.77,13.79,13.76,13.78,452000.0
2013-06-14 12:20:00,13.78,13.79,13.77,13.79,132000.0,13.78,13.79,13.77,13.79,132000.0
2013-06-14 12:25:00,13.79,13.8,13.78,13.8,300000.0,13.79,13.8,13.78,13.8,300000.0
2013-06-14 12:30:00,13.8,13.8,13.79,13.79,180000.0,13.8,13.8,13.79,13.79,180000.0
2013-06-14 12:35:00,13.79,13.82,13.79,13.81,522000.0,13.79,13.82,13.79,13.81,522000.0
2013-06-14 12:40:00,13.82,13.82,13.78,13.78,414000.0,13.82,13.82,13.78,13.78,414000.0
2013-06-14 12:45:00,13.78,13.79,13.78,13.79,198000.0,13.78,13.79,13.78,13.79,198000.0
2013-06-14 12:50:00,13.78,13.79,13.76,13.76,246000.0,13.78,13.79,13.76,13.76,246000.0
2013-06-14 12:55:00,13.77,13.77,13.75,13.77,368000.0,13.77,13.77,13.75,13.77,368000.0
2013-06-14 13:00:00,13.77,13.77,13.74,13.75,210000.0,13.77,13.77,13.74,13.75,210000.0
2013-06-14 13:05:00,13.75,13.77,13.74,13.76,348000.0,13.75,13.77,13.74,13.76,348000.0
2013-06-14 13:10:00,13.76,13.77,13.74,13.76,264000.0,13.76,13.77,13.74,13.76,264000.0
2013-06-14 13:15:00,13.76,13.76,13.74,13.75,284000.0,13.76,13.76,13.74,13.75,284000.0
2013-06-14 13:20:00,13.74,13.76,13.74,13.74,98000.0,13.74,13.76,13.74,13.74,98000.0
2013-06-14 13:25:00,13.74,13.74,13.72,13.72,428000.0,13.74,13.74,13.72,13.72,428000.0
2013-06-14 13:30:00,13.73,13.74,13.72,13.72,452000.0,13.73,13.74,13.72,13.72,452000.0
2013-06-14 13:35:00,13.72,13.72,13.7,13.71,476000.0,13.72,13.72,13.7,13.71,476000.0
2013-06-14 13:40:00,13.71,13.72,13.71,13.71,290000.0,13.71,13.72,13.71,13.71,290000.0
2013-06-14 13:45:00,13.71,13.72,13.71,13.71,194000.0,13.71,13.72,13.71,13.71,194000.0
2013-06-14 13:50:00,13.71,13.71,13.67,13.69,776000.0,13.71,13.71,13.67,13.69,776000.0
2013-06-14 13:55:00,13.69,13.71,13.69,13.7,242000.0,13.69,13.71,13.69,13.7,242000.0
2013-06-14 14:00:00,13.7,13.71,13.68,13.69,210000.0,13.7,13.71,13.68,13.69,210000.0
2013-06-14 14:05:00,13.69,13.72,13.69,13.72,244000.0,13.69,13.72,13.69,13.72,244000.0
2013-06-14 14:10:00,13.72,13.72,13.71,13.72,286000.0,13.72,13.72,13.71,13.72,286000.0
2013-06-14 14:15:00,13.71,13.73,13.71,13.72,206000.0,13.71,13.73,13.71,13.72,206000.0
2013-06-14 14:20:00,13.72,13.75,13.72,13.74,270000.0,13.72,13.75,13.72,13.74,270000.0
2013-06-14 14:25:00,13.74,13.75,13.73,13.74,236000.0,13.74,13.75,13.73,13.74,236000.0
2013-06-14 14:30:00,13.74,13.74,13.72,13.73,146000.0,13.74,13.74,13.72,13.73,146000.0
2013-06-14 14:35:00,13.74,13.74,13.73,13.74,224000.0,13.74,13.74,13.73,13.74,224000.0
2013-06-14 14:40:00,13.74,13.74,13.72,13.73,214000.0,13.74,13.74,13.72,13.73,214000.0
2013-06-14 14:45:00,13.73,13.73,13.71,13.71,190000.0,13.73,13.73,13.71,13.71,190000.0
2013-06-14 14:50:00,13.71,13.71,13.7,13.7,230000.0,13.71,13.71,13.7,13.7,230000.0
2013-06-14 14:55:00,13.7,13.71,13.7,13.71,460000.0,13.7,13.71,13.7,13.71,460000.0
2013-06-14 15:00:00,13.71,13.74,13.71,13.73,452000.0,13.71,13.74,13.71,13.73,452000.0
2013-06-14 15:05:00,13.74,13.74,13.72,13.73,312000.0,13.74,13.74,13.72,13.73,312000.0
2013-06-14 15:10:00,13.73,13.73,13.72,13.73,268000.0,13.73,13.73,13.72,13.73,268000.0
2013-06-14 15:15:00,13.73,13.74,13.72,13.73,620000.0,13.73,13.74,13.72,13.73,620000.0
2013-06-14 15:20:00,13.73,13.74,13.72,13.73,460000.0,13.73,13.74,13.72,13.73,460000.0
2013-06-14 15:25:00,13.73,13.75,13.72,13.73,508000.0,13.73,13.75,13.72,13.73,508000.0
2013-06-14 15:30:00,13.73,13.74,13.72,13.72,262000.0,13.73,13.74,13.72,13.72,262000.0
2013-06-14 15:35:00,13.72,13.73,13.71,13.72,362000.0,13.72,13.73,13.71,13.72,362000.0
2013-06-14 15:40:00,13.72,13.72,13.69,13.7,752000.0,13.72,13.72,13.69,13.7,752000.0
2013-06-14 15:45:00,13.71,13.71,13.69,13.7,902000.0,13.71,13.71,13.69,13.7,902000.0
2013-06-14 15:50:00,13.7,13.71,13.7,13.7,1002000.0,13.7,13.71,13.7,13.7,1002000.0
2013-06-14 15:55:00,13.7,13.71,13.69,13.7,1536000.0,13.7,13.71,13.69,13.7,1536000.0
2013-06-17 09:30:00,13.82,13.9,13.78,13.85,2396000.0,13.82,13.9,13.78,13.85,2396000.0
2013-06-17 09:35:00,13.84,13.94,13.83,13.93,1986000.0,13.84,13.94,13.83,13.93,1986000.0
2013-06-17 09:40:00,13.91,13.94,13.9,13.92,1900000.0,13.91,13.94,13.9,13.92,1900000.0
2013-06-17 09:45:00,13.92,13.95,13.9,13.91,1132000.0,13.92,13.95,13.9,13.91,1132000.0
2013-06-17 09:50:00,13.91,13.92,13.87,13.88,1506000.0,13.91,13.92,13.87,13.88,1506000.0
2013-06-17 09:55:00,13.88,13.89,13.87,13.89,792000.0,13.88,13.89,13.87,13.89,792000.0
2013-06-17 10:00:00,13.88,13.91,13.86,13.88,1286000.0,13.88,13.91,13.86,13.88,1286000.0
2013-06-17 10:05:00,13.88,13.94,13.88,13.93,1420000.0,13.88,13.94,13.88,13.93,1420000.0
2013-06-17 10:10:00,13.93,13.94,13.92,13.94,598000.0,13.93,13.94,13.92,13.94,598000.0
2013-06-17 10:15:00,13.94,13.95,13.92,13.92,686000.0,13.94,13.95,13.92,13.92,686000.0
2013-06-17 10:20:00,13.92,13.92,13.89,13.89,440000.0,13.92,13.92,13.89,13.89,440000.0
2013-06-17 10:25:00,13.9,13.92,13.9,13.92,472000.0,13.9,13.92,13.9,13.92,472000.0
2013-06-17 10:30:00,13.92,13.95,13.92,13.95,848000.0,13.92,13.95,13.92,13.95,848000.0
2013-06-17 10:35:00,13.95,13.96,13.91,13.91,836000.0,13.95,13.96,13.91,13.91,836000.0
2013-06-17 10:40:00,13.92,13.94,13.91,13.92,640000.0,13.92,13.94,13.91,13.92,640000.0
2013-06-17 10:45:00,13.93,13.97,13.91,13.95,560000.0,13.93,13.97,13.91,13.95,560000.0
2013-06-17 10:50:00,13.95,13.96,13.93,13.95,336000.0,13.95,13.96,13.93,13.95,336000.0
2013-06-17 10:55:00,13.95,13.97,13.95,13.96,682000.0,13.95,13.97,13.95,13.96,682000.0
2013-06-17 11:00:00,13.96,13.97,13.94,13.97,654000.0,13.96,13.97,13.94,13.97,654000.0
2013-06-17 11:05:00,13.97,13.98,13.96,13.98,532000.0,13.97,13.98,13.96,13.98,532000.0
2013-06-17 11:10:00,13.98,13.99,13.97,13.99,564000.0,13.98,13.99,13.97,13.99,564000.0
2013-06-17 11:15:00,13.99,13.99,13.97,13.98,520000.0,13.99,13.99,13.97,13.98,520000.0
2013-06-17 11:20:00,13.97,13.99,13.97,13.99,330000.0,13.97,13.99,13.97,13.99,330000.0
2013-06-17 11:25:00,13.98,13.99,13.98,13.98,484000.0,13.98,13.99,13.98,13.98,484000.0
2013-06-17 11:30:00,13.98,13.99,13.98,13.99,398000.0,13.98,13.99,13.98,13.99,398000.0
2013-06-17 11:35:00,13.99,13.99,13.97,13.99,304000.0,13.99,13.99,13.97,13.99,304000.0
2013-06-17 11:40:00,13.99,14.0,13.98,14.0,960000.0,13.99,14.0,13.98,14.0,960000.0
2013-06-17 11:45:00,14.0,14.0,13.97,13.98,708000.0,14.0,14.0,13.97,13.98,708000.0
2013-06-17 11:50:00,13.98,14.01,13.98,13.99,474000.0,13.98,14.01,13.98,13.99,474000.0
2013-06-17 11:55:00,14.0,14.0,13.98,14.0,438000.0,14.0,14.0,13.98,14.0,438000.0
2013-06-17 12:00:00,14.0,14.0,13.99,14.0,610000.0,14.0,14.0,13.99,14.0,610000.0
2013-06-17 12:05:00,14.0,14.01,14.0,14.0,544000.0,14.0,14.01,14.0,14.0,544000.0
2013-06-17 12:10:00,14.0,14.0,13.97,13.99,424000.0,14.0,14.0,13.97,13.99,424000.0
2013-06-17 12:15:00,13.99,14.0,13.97,13.98,282000.0,13.99,14.0,13.97,13.98,282000.0
2013-06-17 12:20:00,13.98,14.0,13.98,13.98,314000.0,13.98,14.0,13.98,13.98,314000.0
2013-06-17 12:25:00,13.99,13.99,13.97,13.98,266000.0,13.99,13.99,13.97,13.98,266000.0
2013-06-17 12:30:00,13.98,13.99,13.97,13.98,114000.0,13.98,13.99,13.97,13.98,114000.0
2013-06-17 12:35:00,13.98,13.98,13.97,13.97,302000.0,13.98,13.98,13.97,13.97,302000.0
2013-06-17 12:40:00,13.97,13.98,13.96,13.97,420000.0,13.97,13.98,13.96,13.97,420000.0
2013-06-17 12:45:00,13.97,13.99,13.97,13.98,344000.0,13.97,13.99,13.97,13.98,344000.0
2013-06-17 12:50:00,13.98,13.98,13.97,13.98,180000.0,13.98,13.98,13.97,13.98,180000.0
2013-06-17 12:55:00,13.97,13.98,13.95,13.98,224000.0,13.97,13.98,13.95,13.98,224000.0
2013-06-17 13:00:00,13.98,13.99,13.98,13.98,134000.0,13.98,13.99,13.98,13.98,134000.0
2013-06-17 13:05:00,13.98,13.98,13.97,13.98,168000.0,13.98,13.98,13.97,13.98,168000.0
2013-06-17 13:10:00,13.97,13.97,13.95,13.95,186000.0,13.97,13.97,13.95,13.95,186000.0
2013-06-17 13:15:00,13.95,13.97,13.94,13.96,282000.0,13.95,13.97,13.94,13.96,282000.0
2013-06-17 13:20:00,13.96,13.99,13.95,13.97,328000.0,13.96,13.99,13.95,13.97,328000.0
2013-06-17 13:25:00,13.97,13.97,13.95,13.96,600000.0,13.97,13.97,13.95,13.96,600000.0
2013-06-17 13:30:00,13.96,13.96,13.95,13.96,698000.0,13.96,13.96,13.95,13.96,698000.0
2013-06-17 13:35:00,13.95,13.97,13.95,13.95,180000.0,13.95,13.97,13.95,13.95,180000.0
2013-06-17 13:40:00,13.95,13.96,13.95,13.95,196000.0,13.95,13.96,13.95,13.95,196000.0
2013-06-17 13:45:00,13.96,13.96,13.95,13.96,88000.0,13.96,13.96,13.95,13.96,88000.0
2013-06-17 13:50:00,13.96,13.97,13.95,13.95,268000.0,13.96,13.97,13.95,13.95,268000.0
2013-06-17 13:55:00,13.95,13.96,13.95,13.96,182000.0,13.95,13.96,13.95,13.96,182000.0
2013-06-17 14:00:00,13.96,13.97,13.95,13.95,130000.0,13.96,13.97,13.95,13.95,130000.0
2013-06-17 14:05:00,13.95,13.96,13.9,13.92,706000.0,13.95,13.96,13.9,13.92,706000.0
2013-06-17 14:10:00,13.92,13.92,13.89,13.89,820000.0,13.92,13.92,13.89,13.89,820000.0
2013-06-17 14:15:00,13.88,13.91,13.88,13.9,520000.0,13.88,13.91,13.88,13.9,520000.0
2013-06-17 14:20:00,13.9,13.91,13.88,13.89,704000.0,13.9,13.91,13.88,13.89,704000.0
2013-06-17 14:25:00,13.88,13.89,13.86,13.88,544000.0,13.88,13.89,13.86,13.88,544000.0
2013-06-17 14:30:00,13.88,13.9,13.87,13.89,632000.0,13.88,13.9,13.87,13.89,632000.0
2013-06-17 14:35:00,13.89,13.91,13.89,13.9,416000.0,13.89,13.91,13.89,13.9,416000.0
2013-06-17 14:40:00,13.9,13.91,13.86,13.87,696000.0,13.9,13.91,13.86,13.87,696000.0
2013-06-17 14:45:00,13.87,13.87,13.82,13.83,818000.0,13.87,13.87,13.82,13.83,818000.0
2013-06-17 14:50:00,13.83,13.84,13.81,13.81,768000.0,13.83,13.84,13.81,13.81,768000.0
2013-06-17 14:55:00,13.81,13.83,13.8,13.82,790000.0,13.81,13.83,13.8,13.82,790000.0
2013-06-17 15:00:00,13.82,13.85,13.8,13.85,422000.0,13.82,13.85,13.8,13.85,422000.0
2013-06-17 15:05:00,13.84,13.87,13.84,13.87,576000.0,13.84,13.87,13.84,13.87,576000.0
2013-06-17 15:10:00,13.87,13.87,13.84,13.86,788000.0,13.87,13.87,13.84,13.86,788000.0
2013-06-17 15:15:00,13.85,13.87,13.83,13.87,530000.0,13.85,13.87,13.83,13.87,530000.0
2013-06-17 15:20:00,13.87,13.87,13.85,13.87,764000.0,13.87,13.87,13.85,13.87,764000.0
2013-06-17 15:25:00,13.86,13.88,13.86,13.87,860000.0,13.86,13.88,13.86,13.87,860000.0
2013-06-17 15:30:00,13.87,13.9,13.87,13.9,848000.0,13.87,13.9,13.87,13.9,848000.0
2013-06-17 15:35:00,13.9,13.94,13.9,13.94,1416000.0,13.9,13.94,13.9,13.94,1416000.0
2013-06-17 15:40:00,13.94,13.95,13.92,13.93,876000.0,13.94,13.95,13.92,13.93,876000.0
2013-06-17 15:45:00,13.92,13.93,13.91,13.92,818000.0,13.92,13.93,13.91,13.92,818000.0
2013-06-17 15:50:00,13.92,13.92,13.89,13.9,1880000.0,13.92,13.92,13.89,13.9,1880000.0
2013-06-17 15:55:00,13.9,13.91,13.89,13.91,1844000.0,13.9,13.91,13.89,13.91,1844000.0
2013-06-18 09:30:00,13.95,14.02,13.94,13.99,1978000.0,13.95,14.02,13.94,13.99,1978000.0
2013-06-18 09:35:00,13.99,14.01,13.94,13.97,964000.0,13.99,14.01,13.94,13.97,964000.0
2013-06-18 09:40:00,13.96,13.96,13.91,13.94,948000.0,13.96,13.96,13.91,13.94,948000.0
2013-06-18 09:45:00,13.95,14.02,13.93,14.01,868000.0,13.95,14.02,13.93,14.01,868000.0
2013-06-18 09:50:00,14.01,14.02,13.99,14.01,712000.0,14.01,14.02,13.99,14.01,712000.0
2013-06-18 09:55:00,14.0,14.01,13.98,13.99,920000.0,14.0,14.01,13.98,13.99,920000.0
2013-06-18 10:00:00,13.98,14.01,13.98,13.99,604000.0,13.98,14.01,13.98,13.99,604000.0
2013-06-18 10:05:00,13.99,14.01,13.99,14.01,316000.0,13.99,14.01,13.99,14.01,316000.0
2013-06-18 10:10:00,14.0,14.01,13.97,13.99,552000.0,14.0,14.01,13.97,13.99,552000.0
2013-06-18 10:15:00,14.0,14.03,14.0,14.02,974000.0,14.0,14.03,14.0,14.02,974000.0
2013-06-18 10:20:00,14.02,14.03,14.01,14.02,698000.0,14.02,14.03,14.01,14.02,698000.0
2013-06-18 10:25:00,14.02,14.04,14.02,14.03,552000.0,14.02,14.04,14.02,14.03,552000.0
2013-06-18 10:30:00,14.02,14.04,14.02,14.03,668000.0,14.02,14.04,14.02,14.03,668000.0
2013-06-18 10:35:00,14.04,14.05,14.04,14.04,436000.0,14.04,14.05,14.04,14.04,436000.0
2013-06-18 10:40:00,14.05,14.06,14.04,14.05,1062000.0,14.05,14.06,14.04,14.05,1062000.0
2013-06-18 10:45:00,14.06,14.07,14.06,14.07,494000.0,14.06,14.07,14.06,14.07,494000.0
2013-06-18 10:50:00,14.07,14.08,14.06,14.07,446000.0,14.07,14.08,14.06,14.07,446000.0
2013-06-18 10:55:00,14.06,14.08,14.06,14.06,342000.0,14.06,14.08,14.06,14.06,342000.0
2013-06-18 11:00:00,14.06,14.07,14.04,14.05,452000.0,14.06,14.07,14.04,14.05,452000.0
2013-06-18 11:05:00,14.06,14.07,14.05,14.07,256000.0,14.06,14.07,14.05,14.07,256000.0
2013-06-18 11:10:00,14.07,14.07,14.05,14.06,310000.0,14.07,14.07,14.05,14.06,310000.0
2013-06-18 11:15:00,14.06,14.06,14.05,14.06,348000.0,14.06,14.06,14.05,14.06,348000.0
2013-06-18 11:20:00,14.06,14.06,14.04,14.05,170000.0,14.06,14.06,14.04,14.05,170000.0
2013-06-18 11:25:00,14.05,14.07,14.05,14.07,316000.0,14.05,14.07,14.05,14.07,316000.0
2013-06-18 11:30:00,14.07,14.09,14.06,14.07,664000.0,14.07,14.09,14.06,14.07,664000.0
2013-06-18 11:35:00,14.08,14.08,14.06,14.06,170000.0,14.08,14.08,14.06,14.06,170000.0
2013-06-18 11:40:00,14.06,14.08,14.06,14.08,240000.0,14.06,14.08,14.06,14.08,240000.0
2013-06-18 11:45:00,14.08,14.08,14.07,14.08,222000.0,14.08,14.08,14.07,14.08,222000.0
2013-06-18 11:50:00,14.08,14.08,14.06,14.08,408000.0,14.08,14.08,14.06,14.08,408000.0
2013-06-18 11:55:00,14.08,14.08,14.05,14.05,240000.0,14.08,14.08,14.05,14.05,240000.0
2013-06-18 12:00:00,14.05,14.06,14.03,14.05,1124000.0,14.05,14.06,14.03,14.05,1124000.0
2013-06-18 12:05:00,14.05,14.05,14.02,14.04,386000.0,14.05,14.05,14.02,14.04,386000.0
2013-06-18 12:10:00,14.04,14.05,14.03,14.04,252000.0,14.04,14.05,14.03,14.04,252000.0
2013-06-18 12:15:00,14.04,14.05,14.04,14.04,182000.0,14.04,14.05,14.04,14.04,182000.0
2013-06-18 12:20:00,14.05,14.05,14.03,14.03,202000.0,14.05,14.05,14.03,14.03,202000.0
2013-06-18 12:25:00,14.03,14.05,14.03,14.04,114000.0,14.03,14.05,14.03,14.04,114000.0
2013-06-18 12:30:00,14.04,14.06,14.04,14.05,196000.0,14.04,14.06,14.04,14.05,196000.0
2013-06-18 12:35:00,14.05,14.07,14.04,14.06,304000.0,14.05,14.07,14.04,14.06,304000.0
2013-06-18 12:40:00,14.06,14.07,14.05,14.07,106000.0,14.06,14.07,14.05,14.07,106000.0
2013-06-18 12:45:00,14.07,14.08,14.06,14.07,338000.0,14.07,14.08,14.06,14.07,338000.0
2013-06-18 12:50:00,14.06,14.08,14.06,14.07,82000.0,14.06,14.08,14.06,14.07,82000.0
2013-06-18 12:55:00,14.08,14.08,14.07,14.07,442000.0,14.08,14.08,14.07,14.07,442000.0
2013-06-18 13:00:00,14.07,14.08,14.06,14.07,138000.0,14.07,14.08,14.06,14.07,138000.0
2013-06-18 13:05:00,14.07,14.07,14.05,14.06,100000.0,14.07,14.07,14.05,14.06,100000.0
2013-06-18 13:10:00,14.06,14.06,14.05,14.06,100000.0,14.06,14.06,14.05,14.06,100000.0
2013-06-18 13:15:00,14.06,14.07,14.06,14.06,334000.0,14.06,14.07,14.06,14.06,334000.0
2013-06-18 13:20:00,14.06,14.07,14.06,14.07,120000.0,14.06,14.07,14.06,14.07,120000.0
2013-06-18 13:25:00,14.07,14.08,14.07,14.07,410000.0,14.07,14.08,14.07,14.07,410000.0
2013-06-18 13:30:00,14.07,14.08,14.06,14.08,256000.0,14.07,14.08,14.06,14.08,256000.0
2013-06-18 13:35:00,14.07,14.08,14.07,14.08,318000.0,14.07,14.08,14.07,14.08,318000.0
2013-06-18 13:40:00,14.08,14.09,14.08,14.09,506000.0,14.08,14.09,14.08,14.09,506000.0
2013-06-18 13:45:00,14.09,14.09,14.08,14.09,336000.0,14.09,14.09,14.08,14.09,336000.0
2013-06-18 13:50:00,14.09,14.09,14.08,14.09,266000.0,14.09,14.09,14.08,14.09,266000.0
2013-06-18 13:55:00,14.09,14.1,14.09,14.09,334000.0,14.09,14.1,14.09,14.09,334000.0
2013-06-18 14:00:00,14.09,14.1,14.07,14.07,622000.0,14.09,14.1,14.07,14.07,622000.0
2013-06-18 14:05:00,14.07,14.09,14.07,14.09,342000.0,14.07,14.09,14.07,14.09,342000.0
2013-06-18 14:10:00,14.09,14.09,14.07,14.08,454000.0,14.09,14.09,14.07,14.08,454000.0
2013-06-18 14:15:00,14.07,14.09,14.07,14.08,424000.0,14.07,14.09,14.07,14.08,424000.0
2013-06-18 14:20:00,14.09,14.1,14.09,14.1,158000.0,14.09,14.1,14.09,14.1,158000.0
2013-06-18 14:25:00,14.1,14.1,14.08,14.1,712000.0,14.1,14.1,14.08,14.1,712000.0
2013-06-18 14:30:00,14.1,14.11,14.1,14.1,440000.0,14.1,14.11,14.1,14.1,440000.0
2013-06-18 14:35:00,14.1,14.12,14.1,14.12,1070000.0,14.1,14.12,14.1,14.12,1070000.0
2013-06-18 14:40:00,14.12,14.12,14.11,14.11,168000.0,14.12,14.12,14.11,14.11,168000.0
2013-06-18 14:45:00,14.11,14.13,14.11,14.13,576000.0,14.11,14.13,14.11,14.13,576000.0
2013-06-18 14:50:00,14.13,14.13,14.12,14.12,334000.0,14.13,14.13,14.12,14.12,334000.0
2013-06-18 14:55:00,14.13,14.13,14.12,14.13,572000.0,14.13,14.13,14.12,14.13,572000.0
2013-06-18 15:00:00,14.13,14.15,14.12,14.14,574000.0,14.13,14.15,14.12,14.14,574000.0
2013-06-18 15:05:00,14.13,14.14,14.11,14.12,530000.0,14.13,14.14,14.11,14.12,530000.0
2013-06-18 15:10:00,14.12,14.13,14.11,14.12,430000.0,14.12,14.13,14.11,14.12,430000.0
2013-06-18 15:15:00,14.12,14.13,14.11,14.13,254000.0,14.12,14.13,14.11,14.13,254000.0
2013-06-18 15:20:00,14.13,14.15,14.13,14.13,428000.0,14.13,14.15,14.13,14.13,428000.0
2013-06-18 15:25:00,14.13,14.14,14.13,14.14,382000.0,14.13,14.14,14.13,14.14,382000.0
2013-06-18 15:30:00,14.14,14.14,14.12,14.12,372000.0,14.14,14.14,14.12,14.12,372000.0
2013-06-18 15:35:00,14.12,14.13,14.11,14.12,324000.0,14.12,14.13,14.11,14.12,324000.0
2013-06-18 15:40:00,14.12,14.13,14.1,14.1,836000.0,14.12,14.13,14.1,14.1,836000.0
2013-06-18 15:45:00,14.1,14.12,14.09,14.11,840000.0,14.1,14.12,14.09,14.11,840000.0
2013-06-18 15:50:00,14.11,14.11,14.1,14.1,1256000.0,14.11,14.11,14.1,14.1,1256000.0
2013-06-18 15:55:00,14.1,14.11,14.09,14.09,2050000.0,14.1,14.11,14.09,14.09,2050000.0
2013-06-19 09:30:00,14.06,14.11,14.05,14.08,1586000.0,14.06,14.11,14.05,14.08,1586000.0
2013-06-19 09:35:00,14.09,14.11,14.06,14.07,1574000.0,14.09,14.11,14.06,14.07,1574000.0
2013-06-19 09:40:00,14.08,14.09,14.06,14.08,848000.0,14.08,14.09,14.06,14.08,848000.0
2013-06-19 09:45:00,14.08,14.14,14.08,14.13,1240000.0,14.08,14.14,14.08,14.13,1240000.0
2013-06-19 09:50:00,14.12,14.12,14.1,14.12,994000.0,14.12,14.12,14.1,14.12,994000.0
2013-06-19 09:55:00,14.12,14.16,14.11,14.15,1010000.0,14.12,14.16,14.11,14.15,1010000.0
2013-06-19 10:00:00,14.15,14.15,14.11,14.11,656000.0,14.15,14.15,14.11,14.11,656000.0
2013-06-19 10:05:00,14.11,14.16,14.11,14.15,656000.0,14.11,14.16,14.11,14.15,656000.0
2013-06-19 10:10:00,14.16,14.16,14.14,14.15,270000.0,14.16,14.16,14.14,14.15,270000.0
2013-06-19 10:15:00,14.15,14.15,14.13,14.13,7698000.0,14.15,14.15,14.13,14.13,7698000.0
2013-06-19 10:20:00,14.14,14.15,14.13,14.14,370000.0,14.14,14.15,14.13,14.14,370000.0
2013-06-19 10:25:00,14.14,14.15,14.12,14.13,526000.0,14.14,14.15,14.12,14.13,526000.0
2013-06-19 10:30:00,14.13,14.14,14.12,14.14,260000.0,14.13,14.14,14.12,14.14,260000.0
2013-06-19 10:35:00,14.14,14.17,14.13,14.16,548000.0,14.14,14.17,14.13,14.16,548000.0
2013-06-19 10:40:00,14.16,14.17,14.13,14.16,496000.0,14.16,14.17,14.13,14.16,496000.0
2013-06-19 10:45:00,14.17,14.17,14.14,14.15,548000.0,14.17,14.17,14.14,14.15,548000.0
2013-06-19 10:50:00,14.15,14.15,14.14,14.14,294000.0,14.15,14.15,14.14,14.14,294000.0
2013-06-19 10:55:00,14.14,14.14,14.12,14.14,386000.0,14.14,14.14,14.12,14.14,386000.0
2013-06-19 11:00:00,14.14,14.14,14.12,14.13,164000.0,14.14,14.14,14.12,14.13,164000.0
2013-06-19 11:05:00,14.14,14.15,14.13,14.13,276000.0,14.14,14.15,14.13,14.13,276000.0
2013-06-19 11:10:00,14.13,14.14,14.13,14.14,86000.0,14.13,14.14,14.13,14.14,86000.0
2013-06-19 11:15:00,14.14,14.15,14.14,14.15,240000.0,14.14,14.15,14.14,14.15,240000.0
2013-06-19 11:20:00,14.15,14.15,14.14,14.15,142000.0,14.15,14.15,14.14,14.15,142000.0
2013-06-19 11:25:00,14.15,14.16,14.14,14.15,532000.0,14.15,14.16,14.14,14.15,532000.0
2013-06-19 11:30:00,14.15,14.15,14.13,14.14,506000.0,14.15,14.15,14.13,14.14,506000.0
2013-06-19 11:35:00,14.15,14.15,14.13,14.14,292000.0,14.15,14.15,14.13,14.14,292000.0
2013-06-19 11:40:00,14.14,14.14,14.11,14.13,276000.0,14.14,14.14,14.11,14.13,276000.0
2013-06-19 11:45:00,14.13,14.13,14.09,14.1,474000.0,14.13,14.13,14.09,14.1,474000.0
2013-06-19 11:50:00,14.1,14.12,14.09,14.1,320000.0,14.1,14.12,14.09,14.1,320000.0
2013-06-19 11:55:00,14.11,14.11,14.06,14.07,628000.0,14.11,14.11,14.06,14.07,628000.0
2013-06-19 12:00:00,14.07,14.08,14.07,14.07,212000.0,14.07,14.08,14.07,14.07,212000.0
2013-06-19 12:05:00,14.08,14.08,14.07,14.07,286000.0,14.08,14.08,14.07,14.07,286000.0
2013-06-19 12:10:00,14.07,14.09,14.06,14.08,424000.0,14.07,14.09,14.06,14.08,424000.0
2013-06-19 12:15:00,14.07,14.08,14.06,14.07,224000.0,14.07,14.08,14.06,14.07,224000.0
2013-06-19 12:20:00,14.07,14.08,14.06,14.07,300000.0,14.07,14.08,14.06,14.07,300000.0
2013-06-19 12:25:00,14.07,14.07,14.06,14.06,314000.0,14.07,14.07,14.06,14.06,314000.0
2013-06-19 12:30:00,14.06,14.06,14.04,14.04,486000.0,14.06,14.06,14.04,14.04,486000.0
2013-06-19 12:35:00,14.05,14.05,14.04,14.04,240000.0,14.05,14.05,14.04,14.04,240000.0
2013-06-19 12:40:00,14.04,14.05,14.04,14.04,356000.0,14.04,14.05,14.04,14.04,356000.0
2013-06-19 12:45:00,14.04,14.06,14.04,14.04,410000.0,14.04,14.06,14.04,14.04,410000.0
2013-06-19 12:50:00,14.04,14.05,14.03,14.05,184000.0,14.04,14.05,14.03,14.05,184000.0
2013-06-19 12:55:00,14.05,14.05,14.04,14.05,124000.0,14.05,14.05,14.04,14.05,124000.0
2013-06-19 13:00:00,14.05,14.05,14.04,14.05,108000.0,14.05,14.05,14.04,14.05,108000.0
2013-06-19 13:05:00,14.04,14.06,14.04,14.06,176000.0,14.04,14.06,14.04,14.06,176000.0
2013-06-19 13:10:00,14.07,14.07,14.06,14.07,230000.0,14.07,14.07,14.06,14.07,230000.0
2013-06-19 13:15:00,14.07,14.07,14.06,14.06,138000.0,14.07,14.07,14.06,14.06,138000.0
2013-06-19 13:20:00,14.06,14.07,14.05,14.05,294000.0,14.06,14.07,14.05,14.05,294000.0
2013-06-19 13:25:00,14.05,14.06,14.05,14.05,194000.0,14.05,14.06,14.05,14.05,194000.0
2013-06-19 13:30:00,14.05,14.05,14.01,14.02,632000.0,14.05,14.05,14.01,14.02,632000.0
2013-06-19 13:35:00,14.01,14.02,14.01,14.02,338000.0,14.01,14.02,14.01,14.02,338000.0
2013-06-19 13:40:00,14.02,14.02,14.01,14.01,184000.0,14.02,14.02,14.01,14.01,184000.0
2013-06-19 13:45:00,14.01,14.02,13.99,14.01,614000.0,14.01,14.02,13.99,14.01,614000.0
2013-06-19 13:50:00,14.01,14.02,14.0,14.01,360000.0,14.01,14.02,14.0,14.01,360000.0
2013-06-19 13:55:00,14.02,14.02,13.99,14.01,352000.0,14.02,14.02,13.99,14.01,352000.0
2013-06-19 14:00:00,14.02,14.06,13.96,13.96,1290000.0,14.02,14.06,13.96,13.96,1290000.0
2013-06-19 14:05:00,13.96,14.04,13.96,14.04,1112000.0,13.96,14.04,13.96,14.04,1112000.0
2013-06-19 14:10:00,14.04,14.1,14.02,14.1,830000.0,14.04,14.1,14.02,14.1,830000.0
2013-06-19 14:15:00,14.11,14.12,14.08,14.09,1414000.0,14.11,14.12,14.08,14.09,1414000.0
2013-06-19 14:20:00,14.09,14.09,14.03,14.04,950000.0,14.09,14.09,14.03,14.04,950000.0
2013-06-19 14:25:00,14.04,14.07,14.04,14.06,496000.0,14.04,14.07,14.04,14.06,496000.0
2013-06-19 14:30:00,14.05,14.06,14.02,14.02,782000.0,14.05,14.06,14.02,14.02,782000.0
2013-06-19 14:35:00,14.03,14.1,14.03,14.06,636000.0,14.03,14.1,14.03,14.06,636000.0
2013-06-19 14:40:00,14.06,14.09,14.05,14.07,282000.0,14.06,14.09,14.05,14.07,282000.0
2013-06-19 14:45:00,14.07,14.07,14.02,14.03,800000.0,14.07,14.07,14.02,14.03,800000.0
2013-06-19 14:50:00,14.02,14.04,14.01,14.01,604000.0,14.02,14.04,14.01,14.01,604000.0
2013-06-19 14:55:00,14.01,14.01,13.93,13.95,1220000.0,14.01,14.01,13.93,13.95,1220000.0
2013-06-19 15:00:00,13.93,14.0,13.93,14.0,964000.0,13.93,14.0,13.93,14.0,964000.0
2013-06-19 15:05:00,14.0,14.0,13.97,13.97,614000.0,14.0,14.0,13.97,13.97,614000.0
2013-06-19 15:10:00,13.97,14.0,13.96,13.97,590000.0,13.97,14.0,13.96,13.97,590000.0
2013-06-19 15:15:00,13.98,13.98,13.94,13.94,474000.0,13.98,13.98,13.94,13.94,474000.0
2013-06-19 15:20:00,13.95,13.98,13.94,13.97,704000.0,13.95,13.98,13.94,13.97,704000.0
2013-06-19 15:25:00,13.98,14.01,13.97,14.01,844000.0,13.98,14.01,13.97,14.01,844000.0
2013-06-19 15:30:00,14.0,14.01,13.98,13.98,572000.0,14.0,14.01,13.98,13.98,572000.0
2013-06-19 15:35:00,13.98,14.02,13.98,14.0,362000.0,13.98,14.02,13.98,14.0,362000.0
2013-06-19 15:40:00,14.0,14.0,13.95,13.95,700000.0,14.0,14.0,13.95,13.95,700000.0
2013-06-19 15:45:00,13.95,13.96,13.9,13.93,1444000.0,13.95,13.96,13.9,13.93,1444000.0
2013-06-19 15:50:00,13.93,13.93,13.89,13.93,1874000.0,13.93,13.93,13.89,13.93,1874000.0
2013-06-19 15:55:00,13.93,13.94,13.91,13.91,1958000.0,13.93,13.94,13.91,13.91,1958000.0
2013-06-20 09:30:00,13.76,13.9,13.75,13.9,2646000.0,13.76,13.9,13.75,13.9,2646000.0
2013-06-20 09:35:00,13.89,13.9,13.82,13.86,1302000.0,13.89,13.9,13.82,13.86,1302000.0
2013-06-20 09:40:00,13.85,13.92,13.84,13.92,1392000.0,13.85,13.92,13.84,13.92,1392000.0
2013-06-20 09:45:00,13.91,13.93,13.85,13.91,1258000.0,13.91,13.93,13.85,13.91,1258000.0
2013-06-20 09:50:00,13.9,13.93,13.88,13.93,1056000.0,13.9,13.93,13.88,13.93,1056000.0
2013-06-20 09:55:00,13.92,13.92,13.85,13.85,648000.0,13.92,13.92,13.85,13.85,648000.0
2013-06-20 10:00:00,13.86,13.89,13.8,13.8,1300000.0,13.86,13.89,13.8,13.8,1300000.0
2013-06-20 10:05:00,13.81,13.83,13.79,13.81,1158000.0,13.81,13.83,13.79,13.81,1158000.0
2013-06-20 10:10:00,13.81,13.85,13.78,13.83,992000.0,13.81,13.85,13.78,13.83,992000.0
2013-06-20 10:15:00,13.83,13.85,13.79,13.84,948000.0,13.83,13.85,13.79,13.84,948000.0
2013-06-20 10:20:00,13.83,13.87,13.83,13.83,956000.0,13.83,13.87,13.83,13.83,956000.0
2013-06-20 10:25:00,13.84,13.86,13.8,13.8,558000.0,13.84,13.86,13.8,13.8,558000.0
2013-06-20 10:30:00,13.8,13.81,13.78,13.8,442000.0,13.8,13.81,13.78,13.8,442000.0
2013-06-20 10:35:00,13.8,13.82,13.78,13.78,658000.0,13.8,13.82,13.78,13.78,658000.0
2013-06-20 10:40:00,13.78,13.83,13.78,13.82,638000.0,13.78,13.83,13.78,13.82,638000.0
2013-06-20 10:45:00,13.82,13.85,13.81,13.84,676000.0,13.82,13.85,13.81,13.84,676000.0
2013-06-20 10:50:00,13.84,13.87,13.84,13.85,520000.0,13.84,13.87,13.84,13.85,520000.0
2013-06-20 10:55:00,13.85,13.86,13.83,13.84,778000.0,13.85,13.86,13.83,13.84,778000.0
2013-06-20 11:00:00,13.83,13.84,13.81,13.81,554000.0,13.83,13.84,13.81,13.81,554000.0
2013-06-20 11:05:00,13.82,13.83,13.78,13.78,976000.0,13.82,13.83,13.78,13.78,976000.0
2013-06-20 11:10:00,13.78,13.81,13.77,13.8,444000.0,13.78,13.81,13.77,13.8,444000.0
2013-06-20 11:15:00,13.8,13.8,13.77,13.78,318000.0,13.8,13.8,13.77,13.78,318000.0
2013-06-20 11:20:00,13.78,13.8,13.77,13.78,392000.0,13.78,13.8,13.77,13.78,392000.0
2013-06-20 11:25:00,13.78,13.81,13.78,13.78,196000.0,13.78,13.81,13.78,13.78,196000.0
2013-06-20 11:30:00,13.79,13.8,13.77,13.78,432000.0,13.79,13.8,13.77,13.78,432000.0
2013-06-20 11:35:00,13.78,13.81,13.78,13.8,174000.0,13.78,13.81,13.78,13.8,174000.0
2013-06-20 11:40:00,13.79,13.81,13.78,13.79,182000.0,13.79,13.81,13.78,13.79,182000.0
2013-06-20 11:45:00,13.79,13.81,13.78,13.79,248000.0,13.79,13.81,13.78,13.79,248000.0
2013-06-20 11:50:00,13.79,13.83,13.79,13.83,278000.0,13.79,13.83,13.79,13.83,278000.0
2013-06-20 11:55:00,13.83,13.85,13.83,13.84,536000.0,13.83,13.85,13.83,13.84,536000.0
2013-06-20 12:00:00,13.84,13.86,13.83,13.83,1028000.0,13.84,13.86,13.83,13.83,1028000.0
2013-06-20 12:05:00,13.83,13.85,13.8,13.8,498000.0,13.83,13.85,13.8,13.8,498000.0
2013-06-20 12:10:00,13.8,13.82,13.8,13.81,140000.0,13.8,13.82,13.8,13.81,140000.0
2013-06-20 12:15:00,13.82,13.82,13.8,13.81,334000.0,13.82,13.82,13.8,13.81,334000.0
2013-06-20 12:20:00,13.8,13.82,13.8,13.82,106000.0,13.8,13.82,13.8,13.82,106000.0
2013-06-20 12:25:00,13.82,13.83,13.8,13.82,224000.0,13.82,13.83,13.8,13.82,224000.0
2013-06-20 12:30:00,13.82,13.86,13.82,13.82,726000.0,13.82,13.86,13.82,13.82,726000.0
2013-06-20 12:35:00,13.83,13.83,13.8,13.81,320000.0,13.83,13.83,13.8,13.81,320000.0
2013-06-20 12:40:00,13.81,13.81,13.79,13.81,460000.0,13.81,13.81,13.79,13.81,460000.0
2013-06-20 12:45:00,13.81,13.81,13.77,13.77,548000.0,13.81,13.81,13.77,13.77,548000.0
2013-06-20 12:50:00,13.77,13.78,13.76,13.76,428000.0,13.77,13.78,13.76,13.76,428000.0
2013-06-20 12:55:00,13.76,13.77,13.73,13.73,1082000.0,13.76,13.77,13.73,13.73,1082000.0
2013-06-20 13:00:00,13.73,13.79,13.73,13.75,664000.0,13.73,13.79,13.73,13.75,664000.0
2013-06-20 13:05:00,13.75,13.79,13.74,13.79,282000.0,13.75,13.79,13.74,13.79,282000.0
2013-06-20 13:10:00,13.79,13.8,13.78,13.78,158000.0,13.79,13.8,13.78,13.78,158000.0
2013-06-20 13:15:00,13.78,13.78,13.74,13.76,328000.0,13.78,13.78,13.74,13.76,328000.0
2013-06-20 13:20:00,13.75,13.75,13.73,13.74,402000.0,13.75,13.75,13.73,13.74,402000.0
2013-06-20 13:25:00,13.74,13.75,13.73,13.75,602000.0,13.74,13.75,13.73,13.75,602000.0
2013-06-20 13:30:00,13.74,13.76,13.74,13.76,294000.0,13.74,13.76,13.74,13.76,294000.0
2013-06-20 13:35:00,13.76,13.76,13.72,13.74,790000.0,13.76,13.76,13.72,13.74,790000.0
2013-06-20 13:40:00,13.73,13.79,13.73,13.78,544000.0,13.73,13.79,13.73,13.78,544000.0
2013-06-20 13:45:00,13.78,13.79,13.76,13.78,454000.0,13.78,13.79,13.76,13.78,454000.0
2013-06-20 13:50:00,13.78,13.81,13.78,13.8,532000.0,13.78,13.81,13.78,13.8,532000.0
2013-06-20 13:55:00,13.8,13.8,13.77,13.79,180000.0,13.8,13.8,13.77,13.79,180000.0
2013-06-20 14:00:00,13.79,13.79,13.76,13.78,664000.0,13.79,13.79,13.76,13.78,664000.0
2013-06-20 14:05:00,13.78,13.78,13.76,13.77,236000.0,13.78,13.78,13.76,13.77,236000.0
2013-06-20 14:10:00,13.77,13.77,13.74,13.75,896000.0,13.77,13.77,13.74,13.75,896000.0
2013-06-20 14:15:00,13.75,13.77,13.75,13.75,250000.0,13.75,13.77,13.75,13.75,250000.0
2013-06-20 14:20:00,13.75,13.75,13.71,13.73,1024000.0,13.75,13.75,13.71,13.73,1024000.0
2013-06-20 14:25:00,13.72,13.73,13.7,13.7,970000.0,13.72,13.73,13.7,13.7,970000.0
2013-06-20 14:30:00,13.7,13.71,13.68,13.7,694000.0,13.7,13.71,13.68,13.7,694000.0
2013-06-20 14:35:00,13.7,13.72,13.7,13.7,270000.0,13.7,13.72,13.7,13.7,270000.0
2013-06-20 14:40:00,13.7,13.72,13.7,13.71,228000.0,13.7,13.72,13.7,13.71,228000.0
2013-06-20 14:45:00,13.72,13.72,13.69,13.7,402000.0,13.72,13.72,13.69,13.7,402000.0
2013-06-20 14:50:00,13.7,13.7,13.67,13.68,822000.0,13.7,13.7,13.67,13.68,822000.0
2013-06-20 14:55:00,13.68,13.69,13.65,13.66,778000.0,13.68,13.69,13.65,13.66,778000.0
2013-06-20 15:00:00,13.66,13.68,13.65,13.65,1040000.0,13.66,13.68,13.65,13.65,1040000.0
2013-06-20 15:05:00,13.65,13.71,13.65,13.7,928000.0,13.65,13.71,13.65,13.7,928000.0
2013-06-20 15:10:00,13.7,13.71,13.68,13.69,388000.0,13.7,13.71,13.68,13.69,388000.0
2013-06-20 15:15:00,13.69,13.69,13.67,13.67,362000.0,13.69,13.69,13.67,13.67,362000.0
2013-06-20 15:20:00,13.67,13.68,13.65,13.66,646000.0,13.67,13.68,13.65,13.66,646000.0
2013-06-20 15:25:00,13.67,13.68,13.67,13.68,340000.0,13.67,13.68,13.67,13.68,340000.0
2013-06-20 15:30:00,13.68,13.68,13.63,13.63,850000.0,13.68,13.68,13.63,13.63,850000.0
2013-06-20 15:35:00,13.63,13.65,13.62,13.64,1122000.0,13.63,13.65,13.62,13.64,1122000.0
2013-06-20 15:40:00,13.64,13.66,13.63,13.66,1046000.0,13.64,13.66,13.63,13.66,1046000.0
2013-06-20 15:45:00,13.65,13.68,13.64,13.67,1476000.0,13.65,13.68,13.64,13.67,1476000.0
2013-06-20 15:50:00,13.67,13.68,13.64,13.67,1954000.0,13.67,13.68,13.64,13.67,1954000.0
2013-06-20 15:55:00,13.67,13.72,13.67,13.67,2686000.0,13.67,13.72,13.67,13.67,2686000.0
2013-06-21 09:30:00,13.73,13.79,13.61,13.77,22398000.0,13.73,13.79,13.61,13.77,22398000.0
2013-06-21 09:35:00,13.76,13.76,13.68,13.75,1658000.0,13.76,13.76,13.68,13.75,1658000.0
2013-06-21 09:40:00,13.74,13.74,13.71,13.73,888000.0,13.74,13.74,13.71,13.73,888000.0
2013-06-21 09:45:00,13.73,13.74,13.71,13.72,660000.0,13.73,13.74,13.71,13.72,660000.0
2013-06-21 09:50:00,13.71,13.72,13.67,13.68,838000.0,13.71,13.72,13.67,13.68,838000.0
2013-06-21 09:55:00,13.68,13.72,13.68,13.69,556000.0,13.68,13.72,13.68,13.69,556000.0
2013-06-21 10:00:00,13.69,13.72,13.67,13.69,870000.0,13.69,13.72,13.67,13.69,870000.0
2013-06-21 10:05:00,13.68,13.69,13.66,13.68,788000.0,13.68,13.69,13.66,13.68,788000.0
2013-06-21 10:10:00,13.68,13.68,13.66,13.67,728000.0,13.68,13.68,13.66,13.67,728000.0
2013-06-21 10:15:00,13.68,13.68,13.62,13.63,670000.0,13.68,13.68,13.62,13.63,670000.0
2013-06-21 10:20:00,13.63,13.67,13.63,13.66,890000.0,13.63,13.67,13.63,13.66,890000.0
2013-06-21 10:25:00,13.66,13.67,13.63,13.64,466000.0,13.66,13.67,13.63,13.64,466000.0
2013-06-21 10:30:00,13.63,13.64,13.6,13.6,970000.0,13.63,13.64,13.6,13.6,970000.0
2013-06-21 10:35:00,13.6,13.61,13.58,13.59,706000.0,13.6,13.61,13.58,13.59,706000.0
2013-06-21 10:40:00,13.59,13.6,13.57,13.6,740000.0,13.59,13.6,13.57,13.6,740000.0
2013-06-21 10:45:00,13.59,13.66,13.59,13.64,778000.0,13.59,13.66,13.59,13.64,778000.0
2013-06-21 10:50:00,13.64,13.71,13.63,13.7,1322000.0,13.64,13.71,13.63,13.7,1322000.0
2013-06-21 10:55:00,13.7,13.72,13.66,13.66,622000.0,13.7,13.72,13.66,13.66,622000.0
2013-06-21 11:00:00,13.66,13.66,13.6,13.62,894000.0,13.66,13.66,13.6,13.62,894000.0
2013-06-21 11:05:00,13.61,13.64,13.61,13.62,374000.0,13.61,13.64,13.61,13.62,374000.0
2013-06-21 11:10:00,13.62,13.62,13.59,13.6,320000.0,13.62,13.62,13.59,13.6,320000.0
2013-06-21 11:15:00,13.6,13.65,13.6,13.65,330000.0,13.6,13.65,13.6,13.65,330000.0
2013-06-21 11:20:00,13.65,13.66,13.59,13.6,376000.0,13.65,13.66,13.59,13.6,376000.0
2013-06-21 11:25:00,13.6,13.6,13.55,13.56,676000.0,13.6,13.6,13.55,13.56,676000.0
2013-06-21 11:30:00,13.56,13.57,13.52,13.52,994000.0,13.56,13.57,13.52,13.52,994000.0
2013-06-21 11:35:00,13.52,13.56,13.52,13.52,692000.0,13.52,13.56,13.52,13.52,692000.0
2013-06-21 11:40:00,13.53,13.56,13.52,13.55,622000.0,13.53,13.56,13.52,13.55,622000.0
2013-06-21 11:45:00,13.55,13.56,13.53,13.54,556000.0,13.55,13.56,13.53,13.54,556000.0
2013-06-21 11:50:00,13.54,13.54,13.49,13.5,1198000.0,13.54,13.54,13.49,13.5,1198000.0
2013-06-21 11:55:00,13.5,13.53,13.5,13.52,372000.0,13.5,13.53,13.5,13.52,372000.0
2013-06-21 12:00:00,13.53,13.57,13.53,13.57,730000.0,13.53,13.57,13.53,13.57,730000.0
2013-06-21 12:05:00,13.57,13.59,13.56,13.56,442000.0,13.57,13.59,13.56,13.56,442000.0
2013-06-21 12:10:00,13.55,13.58,13.55,13.55,638000.0,13.55,13.58,13.55,13.55,638000.0
2013-06-21 12:15:00,13.55,13.56,13.54,13.54,346000.0,13.55,13.56,13.54,13.54,346000.0
2013-06-21 12:20:00,13.54,13.55,13.51,13.52,434000.0,13.54,13.55,13.51,13.52,434000.0
2013-06-21 12:25:00,13.52,13.54,13.51,13.52,516000.0,13.52,13.54,13.51,13.52,516000.0
2013-06-21 12:30:00,13.52,13.55,13.52,13.53,394000.0,13.52,13.55,13.52,13.53,394000.0
2013-06-21 12:35:00,13.53,13.56,13.53,13.54,378000.0,13.53,13.56,13.53,13.54,378000.0
2013-06-21 12:40:00,13.54,13.57,13.52,13.56,460000.0,13.54,13.57,13.52,13.56,460000.0
2013-06-21 12:45:00,13.56,13.63,13.55,13.63,1256000.0,13.56,13.63,13.55,13.63,1256000.0
2013-06-21 12:50:00,13.62,13.62,13.58,13.59,496000.0,13.62,13.62,13.58,13.59,496000.0
2013-06-21 12:55:00,13.59,13.64,13.58,13.63,872000.0,13.59,13.64,13.58,13.63,872000.0
2013-06-21 13:00:00,13.63,13.65,13.61,13.62,694000.0,13.63,13.65,13.61,13.62,694000.0
2013-06-21 13:05:00,13.62,13.63,13.61,13.63,408000.0,13.62,13.63,13.61,13.63,408000.0
2013-06-21 13:10:00,13.63,13.64,13.62,13.63,346000.0,13.63,13.64,13.62,13.63,346000.0
2013-06-21 13:15:00,13.64,13.66,13.64,13.65,718000.0,13.64,13.66,13.64,13.65,718000.0
2013-06-21 13:20:00,13.65,13.65,13.61,13.62,770000.0,13.65,13.65,13.61,13.62,770000.0
2013-06-21 13:25:00,13.62,13.64,13.62,13.63,506000.0,13.62,13.64,13.62,13.63,506000.0
2013-06-21 13:30:00,13.63,13.65,13.62,13.64,602000.0,13.63,13.65,13.62,13.64,602000.0
2013-06-21 13:35:00,13.64,13.65,13.64,13.65,336000.0,13.64,13.65,13.64,13.65,336000.0
2013-06-21 13:40:00,13.65,13.66,13.63,13.65,578000.0,13.65,13.66,13.63,13.65,578000.0
2013-06-21 13:45:00,13.65,13.66,13.64,13.65,664000.0,13.65,13.66,13.64,13.65,664000.0
2013-06-21 13:50:00,13.64,13.65,13.61,13.62,430000.0,13.64,13.65,13.61,13.62,430000.0
2013-06-21 13:55:00,13.62,13.63,13.6,13.62,380000.0,13.62,13.63,13.6,13.62,380000.0
2013-06-21 14:00:00,13.61,13.64,13.61,13.62,216000.0,13.61,13.64,13.61,13.62,216000.0
2013-06-21 14:05:00,13.61,13.62,13.6,13.61,382000.0,13.61,13.62,13.6,13.61,382000.0
2013-06-21 14:10:00,13.61,13.62,13.6,13.61,494000.0,13.61,13.62,13.6,13.61,494000.0
2013-06-21 14:15:00,13.61,13.63,13.6,13.63,472000.0,13.61,13.63,13.6,13.63,472000.0
2013-06-21 14:20:00,13.61,13.62,13.58,13.58,570000.0,13.61,13.62,13.58,13.58,570000.0
2013-06-21 14:25:00,13.58,13.61,13.58,13.6,424000.0,13.58,13.61,13.58,13.6,424000.0
2013-06-21 14:30:00,13.6,13.62,13.59,13.61,348000.0,13.6,13.62,13.59,13.61,348000.0
2013-06-21 14:35:00,13.62,13.63,13.61,13.63,392000.0,13.62,13.63,13.61,13.63,392000.0
2013-06-21 14:40:00,13.61,13.62,13.59,13.6,212000.0,13.61,13.62,13.59,13.6,212000.0
2013-06-21 14:45:00,13.6,13.61,13.59,13.6,294000.0,13.6,13.61,13.59,13.6,294000.0
2013-06-21 14:50:00,13.6,13.61,13.59,13.61,392000.0,13.6,13.61,13.59,13.61,392000.0
2013-06-21 14:55:00,13.61,13.62,13.59,13.61,520000.0,13.61,13.62,13.59,13.61,520000.0
2013-06-21 15:00:00,13.62,13.63,13.61,13.62,384000.0,13.62,13.63,13.61,13.62,384000.0
2013-06-21 15:05:00,13.62,13.66,13.62,13.64,484000.0,13.62,13.66,13.62,13.64,484000.0
2013-06-21 15:10:00,13.65,13.67,13.63,13.64,822000.0,13.65,13.67,13.63,13.64,822000.0
2013-06-21 15:15:00,13.64,13.67,13.61,13.62,692000.0,13.64,13.67,13.61,13.62,692000.0
2013-06-21 15:20:00,13.62,13.65,13.62,13.65,476000.0,13.62,13.65,13.62,13.65,476000.0
2013-06-21 15:25:00,13.65,13.67,13.64,13.67,618000.0,13.65,13.67,13.64,13.67,618000.0
2013-06-21 15:30:00,13.67,13.69,13.67,13.68,724000.0,13.67,13.69,13.67,13.68,724000.0
2013-06-21 15:35:00,13.67,13.68,13.66,13.66,660000.0,13.67,13.68,13.66,13.66,660000.0
2013-06-21 15:40:00,13.66,13.67,13.64,13.66,632000.0,13.66,13.67,13.64,13.66,632000.0
2013-06-21 15:45:00,13.66,13.66,13.62,13.65,966000.0,13.66,13.66,13.62,13.65,966000.0
2013-06-21 15:50:00,13.65,13.66,13.65,13.66,1664000.0,13.65,13.66,13.65,13.66,1664000.0
2013-06-21 15:55:00,13.66,13.67,13.64,13.67,2332000.0,13.66,13.67,13.64,13.67,2332000.0
2013-06-24 09:30:00,13.56,13.59,13.53,13.55,1740000.0,13.56,13.59,13.53,13.55,1740000.0
2013-06-24 09:35:00,13.54,13.54,13.34,13.35,4014000.0,13.54,13.54,13.34,13.35,4014000.0
2013-06-24 09:40:00,13.35,13.39,13.25,13.39,3410000.0,13.35,13.39,13.25,13.39,3410000.0
2013-06-24 09:45:00,13.39,13.46,13.37,13.42,1138000.0,13.39,13.46,13.37,13.42,1138000.0
2013-06-24 09:50:00,13.44,13.45,13.37,13.41,1224000.0,13.44,13.45,13.37,13.41,1224000.0
2013-06-24 09:55:00,13.41,13.43,13.37,13.39,1616000.0,13.41,13.43,13.37,13.39,1616000.0
2013-06-24 10:00:00,13.39,13.41,13.37,13.41,1262000.0,13.39,13.41,13.37,13.41,1262000.0
2013-06-24 10:05:00,13.4,13.42,13.38,13.4,512000.0,13.4,13.42,13.38,13.4,512000.0
2013-06-24 10:10:00,13.39,13.43,13.38,13.39,476000.0,13.39,13.43,13.38,13.39,476000.0
2013-06-24 10:15:00,13.38,13.4,13.38,13.38,478000.0,13.38,13.4,13.38,13.38,478000.0
2013-06-24 10:20:00,13.38,13.39,13.35,13.36,868000.0,13.38,13.39,13.35,13.36,868000.0
2013-06-24 10:25:00,13.36,13.39,13.33,13.38,19076000.0,13.36,13.39,13.33,13.38,19076000.0
2013-06-24 10:30:00,13.37,13.4,13.34,13.37,816000.0,13.37,13.4,13.34,13.37,816000.0
2013-06-24 10:35:00,13.36,13.42,13.35,13.42,582000.0,13.36,13.42,13.35,13.42,582000.0
2013-06-24 10:40:00,13.41,13.45,13.4,13.44,652000.0,13.41,13.45,13.4,13.44,652000.0
2013-06-24 10:45:00,13.44,13.44,13.42,13.43,426000.0,13.44,13.44,13.42,13.43,426000.0
2013-06-24 10:50:00,13.43,13.47,13.43,13.47,900000.0,13.43,13.47,13.43,13.47,900000.0
2013-06-24 10:55:00,13.46,13.48,13.44,13.44,692000.0,13.46,13.48,13.44,13.44,692000.0
2013-06-24 11:00:00,13.45,13.46,13.43,13.45,366000.0,13.45,13.46,13.43,13.45,366000.0
2013-06-24 11:05:00,13.44,13.46,13.42,13.46,338000.0,13.44,13.46,13.42,13.46,338000.0
2013-06-24 11:10:00,13.45,13.45,13.4,13.4,236000.0,13.45,13.45,13.4,13.4,236000.0
2013-06-24 11:15:00,13.41,13.42,13.39,13.39,316000.0,13.41,13.42,13.39,13.39,316000.0
2013-06-24 11:20:00,13.39,13.39,13.34,13.35,840000.0,13.39,13.39,13.34,13.35,840000.0
2013-06-24 11:25:00,13.35,13.35,13.3,13.31,1050000.0,13.35,13.35,13.3,13.31,1050000.0
2013-06-24 11:30:00,13.31,13.39,13.31,13.39,712000.0,13.31,13.39,13.31,13.39,712000.0
2013-06-24 11:35:00,13.39,13.4,13.37,13.38,496000.0,13.39,13.4,13.37,13.38,496000.0
2013-06-24 11:40:00,13.38,13.39,13.34,13.34,614000.0,13.38,13.39,13.34,13.34,614000.0
2013-06-24 11:45:00,13.33,13.36,13.33,13.35,492000.0,13.33,13.36,13.33,13.35,492000.0
2013-06-24 11:50:00,13.35,13.4,13.35,13.39,516000.0,13.35,13.4,13.35,13.39,516000.0
2013-06-24 11:55:00,13.38,13.39,13.36,13.39,232000.0,13.38,13.39,13.36,13.39,232000.0
2013-06-24 12:00:00,13.38,13.41,13.36,13.37,420000.0,13.38,13.41,13.36,13.37,420000.0
2013-06-24 12:05:00,13.36,13.36,13.33,13.34,402000.0,13.36,13.36,13.33,13.34,402000.0
2013-06-24 12:10:00,13.34,13.35,13.33,13.34,280000.0,13.34,13.35,13.33,13.34,280000.0
2013-06-24 12:15:00,13.34,13.34,13.31,13.31,470000.0,13.34,13.34,13.31,13.31,470000.0
2013-06-24 12:20:00,13.31,13.33,13.3,13.33,456000.0,13.31,13.33,13.3,13.33,456000.0
2013-06-24 12:25:00,13.33,13.38,13.33,13.37,410000.0,13.33,13.38,13.33,13.37,410000.0
2013-06-24 12:30:00,13.37,13.43,13.37,13.43,720000.0,13.37,13.43,13.37,13.43,720000.0
2013-06-24 12:35:00,13.43,13.46,13.41,13.43,1102000.0,13.43,13.46,13.41,13.43,1102000.0
2013-06-24 12:40:00,13.42,13.42,13.34,13.36,834000.0,13.42,13.42,13.34,13.36,834000.0
2013-06-24 12:45:00,13.36,13.39,13.34,13.38,656000.0,13.36,13.39,13.34,13.38,656000.0
2013-06-24 12:50:00,13.38,13.4,13.37,13.4,112000.0,13.38,13.4,13.37,13.4,112000.0
2013-06-24 12:55:00,13.4,13.46,13.39,13.45,508000.0,13.4,13.46,13.39,13.45,508000.0
2013-06-24 13:00:00,13.45,13.45,13.42,13.43,242000.0,13.45,13.45,13.42,13.43,242000.0
2013-06-24 13:05:00,13.43,13.43,13.41,13.41,186000.0,13.43,13.43,13.41,13.41,186000.0
2013-06-24 13:10:00,13.41,13.47,13.4,13.47,384000.0,13.41,13.47,13.4,13.47,384000.0
2013-06-24 13:15:00,13.47,13.51,13.46,13.5,1162000.0,13.47,13.51,13.46,13.5,1162000.0
2013-06-24 13:20:00,13.49,13.51,13.49,13.51,444000.0,13.49,13.51,13.49,13.51,444000.0
2013-06-24 13:25:00,13.51,13.51,13.48,13.49,430000.0,13.51,13.51,13.48,13.49,430000.0
2013-06-24 13:30:00,13.49,13.52,13.49,13.5,608000.0,13.49,13.52,13.49,13.5,608000.0
2013-06-24 13:35:00,13.5,13.51,13.49,13.49,222000.0,13.5,13.51,13.49,13.49,222000.0
2013-06-24 13:40:00,13.49,13.55,13.49,13.55,1128000.0,13.49,13.55,13.49,13.55,1128000.0
2013-06-24 13:45:00,13.55,13.55,13.5,13.5,478000.0,13.55,13.55,13.5,13.5,478000.0
2013-06-24 13:50:00,13.5,13.51,13.49,13.5,512000.0,13.5,13.51,13.49,13.5,512000.0
2013-06-24 13:55:00,13.5,13.54,13.5,13.53,192000.0,13.5,13.54,13.5,13.53,192000.0
2013-06-24 14:00:00,13.54,13.57,13.52,13.56,416000.0,13.54,13.57,13.52,13.56,416000.0
2013-06-24 14:05:00,13.56,13.59,13.54,13.58,550000.0,13.56,13.59,13.54,13.58,550000.0
2013-06-24 14:10:00,13.58,13.6,13.55,13.56,438000.0,13.58,13.6,13.55,13.56,438000.0
2013-06-24 14:15:00,13.56,13.58,13.55,13.57,254000.0,13.56,13.58,13.55,13.57,254000.0
2013-06-24 14:20:00,13.58,13.61,13.58,13.6,706000.0,13.58,13.61,13.58,13.6,706000.0
2013-06-24 14:25:00,13.59,13.61,13.58,13.6,268000.0,13.59,13.61,13.58,13.6,268000.0
2013-06-24 14:30:00,13.6,13.61,13.59,13.61,364000.0,13.6,13.61,13.59,13.61,364000.0
2013-06-24 14:35:00,13.61,13.63,13.59,13.63,422000.0,13.61,13.63,13.59,13.63,422000.0
2013-06-24 14:40:00,13.63,13.64,13.62,13.62,1004000.0,13.63,13.64,13.62,13.62,1004000.0
2013-06-24 14:45:00,13.62,13.63,13.6,13.63,348000.0,13.62,13.63,13.6,13.63,348000.0
2013-06-24 14:50:00,13.63,13.66,13.62,13.65,994000.0,13.63,13.66,13.62,13.65,994000.0
2013-06-24 14:55:00,13.64,13.65,13.59,13.62,794000.0,13.64,13.65,13.59,13.62,794000.0
2013-06-24 15:00:00,13.61,13.64,13.61,13.64,392000.0,13.61,13.64,13.61,13.64,392000.0
2013-06-24 15:05:00,13.63,13.66,13.63,13.63,680000.0,13.63,13.66,13.63,13.63,680000.0
2013-06-24 15:10:00,13.63,13.64,13.61,13.61,400000.0,13.63,13.64,13.61,13.61,400000.0
2013-06-24 15:15:00,13.6,13.61,13.58,13.6,546000.0,13.6,13.61,13.58,13.6,546000.0
2013-06-24 15:20:00,13.6,13.62,13.59,13.6,514000.0,13.6,13.62,13.59,13.6,514000.0
2013-06-24 15:25:00,13.6,13.61,13.58,13.58,366000.0,13.6,13.61,13.58,13.58,366000.0
2013-06-24 15:30:00,13.57,13.6,13.56,13.57,550000.0,13.57,13.6,13.56,13.57,550000.0
2013-06-24 15:35:00,13.58,13.62,13.57,13.61,314000.0,13.58,13.62,13.57,13.61,314000.0
2013-06-24 15:40:00,13.61,13.61,13.59,13.6,312000.0,13.61,13.61,13.59,13.6,312000.0
2013-06-24 15:45:00,13.59,13.59,13.54,13.57,758000.0,13.59,13.59,13.54,13.57,758000.0
2013-06-24 15:50:00,13.56,13.58,13.55,13.57,938000.0,13.56,13.58,13.55,13.57,938000.0
2013-06-24 15:55:00,13.57,13.57,13.53,13.53,1836000.0,13.57,13.57,13.53,13.53,1836000.0
2013-06-25 09:30:00,13.63,13.64,13.59,13.61,1796000.0,13.63,13.64,13.59,13.61,1796000.0
2013-06-25 09:35:00,13.61,13.62,13.55,13.59,1882000.0,13.61,13.62,13.55,13.59,1882000.0
2013-06-25 09:40:00,13.6,13.64,13.6,13.63,1838000.0,13.6,13.64,13.6,13.63,1838000.0
2013-06-25 09:45:00,13.63,13.65,13.57,13.58,656000.0,13.63,13.65,13.57,13.58,656000.0
2013-06-25 09:50:00,13.57,13.6,13.55,13.56,880000.0,13.57,13.6,13.55,13.56,880000.0
2013-06-25 09:55:00,13.56,13.57,13.51,13.56,2966000.0,13.56,13.57,13.51,13.56,2966000.0
2013-06-25 10:00:00,13.56,13.57,13.52,13.56,778000.0,13.56,13.57,13.52,13.56,778000.0
2013-06-25 10:05:00,13.55,13.55,13.48,13.53,1008000.0,13.55,13.55,13.48,13.53,1008000.0
2013-06-25 10:10:00,13.53,13.56,13.5,13.52,1202000.0,13.53,13.56,13.5,13.52,1202000.0
2013-06-25 10:15:00,13.51,13.52,13.45,13.46,1086000.0,13.51,13.52,13.45,13.46,1086000.0
2013-06-25 10:20:00,13.46,13.51,13.46,13.49,506000.0,13.46,13.51,13.46,13.49,506000.0
2013-06-25 10:25:00,13.5,13.53,13.47,13.52,460000.0,13.5,13.53,13.47,13.52,460000.0
2013-06-25 10:30:00,13.51,13.53,13.47,13.5,1306000.0,13.51,13.53,13.47,13.5,1306000.0
2013-06-25 10:35:00,13.5,13.55,13.49,13.55,1720000.0,13.5,13.55,13.49,13.55,1720000.0
2013-06-25 10:40:00,13.55,13.56,13.53,13.53,614000.0,13.55,13.56,13.53,13.53,614000.0
2013-06-25 10:45:00,13.53,13.56,13.53,13.56,402000.0,13.53,13.56,13.53,13.56,402000.0
2013-06-25 10:50:00,13.56,13.57,13.55,13.55,342000.0,13.56,13.57,13.55,13.55,342000.0
2013-06-25 10:55:00,13.56,13.56,13.53,13.54,566000.0,13.56,13.56,13.53,13.54,566000.0
2013-06-25 11:00:00,13.54,13.56,13.53,13.55,238000.0,13.54,13.56,13.53,13.55,238000.0
2013-06-25 11:05:00,13.55,13.57,13.54,13.57,480000.0,13.55,13.57,13.54,13.57,480000.0
2013-06-25 11:10:00,13.57,13.59,13.55,13.55,422000.0,13.57,13.59,13.55,13.55,422000.0
2013-06-25 11:15:00,13.55,13.55,13.51,13.51,636000.0,13.55,13.55,13.51,13.51,636000.0
2013-06-25 11:20:00,13.51,13.52,13.49,13.49,556000.0,13.51,13.52,13.49,13.49,556000.0
2013-06-25 11:25:00,13.49,13.5,13.48,13.5,314000.0,13.49,13.5,13.48,13.5,314000.0
2013-06-25 11:30:00,13.49,13.55,13.49,13.55,690000.0,13.49,13.55,13.49,13.55,690000.0
2013-06-25 11:35:00,13.55,13.57,13.54,13.54,456000.0,13.55,13.57,13.54,13.54,456000.0
2013-06-25 11:40:00,13.55,13.56,13.53,13.54,262000.0,13.55,13.56,13.53,13.54,262000.0
2013-06-25 11:45:00,13.54,13.55,13.52,13.55,174000.0,13.54,13.55,13.52,13.55,174000.0
2013-06-25 11:50:00,13.55,13.59,13.55,13.58,422000.0,13.55,13.59,13.55,13.58,422000.0
2013-06-25 11:55:00,13.58,13.6,13.57,13.58,328000.0,13.58,13.6,13.57,13.58,328000.0
2013-06-25 12:00:00,13.58,13.59,13.56,13.57,210000.0,13.58,13.59,13.56,13.57,210000.0
2013-06-25 12:05:00,13.57,13.58,13.57,13.58,144000.0,13.57,13.58,13.57,13.58,144000.0
2013-06-25 12:10:00,13.58,13.58,13.57,13.58,116000.0,13.58,13.58,13.57,13.58,116000.0
2013-06-25 12:15:00,13.58,13.6,13.57,13.59,244000.0,13.58,13.6,13.57,13.59,244000.0
2013-06-25 12:20:00,13.6,13.6,13.57,13.58,198000.0,13.6,13.6,13.57,13.58,198000.0
2013-06-25 12:25:00,13.58,13.58,13.56,13.57,186000.0,13.58,13.58,13.56,13.57,186000.0
2013-06-25 12:30:00,13.57,13.61,13.57,13.6,332000.0,13.57,13.61,13.57,13.6,332000.0
2013-06-25 12:35:00,13.6,13.6,13.58,13.6,164000.0,13.6,13.6,13.58,13.6,164000.0
2013-06-25 12:40:00,13.59,13.6,13.58,13.59,192000.0,13.59,13.6,13.58,13.59,192000.0
2013-06-25 12:45:00,13.59,13.6,13.58,13.6,386000.0,13.59,13.6,13.58,13.6,386000.0
2013-06-25 12:50:00,13.6,13.6,13.58,13.58,206000.0,13.6,13.6,13.58,13.58,206000.0
2013-06-25 12:55:00,13.59,13.59,13.57,13.57,326000.0,13.59,13.59,13.57,13.57,326000.0
2013-06-25 13:00:00,13.57,13.58,13.57,13.57,202000.0,13.57,13.58,13.57,13.57,202000.0
2013-06-25 13:05:00,13.57,13.57,13.55,13.55,286000.0,13.57,13.57,13.55,13.55,286000.0
2013-06-25 13:10:00,13.55,13.55,13.54,13.55,288000.0,13.55,13.55,13.54,13.55,288000.0
2013-06-25 13:15:00,13.55,13.55,13.54,13.54,366000.0,13.55,13.55,13.54,13.54,366000.0
2013-06-25 13:20:00,13.54,13.55,13.54,13.55,346000.0,13.54,13.55,13.54,13.55,346000.0
2013-06-25 13:25:00,13.55,13.55,13.53,13.54,228000.0,13.55,13.55,13.53,13.54,228000.0
2013-06-25 13:30:00,13.54,13.54,13.51,13.53,268000.0,13.54,13.54,13.51,13.53,268000.0
2013-06-25 13:35:00,13.53,13.53,13.52,13.53,168000.0,13.53,13.53,13.52,13.53,168000.0
2013-06-25 13:40:00,13.53,13.55,13.53,13.54,292000.0,13.53,13.55,13.53,13.54,292000.0
2013-06-25 13:45:00,13.54,13.54,13.53,13.54,202000.0,13.54,13.54,13.53,13.54,202000.0
2013-06-25 13:50:00,13.54,13.54,13.52,13.53,374000.0,13.54,13.54,13.52,13.53,374000.0
2013-06-25 13:55:00,13.53,13.53,13.5,13.51,242000.0,13.53,13.53,13.5,13.51,242000.0
2013-06-25 14:00:00,13.51,13.53,13.5,13.52,800000.0,13.51,13.53,13.5,13.52,800000.0
2013-06-25 14:05:00,13.52,13.53,13.5,13.51,254000.0,13.52,13.53,13.5,13.51,254000.0
2013-06-25 14:10:00,13.51,13.53,13.51,13.53,316000.0,13.51,13.53,13.51,13.53,316000.0
2013-06-25 14:15:00,13.53,13.54,13.53,13.54,254000.0,13.53,13.54,13.53,13.54,254000.0
2013-06-25 14:20:00,13.54,13.54,13.52,13.53,188000.0,13.54,13.54,13.52,13.53,188000.0
2013-06-25 14:25:00,13.53,13.54,13.53,13.54,90000.0,13.53,13.54,13.53,13.54,90000.0
2013-06-25 14:30:00,13.53,13.55,13.52,13.55,240000.0,13.53,13.55,13.52,13.55,240000.0
2013-06-25 14:35:00,13.55,13.56,13.53,13.55,570000.0,13.55,13.56,13.53,13.55,570000.0
2013-06-25 14:40:00,13.54,13.56,13.53,13.55,470000.0,13.54,13.56,13.53,13.55,470000.0
2013-06-25 14:45:00,13.55,13.57,13.54,13.56,426000.0,13.55,13.57,13.54,13.56,426000.0
2013-06-25 14:50:00,13.56,13.57,13.54,13.55,186000.0,13.56,13.57,13.54,13.55,186000.0
2013-06-25 14:55:00,13.56,13.56,13.53,13.55,332000.0,13.56,13.56,13.53,13.55,332000.0
2013-06-25 15:00:00,13.55,13.57,13.55,13.56,470000.0,13.55,13.57,13.55,13.56,470000.0
2013-06-25 15:05:00,13.57,13.57,13.56,13.57,222000.0,13.57,13.57,13.56,13.57,222000.0
2013-06-25 15:10:00,13.57,13.57,13.55,13.56,248000.0,13.57,13.57,13.55,13.56,248000.0
2013-06-25 15:15:00,13.56,13.57,13.55,13.57,320000.0,13.56,13.57,13.55,13.57,320000.0
2013-06-25 15:20:00,13.57,13.63,13.57,13.62,1084000.0,13.57,13.63,13.57,13.62,1084000.0
2013-06-25 15:25:00,13.62,13.65,13.61,13.64,498000.0,13.62,13.65,13.61,13.64,498000.0
2013-06-25 15:30:00,13.64,13.67,13.64,13.66,750000.0,13.64,13.67,13.64,13.66,750000.0
2013-06-25 15:35:00,13.66,13.67,13.64,13.66,616000.0,13.66,13.67,13.64,13.66,616000.0
2013-06-25 15:40:00,13.66,13.67,13.63,13.65,506000.0,13.66,13.67,13.63,13.65,506000.0
2013-06-25 15:45:00,13.65,13.66,13.63,13.63,1110000.0,13.65,13.66,13.63,13.63,1110000.0
2013-06-25 15:50:00,13.63,13.63,13.6,13.62,1320000.0,13.63,13.63,13.6,13.62,1320000.0
2013-06-25 15:55:00,13.62,13.63,13.59,13.6,2116000.0,13.62,13.63,13.59,13.6,2116000.0
2013-06-26 09:30:00,13.7,13.78,13.68,13.77,2840000.0,13.7,13.78,13.68,13.77,2840000.0
2013-06-26 09:35:00,13.77,13.8,13.73,13.79,4518000.0,13.77,13.8,13.73,13.79,4518000.0
2013-06-26 09:40:00,13.79,13.8,13.75,13.76,1488000.0,13.79,13.8,13.75,13.76,1488000.0
2013-06-26 09:45:00,13.77,13.79,13.72,13.76,1586000.0,13.77,13.79,13.72,13.76,1586000.0
2013-06-26 09:50:00,13.76,13.82,13.76,13.8,1554000.0,13.76,13.82,13.76,13.8,1554000.0
2013-06-26 09:55:00,13.8,13.83,13.8,13.82,832000.0,13.8,13.83,13.8,13.82,832000.0
2013-06-26 10:00:00,13.82,13.85,13.79,13.79,1796000.0,13.82,13.85,13.79,13.79,1796000.0
2013-06-26 10:05:00,13.79,13.79,13.74,13.77,1146000.0,13.79,13.79,13.74,13.77,1146000.0
2013-06-26 10:10:00,13.77,13.79,13.76,13.78,574000.0,13.77,13.79,13.76,13.78,574000.0
2013-06-26 10:15:00,13.77,13.8,13.75,13.79,462000.0,13.77,13.8,13.75,13.79,462000.0
2013-06-26 10:20:00,13.79,13.82,13.78,13.81,816000.0,13.79,13.82,13.78,13.81,816000.0
2013-06-26 10:25:00,13.82,13.83,13.79,13.8,1092000.0,13.82,13.83,13.79,13.8,1092000.0
2013-06-26 10:30:00,13.8,13.81,13.79,13.81,938000.0,13.8,13.81,13.79,13.81,938000.0
2013-06-26 10:35:00,13.81,13.84,13.81,13.83,1052000.0,13.81,13.84,13.81,13.83,1052000.0
2013-06-26 10:40:00,13.83,13.85,13.82,13.85,1162000.0,13.83,13.85,13.82,13.85,1162000.0
2013-06-26 10:45:00,13.84,13.87,13.84,13.86,1342000.0,13.84,13.87,13.84,13.86,1342000.0
2013-06-26 10:50:00,13.87,13.89,13.86,13.88,1438000.0,13.87,13.89,13.86,13.88,1438000.0
2013-06-26 10:55:00,13.89,13.89,13.86,13.87,962000.0,13.89,13.89,13.86,13.87,962000.0
2013-06-26 11:00:00,13.87,13.87,13.84,13.85,1148000.0,13.87,13.87,13.84,13.85,1148000.0
2013-06-26 11:05:00,13.85,13.86,13.84,13.86,956000.0,13.85,13.86,13.84,13.86,956000.0
2013-06-26 11:10:00,13.86,13.89,13.85,13.88,664000.0,13.86,13.89,13.85,13.88,664000.0
2013-06-26 11:15:00,13.88,13.88,13.87,13.88,436000.0,13.88,13.88,13.87,13.88,436000.0
2013-06-26 11:20:00,13.88,13.88,13.86,13.88,306000.0,13.88,13.88,13.86,13.88,306000.0
2013-06-26 11:25:00,13.87,13.88,13.87,13.88,484000.0,13.87,13.88,13.87,13.88,484000.0
2013-06-26 11:30:00,13.87,13.89,13.86,13.89,1392000.0,13.87,13.89,13.86,13.89,1392000.0
2013-06-26 11:35:00,13.88,13.9,13.87,13.89,636000.0,13.88,13.9,13.87,13.89,636000.0
2013-06-26 11:40:00,13.89,13.9,13.87,13.88,438000.0,13.89,13.9,13.87,13.88,438000.0
2013-06-26 11:45:00,13.88,13.9,13.87,13.87,654000.0,13.88,13.9,13.87,13.87,654000.0
2013-06-26 11:50:00,13.88,13.88,13.83,13.84,960000.0,13.88,13.88,13.83,13.84,960000.0
2013-06-26 11:55:00,13.84,13.85,13.82,13.82,994000.0,13.84,13.85,13.82,13.82,994000.0
2013-06-26 12:00:00,13.82,13.85,13.82,13.85,546000.0,13.82,13.85,13.82,13.85,546000.0
2013-06-26 12:05:00,13.85,13.86,13.83,13.83,322000.0,13.85,13.86,13.83,13.83,322000.0
2013-06-26 12:10:00,13.83,13.85,13.82,13.85,478000.0,13.83,13.85,13.82,13.85,478000.0
2013-06-26 12:15:00,13.85,13.86,13.84,13.84,152000.0,13.85,13.86,13.84,13.84,152000.0
2013-06-26 12:20:00,13.85,13.87,13.84,13.85,282000.0,13.85,13.87,13.84,13.85,282000.0
2013-06-26 12:25:00,13.85,13.88,13.84,13.87,204000.0,13.85,13.88,13.84,13.87,204000.0
2013-06-26 12:30:00,13.88,13.88,13.86,13.86,178000.0,13.88,13.88,13.86,13.86,178000.0
2013-06-26 12:35:00,13.86,13.87,13.85,13.87,196000.0,13.86,13.87,13.85,13.87,196000.0
2013-06-26 12:40:00,13.87,13.89,13.87,13.87,340000.0,13.87,13.89,13.87,13.87,340000.0
2013-06-26 12:45:00,13.87,13.87,13.86,13.87,132000.0,13.87,13.87,13.86,13.87,132000.0
2013-06-26 12:50:00,13.87,13.88,13.86,13.87,200000.0,13.87,13.88,13.86,13.87,200000.0
2013-06-26 12:55:00,13.86,13.86,13.84,13.85,234000.0,13.86,13.86,13.84,13.85,234000.0
2013-06-26 13:00:00,13.86,13.87,13.85,13.85,296000.0,13.86,13.87,13.85,13.85,296000.0
2013-06-26 13:05:00,13.85,13.87,13.85,13.87,294000.0,13.85,13.87,13.85,13.87,294000.0
2013-06-26 13:10:00,13.87,13.88,13.87,13.88,224000.0,13.87,13.88,13.87,13.88,224000.0
2013-06-26 13:15:00,13.88,13.89,13.87,13.87,668000.0,13.88,13.89,13.87,13.87,668000.0
2013-06-26 13:20:00,13.87,13.88,13.87,13.88,244000.0,13.87,13.88,13.87,13.88,244000.0
2013-06-26 13:25:00,13.88,13.89,13.88,13.89,246000.0,13.88,13.89,13.88,13.89,246000.0
2013-06-26 13:30:00,13.89,13.9,13.86,13.87,208000.0,13.89,13.9,13.86,13.87,208000.0
2013-06-26 13:35:00,13.87,13.88,13.87,13.87,184000.0,13.87,13.88,13.87,13.87,184000.0
2013-06-26 13:40:00,13.87,13.87,13.86,13.87,482000.0,13.87,13.87,13.86,13.87,482000.0
2013-06-26 13:45:00,13.87,13.88,13.86,13.86,254000.0,13.87,13.88,13.86,13.86,254000.0
2013-06-26 13:50:00,13.86,13.87,13.84,13.86,256000.0,13.86,13.87,13.84,13.86,256000.0
2013-06-26 13:55:00,13.86,13.87,13.86,13.87,168000.0,13.86,13.87,13.86,13.87,168000.0
2013-06-26 14:00:00,13.87,13.88,13.85,13.86,418000.0,13.87,13.88,13.85,13.86,418000.0
2013-06-26 14:05:00,13.86,13.87,13.85,13.86,232000.0,13.86,13.87,13.85,13.86,232000.0
2013-06-26 14:10:00,13.86,13.87,13.85,13.86,134000.0,13.86,13.87,13.85,13.86,134000.0
2013-06-26 14:15:00,13.87,13.88,13.86,13.88,176000.0,13.87,13.88,13.86,13.88,176000.0
2013-06-26 14:20:00,13.87,13.88,13.86,13.87,296000.0,13.87,13.88,13.86,13.87,296000.0
2013-06-26 14:25:00,13.87,13.89,13.87,13.89,224000.0,13.87,13.89,13.87,13.89,224000.0
2013-06-26 14:30:00,13.89,13.89,13.86,13.86,1084000.0,13.89,13.89,13.86,13.86,1084000.0
2013-06-26 14:35:00,13.86,13.88,13.86,13.87,414000.0,13.86,13.88,13.86,13.87,414000.0
2013-06-26 14:40:00,13.87,13.88,13.87,13.88,372000.0,13.87,13.88,13.87,13.88,372000.0
2013-06-26 14:45:00,13.88,13.88,13.86,13.87,472000.0,13.88,13.88,13.86,13.87,472000.0
2013-06-26 14:50:00,13.87,13.87,13.84,13.84,948000.0,13.87,13.87,13.84,13.84,948000.0
2013-06-26 14:55:00,13.84,13.85,13.84,13.84,546000.0,13.84,13.85,13.84,13.84,546000.0
2013-06-26 15:00:00,13.84,13.86,13.84,13.85,554000.0,13.84,13.86,13.84,13.85,554000.0
2013-06-26 15:05:00,13.85,13.87,13.85,13.87,608000.0,13.85,13.87,13.85,13.87,608000.0
2013-06-26 15:10:00,13.86,13.88,13.86,13.87,646000.0,13.86,13.88,13.86,13.87,646000.0
2013-06-26 15:15:00,13.88,13.88,13.87,13.88,370000.0,13.88,13.88,13.87,13.88,370000.0
2013-06-26 15:20:00,13.88,13.88,13.87,13.87,596000.0,13.88,13.88,13.87,13.87,596000.0
2013-06-26 15:25:00,13.87,13.88,13.87,13.88,460000.0,13.87,13.88,13.87,13.88,460000.0
2013-06-26 15:30:00,13.88,13.88,13.87,13.87,496000.0,13.88,13.88,13.87,13.87,496000.0
2013-06-26 15:35:00,13.87,13.88,13.87,13.88,512000.0,13.87,13.88,13.87,13.88,512000.0
2013-06-26 15:40:00,13.88,13.88,13.87,13.87,1172000.0,13.88,13.88,13.87,13.87,1172000.0
2013-06-26 15:45:00,13.87,13.88,13.86,13.88,942000.0,13.87,13.88,13.86,13.88,942000.0
2013-06-26 15:50:00,13.88,13.89,13.87,13.89,966000.0,13.88,13.89,13.87,13.89,966000.0
2013-06-26 15:55:00,13.89,13.89,13.88,13.88,2334000.0,13.89,13.89,13.88,13.88,2334000.0
2013-06-27 09:30:00,13.96,13.99,13.92,13.96,1668000.0,13.96,13.99,13.92,13.96,1668000.0
2013-06-27 09:35:00,13.96,13.99,13.95,13.96,2118000.0,13.96,13.99,13.95,13.96,2118000.0
2013-06-27 09:40:00,13.95,13.96,13.93,13.93,1986000.0,13.95,13.96,13.93,13.93,1986000.0
2013-06-27 09:45:00,13.93,13.97,13.93,13.95,738000.0,13.93,13.97,13.93,13.95,738000.0
2013-06-27 09:50:00,13.95,14.0,13.95,13.99,1250000.0,13.95,14.0,13.95,13.99,1250000.0
2013-06-27 09:55:00,13.98,14.01,13.96,13.97,1294000.0,13.98,14.01,13.96,13.97,1294000.0
2013-06-27 10:00:00,13.97,13.98,13.89,13.89,1292000.0,13.97,13.98,13.89,13.89,1292000.0
2013-06-27 10:05:00,13.9,13.92,13.88,13.9,1196000.0,13.9,13.92,13.88,13.9,1196000.0
2013-06-27 10:10:00,13.9,13.9,13.85,13.86,1254000.0,13.9,13.9,13.85,13.86,1254000.0
2013-06-27 10:15:00,13.86,13.88,13.85,13.87,1106000.0,13.86,13.88,13.85,13.87,1106000.0
2013-06-27 10:20:00,13.86,13.9,13.86,13.88,982000.0,13.86,13.9,13.86,13.88,982000.0
2013-06-27 10:25:00,13.88,13.92,13.88,13.92,710000.0,13.88,13.92,13.88,13.92,710000.0
2013-06-27 10:30:00,13.92,13.97,13.92,13.96,944000.0,13.92,13.97,13.92,13.96,944000.0
2013-06-27 10:35:00,13.95,13.96,13.94,13.94,518000.0,13.95,13.96,13.94,13.94,518000.0
2013-06-27 10:40:00,13.94,13.96,13.93,13.94,530000.0,13.94,13.96,13.93,13.94,530000.0
2013-06-27 10:45:00,13.94,13.94,13.9,13.91,722000.0,13.94,13.94,13.9,13.91,722000.0
2013-06-27 10:50:00,13.91,13.92,13.9,13.92,326000.0,13.91,13.92,13.9,13.92,326000.0
2013-06-27 10:55:00,13.92,13.92,13.9,13.91,160000.0,13.92,13.92,13.9,13.91,160000.0
2013-06-27 11:00:00,13.91,13.92,13.91,13.92,150000.0,13.91,13.92,13.91,13.92,150000.0
2013-06-27 11:05:00,13.92,13.93,13.88,13.88,296000.0,13.92,13.93,13.88,13.88,296000.0
2013-06-27 11:10:00,13.88,13.88,13.83,13.84,942000.0,13.88,13.88,13.83,13.84,942000.0
2013-06-27 11:15:00,13.84,13.86,13.83,13.85,270000.0,13.84,13.86,13.83,13.85,270000.0
2013-06-27 11:20:00,13.86,13.86,13.83,13.83,294000.0,13.86,13.86,13.83,13.83,294000.0
2013-06-27 11:25:00,13.83,13.86,13.83,13.86,160000.0,13.83,13.86,13.83,13.86,160000.0
2013-06-27 11:30:00,13.85,13.87,13.85,13.86,134000.0,13.85,13.87,13.85,13.86,134000.0
2013-06-27 11:35:00,13.86,13.87,13.85,13.87,376000.0,13.86,13.87,13.85,13.87,376000.0
2013-06-27 11:40:00,13.86,13.89,13.86,13.87,286000.0,13.86,13.89,13.86,13.87,286000.0
2013-06-27 11:45:00,13.87,13.88,13.86,13.86,260000.0,13.87,13.88,13.86,13.86,260000.0
2013-06-27 11:50:00,13.87,13.88,13.86,13.88,170000.0,13.87,13.88,13.86,13.88,170000.0
2013-06-27 11:55:00,13.87,13.88,13.86,13.87,172000.0,13.87,13.88,13.86,13.87,172000.0
2013-06-27 12:00:00,13.87,13.87,13.85,13.85,152000.0,13.87,13.87,13.85,13.85,152000.0
2013-06-27 12:05:00,13.85,13.86,13.84,13.84,318000.0,13.85,13.86,13.84,13.84,318000.0
2013-06-27 12:10:00,13.84,13.86,13.84,13.85,238000.0,13.84,13.86,13.84,13.85,238000.0
2013-06-27 12:15:00,13.85,13.87,13.85,13.86,120000.0,13.85,13.87,13.85,13.86,120000.0
2013-06-27 12:20:00,13.86,13.87,13.84,13.84,406000.0,13.86,13.87,13.84,13.84,406000.0
2013-06-27 12:25:00,13.84,13.85,13.83,13.84,260000.0,13.84,13.85,13.83,13.84,260000.0
2013-06-27 12:30:00,13.84,13.86,13.84,13.86,274000.0,13.84,13.86,13.84,13.86,274000.0
2013-06-27 12:35:00,13.86,13.86,13.85,13.86,108000.0,13.86,13.86,13.85,13.86,108000.0
2013-06-27 12:40:00,13.85,13.86,13.83,13.84,394000.0,13.85,13.86,13.83,13.84,394000.0
2013-06-27 12:45:00,13.84,13.84,13.82,13.82,446000.0,13.84,13.84,13.82,13.82,446000.0
2013-06-27 12:50:00,13.83,13.83,13.8,13.81,504000.0,13.83,13.83,13.8,13.81,504000.0
2013-06-27 12:55:00,13.81,13.82,13.81,13.81,310000.0,13.81,13.82,13.81,13.81,310000.0
2013-06-27 13:00:00,13.81,13.83,13.8,13.82,754000.0,13.81,13.83,13.8,13.82,754000.0
2013-06-27 13:05:00,13.82,13.82,13.82,13.82,140000.0,13.82,13.82,13.82,13.82,140000.0
2013-06-27 13:10:00,13.82,13.83,13.82,13.82,208000.0,13.82,13.83,13.82,13.82,208000.0
2013-06-27 13:15:00,13.82,13.83,13.82,13.83,316000.0,13.82,13.83,13.82,13.83,316000.0
2013-06-27 13:20:00,13.83,13.83,13.81,13.83,422000.0,13.83,13.83,13.81,13.83,422000.0
2013-06-27 13:25:00,13.83,13.84,13.83,13.83,142000.0,13.83,13.84,13.83,13.83,142000.0
2013-06-27 13:30:00,13.83,13.85,13.83,13.84,486000.0,13.83,13.85,13.83,13.84,486000.0
2013-06-27 13:35:00,13.84,13.84,13.83,13.83,300000.0,13.84,13.84,13.83,13.83,300000.0
2013-06-27 13:40:00,13.83,13.83,13.81,13.81,358000.0,13.83,13.83,13.81,13.81,358000.0
2013-06-27 13:45:00,13.81,13.82,13.81,13.82,450000.0,13.81,13.82,13.81,13.82,450000.0
2013-06-27 13:50:00,13.82,13.83,13.8,13.8,498000.0,13.82,13.83,13.8,13.8,498000.0
2013-06-27 13:55:00,13.8,13.81,13.8,13.8,400000.0,13.8,13.81,13.8,13.8,400000.0
2013-06-27 14:00:00,13.8,13.82,13.79,13.82,254000.0,13.8,13.82,13.79,13.82,254000.0
2013-06-27 14:05:00,13.82,13.82,13.79,13.79,422000.0,13.82,13.82,13.79,13.79,422000.0
2013-06-27 14:10:00,13.79,13.8,13.78,13.79,450000.0,13.79,13.8,13.78,13.79,450000.0
2013-06-27 14:15:00,13.79,13.81,13.79,13.81,196000.0,13.79,13.81,13.79,13.81,196000.0
2013-06-27 14:20:00,13.81,13.82,13.8,13.81,194000.0,13.81,13.82,13.8,13.81,194000.0
2013-06-27 14:25:00,13.81,13.82,13.8,13.81,354000.0,13.81,13.82,13.8,13.81,354000.0
2013-06-27 14:30:00,13.81,13.83,13.81,13.82,276000.0,13.81,13.83,13.81,13.82,276000.0
2013-06-27 14:35:00,13.83,13.83,13.78,13.79,420000.0,13.83,13.83,13.78,13.79,420000.0
2013-06-27 14:40:00,13.79,13.8,13.74,13.74,2032000.0,13.79,13.8,13.74,13.74,2032000.0
2013-06-27 14:45:00,13.74,13.76,13.73,13.76,1390000.0,13.74,13.76,13.73,13.76,1390000.0
2013-06-27 14:50:00,13.76,13.77,13.74,13.77,806000.0,13.76,13.77,13.74,13.77,806000.0
2013-06-27 14:55:00,13.77,13.81,13.77,13.79,694000.0,13.77,13.81,13.77,13.79,694000.0
2013-06-27 15:00:00,13.79,13.8,13.79,13.8,296000.0,13.79,13.8,13.79,13.8,296000.0
2013-06-27 15:05:00,13.8,13.81,13.78,13.8,228000.0,13.8,13.81,13.78,13.8,228000.0
2013-06-27 15:10:00,13.8,13.82,13.79,13.82,382000.0,13.8,13.82,13.79,13.82,382000.0
2013-06-27 15:15:00,13.82,13.84,13.82,13.84,506000.0,13.82,13.84,13.82,13.84,506000.0
2013-06-27 15:20:00,13.84,13.85,13.83,13.85,382000.0,13.84,13.85,13.83,13.85,382000.0
2013-06-27 15:25:00,13.85,13.87,13.84,13.87,1082000.0,13.85,13.87,13.84,13.87,1082000.0
2013-06-27 15:30:00,13.87,13.88,13.85,13.85,1196000.0,13.87,13.88,13.85,13.85,1196000.0
2013-06-27 15:35:00,13.85,13.86,13.84,13.86,474000.0,13.85,13.86,13.84,13.86,474000.0
2013-06-27 15:40:00,13.86,13.88,13.85,13.86,494000.0,13.86,13.88,13.85,13.86,494000.0
2013-06-27 15:45:00,13.86,13.87,13.85,13.85,664000.0,13.86,13.87,13.85,13.85,664000.0
2013-06-27 15:50:00,13.85,13.88,13.85,13.88,1014000.0,13.85,13.88,13.85,13.88,1014000.0
2013-06-27 15:55:00,13.88,13.88,13.86,13.88,2338000.0,13.88,13.88,13.86,13.88,2338000.0
2013-06-28 09:30:00,13.81,13.87,13.81,13.85,2654000.0,13.81,13.87,13.81,13.85,2654000.0
2013-06-28 09:35:00,13.84,13.93,13.83,13.93,1192000.0,13.84,13.93,13.83,13.93,1192000.0
2013-06-28 09:40:00,13.92,13.97,13.91,13.91,962000.0,13.92,13.97,13.91,13.91,962000.0
2013-06-28 09:45:00,13.92,13.96,13.9,13.93,1110000.0,13.92,13.96,13.9,13.93,1110000.0
2013-06-28 09:50:00,13.94,13.96,13.92,13.93,976000.0,13.94,13.96,13.92,13.93,976000.0
2013-06-28 09:55:00,13.93,13.96,13.91,13.92,1494000.0,13.93,13.96,13.91,13.92,1494000.0
2013-06-28 10:00:00,13.92,13.94,13.91,13.93,1438000.0,13.92,13.94,13.91,13.93,1438000.0
2013-06-28 10:05:00,13.92,13.92,13.88,13.91,770000.0,13.92,13.92,13.88,13.91,770000.0
2013-06-28 10:10:00,13.91,13.92,13.89,13.91,724000.0,13.91,13.92,13.89,13.91,724000.0
2013-06-28 10:15:00,13.91,13.94,13.91,13.93,506000.0,13.91,13.94,13.91,13.93,506000.0
2013-06-28 10:20:00,13.93,13.96,13.92,13.95,402000.0,13.93,13.96,13.92,13.95,402000.0
2013-06-28 10:25:00,13.95,13.96,13.94,13.96,528000.0,13.95,13.96,13.94,13.96,528000.0
2013-06-28 10:30:00,13.95,13.98,13.95,13.97,866000.0,13.95,13.98,13.95,13.97,866000.0
2013-06-28 10:35:00,13.97,13.98,13.96,13.97,622000.0,13.97,13.98,13.96,13.97,622000.0
2013-06-28 10:40:00,13.97,13.97,13.94,13.95,618000.0,13.97,13.97,13.94,13.95,618000.0
2013-06-28 10:45:00,13.95,13.95,13.92,13.94,450000.0,13.95,13.95,13.92,13.94,450000.0
2013-06-28 10:50:00,13.94,13.94,13.91,13.94,628000.0,13.94,13.94,13.91,13.94,628000.0
2013-06-28 10:55:00,13.94,13.94,13.93,13.93,450000.0,13.94,13.94,13.93,13.93,450000.0
2013-06-28 11:00:00,13.94,13.97,13.93,13.97,330000.0,13.94,13.97,13.93,13.97,330000.0
2013-06-28 11:05:00,13.96,13.98,13.95,13.96,524000.0,13.96,13.98,13.95,13.96,524000.0
2013-06-28 11:10:00,13.96,13.97,13.95,13.95,240000.0,13.96,13.97,13.95,13.95,240000.0
2013-06-28 11:15:00,13.96,13.96,13.91,13.91,530000.0,13.96,13.96,13.91,13.91,530000.0
2013-06-28 11:20:00,13.91,13.93,13.91,13.92,308000.0,13.91,13.93,13.91,13.92,308000.0
2013-06-28 11:25:00,13.92,13.93,13.91,13.91,420000.0,13.92,13.93,13.91,13.91,420000.0
2013-06-28 11:30:00,13.91,13.93,13.91,13.91,602000.0,13.91,13.93,13.91,13.91,602000.0
2013-06-28 11:35:00,13.91,13.93,13.9,13.92,294000.0,13.91,13.93,13.9,13.92,294000.0
2013-06-28 11:40:00,13.93,13.93,13.9,13.9,258000.0,13.93,13.93,13.9,13.9,258000.0
2013-06-28 11:45:00,13.9,13.94,13.9,13.94,324000.0,13.9,13.94,13.9,13.94,324000.0
2013-06-28 11:50:00,13.94,13.94,13.91,13.91,220000.0,13.94,13.94,13.91,13.91,220000.0
2013-06-28 11:55:00,13.91,13.91,13.9,13.91,232000.0,13.91,13.91,13.9,13.91,232000.0
2013-06-28 12:00:00,13.91,13.91,13.89,13.9,482000.0,13.91,13.91,13.89,13.9,482000.0
2013-06-28 12:05:00,13.9,13.9,13.89,13.9,334000.0,13.9,13.9,13.89,13.9,334000.0
2013-06-28 12:10:00,13.89,13.9,13.88,13.89,366000.0,13.89,13.9,13.88,13.89,366000.0
2013-06-28 12:15:00,13.89,13.89,13.88,13.89,130000.0,13.89,13.89,13.88,13.89,130000.0
2013-06-28 12:20:00,13.89,13.89,13.87,13.87,358000.0,13.89,13.89,13.87,13.87,358000.0
2013-06-28 12:25:00,13.87,13.89,13.87,13.89,332000.0,13.87,13.89,13.87,13.89,332000.0
2013-06-28 12:30:00,13.88,13.89,13.87,13.88,246000.0,13.88,13.89,13.87,13.88,246000.0
2013-06-28 12:35:00,13.88,13.89,13.88,13.89,110000.0,13.88,13.89,13.88,13.89,110000.0
2013-06-28 12:40:00,13.89,13.9,13.88,13.88,146000.0,13.89,13.9,13.88,13.88,146000.0
2013-06-28 12:45:00,13.89,13.9,13.88,13.89,188000.0,13.89,13.9,13.88,13.89,188000.0
2013-06-28 12:50:00,13.89,13.91,13.89,13.91,300000.0,13.89,13.91,13.89,13.91,300000.0
2013-06-28 12:55:00,13.91,13.91,13.89,13.89,180000.0,13.91,13.91,13.89,13.89,180000.0
2013-06-28 13:00:00,13.9,13.9,13.88,13.88,194000.0,13.9,13.9,13.88,13.88,194000.0
2013-06-28 13:05:00,13.88,13.91,13.88,13.91,222000.0,13.88,13.91,13.88,13.91,222000.0
2013-06-28 13:10:00,13.91,13.93,13.91,13.93,334000.0,13.91,13.93,13.91,13.93,334000.0
2013-06-28 13:15:00,13.93,13.94,13.92,13.93,212000.0,13.93,13.94,13.92,13.93,212000.0
2013-06-28 13:20:00,13.93,13.94,13.92,13.94,130000.0,13.93,13.94,13.92,13.94,130000.0
2013-06-28 13:25:00,13.93,13.94,13.92,13.92,218000.0,13.93,13.94,13.92,13.92,218000.0
2013-06-28 13:30:00,13.92,13.92,13.91,13.92,112000.0,13.92,13.92,13.91,13.92,112000.0
2013-06-28 13:35:00,13.92,13.93,13.91,13.91,116000.0,13.92,13.93,13.91,13.91,116000.0
2013-06-28 13:40:00,13.91,13.93,13.9,13.93,390000.0,13.91,13.93,13.9,13.93,390000.0
2013-06-28 13:45:00,13.93,13.95,13.93,13.95,428000.0,13.93,13.95,13.93,13.95,428000.0
2013-06-28 13:50:00,13.95,13.98,13.94,13.97,464000.0,13.95,13.98,13.94,13.97,464000.0
2013-06-28 13:55:00,13.97,13.98,13.93,13.96,580000.0,13.97,13.98,13.93,13.96,580000.0
2013-06-28 14:00:00,13.95,13.97,13.94,13.95,378000.0,13.95,13.97,13.94,13.95,378000.0
2013-06-28 14:05:00,13.95,13.97,13.94,13.97,280000.0,13.95,13.97,13.94,13.97,280000.0
2013-06-28 14:10:00,13.97,13.97,13.95,13.95,320000.0,13.97,13.97,13.95,13.95,320000.0
2013-06-28 14:15:00,13.95,13.95,13.94,13.94,296000.0,13.95,13.95,13.94,13.94,296000.0
2013-06-28 14:20:00,13.94,13.94,13.93,13.93,170000.0,13.94,13.94,13.93,13.93,170000.0
2013-06-28 14:25:00,13.93,13.94,13.92,13.93,472000.0,13.93,13.94,13.92,13.93,472000.0
2013-06-28 14:30:00,13.93,13.94,13.93,13.94,126000.0,13.93,13.94,13.93,13.94,126000.0
2013-06-28 14:35:00,13.94,13.95,13.93,13.94,188000.0,13.94,13.95,13.93,13.94,188000.0
2013-06-28 14:40:00,13.94,13.94,13.92,13.92,188000.0,13.94,13.94,13.92,13.92,188000.0
2013-06-28 14:45:00,13.93,13.94,13.92,13.93,476000.0,13.93,13.94,13.92,13.93,476000.0
2013-06-28 14:50:00,13.93,13.94,13.93,13.94,14472000.0,13.93,13.94,13.93,13.94,14472000.0
2013-06-28 14:55:00,13.94,13.94,13.92,13.94,226000.0,13.94,13.94,13.92,13.94,226000.0
2013-06-28 15:00:00,13.93,13.94,13.91,13.92,296000.0,13.93,13.94,13.91,13.92,296000.0
2013-06-28 15:05:00,13.91,13.92,13.9,13.91,620000.0,13.91,13.92,13.9,13.91,620000.0
2013-06-28 15:10:00,13.91,13.92,13.9,13.92,248000.0,13.91,13.92,13.9,13.92,248000.0
2013-06-28 15:15:00,13.92,13.93,13.92,13.93,408000.0,13.92,13.93,13.92,13.93,408000.0
2013-06-28 15:20:00,13.93,13.94,13.93,13.93,338000.0,13.93,13.94,13.93,13.93,338000.0
2013-06-28 15:25:00,13.94,13.96,13.93,13.96,280000.0,13.94,13.96,13.93,13.96,280000.0
2013-06-28 15:30:00,13.96,13.98,13.96,13.97,646000.0,13.96,13.98,13.96,13.97,646000.0
2013-06-28 15:35:00,13.98,13.99,13.97,13.98,586000.0,13.98,13.99,13.97,13.98,586000.0
2013-06-28 15:40:00,13.97,13.99,13.97,13.98,716000.0,13.97,13.99,13.97,13.98,716000.0
2013-06-28 15:45:00,13.98,13.98,13.94,13.94,738000.0,13.98,13.98,13.94,13.94,738000.0
2013-06-28 15:50:00,13.94,13.95,13.93,13.93,1392000.0,13.94,13.95,13.93,13.93,1392000.0
2013-06-28 15:55:00,13.93,13.93,13.88,13.88,2356000.0,13.93,13.93,13.88,13.88,2356000.0
2013-07-01 09:30:00,13.95,13.98,13.91,13.92,1586000.0,13.95,13.98,13.91,13.92,1586000.0
2013-07-01 09:35:00,13.92,13.93,13.87,13.87,1780000.0,13.92,13.93,13.87,13.87,1780000.0
2013-07-01 09:40:00,13.87,13.91,13.86,13.91,1382000.0,13.87,13.91,13.86,13.91,1382000.0
2013-07-01 09:45:00,13.91,13.92,13.89,13.92,1928000.0,13.91,13.92,13.89,13.92,1928000.0
2013-07-01 09:50:00,13.92,14.03,13.92,14.01,2694000.0,13.92,14.03,13.92,14.01,2694000.0
2013-07-01 09:55:00,14.01,14.01,13.97,14.01,2078000.0,14.01,14.01,13.97,14.01,2078000.0
2013-07-01 10:00:00,14.01,14.03,14.0,14.0,2260000.0,14.01,14.03,14.0,14.0,2260000.0
2013-07-01 10:05:00,14.0,14.06,14.0,14.03,1558000.0,14.0,14.06,14.0,14.03,1558000.0
2013-07-01 10:10:00,14.03,14.04,14.01,14.04,504000.0,14.03,14.04,14.01,14.04,504000.0
2013-07-01 10:15:00,14.04,14.05,14.02,14.04,508000.0,14.04,14.05,14.02,14.04,508000.0
2013-07-01 10:20:00,14.05,14.05,14.03,14.04,502000.0,14.05,14.05,14.03,14.04,502000.0
2013-07-01 10:25:00,14.05,14.06,14.04,14.04,540000.0,14.05,14.06,14.04,14.04,540000.0
2013-07-01 10:30:00,14.05,14.05,14.02,14.02,460000.0,14.05,14.05,14.02,14.02,460000.0
2013-07-01 10:35:00,14.02,14.02,14.0,14.02,526000.0,14.02,14.02,14.0,14.02,526000.0
2013-07-01 10:40:00,14.02,14.02,14.0,14.01,298000.0,14.02,14.02,14.0,14.01,298000.0
2013-07-01 10:45:00,14.01,14.01,13.99,14.0,504000.0,14.01,14.01,13.99,14.0,504000.0
2013-07-01 10:50:00,13.99,14.01,13.99,14.0,382000.0,13.99,14.01,13.99,14.0,382000.0
2013-07-01 10:55:00,14.0,14.02,14.0,14.0,364000.0,14.0,14.02,14.0,14.0,364000.0
2013-07-01 11:00:00,14.0,14.02,14.0,14.01,306000.0,14.0,14.02,14.0,14.01,306000.0
2013-07-01 11:05:00,14.01,14.03,14.01,14.03,426000.0,14.01,14.03,14.01,14.03,426000.0
2013-07-01 11:10:00,14.03,14.03,14.01,14.02,278000.0,14.03,14.03,14.01,14.02,278000.0
2013-07-01 11:15:00,14.02,14.03,14.01,14.02,326000.0,14.02,14.03,14.01,14.02,326000.0
2013-07-01 11:20:00,14.02,14.03,14.01,14.02,246000.0,14.02,14.03,14.01,14.02,246000.0
2013-07-01 11:25:00,14.02,14.02,14.02,14.02,184000.0,14.02,14.02,14.02,14.02,184000.0
2013-07-01 11:30:00,14.02,14.03,14.02,14.03,444000.0,14.02,14.03,14.02,14.03,444000.0
2013-07-01 11:35:00,14.03,14.04,14.03,14.04,480000.0,14.03,14.04,14.03,14.04,480000.0
2013-07-01 11:40:00,14.04,14.06,14.04,14.05,378000.0,14.04,14.06,14.04,14.05,378000.0
2013-07-01 11:45:00,14.05,14.06,14.05,14.06,646000.0,14.05,14.06,14.05,14.06,646000.0
2013-07-01 11:50:00,14.06,14.07,14.05,14.05,1362000.0,14.06,14.07,14.05,14.05,1362000.0
2013-07-01 11:55:00,14.05,14.08,14.05,14.07,426000.0,14.05,14.08,14.05,14.07,426000.0
2013-07-01 12:00:00,14.07,14.09,14.07,14.09,638000.0,14.07,14.09,14.07,14.09,638000.0
2013-07-01 12:05:00,14.09,14.11,14.08,14.1,856000.0,14.09,14.11,14.08,14.1,856000.0
2013-07-01 12:10:00,14.1,14.1,14.09,14.09,254000.0,14.1,14.1,14.09,14.09,254000.0
2013-07-01 12:15:00,14.09,14.1,14.08,14.08,580000.0,14.09,14.1,14.08,14.08,580000.0
2013-07-01 12:20:00,14.08,14.09,14.06,14.07,752000.0,14.08,14.09,14.06,14.07,752000.0
2013-07-01 12:25:00,14.07,14.08,14.07,14.08,416000.0,14.07,14.08,14.07,14.08,416000.0
2013-07-01 12:30:00,14.07,14.09,14.07,14.08,248000.0,14.07,14.09,14.07,14.08,248000.0
2013-07-01 12:35:00,14.08,14.1,14.08,14.1,304000.0,14.08,14.1,14.08,14.1,304000.0
2013-07-01 12:40:00,14.1,14.1,14.09,14.1,356000.0,14.1,14.1,14.09,14.1,356000.0
2013-07-01 12:45:00,14.1,14.11,14.09,14.1,376000.0,14.1,14.11,14.09,14.1,376000.0
2013-07-01 12:50:00,14.1,14.11,14.1,14.1,254000.0,14.1,14.11,14.1,14.1,254000.0
2013-07-01 12:55:00,14.1,14.11,14.1,14.1,418000.0,14.1,14.11,14.1,14.1,418000.0
2013-07-01 13:00:00,14.1,14.1,14.08,14.1,248000.0,14.1,14.1,14.08,14.1,248000.0
2013-07-01 13:05:00,14.1,14.11,14.1,14.1,268000.0,14.1,14.11,14.1,14.1,268000.0
2013-07-01 13:10:00,14.1,14.11,14.1,14.1,254000.0,14.1,14.11,14.1,14.1,254000.0
2013-07-01 13:15:00,14.1,14.11,14.1,14.11,330000.0,14.1,14.11,14.1,14.11,330000.0
2013-07-01 13:20:00,14.11,14.11,14.1,14.11,244000.0,14.11,14.11,14.1,14.11,244000.0
2013-07-01 13:25:00,14.11,14.13,14.11,14.12,736000.0,14.11,14.13,14.11,14.12,736000.0
2013-07-01 13:30:00,14.12,14.14,14.12,14.14,524000.0,14.12,14.14,14.12,14.14,524000.0
2013-07-01 13:35:00,14.14,14.14,14.13,14.14,424000.0,14.14,14.14,14.13,14.14,424000.0
2013-07-01 13:40:00,14.13,14.16,14.12,14.12,848000.0,14.13,14.16,14.12,14.12,848000.0
2013-07-01 13:45:00,14.13,14.13,14.12,14.12,594000.0,14.13,14.13,14.12,14.12,594000.0
2013-07-01 13:50:00,14.12,14.12,14.1,14.1,374000.0,14.12,14.12,14.1,14.1,374000.0
2013-07-01 13:55:00,14.1,14.11,14.09,14.09,538000.0,14.1,14.11,14.09,14.09,538000.0
2013-07-01 14:00:00,14.09,14.1,14.08,14.1,318000.0,14.09,14.1,14.08,14.1,318000.0
2013-07-01 14:05:00,14.1,14.1,14.08,14.1,284000.0,14.1,14.1,14.08,14.1,284000.0
2013-07-01 14:10:00,14.1,14.1,14.08,14.08,390000.0,14.1,14.1,14.08,14.08,390000.0
2013-07-01 14:15:00,14.07,14.09,14.07,14.09,356000.0,14.07,14.09,14.07,14.09,356000.0
2013-07-01 14:20:00,14.09,14.09,14.06,14.07,574000.0,14.09,14.09,14.06,14.07,574000.0
2013-07-01 14:25:00,14.07,14.12,14.07,14.12,698000.0,14.07,14.12,14.07,14.12,698000.0
2013-07-01 14:30:00,14.12,14.12,14.09,14.09,294000.0,14.12,14.12,14.09,14.09,294000.0
2013-07-01 14:35:00,14.09,14.11,14.08,14.1,230000.0,14.09,14.11,14.08,14.1,230000.0
2013-07-01 14:40:00,14.1,14.13,14.1,14.12,264000.0,14.1,14.13,14.1,14.12,264000.0
2013-07-01 14:45:00,14.12,14.13,14.11,14.11,260000.0,14.12,14.13,14.11,14.11,260000.0
2013-07-01 14:50:00,14.11,14.13,14.1,14.13,114000.0,14.11,14.13,14.1,14.13,114000.0
2013-07-01 14:55:00,14.12,14.14,14.12,14.14,444000.0,14.12,14.14,14.12,14.14,444000.0
2013-07-01 15:00:00,14.14,14.15,14.13,14.14,462000.0,14.14,14.15,14.13,14.14,462000.0
2013-07-01 15:05:00,14.14,14.15,14.13,14.14,366000.0,14.14,14.15,14.13,14.14,366000.0
2013-07-01 15:10:00,14.13,14.14,14.12,14.13,510000.0,14.13,14.14,14.12,14.13,510000.0
2013-07-01 15:15:00,14.13,14.13,14.11,14.12,280000.0,14.13,14.13,14.11,14.12,280000.0
2013-07-01 15:20:00,14.11,14.12,14.1,14.11,370000.0,14.11,14.12,14.1,14.11,370000.0
2013-07-01 15:25:00,14.11,14.12,14.09,14.1,392000.0,14.11,14.12,14.09,14.1,392000.0
2013-07-01 15:30:00,14.1,14.1,14.08,14.08,760000.0,14.1,14.1,14.08,14.08,760000.0
2013-07-01 15:35:00,14.08,14.1,14.08,14.08,684000.0,14.08,14.1,14.08,14.08,684000.0
2013-07-01 15:40:00,14.08,14.08,14.06,14.06,598000.0,14.08,14.08,14.06,14.06,598000.0
2013-07-01 15:45:00,14.06,14.1,14.06,14.08,1104000.0,14.06,14.1,14.06,14.08,1104000.0
2013-07-01 15:50:00,14.08,14.09,14.07,14.09,1096000.0,14.08,14.09,14.07,14.09,1096000.0
2013-07-01 15:55:00,14.09,14.11,14.08,14.11,2006000.0,14.09,14.11,14.08,14.11,2006000.0
2013-07-02 09:30:00,14.05,14.12,14.03,14.1,2150000.0,14.05,14.12,14.03,14.1,2150000.0
2013-07-02 09:35:00,14.11,14.2,14.09,14.17,3042000.0,14.11,14.2,14.09,14.17,3042000.0
2013-07-02 09:40:00,14.16,14.19,14.14,14.18,1584000.0,14.16,14.19,14.14,14.18,1584000.0
2013-07-02 09:45:00,14.17,14.28,14.17,14.21,3452000.0,14.17,14.28,14.17,14.21,3452000.0
2013-07-02 09:50:00,14.21,14.21,14.18,14.19,740000.0,14.21,14.21,14.18,14.19,740000.0
2013-07-02 09:55:00,14.19,14.22,14.12,14.17,1140000.0,14.19,14.22,14.12,14.17,1140000.0
2013-07-02 10:00:00,14.17,14.18,14.09,14.11,1420000.0,14.17,14.18,14.09,14.11,1420000.0
2013-07-02 10:05:00,14.12,14.21,14.12,14.17,1434000.0,14.12,14.21,14.12,14.17,1434000.0
2013-07-02 10:10:00,14.18,14.2,14.14,14.19,474000.0,14.18,14.2,14.14,14.19,474000.0
2013-07-02 10:15:00,14.19,14.21,14.16,14.21,916000.0,14.19,14.21,14.16,14.21,916000.0
2013-07-02 10:20:00,14.2,14.22,14.19,14.2,992000.0,14.2,14.22,14.19,14.2,992000.0
2013-07-02 10:25:00,14.2,14.21,14.18,14.18,474000.0,14.2,14.21,14.18,14.18,474000.0
2013-07-02 10:30:00,14.17,14.18,14.13,14.17,974000.0,14.17,14.18,14.13,14.17,974000.0
2013-07-02 10:35:00,14.17,14.2,14.17,14.19,350000.0,14.17,14.2,14.17,14.19,350000.0
2013-07-02 10:40:00,14.19,14.24,14.19,14.22,1714000.0,14.19,14.24,14.19,14.22,1714000.0
2013-07-02 10:45:00,14.22,14.23,14.19,14.2,456000.0,14.22,14.23,14.19,14.2,456000.0
2013-07-02 10:50:00,14.2,14.23,14.18,14.22,1082000.0,14.2,14.23,14.18,14.22,1082000.0
2013-07-02 10:55:00,14.22,14.25,14.22,14.25,988000.0,14.22,14.25,14.22,14.25,988000.0
2013-07-02 11:00:00,14.25,14.26,14.22,14.22,1000000.0,14.25,14.26,14.22,14.22,1000000.0
2013-07-02 11:05:00,14.22,14.22,14.19,14.19,574000.0,14.22,14.22,14.19,14.19,574000.0
2013-07-02 11:10:00,14.19,14.2,14.19,14.2,370000.0,14.19,14.2,14.19,14.2,370000.0
2013-07-02 11:15:00,14.2,14.22,14.2,14.22,196000.0,14.2,14.22,14.2,14.22,196000.0
2013-07-02 11:20:00,14.22,14.22,14.19,14.21,180000.0,14.22,14.22,14.19,14.21,180000.0
2013-07-02 11:25:00,14.21,14.21,14.2,14.21,156000.0,14.21,14.21,14.2,14.21,156000.0
2013-07-02 11:30:00,14.22,14.22,14.19,14.2,384000.0,14.22,14.22,14.19,14.2,384000.0
2013-07-02 11:35:00,14.2,14.22,14.19,14.2,598000.0,14.2,14.22,14.19,14.2,598000.0
2013-07-02 11:40:00,14.2,14.26,14.19,14.26,804000.0,14.2,14.26,14.19,14.26,804000.0
2013-07-02 11:45:00,14.25,14.3,14.25,14.27,2562000.0,14.25,14.3,14.25,14.27,2562000.0
2013-07-02 11:50:00,14.27,14.3,14.25,14.29,816000.0,14.27,14.3,14.25,14.29,816000.0
2013-07-02 11:55:00,14.29,14.31,14.28,14.3,828000.0,14.29,14.31,14.28,14.3,828000.0
2013-07-02 12:00:00,14.3,14.3,14.27,14.29,704000.0,14.3,14.3,14.27,14.29,704000.0
2013-07-02 12:05:00,14.29,14.33,14.28,14.32,1554000.0,14.29,14.33,14.28,14.32,1554000.0
2013-07-02 12:10:00,14.32,14.33,14.29,14.29,1036000.0,14.32,14.33,14.29,14.29,1036000.0
2013-07-02 12:15:00,14.29,14.31,14.28,14.3,702000.0,14.29,14.31,14.28,14.3,702000.0
2013-07-02 12:20:00,14.3,14.3,14.25,14.25,770000.0,14.3,14.3,14.25,14.25,770000.0
2013-07-02 12:25:00,14.25,14.27,14.24,14.27,702000.0,14.25,14.27,14.24,14.27,702000.0
2013-07-02 12:30:00,14.27,14.3,14.26,14.29,518000.0,14.27,14.3,14.26,14.29,518000.0
2013-07-02 12:35:00,14.29,14.3,14.28,14.29,250000.0,14.29,14.3,14.28,14.29,250000.0
2013-07-02 12:40:00,14.3,14.3,14.25,14.26,420000.0,14.3,14.3,14.25,14.26,420000.0
2013-07-02 12:45:00,14.26,14.28,14.24,14.28,408000.0,14.26,14.28,14.24,14.28,408000.0
2013-07-02 12:50:00,14.28,14.29,14.28,14.29,118000.0,14.28,14.29,14.28,14.29,118000.0
2013-07-02 12:55:00,14.29,14.32,14.29,14.31,354000.0,14.29,14.32,14.29,14.31,354000.0
2013-07-02 13:00:00,14.31,14.31,14.28,14.28,268000.0,14.31,14.31,14.28,14.28,268000.0
2013-07-02 13:05:00,14.28,14.29,14.27,14.28,180000.0,14.28,14.29,14.27,14.28,180000.0
2013-07-02 13:10:00,14.27,14.28,14.26,14.27,430000.0,14.27,14.28,14.26,14.27,430000.0
2013-07-02 13:15:00,14.27,14.27,14.23,14.23,840000.0,14.27,14.27,14.23,14.23,840000.0
2013-07-02 13:20:00,14.24,14.26,14.24,14.26,202000.0,14.24,14.26,14.24,14.26,202000.0
2013-07-02 13:25:00,14.26,14.27,14.24,14.24,256000.0,14.26,14.27,14.24,14.24,256000.0
2013-07-02 13:30:00,14.24,14.24,14.21,14.23,890000.0,14.24,14.24,14.21,14.23,890000.0
2013-07-02 13:35:00,14.23,14.23,14.2,14.2,816000.0,14.23,14.23,14.2,14.2,816000.0
2013-07-02 13:40:00,14.2,14.21,14.18,14.19,1092000.0,14.2,14.21,14.18,14.19,1092000.0
2013-07-02 13:45:00,14.19,14.2,14.17,14.17,660000.0,14.19,14.2,14.17,14.17,660000.0
2013-07-02 13:50:00,14.17,14.22,14.17,14.21,616000.0,14.17,14.22,14.17,14.21,616000.0
2013-07-02 13:55:00,14.21,14.21,14.19,14.19,380000.0,14.21,14.21,14.19,14.19,380000.0
2013-07-02 14:00:00,14.19,14.19,14.16,14.17,676000.0,14.19,14.19,14.16,14.17,676000.0
2013-07-02 14:05:00,14.17,14.18,14.14,14.15,456000.0,14.17,14.18,14.14,14.15,456000.0
2013-07-02 14:10:00,14.15,14.15,14.13,14.13,1130000.0,14.15,14.15,14.13,14.13,1130000.0
2013-07-02 14:15:00,14.13,14.16,14.12,14.15,528000.0,14.13,14.16,14.12,14.15,528000.0
2013-07-02 14:20:00,14.16,14.16,14.13,14.14,326000.0,14.16,14.16,14.13,14.14,326000.0
2013-07-02 14:25:00,14.14,14.15,14.12,14.14,470000.0,14.14,14.15,14.12,14.14,470000.0
2013-07-02 14:30:00,14.13,14.15,14.13,14.14,446000.0,14.13,14.15,14.13,14.14,446000.0
2013-07-02 14:35:00,14.14,14.14,14.11,14.11,538000.0,14.14,14.14,14.11,14.11,538000.0
2013-07-02 14:40:00,14.12,14.14,14.11,14.14,300000.0,14.12,14.14,14.11,14.14,300000.0
2013-07-02 14:45:00,14.13,14.15,14.11,14.14,350000.0,14.13,14.15,14.11,14.14,350000.0
2013-07-02 14:50:00,14.14,14.17,14.13,14.16,422000.0,14.14,14.17,14.13,14.16,422000.0
2013-07-02 14:55:00,14.16,14.16,14.14,14.14,290000.0,14.16,14.16,14.14,14.14,290000.0
2013-07-02 15:00:00,14.15,14.16,14.13,14.16,364000.0,14.15,14.16,14.13,14.16,364000.0
2013-07-02 15:05:00,14.16,14.19,14.16,14.17,396000.0,14.16,14.19,14.16,14.17,396000.0
2013-07-02 15:10:00,14.17,14.18,14.16,14.17,260000.0,14.17,14.18,14.16,14.17,260000.0
2013-07-02 15:15:00,14.17,14.18,14.16,14.18,372000.0,14.17,14.18,14.16,14.18,372000.0
2013-07-02 15:20:00,14.18,14.19,14.15,14.15,526000.0,14.18,14.19,14.15,14.15,526000.0
2013-07-02 15:25:00,14.14,14.15,14.13,14.15,488000.0,14.14,14.15,14.13,14.15,488000.0
2013-07-02 15:30:00,14.15,14.15,14.12,14.15,386000.0,14.15,14.15,14.12,14.15,386000.0
2013-07-02 15:35:00,14.15,14.17,14.13,14.16,566000.0,14.15,14.17,14.13,14.16,566000.0
2013-07-02 15:40:00,14.16,14.18,14.15,14.15,564000.0,14.16,14.18,14.15,14.15,564000.0
2013-07-02 15:45:00,14.16,14.19,14.15,14.18,584000.0,14.16,14.19,14.15,14.18,584000.0
2013-07-02 15:50:00,14.18,14.2,14.18,14.2,1264000.0,14.18,14.2,14.18,14.2,1264000.0
2013-07-02 15:55:00,14.2,14.2,14.18,14.19,1810000.0,14.2,14.2,14.18,14.19,1810000.0
2013-07-03 09:30:00,14.1,14.14,14.1,14.13,2116000.0,14.1,14.14,14.1,14.13,2116000.0
2013-07-03 09:35:00,14.12,14.19,14.12,14.13,2702000.0,14.12,14.19,14.12,14.13,2702000.0
2013-07-03 09:40:00,14.15,14.18,14.13,14.14,646000.0,14.15,14.18,14.13,14.14,646000.0
2013-07-03 09:45:00,14.14,14.19,14.14,14.17,856000.0,14.14,14.19,14.14,14.17,856000.0
2013-07-03 09:50:00,14.18,14.25,14.17,14.23,1656000.0,14.18,14.25,14.17,14.23,1656000.0
2013-07-03 09:55:00,14.23,14.23,14.17,14.18,712000.0,14.23,14.23,14.17,14.18,712000.0
2013-07-03 10:00:00,14.18,14.22,14.17,14.17,764000.0,14.18,14.22,14.17,14.17,764000.0
2013-07-03 10:05:00,14.17,14.19,14.14,14.19,652000.0,14.17,14.19,14.14,14.19,652000.0
2013-07-03 10:10:00,14.2,14.2,14.16,14.2,522000.0,14.2,14.2,14.16,14.2,522000.0
2013-07-03 10:15:00,14.2,14.2,14.18,14.18,158000.0,14.2,14.2,14.18,14.18,158000.0
2013-07-03 10:20:00,14.18,14.23,14.18,14.22,584000.0,14.18,14.23,14.18,14.22,584000.0
2013-07-03 10:25:00,14.23,14.24,14.22,14.23,674000.0,14.23,14.24,14.22,14.23,674000.0
2013-07-03 10:30:00,14.23,14.24,14.22,14.23,570000.0,14.23,14.24,14.22,14.23,570000.0
2013-07-03 10:35:00,14.23,14.24,14.21,14.22,740000.0,14.23,14.24,14.21,14.22,740000.0
2013-07-03 10:40:00,14.21,14.23,14.2,14.2,720000.0,14.21,14.23,14.2,14.2,720000.0
2013-07-03 10:45:00,14.21,14.22,14.19,14.21,276000.0,14.21,14.22,14.19,14.21,276000.0
2013-07-03 10:50:00,14.22,14.24,14.22,14.22,264000.0,14.22,14.24,14.22,14.22,264000.0
2013-07-03 10:55:00,14.22,14.23,14.22,14.22,112000.0,14.22,14.23,14.22,14.22,112000.0
2013-07-03 11:00:00,14.23,14.24,14.21,14.22,362000.0,14.23,14.24,14.21,14.22,362000.0
2013-07-03 11:05:00,14.22,14.22,14.19,14.2,340000.0,14.22,14.22,14.19,14.2,340000.0
2013-07-03 11:10:00,14.2,14.22,14.18,14.21,604000.0,14.2,14.22,14.18,14.21,604000.0
2013-07-03 11:15:00,14.21,14.22,14.2,14.22,426000.0,14.21,14.22,14.2,14.22,426000.0
2013-07-03 11:20:00,14.21,14.22,14.19,14.19,126000.0,14.21,14.22,14.19,14.19,126000.0
2013-07-03 11:25:00,14.19,14.21,14.19,14.21,258000.0,14.19,14.21,14.19,14.21,258000.0
2013-07-03 11:30:00,14.2,14.21,14.19,14.2,288000.0,14.2,14.21,14.19,14.2,288000.0
2013-07-03 11:35:00,14.21,14.21,14.19,14.2,136000.0,14.21,14.21,14.19,14.2,136000.0
2013-07-03 11:40:00,14.19,14.21,14.19,14.21,156000.0,14.19,14.21,14.19,14.21,156000.0
2013-07-03 11:45:00,14.21,14.22,14.19,14.19,304000.0,14.21,14.22,14.19,14.19,304000.0
2013-07-03 11:50:00,14.2,14.22,14.19,14.22,254000.0,14.2,14.22,14.19,14.22,254000.0
2013-07-03 11:55:00,14.22,14.25,14.22,14.25,890000.0,14.22,14.25,14.22,14.25,890000.0
2013-07-03 12:00:00,14.25,14.26,14.24,14.24,390000.0,14.25,14.26,14.24,14.24,390000.0
2013-07-03 12:05:00,14.24,14.26,14.24,14.24,432000.0,14.24,14.26,14.24,14.24,432000.0
2013-07-03 12:10:00,14.23,14.25,14.22,14.24,460000.0,14.23,14.25,14.22,14.24,460000.0
2013-07-03 12:15:00,14.23,14.27,14.23,14.26,620000.0,14.23,14.27,14.23,14.26,620000.0
2013-07-03 12:20:00,14.26,14.27,14.25,14.26,504000.0,14.26,14.27,14.25,14.26,504000.0
2013-07-03 12:25:00,14.26,14.26,14.24,14.25,318000.0,14.26,14.26,14.24,14.25,318000.0
2013-07-03 12:30:00,14.25,14.26,14.24,14.25,244000.0,14.25,14.26,14.24,14.25,244000.0
2013-07-03 12:35:00,14.25,14.25,14.24,14.24,348000.0,14.25,14.25,14.24,14.24,348000.0
2013-07-03 12:40:00,14.24,14.25,14.23,14.24,414000.0,14.24,14.25,14.23,14.24,414000.0
2013-07-03 12:45:00,14.24,14.25,14.22,14.23,664000.0,14.24,14.25,14.22,14.23,664000.0
2013-07-03 12:50:00,14.23,14.24,14.21,14.22,764000.0,14.23,14.24,14.21,14.22,764000.0
2013-07-03 12:55:00,14.22,14.22,14.19,14.19,1104000.0,14.22,14.22,14.19,14.19,1104000.0
2013-07-05 09:30:00,14.25,14.27,14.17,14.18,1942000.0,14.25,14.27,14.17,14.18,1942000.0
2013-07-05 09:35:00,14.16,14.22,14.16,14.2,2512000.0,14.16,14.22,14.16,14.2,2512000.0
2013-07-05 09:40:00,14.2,14.22,14.18,14.2,1870000.0,14.2,14.22,14.18,14.2,1870000.0
2013-07-05 09:45:00,14.2,14.25,14.2,14.21,874000.0,14.2,14.25,14.2,14.21,874000.0
2013-07-05 09:50:00,14.22,14.24,14.21,14.24,510000.0,14.22,14.24,14.21,14.24,510000.0
2013-07-05 09:55:00,14.24,14.24,14.19,14.22,630000.0,14.24,14.24,14.19,14.22,630000.0
2013-07-05 10:00:00,14.21,14.21,14.18,14.19,458000.0,14.21,14.21,14.18,14.19,458000.0
2013-07-05 10:05:00,14.19,14.21,14.18,14.19,434000.0,14.19,14.21,14.18,14.19,434000.0
2013-07-05 10:10:00,14.19,14.19,14.14,14.16,876000.0,14.19,14.19,14.14,14.16,876000.0
2013-07-05 10:15:00,14.15,14.16,14.11,14.13,674000.0,14.15,14.16,14.11,14.13,674000.0
2013-07-05 10:20:00,14.13,14.13,14.11,14.11,380000.0,14.13,14.13,14.11,14.11,380000.0
2013-07-05 10:25:00,14.11,14.14,14.1,14.14,448000.0,14.11,14.14,14.1,14.14,448000.0
2013-07-05 10:30:00,14.14,14.16,14.12,14.16,504000.0,14.14,14.16,14.12,14.16,504000.0
2013-07-05 10:35:00,14.16,14.16,14.12,14.12,590000.0,14.16,14.16,14.12,14.12,590000.0
2013-07-05 10:40:00,14.12,14.14,14.11,14.12,526000.0,14.12,14.14,14.11,14.12,526000.0
2013-07-05 10:45:00,14.11,14.13,14.11,14.11,682000.0,14.11,14.13,14.11,14.11,682000.0
2013-07-05 10:50:00,14.11,14.13,14.11,14.12,770000.0,14.11,14.13,14.11,14.12,770000.0
2013-07-05 10:55:00,14.12,14.15,14.12,14.14,334000.0,14.12,14.15,14.12,14.14,334000.0
2013-07-05 11:00:00,14.14,14.18,14.14,14.17,684000.0,14.14,14.18,14.14,14.17,684000.0
2013-07-05 11:05:00,14.17,14.18,14.16,14.18,220000.0,14.17,14.18,14.16,14.18,220000.0
2013-07-05 11:10:00,14.18,14.19,14.17,14.19,216000.0,14.18,14.19,14.17,14.19,216000.0
2013-07-05 11:15:00,14.19,14.19,14.18,14.19,250000.0,14.19,14.19,14.18,14.19,250000.0
2013-07-05 11:20:00,14.19,14.2,14.18,14.18,182000.0,14.19,14.2,14.18,14.18,182000.0
2013-07-05 11:25:00,14.19,14.2,14.18,14.19,126000.0,14.19,14.2,14.18,14.19,126000.0
2013-07-05 11:30:00,14.18,14.19,14.18,14.18,190000.0,14.18,14.19,14.18,14.18,190000.0
2013-07-05 11:35:00,14.18,14.2,14.18,14.2,150000.0,14.18,14.2,14.18,14.2,150000.0
2013-07-05 11:40:00,14.2,14.21,14.19,14.19,264000.0,14.2,14.21,14.19,14.19,264000.0
2013-07-05 11:45:00,14.19,14.21,14.19,14.21,122000.0,14.19,14.21,14.19,14.21,122000.0
2013-07-05 11:50:00,14.21,14.22,14.2,14.21,142000.0,14.21,14.22,14.2,14.21,142000.0
2013-07-05 11:55:00,14.21,14.25,14.2,14.25,716000.0,14.21,14.25,14.2,14.25,716000.0
2013-07-05 12:00:00,14.25,14.26,14.25,14.26,460000.0,14.25,14.26,14.25,14.26,460000.0
2013-07-05 12:05:00,14.25,14.26,14.24,14.25,250000.0,14.25,14.26,14.24,14.25,250000.0
2013-07-05 12:10:00,14.25,14.26,14.25,14.26,406000.0,14.25,14.26,14.25,14.26,406000.0
2013-07-05 12:15:00,14.26,14.26,14.25,14.25,326000.0,14.26,14.26,14.25,14.25,326000.0
2013-07-05 12:20:00,14.26,14.27,14.25,14.26,344000.0,14.26,14.27,14.25,14.26,344000.0
2013-07-05 12:25:00,14.26,14.29,14.26,14.29,628000.0,14.26,14.29,14.26,14.29,628000.0
2013-07-05 12:30:00,14.29,14.29,14.27,14.28,534000.0,14.29,14.29,14.27,14.28,534000.0
2013-07-05 12:35:00,14.28,14.29,14.27,14.27,462000.0,14.28,14.29,14.27,14.27,462000.0
2013-07-05 12:40:00,14.27,14.28,14.26,14.26,272000.0,14.27,14.28,14.26,14.26,272000.0
2013-07-05 12:45:00,14.26,14.27,14.26,14.27,126000.0,14.26,14.27,14.26,14.27,126000.0
2013-07-05 12:50:00,14.27,14.27,14.26,14.27,158000.0,14.27,14.27,14.26,14.27,158000.0
2013-07-05 12:55:00,14.26,14.28,14.26,14.28,192000.0,14.26,14.28,14.26,14.28,192000.0
2013-07-05 13:00:00,14.28,14.29,14.26,14.27,356000.0,14.28,14.29,14.26,14.27,356000.0
2013-07-05 13:05:00,14.27,14.28,14.27,14.28,80000.0,14.27,14.28,14.27,14.28,80000.0
2013-07-05 13:10:00,14.28,14.3,14.28,14.29,458000.0,14.28,14.3,14.28,14.29,458000.0
2013-07-05 13:15:00,14.3,14.3,14.28,14.29,186000.0,14.3,14.3,14.28,14.29,186000.0
2013-07-05 13:20:00,14.29,14.29,14.28,14.29,104000.0,14.29,14.29,14.28,14.29,104000.0
2013-07-05 13:25:00,14.29,14.29,14.28,14.29,124000.0,14.29,14.29,14.28,14.29,124000.0
2013-07-05 13:30:00,14.29,14.29,14.27,14.28,340000.0,14.29,14.29,14.27,14.28,340000.0
2013-07-05 13:35:00,14.27,14.28,14.27,14.27,288000.0,14.27,14.28,14.27,14.27,288000.0
2013-07-05 13:40:00,14.27,14.28,14.27,14.27,234000.0,14.27,14.28,14.27,14.27,234000.0
2013-07-05 13:45:00,14.27,14.28,14.27,14.27,98000.0,14.27,14.28,14.27,14.27,98000.0
2013-07-05 13:50:00,14.27,14.28,14.27,14.28,200000.0,14.27,14.28,14.27,14.28,200000.0
2013-07-05 13:55:00,14.28,14.28,14.27,14.27,438000.0,14.28,14.28,14.27,14.27,438000.0
2013-07-05 14:00:00,14.27,14.28,14.26,14.28,488000.0,14.27,14.28,14.26,14.28,488000.0
2013-07-05 14:05:00,14.28,14.3,14.27,14.3,398000.0,14.28,14.3,14.27,14.3,398000.0
2013-07-05 14:10:00,14.3,14.31,14.29,14.31,404000.0,14.3,14.31,14.29,14.31,404000.0
2013-07-05 14:15:00,14.31,14.32,14.3,14.31,276000.0,14.31,14.32,14.3,14.31,276000.0
2013-07-05 14:20:00,14.31,14.32,14.3,14.3,208000.0,14.31,14.32,14.3,14.3,208000.0
2013-07-05 14:25:00,14.31,14.31,14.29,14.3,266000.0,14.31,14.31,14.29,14.3,266000.0
2013-07-05 14:30:00,14.3,14.32,14.3,14.3,366000.0,14.3,14.32,14.3,14.3,366000.0
2013-07-05 14:35:00,14.3,14.31,14.3,14.3,220000.0,14.3,14.31,14.3,14.3,220000.0
2013-07-05 14:40:00,14.31,14.31,14.29,14.29,254000.0,14.31,14.31,14.29,14.29,254000.0
2013-07-05 14:45:00,14.29,14.3,14.28,14.29,460000.0,14.29,14.3,14.28,14.29,460000.0
2013-07-05 14:50:00,14.29,14.3,14.29,14.3,218000.0,14.29,14.3,14.29,14.3,218000.0
2013-07-05 14:55:00,14.3,14.3,14.29,14.3,206000.0,14.3,14.3,14.29,14.3,206000.0
2013-07-05 15:00:00,14.29,14.3,14.28,14.28,432000.0,14.29,14.3,14.28,14.28,432000.0
2013-07-05 15:05:00,14.29,14.29,14.28,14.29,206000.0,14.29,14.29,14.28,14.29,206000.0
2013-07-05 15:10:00,14.29,14.29,14.28,14.29,248000.0,14.29,14.29,14.28,14.29,248000.0
2013-07-05 15:15:00,14.29,14.29,14.29,14.29,104000.0,14.29,14.29,14.29,14.29,104000.0
2013-07-05 15:20:00,14.29,14.29,14.26,14.26,630000.0,14.29,14.29,14.26,14.26,630000.0
2013-07-05 15:25:00,14.26,14.27,14.25,14.27,470000.0,14.26,14.27,14.25,14.27,470000.0
2013-07-05 15:30:00,14.26,14.27,14.26,14.27,364000.0,14.26,14.27,14.26,14.27,364000.0
2013-07-05 15:35:00,14.27,14.27,14.27,14.27,272000.0,14.27,14.27,14.27,14.27,272000.0
2013-07-05 15:40:00,14.27,14.29,14.26,14.29,884000.0,14.27,14.29,14.26,14.29,884000.0
2013-07-05 15:45:00,14.29,14.29,14.27,14.28,562000.0,14.29,14.29,14.27,14.28,562000.0
2013-07-05 15:50:00,14.28,14.29,14.27,14.28,892000.0,14.28,14.29,14.27,14.28,892000.0
2013-07-05 15:55:00,14.29,14.3,14.28,14.29,2022000.0,14.29,14.3,14.28,14.29,2022000.0
2013-07-08 09:30:00,14.33,14.39,14.31,14.33,8824000.0,14.33,14.39,14.31,14.33,8824000.0
2013-07-08 09:35:00,14.33,14.38,14.33,14.38,4032000.0,14.33,14.38,14.33,14.38,4032000.0
2013-07-08 09:40:00,14.37,14.38,14.31,14.36,4804000.0,14.37,14.38,14.31,14.36,4804000.0
2013-07-08 09:45:00,14.36,14.43,14.36,14.41,2660000.0,14.36,14.43,14.36,14.41,2660000.0
2013-07-08 09:50:00,14.41,14.45,14.41,14.45,3864000.0,14.41,14.45,14.41,14.45,3864000.0
2013-07-08 09:55:00,14.44,14.47,14.43,14.45,4424000.0,14.44,14.47,14.43,14.45,4424000.0
2013-07-08 10:00:00,14.46,14.51,14.44,14.51,4348000.0,14.46,14.51,14.44,14.51,4348000.0
2013-07-08 10:05:00,14.51,14.53,14.5,14.53,2092000.0,14.51,14.53,14.5,14.53,2092000.0
2013-07-08 10:10:00,14.53,14.54,14.48,14.49,2848000.0,14.53,14.54,14.48,14.49,2848000.0
2013-07-08 10:15:00,14.48,14.5,14.47,14.48,1064000.0,14.48,14.5,14.47,14.48,1064000.0
2013-07-08 10:20:00,14.49,14.5,14.48,14.49,648000.0,14.49,14.5,14.48,14.49,648000.0
2013-07-08 10:25:00,14.5,14.51,14.49,14.5,908000.0,14.5,14.51,14.49,14.5,908000.0
2013-07-08 10:30:00,14.5,14.52,14.49,14.5,1112000.0,14.5,14.52,14.49,14.5,1112000.0
2013-07-08 10:35:00,14.5,14.51,14.49,14.5,1464000.0,14.5,14.51,14.49,14.5,1464000.0
2013-07-08 10:40:00,14.5,14.51,14.48,14.49,1068000.0,14.5,14.51,14.48,14.49,1068000.0
2013-07-08 10:45:00,14.49,14.49,14.47,14.49,1576000.0,14.49,14.49,14.47,14.49,1576000.0
2013-07-08 10:50:00,14.48,14.49,14.44,14.45,1720000.0,14.48,14.49,14.44,14.45,1720000.0
2013-07-08 10:55:00,14.45,14.46,14.43,14.45,4428000.0,14.45,14.46,14.43,14.45,4428000.0
2013-07-08 11:00:00,14.45,14.48,14.45,14.48,936000.0,14.45,14.48,14.45,14.48,936000.0
2013-07-08 11:05:00,14.48,14.5,14.48,14.5,668000.0,14.48,14.5,14.48,14.5,668000.0
2013-07-08 11:10:00,14.5,14.51,14.5,14.51,1496000.0,14.5,14.51,14.5,14.51,1496000.0
2013-07-08 11:15:00,14.51,14.52,14.49,14.5,988000.0,14.51,14.52,14.49,14.5,988000.0
2013-07-08 11:20:00,14.49,14.49,14.48,14.48,1084000.0,14.49,14.49,14.48,14.48,1084000.0
2013-07-08 11:25:00,14.48,14.49,14.47,14.49,1128000.0,14.48,14.49,14.47,14.49,1128000.0
2013-07-08 11:30:00,14.49,14.49,14.48,14.49,968000.0,14.49,14.49,14.48,14.49,968000.0
2013-07-08 11:35:00,14.49,14.51,14.49,14.51,504000.0,14.49,14.51,14.49,14.51,504000.0
2013-07-08 11:40:00,14.5,14.52,14.5,14.5,820000.0,14.5,14.52,14.5,14.5,820000.0
2013-07-08 11:45:00,14.51,14.51,14.5,14.51,432000.0,14.51,14.51,14.5,14.51,432000.0
2013-07-08 11:50:00,14.5,14.5,14.49,14.49,448000.0,14.5,14.5,14.49,14.49,448000.0
2013-07-08 11:55:00,14.49,14.49,14.48,14.49,776000.0,14.49,14.49,14.48,14.49,776000.0
2013-07-08 12:00:00,14.49,14.49,14.48,14.49,380000.0,14.49,14.49,14.48,14.49,380000.0
2013-07-08 12:05:00,14.49,14.49,14.45,14.46,1404000.0,14.49,14.49,14.45,14.46,1404000.0
2013-07-08 12:10:00,14.47,14.49,14.46,14.49,640000.0,14.47,14.49,14.46,14.49,640000.0
2013-07-08 12:15:00,14.47,14.5,14.47,14.5,752000.0,14.47,14.5,14.47,14.5,752000.0
2013-07-08 12:20:00,14.5,14.51,14.49,14.49,424000.0,14.5,14.51,14.49,14.49,424000.0
2013-07-08 12:25:00,14.49,14.5,14.47,14.47,688000.0,14.49,14.5,14.47,14.47,688000.0
2013-07-08 12:30:00,14.47,14.48,14.47,14.48,632000.0,14.47,14.48,14.47,14.48,632000.0
2013-07-08 12:35:00,14.48,14.49,14.47,14.48,1096000.0,14.48,14.49,14.47,14.48,1096000.0
2013-07-08 12:40:00,14.48,14.5,14.48,14.49,288000.0,14.48,14.5,14.48,14.49,288000.0
2013-07-08 12:45:00,14.48,14.49,14.47,14.48,548000.0,14.48,14.49,14.47,14.48,548000.0
2013-07-08 12:50:00,14.49,14.5,14.48,14.5,428000.0,14.49,14.5,14.48,14.5,428000.0
2013-07-08 12:55:00,14.5,14.5,14.49,14.49,516000.0,14.5,14.5,14.49,14.49,516000.0
2013-07-08 13:00:00,14.49,14.5,14.49,14.5,424000.0,14.49,14.5,14.49,14.5,424000.0
2013-07-08 13:05:00,14.5,14.52,14.5,14.52,1200000.0,14.5,14.52,14.5,14.52,1200000.0
2013-07-08 13:10:00,14.52,14.54,14.51,14.53,1168000.0,14.52,14.54,14.51,14.53,1168000.0
2013-07-08 13:15:00,14.54,14.54,14.51,14.53,852000.0,14.54,14.54,14.51,14.53,852000.0
2013-07-08 13:20:00,14.53,14.53,14.5,14.52,592000.0,14.53,14.53,14.5,14.52,592000.0
2013-07-08 13:25:00,14.52,14.52,14.51,14.51,364000.0,14.52,14.52,14.51,14.51,364000.0
2013-07-08 13:30:00,14.51,14.52,14.5,14.52,608000.0,14.51,14.52,14.5,14.52,608000.0
2013-07-08 13:35:00,14.52,14.53,14.51,14.52,588000.0,14.52,14.53,14.51,14.52,588000.0
2013-07-08 13:40:00,14.52,14.54,14.52,14.53,612000.0,14.52,14.54,14.52,14.53,612000.0
2013-07-08 13:45:00,14.54,14.55,14.53,14.53,1080000.0,14.54,14.55,14.53,14.53,1080000.0
2013-07-08 13:50:00,14.53,14.54,14.52,14.54,444000.0,14.53,14.54,14.52,14.54,444000.0
2013-07-08 13:55:00,14.53,14.54,14.53,14.54,716000.0,14.53,14.54,14.53,14.54,716000.0
2013-07-08 14:00:00,14.54,14.55,14.54,14.55,1444000.0,14.54,14.55,14.54,14.55,1444000.0
2013-07-08 14:05:00,14.55,14.56,14.54,14.55,1068000.0,14.55,14.56,14.54,14.55,1068000.0
2013-07-08 14:10:00,14.55,14.55,14.54,14.54,904000.0,14.55,14.55,14.54,14.54,904000.0
2013-07-08 14:15:00,14.54,14.56,14.54,14.54,452000.0,14.54,14.56,14.54,14.54,452000.0
2013-07-08 14:20:00,14.54,14.55,14.53,14.54,956000.0,14.54,14.55,14.53,14.54,956000.0
2013-07-08 14:25:00,14.54,14.54,14.51,14.51,880000.0,14.54,14.54,14.51,14.51,880000.0
2013-07-08 14:30:00,14.51,14.54,14.51,14.53,680000.0,14.51,14.54,14.51,14.53,680000.0
2013-07-08 14:35:00,14.53,14.54,14.52,14.54,456000.0,14.53,14.54,14.52,14.54,456000.0
2013-07-08 14:40:00,14.54,14.54,14.53,14.54,820000.0,14.54,14.54,14.53,14.54,820000.0
2013-07-08 14:45:00,14.53,14.55,14.53,14.55,328000.0,14.53,14.55,14.53,14.55,328000.0
2013-07-08 14:50:00,14.54,14.56,14.54,14.56,780000.0,14.54,14.56,14.54,14.56,780000.0
2013-07-08 14:55:00,14.56,14.58,14.56,14.56,2128000.0,14.56,14.58,14.56,14.56,2128000.0
2013-07-08 15:00:00,14.56,14.58,14.56,14.57,1088000.0,14.56,14.58,14.56,14.57,1088000.0
2013-07-08 15:05:00,14.57,14.58,14.57,14.58,1440000.0,14.57,14.58,14.57,14.58,1440000.0
2013-07-08 15:10:00,14.58,14.58,14.57,14.58,1132000.0,14.58,14.58,14.57,14.58,1132000.0
2013-07-08 15:15:00,14.58,14.58,14.58,14.58,1016000.0,14.58,14.58,14.58,14.58,1016000.0
2013-07-08 15:20:00,14.58,14.58,14.56,14.56,1088000.0,14.58,14.58,14.56,14.56,1088000.0
2013-07-08 15:25:00,14.57,14.57,14.56,14.56,1000000.0,14.57,14.57,14.56,14.56,1000000.0
2013-07-08 15:30:00,14.56,14.56,14.54,14.56,1848000.0,14.56,14.56,14.54,14.56,1848000.0
2013-07-08 15:35:00,14.56,14.57,14.56,14.56,1856000.0,14.56,14.57,14.56,14.56,1856000.0
2013-07-08 15:40:00,14.56,14.56,14.54,14.54,1572000.0,14.56,14.56,14.54,14.54,1572000.0
2013-07-08 15:45:00,14.54,14.55,14.53,14.54,1472000.0,14.54,14.55,14.53,14.54,1472000.0
2013-07-08 15:50:00,14.54,14.54,14.52,14.53,2880000.0,14.54,14.54,14.52,14.53,2880000.0
2013-07-08 15:55:00,14.53,14.54,14.52,14.54,3296000.0,14.53,14.54,14.52,14.54,3296000.0
2013-07-09 09:30:00,14.55,14.59,14.53,14.53,3716000.0,14.55,14.59,14.53,14.53,3716000.0
2013-07-09 09:35:00,14.53,14.54,14.46,14.49,2874000.0,14.53,14.54,14.46,14.49,2874000.0
2013-07-09 09:40:00,14.49,14.54,14.49,14.52,1636000.0,14.49,14.54,14.49,14.52,1636000.0
2013-07-09 09:45:00,14.53,14.54,14.51,14.54,1114000.0,14.53,14.54,14.51,14.54,1114000.0
2013-07-09 09:50:00,14.54,14.54,14.46,14.48,1180000.0,14.54,14.54,14.46,14.48,1180000.0
2013-07-09 09:55:00,14.47,14.48,14.43,14.44,978000.0,14.47,14.48,14.43,14.44,978000.0
2013-07-09 10:00:00,14.43,14.45,14.4,14.42,2138000.0,14.43,14.45,14.4,14.42,2138000.0
2013-07-09 10:05:00,14.42,14.46,14.41,14.44,1206000.0,14.42,14.46,14.41,14.44,1206000.0
2013-07-09 10:10:00,14.45,14.49,14.44,14.48,1136000.0,14.45,14.49,14.44,14.48,1136000.0
2013-07-09 10:15:00,14.48,14.49,14.45,14.46,366000.0,14.48,14.49,14.45,14.46,366000.0
2013-07-09 10:20:00,14.45,14.48,14.44,14.44,864000.0,14.45,14.48,14.44,14.44,864000.0
2013-07-09 10:25:00,14.44,14.45,14.41,14.42,1612000.0,14.44,14.45,14.41,14.42,1612000.0
2013-07-09 10:30:00,14.41,14.44,14.41,14.43,344000.0,14.41,14.44,14.41,14.43,344000.0
2013-07-09 10:35:00,14.43,14.47,14.43,14.46,434000.0,14.43,14.47,14.43,14.46,434000.0
2013-07-09 10:40:00,14.46,14.49,14.46,14.48,690000.0,14.46,14.49,14.46,14.48,690000.0
2013-07-09 10:45:00,14.48,14.5,14.47,14.49,692000.0,14.48,14.5,14.47,14.49,692000.0
2013-07-09 10:50:00,14.49,14.5,14.47,14.49,428000.0,14.49,14.5,14.47,14.49,428000.0
2013-07-09 10:55:00,14.49,14.5,14.47,14.49,236000.0,14.49,14.5,14.47,14.49,236000.0
2013-07-09 11:00:00,14.49,14.51,14.48,14.48,422000.0,14.49,14.51,14.48,14.48,422000.0
2013-07-09 11:05:00,14.49,14.5,14.48,14.49,326000.0,14.49,14.5,14.48,14.49,326000.0
2013-07-09 11:10:00,14.49,14.51,14.49,14.5,486000.0,14.49,14.51,14.49,14.5,486000.0
2013-07-09 11:15:00,14.5,14.52,14.49,14.5,430000.0,14.5,14.52,14.49,14.5,430000.0
2013-07-09 11:20:00,14.5,14.51,14.49,14.49,280000.0,14.5,14.51,14.49,14.49,280000.0
2013-07-09 11:25:00,14.5,14.51,14.49,14.51,242000.0,14.5,14.51,14.49,14.51,242000.0
2013-07-09 11:30:00,14.5,14.53,14.5,14.51,460000.0,14.5,14.53,14.5,14.51,460000.0
2013-07-09 11:35:00,14.51,14.52,14.5,14.52,512000.0,14.51,14.52,14.5,14.52,512000.0
2013-07-09 11:40:00,14.52,14.52,14.51,14.51,554000.0,14.52,14.52,14.51,14.51,554000.0
2013-07-09 11:45:00,14.52,14.54,14.52,14.53,428000.0,14.52,14.54,14.52,14.53,428000.0
2013-07-09 11:50:00,14.53,14.53,14.49,14.51,474000.0,14.53,14.53,14.49,14.51,474000.0
2013-07-09 11:55:00,14.51,14.52,14.5,14.51,360000.0,14.51,14.52,14.5,14.51,360000.0
2013-07-09 12:00:00,14.51,14.51,14.5,14.51,236000.0,14.51,14.51,14.5,14.51,236000.0
2013-07-09 12:05:00,14.51,14.52,14.51,14.51,124000.0,14.51,14.52,14.51,14.51,124000.0
2013-07-09 12:10:00,14.52,14.52,14.51,14.52,792000.0,14.52,14.52,14.51,14.52,792000.0
2013-07-09 12:15:00,14.52,14.54,14.52,14.54,660000.0,14.52,14.54,14.52,14.54,660000.0
2013-07-09 12:20:00,14.54,14.56,14.54,14.55,388000.0,14.54,14.56,14.54,14.55,388000.0
2013-07-09 12:25:00,14.55,14.56,14.55,14.55,260000.0,14.55,14.56,14.55,14.55,260000.0
2013-07-09 12:30:00,14.55,14.55,14.54,14.54,362000.0,14.55,14.55,14.54,14.54,362000.0
2013-07-09 12:35:00,14.55,14.56,14.54,14.55,454000.0,14.55,14.56,14.54,14.55,454000.0
2013-07-09 12:40:00,14.55,14.56,14.55,14.56,374000.0,14.55,14.56,14.55,14.56,374000.0
2013-07-09 12:45:00,14.56,14.57,14.55,14.56,394000.0,14.56,14.57,14.55,14.56,394000.0
2013-07-09 12:50:00,14.56,14.57,14.56,14.56,230000.0,14.56,14.57,14.56,14.56,230000.0
2013-07-09 12:55:00,14.56,14.57,14.56,14.57,200000.0,14.56,14.57,14.56,14.57,200000.0
2013-07-09 13:00:00,14.57,14.58,14.57,14.57,454000.0,14.57,14.58,14.57,14.57,454000.0
2013-07-09 13:05:00,14.57,14.58,14.57,14.58,328000.0,14.57,14.58,14.57,14.58,328000.0
2013-07-09 13:10:00,14.58,14.59,14.58,14.59,248000.0,14.58,14.59,14.58,14.59,248000.0
2013-07-09 13:15:00,14.59,14.6,14.56,14.57,694000.0,14.59,14.6,14.56,14.57,694000.0
2013-07-09 13:20:00,14.56,14.57,14.56,14.56,288000.0,14.56,14.57,14.56,14.56,288000.0
2013-07-09 13:25:00,14.56,14.56,14.54,14.54,488000.0,14.56,14.56,14.54,14.54,488000.0
2013-07-09 13:30:00,14.53,14.54,14.53,14.54,288000.0,14.53,14.54,14.53,14.54,288000.0
2013-07-09 13:35:00,14.54,14.55,14.54,14.54,352000.0,14.54,14.55,14.54,14.54,352000.0
2013-07-09 13:40:00,14.54,14.55,14.54,14.55,166000.0,14.54,14.55,14.54,14.55,166000.0
2013-07-09 13:45:00,14.55,14.57,14.55,14.56,492000.0,14.55,14.57,14.55,14.56,492000.0
2013-07-09 13:50:00,14.56,14.58,14.56,14.57,682000.0,14.56,14.58,14.56,14.57,682000.0
2013-07-09 13:55:00,14.57,14.59,14.57,14.59,770000.0,14.57,14.59,14.57,14.59,770000.0
2013-07-09 14:00:00,14.59,14.59,14.58,14.58,830000.0,14.59,14.59,14.58,14.58,830000.0
2013-07-09 14:05:00,14.58,14.59,14.58,14.59,404000.0,14.58,14.59,14.58,14.59,404000.0
2013-07-09 14:10:00,14.59,14.59,14.57,14.58,204000.0,14.59,14.59,14.57,14.58,204000.0
2013-07-09 14:15:00,14.58,14.58,14.56,14.56,616000.0,14.58,14.58,14.56,14.56,616000.0
2013-07-09 14:20:00,14.56,14.57,14.56,14.57,84000.0,14.56,14.57,14.56,14.57,84000.0
2013-07-09 14:25:00,14.57,14.58,14.57,14.58,744000.0,14.57,14.58,14.57,14.58,744000.0
2013-07-09 14:30:00,14.58,14.58,14.57,14.57,568000.0,14.58,14.58,14.57,14.57,568000.0
2013-07-09 14:35:00,14.58,14.58,14.56,14.57,258000.0,14.58,14.58,14.56,14.57,258000.0
2013-07-09 14:40:00,14.57,14.58,14.56,14.58,392000.0,14.57,14.58,14.56,14.58,392000.0
2013-07-09 14:45:00,14.57,14.58,14.57,14.58,114000.0,14.57,14.58,14.57,14.58,114000.0
2013-07-09 14:50:00,14.58,14.58,14.56,14.58,202000.0,14.58,14.58,14.56,14.58,202000.0
2013-07-09 14:55:00,14.58,14.59,14.58,14.59,562000.0,14.58,14.59,14.58,14.59,562000.0
2013-07-09 15:00:00,14.58,14.59,14.58,14.59,470000.0,14.58,14.59,14.58,14.59,470000.0
2013-07-09 15:05:00,14.59,14.6,14.59,14.6,240000.0,14.59,14.6,14.59,14.6,240000.0
2013-07-09 15:10:00,14.6,14.62,14.6,14.61,834000.0,14.6,14.62,14.6,14.61,834000.0
2013-07-09 15:15:00,14.61,14.62,14.61,14.62,426000.0,14.61,14.62,14.61,14.62,426000.0
2013-07-09 15:20:00,14.62,14.62,14.61,14.62,630000.0,14.62,14.62,14.61,14.62,630000.0
2013-07-09 15:25:00,14.62,14.62,14.61,14.62,552000.0,14.62,14.62,14.61,14.62,552000.0
2013-07-09 15:30:00,14.62,14.62,14.59,14.6,874000.0,14.62,14.62,14.59,14.6,874000.0
2013-07-09 15:35:00,14.6,14.62,14.6,14.62,466000.0,14.6,14.62,14.6,14.62,466000.0
2013-07-09 15:40:00,14.62,14.63,14.61,14.61,462000.0,14.62,14.63,14.61,14.61,462000.0
2013-07-09 15:45:00,14.61,14.61,14.59,14.6,510000.0,14.61,14.61,14.59,14.6,510000.0
2013-07-09 15:50:00,14.6,14.6,14.57,14.58,990000.0,14.6,14.6,14.57,14.58,990000.0
2013-07-09 15:55:00,14.58,14.59,14.57,14.58,1678000.0,14.58,14.59,14.57,14.58,1678000.0
2013-07-10 09:30:00,14.57,14.58,14.52,14.53,2994000.0,14.57,14.58,14.52,14.53,2994000.0
2013-07-10 09:35:00,14.53,14.54,14.51,14.53,880000.0,14.53,14.54,14.51,14.53,880000.0
2013-07-10 09:40:00,14.53,14.53,14.5,14.52,960000.0,14.53,14.53,14.5,14.52,960000.0
2013-07-10 09:45:00,14.51,14.55,14.51,14.55,742000.0,14.51,14.55,14.51,14.55,742000.0
2013-07-10 09:50:00,14.55,14.59,14.54,14.59,954000.0,14.55,14.59,14.54,14.59,954000.0
2013-07-10 09:55:00,14.59,14.61,14.58,14.59,750000.0,14.59,14.61,14.58,14.59,750000.0
2013-07-10 10:00:00,14.59,14.59,14.55,14.56,738000.0,14.59,14.59,14.55,14.56,738000.0
2013-07-10 10:05:00,14.56,14.57,14.55,14.57,248000.0,14.56,14.57,14.55,14.57,248000.0
2013-07-10 10:10:00,14.56,14.56,14.53,14.54,458000.0,14.56,14.56,14.53,14.54,458000.0
2013-07-10 10:15:00,14.54,14.54,14.51,14.52,510000.0,14.54,14.54,14.51,14.52,510000.0
2013-07-10 10:20:00,14.52,14.53,14.47,14.47,742000.0,14.52,14.53,14.47,14.47,742000.0
2013-07-10 10:25:00,14.47,14.51,14.47,14.51,684000.0,14.47,14.51,14.47,14.51,684000.0
2013-07-10 10:30:00,14.5,14.51,14.48,14.5,516000.0,14.5,14.51,14.48,14.5,516000.0
2013-07-10 10:35:00,14.49,14.52,14.49,14.52,772000.0,14.49,14.52,14.49,14.52,772000.0
2013-07-10 10:40:00,14.52,14.52,14.49,14.51,170000.0,14.52,14.52,14.49,14.51,170000.0
2013-07-10 10:45:00,14.5,14.52,14.49,14.51,154000.0,14.5,14.52,14.49,14.51,154000.0
2013-07-10 10:50:00,14.51,14.53,14.51,14.52,142000.0,14.51,14.53,14.51,14.52,142000.0
2013-07-10 10:55:00,14.52,14.52,14.5,14.5,220000.0,14.52,14.52,14.5,14.5,220000.0
2013-07-10 11:00:00,14.5,14.51,14.49,14.51,132000.0,14.5,14.51,14.49,14.51,132000.0
2013-07-10 11:05:00,14.51,14.51,14.49,14.49,234000.0,14.51,14.51,14.49,14.49,234000.0
2013-07-10 11:10:00,14.49,14.5,14.49,14.49,490000.0,14.49,14.5,14.49,14.49,490000.0
2013-07-10 11:15:00,14.49,14.51,14.49,14.51,282000.0,14.49,14.51,14.49,14.51,282000.0
2013-07-10 11:20:00,14.5,14.51,14.49,14.49,154000.0,14.5,14.51,14.49,14.49,154000.0
2013-07-10 11:25:00,14.5,14.5,14.49,14.49,566000.0,14.5,14.5,14.49,14.49,566000.0
2013-07-10 11:30:00,14.49,14.52,14.49,14.52,964000.0,14.49,14.52,14.49,14.52,964000.0
2013-07-10 11:35:00,14.52,14.55,14.52,14.54,340000.0,14.52,14.55,14.52,14.54,340000.0
2013-07-10 11:40:00,14.55,14.57,14.55,14.55,470000.0,14.55,14.57,14.55,14.55,470000.0
2013-07-10 11:45:00,14.55,14.55,14.54,14.55,180000.0,14.55,14.55,14.54,14.55,180000.0
2013-07-10 11:50:00,14.55,14.55,14.55,14.55,120000.0,14.55,14.55,14.55,14.55,120000.0
2013-07-10 11:55:00,14.55,14.55,14.55,14.55,168000.0,14.55,14.55,14.55,14.55,168000.0
2013-07-10 12:00:00,14.55,14.56,14.54,14.55,92000.0,14.55,14.56,14.54,14.55,92000.0
2013-07-10 12:05:00,14.55,14.55,14.54,14.54,144000.0,14.55,14.55,14.54,14.54,144000.0
2013-07-10 12:10:00,14.54,14.55,14.54,14.54,102000.0,14.54,14.55,14.54,14.54,102000.0
2013-07-10 12:15:00,14.55,14.55,14.54,14.55,98000.0,14.55,14.55,14.54,14.55,98000.0
2013-07-10 12:20:00,14.55,14.55,14.54,14.55,156000.0,14.55,14.55,14.54,14.55,156000.0
2013-07-10 12:25:00,14.55,14.55,14.54,14.54,148000.0,14.55,14.55,14.54,14.54,148000.0
2013-07-10 12:30:00,14.54,14.55,14.54,14.55,112000.0,14.54,14.55,14.54,14.55,112000.0
2013-07-10 12:35:00,14.55,14.55,14.55,14.55,90000.0,14.55,14.55,14.55,14.55,90000.0
2013-07-10 12:40:00,14.55,14.55,14.54,14.55,110000.0,14.55,14.55,14.54,14.55,110000.0
2013-07-10 12:45:00,14.54,14.57,14.54,14.56,196000.0,14.54,14.57,14.54,14.56,196000.0
2013-07-10 12:50:00,14.57,14.57,14.55,14.56,132000.0,14.57,14.57,14.55,14.56,132000.0
2013-07-10 12:55:00,14.56,14.56,14.54,14.55,126000.0,14.56,14.56,14.54,14.55,126000.0
2013-07-10 13:00:00,14.55,14.56,14.55,14.56,90000.0,14.55,14.56,14.55,14.56,90000.0
2013-07-10 13:05:00,14.56,14.57,14.56,14.57,176000.0,14.56,14.57,14.56,14.57,176000.0
2013-07-10 13:10:00,14.57,14.58,14.57,14.58,254000.0,14.57,14.58,14.57,14.58,254000.0
2013-07-10 13:15:00,14.58,14.58,14.57,14.57,244000.0,14.58,14.58,14.57,14.57,244000.0
2013-07-10 13:20:00,14.58,14.58,14.57,14.57,126000.0,14.58,14.58,14.57,14.57,126000.0
2013-07-10 13:25:00,14.57,14.57,14.56,14.57,138000.0,14.57,14.57,14.56,14.57,138000.0
2013-07-10 13:30:00,14.57,14.58,14.57,14.58,304000.0,14.57,14.58,14.57,14.58,304000.0
2013-07-10 13:35:00,14.58,14.58,14.57,14.58,184000.0,14.58,14.58,14.57,14.58,184000.0
2013-07-10 13:40:00,14.58,14.62,14.58,14.6,898000.0,14.58,14.62,14.58,14.6,898000.0
2013-07-10 13:45:00,14.6,14.61,14.59,14.61,258000.0,14.6,14.61,14.59,14.61,258000.0
2013-07-10 13:50:00,14.61,14.61,14.6,14.6,346000.0,14.61,14.61,14.6,14.6,346000.0
2013-07-10 13:55:00,14.6,14.63,14.6,14.62,432000.0,14.6,14.63,14.6,14.62,432000.0
2013-07-10 14:00:00,14.62,14.67,14.61,14.64,1076000.0,14.62,14.67,14.61,14.64,1076000.0
2013-07-10 14:05:00,14.64,14.64,14.61,14.62,624000.0,14.64,14.64,14.61,14.62,624000.0
2013-07-10 14:10:00,14.61,14.63,14.61,14.62,298000.0,14.61,14.63,14.61,14.62,298000.0
2013-07-10 14:15:00,14.62,14.64,14.6,14.62,696000.0,14.62,14.64,14.6,14.62,696000.0
2013-07-10 14:20:00,14.62,14.63,14.6,14.61,476000.0,14.62,14.63,14.6,14.61,476000.0
2013-07-10 14:25:00,14.6,14.61,14.58,14.6,474000.0,14.6,14.61,14.58,14.6,474000.0
2013-07-10 14:30:00,14.6,14.61,14.59,14.6,144000.0,14.6,14.61,14.59,14.6,144000.0
2013-07-10 14:35:00,14.6,14.6,14.56,14.57,688000.0,14.6,14.6,14.56,14.57,688000.0
2013-07-10 14:40:00,14.57,14.59,14.57,14.59,322000.0,14.57,14.59,14.57,14.59,322000.0
2013-07-10 14:45:00,14.58,14.58,14.55,14.56,360000.0,14.58,14.58,14.55,14.56,360000.0
2013-07-10 14:50:00,14.56,14.59,14.56,14.57,416000.0,14.56,14.59,14.56,14.57,416000.0
2013-07-10 14:55:00,14.57,14.59,14.57,14.59,318000.0,14.57,14.59,14.57,14.59,318000.0
2013-07-10 15:00:00,14.59,14.6,14.59,14.6,334000.0,14.59,14.6,14.59,14.6,334000.0
2013-07-10 15:05:00,14.59,14.59,14.57,14.58,262000.0,14.59,14.59,14.57,14.58,262000.0
2013-07-10 15:10:00,14.58,14.59,14.57,14.58,274000.0,14.58,14.59,14.57,14.58,274000.0
2013-07-10 15:15:00,14.58,14.6,14.58,14.6,158000.0,14.58,14.6,14.58,14.6,158000.0
2013-07-10 15:20:00,14.6,14.61,14.6,14.6,550000.0,14.6,14.61,14.6,14.6,550000.0
2013-07-10 15:25:00,14.6,14.63,14.6,14.62,460000.0,14.6,14.63,14.6,14.62,460000.0
2013-07-10 15:30:00,14.63,14.63,14.6,14.61,408000.0,14.63,14.63,14.6,14.61,408000.0
2013-07-10 15:35:00,14.61,14.62,14.61,14.61,272000.0,14.61,14.62,14.61,14.61,272000.0
2013-07-10 15:40:00,14.61,14.63,14.61,14.63,388000.0,14.61,14.63,14.61,14.63,388000.0
2013-07-10 15:45:00,14.63,14.63,14.62,14.62,458000.0,14.63,14.63,14.62,14.62,458000.0
2013-07-10 15:50:00,14.63,14.63,14.62,14.63,952000.0,14.63,14.63,14.62,14.63,952000.0
2013-07-10 15:55:00,14.62,14.63,14.6,14.62,720000.0,14.62,14.63,14.6,14.62,720000.0
2013-07-11 09:30:00,14.74,14.75,14.61,14.65,4988000.0,14.74,14.75,14.61,14.65,4988000.0
2013-07-11 09:35:00,14.65,14.7,14.64,14.69,2452000.0,14.65,14.7,14.64,14.69,2452000.0
2013-07-11 09:40:00,14.69,14.74,14.69,14.71,1868000.0,14.69,14.74,14.69,14.71,1868000.0
2013-07-11 09:45:00,14.71,14.74,14.69,14.73,1710000.0,14.71,14.74,14.69,14.73,1710000.0
2013-07-11 09:50:00,14.74,14.76,14.73,14.75,1596000.0,14.74,14.76,14.73,14.75,1596000.0
2013-07-11 09:55:00,14.75,14.75,14.69,14.72,1460000.0,14.75,14.75,14.69,14.72,1460000.0
2013-07-11 10:00:00,14.72,14.74,14.71,14.74,1578000.0,14.72,14.74,14.71,14.74,1578000.0
2013-07-11 10:05:00,14.74,14.77,14.72,14.73,1184000.0,14.74,14.77,14.72,14.73,1184000.0
2013-07-11 10:10:00,14.73,14.77,14.73,14.76,1012000.0,14.73,14.77,14.73,14.76,1012000.0
2013-07-11 10:15:00,14.76,14.78,14.75,14.76,1070000.0,14.76,14.78,14.75,14.76,1070000.0
2013-07-11 10:20:00,14.76,14.78,14.75,14.77,894000.0,14.76,14.78,14.75,14.77,894000.0
2013-07-11 10:25:00,14.77,14.79,14.77,14.78,1374000.0,14.77,14.79,14.77,14.78,1374000.0
2013-07-11 10:30:00,14.77,14.78,14.76,14.76,774000.0,14.77,14.78,14.76,14.76,774000.0
2013-07-11 10:35:00,14.76,14.77,14.75,14.76,676000.0,14.76,14.77,14.75,14.76,676000.0
2013-07-11 10:40:00,14.76,14.79,14.74,14.78,920000.0,14.76,14.79,14.74,14.78,920000.0
2013-07-11 10:45:00,14.78,14.79,14.78,14.79,662000.0,14.78,14.79,14.78,14.79,662000.0
2013-07-11 10:50:00,14.79,14.82,14.79,14.81,996000.0,14.79,14.82,14.79,14.81,996000.0
2013-07-11 10:55:00,14.81,14.81,14.79,14.79,798000.0,14.81,14.81,14.79,14.79,798000.0
2013-07-11 11:00:00,14.79,14.83,14.79,14.82,646000.0,14.79,14.83,14.79,14.82,646000.0
2013-07-11 11:05:00,14.83,14.84,14.82,14.84,838000.0,14.83,14.84,14.82,14.84,838000.0
2013-07-11 11:10:00,14.84,14.84,14.82,14.84,682000.0,14.84,14.84,14.82,14.84,682000.0
2013-07-11 11:15:00,14.84,14.85,14.83,14.85,1038000.0,14.84,14.85,14.83,14.85,1038000.0
2013-07-11 11:20:00,14.84,14.87,14.84,14.85,836000.0,14.84,14.87,14.84,14.85,836000.0
2013-07-11 11:25:00,14.85,14.86,14.84,14.85,652000.0,14.85,14.86,14.84,14.85,652000.0
2013-07-11 11:30:00,14.85,14.86,14.84,14.85,784000.0,14.85,14.86,14.84,14.85,784000.0
2013-07-11 11:35:00,14.85,14.86,14.84,14.86,572000.0,14.85,14.86,14.84,14.86,572000.0
2013-07-11 11:40:00,14.86,14.88,14.86,14.87,1160000.0,14.86,14.88,14.86,14.87,1160000.0
2013-07-11 11:45:00,14.87,14.88,14.87,14.88,694000.0,14.87,14.88,14.87,14.88,694000.0
2013-07-11 11:50:00,14.88,14.89,14.88,14.89,1028000.0,14.88,14.89,14.88,14.89,1028000.0
2013-07-11 11:55:00,14.89,14.89,14.88,14.89,250000.0,14.89,14.89,14.88,14.89,250000.0
2013-07-11 12:00:00,14.88,14.89,14.85,14.86,622000.0,14.88,14.89,14.85,14.86,622000.0
2013-07-11 12:05:00,14.86,14.87,14.85,14.87,654000.0,14.86,14.87,14.85,14.87,654000.0
2013-07-11 12:10:00,14.87,14.87,14.86,14.87,476000.0,14.87,14.87,14.86,14.87,476000.0
2013-07-11 12:15:00,14.86,14.86,14.85,14.86,360000.0,14.86,14.86,14.85,14.86,360000.0
2013-07-11 12:20:00,14.86,14.87,14.85,14.87,482000.0,14.86,14.87,14.85,14.87,482000.0
2013-07-11 12:25:00,14.87,14.88,14.87,14.88,246000.0,14.87,14.88,14.87,14.88,246000.0
2013-07-11 12:30:00,14.87,14.88,14.86,14.87,356000.0,14.87,14.88,14.86,14.87,356000.0
2013-07-11 12:35:00,14.87,14.9,14.87,14.89,700000.0,14.87,14.9,14.87,14.89,700000.0
2013-07-11 12:40:00,14.89,14.92,14.89,14.91,1048000.0,14.89,14.92,14.89,14.91,1048000.0
2013-07-11 12:45:00,14.91,14.91,14.9,14.9,412000.0,14.91,14.91,14.9,14.9,412000.0
2013-07-11 12:50:00,14.9,14.91,14.9,14.91,474000.0,14.9,14.91,14.9,14.91,474000.0
2013-07-11 12:55:00,14.91,14.93,14.91,14.92,496000.0,14.91,14.93,14.91,14.92,496000.0
2013-07-11 13:00:00,14.92,14.94,14.92,14.92,970000.0,14.92,14.94,14.92,14.92,970000.0
2013-07-11 13:05:00,14.92,14.92,14.91,14.91,558000.0,14.92,14.92,14.91,14.91,558000.0
2013-07-11 13:10:00,14.91,14.92,14.91,14.91,330000.0,14.91,14.92,14.91,14.91,330000.0
2013-07-11 13:15:00,14.91,14.92,14.91,14.92,310000.0,14.91,14.92,14.91,14.92,310000.0
2013-07-11 13:20:00,14.92,14.92,14.91,14.92,346000.0,14.92,14.92,14.91,14.92,346000.0
2013-07-11 13:25:00,14.92,14.92,14.91,14.91,482000.0,14.92,14.92,14.91,14.91,482000.0
2013-07-11 13:30:00,14.91,14.92,14.91,14.91,348000.0,14.91,14.92,14.91,14.91,348000.0
2013-07-11 13:35:00,14.91,14.92,14.91,14.92,286000.0,14.91,14.92,14.91,14.92,286000.0
2013-07-11 13:40:00,14.92,14.93,14.92,14.92,434000.0,14.92,14.93,14.92,14.92,434000.0
2013-07-11 13:45:00,14.92,14.95,14.92,14.95,642000.0,14.92,14.95,14.92,14.95,642000.0
2013-07-11 13:50:00,14.95,14.95,14.94,14.95,408000.0,14.95,14.95,14.94,14.95,408000.0
2013-07-11 13:55:00,14.95,14.95,14.94,14.94,344000.0,14.95,14.95,14.94,14.94,344000.0
2013-07-11 14:00:00,14.94,14.96,14.94,14.95,1398000.0,14.94,14.96,14.94,14.95,1398000.0
2013-07-11 14:05:00,14.95,14.95,14.93,14.94,326000.0,14.95,14.95,14.93,14.94,326000.0
2013-07-11 14:10:00,14.94,14.96,14.94,14.95,518000.0,14.94,14.96,14.94,14.95,518000.0
2013-07-11 14:15:00,14.95,14.99,14.95,14.99,1486000.0,14.95,14.99,14.95,14.99,1486000.0
2013-07-11 14:20:00,14.98,15.0,14.97,14.99,892000.0,14.98,15.0,14.97,14.99,892000.0
2013-07-11 14:25:00,14.99,15.03,14.99,15.02,2524000.0,14.99,15.03,14.99,15.02,2524000.0
2013-07-11 14:30:00,15.02,15.03,15.01,15.01,1036000.0,15.02,15.03,15.01,15.01,1036000.0
2013-07-11 14:35:00,15.01,15.01,14.96,14.97,1894000.0,15.01,15.01,14.96,14.97,1894000.0
2013-07-11 14:40:00,14.97,14.99,14.97,14.99,652000.0,14.97,14.99,14.97,14.99,652000.0
2013-07-11 14:45:00,15.0,15.01,14.99,14.99,1142000.0,15.0,15.01,14.99,14.99,1142000.0
2013-07-11 14:50:00,14.99,15.0,14.97,14.97,724000.0,14.99,15.0,14.97,14.97,724000.0
2013-07-11 14:55:00,14.97,14.98,14.95,14.98,870000.0,14.97,14.98,14.95,14.98,870000.0
2013-07-11 15:00:00,14.98,14.98,14.97,14.97,544000.0,14.98,14.98,14.97,14.97,544000.0
2013-07-11 15:05:00,14.96,14.97,14.95,14.96,732000.0,14.96,14.97,14.95,14.96,732000.0
2013-07-11 15:10:00,14.96,14.98,14.96,14.98,548000.0,14.96,14.98,14.96,14.98,548000.0
2013-07-11 15:15:00,14.98,14.98,14.97,14.98,452000.0,14.98,14.98,14.97,14.98,452000.0
2013-07-11 15:20:00,14.98,15.0,14.98,15.0,768000.0,14.98,15.0,14.98,15.0,768000.0
2013-07-11 15:25:00,15.0,15.0,14.99,14.99,606000.0,15.0,15.0,14.99,14.99,606000.0
2013-07-11 15:30:00,14.99,15.0,14.96,14.97,966000.0,14.99,15.0,14.96,14.97,966000.0
2013-07-11 15:35:00,14.97,14.97,14.95,14.96,1096000.0,14.97,14.97,14.95,14.96,1096000.0
2013-07-11 15:40:00,14.96,14.99,14.95,14.99,936000.0,14.96,14.99,14.95,14.99,936000.0
2013-07-11 15:45:00,14.99,15.0,14.98,14.98,1750000.0,14.99,15.0,14.98,14.98,1750000.0
2013-07-11 15:50:00,14.98,14.98,14.96,14.97,1980000.0,14.98,14.98,14.96,14.97,1980000.0
2013-07-11 15:55:00,14.97,14.99,14.97,14.98,2696000.0,14.97,14.99,14.97,14.98,2696000.0
2013-07-12 09:30:00,14.93,14.99,14.93,14.97,4018000.0,14.93,14.99,14.93,14.97,4018000.0
2013-07-12 09:35:00,14.97,15.13,14.96,15.12,3834000.0,14.97,15.13,14.96,15.12,3834000.0
2013-07-12 09:40:00,15.13,15.13,15.07,15.11,2962000.0,15.13,15.13,15.07,15.11,2962000.0
2013-07-12 09:45:00,15.11,15.14,15.09,15.14,1906000.0,15.11,15.14,15.09,15.14,1906000.0
2013-07-12 09:50:00,15.14,15.15,15.11,15.15,1574000.0,15.14,15.15,15.11,15.15,1574000.0
2013-07-12 09:55:00,15.15,15.15,15.1,15.11,1978000.0,15.15,15.15,15.1,15.11,1978000.0
2013-07-12 10:00:00,15.12,15.19,15.1,15.18,1864000.0,15.12,15.19,15.1,15.18,1864000.0
2013-07-12 10:05:00,15.18,15.19,15.16,15.18,1092000.0,15.18,15.19,15.16,15.18,1092000.0
2013-07-12 10:10:00,15.18,15.21,15.16,15.19,1928000.0,15.18,15.21,15.16,15.19,1928000.0
2013-07-12 10:15:00,15.19,15.23,15.19,15.22,1506000.0,15.19,15.23,15.19,15.22,1506000.0
2013-07-12 10:20:00,15.22,15.24,15.2,15.22,1714000.0,15.22,15.24,15.2,15.22,1714000.0
2013-07-12 10:25:00,15.22,15.23,15.18,15.2,1650000.0,15.22,15.23,15.18,15.2,1650000.0
2013-07-12 10:30:00,15.21,15.22,15.18,15.19,1264000.0,15.21,15.22,15.18,15.19,1264000.0
2013-07-12 10:35:00,15.19,15.19,15.14,15.16,1166000.0,15.19,15.19,15.14,15.16,1166000.0
2013-07-12 10:40:00,15.16,15.17,15.16,15.17,396000.0,15.16,15.17,15.16,15.17,396000.0
2013-07-12 10:45:00,15.17,15.18,15.13,15.13,756000.0,15.17,15.18,15.13,15.13,756000.0
2013-07-12 10:50:00,15.14,15.18,15.14,15.17,462000.0,15.14,15.18,15.14,15.17,462000.0
2013-07-12 10:55:00,15.17,15.17,15.13,15.14,838000.0,15.17,15.17,15.13,15.14,838000.0
2013-07-12 11:00:00,15.14,15.15,15.13,15.14,348000.0,15.14,15.15,15.13,15.14,348000.0
2013-07-12 11:05:00,15.14,15.15,15.14,15.15,794000.0,15.14,15.15,15.14,15.15,794000.0
2013-07-12 11:10:00,15.15,15.2,15.14,15.19,886000.0,15.15,15.2,15.14,15.19,886000.0
2013-07-12 11:15:00,15.19,15.22,15.18,15.22,608000.0,15.19,15.22,15.18,15.22,608000.0
2013-07-12 11:20:00,15.22,15.22,15.21,15.21,528000.0,15.22,15.22,15.21,15.21,528000.0
2013-07-12 11:25:00,15.21,15.22,15.17,15.18,494000.0,15.21,15.22,15.17,15.18,494000.0
2013-07-12 11:30:00,15.18,15.21,15.15,15.15,760000.0,15.18,15.21,15.15,15.15,760000.0
2013-07-12 11:35:00,15.16,15.18,15.15,15.15,468000.0,15.16,15.18,15.15,15.15,468000.0
2013-07-12 11:40:00,15.15,15.21,15.15,15.2,666000.0,15.15,15.21,15.15,15.2,666000.0
2013-07-12 11:45:00,15.2,15.21,15.2,15.2,422000.0,15.2,15.21,15.2,15.2,422000.0
2013-07-12 11:50:00,15.21,15.21,15.16,15.17,582000.0,15.21,15.21,15.16,15.17,582000.0
2013-07-12 11:55:00,15.18,15.19,15.16,15.16,432000.0,15.18,15.19,15.16,15.16,432000.0
2013-07-12 12:00:00,15.16,15.17,15.16,15.16,2414000.0,15.16,15.17,15.16,15.16,2414000.0
2013-07-12 12:05:00,15.16,15.16,15.15,15.16,388000.0,15.16,15.16,15.15,15.16,388000.0
2013-07-12 12:10:00,15.16,15.17,15.16,15.16,372000.0,15.16,15.17,15.16,15.16,372000.0
2013-07-12 12:15:00,15.16,15.16,15.14,15.14,690000.0,15.16,15.16,15.14,15.14,690000.0
2013-07-12 12:20:00,15.14,15.15,15.13,15.15,676000.0,15.14,15.15,15.13,15.15,676000.0
2013-07-12 12:25:00,15.15,15.19,15.15,15.18,798000.0,15.15,15.19,15.15,15.18,798000.0
2013-07-12 12:30:00,15.18,15.18,15.15,15.16,1040000.0,15.18,15.18,15.15,15.16,1040000.0
2013-07-12 12:35:00,15.16,15.19,15.15,15.19,1028000.0,15.16,15.19,15.15,15.19,1028000.0
2013-07-12 12:40:00,15.18,15.22,15.18,15.21,984000.0,15.18,15.22,15.18,15.21,984000.0
2013-07-12 12:45:00,15.21,15.22,15.2,15.2,482000.0,15.21,15.22,15.2,15.2,482000.0
2013-07-12 12:50:00,15.2,15.23,15.2,15.22,804000.0,15.2,15.23,15.2,15.22,804000.0
2013-07-12 12:55:00,15.22,15.22,15.21,15.21,264000.0,15.22,15.22,15.21,15.21,264000.0
2013-07-12 13:00:00,15.21,15.21,15.18,15.18,522000.0,15.21,15.21,15.18,15.18,522000.0
2013-07-12 13:05:00,15.19,15.21,15.18,15.21,194000.0,15.19,15.21,15.18,15.21,194000.0
2013-07-12 13:10:00,15.21,15.21,15.2,15.21,376000.0,15.21,15.21,15.2,15.21,376000.0
2013-07-12 13:15:00,15.21,15.23,15.21,15.22,324000.0,15.21,15.23,15.21,15.22,324000.0
2013-07-12 13:20:00,15.22,15.23,15.22,15.23,408000.0,15.22,15.23,15.22,15.23,408000.0
2013-07-12 13:25:00,15.23,15.23,15.22,15.22,196000.0,15.23,15.23,15.22,15.22,196000.0
2013-07-12 13:30:00,15.22,15.24,15.22,15.24,516000.0,15.22,15.24,15.22,15.24,516000.0
2013-07-12 13:35:00,15.24,15.28,15.24,15.28,1072000.0,15.24,15.28,15.24,15.28,1072000.0
2013-07-12 13:40:00,15.27,15.28,15.26,15.26,508000.0,15.27,15.28,15.26,15.26,508000.0
2013-07-12 13:45:00,15.26,15.26,15.25,15.26,260000.0,15.26,15.26,15.25,15.26,260000.0
2013-07-12 13:50:00,15.26,15.27,15.26,15.26,180000.0,15.26,15.27,15.26,15.26,180000.0
2013-07-12 13:55:00,15.27,15.28,15.25,15.26,494000.0,15.27,15.28,15.25,15.26,494000.0
2013-07-12 14:00:00,15.27,15.28,15.26,15.27,306000.0,15.27,15.28,15.26,15.27,306000.0
2013-07-12 14:05:00,15.27,15.27,15.25,15.26,526000.0,15.27,15.27,15.25,15.26,526000.0
2013-07-12 14:10:00,15.25,15.25,15.23,15.24,582000.0,15.25,15.25,15.23,15.24,582000.0
2013-07-12 14:15:00,15.25,15.27,15.24,15.27,568000.0,15.25,15.27,15.24,15.27,568000.0
2013-07-12 14:20:00,15.27,15.29,15.26,15.28,798000.0,15.27,15.29,15.26,15.28,798000.0
2013-07-12 14:25:00,15.28,15.28,15.25,15.26,598000.0,15.28,15.28,15.25,15.26,598000.0
2013-07-12 14:30:00,15.26,15.28,15.26,15.28,534000.0,15.26,15.28,15.26,15.28,534000.0
2013-07-12 14:35:00,15.27,15.27,15.25,15.25,272000.0,15.27,15.27,15.25,15.25,272000.0
2013-07-12 14:40:00,15.26,15.27,15.25,15.27,300000.0,15.26,15.27,15.25,15.27,300000.0
2013-07-12 14:45:00,15.26,15.27,15.25,15.26,398000.0,15.26,15.27,15.25,15.26,398000.0
2013-07-12 14:50:00,15.26,15.27,15.26,15.27,374000.0,15.26,15.27,15.26,15.27,374000.0
2013-07-12 14:55:00,15.27,15.29,15.27,15.29,650000.0,15.27,15.29,15.27,15.29,650000.0
2013-07-12 15:00:00,15.29,15.3,15.29,15.29,550000.0,15.29,15.3,15.29,15.29,550000.0
2013-07-12 15:05:00,15.29,15.29,15.26,15.29,678000.0,15.29,15.29,15.26,15.29,678000.0
2013-07-12 15:10:00,15.29,15.29,15.27,15.28,400000.0,15.29,15.29,15.27,15.28,400000.0
2013-07-12 15:15:00,15.28,15.29,15.28,15.29,288000.0,15.28,15.29,15.28,15.29,288000.0
2013-07-12 15:20:00,15.29,15.3,15.28,15.29,376000.0,15.29,15.3,15.28,15.29,376000.0
2013-07-12 15:25:00,15.29,15.29,15.29,15.29,474000.0,15.29,15.29,15.29,15.29,474000.0
2013-07-12 15:30:00,15.29,15.3,15.29,15.29,622000.0,15.29,15.3,15.29,15.29,622000.0
2013-07-12 15:35:00,15.29,15.31,15.29,15.31,830000.0,15.29,15.31,15.29,15.31,830000.0
2013-07-12 15:40:00,15.31,15.32,15.3,15.3,1392000.0,15.31,15.32,15.3,15.3,1392000.0
2013-07-12 15:45:00,15.31,15.33,15.3,15.31,1882000.0,15.31,15.33,15.3,15.31,1882000.0
2013-07-12 15:50:00,15.32,15.36,15.32,15.36,2612000.0,15.32,15.36,15.32,15.36,2612000.0
2013-07-12 15:55:00,15.36,15.38,15.34,15.38,6814000.0,15.36,15.38,15.34,15.38,6814000.0
2013-07-15 09:30:00,15.36,15.4,15.33,15.33,3068000.0,15.36,15.4,15.33,15.33,3068000.0
2013-07-15 09:35:00,15.33,15.36,15.29,15.3,2548000.0,15.33,15.36,15.29,15.3,2548000.0
2013-07-15 09:40:00,15.3,15.32,15.29,15.31,1420000.0,15.3,15.32,15.29,15.31,1420000.0
2013-07-15 09:45:00,15.31,15.31,15.27,15.3,1380000.0,15.31,15.31,15.27,15.3,1380000.0
2013-07-15 09:50:00,15.3,15.31,15.29,15.29,690000.0,15.3,15.31,15.29,15.29,690000.0
2013-07-15 09:55:00,15.29,15.32,15.29,15.31,502000.0,15.29,15.32,15.29,15.31,502000.0
2013-07-15 10:00:00,15.31,15.34,15.3,15.34,488000.0,15.31,15.34,15.3,15.34,488000.0
2013-07-15 10:05:00,15.34,15.36,15.31,15.32,998000.0,15.34,15.36,15.31,15.32,998000.0
2013-07-15 10:10:00,15.32,15.33,15.28,15.29,1134000.0,15.32,15.33,15.28,15.29,1134000.0
2013-07-15 10:15:00,15.28,15.29,15.26,15.27,678000.0,15.28,15.29,15.26,15.27,678000.0
2013-07-15 10:20:00,15.27,15.27,15.24,15.25,1490000.0,15.27,15.27,15.24,15.25,1490000.0
2013-07-15 10:25:00,15.25,15.3,15.25,15.29,1168000.0,15.25,15.3,15.25,15.29,1168000.0
2013-07-15 10:30:00,15.29,15.29,15.26,15.27,510000.0,15.29,15.29,15.26,15.27,510000.0
2013-07-15 10:35:00,15.27,15.28,15.26,15.27,292000.0,15.27,15.28,15.26,15.27,292000.0
2013-07-15 10:40:00,15.26,15.27,15.24,15.25,602000.0,15.26,15.27,15.24,15.25,602000.0
2013-07-15 10:45:00,15.25,15.26,15.23,15.24,462000.0,15.25,15.26,15.23,15.24,462000.0
2013-07-15 10:50:00,15.24,15.26,15.24,15.26,976000.0,15.24,15.26,15.24,15.26,976000.0
2013-07-15 10:55:00,15.25,15.27,15.25,15.26,192000.0,15.25,15.27,15.25,15.26,192000.0
2013-07-15 11:00:00,15.26,15.28,15.26,15.26,312000.0,15.26,15.28,15.26,15.26,312000.0
2013-07-15 11:05:00,15.26,15.27,15.24,15.25,556000.0,15.26,15.27,15.24,15.25,556000.0
2013-07-15 11:10:00,15.25,15.26,15.24,15.25,120000.0,15.25,15.26,15.24,15.25,120000.0
2013-07-15 11:15:00,15.26,15.27,15.25,15.26,198000.0,15.26,15.27,15.25,15.26,198000.0
2013-07-15 11:20:00,15.27,15.28,15.25,15.28,328000.0,15.27,15.28,15.25,15.28,328000.0
2013-07-15 11:25:00,15.27,15.28,15.27,15.27,158000.0,15.27,15.28,15.27,15.27,158000.0
2013-07-15 11:30:00,15.27,15.29,15.26,15.29,214000.0,15.27,15.29,15.26,15.29,214000.0
2013-07-15 11:35:00,15.28,15.3,15.26,15.26,394000.0,15.28,15.3,15.26,15.26,394000.0
2013-07-15 11:40:00,15.27,15.27,15.26,15.26,254000.0,15.27,15.27,15.26,15.26,254000.0
2013-07-15 11:45:00,15.26,15.26,15.26,15.26,186000.0,15.26,15.26,15.26,15.26,186000.0
2013-07-15 11:50:00,15.26,15.26,15.25,15.25,198000.0,15.26,15.26,15.25,15.25,198000.0
2013-07-15 11:55:00,15.25,15.27,15.24,15.26,248000.0,15.25,15.27,15.24,15.26,248000.0
2013-07-15 12:00:00,15.27,15.27,15.26,15.26,196000.0,15.27,15.27,15.26,15.26,196000.0
2013-07-15 12:05:00,15.26,15.27,15.25,15.25,298000.0,15.26,15.27,15.25,15.25,298000.0
2013-07-15 12:10:00,15.25,15.25,15.24,15.24,376000.0,15.25,15.25,15.24,15.24,376000.0
2013-07-15 12:15:00,15.24,15.24,15.22,15.22,794000.0,15.24,15.24,15.22,15.22,794000.0
2013-07-15 12:20:00,15.22,15.23,15.22,15.23,214000.0,15.22,15.23,15.22,15.23,214000.0
2013-07-15 12:25:00,15.23,15.24,15.22,15.22,574000.0,15.23,15.24,15.22,15.22,574000.0
2013-07-15 12:30:00,15.23,15.24,15.23,15.23,182000.0,15.23,15.24,15.23,15.23,182000.0
2013-07-15 12:35:00,15.24,15.24,15.23,15.24,268000.0,15.24,15.24,15.23,15.24,268000.0
2013-07-15 12:40:00,15.24,15.26,15.24,15.25,360000.0,15.24,15.26,15.24,15.25,360000.0
2013-07-15 12:45:00,15.25,15.26,15.25,15.26,144000.0,15.25,15.26,15.25,15.26,144000.0
2013-07-15 12:50:00,15.26,15.27,15.26,15.26,260000.0,15.26,15.27,15.26,15.26,260000.0
2013-07-15 12:55:00,15.26,15.27,15.26,15.26,190000.0,15.26,15.27,15.26,15.26,190000.0
2013-07-15 13:00:00,15.26,15.27,15.26,15.27,272000.0,15.26,15.27,15.26,15.27,272000.0
2013-07-15 13:05:00,15.27,15.27,15.25,15.26,318000.0,15.27,15.27,15.25,15.26,318000.0
2013-07-15 13:10:00,15.26,15.27,15.26,15.26,148000.0,15.26,15.27,15.26,15.26,148000.0
2013-07-15 13:15:00,15.27,15.29,15.26,15.28,346000.0,15.27,15.29,15.26,15.28,346000.0
2013-07-15 13:20:00,15.28,15.28,15.27,15.28,134000.0,15.28,15.28,15.27,15.28,134000.0
2013-07-15 13:25:00,15.28,15.29,15.27,15.28,246000.0,15.28,15.29,15.27,15.28,246000.0
2013-07-15 13:30:00,15.28,15.28,15.27,15.28,188000.0,15.28,15.28,15.27,15.28,188000.0
2013-07-15 13:35:00,15.28,15.28,15.27,15.27,444000.0,15.28,15.28,15.27,15.27,444000.0
2013-07-15 13:40:00,15.28,15.28,15.27,15.28,174000.0,15.28,15.28,15.27,15.28,174000.0
2013-07-15 13:45:00,15.27,15.28,15.27,15.28,262000.0,15.27,15.28,15.27,15.28,262000.0
2013-07-15 13:50:00,15.28,15.28,15.26,15.26,462000.0,15.28,15.28,15.26,15.26,462000.0
2013-07-15 13:55:00,15.26,15.27,15.26,15.26,264000.0,15.26,15.27,15.26,15.26,264000.0
2013-07-15 14:00:00,15.26,15.27,15.26,15.26,192000.0,15.26,15.27,15.26,15.26,192000.0
2013-07-15 14:05:00,15.26,15.27,15.25,15.26,286000.0,15.26,15.27,15.25,15.26,286000.0
2013-07-15 14:10:00,15.26,15.28,15.26,15.27,294000.0,15.26,15.28,15.26,15.27,294000.0
2013-07-15 14:15:00,15.27,15.32,15.27,15.32,768000.0,15.27,15.32,15.27,15.32,768000.0
2013-07-15 14:20:00,15.32,15.32,15.29,15.29,240000.0,15.32,15.32,15.29,15.29,240000.0
2013-07-15 14:25:00,15.3,15.32,15.3,15.3,286000.0,15.3,15.32,15.3,15.3,286000.0
2013-07-15 14:30:00,15.31,15.32,15.3,15.31,512000.0,15.31,15.32,15.3,15.31,512000.0
2013-07-15 14:35:00,15.31,15.31,15.3,15.31,266000.0,15.31,15.31,15.3,15.31,266000.0
2013-07-15 14:40:00,15.31,15.32,15.31,15.32,282000.0,15.31,15.32,15.31,15.32,282000.0
2013-07-15 14:45:00,15.32,15.33,15.31,15.32,468000.0,15.32,15.33,15.31,15.32,468000.0
2013-07-15 14:50:00,15.32,15.33,15.31,15.31,384000.0,15.32,15.33,15.31,15.31,384000.0
2013-07-15 14:55:00,15.32,15.32,15.31,15.31,436000.0,15.32,15.32,15.31,15.31,436000.0
2013-07-15 15:00:00,15.31,15.33,15.31,15.33,390000.0,15.31,15.33,15.31,15.33,390000.0
2013-07-15 15:05:00,15.33,15.34,15.32,15.33,318000.0,15.33,15.34,15.32,15.33,318000.0
2013-07-15 15:10:00,15.33,15.33,15.31,15.32,998000.0,15.33,15.33,15.31,15.32,998000.0
2013-07-15 15:15:00,15.32,15.32,15.32,15.32,340000.0,15.32,15.32,15.32,15.32,340000.0
2013-07-15 15:20:00,15.32,15.33,15.32,15.33,320000.0,15.32,15.33,15.32,15.33,320000.0
2013-07-15 15:25:00,15.33,15.33,15.32,15.32,396000.0,15.33,15.33,15.32,15.32,396000.0
2013-07-15 15:30:00,15.32,15.33,15.32,15.33,340000.0,15.32,15.33,15.32,15.33,340000.0
2013-07-15 15:35:00,15.33,15.33,15.33,15.33,468000.0,15.33,15.33,15.33,15.33,468000.0
2013-07-15 15:40:00,15.33,15.33,15.32,15.33,452000.0,15.33,15.33,15.32,15.33,452000.0
2013-07-15 15:45:00,15.33,15.33,15.33,15.33,604000.0,15.33,15.33,15.33,15.33,604000.0
2013-07-15 15:50:00,15.32,15.33,15.32,15.33,662000.0,15.32,15.33,15.32,15.33,662000.0
2013-07-15 15:55:00,15.33,15.33,15.32,15.33,1582000.0,15.33,15.33,15.32,15.33,1582000.0
2013-07-16 09:30:00,15.37,15.37,15.31,15.35,1864000.0,15.37,15.37,15.31,15.35,1864000.0
2013-07-16 09:35:00,15.35,15.44,15.35,15.42,4138000.0,15.35,15.44,15.35,15.42,4138000.0
2013-07-16 09:40:00,15.41,15.47,15.39,15.41,1964000.0,15.41,15.47,15.39,15.41,1964000.0
2013-07-16 09:45:00,15.4,15.41,15.33,15.37,3214000.0,15.4,15.41,15.33,15.37,3214000.0
2013-07-16 09:50:00,15.37,15.38,15.35,15.35,688000.0,15.37,15.38,15.35,15.35,688000.0
2013-07-16 09:55:00,15.35,15.37,15.33,15.37,556000.0,15.35,15.37,15.33,15.37,556000.0
2013-07-16 10:00:00,15.36,15.42,15.34,15.4,932000.0,15.36,15.42,15.34,15.4,932000.0
2013-07-16 10:05:00,15.39,15.4,15.35,15.36,872000.0,15.39,15.4,15.35,15.36,872000.0
2013-07-16 10:10:00,15.36,15.39,15.35,15.38,588000.0,15.36,15.39,15.35,15.38,588000.0
2013-07-16 10:15:00,15.38,15.39,15.37,15.37,914000.0,15.38,15.39,15.37,15.37,914000.0
2013-07-16 10:20:00,15.37,15.38,15.36,15.37,584000.0,15.37,15.38,15.36,15.37,584000.0
2013-07-16 10:25:00,15.37,15.38,15.37,15.38,246000.0,15.37,15.38,15.37,15.38,246000.0
2013-07-16 10:30:00,15.37,15.4,15.37,15.38,322000.0,15.37,15.4,15.37,15.38,322000.0
2013-07-16 10:35:00,15.38,15.39,15.38,15.38,254000.0,15.38,15.39,15.38,15.38,254000.0
2013-07-16 10:40:00,15.39,15.43,15.39,15.41,616000.0,15.39,15.43,15.39,15.41,616000.0
2013-07-16 10:45:00,15.41,15.43,15.41,15.42,502000.0,15.41,15.43,15.41,15.42,502000.0
2013-07-16 10:50:00,15.42,15.43,15.39,15.39,432000.0,15.42,15.43,15.39,15.39,432000.0
2013-07-16 10:55:00,15.39,15.4,15.39,15.39,342000.0,15.39,15.4,15.39,15.39,342000.0
2013-07-16 11:00:00,15.39,15.4,15.36,15.36,702000.0,15.39,15.4,15.36,15.36,702000.0
2013-07-16 11:05:00,15.37,15.38,15.36,15.37,876000.0,15.37,15.38,15.36,15.37,876000.0
2013-07-16 11:10:00,15.37,15.38,15.36,15.38,866000.0,15.37,15.38,15.36,15.38,866000.0
2013-07-16 11:15:00,15.38,15.4,15.37,15.4,502000.0,15.38,15.4,15.37,15.4,502000.0
2013-07-16 11:20:00,15.39,15.41,15.38,15.38,924000.0,15.39,15.41,15.38,15.38,924000.0
2013-07-16 11:25:00,15.38,15.39,15.38,15.38,498000.0,15.38,15.39,15.38,15.38,498000.0
2013-07-16 11:30:00,15.38,15.38,15.36,15.36,476000.0,15.38,15.38,15.36,15.36,476000.0
2013-07-16 11:35:00,15.36,15.38,15.36,15.38,480000.0,15.36,15.38,15.36,15.38,480000.0
2013-07-16 11:40:00,15.38,15.38,15.34,15.34,728000.0,15.38,15.38,15.34,15.34,728000.0
2013-07-16 11:45:00,15.34,15.34,15.32,15.32,1006000.0,15.34,15.34,15.32,15.32,1006000.0
2013-07-16 11:50:00,15.33,15.34,15.32,15.34,382000.0,15.33,15.34,15.32,15.34,382000.0
2013-07-16 11:55:00,15.34,15.34,15.33,15.33,384000.0,15.34,15.34,15.33,15.33,384000.0
2013-07-16 12:00:00,15.33,15.34,15.31,15.34,442000.0,15.33,15.34,15.31,15.34,442000.0
2013-07-16 12:05:00,15.34,15.34,15.33,15.33,266000.0,15.34,15.34,15.33,15.33,266000.0
2013-07-16 12:10:00,15.33,15.34,15.33,15.34,158000.0,15.33,15.34,15.33,15.34,158000.0
2013-07-16 12:15:00,15.34,15.34,15.33,15.34,972000.0,15.34,15.34,15.33,15.34,972000.0
2013-07-16 12:20:00,15.34,15.34,15.33,15.33,214000.0,15.34,15.34,15.33,15.33,214000.0
2013-07-16 12:25:00,15.33,15.34,15.31,15.34,336000.0,15.33,15.34,15.31,15.34,336000.0
2013-07-16 12:30:00,15.33,15.34,15.33,15.33,160000.0,15.33,15.34,15.33,15.33,160000.0
2013-07-16 12:35:00,15.32,15.32,15.32,15.32,206000.0,15.32,15.32,15.32,15.32,206000.0
2013-07-16 12:40:00,15.32,15.32,15.3,15.31,518000.0,15.32,15.32,15.3,15.31,518000.0
2013-07-16 12:45:00,15.31,15.31,15.3,15.31,326000.0,15.31,15.31,15.3,15.31,326000.0
2013-07-16 12:50:00,15.31,15.32,15.3,15.3,242000.0,15.31,15.32,15.3,15.3,242000.0
2013-07-16 12:55:00,15.3,15.32,15.3,15.31,468000.0,15.3,15.32,15.3,15.31,468000.0
2013-07-16 13:00:00,15.31,15.32,15.3,15.31,356000.0,15.31,15.32,15.3,15.31,356000.0
2013-07-16 13:05:00,15.31,15.31,15.28,15.29,706000.0,15.31,15.31,15.28,15.29,706000.0
2013-07-16 13:10:00,15.3,15.3,15.28,15.28,390000.0,15.3,15.3,15.28,15.28,390000.0
2013-07-16 13:15:00,15.29,15.3,15.28,15.3,494000.0,15.29,15.3,15.28,15.3,494000.0
2013-07-16 13:20:00,15.3,15.3,15.29,15.29,190000.0,15.3,15.3,15.29,15.29,190000.0
2013-07-16 13:25:00,15.29,15.3,15.28,15.28,254000.0,15.29,15.3,15.28,15.28,254000.0
2013-07-16 13:30:00,15.28,15.34,15.28,15.34,1636000.0,15.28,15.34,15.28,15.34,1636000.0
2013-07-16 13:35:00,15.34,15.35,15.33,15.35,502000.0,15.34,15.35,15.33,15.35,502000.0
2013-07-16 13:40:00,15.35,15.38,15.34,15.34,440000.0,15.35,15.38,15.34,15.34,440000.0
2013-07-16 13:45:00,15.34,15.36,15.34,15.35,128000.0,15.34,15.36,15.34,15.35,128000.0
2013-07-16 13:50:00,15.35,15.35,15.34,15.34,224000.0,15.35,15.35,15.34,15.34,224000.0
2013-07-16 13:55:00,15.34,15.35,15.34,15.34,158000.0,15.34,15.35,15.34,15.34,158000.0
2013-07-16 14:00:00,15.34,15.35,15.34,15.35,652000.0,15.34,15.35,15.34,15.35,652000.0
2013-07-16 14:05:00,15.35,15.38,15.35,15.37,1108000.0,15.35,15.38,15.35,15.37,1108000.0
2013-07-16 14:10:00,15.37,15.38,15.36,15.38,488000.0,15.37,15.38,15.36,15.38,488000.0
2013-07-16 14:15:00,15.38,15.39,15.37,15.37,170000.0,15.38,15.39,15.37,15.37,170000.0
2013-07-16 14:20:00,15.37,15.37,15.34,15.35,378000.0,15.37,15.37,15.34,15.35,378000.0
2013-07-16 14:25:00,15.35,15.36,15.35,15.35,154000.0,15.35,15.36,15.35,15.35,154000.0
2013-07-16 14:30:00,15.35,15.37,15.34,15.35,248000.0,15.35,15.37,15.34,15.35,248000.0
2013-07-16 14:35:00,15.35,15.35,15.33,15.34,282000.0,15.35,15.35,15.33,15.34,282000.0
2013-07-16 14:40:00,15.35,15.35,15.34,15.34,108000.0,15.35,15.35,15.34,15.34,108000.0
2013-07-16 14:45:00,15.35,15.35,15.34,15.34,802000.0,15.35,15.35,15.34,15.34,802000.0
2013-07-16 14:50:00,15.34,15.35,15.33,15.34,1014000.0,15.34,15.35,15.33,15.34,1014000.0
2013-07-16 14:55:00,15.34,15.34,15.33,15.33,464000.0,15.34,15.34,15.33,15.33,464000.0
2013-07-16 15:00:00,15.33,15.35,15.33,15.35,706000.0,15.33,15.35,15.33,15.35,706000.0
2013-07-16 15:05:00,15.34,15.35,15.34,15.34,214000.0,15.34,15.35,15.34,15.34,214000.0
2013-07-16 15:10:00,15.33,15.34,15.32,15.33,448000.0,15.33,15.34,15.32,15.33,448000.0
2013-07-16 15:15:00,15.33,15.33,15.31,15.32,374000.0,15.33,15.33,15.31,15.32,374000.0
2013-07-16 15:20:00,15.33,15.35,15.31,15.35,394000.0,15.33,15.35,15.31,15.35,394000.0
2013-07-16 15:25:00,15.35,15.36,15.35,15.36,224000.0,15.35,15.36,15.35,15.36,224000.0
2013-07-16 15:30:00,15.36,15.37,15.36,15.36,484000.0,15.36,15.37,15.36,15.36,484000.0
2013-07-16 15:35:00,15.36,15.37,15.35,15.36,274000.0,15.36,15.37,15.35,15.36,274000.0
2013-07-16 15:40:00,15.36,15.36,15.34,15.35,380000.0,15.36,15.36,15.34,15.35,380000.0
2013-07-16 15:45:00,15.35,15.36,15.35,15.35,472000.0,15.35,15.36,15.35,15.35,472000.0
2013-07-16 15:50:00,15.35,15.36,15.33,15.35,814000.0,15.35,15.36,15.33,15.35,814000.0
2013-07-16 15:55:00,15.35,15.36,15.33,15.34,1586000.0,15.35,15.36,15.33,15.34,1586000.0
2013-07-17 09:30:00,15.35,15.38,15.3,15.36,1300000.0,15.35,15.38,15.3,15.36,1300000.0
2013-07-17 09:35:00,15.37,15.44,15.34,15.42,1956000.0,15.37,15.44,15.34,15.42,1956000.0
2013-07-17 09:40:00,15.42,15.42,15.4,15.42,1122000.0,15.42,15.42,15.4,15.42,1122000.0
2013-07-17 09:45:00,15.42,15.42,15.37,15.38,708000.0,15.42,15.42,15.37,15.38,708000.0
2013-07-17 09:50:00,15.38,15.39,15.34,15.37,2174000.0,15.38,15.39,15.34,15.37,2174000.0
2013-07-17 09:55:00,15.37,15.44,15.37,15.44,888000.0,15.37,15.44,15.37,15.44,888000.0
2013-07-17 10:00:00,15.42,15.42,15.38,15.39,456000.0,15.42,15.42,15.38,15.39,456000.0
2013-07-17 10:05:00,15.4,15.41,15.37,15.37,1112000.0,15.4,15.41,15.37,15.37,1112000.0
2013-07-17 10:10:00,15.37,15.37,15.35,15.35,946000.0,15.37,15.37,15.35,15.35,946000.0
2013-07-17 10:15:00,15.35,15.35,15.33,15.33,816000.0,15.35,15.35,15.33,15.33,816000.0
2013-07-17 10:20:00,15.34,15.34,15.29,15.29,1330000.0,15.34,15.34,15.29,15.29,1330000.0
2013-07-17 10:25:00,15.29,15.34,15.29,15.33,1324000.0,15.29,15.34,15.29,15.33,1324000.0
2013-07-17 10:30:00,15.34,15.34,15.29,15.33,540000.0,15.34,15.34,15.29,15.33,540000.0
2013-07-17 10:35:00,15.32,15.33,15.31,15.32,744000.0,15.32,15.33,15.31,15.32,744000.0
2013-07-17 10:40:00,15.32,15.33,15.3,15.32,322000.0,15.32,15.33,15.3,15.32,322000.0
2013-07-17 10:45:00,15.31,15.33,15.29,15.33,448000.0,15.31,15.33,15.29,15.33,448000.0
2013-07-17 10:50:00,15.33,15.33,15.31,15.32,286000.0,15.33,15.33,15.31,15.32,286000.0
2013-07-17 10:55:00,15.32,15.33,15.31,15.33,704000.0,15.32,15.33,15.31,15.33,704000.0
2013-07-17 11:00:00,15.33,15.33,15.32,15.33,504000.0,15.33,15.33,15.32,15.33,504000.0
2013-07-17 11:05:00,15.33,15.34,15.32,15.33,406000.0,15.33,15.34,15.32,15.33,406000.0
2013-07-17 11:10:00,15.33,15.33,15.32,15.32,70000.0,15.33,15.33,15.32,15.32,70000.0
2013-07-17 11:15:00,15.33,15.34,15.33,15.33,234000.0,15.33,15.34,15.33,15.33,234000.0
2013-07-17 11:20:00,15.33,15.33,15.31,15.32,100000.0,15.33,15.33,15.31,15.32,100000.0
2013-07-17 11:25:00,15.31,15.32,15.3,15.31,368000.0,15.31,15.32,15.3,15.31,368000.0
2013-07-17 11:30:00,15.3,15.31,15.29,15.31,520000.0,15.3,15.31,15.29,15.31,520000.0
2013-07-17 11:35:00,15.3,15.31,15.28,15.3,446000.0,15.3,15.31,15.28,15.3,446000.0
2013-07-17 11:40:00,15.3,15.33,15.3,15.33,396000.0,15.3,15.33,15.3,15.33,396000.0
2013-07-17 11:45:00,15.32,15.35,15.32,15.34,362000.0,15.32,15.35,15.32,15.34,362000.0
2013-07-17 11:50:00,15.35,15.35,15.32,15.33,262000.0,15.35,15.35,15.32,15.33,262000.0
2013-07-17 11:55:00,15.34,15.34,15.32,15.33,622000.0,15.34,15.34,15.32,15.33,622000.0
2013-07-17 12:00:00,15.33,15.34,15.33,15.34,360000.0,15.33,15.34,15.33,15.34,360000.0
2013-07-17 12:05:00,15.34,15.34,15.32,15.33,272000.0,15.34,15.34,15.32,15.33,272000.0
2013-07-17 12:10:00,15.32,15.37,15.32,15.36,392000.0,15.32,15.37,15.32,15.36,392000.0
2013-07-17 12:15:00,15.36,15.37,15.36,15.37,292000.0,15.36,15.37,15.36,15.37,292000.0
2013-07-17 12:20:00,15.37,15.37,15.36,15.36,346000.0,15.37,15.37,15.36,15.36,346000.0
2013-07-17 12:25:00,15.36,15.37,15.36,15.36,258000.0,15.36,15.37,15.36,15.36,258000.0
2013-07-17 12:30:00,15.36,15.37,15.36,15.37,460000.0,15.36,15.37,15.36,15.37,460000.0
2013-07-17 12:35:00,15.37,15.37,15.36,15.36,392000.0,15.37,15.37,15.36,15.36,392000.0
2013-07-17 12:40:00,15.37,15.37,15.36,15.36,330000.0,15.37,15.37,15.36,15.36,330000.0
2013-07-17 12:45:00,15.36,15.37,15.35,15.36,82000.0,15.36,15.37,15.35,15.36,82000.0
2013-07-17 12:50:00,15.36,15.37,15.36,15.37,220000.0,15.36,15.37,15.36,15.37,220000.0
2013-07-17 12:55:00,15.37,15.37,15.35,15.36,262000.0,15.37,15.37,15.35,15.36,262000.0
2013-07-17 13:00:00,15.36,15.36,15.35,15.35,110000.0,15.36,15.36,15.35,15.35,110000.0
2013-07-17 13:05:00,15.36,15.36,15.35,15.36,372000.0,15.36,15.36,15.35,15.36,372000.0
2013-07-17 13:10:00,15.36,15.36,15.36,15.36,34000.0,15.36,15.36,15.36,15.36,34000.0
2013-07-17 13:15:00,15.36,15.37,15.35,15.37,84000.0,15.36,15.37,15.35,15.37,84000.0
2013-07-17 13:20:00,15.37,15.38,15.35,15.36,242000.0,15.37,15.38,15.35,15.36,242000.0
2013-07-17 13:25:00,15.36,15.36,15.35,15.36,222000.0,15.36,15.36,15.35,15.36,222000.0
2013-07-17 13:30:00,15.36,15.37,15.35,15.36,124000.0,15.36,15.37,15.35,15.36,124000.0
2013-07-17 13:35:00,15.36,15.37,15.35,15.36,316000.0,15.36,15.37,15.35,15.36,316000.0
2013-07-17 13:40:00,15.36,15.37,15.36,15.37,80000.0,15.36,15.37,15.36,15.37,80000.0
2013-07-17 13:45:00,15.37,15.38,15.37,15.37,112000.0,15.37,15.38,15.37,15.37,112000.0
2013-07-17 13:50:00,15.37,15.38,15.37,15.38,98000.0,15.37,15.38,15.37,15.38,98000.0
2013-07-17 13:55:00,15.37,15.37,15.36,15.37,82000.0,15.37,15.37,15.36,15.37,82000.0
2013-07-17 14:00:00,15.37,15.38,15.37,15.37,194000.0,15.37,15.38,15.37,15.37,194000.0
2013-07-17 14:05:00,15.37,15.37,15.37,15.37,290000.0,15.37,15.37,15.37,15.37,290000.0
2013-07-17 14:10:00,15.37,15.37,15.37,15.37,94000.0,15.37,15.37,15.37,15.37,94000.0
2013-07-17 14:15:00,15.37,15.38,15.36,15.37,138000.0,15.37,15.38,15.36,15.37,138000.0
2013-07-17 14:20:00,15.37,15.39,15.37,15.37,396000.0,15.37,15.39,15.37,15.37,396000.0
2013-07-17 14:25:00,15.38,15.38,15.36,15.36,228000.0,15.38,15.38,15.36,15.36,228000.0
2013-07-17 14:30:00,15.37,15.37,15.35,15.36,168000.0,15.37,15.37,15.35,15.36,168000.0
2013-07-17 14:35:00,15.36,15.36,15.36,15.36,146000.0,15.36,15.36,15.36,15.36,146000.0
2013-07-17 14:40:00,15.36,15.36,15.35,15.35,154000.0,15.36,15.36,15.35,15.35,154000.0
2013-07-17 14:45:00,15.35,15.36,15.34,15.35,398000.0,15.35,15.36,15.34,15.35,398000.0
2013-07-17 14:50:00,15.36,15.37,15.35,15.37,242000.0,15.36,15.37,15.35,15.37,242000.0
2013-07-17 14:55:00,15.37,15.37,15.35,15.37,222000.0,15.37,15.37,15.35,15.37,222000.0
2013-07-17 15:00:00,15.37,15.38,15.36,15.38,236000.0,15.37,15.38,15.36,15.38,236000.0
2013-07-17 15:05:00,15.37,15.38,15.37,15.37,182000.0,15.37,15.38,15.37,15.37,182000.0
2013-07-17 15:10:00,15.38,15.38,15.37,15.38,104000.0,15.38,15.38,15.37,15.38,104000.0
2013-07-17 15:15:00,15.37,15.39,15.36,15.39,336000.0,15.37,15.39,15.36,15.39,336000.0
2013-07-17 15:20:00,15.39,15.4,15.38,15.4,442000.0,15.39,15.4,15.38,15.4,442000.0
2013-07-17 15:25:00,15.4,15.41,15.39,15.4,406000.0,15.4,15.41,15.39,15.4,406000.0
2013-07-17 15:30:00,15.41,15.42,15.39,15.39,668000.0,15.41,15.42,15.39,15.39,668000.0
2013-07-17 15:35:00,15.39,15.4,15.39,15.4,406000.0,15.39,15.4,15.39,15.4,406000.0
2013-07-17 15:40:00,15.4,15.41,15.4,15.4,840000.0,15.4,15.41,15.4,15.4,840000.0
2013-07-17 15:45:00,15.4,15.41,15.4,15.41,974000.0,15.4,15.41,15.4,15.41,974000.0
2013-07-17 15:50:00,15.41,15.42,15.41,15.42,880000.0,15.41,15.42,15.41,15.42,880000.0
2013-07-17 15:55:00,15.42,15.44,15.41,15.43,1770000.0,15.42,15.44,15.41,15.43,1770000.0
2013-07-18 09:30:00,15.31,15.32,15.12,15.15,5992000.0,15.31,15.32,15.12,15.15,5992000.0
2013-07-18 09:35:00,15.15,15.19,15.14,15.19,4150000.0,15.15,15.19,15.14,15.19,4150000.0
2013-07-18 09:40:00,15.19,15.22,15.18,15.2,980000.0,15.19,15.22,15.18,15.2,980000.0
2013-07-18 09:45:00,15.2,15.21,15.19,15.2,1074000.0,15.2,15.21,15.19,15.2,1074000.0
2013-07-18 09:50:00,15.2,15.21,15.13,15.13,1788000.0,15.2,15.21,15.13,15.13,1788000.0
2013-07-18 09:55:00,15.13,15.14,15.11,15.13,2564000.0,15.13,15.14,15.11,15.13,2564000.0
2013-07-18 10:00:00,15.13,15.14,15.09,15.1,2258000.0,15.13,15.14,15.09,15.1,2258000.0
2013-07-18 10:05:00,15.11,15.16,15.1,15.14,1440000.0,15.11,15.16,15.1,15.14,1440000.0
2013-07-18 10:10:00,15.15,15.2,15.14,15.2,3076000.0,15.15,15.2,15.14,15.2,3076000.0
2013-07-18 10:15:00,15.2,15.24,15.2,15.22,1310000.0,15.2,15.24,15.2,15.22,1310000.0
2013-07-18 10:20:00,15.22,15.24,15.2,15.21,1094000.0,15.22,15.24,15.2,15.21,1094000.0
2013-07-18 10:25:00,15.2,15.22,15.19,15.2,728000.0,15.2,15.22,15.19,15.2,728000.0
2013-07-18 10:30:00,15.2,15.21,15.19,15.2,740000.0,15.2,15.21,15.19,15.2,740000.0
2013-07-18 10:35:00,15.2,15.21,15.19,15.2,496000.0,15.2,15.21,15.19,15.2,496000.0
2013-07-18 10:40:00,15.2,15.22,15.2,15.21,626000.0,15.2,15.22,15.2,15.21,626000.0
2013-07-18 10:45:00,15.22,15.25,15.21,15.24,856000.0,15.22,15.25,15.21,15.24,856000.0
2013-07-18 10:50:00,15.24,15.29,15.24,15.26,752000.0,15.24,15.29,15.24,15.26,752000.0
2013-07-18 10:55:00,15.26,15.27,15.26,15.26,452000.0,15.26,15.27,15.26,15.26,452000.0
2013-07-18 11:00:00,15.26,15.29,15.26,15.26,628000.0,15.26,15.29,15.26,15.26,628000.0
2013-07-18 11:05:00,15.26,15.27,15.26,15.27,274000.0,15.26,15.27,15.26,15.27,274000.0
2013-07-18 11:10:00,15.27,15.27,15.25,15.26,800000.0,15.27,15.27,15.25,15.26,800000.0
2013-07-18 11:15:00,15.26,15.28,15.25,15.26,308000.0,15.26,15.28,15.25,15.26,308000.0
2013-07-18 11:20:00,15.25,15.26,15.25,15.25,500000.0,15.25,15.26,15.25,15.25,500000.0
2013-07-18 11:25:00,15.25,15.27,15.25,15.26,530000.0,15.25,15.27,15.25,15.26,530000.0
2013-07-18 11:30:00,15.26,15.26,15.25,15.25,982000.0,15.26,15.26,15.25,15.25,982000.0
2013-07-18 11:35:00,15.25,15.26,15.23,15.23,568000.0,15.25,15.26,15.23,15.23,568000.0
2013-07-18 11:40:00,15.23,15.23,15.22,15.22,330000.0,15.23,15.23,15.22,15.22,330000.0
2013-07-18 11:45:00,15.22,15.22,15.21,15.22,516000.0,15.22,15.22,15.21,15.22,516000.0
2013-07-18 11:50:00,15.22,15.23,15.22,15.22,164000.0,15.22,15.23,15.22,15.22,164000.0
2013-07-18 11:55:00,15.22,15.22,15.21,15.22,188000.0,15.22,15.22,15.21,15.22,188000.0
2013-07-18 12:00:00,15.22,15.22,15.21,15.21,304000.0,15.22,15.22,15.21,15.21,304000.0
2013-07-18 12:05:00,15.21,15.24,15.21,15.24,406000.0,15.21,15.24,15.21,15.24,406000.0
2013-07-18 12:10:00,15.24,15.26,15.24,15.24,720000.0,15.24,15.26,15.24,15.24,720000.0
2013-07-18 12:15:00,15.24,15.24,15.22,15.22,366000.0,15.24,15.24,15.22,15.22,366000.0
2013-07-18 12:20:00,15.23,15.24,15.23,15.23,328000.0,15.23,15.24,15.23,15.23,328000.0
2013-07-18 12:25:00,15.24,15.24,15.2,15.2,274000.0,15.24,15.24,15.2,15.2,274000.0
2013-07-18 12:30:00,15.2,15.22,15.2,15.2,224000.0,15.2,15.22,15.2,15.2,224000.0
2013-07-18 12:35:00,15.21,15.21,15.19,15.19,530000.0,15.21,15.21,15.19,15.19,530000.0
2013-07-18 12:40:00,15.19,15.2,15.16,15.16,456000.0,15.19,15.2,15.16,15.16,456000.0
2013-07-18 12:45:00,15.17,15.17,15.15,15.17,560000.0,15.17,15.17,15.15,15.17,560000.0
2013-07-18 12:50:00,15.17,15.18,15.17,15.18,190000.0,15.17,15.18,15.17,15.18,190000.0
2013-07-18 12:55:00,15.18,15.18,15.17,15.18,208000.0,15.18,15.18,15.17,15.18,208000.0
2013-07-18 13:00:00,15.18,15.18,15.17,15.18,346000.0,15.18,15.18,15.17,15.18,346000.0
2013-07-18 13:05:00,15.18,15.19,15.17,15.18,138000.0,15.18,15.19,15.17,15.18,138000.0
2013-07-18 13:10:00,15.18,15.19,15.18,15.18,70000.0,15.18,15.19,15.18,15.18,70000.0
2013-07-18 13:15:00,15.18,15.19,15.16,15.17,344000.0,15.18,15.19,15.16,15.17,344000.0
2013-07-18 13:20:00,15.16,15.18,15.16,15.18,90000.0,15.16,15.18,15.16,15.18,90000.0
2013-07-18 13:25:00,15.17,15.19,15.17,15.19,216000.0,15.17,15.19,15.17,15.19,216000.0
2013-07-18 13:30:00,15.19,15.21,15.19,15.21,292000.0,15.19,15.21,15.19,15.21,292000.0
2013-07-18 13:35:00,15.2,15.23,15.2,15.23,262000.0,15.2,15.23,15.2,15.23,262000.0
2013-07-18 13:40:00,15.23,15.23,15.21,15.23,344000.0,15.23,15.23,15.21,15.23,344000.0
2013-07-18 13:45:00,15.23,15.24,15.22,15.24,220000.0,15.23,15.24,15.22,15.24,220000.0
2013-07-18 13:50:00,15.24,15.24,15.22,15.23,348000.0,15.24,15.24,15.22,15.23,348000.0
2013-07-18 13:55:00,15.23,15.25,15.23,15.25,184000.0,15.23,15.25,15.23,15.25,184000.0
2013-07-18 14:00:00,15.25,15.26,15.24,15.25,222000.0,15.25,15.26,15.24,15.25,222000.0
2013-07-18 14:05:00,15.25,15.25,15.24,15.25,432000.0,15.25,15.25,15.24,15.25,432000.0
2013-07-18 14:10:00,15.25,15.26,15.24,15.26,570000.0,15.25,15.26,15.24,15.26,570000.0
2013-07-18 14:15:00,15.26,15.26,15.25,15.25,414000.0,15.26,15.26,15.25,15.25,414000.0
2013-07-18 14:20:00,15.25,15.25,15.24,15.25,652000.0,15.25,15.25,15.24,15.25,652000.0
2013-07-18 14:25:00,15.25,15.27,15.25,15.26,526000.0,15.25,15.27,15.25,15.26,526000.0
2013-07-18 14:30:00,15.26,15.28,15.26,15.27,496000.0,15.26,15.28,15.26,15.27,496000.0
2013-07-18 14:35:00,15.27,15.28,15.27,15.27,526000.0,15.27,15.28,15.27,15.27,526000.0
2013-07-18 14:40:00,15.27,15.27,15.26,15.26,816000.0,15.27,15.27,15.26,15.26,816000.0
2013-07-18 14:45:00,15.26,15.26,15.24,15.24,366000.0,15.26,15.26,15.24,15.24,366000.0
2013-07-18 14:50:00,15.24,15.24,15.21,15.21,394000.0,15.24,15.24,15.21,15.21,394000.0
2013-07-18 14:55:00,15.21,15.25,15.21,15.25,436000.0,15.21,15.25,15.21,15.25,436000.0
2013-07-18 15:00:00,15.25,15.25,15.23,15.24,278000.0,15.25,15.25,15.23,15.24,278000.0
2013-07-18 15:05:00,15.24,15.24,15.21,15.22,426000.0,15.24,15.24,15.21,15.22,426000.0
2013-07-18 15:10:00,15.22,15.22,15.2,15.2,378000.0,15.22,15.22,15.2,15.2,378000.0
2013-07-18 15:15:00,15.2,15.21,15.2,15.2,204000.0,15.2,15.21,15.2,15.2,204000.0
2013-07-18 15:20:00,15.21,15.22,15.2,15.22,342000.0,15.21,15.22,15.2,15.22,342000.0
2013-07-18 15:25:00,15.21,15.22,15.21,15.22,326000.0,15.21,15.22,15.21,15.22,326000.0
2013-07-18 15:30:00,15.21,15.22,15.2,15.21,312000.0,15.21,15.22,15.2,15.21,312000.0
2013-07-18 15:35:00,15.21,15.22,15.2,15.21,514000.0,15.21,15.22,15.2,15.21,514000.0
2013-07-18 15:40:00,15.21,15.21,15.2,15.2,442000.0,15.21,15.21,15.2,15.2,442000.0
2013-07-18 15:45:00,15.2,15.23,15.2,15.23,718000.0,15.2,15.23,15.2,15.23,718000.0
2013-07-18 15:50:00,15.23,15.23,15.21,15.21,1026000.0,15.23,15.23,15.21,15.21,1026000.0
2013-07-18 15:55:00,15.21,15.22,15.2,15.2,1674000.0,15.21,15.22,15.2,15.2,1674000.0
2013-07-19 09:30:00,15.22,15.22,15.1,15.2,11624000.0,15.22,15.22,15.1,15.2,11624000.0
2013-07-19 09:35:00,15.21,15.27,15.19,15.2,2278000.0,15.21,15.27,15.19,15.2,2278000.0
2013-07-19 09:40:00,15.2,15.25,15.18,15.24,2650000.0,15.2,15.25,15.18,15.24,2650000.0
2013-07-19 09:45:00,15.24,15.27,15.21,15.21,952000.0,15.24,15.27,15.21,15.21,952000.0
2013-07-19 09:50:00,15.22,15.23,15.2,15.21,762000.0,15.22,15.23,15.2,15.21,762000.0
2013-07-19 09:55:00,15.21,15.24,15.19,15.2,826000.0,15.21,15.24,15.19,15.2,826000.0
2013-07-19 10:00:00,15.21,15.23,15.18,15.23,1320000.0,15.21,15.23,15.18,15.23,1320000.0
2013-07-19 10:05:00,15.22,15.26,15.22,15.25,1250000.0,15.22,15.26,15.22,15.25,1250000.0
2013-07-19 10:10:00,15.25,15.26,15.24,15.25,804000.0,15.25,15.26,15.24,15.25,804000.0
2013-07-19 10:15:00,15.25,15.29,15.24,15.28,844000.0,15.25,15.29,15.24,15.28,844000.0
2013-07-19 10:20:00,15.28,15.29,15.25,15.28,1036000.0,15.28,15.29,15.25,15.28,1036000.0
2013-07-19 10:25:00,15.28,15.29,15.26,15.28,530000.0,15.28,15.29,15.26,15.28,530000.0
2013-07-19 10:30:00,15.28,15.28,15.26,15.27,588000.0,15.28,15.28,15.26,15.27,588000.0
2013-07-19 10:35:00,15.28,15.28,15.24,15.25,1176000.0,15.28,15.28,15.24,15.25,1176000.0
2013-07-19 10:40:00,15.25,15.28,15.24,15.27,1176000.0,15.25,15.28,15.24,15.27,1176000.0
2013-07-19 10:45:00,15.27,15.27,15.24,15.25,1208000.0,15.27,15.27,15.24,15.25,1208000.0
2013-07-19 10:50:00,15.25,15.25,15.23,15.24,1152000.0,15.25,15.25,15.23,15.24,1152000.0
2013-07-19 10:55:00,15.24,15.25,15.23,15.24,440000.0,15.24,15.25,15.23,15.24,440000.0
2013-07-19 11:00:00,15.24,15.25,15.23,15.23,1014000.0,15.24,15.25,15.23,15.23,1014000.0
2013-07-19 11:05:00,15.23,15.25,15.23,15.24,726000.0,15.23,15.25,15.23,15.24,726000.0
2013-07-19 11:10:00,15.24,15.25,15.23,15.25,824000.0,15.24,15.25,15.23,15.25,824000.0
2013-07-19 11:15:00,15.25,15.27,15.25,15.25,634000.0,15.25,15.27,15.25,15.25,634000.0
2013-07-19 11:20:00,15.25,15.25,15.23,15.25,358000.0,15.25,15.25,15.23,15.25,358000.0
2013-07-19 11:25:00,15.25,15.26,15.24,15.24,304000.0,15.25,15.26,15.24,15.24,304000.0
2013-07-19 11:30:00,15.25,15.25,15.22,15.22,480000.0,15.25,15.25,15.22,15.22,480000.0
2013-07-19 11:35:00,15.22,15.23,15.19,15.2,636000.0,15.22,15.23,15.19,15.2,636000.0
2013-07-19 11:40:00,15.2,15.2,15.18,15.2,658000.0,15.2,15.2,15.18,15.2,658000.0
2013-07-19 11:45:00,15.19,15.2,15.18,15.18,352000.0,15.19,15.2,15.18,15.18,352000.0
2013-07-19 11:50:00,15.18,15.2,15.18,15.19,216000.0,15.18,15.2,15.18,15.19,216000.0
2013-07-19 11:55:00,15.19,15.19,15.18,15.18,188000.0,15.19,15.19,15.18,15.18,188000.0
2013-07-19 12:00:00,15.19,15.21,15.18,15.2,380000.0,15.19,15.21,15.18,15.2,380000.0
2013-07-19 12:05:00,15.2,15.23,15.2,15.21,340000.0,15.2,15.23,15.2,15.21,340000.0
2013-07-19 12:10:00,15.21,15.21,15.19,15.19,274000.0,15.21,15.21,15.19,15.19,274000.0
2013-07-19 12:15:00,15.2,15.22,15.2,15.22,584000.0,15.2,15.22,15.2,15.22,584000.0
2013-07-19 12:20:00,15.22,15.23,15.21,15.22,436000.0,15.22,15.23,15.21,15.22,436000.0
2013-07-19 12:25:00,15.22,15.23,15.22,15.23,218000.0,15.22,15.23,15.22,15.23,218000.0
2013-07-19 12:30:00,15.23,15.23,15.22,15.22,112000.0,15.23,15.23,15.22,15.22,112000.0
2013-07-19 12:35:00,15.22,15.23,15.22,15.23,124000.0,15.22,15.23,15.22,15.23,124000.0
2013-07-19 12:40:00,15.23,15.23,15.21,15.22,342000.0,15.23,15.23,15.21,15.22,342000.0
2013-07-19 12:45:00,15.22,15.23,15.22,15.22,420000.0,15.22,15.23,15.22,15.22,420000.0
2013-07-19 12:50:00,15.22,15.22,15.21,15.21,248000.0,15.22,15.22,15.21,15.21,248000.0
2013-07-19 12:55:00,15.22,15.23,15.21,15.23,148000.0,15.22,15.23,15.21,15.23,148000.0
2013-07-19 13:00:00,15.23,15.24,15.22,15.24,126000.0,15.23,15.24,15.22,15.24,126000.0
2013-07-19 13:05:00,15.24,15.25,15.23,15.24,212000.0,15.24,15.25,15.23,15.24,212000.0
2013-07-19 13:10:00,15.24,15.24,15.23,15.24,232000.0,15.24,15.24,15.23,15.24,232000.0
2013-07-19 13:15:00,15.24,15.24,15.22,15.23,292000.0,15.24,15.24,15.22,15.23,292000.0
2013-07-19 13:20:00,15.23,15.24,15.23,15.23,112000.0,15.23,15.24,15.23,15.23,112000.0
2013-07-19 13:25:00,15.23,15.23,15.21,15.22,284000.0,15.23,15.23,15.21,15.22,284000.0
2013-07-19 13:30:00,15.22,15.23,15.22,15.23,284000.0,15.22,15.23,15.22,15.23,284000.0
2013-07-19 13:35:00,15.23,15.23,15.22,15.22,78000.0,15.23,15.23,15.22,15.22,78000.0
2013-07-19 13:40:00,15.22,15.22,15.21,15.21,182000.0,15.22,15.22,15.21,15.21,182000.0
2013-07-19 13:45:00,15.21,15.22,15.21,15.22,156000.0,15.21,15.22,15.21,15.22,156000.0
2013-07-19 13:50:00,15.22,15.23,15.22,15.22,238000.0,15.22,15.23,15.22,15.22,238000.0
2013-07-19 13:55:00,15.22,15.23,15.22,15.23,262000.0,15.22,15.23,15.22,15.23,262000.0
2013-07-19 14:00:00,15.23,15.23,15.22,15.23,202000.0,15.23,15.23,15.22,15.23,202000.0
2013-07-19 14:05:00,15.23,15.25,15.23,15.24,240000.0,15.23,15.25,15.23,15.24,240000.0
2013-07-19 14:10:00,15.24,15.26,15.24,15.25,280000.0,15.24,15.26,15.24,15.25,280000.0
2013-07-19 14:15:00,15.25,15.26,15.25,15.26,358000.0,15.25,15.26,15.25,15.26,358000.0
2013-07-19 14:20:00,15.26,15.26,15.25,15.26,246000.0,15.26,15.26,15.25,15.26,246000.0
2013-07-19 14:25:00,15.26,15.26,15.25,15.26,128000.0,15.26,15.26,15.25,15.26,128000.0
2013-07-19 14:30:00,15.26,15.26,15.24,15.25,224000.0,15.26,15.26,15.24,15.25,224000.0
2013-07-19 14:35:00,15.25,15.25,15.24,15.24,150000.0,15.25,15.25,15.24,15.24,150000.0
2013-07-19 14:40:00,15.24,15.25,15.24,15.24,316000.0,15.24,15.25,15.24,15.24,316000.0
2013-07-19 14:45:00,15.24,15.25,15.24,15.24,228000.0,15.24,15.25,15.24,15.24,228000.0
2013-07-19 14:50:00,15.24,15.25,15.24,15.25,242000.0,15.24,15.25,15.24,15.25,242000.0
2013-07-19 14:55:00,15.25,15.26,15.24,15.25,468000.0,15.25,15.26,15.24,15.25,468000.0
2013-07-19 15:00:00,15.25,15.25,15.23,15.23,482000.0,15.25,15.25,15.23,15.23,482000.0
2013-07-19 15:05:00,15.23,15.25,15.23,15.24,240000.0,15.23,15.25,15.23,15.24,240000.0
2013-07-19 15:10:00,15.23,15.25,15.23,15.25,338000.0,15.23,15.25,15.23,15.25,338000.0
2013-07-19 15:15:00,15.24,15.25,15.23,15.23,326000.0,15.24,15.25,15.23,15.23,326000.0
2013-07-19 15:20:00,15.24,15.25,15.23,15.24,850000.0,15.24,15.25,15.23,15.24,850000.0
2013-07-19 15:25:00,15.24,15.24,15.23,15.24,320000.0,15.24,15.24,15.23,15.24,320000.0
2013-07-19 15:30:00,15.24,15.24,15.23,15.23,484000.0,15.24,15.24,15.23,15.23,484000.0
2013-07-19 15:35:00,15.24,15.24,15.23,15.23,362000.0,15.24,15.24,15.23,15.23,362000.0
2013-07-19 15:40:00,15.24,15.26,15.24,15.26,542000.0,15.24,15.26,15.24,15.26,542000.0
2013-07-19 15:45:00,15.26,15.26,15.25,15.25,510000.0,15.26,15.26,15.25,15.25,510000.0
2013-07-19 15:50:00,15.25,15.27,15.25,15.26,1238000.0,15.25,15.27,15.25,15.26,1238000.0
2013-07-19 15:55:00,15.26,15.27,15.25,15.26,2448000.0,15.26,15.27,15.25,15.26,2448000.0
2013-07-22 09:30:00,15.46,15.46,15.28,15.29,5866000.0,15.46,15.46,15.28,15.29,5866000.0
2013-07-22 09:35:00,15.29,15.34,15.27,15.29,3000000.0,15.29,15.34,15.27,15.29,3000000.0
2013-07-22 09:40:00,15.29,15.31,15.28,15.3,822000.0,15.29,15.31,15.28,15.3,822000.0
2013-07-22 09:45:00,15.31,15.31,15.24,15.26,1342000.0,15.31,15.31,15.24,15.26,1342000.0
2013-07-22 09:50:00,15.25,15.26,15.21,15.22,1324000.0,15.25,15.26,15.21,15.22,1324000.0
2013-07-22 09:55:00,15.23,15.24,15.19,15.21,914000.0,15.23,15.24,15.19,15.21,914000.0
2013-07-22 10:00:00,15.21,15.23,15.18,15.19,818000.0,15.21,15.23,15.18,15.19,818000.0
2013-07-22 10:05:00,15.19,15.2,15.18,15.19,1300000.0,15.19,15.2,15.18,15.19,1300000.0
2013-07-22 10:10:00,15.2,15.21,15.18,15.2,426000.0,15.2,15.21,15.18,15.2,426000.0
2013-07-22 10:15:00,15.2,15.21,15.16,15.16,660000.0,15.2,15.21,15.16,15.16,660000.0
2013-07-22 10:20:00,15.16,15.2,15.16,15.2,270000.0,15.16,15.2,15.16,15.2,270000.0
2013-07-22 10:25:00,15.19,15.19,15.17,15.19,288000.0,15.19,15.19,15.17,15.19,288000.0
2013-07-22 10:30:00,15.18,15.19,15.15,15.15,398000.0,15.18,15.19,15.15,15.15,398000.0
2013-07-22 10:35:00,15.15,15.16,15.12,15.13,1202000.0,15.15,15.16,15.12,15.13,1202000.0
2013-07-22 10:40:00,15.14,15.14,15.1,15.13,1052000.0,15.14,15.14,15.1,15.13,1052000.0
2013-07-22 10:45:00,15.13,15.15,15.13,15.13,396000.0,15.13,15.15,15.13,15.13,396000.0
2013-07-22 10:50:00,15.14,15.16,15.13,15.15,398000.0,15.14,15.16,15.13,15.15,398000.0
2013-07-22 10:55:00,15.15,15.16,15.14,15.14,300000.0,15.15,15.16,15.14,15.14,300000.0
2013-07-22 11:00:00,15.14,15.15,15.14,15.14,198000.0,15.14,15.15,15.14,15.14,198000.0
2013-07-22 11:05:00,15.14,15.14,15.12,15.14,412000.0,15.14,15.14,15.12,15.14,412000.0
2013-07-22 11:10:00,15.14,15.16,15.14,15.14,328000.0,15.14,15.16,15.14,15.14,328000.0
2013-07-22 11:15:00,15.14,15.14,15.12,15.12,516000.0,15.14,15.14,15.12,15.12,516000.0
2013-07-22 11:20:00,15.12,15.13,15.11,15.12,590000.0,15.12,15.13,15.11,15.12,590000.0
2013-07-22 11:25:00,15.12,15.13,15.1,15.11,1040000.0,15.12,15.13,15.1,15.11,1040000.0
2013-07-22 11:30:00,15.11,15.12,15.1,15.1,576000.0,15.11,15.12,15.1,15.1,576000.0
2013-07-22 11:35:00,15.11,15.13,15.11,15.11,404000.0,15.11,15.13,15.11,15.11,404000.0
2013-07-22 11:40:00,15.11,15.13,15.11,15.13,196000.0,15.11,15.13,15.11,15.13,196000.0
2013-07-22 11:45:00,15.12,15.14,15.12,15.14,342000.0,15.12,15.14,15.12,15.14,342000.0
2013-07-22 11:50:00,15.14,15.15,15.14,15.15,188000.0,15.14,15.15,15.14,15.15,188000.0
2013-07-22 11:55:00,15.16,15.17,15.15,15.16,246000.0,15.16,15.17,15.15,15.16,246000.0
2013-07-22 12:00:00,15.16,15.17,15.16,15.17,176000.0,15.16,15.17,15.16,15.17,176000.0
2013-07-22 12:05:00,15.17,15.17,15.16,15.17,138000.0,15.17,15.17,15.16,15.17,138000.0
2013-07-22 12:10:00,15.17,15.21,15.17,15.2,510000.0,15.17,15.21,15.17,15.2,510000.0
2013-07-22 12:15:00,15.2,15.21,15.19,15.19,444000.0,15.2,15.21,15.19,15.19,444000.0
2013-07-22 12:20:00,15.19,15.2,15.18,15.18,256000.0,15.19,15.2,15.18,15.18,256000.0
2013-07-22 12:25:00,15.18,15.18,15.16,15.16,250000.0,15.18,15.18,15.16,15.16,250000.0
2013-07-22 12:30:00,15.16,15.17,15.15,15.15,160000.0,15.16,15.17,15.15,15.15,160000.0
2013-07-22 12:35:00,15.15,15.16,15.14,15.14,172000.0,15.15,15.16,15.14,15.14,172000.0
2013-07-22 12:40:00,15.14,15.17,15.14,15.17,408000.0,15.14,15.17,15.14,15.17,408000.0
2013-07-22 12:45:00,15.16,15.17,15.15,15.16,88000.0,15.16,15.17,15.15,15.16,88000.0
2013-07-22 12:50:00,15.16,15.16,15.14,15.15,282000.0,15.16,15.16,15.14,15.15,282000.0
2013-07-22 12:55:00,15.15,15.15,15.14,15.15,68000.0,15.15,15.15,15.14,15.15,68000.0
2013-07-22 13:00:00,15.15,15.16,15.15,15.15,102000.0,15.15,15.16,15.15,15.15,102000.0
2013-07-22 13:05:00,15.15,15.16,15.14,15.15,556000.0,15.15,15.16,15.14,15.15,556000.0
2013-07-22 13:10:00,15.15,15.17,15.15,15.17,256000.0,15.15,15.17,15.15,15.17,256000.0
2013-07-22 13:15:00,15.17,15.18,15.16,15.16,90000.0,15.17,15.18,15.16,15.16,90000.0
2013-07-22 13:20:00,15.15,15.16,15.14,15.16,178000.0,15.15,15.16,15.14,15.16,178000.0
2013-07-22 13:25:00,15.16,15.16,15.15,15.15,470000.0,15.16,15.16,15.15,15.15,470000.0
2013-07-22 13:30:00,15.15,15.16,15.14,15.16,174000.0,15.15,15.16,15.14,15.16,174000.0
2013-07-22 13:35:00,15.16,15.17,15.16,15.16,134000.0,15.16,15.17,15.16,15.16,134000.0
2013-07-22 13:40:00,15.16,15.18,15.16,15.17,270000.0,15.16,15.18,15.16,15.17,270000.0
2013-07-22 13:45:00,15.16,15.17,15.15,15.16,318000.0,15.16,15.17,15.15,15.16,318000.0
2013-07-22 13:50:00,15.16,15.17,15.16,15.16,308000.0,15.16,15.17,15.16,15.16,308000.0
2013-07-22 13:55:00,15.16,15.18,15.16,15.16,1060000.0,15.16,15.18,15.16,15.16,1060000.0
2013-07-22 14:00:00,15.16,15.17,15.15,15.16,530000.0,15.16,15.17,15.15,15.16,530000.0
2013-07-22 14:05:00,15.16,15.18,15.16,15.18,456000.0,15.16,15.18,15.16,15.18,456000.0
2013-07-22 14:10:00,15.18,15.18,15.16,15.18,300000.0,15.18,15.18,15.16,15.18,300000.0
2013-07-22 14:15:00,15.18,15.18,15.17,15.17,218000.0,15.18,15.18,15.17,15.17,218000.0
2013-07-22 14:20:00,15.17,15.17,15.16,15.16,44000.0,15.17,15.17,15.16,15.16,44000.0
2013-07-22 14:25:00,15.16,15.16,15.14,15.16,336000.0,15.16,15.16,15.14,15.16,336000.0
2013-07-22 14:30:00,15.16,15.18,15.16,15.16,270000.0,15.16,15.18,15.16,15.16,270000.0
2013-07-22 14:35:00,15.17,15.18,15.16,15.18,806000.0,15.17,15.18,15.16,15.18,806000.0
2013-07-22 14:40:00,15.18,15.21,15.18,15.21,270000.0,15.18,15.21,15.18,15.21,270000.0
2013-07-22 14:45:00,15.2,15.21,15.2,15.21,286000.0,15.2,15.21,15.2,15.21,286000.0
2013-07-22 14:50:00,15.21,15.22,15.2,15.22,294000.0,15.21,15.22,15.2,15.22,294000.0
2013-07-22 14:55:00,15.22,15.23,15.22,15.22,472000.0,15.22,15.23,15.22,15.22,472000.0
2013-07-22 15:00:00,15.21,15.23,15.2,15.2,658000.0,15.21,15.23,15.2,15.2,658000.0
2013-07-22 15:05:00,15.2,15.23,15.2,15.23,220000.0,15.2,15.23,15.2,15.23,220000.0
2013-07-22 15:10:00,15.23,15.24,15.22,15.23,302000.0,15.23,15.24,15.22,15.23,302000.0
2013-07-22 15:15:00,15.23,15.23,15.21,15.22,344000.0,15.23,15.23,15.21,15.22,344000.0
2013-07-22 15:20:00,15.22,15.22,15.2,15.21,422000.0,15.22,15.22,15.2,15.21,422000.0
2013-07-22 15:25:00,15.21,15.21,15.2,15.21,424000.0,15.21,15.21,15.2,15.21,424000.0
2013-07-22 15:30:00,15.21,15.21,15.2,15.21,406000.0,15.21,15.21,15.2,15.21,406000.0
2013-07-22 15:35:00,15.21,15.21,15.18,15.18,592000.0,15.21,15.21,15.18,15.18,592000.0
2013-07-22 15:40:00,15.18,15.19,15.18,15.18,738000.0,15.18,15.19,15.18,15.18,738000.0
2013-07-22 15:45:00,15.18,15.21,15.18,15.2,530000.0,15.18,15.21,15.18,15.2,530000.0
2013-07-22 15:50:00,15.2,15.2,15.19,15.19,746000.0,15.2,15.2,15.19,15.19,746000.0
2013-07-22 15:55:00,15.19,15.19,15.17,15.17,1812000.0,15.19,15.19,15.17,15.17,1812000.0
2013-07-23 09:30:00,15.16,15.17,15.13,15.15,1518000.0,15.16,15.17,15.13,15.15,1518000.0
2013-07-23 09:35:00,15.15,15.19,15.15,15.18,648000.0,15.15,15.19,15.15,15.18,648000.0
2013-07-23 09:40:00,15.18,15.21,15.17,15.18,672000.0,15.18,15.21,15.17,15.18,672000.0
2013-07-23 09:45:00,15.18,15.25,15.18,15.24,1014000.0,15.18,15.25,15.18,15.24,1014000.0
2013-07-23 09:50:00,15.24,15.25,15.23,15.23,500000.0,15.24,15.25,15.23,15.23,500000.0
2013-07-23 09:55:00,15.23,15.25,15.21,15.21,936000.0,15.23,15.25,15.21,15.21,936000.0
2013-07-23 10:00:00,15.21,15.23,15.2,15.22,964000.0,15.21,15.23,15.2,15.22,964000.0
2013-07-23 10:05:00,15.22,15.22,15.19,15.2,276000.0,15.22,15.22,15.19,15.2,276000.0
2013-07-23 10:10:00,15.2,15.21,15.18,15.2,304000.0,15.2,15.21,15.18,15.2,304000.0
2013-07-23 10:15:00,15.2,15.21,15.2,15.21,226000.0,15.2,15.21,15.2,15.21,226000.0
2013-07-23 10:20:00,15.2,15.2,15.15,15.15,354000.0,15.2,15.2,15.15,15.15,354000.0
2013-07-23 10:25:00,15.15,15.16,15.13,15.13,514000.0,15.15,15.16,15.13,15.13,514000.0
2013-07-23 10:30:00,15.13,15.13,15.08,15.1,1142000.0,15.13,15.13,15.08,15.1,1142000.0
2013-07-23 10:35:00,15.1,15.13,15.09,15.13,428000.0,15.1,15.13,15.09,15.13,428000.0
2013-07-23 10:40:00,15.12,15.13,15.1,15.11,442000.0,15.12,15.13,15.1,15.11,442000.0
2013-07-23 10:45:00,15.11,15.12,15.09,15.11,466000.0,15.11,15.12,15.09,15.11,466000.0
2013-07-23 10:50:00,15.11,15.11,15.09,15.11,206000.0,15.11,15.11,15.09,15.11,206000.0
2013-07-23 10:55:00,15.11,15.13,15.1,15.12,360000.0,15.11,15.13,15.1,15.12,360000.0
2013-07-23 11:00:00,15.11,15.12,15.11,15.12,100000.0,15.11,15.12,15.11,15.12,100000.0
2013-07-23 11:05:00,15.12,15.12,15.09,15.11,260000.0,15.12,15.12,15.09,15.11,260000.0
2013-07-23 11:10:00,15.1,15.11,15.09,15.1,280000.0,15.1,15.11,15.09,15.1,280000.0
2013-07-23 11:15:00,15.1,15.11,15.1,15.11,276000.0,15.1,15.11,15.1,15.11,276000.0
2013-07-23 11:20:00,15.11,15.11,15.08,15.09,258000.0,15.11,15.11,15.08,15.09,258000.0
2013-07-23 11:25:00,15.09,15.1,15.09,15.1,184000.0,15.09,15.1,15.09,15.1,184000.0
2013-07-23 11:30:00,15.1,15.1,15.08,15.08,558000.0,15.1,15.1,15.08,15.08,558000.0
2013-07-23 11:35:00,15.08,15.09,15.06,15.06,354000.0,15.08,15.09,15.06,15.06,354000.0
2013-07-23 11:40:00,15.06,15.08,15.06,15.08,212000.0,15.06,15.08,15.06,15.08,212000.0
2013-07-23 11:45:00,15.08,15.1,15.08,15.08,342000.0,15.08,15.1,15.08,15.08,342000.0
2013-07-23 11:50:00,15.09,15.09,15.08,15.09,296000.0,15.09,15.09,15.08,15.09,296000.0
2013-07-23 11:55:00,15.09,15.11,15.08,15.1,300000.0,15.09,15.11,15.08,15.1,300000.0
2013-07-23 12:00:00,15.09,15.09,15.08,15.09,138000.0,15.09,15.09,15.08,15.09,138000.0
2013-07-23 12:05:00,15.09,15.11,15.09,15.11,134000.0,15.09,15.11,15.09,15.11,134000.0
2013-07-23 12:10:00,15.1,15.11,15.1,15.11,84000.0,15.1,15.11,15.1,15.11,84000.0
2013-07-23 12:15:00,15.1,15.12,15.1,15.11,274000.0,15.1,15.12,15.1,15.11,274000.0
2013-07-23 12:20:00,15.11,15.11,15.09,15.1,602000.0,15.11,15.11,15.09,15.1,602000.0
2013-07-23 12:25:00,15.1,15.1,15.06,15.06,310000.0,15.1,15.1,15.06,15.06,310000.0
2013-07-23 12:30:00,15.06,15.06,15.05,15.05,384000.0,15.06,15.06,15.05,15.05,384000.0
2013-07-23 12:35:00,15.06,15.07,15.05,15.07,390000.0,15.06,15.07,15.05,15.07,390000.0
2013-07-23 12:40:00,15.07,15.07,15.06,15.07,346000.0,15.07,15.07,15.06,15.07,346000.0
2013-07-23 12:45:00,15.06,15.09,15.06,15.08,542000.0,15.06,15.09,15.06,15.08,542000.0
2013-07-23 12:50:00,15.08,15.11,15.08,15.1,376000.0,15.08,15.11,15.08,15.1,376000.0
2013-07-23 12:55:00,15.1,15.1,15.08,15.08,286000.0,15.1,15.1,15.08,15.08,286000.0
2013-07-23 13:00:00,15.08,15.1,15.08,15.1,298000.0,15.08,15.1,15.08,15.1,298000.0
2013-07-23 13:05:00,15.1,15.12,15.09,15.12,244000.0,15.1,15.12,15.09,15.12,244000.0
2013-07-23 13:10:00,15.12,15.15,15.11,15.12,502000.0,15.12,15.15,15.11,15.12,502000.0
2013-07-23 13:15:00,15.11,15.15,15.11,15.15,338000.0,15.11,15.15,15.11,15.15,338000.0
2013-07-23 13:20:00,15.15,15.17,15.14,15.14,560000.0,15.15,15.17,15.14,15.14,560000.0
2013-07-23 13:25:00,15.14,15.17,15.12,15.17,444000.0,15.14,15.17,15.12,15.17,444000.0
2013-07-23 13:30:00,15.17,15.17,15.15,15.16,260000.0,15.17,15.17,15.15,15.16,260000.0
2013-07-23 13:35:00,15.16,15.17,15.16,15.17,166000.0,15.16,15.17,15.16,15.17,166000.0
2013-07-23 13:40:00,15.17,15.2,15.17,15.19,524000.0,15.17,15.2,15.17,15.19,524000.0
2013-07-23 13:45:00,15.18,15.19,15.16,15.17,308000.0,15.18,15.19,15.16,15.17,308000.0
2013-07-23 13:50:00,15.17,15.19,15.17,15.17,248000.0,15.17,15.19,15.17,15.17,248000.0
2013-07-23 13:55:00,15.17,15.18,15.15,15.16,222000.0,15.17,15.18,15.15,15.16,222000.0
2013-07-23 14:00:00,15.16,15.17,15.14,15.14,294000.0,15.16,15.17,15.14,15.14,294000.0
2013-07-23 14:05:00,15.14,15.15,15.13,15.14,254000.0,15.14,15.15,15.13,15.14,254000.0
2013-07-23 14:10:00,15.14,15.14,15.12,15.14,308000.0,15.14,15.14,15.12,15.14,308000.0
2013-07-23 14:15:00,15.14,15.15,15.13,15.14,386000.0,15.14,15.15,15.13,15.14,386000.0
2013-07-23 14:20:00,15.14,15.14,15.1,15.1,630000.0,15.14,15.14,15.1,15.1,630000.0
2013-07-23 14:25:00,15.11,15.12,15.1,15.12,180000.0,15.11,15.12,15.1,15.12,180000.0
2013-07-23 14:30:00,15.12,15.13,15.11,15.12,364000.0,15.12,15.13,15.11,15.12,364000.0
2013-07-23 14:35:00,15.12,15.13,15.12,15.13,260000.0,15.12,15.13,15.12,15.13,260000.0
2013-07-23 14:40:00,15.13,15.14,15.11,15.14,180000.0,15.13,15.14,15.11,15.14,180000.0
2013-07-23 14:45:00,15.13,15.15,15.13,15.14,194000.0,15.13,15.15,15.13,15.14,194000.0
2013-07-23 14:50:00,15.14,15.15,15.13,15.14,150000.0,15.14,15.15,15.13,15.14,150000.0
2013-07-23 14:55:00,15.14,15.14,15.12,15.12,246000.0,15.14,15.14,15.12,15.12,246000.0
2013-07-23 15:00:00,15.12,15.13,15.12,15.12,164000.0,15.12,15.13,15.12,15.12,164000.0
2013-07-23 15:05:00,15.12,15.13,15.12,15.12,268000.0,15.12,15.13,15.12,15.12,268000.0
2013-07-23 15:10:00,15.12,15.12,15.08,15.08,934000.0,15.12,15.12,15.08,15.08,934000.0
2013-07-23 15:15:00,15.09,15.09,15.06,15.07,590000.0,15.09,15.09,15.06,15.07,590000.0
2013-07-23 15:20:00,15.07,15.08,15.07,15.07,364000.0,15.07,15.08,15.07,15.07,364000.0
2013-07-23 15:25:00,15.07,15.08,15.07,15.08,388000.0,15.07,15.08,15.07,15.08,388000.0
2013-07-23 15:30:00,15.08,15.09,15.07,15.09,406000.0,15.08,15.09,15.07,15.09,406000.0
2013-07-23 15:35:00,15.08,15.09,15.08,15.08,1162000.0,15.08,15.09,15.08,15.08,1162000.0
2013-07-23 15:40:00,15.08,15.08,15.03,15.03,1078000.0,15.08,15.08,15.03,15.03,1078000.0
2013-07-23 15:45:00,15.03,15.05,15.03,15.03,1332000.0,15.03,15.05,15.03,15.03,1332000.0
2013-07-23 15:50:00,15.03,15.05,15.03,15.05,1426000.0,15.03,15.05,15.03,15.05,1426000.0
2013-07-23 15:55:00,15.05,15.06,15.04,15.05,2884000.0,15.05,15.06,15.04,15.05,2884000.0
2013-07-24 09:30:00,15.15,15.19,15.14,15.18,1440000.0,15.15,15.19,15.14,15.18,1440000.0
2013-07-24 09:35:00,15.18,15.18,15.13,15.14,692000.0,15.18,15.18,15.13,15.14,692000.0
2013-07-24 09:40:00,15.14,15.15,15.09,15.11,570000.0,15.14,15.15,15.09,15.11,570000.0
2013-07-24 09:45:00,15.11,15.14,15.11,15.14,474000.0,15.11,15.14,15.11,15.14,474000.0
2013-07-24 09:50:00,15.14,15.14,15.1,15.12,418000.0,15.14,15.14,15.1,15.12,418000.0
2013-07-24 09:55:00,15.12,15.12,15.07,15.08,430000.0,15.12,15.12,15.07,15.08,430000.0
2013-07-24 10:00:00,15.07,15.1,15.04,15.06,806000.0,15.07,15.1,15.04,15.06,806000.0
2013-07-24 10:05:00,15.06,15.07,15.01,15.04,824000.0,15.06,15.07,15.01,15.04,824000.0
2013-07-24 10:10:00,15.03,15.04,15.01,15.03,900000.0,15.03,15.04,15.01,15.03,900000.0
2013-07-24 10:15:00,15.03,15.11,15.03,15.08,748000.0,15.03,15.11,15.03,15.08,748000.0
2013-07-24 10:20:00,15.08,15.13,15.06,15.07,1160000.0,15.08,15.13,15.06,15.07,1160000.0
2013-07-24 10:25:00,15.07,15.07,15.04,15.06,370000.0,15.07,15.07,15.04,15.06,370000.0
2013-07-24 10:30:00,15.06,15.06,15.02,15.02,784000.0,15.06,15.06,15.02,15.02,784000.0
2013-07-24 10:35:00,15.02,15.04,15.01,15.02,556000.0,15.02,15.04,15.01,15.02,556000.0
2013-07-24 10:40:00,15.02,15.02,15.0,15.0,456000.0,15.02,15.02,15.0,15.0,456000.0
2013-07-24 10:45:00,15.01,15.04,15.0,15.01,510000.0,15.01,15.04,15.0,15.01,510000.0
2013-07-24 10:50:00,15.01,15.03,15.01,15.01,390000.0,15.01,15.03,15.01,15.01,390000.0
2013-07-24 10:55:00,15.01,15.03,15.01,15.02,244000.0,15.01,15.03,15.01,15.02,244000.0
2013-07-24 11:00:00,15.01,15.04,15.01,15.03,172000.0,15.01,15.04,15.01,15.03,172000.0
2013-07-24 11:05:00,15.03,15.06,15.03,15.04,290000.0,15.03,15.06,15.03,15.04,290000.0
2013-07-24 11:10:00,15.04,15.07,15.04,15.05,316000.0,15.04,15.07,15.04,15.05,316000.0
2013-07-24 11:15:00,15.05,15.07,15.04,15.05,382000.0,15.05,15.07,15.04,15.05,382000.0
2013-07-24 11:20:00,15.05,15.06,15.04,15.04,868000.0,15.05,15.06,15.04,15.04,868000.0
2013-07-24 11:25:00,15.05,15.06,15.03,15.04,590000.0,15.05,15.06,15.03,15.04,590000.0
2013-07-24 11:30:00,15.04,15.06,15.03,15.05,478000.0,15.04,15.06,15.03,15.05,478000.0
2013-07-24 11:35:00,15.05,15.06,15.04,15.04,286000.0,15.05,15.06,15.04,15.04,286000.0
2013-07-24 11:40:00,15.03,15.05,15.03,15.05,370000.0,15.03,15.05,15.03,15.05,370000.0
2013-07-24 11:45:00,15.05,15.05,15.04,15.05,140000.0,15.05,15.05,15.04,15.05,140000.0
2013-07-24 11:50:00,15.05,15.06,15.05,15.06,136000.0,15.05,15.06,15.05,15.06,136000.0
2013-07-24 11:55:00,15.06,15.06,15.04,15.05,274000.0,15.06,15.06,15.04,15.05,274000.0
2013-07-24 12:00:00,15.06,15.07,15.05,15.05,166000.0,15.06,15.07,15.05,15.05,166000.0
2013-07-24 12:05:00,15.05,15.06,15.04,15.04,288000.0,15.05,15.06,15.04,15.04,288000.0
2013-07-24 12:10:00,15.04,15.04,15.0,15.01,342000.0,15.04,15.04,15.0,15.01,342000.0
2013-07-24 12:15:00,15.01,15.03,15.0,15.02,354000.0,15.01,15.03,15.0,15.02,354000.0
2013-07-24 12:20:00,15.02,15.04,15.01,15.04,176000.0,15.02,15.04,15.01,15.04,176000.0
2013-07-24 12:25:00,15.04,15.05,15.03,15.03,588000.0,15.04,15.05,15.03,15.03,588000.0
2013-07-24 12:30:00,15.04,15.05,15.02,15.04,344000.0,15.04,15.05,15.02,15.04,344000.0
2013-07-24 12:35:00,15.04,15.06,15.04,15.04,246000.0,15.04,15.06,15.04,15.04,246000.0
2013-07-24 12:40:00,15.04,15.04,14.99,15.0,1070000.0,15.04,15.04,14.99,15.0,1070000.0
2013-07-24 12:45:00,15.0,15.03,14.99,15.0,434000.0,15.0,15.03,14.99,15.0,434000.0
2013-07-24 12:50:00,15.0,15.01,14.99,15.0,234000.0,15.0,15.01,14.99,15.0,234000.0
2013-07-24 12:55:00,15.0,15.0,14.96,14.97,394000.0,15.0,15.0,14.96,14.97,394000.0
2013-07-24 13:00:00,14.97,14.99,14.97,14.98,490000.0,14.97,14.99,14.97,14.98,490000.0
2013-07-24 13:05:00,14.98,14.98,14.93,14.96,1080000.0,14.98,14.98,14.93,14.96,1080000.0
2013-07-24 13:10:00,14.96,14.97,14.94,14.94,182000.0,14.96,14.97,14.94,14.94,182000.0
2013-07-24 13:15:00,14.93,14.97,14.93,14.94,250000.0,14.93,14.97,14.93,14.94,250000.0
2013-07-24 13:20:00,14.96,14.96,14.94,14.94,282000.0,14.96,14.96,14.94,14.94,282000.0
2013-07-24 13:25:00,14.94,14.96,14.94,14.94,172000.0,14.94,14.96,14.94,14.94,172000.0
2013-07-24 13:30:00,14.94,14.95,14.93,14.95,348000.0,14.94,14.95,14.93,14.95,348000.0
2013-07-24 13:35:00,14.95,14.95,14.91,14.93,766000.0,14.95,14.95,14.91,14.93,766000.0
2013-07-24 13:40:00,14.93,14.94,14.92,14.92,276000.0,14.93,14.94,14.92,14.92,276000.0
2013-07-24 13:45:00,14.92,14.93,14.91,14.92,422000.0,14.92,14.93,14.91,14.92,422000.0
2013-07-24 13:50:00,14.92,14.93,14.92,14.92,266000.0,14.92,14.93,14.92,14.92,266000.0
2013-07-24 13:55:00,14.92,14.93,14.92,14.93,1050000.0,14.92,14.93,14.92,14.93,1050000.0
2013-07-24 14:00:00,14.93,14.95,14.93,14.95,480000.0,14.93,14.95,14.93,14.95,480000.0
2013-07-24 14:05:00,14.95,14.98,14.95,14.96,304000.0,14.95,14.98,14.95,14.96,304000.0
2013-07-24 14:10:00,14.96,14.98,14.96,14.97,250000.0,14.96,14.98,14.96,14.97,250000.0
2013-07-24 14:15:00,14.98,14.99,14.98,14.98,236000.0,14.98,14.99,14.98,14.98,236000.0
2013-07-24 14:20:00,14.98,14.99,14.98,14.98,164000.0,14.98,14.99,14.98,14.98,164000.0
2013-07-24 14:25:00,14.98,14.99,14.97,14.98,172000.0,14.98,14.99,14.97,14.98,172000.0
2013-07-24 14:30:00,14.97,14.98,14.94,14.95,548000.0,14.97,14.98,14.94,14.95,548000.0
2013-07-24 14:35:00,14.95,14.95,14.93,14.93,250000.0,14.95,14.95,14.93,14.93,250000.0
2013-07-24 14:40:00,14.93,14.94,14.93,14.94,308000.0,14.93,14.94,14.93,14.94,308000.0
2013-07-24 14:45:00,14.94,14.96,14.93,14.96,180000.0,14.94,14.96,14.93,14.96,180000.0
2013-07-24 14:50:00,14.95,14.96,14.93,14.95,472000.0,14.95,14.96,14.93,14.95,472000.0
2013-07-24 14:55:00,14.95,14.96,14.95,14.95,146000.0,14.95,14.96,14.95,14.95,146000.0
2013-07-24 15:00:00,14.95,14.96,14.93,14.93,560000.0,14.95,14.96,14.93,14.93,560000.0
2013-07-24 15:05:00,14.93,14.93,14.91,14.91,412000.0,14.93,14.93,14.91,14.91,412000.0
2013-07-24 15:10:00,14.91,14.91,14.91,14.91,370000.0,14.91,14.91,14.91,14.91,370000.0
2013-07-24 15:15:00,14.91,14.91,14.9,14.91,314000.0,14.91,14.91,14.9,14.91,314000.0
2013-07-24 15:20:00,14.91,14.95,14.91,14.93,530000.0,14.91,14.95,14.91,14.93,530000.0
2013-07-24 15:25:00,14.93,14.93,14.91,14.92,820000.0,14.93,14.93,14.91,14.92,820000.0
2013-07-24 15:30:00,14.92,14.93,14.91,14.91,412000.0,14.92,14.93,14.91,14.91,412000.0
2013-07-24 15:35:00,14.91,14.93,14.91,14.92,354000.0,14.91,14.93,14.91,14.92,354000.0
2013-07-24 15:40:00,14.92,14.94,14.92,14.94,466000.0,14.92,14.94,14.92,14.94,466000.0
2013-07-24 15:45:00,14.94,14.95,14.94,14.94,652000.0,14.94,14.95,14.94,14.94,652000.0
2013-07-24 15:50:00,14.94,14.95,14.92,14.92,1194000.0,14.94,14.95,14.92,14.92,1194000.0
2013-07-24 15:55:00,14.92,14.95,14.92,14.95,1358000.0,14.92,14.95,14.92,14.95,1358000.0
2013-07-25 09:30:00,14.95,15.02,14.95,14.98,2732000.0,14.95,15.02,14.95,14.98,2732000.0
2013-07-25 09:35:00,14.98,14.99,14.85,14.86,2238000.0,14.98,14.99,14.85,14.86,2238000.0
2013-07-25 09:40:00,14.87,14.87,14.84,14.86,2820000.0,14.87,14.87,14.84,14.86,2820000.0
2013-07-25 09:45:00,14.86,14.9,14.86,14.89,770000.0,14.86,14.9,14.86,14.89,770000.0
2013-07-25 09:50:00,14.89,14.95,14.88,14.94,1254000.0,14.89,14.95,14.88,14.94,1254000.0
2013-07-25 09:55:00,14.95,14.97,14.91,14.92,766000.0,14.95,14.97,14.91,14.92,766000.0
2013-07-25 10:00:00,14.91,14.94,14.9,14.91,898000.0,14.91,14.94,14.9,14.91,898000.0
2013-07-25 10:05:00,14.91,14.92,14.9,14.91,754000.0,14.91,14.92,14.9,14.91,754000.0
2013-07-25 10:10:00,14.91,14.93,14.91,14.91,756000.0,14.91,14.93,14.91,14.91,756000.0
2013-07-25 10:15:00,14.92,14.92,14.9,14.91,486000.0,14.92,14.92,14.9,14.91,486000.0
2013-07-25 10:20:00,14.91,14.94,14.89,14.93,1746000.0,14.91,14.94,14.89,14.93,1746000.0
2013-07-25 10:25:00,14.93,14.93,14.91,14.93,736000.0,14.93,14.93,14.91,14.93,736000.0
2013-07-25 10:30:00,14.92,14.94,14.92,14.93,574000.0,14.92,14.94,14.92,14.93,574000.0
2013-07-25 10:35:00,14.93,14.97,14.92,14.95,822000.0,14.93,14.97,14.92,14.95,822000.0
2013-07-25 10:40:00,14.95,14.98,14.95,14.96,486000.0,14.95,14.98,14.95,14.96,486000.0
2013-07-25 10:45:00,14.96,14.98,14.96,14.97,494000.0,14.96,14.98,14.96,14.97,494000.0
2013-07-25 10:50:00,14.96,14.97,14.96,14.97,390000.0,14.96,14.97,14.96,14.97,390000.0
2013-07-25 10:55:00,14.96,15.0,14.96,15.0,570000.0,14.96,15.0,14.96,15.0,570000.0
2013-07-25 11:00:00,15.0,15.01,14.99,15.0,1418000.0,15.0,15.01,14.99,15.0,1418000.0
2013-07-25 11:05:00,15.0,15.0,14.94,14.95,912000.0,15.0,15.0,14.94,14.95,912000.0
2013-07-25 11:10:00,14.95,14.99,14.94,14.98,430000.0,14.95,14.99,14.94,14.98,430000.0
2013-07-25 11:15:00,14.98,14.99,14.96,14.97,758000.0,14.98,14.99,14.96,14.97,758000.0
2013-07-25 11:20:00,14.97,14.98,14.95,14.96,700000.0,14.97,14.98,14.95,14.96,700000.0
2013-07-25 11:25:00,14.96,14.99,14.96,14.98,518000.0,14.96,14.99,14.96,14.98,518000.0
2013-07-25 11:30:00,14.98,14.99,14.97,14.98,524000.0,14.98,14.99,14.97,14.98,524000.0
2013-07-25 11:35:00,14.98,14.99,14.94,14.95,780000.0,14.98,14.99,14.94,14.95,780000.0
2013-07-25 11:40:00,14.95,15.02,14.95,15.0,870000.0,14.95,15.02,14.95,15.0,870000.0
2013-07-25 11:45:00,15.0,15.0,14.98,14.98,564000.0,15.0,15.0,14.98,14.98,564000.0
2013-07-25 11:50:00,14.98,14.99,14.95,14.97,418000.0,14.98,14.99,14.95,14.97,418000.0
2013-07-25 11:55:00,14.97,14.99,14.96,14.97,328000.0,14.97,14.99,14.96,14.97,328000.0
2013-07-25 12:00:00,14.97,14.98,14.96,14.97,884000.0,14.97,14.98,14.96,14.97,884000.0
2013-07-25 12:05:00,14.97,14.98,14.96,14.96,302000.0,14.97,14.98,14.96,14.96,302000.0
2013-07-25 12:10:00,14.97,14.97,14.94,14.94,282000.0,14.97,14.97,14.94,14.94,282000.0
2013-07-25 12:15:00,14.94,14.98,14.94,14.97,426000.0,14.94,14.98,14.94,14.97,426000.0
2013-07-25 12:20:00,14.96,15.0,14.96,14.99,522000.0,14.96,15.0,14.96,14.99,522000.0
2013-07-25 12:25:00,14.98,15.0,14.98,15.0,250000.0,14.98,15.0,14.98,15.0,250000.0
2013-07-25 12:30:00,15.0,15.01,14.98,14.99,478000.0,15.0,15.01,14.98,14.99,478000.0
2013-07-25 12:35:00,15.0,15.0,14.98,15.0,558000.0,15.0,15.0,14.98,15.0,558000.0
2013-07-25 12:40:00,15.0,15.04,14.99,15.04,774000.0,15.0,15.04,14.99,15.04,774000.0
2013-07-25 12:45:00,15.04,15.09,15.03,15.08,952000.0,15.04,15.09,15.03,15.08,952000.0
2013-07-25 12:50:00,15.08,15.08,15.02,15.05,998000.0,15.08,15.08,15.02,15.05,998000.0
2013-07-25 12:55:00,15.04,15.04,15.03,15.04,346000.0,15.04,15.04,15.03,15.04,346000.0
2013-07-25 13:00:00,15.03,15.08,15.03,15.07,448000.0,15.03,15.08,15.03,15.07,448000.0
2013-07-25 13:05:00,15.07,15.09,15.06,15.07,392000.0,15.07,15.09,15.06,15.07,392000.0
2013-07-25 13:10:00,15.07,15.09,15.06,15.09,416000.0,15.07,15.09,15.06,15.09,416000.0
2013-07-25 13:15:00,15.08,15.09,15.05,15.06,620000.0,15.08,15.09,15.05,15.06,620000.0
2013-07-25 13:20:00,15.06,15.1,15.06,15.1,460000.0,15.06,15.1,15.06,15.1,460000.0
2013-07-25 13:25:00,15.1,15.11,15.09,15.11,412000.0,15.1,15.11,15.09,15.11,412000.0
2013-07-25 13:30:00,15.11,15.13,15.11,15.12,384000.0,15.11,15.13,15.11,15.12,384000.0
2013-07-25 13:35:00,15.12,15.12,15.1,15.12,446000.0,15.12,15.12,15.1,15.12,446000.0
2013-07-25 13:40:00,15.12,15.13,15.1,15.11,578000.0,15.12,15.13,15.1,15.11,578000.0
2013-07-25 13:45:00,15.11,15.11,15.1,15.11,486000.0,15.11,15.11,15.1,15.11,486000.0
2013-07-25 13:50:00,15.11,15.12,15.1,15.11,422000.0,15.11,15.12,15.1,15.11,422000.0
2013-07-25 13:55:00,15.11,15.13,15.11,15.12,390000.0,15.11,15.13,15.11,15.12,390000.0
2013-07-25 14:00:00,15.12,15.12,15.1,15.1,1132000.0,15.12,15.12,15.1,15.1,1132000.0
2013-07-25 14:05:00,15.1,15.1,15.08,15.1,532000.0,15.1,15.1,15.08,15.1,532000.0
2013-07-25 14:10:00,15.1,15.1,15.09,15.1,696000.0,15.1,15.1,15.09,15.1,696000.0
2013-07-25 14:15:00,15.1,15.1,15.09,15.1,556000.0,15.1,15.1,15.09,15.1,556000.0
2013-07-25 14:20:00,15.11,15.11,15.08,15.08,1594000.0,15.11,15.11,15.08,15.08,1594000.0
2013-07-25 14:25:00,15.08,15.09,15.06,15.08,1080000.0,15.08,15.09,15.06,15.08,1080000.0
2013-07-25 14:30:00,15.08,15.1,15.08,15.09,466000.0,15.08,15.1,15.08,15.09,466000.0
2013-07-25 14:35:00,15.09,15.1,15.09,15.1,194000.0,15.09,15.1,15.09,15.1,194000.0
2013-07-25 14:40:00,15.09,15.11,15.08,15.08,870000.0,15.09,15.11,15.08,15.08,870000.0
2013-07-25 14:45:00,15.08,15.12,15.07,15.11,412000.0,15.08,15.12,15.07,15.11,412000.0
2013-07-25 14:50:00,15.11,15.12,15.11,15.12,552000.0,15.11,15.12,15.11,15.12,552000.0
2013-07-25 14:55:00,15.12,15.12,15.09,15.1,1044000.0,15.12,15.12,15.09,15.1,1044000.0
2013-07-25 15:00:00,15.1,15.1,15.08,15.09,496000.0,15.1,15.1,15.08,15.09,496000.0
2013-07-25 15:05:00,15.09,15.13,15.09,15.11,790000.0,15.09,15.13,15.09,15.11,790000.0
2013-07-25 15:10:00,15.12,15.17,15.12,15.16,1270000.0,15.12,15.17,15.12,15.16,1270000.0
2013-07-25 15:15:00,15.17,15.2,15.16,15.2,1378000.0,15.17,15.2,15.16,15.2,1378000.0
2013-07-25 15:20:00,15.2,15.22,15.19,15.2,1966000.0,15.2,15.22,15.19,15.2,1966000.0
2013-07-25 15:25:00,15.21,15.22,15.19,15.21,1030000.0,15.21,15.22,15.19,15.21,1030000.0
2013-07-25 15:30:00,15.21,15.22,15.2,15.2,1050000.0,15.21,15.22,15.2,15.2,1050000.0
2013-07-25 15:35:00,15.2,15.21,15.17,15.18,1826000.0,15.2,15.21,15.17,15.18,1826000.0
2013-07-25 15:40:00,15.18,15.2,15.16,15.17,2216000.0,15.18,15.2,15.16,15.17,2216000.0
2013-07-25 15:45:00,15.18,15.21,15.17,15.2,2376000.0,15.18,15.21,15.17,15.2,2376000.0
2013-07-25 15:50:00,15.2,15.22,15.18,15.21,2892000.0,15.2,15.22,15.18,15.21,2892000.0
2013-07-25 15:55:00,15.21,15.21,15.15,15.19,5244000.0,15.21,15.21,15.15,15.19,5244000.0
2013-07-26 09:30:00,14.99,14.99,14.78,14.79,8286000.0,14.99,14.99,14.78,14.79,8286000.0
2013-07-26 09:35:00,14.8,14.92,14.79,14.88,4706000.0,14.8,14.92,14.79,14.88,4706000.0
2013-07-26 09:40:00,14.88,14.97,14.88,14.93,4392000.0,14.88,14.97,14.88,14.93,4392000.0
2013-07-26 09:45:00,14.93,15.14,14.9,15.1,7120000.0,14.93,15.14,14.9,15.1,7120000.0
2013-07-26 09:50:00,15.09,15.22,15.05,15.13,6770000.0,15.09,15.22,15.05,15.13,6770000.0
2013-07-26 09:55:00,15.12,15.17,15.08,15.15,2690000.0,15.12,15.17,15.08,15.15,2690000.0
2013-07-26 10:00:00,15.15,15.15,15.08,15.12,2520000.0,15.15,15.15,15.08,15.12,2520000.0
2013-07-26 10:05:00,15.12,15.12,14.98,15.01,3884000.0,15.12,15.12,14.98,15.01,3884000.0
2013-07-26 10:10:00,15.0,15.07,14.99,15.07,1924000.0,15.0,15.07,14.99,15.07,1924000.0
2013-07-26 10:15:00,15.07,15.1,15.06,15.07,1476000.0,15.07,15.1,15.06,15.07,1476000.0
2013-07-26 10:20:00,15.07,15.15,15.07,15.13,1468000.0,15.07,15.15,15.07,15.13,1468000.0
2013-07-26 10:25:00,15.12,15.15,15.11,15.14,2002000.0,15.12,15.15,15.11,15.14,2002000.0
2013-07-26 10:30:00,15.13,15.19,15.13,15.17,2178000.0,15.13,15.19,15.13,15.17,2178000.0
2013-07-26 10:35:00,15.16,15.24,15.14,15.23,3080000.0,15.16,15.24,15.14,15.23,3080000.0
2013-07-26 10:40:00,15.22,15.33,15.21,15.31,5522000.0,15.22,15.33,15.21,15.31,5522000.0
2013-07-26 10:45:00,15.31,15.32,15.23,15.24,3358000.0,15.31,15.32,15.23,15.24,3358000.0
2013-07-26 10:50:00,15.24,15.25,15.16,15.19,3494000.0,15.24,15.25,15.16,15.19,3494000.0
2013-07-26 10:55:00,15.19,15.24,15.17,15.24,1486000.0,15.19,15.24,15.17,15.24,1486000.0
2013-07-26 11:00:00,15.24,15.25,15.18,15.25,1314000.0,15.24,15.25,15.18,15.25,1314000.0
2013-07-26 11:05:00,15.25,15.3,15.24,15.27,1674000.0,15.25,15.3,15.24,15.27,1674000.0
2013-07-26 11:10:00,15.27,15.32,15.27,15.3,1862000.0,15.27,15.32,15.27,15.3,1862000.0
2013-07-26 11:15:00,15.29,15.35,15.29,15.33,2454000.0,15.29,15.35,15.29,15.33,2454000.0
2013-07-26 11:20:00,15.33,15.38,15.32,15.36,2598000.0,15.33,15.38,15.32,15.36,2598000.0
2013-07-26 11:25:00,15.36,15.39,15.35,15.37,2158000.0,15.36,15.39,15.35,15.37,2158000.0
2013-07-26 11:30:00,15.37,15.41,15.35,15.35,2368000.0,15.37,15.41,15.35,15.35,2368000.0
2013-07-26 11:35:00,15.35,15.4,15.33,15.39,2008000.0,15.35,15.4,15.33,15.39,2008000.0
2013-07-26 11:40:00,15.39,15.41,15.37,15.39,1978000.0,15.39,15.41,15.37,15.39,1978000.0
2013-07-26 11:45:00,15.39,15.41,15.34,15.37,1990000.0,15.39,15.41,15.34,15.37,1990000.0
2013-07-26 11:50:00,15.37,15.37,15.3,15.32,1602000.0,15.37,15.37,15.3,15.32,1602000.0
2013-07-26 11:55:00,15.32,15.37,15.32,15.35,1578000.0,15.32,15.37,15.32,15.35,1578000.0
2013-07-26 12:00:00,15.35,15.39,15.35,15.38,1200000.0,15.35,15.39,15.35,15.38,1200000.0
2013-07-26 12:05:00,15.38,15.39,15.37,15.39,892000.0,15.38,15.39,15.37,15.39,892000.0
2013-07-26 12:10:00,15.39,15.43,15.38,15.41,1780000.0,15.39,15.43,15.38,15.41,1780000.0
2013-07-26 12:15:00,15.41,15.44,15.39,15.4,1826000.0,15.41,15.44,15.39,15.4,1826000.0
2013-07-26 12:20:00,15.4,15.43,15.4,15.43,1398000.0,15.4,15.43,15.4,15.43,1398000.0
2013-07-26 12:25:00,15.43,15.47,15.42,15.46,1860000.0,15.43,15.47,15.42,15.46,1860000.0
2013-07-26 12:30:00,15.46,15.48,15.44,15.46,1764000.0,15.46,15.48,15.44,15.46,1764000.0
2013-07-26 12:35:00,15.46,15.53,15.45,15.49,3046000.0,15.46,15.53,15.45,15.49,3046000.0
2013-07-26 12:40:00,15.5,15.52,15.49,15.5,1762000.0,15.5,15.52,15.49,15.5,1762000.0
2013-07-26 12:45:00,15.5,15.5,15.49,15.49,1006000.0,15.5,15.5,15.49,15.49,1006000.0
2013-07-26 12:50:00,15.49,15.49,15.46,15.48,1278000.0,15.49,15.49,15.46,15.48,1278000.0
2013-07-26 12:55:00,15.48,15.51,15.47,15.5,1258000.0,15.48,15.51,15.47,15.5,1258000.0
2013-07-26 13:00:00,15.49,15.5,15.48,15.5,866000.0,15.49,15.5,15.48,15.5,866000.0
2013-07-26 13:05:00,15.5,15.52,15.49,15.51,1016000.0,15.5,15.52,15.49,15.51,1016000.0
2013-07-26 13:10:00,15.51,15.54,15.49,15.5,1778000.0,15.51,15.54,15.49,15.5,1778000.0
2013-07-26 13:15:00,15.5,15.53,15.5,15.52,564000.0,15.5,15.53,15.5,15.52,564000.0
2013-07-26 13:20:00,15.52,15.58,15.52,15.57,1780000.0,15.52,15.58,15.52,15.57,1780000.0
2013-07-26 13:25:00,15.57,15.67,15.57,15.66,4066000.0,15.57,15.67,15.57,15.66,4066000.0
2013-07-26 13:30:00,15.66,15.68,15.62,15.62,3076000.0,15.66,15.68,15.62,15.62,3076000.0
2013-07-26 13:35:00,15.63,15.65,15.6,15.65,1774000.0,15.63,15.65,15.6,15.65,1774000.0
2013-07-26 13:40:00,15.64,15.64,15.58,15.6,1976000.0,15.64,15.64,15.58,15.6,1976000.0
2013-07-26 13:45:00,15.59,15.63,15.59,15.6,842000.0,15.59,15.63,15.59,15.6,842000.0
2013-07-26 13:50:00,15.6,15.63,15.58,15.62,1286000.0,15.6,15.63,15.58,15.62,1286000.0
2013-07-26 13:55:00,15.62,15.63,15.6,15.62,1018000.0,15.62,15.63,15.6,15.62,1018000.0
2013-07-26 14:00:00,15.62,15.66,15.62,15.64,1586000.0,15.62,15.66,15.62,15.64,1586000.0
2013-07-26 14:05:00,15.65,15.66,15.64,15.65,1084000.0,15.65,15.66,15.64,15.65,1084000.0
2013-07-26 14:10:00,15.65,15.67,15.63,15.63,1600000.0,15.65,15.67,15.63,15.63,1600000.0
2013-07-26 14:15:00,15.63,15.65,15.63,15.64,1408000.0,15.63,15.65,15.63,15.64,1408000.0
2013-07-26 14:20:00,15.64,15.65,15.62,15.64,1234000.0,15.64,15.65,15.62,15.64,1234000.0
2013-07-26 14:25:00,15.64,15.64,15.58,15.58,1348000.0,15.64,15.64,15.58,15.58,1348000.0
2013-07-26 14:30:00,15.58,15.62,15.58,15.61,928000.0,15.58,15.62,15.58,15.61,928000.0
2013-07-26 14:35:00,15.61,15.62,15.6,15.61,1086000.0,15.61,15.62,15.6,15.61,1086000.0
2013-07-26 14:40:00,15.61,15.63,15.6,15.62,978000.0,15.61,15.63,15.6,15.62,978000.0
2013-07-26 14:45:00,15.62,15.64,15.58,15.58,912000.0,15.62,15.64,15.58,15.58,912000.0
2013-07-26 14:50:00,15.59,15.62,15.59,15.59,914000.0,15.59,15.62,15.59,15.59,914000.0
2013-07-26 14:55:00,15.59,15.61,15.58,15.6,604000.0,15.59,15.61,15.58,15.6,604000.0
2013-07-26 15:00:00,15.6,15.61,15.56,15.56,1268000.0,15.6,15.61,15.56,15.56,1268000.0
2013-07-26 15:05:00,15.57,15.59,15.56,15.58,1386000.0,15.57,15.59,15.56,15.58,1386000.0
2013-07-26 15:10:00,15.59,15.6,15.57,15.57,798000.0,15.59,15.6,15.57,15.57,798000.0
2013-07-26 15:15:00,15.57,15.57,15.55,15.57,1328000.0,15.57,15.57,15.55,15.57,1328000.0
2013-07-26 15:20:00,15.57,15.62,15.57,15.61,1300000.0,15.57,15.62,15.57,15.61,1300000.0
2013-07-26 15:25:00,15.61,15.62,15.6,15.6,1346000.0,15.61,15.62,15.6,15.6,1346000.0
2013-07-26 15:30:00,15.6,15.6,15.57,15.58,2300000.0,15.6,15.6,15.57,15.58,2300000.0
2013-07-26 15:35:00,15.58,15.6,15.58,15.59,1162000.0,15.58,15.6,15.58,15.59,1162000.0
2013-07-26 15:40:00,15.59,15.62,15.59,15.61,1470000.0,15.59,15.62,15.59,15.61,1470000.0
2013-07-26 15:45:00,15.61,15.63,15.59,15.59,2470000.0,15.61,15.63,15.59,15.59,2470000.0
2013-07-26 15:50:00,15.59,15.6,15.59,15.6,2772000.0,15.59,15.6,15.59,15.6,2772000.0
2013-07-26 15:55:00,15.59,15.62,15.59,15.61,5396000.0,15.59,15.62,15.59,15.61,5396000.0
2013-07-29 09:30:00,15.55,15.65,15.54,15.58,3428000.0,15.55,15.65,15.54,15.58,3428000.0
2013-07-29 09:35:00,15.58,15.62,15.55,15.58,3146000.0,15.58,15.62,15.55,15.58,3146000.0
2013-07-29 09:40:00,15.58,15.59,15.51,15.51,3066000.0,15.58,15.59,15.51,15.51,3066000.0
2013-07-29 09:45:00,15.51,15.56,15.49,15.49,2678000.0,15.51,15.56,15.49,15.49,2678000.0
2013-07-29 09:50:00,15.49,15.54,15.49,15.51,1204000.0,15.49,15.54,15.49,15.51,1204000.0
2013-07-29 09:55:00,15.51,15.52,15.49,15.51,882000.0,15.51,15.52,15.49,15.51,882000.0
2013-07-29 10:00:00,15.51,15.52,15.49,15.5,1370000.0,15.51,15.52,15.49,15.5,1370000.0
2013-07-29 10:05:00,15.5,15.52,15.47,15.51,1654000.0,15.5,15.52,15.47,15.51,1654000.0
2013-07-29 10:10:00,15.51,15.52,15.48,15.48,1054000.0,15.51,15.52,15.48,15.48,1054000.0
2013-07-29 10:15:00,15.48,15.51,15.47,15.51,608000.0,15.48,15.51,15.47,15.51,608000.0
2013-07-29 10:20:00,15.5,15.52,15.48,15.49,878000.0,15.5,15.52,15.48,15.49,878000.0
2013-07-29 10:25:00,15.49,15.49,15.47,15.49,510000.0,15.49,15.49,15.47,15.49,510000.0
2013-07-29 10:30:00,15.49,15.49,15.46,15.46,1146000.0,15.49,15.49,15.46,15.46,1146000.0
2013-07-29 10:35:00,15.46,15.48,15.44,15.47,936000.0,15.46,15.48,15.44,15.47,936000.0
2013-07-29 10:40:00,15.48,15.5,15.47,15.48,482000.0,15.48,15.5,15.47,15.48,482000.0
2013-07-29 10:45:00,15.49,15.5,15.48,15.5,666000.0,15.49,15.5,15.48,15.5,666000.0
2013-07-29 10:50:00,15.5,15.5,15.49,15.49,312000.0,15.5,15.5,15.49,15.49,312000.0
2013-07-29 10:55:00,15.49,15.54,15.49,15.52,1000000.0,15.49,15.54,15.49,15.52,1000000.0
2013-07-29 11:00:00,15.53,15.55,15.52,15.52,674000.0,15.53,15.55,15.52,15.52,674000.0
2013-07-29 11:05:00,15.52,15.52,15.46,15.47,1178000.0,15.52,15.52,15.46,15.47,1178000.0
2013-07-29 11:10:00,15.47,15.48,15.43,15.47,1096000.0,15.47,15.48,15.43,15.47,1096000.0
2013-07-29 11:15:00,15.46,15.47,15.4,15.4,1548000.0,15.46,15.47,15.4,15.4,1548000.0
2013-07-29 11:20:00,15.4,15.43,15.39,15.43,896000.0,15.4,15.43,15.39,15.43,896000.0
2013-07-29 11:25:00,15.43,15.44,15.39,15.39,666000.0,15.43,15.44,15.39,15.39,666000.0
2013-07-29 11:30:00,15.4,15.4,15.38,15.4,1180000.0,15.4,15.4,15.38,15.4,1180000.0
2013-07-29 11:35:00,15.4,15.41,15.38,15.4,466000.0,15.4,15.41,15.38,15.4,466000.0
2013-07-29 11:40:00,15.4,15.41,15.39,15.39,286000.0,15.4,15.41,15.39,15.39,286000.0
2013-07-29 11:45:00,15.39,15.39,15.36,15.39,558000.0,15.39,15.39,15.36,15.39,558000.0
2013-07-29 11:50:00,15.39,15.41,15.38,15.4,584000.0,15.39,15.41,15.38,15.4,584000.0
2013-07-29 11:55:00,15.39,15.39,15.37,15.37,576000.0,15.39,15.39,15.37,15.37,576000.0
2013-07-29 12:00:00,15.37,15.39,15.36,15.38,616000.0,15.37,15.39,15.36,15.38,616000.0
2013-07-29 12:05:00,15.37,15.38,15.37,15.38,172000.0,15.37,15.38,15.37,15.38,172000.0
2013-07-29 12:10:00,15.38,15.39,15.36,15.38,562000.0,15.38,15.39,15.36,15.38,562000.0
2013-07-29 12:15:00,15.39,15.42,15.38,15.38,888000.0,15.39,15.42,15.38,15.38,888000.0
2013-07-29 12:20:00,15.38,15.4,15.38,15.39,278000.0,15.38,15.4,15.38,15.39,278000.0
2013-07-29 12:25:00,15.39,15.39,15.37,15.37,254000.0,15.39,15.39,15.37,15.37,254000.0
2013-07-29 12:30:00,15.37,15.39,15.37,15.37,186000.0,15.37,15.39,15.37,15.37,186000.0
2013-07-29 12:35:00,15.38,15.38,15.36,15.37,292000.0,15.38,15.38,15.36,15.37,292000.0
2013-07-29 12:40:00,15.37,15.37,15.36,15.37,164000.0,15.37,15.37,15.36,15.37,164000.0
2013-07-29 12:45:00,15.37,15.39,15.37,15.38,674000.0,15.37,15.39,15.37,15.38,674000.0
2013-07-29 12:50:00,15.38,15.39,15.37,15.37,324000.0,15.38,15.39,15.37,15.37,324000.0
2013-07-29 12:55:00,15.37,15.37,15.36,15.36,358000.0,15.37,15.37,15.36,15.36,358000.0
2013-07-29 13:00:00,15.36,15.36,15.32,15.34,1150000.0,15.36,15.36,15.32,15.34,1150000.0
2013-07-29 13:05:00,15.34,15.38,15.34,15.37,556000.0,15.34,15.38,15.34,15.37,556000.0
2013-07-29 13:10:00,15.37,15.37,15.33,15.34,560000.0,15.37,15.37,15.33,15.34,560000.0
2013-07-29 13:15:00,15.34,15.36,15.34,15.34,192000.0,15.34,15.36,15.34,15.34,192000.0
2013-07-29 13:20:00,15.35,15.35,15.33,15.33,266000.0,15.35,15.35,15.33,15.33,266000.0
2013-07-29 13:25:00,15.33,15.34,15.33,15.33,190000.0,15.33,15.34,15.33,15.33,190000.0
2013-07-29 13:30:00,15.33,15.34,15.32,15.34,548000.0,15.33,15.34,15.32,15.34,548000.0
2013-07-29 13:35:00,15.34,15.34,15.32,15.32,306000.0,15.34,15.34,15.32,15.32,306000.0
2013-07-29 13:40:00,15.33,15.33,15.31,15.31,282000.0,15.33,15.33,15.31,15.31,282000.0
2013-07-29 13:45:00,15.31,15.32,15.29,15.32,926000.0,15.31,15.32,15.29,15.32,926000.0
2013-07-29 13:50:00,15.32,15.33,15.32,15.32,184000.0,15.32,15.33,15.32,15.32,184000.0
2013-07-29 13:55:00,15.33,15.36,15.32,15.34,532000.0,15.33,15.36,15.32,15.34,532000.0
2013-07-29 14:00:00,15.34,15.37,15.34,15.36,500000.0,15.34,15.37,15.34,15.36,500000.0
2013-07-29 14:05:00,15.36,15.37,15.36,15.37,350000.0,15.36,15.37,15.36,15.37,350000.0
2013-07-29 14:10:00,15.37,15.38,15.36,15.36,1104000.0,15.37,15.38,15.36,15.36,1104000.0
2013-07-29 14:15:00,15.37,15.37,15.34,15.35,380000.0,15.37,15.37,15.34,15.35,380000.0
2013-07-29 14:20:00,15.35,15.36,15.35,15.36,290000.0,15.35,15.36,15.35,15.36,290000.0
2013-07-29 14:25:00,15.36,15.37,15.35,15.37,282000.0,15.36,15.37,15.35,15.37,282000.0
2013-07-29 14:30:00,15.36,15.37,15.35,15.35,478000.0,15.36,15.37,15.35,15.35,478000.0
2013-07-29 14:35:00,15.35,15.36,15.34,15.34,270000.0,15.35,15.36,15.34,15.34,270000.0
2013-07-29 14:40:00,15.34,15.36,15.34,15.35,490000.0,15.34,15.36,15.34,15.35,490000.0
2013-07-29 14:45:00,15.35,15.36,15.34,15.35,268000.0,15.35,15.36,15.34,15.35,268000.0
2013-07-29 14:50:00,15.35,15.35,15.33,15.33,662000.0,15.35,15.35,15.33,15.33,662000.0
2013-07-29 14:55:00,15.33,15.33,15.31,15.32,752000.0,15.33,15.33,15.31,15.32,752000.0
2013-07-29 15:00:00,15.32,15.32,15.31,15.31,316000.0,15.32,15.32,15.31,15.31,316000.0
2013-07-29 15:05:00,15.31,15.33,15.3,15.33,448000.0,15.31,15.33,15.3,15.33,448000.0
2013-07-29 15:10:00,15.32,15.34,15.32,15.33,366000.0,15.32,15.34,15.32,15.33,366000.0
2013-07-29 15:15:00,15.33,15.33,15.31,15.32,498000.0,15.33,15.33,15.31,15.32,498000.0
2013-07-29 15:20:00,15.32,15.33,15.31,15.32,620000.0,15.32,15.33,15.31,15.32,620000.0
2013-07-29 15:25:00,15.33,15.34,15.32,15.33,504000.0,15.33,15.34,15.32,15.33,504000.0
2013-07-29 15:30:00,15.33,15.35,15.33,15.34,752000.0,15.33,15.35,15.33,15.34,752000.0
2013-07-29 15:35:00,15.34,15.34,15.33,15.33,452000.0,15.34,15.34,15.33,15.33,452000.0
2013-07-29 15:40:00,15.33,15.33,15.3,15.3,660000.0,15.33,15.33,15.3,15.3,660000.0
2013-07-29 15:45:00,15.3,15.34,15.3,15.34,996000.0,15.3,15.34,15.3,15.34,996000.0
2013-07-29 15:50:00,15.34,15.34,15.3,15.3,1192000.0,15.34,15.34,15.3,15.3,1192000.0
2013-07-29 15:55:00,15.3,15.32,15.3,15.31,2330000.0,15.3,15.32,15.3,15.31,2330000.0
2013-07-30 09:30:00,15.39,15.4,15.24,15.24,2510000.0,15.39,15.4,15.24,15.24,2510000.0
2013-07-30 09:35:00,15.25,15.3,15.21,15.24,2924000.0,15.25,15.3,15.21,15.24,2924000.0
2013-07-30 09:40:00,15.24,15.25,15.19,15.19,1804000.0,15.24,15.25,15.19,15.19,1804000.0
2013-07-30 09:45:00,15.2,15.23,15.18,15.22,1264000.0,15.2,15.23,15.18,15.22,1264000.0
2013-07-30 09:50:00,15.22,15.26,15.22,15.24,1832000.0,15.22,15.26,15.22,15.24,1832000.0
2013-07-30 09:55:00,15.24,15.28,15.23,15.27,1286000.0,15.24,15.28,15.23,15.27,1286000.0
2013-07-30 10:00:00,15.27,15.27,15.22,15.22,1864000.0,15.27,15.27,15.22,15.22,1864000.0
2013-07-30 10:05:00,15.23,15.27,15.23,15.26,684000.0,15.23,15.27,15.23,15.26,684000.0
2013-07-30 10:10:00,15.26,15.26,15.22,15.24,636000.0,15.26,15.26,15.22,15.24,636000.0
2013-07-30 10:15:00,15.24,15.26,15.23,15.25,622000.0,15.24,15.26,15.23,15.25,622000.0
2013-07-30 10:20:00,15.24,15.26,15.24,15.25,442000.0,15.24,15.26,15.24,15.25,442000.0
2013-07-30 10:25:00,15.25,15.25,15.23,15.25,444000.0,15.25,15.25,15.23,15.25,444000.0
2013-07-30 10:30:00,15.25,15.29,15.2,15.2,1440000.0,15.25,15.29,15.2,15.2,1440000.0
2013-07-30 10:35:00,15.2,15.21,15.17,15.18,1294000.0,15.2,15.21,15.17,15.18,1294000.0
2013-07-30 10:40:00,15.18,15.2,15.16,15.17,1086000.0,15.18,15.2,15.16,15.17,1086000.0
2013-07-30 10:45:00,15.18,15.18,15.16,15.17,916000.0,15.18,15.18,15.16,15.17,916000.0
2013-07-30 10:50:00,15.17,15.18,15.16,15.17,520000.0,15.17,15.18,15.16,15.17,520000.0
2013-07-30 10:55:00,15.17,15.21,15.16,15.18,590000.0,15.17,15.21,15.16,15.18,590000.0
2013-07-30 11:00:00,15.19,15.24,15.18,15.23,882000.0,15.19,15.24,15.18,15.23,882000.0
2013-07-30 11:05:00,15.23,15.26,15.23,15.24,726000.0,15.23,15.26,15.23,15.24,726000.0
2013-07-30 11:10:00,15.24,15.24,15.23,15.23,204000.0,15.24,15.24,15.23,15.23,204000.0
2013-07-30 11:15:00,15.23,15.25,15.23,15.23,354000.0,15.23,15.25,15.23,15.23,354000.0
2013-07-30 11:20:00,15.24,15.24,15.22,15.24,192000.0,15.24,15.24,15.22,15.24,192000.0
2013-07-30 11:25:00,15.24,15.27,15.24,15.26,586000.0,15.24,15.27,15.24,15.26,586000.0
2013-07-30 11:30:00,15.27,15.3,15.27,15.3,1176000.0,15.27,15.3,15.27,15.3,1176000.0
2013-07-30 11:35:00,15.3,15.33,15.29,15.32,940000.0,15.3,15.33,15.29,15.32,940000.0
2013-07-30 11:40:00,15.31,15.32,15.29,15.32,498000.0,15.31,15.32,15.29,15.32,498000.0
2013-07-30 11:45:00,15.32,15.32,15.3,15.31,254000.0,15.32,15.32,15.3,15.31,254000.0
2013-07-30 11:50:00,15.31,15.32,15.29,15.31,404000.0,15.31,15.32,15.29,15.31,404000.0
2013-07-30 11:55:00,15.31,15.32,15.3,15.31,544000.0,15.31,15.32,15.3,15.31,544000.0
2013-07-30 12:00:00,15.31,15.32,15.29,15.3,290000.0,15.31,15.32,15.29,15.3,290000.0
2013-07-30 12:05:00,15.29,15.3,15.27,15.28,422000.0,15.29,15.3,15.27,15.28,422000.0
2013-07-30 12:10:00,15.27,15.29,15.25,15.25,268000.0,15.27,15.29,15.25,15.25,268000.0
2013-07-30 12:15:00,15.25,15.26,15.25,15.25,208000.0,15.25,15.26,15.25,15.25,208000.0
2013-07-30 12:20:00,15.25,15.26,15.25,15.26,268000.0,15.25,15.26,15.25,15.26,268000.0
2013-07-30 12:25:00,15.25,15.25,15.21,15.21,530000.0,15.25,15.25,15.21,15.21,530000.0
2013-07-30 12:30:00,15.22,15.24,15.21,15.24,356000.0,15.22,15.24,15.21,15.24,356000.0
2013-07-30 12:35:00,15.24,15.24,15.21,15.22,456000.0,15.24,15.24,15.21,15.22,456000.0
2013-07-30 12:40:00,15.22,15.23,15.22,15.23,122000.0,15.22,15.23,15.22,15.23,122000.0
2013-07-30 12:45:00,15.23,15.24,15.23,15.23,252000.0,15.23,15.24,15.23,15.23,252000.0
2013-07-30 12:50:00,15.23,15.24,15.23,15.24,372000.0,15.23,15.24,15.23,15.24,372000.0
2013-07-30 12:55:00,15.25,15.25,15.23,15.24,150000.0,15.25,15.25,15.23,15.24,150000.0
2013-07-30 13:00:00,15.24,15.25,15.23,15.24,358000.0,15.24,15.25,15.23,15.24,358000.0
2013-07-30 13:05:00,15.24,15.25,15.23,15.24,648000.0,15.24,15.25,15.23,15.24,648000.0
2013-07-30 13:10:00,15.24,15.25,15.24,15.24,626000.0,15.24,15.25,15.24,15.24,626000.0
2013-07-30 13:15:00,15.24,15.24,15.21,15.21,666000.0,15.24,15.24,15.21,15.21,666000.0
2013-07-30 13:20:00,15.21,15.22,15.2,15.21,744000.0,15.21,15.22,15.2,15.21,744000.0
2013-07-30 13:25:00,15.21,15.21,15.16,15.17,866000.0,15.21,15.21,15.16,15.17,866000.0
2013-07-30 13:30:00,15.17,15.17,15.13,15.14,762000.0,15.17,15.17,15.13,15.14,762000.0
2013-07-30 13:35:00,15.14,15.15,15.13,15.13,590000.0,15.14,15.15,15.13,15.13,590000.0
2013-07-30 13:40:00,15.13,15.13,15.11,15.11,768000.0,15.13,15.13,15.11,15.11,768000.0
2013-07-30 13:45:00,15.12,15.12,15.1,15.11,488000.0,15.12,15.12,15.1,15.11,488000.0
2013-07-30 13:50:00,15.11,15.11,15.1,15.11,500000.0,15.11,15.11,15.1,15.11,500000.0
2013-07-30 13:55:00,15.11,15.12,15.11,15.11,340000.0,15.11,15.12,15.11,15.11,340000.0
2013-07-30 14:00:00,15.11,15.11,15.09,15.1,794000.0,15.11,15.11,15.09,15.1,794000.0
2013-07-30 14:05:00,15.1,15.1,15.08,15.09,1218000.0,15.1,15.1,15.08,15.09,1218000.0
2013-07-30 14:10:00,15.09,15.12,15.09,15.1,560000.0,15.09,15.12,15.09,15.1,560000.0
2013-07-30 14:15:00,15.1,15.11,15.09,15.11,330000.0,15.1,15.11,15.09,15.11,330000.0
2013-07-30 14:20:00,15.11,15.12,15.1,15.1,344000.0,15.11,15.12,15.1,15.1,344000.0
2013-07-30 14:25:00,15.1,15.12,15.1,15.11,556000.0,15.1,15.12,15.1,15.11,556000.0
2013-07-30 14:30:00,15.11,15.12,15.11,15.11,284000.0,15.11,15.12,15.11,15.11,284000.0
2013-07-30 14:35:00,15.11,15.12,15.11,15.12,436000.0,15.11,15.12,15.11,15.12,436000.0
2013-07-30 14:40:00,15.11,15.12,15.09,15.1,456000.0,15.11,15.12,15.09,15.1,456000.0
2013-07-30 14:45:00,15.1,15.11,15.09,15.09,236000.0,15.1,15.11,15.09,15.09,236000.0
2013-07-30 14:50:00,15.09,15.11,15.09,15.1,400000.0,15.09,15.11,15.09,15.1,400000.0
2013-07-30 14:55:00,15.1,15.1,15.08,15.09,442000.0,15.1,15.1,15.08,15.09,442000.0
2013-07-30 15:00:00,15.09,15.1,15.08,15.09,500000.0,15.09,15.1,15.08,15.09,500000.0
2013-07-30 15:05:00,15.09,15.11,15.09,15.11,526000.0,15.09,15.11,15.09,15.11,526000.0
2013-07-30 15:10:00,15.11,15.12,15.1,15.1,510000.0,15.11,15.12,15.1,15.1,510000.0
2013-07-30 15:15:00,15.11,15.12,15.1,15.11,596000.0,15.11,15.12,15.1,15.11,596000.0
2013-07-30 15:20:00,15.11,15.11,15.1,15.1,622000.0,15.11,15.11,15.1,15.1,622000.0
2013-07-30 15:25:00,15.11,15.11,15.1,15.11,342000.0,15.11,15.11,15.1,15.11,342000.0
2013-07-30 15:30:00,15.11,15.13,15.11,15.12,686000.0,15.11,15.13,15.11,15.12,686000.0
2013-07-30 15:35:00,15.12,15.13,15.1,15.11,852000.0,15.12,15.13,15.1,15.11,852000.0
2013-07-30 15:40:00,15.1,15.14,15.1,15.12,834000.0,15.1,15.14,15.1,15.12,834000.0
2013-07-30 15:45:00,15.12,15.12,15.11,15.11,782000.0,15.12,15.12,15.11,15.11,782000.0
2013-07-30 15:50:00,15.11,15.13,15.1,15.13,1164000.0,15.11,15.13,15.1,15.13,1164000.0
2013-07-30 15:55:00,15.13,15.13,15.12,15.12,1996000.0,15.13,15.13,15.12,15.12,1996000.0
2013-07-31 09:30:00,15.18,15.2,15.14,15.15,1598000.0,15.18,15.2,15.14,15.15,1598000.0
2013-07-31 09:35:00,15.16,15.26,15.14,15.21,1574000.0,15.16,15.26,15.14,15.21,1574000.0
2013-07-31 09:40:00,15.22,15.23,15.19,15.22,556000.0,15.22,15.23,15.19,15.22,556000.0
2013-07-31 09:45:00,15.23,15.23,15.18,15.2,808000.0,15.23,15.23,15.18,15.2,808000.0
2013-07-31 09:50:00,15.19,15.2,15.13,15.14,432000.0,15.19,15.2,15.13,15.14,432000.0
2013-07-31 09:55:00,15.14,15.16,15.14,15.15,352000.0,15.14,15.16,15.14,15.15,352000.0
2013-07-31 10:00:00,15.15,15.15,15.13,15.13,1210000.0,15.15,15.15,15.13,15.13,1210000.0
2013-07-31 10:05:00,15.13,15.13,15.1,15.1,704000.0,15.13,15.13,15.1,15.1,704000.0
2013-07-31 10:10:00,15.11,15.11,15.08,15.1,498000.0,15.11,15.11,15.08,15.1,498000.0
2013-07-31 10:15:00,15.09,15.12,15.09,15.1,292000.0,15.09,15.12,15.09,15.1,292000.0
2013-07-31 10:20:00,15.1,15.11,15.08,15.1,364000.0,15.1,15.11,15.08,15.1,364000.0
2013-07-31 10:25:00,15.11,15.15,15.11,15.12,444000.0,15.11,15.15,15.11,15.12,444000.0
2013-07-31 10:30:00,15.12,15.15,15.12,15.13,254000.0,15.12,15.15,15.12,15.13,254000.0
2013-07-31 10:35:00,15.13,15.18,15.13,15.17,910000.0,15.13,15.18,15.13,15.17,910000.0
2013-07-31 10:40:00,15.17,15.17,15.15,15.16,438000.0,15.17,15.17,15.15,15.16,438000.0
2013-07-31 10:45:00,15.16,15.16,15.14,15.16,270000.0,15.16,15.16,15.14,15.16,270000.0
2013-07-31 10:50:00,15.15,15.16,15.13,15.16,242000.0,15.15,15.16,15.13,15.16,242000.0
2013-07-31 10:55:00,15.16,15.17,15.15,15.15,252000.0,15.16,15.17,15.15,15.15,252000.0
2013-07-31 11:00:00,15.15,15.15,15.14,15.15,236000.0,15.15,15.15,15.14,15.15,236000.0
2013-07-31 11:05:00,15.15,15.15,15.14,15.15,202000.0,15.15,15.15,15.14,15.15,202000.0
2013-07-31 11:10:00,15.15,15.16,15.13,15.13,256000.0,15.15,15.16,15.13,15.13,256000.0
2013-07-31 11:15:00,15.13,15.14,15.12,15.13,302000.0,15.13,15.14,15.12,15.13,302000.0
2013-07-31 11:20:00,15.13,15.13,15.1,15.11,150000.0,15.13,15.13,15.1,15.11,150000.0
2013-07-31 11:25:00,15.11,15.12,15.09,15.09,392000.0,15.11,15.12,15.09,15.09,392000.0
2013-07-31 11:30:00,15.08,15.13,15.08,15.12,224000.0,15.08,15.13,15.08,15.12,224000.0
2013-07-31 11:35:00,15.11,15.13,15.11,15.12,264000.0,15.11,15.13,15.11,15.12,264000.0
2013-07-31 11:40:00,15.12,15.13,15.11,15.12,326000.0,15.12,15.13,15.11,15.12,326000.0
2013-07-31 11:45:00,15.12,15.13,15.11,15.12,212000.0,15.12,15.13,15.11,15.12,212000.0
2013-07-31 11:50:00,15.12,15.14,15.12,15.13,492000.0,15.12,15.14,15.12,15.13,492000.0
2013-07-31 11:55:00,15.13,15.14,15.13,15.13,436000.0,15.13,15.14,15.13,15.13,436000.0
2013-07-31 12:00:00,15.13,15.13,15.12,15.13,232000.0,15.13,15.13,15.12,15.13,232000.0
2013-07-31 12:05:00,15.13,15.13,15.12,15.13,452000.0,15.13,15.13,15.12,15.13,452000.0
2013-07-31 12:10:00,15.13,15.14,15.12,15.13,402000.0,15.13,15.14,15.12,15.13,402000.0
2013-07-31 12:15:00,15.13,15.14,15.12,15.14,216000.0,15.13,15.14,15.12,15.14,216000.0
2013-07-31 12:20:00,15.13,15.13,15.11,15.11,140000.0,15.13,15.13,15.11,15.11,140000.0
2013-07-31 12:25:00,15.11,15.12,15.09,15.09,122000.0,15.11,15.12,15.09,15.09,122000.0
2013-07-31 12:30:00,15.09,15.11,15.09,15.1,176000.0,15.09,15.11,15.09,15.1,176000.0
2013-07-31 12:35:00,15.1,15.11,15.1,15.11,208000.0,15.1,15.11,15.1,15.11,208000.0
2013-07-31 12:40:00,15.11,15.11,15.08,15.08,390000.0,15.11,15.11,15.08,15.08,390000.0
2013-07-31 12:45:00,15.08,15.1,15.08,15.09,400000.0,15.08,15.1,15.08,15.09,400000.0
2013-07-31 12:50:00,15.1,15.11,15.1,15.11,256000.0,15.1,15.11,15.1,15.11,256000.0
2013-07-31 12:55:00,15.11,15.11,15.1,15.1,322000.0,15.11,15.11,15.1,15.1,322000.0
2013-07-31 13:00:00,15.1,15.12,15.1,15.11,426000.0,15.1,15.12,15.1,15.11,426000.0
2013-07-31 13:05:00,15.11,15.12,15.1,15.1,196000.0,15.11,15.12,15.1,15.1,196000.0
2013-07-31 13:10:00,15.1,15.11,15.1,15.1,116000.0,15.1,15.11,15.1,15.1,116000.0
2013-07-31 13:15:00,15.11,15.11,15.1,15.11,52000.0,15.11,15.11,15.1,15.11,52000.0
2013-07-31 13:20:00,15.1,15.12,15.1,15.12,210000.0,15.1,15.12,15.1,15.12,210000.0
2013-07-31 13:25:00,15.12,15.13,15.12,15.12,148000.0,15.12,15.13,15.12,15.12,148000.0
2013-07-31 13:30:00,15.12,15.12,15.1,15.11,96000.0,15.12,15.12,15.1,15.11,96000.0
2013-07-31 13:35:00,15.11,15.11,15.1,15.1,124000.0,15.11,15.11,15.1,15.1,124000.0
2013-07-31 13:40:00,15.11,15.11,15.1,15.11,110000.0,15.11,15.11,15.1,15.11,110000.0
2013-07-31 13:45:00,15.11,15.11,15.1,15.1,144000.0,15.11,15.11,15.1,15.1,144000.0
2013-07-31 13:50:00,15.1,15.11,15.1,15.1,108000.0,15.1,15.11,15.1,15.1,108000.0
2013-07-31 13:55:00,15.1,15.12,15.1,15.12,116000.0,15.1,15.12,15.1,15.12,116000.0
2013-07-31 14:00:00,15.12,15.16,15.1,15.15,750000.0,15.12,15.16,15.1,15.15,750000.0
2013-07-31 14:05:00,15.15,15.15,15.11,15.12,296000.0,15.15,15.15,15.11,15.12,296000.0
2013-07-31 14:10:00,15.12,15.14,15.11,15.11,226000.0,15.12,15.14,15.11,15.11,226000.0
2013-07-31 14:15:00,15.11,15.12,15.08,15.1,448000.0,15.11,15.12,15.08,15.1,448000.0
2013-07-31 14:20:00,15.1,15.13,15.1,15.12,330000.0,15.1,15.13,15.1,15.12,330000.0
2013-07-31 14:25:00,15.12,15.14,15.12,15.13,224000.0,15.12,15.14,15.12,15.13,224000.0
2013-07-31 14:30:00,15.13,15.15,15.13,15.14,268000.0,15.13,15.15,15.13,15.14,268000.0
2013-07-31 14:35:00,15.14,15.16,15.14,15.14,326000.0,15.14,15.16,15.14,15.14,326000.0
2013-07-31 14:40:00,15.14,15.17,15.14,15.16,532000.0,15.14,15.17,15.14,15.16,532000.0
2013-07-31 14:45:00,15.15,15.17,15.15,15.17,358000.0,15.15,15.17,15.15,15.17,358000.0
2013-07-31 14:50:00,15.17,15.2,15.17,15.2,624000.0,15.17,15.2,15.17,15.2,624000.0
2013-07-31 14:55:00,15.19,15.2,15.18,15.2,322000.0,15.19,15.2,15.18,15.2,322000.0
2013-07-31 15:00:00,15.2,15.2,15.16,15.18,412000.0,15.2,15.2,15.16,15.18,412000.0
2013-07-31 15:05:00,15.18,15.19,15.17,15.17,350000.0,15.18,15.19,15.17,15.17,350000.0
2013-07-31 15:10:00,15.17,15.18,15.14,15.16,288000.0,15.17,15.18,15.14,15.16,288000.0
2013-07-31 15:15:00,15.15,15.16,15.14,15.15,384000.0,15.15,15.16,15.14,15.15,384000.0
2013-07-31 15:20:00,15.15,15.17,15.14,15.14,504000.0,15.15,15.17,15.14,15.14,504000.0
2013-07-31 15:25:00,15.14,15.16,15.14,15.15,360000.0,15.14,15.16,15.14,15.15,360000.0
2013-07-31 15:30:00,15.15,15.15,15.09,15.1,588000.0,15.15,15.15,15.09,15.1,588000.0
2013-07-31 15:35:00,15.1,15.11,15.09,15.1,348000.0,15.1,15.11,15.09,15.1,348000.0
2013-07-31 15:40:00,15.1,15.1,15.08,15.08,414000.0,15.1,15.1,15.08,15.08,414000.0
2013-07-31 15:45:00,15.08,15.09,15.06,15.06,1128000.0,15.08,15.09,15.06,15.06,1128000.0
2013-07-31 15:50:00,15.06,15.08,15.05,15.06,1458000.0,15.06,15.08,15.05,15.06,1458000.0
2013-07-31 15:55:00,15.06,15.09,15.06,15.06,1964000.0,15.06,15.09,15.06,15.06,1964000.0
2013-08-01 09:30:00,15.15,15.25,15.14,15.14,4836000.0,15.15,15.25,15.14,15.14,4836000.0
2013-08-01 09:35:00,15.14,15.2,15.13,15.19,7672000.0,15.14,15.2,15.13,15.19,7672000.0
2013-08-01 09:40:00,15.19,15.2,15.07,15.07,3804000.0,15.19,15.2,15.07,15.07,3804000.0
2013-08-01 09:45:00,15.07,15.09,15.0,15.04,4328000.0,15.07,15.09,15.0,15.04,4328000.0
2013-08-01 09:50:00,15.04,15.09,14.99,15.09,4396000.0,15.04,15.09,14.99,15.09,4396000.0
2013-08-01 09:55:00,15.09,15.12,15.06,15.07,3496000.0,15.09,15.12,15.06,15.07,3496000.0
2013-08-01 10:00:00,15.07,15.07,15.03,15.04,2268000.0,15.07,15.07,15.03,15.04,2268000.0
2013-08-01 10:05:00,15.04,15.05,15.0,15.02,2232000.0,15.04,15.05,15.0,15.02,2232000.0
2013-08-01 10:10:00,15.02,15.02,14.96,14.99,3388000.0,15.02,15.02,14.96,14.99,3388000.0
2013-08-01 10:15:00,14.99,15.01,14.98,14.99,1680000.0,14.99,15.01,14.98,14.99,1680000.0
2013-08-01 10:20:00,14.99,15.01,14.99,15.0,1068000.0,14.99,15.01,14.99,15.0,1068000.0
2013-08-01 10:25:00,15.0,15.0,14.98,14.99,1284000.0,15.0,15.0,14.98,14.99,1284000.0
2013-08-01 10:30:00,14.98,14.99,14.97,14.97,1308000.0,14.98,14.99,14.97,14.97,1308000.0
2013-08-01 10:35:00,14.97,14.99,14.97,14.97,928000.0,14.97,14.99,14.97,14.97,928000.0
2013-08-01 10:40:00,14.97,15.0,14.97,14.99,992000.0,14.97,15.0,14.97,14.99,992000.0
2013-08-01 10:45:00,14.99,15.0,14.97,14.97,1096000.0,14.99,15.0,14.97,14.97,1096000.0
2013-08-01 10:50:00,14.97,15.0,14.97,14.98,1104000.0,14.97,15.0,14.97,14.98,1104000.0
2013-08-01 10:55:00,14.98,15.0,14.98,14.98,1456000.0,14.98,15.0,14.98,14.98,1456000.0
2013-08-01 11:00:00,14.98,14.99,14.96,14.98,1560000.0,14.98,14.99,14.96,14.98,1560000.0
2013-08-01 11:05:00,14.97,14.98,14.95,14.95,1024000.0,14.97,14.98,14.95,14.95,1024000.0
2013-08-01 11:10:00,14.95,14.96,14.95,14.96,1408000.0,14.95,14.96,14.95,14.96,1408000.0
2013-08-01 11:15:00,14.96,14.97,14.96,14.97,696000.0,14.96,14.97,14.96,14.97,696000.0
2013-08-01 11:20:00,14.96,14.99,14.96,14.98,1872000.0,14.96,14.99,14.96,14.98,1872000.0
2013-08-01 11:25:00,14.98,15.0,14.98,14.98,1680000.0,14.98,15.0,14.98,14.98,1680000.0
2013-08-01 11:30:00,14.98,14.99,14.97,14.99,656000.0,14.98,14.99,14.97,14.99,656000.0
2013-08-01 11:35:00,14.99,15.0,14.98,15.0,872000.0,14.99,15.0,14.98,15.0,872000.0
2013-08-01 11:40:00,15.0,15.01,14.99,15.0,1656000.0,15.0,15.01,14.99,15.0,1656000.0
2013-08-01 11:45:00,15.0,15.0,14.98,14.99,948000.0,15.0,15.0,14.98,14.99,948000.0
2013-08-01 11:50:00,14.98,14.99,14.98,14.99,376000.0,14.98,14.99,14.98,14.99,376000.0
2013-08-01 11:55:00,14.99,15.0,14.98,15.0,588000.0,14.99,15.0,14.98,15.0,588000.0
2013-08-01 12:00:00,15.0,15.01,14.99,15.0,808000.0,15.0,15.01,14.99,15.0,808000.0
2013-08-01 12:05:00,15.0,15.0,14.99,15.0,488000.0,15.0,15.0,14.99,15.0,488000.0
2013-08-01 12:10:00,15.0,15.0,14.99,15.0,376000.0,15.0,15.0,14.99,15.0,376000.0
2013-08-01 12:15:00,14.99,15.07,14.99,15.07,1568000.0,14.99,15.07,14.99,15.07,1568000.0
2013-08-01 12:20:00,15.07,15.07,15.05,15.05,664000.0,15.07,15.07,15.05,15.05,664000.0
2013-08-01 12:25:00,15.05,15.08,15.05,15.06,508000.0,15.05,15.08,15.05,15.06,508000.0
2013-08-01 12:30:00,15.06,15.07,15.03,15.04,760000.0,15.06,15.07,15.03,15.04,760000.0
2013-08-01 12:35:00,15.05,15.05,15.04,15.04,184000.0,15.05,15.05,15.04,15.04,184000.0
2013-08-01 12:40:00,15.05,15.06,15.05,15.05,104000.0,15.05,15.06,15.05,15.05,104000.0
2013-08-01 12:45:00,15.05,15.05,15.04,15.05,248000.0,15.05,15.05,15.04,15.05,248000.0
2013-08-01 12:50:00,15.06,15.06,15.05,15.05,184000.0,15.06,15.06,15.05,15.05,184000.0
2013-08-01 12:55:00,15.05,15.05,15.04,15.04,428000.0,15.05,15.05,15.04,15.04,428000.0
2013-08-01 13:00:00,15.04,15.05,15.04,15.05,208000.0,15.04,15.05,15.04,15.05,208000.0
2013-08-01 13:05:00,15.04,15.05,15.04,15.05,380000.0,15.04,15.05,15.04,15.05,380000.0
2013-08-01 13:10:00,15.05,15.06,15.05,15.06,380000.0,15.05,15.06,15.05,15.06,380000.0
2013-08-01 13:15:00,15.06,15.08,15.06,15.07,988000.0,15.06,15.08,15.06,15.07,988000.0
2013-08-01 13:20:00,15.07,15.07,15.06,15.06,604000.0,15.07,15.07,15.06,15.06,604000.0
2013-08-01 13:25:00,15.06,15.1,15.06,15.09,1056000.0,15.06,15.1,15.06,15.09,1056000.0
2013-08-01 13:30:00,15.08,15.12,15.08,15.11,1196000.0,15.08,15.12,15.08,15.11,1196000.0
2013-08-01 13:35:00,15.11,15.13,15.11,15.12,756000.0,15.11,15.13,15.11,15.12,756000.0
2013-08-01 13:40:00,15.12,15.14,15.12,15.14,680000.0,15.12,15.14,15.12,15.14,680000.0
2013-08-01 13:45:00,15.13,15.14,15.12,15.13,676000.0,15.13,15.14,15.12,15.13,676000.0
2013-08-01 13:50:00,15.13,15.13,15.13,15.13,104000.0,15.13,15.13,15.13,15.13,104000.0
2013-08-01 13:55:00,15.13,15.17,15.13,15.17,1632000.0,15.13,15.17,15.13,15.17,1632000.0
2013-08-01 14:00:00,15.17,15.19,15.17,15.19,1044000.0,15.17,15.19,15.17,15.19,1044000.0
2013-08-01 14:05:00,15.19,15.2,15.17,15.18,1452000.0,15.19,15.2,15.17,15.18,1452000.0
2013-08-01 14:10:00,15.18,15.19,15.18,15.18,356000.0,15.18,15.19,15.18,15.18,356000.0
2013-08-01 14:15:00,15.18,15.18,15.17,15.18,816000.0,15.18,15.18,15.17,15.18,816000.0
2013-08-01 14:20:00,15.17,15.18,15.17,15.18,276000.0,15.17,15.18,15.17,15.18,276000.0
2013-08-01 14:25:00,15.18,15.2,15.17,15.19,940000.0,15.18,15.2,15.17,15.19,940000.0
2013-08-01 14:30:00,15.2,15.22,15.19,15.21,1028000.0,15.2,15.22,15.19,15.21,1028000.0
2013-08-01 14:35:00,15.2,15.21,15.19,15.2,260000.0,15.2,15.21,15.19,15.2,260000.0
2013-08-01 14:40:00,15.21,15.21,15.2,15.2,516000.0,15.21,15.21,15.2,15.2,516000.0
2013-08-01 14:45:00,15.2,15.21,15.2,15.2,664000.0,15.2,15.21,15.2,15.2,664000.0
2013-08-01 14:50:00,15.2,15.21,15.2,15.21,1124000.0,15.2,15.21,15.2,15.21,1124000.0
2013-08-01 14:55:00,15.21,15.22,15.2,15.21,1056000.0,15.21,15.22,15.2,15.21,1056000.0
2013-08-01 15:00:00,15.21,15.24,15.21,15.23,1756000.0,15.21,15.24,15.21,15.23,1756000.0
2013-08-01 15:05:00,15.24,15.24,15.23,15.24,1080000.0,15.24,15.24,15.23,15.24,1080000.0
2013-08-01 15:10:00,15.24,15.24,15.23,15.24,904000.0,15.24,15.24,15.23,15.24,904000.0
2013-08-01 15:15:00,15.24,15.24,15.22,15.23,1360000.0,15.24,15.24,15.22,15.23,1360000.0
2013-08-01 15:20:00,15.23,15.23,15.21,15.23,972000.0,15.23,15.23,15.21,15.23,972000.0
2013-08-01 15:25:00,15.23,15.24,15.23,15.23,1092000.0,15.23,15.24,15.23,15.23,1092000.0
2013-08-01 15:30:00,15.23,15.26,15.23,15.25,2104000.0,15.23,15.26,15.23,15.25,2104000.0
2013-08-01 15:35:00,15.25,15.28,15.25,15.28,2176000.0,15.25,15.28,15.25,15.28,2176000.0
2013-08-01 15:40:00,15.28,15.29,15.27,15.29,2384000.0,15.28,15.29,15.27,15.29,2384000.0
2013-08-01 15:45:00,15.29,15.3,15.29,15.3,3252000.0,15.29,15.3,15.29,15.3,3252000.0
2013-08-01 15:50:00,15.3,15.31,15.29,15.3,2836000.0,15.3,15.31,15.29,15.3,2836000.0
2013-08-01 15:55:00,15.3,15.3,15.27,15.27,4656000.0,15.3,15.3,15.27,15.27,4656000.0
2013-08-02 09:30:00,15.23,15.25,15.18,15.25,2314000.0,15.23,15.25,15.18,15.25,2314000.0
2013-08-02 09:35:00,15.25,15.27,15.23,15.23,3100000.0,15.25,15.27,15.23,15.23,3100000.0
2013-08-02 09:40:00,15.23,15.23,15.13,15.13,2842000.0,15.23,15.23,15.13,15.13,2842000.0
2013-08-02 09:45:00,15.13,15.14,15.08,15.09,2388000.0,15.13,15.14,15.08,15.09,2388000.0
2013-08-02 09:50:00,15.09,15.13,15.08,15.09,1994000.0,15.09,15.13,15.08,15.09,1994000.0
2013-08-02 09:55:00,15.09,15.13,15.09,15.13,1164000.0,15.09,15.13,15.09,15.13,1164000.0
2013-08-02 10:00:00,15.13,15.13,15.1,15.11,1228000.0,15.13,15.13,15.1,15.11,1228000.0
2013-08-02 10:05:00,15.11,15.12,15.1,15.12,770000.0,15.11,15.12,15.1,15.12,770000.0
2013-08-02 10:10:00,15.12,15.15,15.11,15.14,940000.0,15.12,15.15,15.11,15.14,940000.0
2013-08-02 10:15:00,15.15,15.17,15.14,15.16,998000.0,15.15,15.17,15.14,15.16,998000.0
2013-08-02 10:20:00,15.16,15.16,15.14,15.16,996000.0,15.16,15.16,15.14,15.16,996000.0
2013-08-02 10:25:00,15.16,15.17,15.14,15.17,528000.0,15.16,15.17,15.14,15.17,528000.0
2013-08-02 10:30:00,15.17,15.23,15.16,15.2,2192000.0,15.17,15.23,15.16,15.2,2192000.0
2013-08-02 10:35:00,15.2,15.23,15.2,15.22,472000.0,15.2,15.23,15.2,15.22,472000.0
2013-08-02 10:40:00,15.22,15.24,15.22,15.23,430000.0,15.22,15.24,15.22,15.23,430000.0
2013-08-02 10:45:00,15.23,15.24,15.22,15.23,346000.0,15.23,15.24,15.22,15.23,346000.0
2013-08-02 10:50:00,15.24,15.26,15.23,15.24,986000.0,15.24,15.26,15.23,15.24,986000.0
2013-08-02 10:55:00,15.24,15.25,15.21,15.21,516000.0,15.24,15.25,15.21,15.21,516000.0
2013-08-02 11:00:00,15.21,15.23,15.21,15.22,362000.0,15.21,15.23,15.21,15.22,362000.0
2013-08-02 11:05:00,15.22,15.24,15.21,15.22,292000.0,15.22,15.24,15.21,15.22,292000.0
2013-08-02 11:10:00,15.22,15.23,15.21,15.21,424000.0,15.22,15.23,15.21,15.21,424000.0
2013-08-02 11:15:00,15.21,15.21,15.17,15.21,1072000.0,15.21,15.21,15.17,15.21,1072000.0
2013-08-02 11:20:00,15.2,15.21,15.18,15.18,292000.0,15.2,15.21,15.18,15.18,292000.0
2013-08-02 11:25:00,15.19,15.19,15.17,15.17,590000.0,15.19,15.19,15.17,15.17,590000.0
2013-08-02 11:30:00,15.17,15.19,15.16,15.17,418000.0,15.17,15.19,15.16,15.17,418000.0
2013-08-02 11:35:00,15.16,15.18,15.15,15.17,208000.0,15.16,15.18,15.15,15.17,208000.0
2013-08-02 11:40:00,15.16,15.18,15.16,15.17,244000.0,15.16,15.18,15.16,15.17,244000.0
2013-08-02 11:45:00,15.17,15.18,15.17,15.17,96000.0,15.17,15.18,15.17,15.17,96000.0
2013-08-02 11:50:00,15.17,15.17,15.16,15.16,108000.0,15.17,15.17,15.16,15.16,108000.0
2013-08-02 11:55:00,15.16,15.17,15.16,15.17,208000.0,15.16,15.17,15.16,15.17,208000.0
2013-08-02 12:00:00,15.16,15.22,15.16,15.22,864000.0,15.16,15.22,15.16,15.22,864000.0
2013-08-02 12:05:00,15.21,15.25,15.21,15.24,294000.0,15.21,15.25,15.21,15.24,294000.0
2013-08-02 12:10:00,15.24,15.25,15.23,15.23,514000.0,15.24,15.25,15.23,15.23,514000.0
2013-08-02 12:15:00,15.23,15.24,15.23,15.23,262000.0,15.23,15.24,15.23,15.23,262000.0
2013-08-02 12:20:00,15.23,15.24,15.22,15.22,204000.0,15.23,15.24,15.22,15.22,204000.0
2013-08-02 12:25:00,15.22,15.22,15.2,15.22,362000.0,15.22,15.22,15.2,15.22,362000.0
2013-08-02 12:30:00,15.22,15.22,15.21,15.21,420000.0,15.22,15.22,15.21,15.21,420000.0
2013-08-02 12:35:00,15.21,15.21,15.19,15.2,156000.0,15.21,15.21,15.19,15.2,156000.0
2013-08-02 12:40:00,15.2,15.21,15.2,15.21,72000.0,15.2,15.21,15.2,15.21,72000.0
2013-08-02 12:45:00,15.21,15.22,15.2,15.21,140000.0,15.21,15.22,15.2,15.21,140000.0
2013-08-02 12:50:00,15.21,15.21,15.2,15.21,220000.0,15.21,15.21,15.2,15.21,220000.0
2013-08-02 12:55:00,15.21,15.21,15.2,15.21,256000.0,15.21,15.21,15.2,15.21,256000.0
2013-08-02 13:00:00,15.2,15.22,15.2,15.21,84000.0,15.2,15.22,15.2,15.21,84000.0
2013-08-02 13:05:00,15.2,15.2,15.18,15.19,106000.0,15.2,15.2,15.18,15.19,106000.0
2013-08-02 13:10:00,15.18,15.21,15.18,15.2,322000.0,15.18,15.21,15.18,15.2,322000.0
2013-08-02 13:15:00,15.2,15.22,15.2,15.21,134000.0,15.2,15.22,15.2,15.21,134000.0
2013-08-02 13:20:00,15.21,15.22,15.21,15.22,80000.0,15.21,15.22,15.21,15.22,80000.0
2013-08-02 13:25:00,15.22,15.22,15.21,15.21,162000.0,15.22,15.22,15.21,15.21,162000.0
2013-08-02 13:30:00,15.21,15.22,15.21,15.21,80000.0,15.21,15.22,15.21,15.21,80000.0
2013-08-02 13:35:00,15.21,15.22,15.2,15.21,266000.0,15.21,15.22,15.2,15.21,266000.0
2013-08-02 13:40:00,15.21,15.21,15.2,15.2,184000.0,15.21,15.21,15.2,15.2,184000.0
2013-08-02 13:45:00,15.2,15.21,15.2,15.21,116000.0,15.2,15.21,15.2,15.21,116000.0
2013-08-02 13:50:00,15.21,15.22,15.21,15.21,310000.0,15.21,15.22,15.21,15.21,310000.0
2013-08-02 13:55:00,15.21,15.21,15.2,15.2,190000.0,15.21,15.21,15.2,15.2,190000.0
2013-08-02 14:00:00,15.21,15.21,15.19,15.21,366000.0,15.21,15.21,15.19,15.21,366000.0
2013-08-02 14:05:00,15.2,15.2,15.19,15.2,308000.0,15.2,15.2,15.19,15.2,308000.0
2013-08-02 14:10:00,15.2,15.2,15.18,15.18,400000.0,15.2,15.2,15.18,15.18,400000.0
2013-08-02 14:15:00,15.19,15.19,15.18,15.19,124000.0,15.19,15.19,15.18,15.19,124000.0
2013-08-02 14:20:00,15.19,15.19,15.17,15.18,194000.0,15.19,15.19,15.17,15.18,194000.0
2013-08-02 14:25:00,15.18,15.18,15.17,15.17,348000.0,15.18,15.18,15.17,15.17,348000.0
2013-08-02 14:30:00,15.17,15.17,15.16,15.17,232000.0,15.17,15.17,15.16,15.17,232000.0
2013-08-02 14:35:00,15.17,15.18,15.16,15.18,110000.0,15.17,15.18,15.16,15.18,110000.0
2013-08-02 14:40:00,15.18,15.18,15.17,15.18,362000.0,15.18,15.18,15.17,15.18,362000.0
2013-08-02 14:45:00,15.18,15.18,15.17,15.17,256000.0,15.18,15.18,15.17,15.17,256000.0
2013-08-02 14:50:00,15.17,15.17,15.15,15.16,426000.0,15.17,15.17,15.15,15.16,426000.0
2013-08-02 14:55:00,15.16,15.18,15.15,15.18,274000.0,15.16,15.18,15.15,15.18,274000.0
2013-08-02 15:00:00,15.18,15.18,15.17,15.18,218000.0,15.18,15.18,15.17,15.18,218000.0
2013-08-02 15:05:00,15.17,15.18,15.17,15.17,184000.0,15.17,15.18,15.17,15.17,184000.0
2013-08-02 15:10:00,15.18,15.18,15.17,15.18,126000.0,15.18,15.18,15.17,15.18,126000.0
2013-08-02 15:15:00,15.18,15.18,15.17,15.17,210000.0,15.18,15.18,15.17,15.17,210000.0
2013-08-02 15:20:00,15.17,15.17,15.15,15.15,458000.0,15.17,15.17,15.15,15.15,458000.0
2013-08-02 15:25:00,15.15,15.17,15.15,15.16,556000.0,15.15,15.17,15.15,15.16,556000.0
2013-08-02 15:30:00,15.17,15.17,15.16,15.16,338000.0,15.17,15.17,15.16,15.16,338000.0
2013-08-02 15:35:00,15.16,15.17,15.15,15.15,396000.0,15.16,15.17,15.15,15.15,396000.0
2013-08-02 15:40:00,15.16,15.16,15.15,15.16,534000.0,15.16,15.16,15.15,15.16,534000.0
2013-08-02 15:45:00,15.17,15.19,15.16,15.19,890000.0,15.17,15.19,15.16,15.19,890000.0
2013-08-02 15:50:00,15.19,15.2,15.19,15.2,1452000.0,15.19,15.2,15.19,15.2,1452000.0
2013-08-02 15:55:00,15.21,15.21,15.19,15.21,2370000.0,15.21,15.21,15.19,15.21,2370000.0
2013-08-05 09:30:00,15.17,15.18,15.12,15.13,1774000.0,15.17,15.18,15.12,15.13,1774000.0
2013-08-05 09:35:00,15.13,15.14,15.08,15.09,2282000.0,15.13,15.14,15.08,15.09,2282000.0
2013-08-05 09:40:00,15.08,15.1,15.03,15.05,1698000.0,15.08,15.1,15.03,15.05,1698000.0
2013-08-05 09:45:00,15.04,15.05,15.0,15.02,1512000.0,15.04,15.05,15.0,15.02,1512000.0
2013-08-05 09:50:00,15.02,15.06,15.02,15.06,720000.0,15.02,15.06,15.02,15.06,720000.0
2013-08-05 09:55:00,15.06,15.06,15.02,15.02,680000.0,15.06,15.06,15.02,15.02,680000.0
2013-08-05 10:00:00,15.02,15.05,15.01,15.04,1016000.0,15.02,15.05,15.01,15.04,1016000.0
2013-08-05 10:05:00,15.04,15.06,15.03,15.05,1132000.0,15.04,15.06,15.03,15.05,1132000.0
2013-08-05 10:10:00,15.05,15.06,15.01,15.01,1282000.0,15.05,15.06,15.01,15.01,1282000.0
2013-08-05 10:15:00,15.01,15.02,14.98,14.99,1798000.0,15.01,15.02,14.98,14.99,1798000.0
2013-08-05 10:20:00,14.99,15.0,14.97,15.0,774000.0,14.99,15.0,14.97,15.0,774000.0
2013-08-05 10:25:00,15.0,15.01,14.99,15.01,398000.0,15.0,15.01,14.99,15.01,398000.0
2013-08-05 10:30:00,15.01,15.01,15.0,15.01,462000.0,15.01,15.01,15.0,15.01,462000.0
2013-08-05 10:35:00,15.0,15.01,14.99,15.0,396000.0,15.0,15.01,14.99,15.0,396000.0
2013-08-05 10:40:00,14.99,15.01,14.99,15.0,340000.0,14.99,15.01,14.99,15.0,340000.0
2013-08-05 10:45:00,15.0,15.01,15.0,15.0,400000.0,15.0,15.01,15.0,15.0,400000.0
2013-08-05 10:50:00,15.0,15.01,14.99,15.0,210000.0,15.0,15.01,14.99,15.0,210000.0
2013-08-05 10:55:00,14.99,15.01,14.99,15.0,236000.0,14.99,15.01,14.99,15.0,236000.0
2013-08-05 11:00:00,15.0,15.01,15.0,15.0,244000.0,15.0,15.01,15.0,15.0,244000.0
2013-08-05 11:05:00,15.0,15.01,14.99,14.99,262000.0,15.0,15.01,14.99,14.99,262000.0
2013-08-05 11:10:00,15.0,15.01,14.99,15.01,426000.0,15.0,15.01,14.99,15.01,426000.0
2013-08-05 11:15:00,15.0,15.01,14.99,15.0,220000.0,15.0,15.01,14.99,15.0,220000.0
2013-08-05 11:20:00,15.0,15.0,14.99,14.99,298000.0,15.0,15.0,14.99,14.99,298000.0
2013-08-05 11:25:00,15.0,15.0,14.99,14.99,382000.0,15.0,15.0,14.99,14.99,382000.0
2013-08-05 11:30:00,14.99,14.99,14.98,14.99,512000.0,14.99,14.99,14.98,14.99,512000.0
2013-08-05 11:35:00,14.98,14.99,14.98,14.99,434000.0,14.98,14.99,14.98,14.99,434000.0
2013-08-05 11:40:00,14.99,15.01,14.99,15.0,718000.0,14.99,15.01,14.99,15.0,718000.0
2013-08-05 11:45:00,15.0,15.0,14.99,15.0,280000.0,15.0,15.0,14.99,15.0,280000.0
2013-08-05 11:50:00,15.0,15.01,14.99,15.0,600000.0,15.0,15.01,14.99,15.0,600000.0
2013-08-05 11:55:00,15.0,15.01,15.0,15.0,254000.0,15.0,15.01,15.0,15.0,254000.0
2013-08-05 12:00:00,15.0,15.0,15.0,15.0,174000.0,15.0,15.0,15.0,15.0,174000.0
2013-08-05 12:05:00,15.0,15.0,14.99,14.99,126000.0,15.0,15.0,14.99,14.99,126000.0
2013-08-05 12:10:00,14.99,15.0,14.99,15.0,248000.0,14.99,15.0,14.99,15.0,248000.0
2013-08-05 12:15:00,15.0,15.01,15.0,15.0,368000.0,15.0,15.01,15.0,15.0,368000.0
2013-08-05 12:20:00,15.01,15.01,14.99,14.99,560000.0,15.01,15.01,14.99,14.99,560000.0
2013-08-05 12:25:00,14.99,14.99,14.98,14.98,286000.0,14.99,14.99,14.98,14.98,286000.0
2013-08-05 12:30:00,14.99,14.99,14.94,14.95,1136000.0,14.99,14.99,14.94,14.95,1136000.0
2013-08-05 12:35:00,14.96,14.98,14.95,14.97,472000.0,14.96,14.98,14.95,14.97,472000.0
2013-08-05 12:40:00,14.98,14.98,14.95,14.95,1028000.0,14.98,14.98,14.95,14.95,1028000.0
2013-08-05 12:45:00,14.95,14.95,14.93,14.94,484000.0,14.95,14.95,14.93,14.94,484000.0
2013-08-05 12:50:00,14.93,14.94,14.93,14.94,268000.0,14.93,14.94,14.93,14.94,268000.0
2013-08-05 12:55:00,14.94,14.96,14.93,14.95,172000.0,14.94,14.96,14.93,14.95,172000.0
2013-08-05 13:00:00,14.95,14.96,14.94,14.94,316000.0,14.95,14.96,14.94,14.94,316000.0
2013-08-05 13:05:00,14.94,14.94,14.92,14.93,444000.0,14.94,14.94,14.92,14.93,444000.0
2013-08-05 13:10:00,14.93,14.94,14.92,14.93,560000.0,14.93,14.94,14.92,14.93,560000.0
2013-08-05 13:15:00,14.93,14.94,14.92,14.92,276000.0,14.93,14.94,14.92,14.92,276000.0
2013-08-05 13:20:00,14.92,14.95,14.92,14.95,400000.0,14.92,14.95,14.92,14.95,400000.0
2013-08-05 13:25:00,14.94,14.98,14.94,14.97,374000.0,14.94,14.98,14.94,14.97,374000.0
2013-08-05 13:30:00,14.98,15.0,14.97,14.99,404000.0,14.98,15.0,14.97,14.99,404000.0
2013-08-05 13:35:00,14.98,14.99,14.96,14.97,210000.0,14.98,14.99,14.96,14.97,210000.0
2013-08-05 13:40:00,14.97,14.98,14.96,14.97,462000.0,14.97,14.98,14.96,14.97,462000.0
2013-08-05 13:45:00,14.97,14.97,14.96,14.97,116000.0,14.97,14.97,14.96,14.97,116000.0
2013-08-05 13:50:00,14.98,14.98,14.97,14.98,136000.0,14.98,14.98,14.97,14.98,136000.0
2013-08-05 13:55:00,14.97,14.99,14.97,14.98,156000.0,14.97,14.99,14.97,14.98,156000.0
2013-08-05 14:00:00,14.97,14.98,14.96,14.97,112000.0,14.97,14.98,14.96,14.97,112000.0
2013-08-05 14:05:00,14.97,14.98,14.97,14.97,214000.0,14.97,14.98,14.97,14.97,214000.0
2013-08-05 14:10:00,14.97,14.98,14.97,14.98,304000.0,14.97,14.98,14.97,14.98,304000.0
2013-08-05 14:15:00,14.98,14.98,14.96,14.97,124000.0,14.98,14.98,14.96,14.97,124000.0
2013-08-05 14:20:00,14.96,14.96,14.95,14.96,156000.0,14.96,14.96,14.95,14.96,156000.0
2013-08-05 14:25:00,14.97,14.99,14.96,14.98,202000.0,14.97,14.99,14.96,14.98,202000.0
2013-08-05 14:30:00,14.99,14.99,14.98,14.98,136000.0,14.99,14.99,14.98,14.98,136000.0
2013-08-05 14:35:00,14.98,14.99,14.98,14.99,302000.0,14.98,14.99,14.98,14.99,302000.0
2013-08-05 14:40:00,14.99,14.99,14.98,14.99,102000.0,14.99,14.99,14.98,14.99,102000.0
2013-08-05 14:45:00,14.99,14.99,14.97,14.98,374000.0,14.99,14.99,14.97,14.98,374000.0
2013-08-05 14:50:00,14.98,14.99,14.98,14.98,386000.0,14.98,14.99,14.98,14.98,386000.0
2013-08-05 14:55:00,14.99,15.01,14.99,14.99,544000.0,14.99,15.01,14.99,14.99,544000.0
2013-08-05 15:00:00,14.99,15.0,14.99,14.99,512000.0,14.99,15.0,14.99,14.99,512000.0
2013-08-05 15:05:00,14.99,14.99,14.99,14.99,72000.0,14.99,14.99,14.99,14.99,72000.0
2013-08-05 15:10:00,14.99,15.01,14.98,15.0,212000.0,14.99,15.01,14.98,15.0,212000.0
2013-08-05 15:15:00,15.0,15.01,15.0,15.0,176000.0,15.0,15.01,15.0,15.0,176000.0
2013-08-05 15:20:00,15.0,15.0,14.99,15.0,254000.0,15.0,15.0,14.99,15.0,254000.0
2013-08-05 15:25:00,15.0,15.01,15.0,15.0,426000.0,15.0,15.01,15.0,15.0,426000.0
2013-08-05 15:30:00,15.01,15.01,15.0,15.0,422000.0,15.01,15.01,15.0,15.0,422000.0
2013-08-05 15:35:00,15.01,15.03,15.0,15.02,1048000.0,15.01,15.03,15.0,15.02,1048000.0
2013-08-05 15:40:00,15.02,15.03,15.01,15.03,356000.0,15.02,15.03,15.01,15.03,356000.0
2013-08-05 15:45:00,15.03,15.03,15.01,15.02,752000.0,15.03,15.03,15.01,15.02,752000.0
2013-08-05 15:50:00,15.02,15.03,15.02,15.02,982000.0,15.02,15.03,15.02,15.02,982000.0
2013-08-05 15:55:00,15.02,15.05,15.02,15.05,1844000.0,15.02,15.05,15.02,15.05,1844000.0
2013-08-06 09:30:00,15.03,15.05,14.93,14.94,2244000.0,15.03,15.05,14.93,14.94,2244000.0
2013-08-06 09:35:00,14.94,15.0,14.93,14.97,1442000.0,14.94,15.0,14.93,14.97,1442000.0
2013-08-06 09:40:00,14.98,15.01,14.95,15.01,770000.0,14.98,15.01,14.95,15.01,770000.0
2013-08-06 09:45:00,15.0,15.02,14.98,14.98,1060000.0,15.0,15.02,14.98,14.98,1060000.0
2013-08-06 09:50:00,14.98,14.99,14.94,14.95,778000.0,14.98,14.99,14.94,14.95,778000.0
2013-08-06 09:55:00,14.94,15.01,14.94,14.99,672000.0,14.94,15.01,14.94,14.99,672000.0
2013-08-06 10:00:00,15.0,15.01,14.98,14.98,328000.0,15.0,15.01,14.98,14.98,328000.0
2013-08-06 10:05:00,14.99,15.0,14.97,14.98,482000.0,14.99,15.0,14.97,14.98,482000.0
2013-08-06 10:10:00,14.98,14.99,14.96,14.99,346000.0,14.98,14.99,14.96,14.99,346000.0
2013-08-06 10:15:00,14.99,15.01,14.98,14.98,452000.0,14.99,15.01,14.98,14.98,452000.0
2013-08-06 10:20:00,14.98,15.01,14.98,15.0,378000.0,14.98,15.01,14.98,15.0,378000.0
2013-08-06 10:25:00,15.0,15.01,14.98,15.0,746000.0,15.0,15.01,14.98,15.0,746000.0
2013-08-06 10:30:00,15.01,15.01,14.97,14.97,578000.0,15.01,15.01,14.97,14.97,578000.0
2013-08-06 10:35:00,14.97,14.99,14.94,14.96,534000.0,14.97,14.99,14.94,14.96,534000.0
2013-08-06 10:40:00,14.95,14.97,14.94,14.97,390000.0,14.95,14.97,14.94,14.97,390000.0
2013-08-06 10:45:00,14.97,14.98,14.96,14.96,196000.0,14.97,14.98,14.96,14.96,196000.0
2013-08-06 10:50:00,14.95,14.95,14.93,14.94,466000.0,14.95,14.95,14.93,14.94,466000.0
2013-08-06 10:55:00,14.94,14.95,14.88,14.88,940000.0,14.94,14.95,14.88,14.88,940000.0
2013-08-06 11:00:00,14.88,14.93,14.88,14.92,478000.0,14.88,14.93,14.88,14.92,478000.0
2013-08-06 11:05:00,14.92,14.94,14.91,14.93,322000.0,14.92,14.94,14.91,14.93,322000.0
2013-08-06 11:10:00,14.93,14.96,14.92,14.95,446000.0,14.93,14.96,14.92,14.95,446000.0
2013-08-06 11:15:00,14.95,14.96,14.94,14.96,252000.0,14.95,14.96,14.94,14.96,252000.0
2013-08-06 11:20:00,14.95,14.97,14.95,14.97,972000.0,14.95,14.97,14.95,14.97,972000.0
2013-08-06 11:25:00,14.97,15.01,14.97,14.99,1028000.0,14.97,15.01,14.97,14.99,1028000.0
2013-08-06 11:30:00,14.99,15.0,14.98,15.0,386000.0,14.99,15.0,14.98,15.0,386000.0
2013-08-06 11:35:00,15.0,15.01,14.99,15.0,376000.0,15.0,15.01,14.99,15.0,376000.0
2013-08-06 11:40:00,15.0,15.0,14.97,14.98,354000.0,15.0,15.0,14.97,14.98,354000.0
2013-08-06 11:45:00,14.98,15.0,14.97,14.99,262000.0,14.98,15.0,14.97,14.99,262000.0
2013-08-06 11:50:00,14.99,14.99,14.97,14.97,182000.0,14.99,14.99,14.97,14.97,182000.0
2013-08-06 11:55:00,14.97,14.99,14.97,14.99,250000.0,14.97,14.99,14.97,14.99,250000.0
2013-08-06 12:00:00,14.99,15.01,14.99,15.0,410000.0,14.99,15.01,14.99,15.0,410000.0
2013-08-06 12:05:00,15.0,15.01,15.0,15.0,244000.0,15.0,15.01,15.0,15.0,244000.0
2013-08-06 12:10:00,15.0,15.01,14.99,15.0,326000.0,15.0,15.01,14.99,15.0,326000.0
2013-08-06 12:15:00,14.99,15.01,14.98,14.99,440000.0,14.99,15.01,14.98,14.99,440000.0
2013-08-06 12:20:00,14.99,15.0,14.98,14.98,398000.0,14.99,15.0,14.98,14.98,398000.0
2013-08-06 12:25:00,14.99,14.99,14.98,14.99,222000.0,14.99,14.99,14.98,14.99,222000.0
2013-08-06 12:30:00,14.99,15.0,14.98,14.99,208000.0,14.99,15.0,14.98,14.99,208000.0
2013-08-06 12:35:00,14.99,14.99,14.98,14.99,148000.0,14.99,14.99,14.98,14.99,148000.0
2013-08-06 12:40:00,14.99,15.01,14.99,15.01,334000.0,14.99,15.01,14.99,15.01,334000.0
2013-08-06 12:45:00,15.0,15.01,15.0,15.01,132000.0,15.0,15.01,15.0,15.01,132000.0
2013-08-06 12:50:00,15.0,15.05,15.0,15.04,864000.0,15.0,15.05,15.0,15.04,864000.0
2013-08-06 12:55:00,15.04,15.07,15.04,15.05,658000.0,15.04,15.07,15.04,15.05,658000.0
2013-08-06 13:00:00,15.05,15.06,15.04,15.04,246000.0,15.05,15.06,15.04,15.04,246000.0
2013-08-06 13:05:00,15.04,15.05,15.03,15.05,216000.0,15.04,15.05,15.03,15.05,216000.0
2013-08-06 13:10:00,15.04,15.05,15.03,15.05,236000.0,15.04,15.05,15.03,15.05,236000.0
2013-08-06 13:15:00,15.04,15.05,15.04,15.04,158000.0,15.04,15.05,15.04,15.04,158000.0
2013-08-06 13:20:00,15.04,15.06,15.04,15.06,424000.0,15.04,15.06,15.04,15.06,424000.0
2013-08-06 13:25:00,15.06,15.07,15.05,15.06,350000.0,15.06,15.07,15.05,15.06,350000.0
2013-08-06 13:30:00,15.06,15.06,15.04,15.04,148000.0,15.06,15.06,15.04,15.04,148000.0
2013-08-06 13:35:00,15.04,15.04,15.03,15.03,178000.0,15.04,15.04,15.03,15.03,178000.0
2013-08-06 13:40:00,15.03,15.03,15.01,15.02,346000.0,15.03,15.03,15.01,15.02,346000.0
2013-08-06 13:45:00,15.02,15.02,15.0,15.01,174000.0,15.02,15.02,15.0,15.01,174000.0
2013-08-06 13:50:00,15.01,15.03,15.0,15.03,222000.0,15.01,15.03,15.0,15.03,222000.0
2013-08-06 13:55:00,15.03,15.03,15.01,15.02,172000.0,15.03,15.03,15.01,15.02,172000.0
2013-08-06 14:00:00,15.01,15.01,15.0,15.0,336000.0,15.01,15.01,15.0,15.0,336000.0
2013-08-06 14:05:00,15.01,15.03,15.0,15.03,256000.0,15.01,15.03,15.0,15.03,256000.0
2013-08-06 14:10:00,15.03,15.03,15.0,15.01,228000.0,15.03,15.03,15.0,15.01,228000.0
2013-08-06 14:15:00,15.01,15.01,15.01,15.01,116000.0,15.01,15.01,15.01,15.01,116000.0
2013-08-06 14:20:00,15.01,15.03,15.01,15.03,136000.0,15.01,15.03,15.01,15.03,136000.0
2013-08-06 14:25:00,15.03,15.05,15.03,15.05,242000.0,15.03,15.05,15.03,15.05,242000.0
2013-08-06 14:30:00,15.05,15.06,15.03,15.04,218000.0,15.05,15.06,15.03,15.04,218000.0
2013-08-06 14:35:00,15.04,15.05,15.04,15.05,166000.0,15.04,15.05,15.04,15.05,166000.0
2013-08-06 14:40:00,15.05,15.05,15.04,15.04,246000.0,15.05,15.05,15.04,15.04,246000.0
2013-08-06 14:45:00,15.04,15.05,15.04,15.04,136000.0,15.04,15.05,15.04,15.04,136000.0
2013-08-06 14:50:00,15.05,15.07,15.04,15.06,444000.0,15.05,15.07,15.04,15.06,444000.0
2013-08-06 14:55:00,15.06,15.07,15.03,15.05,342000.0,15.06,15.07,15.03,15.05,342000.0
2013-08-06 15:00:00,15.05,15.06,15.04,15.04,282000.0,15.05,15.06,15.04,15.04,282000.0
2013-08-06 15:05:00,15.05,15.06,15.04,15.04,430000.0,15.05,15.06,15.04,15.04,430000.0
2013-08-06 15:10:00,15.04,15.06,15.04,15.06,244000.0,15.04,15.06,15.04,15.06,244000.0
2013-08-06 15:15:00,15.06,15.06,15.04,15.04,462000.0,15.06,15.06,15.04,15.04,462000.0
2013-08-06 15:20:00,15.04,15.05,15.03,15.03,354000.0,15.04,15.05,15.03,15.03,354000.0
2013-08-06 15:25:00,15.03,15.04,15.03,15.04,138000.0,15.03,15.04,15.03,15.04,138000.0
2013-08-06 15:30:00,15.04,15.04,15.02,15.02,268000.0,15.04,15.04,15.02,15.02,268000.0
2013-08-06 15:35:00,15.02,15.03,15.02,15.03,194000.0,15.02,15.03,15.02,15.03,194000.0
2013-08-06 15:40:00,15.03,15.04,15.03,15.03,270000.0,15.03,15.04,15.03,15.03,270000.0
2013-08-06 15:45:00,15.03,15.03,15.02,15.03,286000.0,15.03,15.03,15.02,15.03,286000.0
2013-08-06 15:50:00,15.03,15.04,15.01,15.02,622000.0,15.03,15.04,15.01,15.02,622000.0
2013-08-06 15:55:00,15.02,15.04,15.0,15.04,1748000.0,15.02,15.04,15.0,15.04,1748000.0
2013-08-07 09:30:00,15.01,15.01,14.94,14.95,1264000.0,15.01,15.01,14.94,14.95,1264000.0
2013-08-07 09:35:00,14.95,15.03,14.95,15.03,1508000.0,14.95,15.03,14.95,15.03,1508000.0
2013-08-07 09:40:00,15.02,15.03,14.98,15.02,826000.0,15.02,15.03,14.98,15.02,826000.0
2013-08-07 09:45:00,15.02,15.05,15.02,15.02,640000.0,15.02,15.05,15.02,15.02,640000.0
2013-08-07 09:50:00,15.02,15.02,14.94,14.97,1322000.0,15.02,15.02,14.94,14.97,1322000.0
2013-08-07 09:55:00,14.98,14.98,14.9,14.92,1202000.0,14.98,14.98,14.9,14.92,1202000.0
2013-08-07 10:00:00,14.92,14.92,14.88,14.9,1362000.0,14.92,14.92,14.88,14.9,1362000.0
2013-08-07 10:05:00,14.9,14.92,14.89,14.9,440000.0,14.9,14.92,14.89,14.9,440000.0
2013-08-07 10:10:00,14.91,14.91,14.86,14.87,872000.0,14.91,14.91,14.86,14.87,872000.0
2013-08-07 10:15:00,14.87,14.89,14.85,14.87,580000.0,14.87,14.89,14.85,14.87,580000.0
2013-08-07 10:20:00,14.88,14.88,14.84,14.86,864000.0,14.88,14.88,14.84,14.86,864000.0
2013-08-07 10:25:00,14.86,14.86,14.83,14.85,884000.0,14.86,14.86,14.83,14.85,884000.0
2013-08-07 10:30:00,14.84,14.88,14.83,14.86,804000.0,14.84,14.88,14.83,14.86,804000.0
2013-08-07 10:35:00,14.86,14.86,14.83,14.83,490000.0,14.86,14.86,14.83,14.83,490000.0
2013-08-07 10:40:00,14.83,14.86,14.81,14.86,524000.0,14.83,14.86,14.81,14.86,524000.0
2013-08-07 10:45:00,14.86,14.86,14.85,14.86,322000.0,14.86,14.86,14.85,14.86,322000.0
2013-08-07 10:50:00,14.86,14.87,14.85,14.86,578000.0,14.86,14.87,14.85,14.86,578000.0
2013-08-07 10:55:00,14.86,14.88,14.86,14.86,306000.0,14.86,14.88,14.86,14.86,306000.0
2013-08-07 11:00:00,14.86,14.87,14.84,14.85,420000.0,14.86,14.87,14.84,14.85,420000.0
2013-08-07 11:05:00,14.85,14.85,14.84,14.85,422000.0,14.85,14.85,14.84,14.85,422000.0
2013-08-07 11:10:00,14.85,14.87,14.84,14.86,558000.0,14.85,14.87,14.84,14.86,558000.0
2013-08-07 11:15:00,14.86,14.86,14.84,14.85,322000.0,14.86,14.86,14.84,14.85,322000.0
2013-08-07 11:20:00,14.85,14.85,14.83,14.83,432000.0,14.85,14.85,14.83,14.83,432000.0
2013-08-07 11:25:00,14.83,14.84,14.83,14.83,458000.0,14.83,14.84,14.83,14.83,458000.0
2013-08-07 11:30:00,14.83,14.85,14.83,14.85,424000.0,14.83,14.85,14.83,14.85,424000.0
2013-08-07 11:35:00,14.85,14.86,14.84,14.85,560000.0,14.85,14.86,14.84,14.85,560000.0
2013-08-07 11:40:00,14.85,14.85,14.83,14.84,954000.0,14.85,14.85,14.83,14.84,954000.0
2013-08-07 11:45:00,14.84,14.85,14.82,14.83,558000.0,14.84,14.85,14.82,14.83,558000.0
2013-08-07 11:50:00,14.84,14.86,14.83,14.85,194000.0,14.84,14.86,14.83,14.85,194000.0
2013-08-07 11:55:00,14.85,14.86,14.84,14.84,278000.0,14.85,14.86,14.84,14.84,278000.0
2013-08-07 12:00:00,14.84,14.88,14.84,14.88,254000.0,14.84,14.88,14.84,14.88,254000.0
2013-08-07 12:05:00,14.87,14.89,14.86,14.87,396000.0,14.87,14.89,14.86,14.87,396000.0
2013-08-07 12:10:00,14.87,14.87,14.86,14.86,96000.0,14.87,14.87,14.86,14.86,96000.0
2013-08-07 12:15:00,14.87,14.88,14.86,14.87,174000.0,14.87,14.88,14.86,14.87,174000.0
2013-08-07 12:20:00,14.88,14.88,14.87,14.87,170000.0,14.88,14.88,14.87,14.87,170000.0
2013-08-07 12:25:00,14.87,14.88,14.87,14.87,194000.0,14.87,14.88,14.87,14.87,194000.0
2013-08-07 12:30:00,14.87,14.88,14.87,14.88,96000.0,14.87,14.88,14.87,14.88,96000.0
2013-08-07 12:35:00,14.88,14.9,14.88,14.89,278000.0,14.88,14.9,14.88,14.89,278000.0
2013-08-07 12:40:00,14.89,14.89,14.88,14.89,80000.0,14.89,14.89,14.88,14.89,80000.0
2013-08-07 12:45:00,14.88,14.89,14.88,14.88,104000.0,14.88,14.89,14.88,14.88,104000.0
2013-08-07 12:50:00,14.88,14.88,14.86,14.86,256000.0,14.88,14.88,14.86,14.86,256000.0
2013-08-07 12:55:00,14.86,14.86,14.86,14.86,168000.0,14.86,14.86,14.86,14.86,168000.0
2013-08-07 13:00:00,14.86,14.87,14.85,14.86,402000.0,14.86,14.87,14.85,14.86,402000.0
2013-08-07 13:05:00,14.86,14.86,14.85,14.86,224000.0,14.86,14.86,14.85,14.86,224000.0
2013-08-07 13:10:00,14.86,14.88,14.86,14.88,608000.0,14.86,14.88,14.86,14.88,608000.0
2013-08-07 13:15:00,14.88,14.88,14.87,14.87,194000.0,14.88,14.88,14.87,14.87,194000.0
2013-08-07 13:20:00,14.87,14.88,14.87,14.87,58000.0,14.87,14.88,14.87,14.87,58000.0
2013-08-07 13:25:00,14.87,14.89,14.87,14.88,152000.0,14.87,14.89,14.87,14.88,152000.0
2013-08-07 13:30:00,14.89,14.89,14.87,14.88,604000.0,14.89,14.89,14.87,14.88,604000.0
2013-08-07 13:35:00,14.88,14.88,14.87,14.87,164000.0,14.88,14.88,14.87,14.87,164000.0
2013-08-07 13:40:00,14.87,14.88,14.87,14.88,72000.0,14.87,14.88,14.87,14.88,72000.0
2013-08-07 13:45:00,14.88,14.88,14.87,14.88,184000.0,14.88,14.88,14.87,14.88,184000.0
2013-08-07 13:50:00,14.87,14.88,14.86,14.86,372000.0,14.87,14.88,14.86,14.86,372000.0
2013-08-07 13:55:00,14.86,14.88,14.86,14.87,252000.0,14.86,14.88,14.86,14.87,252000.0
2013-08-07 14:00:00,14.87,14.88,14.86,14.86,340000.0,14.87,14.88,14.86,14.86,340000.0
2013-08-07 14:05:00,14.85,14.86,14.84,14.84,318000.0,14.85,14.86,14.84,14.84,318000.0
2013-08-07 14:10:00,14.84,14.86,14.84,14.85,182000.0,14.84,14.86,14.84,14.85,182000.0
2013-08-07 14:15:00,14.85,14.86,14.85,14.85,264000.0,14.85,14.86,14.85,14.85,264000.0
2013-08-07 14:20:00,14.86,14.86,14.82,14.82,348000.0,14.86,14.86,14.82,14.82,348000.0
2013-08-07 14:25:00,14.82,14.83,14.82,14.83,200000.0,14.82,14.83,14.82,14.83,200000.0
2013-08-07 14:30:00,14.83,14.85,14.82,14.84,436000.0,14.83,14.85,14.82,14.84,436000.0
2013-08-07 14:35:00,14.84,14.86,14.84,14.85,370000.0,14.84,14.86,14.84,14.85,370000.0
2013-08-07 14:40:00,14.85,14.85,14.84,14.84,238000.0,14.85,14.85,14.84,14.84,238000.0
2013-08-07 14:45:00,14.84,14.84,14.83,14.84,238000.0,14.84,14.84,14.83,14.84,238000.0
2013-08-07 14:50:00,14.84,14.85,14.84,14.85,216000.0,14.84,14.85,14.84,14.85,216000.0
2013-08-07 14:55:00,14.85,14.86,14.84,14.84,350000.0,14.85,14.86,14.84,14.84,350000.0
2013-08-07 15:00:00,14.84,14.86,14.84,14.86,266000.0,14.84,14.86,14.84,14.86,266000.0
2013-08-07 15:05:00,14.85,14.86,14.82,14.83,472000.0,14.85,14.86,14.82,14.83,472000.0
2013-08-07 15:10:00,14.83,14.86,14.83,14.86,372000.0,14.83,14.86,14.83,14.86,372000.0
2013-08-07 15:15:00,14.86,14.86,14.84,14.84,296000.0,14.86,14.86,14.84,14.84,296000.0
2013-08-07 15:20:00,14.84,14.86,14.84,14.86,424000.0,14.84,14.86,14.84,14.86,424000.0
2013-08-07 15:25:00,14.86,14.86,14.85,14.86,360000.0,14.86,14.86,14.85,14.86,360000.0
2013-08-07 15:30:00,14.86,14.86,14.84,14.85,566000.0,14.86,14.86,14.84,14.85,566000.0
2013-08-07 15:35:00,14.85,14.87,14.85,14.86,496000.0,14.85,14.87,14.85,14.86,496000.0
2013-08-07 15:40:00,14.86,14.87,14.84,14.86,536000.0,14.86,14.87,14.84,14.86,536000.0
2013-08-07 15:45:00,14.86,14.88,14.86,14.87,824000.0,14.86,14.88,14.86,14.87,824000.0
2013-08-07 15:50:00,14.87,14.87,14.83,14.84,1026000.0,14.87,14.87,14.83,14.84,1026000.0
2013-08-07 15:55:00,14.84,14.85,14.84,14.84,1246000.0,14.84,14.85,14.84,14.84,1246000.0
2013-08-08 09:30:00,14.93,14.93,14.85,14.86,2994000.0,14.93,14.93,14.85,14.86,2994000.0
2013-08-08 09:35:00,14.86,14.87,14.81,14.82,1132000.0,14.86,14.87,14.81,14.82,1132000.0
2013-08-08 09:40:00,14.83,14.84,14.78,14.79,1604000.0,14.83,14.84,14.78,14.79,1604000.0
2013-08-08 09:45:00,14.78,14.81,14.74,14.75,1462000.0,14.78,14.81,14.74,14.75,1462000.0
2013-08-08 09:50:00,14.76,14.78,14.74,14.78,1044000.0,14.76,14.78,14.74,14.78,1044000.0
2013-08-08 09:55:00,14.78,14.83,14.77,14.8,1044000.0,14.78,14.83,14.77,14.8,1044000.0
2013-08-08 10:00:00,14.8,14.8,14.76,14.76,646000.0,14.8,14.8,14.76,14.76,646000.0
2013-08-08 10:05:00,14.76,14.76,14.71,14.73,1052000.0,14.76,14.76,14.71,14.73,1052000.0
2013-08-08 10:10:00,14.73,14.74,14.7,14.71,712000.0,14.73,14.74,14.7,14.71,712000.0
2013-08-08 10:15:00,14.71,14.71,14.67,14.68,1412000.0,14.71,14.71,14.67,14.68,1412000.0
2013-08-08 10:20:00,14.68,14.68,14.63,14.67,1510000.0,14.68,14.68,14.63,14.67,1510000.0
2013-08-08 10:25:00,14.68,14.69,14.67,14.68,552000.0,14.68,14.69,14.67,14.68,552000.0
2013-08-08 10:30:00,14.68,14.68,14.63,14.64,766000.0,14.68,14.68,14.63,14.64,766000.0
2013-08-08 10:35:00,14.64,14.65,14.63,14.64,582000.0,14.64,14.65,14.63,14.64,582000.0
2013-08-08 10:40:00,14.64,14.66,14.63,14.64,416000.0,14.64,14.66,14.63,14.64,416000.0
2013-08-08 10:45:00,14.64,14.67,14.64,14.65,350000.0,14.64,14.67,14.64,14.65,350000.0
2013-08-08 10:50:00,14.64,14.68,14.64,14.67,360000.0,14.64,14.68,14.64,14.67,360000.0
2013-08-08 10:55:00,14.66,14.69,14.66,14.68,328000.0,14.66,14.69,14.66,14.68,328000.0
2013-08-08 11:00:00,14.69,14.72,14.69,14.71,702000.0,14.69,14.72,14.69,14.71,702000.0
2013-08-08 11:05:00,14.7,14.73,14.7,14.73,364000.0,14.7,14.73,14.7,14.73,364000.0
2013-08-08 11:10:00,14.73,14.75,14.73,14.73,462000.0,14.73,14.75,14.73,14.73,462000.0
2013-08-08 11:15:00,14.73,14.73,14.72,14.72,298000.0,14.73,14.73,14.72,14.72,298000.0
2013-08-08 11:20:00,14.73,14.74,14.72,14.73,1830000.0,14.73,14.74,14.72,14.73,1830000.0
2013-08-08 11:25:00,14.73,14.75,14.72,14.74,1466000.0,14.73,14.75,14.72,14.74,1466000.0
2013-08-08 11:30:00,14.74,14.78,14.74,14.77,636000.0,14.74,14.78,14.74,14.77,636000.0
2013-08-08 11:35:00,14.77,14.77,14.75,14.76,244000.0,14.77,14.77,14.75,14.76,244000.0
2013-08-08 11:40:00,14.77,14.78,14.75,14.77,384000.0,14.77,14.78,14.75,14.77,384000.0
2013-08-08 11:45:00,14.78,14.8,14.77,14.79,440000.0,14.78,14.8,14.77,14.79,440000.0
2013-08-08 11:50:00,14.8,14.81,14.78,14.79,288000.0,14.8,14.81,14.78,14.79,288000.0
2013-08-08 11:55:00,14.79,14.8,14.79,14.79,220000.0,14.79,14.8,14.79,14.79,220000.0
2013-08-08 12:00:00,14.8,14.8,14.79,14.79,240000.0,14.8,14.8,14.79,14.79,240000.0
2013-08-08 12:05:00,14.79,14.8,14.79,14.79,274000.0,14.79,14.8,14.79,14.79,274000.0
2013-08-08 12:10:00,14.79,14.8,14.79,14.79,252000.0,14.79,14.8,14.79,14.79,252000.0
2013-08-08 12:15:00,14.79,14.81,14.78,14.79,268000.0,14.79,14.81,14.78,14.79,268000.0
2013-08-08 12:20:00,14.78,14.79,14.78,14.78,234000.0,14.78,14.79,14.78,14.78,234000.0
2013-08-08 12:25:00,14.78,14.8,14.78,14.8,308000.0,14.78,14.8,14.78,14.8,308000.0
2013-08-08 12:30:00,14.8,14.81,14.79,14.79,334000.0,14.8,14.81,14.79,14.79,334000.0
2013-08-08 12:35:00,14.79,14.8,14.79,14.79,370000.0,14.79,14.8,14.79,14.79,370000.0
2013-08-08 12:40:00,14.79,14.8,14.79,14.79,558000.0,14.79,14.8,14.79,14.79,558000.0
2013-08-08 12:45:00,14.79,14.8,14.78,14.79,342000.0,14.79,14.8,14.78,14.79,342000.0
2013-08-08 12:50:00,14.79,14.8,14.78,14.78,204000.0,14.79,14.8,14.78,14.78,204000.0
2013-08-08 12:55:00,14.78,14.78,14.77,14.77,154000.0,14.78,14.78,14.77,14.77,154000.0
2013-08-08 13:00:00,14.77,14.8,14.77,14.8,264000.0,14.77,14.8,14.77,14.8,264000.0
2013-08-08 13:05:00,14.8,14.81,14.79,14.8,368000.0,14.8,14.81,14.79,14.8,368000.0
2013-08-08 13:10:00,14.8,14.8,14.78,14.78,204000.0,14.8,14.8,14.78,14.78,204000.0
2013-08-08 13:15:00,14.78,14.79,14.78,14.78,116000.0,14.78,14.79,14.78,14.78,116000.0
2013-08-08 13:20:00,14.79,14.79,14.77,14.78,878000.0,14.79,14.79,14.77,14.78,878000.0
2013-08-08 13:25:00,14.79,14.79,14.77,14.77,132000.0,14.79,14.79,14.77,14.77,132000.0
2013-08-08 13:30:00,14.77,14.79,14.77,14.78,164000.0,14.77,14.79,14.77,14.78,164000.0
2013-08-08 13:35:00,14.78,14.79,14.77,14.78,350000.0,14.78,14.79,14.77,14.78,350000.0
2013-08-08 13:40:00,14.78,14.78,14.76,14.76,176000.0,14.78,14.78,14.76,14.76,176000.0
2013-08-08 13:45:00,14.76,14.78,14.76,14.77,110000.0,14.76,14.78,14.76,14.77,110000.0
2013-08-08 13:50:00,14.77,14.78,14.77,14.78,266000.0,14.77,14.78,14.77,14.78,266000.0
2013-08-08 13:55:00,14.77,14.77,14.76,14.76,358000.0,14.77,14.77,14.76,14.76,358000.0
2013-08-08 14:00:00,14.76,14.78,14.76,14.76,452000.0,14.76,14.78,14.76,14.76,452000.0
2013-08-08 14:05:00,14.76,14.77,14.75,14.75,212000.0,14.76,14.77,14.75,14.75,212000.0
2013-08-08 14:10:00,14.76,14.76,14.74,14.74,318000.0,14.76,14.76,14.74,14.74,318000.0
2013-08-08 14:15:00,14.74,14.75,14.73,14.74,408000.0,14.74,14.75,14.73,14.74,408000.0
2013-08-08 14:20:00,14.75,14.76,14.74,14.74,308000.0,14.75,14.76,14.74,14.74,308000.0
2013-08-08 14:25:00,14.74,14.74,14.73,14.73,536000.0,14.74,14.74,14.73,14.73,536000.0
2013-08-08 14:30:00,14.74,14.75,14.73,14.74,312000.0,14.74,14.75,14.73,14.74,312000.0
2013-08-08 14:35:00,14.75,14.77,14.74,14.77,298000.0,14.75,14.77,14.74,14.77,298000.0
2013-08-08 14:40:00,14.77,14.78,14.76,14.76,442000.0,14.77,14.78,14.76,14.76,442000.0
2013-08-08 14:45:00,14.76,14.77,14.75,14.76,218000.0,14.76,14.77,14.75,14.76,218000.0
2013-08-08 14:50:00,14.76,14.77,14.75,14.75,340000.0,14.76,14.77,14.75,14.75,340000.0
2013-08-08 14:55:00,14.75,14.77,14.75,14.77,242000.0,14.75,14.77,14.75,14.77,242000.0
2013-08-08 15:00:00,14.76,14.77,14.76,14.76,186000.0,14.76,14.77,14.76,14.76,186000.0
2013-08-08 15:05:00,14.76,14.78,14.76,14.78,382000.0,14.76,14.78,14.76,14.78,382000.0
2013-08-08 15:10:00,14.78,14.79,14.76,14.78,486000.0,14.78,14.79,14.76,14.78,486000.0
2013-08-08 15:15:00,14.78,14.79,14.77,14.78,556000.0,14.78,14.79,14.77,14.78,556000.0
2013-08-08 15:20:00,14.78,14.79,14.77,14.78,474000.0,14.78,14.79,14.77,14.78,474000.0
2013-08-08 15:25:00,14.78,14.8,14.78,14.8,322000.0,14.78,14.8,14.78,14.8,322000.0
2013-08-08 15:30:00,14.8,14.8,14.79,14.8,632000.0,14.8,14.8,14.79,14.8,632000.0
2013-08-08 15:35:00,14.8,14.81,14.78,14.8,562000.0,14.8,14.81,14.78,14.8,562000.0
2013-08-08 15:40:00,14.8,14.81,14.8,14.8,408000.0,14.8,14.81,14.8,14.8,408000.0
2013-08-08 15:45:00,14.8,14.81,14.79,14.8,474000.0,14.8,14.81,14.79,14.8,474000.0
2013-08-08 15:50:00,14.8,14.81,14.79,14.79,968000.0,14.8,14.81,14.79,14.79,968000.0
2013-08-08 15:55:00,14.79,14.8,14.79,14.79,1166000.0,14.79,14.8,14.79,14.79,1166000.0
2013-08-09 09:30:00,14.78,14.81,14.72,14.77,982000.0,14.78,14.81,14.72,14.77,982000.0
2013-08-09 09:35:00,14.78,14.85,14.78,14.84,716000.0,14.78,14.85,14.78,14.84,716000.0
2013-08-09 09:40:00,14.83,14.88,14.83,14.86,840000.0,14.83,14.88,14.83,14.86,840000.0
2013-08-09 09:45:00,14.86,14.93,14.86,14.9,2192000.0,14.86,14.93,14.86,14.9,2192000.0
2013-08-09 09:50:00,14.9,14.92,14.88,14.88,2616000.0,14.9,14.92,14.88,14.88,2616000.0
2013-08-09 09:55:00,14.89,14.9,14.86,14.89,598000.0,14.89,14.9,14.86,14.89,598000.0
2013-08-09 10:00:00,14.9,14.9,14.86,14.88,364000.0,14.9,14.9,14.86,14.88,364000.0
2013-08-09 10:05:00,14.88,14.88,14.82,14.85,844000.0,14.88,14.88,14.82,14.85,844000.0
2013-08-09 10:10:00,14.86,14.87,14.83,14.87,338000.0,14.86,14.87,14.83,14.87,338000.0
2013-08-09 10:15:00,14.87,14.87,14.82,14.83,550000.0,14.87,14.87,14.82,14.83,550000.0
2013-08-09 10:20:00,14.82,14.84,14.82,14.84,374000.0,14.82,14.84,14.82,14.84,374000.0
2013-08-09 10:25:00,14.84,14.84,14.83,14.84,310000.0,14.84,14.84,14.83,14.84,310000.0
2013-08-09 10:30:00,14.84,14.89,14.83,14.88,640000.0,14.84,14.89,14.83,14.88,640000.0
2013-08-09 10:35:00,14.88,14.9,14.87,14.9,356000.0,14.88,14.9,14.87,14.9,356000.0
2013-08-09 10:40:00,14.9,14.95,14.89,14.95,950000.0,14.9,14.95,14.89,14.95,950000.0
2013-08-09 10:45:00,14.95,14.96,14.93,14.93,750000.0,14.95,14.96,14.93,14.93,750000.0
2013-08-09 10:50:00,14.93,14.96,14.91,14.91,682000.0,14.93,14.96,14.91,14.91,682000.0
2013-08-09 10:55:00,14.91,14.92,14.88,14.9,478000.0,14.91,14.92,14.88,14.9,478000.0
2013-08-09 11:00:00,14.9,14.9,14.86,14.88,362000.0,14.9,14.9,14.86,14.88,362000.0
2013-08-09 11:05:00,14.87,14.88,14.86,14.87,272000.0,14.87,14.88,14.86,14.87,272000.0
2013-08-09 11:10:00,14.88,14.92,14.88,14.89,1884000.0,14.88,14.92,14.88,14.89,1884000.0
2013-08-09 11:15:00,14.89,14.9,14.87,14.88,860000.0,14.89,14.9,14.87,14.88,860000.0
2013-08-09 11:20:00,14.88,14.88,14.85,14.85,788000.0,14.88,14.88,14.85,14.85,788000.0
2013-08-09 11:25:00,14.85,14.85,14.83,14.85,1474000.0,14.85,14.85,14.83,14.85,1474000.0
2013-08-09 11:30:00,14.85,14.85,14.84,14.85,368000.0,14.85,14.85,14.84,14.85,368000.0
2013-08-09 11:35:00,14.85,14.86,14.85,14.86,336000.0,14.85,14.86,14.85,14.86,336000.0
2013-08-09 11:40:00,14.86,14.86,14.84,14.84,110000.0,14.86,14.86,14.84,14.84,110000.0
2013-08-09 11:45:00,14.85,14.87,14.85,14.87,132000.0,14.85,14.87,14.85,14.87,132000.0
2013-08-09 11:50:00,14.86,14.89,14.86,14.88,220000.0,14.86,14.89,14.86,14.88,220000.0
2013-08-09 11:55:00,14.88,14.89,14.88,14.88,192000.0,14.88,14.89,14.88,14.88,192000.0
2013-08-09 12:00:00,14.88,14.88,14.87,14.87,658000.0,14.88,14.88,14.87,14.87,658000.0
2013-08-09 12:05:00,14.87,14.88,14.87,14.87,154000.0,14.87,14.88,14.87,14.87,154000.0
2013-08-09 12:10:00,14.88,14.9,14.88,14.9,206000.0,14.88,14.9,14.88,14.9,206000.0
2013-08-09 12:15:00,14.9,14.9,14.88,14.9,114000.0,14.9,14.9,14.88,14.9,114000.0
2013-08-09 12:20:00,14.89,14.92,14.88,14.91,468000.0,14.89,14.92,14.88,14.91,468000.0
2013-08-09 12:25:00,14.91,14.94,14.91,14.94,612000.0,14.91,14.94,14.91,14.94,612000.0
2013-08-09 12:30:00,14.94,14.95,14.93,14.95,314000.0,14.94,14.95,14.93,14.95,314000.0
2013-08-09 12:35:00,14.94,14.96,14.94,14.96,460000.0,14.94,14.96,14.94,14.96,460000.0
2013-08-09 12:40:00,14.96,14.96,14.94,14.94,198000.0,14.96,14.96,14.94,14.94,198000.0
2013-08-09 12:45:00,14.95,14.95,14.94,14.94,126000.0,14.95,14.95,14.94,14.94,126000.0
2013-08-09 12:50:00,14.95,14.95,14.93,14.94,84000.0,14.95,14.95,14.93,14.94,84000.0
2013-08-09 12:55:00,14.94,14.94,14.93,14.94,60000.0,14.94,14.94,14.93,14.94,60000.0
2013-08-09 13:00:00,14.94,14.94,14.92,14.92,232000.0,14.94,14.94,14.92,14.92,232000.0
2013-08-09 13:05:00,14.92,14.93,14.92,14.93,284000.0,14.92,14.93,14.92,14.93,284000.0
2013-08-09 13:10:00,14.93,14.94,14.93,14.93,88000.0,14.93,14.94,14.93,14.93,88000.0
2013-08-09 13:15:00,14.93,14.93,14.92,14.93,112000.0,14.93,14.93,14.92,14.93,112000.0
2013-08-09 13:20:00,14.93,14.94,14.92,14.92,162000.0,14.93,14.94,14.92,14.92,162000.0
2013-08-09 13:25:00,14.93,14.95,14.93,14.94,176000.0,14.93,14.95,14.93,14.94,176000.0
2013-08-09 13:30:00,14.94,14.95,14.94,14.94,122000.0,14.94,14.95,14.94,14.94,122000.0
2013-08-09 13:35:00,14.94,14.94,14.93,14.93,196000.0,14.94,14.94,14.93,14.93,196000.0
2013-08-09 13:40:00,14.94,14.94,14.93,14.93,166000.0,14.94,14.94,14.93,14.93,166000.0
2013-08-09 13:45:00,14.93,14.93,14.91,14.91,248000.0,14.93,14.93,14.91,14.91,248000.0
2013-08-09 13:50:00,14.92,14.92,14.91,14.92,170000.0,14.92,14.92,14.91,14.92,170000.0
2013-08-09 13:55:00,14.91,14.92,14.88,14.88,392000.0,14.91,14.92,14.88,14.88,392000.0
2013-08-09 14:00:00,14.88,14.88,14.87,14.88,430000.0,14.88,14.88,14.87,14.88,430000.0
2013-08-09 14:05:00,14.88,14.88,14.86,14.86,220000.0,14.88,14.88,14.86,14.86,220000.0
2013-08-09 14:10:00,14.86,14.87,14.86,14.87,112000.0,14.86,14.87,14.86,14.87,112000.0
2013-08-09 14:15:00,14.87,14.88,14.86,14.88,214000.0,14.87,14.88,14.86,14.88,214000.0
2013-08-09 14:20:00,14.87,14.89,14.87,14.88,158000.0,14.87,14.89,14.87,14.88,158000.0
2013-08-09 14:25:00,14.88,14.89,14.87,14.88,224000.0,14.88,14.89,14.87,14.88,224000.0
2013-08-09 14:30:00,14.89,14.89,14.88,14.88,136000.0,14.89,14.89,14.88,14.88,136000.0
2013-08-09 14:35:00,14.87,14.88,14.87,14.87,228000.0,14.87,14.88,14.87,14.87,228000.0
2013-08-09 14:40:00,14.87,14.88,14.86,14.87,206000.0,14.87,14.88,14.86,14.87,206000.0
2013-08-09 14:45:00,14.86,14.87,14.85,14.87,166000.0,14.86,14.87,14.85,14.87,166000.0
2013-08-09 14:50:00,14.88,14.89,14.87,14.88,320000.0,14.88,14.89,14.87,14.88,320000.0
2013-08-09 14:55:00,14.88,14.88,14.87,14.87,68000.0,14.88,14.88,14.87,14.87,68000.0
2013-08-09 15:00:00,14.88,14.89,14.87,14.88,362000.0,14.88,14.89,14.87,14.88,362000.0
2013-08-09 15:05:00,14.88,14.89,14.88,14.88,138000.0,14.88,14.89,14.88,14.88,138000.0
2013-08-09 15:10:00,14.87,14.88,14.87,14.87,96000.0,14.87,14.88,14.87,14.87,96000.0
2013-08-09 15:15:00,14.87,14.89,14.87,14.88,82000.0,14.87,14.89,14.87,14.88,82000.0
2013-08-09 15:20:00,14.88,14.89,14.87,14.87,298000.0,14.88,14.89,14.87,14.87,298000.0
2013-08-09 15:25:00,14.87,14.88,14.86,14.87,198000.0,14.87,14.88,14.86,14.87,198000.0
2013-08-09 15:30:00,14.87,14.88,14.86,14.86,376000.0,14.87,14.88,14.86,14.86,376000.0
2013-08-09 15:35:00,14.86,14.88,14.86,14.87,744000.0,14.86,14.88,14.86,14.87,744000.0
2013-08-09 15:40:00,14.87,14.88,14.86,14.86,450000.0,14.87,14.88,14.86,14.86,450000.0
2013-08-09 15:45:00,14.86,14.87,14.85,14.87,916000.0,14.86,14.87,14.85,14.87,916000.0
2013-08-09 15:50:00,14.87,14.87,14.85,14.85,1204000.0,14.87,14.87,14.85,14.85,1204000.0
2013-08-09 15:55:00,14.85,14.88,14.85,14.87,1552000.0,14.85,14.88,14.85,14.87,1552000.0
2013-08-12 09:30:00,14.79,14.8,14.76,14.77,908000.0,14.79,14.8,14.76,14.77,908000.0
2013-08-12 09:35:00,14.77,14.84,14.77,14.84,552000.0,14.77,14.84,14.77,14.84,552000.0
2013-08-12 09:40:00,14.84,14.89,14.84,14.88,728000.0,14.84,14.89,14.84,14.88,728000.0
2013-08-12 09:45:00,14.88,14.89,14.85,14.88,540000.0,14.88,14.89,14.85,14.88,540000.0
2013-08-12 09:50:00,14.88,14.91,14.87,14.89,412000.0,14.88,14.91,14.87,14.89,412000.0
2013-08-12 09:55:00,14.9,14.93,14.89,14.91,600000.0,14.9,14.93,14.89,14.91,600000.0
2013-08-12 10:00:00,14.91,14.95,14.91,14.92,978000.0,14.91,14.95,14.91,14.92,978000.0
2013-08-12 10:05:00,14.92,14.94,14.91,14.91,748000.0,14.92,14.94,14.91,14.91,748000.0
2013-08-12 10:10:00,14.9,14.94,14.9,14.92,518000.0,14.9,14.94,14.9,14.92,518000.0
2013-08-12 10:15:00,14.93,14.93,14.88,14.88,1012000.0,14.93,14.93,14.88,14.88,1012000.0
2013-08-12 10:20:00,14.89,14.9,14.88,14.88,220000.0,14.89,14.9,14.88,14.88,220000.0
2013-08-12 10:25:00,14.88,14.89,14.86,14.86,286000.0,14.88,14.89,14.86,14.86,286000.0
2013-08-12 10:30:00,14.86,14.87,14.84,14.85,356000.0,14.86,14.87,14.84,14.85,356000.0
2013-08-12 10:35:00,14.85,14.86,14.83,14.83,710000.0,14.85,14.86,14.83,14.83,710000.0
2013-08-12 10:40:00,14.83,14.84,14.82,14.84,302000.0,14.83,14.84,14.82,14.84,302000.0
2013-08-12 10:45:00,14.84,14.87,14.84,14.86,332000.0,14.84,14.87,14.84,14.86,332000.0
2013-08-12 10:50:00,14.86,14.86,14.85,14.86,62000.0,14.86,14.86,14.85,14.86,62000.0
2013-08-12 10:55:00,14.86,14.88,14.86,14.87,604000.0,14.86,14.88,14.86,14.87,604000.0
2013-08-12 11:00:00,14.87,14.88,14.86,14.86,196000.0,14.87,14.88,14.86,14.86,196000.0
2013-08-12 11:05:00,14.85,14.86,14.81,14.81,1454000.0,14.85,14.86,14.81,14.81,1454000.0
2013-08-12 11:10:00,14.81,14.83,14.81,14.83,608000.0,14.81,14.83,14.81,14.83,608000.0
2013-08-12 11:15:00,14.83,14.83,14.82,14.82,184000.0,14.83,14.83,14.82,14.82,184000.0
2013-08-12 11:20:00,14.83,14.84,14.82,14.83,334000.0,14.83,14.84,14.82,14.83,334000.0
2013-08-12 11:25:00,14.83,14.84,14.82,14.83,514000.0,14.83,14.84,14.82,14.83,514000.0
2013-08-12 11:30:00,14.83,14.84,14.81,14.81,890000.0,14.83,14.84,14.81,14.81,890000.0
2013-08-12 11:35:00,14.81,14.82,14.81,14.82,236000.0,14.81,14.82,14.81,14.82,236000.0
2013-08-12 11:40:00,14.82,14.83,14.82,14.82,308000.0,14.82,14.83,14.82,14.82,308000.0
2013-08-12 11:45:00,14.82,14.82,14.82,14.82,90000.0,14.82,14.82,14.82,14.82,90000.0
2013-08-12 11:50:00,14.82,14.83,14.81,14.83,84000.0,14.82,14.83,14.81,14.83,84000.0
2013-08-12 11:55:00,14.82,14.82,14.81,14.82,242000.0,14.82,14.82,14.81,14.82,242000.0
2013-08-12 12:00:00,14.82,14.82,14.81,14.82,284000.0,14.82,14.82,14.81,14.82,284000.0
2013-08-12 12:05:00,14.82,14.82,14.8,14.8,464000.0,14.82,14.82,14.8,14.8,464000.0
2013-08-12 12:10:00,14.8,14.81,14.8,14.81,196000.0,14.8,14.81,14.8,14.81,196000.0
2013-08-12 12:15:00,14.81,14.82,14.8,14.82,72000.0,14.81,14.82,14.8,14.82,72000.0
2013-08-12 12:20:00,14.81,14.81,14.8,14.81,188000.0,14.81,14.81,14.8,14.81,188000.0
2013-08-12 12:25:00,14.81,14.81,14.8,14.81,252000.0,14.81,14.81,14.8,14.81,252000.0
2013-08-12 12:30:00,14.81,14.83,14.8,14.83,258000.0,14.81,14.83,14.8,14.83,258000.0
2013-08-12 12:35:00,14.83,14.83,14.81,14.82,196000.0,14.83,14.83,14.81,14.82,196000.0
2013-08-12 12:40:00,14.82,14.84,14.82,14.83,250000.0,14.82,14.84,14.82,14.83,250000.0
2013-08-12 12:45:00,14.83,14.83,14.81,14.82,388000.0,14.83,14.83,14.81,14.82,388000.0
2013-08-12 12:50:00,14.82,14.84,14.81,14.83,124000.0,14.82,14.84,14.81,14.83,124000.0
2013-08-12 12:55:00,14.83,14.85,14.83,14.84,112000.0,14.83,14.85,14.83,14.84,112000.0
2013-08-12 13:00:00,14.84,14.85,14.84,14.84,130000.0,14.84,14.85,14.84,14.84,130000.0
2013-08-12 13:05:00,14.84,14.84,14.84,14.84,116000.0,14.84,14.84,14.84,14.84,116000.0
2013-08-12 13:10:00,14.84,14.84,14.83,14.84,124000.0,14.84,14.84,14.83,14.84,124000.0
2013-08-12 13:15:00,14.84,14.84,14.82,14.82,230000.0,14.84,14.84,14.82,14.82,230000.0
2013-08-12 13:20:00,14.82,14.84,14.82,14.84,226000.0,14.82,14.84,14.82,14.84,226000.0
2013-08-12 13:25:00,14.83,14.84,14.83,14.84,142000.0,14.83,14.84,14.83,14.84,142000.0
2013-08-12 13:30:00,14.84,14.85,14.83,14.85,172000.0,14.84,14.85,14.83,14.85,172000.0
2013-08-12 13:35:00,14.84,14.85,14.83,14.83,80000.0,14.84,14.85,14.83,14.83,80000.0
2013-08-12 13:40:00,14.84,14.85,14.84,14.84,98000.0,14.84,14.85,14.84,14.84,98000.0
2013-08-12 13:45:00,14.84,14.84,14.82,14.82,132000.0,14.84,14.84,14.82,14.82,132000.0
2013-08-12 13:50:00,14.82,14.82,14.81,14.81,96000.0,14.82,14.82,14.81,14.81,96000.0
2013-08-12 13:55:00,14.81,14.81,14.79,14.8,226000.0,14.81,14.81,14.79,14.8,226000.0
2013-08-12 14:00:00,14.8,14.81,14.8,14.81,110000.0,14.8,14.81,14.8,14.81,110000.0
2013-08-12 14:05:00,14.81,14.81,14.8,14.81,110000.0,14.81,14.81,14.8,14.81,110000.0
2013-08-12 14:10:00,14.81,14.82,14.81,14.81,32000.0,14.81,14.82,14.81,14.81,32000.0
2013-08-12 14:15:00,14.81,14.83,14.81,14.83,102000.0,14.81,14.83,14.81,14.83,102000.0
2013-08-12 14:20:00,14.83,14.83,14.82,14.82,90000.0,14.83,14.83,14.82,14.82,90000.0
2013-08-12 14:25:00,14.82,14.82,14.81,14.81,82000.0,14.82,14.82,14.81,14.81,82000.0
2013-08-12 14:30:00,14.81,14.81,14.8,14.81,112000.0,14.81,14.81,14.8,14.81,112000.0
2013-08-12 14:35:00,14.8,14.81,14.8,14.81,182000.0,14.8,14.81,14.8,14.81,182000.0
2013-08-12 14:40:00,14.8,14.81,14.8,14.81,66000.0,14.8,14.81,14.8,14.81,66000.0
2013-08-12 14:45:00,14.81,14.82,14.81,14.82,138000.0,14.81,14.82,14.81,14.82,138000.0
2013-08-12 14:50:00,14.81,14.82,14.8,14.81,118000.0,14.81,14.82,14.8,14.81,118000.0
2013-08-12 14:55:00,14.81,14.82,14.81,14.82,178000.0,14.81,14.82,14.81,14.82,178000.0
2013-08-12 15:00:00,14.82,14.82,14.81,14.81,146000.0,14.82,14.82,14.81,14.81,146000.0
2013-08-12 15:05:00,14.81,14.82,14.8,14.8,172000.0,14.81,14.82,14.8,14.8,172000.0
2013-08-12 15:10:00,14.8,14.83,14.8,14.82,246000.0,14.8,14.83,14.8,14.82,246000.0
2013-08-12 15:15:00,14.82,14.82,14.8,14.81,256000.0,14.82,14.82,14.8,14.81,256000.0
2013-08-12 15:20:00,14.8,14.82,14.8,14.82,412000.0,14.8,14.82,14.8,14.82,412000.0
2013-08-12 15:25:00,14.82,14.82,14.81,14.81,74000.0,14.82,14.82,14.81,14.81,74000.0
2013-08-12 15:30:00,14.81,14.82,14.81,14.81,266000.0,14.81,14.82,14.81,14.81,266000.0
2013-08-12 15:35:00,14.82,14.83,14.82,14.83,248000.0,14.82,14.83,14.82,14.83,248000.0
2013-08-12 15:40:00,14.83,14.83,14.82,14.82,304000.0,14.83,14.83,14.82,14.82,304000.0
2013-08-12 15:45:00,14.83,14.85,14.82,14.85,546000.0,14.83,14.85,14.82,14.85,546000.0
2013-08-12 15:50:00,14.84,14.84,14.82,14.83,572000.0,14.84,14.84,14.82,14.83,572000.0
2013-08-12 15:55:00,14.83,14.84,14.82,14.83,906000.0,14.83,14.84,14.82,14.83,906000.0
2013-08-13 09:30:00,14.8,14.82,14.72,14.8,2364000.0,14.8,14.82,14.72,14.8,2364000.0
2013-08-13 09:35:00,14.79,14.79,14.69,14.71,1758000.0,14.79,14.79,14.69,14.71,1758000.0
2013-08-13 09:40:00,14.7,14.72,14.67,14.67,1104000.0,14.7,14.72,14.67,14.67,1104000.0
2013-08-13 09:45:00,14.67,14.7,14.63,14.64,1678000.0,14.67,14.7,14.63,14.64,1678000.0
2013-08-13 09:50:00,14.65,14.66,14.63,14.63,828000.0,14.65,14.66,14.63,14.63,828000.0
2013-08-13 09:55:00,14.64,14.66,14.61,14.66,1394000.0,14.64,14.66,14.61,14.66,1394000.0
2013-08-13 10:00:00,14.65,14.66,14.6,14.6,1196000.0,14.65,14.66,14.6,14.6,1196000.0
2013-08-13 10:05:00,14.61,14.61,14.58,14.59,2480000.0,14.61,14.61,14.58,14.59,2480000.0
2013-08-13 10:10:00,14.59,14.61,14.58,14.58,1556000.0,14.59,14.61,14.58,14.58,1556000.0
2013-08-13 10:15:00,14.58,14.59,14.54,14.54,1606000.0,14.58,14.59,14.54,14.54,1606000.0
2013-08-13 10:20:00,14.55,14.56,14.54,14.54,632000.0,14.55,14.56,14.54,14.54,632000.0
2013-08-13 10:25:00,14.54,14.57,14.53,14.56,838000.0,14.54,14.57,14.53,14.56,838000.0
2013-08-13 10:30:00,14.56,14.58,14.54,14.57,692000.0,14.56,14.58,14.54,14.57,692000.0
2013-08-13 10:35:00,14.58,14.62,14.57,14.61,736000.0,14.58,14.62,14.57,14.61,736000.0
2013-08-13 10:40:00,14.62,14.64,14.6,14.6,490000.0,14.62,14.64,14.6,14.6,490000.0
2013-08-13 10:45:00,14.61,14.63,14.59,14.62,1152000.0,14.61,14.63,14.59,14.62,1152000.0
2013-08-13 10:50:00,14.62,14.62,14.58,14.58,966000.0,14.62,14.62,14.58,14.58,966000.0
2013-08-13 10:55:00,14.58,14.62,14.58,14.62,170000.0,14.58,14.62,14.58,14.62,170000.0
2013-08-13 11:00:00,14.62,14.65,14.61,14.63,476000.0,14.62,14.65,14.61,14.63,476000.0
2013-08-13 11:05:00,14.63,14.64,14.62,14.63,136000.0,14.63,14.64,14.62,14.63,136000.0
2013-08-13 11:10:00,14.63,14.63,14.61,14.63,148000.0,14.63,14.63,14.61,14.63,148000.0
2013-08-13 11:15:00,14.63,14.66,14.61,14.65,212000.0,14.63,14.66,14.61,14.65,212000.0
2013-08-13 11:20:00,14.65,14.67,14.63,14.67,760000.0,14.65,14.67,14.63,14.67,760000.0
2013-08-13 11:25:00,14.66,14.66,14.63,14.63,404000.0,14.66,14.66,14.63,14.63,404000.0
2013-08-13 11:30:00,14.64,14.67,14.64,14.67,826000.0,14.64,14.67,14.64,14.67,826000.0
2013-08-13 11:35:00,14.67,14.69,14.67,14.68,400000.0,14.67,14.69,14.67,14.68,400000.0
2013-08-13 11:40:00,14.68,14.69,14.67,14.68,380000.0,14.68,14.69,14.67,14.68,380000.0
2013-08-13 11:45:00,14.67,14.68,14.66,14.67,312000.0,14.67,14.68,14.66,14.67,312000.0
2013-08-13 11:50:00,14.68,14.68,14.66,14.66,338000.0,14.68,14.68,14.66,14.66,338000.0
2013-08-13 11:55:00,14.66,14.67,14.66,14.66,288000.0,14.66,14.67,14.66,14.66,288000.0
2013-08-13 12:00:00,14.66,14.66,14.64,14.64,404000.0,14.66,14.66,14.64,14.64,404000.0
2013-08-13 12:05:00,14.64,14.64,14.63,14.63,264000.0,14.64,14.64,14.63,14.63,264000.0
2013-08-13 12:10:00,14.63,14.65,14.63,14.64,186000.0,14.63,14.65,14.63,14.64,186000.0
2013-08-13 12:15:00,14.63,14.66,14.62,14.66,272000.0,14.63,14.66,14.62,14.66,272000.0
2013-08-13 12:20:00,14.66,14.68,14.66,14.67,168000.0,14.66,14.68,14.66,14.67,168000.0
2013-08-13 12:25:00,14.66,14.69,14.66,14.68,386000.0,14.66,14.69,14.66,14.68,386000.0
2013-08-13 12:30:00,14.69,14.72,14.69,14.7,688000.0,14.69,14.72,14.69,14.7,688000.0
2013-08-13 12:35:00,14.71,14.73,14.7,14.73,382000.0,14.71,14.73,14.7,14.73,382000.0
2013-08-13 12:40:00,14.73,14.74,14.69,14.69,552000.0,14.73,14.74,14.69,14.69,552000.0
2013-08-13 12:45:00,14.69,14.71,14.68,14.71,280000.0,14.69,14.71,14.68,14.71,280000.0
2013-08-13 12:50:00,14.72,14.73,14.7,14.7,238000.0,14.72,14.73,14.7,14.7,238000.0
2013-08-13 12:55:00,14.7,14.7,14.69,14.7,330000.0,14.7,14.7,14.69,14.7,330000.0
2013-08-13 13:00:00,14.69,14.71,14.69,14.7,298000.0,14.69,14.71,14.69,14.7,298000.0
2013-08-13 13:05:00,14.7,14.73,14.7,14.73,130000.0,14.7,14.73,14.7,14.73,130000.0
2013-08-13 13:10:00,14.73,14.75,14.73,14.74,178000.0,14.73,14.75,14.73,14.74,178000.0
2013-08-13 13:15:00,14.74,14.74,14.72,14.72,476000.0,14.74,14.74,14.72,14.72,476000.0
2013-08-13 13:20:00,14.72,14.74,14.72,14.73,202000.0,14.72,14.74,14.72,14.73,202000.0
2013-08-13 13:25:00,14.73,14.74,14.72,14.72,296000.0,14.73,14.74,14.72,14.72,296000.0
2013-08-13 13:30:00,14.72,14.73,14.72,14.72,496000.0,14.72,14.73,14.72,14.72,496000.0
2013-08-13 13:35:00,14.72,14.73,14.72,14.72,324000.0,14.72,14.73,14.72,14.72,324000.0
2013-08-13 13:40:00,14.72,14.73,14.72,14.72,524000.0,14.72,14.73,14.72,14.72,524000.0
2013-08-13 13:45:00,14.72,14.73,14.71,14.72,590000.0,14.72,14.73,14.71,14.72,590000.0
2013-08-13 13:50:00,14.72,14.72,14.71,14.72,462000.0,14.72,14.72,14.71,14.72,462000.0
2013-08-13 13:55:00,14.72,14.73,14.72,14.73,290000.0,14.72,14.73,14.72,14.73,290000.0
2013-08-13 14:00:00,14.73,14.75,14.72,14.73,232000.0,14.73,14.75,14.72,14.73,232000.0
2013-08-13 14:05:00,14.72,14.74,14.72,14.73,150000.0,14.72,14.74,14.72,14.73,150000.0
2013-08-13 14:10:00,14.73,14.74,14.72,14.73,366000.0,14.73,14.74,14.72,14.73,366000.0
2013-08-13 14:15:00,14.73,14.74,14.73,14.74,190000.0,14.73,14.74,14.73,14.74,190000.0
2013-08-13 14:20:00,14.74,14.76,14.74,14.75,382000.0,14.74,14.76,14.74,14.75,382000.0
2013-08-13 14:25:00,14.75,14.76,14.74,14.75,300000.0,14.75,14.76,14.74,14.75,300000.0
2013-08-13 14:30:00,14.75,14.75,14.73,14.74,326000.0,14.75,14.75,14.73,14.74,326000.0
2013-08-13 14:35:00,14.74,14.74,14.72,14.73,192000.0,14.74,14.74,14.72,14.73,192000.0
2013-08-13 14:40:00,14.73,14.73,14.72,14.72,262000.0,14.73,14.73,14.72,14.72,262000.0
2013-08-13 14:45:00,14.72,14.73,14.71,14.71,226000.0,14.72,14.73,14.71,14.71,226000.0
2013-08-13 14:50:00,14.71,14.72,14.71,14.71,148000.0,14.71,14.72,14.71,14.71,148000.0
2013-08-13 14:55:00,14.71,14.71,14.7,14.7,326000.0,14.71,14.71,14.7,14.7,326000.0
2013-08-13 15:00:00,14.7,14.71,14.68,14.69,812000.0,14.7,14.71,14.68,14.69,812000.0
2013-08-13 15:05:00,14.69,14.7,14.68,14.69,304000.0,14.69,14.7,14.68,14.69,304000.0
2013-08-13 15:10:00,14.69,14.71,14.69,14.69,550000.0,14.69,14.71,14.69,14.69,550000.0
2013-08-13 15:15:00,14.69,14.7,14.69,14.7,534000.0,14.69,14.7,14.69,14.7,534000.0
2013-08-13 15:20:00,14.7,14.71,14.69,14.69,426000.0,14.7,14.71,14.69,14.69,426000.0
2013-08-13 15:25:00,14.69,14.72,14.69,14.71,318000.0,14.69,14.72,14.69,14.71,318000.0
2013-08-13 15:30:00,14.71,14.72,14.7,14.72,370000.0,14.71,14.72,14.7,14.72,370000.0
2013-08-13 15:35:00,14.72,14.72,14.7,14.71,334000.0,14.72,14.72,14.7,14.71,334000.0
2013-08-13 15:40:00,14.71,14.72,14.7,14.7,484000.0,14.71,14.72,14.7,14.7,484000.0
2013-08-13 15:45:00,14.71,14.72,14.7,14.7,352000.0,14.71,14.72,14.7,14.7,352000.0
2013-08-13 15:50:00,14.7,14.71,14.69,14.69,904000.0,14.7,14.71,14.69,14.69,904000.0
2013-08-13 15:55:00,14.69,14.71,14.69,14.7,992000.0,14.69,14.71,14.69,14.7,992000.0
2013-08-14 09:30:00,14.71,14.71,14.67,14.68,964000.0,14.71,14.71,14.67,14.68,964000.0
2013-08-14 09:35:00,14.67,14.68,14.64,14.65,406000.0,14.67,14.68,14.64,14.65,406000.0
2013-08-14 09:40:00,14.64,14.66,14.61,14.64,528000.0,14.64,14.66,14.61,14.64,528000.0
2013-08-14 09:45:00,14.64,14.65,14.62,14.63,312000.0,14.64,14.65,14.62,14.63,312000.0
2013-08-14 09:50:00,14.63,14.64,14.61,14.62,268000.0,14.63,14.64,14.61,14.62,268000.0
2013-08-14 09:55:00,14.63,14.67,14.63,14.66,322000.0,14.63,14.67,14.63,14.66,322000.0
2013-08-14 10:00:00,14.67,14.7,14.64,14.69,430000.0,14.67,14.7,14.64,14.69,430000.0
2013-08-14 10:05:00,14.68,14.69,14.66,14.68,346000.0,14.68,14.69,14.66,14.68,346000.0
2013-08-14 10:10:00,14.68,14.69,14.65,14.68,224000.0,14.68,14.69,14.65,14.68,224000.0
2013-08-14 10:15:00,14.67,14.68,14.66,14.67,654000.0,14.67,14.68,14.66,14.67,654000.0
2013-08-14 10:20:00,14.67,14.69,14.66,14.68,156000.0,14.67,14.69,14.66,14.68,156000.0
2013-08-14 10:25:00,14.69,14.69,14.65,14.66,244000.0,14.69,14.69,14.65,14.66,244000.0
2013-08-14 10:30:00,14.65,14.68,14.65,14.66,292000.0,14.65,14.68,14.65,14.66,292000.0
2013-08-14 10:35:00,14.66,14.66,14.63,14.63,250000.0,14.66,14.66,14.63,14.63,250000.0
2013-08-14 10:40:00,14.63,14.65,14.61,14.65,364000.0,14.63,14.65,14.61,14.65,364000.0
2013-08-14 10:45:00,14.65,14.65,14.6,14.61,396000.0,14.65,14.65,14.6,14.61,396000.0
2013-08-14 10:50:00,14.6,14.61,14.57,14.58,1006000.0,14.6,14.61,14.57,14.58,1006000.0
2013-08-14 10:55:00,14.58,14.62,14.58,14.62,344000.0,14.58,14.62,14.58,14.62,344000.0
2013-08-14 11:00:00,14.62,14.63,14.59,14.62,684000.0,14.62,14.63,14.59,14.62,684000.0
2013-08-14 11:05:00,14.62,14.62,14.61,14.61,562000.0,14.62,14.62,14.61,14.61,562000.0
2013-08-14 11:10:00,14.61,14.62,14.59,14.62,1160000.0,14.61,14.62,14.59,14.62,1160000.0
2013-08-14 11:15:00,14.62,14.63,14.6,14.63,162000.0,14.62,14.63,14.6,14.63,162000.0
2013-08-14 11:20:00,14.63,14.66,14.63,14.65,350000.0,14.63,14.66,14.63,14.65,350000.0
2013-08-14 11:25:00,14.65,14.65,14.62,14.64,180000.0,14.65,14.65,14.62,14.64,180000.0
2013-08-14 11:30:00,14.64,14.68,14.63,14.67,484000.0,14.64,14.68,14.63,14.67,484000.0
2013-08-14 11:35:00,14.67,14.67,14.64,14.65,208000.0,14.67,14.67,14.64,14.65,208000.0
2013-08-14 11:40:00,14.65,14.67,14.65,14.66,188000.0,14.65,14.67,14.65,14.66,188000.0
2013-08-14 11:45:00,14.66,14.66,14.62,14.63,680000.0,14.66,14.66,14.62,14.63,680000.0
2013-08-14 11:50:00,14.63,14.64,14.62,14.62,558000.0,14.63,14.64,14.62,14.62,558000.0
2013-08-14 11:55:00,14.62,14.63,14.6,14.62,196000.0,14.62,14.63,14.6,14.62,196000.0
2013-08-14 12:00:00,14.61,14.62,14.6,14.62,188000.0,14.61,14.62,14.6,14.62,188000.0
2013-08-14 12:05:00,14.63,14.64,14.61,14.62,150000.0,14.63,14.64,14.61,14.62,150000.0
2013-08-14 12:10:00,14.61,14.62,14.59,14.6,212000.0,14.61,14.62,14.59,14.6,212000.0
2013-08-14 12:15:00,14.6,14.6,14.59,14.59,220000.0,14.6,14.6,14.59,14.59,220000.0
2013-08-14 12:20:00,14.59,14.59,14.57,14.58,186000.0,14.59,14.59,14.57,14.58,186000.0
2013-08-14 12:25:00,14.59,14.61,14.58,14.61,174000.0,14.59,14.61,14.58,14.61,174000.0
2013-08-14 12:30:00,14.61,14.62,14.6,14.61,98000.0,14.61,14.62,14.6,14.61,98000.0
2013-08-14 12:35:00,14.61,14.63,14.61,14.62,188000.0,14.61,14.63,14.61,14.62,188000.0
2013-08-14 12:40:00,14.61,14.62,14.61,14.62,128000.0,14.61,14.62,14.61,14.62,128000.0
2013-08-14 12:45:00,14.62,14.63,14.62,14.63,158000.0,14.62,14.63,14.62,14.63,158000.0
2013-08-14 12:50:00,14.63,14.63,14.62,14.62,154000.0,14.63,14.63,14.62,14.62,154000.0
2013-08-14 12:55:00,14.62,14.63,14.62,14.63,106000.0,14.62,14.63,14.62,14.63,106000.0
2013-08-14 13:00:00,14.63,14.63,14.62,14.62,122000.0,14.63,14.63,14.62,14.62,122000.0
2013-08-14 13:05:00,14.61,14.62,14.61,14.62,94000.0,14.61,14.62,14.61,14.62,94000.0
2013-08-14 13:10:00,14.62,14.62,14.6,14.6,156000.0,14.62,14.62,14.6,14.6,156000.0
2013-08-14 13:15:00,14.6,14.6,14.59,14.6,96000.0,14.6,14.6,14.59,14.6,96000.0
2013-08-14 13:20:00,14.6,14.6,14.59,14.6,84000.0,14.6,14.6,14.59,14.6,84000.0
2013-08-14 13:25:00,14.6,14.6,14.58,14.58,62000.0,14.6,14.6,14.58,14.58,62000.0
2013-08-14 13:30:00,14.58,14.58,14.55,14.56,544000.0,14.58,14.58,14.55,14.56,544000.0
2013-08-14 13:35:00,14.57,14.6,14.56,14.58,252000.0,14.57,14.6,14.56,14.58,252000.0
2013-08-14 13:40:00,14.58,14.59,14.57,14.59,154000.0,14.58,14.59,14.57,14.59,154000.0
2013-08-14 13:45:00,14.58,14.58,14.56,14.57,174000.0,14.58,14.58,14.56,14.57,174000.0
2013-08-14 13:50:00,14.57,14.58,14.56,14.56,154000.0,14.57,14.58,14.56,14.56,154000.0
2013-08-14 13:55:00,14.56,14.56,14.54,14.55,748000.0,14.56,14.56,14.54,14.55,748000.0
2013-08-14 14:00:00,14.54,14.57,14.54,14.56,180000.0,14.54,14.57,14.54,14.56,180000.0
2013-08-14 14:05:00,14.56,14.57,14.56,14.57,102000.0,14.56,14.57,14.56,14.57,102000.0
2013-08-14 14:10:00,14.57,14.57,14.54,14.55,144000.0,14.57,14.57,14.54,14.55,144000.0
2013-08-14 14:15:00,14.55,14.56,14.55,14.55,126000.0,14.55,14.56,14.55,14.55,126000.0
2013-08-14 14:20:00,14.55,14.55,14.53,14.54,256000.0,14.55,14.55,14.53,14.54,256000.0
2013-08-14 14:25:00,14.54,14.56,14.53,14.53,198000.0,14.54,14.56,14.53,14.53,198000.0
2013-08-14 14:30:00,14.53,14.55,14.53,14.54,128000.0,14.53,14.55,14.53,14.54,128000.0
2013-08-14 14:35:00,14.54,14.54,14.53,14.54,190000.0,14.54,14.54,14.53,14.54,190000.0
2013-08-14 14:40:00,14.54,14.57,14.54,14.57,274000.0,14.54,14.57,14.54,14.57,274000.0
2013-08-14 14:45:00,14.57,14.59,14.56,14.58,396000.0,14.57,14.59,14.56,14.58,396000.0
2013-08-14 14:50:00,14.58,14.58,14.57,14.57,244000.0,14.58,14.58,14.57,14.57,244000.0
2013-08-14 14:55:00,14.57,14.58,14.57,14.58,126000.0,14.57,14.58,14.57,14.58,126000.0
2013-08-14 15:00:00,14.58,14.59,14.58,14.58,258000.0,14.58,14.59,14.58,14.58,258000.0
2013-08-14 15:05:00,14.58,14.59,14.58,14.58,78000.0,14.58,14.59,14.58,14.58,78000.0
2013-08-14 15:10:00,14.58,14.6,14.58,14.59,404000.0,14.58,14.6,14.58,14.59,404000.0
2013-08-14 15:15:00,14.59,14.6,14.58,14.58,192000.0,14.59,14.6,14.58,14.58,192000.0
2013-08-14 15:20:00,14.58,14.58,14.56,14.57,402000.0,14.58,14.58,14.56,14.57,402000.0
2013-08-14 15:25:00,14.57,14.58,14.56,14.57,182000.0,14.57,14.58,14.56,14.57,182000.0
2013-08-14 15:30:00,14.57,14.57,14.55,14.55,250000.0,14.57,14.57,14.55,14.55,250000.0
2013-08-14 15:35:00,14.55,14.57,14.55,14.56,344000.0,14.55,14.57,14.55,14.56,344000.0
2013-08-14 15:40:00,14.56,14.56,14.54,14.55,374000.0,14.56,14.56,14.54,14.55,374000.0
2013-08-14 15:45:00,14.55,14.56,14.54,14.56,536000.0,14.55,14.56,14.54,14.56,536000.0
2013-08-14 15:50:00,14.56,14.57,14.55,14.56,1066000.0,14.56,14.57,14.55,14.56,1066000.0
2013-08-14 15:55:00,14.56,14.57,14.55,14.57,2038000.0,14.56,14.57,14.55,14.57,2038000.0
2013-08-15 09:30:00,14.45,14.47,14.39,14.44,2774000.0,14.45,14.47,14.39,14.44,2774000.0
2013-08-15 09:35:00,14.44,14.44,14.4,14.4,1246000.0,14.44,14.44,14.4,14.4,1246000.0
2013-08-15 09:40:00,14.41,14.42,14.35,14.4,1428000.0,14.41,14.42,14.35,14.4,1428000.0
2013-08-15 09:45:00,14.4,14.4,14.33,14.34,872000.0,14.4,14.4,14.33,14.34,872000.0
2013-08-15 09:50:00,14.33,14.35,14.33,14.34,858000.0,14.33,14.35,14.33,14.34,858000.0
2013-08-15 09:55:00,14.33,14.35,14.31,14.33,1172000.0,14.33,14.35,14.31,14.33,1172000.0
2013-08-15 10:00:00,14.33,14.36,14.33,14.35,1212000.0,14.33,14.36,14.33,14.35,1212000.0
2013-08-15 10:05:00,14.36,14.36,14.3,14.31,1060000.0,14.36,14.36,14.3,14.31,1060000.0
2013-08-15 10:10:00,14.31,14.31,14.26,14.28,908000.0,14.31,14.31,14.26,14.28,908000.0
2013-08-15 10:15:00,14.28,14.3,14.26,14.29,816000.0,14.28,14.3,14.26,14.29,816000.0
2013-08-15 10:20:00,14.29,14.32,14.29,14.3,462000.0,14.29,14.32,14.29,14.3,462000.0
2013-08-15 10:25:00,14.3,14.32,14.29,14.31,862000.0,14.3,14.32,14.29,14.31,862000.0
2013-08-15 10:30:00,14.31,14.32,14.29,14.31,468000.0,14.31,14.32,14.29,14.31,468000.0
2013-08-15 10:35:00,14.31,14.37,14.31,14.34,764000.0,14.31,14.37,14.31,14.34,764000.0
2013-08-15 10:40:00,14.34,14.35,14.3,14.31,490000.0,14.34,14.35,14.3,14.31,490000.0
2013-08-15 10:45:00,14.31,14.32,14.27,14.3,792000.0,14.31,14.32,14.27,14.3,792000.0
2013-08-15 10:50:00,14.3,14.3,14.27,14.29,566000.0,14.3,14.3,14.27,14.29,566000.0
2013-08-15 10:55:00,14.28,14.32,14.27,14.32,420000.0,14.28,14.32,14.27,14.32,420000.0
2013-08-15 11:00:00,14.32,14.33,14.31,14.32,376000.0,14.32,14.33,14.31,14.32,376000.0
2013-08-15 11:05:00,14.32,14.33,14.31,14.33,988000.0,14.32,14.33,14.31,14.33,988000.0
2013-08-15 11:10:00,14.33,14.36,14.33,14.34,1098000.0,14.33,14.36,14.33,14.34,1098000.0
2013-08-15 11:15:00,14.34,14.35,14.34,14.34,220000.0,14.34,14.35,14.34,14.34,220000.0
2013-08-15 11:20:00,14.35,14.36,14.34,14.36,238000.0,14.35,14.36,14.34,14.36,238000.0
2013-08-15 11:25:00,14.36,14.38,14.36,14.37,464000.0,14.36,14.38,14.36,14.37,464000.0
2013-08-15 11:30:00,14.38,14.4,14.37,14.38,856000.0,14.38,14.4,14.37,14.38,856000.0
2013-08-15 11:35:00,14.38,14.4,14.38,14.4,266000.0,14.38,14.4,14.38,14.4,266000.0
2013-08-15 11:40:00,14.4,14.4,14.37,14.38,418000.0,14.4,14.4,14.37,14.38,418000.0
2013-08-15 11:45:00,14.38,14.38,14.37,14.38,148000.0,14.38,14.38,14.37,14.38,148000.0
2013-08-15 11:50:00,14.38,14.38,14.37,14.38,200000.0,14.38,14.38,14.37,14.38,200000.0
2013-08-15 11:55:00,14.37,14.39,14.37,14.38,214000.0,14.37,14.39,14.37,14.38,214000.0
2013-08-15 12:00:00,14.38,14.39,14.37,14.38,204000.0,14.38,14.39,14.37,14.38,204000.0
2013-08-15 12:05:00,14.38,14.38,14.37,14.38,260000.0,14.38,14.38,14.37,14.38,260000.0
2013-08-15 12:10:00,14.38,14.39,14.38,14.38,160000.0,14.38,14.39,14.38,14.38,160000.0
2013-08-15 12:15:00,14.38,14.41,14.38,14.4,204000.0,14.38,14.41,14.38,14.4,204000.0
2013-08-15 12:20:00,14.4,14.41,14.38,14.38,156000.0,14.4,14.41,14.38,14.38,156000.0
2013-08-15 12:25:00,14.39,14.39,14.37,14.37,228000.0,14.39,14.39,14.37,14.37,228000.0
2013-08-15 12:30:00,14.37,14.39,14.36,14.37,210000.0,14.37,14.39,14.36,14.37,210000.0
2013-08-15 12:35:00,14.37,14.37,14.33,14.34,606000.0,14.37,14.37,14.33,14.34,606000.0
2013-08-15 12:40:00,14.34,14.34,14.32,14.32,308000.0,14.34,14.34,14.32,14.32,308000.0
2013-08-15 12:45:00,14.32,14.34,14.32,14.32,248000.0,14.32,14.34,14.32,14.32,248000.0
2013-08-15 12:50:00,14.32,14.33,14.32,14.33,118000.0,14.32,14.33,14.32,14.33,118000.0
2013-08-15 12:55:00,14.32,14.32,14.31,14.32,478000.0,14.32,14.32,14.31,14.32,478000.0
2013-08-15 13:00:00,14.32,14.32,14.31,14.31,360000.0,14.32,14.32,14.31,14.31,360000.0
2013-08-15 13:05:00,14.31,14.31,14.29,14.3,322000.0,14.31,14.31,14.29,14.3,322000.0
2013-08-15 13:10:00,14.3,14.3,14.27,14.28,410000.0,14.3,14.3,14.27,14.28,410000.0
2013-08-15 13:15:00,14.28,14.29,14.27,14.28,220000.0,14.28,14.29,14.27,14.28,220000.0
2013-08-15 13:20:00,14.28,14.29,14.27,14.27,330000.0,14.28,14.29,14.27,14.27,330000.0
2013-08-15 13:25:00,14.27,14.28,14.27,14.28,130000.0,14.27,14.28,14.27,14.28,130000.0
2013-08-15 13:30:00,14.27,14.31,14.27,14.31,542000.0,14.27,14.31,14.27,14.31,542000.0
2013-08-15 13:35:00,14.31,14.32,14.3,14.32,488000.0,14.31,14.32,14.3,14.32,488000.0
2013-08-15 13:40:00,14.32,14.33,14.32,14.33,202000.0,14.32,14.33,14.32,14.33,202000.0
2013-08-15 13:45:00,14.33,14.33,14.32,14.33,200000.0,14.33,14.33,14.32,14.33,200000.0
2013-08-15 13:50:00,14.33,14.34,14.32,14.32,378000.0,14.33,14.34,14.32,14.32,378000.0
2013-08-15 13:55:00,14.32,14.33,14.32,14.32,534000.0,14.32,14.33,14.32,14.32,534000.0
2013-08-15 14:00:00,14.32,14.33,14.32,14.32,418000.0,14.32,14.33,14.32,14.32,418000.0
2013-08-15 14:05:00,14.32,14.33,14.31,14.32,624000.0,14.32,14.33,14.31,14.32,624000.0
2013-08-15 14:10:00,14.32,14.32,14.29,14.3,336000.0,14.32,14.32,14.29,14.3,336000.0
2013-08-15 14:15:00,14.3,14.32,14.29,14.32,318000.0,14.3,14.32,14.29,14.32,318000.0
2013-08-15 14:20:00,14.32,14.34,14.32,14.34,330000.0,14.32,14.34,14.32,14.34,330000.0
2013-08-15 14:25:00,14.34,14.36,14.33,14.33,468000.0,14.34,14.36,14.33,14.33,468000.0
2013-08-15 14:30:00,14.33,14.34,14.32,14.33,318000.0,14.33,14.34,14.32,14.33,318000.0
2013-08-15 14:35:00,14.33,14.35,14.32,14.32,258000.0,14.33,14.35,14.32,14.32,258000.0
2013-08-15 14:40:00,14.33,14.34,14.32,14.34,234000.0,14.33,14.34,14.32,14.34,234000.0
2013-08-15 14:45:00,14.34,14.36,14.34,14.34,454000.0,14.34,14.36,14.34,14.34,454000.0
2013-08-15 14:50:00,14.34,14.35,14.32,14.34,388000.0,14.34,14.35,14.32,14.34,388000.0
2013-08-15 14:55:00,14.34,14.34,14.32,14.32,316000.0,14.34,14.34,14.32,14.32,316000.0
2013-08-15 15:00:00,14.32,14.32,14.3,14.31,326000.0,14.32,14.32,14.3,14.31,326000.0
2013-08-15 15:05:00,14.31,14.33,14.31,14.31,358000.0,14.31,14.33,14.31,14.31,358000.0
2013-08-15 15:10:00,14.31,14.31,14.27,14.28,498000.0,14.31,14.31,14.27,14.28,498000.0
2013-08-15 15:15:00,14.27,14.3,14.27,14.28,312000.0,14.27,14.3,14.27,14.28,312000.0
2013-08-15 15:20:00,14.28,14.28,14.26,14.28,418000.0,14.28,14.28,14.26,14.28,418000.0
2013-08-15 15:25:00,14.28,14.3,14.27,14.3,346000.0,14.28,14.3,14.27,14.3,346000.0
2013-08-15 15:30:00,14.3,14.32,14.29,14.31,636000.0,14.3,14.32,14.29,14.31,636000.0
2013-08-15 15:35:00,14.32,14.33,14.3,14.3,556000.0,14.32,14.33,14.3,14.3,556000.0
2013-08-15 15:40:00,14.3,14.31,14.29,14.31,498000.0,14.3,14.31,14.29,14.31,498000.0
2013-08-15 15:45:00,14.31,14.33,14.31,14.33,838000.0,14.31,14.33,14.31,14.33,838000.0
2013-08-15 15:50:00,14.33,14.34,14.31,14.32,940000.0,14.33,14.34,14.31,14.32,940000.0
2013-08-15 15:55:00,14.32,14.33,14.31,14.32,2004000.0,14.32,14.33,14.31,14.32,2004000.0
2013-08-16 09:30:00,14.33,14.34,14.29,14.29,4722000.0,14.33,14.34,14.29,14.29,4722000.0
2013-08-16 09:35:00,14.29,14.29,14.23,14.26,1488000.0,14.29,14.29,14.23,14.26,1488000.0
2013-08-16 09:40:00,14.26,14.29,14.26,14.28,652000.0,14.26,14.29,14.26,14.28,652000.0
2013-08-16 09:45:00,14.27,14.3,14.26,14.29,526000.0,14.27,14.3,14.26,14.29,526000.0
2013-08-16 09:50:00,14.29,14.31,14.28,14.3,662000.0,14.29,14.31,14.28,14.3,662000.0
2013-08-16 09:55:00,14.3,14.34,14.28,14.34,802000.0,14.3,14.34,14.28,14.34,802000.0
2013-08-16 10:00:00,14.34,14.35,14.32,14.33,968000.0,14.34,14.35,14.32,14.33,968000.0
2013-08-16 10:05:00,14.33,14.39,14.32,14.37,1448000.0,14.33,14.39,14.32,14.37,1448000.0
2013-08-16 10:10:00,14.38,14.42,14.37,14.4,1268000.0,14.38,14.42,14.37,14.4,1268000.0
2013-08-16 10:15:00,14.4,14.41,14.38,14.38,578000.0,14.4,14.41,14.38,14.38,578000.0
2013-08-16 10:20:00,14.38,14.38,14.36,14.37,330000.0,14.38,14.38,14.36,14.37,330000.0
2013-08-16 10:25:00,14.36,14.39,14.36,14.38,298000.0,14.36,14.39,14.36,14.38,298000.0
2013-08-16 10:30:00,14.38,14.39,14.36,14.38,302000.0,14.38,14.39,14.36,14.38,302000.0
2013-08-16 10:35:00,14.38,14.4,14.38,14.4,416000.0,14.38,14.4,14.38,14.4,416000.0
2013-08-16 10:40:00,14.4,14.4,14.37,14.39,284000.0,14.4,14.4,14.37,14.39,284000.0
2013-08-16 10:45:00,14.4,14.4,14.38,14.38,622000.0,14.4,14.4,14.38,14.38,622000.0
2013-08-16 10:50:00,14.38,14.38,14.35,14.36,430000.0,14.38,14.38,14.35,14.36,430000.0
2013-08-16 10:55:00,14.37,14.38,14.36,14.37,218000.0,14.37,14.38,14.36,14.37,218000.0
2013-08-16 11:00:00,14.37,14.38,14.37,14.38,586000.0,14.37,14.38,14.37,14.38,586000.0
2013-08-16 11:05:00,14.38,14.38,14.34,14.35,296000.0,14.38,14.38,14.34,14.35,296000.0
2013-08-16 11:10:00,14.35,14.36,14.34,14.35,248000.0,14.35,14.36,14.34,14.35,248000.0
2013-08-16 11:15:00,14.35,14.36,14.34,14.35,406000.0,14.35,14.36,14.34,14.35,406000.0
2013-08-16 11:20:00,14.35,14.36,14.35,14.35,484000.0,14.35,14.36,14.35,14.35,484000.0
2013-08-16 11:25:00,14.35,14.36,14.33,14.34,260000.0,14.35,14.36,14.33,14.34,260000.0
2013-08-16 11:30:00,14.34,14.35,14.33,14.34,300000.0,14.34,14.35,14.33,14.34,300000.0
2013-08-16 11:35:00,14.34,14.36,14.34,14.35,222000.0,14.34,14.36,14.34,14.35,222000.0
2013-08-16 11:40:00,14.35,14.35,14.34,14.35,206000.0,14.35,14.35,14.34,14.35,206000.0
2013-08-16 11:45:00,14.34,14.35,14.34,14.35,138000.0,14.34,14.35,14.34,14.35,138000.0
2013-08-16 11:50:00,14.34,14.35,14.34,14.34,62000.0,14.34,14.35,14.34,14.34,62000.0
2013-08-16 11:55:00,14.34,14.35,14.34,14.35,238000.0,14.34,14.35,14.34,14.35,238000.0
2013-08-16 12:00:00,14.35,14.35,14.34,14.35,230000.0,14.35,14.35,14.34,14.35,230000.0
2013-08-16 12:05:00,14.34,14.35,14.33,14.34,464000.0,14.34,14.35,14.33,14.34,464000.0
2013-08-16 12:10:00,14.34,14.35,14.34,14.35,770000.0,14.34,14.35,14.34,14.35,770000.0
2013-08-16 12:15:00,14.35,14.36,14.35,14.36,178000.0,14.35,14.36,14.35,14.36,178000.0
2013-08-16 12:20:00,14.35,14.35,14.33,14.34,268000.0,14.35,14.35,14.33,14.34,268000.0
2013-08-16 12:25:00,14.33,14.34,14.32,14.32,192000.0,14.33,14.34,14.32,14.32,192000.0
2013-08-16 12:30:00,14.32,14.33,14.3,14.31,282000.0,14.32,14.33,14.3,14.31,282000.0
2013-08-16 12:35:00,14.31,14.31,14.29,14.29,630000.0,14.31,14.31,14.29,14.29,630000.0
2013-08-16 12:40:00,14.3,14.3,14.28,14.29,248000.0,14.3,14.3,14.28,14.29,248000.0
2013-08-16 12:45:00,14.29,14.29,14.28,14.28,174000.0,14.29,14.29,14.28,14.28,174000.0
2013-08-16 12:50:00,14.28,14.3,14.28,14.3,348000.0,14.28,14.3,14.28,14.3,348000.0
2013-08-16 12:55:00,14.3,14.31,14.29,14.29,176000.0,14.3,14.31,14.29,14.29,176000.0
2013-08-16 13:00:00,14.29,14.31,14.29,14.29,120000.0,14.29,14.31,14.29,14.29,120000.0
2013-08-16 13:05:00,14.29,14.29,14.28,14.28,238000.0,14.29,14.29,14.28,14.28,238000.0
2013-08-16 13:10:00,14.29,14.29,14.26,14.26,344000.0,14.29,14.29,14.26,14.26,344000.0
2013-08-16 13:15:00,14.26,14.29,14.26,14.29,454000.0,14.26,14.29,14.26,14.29,454000.0
2013-08-16 13:20:00,14.28,14.29,14.25,14.27,548000.0,14.28,14.29,14.25,14.27,548000.0
2013-08-16 13:25:00,14.28,14.28,14.27,14.27,150000.0,14.28,14.28,14.27,14.27,150000.0
2013-08-16 13:30:00,14.27,14.28,14.26,14.28,372000.0,14.27,14.28,14.26,14.28,372000.0
2013-08-16 13:35:00,14.28,14.28,14.26,14.27,142000.0,14.28,14.28,14.26,14.27,142000.0
2013-08-16 13:40:00,14.26,14.27,14.26,14.27,398000.0,14.26,14.27,14.26,14.27,398000.0
2013-08-16 13:45:00,14.27,14.27,14.25,14.26,528000.0,14.27,14.27,14.25,14.26,528000.0
2013-08-16 13:50:00,14.27,14.27,14.26,14.27,212000.0,14.27,14.27,14.26,14.27,212000.0
2013-08-16 13:55:00,14.27,14.28,14.26,14.28,214000.0,14.27,14.28,14.26,14.28,214000.0
2013-08-16 14:00:00,14.28,14.29,14.28,14.28,130000.0,14.28,14.29,14.28,14.28,130000.0
2013-08-16 14:05:00,14.28,14.29,14.27,14.28,262000.0,14.28,14.29,14.27,14.28,262000.0
2013-08-16 14:10:00,14.28,14.3,14.28,14.28,350000.0,14.28,14.3,14.28,14.28,350000.0
2013-08-16 14:15:00,14.28,14.28,14.26,14.27,314000.0,14.28,14.28,14.26,14.27,314000.0
2013-08-16 14:20:00,14.27,14.28,14.27,14.28,264000.0,14.27,14.28,14.27,14.28,264000.0
2013-08-16 14:25:00,14.28,14.29,14.27,14.29,374000.0,14.28,14.29,14.27,14.29,374000.0
2013-08-16 14:30:00,14.29,14.29,14.28,14.28,374000.0,14.29,14.29,14.28,14.28,374000.0
2013-08-16 14:35:00,14.28,14.28,14.27,14.27,490000.0,14.28,14.28,14.27,14.27,490000.0
2013-08-16 14:40:00,14.27,14.29,14.27,14.28,176000.0,14.27,14.29,14.27,14.28,176000.0
2013-08-16 14:45:00,14.28,14.29,14.28,14.28,202000.0,14.28,14.29,14.28,14.28,202000.0
2013-08-16 14:50:00,14.28,14.31,14.28,14.3,388000.0,14.28,14.31,14.28,14.3,388000.0
2013-08-16 14:55:00,14.3,14.31,14.29,14.31,318000.0,14.3,14.31,14.29,14.31,318000.0
2013-08-16 15:00:00,14.31,14.31,14.3,14.3,146000.0,14.31,14.31,14.3,14.3,146000.0
2013-08-16 15:05:00,14.3,14.31,14.3,14.31,256000.0,14.3,14.31,14.3,14.31,256000.0
2013-08-16 15:10:00,14.3,14.31,14.29,14.3,300000.0,14.3,14.31,14.29,14.3,300000.0
2013-08-16 15:15:00,14.3,14.3,14.28,14.28,508000.0,14.3,14.3,14.28,14.28,508000.0
2013-08-16 15:20:00,14.28,14.29,14.28,14.29,284000.0,14.28,14.29,14.28,14.29,284000.0
2013-08-16 15:25:00,14.29,14.29,14.28,14.29,176000.0,14.29,14.29,14.28,14.29,176000.0
2013-08-16 15:30:00,14.29,14.3,14.29,14.3,338000.0,14.29,14.3,14.29,14.3,338000.0
2013-08-16 15:35:00,14.3,14.31,14.29,14.31,458000.0,14.3,14.31,14.29,14.31,458000.0
2013-08-16 15:40:00,14.31,14.32,14.3,14.31,786000.0,14.31,14.32,14.3,14.31,786000.0
2013-08-16 15:45:00,14.31,14.31,14.28,14.28,536000.0,14.31,14.31,14.28,14.28,536000.0
2013-08-16 15:50:00,14.28,14.28,14.25,14.25,1858000.0,14.28,14.28,14.25,14.25,1858000.0
2013-08-16 15:55:00,14.25,14.25,14.22,14.23,3890000.0,14.25,14.25,14.22,14.23,3890000.0
2013-08-19 09:30:00,14.26,14.28,14.22,14.23,1664000.0,14.26,14.28,14.22,14.23,1664000.0
2013-08-19 09:35:00,14.22,14.24,14.17,14.18,1400000.0,14.22,14.24,14.17,14.18,1400000.0
2013-08-19 09:40:00,14.19,14.3,14.17,14.27,2216000.0,14.19,14.3,14.17,14.27,2216000.0
2013-08-19 09:45:00,14.28,14.29,14.21,14.22,814000.0,14.28,14.29,14.21,14.22,814000.0
2013-08-19 09:50:00,14.22,14.26,14.19,14.26,1306000.0,14.22,14.26,14.19,14.26,1306000.0
2013-08-19 09:55:00,14.26,14.27,14.23,14.27,1178000.0,14.26,14.27,14.23,14.27,1178000.0
2013-08-19 10:00:00,14.27,14.28,14.26,14.27,886000.0,14.27,14.28,14.26,14.27,886000.0
2013-08-19 10:05:00,14.27,14.31,14.27,14.29,1502000.0,14.27,14.31,14.27,14.29,1502000.0
2013-08-19 10:10:00,14.29,14.31,14.29,14.31,982000.0,14.29,14.31,14.29,14.31,982000.0
2013-08-19 10:15:00,14.31,14.33,14.3,14.32,690000.0,14.31,14.33,14.3,14.32,690000.0
2013-08-19 10:20:00,14.32,14.36,14.32,14.34,1180000.0,14.32,14.36,14.32,14.34,1180000.0
2013-08-19 10:25:00,14.33,14.36,14.33,14.35,692000.0,14.33,14.36,14.33,14.35,692000.0
2013-08-19 10:30:00,14.36,14.39,14.35,14.38,692000.0,14.36,14.39,14.35,14.38,692000.0
2013-08-19 10:35:00,14.38,14.42,14.38,14.42,1086000.0,14.38,14.42,14.38,14.42,1086000.0
2013-08-19 10:40:00,14.42,14.46,14.42,14.46,1364000.0,14.42,14.46,14.42,14.46,1364000.0
2013-08-19 10:45:00,14.46,14.48,14.43,14.43,1268000.0,14.46,14.48,14.43,14.43,1268000.0
2013-08-19 10:50:00,14.43,14.44,14.39,14.42,1176000.0,14.43,14.44,14.39,14.42,1176000.0
2013-08-19 10:55:00,14.42,14.42,14.39,14.4,576000.0,14.42,14.42,14.39,14.4,576000.0
2013-08-19 11:00:00,14.4,14.41,14.39,14.39,718000.0,14.4,14.41,14.39,14.39,718000.0
2013-08-19 11:05:00,14.39,14.42,14.39,14.41,458000.0,14.39,14.42,14.39,14.41,458000.0
2013-08-19 11:10:00,14.4,14.42,14.4,14.42,264000.0,14.4,14.42,14.4,14.42,264000.0
2013-08-19 11:15:00,14.42,14.42,14.39,14.39,636000.0,14.42,14.42,14.39,14.39,636000.0
2013-08-19 11:20:00,14.4,14.42,14.4,14.42,358000.0,14.4,14.42,14.4,14.42,358000.0
2013-08-19 11:25:00,14.41,14.44,14.41,14.43,410000.0,14.41,14.44,14.41,14.43,410000.0
2013-08-19 11:30:00,14.42,14.43,14.41,14.41,236000.0,14.42,14.43,14.41,14.41,236000.0
2013-08-19 11:35:00,14.41,14.43,14.41,14.42,334000.0,14.41,14.43,14.41,14.42,334000.0
2013-08-19 11:40:00,14.42,14.44,14.41,14.42,498000.0,14.42,14.44,14.41,14.42,498000.0
2013-08-19 11:45:00,14.42,14.43,14.41,14.43,176000.0,14.42,14.43,14.41,14.43,176000.0
2013-08-19 11:50:00,14.42,14.42,14.39,14.4,362000.0,14.42,14.42,14.39,14.4,362000.0
2013-08-19 11:55:00,14.4,14.41,14.4,14.41,380000.0,14.4,14.41,14.4,14.41,380000.0
2013-08-19 12:00:00,14.4,14.41,14.39,14.41,242000.0,14.4,14.41,14.39,14.41,242000.0
2013-08-19 12:05:00,14.42,14.44,14.41,14.41,338000.0,14.42,14.44,14.41,14.41,338000.0
2013-08-19 12:10:00,14.41,14.45,14.41,14.45,366000.0,14.41,14.45,14.41,14.45,366000.0
2013-08-19 12:15:00,14.45,14.46,14.44,14.46,240000.0,14.45,14.46,14.44,14.46,240000.0
2013-08-19 12:20:00,14.46,14.46,14.44,14.45,310000.0,14.46,14.46,14.44,14.45,310000.0
2013-08-19 12:25:00,14.45,14.45,14.43,14.43,182000.0,14.45,14.45,14.43,14.43,182000.0
2013-08-19 12:30:00,14.43,14.43,14.4,14.42,338000.0,14.43,14.43,14.4,14.42,338000.0
2013-08-19 12:35:00,14.42,14.43,14.41,14.42,216000.0,14.42,14.43,14.41,14.42,216000.0
2013-08-19 12:40:00,14.42,14.45,14.41,14.45,208000.0,14.42,14.45,14.41,14.45,208000.0
2013-08-19 12:45:00,14.45,14.46,14.43,14.44,254000.0,14.45,14.46,14.43,14.44,254000.0
2013-08-19 12:50:00,14.44,14.44,14.43,14.44,104000.0,14.44,14.44,14.43,14.44,104000.0
2013-08-19 12:55:00,14.43,14.44,14.43,14.43,80000.0,14.43,14.44,14.43,14.43,80000.0
2013-08-19 13:00:00,14.43,14.44,14.42,14.44,190000.0,14.43,14.44,14.42,14.44,190000.0
2013-08-19 13:05:00,14.43,14.44,14.43,14.44,120000.0,14.43,14.44,14.43,14.44,120000.0
2013-08-19 13:10:00,14.44,14.44,14.43,14.44,110000.0,14.44,14.44,14.43,14.44,110000.0
2013-08-19 13:15:00,14.44,14.44,14.42,14.42,450000.0,14.44,14.44,14.42,14.42,450000.0
2013-08-19 13:20:00,14.42,14.42,14.4,14.4,296000.0,14.42,14.42,14.4,14.4,296000.0
2013-08-19 13:25:00,14.4,14.41,14.4,14.4,224000.0,14.4,14.41,14.4,14.4,224000.0
2013-08-19 13:30:00,14.4,14.4,14.38,14.38,424000.0,14.4,14.4,14.38,14.38,424000.0
2013-08-19 13:35:00,14.39,14.4,14.38,14.39,246000.0,14.39,14.4,14.38,14.39,246000.0
2013-08-19 13:40:00,14.39,14.4,14.38,14.39,280000.0,14.39,14.4,14.38,14.39,280000.0
2013-08-19 13:45:00,14.39,14.4,14.39,14.4,234000.0,14.39,14.4,14.39,14.4,234000.0
2013-08-19 13:50:00,14.4,14.43,14.4,14.43,770000.0,14.4,14.43,14.4,14.43,770000.0
2013-08-19 13:55:00,14.42,14.43,14.4,14.4,228000.0,14.42,14.43,14.4,14.4,228000.0
2013-08-19 14:00:00,14.4,14.41,14.39,14.39,216000.0,14.4,14.41,14.39,14.39,216000.0
2013-08-19 14:05:00,14.39,14.39,14.38,14.38,248000.0,14.39,14.39,14.38,14.38,248000.0
2013-08-19 14:10:00,14.38,14.39,14.37,14.38,164000.0,14.38,14.39,14.37,14.38,164000.0
2013-08-19 14:15:00,14.38,14.38,14.37,14.38,410000.0,14.38,14.38,14.37,14.38,410000.0
2013-08-19 14:20:00,14.38,14.38,14.36,14.37,254000.0,14.38,14.38,14.36,14.37,254000.0
2013-08-19 14:25:00,14.37,14.37,14.35,14.35,280000.0,14.37,14.37,14.35,14.35,280000.0
2013-08-19 14:30:00,14.35,14.37,14.35,14.37,436000.0,14.35,14.37,14.35,14.37,436000.0
2013-08-19 14:35:00,14.36,14.36,14.34,14.35,430000.0,14.36,14.36,14.34,14.35,430000.0
2013-08-19 14:40:00,14.35,14.35,14.33,14.35,834000.0,14.35,14.35,14.33,14.35,834000.0
2013-08-19 14:45:00,14.35,14.35,14.35,14.35,200000.0,14.35,14.35,14.35,14.35,200000.0
2013-08-19 14:50:00,14.35,14.35,14.33,14.33,520000.0,14.35,14.35,14.33,14.33,520000.0
2013-08-19 14:55:00,14.33,14.33,14.31,14.32,1116000.0,14.33,14.33,14.31,14.32,1116000.0
2013-08-19 15:00:00,14.32,14.32,14.29,14.3,566000.0,14.32,14.32,14.29,14.3,566000.0
2013-08-19 15:05:00,14.3,14.32,14.29,14.29,406000.0,14.3,14.32,14.29,14.29,406000.0
2013-08-19 15:10:00,14.29,14.31,14.28,14.29,448000.0,14.29,14.31,14.28,14.29,448000.0
2013-08-19 15:15:00,14.3,14.31,14.29,14.3,250000.0,14.3,14.31,14.29,14.3,250000.0
2013-08-19 15:20:00,14.3,14.31,14.29,14.3,756000.0,14.3,14.31,14.29,14.3,756000.0
2013-08-19 15:25:00,14.3,14.31,14.26,14.27,848000.0,14.3,14.31,14.26,14.27,848000.0
2013-08-19 15:30:00,14.26,14.29,14.26,14.28,1076000.0,14.26,14.29,14.26,14.28,1076000.0
2013-08-19 15:35:00,14.28,14.3,14.27,14.29,1094000.0,14.28,14.3,14.27,14.29,1094000.0
2013-08-19 15:40:00,14.28,14.29,14.27,14.28,626000.0,14.28,14.29,14.27,14.28,626000.0
2013-08-19 15:45:00,14.28,14.3,14.28,14.29,530000.0,14.28,14.3,14.28,14.29,530000.0
2013-08-19 15:50:00,14.29,14.3,14.28,14.29,734000.0,14.29,14.3,14.28,14.29,734000.0
2013-08-19 15:55:00,14.29,14.3,14.27,14.28,1348000.0,14.29,14.3,14.27,14.28,1348000.0
2013-08-20 09:30:00,14.29,14.37,14.29,14.37,1116000.0,14.29,14.37,14.29,14.37,1116000.0
2013-08-20 09:35:00,14.36,14.37,14.33,14.36,714000.0,14.36,14.37,14.33,14.36,714000.0
2013-08-20 09:40:00,14.35,14.42,14.35,14.39,920000.0,14.35,14.42,14.35,14.39,920000.0
2013-08-20 09:45:00,14.38,14.42,14.38,14.4,450000.0,14.38,14.42,14.38,14.4,450000.0
2013-08-20 09:50:00,14.4,14.4,14.36,14.37,528000.0,14.4,14.4,14.36,14.37,528000.0
2013-08-20 09:55:00,14.37,14.39,14.35,14.36,392000.0,14.37,14.39,14.35,14.36,392000.0
2013-08-20 10:00:00,14.36,14.39,14.36,14.36,184000.0,14.36,14.39,14.36,14.36,184000.0
2013-08-20 10:05:00,14.35,14.37,14.32,14.32,470000.0,14.35,14.37,14.32,14.32,470000.0
2013-08-20 10:10:00,14.33,14.35,14.32,14.33,420000.0,14.33,14.35,14.32,14.33,420000.0
2013-08-20 10:15:00,14.32,14.36,14.32,14.35,370000.0,14.32,14.36,14.32,14.35,370000.0
2013-08-20 10:20:00,14.36,14.4,14.35,14.39,548000.0,14.36,14.4,14.35,14.39,548000.0
2013-08-20 10:25:00,14.39,14.4,14.38,14.39,262000.0,14.39,14.4,14.38,14.39,262000.0
2013-08-20 10:30:00,14.39,14.4,14.38,14.4,224000.0,14.39,14.4,14.38,14.4,224000.0
2013-08-20 10:35:00,14.4,14.42,14.4,14.42,312000.0,14.4,14.42,14.4,14.42,312000.0
2013-08-20 10:40:00,14.42,14.42,14.41,14.41,668000.0,14.42,14.42,14.41,14.41,668000.0
2013-08-20 10:45:00,14.41,14.44,14.41,14.44,488000.0,14.41,14.44,14.41,14.44,488000.0
2013-08-20 10:50:00,14.44,14.45,14.42,14.42,410000.0,14.44,14.45,14.42,14.42,410000.0
2013-08-20 10:55:00,14.42,14.43,14.41,14.43,250000.0,14.42,14.43,14.41,14.43,250000.0
2013-08-20 11:00:00,14.42,14.44,14.42,14.43,378000.0,14.42,14.44,14.42,14.43,378000.0
2013-08-20 11:05:00,14.43,14.45,14.43,14.45,456000.0,14.43,14.45,14.43,14.45,456000.0
2013-08-20 11:10:00,14.45,14.45,14.44,14.44,404000.0,14.45,14.45,14.44,14.44,404000.0
2013-08-20 11:15:00,14.44,14.45,14.43,14.44,304000.0,14.44,14.45,14.43,14.44,304000.0
2013-08-20 11:20:00,14.44,14.45,14.44,14.44,400000.0,14.44,14.45,14.44,14.44,400000.0
2013-08-20 11:25:00,14.45,14.45,14.43,14.43,404000.0,14.45,14.45,14.43,14.43,404000.0
2013-08-20 11:30:00,14.43,14.45,14.43,14.44,222000.0,14.43,14.45,14.43,14.44,222000.0
2013-08-20 11:35:00,14.44,14.45,14.42,14.44,298000.0,14.44,14.45,14.42,14.44,298000.0
2013-08-20 11:40:00,14.45,14.46,14.44,14.45,396000.0,14.45,14.46,14.44,14.45,396000.0
2013-08-20 11:45:00,14.46,14.48,14.45,14.47,570000.0,14.46,14.48,14.45,14.47,570000.0
2013-08-20 11:50:00,14.47,14.48,14.46,14.46,570000.0,14.47,14.48,14.46,14.46,570000.0
2013-08-20 11:55:00,14.46,14.46,14.43,14.43,462000.0,14.46,14.46,14.43,14.43,462000.0
2013-08-20 12:00:00,14.43,14.45,14.43,14.44,142000.0,14.43,14.45,14.43,14.44,142000.0
2013-08-20 12:05:00,14.45,14.46,14.43,14.43,218000.0,14.45,14.46,14.43,14.43,218000.0
2013-08-20 12:10:00,14.43,14.44,14.43,14.44,112000.0,14.43,14.44,14.43,14.44,112000.0
2013-08-20 12:15:00,14.44,14.45,14.44,14.44,170000.0,14.44,14.45,14.44,14.44,170000.0
2013-08-20 12:20:00,14.44,14.44,14.42,14.42,96000.0,14.44,14.44,14.42,14.42,96000.0
2013-08-20 12:25:00,14.42,14.43,14.42,14.42,78000.0,14.42,14.43,14.42,14.42,78000.0
2013-08-20 12:30:00,14.42,14.42,14.38,14.38,418000.0,14.42,14.42,14.38,14.38,418000.0
2013-08-20 12:35:00,14.39,14.4,14.39,14.4,146000.0,14.39,14.4,14.39,14.4,146000.0
2013-08-20 12:40:00,14.4,14.41,14.36,14.37,312000.0,14.4,14.41,14.36,14.37,312000.0
2013-08-20 12:45:00,14.37,14.39,14.37,14.39,158000.0,14.37,14.39,14.37,14.39,158000.0
2013-08-20 12:50:00,14.39,14.39,14.38,14.38,134000.0,14.39,14.39,14.38,14.38,134000.0
2013-08-20 12:55:00,14.38,14.4,14.37,14.4,116000.0,14.38,14.4,14.37,14.4,116000.0
2013-08-20 13:00:00,14.4,14.42,14.4,14.41,308000.0,14.4,14.42,14.4,14.41,308000.0
2013-08-20 13:05:00,14.4,14.41,14.4,14.4,78000.0,14.4,14.41,14.4,14.4,78000.0
2013-08-20 13:10:00,14.4,14.41,14.4,14.41,440000.0,14.4,14.41,14.4,14.41,440000.0
2013-08-20 13:15:00,14.41,14.44,14.4,14.43,402000.0,14.41,14.44,14.4,14.43,402000.0
2013-08-20 13:20:00,14.43,14.43,14.42,14.42,288000.0,14.43,14.43,14.42,14.42,288000.0
2013-08-20 13:25:00,14.43,14.43,14.41,14.42,502000.0,14.43,14.43,14.41,14.42,502000.0
2013-08-20 13:30:00,14.43,14.45,14.42,14.44,430000.0,14.43,14.45,14.42,14.44,430000.0
2013-08-20 13:35:00,14.44,14.44,14.43,14.44,46000.0,14.44,14.44,14.43,14.44,46000.0
2013-08-20 13:40:00,14.43,14.45,14.43,14.45,444000.0,14.43,14.45,14.43,14.45,444000.0
2013-08-20 13:45:00,14.45,14.47,14.44,14.47,300000.0,14.45,14.47,14.44,14.47,300000.0
2013-08-20 13:50:00,14.46,14.46,14.44,14.44,128000.0,14.46,14.46,14.44,14.44,128000.0
2013-08-20 13:55:00,14.44,14.44,14.41,14.42,248000.0,14.44,14.44,14.41,14.42,248000.0
2013-08-20 14:00:00,14.42,14.43,14.41,14.42,322000.0,14.42,14.43,14.41,14.42,322000.0
2013-08-20 14:05:00,14.42,14.42,14.41,14.41,70000.0,14.42,14.42,14.41,14.41,70000.0
2013-08-20 14:10:00,14.41,14.43,14.41,14.42,258000.0,14.41,14.43,14.41,14.42,258000.0
2013-08-20 14:15:00,14.42,14.42,14.41,14.41,148000.0,14.42,14.42,14.41,14.41,148000.0
2013-08-20 14:20:00,14.41,14.42,14.41,14.42,422000.0,14.41,14.42,14.41,14.42,422000.0
2013-08-20 14:25:00,14.42,14.45,14.41,14.45,464000.0,14.42,14.45,14.41,14.45,464000.0
2013-08-20 14:30:00,14.45,14.45,14.44,14.45,508000.0,14.45,14.45,14.44,14.45,508000.0
2013-08-20 14:35:00,14.45,14.45,14.44,14.44,408000.0,14.45,14.45,14.44,14.44,408000.0
2013-08-20 14:40:00,14.44,14.45,14.43,14.44,238000.0,14.44,14.45,14.43,14.44,238000.0
2013-08-20 14:45:00,14.44,14.45,14.43,14.45,540000.0,14.44,14.45,14.43,14.45,540000.0
2013-08-20 14:50:00,14.44,14.45,14.44,14.45,146000.0,14.44,14.45,14.44,14.45,146000.0
2013-08-20 14:55:00,14.45,14.45,14.42,14.43,168000.0,14.45,14.45,14.42,14.43,168000.0
2013-08-20 15:00:00,14.43,14.43,14.41,14.42,108000.0,14.43,14.43,14.41,14.42,108000.0
2013-08-20 15:05:00,14.42,14.44,14.42,14.43,142000.0,14.42,14.44,14.42,14.43,142000.0
2013-08-20 15:10:00,14.43,14.44,14.41,14.42,178000.0,14.43,14.44,14.41,14.42,178000.0
2013-08-20 15:15:00,14.42,14.43,14.42,14.42,170000.0,14.42,14.43,14.42,14.42,170000.0
2013-08-20 15:20:00,14.41,14.41,14.39,14.4,288000.0,14.41,14.41,14.39,14.4,288000.0
2013-08-20 15:25:00,14.41,14.42,14.4,14.42,350000.0,14.41,14.42,14.4,14.42,350000.0
2013-08-20 15:30:00,14.42,14.44,14.41,14.42,378000.0,14.42,14.44,14.41,14.42,378000.0
2013-08-20 15:35:00,14.42,14.44,14.4,14.4,238000.0,14.42,14.44,14.4,14.4,238000.0
2013-08-20 15:40:00,14.4,14.42,14.4,14.4,372000.0,14.4,14.42,14.4,14.4,372000.0
2013-08-20 15:45:00,14.4,14.4,14.37,14.38,562000.0,14.4,14.4,14.37,14.38,562000.0
2013-08-20 15:50:00,14.38,14.38,14.36,14.37,854000.0,14.38,14.38,14.36,14.37,854000.0
2013-08-20 15:55:00,14.37,14.38,14.35,14.35,1636000.0,14.37,14.38,14.35,14.35,1636000.0
2013-08-21 09:30:00,14.29,14.34,14.25,14.34,1842000.0,14.29,14.34,14.25,14.34,1842000.0
2013-08-21 09:35:00,14.34,14.35,14.3,14.31,778000.0,14.34,14.35,14.3,14.31,778000.0
2013-08-21 09:40:00,14.31,14.33,14.31,14.32,308000.0,14.31,14.33,14.31,14.32,308000.0
2013-08-21 09:45:00,14.33,14.33,14.3,14.3,284000.0,14.33,14.33,14.3,14.3,284000.0
2013-08-21 09:50:00,14.3,14.31,14.28,14.3,894000.0,14.3,14.31,14.28,14.3,894000.0
2013-08-21 09:55:00,14.3,14.32,14.29,14.31,376000.0,14.3,14.32,14.29,14.31,376000.0
2013-08-21 10:00:00,14.32,14.37,14.31,14.36,704000.0,14.32,14.37,14.31,14.36,704000.0
2013-08-21 10:05:00,14.36,14.37,14.34,14.35,414000.0,14.36,14.37,14.34,14.35,414000.0
2013-08-21 10:10:00,14.34,14.39,14.34,14.37,982000.0,14.34,14.39,14.34,14.37,982000.0
2013-08-21 10:15:00,14.37,14.4,14.36,14.39,798000.0,14.37,14.4,14.36,14.39,798000.0
2013-08-21 10:20:00,14.4,14.41,14.38,14.39,402000.0,14.4,14.41,14.38,14.39,402000.0
2013-08-21 10:25:00,14.4,14.41,14.38,14.38,278000.0,14.4,14.41,14.38,14.38,278000.0
2013-08-21 10:30:00,14.38,14.39,14.37,14.38,338000.0,14.38,14.39,14.37,14.38,338000.0
2013-08-21 10:35:00,14.39,14.42,14.37,14.41,318000.0,14.39,14.42,14.37,14.41,318000.0
2013-08-21 10:40:00,14.41,14.43,14.4,14.42,240000.0,14.41,14.43,14.4,14.42,240000.0
2013-08-21 10:45:00,14.42,14.42,14.4,14.42,222000.0,14.42,14.42,14.4,14.42,222000.0
2013-08-21 10:50:00,14.42,14.42,14.4,14.41,364000.0,14.42,14.42,14.4,14.41,364000.0
2013-08-21 10:55:00,14.41,14.41,14.39,14.41,186000.0,14.41,14.41,14.39,14.41,186000.0
2013-08-21 11:00:00,14.41,14.41,14.39,14.4,182000.0,14.41,14.41,14.39,14.4,182000.0
2013-08-21 11:05:00,14.4,14.4,14.36,14.37,796000.0,14.4,14.4,14.36,14.37,796000.0
2013-08-21 11:10:00,14.36,14.36,14.34,14.35,268000.0,14.36,14.36,14.34,14.35,268000.0
2013-08-21 11:15:00,14.36,14.36,14.34,14.34,276000.0,14.36,14.36,14.34,14.34,276000.0
2013-08-21 11:20:00,14.34,14.35,14.33,14.33,736000.0,14.34,14.35,14.33,14.33,736000.0
2013-08-21 11:25:00,14.33,14.34,14.3,14.33,536000.0,14.33,14.34,14.3,14.33,536000.0
2013-08-21 11:30:00,14.34,14.34,14.32,14.33,98000.0,14.34,14.34,14.32,14.33,98000.0
2013-08-21 11:35:00,14.34,14.34,14.29,14.3,344000.0,14.34,14.34,14.29,14.3,344000.0
2013-08-21 11:40:00,14.29,14.32,14.28,14.32,280000.0,14.29,14.32,14.28,14.32,280000.0
2013-08-21 11:45:00,14.32,14.32,14.24,14.25,718000.0,14.32,14.32,14.24,14.25,718000.0
2013-08-21 11:50:00,14.24,14.27,14.24,14.27,868000.0,14.24,14.27,14.24,14.27,868000.0
2013-08-21 11:55:00,14.27,14.27,14.26,14.27,170000.0,14.27,14.27,14.26,14.27,170000.0
2013-08-21 12:00:00,14.27,14.29,14.27,14.29,244000.0,14.27,14.29,14.27,14.29,244000.0
2013-08-21 12:05:00,14.29,14.29,14.27,14.27,140000.0,14.29,14.29,14.27,14.27,140000.0
2013-08-21 12:10:00,14.27,14.28,14.27,14.27,44000.0,14.27,14.28,14.27,14.27,44000.0
2013-08-21 12:15:00,14.27,14.28,14.26,14.28,308000.0,14.27,14.28,14.26,14.28,308000.0
2013-08-21 12:20:00,14.28,14.28,14.27,14.28,700000.0,14.28,14.28,14.27,14.28,700000.0
2013-08-21 12:25:00,14.28,14.28,14.26,14.26,246000.0,14.28,14.28,14.26,14.26,246000.0
2013-08-21 12:30:00,14.26,14.26,14.24,14.25,290000.0,14.26,14.26,14.24,14.25,290000.0
2013-08-21 12:35:00,14.25,14.25,14.24,14.25,166000.0,14.25,14.25,14.24,14.25,166000.0
2013-08-21 12:40:00,14.25,14.26,14.24,14.26,216000.0,14.25,14.26,14.24,14.26,216000.0
2013-08-21 12:45:00,14.26,14.26,14.25,14.26,422000.0,14.26,14.26,14.25,14.26,422000.0
2013-08-21 12:50:00,14.25,14.26,14.25,14.25,338000.0,14.25,14.26,14.25,14.25,338000.0
2013-08-21 12:55:00,14.25,14.26,14.24,14.26,266000.0,14.25,14.26,14.24,14.26,266000.0
2013-08-21 13:00:00,14.27,14.27,14.24,14.25,268000.0,14.27,14.27,14.24,14.25,268000.0
2013-08-21 13:05:00,14.25,14.25,14.24,14.24,122000.0,14.25,14.25,14.24,14.24,122000.0
2013-08-21 13:10:00,14.25,14.26,14.24,14.26,218000.0,14.25,14.26,14.24,14.26,218000.0
2013-08-21 13:15:00,14.26,14.27,14.25,14.25,272000.0,14.26,14.27,14.25,14.25,272000.0
2013-08-21 13:20:00,14.25,14.27,14.24,14.26,158000.0,14.25,14.27,14.24,14.26,158000.0
2013-08-21 13:25:00,14.26,14.26,14.25,14.25,112000.0,14.26,14.26,14.25,14.25,112000.0
2013-08-21 13:30:00,14.25,14.27,14.25,14.27,234000.0,14.25,14.27,14.25,14.27,234000.0
2013-08-21 13:35:00,14.26,14.27,14.25,14.26,182000.0,14.26,14.27,14.25,14.26,182000.0
2013-08-21 13:40:00,14.25,14.29,14.25,14.29,178000.0,14.25,14.29,14.25,14.29,178000.0
2013-08-21 13:45:00,14.3,14.3,14.28,14.29,142000.0,14.3,14.3,14.28,14.29,142000.0
2013-08-21 13:50:00,14.29,14.3,14.28,14.29,124000.0,14.29,14.3,14.28,14.29,124000.0
2013-08-21 13:55:00,14.3,14.31,14.29,14.31,182000.0,14.3,14.31,14.29,14.31,182000.0
2013-08-21 14:00:00,14.3,14.3,14.23,14.24,602000.0,14.3,14.3,14.23,14.24,602000.0
2013-08-21 14:05:00,14.24,14.24,14.19,14.23,1226000.0,14.24,14.24,14.19,14.23,1226000.0
2013-08-21 14:10:00,14.24,14.28,14.23,14.25,316000.0,14.24,14.28,14.23,14.25,316000.0
2013-08-21 14:15:00,14.26,14.28,14.25,14.26,358000.0,14.26,14.28,14.25,14.26,358000.0
2013-08-21 14:20:00,14.25,14.25,14.21,14.24,378000.0,14.25,14.25,14.21,14.24,378000.0
2013-08-21 14:25:00,14.24,14.26,14.23,14.24,178000.0,14.24,14.26,14.23,14.24,178000.0
2013-08-21 14:30:00,14.26,14.33,14.25,14.33,664000.0,14.26,14.33,14.25,14.33,664000.0
2013-08-21 14:35:00,14.32,14.35,14.32,14.33,460000.0,14.32,14.35,14.32,14.33,460000.0
2013-08-21 14:40:00,14.33,14.39,14.33,14.37,672000.0,14.33,14.39,14.33,14.37,672000.0
2013-08-21 14:45:00,14.37,14.38,14.37,14.38,346000.0,14.37,14.38,14.37,14.38,346000.0
2013-08-21 14:50:00,14.37,14.39,14.36,14.38,716000.0,14.37,14.39,14.36,14.38,716000.0
2013-08-21 14:55:00,14.37,14.39,14.33,14.34,348000.0,14.37,14.39,14.33,14.34,348000.0
2013-08-21 15:00:00,14.35,14.36,14.32,14.33,198000.0,14.35,14.36,14.32,14.33,198000.0
2013-08-21 15:05:00,14.34,14.35,14.33,14.35,150000.0,14.34,14.35,14.33,14.35,150000.0
2013-08-21 15:10:00,14.34,14.38,14.34,14.37,488000.0,14.34,14.38,14.34,14.37,488000.0
2013-08-21 15:15:00,14.37,14.37,14.34,14.35,234000.0,14.37,14.37,14.34,14.35,234000.0
2013-08-21 15:20:00,14.33,14.34,14.32,14.32,256000.0,14.33,14.34,14.32,14.32,256000.0
2013-08-21 15:25:00,14.32,14.34,14.31,14.31,218000.0,14.32,14.34,14.31,14.31,218000.0
2013-08-21 15:30:00,14.31,14.33,14.3,14.33,198000.0,14.31,14.33,14.3,14.33,198000.0
2013-08-21 15:35:00,14.33,14.33,14.3,14.3,198000.0,14.33,14.33,14.3,14.3,198000.0
2013-08-21 15:40:00,14.3,14.3,14.26,14.27,432000.0,14.3,14.3,14.26,14.27,432000.0
2013-08-21 15:45:00,14.27,14.28,14.24,14.26,470000.0,14.27,14.28,14.24,14.26,470000.0
2013-08-21 15:50:00,14.25,14.26,14.25,14.26,814000.0,14.25,14.26,14.25,14.26,814000.0
2013-08-21 15:55:00,14.25,14.26,14.22,14.23,1548000.0,14.25,14.26,14.22,14.23,1548000.0
2013-08-22 09:30:00,14.24,14.32,14.24,14.31,1296000.0,14.24,14.32,14.24,14.31,1296000.0
2013-08-22 09:35:00,14.31,14.37,14.31,14.35,1208000.0,14.31,14.37,14.31,14.35,1208000.0
2013-08-22 09:40:00,14.35,14.4,14.34,14.37,1272000.0,14.35,14.4,14.34,14.37,1272000.0
2013-08-22 09:45:00,14.39,14.39,14.36,14.38,568000.0,14.39,14.39,14.36,14.38,568000.0
2013-08-22 09:50:00,14.38,14.38,14.33,14.33,246000.0,14.38,14.38,14.33,14.33,246000.0
2013-08-22 09:55:00,14.34,14.39,14.34,14.39,428000.0,14.34,14.39,14.34,14.39,428000.0
2013-08-22 10:00:00,14.39,14.41,14.37,14.39,842000.0,14.39,14.41,14.37,14.39,842000.0
2013-08-22 10:05:00,14.38,14.39,14.35,14.35,750000.0,14.38,14.39,14.35,14.35,750000.0
2013-08-22 10:10:00,14.35,14.41,14.35,14.4,758000.0,14.35,14.41,14.35,14.4,758000.0
2013-08-22 10:15:00,14.4,14.43,14.4,14.41,400000.0,14.4,14.43,14.4,14.41,400000.0
2013-08-22 10:20:00,14.42,14.43,14.39,14.41,756000.0,14.42,14.43,14.39,14.41,756000.0
2013-08-22 10:25:00,14.4,14.42,14.4,14.4,240000.0,14.4,14.42,14.4,14.4,240000.0
2013-08-22 10:30:00,14.41,14.41,14.38,14.38,406000.0,14.41,14.41,14.38,14.38,406000.0
2013-08-22 10:35:00,14.38,14.39,14.37,14.38,174000.0,14.38,14.39,14.37,14.38,174000.0
2013-08-22 10:40:00,14.38,14.42,14.37,14.41,306000.0,14.38,14.42,14.37,14.41,306000.0
2013-08-22 10:45:00,14.41,14.43,14.41,14.42,478000.0,14.41,14.43,14.41,14.42,478000.0
2013-08-22 10:50:00,14.42,14.42,14.4,14.41,346000.0,14.42,14.42,14.4,14.41,346000.0
2013-08-22 10:55:00,14.41,14.43,14.4,14.43,702000.0,14.41,14.43,14.4,14.43,702000.0
2013-08-22 11:00:00,14.43,14.48,14.42,14.47,1152000.0,14.43,14.48,14.42,14.47,1152000.0
2013-08-22 11:05:00,14.47,14.47,14.44,14.47,508000.0,14.47,14.47,14.44,14.47,508000.0
2013-08-22 11:10:00,14.47,14.47,14.45,14.45,410000.0,14.47,14.47,14.45,14.45,410000.0
2013-08-22 11:15:00,14.45,14.46,14.43,14.43,588000.0,14.45,14.46,14.43,14.43,588000.0
2013-08-22 11:20:00,14.42,14.43,14.39,14.4,466000.0,14.42,14.43,14.39,14.4,466000.0
2013-08-22 11:25:00,14.4,14.41,14.38,14.39,376000.0,14.4,14.41,14.38,14.39,376000.0
2013-08-22 11:30:00,14.39,14.44,14.39,14.43,476000.0,14.39,14.44,14.39,14.43,476000.0
2013-08-22 11:35:00,14.43,14.44,14.43,14.44,270000.0,14.43,14.44,14.43,14.44,270000.0
2013-08-22 11:40:00,14.43,14.46,14.43,14.44,334000.0,14.43,14.46,14.43,14.44,334000.0
2013-08-22 11:45:00,14.44,14.46,14.44,14.46,194000.0,14.44,14.46,14.44,14.46,194000.0
2013-08-22 11:50:00,14.45,14.46,14.44,14.44,386000.0,14.45,14.46,14.44,14.44,386000.0
2013-08-22 11:55:00,14.44,14.45,14.44,14.44,388000.0,14.44,14.45,14.44,14.44,388000.0
2013-08-22 12:00:00,14.44,14.45,14.44,14.44,216000.0,14.44,14.45,14.44,14.44,216000.0
2013-08-22 12:05:00,14.44,14.45,14.44,14.45,254000.0,14.44,14.45,14.44,14.45,254000.0
2013-08-22 12:10:00,14.45,14.46,14.44,14.44,166000.0,14.45,14.46,14.44,14.44,166000.0
2013-08-22 12:15:00,14.45,14.45,14.44,14.44,30000.0,14.45,14.45,14.44,14.44,30000.0
2013-08-22 12:20:00,14.44,14.45,14.44,14.45,36000.0,14.44,14.45,14.44,14.45,36000.0
2013-08-22 12:25:00,14.45,14.45,14.45,14.45,2000.0,14.45,14.45,14.45,14.45,2000.0
2013-08-22 12:30:00,14.44,14.44,14.44,14.44,8000.0,14.44,14.44,14.44,14.44,8000.0
2013-08-22 12:35:00,14.44,14.44,14.44,14.44,30000.0,14.44,14.44,14.44,14.44,30000.0
2013-08-22 12:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 12:45:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 12:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 12:55:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:05:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:15:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:20:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:25:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:35:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:45:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:55:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:05:00,14.44,14.44,14.44,14.44,4000.0,14.44,14.44,14.44,14.44,4000.0
2013-08-22 14:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:15:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:20:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:25:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:35:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:45:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:55:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:05:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:10:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:15:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:20:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:25:00,14.43,14.46,14.38,14.44,964000.0,14.43,14.46,14.38,14.44,964000.0
2013-08-22 15:30:00,14.44,14.47,14.44,14.46,354000.0,14.44,14.47,14.44,14.46,354000.0
2013-08-22 15:35:00,14.45,14.49,14.45,14.47,706000.0,14.45,14.49,14.45,14.47,706000.0
2013-08-22 15:40:00,14.47,14.48,14.47,14.48,470000.0,14.47,14.48,14.47,14.48,470000.0
2013-08-22 15:45:00,14.48,14.48,14.44,14.48,1116000.0,14.48,14.48,14.44,14.48,1116000.0
2013-08-22 15:50:00,14.48,14.49,14.47,14.48,1106000.0,14.48,14.49,14.47,14.48,1106000.0
2013-08-22 15:55:00,14.48,14.49,14.44,14.49,1800000.0,14.48,14.49,14.44,14.49,1800000.0
2013-08-23 09:30:00,14.53,14.58,14.49,14.5,2232000.0,14.53,14.58,14.49,14.5,2232000.0
2013-08-23 09:35:00,14.5,14.54,14.49,14.5,518000.0,14.5,14.54,14.49,14.5,518000.0
2013-08-23 09:40:00,14.49,14.49,14.44,14.47,1198000.0,14.49,14.49,14.44,14.47,1198000.0
2013-08-23 09:45:00,14.47,14.48,14.44,14.47,442000.0,14.47,14.48,14.44,14.47,442000.0
2013-08-23 09:50:00,14.47,14.47,14.43,14.46,942000.0,14.47,14.47,14.43,14.46,942000.0
2013-08-23 09:55:00,14.46,14.46,14.42,14.45,770000.0,14.46,14.46,14.42,14.45,770000.0
2013-08-23 10:00:00,14.44,14.44,14.4,14.43,550000.0,14.44,14.44,14.4,14.43,550000.0
2013-08-23 10:05:00,14.43,14.44,14.41,14.43,586000.0,14.43,14.44,14.41,14.43,586000.0
2013-08-23 10:10:00,14.44,14.44,14.41,14.43,514000.0,14.44,14.44,14.41,14.43,514000.0
2013-08-23 10:15:00,14.43,14.43,14.41,14.41,412000.0,14.43,14.43,14.41,14.41,412000.0
2013-08-23 10:20:00,14.41,14.43,14.4,14.43,602000.0,14.41,14.43,14.4,14.43,602000.0
2013-08-23 10:25:00,14.43,14.46,14.43,14.43,762000.0,14.43,14.46,14.43,14.43,762000.0
2013-08-23 10:30:00,14.44,14.48,14.43,14.47,710000.0,14.44,14.48,14.43,14.47,710000.0
2013-08-23 10:35:00,14.47,14.49,14.45,14.47,428000.0,14.47,14.49,14.45,14.47,428000.0
2013-08-23 10:40:00,14.47,14.48,14.46,14.46,298000.0,14.47,14.48,14.46,14.46,298000.0
2013-08-23 10:45:00,14.46,14.47,14.44,14.47,302000.0,14.46,14.47,14.44,14.47,302000.0
2013-08-23 10:50:00,14.47,14.5,14.45,14.5,684000.0,14.47,14.5,14.45,14.5,684000.0
2013-08-23 10:55:00,14.5,14.51,14.47,14.47,414000.0,14.5,14.51,14.47,14.47,414000.0
2013-08-23 11:00:00,14.48,14.49,14.47,14.48,560000.0,14.48,14.49,14.47,14.48,560000.0
2013-08-23 11:05:00,14.47,14.48,14.46,14.47,356000.0,14.47,14.48,14.46,14.47,356000.0
2013-08-23 11:10:00,14.47,14.48,14.46,14.47,190000.0,14.47,14.48,14.46,14.47,190000.0
2013-08-23 11:15:00,14.48,14.48,14.47,14.47,110000.0,14.48,14.48,14.47,14.47,110000.0
2013-08-23 11:20:00,14.47,14.48,14.45,14.45,274000.0,14.47,14.48,14.45,14.45,274000.0
2013-08-23 11:25:00,14.45,14.46,14.45,14.46,318000.0,14.45,14.46,14.45,14.46,318000.0
2013-08-23 11:30:00,14.46,14.46,14.45,14.46,182000.0,14.46,14.46,14.45,14.46,182000.0
2013-08-23 11:35:00,14.45,14.46,14.44,14.45,180000.0,14.45,14.46,14.44,14.45,180000.0
2013-08-23 11:40:00,14.45,14.46,14.44,14.46,276000.0,14.45,14.46,14.44,14.46,276000.0
2013-08-23 11:45:00,14.46,14.47,14.46,14.47,210000.0,14.46,14.47,14.46,14.47,210000.0
2013-08-23 11:50:00,14.47,14.48,14.45,14.47,280000.0,14.47,14.48,14.45,14.47,280000.0
2013-08-23 11:55:00,14.47,14.48,14.46,14.47,230000.0,14.47,14.48,14.46,14.47,230000.0
2013-08-23 12:00:00,14.47,14.49,14.47,14.48,332000.0,14.47,14.49,14.47,14.48,332000.0
2013-08-23 12:05:00,14.48,14.49,14.48,14.49,312000.0,14.48,14.49,14.48,14.49,312000.0
2013-08-23 12:10:00,14.49,14.49,14.47,14.49,206000.0,14.49,14.49,14.47,14.49,206000.0
2013-08-23 12:15:00,14.49,14.49,14.47,14.48,246000.0,14.49,14.49,14.47,14.48,246000.0
2013-08-23 12:20:00,14.48,14.48,14.46,14.48,252000.0,14.48,14.48,14.46,14.48,252000.0
2013-08-23 12:25:00,14.47,14.49,14.47,14.48,296000.0,14.47,14.49,14.47,14.48,296000.0
2013-08-23 12:30:00,14.48,14.49,14.48,14.49,268000.0,14.48,14.49,14.48,14.49,268000.0
2013-08-23 12:35:00,14.48,14.49,14.48,14.49,146000.0,14.48,14.49,14.48,14.49,146000.0
2013-08-23 12:40:00,14.49,14.49,14.47,14.48,194000.0,14.49,14.49,14.47,14.48,194000.0
2013-08-23 12:45:00,14.48,14.49,14.48,14.49,72000.0,14.48,14.49,14.48,14.49,72000.0
2013-08-23 12:50:00,14.49,14.49,14.47,14.49,170000.0,14.49,14.49,14.47,14.49,170000.0
2013-08-23 12:55:00,14.49,14.49,14.49,14.49,126000.0,14.49,14.49,14.49,14.49,126000.0
2013-08-23 13:00:00,14.49,14.49,14.47,14.47,228000.0,14.49,14.49,14.47,14.47,228000.0
2013-08-23 13:05:00,14.47,14.49,14.47,14.48,252000.0,14.47,14.49,14.47,14.48,252000.0
2013-08-23 13:10:00,14.48,14.5,14.48,14.49,288000.0,14.48,14.5,14.48,14.49,288000.0
2013-08-23 13:15:00,14.49,14.49,14.48,14.48,250000.0,14.49,14.49,14.48,14.48,250000.0
2013-08-23 13:20:00,14.48,14.49,14.48,14.48,118000.0,14.48,14.49,14.48,14.48,118000.0
2013-08-23 13:25:00,14.48,14.49,14.47,14.48,318000.0,14.48,14.49,14.47,14.48,318000.0
2013-08-23 13:30:00,14.48,14.48,14.47,14.47,118000.0,14.48,14.48,14.47,14.47,118000.0
2013-08-23 13:35:00,14.47,14.47,14.46,14.46,438000.0,14.47,14.47,14.46,14.46,438000.0
2013-08-23 13:40:00,14.46,14.47,14.46,14.46,272000.0,14.46,14.47,14.46,14.46,272000.0
2013-08-23 13:45:00,14.47,14.47,14.45,14.45,178000.0,14.47,14.47,14.45,14.45,178000.0
2013-08-23 13:50:00,14.45,14.46,14.45,14.46,156000.0,14.45,14.46,14.45,14.46,156000.0
2013-08-23 13:55:00,14.46,14.47,14.45,14.46,90000.0,14.46,14.47,14.45,14.46,90000.0
2013-08-23 14:00:00,14.45,14.46,14.44,14.46,192000.0,14.45,14.46,14.44,14.46,192000.0
2013-08-23 14:05:00,14.46,14.46,14.45,14.46,196000.0,14.46,14.46,14.45,14.46,196000.0
2013-08-23 14:10:00,14.46,14.47,14.46,14.47,482000.0,14.46,14.47,14.46,14.47,482000.0
2013-08-23 14:15:00,14.46,14.47,14.46,14.47,208000.0,14.46,14.47,14.46,14.47,208000.0
2013-08-23 14:20:00,14.46,14.48,14.46,14.48,270000.0,14.46,14.48,14.46,14.48,270000.0
2013-08-23 14:25:00,14.47,14.49,14.47,14.48,212000.0,14.47,14.49,14.47,14.48,212000.0
2013-08-23 14:30:00,14.48,14.49,14.47,14.48,254000.0,14.48,14.49,14.47,14.48,254000.0
2013-08-23 14:35:00,14.49,14.49,14.48,14.49,504000.0,14.49,14.49,14.48,14.49,504000.0
2013-08-23 14:40:00,14.49,14.5,14.47,14.5,722000.0,14.49,14.5,14.47,14.5,722000.0
2013-08-23 14:45:00,14.5,14.52,14.48,14.48,1460000.0,14.5,14.52,14.48,14.48,1460000.0
2013-08-23 14:50:00,14.48,14.49,14.46,14.49,1462000.0,14.48,14.49,14.46,14.49,1462000.0
2013-08-23 14:55:00,14.49,14.49,14.47,14.48,384000.0,14.49,14.49,14.47,14.48,384000.0
2013-08-23 15:00:00,14.48,14.48,14.46,14.46,486000.0,14.48,14.48,14.46,14.46,486000.0
2013-08-23 15:05:00,14.46,14.47,14.46,14.47,156000.0,14.46,14.47,14.46,14.47,156000.0
2013-08-23 15:10:00,14.46,14.47,14.46,14.46,124000.0,14.46,14.47,14.46,14.46,124000.0
2013-08-23 15:15:00,14.46,14.47,14.45,14.46,262000.0,14.46,14.47,14.45,14.46,262000.0
2013-08-23 15:20:00,14.46,14.47,14.46,14.47,362000.0,14.46,14.47,14.46,14.47,362000.0
2013-08-23 15:25:00,14.47,14.48,14.46,14.47,556000.0,14.47,14.48,14.46,14.47,556000.0
2013-08-23 15:30:00,14.47,14.48,14.46,14.46,354000.0,14.47,14.48,14.46,14.46,354000.0
2013-08-23 15:35:00,14.46,14.47,14.45,14.47,366000.0,14.46,14.47,14.45,14.47,366000.0
2013-08-23 15:40:00,14.47,14.48,14.47,14.48,288000.0,14.47,14.48,14.47,14.48,288000.0
2013-08-23 15:45:00,14.48,14.5,14.48,14.48,922000.0,14.48,14.5,14.48,14.48,922000.0
2013-08-23 15:50:00,14.49,14.49,14.48,14.49,722000.0,14.49,14.49,14.48,14.49,722000.0
2013-08-23 15:55:00,14.49,14.5,14.47,14.5,2274000.0,14.49,14.5,14.47,14.5,2274000.0
2013-08-26 09:30:00,14.52,14.55,14.45,14.45,946000.0,14.52,14.55,14.45,14.45,946000.0
2013-08-26 09:35:00,14.45,14.46,14.41,14.46,730000.0,14.45,14.46,14.41,14.46,730000.0
2013-08-26 09:40:00,14.46,14.48,14.44,14.48,392000.0,14.46,14.48,14.44,14.48,392000.0
2013-08-26 09:45:00,14.48,14.5,14.48,14.48,526000.0,14.48,14.5,14.48,14.48,526000.0
2013-08-26 09:50:00,14.48,14.49,14.45,14.46,588000.0,14.48,14.49,14.45,14.46,588000.0
2013-08-26 09:55:00,14.46,14.47,14.42,14.43,1226000.0,14.46,14.47,14.42,14.43,1226000.0
2013-08-26 10:00:00,14.43,14.46,14.42,14.46,384000.0,14.43,14.46,14.42,14.46,384000.0
2013-08-26 10:05:00,14.46,14.47,14.44,14.46,602000.0,14.46,14.47,14.44,14.46,602000.0
2013-08-26 10:10:00,14.46,14.49,14.46,14.47,320000.0,14.46,14.49,14.46,14.47,320000.0
2013-08-26 10:15:00,14.48,14.48,14.44,14.46,400000.0,14.48,14.48,14.44,14.46,400000.0
2013-08-26 10:20:00,14.46,14.46,14.44,14.45,264000.0,14.46,14.46,14.44,14.45,264000.0
2013-08-26 10:25:00,14.44,14.46,14.44,14.45,338000.0,14.44,14.46,14.44,14.45,338000.0
2013-08-26 10:30:00,14.46,14.47,14.43,14.44,948000.0,14.46,14.47,14.43,14.44,948000.0
2013-08-26 10:35:00,14.44,14.46,14.43,14.46,350000.0,14.44,14.46,14.43,14.46,350000.0
2013-08-26 10:40:00,14.45,14.46,14.44,14.45,316000.0,14.45,14.46,14.44,14.45,316000.0
2013-08-26 10:45:00,14.45,14.46,14.44,14.45,418000.0,14.45,14.46,14.44,14.45,418000.0
2013-08-26 10:50:00,14.45,14.45,14.43,14.44,552000.0,14.45,14.45,14.43,14.44,552000.0
2013-08-26 10:55:00,14.44,14.45,14.44,14.44,142000.0,14.44,14.45,14.44,14.44,142000.0
2013-08-26 11:00:00,14.44,14.45,14.43,14.44,532000.0,14.44,14.45,14.43,14.44,532000.0
2013-08-26 11:05:00,14.44,14.45,14.43,14.44,262000.0,14.44,14.45,14.43,14.44,262000.0
2013-08-26 11:10:00,14.44,14.45,14.44,14.44,236000.0,14.44,14.45,14.44,14.44,236000.0
2013-08-26 11:15:00,14.45,14.45,14.44,14.45,452000.0,14.45,14.45,14.44,14.45,452000.0
2013-08-26 11:20:00,14.45,14.49,14.45,14.48,602000.0,14.45,14.49,14.45,14.48,602000.0
2013-08-26 11:25:00,14.48,14.5,14.48,14.49,338000.0,14.48,14.5,14.48,14.49,338000.0
2013-08-26 11:30:00,14.48,14.5,14.47,14.47,422000.0,14.48,14.5,14.47,14.47,422000.0
2013-08-26 11:35:00,14.47,14.48,14.47,14.47,240000.0,14.47,14.48,14.47,14.47,240000.0
2013-08-26 11:40:00,14.47,14.47,14.45,14.46,250000.0,14.47,14.47,14.45,14.46,250000.0
2013-08-26 11:45:00,14.46,14.49,14.46,14.48,174000.0,14.46,14.49,14.46,14.48,174000.0
2013-08-26 11:50:00,14.48,14.48,14.47,14.47,124000.0,14.48,14.48,14.47,14.47,124000.0
2013-08-26 11:55:00,14.47,14.47,14.45,14.46,122000.0,14.47,14.47,14.45,14.46,122000.0
2013-08-26 12:00:00,14.46,14.46,14.45,14.46,86000.0,14.46,14.46,14.45,14.46,86000.0
2013-08-26 12:05:00,14.45,14.46,14.43,14.44,350000.0,14.45,14.46,14.43,14.44,350000.0
2013-08-26 12:10:00,14.44,14.46,14.44,14.45,204000.0,14.44,14.46,14.44,14.45,204000.0
2013-08-26 12:15:00,14.45,14.46,14.45,14.45,110000.0,14.45,14.46,14.45,14.45,110000.0
2013-08-26 12:20:00,14.46,14.46,14.45,14.46,62000.0,14.46,14.46,14.45,14.46,62000.0
2013-08-26 12:25:00,14.46,14.46,14.44,14.45,436000.0,14.46,14.46,14.44,14.45,436000.0
2013-08-26 12:30:00,14.45,14.47,14.44,14.47,272000.0,14.45,14.47,14.44,14.47,272000.0
2013-08-26 12:35:00,14.46,14.46,14.45,14.46,88000.0,14.46,14.46,14.45,14.46,88000.0
2013-08-26 12:40:00,14.46,14.47,14.45,14.46,66000.0,14.46,14.47,14.45,14.46,66000.0
2013-08-26 12:45:00,14.46,14.47,14.45,14.47,110000.0,14.46,14.47,14.45,14.47,110000.0
2013-08-26 12:50:00,14.47,14.47,14.46,14.47,18000.0,14.47,14.47,14.46,14.47,18000.0
2013-08-26 12:55:00,14.46,14.47,14.46,14.47,96000.0,14.46,14.47,14.46,14.47,96000.0
2013-08-26 13:00:00,14.46,14.47,14.46,14.46,106000.0,14.46,14.47,14.46,14.46,106000.0
2013-08-26 13:05:00,14.46,14.47,14.45,14.46,178000.0,14.46,14.47,14.45,14.46,178000.0
2013-08-26 13:10:00,14.46,14.47,14.46,14.47,232000.0,14.46,14.47,14.46,14.47,232000.0
2013-08-26 13:15:00,14.47,14.47,14.46,14.46,130000.0,14.47,14.47,14.46,14.46,130000.0
2013-08-26 13:20:00,14.46,14.46,14.45,14.45,160000.0,14.46,14.46,14.45,14.45,160000.0
2013-08-26 13:25:00,14.45,14.46,14.44,14.44,228000.0,14.45,14.46,14.44,14.44,228000.0
2013-08-26 13:30:00,14.44,14.44,14.43,14.43,518000.0,14.44,14.44,14.43,14.43,518000.0
2013-08-26 13:35:00,14.44,14.44,14.43,14.44,292000.0,14.44,14.44,14.43,14.44,292000.0
2013-08-26 13:40:00,14.44,14.44,14.43,14.44,464000.0,14.44,14.44,14.43,14.44,464000.0
2013-08-26 13:45:00,14.43,14.45,14.43,14.44,530000.0,14.43,14.45,14.43,14.44,530000.0
2013-08-26 13:50:00,14.44,14.45,14.43,14.44,312000.0,14.44,14.45,14.43,14.44,312000.0
2013-08-26 13:55:00,14.44,14.45,14.43,14.45,270000.0,14.44,14.45,14.43,14.45,270000.0
2013-08-26 14:00:00,14.44,14.46,14.44,14.45,184000.0,14.44,14.46,14.44,14.45,184000.0
2013-08-26 14:05:00,14.46,14.46,14.45,14.45,90000.0,14.46,14.46,14.45,14.45,90000.0
2013-08-26 14:10:00,14.45,14.46,14.45,14.46,198000.0,14.45,14.46,14.45,14.46,198000.0
2013-08-26 14:15:00,14.46,14.46,14.45,14.46,46000.0,14.46,14.46,14.45,14.46,46000.0
2013-08-26 14:20:00,14.46,14.47,14.45,14.46,130000.0,14.46,14.47,14.45,14.46,130000.0
2013-08-26 14:25:00,14.46,14.46,14.44,14.45,170000.0,14.46,14.46,14.44,14.45,170000.0
2013-08-26 14:30:00,14.45,14.45,14.44,14.44,142000.0,14.45,14.45,14.44,14.44,142000.0
2013-08-26 14:35:00,14.44,14.44,14.43,14.43,106000.0,14.44,14.44,14.43,14.43,106000.0
2013-08-26 14:40:00,14.43,14.44,14.42,14.43,200000.0,14.43,14.44,14.42,14.43,200000.0
2013-08-26 14:45:00,14.43,14.44,14.43,14.43,130000.0,14.43,14.44,14.43,14.43,130000.0
2013-08-26 14:50:00,14.43,14.43,14.42,14.43,154000.0,14.43,14.43,14.42,14.43,154000.0
2013-08-26 14:55:00,14.43,14.43,14.42,14.43,146000.0,14.43,14.43,14.42,14.43,146000.0
2013-08-26 15:00:00,14.43,14.43,14.42,14.42,162000.0,14.43,14.43,14.42,14.42,162000.0
2013-08-26 15:05:00,14.43,14.43,14.4,14.4,448000.0,14.43,14.43,14.4,14.4,448000.0
2013-08-26 15:10:00,14.4,14.41,14.35,14.35,960000.0,14.4,14.41,14.35,14.35,960000.0
2013-08-26 15:15:00,14.35,14.37,14.33,14.36,538000.0,14.35,14.37,14.33,14.36,538000.0
2013-08-26 15:20:00,14.35,14.35,14.3,14.31,802000.0,14.35,14.35,14.3,14.31,802000.0
2013-08-26 15:25:00,14.32,14.32,14.28,14.3,716000.0,14.32,14.32,14.28,14.3,716000.0
2013-08-26 15:30:00,14.31,14.33,14.3,14.32,852000.0,14.31,14.33,14.3,14.32,852000.0
2013-08-26 15:35:00,14.31,14.32,14.3,14.31,278000.0,14.31,14.32,14.3,14.31,278000.0
2013-08-26 15:40:00,14.31,14.32,14.3,14.32,376000.0,14.31,14.32,14.3,14.32,376000.0
2013-08-26 15:45:00,14.32,14.33,14.31,14.32,708000.0,14.32,14.33,14.31,14.32,708000.0
2013-08-26 15:50:00,14.32,14.32,14.3,14.32,950000.0,14.32,14.32,14.3,14.32,950000.0
2013-08-26 15:55:00,14.32,14.33,14.3,14.31,1804000.0,14.32,14.33,14.3,14.31,1804000.0
2013-08-27 09:30:00,14.18,14.23,14.15,14.18,1816000.0,14.18,14.23,14.15,14.18,1816000.0
2013-08-27 09:35:00,14.19,14.24,14.16,14.23,1072000.0,14.19,14.24,14.16,14.23,1072000.0
2013-08-27 09:40:00,14.24,14.26,14.19,14.21,996000.0,14.24,14.26,14.19,14.21,996000.0
2013-08-27 09:45:00,14.21,14.23,14.18,14.19,926000.0,14.21,14.23,14.18,14.19,926000.0
2013-08-27 09:50:00,14.18,14.22,14.18,14.2,958000.0,14.18,14.22,14.18,14.2,958000.0
2013-08-27 09:55:00,14.21,14.21,14.17,14.17,486000.0,14.21,14.21,14.17,14.17,486000.0
2013-08-27 10:00:00,14.17,14.21,14.16,14.17,888000.0,14.17,14.21,14.16,14.17,888000.0
2013-08-27 10:05:00,14.18,14.19,14.16,14.18,512000.0,14.18,14.19,14.16,14.18,512000.0
2013-08-27 10:10:00,14.18,14.19,14.15,14.16,598000.0,14.18,14.19,14.15,14.16,598000.0
2013-08-27 10:15:00,14.16,14.18,14.12,14.15,1122000.0,14.16,14.18,14.12,14.15,1122000.0
2013-08-27 10:20:00,14.15,14.15,14.11,14.14,464000.0,14.15,14.15,14.11,14.14,464000.0
2013-08-27 10:25:00,14.13,14.13,14.09,14.1,786000.0,14.13,14.13,14.09,14.1,786000.0
2013-08-27 10:30:00,14.1,14.13,14.1,14.1,564000.0,14.1,14.13,14.1,14.1,564000.0
2013-08-27 10:35:00,14.1,14.12,14.09,14.11,714000.0,14.1,14.12,14.09,14.11,714000.0
2013-08-27 10:40:00,14.12,14.15,14.11,14.13,688000.0,14.12,14.15,14.11,14.13,688000.0
2013-08-27 10:45:00,14.13,14.13,14.08,14.08,776000.0,14.13,14.13,14.08,14.08,776000.0
2013-08-27 10:50:00,14.08,14.09,14.06,14.08,872000.0,14.08,14.09,14.06,14.08,872000.0
2013-08-27 10:55:00,14.08,14.11,14.07,14.1,462000.0,14.08,14.11,14.07,14.1,462000.0
2013-08-27 11:00:00,14.1,14.11,14.08,14.09,544000.0,14.1,14.11,14.08,14.09,544000.0
2013-08-27 11:05:00,14.09,14.1,14.07,14.08,626000.0,14.09,14.1,14.07,14.08,626000.0
2013-08-27 11:10:00,14.08,14.08,14.06,14.06,476000.0,14.08,14.08,14.06,14.06,476000.0
2013-08-27 11:15:00,14.06,14.09,14.06,14.08,664000.0,14.06,14.09,14.06,14.08,664000.0
2013-08-27 11:20:00,14.08,14.11,14.08,14.1,482000.0,14.08,14.11,14.08,14.1,482000.0
2013-08-27 11:25:00,14.1,14.15,14.1,14.11,1704000.0,14.1,14.15,14.1,14.11,1704000.0
2013-08-27 11:30:00,14.11,14.12,14.09,14.09,650000.0,14.11,14.12,14.09,14.09,650000.0
2013-08-27 11:35:00,14.09,14.09,14.07,14.08,362000.0,14.09,14.09,14.07,14.08,362000.0
2013-08-27 11:40:00,14.08,14.08,14.06,14.08,516000.0,14.08,14.08,14.06,14.08,516000.0
2013-08-27 11:45:00,14.08,14.1,14.06,14.09,1364000.0,14.08,14.1,14.06,14.09,1364000.0
2013-08-27 11:50:00,14.1,14.13,14.09,14.1,910000.0,14.1,14.13,14.09,14.1,910000.0
2013-08-27 11:55:00,14.11,14.14,14.11,14.13,212000.0,14.11,14.14,14.11,14.13,212000.0
2013-08-27 12:00:00,14.12,14.12,14.09,14.1,180000.0,14.12,14.12,14.09,14.1,180000.0
2013-08-27 12:05:00,14.1,14.11,14.09,14.11,278000.0,14.1,14.11,14.09,14.11,278000.0
2013-08-27 12:10:00,14.1,14.11,14.09,14.1,196000.0,14.1,14.11,14.09,14.1,196000.0
2013-08-27 12:15:00,14.1,14.1,14.08,14.09,280000.0,14.1,14.1,14.08,14.09,280000.0
2013-08-27 12:20:00,14.09,14.1,14.08,14.09,222000.0,14.09,14.1,14.08,14.09,222000.0
2013-08-27 12:25:00,14.09,14.1,14.08,14.09,170000.0,14.09,14.1,14.08,14.09,170000.0
2013-08-27 12:30:00,14.09,14.1,14.08,14.1,146000.0,14.09,14.1,14.08,14.1,146000.0
2013-08-27 12:35:00,14.1,14.11,14.09,14.1,156000.0,14.1,14.11,14.09,14.1,156000.0
2013-08-27 12:40:00,14.1,14.1,14.07,14.08,228000.0,14.1,14.1,14.07,14.08,228000.0
2013-08-27 12:45:00,14.08,14.09,14.07,14.08,352000.0,14.08,14.09,14.07,14.08,352000.0
2013-08-27 12:50:00,14.08,14.09,14.07,14.08,240000.0,14.08,14.09,14.07,14.08,240000.0
2013-08-27 12:55:00,14.08,14.09,14.07,14.08,242000.0,14.08,14.09,14.07,14.08,242000.0
2013-08-27 13:00:00,14.08,14.08,14.03,14.04,624000.0,14.08,14.08,14.03,14.04,624000.0
2013-08-27 13:05:00,14.04,14.06,14.04,14.05,190000.0,14.04,14.06,14.04,14.05,190000.0
2013-08-27 13:10:00,14.05,14.08,14.05,14.07,186000.0,14.05,14.08,14.05,14.07,186000.0
2013-08-27 13:15:00,14.07,14.07,14.04,14.05,444000.0,14.07,14.07,14.04,14.05,444000.0
2013-08-27 13:20:00,14.05,14.05,14.03,14.03,388000.0,14.05,14.05,14.03,14.03,388000.0
2013-08-27 13:25:00,14.03,14.03,14.01,14.02,580000.0,14.03,14.03,14.01,14.02,580000.0
2013-08-27 13:30:00,14.02,14.07,14.02,14.07,444000.0,14.02,14.07,14.02,14.07,444000.0
2013-08-27 13:35:00,14.06,14.08,14.05,14.07,468000.0,14.06,14.08,14.05,14.07,468000.0
2013-08-27 13:40:00,14.06,14.08,14.05,14.08,270000.0,14.06,14.08,14.05,14.08,270000.0
2013-08-27 13:45:00,14.07,14.09,14.06,14.08,266000.0,14.07,14.09,14.06,14.08,266000.0
2013-08-27 13:50:00,14.08,14.09,14.07,14.08,294000.0,14.08,14.09,14.07,14.08,294000.0
2013-08-27 13:55:00,14.08,14.09,14.06,14.08,328000.0,14.08,14.09,14.06,14.08,328000.0
2013-08-27 14:00:00,14.07,14.07,14.03,14.04,436000.0,14.07,14.07,14.03,14.04,436000.0
2013-08-27 14:05:00,14.04,14.04,14.03,14.03,300000.0,14.04,14.04,14.03,14.03,300000.0
2013-08-27 14:10:00,14.03,14.04,13.99,14.0,1150000.0,14.03,14.04,13.99,14.0,1150000.0
2013-08-27 14:15:00,14.0,14.04,13.99,14.03,534000.0,14.0,14.04,13.99,14.03,534000.0
2013-08-27 14:20:00,14.03,14.05,14.01,14.01,654000.0,14.03,14.05,14.01,14.01,654000.0
2013-08-27 14:25:00,14.01,14.02,13.99,14.01,356000.0,14.01,14.02,13.99,14.01,356000.0
2013-08-27 14:30:00,14.01,14.03,14.01,14.02,326000.0,14.01,14.03,14.01,14.02,326000.0
2013-08-27 14:35:00,14.02,14.04,14.01,14.04,592000.0,14.02,14.04,14.01,14.04,592000.0
2013-08-27 14:40:00,14.04,14.06,14.03,14.05,322000.0,14.04,14.06,14.03,14.05,322000.0
2013-08-27 14:45:00,14.05,14.08,14.04,14.08,648000.0,14.05,14.08,14.04,14.08,648000.0
2013-08-27 14:50:00,14.07,14.07,14.06,14.07,340000.0,14.07,14.07,14.06,14.07,340000.0
2013-08-27 14:55:00,14.07,14.09,14.05,14.06,324000.0,14.07,14.09,14.05,14.06,324000.0
2013-08-27 15:00:00,14.06,14.08,14.04,14.08,402000.0,14.06,14.08,14.04,14.08,402000.0
2013-08-27 15:05:00,14.07,14.09,14.05,14.05,444000.0,14.07,14.09,14.05,14.05,444000.0
2013-08-27 15:10:00,14.05,14.05,14.03,14.03,798000.0,14.05,14.05,14.03,14.03,798000.0
2013-08-27 15:15:00,14.03,14.04,14.01,14.01,654000.0,14.03,14.04,14.01,14.01,654000.0
2013-08-27 15:20:00,14.01,14.04,14.01,14.01,502000.0,14.01,14.04,14.01,14.01,502000.0
2013-08-27 15:25:00,14.01,14.02,14.0,14.01,470000.0,14.01,14.02,14.0,14.01,470000.0
2013-08-27 15:30:00,14.01,14.02,14.0,14.01,648000.0,14.01,14.02,14.0,14.01,648000.0
2013-08-27 15:35:00,14.01,14.04,14.0,14.02,790000.0,14.01,14.04,14.0,14.02,790000.0
2013-08-27 15:40:00,14.02,14.05,14.0,14.04,1146000.0,14.02,14.05,14.0,14.04,1146000.0
2013-08-27 15:45:00,14.04,14.07,14.04,14.05,808000.0,14.04,14.07,14.04,14.05,808000.0
2013-08-27 15:50:00,14.05,14.05,14.03,14.03,852000.0,14.05,14.05,14.03,14.03,852000.0
2013-08-27 15:55:00,14.03,14.06,14.03,14.05,1738000.0,14.03,14.06,14.03,14.05,1738000.0
2013-08-28 09:30:00,14.02,14.04,13.99,13.99,1230000.0,14.02,14.04,13.99,13.99,1230000.0
2013-08-28 09:35:00,13.99,14.02,13.97,14.0,1328000.0,13.99,14.02,13.97,14.0,1328000.0
2013-08-28 09:40:00,14.0,14.1,14.0,14.09,998000.0,14.0,14.1,14.0,14.09,998000.0
2013-08-28 09:45:00,14.08,14.09,14.04,14.07,290000.0,14.08,14.09,14.04,14.07,290000.0
2013-08-28 09:50:00,14.07,14.12,14.06,14.08,480000.0,14.07,14.12,14.06,14.08,480000.0
2013-08-28 09:55:00,14.08,14.08,14.05,14.05,516000.0,14.08,14.08,14.05,14.05,516000.0
2013-08-28 10:00:00,14.07,14.09,14.06,14.06,266000.0,14.07,14.09,14.06,14.06,266000.0
2013-08-28 10:05:00,14.06,14.06,14.02,14.04,508000.0,14.06,14.06,14.02,14.04,508000.0
2013-08-28 10:10:00,14.04,14.07,14.03,14.04,206000.0,14.04,14.07,14.03,14.04,206000.0
2013-08-28 10:15:00,14.06,14.09,14.05,14.08,442000.0,14.06,14.09,14.05,14.08,442000.0
2013-08-28 10:20:00,14.08,14.09,14.07,14.07,344000.0,14.08,14.09,14.07,14.07,344000.0
2013-08-28 10:25:00,14.08,14.08,14.04,14.04,234000.0,14.08,14.08,14.04,14.04,234000.0
2013-08-28 10:30:00,14.05,14.07,14.04,14.07,332000.0,14.05,14.07,14.04,14.07,332000.0
2013-08-28 10:35:00,14.07,14.1,14.07,14.09,504000.0,14.07,14.1,14.07,14.09,504000.0
2013-08-28 10:40:00,14.09,14.1,14.08,14.09,290000.0,14.09,14.1,14.08,14.09,290000.0
2013-08-28 10:45:00,14.09,14.12,14.09,14.1,384000.0,14.09,14.12,14.09,14.1,384000.0
2013-08-28 10:50:00,14.11,14.13,14.1,14.13,332000.0,14.11,14.13,14.1,14.13,332000.0
2013-08-28 10:55:00,14.13,14.15,14.13,14.14,242000.0,14.13,14.15,14.13,14.14,242000.0
2013-08-28 11:00:00,14.14,14.14,14.11,14.11,234000.0,14.14,14.14,14.11,14.11,234000.0
2013-08-28 11:05:00,14.12,14.12,14.1,14.11,112000.0,14.12,14.12,14.1,14.11,112000.0
2013-08-28 11:10:00,14.11,14.12,14.11,14.11,106000.0,14.11,14.12,14.11,14.11,106000.0
2013-08-28 11:15:00,14.11,14.11,14.08,14.08,252000.0,14.11,14.11,14.08,14.08,252000.0
2013-08-28 11:20:00,14.09,14.11,14.09,14.1,288000.0,14.09,14.11,14.09,14.1,288000.0
2013-08-28 11:25:00,14.1,14.11,14.07,14.07,160000.0,14.1,14.11,14.07,14.07,160000.0
2013-08-28 11:30:00,14.08,14.08,14.05,14.05,278000.0,14.08,14.08,14.05,14.05,278000.0
2013-08-28 11:35:00,14.05,14.06,14.04,14.06,436000.0,14.05,14.06,14.04,14.06,436000.0
2013-08-28 11:40:00,14.05,14.07,14.04,14.04,258000.0,14.05,14.07,14.04,14.04,258000.0
2013-08-28 11:45:00,14.05,14.05,14.02,14.02,198000.0,14.05,14.05,14.02,14.02,198000.0
2013-08-28 11:50:00,14.02,14.06,14.02,14.06,226000.0,14.02,14.06,14.02,14.06,226000.0
2013-08-28 11:55:00,14.06,14.07,14.05,14.07,178000.0,14.06,14.07,14.05,14.07,178000.0
2013-08-28 12:00:00,14.07,14.08,14.06,14.07,102000.0,14.07,14.08,14.06,14.07,102000.0
2013-08-28 12:05:00,14.07,14.08,14.06,14.07,102000.0,14.07,14.08,14.06,14.07,102000.0
2013-08-28 12:10:00,14.07,14.08,14.06,14.06,306000.0,14.07,14.08,14.06,14.06,306000.0
2013-08-28 12:15:00,14.06,14.07,14.06,14.07,196000.0,14.06,14.07,14.06,14.07,196000.0
2013-08-28 12:20:00,14.07,14.09,14.07,14.08,138000.0,14.07,14.09,14.07,14.08,138000.0
2013-08-28 12:25:00,14.08,14.09,14.07,14.09,148000.0,14.08,14.09,14.07,14.09,148000.0
2013-08-28 12:30:00,14.09,14.1,14.08,14.08,74000.0,14.09,14.1,14.08,14.08,74000.0
2013-08-28 12:35:00,14.08,14.09,14.08,14.09,40000.0,14.08,14.09,14.08,14.09,40000.0
2013-08-28 12:40:00,14.09,14.09,14.08,14.09,270000.0,14.09,14.09,14.08,14.09,270000.0
2013-08-28 12:45:00,14.1,14.11,14.09,14.11,200000.0,14.1,14.11,14.09,14.11,200000.0
2013-08-28 12:50:00,14.11,14.12,14.1,14.12,256000.0,14.11,14.12,14.1,14.12,256000.0
2013-08-28 12:55:00,14.11,14.11,14.09,14.1,428000.0,14.11,14.11,14.09,14.1,428000.0
2013-08-28 13:00:00,14.1,14.13,14.09,14.13,234000.0,14.1,14.13,14.09,14.13,234000.0
2013-08-28 13:05:00,14.13,14.13,14.12,14.12,150000.0,14.13,14.13,14.12,14.12,150000.0
2013-08-28 13:10:00,14.12,14.13,14.1,14.1,196000.0,14.12,14.13,14.1,14.1,196000.0
2013-08-28 13:15:00,14.11,14.13,14.1,14.13,262000.0,14.11,14.13,14.1,14.13,262000.0
2013-08-28 13:20:00,14.12,14.13,14.11,14.12,168000.0,14.12,14.13,14.11,14.12,168000.0
2013-08-28 13:25:00,14.13,14.14,14.12,14.14,140000.0,14.13,14.14,14.12,14.14,140000.0
2013-08-28 13:30:00,14.14,14.14,14.11,14.11,424000.0,14.14,14.14,14.11,14.11,424000.0
2013-08-28 13:35:00,14.11,14.12,14.1,14.11,290000.0,14.11,14.12,14.1,14.11,290000.0
2013-08-28 13:40:00,14.11,14.12,14.1,14.12,158000.0,14.11,14.12,14.1,14.12,158000.0
2013-08-28 13:45:00,14.11,14.13,14.11,14.12,214000.0,14.11,14.13,14.11,14.12,214000.0
2013-08-28 13:50:00,14.13,14.14,14.12,14.13,230000.0,14.13,14.14,14.12,14.13,230000.0
2013-08-28 13:55:00,14.13,14.14,14.12,14.14,298000.0,14.13,14.14,14.12,14.14,298000.0
2013-08-28 14:00:00,14.13,14.14,14.13,14.13,108000.0,14.13,14.14,14.13,14.13,108000.0
2013-08-28 14:05:00,14.13,14.13,14.1,14.1,240000.0,14.13,14.13,14.1,14.1,240000.0
2013-08-28 14:10:00,14.1,14.1,14.08,14.08,264000.0,14.1,14.1,14.08,14.08,264000.0
2013-08-28 14:15:00,14.08,14.09,14.08,14.08,312000.0,14.08,14.09,14.08,14.08,312000.0
2013-08-28 14:20:00,14.08,14.09,14.08,14.09,90000.0,14.08,14.09,14.08,14.09,90000.0
2013-08-28 14:25:00,14.09,14.11,14.09,14.1,128000.0,14.09,14.11,14.09,14.1,128000.0
2013-08-28 14:30:00,14.09,14.1,14.09,14.1,92000.0,14.09,14.1,14.09,14.1,92000.0
2013-08-28 14:35:00,14.1,14.11,14.08,14.09,172000.0,14.1,14.11,14.08,14.09,172000.0
2013-08-28 14:40:00,14.09,14.1,14.09,14.09,124000.0,14.09,14.1,14.09,14.09,124000.0
2013-08-28 14:45:00,14.09,14.1,14.08,14.1,100000.0,14.09,14.1,14.08,14.1,100000.0
2013-08-28 14:50:00,14.1,14.1,14.09,14.1,78000.0,14.1,14.1,14.09,14.1,78000.0
2013-08-28 14:55:00,14.1,14.11,14.09,14.09,132000.0,14.1,14.11,14.09,14.09,132000.0
2013-08-28 15:00:00,14.1,14.11,14.09,14.11,160000.0,14.1,14.11,14.09,14.11,160000.0
2013-08-28 15:05:00,14.11,14.13,14.1,14.13,252000.0,14.11,14.13,14.1,14.13,252000.0
2013-08-28 15:10:00,14.13,14.14,14.12,14.13,318000.0,14.13,14.14,14.12,14.13,318000.0
2013-08-28 15:15:00,14.13,14.13,14.1,14.11,228000.0,14.13,14.13,14.1,14.11,228000.0
2013-08-28 15:20:00,14.11,14.14,14.11,14.13,328000.0,14.11,14.14,14.11,14.13,328000.0
2013-08-28 15:25:00,14.14,14.14,14.13,14.13,216000.0,14.14,14.14,14.13,14.13,216000.0
2013-08-28 15:30:00,14.13,14.14,14.13,14.14,526000.0,14.13,14.14,14.13,14.14,526000.0
2013-08-28 15:35:00,14.13,14.15,14.11,14.11,432000.0,14.13,14.15,14.11,14.11,432000.0
2013-08-28 15:40:00,14.11,14.12,14.11,14.11,302000.0,14.11,14.12,14.11,14.11,302000.0
2013-08-28 15:45:00,14.11,14.12,14.09,14.09,308000.0,14.11,14.12,14.09,14.09,308000.0
2013-08-28 15:50:00,14.09,14.11,14.08,14.1,478000.0,14.09,14.11,14.08,14.1,478000.0
2013-08-28 15:55:00,14.1,14.1,14.08,14.08,1222000.0,14.1,14.1,14.08,14.08,1222000.0
2013-08-29 09:30:00,14.06,14.1,14.0,14.07,1048000.0,14.06,14.1,14.0,14.07,1048000.0
2013-08-29 09:35:00,14.07,14.11,14.07,14.09,528000.0,14.07,14.11,14.07,14.09,528000.0
2013-08-29 09:40:00,14.09,14.13,14.08,14.12,704000.0,14.09,14.13,14.08,14.12,704000.0
2013-08-29 09:45:00,14.12,14.16,14.1,14.13,482000.0,14.12,14.16,14.1,14.13,482000.0
2013-08-29 09:50:00,14.12,14.15,14.1,14.13,568000.0,14.12,14.15,14.1,14.13,568000.0
2013-08-29 09:55:00,14.12,14.14,14.1,14.1,484000.0,14.12,14.14,14.1,14.1,484000.0
2013-08-29 10:00:00,14.1,14.13,14.1,14.12,470000.0,14.1,14.13,14.1,14.12,470000.0
2013-08-29 10:05:00,14.12,14.15,14.12,14.13,694000.0,14.12,14.15,14.12,14.13,694000.0
2013-08-29 10:10:00,14.13,14.17,14.13,14.17,466000.0,14.13,14.17,14.13,14.17,466000.0
2013-08-29 10:15:00,14.16,14.22,14.16,14.22,2168000.0,14.16,14.22,14.16,14.22,2168000.0
2013-08-29 10:20:00,14.22,14.23,14.18,14.2,1300000.0,14.22,14.23,14.18,14.2,1300000.0
2013-08-29 10:25:00,14.2,14.2,14.18,14.18,1198000.0,14.2,14.2,14.18,14.18,1198000.0
2013-08-29 10:30:00,14.19,14.19,14.15,14.17,978000.0,14.19,14.19,14.15,14.17,978000.0
2013-08-29 10:35:00,14.17,14.22,14.17,14.22,358000.0,14.17,14.22,14.17,14.22,358000.0
2013-08-29 10:40:00,14.22,14.23,14.2,14.23,296000.0,14.22,14.23,14.2,14.23,296000.0
2013-08-29 10:45:00,14.23,14.26,14.23,14.23,704000.0,14.23,14.26,14.23,14.23,704000.0
2013-08-29 10:50:00,14.23,14.25,14.22,14.24,168000.0,14.23,14.25,14.22,14.24,168000.0
2013-08-29 10:55:00,14.25,14.25,14.23,14.23,206000.0,14.25,14.25,14.23,14.23,206000.0
2013-08-29 11:00:00,14.24,14.25,14.23,14.25,152000.0,14.24,14.25,14.23,14.25,152000.0
2013-08-29 11:05:00,14.24,14.24,14.21,14.22,192000.0,14.24,14.24,14.21,14.22,192000.0
2013-08-29 11:10:00,14.22,14.24,14.22,14.23,184000.0,14.22,14.24,14.22,14.23,184000.0
2013-08-29 11:15:00,14.23,14.23,14.21,14.22,198000.0,14.23,14.23,14.21,14.22,198000.0
2013-08-29 11:20:00,14.22,14.25,14.22,14.23,154000.0,14.22,14.25,14.22,14.23,154000.0
2013-08-29 11:25:00,14.23,14.25,14.23,14.24,146000.0,14.23,14.25,14.23,14.24,146000.0
2013-08-29 11:30:00,14.24,14.25,14.23,14.24,118000.0,14.24,14.25,14.23,14.24,118000.0
2013-08-29 11:35:00,14.24,14.25,14.24,14.24,64000.0,14.24,14.25,14.24,14.24,64000.0
2013-08-29 11:40:00,14.25,14.25,14.24,14.25,184000.0,14.25,14.25,14.24,14.25,184000.0
2013-08-29 11:45:00,14.25,14.26,14.24,14.25,292000.0,14.25,14.26,14.24,14.25,292000.0
2013-08-29 11:50:00,14.25,14.27,14.25,14.25,234000.0,14.25,14.27,14.25,14.25,234000.0
2013-08-29 11:55:00,14.25,14.27,14.25,14.27,72000.0,14.25,14.27,14.25,14.27,72000.0
2013-08-29 12:00:00,14.27,14.27,14.25,14.26,168000.0,14.27,14.27,14.25,14.26,168000.0
2013-08-29 12:05:00,14.27,14.28,14.25,14.25,294000.0,14.27,14.28,14.25,14.25,294000.0
2013-08-29 12:10:00,14.25,14.27,14.24,14.27,258000.0,14.25,14.27,14.24,14.27,258000.0
2013-08-29 12:15:00,14.26,14.27,14.24,14.26,360000.0,14.26,14.27,14.24,14.26,360000.0
2013-08-29 12:20:00,14.25,14.26,14.24,14.25,118000.0,14.25,14.26,14.24,14.25,118000.0
2013-08-29 12:25:00,14.25,14.27,14.25,14.27,126000.0,14.25,14.27,14.25,14.27,126000.0
2013-08-29 12:30:00,14.27,14.27,14.26,14.26,68000.0,14.27,14.27,14.26,14.26,68000.0
2013-08-29 12:35:00,14.26,14.27,14.26,14.27,102000.0,14.26,14.27,14.26,14.27,102000.0
2013-08-29 12:40:00,14.27,14.27,14.25,14.25,96000.0,14.27,14.27,14.25,14.25,96000.0
2013-08-29 12:45:00,14.25,14.27,14.24,14.27,228000.0,14.25,14.27,14.24,14.27,228000.0
2013-08-29 12:50:00,14.27,14.28,14.26,14.27,194000.0,14.27,14.28,14.26,14.27,194000.0
2013-08-29 12:55:00,14.27,14.27,14.26,14.27,82000.0,14.27,14.27,14.26,14.27,82000.0
2013-08-29 13:00:00,14.27,14.28,14.26,14.28,86000.0,14.27,14.28,14.26,14.28,86000.0
2013-08-29 13:05:00,14.27,14.29,14.27,14.28,216000.0,14.27,14.29,14.27,14.28,216000.0
2013-08-29 13:10:00,14.28,14.28,14.26,14.27,186000.0,14.28,14.28,14.26,14.27,186000.0
2013-08-29 13:15:00,14.26,14.26,14.24,14.24,280000.0,14.26,14.26,14.24,14.24,280000.0
2013-08-29 13:20:00,14.25,14.26,14.23,14.23,238000.0,14.25,14.26,14.23,14.23,238000.0
2013-08-29 13:25:00,14.23,14.24,14.21,14.23,130000.0,14.23,14.24,14.21,14.23,130000.0
2013-08-29 13:30:00,14.23,14.23,14.21,14.22,274000.0,14.23,14.23,14.21,14.22,274000.0
2013-08-29 13:35:00,14.22,14.22,14.21,14.22,130000.0,14.22,14.22,14.21,14.22,130000.0
2013-08-29 13:40:00,14.22,14.23,14.22,14.23,98000.0,14.22,14.23,14.22,14.23,98000.0
2013-08-29 13:45:00,14.23,14.23,14.2,14.2,244000.0,14.23,14.23,14.2,14.2,244000.0
2013-08-29 13:50:00,14.21,14.22,14.19,14.2,280000.0,14.21,14.22,14.19,14.2,280000.0
2013-08-29 13:55:00,14.2,14.22,14.2,14.22,44000.0,14.2,14.22,14.2,14.22,44000.0
2013-08-29 14:00:00,14.22,14.25,14.21,14.24,90000.0,14.22,14.25,14.21,14.24,90000.0
2013-08-29 14:05:00,14.24,14.26,14.24,14.25,136000.0,14.24,14.26,14.24,14.25,136000.0
2013-08-29 14:10:00,14.25,14.25,14.24,14.24,166000.0,14.25,14.25,14.24,14.24,166000.0
2013-08-29 14:15:00,14.24,14.25,14.23,14.24,152000.0,14.24,14.25,14.23,14.24,152000.0
2013-08-29 14:20:00,14.24,14.28,14.24,14.27,204000.0,14.24,14.28,14.24,14.27,204000.0
2013-08-29 14:25:00,14.28,14.28,14.26,14.27,142000.0,14.28,14.28,14.26,14.27,142000.0
2013-08-29 14:30:00,14.27,14.3,14.26,14.29,668000.0,14.27,14.3,14.26,14.29,668000.0
2013-08-29 14:35:00,14.29,14.3,14.28,14.29,272000.0,14.29,14.3,14.28,14.29,272000.0
2013-08-29 14:40:00,14.29,14.3,14.28,14.29,154000.0,14.29,14.3,14.28,14.29,154000.0
2013-08-29 14:45:00,14.29,14.29,14.28,14.29,148000.0,14.29,14.29,14.28,14.29,148000.0
2013-08-29 14:50:00,14.28,14.3,14.28,14.28,192000.0,14.28,14.3,14.28,14.28,192000.0
2013-08-29 14:55:00,14.28,14.29,14.27,14.28,144000.0,14.28,14.29,14.27,14.28,144000.0
2013-08-29 15:00:00,14.28,14.29,14.25,14.26,350000.0,14.28,14.29,14.25,14.26,350000.0
2013-08-29 15:05:00,14.26,14.27,14.23,14.25,450000.0,14.26,14.27,14.23,14.25,450000.0
2013-08-29 15:10:00,14.25,14.26,14.24,14.25,302000.0,14.25,14.26,14.24,14.25,302000.0
2013-08-29 15:15:00,14.25,14.29,14.25,14.27,768000.0,14.25,14.29,14.25,14.27,768000.0
2013-08-29 15:20:00,14.27,14.27,14.25,14.26,156000.0,14.27,14.27,14.25,14.26,156000.0
2013-08-29 15:25:00,14.26,14.26,14.22,14.23,360000.0,14.26,14.26,14.22,14.23,360000.0
2013-08-29 15:30:00,14.23,14.23,14.2,14.21,426000.0,14.23,14.23,14.2,14.21,426000.0
2013-08-29 15:35:00,14.21,14.23,14.21,14.22,258000.0,14.21,14.23,14.21,14.22,258000.0
2013-08-29 15:40:00,14.22,14.24,14.22,14.24,294000.0,14.22,14.24,14.22,14.24,294000.0
2013-08-29 15:45:00,14.24,14.25,14.23,14.24,506000.0,14.24,14.25,14.23,14.24,506000.0
2013-08-29 15:50:00,14.24,14.25,14.23,14.24,992000.0,14.24,14.25,14.23,14.24,992000.0
2013-08-29 15:55:00,14.24,14.24,14.2,14.2,2100000.0,14.24,14.24,14.2,14.2,2100000.0
2013-08-30 09:30:00,14.23,14.24,14.15,14.16,890000.0,14.23,14.24,14.15,14.16,890000.0
2013-08-30 09:35:00,14.16,14.19,14.12,14.12,522000.0,14.16,14.19,14.12,14.12,522000.0
2013-08-30 09:40:00,14.13,14.14,14.1,14.1,468000.0,14.13,14.14,14.1,14.1,468000.0
2013-08-30 09:45:00,14.11,14.15,14.09,14.09,496000.0,14.11,14.15,14.09,14.09,496000.0
2013-08-30 09:50:00,14.1,14.13,14.08,14.1,502000.0,14.1,14.13,14.08,14.1,502000.0
2013-08-30 09:55:00,14.12,14.12,14.06,14.07,800000.0,14.12,14.12,14.06,14.07,800000.0
2013-08-30 10:00:00,14.07,14.07,14.04,14.05,616000.0,14.07,14.07,14.04,14.05,616000.0
2013-08-30 10:05:00,14.05,14.09,14.04,14.08,428000.0,14.05,14.09,14.04,14.08,428000.0
2013-08-30 10:10:00,14.08,14.08,14.05,14.06,330000.0,14.08,14.08,14.05,14.06,330000.0
2013-08-30 10:15:00,14.06,14.09,14.06,14.08,178000.0,14.06,14.09,14.06,14.08,178000.0
2013-08-30 10:20:00,14.09,14.11,14.08,14.09,568000.0,14.09,14.11,14.08,14.09,568000.0
2013-08-30 10:25:00,14.09,14.09,14.08,14.08,300000.0,14.09,14.09,14.08,14.08,300000.0
2013-08-30 10:30:00,14.08,14.11,14.07,14.1,278000.0,14.08,14.11,14.07,14.1,278000.0
2013-08-30 10:35:00,14.11,14.13,14.08,14.09,1286000.0,14.11,14.13,14.08,14.09,1286000.0
2013-08-30 10:40:00,14.09,14.1,14.07,14.07,434000.0,14.09,14.1,14.07,14.07,434000.0
2013-08-30 10:45:00,14.07,14.08,14.04,14.07,348000.0,14.07,14.08,14.04,14.07,348000.0
2013-08-30 10:50:00,14.07,14.08,14.05,14.06,232000.0,14.07,14.08,14.05,14.06,232000.0
2013-08-30 10:55:00,14.06,14.09,14.06,14.06,870000.0,14.06,14.09,14.06,14.06,870000.0
2013-08-30 11:00:00,14.06,14.09,14.03,14.09,598000.0,14.06,14.09,14.03,14.09,598000.0
2013-08-30 11:05:00,14.08,14.11,14.08,14.1,552000.0,14.08,14.11,14.08,14.1,552000.0
2013-08-30 11:10:00,14.1,14.13,14.1,14.12,182000.0,14.1,14.13,14.1,14.12,182000.0
2013-08-30 11:15:00,14.12,14.13,14.09,14.09,158000.0,14.12,14.13,14.09,14.09,158000.0
2013-08-30 11:20:00,14.1,14.11,14.09,14.11,94000.0,14.1,14.11,14.09,14.11,94000.0
2013-08-30 11:25:00,14.1,14.12,14.1,14.11,302000.0,14.1,14.12,14.1,14.11,302000.0
2013-08-30 11:30:00,14.1,14.11,14.08,14.08,112000.0,14.1,14.11,14.08,14.08,112000.0
2013-08-30 11:35:00,14.07,14.08,14.04,14.04,328000.0,14.07,14.08,14.04,14.04,328000.0
2013-08-30 11:40:00,14.04,14.06,14.03,14.04,222000.0,14.04,14.06,14.03,14.04,222000.0
2013-08-30 11:45:00,14.04,14.07,14.04,14.07,114000.0,14.04,14.07,14.04,14.07,114000.0
2013-08-30 11:50:00,14.07,14.07,14.06,14.07,154000.0,14.07,14.07,14.06,14.07,154000.0
2013-08-30 11:55:00,14.06,14.06,14.04,14.04,102000.0,14.06,14.06,14.04,14.04,102000.0
2013-08-30 12:00:00,14.04,14.05,14.04,14.04,186000.0,14.04,14.05,14.04,14.04,186000.0
2013-08-30 12:05:00,14.05,14.06,14.04,14.06,214000.0,14.05,14.06,14.04,14.06,214000.0
2013-08-30 12:10:00,14.06,14.07,14.06,14.06,154000.0,14.06,14.07,14.06,14.06,154000.0
2013-08-30 12:15:00,14.06,14.07,14.06,14.07,114000.0,14.06,14.07,14.06,14.07,114000.0
2013-08-30 12:20:00,14.07,14.07,14.05,14.06,142000.0,14.07,14.07,14.05,14.06,142000.0
2013-08-30 12:25:00,14.07,14.07,14.06,14.07,60000.0,14.07,14.07,14.06,14.07,60000.0
2013-08-30 12:30:00,14.07,14.07,14.04,14.05,102000.0,14.07,14.07,14.04,14.05,102000.0
2013-08-30 12:35:00,14.04,14.04,14.03,14.03,178000.0,14.04,14.04,14.03,14.03,178000.0
2013-08-30 12:40:00,14.04,14.05,14.03,14.05,102000.0,14.04,14.05,14.03,14.05,102000.0
2013-08-30 12:45:00,14.05,14.06,14.04,14.05,110000.0,14.05,14.06,14.04,14.05,110000.0
2013-08-30 12:50:00,14.05,14.06,14.05,14.05,92000.0,14.05,14.06,14.05,14.05,92000.0
2013-08-30 12:55:00,14.05,14.06,14.04,14.06,164000.0,14.05,14.06,14.04,14.06,164000.0
2013-08-30 13:00:00,14.06,14.06,14.02,14.02,288000.0,14.06,14.06,14.02,14.02,288000.0
2013-08-30 13:05:00,14.02,14.03,14.0,14.01,292000.0,14.02,14.03,14.0,14.01,292000.0
2013-08-30 13:10:00,14.01,14.05,14.0,14.03,352000.0,14.01,14.05,14.0,14.03,352000.0
2013-08-30 13:15:00,14.04,14.08,14.03,14.07,436000.0,14.04,14.08,14.03,14.07,436000.0
2013-08-30 13:20:00,14.07,14.07,14.03,14.04,272000.0,14.07,14.07,14.03,14.04,272000.0
2013-08-30 13:25:00,14.05,14.07,14.04,14.06,174000.0,14.05,14.07,14.04,14.06,174000.0
2013-08-30 13:30:00,14.07,14.07,14.06,14.07,140000.0,14.07,14.07,14.06,14.07,140000.0
2013-08-30 13:35:00,14.06,14.07,14.06,14.06,236000.0,14.06,14.07,14.06,14.06,236000.0
2013-08-30 13:40:00,14.06,14.07,14.05,14.05,108000.0,14.06,14.07,14.05,14.05,108000.0
2013-08-30 13:45:00,14.06,14.09,14.05,14.09,342000.0,14.06,14.09,14.05,14.09,342000.0
2013-08-30 13:50:00,14.09,14.09,14.07,14.07,154000.0,14.09,14.09,14.07,14.07,154000.0
2013-08-30 13:55:00,14.07,14.07,14.04,14.04,112000.0,14.07,14.07,14.04,14.04,112000.0
2013-08-30 14:00:00,14.04,14.06,14.03,14.06,148000.0,14.04,14.06,14.03,14.06,148000.0
2013-08-30 14:05:00,14.06,14.06,14.04,14.04,122000.0,14.06,14.06,14.04,14.04,122000.0
2013-08-30 14:10:00,14.05,14.06,14.04,14.05,94000.0,14.05,14.06,14.04,14.05,94000.0
2013-08-30 14:15:00,14.04,14.06,14.04,14.06,86000.0,14.04,14.06,14.04,14.06,86000.0
2013-08-30 14:20:00,14.06,14.06,14.05,14.06,64000.0,14.06,14.06,14.05,14.06,64000.0
2013-08-30 14:25:00,14.06,14.08,14.06,14.06,176000.0,14.06,14.08,14.06,14.06,176000.0
2013-08-30 14:30:00,14.06,14.09,14.06,14.09,168000.0,14.06,14.09,14.06,14.09,168000.0
2013-08-30 14:35:00,14.09,14.1,14.08,14.08,86000.0,14.09,14.1,14.08,14.08,86000.0
2013-08-30 14:40:00,14.09,14.09,14.07,14.08,40000.0,14.09,14.09,14.07,14.08,40000.0
2013-08-30 14:45:00,14.09,14.09,14.07,14.07,80000.0,14.09,14.09,14.07,14.07,80000.0
2013-08-30 14:50:00,14.07,14.08,14.07,14.07,100000.0,14.07,14.08,14.07,14.07,100000.0
2013-08-30 14:55:00,14.07,14.08,14.06,14.07,122000.0,14.07,14.08,14.06,14.07,122000.0
2013-08-30 15:00:00,14.06,14.07,14.04,14.06,134000.0,14.06,14.07,14.04,14.06,134000.0
2013-08-30 15:05:00,14.06,14.07,14.05,14.05,100000.0,14.06,14.07,14.05,14.05,100000.0
2013-08-30 15:10:00,14.05,14.07,14.05,14.06,120000.0,14.05,14.07,14.05,14.06,120000.0
2013-08-30 15:15:00,14.06,14.07,14.05,14.06,176000.0,14.06,14.07,14.05,14.06,176000.0
2013-08-30 15:20:00,14.06,14.07,14.05,14.07,408000.0,14.06,14.07,14.05,14.07,408000.0
2013-08-30 15:25:00,14.07,14.08,14.06,14.06,328000.0,14.07,14.08,14.06,14.06,328000.0
2013-08-30 15:30:00,14.06,14.06,14.04,14.04,590000.0,14.06,14.06,14.04,14.04,590000.0
2013-08-30 15:35:00,14.04,14.05,14.04,14.04,286000.0,14.04,14.05,14.04,14.04,286000.0
2013-08-30 15:40:00,14.04,14.04,14.01,14.02,488000.0,14.04,14.04,14.01,14.02,488000.0
2013-08-30 15:45:00,14.02,14.03,14.01,14.02,732000.0,14.02,14.03,14.01,14.02,732000.0
2013-08-30 15:50:00,14.02,14.03,14.01,14.02,864000.0,14.02,14.03,14.01,14.02,864000.0
2013-08-30 15:55:00,14.01,14.07,14.01,14.05,2004000.0,14.01,14.07,14.01,14.05,2004000.0
2013-09-03 09:30:00,14.24,14.34,14.21,14.33,3724000.0,14.24,14.34,14.21,14.33,3724000.0
2013-09-03 09:35:00,14.34,14.34,14.27,14.33,1682000.0,14.34,14.34,14.27,14.33,1682000.0
2013-09-03 09:40:00,14.33,14.36,14.32,14.34,1440000.0,14.33,14.36,14.32,14.34,1440000.0
2013-09-03 09:45:00,14.34,14.41,14.34,14.37,2754000.0,14.34,14.41,14.34,14.37,2754000.0
2013-09-03 09:50:00,14.37,14.37,14.34,14.36,1302000.0,14.37,14.37,14.34,14.36,1302000.0
2013-09-03 09:55:00,14.36,14.39,14.36,14.38,912000.0,14.36,14.39,14.36,14.38,912000.0
2013-09-03 10:00:00,14.38,14.4,14.34,14.38,1494000.0,14.38,14.4,14.34,14.38,1494000.0
2013-09-03 10:05:00,14.38,14.44,14.38,14.43,1336000.0,14.38,14.44,14.38,14.43,1336000.0
2013-09-03 10:10:00,14.42,14.49,14.42,14.47,2064000.0,14.42,14.49,14.42,14.47,2064000.0
2013-09-03 10:15:00,14.47,14.47,14.44,14.46,734000.0,14.47,14.47,14.44,14.46,734000.0
2013-09-03 10:20:00,14.45,14.47,14.43,14.44,828000.0,14.45,14.47,14.43,14.44,828000.0
2013-09-03 10:25:00,14.43,14.47,14.42,14.46,954000.0,14.43,14.47,14.42,14.46,954000.0
2013-09-03 10:30:00,14.47,14.53,14.46,14.52,1890000.0,14.47,14.53,14.46,14.52,1890000.0
2013-09-03 10:35:00,14.52,14.52,14.49,14.52,888000.0,14.52,14.52,14.49,14.52,888000.0
2013-09-03 10:40:00,14.51,14.52,14.48,14.51,648000.0,14.51,14.52,14.48,14.51,648000.0
2013-09-03 10:45:00,14.51,14.53,14.48,14.48,858000.0,14.51,14.53,14.48,14.48,858000.0
2013-09-03 10:50:00,14.48,14.49,14.46,14.49,750000.0,14.48,14.49,14.46,14.49,750000.0
2013-09-03 10:55:00,14.49,14.5,14.48,14.49,784000.0,14.49,14.5,14.48,14.49,784000.0
2013-09-03 11:00:00,14.5,14.51,14.49,14.49,590000.0,14.5,14.51,14.49,14.49,590000.0
2013-09-03 11:05:00,14.5,14.54,14.49,14.52,782000.0,14.5,14.54,14.49,14.52,782000.0
2013-09-03 11:10:00,14.53,14.56,14.53,14.55,962000.0,14.53,14.56,14.53,14.55,962000.0
2013-09-03 11:15:00,14.55,14.57,14.51,14.51,660000.0,14.55,14.57,14.51,14.51,660000.0
2013-09-03 11:20:00,14.51,14.52,14.47,14.47,1132000.0,14.51,14.52,14.47,14.47,1132000.0
2013-09-03 11:25:00,14.47,14.48,14.45,14.46,622000.0,14.47,14.48,14.45,14.46,622000.0
2013-09-03 11:30:00,14.46,14.46,14.43,14.44,820000.0,14.46,14.46,14.43,14.44,820000.0
2013-09-03 11:35:00,14.45,14.45,14.43,14.45,400000.0,14.45,14.45,14.43,14.45,400000.0
2013-09-03 11:40:00,14.45,14.46,14.43,14.43,416000.0,14.45,14.46,14.43,14.43,416000.0
2013-09-03 11:45:00,14.43,14.43,14.4,14.42,690000.0,14.43,14.43,14.4,14.42,690000.0
2013-09-03 11:50:00,14.43,14.45,14.41,14.44,560000.0,14.43,14.45,14.41,14.44,560000.0
2013-09-03 11:55:00,14.44,14.44,14.41,14.43,272000.0,14.44,14.44,14.41,14.43,272000.0
2013-09-03 12:00:00,14.43,14.44,14.41,14.41,294000.0,14.43,14.44,14.41,14.41,294000.0
2013-09-03 12:05:00,14.41,14.49,14.41,14.48,596000.0,14.41,14.49,14.41,14.48,596000.0
2013-09-03 12:10:00,14.48,14.5,14.44,14.44,340000.0,14.48,14.5,14.44,14.44,340000.0
2013-09-03 12:15:00,14.45,14.46,14.43,14.43,334000.0,14.45,14.46,14.43,14.43,334000.0
2013-09-03 12:20:00,14.44,14.47,14.42,14.47,358000.0,14.44,14.47,14.42,14.47,358000.0
2013-09-03 12:25:00,14.47,14.48,14.46,14.47,258000.0,14.47,14.48,14.46,14.47,258000.0
2013-09-03 12:30:00,14.48,14.49,14.47,14.47,216000.0,14.48,14.49,14.47,14.47,216000.0
2013-09-03 12:35:00,14.47,14.47,14.46,14.47,128000.0,14.47,14.47,14.46,14.47,128000.0
2013-09-03 12:40:00,14.47,14.47,14.46,14.46,148000.0,14.47,14.47,14.46,14.46,148000.0
2013-09-03 12:45:00,14.46,14.46,14.41,14.44,476000.0,14.46,14.46,14.41,14.44,476000.0
2013-09-03 12:50:00,14.42,14.44,14.41,14.43,246000.0,14.42,14.44,14.41,14.43,246000.0
2013-09-03 12:55:00,14.43,14.43,14.39,14.4,396000.0,14.43,14.43,14.39,14.4,396000.0
2013-09-03 13:00:00,14.4,14.4,14.37,14.38,402000.0,14.4,14.4,14.37,14.38,402000.0
2013-09-03 13:05:00,14.38,14.41,14.35,14.41,424000.0,14.38,14.41,14.35,14.41,424000.0
2013-09-03 13:10:00,14.41,14.43,14.41,14.41,270000.0,14.41,14.43,14.41,14.41,270000.0
2013-09-03 13:15:00,14.41,14.42,14.38,14.39,282000.0,14.41,14.42,14.38,14.39,282000.0
2013-09-03 13:20:00,14.39,14.4,14.38,14.39,210000.0,14.39,14.4,14.38,14.39,210000.0
2013-09-03 13:25:00,14.39,14.42,14.39,14.41,300000.0,14.39,14.42,14.39,14.41,300000.0
2013-09-03 13:30:00,14.41,14.41,14.38,14.4,206000.0,14.41,14.41,14.38,14.4,206000.0
2013-09-03 13:35:00,14.4,14.41,14.39,14.39,302000.0,14.4,14.41,14.39,14.39,302000.0
2013-09-03 13:40:00,14.39,14.39,14.37,14.37,378000.0,14.39,14.39,14.37,14.37,378000.0
2013-09-03 13:45:00,14.37,14.37,14.33,14.34,544000.0,14.37,14.37,14.33,14.34,544000.0
2013-09-03 13:50:00,14.34,14.37,14.34,14.36,288000.0,14.34,14.37,14.34,14.36,288000.0
2013-09-03 13:55:00,14.37,14.38,14.35,14.36,298000.0,14.37,14.38,14.35,14.36,298000.0
2013-09-03 14:00:00,14.36,14.38,14.36,14.37,340000.0,14.36,14.38,14.36,14.37,340000.0
2013-09-03 14:05:00,14.38,14.38,14.37,14.37,136000.0,14.38,14.38,14.37,14.37,136000.0
2013-09-03 14:10:00,14.37,14.42,14.37,14.41,544000.0,14.37,14.42,14.37,14.41,544000.0
2013-09-03 14:15:00,14.41,14.43,14.41,14.41,342000.0,14.41,14.43,14.41,14.41,342000.0
2013-09-03 14:20:00,14.41,14.41,14.39,14.39,590000.0,14.41,14.41,14.39,14.39,590000.0
2013-09-03 14:25:00,14.39,14.4,14.38,14.4,248000.0,14.39,14.4,14.38,14.4,248000.0
2013-09-03 14:30:00,14.4,14.41,14.39,14.39,322000.0,14.4,14.41,14.39,14.39,322000.0
2013-09-03 14:35:00,14.39,14.41,14.38,14.4,426000.0,14.39,14.41,14.38,14.4,426000.0
2013-09-03 14:40:00,14.4,14.41,14.39,14.39,198000.0,14.4,14.41,14.39,14.39,198000.0
2013-09-03 14:45:00,14.39,14.41,14.39,14.4,270000.0,14.39,14.41,14.39,14.4,270000.0
2013-09-03 14:50:00,14.4,14.42,14.37,14.42,496000.0,14.4,14.42,14.37,14.42,496000.0
2013-09-03 14:55:00,14.42,14.44,14.42,14.43,340000.0,14.42,14.44,14.42,14.43,340000.0
2013-09-03 15:00:00,14.43,14.44,14.41,14.44,416000.0,14.43,14.44,14.41,14.44,416000.0
2013-09-03 15:05:00,14.44,14.47,14.44,14.46,670000.0,14.44,14.47,14.44,14.46,670000.0
2013-09-03 15:10:00,14.46,14.46,14.43,14.44,416000.0,14.46,14.46,14.43,14.44,416000.0
2013-09-03 15:15:00,14.44,14.46,14.43,14.43,360000.0,14.44,14.46,14.43,14.43,360000.0
2013-09-03 15:20:00,14.44,14.45,14.43,14.43,258000.0,14.44,14.45,14.43,14.43,258000.0
2013-09-03 15:25:00,14.43,14.44,14.43,14.44,260000.0,14.43,14.44,14.43,14.44,260000.0
2013-09-03 15:30:00,14.43,14.45,14.43,14.44,318000.0,14.43,14.45,14.43,14.44,318000.0
2013-09-03 15:35:00,14.44,14.46,14.43,14.45,494000.0,14.44,14.46,14.43,14.45,494000.0
2013-09-03 15:40:00,14.45,14.47,14.44,14.47,702000.0,14.45,14.47,14.44,14.47,702000.0
2013-09-03 15:45:00,14.47,14.47,14.44,14.45,1126000.0,14.47,14.47,14.44,14.45,1126000.0
2013-09-03 15:50:00,14.45,14.47,14.43,14.44,1922000.0,14.45,14.47,14.43,14.44,1922000.0
2013-09-03 15:55:00,14.44,14.44,14.41,14.44,1842000.0,14.44,14.44,14.41,14.44,1842000.0
2013-09-04 09:30:00,14.42,14.47,14.41,14.42,1452000.0,14.42,14.47,14.41,14.42,1452000.0
2013-09-04 09:35:00,14.42,14.46,14.38,14.44,744000.0,14.42,14.46,14.38,14.44,744000.0
2013-09-04 09:40:00,14.44,14.49,14.44,14.49,580000.0,14.44,14.49,14.44,14.49,580000.0
2013-09-04 09:45:00,14.49,14.53,14.48,14.48,1116000.0,14.49,14.53,14.48,14.48,1116000.0
2013-09-04 09:50:00,14.48,14.56,14.48,14.56,856000.0,14.48,14.56,14.48,14.56,856000.0
2013-09-04 09:55:00,14.56,14.57,14.53,14.54,798000.0,14.56,14.57,14.53,14.54,798000.0
2013-09-04 10:00:00,14.53,14.58,14.53,14.57,810000.0,14.53,14.58,14.53,14.57,810000.0
2013-09-04 10:05:00,14.56,14.62,14.56,14.62,2018000.0,14.56,14.62,14.56,14.62,2018000.0
2013-09-04 10:10:00,14.62,14.67,14.62,14.65,1752000.0,14.62,14.67,14.62,14.65,1752000.0
2013-09-04 10:15:00,14.65,14.66,14.63,14.65,978000.0,14.65,14.66,14.63,14.65,978000.0
2013-09-04 10:20:00,14.65,14.68,14.64,14.66,770000.0,14.65,14.68,14.64,14.66,770000.0
2013-09-04 10:25:00,14.66,14.68,14.65,14.67,674000.0,14.66,14.68,14.65,14.67,674000.0
2013-09-04 10:30:00,14.67,14.67,14.65,14.66,582000.0,14.67,14.67,14.65,14.66,582000.0
2013-09-04 10:35:00,14.65,14.68,14.64,14.67,762000.0,14.65,14.68,14.64,14.67,762000.0
2013-09-04 10:40:00,14.67,14.67,14.63,14.63,1336000.0,14.67,14.67,14.63,14.63,1336000.0
2013-09-04 10:45:00,14.63,14.64,14.62,14.62,582000.0,14.63,14.64,14.62,14.62,582000.0
2013-09-04 10:50:00,14.62,14.64,14.62,14.62,300000.0,14.62,14.64,14.62,14.62,300000.0
2013-09-04 10:55:00,14.62,14.63,14.62,14.63,188000.0,14.62,14.63,14.62,14.63,188000.0
2013-09-04 11:00:00,14.63,14.66,14.62,14.65,438000.0,14.63,14.66,14.62,14.65,438000.0
2013-09-04 11:05:00,14.64,14.65,14.64,14.64,320000.0,14.64,14.65,14.64,14.64,320000.0
2013-09-04 11:10:00,14.65,14.65,14.62,14.63,496000.0,14.65,14.65,14.62,14.63,496000.0
2013-09-04 11:15:00,14.63,14.64,14.63,14.63,182000.0,14.63,14.64,14.63,14.63,182000.0
2013-09-04 11:20:00,14.63,14.64,14.63,14.64,490000.0,14.63,14.64,14.63,14.64,490000.0
2013-09-04 11:25:00,14.64,14.65,14.64,14.65,516000.0,14.64,14.65,14.64,14.65,516000.0
2013-09-04 11:30:00,14.65,14.65,14.65,14.65,618000.0,14.65,14.65,14.65,14.65,618000.0
2013-09-04 11:35:00,14.65,14.66,14.65,14.66,498000.0,14.65,14.66,14.65,14.66,498000.0
2013-09-04 11:40:00,14.66,14.68,14.66,14.68,606000.0,14.66,14.68,14.66,14.68,606000.0
2013-09-04 11:45:00,14.68,14.7,14.67,14.69,608000.0,14.68,14.7,14.67,14.69,608000.0
2013-09-04 11:50:00,14.69,14.72,14.68,14.72,892000.0,14.69,14.72,14.68,14.72,892000.0
2013-09-04 11:55:00,14.72,14.72,14.7,14.72,744000.0,14.72,14.72,14.7,14.72,744000.0
2013-09-04 12:00:00,14.72,14.75,14.71,14.74,846000.0,14.72,14.75,14.71,14.74,846000.0
2013-09-04 12:05:00,14.74,14.75,14.73,14.75,638000.0,14.74,14.75,14.73,14.75,638000.0
2013-09-04 12:10:00,14.75,14.76,14.7,14.7,1212000.0,14.75,14.76,14.7,14.7,1212000.0
2013-09-04 12:15:00,14.71,14.73,14.7,14.73,586000.0,14.71,14.73,14.7,14.73,586000.0
2013-09-04 12:20:00,14.73,14.74,14.72,14.74,388000.0,14.73,14.74,14.72,14.74,388000.0
2013-09-04 12:25:00,14.73,14.74,14.72,14.72,314000.0,14.73,14.74,14.72,14.72,314000.0
2013-09-04 12:30:00,14.71,14.74,14.71,14.72,338000.0,14.71,14.74,14.71,14.72,338000.0
2013-09-04 12:35:00,14.72,14.73,14.71,14.73,392000.0,14.72,14.73,14.71,14.73,392000.0
2013-09-04 12:40:00,14.73,14.73,14.71,14.72,370000.0,14.73,14.73,14.71,14.72,370000.0
2013-09-04 12:45:00,14.72,14.73,14.69,14.71,358000.0,14.72,14.73,14.69,14.71,358000.0
2013-09-04 12:50:00,14.7,14.73,14.69,14.72,376000.0,14.7,14.73,14.69,14.72,376000.0
2013-09-04 12:55:00,14.71,14.71,14.67,14.69,688000.0,14.71,14.71,14.67,14.69,688000.0
2013-09-04 13:00:00,14.69,14.71,14.68,14.7,334000.0,14.69,14.71,14.68,14.7,334000.0
2013-09-04 13:05:00,14.7,14.72,14.7,14.71,172000.0,14.7,14.72,14.7,14.71,172000.0
2013-09-04 13:10:00,14.72,14.72,14.71,14.71,352000.0,14.72,14.72,14.71,14.71,352000.0
2013-09-04 13:15:00,14.71,14.72,14.71,14.72,190000.0,14.71,14.72,14.71,14.72,190000.0
2013-09-04 13:20:00,14.72,14.73,14.72,14.73,184000.0,14.72,14.73,14.72,14.73,184000.0
2013-09-04 13:25:00,14.72,14.73,14.71,14.71,180000.0,14.72,14.73,14.71,14.71,180000.0
2013-09-04 13:30:00,14.71,14.72,14.7,14.7,148000.0,14.71,14.72,14.7,14.7,148000.0
2013-09-04 13:35:00,14.71,14.71,14.7,14.7,96000.0,14.71,14.71,14.7,14.7,96000.0
2013-09-04 13:40:00,14.7,14.71,14.7,14.71,154000.0,14.7,14.71,14.7,14.71,154000.0
2013-09-04 13:45:00,14.71,14.71,14.69,14.7,312000.0,14.71,14.71,14.69,14.7,312000.0
2013-09-04 13:50:00,14.71,14.71,14.69,14.7,230000.0,14.71,14.71,14.69,14.7,230000.0
2013-09-04 13:55:00,14.7,14.71,14.7,14.7,246000.0,14.7,14.71,14.7,14.7,246000.0
2013-09-04 14:00:00,14.69,14.72,14.69,14.72,252000.0,14.69,14.72,14.69,14.72,252000.0
2013-09-04 14:05:00,14.72,14.72,14.68,14.7,258000.0,14.72,14.72,14.68,14.7,258000.0
2013-09-04 14:10:00,14.69,14.71,14.69,14.7,232000.0,14.69,14.71,14.69,14.7,232000.0
2013-09-04 14:15:00,14.7,14.72,14.7,14.71,310000.0,14.7,14.72,14.7,14.71,310000.0
2013-09-04 14:20:00,14.72,14.72,14.71,14.72,342000.0,14.72,14.72,14.71,14.72,342000.0
2013-09-04 14:25:00,14.72,14.73,14.71,14.72,570000.0,14.72,14.73,14.71,14.72,570000.0
2013-09-04 14:30:00,14.72,14.72,14.71,14.72,286000.0,14.72,14.72,14.71,14.72,286000.0
2013-09-04 14:35:00,14.72,14.72,14.7,14.7,160000.0,14.72,14.72,14.7,14.7,160000.0
2013-09-04 14:40:00,14.71,14.74,14.7,14.73,392000.0,14.71,14.74,14.7,14.73,392000.0
2013-09-04 14:45:00,14.73,14.73,14.71,14.72,198000.0,14.73,14.73,14.71,14.72,198000.0
2013-09-04 14:50:00,14.72,14.72,14.71,14.71,154000.0,14.72,14.72,14.71,14.71,154000.0
2013-09-04 14:55:00,14.71,14.73,14.71,14.71,202000.0,14.71,14.73,14.71,14.71,202000.0
2013-09-04 15:00:00,14.72,14.72,14.71,14.72,324000.0,14.72,14.72,14.71,14.72,324000.0
2013-09-04 15:05:00,14.72,14.72,14.7,14.72,428000.0,14.72,14.72,14.7,14.72,428000.0
2013-09-04 15:10:00,14.72,14.73,14.71,14.72,384000.0,14.72,14.73,14.71,14.72,384000.0
2013-09-04 15:15:00,14.72,14.73,14.71,14.72,312000.0,14.72,14.73,14.71,14.72,312000.0
2013-09-04 15:20:00,14.72,14.72,14.68,14.69,368000.0,14.72,14.72,14.68,14.69,368000.0
2013-09-04 15:25:00,14.69,14.71,14.68,14.69,668000.0,14.69,14.71,14.68,14.69,668000.0
2013-09-04 15:30:00,14.69,14.7,14.65,14.66,1028000.0,14.69,14.7,14.65,14.66,1028000.0
2013-09-04 15:35:00,14.66,14.66,14.63,14.65,838000.0,14.66,14.66,14.63,14.65,838000.0
2013-09-04 15:40:00,14.65,14.67,14.64,14.67,868000.0,14.65,14.67,14.64,14.67,868000.0
2013-09-04 15:45:00,14.67,14.69,14.66,14.67,728000.0,14.67,14.69,14.66,14.67,728000.0
2013-09-04 15:50:00,14.68,14.68,14.66,14.67,974000.0,14.68,14.68,14.66,14.67,974000.0
2013-09-04 15:55:00,14.67,14.69,14.66,14.68,1624000.0,14.67,14.69,14.66,14.68,1624000.0
2013-09-05 09:30:00,14.68,14.76,14.66,14.76,1412000.0,14.68,14.76,14.66,14.76,1412000.0
2013-09-05 09:35:00,14.76,14.8,14.75,14.79,952000.0,14.76,14.8,14.75,14.79,952000.0
2013-09-05 09:40:00,14.79,14.8,14.77,14.79,648000.0,14.79,14.8,14.77,14.79,648000.0
2013-09-05 09:45:00,14.79,14.82,14.77,14.82,1480000.0,14.79,14.82,14.77,14.82,1480000.0
2013-09-05 09:50:00,14.82,14.82,14.79,14.82,868000.0,14.82,14.82,14.79,14.82,868000.0
2013-09-05 09:55:00,14.81,14.85,14.81,14.84,1284000.0,14.81,14.85,14.81,14.84,1284000.0
2013-09-05 10:00:00,14.84,14.84,14.8,14.8,1224000.0,14.84,14.84,14.8,14.8,1224000.0
2013-09-05 10:05:00,14.8,14.85,14.78,14.8,2468000.0,14.8,14.85,14.78,14.8,2468000.0
2013-09-05 10:10:00,14.8,14.82,14.78,14.81,554000.0,14.8,14.82,14.78,14.81,554000.0
2013-09-05 10:15:00,14.81,14.82,14.8,14.81,286000.0,14.81,14.82,14.8,14.81,286000.0
2013-09-05 10:20:00,14.81,14.81,14.78,14.81,632000.0,14.81,14.81,14.78,14.81,632000.0
2013-09-05 10:25:00,14.8,14.81,14.79,14.8,444000.0,14.8,14.81,14.79,14.8,444000.0
2013-09-05 10:30:00,14.8,14.8,14.73,14.75,916000.0,14.8,14.8,14.73,14.75,916000.0
2013-09-05 10:35:00,14.75,14.77,14.74,14.77,424000.0,14.75,14.77,14.74,14.77,424000.0
2013-09-05 10:40:00,14.77,14.79,14.76,14.76,376000.0,14.77,14.79,14.76,14.76,376000.0
2013-09-05 10:45:00,14.77,14.77,14.74,14.74,576000.0,14.77,14.77,14.74,14.74,576000.0
2013-09-05 10:50:00,14.74,14.76,14.73,14.75,272000.0,14.74,14.76,14.73,14.75,272000.0
2013-09-05 10:55:00,14.75,14.75,14.71,14.71,416000.0,14.75,14.75,14.71,14.71,416000.0
2013-09-05 11:00:00,14.72,14.73,14.7,14.71,430000.0,14.72,14.73,14.7,14.71,430000.0
2013-09-05 11:05:00,14.71,14.71,14.68,14.71,346000.0,14.71,14.71,14.68,14.71,346000.0
2013-09-05 11:10:00,14.71,14.72,14.69,14.7,214000.0,14.71,14.72,14.69,14.7,214000.0
2013-09-05 11:15:00,14.7,14.7,14.69,14.7,194000.0,14.7,14.7,14.69,14.7,194000.0
2013-09-05 11:20:00,14.7,14.7,14.66,14.66,648000.0,14.7,14.7,14.66,14.66,648000.0
2013-09-05 11:25:00,14.66,14.69,14.66,14.68,898000.0,14.66,14.69,14.66,14.68,898000.0
2013-09-05 11:30:00,14.68,14.72,14.68,14.72,504000.0,14.68,14.72,14.68,14.72,504000.0
2013-09-05 11:35:00,14.71,14.73,14.69,14.7,308000.0,14.71,14.73,14.69,14.7,308000.0
2013-09-05 11:40:00,14.69,14.71,14.69,14.7,100000.0,14.69,14.71,14.69,14.7,100000.0
2013-09-05 11:45:00,14.71,14.71,14.69,14.7,168000.0,14.71,14.71,14.69,14.7,168000.0
2013-09-05 11:50:00,14.7,14.71,14.69,14.69,70000.0,14.7,14.71,14.69,14.69,70000.0
2013-09-05 11:55:00,14.69,14.69,14.67,14.67,150000.0,14.69,14.69,14.67,14.67,150000.0
2013-09-05 12:00:00,14.67,14.67,14.66,14.67,306000.0,14.67,14.67,14.66,14.67,306000.0
2013-09-05 12:05:00,14.67,14.67,14.65,14.65,406000.0,14.67,14.67,14.65,14.65,406000.0
2013-09-05 12:10:00,14.66,14.66,14.65,14.65,254000.0,14.66,14.66,14.65,14.65,254000.0
2013-09-05 12:15:00,14.66,14.67,14.65,14.67,260000.0,14.66,14.67,14.65,14.67,260000.0
2013-09-05 12:20:00,14.66,14.68,14.66,14.66,266000.0,14.66,14.68,14.66,14.66,266000.0
2013-09-05 12:25:00,14.66,14.66,14.64,14.65,132000.0,14.66,14.66,14.64,14.65,132000.0
2013-09-05 12:30:00,14.65,14.65,14.64,14.64,140000.0,14.65,14.65,14.64,14.64,140000.0
2013-09-05 12:35:00,14.65,14.66,14.65,14.65,122000.0,14.65,14.66,14.65,14.65,122000.0
2013-09-05 12:40:00,14.65,14.66,14.65,14.65,100000.0,14.65,14.66,14.65,14.65,100000.0
2013-09-05 12:45:00,14.66,14.67,14.65,14.67,244000.0,14.66,14.67,14.65,14.67,244000.0
2013-09-05 12:50:00,14.67,14.67,14.66,14.66,102000.0,14.67,14.67,14.66,14.66,102000.0
2013-09-05 12:55:00,14.66,14.66,14.66,14.66,98000.0,14.66,14.66,14.66,14.66,98000.0
2013-09-05 13:00:00,14.67,14.68,14.66,14.67,118000.0,14.67,14.68,14.66,14.67,118000.0
2013-09-05 13:05:00,14.67,14.68,14.65,14.65,156000.0,14.67,14.68,14.65,14.65,156000.0
2013-09-05 13:10:00,14.65,14.66,14.64,14.64,286000.0,14.65,14.66,14.64,14.64,286000.0
2013-09-05 13:15:00,14.64,14.66,14.64,14.65,272000.0,14.64,14.66,14.64,14.65,272000.0
2013-09-05 13:20:00,14.65,14.67,14.65,14.67,168000.0,14.65,14.67,14.65,14.67,168000.0
2013-09-05 13:25:00,14.67,14.67,14.66,14.66,54000.0,14.67,14.67,14.66,14.66,54000.0
2013-09-05 13:30:00,14.66,14.67,14.66,14.66,80000.0,14.66,14.67,14.66,14.66,80000.0
2013-09-05 13:35:00,14.66,14.67,14.66,14.67,52000.0,14.66,14.67,14.66,14.67,52000.0
2013-09-05 13:40:00,14.66,14.68,14.66,14.67,172000.0,14.66,14.68,14.66,14.67,172000.0
2013-09-05 13:45:00,14.68,14.7,14.67,14.69,312000.0,14.68,14.7,14.67,14.69,312000.0
2013-09-05 13:50:00,14.7,14.71,14.7,14.71,420000.0,14.7,14.71,14.7,14.71,420000.0
2013-09-05 13:55:00,14.71,14.72,14.71,14.72,326000.0,14.71,14.72,14.71,14.72,326000.0
2013-09-05 14:00:00,14.71,14.71,14.7,14.7,336000.0,14.71,14.71,14.7,14.7,336000.0
2013-09-05 14:05:00,14.7,14.71,14.69,14.7,104000.0,14.7,14.71,14.69,14.7,104000.0
2013-09-05 14:10:00,14.7,14.71,14.7,14.71,214000.0,14.7,14.71,14.7,14.71,214000.0
2013-09-05 14:15:00,14.71,14.72,14.7,14.71,218000.0,14.71,14.72,14.7,14.71,218000.0
2013-09-05 14:20:00,14.71,14.71,14.71,14.71,66000.0,14.71,14.71,14.71,14.71,66000.0
2013-09-05 14:25:00,14.71,14.72,14.71,14.71,302000.0,14.71,14.72,14.71,14.71,302000.0
2013-09-05 14:30:00,14.72,14.73,14.71,14.72,408000.0,14.72,14.73,14.71,14.72,408000.0
2013-09-05 14:35:00,14.72,14.73,14.71,14.71,150000.0,14.72,14.73,14.71,14.71,150000.0
2013-09-05 14:40:00,14.71,14.72,14.71,14.71,184000.0,14.71,14.72,14.71,14.71,184000.0
2013-09-05 14:45:00,14.71,14.73,14.71,14.73,76000.0,14.71,14.73,14.71,14.73,76000.0
2013-09-05 14:50:00,14.73,14.74,14.72,14.74,322000.0,14.73,14.74,14.72,14.74,322000.0
2013-09-05 14:55:00,14.73,14.73,14.72,14.73,148000.0,14.73,14.73,14.72,14.73,148000.0
2013-09-05 15:00:00,14.73,14.73,14.71,14.71,286000.0,14.73,14.73,14.71,14.71,286000.0
2013-09-05 15:05:00,14.71,14.72,14.71,14.72,190000.0,14.71,14.72,14.71,14.72,190000.0
2013-09-05 15:10:00,14.72,14.72,14.71,14.72,280000.0,14.72,14.72,14.71,14.72,280000.0
2013-09-05 15:15:00,14.72,14.74,14.72,14.72,224000.0,14.72,14.74,14.72,14.72,224000.0
2013-09-05 15:20:00,14.72,14.73,14.72,14.72,244000.0,14.72,14.73,14.72,14.72,244000.0
2013-09-05 15:25:00,14.72,14.73,14.72,14.73,200000.0,14.72,14.73,14.72,14.73,200000.0
2013-09-05 15:30:00,14.73,14.73,14.69,14.69,402000.0,14.73,14.73,14.69,14.69,402000.0
2013-09-05 15:35:00,14.69,14.71,14.69,14.7,366000.0,14.69,14.71,14.69,14.7,366000.0
2013-09-05 15:40:00,14.7,14.7,14.69,14.7,798000.0,14.7,14.7,14.69,14.7,798000.0
2013-09-05 15:45:00,14.7,14.71,14.7,14.7,1370000.0,14.7,14.71,14.7,14.7,1370000.0
2013-09-05 15:50:00,14.7,14.71,14.7,14.7,938000.0,14.7,14.71,14.7,14.7,938000.0
2013-09-05 15:55:00,14.7,14.71,14.7,14.71,1588000.0,14.7,14.71,14.7,14.71,1588000.0
2013-09-06 09:30:00,14.77,14.8,14.71,14.77,1562000.0,14.77,14.8,14.71,14.77,1562000.0
2013-09-06 09:35:00,14.77,14.82,14.77,14.77,840000.0,14.77,14.82,14.77,14.77,840000.0
2013-09-06 09:40:00,14.78,14.78,14.68,14.69,1844000.0,14.78,14.78,14.68,14.69,1844000.0
2013-09-06 09:45:00,14.69,14.71,14.61,14.67,1126000.0,14.69,14.71,14.61,14.67,1126000.0
2013-09-06 09:50:00,14.67,14.69,14.63,14.65,1044000.0,14.67,14.69,14.63,14.65,1044000.0
2013-09-06 09:55:00,14.64,14.65,14.61,14.62,596000.0,14.64,14.65,14.61,14.62,596000.0
2013-09-06 10:00:00,14.62,14.63,14.54,14.58,1196000.0,14.62,14.63,14.54,14.58,1196000.0
2013-09-06 10:05:00,14.58,14.62,14.57,14.6,420000.0,14.58,14.62,14.57,14.6,420000.0
2013-09-06 10:10:00,14.61,14.63,14.59,14.62,634000.0,14.61,14.63,14.59,14.62,634000.0
2013-09-06 10:15:00,14.63,14.69,14.62,14.67,1152000.0,14.63,14.69,14.62,14.67,1152000.0
2013-09-06 10:20:00,14.67,14.68,14.64,14.65,306000.0,14.67,14.68,14.64,14.65,306000.0
2013-09-06 10:25:00,14.64,14.68,14.64,14.66,390000.0,14.64,14.68,14.64,14.66,390000.0
2013-09-06 10:30:00,14.66,14.66,14.65,14.66,402000.0,14.66,14.66,14.65,14.66,402000.0
2013-09-06 10:35:00,14.66,14.69,14.66,14.68,254000.0,14.66,14.69,14.66,14.68,254000.0
2013-09-06 10:40:00,14.68,14.72,14.68,14.72,1564000.0,14.68,14.72,14.68,14.72,1564000.0
2013-09-06 10:45:00,14.72,14.76,14.72,14.75,844000.0,14.72,14.76,14.72,14.75,844000.0
2013-09-06 10:50:00,14.75,14.77,14.72,14.72,232000.0,14.75,14.77,14.72,14.72,232000.0
2013-09-06 10:55:00,14.73,14.77,14.73,14.75,264000.0,14.73,14.77,14.73,14.75,264000.0
2013-09-06 11:00:00,14.76,14.79,14.76,14.79,468000.0,14.76,14.79,14.76,14.79,468000.0
2013-09-06 11:05:00,14.79,14.8,14.77,14.79,346000.0,14.79,14.8,14.77,14.79,346000.0
2013-09-06 11:10:00,14.79,14.83,14.79,14.82,858000.0,14.79,14.83,14.79,14.82,858000.0
2013-09-06 11:15:00,14.82,14.83,14.78,14.8,442000.0,14.82,14.83,14.78,14.8,442000.0
2013-09-06 11:20:00,14.8,14.81,14.78,14.78,292000.0,14.8,14.81,14.78,14.78,292000.0
2013-09-06 11:25:00,14.78,14.84,14.78,14.84,920000.0,14.78,14.84,14.78,14.84,920000.0
2013-09-06 11:30:00,14.84,14.91,14.83,14.9,1726000.0,14.84,14.91,14.83,14.9,1726000.0
2013-09-06 11:35:00,14.9,14.93,14.88,14.92,1476000.0,14.9,14.93,14.88,14.92,1476000.0
2013-09-06 11:40:00,14.92,14.94,14.92,14.93,1790000.0,14.92,14.94,14.92,14.93,1790000.0
2013-09-06 11:45:00,14.93,14.94,14.91,14.93,1004000.0,14.93,14.94,14.91,14.93,1004000.0
2013-09-06 11:50:00,14.93,14.93,14.92,14.92,1120000.0,14.93,14.93,14.92,14.92,1120000.0
2013-09-06 11:55:00,14.92,14.92,14.9,14.91,526000.0,14.92,14.92,14.9,14.91,526000.0
2013-09-06 12:00:00,14.91,14.92,14.9,14.91,206000.0,14.91,14.92,14.9,14.91,206000.0
2013-09-06 12:05:00,14.9,14.91,14.9,14.91,298000.0,14.9,14.91,14.9,14.91,298000.0
2013-09-06 12:10:00,14.91,14.92,14.91,14.91,134000.0,14.91,14.92,14.91,14.91,134000.0
2013-09-06 12:15:00,14.91,14.92,14.9,14.9,206000.0,14.91,14.92,14.9,14.9,206000.0
2013-09-06 12:20:00,14.9,14.9,14.87,14.89,494000.0,14.9,14.9,14.87,14.89,494000.0
2013-09-06 12:25:00,14.89,14.89,14.87,14.88,136000.0,14.89,14.89,14.87,14.88,136000.0
2013-09-06 12:30:00,14.88,14.9,14.88,14.9,258000.0,14.88,14.9,14.88,14.9,258000.0
2013-09-06 12:35:00,14.9,14.9,14.86,14.86,196000.0,14.9,14.9,14.86,14.86,196000.0
2013-09-06 12:40:00,14.87,14.87,14.85,14.87,284000.0,14.87,14.87,14.85,14.87,284000.0
2013-09-06 12:45:00,14.86,14.86,14.84,14.86,260000.0,14.86,14.86,14.84,14.86,260000.0
2013-09-06 12:50:00,14.86,14.86,14.85,14.86,74000.0,14.86,14.86,14.85,14.86,74000.0
2013-09-06 12:55:00,14.86,14.89,14.86,14.88,182000.0,14.86,14.89,14.86,14.88,182000.0
2013-09-06 13:00:00,14.88,14.88,14.87,14.88,110000.0,14.88,14.88,14.87,14.88,110000.0
2013-09-06 13:05:00,14.87,14.88,14.86,14.86,80000.0,14.87,14.88,14.86,14.86,80000.0
2013-09-06 13:10:00,14.86,14.87,14.85,14.85,124000.0,14.86,14.87,14.85,14.85,124000.0
2013-09-06 13:15:00,14.86,14.87,14.85,14.86,266000.0,14.86,14.87,14.85,14.86,266000.0
2013-09-06 13:20:00,14.86,14.87,14.86,14.86,220000.0,14.86,14.87,14.86,14.86,220000.0
2013-09-06 13:25:00,14.86,14.87,14.86,14.87,88000.0,14.86,14.87,14.86,14.87,88000.0
2013-09-06 13:30:00,14.86,14.87,14.86,14.87,164000.0,14.86,14.87,14.86,14.87,164000.0
2013-09-06 13:35:00,14.87,14.87,14.86,14.87,188000.0,14.87,14.87,14.86,14.87,188000.0
2013-09-06 13:40:00,14.86,14.87,14.86,14.86,106000.0,14.86,14.87,14.86,14.86,106000.0
2013-09-06 13:45:00,14.87,14.89,14.86,14.88,244000.0,14.87,14.89,14.86,14.88,244000.0
2013-09-06 13:50:00,14.88,14.92,14.88,14.9,698000.0,14.88,14.92,14.88,14.9,698000.0
2013-09-06 13:55:00,14.9,14.9,14.89,14.89,166000.0,14.9,14.9,14.89,14.89,166000.0
2013-09-06 14:00:00,14.89,14.91,14.88,14.88,298000.0,14.89,14.91,14.88,14.88,298000.0
2013-09-06 14:05:00,14.89,14.92,14.88,14.9,204000.0,14.89,14.92,14.88,14.9,204000.0
2013-09-06 14:10:00,14.9,14.9,14.88,14.88,158000.0,14.9,14.9,14.88,14.88,158000.0
2013-09-06 14:15:00,14.89,14.89,14.86,14.86,294000.0,14.89,14.89,14.86,14.86,294000.0
2013-09-06 14:20:00,14.87,14.87,14.86,14.86,922000.0,14.87,14.87,14.86,14.86,922000.0
2013-09-06 14:25:00,14.87,14.88,14.86,14.88,398000.0,14.87,14.88,14.86,14.88,398000.0
2013-09-06 14:30:00,14.88,14.88,14.87,14.87,294000.0,14.88,14.88,14.87,14.87,294000.0
2013-09-06 14:35:00,14.87,14.89,14.87,14.88,148000.0,14.87,14.89,14.87,14.88,148000.0
2013-09-06 14:40:00,14.88,14.88,14.88,14.88,208000.0,14.88,14.88,14.88,14.88,208000.0
2013-09-06 14:45:00,14.88,14.88,14.86,14.87,1136000.0,14.88,14.88,14.86,14.87,1136000.0
2013-09-06 14:50:00,14.87,14.88,14.86,14.87,322000.0,14.87,14.88,14.86,14.87,322000.0
2013-09-06 14:55:00,14.86,14.87,14.85,14.86,426000.0,14.86,14.87,14.85,14.86,426000.0
2013-09-06 15:00:00,14.86,14.86,14.85,14.86,270000.0,14.86,14.86,14.85,14.86,270000.0
2013-09-06 15:05:00,14.86,14.87,14.83,14.85,788000.0,14.86,14.87,14.83,14.85,788000.0
2013-09-06 15:10:00,14.85,14.85,14.81,14.83,470000.0,14.85,14.85,14.81,14.83,470000.0
2013-09-06 15:15:00,14.83,14.84,14.83,14.84,290000.0,14.83,14.84,14.83,14.84,290000.0
2013-09-06 15:20:00,14.84,14.86,14.84,14.84,212000.0,14.84,14.86,14.84,14.84,212000.0
2013-09-06 15:25:00,14.84,14.85,14.83,14.85,196000.0,14.84,14.85,14.83,14.85,196000.0
2013-09-06 15:30:00,14.84,14.85,14.81,14.82,236000.0,14.84,14.85,14.81,14.82,236000.0
2013-09-06 15:35:00,14.82,14.82,14.8,14.82,500000.0,14.82,14.82,14.8,14.82,500000.0
2013-09-06 15:40:00,14.81,14.84,14.81,14.83,390000.0,14.81,14.84,14.81,14.83,390000.0
2013-09-06 15:45:00,14.82,14.83,14.79,14.8,400000.0,14.82,14.83,14.79,14.8,400000.0
2013-09-06 15:50:00,14.8,14.81,14.79,14.81,626000.0,14.8,14.81,14.79,14.81,626000.0
2013-09-06 15:55:00,14.81,14.82,14.79,14.8,1380000.0,14.81,14.82,14.79,14.8,1380000.0
2013-09-09 09:30:00,14.86,14.92,14.83,14.84,1054000.0,14.86,14.92,14.83,14.84,1054000.0
2013-09-09 09:35:00,14.84,14.95,14.84,14.92,958000.0,14.84,14.95,14.84,14.92,958000.0
2013-09-09 09:40:00,14.92,14.96,14.9,14.96,1210000.0,14.92,14.96,14.9,14.96,1210000.0
2013-09-09 09:45:00,14.96,14.96,14.92,14.94,742000.0,14.96,14.96,14.92,14.94,742000.0
2013-09-09 09:50:00,14.94,14.98,14.92,14.93,818000.0,14.94,14.98,14.92,14.93,818000.0
2013-09-09 09:55:00,14.93,14.95,14.93,14.95,314000.0,14.93,14.95,14.93,14.95,314000.0
2013-09-09 10:00:00,14.95,14.95,14.9,14.9,680000.0,14.95,14.95,14.9,14.9,680000.0
2013-09-09 10:05:00,14.9,14.92,14.88,14.9,436000.0,14.9,14.92,14.88,14.9,436000.0
2013-09-09 10:10:00,14.9,14.92,14.88,14.91,418000.0,14.9,14.92,14.88,14.91,418000.0
2013-09-09 10:15:00,14.91,14.94,14.9,14.9,518000.0,14.91,14.94,14.9,14.9,518000.0
2013-09-09 10:20:00,14.91,14.93,14.89,14.9,274000.0,14.91,14.93,14.89,14.9,274000.0
2013-09-09 10:25:00,14.89,14.89,14.86,14.86,278000.0,14.89,14.89,14.86,14.86,278000.0
2013-09-09 10:30:00,14.86,14.88,14.84,14.88,376000.0,14.86,14.88,14.84,14.88,376000.0
2013-09-09 10:35:00,14.89,14.89,14.84,14.86,734000.0,14.89,14.89,14.84,14.86,734000.0
2013-09-09 10:40:00,14.86,14.9,14.86,14.88,186000.0,14.86,14.9,14.86,14.88,186000.0
2013-09-09 10:45:00,14.88,14.9,14.87,14.9,216000.0,14.88,14.9,14.87,14.9,216000.0
2013-09-09 10:50:00,14.9,14.9,14.88,14.88,232000.0,14.9,14.9,14.88,14.88,232000.0
2013-09-09 10:55:00,14.88,14.9,14.87,14.9,72000.0,14.88,14.9,14.87,14.9,72000.0
2013-09-09 11:00:00,14.89,14.9,14.87,14.87,106000.0,14.89,14.9,14.87,14.87,106000.0
2013-09-09 11:05:00,14.88,14.9,14.88,14.88,144000.0,14.88,14.9,14.88,14.88,144000.0
2013-09-09 11:10:00,14.88,14.89,14.88,14.88,40000.0,14.88,14.89,14.88,14.88,40000.0
2013-09-09 11:15:00,14.88,14.88,14.86,14.88,226000.0,14.88,14.88,14.86,14.88,226000.0
2013-09-09 11:20:00,14.88,14.9,14.88,14.88,356000.0,14.88,14.9,14.88,14.88,356000.0
2013-09-09 11:25:00,14.89,14.9,14.88,14.89,538000.0,14.89,14.9,14.88,14.89,538000.0
2013-09-09 11:30:00,14.9,14.92,14.89,14.91,198000.0,14.9,14.92,14.89,14.91,198000.0
2013-09-09 11:35:00,14.91,14.93,14.91,14.93,324000.0,14.91,14.93,14.91,14.93,324000.0
2013-09-09 11:40:00,14.92,14.94,14.92,14.94,206000.0,14.92,14.94,14.92,14.94,206000.0
2013-09-09 11:45:00,14.94,14.94,14.92,14.93,158000.0,14.94,14.94,14.92,14.93,158000.0
2013-09-09 11:50:00,14.93,14.94,14.93,14.93,156000.0,14.93,14.94,14.93,14.93,156000.0
2013-09-09 11:55:00,14.93,14.94,14.92,14.92,108000.0,14.93,14.94,14.92,14.92,108000.0
2013-09-09 12:00:00,14.92,14.93,14.92,14.92,160000.0,14.92,14.93,14.92,14.92,160000.0
2013-09-09 12:05:00,14.92,14.93,14.91,14.91,306000.0,14.92,14.93,14.91,14.91,306000.0
2013-09-09 12:10:00,14.91,14.94,14.91,14.94,344000.0,14.91,14.94,14.91,14.94,344000.0
2013-09-09 12:15:00,14.94,14.94,14.93,14.94,158000.0,14.94,14.94,14.93,14.94,158000.0
2013-09-09 12:20:00,14.94,14.94,14.92,14.92,220000.0,14.94,14.94,14.92,14.92,220000.0
2013-09-09 12:25:00,14.92,14.93,14.92,14.93,118000.0,14.92,14.93,14.92,14.93,118000.0
2013-09-09 12:30:00,14.93,14.94,14.93,14.93,822000.0,14.93,14.94,14.93,14.93,822000.0
2013-09-09 12:35:00,14.93,14.94,14.93,14.94,78000.0,14.93,14.94,14.93,14.94,78000.0
2013-09-09 12:40:00,14.94,14.94,14.93,14.94,388000.0,14.94,14.94,14.93,14.94,388000.0
2013-09-09 12:45:00,14.93,14.94,14.93,14.94,758000.0,14.93,14.94,14.93,14.94,758000.0
2013-09-09 12:50:00,14.94,14.94,14.94,14.94,212000.0,14.94,14.94,14.94,14.94,212000.0
2013-09-09 12:55:00,14.94,14.95,14.93,14.94,454000.0,14.94,14.95,14.93,14.94,454000.0
2013-09-09 13:00:00,14.94,14.95,14.94,14.95,116000.0,14.94,14.95,14.94,14.95,116000.0
2013-09-09 13:05:00,14.95,14.95,14.92,14.92,232000.0,14.95,14.95,14.92,14.92,232000.0
2013-09-09 13:10:00,14.92,14.94,14.92,14.93,68000.0,14.92,14.94,14.92,14.93,68000.0
2013-09-09 13:15:00,14.93,14.93,14.91,14.92,182000.0,14.93,14.93,14.91,14.92,182000.0
2013-09-09 13:20:00,14.91,14.91,14.89,14.9,302000.0,14.91,14.91,14.89,14.9,302000.0
2013-09-09 13:25:00,14.9,14.91,14.89,14.9,54000.0,14.9,14.91,14.89,14.9,54000.0
2013-09-09 13:30:00,14.9,14.92,14.9,14.9,270000.0,14.9,14.92,14.9,14.9,270000.0
2013-09-09 13:35:00,14.9,14.91,14.9,14.91,72000.0,14.9,14.91,14.9,14.91,72000.0
2013-09-09 13:40:00,14.9,14.9,14.88,14.9,224000.0,14.9,14.9,14.88,14.9,224000.0
2013-09-09 13:45:00,14.9,14.91,14.89,14.9,354000.0,14.9,14.91,14.89,14.9,354000.0
2013-09-09 13:50:00,14.91,14.91,14.89,14.89,112000.0,14.91,14.91,14.89,14.89,112000.0
2013-09-09 13:55:00,14.89,14.92,14.89,14.91,468000.0,14.89,14.92,14.89,14.91,468000.0
2013-09-09 14:00:00,14.91,14.94,14.91,14.93,348000.0,14.91,14.94,14.91,14.93,348000.0
2013-09-09 14:05:00,14.94,14.94,14.93,14.94,148000.0,14.94,14.94,14.93,14.94,148000.0
2013-09-09 14:10:00,14.94,14.95,14.93,14.94,294000.0,14.94,14.95,14.93,14.94,294000.0
2013-09-09 14:15:00,14.95,14.98,14.94,14.98,544000.0,14.95,14.98,14.94,14.98,544000.0
2013-09-09 14:20:00,14.97,14.98,14.95,14.96,342000.0,14.97,14.98,14.95,14.96,342000.0
2013-09-09 14:25:00,14.96,14.96,14.94,14.94,168000.0,14.96,14.96,14.94,14.94,168000.0
2013-09-09 14:30:00,14.94,14.95,14.94,14.94,154000.0,14.94,14.95,14.94,14.94,154000.0
2013-09-09 14:35:00,14.94,14.95,14.93,14.93,152000.0,14.94,14.95,14.93,14.93,152000.0
2013-09-09 14:40:00,14.94,14.95,14.93,14.95,134000.0,14.94,14.95,14.93,14.95,134000.0
2013-09-09 14:45:00,14.94,14.96,14.94,14.95,240000.0,14.94,14.96,14.94,14.95,240000.0
2013-09-09 14:50:00,14.95,14.98,14.94,14.97,324000.0,14.95,14.98,14.94,14.97,324000.0
2013-09-09 14:55:00,14.97,14.97,14.96,14.97,190000.0,14.97,14.97,14.96,14.97,190000.0
2013-09-09 15:00:00,14.97,14.98,14.97,14.97,230000.0,14.97,14.98,14.97,14.97,230000.0
2013-09-09 15:05:00,14.97,14.97,14.95,14.97,350000.0,14.97,14.97,14.95,14.97,350000.0
2013-09-09 15:10:00,14.97,14.97,14.96,14.97,134000.0,14.97,14.97,14.96,14.97,134000.0
2013-09-09 15:15:00,14.97,14.99,14.96,14.98,428000.0,14.97,14.99,14.96,14.98,428000.0
2013-09-09 15:20:00,14.98,14.98,14.95,14.95,484000.0,14.98,14.98,14.95,14.95,484000.0
2013-09-09 15:25:00,14.95,14.96,14.94,14.96,148000.0,14.95,14.96,14.94,14.96,148000.0
2013-09-09 15:30:00,14.95,14.97,14.94,14.95,324000.0,14.95,14.97,14.94,14.95,324000.0
2013-09-09 15:35:00,14.96,14.96,14.95,14.95,256000.0,14.96,14.96,14.95,14.95,256000.0
2013-09-09 15:40:00,14.95,14.96,14.95,14.95,348000.0,14.95,14.96,14.95,14.95,348000.0
2013-09-09 15:45:00,14.95,14.98,14.95,14.98,696000.0,14.95,14.98,14.95,14.98,696000.0
2013-09-09 15:50:00,14.98,15.0,14.98,15.0,1144000.0,14.98,15.0,14.98,15.0,1144000.0
2013-09-09 15:55:00,15.0,15.0,14.97,14.98,1018000.0,15.0,15.0,14.97,14.98,1018000.0
2013-09-10 09:30:00,15.03,15.05,15.0,15.02,1472000.0,15.03,15.05,15.0,15.02,1472000.0
2013-09-10 09:35:00,15.02,15.03,14.98,14.99,1476000.0,15.02,15.03,14.98,14.99,1476000.0
2013-09-10 09:40:00,14.99,15.0,14.94,14.96,1618000.0,14.99,15.0,14.94,14.96,1618000.0
2013-09-10 09:45:00,14.96,14.99,14.96,14.96,826000.0,14.96,14.99,14.96,14.96,826000.0
2013-09-10 09:50:00,14.96,14.99,14.96,14.98,454000.0,14.96,14.99,14.96,14.98,454000.0
2013-09-10 09:55:00,14.98,15.0,14.97,14.97,462000.0,14.98,15.0,14.97,14.97,462000.0
2013-09-10 10:00:00,14.98,15.02,14.97,15.01,596000.0,14.98,15.02,14.97,15.01,596000.0
2013-09-10 10:05:00,15.01,15.03,15.0,15.02,636000.0,15.01,15.03,15.0,15.02,636000.0
2013-09-10 10:10:00,15.02,15.02,15.01,15.02,372000.0,15.02,15.02,15.01,15.02,372000.0
2013-09-10 10:15:00,15.03,15.03,14.96,14.98,736000.0,15.03,15.03,14.96,14.98,736000.0
2013-09-10 10:20:00,14.97,15.0,14.97,15.0,250000.0,14.97,15.0,14.97,15.0,250000.0
2013-09-10 10:25:00,15.0,15.01,14.98,15.0,426000.0,15.0,15.01,14.98,15.0,426000.0
2013-09-10 10:30:00,15.0,15.01,14.98,14.99,250000.0,15.0,15.01,14.98,14.99,250000.0
2013-09-10 10:35:00,14.98,15.0,14.98,14.98,346000.0,14.98,15.0,14.98,14.98,346000.0
2013-09-10 10:40:00,14.99,15.0,14.98,15.0,258000.0,14.99,15.0,14.98,15.0,258000.0
2013-09-10 10:45:00,14.99,15.0,14.97,14.97,444000.0,14.99,15.0,14.97,14.97,444000.0
2013-09-10 10:50:00,14.97,15.0,14.97,15.0,354000.0,14.97,15.0,14.97,15.0,354000.0
2013-09-10 10:55:00,15.0,15.0,14.97,14.97,206000.0,15.0,15.0,14.97,14.97,206000.0
2013-09-10 11:00:00,14.97,15.0,14.97,14.98,384000.0,14.97,15.0,14.97,14.98,384000.0
2013-09-10 11:05:00,14.98,14.99,14.98,14.99,154000.0,14.98,14.99,14.98,14.99,154000.0
2013-09-10 11:10:00,14.99,15.0,14.98,14.98,216000.0,14.99,15.0,14.98,14.98,216000.0
2013-09-10 11:15:00,14.99,14.99,14.97,14.98,182000.0,14.99,14.99,14.97,14.98,182000.0
2013-09-10 11:20:00,14.97,14.99,14.97,14.98,170000.0,14.97,14.99,14.97,14.98,170000.0
2013-09-10 11:25:00,14.99,15.0,14.98,14.99,142000.0,14.99,15.0,14.98,14.99,142000.0
2013-09-10 11:30:00,14.99,14.99,14.95,14.95,484000.0,14.99,14.99,14.95,14.95,484000.0
2013-09-10 11:35:00,14.96,14.97,14.96,14.97,200000.0,14.96,14.97,14.96,14.97,200000.0
2013-09-10 11:40:00,14.97,14.98,14.94,14.94,302000.0,14.97,14.98,14.94,14.94,302000.0
2013-09-10 11:45:00,14.94,14.95,14.92,14.93,492000.0,14.94,14.95,14.92,14.93,492000.0
2013-09-10 11:50:00,14.93,14.95,14.93,14.95,126000.0,14.93,14.95,14.93,14.95,126000.0
2013-09-10 11:55:00,14.95,14.95,14.93,14.93,174000.0,14.95,14.95,14.93,14.93,174000.0
2013-09-10 12:00:00,14.93,14.93,14.91,14.91,210000.0,14.93,14.93,14.91,14.91,210000.0
2013-09-10 12:05:00,14.92,14.92,14.91,14.92,174000.0,14.92,14.92,14.91,14.92,174000.0
2013-09-10 12:10:00,14.91,14.91,14.89,14.89,510000.0,14.91,14.91,14.89,14.89,510000.0
2013-09-10 12:15:00,14.89,14.89,14.86,14.87,914000.0,14.89,14.89,14.86,14.87,914000.0
2013-09-10 12:20:00,14.87,14.9,14.87,14.88,170000.0,14.87,14.9,14.87,14.88,170000.0
2013-09-10 12:25:00,14.88,14.9,14.88,14.88,230000.0,14.88,14.9,14.88,14.88,230000.0
2013-09-10 12:30:00,14.88,14.91,14.88,14.9,392000.0,14.88,14.91,14.88,14.9,392000.0
2013-09-10 12:35:00,14.9,14.91,14.9,14.9,130000.0,14.9,14.91,14.9,14.9,130000.0
2013-09-10 12:40:00,14.9,14.9,14.89,14.89,92000.0,14.9,14.9,14.89,14.89,92000.0
2013-09-10 12:45:00,14.89,14.89,14.87,14.89,230000.0,14.89,14.89,14.87,14.89,230000.0
2013-09-10 12:50:00,14.88,14.89,14.88,14.89,240000.0,14.88,14.89,14.88,14.89,240000.0
2013-09-10 12:55:00,14.88,14.91,14.88,14.91,212000.0,14.88,14.91,14.88,14.91,212000.0
2013-09-10 13:00:00,14.9,14.9,14.9,14.9,88000.0,14.9,14.9,14.9,14.9,88000.0
2013-09-10 13:05:00,14.9,14.9,14.89,14.9,64000.0,14.9,14.9,14.89,14.9,64000.0
2013-09-10 13:10:00,14.9,14.9,14.88,14.88,106000.0,14.9,14.9,14.88,14.88,106000.0
2013-09-10 13:15:00,14.88,14.9,14.88,14.9,214000.0,14.88,14.9,14.88,14.9,214000.0
2013-09-10 13:20:00,14.9,14.9,14.88,14.89,262000.0,14.9,14.9,14.88,14.89,262000.0
2013-09-10 13:25:00,14.89,14.9,14.88,14.88,124000.0,14.89,14.9,14.88,14.88,124000.0
2013-09-10 13:30:00,14.89,14.9,14.88,14.89,304000.0,14.89,14.9,14.88,14.89,304000.0
2013-09-10 13:35:00,14.89,14.89,14.88,14.89,202000.0,14.89,14.89,14.88,14.89,202000.0
2013-09-10 13:40:00,14.89,14.9,14.89,14.9,102000.0,14.89,14.9,14.89,14.9,102000.0
2013-09-10 13:45:00,14.9,14.93,14.89,14.92,306000.0,14.9,14.93,14.89,14.92,306000.0
2013-09-10 13:50:00,14.92,14.95,14.92,14.94,362000.0,14.92,14.95,14.92,14.94,362000.0
2013-09-10 13:55:00,14.94,14.95,14.94,14.94,266000.0,14.94,14.95,14.94,14.94,266000.0
2013-09-10 14:00:00,14.94,14.94,14.92,14.92,228000.0,14.94,14.94,14.92,14.92,228000.0
2013-09-10 14:05:00,14.92,14.93,14.91,14.92,170000.0,14.92,14.93,14.91,14.92,170000.0
2013-09-10 14:10:00,14.92,14.94,14.91,14.93,314000.0,14.92,14.94,14.91,14.93,314000.0
2013-09-10 14:15:00,14.93,14.94,14.91,14.92,210000.0,14.93,14.94,14.91,14.92,210000.0
2013-09-10 14:20:00,14.92,14.93,14.92,14.92,128000.0,14.92,14.93,14.92,14.92,128000.0
2013-09-10 14:25:00,14.92,14.93,14.91,14.93,110000.0,14.92,14.93,14.91,14.93,110000.0
2013-09-10 14:30:00,14.93,14.94,14.92,14.93,348000.0,14.93,14.94,14.92,14.93,348000.0
2013-09-10 14:35:00,14.93,14.94,14.93,14.94,366000.0,14.93,14.94,14.93,14.94,366000.0
2013-09-10 14:40:00,14.94,14.95,14.94,14.95,208000.0,14.94,14.95,14.94,14.95,208000.0
2013-09-10 14:45:00,14.95,14.96,14.94,14.96,174000.0,14.95,14.96,14.94,14.96,174000.0
2013-09-10 14:50:00,14.95,14.95,14.94,14.94,110000.0,14.95,14.95,14.94,14.94,110000.0
2013-09-10 14:55:00,14.94,14.96,14.94,14.96,292000.0,14.94,14.96,14.94,14.96,292000.0
2013-09-10 15:00:00,14.95,14.97,14.95,14.97,468000.0,14.95,14.97,14.95,14.97,468000.0
2013-09-10 15:05:00,14.97,14.98,14.97,14.97,416000.0,14.97,14.98,14.97,14.97,416000.0
2013-09-10 15:10:00,14.97,14.98,14.96,14.96,206000.0,14.97,14.98,14.96,14.96,206000.0
2013-09-10 15:15:00,14.96,14.98,14.95,14.98,256000.0,14.96,14.98,14.95,14.98,256000.0
2013-09-10 15:20:00,14.98,14.99,14.97,14.98,204000.0,14.98,14.99,14.97,14.98,204000.0
2013-09-10 15:25:00,14.98,14.99,14.98,14.99,376000.0,14.98,14.99,14.98,14.99,376000.0
2013-09-10 15:30:00,14.99,15.01,14.98,15.0,666000.0,14.99,15.01,14.98,15.0,666000.0
2013-09-10 15:35:00,14.99,15.01,14.99,15.01,474000.0,14.99,15.01,14.99,15.01,474000.0
2013-09-10 15:40:00,15.0,15.01,15.0,15.0,372000.0,15.0,15.01,15.0,15.0,372000.0
2013-09-10 15:45:00,15.0,15.01,14.99,15.0,572000.0,15.0,15.01,14.99,15.0,572000.0
2013-09-10 15:50:00,15.01,15.02,14.99,14.99,812000.0,15.01,15.02,14.99,14.99,812000.0
2013-09-10 15:55:00,14.99,15.02,14.99,15.02,1322000.0,14.99,15.02,14.99,15.02,1322000.0
2013-09-11 09:30:00,14.95,15.05,14.94,15.05,1394000.0,14.95,15.05,14.94,15.05,1394000.0
2013-09-11 09:35:00,15.05,15.09,15.04,15.06,1520000.0,15.05,15.09,15.04,15.06,1520000.0
2013-09-11 09:40:00,15.07,15.08,15.04,15.04,694000.0,15.07,15.08,15.04,15.04,694000.0
2013-09-11 09:45:00,15.05,15.06,14.97,14.99,1172000.0,15.05,15.06,14.97,14.99,1172000.0
2013-09-11 09:50:00,14.99,15.0,14.93,14.96,956000.0,14.99,15.0,14.93,14.96,956000.0
2013-09-11 09:55:00,14.96,14.97,14.93,14.97,582000.0,14.96,14.97,14.93,14.97,582000.0
2013-09-11 10:00:00,14.97,15.0,14.96,14.99,396000.0,14.97,15.0,14.96,14.99,396000.0
2013-09-11 10:05:00,14.98,15.01,14.97,14.98,574000.0,14.98,15.01,14.97,14.98,574000.0
2013-09-11 10:10:00,14.98,15.0,14.95,14.98,334000.0,14.98,15.0,14.95,14.98,334000.0
2013-09-11 10:15:00,14.97,14.97,14.92,14.94,566000.0,14.97,14.97,14.92,14.94,566000.0
2013-09-11 10:20:00,14.93,14.94,14.89,14.92,1002000.0,14.93,14.94,14.89,14.92,1002000.0
2013-09-11 10:25:00,14.91,14.93,14.89,14.92,504000.0,14.91,14.93,14.89,14.92,504000.0
2013-09-11 10:30:00,14.92,14.95,14.92,14.95,394000.0,14.92,14.95,14.92,14.95,394000.0
2013-09-11 10:35:00,14.95,14.95,14.91,14.91,400000.0,14.95,14.95,14.91,14.91,400000.0
2013-09-11 10:40:00,14.91,14.93,14.9,14.9,330000.0,14.91,14.93,14.9,14.9,330000.0
2013-09-11 10:45:00,14.9,14.93,14.9,14.93,334000.0,14.9,14.93,14.9,14.93,334000.0
2013-09-11 10:50:00,14.92,14.93,14.91,14.92,386000.0,14.92,14.93,14.91,14.92,386000.0
2013-09-11 10:55:00,14.92,14.96,14.92,14.96,340000.0,14.92,14.96,14.92,14.96,340000.0
2013-09-11 11:00:00,14.96,14.97,14.95,14.95,382000.0,14.96,14.97,14.95,14.95,382000.0
2013-09-11 11:05:00,14.94,14.96,14.94,14.96,510000.0,14.94,14.96,14.94,14.96,510000.0
2013-09-11 11:10:00,14.96,14.98,14.96,14.98,332000.0,14.96,14.98,14.96,14.98,332000.0
2013-09-11 11:15:00,14.98,14.99,14.97,14.98,270000.0,14.98,14.99,14.97,14.98,270000.0
2013-09-11 11:20:00,14.98,14.99,14.97,14.98,138000.0,14.98,14.99,14.97,14.98,138000.0
2013-09-11 11:25:00,14.98,14.99,14.97,14.98,258000.0,14.98,14.99,14.97,14.98,258000.0
2013-09-11 11:30:00,14.98,15.0,14.97,15.0,398000.0,14.98,15.0,14.97,15.0,398000.0
2013-09-11 11:35:00,15.0,15.01,14.99,14.99,370000.0,15.0,15.01,14.99,14.99,370000.0
2013-09-11 11:40:00,14.99,15.0,14.99,14.99,878000.0,14.99,15.0,14.99,14.99,878000.0
2013-09-11 11:45:00,14.99,15.0,14.99,15.0,170000.0,14.99,15.0,14.99,15.0,170000.0
2013-09-11 11:50:00,15.0,15.0,14.98,14.98,284000.0,15.0,15.0,14.98,14.98,284000.0
2013-09-11 11:55:00,14.98,14.99,14.98,14.98,210000.0,14.98,14.99,14.98,14.98,210000.0
2013-09-11 12:00:00,14.98,14.99,14.98,14.98,532000.0,14.98,14.99,14.98,14.98,532000.0
2013-09-11 12:05:00,14.98,14.99,14.98,14.99,170000.0,14.98,14.99,14.98,14.99,170000.0
2013-09-11 12:10:00,14.98,15.0,14.98,15.0,256000.0,14.98,15.0,14.98,15.0,256000.0
2013-09-11 12:15:00,15.0,15.0,14.99,14.99,72000.0,15.0,15.0,14.99,14.99,72000.0
2013-09-11 12:20:00,14.99,14.99,14.98,14.98,84000.0,14.99,14.99,14.98,14.98,84000.0
2013-09-11 12:25:00,14.99,14.99,14.98,14.99,182000.0,14.99,14.99,14.98,14.99,182000.0
2013-09-11 12:30:00,14.99,15.0,14.99,14.99,148000.0,14.99,15.0,14.99,14.99,148000.0
2013-09-11 12:35:00,14.99,15.0,14.99,14.99,130000.0,14.99,15.0,14.99,14.99,130000.0
2013-09-11 12:40:00,14.99,14.99,14.98,14.99,536000.0,14.99,14.99,14.98,14.99,536000.0
2013-09-11 12:45:00,14.99,14.99,14.97,14.98,342000.0,14.99,14.99,14.97,14.98,342000.0
2013-09-11 12:50:00,14.98,14.99,14.98,14.99,86000.0,14.98,14.99,14.98,14.99,86000.0
2013-09-11 12:55:00,14.99,14.99,14.98,14.98,190000.0,14.99,14.99,14.98,14.98,190000.0
2013-09-11 13:00:00,14.98,14.98,14.96,14.96,228000.0,14.98,14.98,14.96,14.96,228000.0
2013-09-11 13:05:00,14.96,14.96,14.92,14.94,832000.0,14.96,14.96,14.92,14.94,832000.0
2013-09-11 13:10:00,14.94,14.94,14.92,14.92,326000.0,14.94,14.94,14.92,14.92,326000.0
2013-09-11 13:15:00,14.92,14.95,14.92,14.95,276000.0,14.92,14.95,14.92,14.95,276000.0
2013-09-11 13:20:00,14.94,14.95,14.93,14.93,206000.0,14.94,14.95,14.93,14.93,206000.0
2013-09-11 13:25:00,14.93,14.95,14.92,14.95,190000.0,14.93,14.95,14.92,14.95,190000.0
2013-09-11 13:30:00,14.95,14.98,14.95,14.98,332000.0,14.95,14.98,14.95,14.98,332000.0
2013-09-11 13:35:00,14.97,14.99,14.97,14.98,446000.0,14.97,14.99,14.97,14.98,446000.0
2013-09-11 13:40:00,14.98,14.99,14.98,14.99,158000.0,14.98,14.99,14.98,14.99,158000.0
2013-09-11 13:45:00,14.98,14.99,14.98,14.98,92000.0,14.98,14.99,14.98,14.98,92000.0
2013-09-11 13:50:00,14.98,14.99,14.97,14.98,158000.0,14.98,14.99,14.97,14.98,158000.0
2013-09-11 13:55:00,14.97,14.98,14.97,14.98,256000.0,14.97,14.98,14.97,14.98,256000.0
2013-09-11 14:00:00,14.98,14.98,14.96,14.97,262000.0,14.98,14.98,14.96,14.97,262000.0
2013-09-11 14:05:00,14.97,14.98,14.97,14.98,278000.0,14.97,14.98,14.97,14.98,278000.0
2013-09-11 14:10:00,14.98,14.99,14.96,14.97,298000.0,14.98,14.99,14.96,14.97,298000.0
2013-09-11 14:15:00,14.97,14.97,14.95,14.96,218000.0,14.97,14.97,14.95,14.96,218000.0
2013-09-11 14:20:00,14.96,14.96,14.95,14.96,114000.0,14.96,14.96,14.95,14.96,114000.0
2013-09-11 14:25:00,14.96,14.96,14.95,14.96,308000.0,14.96,14.96,14.95,14.96,308000.0
2013-09-11 14:30:00,14.96,14.96,14.95,14.95,120000.0,14.96,14.96,14.95,14.95,120000.0
2013-09-11 14:35:00,14.95,14.96,14.95,14.96,200000.0,14.95,14.96,14.95,14.96,200000.0
2013-09-11 14:40:00,14.96,14.97,14.96,14.96,140000.0,14.96,14.97,14.96,14.96,140000.0
2013-09-11 14:45:00,14.96,14.97,14.96,14.96,288000.0,14.96,14.97,14.96,14.96,288000.0
2013-09-11 14:50:00,14.96,14.96,14.94,14.95,366000.0,14.96,14.96,14.94,14.95,366000.0
2013-09-11 14:55:00,14.95,14.95,14.94,14.95,188000.0,14.95,14.95,14.94,14.95,188000.0
2013-09-11 15:00:00,14.95,14.96,14.94,14.95,194000.0,14.95,14.96,14.94,14.95,194000.0
2013-09-11 15:05:00,14.95,14.96,14.95,14.95,328000.0,14.95,14.96,14.95,14.95,328000.0
2013-09-11 15:10:00,14.95,14.96,14.95,14.96,240000.0,14.95,14.96,14.95,14.96,240000.0
2013-09-11 15:15:00,14.96,14.97,14.93,14.93,350000.0,14.96,14.97,14.93,14.93,350000.0
2013-09-11 15:20:00,14.94,14.95,14.94,14.95,354000.0,14.94,14.95,14.94,14.95,354000.0
2013-09-11 15:25:00,14.95,14.95,14.93,14.93,556000.0,14.95,14.95,14.93,14.93,556000.0
2013-09-11 15:30:00,14.93,14.93,14.91,14.92,366000.0,14.93,14.93,14.91,14.92,366000.0
2013-09-11 15:35:00,14.92,14.93,14.91,14.93,518000.0,14.92,14.93,14.91,14.93,518000.0
2013-09-11 15:40:00,14.93,14.93,14.91,14.92,386000.0,14.93,14.93,14.91,14.92,386000.0
2013-09-11 15:45:00,14.92,14.94,14.92,14.94,536000.0,14.92,14.94,14.92,14.94,536000.0
2013-09-11 15:50:00,14.94,14.95,14.94,14.94,1038000.0,14.94,14.95,14.94,14.94,1038000.0
2013-09-11 15:55:00,14.95,14.98,14.95,14.98,1460000.0,14.95,14.98,14.95,14.98,1460000.0
2013-09-12 09:30:00,14.97,15.0,14.93,14.96,916000.0,14.97,15.0,14.93,14.96,916000.0
2013-09-12 09:35:00,14.96,14.97,14.9,14.9,448000.0,14.96,14.97,14.9,14.9,448000.0
2013-09-12 09:40:00,14.9,14.92,14.88,14.92,480000.0,14.9,14.92,14.88,14.92,480000.0
2013-09-12 09:45:00,14.92,14.97,14.92,14.95,548000.0,14.92,14.97,14.92,14.95,548000.0
2013-09-12 09:50:00,14.95,14.97,14.94,14.96,484000.0,14.95,14.97,14.94,14.96,484000.0
2013-09-12 09:55:00,14.96,14.99,14.95,14.99,300000.0,14.96,14.99,14.95,14.99,300000.0
2013-09-12 10:00:00,14.99,15.0,14.97,14.98,608000.0,14.99,15.0,14.97,14.98,608000.0
2013-09-12 10:05:00,14.98,15.02,14.98,15.01,764000.0,14.98,15.02,14.98,15.01,764000.0
2013-09-12 10:10:00,15.01,15.04,15.01,15.03,1008000.0,15.01,15.04,15.01,15.03,1008000.0
2013-09-12 10:15:00,15.03,15.04,15.01,15.02,606000.0,15.03,15.04,15.01,15.02,606000.0
2013-09-12 10:20:00,15.02,15.06,15.02,15.06,384000.0,15.02,15.06,15.02,15.06,384000.0
2013-09-12 10:25:00,15.06,15.07,15.05,15.07,730000.0,15.06,15.07,15.05,15.07,730000.0
2013-09-12 10:30:00,15.08,15.1,15.07,15.08,1204000.0,15.08,15.1,15.07,15.08,1204000.0
2013-09-12 10:35:00,15.08,15.08,15.05,15.05,602000.0,15.08,15.08,15.05,15.05,602000.0
2013-09-12 10:40:00,15.06,15.07,15.06,15.06,230000.0,15.06,15.07,15.06,15.06,230000.0
2013-09-12 10:45:00,15.06,15.07,15.05,15.06,270000.0,15.06,15.07,15.05,15.06,270000.0
2013-09-12 10:50:00,15.07,15.1,15.06,15.09,388000.0,15.07,15.1,15.06,15.09,388000.0
2013-09-12 10:55:00,15.08,15.08,15.06,15.06,280000.0,15.08,15.08,15.06,15.06,280000.0
2013-09-12 11:00:00,15.06,15.07,15.04,15.06,306000.0,15.06,15.07,15.04,15.06,306000.0
2013-09-12 11:05:00,15.05,15.07,15.04,15.05,456000.0,15.05,15.07,15.04,15.05,456000.0
2013-09-12 11:10:00,15.05,15.05,14.98,14.99,878000.0,15.05,15.05,14.98,14.99,878000.0
2013-09-12 11:15:00,14.99,15.0,14.96,14.98,1402000.0,14.99,15.0,14.96,14.98,1402000.0
2013-09-12 11:20:00,14.98,15.03,14.98,15.01,742000.0,14.98,15.03,14.98,15.01,742000.0
2013-09-12 11:25:00,15.0,15.01,14.98,14.98,444000.0,15.0,15.01,14.98,14.98,444000.0
2013-09-12 11:30:00,14.98,14.99,14.96,14.97,450000.0,14.98,14.99,14.96,14.97,450000.0
2013-09-12 11:35:00,14.97,14.97,14.92,14.93,446000.0,14.97,14.97,14.92,14.93,446000.0
2013-09-12 11:40:00,14.93,14.93,14.91,14.92,760000.0,14.93,14.93,14.91,14.92,760000.0
2013-09-12 11:45:00,14.93,14.94,14.93,14.93,260000.0,14.93,14.94,14.93,14.93,260000.0
2013-09-12 11:50:00,14.93,14.94,14.91,14.93,306000.0,14.93,14.94,14.91,14.93,306000.0
2013-09-12 11:55:00,14.94,14.97,14.94,14.96,256000.0,14.94,14.97,14.94,14.96,256000.0
2013-09-12 12:00:00,14.96,14.96,14.94,14.95,142000.0,14.96,14.96,14.94,14.95,142000.0
2013-09-12 12:05:00,14.94,14.95,14.92,14.92,198000.0,14.94,14.95,14.92,14.92,198000.0
2013-09-12 12:10:00,14.93,14.94,14.92,14.92,190000.0,14.93,14.94,14.92,14.92,190000.0
2013-09-12 12:15:00,14.92,14.94,14.92,14.94,182000.0,14.92,14.94,14.92,14.94,182000.0
2013-09-12 12:20:00,14.94,14.94,14.92,14.93,186000.0,14.94,14.94,14.92,14.93,186000.0
2013-09-12 12:25:00,14.93,14.94,14.92,14.93,274000.0,14.93,14.94,14.92,14.93,274000.0
2013-09-12 12:30:00,14.94,14.95,14.94,14.95,132000.0,14.94,14.95,14.94,14.95,132000.0
2013-09-12 12:35:00,14.95,14.95,14.94,14.95,112000.0,14.95,14.95,14.94,14.95,112000.0
2013-09-12 12:40:00,14.95,14.95,14.95,14.95,78000.0,14.95,14.95,14.95,14.95,78000.0
2013-09-12 12:45:00,14.95,14.95,14.94,14.94,74000.0,14.95,14.95,14.94,14.94,74000.0
2013-09-12 12:50:00,14.95,14.95,14.94,14.94,106000.0,14.95,14.95,14.94,14.94,106000.0
2013-09-12 12:55:00,14.94,14.95,14.93,14.95,152000.0,14.94,14.95,14.93,14.95,152000.0
2013-09-12 13:00:00,14.94,14.96,14.94,14.95,240000.0,14.94,14.96,14.94,14.95,240000.0
2013-09-12 13:05:00,14.95,14.96,14.94,14.96,88000.0,14.95,14.96,14.94,14.96,88000.0
2013-09-12 13:10:00,14.96,14.97,14.95,14.97,220000.0,14.96,14.97,14.95,14.97,220000.0
2013-09-12 13:15:00,14.97,14.98,14.97,14.98,234000.0,14.97,14.98,14.97,14.98,234000.0
2013-09-12 13:20:00,14.98,14.99,14.97,14.99,230000.0,14.98,14.99,14.97,14.99,230000.0
2013-09-12 13:25:00,14.99,14.99,14.99,14.99,106000.0,14.99,14.99,14.99,14.99,106000.0
2013-09-12 13:30:00,14.99,14.99,14.98,14.98,142000.0,14.99,14.99,14.98,14.98,142000.0
2013-09-12 13:35:00,14.99,15.0,14.99,15.0,142000.0,14.99,15.0,14.99,15.0,142000.0
2013-09-12 13:40:00,15.0,15.0,14.99,14.99,130000.0,15.0,15.0,14.99,14.99,130000.0
2013-09-12 13:45:00,14.98,14.99,14.97,14.99,160000.0,14.98,14.99,14.97,14.99,160000.0
2013-09-12 13:50:00,14.99,15.0,14.99,14.99,96000.0,14.99,15.0,14.99,14.99,96000.0
2013-09-12 13:55:00,14.99,14.99,14.98,14.99,38000.0,14.99,14.99,14.98,14.99,38000.0
2013-09-12 14:00:00,14.99,14.99,14.98,14.99,46000.0,14.99,14.99,14.98,14.99,46000.0
2013-09-12 14:05:00,14.99,15.02,14.99,15.02,458000.0,14.99,15.02,14.99,15.02,458000.0
2013-09-12 14:10:00,15.02,15.02,15.0,15.01,118000.0,15.02,15.02,15.0,15.01,118000.0
2013-09-12 14:15:00,15.0,15.01,14.99,15.0,98000.0,15.0,15.01,14.99,15.0,98000.0
2013-09-12 14:20:00,15.0,15.02,14.99,15.01,394000.0,15.0,15.02,14.99,15.01,394000.0
2013-09-12 14:25:00,15.01,15.02,15.01,15.02,164000.0,15.01,15.02,15.01,15.02,164000.0
2013-09-12 14:30:00,15.02,15.03,15.02,15.02,240000.0,15.02,15.03,15.02,15.02,240000.0
2013-09-12 14:35:00,15.02,15.02,14.97,14.98,294000.0,15.02,15.02,14.97,14.98,294000.0
2013-09-12 14:40:00,14.98,15.0,14.97,15.0,428000.0,14.98,15.0,14.97,15.0,428000.0
2013-09-12 14:45:00,14.99,15.01,14.99,15.01,176000.0,14.99,15.01,14.99,15.01,176000.0
2013-09-12 14:50:00,15.01,15.01,14.99,15.01,192000.0,15.01,15.01,14.99,15.01,192000.0
2013-09-12 14:55:00,15.01,15.03,15.01,15.02,316000.0,15.01,15.03,15.01,15.02,316000.0
2013-09-12 15:00:00,15.02,15.03,15.01,15.02,190000.0,15.02,15.03,15.01,15.02,190000.0
2013-09-12 15:05:00,15.01,15.02,14.98,14.98,238000.0,15.01,15.02,14.98,14.98,238000.0
2013-09-12 15:10:00,14.98,15.0,14.98,14.98,254000.0,14.98,15.0,14.98,14.98,254000.0
2013-09-12 15:15:00,14.98,14.98,14.96,14.96,272000.0,14.98,14.98,14.96,14.96,272000.0
2013-09-12 15:20:00,14.96,14.98,14.96,14.97,304000.0,14.96,14.98,14.96,14.97,304000.0
2013-09-12 15:25:00,14.97,14.98,14.97,14.98,186000.0,14.97,14.98,14.97,14.98,186000.0
2013-09-12 15:30:00,14.98,14.98,14.96,14.96,242000.0,14.98,14.98,14.96,14.96,242000.0
2013-09-12 15:35:00,14.96,14.98,14.96,14.97,252000.0,14.96,14.98,14.96,14.97,252000.0
2013-09-12 15:40:00,14.97,14.98,14.97,14.97,254000.0,14.97,14.98,14.97,14.97,254000.0
2013-09-12 15:45:00,14.97,14.97,14.93,14.94,910000.0,14.97,14.97,14.93,14.94,910000.0
2013-09-12 15:50:00,14.94,14.94,14.93,14.93,800000.0,14.94,14.94,14.93,14.93,800000.0
2013-09-12 15:55:00,14.93,14.95,14.93,14.94,1000000.0,14.93,14.95,14.93,14.94,1000000.0
2013-09-13 09:30:00,15.01,15.01,14.9,14.95,1384000.0,15.01,15.01,14.9,14.95,1384000.0
2013-09-13 09:35:00,14.95,14.98,14.94,14.96,446000.0,14.95,14.98,14.94,14.96,446000.0
2013-09-13 09:40:00,14.97,14.98,14.96,14.98,188000.0,14.97,14.98,14.96,14.98,188000.0
2013-09-13 09:45:00,14.97,14.98,14.92,14.93,798000.0,14.97,14.98,14.92,14.93,798000.0
2013-09-13 09:50:00,14.93,14.99,14.92,14.97,622000.0,14.93,14.99,14.92,14.97,622000.0
2013-09-13 09:55:00,14.99,14.99,14.93,14.96,460000.0,14.99,14.99,14.93,14.96,460000.0
2013-09-13 10:00:00,14.94,14.94,14.89,14.9,414000.0,14.94,14.94,14.89,14.9,414000.0
2013-09-13 10:05:00,14.9,14.92,14.89,14.91,1588000.0,14.9,14.92,14.89,14.91,1588000.0
2013-09-13 10:10:00,14.91,14.92,14.86,14.88,896000.0,14.91,14.92,14.86,14.88,896000.0
2013-09-13 10:15:00,14.88,14.88,14.83,14.85,850000.0,14.88,14.88,14.83,14.85,850000.0
2013-09-13 10:20:00,14.85,14.87,14.83,14.83,522000.0,14.85,14.87,14.83,14.83,522000.0
2013-09-13 10:25:00,14.84,14.85,14.81,14.82,542000.0,14.84,14.85,14.81,14.82,542000.0
2013-09-13 10:30:00,14.83,14.86,14.83,14.85,344000.0,14.83,14.86,14.83,14.85,344000.0
2013-09-13 10:35:00,14.85,14.86,14.85,14.86,248000.0,14.85,14.86,14.85,14.86,248000.0
2013-09-13 10:40:00,14.86,14.89,14.86,14.89,468000.0,14.86,14.89,14.86,14.89,468000.0
2013-09-13 10:45:00,14.89,14.9,14.88,14.89,692000.0,14.89,14.9,14.88,14.89,692000.0
2013-09-13 10:50:00,14.89,14.9,14.87,14.87,528000.0,14.89,14.9,14.87,14.87,528000.0
2013-09-13 10:55:00,14.87,14.88,14.86,14.87,316000.0,14.87,14.88,14.86,14.87,316000.0
2013-09-13 11:00:00,14.87,14.87,14.86,14.86,78000.0,14.87,14.87,14.86,14.86,78000.0
2013-09-13 11:05:00,14.86,14.87,14.85,14.85,142000.0,14.86,14.87,14.85,14.85,142000.0
2013-09-13 11:10:00,14.86,14.87,14.85,14.87,122000.0,14.86,14.87,14.85,14.87,122000.0
2013-09-13 11:15:00,14.87,14.88,14.86,14.87,330000.0,14.87,14.88,14.86,14.87,330000.0
2013-09-13 11:20:00,14.88,14.88,14.87,14.88,242000.0,14.88,14.88,14.87,14.88,242000.0
2013-09-13 11:25:00,14.88,14.91,14.88,14.89,372000.0,14.88,14.91,14.88,14.89,372000.0
2013-09-13 11:30:00,14.88,14.89,14.88,14.89,144000.0,14.88,14.89,14.88,14.89,144000.0
2013-09-13 11:35:00,14.89,14.9,14.89,14.89,44000.0,14.89,14.9,14.89,14.89,44000.0
2013-09-13 11:40:00,14.89,14.9,14.88,14.89,148000.0,14.89,14.9,14.88,14.89,148000.0
2013-09-13 11:45:00,14.89,14.9,14.88,14.89,66000.0,14.89,14.9,14.88,14.89,66000.0
2013-09-13 11:50:00,14.89,14.89,14.88,14.88,132000.0,14.89,14.89,14.88,14.88,132000.0
2013-09-13 11:55:00,14.88,14.89,14.88,14.88,116000.0,14.88,14.89,14.88,14.88,116000.0
2013-09-13 12:00:00,14.89,14.9,14.88,14.9,236000.0,14.89,14.9,14.88,14.9,236000.0
2013-09-13 12:05:00,14.9,14.9,14.88,14.9,152000.0,14.9,14.9,14.88,14.9,152000.0
2013-09-13 12:10:00,14.9,14.91,14.9,14.91,154000.0,14.9,14.91,14.9,14.91,154000.0
2013-09-13 12:15:00,14.92,14.93,14.91,14.93,88000.0,14.92,14.93,14.91,14.93,88000.0
2013-09-13 12:20:00,14.93,14.95,14.93,14.94,72000.0,14.93,14.95,14.93,14.94,72000.0
2013-09-13 12:25:00,14.94,14.94,14.92,14.92,168000.0,14.94,14.94,14.92,14.92,168000.0
2013-09-13 12:30:00,14.92,14.93,14.91,14.92,166000.0,14.92,14.93,14.91,14.92,166000.0
2013-09-13 12:35:00,14.92,14.92,14.9,14.9,106000.0,14.92,14.92,14.9,14.9,106000.0
2013-09-13 12:40:00,14.9,14.9,14.89,14.89,54000.0,14.9,14.9,14.89,14.89,54000.0
2013-09-13 12:45:00,14.89,14.9,14.89,14.89,74000.0,14.89,14.9,14.89,14.89,74000.0
2013-09-13 12:50:00,14.9,14.92,14.9,14.91,88000.0,14.9,14.92,14.9,14.91,88000.0
2013-09-13 12:55:00,14.92,14.92,14.91,14.91,84000.0,14.92,14.92,14.91,14.91,84000.0
2013-09-13 13:00:00,14.91,14.93,14.91,14.93,110000.0,14.91,14.93,14.91,14.93,110000.0
2013-09-13 13:05:00,14.93,14.94,14.91,14.92,254000.0,14.93,14.94,14.91,14.92,254000.0
2013-09-13 13:10:00,14.91,14.91,14.9,14.9,158000.0,14.91,14.91,14.9,14.9,158000.0
2013-09-13 13:15:00,14.9,14.9,14.88,14.89,176000.0,14.9,14.9,14.88,14.89,176000.0
2013-09-13 13:20:00,14.89,14.9,14.89,14.89,90000.0,14.89,14.9,14.89,14.89,90000.0
2013-09-13 13:25:00,14.89,14.91,14.89,14.91,106000.0,14.89,14.91,14.89,14.91,106000.0
2013-09-13 13:30:00,14.9,14.91,14.9,14.91,74000.0,14.9,14.91,14.9,14.91,74000.0
2013-09-13 13:35:00,14.91,14.91,14.9,14.91,124000.0,14.91,14.91,14.9,14.91,124000.0
2013-09-13 13:40:00,14.91,14.91,14.91,14.91,36000.0,14.91,14.91,14.91,14.91,36000.0
2013-09-13 13:45:00,14.91,14.91,14.9,14.91,34000.0,14.91,14.91,14.9,14.91,34000.0
2013-09-13 13:50:00,14.91,14.91,14.9,14.9,112000.0,14.91,14.91,14.9,14.9,112000.0
2013-09-13 13:55:00,14.9,14.9,14.89,14.89,112000.0,14.9,14.9,14.89,14.89,112000.0
2013-09-13 14:00:00,14.89,14.9,14.89,14.9,104000.0,14.89,14.9,14.89,14.9,104000.0
2013-09-13 14:05:00,14.89,14.9,14.89,14.9,108000.0,14.89,14.9,14.89,14.9,108000.0
2013-09-13 14:10:00,14.9,14.91,14.89,14.89,122000.0,14.9,14.91,14.89,14.89,122000.0
2013-09-13 14:15:00,14.9,14.9,14.89,14.89,208000.0,14.9,14.9,14.89,14.89,208000.0
2013-09-13 14:20:00,14.89,14.89,14.88,14.89,92000.0,14.89,14.89,14.88,14.89,92000.0
2013-09-13 14:25:00,14.89,14.89,14.89,14.89,48000.0,14.89,14.89,14.89,14.89,48000.0
2013-09-13 14:30:00,14.89,14.9,14.89,14.89,226000.0,14.89,14.9,14.89,14.89,226000.0
2013-09-13 14:35:00,14.9,14.91,14.89,14.91,184000.0,14.9,14.91,14.89,14.91,184000.0
2013-09-13 14:40:00,14.91,14.91,14.91,14.91,216000.0,14.91,14.91,14.91,14.91,216000.0
2013-09-13 14:45:00,14.91,14.93,14.91,14.92,282000.0,14.91,14.93,14.91,14.92,282000.0
2013-09-13 14:50:00,14.92,14.92,14.92,14.92,54000.0,14.92,14.92,14.92,14.92,54000.0
2013-09-13 14:55:00,14.92,14.92,14.91,14.91,182000.0,14.92,14.92,14.91,14.91,182000.0
2013-09-13 15:00:00,14.91,14.92,14.91,14.91,76000.0,14.91,14.92,14.91,14.91,76000.0
2013-09-13 15:05:00,14.9,14.9,14.89,14.9,60000.0,14.9,14.9,14.89,14.9,60000.0
2013-09-13 15:10:00,14.89,14.9,14.89,14.9,148000.0,14.89,14.9,14.89,14.9,148000.0
2013-09-13 15:15:00,14.9,14.9,14.88,14.88,284000.0,14.9,14.9,14.88,14.88,284000.0
2013-09-13 15:20:00,14.88,14.89,14.88,14.88,222000.0,14.88,14.89,14.88,14.88,222000.0
2013-09-13 15:25:00,14.88,14.88,14.87,14.88,328000.0,14.88,14.88,14.87,14.88,328000.0
2013-09-13 15:30:00,14.88,14.88,14.86,14.86,446000.0,14.88,14.88,14.86,14.86,446000.0
2013-09-13 15:35:00,14.86,14.86,14.85,14.85,706000.0,14.86,14.86,14.85,14.85,706000.0
2013-09-13 15:40:00,14.85,14.86,14.85,14.86,590000.0,14.85,14.86,14.85,14.86,590000.0
2013-09-13 15:45:00,14.86,14.87,14.86,14.86,774000.0,14.86,14.87,14.86,14.86,774000.0
2013-09-13 15:50:00,14.86,14.87,14.86,14.87,854000.0,14.86,14.87,14.86,14.87,854000.0
2013-09-13 15:55:00,14.87,14.9,14.87,14.89,1430000.0,14.87,14.9,14.87,14.89,1430000.0
2013-09-16 09:30:00,14.99,15.05,14.99,15.04,1172000.0,14.99,15.05,14.99,15.04,1172000.0
2013-09-16 09:35:00,15.03,15.04,14.97,14.98,720000.0,15.03,15.04,14.97,14.98,720000.0
2013-09-16 09:40:00,14.97,15.01,14.96,14.99,490000.0,14.97,15.01,14.96,14.99,490000.0
2013-09-16 09:45:00,15.0,15.02,14.98,15.02,494000.0,15.0,15.02,14.98,15.02,494000.0
2013-09-16 09:50:00,15.02,15.03,14.99,15.01,582000.0,15.02,15.03,14.99,15.01,582000.0
2013-09-16 09:55:00,15.0,15.01,14.99,14.99,1112000.0,15.0,15.01,14.99,14.99,1112000.0
2013-09-16 10:00:00,14.99,15.01,14.96,14.97,492000.0,14.99,15.01,14.96,14.97,492000.0
2013-09-16 10:05:00,14.97,14.99,14.95,14.96,966000.0,14.97,14.99,14.95,14.96,966000.0
2013-09-16 10:10:00,14.96,14.97,14.92,14.92,698000.0,14.96,14.97,14.92,14.92,698000.0
2013-09-16 10:15:00,14.91,14.96,14.91,14.95,250000.0,14.91,14.96,14.91,14.95,250000.0
2013-09-16 10:20:00,14.95,14.97,14.95,14.97,340000.0,14.95,14.97,14.95,14.97,340000.0
2013-09-16 10:25:00,14.97,14.99,14.96,14.97,292000.0,14.97,14.99,14.96,14.97,292000.0
2013-09-16 10:30:00,14.96,14.99,14.95,14.97,270000.0,14.96,14.99,14.95,14.97,270000.0
2013-09-16 10:35:00,14.96,14.96,14.92,14.93,166000.0,14.96,14.96,14.92,14.93,166000.0
2013-09-16 10:40:00,14.93,14.94,14.9,14.9,324000.0,14.93,14.94,14.9,14.9,324000.0
2013-09-16 10:45:00,14.91,14.92,14.88,14.89,392000.0,14.91,14.92,14.88,14.89,392000.0
2013-09-16 10:50:00,14.88,14.9,14.88,14.89,318000.0,14.88,14.9,14.88,14.89,318000.0
2013-09-16 10:55:00,14.9,14.9,14.87,14.89,492000.0,14.9,14.9,14.87,14.89,492000.0
2013-09-16 11:00:00,14.89,14.91,14.89,14.91,170000.0,14.89,14.91,14.89,14.91,170000.0
2013-09-16 11:05:00,14.91,14.92,14.9,14.91,636000.0,14.91,14.92,14.9,14.91,636000.0
2013-09-16 11:10:00,14.91,14.92,14.9,14.9,312000.0,14.91,14.92,14.9,14.9,312000.0
2013-09-16 11:15:00,14.9,14.91,14.87,14.88,288000.0,14.9,14.91,14.87,14.88,288000.0
2013-09-16 11:20:00,14.88,14.89,14.88,14.89,476000.0,14.88,14.89,14.88,14.89,476000.0
2013-09-16 11:25:00,14.89,14.89,14.87,14.88,342000.0,14.89,14.89,14.87,14.88,342000.0
2013-09-16 11:30:00,14.88,14.89,14.87,14.88,410000.0,14.88,14.89,14.87,14.88,410000.0
2013-09-16 11:35:00,14.89,14.89,14.85,14.87,410000.0,14.89,14.89,14.85,14.87,410000.0
2013-09-16 11:40:00,14.87,14.87,14.85,14.85,312000.0,14.87,14.87,14.85,14.85,312000.0
2013-09-16 11:45:00,14.85,14.87,14.84,14.86,324000.0,14.85,14.87,14.84,14.86,324000.0
2013-09-16 11:50:00,14.87,14.88,14.86,14.87,226000.0,14.87,14.88,14.86,14.87,226000.0
2013-09-16 11:55:00,14.88,14.91,14.88,14.9,274000.0,14.88,14.91,14.88,14.9,274000.0
2013-09-16 12:00:00,14.9,14.91,14.9,14.9,164000.0,14.9,14.91,14.9,14.9,164000.0
2013-09-16 12:05:00,14.9,14.9,14.88,14.88,260000.0,14.9,14.9,14.88,14.88,260000.0
2013-09-16 12:10:00,14.88,14.89,14.88,14.88,104000.0,14.88,14.89,14.88,14.88,104000.0
2013-09-16 12:15:00,14.88,14.89,14.88,14.89,188000.0,14.88,14.89,14.88,14.89,188000.0
2013-09-16 12:20:00,14.89,14.9,14.89,14.89,124000.0,14.89,14.9,14.89,14.89,124000.0
2013-09-16 12:25:00,14.89,14.89,14.87,14.87,118000.0,14.89,14.89,14.87,14.87,118000.0
2013-09-16 12:30:00,14.87,14.87,14.86,14.86,196000.0,14.87,14.87,14.86,14.86,196000.0
2013-09-16 12:35:00,14.86,14.87,14.86,14.86,70000.0,14.86,14.87,14.86,14.86,70000.0
2013-09-16 12:40:00,14.86,14.87,14.86,14.86,176000.0,14.86,14.87,14.86,14.86,176000.0
2013-09-16 12:45:00,14.86,14.87,14.86,14.87,192000.0,14.86,14.87,14.86,14.87,192000.0
2013-09-16 12:50:00,14.87,14.87,14.86,14.87,168000.0,14.87,14.87,14.86,14.87,168000.0
2013-09-16 12:55:00,14.87,14.87,14.86,14.86,134000.0,14.87,14.87,14.86,14.86,134000.0
2013-09-16 13:00:00,14.86,14.89,14.85,14.89,348000.0,14.86,14.89,14.85,14.89,348000.0
2013-09-16 13:05:00,14.88,14.9,14.87,14.88,110000.0,14.88,14.9,14.87,14.88,110000.0
2013-09-16 13:10:00,14.88,14.89,14.87,14.89,144000.0,14.88,14.89,14.87,14.89,144000.0
2013-09-16 13:15:00,14.89,14.89,14.88,14.89,80000.0,14.89,14.89,14.88,14.89,80000.0
2013-09-16 13:20:00,14.89,14.91,14.89,14.91,168000.0,14.89,14.91,14.89,14.91,168000.0
2013-09-16 13:25:00,14.91,14.91,14.89,14.9,164000.0,14.91,14.91,14.89,14.9,164000.0
2013-09-16 13:30:00,14.89,14.9,14.89,14.89,68000.0,14.89,14.9,14.89,14.89,68000.0
2013-09-16 13:35:00,14.88,14.89,14.88,14.88,170000.0,14.88,14.89,14.88,14.88,170000.0
2013-09-16 13:40:00,14.88,14.88,14.83,14.85,508000.0,14.88,14.88,14.83,14.85,508000.0
2013-09-16 13:45:00,14.86,14.86,14.83,14.84,376000.0,14.86,14.86,14.83,14.84,376000.0
2013-09-16 13:50:00,14.84,14.85,14.84,14.85,146000.0,14.84,14.85,14.84,14.85,146000.0
2013-09-16 13:55:00,14.85,14.85,14.83,14.84,358000.0,14.85,14.85,14.83,14.84,358000.0
2013-09-16 14:00:00,14.85,14.85,14.84,14.84,320000.0,14.85,14.85,14.84,14.84,320000.0
2013-09-16 14:05:00,14.84,14.85,14.84,14.85,132000.0,14.84,14.85,14.84,14.85,132000.0
2013-09-16 14:10:00,14.84,14.85,14.83,14.84,180000.0,14.84,14.85,14.83,14.84,180000.0
2013-09-16 14:15:00,14.84,14.85,14.83,14.84,382000.0,14.84,14.85,14.83,14.84,382000.0
2013-09-16 14:20:00,14.84,14.85,14.83,14.83,296000.0,14.84,14.85,14.83,14.83,296000.0
2013-09-16 14:25:00,14.83,14.83,14.82,14.82,136000.0,14.83,14.83,14.82,14.82,136000.0
2013-09-16 14:30:00,14.82,14.83,14.79,14.81,526000.0,14.82,14.83,14.79,14.81,526000.0
2013-09-16 14:35:00,14.81,14.81,14.78,14.79,274000.0,14.81,14.81,14.78,14.79,274000.0
2013-09-16 14:40:00,14.79,14.79,14.78,14.79,316000.0,14.79,14.79,14.78,14.79,316000.0
2013-09-16 14:45:00,14.79,14.81,14.78,14.79,680000.0,14.79,14.81,14.78,14.79,680000.0
2013-09-16 14:50:00,14.8,14.81,14.79,14.8,254000.0,14.8,14.81,14.79,14.8,254000.0
2013-09-16 14:55:00,14.8,14.81,14.78,14.8,340000.0,14.8,14.81,14.78,14.8,340000.0
2013-09-16 15:00:00,14.8,14.83,14.79,14.8,586000.0,14.8,14.83,14.79,14.8,586000.0
2013-09-16 15:05:00,14.81,14.81,14.78,14.79,516000.0,14.81,14.81,14.78,14.79,516000.0
2013-09-16 15:10:00,14.8,14.8,14.79,14.8,600000.0,14.8,14.8,14.79,14.8,600000.0
2013-09-16 15:15:00,14.79,14.8,14.79,14.8,170000.0,14.79,14.8,14.79,14.8,170000.0
2013-09-16 15:20:00,14.79,14.81,14.79,14.8,342000.0,14.79,14.81,14.79,14.8,342000.0
2013-09-16 15:25:00,14.8,14.81,14.8,14.8,316000.0,14.8,14.81,14.8,14.8,316000.0
2013-09-16 15:30:00,14.81,14.82,14.78,14.8,732000.0,14.81,14.82,14.78,14.8,732000.0
2013-09-16 15:35:00,14.8,14.8,14.76,14.79,588000.0,14.8,14.8,14.76,14.79,588000.0
2013-09-16 15:40:00,14.79,14.81,14.77,14.79,956000.0,14.79,14.81,14.77,14.79,956000.0
2013-09-16 15:45:00,14.78,14.8,14.78,14.79,668000.0,14.78,14.8,14.78,14.79,668000.0
2013-09-16 15:50:00,14.79,14.82,14.79,14.79,1244000.0,14.79,14.82,14.79,14.79,1244000.0
2013-09-16 15:55:00,14.79,14.81,14.78,14.8,1746000.0,14.79,14.81,14.78,14.8,1746000.0
2013-09-17 09:30:00,14.87,14.9,14.8,14.81,926000.0,14.87,14.9,14.8,14.81,926000.0
2013-09-17 09:35:00,14.83,14.9,14.83,14.88,444000.0,14.83,14.9,14.83,14.88,444000.0
2013-09-17 09:40:00,14.88,14.92,14.87,14.91,756000.0,14.88,14.92,14.87,14.91,756000.0
2013-09-17 09:45:00,14.91,14.94,14.89,14.94,904000.0,14.91,14.94,14.89,14.94,904000.0
2013-09-17 09:50:00,14.93,14.98,14.93,14.96,1082000.0,14.93,14.98,14.93,14.96,1082000.0
2013-09-17 09:55:00,14.96,14.99,14.94,14.97,856000.0,14.96,14.99,14.94,14.97,856000.0
2013-09-17 10:00:00,14.96,14.98,14.92,14.94,1000000.0,14.96,14.98,14.92,14.94,1000000.0
2013-09-17 10:05:00,14.95,14.99,14.95,14.98,512000.0,14.95,14.99,14.95,14.98,512000.0
2013-09-17 10:10:00,14.98,15.0,14.96,14.99,872000.0,14.98,15.0,14.96,14.99,872000.0
2013-09-17 10:15:00,14.99,14.99,14.97,14.99,338000.0,14.99,14.99,14.97,14.99,338000.0
2013-09-17 10:20:00,14.99,15.0,14.98,14.99,364000.0,14.99,15.0,14.98,14.99,364000.0
2013-09-17 10:25:00,14.99,14.99,14.96,14.96,300000.0,14.99,14.99,14.96,14.96,300000.0
2013-09-17 10:30:00,14.97,14.99,14.97,14.99,264000.0,14.97,14.99,14.97,14.99,264000.0
2013-09-17 10:35:00,15.0,15.03,15.0,15.02,938000.0,15.0,15.03,15.0,15.02,938000.0
2013-09-17 10:40:00,15.03,15.03,15.0,15.01,518000.0,15.03,15.03,15.0,15.01,518000.0
2013-09-17 10:45:00,15.02,15.02,15.0,15.01,380000.0,15.02,15.02,15.0,15.01,380000.0
2013-09-17 10:50:00,15.02,15.03,15.01,15.03,372000.0,15.02,15.03,15.01,15.03,372000.0
2013-09-17 10:55:00,15.03,15.04,15.02,15.02,302000.0,15.03,15.04,15.02,15.02,302000.0
2013-09-17 11:00:00,15.02,15.05,15.02,15.04,466000.0,15.02,15.05,15.02,15.04,466000.0
2013-09-17 11:05:00,15.04,15.09,15.04,15.07,958000.0,15.04,15.09,15.04,15.07,958000.0
2013-09-17 11:10:00,15.07,15.13,15.07,15.12,1448000.0,15.07,15.13,15.07,15.12,1448000.0
2013-09-17 11:15:00,15.12,15.14,15.09,15.13,1064000.0,15.12,15.14,15.09,15.13,1064000.0
2013-09-17 11:20:00,15.14,15.15,15.11,15.13,786000.0,15.14,15.15,15.11,15.13,786000.0
2013-09-17 11:25:00,15.13,15.15,15.13,15.15,646000.0,15.13,15.15,15.13,15.15,646000.0
2013-09-17 11:30:00,15.14,15.15,15.08,15.08,678000.0,15.14,15.15,15.08,15.08,678000.0
2013-09-17 11:35:00,15.09,15.12,15.08,15.12,470000.0,15.09,15.12,15.08,15.12,470000.0
2013-09-17 11:40:00,15.11,15.13,15.11,15.12,562000.0,15.11,15.13,15.11,15.12,562000.0
2013-09-17 11:45:00,15.13,15.13,15.1,15.11,546000.0,15.13,15.13,15.1,15.11,546000.0
2013-09-17 11:50:00,15.12,15.13,15.11,15.12,248000.0,15.12,15.13,15.11,15.12,248000.0
2013-09-17 11:55:00,15.13,15.14,15.12,15.14,230000.0,15.13,15.14,15.12,15.14,230000.0
2013-09-17 12:00:00,15.14,15.18,15.14,15.16,1092000.0,15.14,15.18,15.14,15.16,1092000.0
2013-09-17 12:05:00,15.16,15.2,15.15,15.18,1066000.0,15.16,15.2,15.15,15.18,1066000.0
2013-09-17 12:10:00,15.18,15.19,15.16,15.19,526000.0,15.18,15.19,15.16,15.19,526000.0
2013-09-17 12:15:00,15.19,15.22,15.18,15.22,900000.0,15.19,15.22,15.18,15.22,900000.0
2013-09-17 12:20:00,15.22,15.22,15.19,15.2,670000.0,15.22,15.22,15.19,15.2,670000.0
2013-09-17 12:25:00,15.2,15.21,15.18,15.18,552000.0,15.2,15.21,15.18,15.18,552000.0
2013-09-17 12:30:00,15.19,15.19,15.18,15.19,230000.0,15.19,15.19,15.18,15.19,230000.0
2013-09-17 12:35:00,15.19,15.19,15.18,15.18,208000.0,15.19,15.19,15.18,15.18,208000.0
2013-09-17 12:40:00,15.18,15.19,15.18,15.19,258000.0,15.18,15.19,15.18,15.19,258000.0
2013-09-17 12:45:00,15.19,15.19,15.18,15.18,298000.0,15.19,15.19,15.18,15.18,298000.0
2013-09-17 12:50:00,15.18,15.19,15.17,15.18,342000.0,15.18,15.19,15.17,15.18,342000.0
2013-09-17 12:55:00,15.18,15.21,15.17,15.2,348000.0,15.18,15.21,15.17,15.2,348000.0
2013-09-17 13:00:00,15.2,15.22,15.18,15.19,292000.0,15.2,15.22,15.18,15.19,292000.0
2013-09-17 13:05:00,15.18,15.18,15.17,15.17,370000.0,15.18,15.18,15.17,15.17,370000.0
2013-09-17 13:10:00,15.17,15.17,15.16,15.17,274000.0,15.17,15.17,15.16,15.17,274000.0
2013-09-17 13:15:00,15.17,15.17,15.16,15.17,174000.0,15.17,15.17,15.16,15.17,174000.0
2013-09-17 13:20:00,15.17,15.18,15.16,15.17,250000.0,15.17,15.18,15.16,15.17,250000.0
2013-09-17 13:25:00,15.17,15.18,15.17,15.17,196000.0,15.17,15.18,15.17,15.17,196000.0
2013-09-17 13:30:00,15.17,15.17,15.16,15.17,150000.0,15.17,15.17,15.16,15.17,150000.0
2013-09-17 13:35:00,15.17,15.17,15.16,15.17,174000.0,15.17,15.17,15.16,15.17,174000.0
2013-09-17 13:40:00,15.17,15.18,15.16,15.18,200000.0,15.17,15.18,15.16,15.18,200000.0
2013-09-17 13:45:00,15.18,15.19,15.17,15.19,214000.0,15.18,15.19,15.17,15.19,214000.0
2013-09-17 13:50:00,15.19,15.21,15.19,15.2,398000.0,15.19,15.21,15.19,15.2,398000.0
2013-09-17 13:55:00,15.2,15.21,15.19,15.21,350000.0,15.2,15.21,15.19,15.21,350000.0
2013-09-17 14:00:00,15.21,15.21,15.19,15.21,418000.0,15.21,15.21,15.19,15.21,418000.0
2013-09-17 14:05:00,15.21,15.22,15.21,15.22,376000.0,15.21,15.22,15.21,15.22,376000.0
2013-09-17 14:10:00,15.21,15.23,15.21,15.22,318000.0,15.21,15.23,15.21,15.22,318000.0
2013-09-17 14:15:00,15.22,15.23,15.21,15.22,312000.0,15.22,15.23,15.21,15.22,312000.0
2013-09-17 14:20:00,15.22,15.22,15.21,15.22,326000.0,15.22,15.22,15.21,15.22,326000.0
2013-09-17 14:25:00,15.22,15.23,15.22,15.23,206000.0,15.22,15.23,15.22,15.23,206000.0
2013-09-17 14:30:00,15.22,15.22,15.21,15.22,298000.0,15.22,15.22,15.21,15.22,298000.0
2013-09-17 14:35:00,15.21,15.22,15.2,15.21,186000.0,15.21,15.22,15.2,15.21,186000.0
2013-09-17 14:40:00,15.21,15.21,15.2,15.21,608000.0,15.21,15.21,15.2,15.21,608000.0
2013-09-17 14:45:00,15.21,15.22,15.21,15.22,446000.0,15.21,15.22,15.21,15.22,446000.0
2013-09-17 14:50:00,15.21,15.22,15.21,15.21,282000.0,15.21,15.22,15.21,15.21,282000.0
2013-09-17 14:55:00,15.22,15.22,15.21,15.22,340000.0,15.22,15.22,15.21,15.22,340000.0
2013-09-17 15:00:00,15.22,15.22,15.21,15.21,208000.0,15.22,15.22,15.21,15.21,208000.0
2013-09-17 15:05:00,15.21,15.22,15.21,15.22,338000.0,15.21,15.22,15.21,15.22,338000.0
2013-09-17 15:10:00,15.22,15.23,15.21,15.21,396000.0,15.22,15.23,15.21,15.21,396000.0
2013-09-17 15:15:00,15.21,15.22,15.21,15.21,376000.0,15.21,15.22,15.21,15.21,376000.0
2013-09-17 15:20:00,15.22,15.22,15.21,15.21,416000.0,15.22,15.22,15.21,15.21,416000.0
2013-09-17 15:25:00,15.21,15.22,15.2,15.21,260000.0,15.21,15.22,15.2,15.21,260000.0
2013-09-17 15:30:00,15.21,15.22,15.21,15.21,398000.0,15.21,15.22,15.21,15.21,398000.0
2013-09-17 15:35:00,15.21,15.22,15.2,15.21,874000.0,15.21,15.22,15.2,15.21,874000.0
2013-09-17 15:40:00,15.21,15.22,15.21,15.21,844000.0,15.21,15.22,15.21,15.21,844000.0
2013-09-17 15:45:00,15.21,15.23,15.21,15.22,746000.0,15.21,15.23,15.21,15.22,746000.0
2013-09-17 15:50:00,15.22,15.22,15.2,15.21,1536000.0,15.22,15.22,15.2,15.21,1536000.0
2013-09-17 15:55:00,15.21,15.23,15.2,15.21,2700000.0,15.21,15.23,15.2,15.21,2700000.0
2013-09-18 09:30:00,15.2,15.21,15.15,15.19,2698000.0,15.2,15.21,15.15,15.19,2698000.0
2013-09-18 09:35:00,15.18,15.25,15.15,15.16,1576000.0,15.18,15.25,15.15,15.16,1576000.0
2013-09-18 09:40:00,15.17,15.18,15.15,15.17,1320000.0,15.17,15.18,15.15,15.17,1320000.0
2013-09-18 09:45:00,15.17,15.2,15.16,15.19,352000.0,15.17,15.2,15.16,15.19,352000.0
2013-09-18 09:50:00,15.19,15.2,15.16,15.2,426000.0,15.19,15.2,15.16,15.2,426000.0
2013-09-18 09:55:00,15.21,15.21,15.15,15.16,508000.0,15.21,15.21,15.15,15.16,508000.0
2013-09-18 10:00:00,15.16,15.18,15.15,15.17,360000.0,15.16,15.18,15.15,15.17,360000.0
2013-09-18 10:05:00,15.17,15.21,15.17,15.21,326000.0,15.17,15.21,15.17,15.21,326000.0
2013-09-18 10:10:00,15.21,15.24,15.2,15.23,932000.0,15.21,15.24,15.2,15.23,932000.0
2013-09-18 10:15:00,15.23,15.25,15.22,15.24,926000.0,15.23,15.25,15.22,15.24,926000.0
2013-09-18 10:20:00,15.24,15.26,15.23,15.24,968000.0,15.24,15.26,15.23,15.24,968000.0
2013-09-18 10:25:00,15.24,15.26,15.2,15.26,780000.0,15.24,15.26,15.2,15.26,780000.0
2013-09-18 10:30:00,15.26,15.27,15.23,15.26,704000.0,15.26,15.27,15.23,15.26,704000.0
2013-09-18 10:35:00,15.26,15.26,15.23,15.25,320000.0,15.26,15.26,15.23,15.25,320000.0
2013-09-18 10:40:00,15.25,15.25,15.22,15.23,452000.0,15.25,15.25,15.22,15.23,452000.0
2013-09-18 10:45:00,15.23,15.25,15.23,15.24,354000.0,15.23,15.25,15.23,15.24,354000.0
2013-09-18 10:50:00,15.24,15.26,15.23,15.24,224000.0,15.24,15.26,15.23,15.24,224000.0
2013-09-18 10:55:00,15.24,15.28,15.24,15.28,444000.0,15.24,15.28,15.24,15.28,444000.0
2013-09-18 11:00:00,15.27,15.29,15.27,15.28,800000.0,15.27,15.29,15.27,15.28,800000.0
2013-09-18 11:05:00,15.28,15.28,15.26,15.26,216000.0,15.28,15.28,15.26,15.26,216000.0
2013-09-18 11:10:00,15.26,15.26,15.23,15.24,460000.0,15.26,15.26,15.23,15.24,460000.0
2013-09-18 11:15:00,15.24,15.25,15.24,15.24,372000.0,15.24,15.25,15.24,15.24,372000.0
2013-09-18 11:20:00,15.24,15.26,15.24,15.26,382000.0,15.24,15.26,15.24,15.26,382000.0
2013-09-18 11:25:00,15.26,15.26,15.25,15.25,152000.0,15.26,15.26,15.25,15.25,152000.0
2013-09-18 11:30:00,15.25,15.26,15.24,15.25,194000.0,15.25,15.26,15.24,15.25,194000.0
2013-09-18 11:35:00,15.24,15.27,15.24,15.25,280000.0,15.24,15.27,15.24,15.25,280000.0
2013-09-18 11:40:00,15.25,15.25,15.24,15.25,166000.0,15.25,15.25,15.24,15.25,166000.0
2013-09-18 11:45:00,15.25,15.25,15.24,15.25,168000.0,15.25,15.25,15.24,15.25,168000.0
2013-09-18 11:50:00,15.25,15.25,15.24,15.24,256000.0,15.25,15.25,15.24,15.24,256000.0
2013-09-18 11:55:00,15.24,15.25,15.23,15.24,346000.0,15.24,15.25,15.23,15.24,346000.0
2013-09-18 12:00:00,15.24,15.26,15.24,15.25,398000.0,15.24,15.26,15.24,15.25,398000.0
2013-09-18 12:05:00,15.25,15.28,15.25,15.28,376000.0,15.25,15.28,15.25,15.28,376000.0
2013-09-18 12:10:00,15.28,15.28,15.25,15.25,206000.0,15.28,15.28,15.25,15.25,206000.0
2013-09-18 12:15:00,15.25,15.27,15.25,15.26,164000.0,15.25,15.27,15.25,15.26,164000.0
2013-09-18 12:20:00,15.26,15.27,15.25,15.27,232000.0,15.26,15.27,15.25,15.27,232000.0
2013-09-18 12:25:00,15.27,15.28,15.26,15.26,220000.0,15.27,15.28,15.26,15.26,220000.0
2013-09-18 12:30:00,15.26,15.27,15.26,15.27,78000.0,15.26,15.27,15.26,15.27,78000.0
2013-09-18 12:35:00,15.28,15.28,15.27,15.28,132000.0,15.28,15.28,15.27,15.28,132000.0
2013-09-18 12:40:00,15.28,15.3,15.27,15.28,474000.0,15.28,15.3,15.27,15.28,474000.0
2013-09-18 12:45:00,15.28,15.28,15.27,15.27,142000.0,15.28,15.28,15.27,15.27,142000.0
2013-09-18 12:50:00,15.27,15.3,15.27,15.29,172000.0,15.27,15.3,15.27,15.29,172000.0
2013-09-18 12:55:00,15.29,15.32,15.29,15.32,534000.0,15.29,15.32,15.29,15.32,534000.0
2013-09-18 13:00:00,15.31,15.31,15.3,15.31,218000.0,15.31,15.31,15.3,15.31,218000.0
2013-09-18 13:05:00,15.31,15.31,15.29,15.29,368000.0,15.31,15.31,15.29,15.29,368000.0
2013-09-18 13:10:00,15.3,15.31,15.3,15.31,120000.0,15.3,15.31,15.3,15.31,120000.0
2013-09-18 13:15:00,15.31,15.33,15.31,15.32,400000.0,15.31,15.33,15.31,15.32,400000.0
2013-09-18 13:20:00,15.32,15.33,15.31,15.33,104000.0,15.32,15.33,15.31,15.33,104000.0
2013-09-18 13:25:00,15.33,15.33,15.31,15.32,290000.0,15.33,15.33,15.31,15.32,290000.0
2013-09-18 13:30:00,15.33,15.33,15.29,15.29,396000.0,15.33,15.33,15.29,15.29,396000.0
2013-09-18 13:35:00,15.3,15.3,15.29,15.3,188000.0,15.3,15.3,15.29,15.3,188000.0
2013-09-18 13:40:00,15.3,15.3,15.29,15.3,264000.0,15.3,15.3,15.29,15.3,264000.0
2013-09-18 13:45:00,15.29,15.3,15.29,15.29,246000.0,15.29,15.3,15.29,15.29,246000.0
2013-09-18 13:50:00,15.3,15.3,15.29,15.3,694000.0,15.3,15.3,15.29,15.3,694000.0
2013-09-18 13:55:00,15.29,15.31,15.29,15.3,178000.0,15.29,15.31,15.29,15.3,178000.0
2013-09-18 14:00:00,15.31,15.42,15.31,15.38,2054000.0,15.31,15.42,15.31,15.38,2054000.0
2013-09-18 14:05:00,15.38,15.42,15.35,15.42,1376000.0,15.38,15.42,15.35,15.42,1376000.0
2013-09-18 14:10:00,15.41,15.47,15.41,15.45,1822000.0,15.41,15.47,15.41,15.45,1822000.0
2013-09-18 14:15:00,15.45,15.46,15.43,15.45,764000.0,15.45,15.46,15.43,15.45,764000.0
2013-09-18 14:20:00,15.45,15.49,15.44,15.49,1396000.0,15.45,15.49,15.44,15.49,1396000.0
2013-09-18 14:25:00,15.49,15.52,15.48,15.48,1668000.0,15.49,15.52,15.48,15.48,1668000.0
2013-09-18 14:30:00,15.48,15.49,15.47,15.49,392000.0,15.48,15.49,15.47,15.49,392000.0
2013-09-18 14:35:00,15.49,15.52,15.48,15.52,750000.0,15.49,15.52,15.48,15.52,750000.0
2013-09-18 14:40:00,15.51,15.54,15.51,15.51,708000.0,15.51,15.54,15.51,15.51,708000.0
2013-09-18 14:45:00,15.51,15.54,15.51,15.52,786000.0,15.51,15.54,15.51,15.52,786000.0
2013-09-18 14:50:00,15.53,15.54,15.52,15.53,882000.0,15.53,15.54,15.52,15.53,882000.0
2013-09-18 14:55:00,15.53,15.59,15.51,15.58,3246000.0,15.53,15.59,15.51,15.58,3246000.0
2013-09-18 15:00:00,15.58,15.63,15.58,15.59,1850000.0,15.58,15.63,15.58,15.59,1850000.0
2013-09-18 15:05:00,15.6,15.61,15.59,15.6,858000.0,15.6,15.61,15.59,15.6,858000.0
2013-09-18 15:10:00,15.61,15.62,15.59,15.6,676000.0,15.61,15.62,15.59,15.6,676000.0
2013-09-18 15:15:00,15.61,15.62,15.6,15.6,546000.0,15.61,15.62,15.6,15.6,546000.0
2013-09-18 15:20:00,15.6,15.62,15.59,15.62,892000.0,15.6,15.62,15.59,15.62,892000.0
2013-09-18 15:25:00,15.62,15.64,15.61,15.62,1180000.0,15.62,15.64,15.61,15.62,1180000.0
2013-09-18 15:30:00,15.62,15.62,15.59,15.6,1160000.0,15.62,15.62,15.59,15.6,1160000.0
2013-09-18 15:35:00,15.6,15.63,15.59,15.63,1054000.0,15.6,15.63,15.59,15.63,1054000.0
2013-09-18 15:40:00,15.63,15.63,15.6,15.61,1378000.0,15.63,15.63,15.6,15.61,1378000.0
2013-09-18 15:45:00,15.61,15.62,15.61,15.61,988000.0,15.61,15.62,15.61,15.61,988000.0
2013-09-18 15:50:00,15.61,15.61,15.6,15.6,2214000.0,15.61,15.61,15.6,15.6,2214000.0
2013-09-18 15:55:00,15.6,15.61,15.6,15.61,2492000.0,15.6,15.61,15.6,15.61,2492000.0
2013-09-19 09:30:00,15.69,15.73,15.62,15.71,3418000.0,15.69,15.73,15.62,15.71,3418000.0
2013-09-19 09:35:00,15.71,15.72,15.66,15.66,1096000.0,15.71,15.72,15.66,15.66,1096000.0
2013-09-19 09:40:00,15.67,15.7,15.63,15.64,1706000.0,15.67,15.7,15.63,15.64,1706000.0
2013-09-19 09:45:00,15.65,15.65,15.61,15.62,1314000.0,15.65,15.65,15.61,15.62,1314000.0
2013-09-19 09:50:00,15.63,15.64,15.6,15.63,840000.0,15.63,15.64,15.6,15.63,840000.0
2013-09-19 09:55:00,15.62,15.66,15.62,15.63,1372000.0,15.62,15.66,15.62,15.63,1372000.0
2013-09-19 10:00:00,15.63,15.67,15.62,15.65,548000.0,15.63,15.67,15.62,15.65,548000.0
2013-09-19 10:05:00,15.64,15.65,15.61,15.62,1078000.0,15.64,15.65,15.61,15.62,1078000.0
2013-09-19 10:10:00,15.62,15.63,15.61,15.61,648000.0,15.62,15.63,15.61,15.61,648000.0
2013-09-19 10:15:00,15.61,15.62,15.55,15.56,1116000.0,15.61,15.62,15.55,15.56,1116000.0
2013-09-19 10:20:00,15.56,15.6,15.55,15.6,884000.0,15.56,15.6,15.55,15.6,884000.0
2013-09-19 10:25:00,15.58,15.59,15.56,15.56,456000.0,15.58,15.59,15.56,15.56,456000.0
2013-09-19 10:30:00,15.58,15.58,15.56,15.57,258000.0,15.58,15.58,15.56,15.57,258000.0
2013-09-19 10:35:00,15.57,15.58,15.56,15.57,378000.0,15.57,15.58,15.56,15.57,378000.0
2013-09-19 10:40:00,15.57,15.61,15.57,15.6,526000.0,15.57,15.61,15.57,15.6,526000.0
2013-09-19 10:45:00,15.6,15.63,15.6,15.63,666000.0,15.6,15.63,15.6,15.63,666000.0
2013-09-19 10:50:00,15.63,15.63,15.6,15.61,464000.0,15.63,15.63,15.6,15.61,464000.0
2013-09-19 10:55:00,15.61,15.63,15.61,15.62,178000.0,15.61,15.63,15.61,15.62,178000.0
2013-09-19 11:00:00,15.61,15.62,15.61,15.61,342000.0,15.61,15.62,15.61,15.61,342000.0
2013-09-19 11:05:00,15.61,15.62,15.57,15.58,522000.0,15.61,15.62,15.57,15.58,522000.0
2013-09-19 11:10:00,15.58,15.59,15.57,15.59,272000.0,15.58,15.59,15.57,15.59,272000.0
2013-09-19 11:15:00,15.59,15.65,15.59,15.65,574000.0,15.59,15.65,15.59,15.65,574000.0
2013-09-19 11:20:00,15.64,15.66,15.63,15.65,506000.0,15.64,15.66,15.63,15.65,506000.0
2013-09-19 11:25:00,15.65,15.65,15.63,15.64,230000.0,15.65,15.65,15.63,15.64,230000.0
2013-09-19 11:30:00,15.64,15.65,15.6,15.61,566000.0,15.64,15.65,15.6,15.61,566000.0
2013-09-19 11:35:00,15.61,15.61,15.6,15.61,290000.0,15.61,15.61,15.6,15.61,290000.0
2013-09-19 11:40:00,15.61,15.62,15.6,15.6,288000.0,15.61,15.62,15.6,15.6,288000.0
2013-09-19 11:45:00,15.61,15.62,15.6,15.6,120000.0,15.61,15.62,15.6,15.6,120000.0
2013-09-19 11:50:00,15.61,15.61,15.58,15.59,242000.0,15.61,15.61,15.58,15.59,242000.0
2013-09-19 11:55:00,15.59,15.6,15.58,15.59,156000.0,15.59,15.6,15.58,15.59,156000.0
2013-09-19 12:00:00,15.59,15.61,15.59,15.61,148000.0,15.59,15.61,15.59,15.61,148000.0
2013-09-19 12:05:00,15.61,15.64,15.61,15.64,200000.0,15.61,15.64,15.61,15.64,200000.0
2013-09-19 12:10:00,15.64,15.66,15.63,15.66,402000.0,15.64,15.66,15.63,15.66,402000.0
2013-09-19 12:15:00,15.66,15.66,15.64,15.65,224000.0,15.66,15.66,15.64,15.65,224000.0
2013-09-19 12:20:00,15.65,15.68,15.65,15.67,278000.0,15.65,15.68,15.65,15.67,278000.0
2013-09-19 12:25:00,15.67,15.7,15.67,15.69,664000.0,15.67,15.7,15.67,15.69,664000.0
2013-09-19 12:30:00,15.69,15.69,15.67,15.68,226000.0,15.69,15.69,15.67,15.68,226000.0
2013-09-19 12:35:00,15.68,15.7,15.67,15.69,246000.0,15.68,15.7,15.67,15.69,246000.0
2013-09-19 12:40:00,15.69,15.7,15.68,15.68,172000.0,15.69,15.7,15.68,15.68,172000.0
2013-09-19 12:45:00,15.68,15.7,15.68,15.69,448000.0,15.68,15.7,15.68,15.69,448000.0
2013-09-19 12:50:00,15.68,15.7,15.67,15.67,1006000.0,15.68,15.7,15.67,15.67,1006000.0
2013-09-19 12:55:00,15.68,15.68,15.66,15.66,264000.0,15.68,15.68,15.66,15.66,264000.0
2013-09-19 13:00:00,15.65,15.68,15.65,15.65,264000.0,15.65,15.68,15.65,15.65,264000.0
2013-09-19 13:05:00,15.65,15.66,15.63,15.64,198000.0,15.65,15.66,15.63,15.64,198000.0
2013-09-19 13:10:00,15.64,15.65,15.62,15.64,236000.0,15.64,15.65,15.62,15.64,236000.0
2013-09-19 13:15:00,15.64,15.65,15.63,15.63,212000.0,15.64,15.65,15.63,15.63,212000.0
2013-09-19 13:20:00,15.64,15.65,15.64,15.64,426000.0,15.64,15.65,15.64,15.64,426000.0
2013-09-19 13:25:00,15.64,15.65,15.63,15.64,302000.0,15.64,15.65,15.63,15.64,302000.0
2013-09-19 13:30:00,15.63,15.64,15.62,15.63,250000.0,15.63,15.64,15.62,15.63,250000.0
2013-09-19 13:35:00,15.63,15.64,15.62,15.63,222000.0,15.63,15.64,15.62,15.63,222000.0
2013-09-19 13:40:00,15.64,15.64,15.61,15.61,276000.0,15.64,15.64,15.61,15.61,276000.0
2013-09-19 13:45:00,15.61,15.63,15.61,15.61,258000.0,15.61,15.63,15.61,15.61,258000.0
2013-09-19 13:50:00,15.61,15.61,15.59,15.61,258000.0,15.61,15.61,15.59,15.61,258000.0
2013-09-19 13:55:00,15.61,15.61,15.57,15.57,324000.0,15.61,15.61,15.57,15.57,324000.0
2013-09-19 14:00:00,15.58,15.59,15.57,15.59,420000.0,15.58,15.59,15.57,15.59,420000.0
2013-09-19 14:05:00,15.59,15.61,15.59,15.61,312000.0,15.59,15.61,15.59,15.61,312000.0
2013-09-19 14:10:00,15.61,15.62,15.6,15.61,256000.0,15.61,15.62,15.6,15.61,256000.0
2013-09-19 14:15:00,15.61,15.63,15.61,15.63,244000.0,15.61,15.63,15.61,15.63,244000.0
2013-09-19 14:20:00,15.63,15.63,15.6,15.6,174000.0,15.63,15.63,15.6,15.6,174000.0
2013-09-19 14:25:00,15.6,15.61,15.6,15.6,274000.0,15.6,15.61,15.6,15.6,274000.0
2013-09-19 14:30:00,15.59,15.59,15.58,15.58,214000.0,15.59,15.59,15.58,15.58,214000.0
2013-09-19 14:35:00,15.59,15.6,15.58,15.59,344000.0,15.59,15.6,15.58,15.59,344000.0
2013-09-19 14:40:00,15.59,15.59,15.58,15.58,326000.0,15.59,15.59,15.58,15.58,326000.0
2013-09-19 14:45:00,15.58,15.6,15.58,15.59,202000.0,15.58,15.6,15.58,15.59,202000.0
2013-09-19 14:50:00,15.59,15.6,15.58,15.59,170000.0,15.59,15.6,15.58,15.59,170000.0
2013-09-19 14:55:00,15.6,15.6,15.59,15.59,236000.0,15.6,15.6,15.59,15.59,236000.0
2013-09-19 15:00:00,15.6,15.61,15.59,15.61,626000.0,15.6,15.61,15.59,15.61,626000.0
2013-09-19 15:05:00,15.61,15.63,15.6,15.63,418000.0,15.61,15.63,15.6,15.63,418000.0
2013-09-19 15:10:00,15.63,15.63,15.62,15.62,292000.0,15.63,15.63,15.62,15.62,292000.0
2013-09-19 15:15:00,15.62,15.62,15.61,15.62,404000.0,15.62,15.62,15.61,15.62,404000.0
2013-09-19 15:20:00,15.62,15.64,15.61,15.62,686000.0,15.62,15.64,15.61,15.62,686000.0
2013-09-19 15:25:00,15.62,15.63,15.61,15.62,422000.0,15.62,15.63,15.61,15.62,422000.0
2013-09-19 15:30:00,15.62,15.62,15.61,15.62,896000.0,15.62,15.62,15.61,15.62,896000.0
2013-09-19 15:35:00,15.62,15.63,15.62,15.63,442000.0,15.62,15.63,15.62,15.63,442000.0
2013-09-19 15:40:00,15.63,15.66,15.63,15.65,542000.0,15.63,15.66,15.63,15.65,542000.0
2013-09-19 15:45:00,15.65,15.66,15.64,15.64,594000.0,15.65,15.66,15.64,15.64,594000.0
2013-09-19 15:50:00,15.64,15.64,15.61,15.62,1136000.0,15.64,15.64,15.61,15.62,1136000.0
2013-09-19 15:55:00,15.62,15.63,15.6,15.61,1336000.0,15.62,15.63,15.6,15.61,1336000.0
2013-09-20 09:30:00,15.62,15.69,15.62,15.66,14040000.0,15.62,15.69,15.62,15.66,14040000.0
2013-09-20 09:35:00,15.67,15.75,15.67,15.75,1792000.0,15.67,15.75,15.67,15.75,1792000.0
2013-09-20 09:40:00,15.74,15.79,15.72,15.78,1640000.0,15.74,15.79,15.72,15.78,1640000.0
2013-09-20 09:45:00,15.78,15.81,15.77,15.78,1850000.0,15.78,15.81,15.77,15.78,1850000.0
2013-09-20 09:50:00,15.78,15.84,15.78,15.82,1276000.0,15.78,15.84,15.78,15.82,1276000.0
2013-09-20 09:55:00,15.82,15.83,15.77,15.83,738000.0,15.82,15.83,15.77,15.83,738000.0
2013-09-20 10:00:00,15.83,15.87,15.82,15.84,1494000.0,15.83,15.87,15.82,15.84,1494000.0
2013-09-20 10:05:00,15.83,15.86,15.83,15.86,1014000.0,15.83,15.86,15.83,15.86,1014000.0
2013-09-20 10:10:00,15.86,15.86,15.83,15.84,972000.0,15.86,15.86,15.83,15.84,972000.0
2013-09-20 10:15:00,15.83,15.85,15.83,15.85,630000.0,15.83,15.85,15.83,15.85,630000.0
2013-09-20 10:20:00,15.85,15.89,15.85,15.88,1132000.0,15.85,15.89,15.85,15.88,1132000.0
2013-09-20 10:25:00,15.88,15.92,15.88,15.92,1274000.0,15.88,15.92,15.88,15.92,1274000.0
2013-09-20 10:30:00,15.91,15.92,15.89,15.92,986000.0,15.91,15.92,15.89,15.92,986000.0
2013-09-20 10:35:00,15.91,15.97,15.91,15.96,2014000.0,15.91,15.97,15.91,15.96,2014000.0
2013-09-20 10:40:00,15.96,15.98,15.94,15.98,1134000.0,15.96,15.98,15.94,15.98,1134000.0
2013-09-20 10:45:00,15.98,16.0,15.97,15.99,1298000.0,15.98,16.0,15.97,15.99,1298000.0
2013-09-20 10:50:00,16.0,16.03,15.99,16.02,1860000.0,16.0,16.03,15.99,16.02,1860000.0
2013-09-20 10:55:00,16.02,16.02,15.97,15.99,2056000.0,16.02,16.02,15.97,15.99,2056000.0
2013-09-20 11:00:00,15.99,15.99,15.93,15.93,1166000.0,15.99,15.99,15.93,15.93,1166000.0
2013-09-20 11:05:00,15.93,15.93,15.91,15.92,1022000.0,15.93,15.93,15.91,15.92,1022000.0
2013-09-20 11:10:00,15.92,15.92,15.89,15.9,944000.0,15.92,15.92,15.89,15.9,944000.0
2013-09-20 11:15:00,15.9,15.95,15.9,15.94,1270000.0,15.9,15.95,15.9,15.94,1270000.0
2013-09-20 11:20:00,15.94,15.94,15.85,15.85,1152000.0,15.94,15.94,15.85,15.85,1152000.0
2013-09-20 11:25:00,15.86,15.89,15.84,15.88,1080000.0,15.86,15.89,15.84,15.88,1080000.0
2013-09-20 11:30:00,15.89,15.92,15.89,15.9,814000.0,15.89,15.92,15.89,15.9,814000.0
2013-09-20 11:35:00,15.9,15.9,15.88,15.88,372000.0,15.9,15.9,15.88,15.88,372000.0
2013-09-20 11:40:00,15.88,15.9,15.88,15.89,444000.0,15.88,15.9,15.88,15.89,444000.0
2013-09-20 11:45:00,15.89,15.89,15.83,15.83,690000.0,15.89,15.89,15.83,15.83,690000.0
2013-09-20 11:50:00,15.83,15.86,15.82,15.85,592000.0,15.83,15.86,15.82,15.85,592000.0
2013-09-20 11:55:00,15.85,15.85,15.83,15.83,394000.0,15.85,15.85,15.83,15.83,394000.0
2013-09-20 12:00:00,15.83,15.85,15.83,15.84,564000.0,15.83,15.85,15.83,15.84,564000.0
2013-09-20 12:05:00,15.85,15.85,15.83,15.85,258000.0,15.85,15.85,15.83,15.85,258000.0
2013-09-20 12:10:00,15.85,15.85,15.83,15.83,256000.0,15.85,15.85,15.83,15.83,256000.0
2013-09-20 12:15:00,15.84,15.84,15.79,15.81,936000.0,15.84,15.84,15.79,15.81,936000.0
2013-09-20 12:20:00,15.81,15.81,15.79,15.79,504000.0,15.81,15.81,15.79,15.79,504000.0
2013-09-20 12:25:00,15.8,15.8,15.77,15.78,630000.0,15.8,15.8,15.77,15.78,630000.0
2013-09-20 12:30:00,15.78,15.78,15.74,15.75,1046000.0,15.78,15.78,15.74,15.75,1046000.0
2013-09-20 12:35:00,15.75,15.77,15.74,15.75,718000.0,15.75,15.77,15.74,15.75,718000.0
2013-09-20 12:40:00,15.75,15.8,15.75,15.8,426000.0,15.75,15.8,15.75,15.8,426000.0
2013-09-20 12:45:00,15.8,15.85,15.8,15.84,792000.0,15.8,15.85,15.8,15.84,792000.0
2013-09-20 12:50:00,15.84,15.87,15.82,15.85,484000.0,15.84,15.87,15.82,15.85,484000.0
2013-09-20 12:55:00,15.85,15.89,15.85,15.89,478000.0,15.85,15.89,15.85,15.89,478000.0
2013-09-20 13:00:00,15.89,15.89,15.86,15.89,970000.0,15.89,15.89,15.86,15.89,970000.0
2013-09-20 13:05:00,15.88,15.89,15.87,15.89,336000.0,15.88,15.89,15.87,15.89,336000.0
2013-09-20 13:10:00,15.89,15.89,15.86,15.88,346000.0,15.89,15.89,15.86,15.88,346000.0
2013-09-20 13:15:00,15.87,15.88,15.85,15.86,492000.0,15.87,15.88,15.85,15.86,492000.0
2013-09-20 13:20:00,15.85,15.85,15.81,15.82,558000.0,15.85,15.85,15.81,15.82,558000.0
2013-09-20 13:25:00,15.81,15.82,15.79,15.81,548000.0,15.81,15.82,15.79,15.81,548000.0
2013-09-20 13:30:00,15.81,15.83,15.81,15.82,304000.0,15.81,15.83,15.81,15.82,304000.0
2013-09-20 13:35:00,15.83,15.83,15.79,15.79,194000.0,15.83,15.83,15.79,15.79,194000.0
2013-09-20 13:40:00,15.79,15.79,15.77,15.78,374000.0,15.79,15.79,15.77,15.78,374000.0
2013-09-20 13:45:00,15.78,15.81,15.77,15.8,134000.0,15.78,15.81,15.77,15.8,134000.0
2013-09-20 13:50:00,15.81,15.85,15.81,15.83,278000.0,15.81,15.85,15.81,15.83,278000.0
2013-09-20 13:55:00,15.83,15.85,15.82,15.82,268000.0,15.83,15.85,15.82,15.82,268000.0
2013-09-20 14:00:00,15.82,15.83,15.79,15.82,394000.0,15.82,15.83,15.79,15.82,394000.0
2013-09-20 14:05:00,15.83,15.84,15.82,15.84,202000.0,15.83,15.84,15.82,15.84,202000.0
2013-09-20 14:10:00,15.84,15.84,15.82,15.82,124000.0,15.84,15.84,15.82,15.82,124000.0
2013-09-20 14:15:00,15.82,15.83,15.8,15.81,182000.0,15.82,15.83,15.8,15.81,182000.0
2013-09-20 14:20:00,15.81,15.81,15.76,15.8,766000.0,15.81,15.81,15.76,15.8,766000.0
2013-09-20 14:25:00,15.8,15.84,15.8,15.84,572000.0,15.8,15.84,15.8,15.84,572000.0
2013-09-20 14:30:00,15.84,15.86,15.83,15.84,542000.0,15.84,15.86,15.83,15.84,542000.0
2013-09-20 14:35:00,15.84,15.84,15.82,15.82,380000.0,15.84,15.84,15.82,15.82,380000.0
2013-09-20 14:40:00,15.82,15.83,15.79,15.79,512000.0,15.82,15.83,15.79,15.79,512000.0
2013-09-20 14:45:00,15.78,15.84,15.77,15.83,572000.0,15.78,15.84,15.77,15.83,572000.0
2013-09-20 14:50:00,15.83,15.83,15.81,15.82,422000.0,15.83,15.83,15.81,15.82,422000.0
2013-09-20 14:55:00,15.81,15.85,15.81,15.84,460000.0,15.81,15.85,15.81,15.84,460000.0
2013-09-20 15:00:00,15.83,15.86,15.83,15.84,282000.0,15.83,15.86,15.83,15.84,282000.0
2013-09-20 15:05:00,15.85,15.86,15.84,15.85,306000.0,15.85,15.86,15.84,15.85,306000.0
2013-09-20 15:10:00,15.84,15.84,15.82,15.83,694000.0,15.84,15.84,15.82,15.83,694000.0
2013-09-20 15:15:00,15.82,15.85,15.82,15.83,322000.0,15.82,15.85,15.82,15.83,322000.0
2013-09-20 15:20:00,15.83,15.84,15.79,15.79,926000.0,15.83,15.84,15.79,15.79,926000.0
2013-09-20 15:25:00,15.79,15.82,15.79,15.8,756000.0,15.79,15.82,15.79,15.8,756000.0
2013-09-20 15:30:00,15.79,15.82,15.78,15.79,654000.0,15.79,15.82,15.78,15.79,654000.0
2013-09-20 15:35:00,15.78,15.81,15.77,15.79,870000.0,15.78,15.81,15.77,15.79,870000.0
2013-09-20 15:40:00,15.79,15.84,15.79,15.82,1374000.0,15.79,15.84,15.79,15.82,1374000.0
2013-09-20 15:45:00,15.82,15.83,15.78,15.8,762000.0,15.82,15.83,15.78,15.8,762000.0
2013-09-20 15:50:00,15.79,15.8,15.78,15.8,1600000.0,15.79,15.8,15.78,15.8,1600000.0
2013-09-20 15:55:00,15.8,15.82,15.79,15.82,2302000.0,15.8,15.82,15.79,15.82,2302000.0
2013-09-23 09:30:00,15.7,15.79,15.7,15.72,2406000.0,15.7,15.79,15.7,15.72,2406000.0
2013-09-23 09:35:00,15.72,15.77,15.7,15.75,762000.0,15.72,15.77,15.7,15.75,762000.0
2013-09-23 09:40:00,15.74,15.76,15.7,15.72,570000.0,15.74,15.76,15.7,15.72,570000.0
2013-09-23 09:45:00,15.72,15.73,15.68,15.68,756000.0,15.72,15.73,15.68,15.68,756000.0
2013-09-23 09:50:00,15.69,15.72,15.65,15.66,634000.0,15.69,15.72,15.65,15.66,634000.0
2013-09-23 09:55:00,15.66,15.69,15.65,15.67,992000.0,15.66,15.69,15.65,15.67,992000.0
2013-09-23 10:00:00,15.67,15.69,15.65,15.66,726000.0,15.67,15.69,15.65,15.66,726000.0
2013-09-23 10:05:00,15.66,15.66,15.53,15.57,1650000.0,15.66,15.66,15.53,15.57,1650000.0
2013-09-23 10:10:00,15.56,15.58,15.54,15.56,774000.0,15.56,15.58,15.54,15.56,774000.0
2013-09-23 10:15:00,15.57,15.59,15.54,15.59,946000.0,15.57,15.59,15.54,15.59,946000.0
2013-09-23 10:20:00,15.59,15.61,15.57,15.58,322000.0,15.59,15.61,15.57,15.58,322000.0
2013-09-23 10:25:00,15.59,15.62,15.58,15.6,302000.0,15.59,15.62,15.58,15.6,302000.0
2013-09-23 10:30:00,15.6,15.62,15.58,15.61,508000.0,15.6,15.62,15.58,15.61,508000.0
2013-09-23 10:35:00,15.62,15.62,15.58,15.62,306000.0,15.62,15.62,15.58,15.62,306000.0
2013-09-23 10:40:00,15.61,15.61,15.56,15.58,380000.0,15.61,15.61,15.56,15.58,380000.0
2013-09-23 10:45:00,15.57,15.61,15.57,15.6,366000.0,15.57,15.61,15.57,15.6,366000.0
2013-09-23 10:50:00,15.6,15.61,15.55,15.56,334000.0,15.6,15.61,15.55,15.56,334000.0
2013-09-23 10:55:00,15.56,15.56,15.51,15.52,1180000.0,15.56,15.56,15.51,15.52,1180000.0
2013-09-23 11:00:00,15.52,15.54,15.49,15.51,886000.0,15.52,15.54,15.49,15.51,886000.0
2013-09-23 11:05:00,15.51,15.51,15.47,15.48,852000.0,15.51,15.51,15.47,15.48,852000.0
2013-09-23 11:10:00,15.49,15.49,15.45,15.47,750000.0,15.49,15.49,15.45,15.47,750000.0
2013-09-23 11:15:00,15.48,15.48,15.46,15.47,494000.0,15.48,15.48,15.46,15.47,494000.0
2013-09-23 11:20:00,15.47,15.48,15.45,15.45,464000.0,15.47,15.48,15.45,15.45,464000.0
2013-09-23 11:25:00,15.46,15.47,15.44,15.44,560000.0,15.46,15.47,15.44,15.44,560000.0
2013-09-23 11:30:00,15.45,15.46,15.44,15.46,594000.0,15.45,15.46,15.44,15.46,594000.0
2013-09-23 11:35:00,15.45,15.52,15.45,15.49,510000.0,15.45,15.52,15.45,15.49,510000.0
2013-09-23 11:40:00,15.5,15.53,15.49,15.49,350000.0,15.5,15.53,15.49,15.49,350000.0
2013-09-23 11:45:00,15.49,15.51,15.48,15.5,360000.0,15.49,15.51,15.48,15.5,360000.0
2013-09-23 11:50:00,15.5,15.5,15.46,15.47,512000.0,15.5,15.5,15.46,15.47,512000.0
2013-09-23 11:55:00,15.47,15.48,15.46,15.47,240000.0,15.47,15.48,15.46,15.47,240000.0
2013-09-23 12:00:00,15.47,15.47,15.45,15.46,270000.0,15.47,15.47,15.45,15.46,270000.0
2013-09-23 12:05:00,15.47,15.51,15.46,15.5,414000.0,15.47,15.51,15.46,15.5,414000.0
2013-09-23 12:10:00,15.51,15.58,15.51,15.55,542000.0,15.51,15.58,15.51,15.55,542000.0
2013-09-23 12:15:00,15.55,15.57,15.54,15.54,152000.0,15.55,15.57,15.54,15.54,152000.0
2013-09-23 12:20:00,15.55,15.6,15.55,15.59,292000.0,15.55,15.6,15.55,15.59,292000.0
2013-09-23 12:25:00,15.59,15.59,15.56,15.57,172000.0,15.59,15.59,15.56,15.57,172000.0
2013-09-23 12:30:00,15.57,15.58,15.57,15.58,142000.0,15.57,15.58,15.57,15.58,142000.0
2013-09-23 12:35:00,15.58,15.6,15.58,15.6,148000.0,15.58,15.6,15.58,15.6,148000.0
2013-09-23 12:40:00,15.6,15.62,15.59,15.59,246000.0,15.6,15.62,15.59,15.59,246000.0
2013-09-23 12:45:00,15.59,15.59,15.57,15.58,128000.0,15.59,15.59,15.57,15.58,128000.0
2013-09-23 12:50:00,15.59,15.61,15.58,15.6,74000.0,15.59,15.61,15.58,15.6,74000.0
2013-09-23 12:55:00,15.6,15.62,15.6,15.62,24000.0,15.6,15.62,15.6,15.62,24000.0
2013-09-23 13:00:00,15.62,15.63,15.61,15.61,152000.0,15.62,15.63,15.61,15.61,152000.0
2013-09-23 13:05:00,15.61,15.61,15.6,15.6,248000.0,15.61,15.61,15.6,15.6,248000.0
2013-09-23 13:10:00,15.6,15.61,15.57,15.57,210000.0,15.6,15.61,15.57,15.57,210000.0
2013-09-23 13:15:00,15.57,15.57,15.56,15.57,114000.0,15.57,15.57,15.56,15.57,114000.0
2013-09-23 13:20:00,15.57,15.58,15.56,15.57,98000.0,15.57,15.58,15.56,15.57,98000.0
2013-09-23 13:25:00,15.58,15.63,15.56,15.63,174000.0,15.58,15.63,15.56,15.63,174000.0
2013-09-23 13:30:00,15.63,15.65,15.63,15.65,284000.0,15.63,15.65,15.63,15.65,284000.0
2013-09-23 13:35:00,15.65,15.65,15.63,15.64,314000.0,15.65,15.65,15.63,15.64,314000.0
2013-09-23 13:40:00,15.64,15.64,15.63,15.64,148000.0,15.64,15.64,15.63,15.64,148000.0
2013-09-23 13:45:00,15.65,15.69,15.65,15.68,502000.0,15.65,15.69,15.65,15.68,502000.0
2013-09-23 13:50:00,15.69,15.69,15.66,15.67,202000.0,15.69,15.69,15.66,15.67,202000.0
2013-09-23 13:55:00,15.67,15.68,15.66,15.67,162000.0,15.67,15.68,15.66,15.67,162000.0
2013-09-23 14:00:00,15.68,15.69,15.67,15.68,268000.0,15.68,15.69,15.67,15.68,268000.0
2013-09-23 14:05:00,15.68,15.68,15.66,15.68,170000.0,15.68,15.68,15.66,15.68,170000.0
2013-09-23 14:10:00,15.68,15.69,15.67,15.68,132000.0,15.68,15.69,15.67,15.68,132000.0
2013-09-23 14:15:00,15.67,15.67,15.64,15.64,442000.0,15.67,15.67,15.64,15.64,442000.0
2013-09-23 14:20:00,15.64,15.64,15.58,15.59,588000.0,15.64,15.64,15.58,15.59,588000.0
2013-09-23 14:25:00,15.59,15.6,15.58,15.59,268000.0,15.59,15.6,15.58,15.59,268000.0
2013-09-23 14:30:00,15.58,15.61,15.58,15.6,218000.0,15.58,15.61,15.58,15.6,218000.0
2013-09-23 14:35:00,15.6,15.61,15.58,15.61,174000.0,15.6,15.61,15.58,15.61,174000.0
2013-09-23 14:40:00,15.6,15.61,15.59,15.61,94000.0,15.6,15.61,15.59,15.61,94000.0
2013-09-23 14:45:00,15.61,15.61,15.57,15.57,242000.0,15.61,15.61,15.57,15.57,242000.0
2013-09-23 14:50:00,15.58,15.63,15.58,15.63,388000.0,15.58,15.63,15.58,15.63,388000.0
2013-09-23 14:55:00,15.63,15.64,15.62,15.63,250000.0,15.63,15.64,15.62,15.63,250000.0
2013-09-23 15:00:00,15.63,15.63,15.61,15.62,170000.0,15.63,15.63,15.61,15.62,170000.0
2013-09-23 15:05:00,15.62,15.64,15.61,15.63,190000.0,15.62,15.64,15.61,15.63,190000.0
2013-09-23 15:10:00,15.63,15.64,15.59,15.6,278000.0,15.63,15.64,15.59,15.6,278000.0
2013-09-23 15:15:00,15.6,15.62,15.59,15.61,218000.0,15.6,15.62,15.59,15.61,218000.0
2013-09-23 15:20:00,15.61,15.61,15.59,15.59,266000.0,15.61,15.61,15.59,15.59,266000.0
2013-09-23 15:25:00,15.59,15.6,15.57,15.58,252000.0,15.59,15.6,15.57,15.58,252000.0
2013-09-23 15:30:00,15.58,15.61,15.58,15.6,284000.0,15.58,15.61,15.58,15.6,284000.0
2013-09-23 15:35:00,15.6,15.63,15.6,15.63,342000.0,15.6,15.63,15.6,15.63,342000.0
2013-09-23 15:40:00,15.63,15.63,15.6,15.62,246000.0,15.63,15.63,15.6,15.62,246000.0
2013-09-23 15:45:00,15.62,15.65,15.59,15.6,540000.0,15.62,15.65,15.59,15.6,540000.0
2013-09-23 15:50:00,15.6,15.6,15.58,15.59,624000.0,15.6,15.6,15.58,15.59,624000.0
2013-09-23 15:55:00,15.59,15.6,15.57,15.58,1016000.0,15.59,15.6,15.57,15.58,1016000.0
2013-09-24 09:30:00,15.62,15.68,15.58,15.68,998000.0,15.62,15.68,15.58,15.68,998000.0
2013-09-24 09:35:00,15.68,15.69,15.63,15.63,562000.0,15.68,15.69,15.63,15.63,562000.0
2013-09-24 09:40:00,15.63,15.64,15.61,15.64,326000.0,15.63,15.64,15.61,15.64,326000.0
2013-09-24 09:45:00,15.63,15.69,15.63,15.66,1380000.0,15.63,15.69,15.63,15.66,1380000.0
2013-09-24 09:50:00,15.68,15.73,15.67,15.71,938000.0,15.68,15.73,15.67,15.71,938000.0
2013-09-24 09:55:00,15.71,15.79,15.71,15.75,1208000.0,15.71,15.79,15.71,15.75,1208000.0
2013-09-24 10:00:00,15.73,15.75,15.69,15.69,526000.0,15.73,15.75,15.69,15.69,526000.0
2013-09-24 10:05:00,15.7,15.72,15.68,15.69,306000.0,15.7,15.72,15.68,15.69,306000.0
2013-09-24 10:10:00,15.69,15.7,15.63,15.64,732000.0,15.69,15.7,15.63,15.64,732000.0
2013-09-24 10:15:00,15.63,15.64,15.56,15.6,1076000.0,15.63,15.64,15.56,15.6,1076000.0
2013-09-24 10:20:00,15.6,15.68,15.6,15.68,722000.0,15.6,15.68,15.6,15.68,722000.0
2013-09-24 10:25:00,15.68,15.7,15.64,15.7,506000.0,15.68,15.7,15.64,15.7,506000.0
2013-09-24 10:30:00,15.7,15.71,15.68,15.71,544000.0,15.7,15.71,15.68,15.71,544000.0
2013-09-24 10:35:00,15.71,15.79,15.71,15.77,1120000.0,15.71,15.79,15.71,15.77,1120000.0
2013-09-24 10:40:00,15.76,15.79,15.74,15.75,572000.0,15.76,15.79,15.74,15.75,572000.0
2013-09-24 10:45:00,15.75,15.81,15.75,15.8,588000.0,15.75,15.81,15.75,15.8,588000.0
2013-09-24 10:50:00,15.8,15.83,15.8,15.82,938000.0,15.8,15.83,15.8,15.82,938000.0
2013-09-24 10:55:00,15.82,15.83,15.8,15.82,628000.0,15.82,15.83,15.8,15.82,628000.0
2013-09-24 11:00:00,15.82,15.86,15.82,15.85,1150000.0,15.82,15.86,15.82,15.85,1150000.0
2013-09-24 11:05:00,15.86,15.86,15.81,15.81,418000.0,15.86,15.86,15.81,15.81,418000.0
2013-09-24 11:10:00,15.81,15.85,15.8,15.85,326000.0,15.81,15.85,15.8,15.85,326000.0
2013-09-24 11:15:00,15.85,15.87,15.84,15.87,428000.0,15.85,15.87,15.84,15.87,428000.0
2013-09-24 11:20:00,15.87,15.87,15.81,15.83,508000.0,15.87,15.87,15.81,15.83,508000.0
2013-09-24 11:25:00,15.83,15.86,15.81,15.81,500000.0,15.83,15.86,15.81,15.81,500000.0
2013-09-24 11:30:00,15.82,15.85,15.82,15.84,348000.0,15.82,15.85,15.82,15.84,348000.0
2013-09-24 11:35:00,15.84,15.84,15.81,15.81,222000.0,15.84,15.84,15.81,15.81,222000.0
2013-09-24 11:40:00,15.81,15.81,15.78,15.8,392000.0,15.81,15.81,15.78,15.8,392000.0
2013-09-24 11:45:00,15.8,15.82,15.79,15.82,246000.0,15.8,15.82,15.79,15.82,246000.0
2013-09-24 11:50:00,15.81,15.83,15.81,15.82,248000.0,15.81,15.83,15.81,15.82,248000.0
2013-09-24 11:55:00,15.83,15.83,15.8,15.82,212000.0,15.83,15.83,15.8,15.82,212000.0
2013-09-24 12:00:00,15.82,15.82,15.79,15.79,190000.0,15.82,15.82,15.79,15.79,190000.0
2013-09-24 12:05:00,15.79,15.8,15.78,15.79,212000.0,15.79,15.8,15.78,15.79,212000.0
2013-09-24 12:10:00,15.79,15.79,15.76,15.76,292000.0,15.79,15.79,15.76,15.76,292000.0
2013-09-24 12:15:00,15.77,15.78,15.76,15.78,152000.0,15.77,15.78,15.76,15.78,152000.0
2013-09-24 12:20:00,15.78,15.78,15.76,15.77,88000.0,15.78,15.78,15.76,15.77,88000.0
2013-09-24 12:25:00,15.77,15.79,15.77,15.78,112000.0,15.77,15.79,15.77,15.78,112000.0
2013-09-24 12:30:00,15.79,15.79,15.77,15.78,100000.0,15.79,15.79,15.77,15.78,100000.0
2013-09-24 12:35:00,15.78,15.79,15.78,15.79,142000.0,15.78,15.79,15.78,15.79,142000.0
2013-09-24 12:40:00,15.79,15.79,15.77,15.77,132000.0,15.79,15.79,15.77,15.77,132000.0
2013-09-24 12:45:00,15.77,15.79,15.77,15.77,174000.0,15.77,15.79,15.77,15.77,174000.0
2013-09-24 12:50:00,15.77,15.78,15.76,15.77,98000.0,15.77,15.78,15.76,15.77,98000.0
2013-09-24 12:55:00,15.77,15.79,15.77,15.78,178000.0,15.77,15.79,15.77,15.78,178000.0
2013-09-24 13:00:00,15.78,15.8,15.78,15.79,162000.0,15.78,15.8,15.78,15.79,162000.0
2013-09-24 13:05:00,15.79,15.81,15.79,15.81,214000.0,15.79,15.81,15.79,15.81,214000.0
2013-09-24 13:10:00,15.81,15.84,15.8,15.84,566000.0,15.81,15.84,15.8,15.84,566000.0
2013-09-24 13:15:00,15.84,15.86,15.83,15.86,580000.0,15.84,15.86,15.83,15.86,580000.0
2013-09-24 13:20:00,15.86,15.87,15.84,15.84,600000.0,15.86,15.87,15.84,15.84,600000.0
2013-09-24 13:25:00,15.84,15.9,15.84,15.88,1042000.0,15.84,15.9,15.84,15.88,1042000.0
2013-09-24 13:30:00,15.88,15.89,15.86,15.89,162000.0,15.88,15.89,15.86,15.89,162000.0
2013-09-24 13:35:00,15.89,15.89,15.87,15.88,136000.0,15.89,15.89,15.87,15.88,136000.0
2013-09-24 13:40:00,15.87,15.88,15.85,15.87,252000.0,15.87,15.88,15.85,15.87,252000.0
2013-09-24 13:45:00,15.87,15.88,15.87,15.88,150000.0,15.87,15.88,15.87,15.88,150000.0
2013-09-24 13:50:00,15.88,15.88,15.86,15.86,154000.0,15.88,15.88,15.86,15.86,154000.0
2013-09-24 13:55:00,15.86,15.86,15.83,15.83,210000.0,15.86,15.86,15.83,15.83,210000.0
2013-09-24 14:00:00,15.83,15.84,15.82,15.84,252000.0,15.83,15.84,15.82,15.84,252000.0
2013-09-24 14:05:00,15.84,15.85,15.82,15.84,144000.0,15.84,15.85,15.82,15.84,144000.0
2013-09-24 14:10:00,15.84,15.85,15.83,15.84,242000.0,15.84,15.85,15.83,15.84,242000.0
2013-09-24 14:15:00,15.84,15.85,15.82,15.83,500000.0,15.84,15.85,15.82,15.83,500000.0
2013-09-24 14:20:00,15.83,15.83,15.81,15.81,386000.0,15.83,15.83,15.81,15.81,386000.0
2013-09-24 14:25:00,15.81,15.81,15.77,15.8,374000.0,15.81,15.81,15.77,15.8,374000.0
2013-09-24 14:30:00,15.8,15.82,15.8,15.82,234000.0,15.8,15.82,15.8,15.82,234000.0
2013-09-24 14:35:00,15.82,15.84,15.81,15.83,214000.0,15.82,15.84,15.81,15.83,214000.0
2013-09-24 14:40:00,15.84,15.85,15.83,15.84,232000.0,15.84,15.85,15.83,15.84,232000.0
2013-09-24 14:45:00,15.84,15.86,15.83,15.83,168000.0,15.84,15.86,15.83,15.83,168000.0
2013-09-24 14:50:00,15.83,15.83,15.81,15.83,274000.0,15.83,15.83,15.81,15.83,274000.0
2013-09-24 14:55:00,15.84,15.84,15.8,15.81,322000.0,15.84,15.84,15.8,15.81,322000.0
2013-09-24 15:00:00,15.81,15.81,15.77,15.77,550000.0,15.81,15.81,15.77,15.77,550000.0
2013-09-24 15:05:00,15.77,15.78,15.76,15.77,288000.0,15.77,15.78,15.76,15.77,288000.0
2013-09-24 15:10:00,15.77,15.77,15.75,15.76,464000.0,15.77,15.77,15.75,15.76,464000.0
2013-09-24 15:15:00,15.76,15.78,15.76,15.76,580000.0,15.76,15.78,15.76,15.76,580000.0
2013-09-24 15:20:00,15.76,15.76,15.73,15.74,796000.0,15.76,15.76,15.73,15.74,796000.0
2013-09-24 15:25:00,15.74,15.74,15.69,15.7,788000.0,15.74,15.74,15.69,15.7,788000.0
2013-09-24 15:30:00,15.7,15.71,15.69,15.69,360000.0,15.7,15.71,15.69,15.69,360000.0
2013-09-24 15:35:00,15.69,15.69,15.67,15.67,554000.0,15.69,15.69,15.67,15.67,554000.0
2013-09-24 15:40:00,15.67,15.72,15.67,15.71,518000.0,15.67,15.72,15.67,15.71,518000.0
2013-09-24 15:45:00,15.71,15.72,15.68,15.69,630000.0,15.71,15.72,15.68,15.69,630000.0
2013-09-24 15:50:00,15.69,15.7,15.68,15.7,694000.0,15.69,15.7,15.68,15.7,694000.0
2013-09-24 15:55:00,15.7,15.71,15.67,15.71,1446000.0,15.7,15.71,15.67,15.71,1446000.0
2013-09-25 09:30:00,15.73,15.75,15.6,15.61,1378000.0,15.73,15.75,15.6,15.61,1378000.0
2013-09-25 09:35:00,15.62,15.66,15.57,15.66,1026000.0,15.62,15.66,15.57,15.66,1026000.0
2013-09-25 09:40:00,15.66,15.71,15.63,15.68,932000.0,15.66,15.71,15.63,15.68,932000.0
2013-09-25 09:45:00,15.69,15.69,15.65,15.68,328000.0,15.69,15.69,15.65,15.68,328000.0
2013-09-25 09:50:00,15.69,15.69,15.65,15.68,300000.0,15.69,15.69,15.65,15.68,300000.0
2013-09-25 09:55:00,15.68,15.69,15.64,15.65,538000.0,15.68,15.69,15.64,15.65,538000.0
2013-09-25 10:00:00,15.67,15.75,15.62,15.71,980000.0,15.67,15.75,15.62,15.71,980000.0
2013-09-25 10:05:00,15.7,15.7,15.64,15.65,286000.0,15.7,15.7,15.64,15.65,286000.0
2013-09-25 10:10:00,15.65,15.65,15.62,15.64,460000.0,15.65,15.65,15.62,15.64,460000.0
2013-09-25 10:15:00,15.65,15.69,15.65,15.68,298000.0,15.65,15.69,15.65,15.68,298000.0
2013-09-25 10:20:00,15.67,15.78,15.67,15.73,1068000.0,15.67,15.78,15.67,15.73,1068000.0
2013-09-25 10:25:00,15.73,15.76,15.71,15.75,558000.0,15.73,15.76,15.71,15.75,558000.0
2013-09-25 10:30:00,15.75,15.76,15.72,15.76,580000.0,15.75,15.76,15.72,15.76,580000.0
2013-09-25 10:35:00,15.76,15.78,15.75,15.77,460000.0,15.76,15.78,15.75,15.77,460000.0
2013-09-25 10:40:00,15.77,15.8,15.77,15.78,378000.0,15.77,15.8,15.77,15.78,378000.0
2013-09-25 10:45:00,15.78,15.79,15.75,15.75,354000.0,15.78,15.79,15.75,15.75,354000.0
2013-09-25 10:50:00,15.75,15.76,15.74,15.75,610000.0,15.75,15.76,15.74,15.75,610000.0
2013-09-25 10:55:00,15.76,15.78,15.75,15.76,680000.0,15.76,15.78,15.75,15.76,680000.0
2013-09-25 11:00:00,15.77,15.79,15.72,15.72,432000.0,15.77,15.79,15.72,15.72,432000.0
2013-09-25 11:05:00,15.73,15.75,15.73,15.74,142000.0,15.73,15.75,15.73,15.74,142000.0
2013-09-25 11:10:00,15.73,15.75,15.72,15.75,206000.0,15.73,15.75,15.72,15.75,206000.0
2013-09-25 11:15:00,15.75,15.79,15.75,15.78,572000.0,15.75,15.79,15.75,15.78,572000.0
2013-09-25 11:20:00,15.78,15.8,15.77,15.78,324000.0,15.78,15.8,15.77,15.78,324000.0
2013-09-25 11:25:00,15.78,15.8,15.78,15.79,324000.0,15.78,15.8,15.78,15.79,324000.0
2013-09-25 11:30:00,15.79,15.83,15.79,15.82,610000.0,15.79,15.83,15.79,15.82,610000.0
2013-09-25 11:35:00,15.82,15.83,15.82,15.82,176000.0,15.82,15.83,15.82,15.82,176000.0
2013-09-25 11:40:00,15.82,15.82,15.79,15.8,470000.0,15.82,15.82,15.79,15.8,470000.0
2013-09-25 11:45:00,15.8,15.8,15.79,15.79,92000.0,15.8,15.8,15.79,15.79,92000.0
2013-09-25 11:50:00,15.8,15.82,15.79,15.82,188000.0,15.8,15.82,15.79,15.82,188000.0
2013-09-25 11:55:00,15.82,15.84,15.81,15.81,170000.0,15.82,15.84,15.81,15.81,170000.0
2013-09-25 12:00:00,15.81,15.81,15.79,15.79,310000.0,15.81,15.81,15.79,15.79,310000.0
2013-09-25 12:05:00,15.8,15.81,15.79,15.81,148000.0,15.8,15.81,15.79,15.81,148000.0
2013-09-25 12:10:00,15.81,15.81,15.8,15.8,80000.0,15.81,15.81,15.8,15.8,80000.0
2013-09-25 12:15:00,15.81,15.82,15.8,15.82,334000.0,15.81,15.82,15.8,15.82,334000.0
2013-09-25 12:20:00,15.82,15.82,15.76,15.76,470000.0,15.82,15.82,15.76,15.76,470000.0
2013-09-25 12:25:00,15.75,15.76,15.75,15.76,416000.0,15.75,15.76,15.75,15.76,416000.0
2013-09-25 12:30:00,15.76,15.77,15.76,15.76,168000.0,15.76,15.77,15.76,15.76,168000.0
2013-09-25 12:35:00,15.76,15.76,15.75,15.76,122000.0,15.76,15.76,15.75,15.76,122000.0
2013-09-25 12:40:00,15.75,15.76,15.74,15.75,156000.0,15.75,15.76,15.74,15.75,156000.0
2013-09-25 12:45:00,15.74,15.76,15.74,15.76,216000.0,15.74,15.76,15.74,15.76,216000.0
2013-09-25 12:50:00,15.76,15.76,15.73,15.74,284000.0,15.76,15.76,15.73,15.74,284000.0
2013-09-25 12:55:00,15.74,15.75,15.73,15.74,272000.0,15.74,15.75,15.73,15.74,272000.0
2013-09-25 13:00:00,15.74,15.75,15.73,15.73,154000.0,15.74,15.75,15.73,15.73,154000.0
2013-09-25 13:05:00,15.73,15.74,15.72,15.72,290000.0,15.73,15.74,15.72,15.72,290000.0
2013-09-25 13:10:00,15.72,15.74,15.72,15.73,92000.0,15.72,15.74,15.72,15.73,92000.0
2013-09-25 13:15:00,15.72,15.73,15.71,15.71,182000.0,15.72,15.73,15.71,15.71,182000.0
2013-09-25 13:20:00,15.71,15.71,15.69,15.69,192000.0,15.71,15.71,15.69,15.69,192000.0
2013-09-25 13:25:00,15.69,15.7,15.66,15.68,410000.0,15.69,15.7,15.66,15.68,410000.0
2013-09-25 13:30:00,15.68,15.68,15.6,15.61,1988000.0,15.68,15.68,15.6,15.61,1988000.0
2013-09-25 13:35:00,15.61,15.61,15.54,15.56,1432000.0,15.61,15.61,15.54,15.56,1432000.0
2013-09-25 13:40:00,15.56,15.59,15.54,15.57,1332000.0,15.56,15.59,15.54,15.57,1332000.0
2013-09-25 13:45:00,15.57,15.61,15.57,15.6,952000.0,15.57,15.61,15.57,15.6,952000.0
2013-09-25 13:50:00,15.6,15.61,15.55,15.57,372000.0,15.6,15.61,15.55,15.57,372000.0
2013-09-25 13:55:00,15.57,15.66,15.57,15.65,1826000.0,15.57,15.66,15.57,15.65,1826000.0
2013-09-25 14:00:00,15.65,15.7,15.64,15.7,676000.0,15.65,15.7,15.64,15.7,676000.0
2013-09-25 14:05:00,15.7,15.71,15.63,15.63,290000.0,15.7,15.71,15.63,15.63,290000.0
2013-09-25 14:10:00,15.63,15.66,15.63,15.66,412000.0,15.63,15.66,15.63,15.66,412000.0
2013-09-25 14:15:00,15.66,15.7,15.65,15.67,176000.0,15.66,15.7,15.65,15.67,176000.0
2013-09-25 14:20:00,15.67,15.69,15.64,15.64,148000.0,15.67,15.69,15.64,15.64,148000.0
2013-09-25 14:25:00,15.64,15.66,15.63,15.64,216000.0,15.64,15.66,15.63,15.64,216000.0
2013-09-25 14:30:00,15.63,15.64,15.61,15.61,160000.0,15.63,15.64,15.61,15.61,160000.0
2013-09-25 14:35:00,15.62,15.63,15.61,15.63,128000.0,15.62,15.63,15.61,15.63,128000.0
2013-09-25 14:40:00,15.62,15.64,15.62,15.63,168000.0,15.62,15.64,15.62,15.63,168000.0
2013-09-25 14:45:00,15.63,15.64,15.63,15.64,86000.0,15.63,15.64,15.63,15.64,86000.0
2013-09-25 14:50:00,15.64,15.65,15.63,15.65,184000.0,15.64,15.65,15.63,15.65,184000.0
2013-09-25 14:55:00,15.65,15.67,15.64,15.65,152000.0,15.65,15.67,15.64,15.65,152000.0
2013-09-25 15:00:00,15.65,15.66,15.65,15.65,132000.0,15.65,15.66,15.65,15.65,132000.0
2013-09-25 15:05:00,15.66,15.66,15.64,15.66,158000.0,15.66,15.66,15.64,15.66,158000.0
2013-09-25 15:10:00,15.66,15.69,15.66,15.67,418000.0,15.66,15.69,15.66,15.67,418000.0
2013-09-25 15:15:00,15.68,15.68,15.66,15.68,384000.0,15.68,15.68,15.66,15.68,384000.0
2013-09-25 15:20:00,15.68,15.69,15.65,15.66,236000.0,15.68,15.69,15.65,15.66,236000.0
2013-09-25 15:25:00,15.65,15.65,15.62,15.64,232000.0,15.65,15.65,15.62,15.64,232000.0
2013-09-25 15:30:00,15.64,15.65,15.62,15.64,320000.0,15.64,15.65,15.62,15.64,320000.0
2013-09-25 15:35:00,15.65,15.66,15.63,15.64,222000.0,15.65,15.66,15.63,15.64,222000.0
2013-09-25 15:40:00,15.65,15.66,15.64,15.65,244000.0,15.65,15.66,15.64,15.65,244000.0
2013-09-25 15:45:00,15.64,15.65,15.63,15.65,226000.0,15.64,15.65,15.63,15.65,226000.0
2013-09-25 15:50:00,15.65,15.65,15.62,15.64,560000.0,15.65,15.65,15.62,15.64,560000.0
2013-09-25 15:55:00,15.64,15.66,15.63,15.63,860000.0,15.64,15.66,15.63,15.63,860000.0
2013-09-26 09:30:00,15.69,15.8,15.66,15.77,1636000.0,15.69,15.8,15.66,15.77,1636000.0
2013-09-26 09:35:00,15.78,15.79,15.75,15.78,672000.0,15.78,15.79,15.75,15.78,672000.0
2013-09-26 09:40:00,15.78,15.84,15.78,15.82,886000.0,15.78,15.84,15.78,15.82,886000.0
2013-09-26 09:45:00,15.8,15.86,15.77,15.85,1136000.0,15.8,15.86,15.77,15.85,1136000.0
2013-09-26 09:50:00,15.85,15.87,15.81,15.82,754000.0,15.85,15.87,15.81,15.82,754000.0
2013-09-26 09:55:00,15.83,15.88,15.82,15.87,946000.0,15.83,15.88,15.82,15.87,946000.0
2013-09-26 10:00:00,15.89,15.89,15.84,15.85,524000.0,15.89,15.89,15.84,15.85,524000.0
2013-09-26 10:05:00,15.86,15.88,15.84,15.88,374000.0,15.86,15.88,15.84,15.88,374000.0
2013-09-26 10:10:00,15.87,15.89,15.85,15.87,944000.0,15.87,15.89,15.85,15.87,944000.0
2013-09-26 10:15:00,15.87,15.89,15.85,15.89,396000.0,15.87,15.89,15.85,15.89,396000.0
2013-09-26 10:20:00,15.89,15.9,15.87,15.89,622000.0,15.89,15.9,15.87,15.89,622000.0
2013-09-26 10:25:00,15.89,15.91,15.88,15.9,596000.0,15.89,15.91,15.88,15.9,596000.0
2013-09-26 10:30:00,15.9,15.91,15.89,15.9,516000.0,15.9,15.91,15.89,15.9,516000.0
2013-09-26 10:35:00,15.9,15.9,15.87,15.88,544000.0,15.9,15.9,15.87,15.88,544000.0
2013-09-26 10:40:00,15.89,15.94,15.88,15.92,1046000.0,15.89,15.94,15.88,15.92,1046000.0
2013-09-26 10:45:00,15.92,15.93,15.88,15.91,864000.0,15.92,15.93,15.88,15.91,864000.0
2013-09-26 10:50:00,15.9,15.94,15.9,15.93,548000.0,15.9,15.94,15.9,15.93,548000.0
2013-09-26 10:55:00,15.93,15.94,15.91,15.92,832000.0,15.93,15.94,15.91,15.92,832000.0
2013-09-26 11:00:00,15.92,15.92,15.89,15.9,488000.0,15.92,15.92,15.89,15.9,488000.0
2013-09-26 11:05:00,15.9,15.91,15.86,15.88,816000.0,15.9,15.91,15.86,15.88,816000.0
2013-09-26 11:10:00,15.87,15.88,15.83,15.86,1008000.0,15.87,15.88,15.83,15.86,1008000.0
2013-09-26 11:15:00,15.86,15.88,15.84,15.88,318000.0,15.86,15.88,15.84,15.88,318000.0
2013-09-26 11:20:00,15.88,15.89,15.84,15.86,388000.0,15.88,15.89,15.84,15.86,388000.0
2013-09-26 11:25:00,15.87,15.91,15.87,15.89,378000.0,15.87,15.91,15.87,15.89,378000.0
2013-09-26 11:30:00,15.89,15.9,15.89,15.9,252000.0,15.89,15.9,15.89,15.9,252000.0
2013-09-26 11:35:00,15.9,15.91,15.89,15.89,104000.0,15.9,15.91,15.89,15.89,104000.0
2013-09-26 11:40:00,15.89,15.96,15.89,15.95,1332000.0,15.89,15.96,15.89,15.95,1332000.0
2013-09-26 11:45:00,15.96,15.97,15.93,15.93,632000.0,15.96,15.97,15.93,15.93,632000.0
2013-09-26 11:50:00,15.93,15.94,15.92,15.94,170000.0,15.93,15.94,15.92,15.94,170000.0
2013-09-26 11:55:00,15.94,15.94,15.92,15.94,270000.0,15.94,15.94,15.92,15.94,270000.0
2013-09-26 12:00:00,15.94,15.95,15.93,15.94,412000.0,15.94,15.95,15.93,15.94,412000.0
2013-09-26 12:05:00,15.94,15.94,15.91,15.91,198000.0,15.94,15.94,15.91,15.91,198000.0
2013-09-26 12:10:00,15.92,15.95,15.9,15.95,288000.0,15.92,15.95,15.9,15.95,288000.0
2013-09-26 12:15:00,15.94,15.94,15.9,15.9,426000.0,15.94,15.94,15.9,15.9,426000.0
2013-09-26 12:20:00,15.91,15.93,15.91,15.92,354000.0,15.91,15.93,15.91,15.92,354000.0
2013-09-26 12:25:00,15.92,15.93,15.91,15.93,254000.0,15.92,15.93,15.91,15.93,254000.0
2013-09-26 12:30:00,15.93,15.95,15.92,15.93,602000.0,15.93,15.95,15.92,15.93,602000.0
2013-09-26 12:35:00,15.94,15.94,15.91,15.91,186000.0,15.94,15.94,15.91,15.91,186000.0
2013-09-26 12:40:00,15.91,15.92,15.9,15.91,182000.0,15.91,15.92,15.9,15.91,182000.0
2013-09-26 12:45:00,15.91,15.93,15.91,15.93,292000.0,15.91,15.93,15.91,15.93,292000.0
2013-09-26 12:50:00,15.93,15.93,15.91,15.92,174000.0,15.93,15.93,15.91,15.92,174000.0
2013-09-26 12:55:00,15.92,15.93,15.91,15.93,106000.0,15.92,15.93,15.91,15.93,106000.0
2013-09-26 13:00:00,15.93,15.94,15.91,15.92,160000.0,15.93,15.94,15.91,15.92,160000.0
2013-09-26 13:05:00,15.92,15.95,15.92,15.94,206000.0,15.92,15.95,15.92,15.94,206000.0
2013-09-26 13:10:00,15.95,15.95,15.94,15.95,382000.0,15.95,15.95,15.94,15.95,382000.0
2013-09-26 13:15:00,15.95,15.96,15.95,15.95,120000.0,15.95,15.96,15.95,15.95,120000.0
2013-09-26 13:20:00,15.95,15.96,15.94,15.96,228000.0,15.95,15.96,15.94,15.96,228000.0
2013-09-26 13:25:00,15.96,15.97,15.96,15.96,192000.0,15.96,15.97,15.96,15.96,192000.0
2013-09-26 13:30:00,15.96,15.96,15.94,15.94,150000.0,15.96,15.96,15.94,15.94,150000.0
2013-09-26 13:35:00,15.94,15.95,15.92,15.93,364000.0,15.94,15.95,15.92,15.93,364000.0
2013-09-26 13:40:00,15.93,15.94,15.89,15.9,250000.0,15.93,15.94,15.89,15.9,250000.0
2013-09-26 13:45:00,15.89,15.93,15.88,15.92,182000.0,15.89,15.93,15.88,15.92,182000.0
2013-09-26 13:50:00,15.91,15.92,15.91,15.91,84000.0,15.91,15.92,15.91,15.91,84000.0
2013-09-26 13:55:00,15.91,15.93,15.91,15.91,116000.0,15.91,15.93,15.91,15.91,116000.0
2013-09-26 14:00:00,15.91,15.92,15.87,15.89,252000.0,15.91,15.92,15.87,15.89,252000.0
2013-09-26 14:05:00,15.88,15.89,15.87,15.88,298000.0,15.88,15.89,15.87,15.88,298000.0
2013-09-26 14:10:00,15.88,15.89,15.87,15.89,254000.0,15.88,15.89,15.87,15.89,254000.0
2013-09-26 14:15:00,15.89,15.91,15.89,15.91,174000.0,15.89,15.91,15.89,15.91,174000.0
2013-09-26 14:20:00,15.91,15.91,15.88,15.91,328000.0,15.91,15.91,15.88,15.91,328000.0
2013-09-26 14:25:00,15.91,15.92,15.9,15.9,138000.0,15.91,15.92,15.9,15.9,138000.0
2013-09-26 14:30:00,15.9,15.91,15.88,15.89,212000.0,15.9,15.91,15.88,15.89,212000.0
2013-09-26 14:35:00,15.9,15.9,15.87,15.89,210000.0,15.9,15.9,15.87,15.89,210000.0
2013-09-26 14:40:00,15.88,15.88,15.86,15.87,404000.0,15.88,15.88,15.86,15.87,404000.0
2013-09-26 14:45:00,15.87,15.87,15.86,15.87,206000.0,15.87,15.87,15.86,15.87,206000.0
2013-09-26 14:50:00,15.87,15.87,15.86,15.86,124000.0,15.87,15.87,15.86,15.86,124000.0
2013-09-26 14:55:00,15.86,15.89,15.86,15.87,492000.0,15.86,15.89,15.86,15.87,492000.0
2013-09-26 15:00:00,15.87,15.88,15.87,15.88,120000.0,15.87,15.88,15.87,15.88,120000.0
2013-09-26 15:05:00,15.87,15.89,15.86,15.88,174000.0,15.87,15.89,15.86,15.88,174000.0
2013-09-26 15:10:00,15.89,15.89,15.85,15.86,366000.0,15.89,15.89,15.85,15.86,366000.0
2013-09-26 15:15:00,15.87,15.88,15.86,15.87,122000.0,15.87,15.88,15.86,15.87,122000.0
2013-09-26 15:20:00,15.87,15.88,15.85,15.87,248000.0,15.87,15.88,15.85,15.87,248000.0
2013-09-26 15:25:00,15.87,15.89,15.86,15.89,360000.0,15.87,15.89,15.86,15.89,360000.0
2013-09-26 15:30:00,15.89,15.91,15.87,15.88,458000.0,15.89,15.91,15.87,15.88,458000.0
2013-09-26 15:35:00,15.88,15.9,15.88,15.89,360000.0,15.88,15.9,15.88,15.89,360000.0
2013-09-26 15:40:00,15.89,15.9,15.87,15.9,614000.0,15.89,15.9,15.87,15.9,614000.0
2013-09-26 15:45:00,15.9,15.91,15.89,15.9,844000.0,15.9,15.91,15.89,15.9,844000.0
2013-09-26 15:50:00,15.9,15.9,15.86,15.89,882000.0,15.9,15.9,15.86,15.89,882000.0
2013-09-26 15:55:00,15.87,15.92,15.86,15.91,1618000.0,15.87,15.92,15.86,15.91,1618000.0
2013-09-27 09:30:00,15.81,15.86,15.76,15.78,1990000.0,15.81,15.86,15.76,15.78,1990000.0
2013-09-27 09:35:00,15.79,15.81,15.76,15.76,1066000.0,15.79,15.81,15.76,15.76,1066000.0
2013-09-27 09:40:00,15.78,15.78,15.71,15.72,1314000.0,15.78,15.78,15.71,15.72,1314000.0
2013-09-27 09:45:00,15.72,15.73,15.69,15.71,1612000.0,15.72,15.73,15.69,15.71,1612000.0
2013-09-27 09:50:00,15.71,15.73,15.68,15.69,768000.0,15.71,15.73,15.68,15.69,768000.0
2013-09-27 09:55:00,15.69,15.71,15.67,15.69,1552000.0,15.69,15.71,15.67,15.69,1552000.0
2013-09-27 10:00:00,15.69,15.73,15.68,15.72,1436000.0,15.69,15.73,15.68,15.72,1436000.0
2013-09-27 10:05:00,15.73,15.73,15.69,15.72,518000.0,15.73,15.73,15.69,15.72,518000.0
2013-09-27 10:10:00,15.72,15.77,15.71,15.76,574000.0,15.72,15.77,15.71,15.76,574000.0
2013-09-27 10:15:00,15.76,15.78,15.75,15.76,460000.0,15.76,15.78,15.75,15.76,460000.0
2013-09-27 10:20:00,15.77,15.78,15.75,15.77,304000.0,15.77,15.78,15.75,15.77,304000.0
2013-09-27 10:25:00,15.77,15.78,15.76,15.77,362000.0,15.77,15.78,15.76,15.77,362000.0
2013-09-27 10:30:00,15.77,15.82,15.76,15.81,728000.0,15.77,15.82,15.76,15.81,728000.0
2013-09-27 10:35:00,15.81,15.82,15.79,15.79,322000.0,15.81,15.82,15.79,15.79,322000.0
2013-09-27 10:40:00,15.79,15.8,15.79,15.79,266000.0,15.79,15.8,15.79,15.79,266000.0
2013-09-27 10:45:00,15.79,15.81,15.79,15.81,180000.0,15.79,15.81,15.79,15.81,180000.0
2013-09-27 10:50:00,15.79,15.8,15.75,15.76,316000.0,15.79,15.8,15.75,15.76,316000.0
2013-09-27 10:55:00,15.75,15.75,15.73,15.75,322000.0,15.75,15.75,15.73,15.75,322000.0
2013-09-27 11:00:00,15.75,15.76,15.75,15.75,146000.0,15.75,15.76,15.75,15.75,146000.0
2013-09-27 11:05:00,15.75,15.75,15.72,15.73,298000.0,15.75,15.75,15.72,15.73,298000.0
2013-09-27 11:10:00,15.73,15.74,15.71,15.72,332000.0,15.73,15.74,15.71,15.72,332000.0
2013-09-27 11:15:00,15.72,15.72,15.7,15.72,210000.0,15.72,15.72,15.7,15.72,210000.0
2013-09-27 11:20:00,15.71,15.73,15.71,15.72,286000.0,15.71,15.73,15.71,15.72,286000.0
2013-09-27 11:25:00,15.72,15.74,15.72,15.74,184000.0,15.72,15.74,15.72,15.74,184000.0
2013-09-27 11:30:00,15.74,15.77,15.74,15.75,268000.0,15.74,15.77,15.74,15.75,268000.0
2013-09-27 11:35:00,15.75,15.77,15.74,15.76,262000.0,15.75,15.77,15.74,15.76,262000.0
2013-09-27 11:40:00,15.76,15.76,15.74,15.75,298000.0,15.76,15.76,15.74,15.75,298000.0
2013-09-27 11:45:00,15.75,15.76,15.74,15.75,414000.0,15.75,15.76,15.74,15.75,414000.0
2013-09-27 11:50:00,15.74,15.77,15.74,15.77,164000.0,15.74,15.77,15.74,15.77,164000.0
2013-09-27 11:55:00,15.77,15.77,15.75,15.76,180000.0,15.77,15.77,15.75,15.76,180000.0
2013-09-27 12:00:00,15.75,15.76,15.74,15.76,110000.0,15.75,15.76,15.74,15.76,110000.0
2013-09-27 12:05:00,15.75,15.76,15.74,15.75,160000.0,15.75,15.76,15.74,15.75,160000.0
2013-09-27 12:10:00,15.74,15.74,15.73,15.73,84000.0,15.74,15.74,15.73,15.73,84000.0
2013-09-27 12:15:00,15.73,15.74,15.73,15.74,88000.0,15.73,15.74,15.73,15.74,88000.0
2013-09-27 12:20:00,15.75,15.75,15.74,15.75,88000.0,15.75,15.75,15.74,15.75,88000.0
2013-09-27 12:25:00,15.75,15.75,15.74,15.74,52000.0,15.75,15.75,15.74,15.74,52000.0
2013-09-27 12:30:00,15.75,15.75,15.74,15.75,78000.0,15.75,15.75,15.74,15.75,78000.0
2013-09-27 12:35:00,15.75,15.75,15.74,15.74,64000.0,15.75,15.75,15.74,15.74,64000.0
2013-09-27 12:40:00,15.74,15.74,15.74,15.74,92000.0,15.74,15.74,15.74,15.74,92000.0
2013-09-27 12:45:00,15.74,15.74,15.73,15.74,162000.0,15.74,15.74,15.73,15.74,162000.0
2013-09-27 12:50:00,15.74,15.74,15.74,15.74,50000.0,15.74,15.74,15.74,15.74,50000.0
2013-09-27 12:55:00,15.74,15.74,15.74,15.74,62000.0,15.74,15.74,15.74,15.74,62000.0
2013-09-27 13:00:00,15.74,15.75,15.73,15.73,76000.0,15.74,15.75,15.73,15.73,76000.0
2013-09-27 13:05:00,15.74,15.74,15.73,15.74,112000.0,15.74,15.74,15.73,15.74,112000.0
2013-09-27 13:10:00,15.74,15.74,15.73,15.74,98000.0,15.74,15.74,15.73,15.74,98000.0
2013-09-27 13:15:00,15.74,15.75,15.74,15.75,196000.0,15.74,15.75,15.74,15.75,196000.0
2013-09-27 13:20:00,15.75,15.75,15.73,15.74,114000.0,15.75,15.75,15.73,15.74,114000.0
2013-09-27 13:25:00,15.74,15.74,15.72,15.72,232000.0,15.74,15.74,15.72,15.72,232000.0
2013-09-27 13:30:00,15.72,15.72,15.71,15.72,176000.0,15.72,15.72,15.71,15.72,176000.0
2013-09-27 13:35:00,15.71,15.72,15.71,15.72,112000.0,15.71,15.72,15.71,15.72,112000.0
2013-09-27 13:40:00,15.72,15.74,15.72,15.74,228000.0,15.72,15.74,15.72,15.74,228000.0
2013-09-27 13:45:00,15.74,15.75,15.74,15.74,132000.0,15.74,15.75,15.74,15.74,132000.0
2013-09-27 13:50:00,15.75,15.75,15.74,15.74,130000.0,15.75,15.75,15.74,15.74,130000.0
2013-09-27 13:55:00,15.74,15.74,15.73,15.73,48000.0,15.74,15.74,15.73,15.73,48000.0
2013-09-27 14:00:00,15.74,15.74,15.72,15.74,186000.0,15.74,15.74,15.72,15.74,186000.0
2013-09-27 14:05:00,15.74,15.74,15.72,15.73,198000.0,15.74,15.74,15.72,15.73,198000.0
2013-09-27 14:10:00,15.72,15.74,15.72,15.73,146000.0,15.72,15.74,15.72,15.73,146000.0
2013-09-27 14:15:00,15.73,15.74,15.72,15.73,272000.0,15.73,15.74,15.72,15.73,272000.0
2013-09-27 14:20:00,15.73,15.75,15.73,15.75,180000.0,15.73,15.75,15.73,15.75,180000.0
2013-09-27 14:25:00,15.75,15.76,15.74,15.76,276000.0,15.75,15.76,15.74,15.76,276000.0
2013-09-27 14:30:00,15.76,15.76,15.75,15.75,128000.0,15.76,15.76,15.75,15.75,128000.0
2013-09-27 14:35:00,15.75,15.76,15.73,15.75,180000.0,15.75,15.76,15.73,15.75,180000.0
2013-09-27 14:40:00,15.75,15.77,15.75,15.76,210000.0,15.75,15.77,15.75,15.76,210000.0
2013-09-27 14:45:00,15.77,15.78,15.76,15.76,194000.0,15.77,15.78,15.76,15.76,194000.0
2013-09-27 14:50:00,15.76,15.78,15.76,15.78,212000.0,15.76,15.78,15.76,15.78,212000.0
2013-09-27 14:55:00,15.78,15.78,15.75,15.75,374000.0,15.78,15.78,15.75,15.75,374000.0
2013-09-27 15:00:00,15.75,15.77,15.74,15.74,430000.0,15.75,15.77,15.74,15.74,430000.0
2013-09-27 15:05:00,15.74,15.76,15.74,15.75,246000.0,15.74,15.76,15.74,15.75,246000.0
2013-09-27 15:10:00,15.75,15.77,15.75,15.77,184000.0,15.75,15.77,15.75,15.77,184000.0
2013-09-27 15:15:00,15.77,15.77,15.74,15.75,136000.0,15.77,15.77,15.74,15.75,136000.0
2013-09-27 15:20:00,15.75,15.76,15.74,15.76,220000.0,15.75,15.76,15.74,15.76,220000.0
2013-09-27 15:25:00,15.76,15.8,15.76,15.8,812000.0,15.76,15.8,15.76,15.8,812000.0
2013-09-27 15:30:00,15.81,15.81,15.8,15.81,584000.0,15.81,15.81,15.8,15.81,584000.0
2013-09-27 15:35:00,15.81,15.85,15.81,15.83,520000.0,15.81,15.85,15.81,15.83,520000.0
2013-09-27 15:40:00,15.83,15.84,15.81,15.82,530000.0,15.83,15.84,15.81,15.82,530000.0
2013-09-27 15:45:00,15.82,15.82,15.79,15.79,452000.0,15.82,15.82,15.79,15.79,452000.0
2013-09-27 15:50:00,15.79,15.84,15.79,15.82,1016000.0,15.79,15.84,15.79,15.82,1016000.0
2013-09-27 15:55:00,15.83,15.83,15.79,15.79,2242000.0,15.83,15.83,15.79,15.79,2242000.0
2013-09-30 09:30:00,15.67,15.67,15.58,15.64,1516000.0,15.67,15.67,15.58,15.64,1516000.0
2013-09-30 09:35:00,15.64,15.65,15.6,15.61,502000.0,15.64,15.65,15.6,15.61,502000.0
2013-09-30 09:40:00,15.62,15.68,15.61,15.61,654000.0,15.62,15.68,15.61,15.61,654000.0
2013-09-30 09:45:00,15.61,15.63,15.59,15.59,532000.0,15.61,15.63,15.59,15.59,532000.0
2013-09-30 09:50:00,15.6,15.62,15.55,15.61,582000.0,15.6,15.62,15.55,15.61,582000.0
2013-09-30 09:55:00,15.61,15.63,15.59,15.61,394000.0,15.61,15.63,15.59,15.61,394000.0
2013-09-30 10:00:00,15.61,15.65,15.6,15.63,416000.0,15.61,15.65,15.6,15.63,416000.0
2013-09-30 10:05:00,15.64,15.66,15.61,15.61,322000.0,15.64,15.66,15.61,15.61,322000.0
2013-09-30 10:10:00,15.62,15.64,15.61,15.63,316000.0,15.62,15.64,15.61,15.63,316000.0
2013-09-30 10:15:00,15.63,15.72,15.61,15.72,700000.0,15.63,15.72,15.61,15.72,700000.0
2013-09-30 10:20:00,15.72,15.72,15.7,15.71,342000.0,15.72,15.72,15.7,15.71,342000.0
2013-09-30 10:25:00,15.7,15.75,15.7,15.72,1260000.0,15.7,15.75,15.7,15.72,1260000.0
2013-09-30 10:30:00,15.73,15.75,15.7,15.71,340000.0,15.73,15.75,15.7,15.71,340000.0
2013-09-30 10:35:00,15.71,15.74,15.71,15.72,236000.0,15.71,15.74,15.71,15.72,236000.0
2013-09-30 10:40:00,15.72,15.77,15.72,15.75,304000.0,15.72,15.77,15.72,15.75,304000.0
2013-09-30 10:45:00,15.76,15.76,15.69,15.71,278000.0,15.76,15.76,15.69,15.71,278000.0
2013-09-30 10:50:00,15.7,15.72,15.7,15.71,174000.0,15.7,15.72,15.7,15.71,174000.0
2013-09-30 10:55:00,15.71,15.72,15.7,15.72,134000.0,15.71,15.72,15.7,15.72,134000.0
2013-09-30 11:00:00,15.71,15.75,15.71,15.73,152000.0,15.71,15.75,15.71,15.73,152000.0
2013-09-30 11:05:00,15.73,15.74,15.71,15.72,124000.0,15.73,15.74,15.71,15.72,124000.0
2013-09-30 11:10:00,15.71,15.71,15.67,15.67,524000.0,15.71,15.71,15.67,15.67,524000.0
2013-09-30 11:15:00,15.66,15.67,15.65,15.65,394000.0,15.66,15.67,15.65,15.65,394000.0
2013-09-30 11:20:00,15.66,15.67,15.65,15.66,96000.0,15.66,15.67,15.65,15.66,96000.0
2013-09-30 11:25:00,15.67,15.68,15.66,15.67,190000.0,15.67,15.68,15.66,15.67,190000.0
2013-09-30 11:30:00,15.68,15.7,15.68,15.68,72000.0,15.68,15.7,15.68,15.68,72000.0
2013-09-30 11:35:00,15.68,15.71,15.68,15.7,102000.0,15.68,15.71,15.68,15.7,102000.0
2013-09-30 11:40:00,15.71,15.71,15.68,15.7,130000.0,15.71,15.71,15.68,15.7,130000.0
2013-09-30 11:45:00,15.7,15.7,15.67,15.67,232000.0,15.7,15.7,15.67,15.67,232000.0
2013-09-30 11:50:00,15.67,15.7,15.67,15.7,186000.0,15.67,15.7,15.67,15.7,186000.0
2013-09-30 11:55:00,15.69,15.73,15.69,15.72,96000.0,15.69,15.73,15.69,15.72,96000.0
2013-09-30 12:00:00,15.72,15.72,15.7,15.71,98000.0,15.72,15.72,15.7,15.71,98000.0
2013-09-30 12:05:00,15.7,15.71,15.68,15.68,240000.0,15.7,15.71,15.68,15.68,240000.0
2013-09-30 12:10:00,15.67,15.69,15.67,15.68,34000.0,15.67,15.69,15.67,15.68,34000.0
2013-09-30 12:15:00,15.68,15.68,15.66,15.67,122000.0,15.68,15.68,15.66,15.67,122000.0
2013-09-30 12:20:00,15.66,15.67,15.65,15.65,148000.0,15.66,15.67,15.65,15.65,148000.0
2013-09-30 12:25:00,15.65,15.67,15.65,15.67,74000.0,15.65,15.67,15.65,15.67,74000.0
2013-09-30 12:30:00,15.67,15.69,15.67,15.68,172000.0,15.67,15.69,15.67,15.68,172000.0
2013-09-30 12:35:00,15.69,15.69,15.67,15.67,168000.0,15.69,15.69,15.67,15.67,168000.0
2013-09-30 12:40:00,15.67,15.67,15.65,15.67,314000.0,15.67,15.67,15.65,15.67,314000.0
2013-09-30 12:45:00,15.67,15.67,15.66,15.66,60000.0,15.67,15.67,15.66,15.66,60000.0
2013-09-30 12:50:00,15.66,15.67,15.65,15.66,182000.0,15.66,15.67,15.65,15.66,182000.0
2013-09-30 12:55:00,15.67,15.67,15.66,15.66,80000.0,15.67,15.67,15.66,15.66,80000.0
2013-09-30 13:00:00,15.66,15.67,15.66,15.67,200000.0,15.66,15.67,15.66,15.67,200000.0
2013-09-30 13:05:00,15.67,15.67,15.67,15.67,116000.0,15.67,15.67,15.67,15.67,116000.0
2013-09-30 13:10:00,15.67,15.67,15.66,15.66,202000.0,15.67,15.67,15.66,15.66,202000.0
2013-09-30 13:15:00,15.66,15.71,15.66,15.7,254000.0,15.66,15.71,15.66,15.7,254000.0
2013-09-30 13:20:00,15.7,15.71,15.68,15.68,190000.0,15.7,15.71,15.68,15.68,190000.0
2013-09-30 13:25:00,15.68,15.69,15.66,15.67,294000.0,15.68,15.69,15.66,15.67,294000.0
2013-09-30 13:30:00,15.67,15.69,15.67,15.69,52000.0,15.67,15.69,15.67,15.69,52000.0
2013-09-30 13:35:00,15.69,15.72,15.68,15.69,302000.0,15.69,15.72,15.68,15.69,302000.0
2013-09-30 13:40:00,15.68,15.69,15.68,15.68,126000.0,15.68,15.69,15.68,15.68,126000.0
2013-09-30 13:45:00,15.69,15.7,15.68,15.7,192000.0,15.69,15.7,15.68,15.7,192000.0
2013-09-30 13:50:00,15.7,15.71,15.68,15.68,124000.0,15.7,15.71,15.68,15.68,124000.0
2013-09-30 13:55:00,15.67,15.67,15.65,15.66,248000.0,15.67,15.67,15.65,15.66,248000.0
2013-09-30 14:00:00,15.66,15.67,15.65,15.67,110000.0,15.66,15.67,15.65,15.67,110000.0
2013-09-30 14:05:00,15.67,15.68,15.65,15.68,138000.0,15.67,15.68,15.65,15.68,138000.0
2013-09-30 14:10:00,15.68,15.69,15.67,15.68,70000.0,15.68,15.69,15.67,15.68,70000.0
2013-09-30 14:15:00,15.68,15.68,15.65,15.66,148000.0,15.68,15.68,15.65,15.66,148000.0
2013-09-30 14:20:00,15.66,15.66,15.63,15.64,324000.0,15.66,15.66,15.63,15.64,324000.0
2013-09-30 14:25:00,15.64,15.66,15.64,15.65,156000.0,15.64,15.66,15.64,15.65,156000.0
2013-09-30 14:30:00,15.66,15.68,15.66,15.68,586000.0,15.66,15.68,15.66,15.68,586000.0
2013-09-30 14:35:00,15.68,15.68,15.67,15.67,88000.0,15.68,15.68,15.67,15.67,88000.0
2013-09-30 14:40:00,15.67,15.67,15.64,15.65,204000.0,15.67,15.67,15.64,15.65,204000.0
2013-09-30 14:45:00,15.65,15.68,15.65,15.67,96000.0,15.65,15.68,15.65,15.67,96000.0
2013-09-30 14:50:00,15.67,15.68,15.66,15.66,130000.0,15.67,15.68,15.66,15.66,130000.0
2013-09-30 14:55:00,15.66,15.67,15.64,15.64,202000.0,15.66,15.67,15.64,15.64,202000.0
2013-09-30 15:00:00,15.64,15.64,15.62,15.62,332000.0,15.64,15.64,15.62,15.62,332000.0
2013-09-30 15:05:00,15.62,15.64,15.62,15.64,232000.0,15.62,15.64,15.62,15.64,232000.0
2013-09-30 15:10:00,15.64,15.64,15.61,15.61,420000.0,15.64,15.64,15.61,15.61,420000.0
2013-09-30 15:15:00,15.61,15.62,15.6,15.61,574000.0,15.61,15.62,15.6,15.61,574000.0
2013-09-30 15:20:00,15.62,15.65,15.61,15.64,298000.0,15.62,15.65,15.61,15.64,298000.0
2013-09-30 15:25:00,15.63,15.64,15.62,15.64,250000.0,15.63,15.64,15.62,15.64,250000.0
2013-09-30 15:30:00,15.64,15.65,15.61,15.63,338000.0,15.64,15.65,15.61,15.63,338000.0
2013-09-30 15:35:00,15.63,15.66,15.62,15.64,438000.0,15.63,15.66,15.62,15.64,438000.0
2013-09-30 15:40:00,15.64,15.65,15.63,15.65,350000.0,15.64,15.65,15.63,15.65,350000.0
2013-09-30 15:45:00,15.65,15.68,15.63,15.65,748000.0,15.65,15.68,15.63,15.65,748000.0
2013-09-30 15:50:00,15.64,15.64,15.61,15.62,952000.0,15.64,15.64,15.61,15.62,952000.0
2013-09-30 15:55:00,15.62,15.66,15.62,15.63,1660000.0,15.62,15.66,15.62,15.63,1660000.0
2013-10-01 09:30:00,15.7,15.89,15.68,15.85,2850000.0,15.7,15.89,15.68,15.85,2850000.0
2013-10-01 09:35:00,15.86,15.87,15.81,15.84,1512000.0,15.86,15.87,15.81,15.84,1512000.0
2013-10-01 09:40:00,15.83,15.85,15.81,15.81,832000.0,15.83,15.85,15.81,15.81,832000.0
2013-10-01 09:45:00,15.83,15.83,15.75,15.8,1266000.0,15.83,15.83,15.75,15.8,1266000.0
2013-10-01 09:50:00,15.78,15.8,15.77,15.77,646000.0,15.78,15.8,15.77,15.77,646000.0
2013-10-01 09:55:00,15.77,15.78,15.7,15.73,1300000.0,15.77,15.78,15.7,15.73,1300000.0
2013-10-01 10:00:00,15.73,15.78,15.71,15.77,884000.0,15.73,15.78,15.71,15.77,884000.0
2013-10-01 10:05:00,15.78,15.82,15.77,15.81,2372000.0,15.78,15.82,15.77,15.81,2372000.0
2013-10-01 10:10:00,15.8,15.82,15.79,15.81,652000.0,15.8,15.82,15.79,15.81,652000.0
2013-10-01 10:15:00,15.8,15.82,15.77,15.81,538000.0,15.8,15.82,15.77,15.81,538000.0
2013-10-01 10:20:00,15.82,15.87,15.81,15.86,890000.0,15.82,15.87,15.81,15.86,890000.0
2013-10-01 10:25:00,15.86,15.87,15.85,15.86,414000.0,15.86,15.87,15.85,15.86,414000.0
2013-10-01 10:30:00,15.87,15.9,15.85,15.89,582000.0,15.87,15.9,15.85,15.89,582000.0
2013-10-01 10:35:00,15.89,15.9,15.87,15.9,572000.0,15.89,15.9,15.87,15.9,572000.0
2013-10-01 10:40:00,15.9,15.91,15.88,15.88,630000.0,15.9,15.91,15.88,15.88,630000.0
2013-10-01 10:45:00,15.88,15.88,15.85,15.85,364000.0,15.88,15.88,15.85,15.85,364000.0
2013-10-01 10:50:00,15.85,15.86,15.85,15.86,318000.0,15.85,15.86,15.85,15.86,318000.0
2013-10-01 10:55:00,15.86,15.88,15.86,15.88,386000.0,15.86,15.88,15.86,15.88,386000.0
2013-10-01 11:00:00,15.88,15.89,15.83,15.85,612000.0,15.88,15.89,15.83,15.85,612000.0
2013-10-01 11:05:00,15.85,15.86,15.84,15.86,322000.0,15.85,15.86,15.84,15.86,322000.0
2013-10-01 11:10:00,15.86,15.86,15.85,15.85,266000.0,15.86,15.86,15.85,15.85,266000.0
2013-10-01 11:15:00,15.85,15.85,15.83,15.84,254000.0,15.85,15.85,15.83,15.84,254000.0
2013-10-01 11:20:00,15.86,15.86,15.85,15.86,194000.0,15.86,15.86,15.85,15.86,194000.0
2013-10-01 11:25:00,15.86,15.86,15.85,15.85,274000.0,15.86,15.86,15.85,15.85,274000.0
2013-10-01 11:30:00,15.86,15.88,15.85,15.88,436000.0,15.86,15.88,15.85,15.88,436000.0
2013-10-01 11:35:00,15.88,15.89,15.86,15.88,368000.0,15.88,15.89,15.86,15.88,368000.0
2013-10-01 11:40:00,15.88,15.91,15.88,15.9,402000.0,15.88,15.91,15.88,15.9,402000.0
2013-10-01 11:45:00,15.9,15.92,15.9,15.9,396000.0,15.9,15.92,15.9,15.9,396000.0
2013-10-01 11:50:00,15.9,15.91,15.89,15.89,240000.0,15.9,15.91,15.89,15.89,240000.0
2013-10-01 11:55:00,15.9,15.9,15.88,15.89,212000.0,15.9,15.9,15.88,15.89,212000.0
2013-10-01 12:00:00,15.89,15.91,15.88,15.89,234000.0,15.89,15.91,15.88,15.89,234000.0
2013-10-01 12:05:00,15.89,15.9,15.88,15.88,88000.0,15.89,15.9,15.88,15.88,88000.0
2013-10-01 12:10:00,15.88,15.89,15.85,15.86,348000.0,15.88,15.89,15.85,15.86,348000.0
2013-10-01 12:15:00,15.86,15.88,15.85,15.87,66000.0,15.86,15.88,15.85,15.87,66000.0
2013-10-01 12:20:00,15.86,15.87,15.86,15.87,78000.0,15.86,15.87,15.86,15.87,78000.0
2013-10-01 12:25:00,15.86,15.89,15.86,15.89,236000.0,15.86,15.89,15.86,15.89,236000.0
2013-10-01 12:30:00,15.89,15.9,15.87,15.88,96000.0,15.89,15.9,15.87,15.88,96000.0
2013-10-01 12:35:00,15.88,15.88,15.85,15.85,108000.0,15.88,15.88,15.85,15.85,108000.0
2013-10-01 12:40:00,15.86,15.87,15.85,15.87,130000.0,15.86,15.87,15.85,15.87,130000.0
2013-10-01 12:45:00,15.86,15.87,15.85,15.86,122000.0,15.86,15.87,15.85,15.86,122000.0
2013-10-01 12:50:00,15.86,15.87,15.85,15.86,98000.0,15.86,15.87,15.85,15.86,98000.0
2013-10-01 12:55:00,15.86,15.87,15.85,15.87,226000.0,15.86,15.87,15.85,15.87,226000.0
2013-10-01 13:00:00,15.86,15.88,15.86,15.88,120000.0,15.86,15.88,15.86,15.88,120000.0
2013-10-01 13:05:00,15.88,15.88,15.86,15.86,232000.0,15.88,15.88,15.86,15.86,232000.0
2013-10-01 13:10:00,15.86,15.87,15.86,15.86,216000.0,15.86,15.87,15.86,15.86,216000.0
2013-10-01 13:15:00,15.86,15.88,15.86,15.87,256000.0,15.86,15.88,15.86,15.87,256000.0
2013-10-01 13:20:00,15.87,15.88,15.86,15.87,128000.0,15.87,15.88,15.86,15.87,128000.0
2013-10-01 13:25:00,15.87,15.89,15.86,15.88,232000.0,15.87,15.89,15.86,15.88,232000.0
2013-10-01 13:30:00,15.89,15.9,15.89,15.89,234000.0,15.89,15.9,15.89,15.89,234000.0
2013-10-01 13:35:00,15.89,15.89,15.88,15.89,220000.0,15.89,15.89,15.88,15.89,220000.0
2013-10-01 13:40:00,15.89,15.91,15.89,15.9,254000.0,15.89,15.91,15.89,15.9,254000.0
2013-10-01 13:45:00,15.89,15.92,15.88,15.89,432000.0,15.89,15.92,15.88,15.89,432000.0
2013-10-01 13:50:00,15.89,15.93,15.89,15.89,434000.0,15.89,15.93,15.89,15.89,434000.0
2013-10-01 13:55:00,15.9,15.92,15.9,15.92,136000.0,15.9,15.92,15.9,15.92,136000.0
2013-10-01 14:00:00,15.91,15.93,15.9,15.9,384000.0,15.91,15.93,15.9,15.9,384000.0
2013-10-01 14:05:00,15.9,15.93,15.9,15.93,278000.0,15.9,15.93,15.9,15.93,278000.0
2013-10-01 14:10:00,15.93,15.95,15.91,15.92,446000.0,15.93,15.95,15.91,15.92,446000.0
2013-10-01 14:15:00,15.92,15.92,15.91,15.91,242000.0,15.92,15.92,15.91,15.91,242000.0
2013-10-01 14:20:00,15.91,15.93,15.91,15.92,288000.0,15.91,15.93,15.91,15.92,288000.0
2013-10-01 14:25:00,15.92,15.92,15.88,15.88,584000.0,15.92,15.92,15.88,15.88,584000.0
2013-10-01 14:30:00,15.89,15.92,15.89,15.92,480000.0,15.89,15.92,15.89,15.92,480000.0
2013-10-01 14:35:00,15.92,15.92,15.88,15.9,332000.0,15.92,15.92,15.88,15.9,332000.0
2013-10-01 14:40:00,15.9,15.93,15.9,15.92,318000.0,15.9,15.93,15.9,15.92,318000.0
2013-10-01 14:45:00,15.92,15.93,15.91,15.93,316000.0,15.92,15.93,15.91,15.93,316000.0
2013-10-01 14:50:00,15.93,15.95,15.92,15.93,316000.0,15.93,15.95,15.92,15.93,316000.0
2013-10-01 14:55:00,15.93,15.94,15.92,15.94,400000.0,15.93,15.94,15.92,15.94,400000.0
2013-10-01 15:00:00,15.93,15.96,15.92,15.95,728000.0,15.93,15.96,15.92,15.95,728000.0
2013-10-01 15:05:00,15.95,15.96,15.91,15.92,452000.0,15.95,15.96,15.91,15.92,452000.0
2013-10-01 15:10:00,15.92,15.97,15.92,15.95,414000.0,15.92,15.97,15.92,15.95,414000.0
2013-10-01 15:15:00,15.95,15.99,15.95,15.99,720000.0,15.95,15.99,15.95,15.99,720000.0
2013-10-01 15:20:00,15.99,16.0,15.94,15.95,636000.0,15.99,16.0,15.94,15.95,636000.0
2013-10-01 15:25:00,15.95,15.97,15.94,15.94,592000.0,15.95,15.97,15.94,15.94,592000.0
2013-10-01 15:30:00,15.94,15.99,15.94,15.98,814000.0,15.94,15.99,15.94,15.98,814000.0
2013-10-01 15:35:00,15.98,16.0,15.97,16.0,1050000.0,15.98,16.0,15.97,16.0,1050000.0
2013-10-01 15:40:00,16.0,16.02,15.99,16.0,1258000.0,16.0,16.02,15.99,16.0,1258000.0
2013-10-01 15:45:00,16.0,16.01,15.97,16.01,1122000.0,16.0,16.01,15.97,16.01,1122000.0
2013-10-01 15:50:00,16.01,16.02,15.99,16.01,1996000.0,16.01,16.02,15.99,16.01,1996000.0
2013-10-01 15:55:00,16.01,16.05,16.0,16.05,2158000.0,16.01,16.05,16.0,16.05,2158000.0
2013-10-02 09:30:00,15.9,15.97,15.88,15.9,2170000.0,15.9,15.97,15.88,15.9,2170000.0
2013-10-02 09:35:00,15.9,15.96,15.9,15.96,2096000.0,15.9,15.96,15.9,15.96,2096000.0
2013-10-02 09:40:00,15.96,16.09,15.96,16.04,2322000.0,15.96,16.09,15.96,16.04,2322000.0
2013-10-02 09:45:00,16.04,16.07,16.01,16.04,986000.0,16.04,16.07,16.01,16.04,986000.0
2013-10-02 09:50:00,16.04,16.05,16.0,16.03,876000.0,16.04,16.05,16.0,16.03,876000.0
2013-10-02 09:55:00,16.04,16.08,16.02,16.06,804000.0,16.04,16.08,16.02,16.06,804000.0
2013-10-02 10:00:00,16.05,16.08,15.97,16.01,1340000.0,16.05,16.08,15.97,16.01,1340000.0
2013-10-02 10:05:00,16.0,16.0,15.9,15.92,1198000.0,16.0,16.0,15.9,15.92,1198000.0
2013-10-02 10:10:00,15.92,15.96,15.91,15.96,1742000.0,15.92,15.96,15.91,15.96,1742000.0
2013-10-02 10:15:00,15.96,15.97,15.93,15.97,1036000.0,15.96,15.97,15.93,15.97,1036000.0
2013-10-02 10:20:00,15.96,15.96,15.93,15.94,484000.0,15.96,15.96,15.93,15.94,484000.0
2013-10-02 10:25:00,15.94,15.94,15.89,15.91,822000.0,15.94,15.94,15.89,15.91,822000.0
2013-10-02 10:30:00,15.91,15.93,15.89,15.92,468000.0,15.91,15.93,15.89,15.92,468000.0
2013-10-02 10:35:00,15.92,15.99,15.9,15.98,682000.0,15.92,15.99,15.9,15.98,682000.0
2013-10-02 10:40:00,15.98,15.98,15.94,15.96,194000.0,15.98,15.98,15.94,15.96,194000.0
2013-10-02 10:45:00,15.96,15.98,15.96,15.96,292000.0,15.96,15.98,15.96,15.96,292000.0
2013-10-02 10:50:00,15.96,15.96,15.93,15.93,378000.0,15.96,15.96,15.93,15.93,378000.0
2013-10-02 10:55:00,15.93,15.97,15.93,15.96,176000.0,15.93,15.97,15.93,15.96,176000.0
2013-10-02 11:00:00,15.96,15.96,15.93,15.94,140000.0,15.96,15.96,15.93,15.94,140000.0
2013-10-02 11:05:00,15.94,15.97,15.93,15.96,388000.0,15.94,15.97,15.93,15.96,388000.0
2013-10-02 11:10:00,15.95,15.96,15.93,15.94,372000.0,15.95,15.96,15.93,15.94,372000.0
2013-10-02 11:15:00,15.94,16.0,15.94,15.98,438000.0,15.94,16.0,15.94,15.98,438000.0
2013-10-02 11:20:00,15.98,15.98,15.93,15.93,248000.0,15.98,15.98,15.93,15.93,248000.0
2013-10-02 11:25:00,15.94,15.98,15.93,15.96,432000.0,15.94,15.98,15.93,15.96,432000.0
2013-10-02 11:30:00,15.95,15.99,15.94,15.94,308000.0,15.95,15.99,15.94,15.94,308000.0
2013-10-02 11:35:00,15.94,15.95,15.93,15.94,256000.0,15.94,15.95,15.93,15.94,256000.0
2013-10-02 11:40:00,15.94,15.94,15.92,15.92,376000.0,15.94,15.94,15.92,15.92,376000.0
2013-10-02 11:45:00,15.92,15.95,15.92,15.95,158000.0,15.92,15.95,15.92,15.95,158000.0
2013-10-02 11:50:00,15.95,15.97,15.95,15.96,246000.0,15.95,15.97,15.95,15.96,246000.0
2013-10-02 11:55:00,15.96,16.0,15.96,15.99,600000.0,15.96,16.0,15.96,15.99,600000.0
2013-10-02 12:00:00,15.99,16.01,15.98,16.0,228000.0,15.99,16.01,15.98,16.0,228000.0
2013-10-02 12:05:00,16.0,16.0,15.98,15.98,242000.0,16.0,16.0,15.98,15.98,242000.0
2013-10-02 12:10:00,15.98,15.98,15.96,15.96,178000.0,15.98,15.98,15.96,15.96,178000.0
2013-10-02 12:15:00,15.97,15.99,15.97,15.97,86000.0,15.97,15.99,15.97,15.97,86000.0
2013-10-02 12:20:00,15.98,15.99,15.95,15.97,158000.0,15.98,15.99,15.95,15.97,158000.0
2013-10-02 12:25:00,15.96,15.96,15.94,15.94,356000.0,15.96,15.96,15.94,15.94,356000.0
2013-10-02 12:30:00,15.94,15.97,15.94,15.97,202000.0,15.94,15.97,15.94,15.97,202000.0
2013-10-02 12:35:00,15.97,15.97,15.95,15.95,98000.0,15.97,15.97,15.95,15.95,98000.0
2013-10-02 12:40:00,15.96,15.99,15.95,15.99,200000.0,15.96,15.99,15.95,15.99,200000.0
2013-10-02 12:45:00,15.99,15.99,15.97,15.97,196000.0,15.99,15.99,15.97,15.97,196000.0
2013-10-02 12:50:00,15.97,15.98,15.97,15.97,160000.0,15.97,15.98,15.97,15.97,160000.0
2013-10-02 12:55:00,15.97,16.05,15.95,15.95,360000.0,15.97,16.05,15.95,15.95,360000.0
2013-10-02 13:00:00,15.95,15.97,15.95,15.97,134000.0,15.95,15.97,15.95,15.97,134000.0
2013-10-02 13:05:00,15.97,15.99,15.97,15.98,200000.0,15.97,15.99,15.97,15.98,200000.0
2013-10-02 13:10:00,15.98,15.99,15.97,15.97,198000.0,15.98,15.99,15.97,15.97,198000.0
2013-10-02 13:15:00,15.97,15.98,15.9,15.92,920000.0,15.97,15.98,15.9,15.92,920000.0
2013-10-02 13:20:00,15.92,15.96,15.9,15.95,248000.0,15.92,15.96,15.9,15.95,248000.0
2013-10-02 13:25:00,15.95,15.97,15.94,15.97,274000.0,15.95,15.97,15.94,15.97,274000.0
2013-10-02 13:30:00,15.96,15.96,15.94,15.95,172000.0,15.96,15.96,15.94,15.95,172000.0
2013-10-02 13:35:00,15.95,15.98,15.94,15.97,198000.0,15.95,15.98,15.94,15.97,198000.0
2013-10-02 13:40:00,15.97,15.97,15.95,15.97,198000.0,15.97,15.97,15.95,15.97,198000.0
2013-10-02 13:45:00,15.97,16.04,15.97,16.03,1124000.0,15.97,16.04,15.97,16.03,1124000.0
2013-10-02 13:50:00,16.03,16.04,16.0,16.02,360000.0,16.03,16.04,16.0,16.02,360000.0
2013-10-02 13:55:00,16.02,16.03,16.0,16.02,250000.0,16.02,16.03,16.0,16.02,250000.0
2013-10-02 14:00:00,16.02,16.03,16.01,16.01,162000.0,16.02,16.03,16.01,16.01,162000.0
2013-10-02 14:05:00,16.02,16.04,16.01,16.03,134000.0,16.02,16.04,16.01,16.03,134000.0
2013-10-02 14:10:00,16.03,16.03,16.0,16.02,196000.0,16.03,16.03,16.0,16.02,196000.0
2013-10-02 14:15:00,16.02,16.04,16.0,16.03,284000.0,16.02,16.04,16.0,16.03,284000.0
2013-10-02 14:20:00,16.04,16.04,16.02,16.03,260000.0,16.04,16.04,16.02,16.03,260000.0
2013-10-02 14:25:00,16.03,16.04,16.02,16.04,134000.0,16.03,16.04,16.02,16.04,134000.0
2013-10-02 14:30:00,16.03,16.05,16.03,16.04,328000.0,16.03,16.05,16.03,16.04,328000.0
2013-10-02 14:35:00,16.04,16.04,15.99,16.0,550000.0,16.04,16.04,15.99,16.0,550000.0
2013-10-02 14:40:00,16.0,16.03,15.97,15.97,438000.0,16.0,16.03,15.97,15.97,438000.0
2013-10-02 14:45:00,15.97,15.99,15.97,15.97,312000.0,15.97,15.99,15.97,15.97,312000.0
2013-10-02 14:50:00,15.98,15.99,15.97,15.98,132000.0,15.98,15.99,15.97,15.98,132000.0
2013-10-02 14:55:00,15.98,16.0,15.97,16.0,352000.0,15.98,16.0,15.97,16.0,352000.0
2013-10-02 15:00:00,16.0,16.01,15.98,15.98,226000.0,16.0,16.01,15.98,15.98,226000.0
2013-10-02 15:05:00,15.98,16.0,15.96,15.96,302000.0,15.98,16.0,15.96,15.96,302000.0
2013-10-02 15:10:00,15.96,16.02,15.96,16.0,546000.0,15.96,16.02,15.96,16.0,546000.0
2013-10-02 15:15:00,15.99,16.0,15.99,16.0,202000.0,15.99,16.0,15.99,16.0,202000.0
2013-10-02 15:20:00,15.99,15.99,15.96,15.97,256000.0,15.99,15.99,15.96,15.97,256000.0
2013-10-02 15:25:00,15.97,15.99,15.94,15.99,384000.0,15.97,15.99,15.94,15.99,384000.0
2013-10-02 15:30:00,15.99,16.01,15.99,15.99,314000.0,15.99,16.01,15.99,15.99,314000.0
2013-10-02 15:35:00,15.99,16.0,15.97,15.98,308000.0,15.99,16.0,15.97,15.98,308000.0
2013-10-02 15:40:00,15.98,16.0,15.98,15.99,514000.0,15.98,16.0,15.98,15.99,514000.0
2013-10-02 15:45:00,15.99,15.99,15.95,15.97,702000.0,15.99,15.99,15.95,15.97,702000.0
2013-10-02 15:50:00,15.97,16.01,15.97,16.01,782000.0,15.97,16.01,15.97,16.01,782000.0
2013-10-02 15:55:00,16.01,16.04,16.0,16.03,1408000.0,16.01,16.04,16.0,16.03,1408000.0
2013-10-03 09:30:00,16.02,16.15,15.97,16.14,1862000.0,16.02,16.15,15.97,16.14,1862000.0
2013-10-03 09:35:00,16.14,16.14,16.01,16.01,1126000.0,16.14,16.14,16.01,16.01,1126000.0
2013-10-03 09:40:00,16.03,16.03,15.99,16.02,1122000.0,16.03,16.03,15.99,16.02,1122000.0
2013-10-03 09:45:00,16.02,16.05,15.96,15.96,1360000.0,16.02,16.05,15.96,15.96,1360000.0
2013-10-03 09:50:00,15.98,15.99,15.93,15.97,2648000.0,15.98,15.99,15.93,15.97,2648000.0
2013-10-03 09:55:00,15.97,15.98,15.93,15.97,524000.0,15.97,15.98,15.93,15.97,524000.0
2013-10-03 10:00:00,15.98,15.98,15.93,15.94,1468000.0,15.98,15.98,15.93,15.94,1468000.0
2013-10-03 10:05:00,15.93,15.97,15.9,15.95,1922000.0,15.93,15.97,15.9,15.95,1922000.0
2013-10-03 10:10:00,15.95,15.98,15.92,15.96,1260000.0,15.95,15.98,15.92,15.96,1260000.0
2013-10-03 10:15:00,15.95,16.0,15.95,15.97,322000.0,15.95,16.0,15.95,15.97,322000.0
2013-10-03 10:20:00,15.96,15.97,15.87,15.89,1810000.0,15.96,15.97,15.87,15.89,1810000.0
2013-10-03 10:25:00,15.89,15.9,15.85,15.87,1614000.0,15.89,15.9,15.85,15.87,1614000.0
2013-10-03 10:30:00,15.87,15.87,15.83,15.87,1402000.0,15.87,15.87,15.83,15.87,1402000.0
2013-10-03 10:35:00,15.87,15.89,15.85,15.86,350000.0,15.87,15.89,15.85,15.86,350000.0
2013-10-03 10:40:00,15.86,15.88,15.85,15.86,288000.0,15.86,15.88,15.85,15.86,288000.0
2013-10-03 10:45:00,15.86,15.88,15.83,15.86,510000.0,15.86,15.88,15.83,15.86,510000.0
2013-10-03 10:50:00,15.86,15.88,15.84,15.86,352000.0,15.86,15.88,15.84,15.86,352000.0
2013-10-03 10:55:00,15.86,15.88,15.85,15.85,270000.0,15.86,15.88,15.85,15.85,270000.0
2013-10-03 11:00:00,15.85,15.89,15.84,15.87,382000.0,15.85,15.89,15.84,15.87,382000.0
2013-10-03 11:05:00,15.86,15.91,15.86,15.91,244000.0,15.86,15.91,15.86,15.91,244000.0
2013-10-03 11:10:00,15.91,15.92,15.9,15.91,264000.0,15.91,15.92,15.9,15.91,264000.0
2013-10-03 11:15:00,15.91,15.91,15.87,15.87,318000.0,15.91,15.91,15.87,15.87,318000.0
2013-10-03 11:20:00,15.88,15.9,15.86,15.88,274000.0,15.88,15.9,15.86,15.88,274000.0
2013-10-03 11:25:00,15.88,15.89,15.83,15.83,246000.0,15.88,15.89,15.83,15.83,246000.0
2013-10-03 11:30:00,15.83,15.87,15.8,15.84,586000.0,15.83,15.87,15.8,15.84,586000.0
2013-10-03 11:35:00,15.85,15.85,15.81,15.83,494000.0,15.85,15.85,15.81,15.83,494000.0
2013-10-03 11:40:00,15.84,15.84,15.77,15.78,1578000.0,15.84,15.84,15.77,15.78,1578000.0
2013-10-03 11:45:00,15.78,15.79,15.72,15.75,2088000.0,15.78,15.79,15.72,15.75,2088000.0
2013-10-03 11:50:00,15.74,15.77,15.72,15.77,584000.0,15.74,15.77,15.72,15.77,584000.0
2013-10-03 11:55:00,15.76,15.77,15.7,15.74,880000.0,15.76,15.77,15.7,15.74,880000.0
2013-10-03 12:00:00,15.74,15.74,15.7,15.71,308000.0,15.74,15.74,15.7,15.71,308000.0
2013-10-03 12:05:00,15.7,15.72,15.7,15.71,278000.0,15.7,15.72,15.7,15.71,278000.0
2013-10-03 12:10:00,15.71,15.73,15.7,15.73,342000.0,15.71,15.73,15.7,15.73,342000.0
2013-10-03 12:15:00,15.73,15.75,15.7,15.71,558000.0,15.73,15.75,15.7,15.71,558000.0
2013-10-03 12:20:00,15.7,15.71,15.66,15.66,522000.0,15.7,15.71,15.66,15.66,522000.0
2013-10-03 12:25:00,15.66,15.71,15.65,15.71,362000.0,15.66,15.71,15.65,15.71,362000.0
2013-10-03 12:30:00,15.7,15.74,15.7,15.74,438000.0,15.7,15.74,15.7,15.74,438000.0
2013-10-03 12:35:00,15.72,15.74,15.69,15.69,316000.0,15.72,15.74,15.69,15.69,316000.0
2013-10-03 12:40:00,15.69,15.75,15.68,15.74,844000.0,15.69,15.75,15.68,15.74,844000.0
2013-10-03 12:45:00,15.73,15.79,15.72,15.77,796000.0,15.73,15.79,15.72,15.77,796000.0
2013-10-03 12:50:00,15.77,15.79,15.73,15.74,422000.0,15.77,15.79,15.73,15.74,422000.0
2013-10-03 12:55:00,15.74,15.78,15.73,15.78,198000.0,15.74,15.78,15.73,15.78,198000.0
2013-10-03 13:00:00,15.77,15.79,15.74,15.77,720000.0,15.77,15.79,15.74,15.77,720000.0
2013-10-03 13:05:00,15.78,15.79,15.77,15.78,216000.0,15.78,15.79,15.77,15.78,216000.0
2013-10-03 13:10:00,15.79,15.79,15.77,15.77,184000.0,15.79,15.79,15.77,15.77,184000.0
2013-10-03 13:15:00,15.76,15.78,15.75,15.76,166000.0,15.76,15.78,15.75,15.76,166000.0
2013-10-03 13:20:00,15.77,15.79,15.75,15.79,154000.0,15.77,15.79,15.75,15.79,154000.0
2013-10-03 13:25:00,15.79,15.83,15.78,15.82,550000.0,15.79,15.83,15.78,15.82,550000.0
2013-10-03 13:30:00,15.83,15.87,15.81,15.81,844000.0,15.83,15.87,15.81,15.81,844000.0
2013-10-03 13:35:00,15.81,15.82,15.76,15.76,486000.0,15.81,15.82,15.76,15.76,486000.0
2013-10-03 13:40:00,15.77,15.83,15.77,15.81,248000.0,15.77,15.83,15.77,15.81,248000.0
2013-10-03 13:45:00,15.82,15.85,15.81,15.82,228000.0,15.82,15.85,15.81,15.82,228000.0
2013-10-03 13:50:00,15.83,15.83,15.79,15.8,352000.0,15.83,15.83,15.79,15.8,352000.0
2013-10-03 13:55:00,15.8,15.89,15.8,15.87,648000.0,15.8,15.89,15.8,15.87,648000.0
2013-10-03 14:00:00,15.88,15.88,15.83,15.85,328000.0,15.88,15.88,15.83,15.85,328000.0
2013-10-03 14:05:00,15.86,15.86,15.79,15.8,432000.0,15.86,15.86,15.79,15.8,432000.0
2013-10-03 14:10:00,15.81,15.83,15.8,15.82,124000.0,15.81,15.83,15.8,15.82,124000.0
2013-10-03 14:15:00,15.83,15.83,15.79,15.8,200000.0,15.83,15.83,15.79,15.8,200000.0
2013-10-03 14:20:00,15.8,15.8,15.7,15.71,1084000.0,15.8,15.8,15.7,15.71,1084000.0
2013-10-03 14:25:00,15.71,15.81,15.71,15.81,536000.0,15.71,15.81,15.71,15.81,536000.0
2013-10-03 14:30:00,15.81,15.81,15.76,15.77,176000.0,15.81,15.81,15.76,15.77,176000.0
2013-10-03 14:35:00,15.77,15.79,15.76,15.78,126000.0,15.77,15.79,15.76,15.78,126000.0
2013-10-03 14:40:00,15.78,15.79,15.75,15.76,562000.0,15.78,15.79,15.75,15.76,562000.0
2013-10-03 14:45:00,15.76,15.77,15.75,15.75,346000.0,15.76,15.77,15.75,15.75,346000.0
2013-10-03 14:50:00,15.75,15.77,15.74,15.76,440000.0,15.75,15.77,15.74,15.76,440000.0
2013-10-03 14:55:00,15.75,15.76,15.72,15.72,262000.0,15.75,15.76,15.72,15.72,262000.0
2013-10-03 15:00:00,15.72,15.75,15.71,15.75,326000.0,15.72,15.75,15.71,15.75,326000.0
2013-10-03 15:05:00,15.75,15.76,15.72,15.74,302000.0,15.75,15.76,15.72,15.74,302000.0
2013-10-03 15:10:00,15.74,15.76,15.73,15.74,326000.0,15.74,15.76,15.73,15.74,326000.0
2013-10-03 15:15:00,15.73,15.74,15.71,15.73,240000.0,15.73,15.74,15.71,15.73,240000.0
2013-10-03 15:20:00,15.74,15.75,15.72,15.74,380000.0,15.74,15.75,15.72,15.74,380000.0
2013-10-03 15:25:00,15.73,15.76,15.73,15.76,256000.0,15.73,15.76,15.73,15.76,256000.0
2013-10-03 15:30:00,15.75,15.76,15.74,15.76,408000.0,15.75,15.76,15.74,15.76,408000.0
2013-10-03 15:35:00,15.76,15.77,15.74,15.76,350000.0,15.76,15.77,15.74,15.76,350000.0
2013-10-03 15:40:00,15.76,15.77,15.74,15.76,380000.0,15.76,15.77,15.74,15.76,380000.0
2013-10-03 15:45:00,15.76,15.76,15.74,15.75,546000.0,15.76,15.76,15.74,15.75,546000.0
2013-10-03 15:50:00,15.75,15.77,15.75,15.76,874000.0,15.75,15.77,15.75,15.76,874000.0
2013-10-03 15:55:00,15.76,15.76,15.7,15.74,1622000.0,15.76,15.76,15.7,15.74,1622000.0
2013-10-04 09:30:00,15.76,15.8,15.68,15.7,1532000.0,15.76,15.8,15.68,15.7,1532000.0
2013-10-04 09:35:00,15.7,15.75,15.68,15.71,1106000.0,15.7,15.75,15.68,15.71,1106000.0
2013-10-04 09:40:00,15.69,15.73,15.66,15.67,744000.0,15.69,15.73,15.66,15.67,744000.0
2013-10-04 09:45:00,15.67,15.74,15.63,15.73,1044000.0,15.67,15.74,15.63,15.73,1044000.0
2013-10-04 09:50:00,15.74,15.78,15.73,15.77,814000.0,15.74,15.78,15.73,15.77,814000.0
2013-10-04 09:55:00,15.77,15.78,15.72,15.73,1708000.0,15.77,15.78,15.72,15.73,1708000.0
2013-10-04 10:00:00,15.72,15.73,15.69,15.72,914000.0,15.72,15.73,15.69,15.72,914000.0
2013-10-04 10:05:00,15.72,15.78,15.72,15.77,296000.0,15.72,15.78,15.72,15.77,296000.0
2013-10-04 10:10:00,15.78,15.82,15.77,15.82,1812000.0,15.78,15.82,15.77,15.82,1812000.0
2013-10-04 10:15:00,15.81,15.82,15.78,15.79,516000.0,15.81,15.82,15.78,15.79,516000.0
2013-10-04 10:20:00,15.8,15.81,15.77,15.78,144000.0,15.8,15.81,15.77,15.78,144000.0
2013-10-04 10:25:00,15.78,15.8,15.78,15.78,240000.0,15.78,15.8,15.78,15.78,240000.0
2013-10-04 10:30:00,15.79,15.81,15.79,15.81,240000.0,15.79,15.81,15.79,15.81,240000.0
2013-10-04 10:35:00,15.81,15.83,15.8,15.81,534000.0,15.81,15.83,15.8,15.81,534000.0
2013-10-04 10:40:00,15.81,15.83,15.81,15.83,166000.0,15.81,15.83,15.81,15.83,166000.0
2013-10-04 10:45:00,15.83,15.83,15.81,15.81,178000.0,15.83,15.83,15.81,15.81,178000.0
2013-10-04 10:50:00,15.81,15.82,15.8,15.81,208000.0,15.81,15.82,15.8,15.81,208000.0
2013-10-04 10:55:00,15.81,15.81,15.8,15.81,566000.0,15.81,15.81,15.8,15.81,566000.0
2013-10-04 11:00:00,15.8,15.81,15.78,15.79,200000.0,15.8,15.81,15.78,15.79,200000.0
2013-10-04 11:05:00,15.78,15.81,15.76,15.77,230000.0,15.78,15.81,15.76,15.77,230000.0
2013-10-04 11:10:00,15.76,15.79,15.76,15.76,104000.0,15.76,15.79,15.76,15.76,104000.0
2013-10-04 11:15:00,15.77,15.77,15.75,15.77,258000.0,15.77,15.77,15.75,15.77,258000.0
2013-10-04 11:20:00,15.77,15.77,15.75,15.76,30000.0,15.77,15.77,15.75,15.76,30000.0
2013-10-04 11:25:00,15.75,15.77,15.75,15.76,338000.0,15.75,15.77,15.75,15.76,338000.0
2013-10-04 11:30:00,15.77,15.78,15.77,15.77,136000.0,15.77,15.78,15.77,15.77,136000.0
2013-10-04 11:35:00,15.77,15.79,15.75,15.79,240000.0,15.77,15.79,15.75,15.79,240000.0
2013-10-04 11:40:00,15.78,15.78,15.75,15.76,172000.0,15.78,15.78,15.75,15.76,172000.0
2013-10-04 11:45:00,15.76,15.8,15.75,15.79,258000.0,15.76,15.8,15.75,15.79,258000.0
2013-10-04 11:50:00,15.79,15.79,15.76,15.76,84000.0,15.79,15.79,15.76,15.76,84000.0
2013-10-04 11:55:00,15.76,15.79,15.76,15.77,216000.0,15.76,15.79,15.76,15.77,216000.0
2013-10-04 12:00:00,15.77,15.79,15.76,15.77,250000.0,15.77,15.79,15.76,15.77,250000.0
2013-10-04 12:05:00,15.76,15.79,15.76,15.79,274000.0,15.76,15.79,15.76,15.79,274000.0
2013-10-04 12:10:00,15.79,15.79,15.78,15.78,166000.0,15.79,15.79,15.78,15.78,166000.0
2013-10-04 12:15:00,15.79,15.82,15.79,15.81,420000.0,15.79,15.82,15.79,15.81,420000.0
2013-10-04 12:20:00,15.82,15.83,15.81,15.82,296000.0,15.82,15.83,15.81,15.82,296000.0
2013-10-04 12:25:00,15.81,15.89,15.81,15.88,826000.0,15.81,15.89,15.81,15.88,826000.0
2013-10-04 12:30:00,15.88,15.88,15.85,15.87,376000.0,15.88,15.88,15.85,15.87,376000.0
2013-10-04 12:35:00,15.87,15.9,15.87,15.88,330000.0,15.87,15.9,15.87,15.88,330000.0
2013-10-04 12:40:00,15.89,15.9,15.88,15.9,174000.0,15.89,15.9,15.88,15.9,174000.0
2013-10-04 12:45:00,15.9,15.9,15.87,15.88,416000.0,15.9,15.9,15.87,15.88,416000.0
2013-10-04 12:50:00,15.87,15.89,15.86,15.88,618000.0,15.87,15.89,15.86,15.88,618000.0
2013-10-04 12:55:00,15.89,15.9,15.88,15.89,236000.0,15.89,15.9,15.88,15.89,236000.0
2013-10-04 13:00:00,15.89,15.9,15.88,15.88,242000.0,15.89,15.9,15.88,15.88,242000.0
2013-10-04 13:05:00,15.88,15.92,15.88,15.92,412000.0,15.88,15.92,15.88,15.92,412000.0
2013-10-04 13:10:00,15.92,15.92,15.9,15.91,128000.0,15.92,15.92,15.9,15.91,128000.0
2013-10-04 13:15:00,15.91,15.91,15.89,15.9,180000.0,15.91,15.91,15.89,15.9,180000.0
2013-10-04 13:20:00,15.9,15.91,15.89,15.9,136000.0,15.9,15.91,15.89,15.9,136000.0
2013-10-04 13:25:00,15.89,15.91,15.89,15.9,140000.0,15.89,15.91,15.89,15.9,140000.0
2013-10-04 13:30:00,15.9,15.93,15.9,15.92,374000.0,15.9,15.93,15.9,15.92,374000.0
2013-10-04 13:35:00,15.92,15.93,15.91,15.92,270000.0,15.92,15.93,15.91,15.92,270000.0
2013-10-04 13:40:00,15.92,15.93,15.9,15.92,276000.0,15.92,15.93,15.9,15.92,276000.0
2013-10-04 13:45:00,15.92,15.92,15.9,15.9,118000.0,15.92,15.92,15.9,15.9,118000.0
2013-10-04 13:50:00,15.9,15.93,15.9,15.92,332000.0,15.9,15.93,15.9,15.92,332000.0
2013-10-04 13:55:00,15.92,15.92,15.88,15.89,228000.0,15.92,15.92,15.88,15.89,228000.0
2013-10-04 14:00:00,15.89,15.9,15.89,15.9,258000.0,15.89,15.9,15.89,15.9,258000.0
2013-10-04 14:05:00,15.9,15.9,15.88,15.89,298000.0,15.9,15.9,15.88,15.89,298000.0
2013-10-04 14:10:00,15.89,15.9,15.88,15.88,292000.0,15.89,15.9,15.88,15.88,292000.0
2013-10-04 14:15:00,15.88,15.89,15.88,15.88,120000.0,15.88,15.89,15.88,15.88,120000.0
2013-10-04 14:20:00,15.89,15.89,15.88,15.89,208000.0,15.89,15.89,15.88,15.89,208000.0
2013-10-04 14:25:00,15.89,15.92,15.89,15.91,172000.0,15.89,15.92,15.89,15.91,172000.0
2013-10-04 14:30:00,15.91,15.92,15.9,15.92,244000.0,15.91,15.92,15.9,15.92,244000.0
2013-10-04 14:35:00,15.91,15.93,15.91,15.91,262000.0,15.91,15.93,15.91,15.91,262000.0
2013-10-04 14:40:00,15.91,15.91,15.89,15.9,216000.0,15.91,15.91,15.89,15.9,216000.0
2013-10-04 14:45:00,15.9,15.94,15.9,15.94,194000.0,15.9,15.94,15.9,15.94,194000.0
2013-10-04 14:50:00,15.94,15.95,15.92,15.94,396000.0,15.94,15.95,15.92,15.94,396000.0
2013-10-04 14:55:00,15.94,15.94,15.92,15.93,154000.0,15.94,15.94,15.92,15.93,154000.0
2013-10-04 15:00:00,15.93,15.94,15.91,15.94,228000.0,15.93,15.94,15.91,15.94,228000.0
2013-10-04 15:05:00,15.93,15.94,15.92,15.93,220000.0,15.93,15.94,15.92,15.93,220000.0
2013-10-04 15:10:00,15.93,15.95,15.93,15.94,336000.0,15.93,15.95,15.93,15.94,336000.0
2013-10-04 15:15:00,15.94,15.94,15.91,15.93,484000.0,15.94,15.94,15.91,15.93,484000.0
2013-10-04 15:20:00,15.93,15.93,15.9,15.9,282000.0,15.93,15.93,15.9,15.9,282000.0
2013-10-04 15:25:00,15.91,15.92,15.89,15.91,498000.0,15.91,15.92,15.89,15.91,498000.0
2013-10-04 15:30:00,15.91,15.91,15.9,15.91,316000.0,15.91,15.91,15.9,15.91,316000.0
2013-10-04 15:35:00,15.91,15.92,15.9,15.9,344000.0,15.91,15.92,15.9,15.9,344000.0
2013-10-04 15:40:00,15.9,15.91,15.89,15.9,516000.0,15.9,15.91,15.89,15.9,516000.0
2013-10-04 15:45:00,15.9,15.92,15.89,15.92,540000.0,15.9,15.92,15.89,15.92,540000.0
2013-10-04 15:50:00,15.92,15.94,15.92,15.93,1446000.0,15.92,15.94,15.92,15.93,1446000.0
2013-10-04 15:55:00,15.93,15.96,15.93,15.94,1734000.0,15.93,15.96,15.93,15.94,1734000.0
2013-10-07 09:30:00,15.76,15.79,15.7,15.72,1456000.0,15.76,15.79,15.7,15.72,1456000.0
2013-10-07 09:35:00,15.71,15.74,15.71,15.73,608000.0,15.71,15.74,15.71,15.73,608000.0
2013-10-07 09:40:00,15.73,15.75,15.71,15.72,470000.0,15.73,15.75,15.71,15.72,470000.0
2013-10-07 09:45:00,15.72,15.75,15.72,15.75,428000.0,15.72,15.75,15.72,15.75,428000.0
2013-10-07 09:50:00,15.75,15.75,15.71,15.72,696000.0,15.75,15.75,15.71,15.72,696000.0
2013-10-07 09:55:00,15.72,15.73,15.7,15.7,1396000.0,15.72,15.73,15.7,15.7,1396000.0
2013-10-07 10:00:00,15.71,15.72,15.68,15.71,604000.0,15.71,15.72,15.68,15.71,604000.0
2013-10-07 10:05:00,15.71,15.73,15.68,15.72,1004000.0,15.71,15.73,15.68,15.72,1004000.0
2013-10-07 10:10:00,15.72,15.72,15.7,15.72,326000.0,15.72,15.72,15.7,15.72,326000.0
2013-10-07 10:15:00,15.72,15.72,15.71,15.72,338000.0,15.72,15.72,15.71,15.72,338000.0
2013-10-07 10:20:00,15.72,15.76,15.72,15.74,460000.0,15.72,15.76,15.72,15.74,460000.0
2013-10-07 10:25:00,15.74,15.74,15.72,15.72,252000.0,15.74,15.74,15.72,15.72,252000.0
2013-10-07 10:30:00,15.73,15.75,15.71,15.71,522000.0,15.73,15.75,15.71,15.71,522000.0
2013-10-07 10:35:00,15.71,15.71,15.68,15.68,500000.0,15.71,15.71,15.68,15.68,500000.0
2013-10-07 10:40:00,15.69,15.72,15.69,15.7,494000.0,15.69,15.72,15.69,15.7,494000.0
2013-10-07 10:45:00,15.71,15.71,15.69,15.69,616000.0,15.71,15.71,15.69,15.69,616000.0
2013-10-07 10:50:00,15.69,15.71,15.68,15.71,296000.0,15.69,15.71,15.68,15.71,296000.0
2013-10-07 10:55:00,15.71,15.71,15.67,15.68,184000.0,15.71,15.71,15.67,15.68,184000.0
2013-10-07 11:00:00,15.68,15.68,15.62,15.64,920000.0,15.68,15.68,15.62,15.64,920000.0
2013-10-07 11:05:00,15.64,15.66,15.64,15.65,342000.0,15.64,15.66,15.64,15.65,342000.0
2013-10-07 11:10:00,15.66,15.67,15.63,15.64,928000.0,15.66,15.67,15.63,15.64,928000.0
2013-10-07 11:15:00,15.64,15.64,15.62,15.63,444000.0,15.64,15.64,15.62,15.63,444000.0
2013-10-07 11:20:00,15.63,15.63,15.62,15.63,228000.0,15.63,15.63,15.62,15.63,228000.0
2013-10-07 11:25:00,15.63,15.65,15.62,15.65,248000.0,15.63,15.65,15.62,15.65,248000.0
2013-10-07 11:30:00,15.65,15.69,15.64,15.69,274000.0,15.65,15.69,15.64,15.69,274000.0
2013-10-07 11:35:00,15.69,15.71,15.66,15.67,166000.0,15.69,15.71,15.66,15.67,166000.0
2013-10-07 11:40:00,15.67,15.69,15.67,15.68,190000.0,15.67,15.69,15.67,15.68,190000.0
2013-10-07 11:45:00,15.69,15.71,15.68,15.69,206000.0,15.69,15.71,15.68,15.69,206000.0
2013-10-07 11:50:00,15.7,15.71,15.69,15.69,208000.0,15.7,15.71,15.69,15.69,208000.0
2013-10-07 11:55:00,15.69,15.7,15.69,15.69,288000.0,15.69,15.7,15.69,15.69,288000.0
2013-10-07 12:00:00,15.69,15.69,15.65,15.67,236000.0,15.69,15.69,15.65,15.67,236000.0
2013-10-07 12:05:00,15.67,15.72,15.67,15.7,1122000.0,15.67,15.72,15.67,15.7,1122000.0
2013-10-07 12:10:00,15.7,15.7,15.67,15.67,434000.0,15.7,15.7,15.67,15.67,434000.0
2013-10-07 12:15:00,15.67,15.68,15.66,15.68,388000.0,15.67,15.68,15.66,15.68,388000.0
2013-10-07 12:20:00,15.67,15.67,15.63,15.65,978000.0,15.67,15.67,15.63,15.65,978000.0
2013-10-07 12:25:00,15.66,15.66,15.63,15.64,984000.0,15.66,15.66,15.63,15.64,984000.0
2013-10-07 12:30:00,15.63,15.65,15.61,15.64,390000.0,15.63,15.65,15.61,15.64,390000.0
2013-10-07 12:35:00,15.64,15.64,15.62,15.62,200000.0,15.64,15.64,15.62,15.62,200000.0
2013-10-07 12:40:00,15.62,15.64,15.62,15.62,350000.0,15.62,15.64,15.62,15.62,350000.0
2013-10-07 12:45:00,15.63,15.64,15.63,15.64,104000.0,15.63,15.64,15.63,15.64,104000.0
2013-10-07 12:50:00,15.63,15.64,15.62,15.63,904000.0,15.63,15.64,15.62,15.63,904000.0
2013-10-07 12:55:00,15.63,15.63,15.55,15.55,2302000.0,15.63,15.63,15.55,15.55,2302000.0
2013-10-07 13:00:00,15.55,15.57,15.55,15.55,620000.0,15.55,15.57,15.55,15.55,620000.0
2013-10-07 13:05:00,15.55,15.56,15.51,15.54,596000.0,15.55,15.56,15.51,15.54,596000.0
2013-10-07 13:10:00,15.54,15.57,15.53,15.56,276000.0,15.54,15.57,15.53,15.56,276000.0
2013-10-07 13:15:00,15.55,15.57,15.54,15.55,274000.0,15.55,15.57,15.54,15.55,274000.0
2013-10-07 13:20:00,15.55,15.55,15.53,15.53,232000.0,15.55,15.55,15.53,15.53,232000.0
2013-10-07 13:25:00,15.53,15.55,15.53,15.55,128000.0,15.53,15.55,15.53,15.55,128000.0
2013-10-07 13:30:00,15.55,15.58,15.55,15.58,268000.0,15.55,15.58,15.55,15.58,268000.0
2013-10-07 13:35:00,15.57,15.58,15.55,15.55,160000.0,15.57,15.58,15.55,15.55,160000.0
2013-10-07 13:40:00,15.56,15.57,15.53,15.55,244000.0,15.56,15.57,15.53,15.55,244000.0
2013-10-07 13:45:00,15.55,15.58,15.54,15.57,222000.0,15.55,15.58,15.54,15.57,222000.0
2013-10-07 13:50:00,15.56,15.57,15.55,15.56,190000.0,15.56,15.57,15.55,15.56,190000.0
2013-10-07 13:55:00,15.56,15.59,15.56,15.59,176000.0,15.56,15.59,15.56,15.59,176000.0
2013-10-07 14:00:00,15.59,15.6,15.56,15.57,492000.0,15.59,15.6,15.56,15.57,492000.0
2013-10-07 14:05:00,15.57,15.57,15.54,15.54,382000.0,15.57,15.57,15.54,15.54,382000.0
2013-10-07 14:10:00,15.54,15.56,15.54,15.55,318000.0,15.54,15.56,15.54,15.55,318000.0
2013-10-07 14:15:00,15.55,15.57,15.54,15.57,334000.0,15.55,15.57,15.54,15.57,334000.0
2013-10-07 14:20:00,15.58,15.58,15.54,15.56,314000.0,15.58,15.58,15.54,15.56,314000.0
2013-10-07 14:25:00,15.56,15.57,15.54,15.56,194000.0,15.56,15.57,15.54,15.56,194000.0
2013-10-07 14:30:00,15.56,15.56,15.55,15.55,196000.0,15.56,15.56,15.55,15.55,196000.0
2013-10-07 14:35:00,15.56,15.58,15.56,15.58,228000.0,15.56,15.58,15.56,15.58,228000.0
2013-10-07 14:40:00,15.57,15.57,15.54,15.54,236000.0,15.57,15.57,15.54,15.54,236000.0
2013-10-07 14:45:00,15.55,15.58,15.55,15.56,194000.0,15.55,15.58,15.55,15.56,194000.0
2013-10-07 14:50:00,15.56,15.57,15.55,15.57,374000.0,15.56,15.57,15.55,15.57,374000.0
2013-10-07 14:55:00,15.57,15.58,15.57,15.57,258000.0,15.57,15.58,15.57,15.57,258000.0
2013-10-07 15:00:00,15.57,15.58,15.55,15.56,312000.0,15.57,15.58,15.55,15.56,312000.0
2013-10-07 15:05:00,15.56,15.56,15.55,15.55,216000.0,15.56,15.56,15.55,15.55,216000.0
2013-10-07 15:10:00,15.56,15.57,15.55,15.56,290000.0,15.56,15.57,15.55,15.56,290000.0
2013-10-07 15:15:00,15.56,15.58,15.56,15.57,338000.0,15.56,15.58,15.56,15.57,338000.0
2013-10-07 15:20:00,15.57,15.58,15.53,15.54,436000.0,15.57,15.58,15.53,15.54,436000.0
2013-10-07 15:25:00,15.54,15.56,15.53,15.55,350000.0,15.54,15.56,15.53,15.55,350000.0
2013-10-07 15:30:00,15.55,15.56,15.54,15.54,256000.0,15.55,15.56,15.54,15.54,256000.0
2013-10-07 15:35:00,15.54,15.54,15.53,15.53,428000.0,15.54,15.54,15.53,15.53,428000.0
2013-10-07 15:40:00,15.53,15.55,15.52,15.54,644000.0,15.53,15.55,15.52,15.54,644000.0
2013-10-07 15:45:00,15.54,15.54,15.5,15.51,1424000.0,15.54,15.54,15.5,15.51,1424000.0
2013-10-07 15:50:00,15.51,15.53,15.51,15.52,954000.0,15.51,15.53,15.51,15.52,954000.0
2013-10-07 15:55:00,15.52,15.52,15.49,15.5,1918000.0,15.52,15.52,15.49,15.5,1918000.0
2013-10-08 09:30:00,15.58,15.58,15.47,15.5,1468000.0,15.58,15.58,15.47,15.5,1468000.0
2013-10-08 09:35:00,15.5,15.51,15.43,15.46,1850000.0,15.5,15.51,15.43,15.46,1850000.0
2013-10-08 09:40:00,15.47,15.5,15.41,15.48,1600000.0,15.47,15.5,15.41,15.48,1600000.0
2013-10-08 09:45:00,15.47,15.48,15.41,15.42,1218000.0,15.47,15.48,15.41,15.42,1218000.0
2013-10-08 09:50:00,15.41,15.42,15.34,15.39,3462000.0,15.41,15.42,15.34,15.39,3462000.0
2013-10-08 09:55:00,15.39,15.43,15.38,15.42,2448000.0,15.39,15.43,15.38,15.42,2448000.0
2013-10-08 10:00:00,15.42,15.46,15.39,15.41,1962000.0,15.42,15.46,15.39,15.41,1962000.0
2013-10-08 10:05:00,15.41,15.44,15.4,15.4,978000.0,15.41,15.44,15.4,15.4,978000.0
2013-10-08 10:10:00,15.4,15.43,15.38,15.4,688000.0,15.4,15.43,15.38,15.4,688000.0
2013-10-08 10:15:00,15.41,15.42,15.39,15.41,914000.0,15.41,15.42,15.39,15.41,914000.0
2013-10-08 10:20:00,15.4,15.41,15.37,15.38,800000.0,15.4,15.41,15.37,15.38,800000.0
2013-10-08 10:25:00,15.38,15.4,15.37,15.37,402000.0,15.38,15.4,15.37,15.37,402000.0
2013-10-08 10:30:00,15.38,15.39,15.36,15.37,1058000.0,15.38,15.39,15.36,15.37,1058000.0
2013-10-08 10:35:00,15.37,15.37,15.33,15.33,596000.0,15.37,15.37,15.33,15.33,596000.0
2013-10-08 10:40:00,15.34,15.34,15.29,15.33,1436000.0,15.34,15.34,15.29,15.33,1436000.0
2013-10-08 10:45:00,15.33,15.34,15.23,15.23,1366000.0,15.33,15.34,15.23,15.23,1366000.0
2013-10-08 10:50:00,15.23,15.26,15.2,15.23,928000.0,15.23,15.26,15.2,15.23,928000.0
2013-10-08 10:55:00,15.23,15.23,15.15,15.17,974000.0,15.23,15.23,15.15,15.17,974000.0
2013-10-08 11:00:00,15.17,15.17,15.12,15.12,778000.0,15.17,15.17,15.12,15.12,778000.0
2013-10-08 11:05:00,15.14,15.18,15.11,15.17,1362000.0,15.14,15.18,15.11,15.17,1362000.0
2013-10-08 11:10:00,15.16,15.24,15.16,15.22,918000.0,15.16,15.24,15.16,15.22,918000.0
2013-10-08 11:15:00,15.21,15.23,15.19,15.21,716000.0,15.21,15.23,15.19,15.21,716000.0
2013-10-08 11:20:00,15.21,15.24,15.2,15.22,486000.0,15.21,15.24,15.2,15.22,486000.0
2013-10-08 11:25:00,15.22,15.25,15.2,15.22,366000.0,15.22,15.25,15.2,15.22,366000.0
2013-10-08 11:30:00,15.22,15.22,15.16,15.16,448000.0,15.22,15.22,15.16,15.16,448000.0
2013-10-08 11:35:00,15.17,15.18,15.14,15.15,542000.0,15.17,15.18,15.14,15.15,542000.0
2013-10-08 11:40:00,15.15,15.15,15.13,15.13,556000.0,15.15,15.15,15.13,15.13,556000.0
2013-10-08 11:45:00,15.13,15.13,15.05,15.08,1490000.0,15.13,15.13,15.05,15.08,1490000.0
2013-10-08 11:50:00,15.08,15.12,15.07,15.12,632000.0,15.08,15.12,15.07,15.12,632000.0
2013-10-08 11:55:00,15.12,15.14,15.12,15.14,1396000.0,15.12,15.14,15.12,15.14,1396000.0
2013-10-08 12:00:00,15.13,15.15,15.11,15.15,442000.0,15.13,15.15,15.11,15.15,442000.0
2013-10-08 12:05:00,15.14,15.15,15.11,15.14,436000.0,15.14,15.15,15.11,15.14,436000.0
2013-10-08 12:10:00,15.14,15.15,15.1,15.12,302000.0,15.14,15.15,15.1,15.12,302000.0
2013-10-08 12:15:00,15.11,15.12,15.07,15.07,360000.0,15.11,15.12,15.07,15.07,360000.0
2013-10-08 12:20:00,15.07,15.07,15.03,15.03,472000.0,15.07,15.07,15.03,15.03,472000.0
2013-10-08 12:25:00,15.03,15.08,15.03,15.07,660000.0,15.03,15.08,15.03,15.07,660000.0
2013-10-08 12:30:00,15.07,15.08,15.02,15.02,388000.0,15.07,15.08,15.02,15.02,388000.0
2013-10-08 12:35:00,15.02,15.07,15.01,15.06,548000.0,15.02,15.07,15.01,15.06,548000.0
2013-10-08 12:40:00,15.07,15.15,15.05,15.13,538000.0,15.07,15.15,15.05,15.13,538000.0
2013-10-08 12:45:00,15.15,15.18,15.13,15.14,558000.0,15.15,15.18,15.13,15.14,558000.0
2013-10-08 12:50:00,15.14,15.15,15.09,15.11,256000.0,15.14,15.15,15.09,15.11,256000.0
2013-10-08 12:55:00,15.1,15.14,15.1,15.13,234000.0,15.1,15.14,15.1,15.13,234000.0
2013-10-08 13:00:00,15.13,15.14,15.12,15.13,458000.0,15.13,15.14,15.12,15.13,458000.0
2013-10-08 13:05:00,15.13,15.14,15.1,15.11,366000.0,15.13,15.14,15.1,15.11,366000.0
2013-10-08 13:10:00,15.1,15.14,15.1,15.12,218000.0,15.1,15.14,15.1,15.12,218000.0
2013-10-08 13:15:00,15.12,15.13,15.09,15.1,338000.0,15.12,15.13,15.09,15.1,338000.0
2013-10-08 13:20:00,15.09,15.13,15.08,15.13,404000.0,15.09,15.13,15.08,15.13,404000.0
2013-10-08 13:25:00,15.13,15.15,15.12,15.14,366000.0,15.13,15.15,15.12,15.14,366000.0
2013-10-08 13:30:00,15.14,15.16,15.13,15.14,324000.0,15.14,15.16,15.13,15.14,324000.0
2013-10-08 13:35:00,15.14,15.14,15.1,15.1,250000.0,15.14,15.14,15.1,15.1,250000.0
2013-10-08 13:40:00,15.1,15.12,15.09,15.1,172000.0,15.1,15.12,15.09,15.1,172000.0
2013-10-08 13:45:00,15.1,15.11,15.06,15.06,258000.0,15.1,15.11,15.06,15.06,258000.0
2013-10-08 13:50:00,15.07,15.1,15.07,15.09,292000.0,15.07,15.1,15.07,15.09,292000.0
2013-10-08 13:55:00,15.09,15.11,15.08,15.08,312000.0,15.09,15.11,15.08,15.08,312000.0
2013-10-08 14:00:00,15.08,15.09,15.07,15.09,668000.0,15.08,15.09,15.07,15.09,668000.0
2013-10-08 14:05:00,15.09,15.11,15.08,15.08,780000.0,15.09,15.11,15.08,15.08,780000.0
2013-10-08 14:10:00,15.08,15.11,15.08,15.09,326000.0,15.08,15.11,15.08,15.09,326000.0
2013-10-08 14:15:00,15.1,15.1,15.07,15.09,364000.0,15.1,15.1,15.07,15.09,364000.0
2013-10-08 14:20:00,15.08,15.12,15.06,15.11,666000.0,15.08,15.12,15.06,15.11,666000.0
2013-10-08 14:25:00,15.1,15.14,15.1,15.12,692000.0,15.1,15.14,15.1,15.12,692000.0
2013-10-08 14:30:00,15.12,15.14,15.11,15.13,502000.0,15.12,15.14,15.11,15.13,502000.0
2013-10-08 14:35:00,15.13,15.13,15.09,15.12,502000.0,15.13,15.13,15.09,15.12,502000.0
2013-10-08 14:40:00,15.11,15.13,15.08,15.12,476000.0,15.11,15.13,15.08,15.12,476000.0
2013-10-08 14:45:00,15.11,15.13,15.09,15.11,268000.0,15.11,15.13,15.09,15.11,268000.0
2013-10-08 14:50:00,15.1,15.13,15.09,15.12,368000.0,15.1,15.13,15.09,15.12,368000.0
2013-10-08 14:55:00,15.12,15.17,15.09,15.16,540000.0,15.12,15.17,15.09,15.16,540000.0
2013-10-08 15:00:00,15.16,15.19,15.15,15.18,804000.0,15.16,15.19,15.15,15.18,804000.0
2013-10-08 15:05:00,15.18,15.19,15.15,15.16,392000.0,15.18,15.19,15.15,15.16,392000.0
2013-10-08 15:10:00,15.16,15.17,15.13,15.13,456000.0,15.16,15.17,15.13,15.13,456000.0
2013-10-08 15:15:00,15.13,15.15,15.11,15.14,412000.0,15.13,15.15,15.11,15.14,412000.0
2013-10-08 15:20:00,15.14,15.21,15.14,15.21,710000.0,15.14,15.21,15.14,15.21,710000.0
2013-10-08 15:25:00,15.2,15.23,15.19,15.21,784000.0,15.2,15.23,15.19,15.21,784000.0
2013-10-08 15:30:00,15.21,15.24,15.17,15.2,836000.0,15.21,15.24,15.17,15.2,836000.0
2013-10-08 15:35:00,15.2,15.21,15.17,15.2,538000.0,15.2,15.21,15.17,15.2,538000.0
2013-10-08 15:40:00,15.2,15.2,15.18,15.18,604000.0,15.2,15.2,15.18,15.18,604000.0
2013-10-08 15:45:00,15.18,15.19,15.15,15.17,740000.0,15.18,15.19,15.15,15.17,740000.0
2013-10-08 15:50:00,15.17,15.19,15.16,15.17,1132000.0,15.17,15.19,15.16,15.17,1132000.0
2013-10-08 15:55:00,15.17,15.18,15.14,15.16,1890000.0,15.17,15.18,15.14,15.16,1890000.0
2013-10-09 09:30:00,15.16,15.18,15.06,15.08,1534000.0,15.16,15.18,15.06,15.08,1534000.0
2013-10-09 09:35:00,15.08,15.09,15.01,15.01,1028000.0,15.08,15.09,15.01,15.01,1028000.0
2013-10-09 09:40:00,15.01,15.02,14.96,15.0,2046000.0,15.01,15.02,14.96,15.0,2046000.0
2013-10-09 09:45:00,15.0,15.01,14.93,14.94,1142000.0,15.0,15.01,14.93,14.94,1142000.0
2013-10-09 09:50:00,14.95,14.96,14.87,14.88,2384000.0,14.95,14.96,14.87,14.88,2384000.0
2013-10-09 09:55:00,14.9,14.96,14.87,14.94,2662000.0,14.9,14.96,14.87,14.94,2662000.0
2013-10-09 10:00:00,14.95,14.95,14.88,14.89,2298000.0,14.95,14.95,14.88,14.89,2298000.0
2013-10-09 10:05:00,14.9,14.93,14.83,14.91,1472000.0,14.9,14.93,14.83,14.91,1472000.0
2013-10-09 10:10:00,14.91,14.92,14.84,14.86,904000.0,14.91,14.92,14.84,14.86,904000.0
2013-10-09 10:15:00,14.86,14.88,14.83,14.88,1036000.0,14.86,14.88,14.83,14.88,1036000.0
2013-10-09 10:20:00,14.88,14.94,14.87,14.94,1118000.0,14.88,14.94,14.87,14.94,1118000.0
2013-10-09 10:25:00,14.94,14.98,14.94,14.97,1594000.0,14.94,14.98,14.94,14.97,1594000.0
2013-10-09 10:30:00,14.97,15.01,14.94,15.0,600000.0,14.97,15.01,14.94,15.0,600000.0
2013-10-09 10:35:00,15.01,15.01,14.96,15.0,482000.0,15.01,15.01,14.96,15.0,482000.0
2013-10-09 10:40:00,14.99,15.03,14.99,15.03,354000.0,14.99,15.03,14.99,15.03,354000.0
2013-10-09 10:45:00,15.02,15.04,15.0,15.03,1064000.0,15.02,15.04,15.0,15.03,1064000.0
2013-10-09 10:50:00,15.03,15.05,14.98,15.01,1624000.0,15.03,15.05,14.98,15.01,1624000.0
2013-10-09 10:55:00,15.0,15.02,14.99,14.99,1012000.0,15.0,15.02,14.99,14.99,1012000.0
2013-10-09 11:00:00,14.98,14.99,14.94,14.94,270000.0,14.98,14.99,14.94,14.94,270000.0
2013-10-09 11:05:00,14.95,15.02,14.89,14.89,1584000.0,14.95,15.02,14.89,14.89,1584000.0
2013-10-09 11:10:00,14.9,14.9,14.86,14.88,1328000.0,14.9,14.9,14.86,14.88,1328000.0
2013-10-09 11:15:00,14.88,14.88,14.84,14.86,976000.0,14.88,14.88,14.84,14.86,976000.0
2013-10-09 11:20:00,14.85,14.88,14.84,14.85,448000.0,14.85,14.88,14.84,14.85,448000.0
2013-10-09 11:25:00,14.85,14.9,14.84,14.87,418000.0,14.85,14.9,14.84,14.87,418000.0
2013-10-09 11:30:00,14.87,14.9,14.87,14.88,292000.0,14.87,14.9,14.87,14.88,292000.0
2013-10-09 11:35:00,14.88,14.9,14.87,14.88,742000.0,14.88,14.9,14.87,14.88,742000.0
2013-10-09 11:40:00,14.88,14.89,14.87,14.89,234000.0,14.88,14.89,14.87,14.89,234000.0
2013-10-09 11:45:00,14.89,14.94,14.88,14.92,558000.0,14.89,14.94,14.88,14.92,558000.0
2013-10-09 11:50:00,14.92,14.92,14.9,14.9,470000.0,14.92,14.92,14.9,14.9,470000.0
2013-10-09 11:55:00,14.89,14.91,14.88,14.89,202000.0,14.89,14.91,14.88,14.89,202000.0
2013-10-09 12:00:00,14.89,14.92,14.89,14.9,156000.0,14.89,14.92,14.89,14.9,156000.0
2013-10-09 12:05:00,14.89,14.89,14.87,14.89,196000.0,14.89,14.89,14.87,14.89,196000.0
2013-10-09 12:10:00,14.88,14.96,14.88,14.96,588000.0,14.88,14.96,14.88,14.96,588000.0
2013-10-09 12:15:00,14.96,15.0,14.96,14.98,260000.0,14.96,15.0,14.96,14.98,260000.0
2013-10-09 12:20:00,14.98,14.98,14.96,14.98,352000.0,14.98,14.98,14.96,14.98,352000.0
2013-10-09 12:25:00,14.98,14.99,14.96,14.97,214000.0,14.98,14.99,14.96,14.97,214000.0
2013-10-09 12:30:00,14.96,14.97,14.94,14.96,198000.0,14.96,14.97,14.94,14.96,198000.0
2013-10-09 12:35:00,14.96,15.0,14.96,14.99,374000.0,14.96,15.0,14.96,14.99,374000.0
2013-10-09 12:40:00,14.98,14.99,14.94,14.98,510000.0,14.98,14.99,14.94,14.98,510000.0
2013-10-09 12:45:00,14.97,14.97,14.92,14.93,218000.0,14.97,14.97,14.92,14.93,218000.0
2013-10-09 12:50:00,14.93,14.94,14.9,14.94,228000.0,14.93,14.94,14.9,14.94,228000.0
2013-10-09 12:55:00,14.94,14.94,14.89,14.9,284000.0,14.94,14.94,14.89,14.9,284000.0
2013-10-09 13:00:00,14.9,14.97,14.9,14.97,238000.0,14.9,14.97,14.9,14.97,238000.0
2013-10-09 13:05:00,14.96,14.98,14.96,14.97,52000.0,14.96,14.98,14.96,14.97,52000.0
2013-10-09 13:10:00,14.97,14.99,14.95,14.98,740000.0,14.97,14.99,14.95,14.98,740000.0
2013-10-09 13:15:00,14.98,15.0,14.98,14.99,1406000.0,14.98,15.0,14.98,14.99,1406000.0
2013-10-09 13:20:00,15.0,15.0,14.97,14.98,1488000.0,15.0,15.0,14.97,14.98,1488000.0
2013-10-09 13:25:00,14.99,15.02,14.97,14.98,824000.0,14.99,15.02,14.97,14.98,824000.0
2013-10-09 13:30:00,14.96,14.99,14.93,14.94,532000.0,14.96,14.99,14.93,14.94,532000.0
2013-10-09 13:35:00,14.93,14.97,14.9,14.96,676000.0,14.93,14.97,14.9,14.96,676000.0
2013-10-09 13:40:00,14.97,14.98,14.95,14.96,420000.0,14.97,14.98,14.95,14.96,420000.0
2013-10-09 13:45:00,14.97,14.98,14.96,14.97,268000.0,14.97,14.98,14.96,14.97,268000.0
2013-10-09 13:50:00,14.97,15.0,14.97,14.97,356000.0,14.97,15.0,14.97,14.97,356000.0
2013-10-09 13:55:00,14.97,14.99,14.96,14.97,274000.0,14.97,14.99,14.96,14.97,274000.0
2013-10-09 14:00:00,14.97,14.98,14.94,14.96,532000.0,14.97,14.98,14.94,14.96,532000.0
2013-10-09 14:05:00,14.97,14.99,14.96,14.97,2060000.0,14.97,14.99,14.96,14.97,2060000.0
2013-10-09 14:10:00,14.97,14.99,14.94,14.95,436000.0,14.97,14.99,14.94,14.95,436000.0
2013-10-09 14:15:00,14.95,14.96,14.92,14.93,254000.0,14.95,14.96,14.92,14.93,254000.0
2013-10-09 14:20:00,14.92,14.95,14.91,14.92,172000.0,14.92,14.95,14.91,14.92,172000.0
2013-10-09 14:25:00,14.93,14.97,14.93,14.97,202000.0,14.93,14.97,14.93,14.97,202000.0
2013-10-09 14:30:00,14.97,14.97,14.95,14.97,544000.0,14.97,14.97,14.95,14.97,544000.0
2013-10-09 14:35:00,14.97,14.97,14.94,14.96,944000.0,14.97,14.97,14.94,14.96,944000.0
2013-10-09 14:40:00,14.96,14.98,14.94,14.96,734000.0,14.96,14.98,14.94,14.96,734000.0
2013-10-09 14:45:00,14.97,14.98,14.95,14.97,336000.0,14.97,14.98,14.95,14.97,336000.0
2013-10-09 14:50:00,14.98,14.98,14.95,14.96,272000.0,14.98,14.98,14.95,14.96,272000.0
2013-10-09 14:55:00,14.96,15.0,14.96,14.99,664000.0,14.96,15.0,14.96,14.99,664000.0
2013-10-09 15:00:00,14.99,14.99,14.96,14.97,590000.0,14.99,14.99,14.96,14.97,590000.0
2013-10-09 15:05:00,14.97,14.97,14.92,14.94,768000.0,14.97,14.97,14.92,14.94,768000.0
2013-10-09 15:10:00,14.94,14.95,14.93,14.93,254000.0,14.94,14.95,14.93,14.93,254000.0
2013-10-09 15:15:00,14.93,14.95,14.92,14.95,286000.0,14.93,14.95,14.92,14.95,286000.0
2013-10-09 15:20:00,14.94,14.96,14.92,14.94,552000.0,14.94,14.96,14.92,14.94,552000.0
2013-10-09 15:25:00,14.94,14.96,14.92,14.93,546000.0,14.94,14.96,14.92,14.93,546000.0
2013-10-09 15:30:00,14.93,14.98,14.93,14.97,1098000.0,14.93,14.98,14.93,14.97,1098000.0
2013-10-09 15:35:00,14.98,14.98,14.96,14.97,1214000.0,14.98,14.98,14.96,14.97,1214000.0
2013-10-09 15:40:00,14.97,14.98,14.95,14.96,506000.0,14.97,14.98,14.95,14.96,506000.0
2013-10-09 15:45:00,14.96,14.96,14.89,14.9,1142000.0,14.96,14.96,14.89,14.9,1142000.0
2013-10-09 15:50:00,14.9,14.93,14.89,14.92,1636000.0,14.9,14.93,14.89,14.92,1636000.0
2013-10-09 15:55:00,14.92,14.93,14.9,14.91,2692000.0,14.92,14.93,14.9,14.91,2692000.0
2013-10-10 09:30:00,15.23,15.31,15.2,15.31,3464000.0,15.23,15.31,15.2,15.31,3464000.0
2013-10-10 09:35:00,15.31,15.32,15.19,15.21,1158000.0,15.31,15.32,15.19,15.21,1158000.0
2013-10-10 09:40:00,15.23,15.29,15.21,15.28,1256000.0,15.23,15.29,15.21,15.28,1256000.0
2013-10-10 09:45:00,15.28,15.29,15.23,15.23,1278000.0,15.28,15.29,15.23,15.23,1278000.0
2013-10-10 09:50:00,15.23,15.33,15.23,15.29,1554000.0,15.23,15.33,15.23,15.29,1554000.0
2013-10-10 09:55:00,15.29,15.32,15.21,15.27,2482000.0,15.29,15.32,15.21,15.27,2482000.0
2013-10-10 10:00:00,15.27,15.29,15.25,15.27,906000.0,15.27,15.29,15.25,15.27,906000.0
2013-10-10 10:05:00,15.27,15.28,15.24,15.26,1846000.0,15.27,15.28,15.24,15.26,1846000.0
2013-10-10 10:10:00,15.26,15.27,15.16,15.2,1536000.0,15.26,15.27,15.16,15.2,1536000.0
2013-10-10 10:15:00,15.2,15.2,15.15,15.15,930000.0,15.2,15.2,15.15,15.15,930000.0
2013-10-10 10:20:00,15.15,15.19,15.13,15.19,1018000.0,15.15,15.19,15.13,15.19,1018000.0
2013-10-10 10:25:00,15.18,15.24,15.17,15.23,572000.0,15.18,15.24,15.17,15.23,572000.0
2013-10-10 10:30:00,15.24,15.24,15.21,15.24,452000.0,15.24,15.24,15.21,15.24,452000.0
2013-10-10 10:35:00,15.24,15.26,15.23,15.24,462000.0,15.24,15.26,15.23,15.24,462000.0
2013-10-10 10:40:00,15.25,15.27,15.24,15.27,420000.0,15.25,15.27,15.24,15.27,420000.0
2013-10-10 10:45:00,15.26,15.29,15.26,15.27,490000.0,15.26,15.29,15.26,15.27,490000.0
2013-10-10 10:50:00,15.27,15.29,15.23,15.24,406000.0,15.27,15.29,15.23,15.24,406000.0
2013-10-10 10:55:00,15.24,15.26,15.23,15.25,2084000.0,15.24,15.26,15.23,15.25,2084000.0
2013-10-10 11:00:00,15.25,15.26,15.21,15.21,450000.0,15.25,15.26,15.21,15.21,450000.0
2013-10-10 11:05:00,15.22,15.24,15.2,15.23,536000.0,15.22,15.24,15.2,15.23,536000.0
2013-10-10 11:10:00,15.23,15.23,15.2,15.2,298000.0,15.23,15.23,15.2,15.2,298000.0
2013-10-10 11:15:00,15.21,15.22,15.18,15.18,350000.0,15.21,15.22,15.18,15.18,350000.0
2013-10-10 11:20:00,15.19,15.22,15.18,15.21,186000.0,15.19,15.22,15.18,15.21,186000.0
2013-10-10 11:25:00,15.21,15.23,15.19,15.22,392000.0,15.21,15.23,15.19,15.22,392000.0
2013-10-10 11:30:00,15.22,15.23,15.2,15.22,586000.0,15.22,15.23,15.2,15.22,586000.0
2013-10-10 11:35:00,15.22,15.25,15.22,15.23,544000.0,15.22,15.25,15.22,15.23,544000.0
2013-10-10 11:40:00,15.23,15.24,15.22,15.24,184000.0,15.23,15.24,15.22,15.24,184000.0
2013-10-10 11:45:00,15.24,15.25,15.22,15.24,718000.0,15.24,15.25,15.22,15.24,718000.0
2013-10-10 11:50:00,15.23,15.25,15.22,15.25,380000.0,15.23,15.25,15.22,15.25,380000.0
2013-10-10 11:55:00,15.25,15.25,15.24,15.24,638000.0,15.25,15.25,15.24,15.24,638000.0
2013-10-10 12:00:00,15.25,15.27,15.24,15.26,400000.0,15.25,15.27,15.24,15.26,400000.0
2013-10-10 12:05:00,15.26,15.3,15.26,15.27,392000.0,15.26,15.3,15.26,15.27,392000.0
2013-10-10 12:10:00,15.27,15.28,15.26,15.28,184000.0,15.27,15.28,15.26,15.28,184000.0
2013-10-10 12:15:00,15.28,15.29,15.25,15.26,394000.0,15.28,15.29,15.25,15.26,394000.0
2013-10-10 12:20:00,15.26,15.26,15.23,15.23,290000.0,15.26,15.26,15.23,15.23,290000.0
2013-10-10 12:25:00,15.23,15.24,15.22,15.22,422000.0,15.23,15.24,15.22,15.22,422000.0
2013-10-10 12:30:00,15.22,15.24,15.22,15.24,260000.0,15.22,15.24,15.22,15.24,260000.0
2013-10-10 12:35:00,15.24,15.24,15.22,15.23,204000.0,15.24,15.24,15.22,15.23,204000.0
2013-10-10 12:40:00,15.22,15.22,15.2,15.22,284000.0,15.22,15.22,15.2,15.22,284000.0
2013-10-10 12:45:00,15.21,15.22,15.2,15.2,132000.0,15.21,15.22,15.2,15.2,132000.0
2013-10-10 12:50:00,15.21,15.23,15.21,15.23,156000.0,15.21,15.23,15.21,15.23,156000.0
2013-10-10 12:55:00,15.23,15.24,15.22,15.23,148000.0,15.23,15.24,15.22,15.23,148000.0
2013-10-10 13:00:00,15.24,15.24,15.22,15.23,190000.0,15.24,15.24,15.22,15.23,190000.0
2013-10-10 13:05:00,15.22,15.23,15.21,15.23,218000.0,15.22,15.23,15.21,15.23,218000.0
2013-10-10 13:10:00,15.23,15.23,15.21,15.21,218000.0,15.23,15.23,15.21,15.21,218000.0
2013-10-10 13:15:00,15.22,15.22,15.2,15.2,64000.0,15.22,15.22,15.2,15.2,64000.0
2013-10-10 13:20:00,15.2,15.22,15.2,15.21,98000.0,15.2,15.22,15.2,15.21,98000.0
2013-10-10 13:25:00,15.21,15.21,15.19,15.2,472000.0,15.21,15.21,15.19,15.2,472000.0
2013-10-10 13:30:00,15.2,15.22,15.19,15.22,138000.0,15.2,15.22,15.19,15.22,138000.0
2013-10-10 13:35:00,15.22,15.23,15.21,15.22,102000.0,15.22,15.23,15.21,15.22,102000.0
2013-10-10 13:40:00,15.23,15.23,15.21,15.21,164000.0,15.23,15.23,15.21,15.21,164000.0
2013-10-10 13:45:00,15.21,15.23,15.21,15.23,206000.0,15.21,15.23,15.21,15.23,206000.0
2013-10-10 13:50:00,15.23,15.24,15.23,15.24,106000.0,15.23,15.24,15.23,15.24,106000.0
2013-10-10 13:55:00,15.23,15.25,15.23,15.24,148000.0,15.23,15.25,15.23,15.24,148000.0
2013-10-10 14:00:00,15.22,15.23,15.19,15.2,208000.0,15.22,15.23,15.19,15.2,208000.0
2013-10-10 14:05:00,15.19,15.2,15.18,15.19,278000.0,15.19,15.2,15.18,15.19,278000.0
2013-10-10 14:10:00,15.19,15.19,15.18,15.19,284000.0,15.19,15.19,15.18,15.19,284000.0
2013-10-10 14:15:00,15.19,15.2,15.18,15.18,320000.0,15.19,15.2,15.18,15.18,320000.0
2013-10-10 14:20:00,15.18,15.2,15.18,15.19,262000.0,15.18,15.2,15.18,15.19,262000.0
2013-10-10 14:25:00,15.19,15.19,15.17,15.17,262000.0,15.19,15.19,15.17,15.17,262000.0
2013-10-10 14:30:00,15.17,15.18,15.16,15.18,284000.0,15.17,15.18,15.16,15.18,284000.0
2013-10-10 14:35:00,15.18,15.19,15.17,15.17,770000.0,15.18,15.19,15.17,15.17,770000.0
2013-10-10 14:40:00,15.17,15.19,15.17,15.18,422000.0,15.17,15.19,15.17,15.18,422000.0
2013-10-10 14:45:00,15.18,15.19,15.18,15.18,88000.0,15.18,15.19,15.18,15.18,88000.0
2013-10-10 14:50:00,15.18,15.22,15.18,15.21,216000.0,15.18,15.22,15.18,15.21,216000.0
2013-10-10 14:55:00,15.22,15.23,15.21,15.23,314000.0,15.22,15.23,15.21,15.23,314000.0
2013-10-10 15:00:00,15.23,15.28,15.23,15.27,562000.0,15.23,15.28,15.23,15.27,562000.0
2013-10-10 15:05:00,15.27,15.29,15.26,15.29,454000.0,15.27,15.29,15.26,15.29,454000.0
2013-10-10 15:10:00,15.29,15.33,15.29,15.31,550000.0,15.29,15.33,15.29,15.31,550000.0
2013-10-10 15:15:00,15.32,15.33,15.29,15.29,1152000.0,15.32,15.33,15.29,15.29,1152000.0
2013-10-10 15:20:00,15.3,15.3,15.27,15.29,510000.0,15.3,15.3,15.27,15.29,510000.0
2013-10-10 15:25:00,15.3,15.3,15.27,15.28,430000.0,15.3,15.3,15.27,15.28,430000.0
2013-10-10 15:30:00,15.28,15.29,15.25,15.26,524000.0,15.28,15.29,15.25,15.26,524000.0
2013-10-10 15:35:00,15.26,15.27,15.25,15.26,462000.0,15.26,15.27,15.25,15.26,462000.0
2013-10-10 15:40:00,15.26,15.29,15.26,15.27,650000.0,15.26,15.29,15.26,15.27,650000.0
2013-10-10 15:45:00,15.27,15.28,15.25,15.27,676000.0,15.27,15.28,15.25,15.27,676000.0
2013-10-10 15:50:00,15.27,15.29,15.27,15.28,988000.0,15.27,15.29,15.27,15.28,988000.0
2013-10-10 15:55:00,15.28,15.28,15.25,15.27,2414000.0,15.28,15.28,15.25,15.27,2414000.0
2013-10-11 09:30:00,15.24,15.28,15.19,15.26,1806000.0,15.24,15.28,15.19,15.26,1806000.0
2013-10-11 09:35:00,15.27,15.37,15.26,15.35,1112000.0,15.27,15.37,15.26,15.35,1112000.0
2013-10-11 09:40:00,15.36,15.45,15.35,15.44,1152000.0,15.36,15.45,15.35,15.44,1152000.0
2013-10-11 09:45:00,15.45,15.48,15.42,15.45,1490000.0,15.45,15.48,15.42,15.45,1490000.0
2013-10-11 09:50:00,15.45,15.47,15.42,15.44,812000.0,15.45,15.47,15.42,15.44,812000.0
2013-10-11 09:55:00,15.45,15.47,15.43,15.47,2592000.0,15.45,15.47,15.43,15.47,2592000.0
2013-10-11 10:00:00,15.47,15.5,15.45,15.49,1788000.0,15.47,15.5,15.45,15.49,1788000.0
2013-10-11 10:05:00,15.49,15.52,15.48,15.51,1280000.0,15.49,15.52,15.48,15.51,1280000.0
2013-10-11 10:10:00,15.51,15.52,15.46,15.48,1060000.0,15.51,15.52,15.46,15.48,1060000.0
2013-10-11 10:15:00,15.49,15.5,15.45,15.46,862000.0,15.49,15.5,15.45,15.46,862000.0
2013-10-11 10:20:00,15.46,15.49,15.45,15.48,1588000.0,15.46,15.49,15.45,15.48,1588000.0
2013-10-11 10:25:00,15.48,15.51,15.48,15.49,430000.0,15.48,15.51,15.48,15.49,430000.0
2013-10-11 10:30:00,15.49,15.5,15.48,15.48,1644000.0,15.49,15.5,15.48,15.48,1644000.0
2013-10-11 10:35:00,15.49,15.5,15.45,15.46,346000.0,15.49,15.5,15.45,15.46,346000.0
2013-10-11 10:40:00,15.46,15.46,15.41,15.41,698000.0,15.46,15.46,15.41,15.41,698000.0
2013-10-11 10:45:00,15.42,15.43,15.39,15.39,514000.0,15.42,15.43,15.39,15.39,514000.0
2013-10-11 10:50:00,15.39,15.42,15.39,15.42,438000.0,15.39,15.42,15.39,15.42,438000.0
2013-10-11 10:55:00,15.41,15.46,15.41,15.45,398000.0,15.41,15.46,15.41,15.45,398000.0
2013-10-11 11:00:00,15.45,15.45,15.42,15.43,116000.0,15.45,15.45,15.42,15.43,116000.0
2013-10-11 11:05:00,15.43,15.44,15.42,15.42,174000.0,15.43,15.44,15.42,15.42,174000.0
2013-10-11 11:10:00,15.44,15.45,15.42,15.42,138000.0,15.44,15.45,15.42,15.42,138000.0
2013-10-11 11:15:00,15.42,15.42,15.4,15.41,194000.0,15.42,15.42,15.4,15.41,194000.0
2013-10-11 11:20:00,15.41,15.42,15.41,15.42,122000.0,15.41,15.42,15.41,15.42,122000.0
2013-10-11 11:25:00,15.42,15.44,15.4,15.4,146000.0,15.42,15.44,15.4,15.4,146000.0
2013-10-11 11:30:00,15.41,15.43,15.4,15.43,230000.0,15.41,15.43,15.4,15.43,230000.0
2013-10-11 11:35:00,15.43,15.46,15.43,15.45,318000.0,15.43,15.46,15.43,15.45,318000.0
2013-10-11 11:40:00,15.45,15.47,15.45,15.47,318000.0,15.45,15.47,15.45,15.47,318000.0
2013-10-11 11:45:00,15.47,15.51,15.47,15.49,362000.0,15.47,15.51,15.47,15.49,362000.0
2013-10-11 11:50:00,15.5,15.51,15.49,15.51,332000.0,15.5,15.51,15.49,15.51,332000.0
2013-10-11 11:55:00,15.52,15.53,15.51,15.51,372000.0,15.52,15.53,15.51,15.51,372000.0
2013-10-11 12:00:00,15.51,15.51,15.49,15.5,418000.0,15.51,15.51,15.49,15.5,418000.0
2013-10-11 12:05:00,15.49,15.51,15.49,15.5,282000.0,15.49,15.51,15.49,15.5,282000.0
2013-10-11 12:10:00,15.5,15.5,15.47,15.47,264000.0,15.5,15.5,15.47,15.47,264000.0
2013-10-11 12:15:00,15.47,15.48,15.46,15.47,356000.0,15.47,15.48,15.46,15.47,356000.0
2013-10-11 12:20:00,15.47,15.48,15.47,15.47,176000.0,15.47,15.48,15.47,15.47,176000.0
2013-10-11 12:25:00,15.47,15.5,15.47,15.49,186000.0,15.47,15.5,15.47,15.49,186000.0
2013-10-11 12:30:00,15.49,15.5,15.48,15.48,158000.0,15.49,15.5,15.48,15.48,158000.0
2013-10-11 12:35:00,15.48,15.49,15.48,15.49,110000.0,15.48,15.49,15.48,15.49,110000.0
2013-10-11 12:40:00,15.49,15.5,15.49,15.49,96000.0,15.49,15.5,15.49,15.49,96000.0
2013-10-11 12:45:00,15.49,15.51,15.49,15.5,254000.0,15.49,15.51,15.49,15.5,254000.0
2013-10-11 12:50:00,15.5,15.52,15.49,15.5,294000.0,15.5,15.52,15.49,15.5,294000.0
2013-10-11 12:55:00,15.51,15.52,15.51,15.52,166000.0,15.51,15.52,15.51,15.52,166000.0
2013-10-11 13:00:00,15.52,15.52,15.52,15.52,166000.0,15.52,15.52,15.52,15.52,166000.0
2013-10-11 13:05:00,15.52,15.54,15.52,15.53,240000.0,15.52,15.54,15.52,15.53,240000.0
2013-10-11 13:10:00,15.53,15.55,15.53,15.54,450000.0,15.53,15.55,15.53,15.54,450000.0
2013-10-11 13:15:00,15.54,15.54,15.51,15.51,328000.0,15.54,15.54,15.51,15.51,328000.0
2013-10-11 13:20:00,15.5,15.51,15.49,15.5,330000.0,15.5,15.51,15.49,15.5,330000.0
2013-10-11 13:25:00,15.51,15.53,15.51,15.52,312000.0,15.51,15.53,15.51,15.52,312000.0
2013-10-11 13:30:00,15.52,15.53,15.51,15.52,146000.0,15.52,15.53,15.51,15.52,146000.0
2013-10-11 13:35:00,15.52,15.53,15.52,15.52,130000.0,15.52,15.53,15.52,15.52,130000.0
2013-10-11 13:40:00,15.52,15.53,15.52,15.52,104000.0,15.52,15.53,15.52,15.52,104000.0
2013-10-11 13:45:00,15.52,15.54,15.52,15.53,102000.0,15.52,15.54,15.52,15.53,102000.0
2013-10-11 13:50:00,15.53,15.53,15.51,15.53,174000.0,15.53,15.53,15.51,15.53,174000.0
2013-10-11 13:55:00,15.52,15.53,15.51,15.52,108000.0,15.52,15.53,15.51,15.52,108000.0
2013-10-11 14:00:00,15.52,15.53,15.51,15.53,284000.0,15.52,15.53,15.51,15.53,284000.0
2013-10-11 14:05:00,15.53,15.53,15.52,15.53,186000.0,15.53,15.53,15.52,15.53,186000.0
2013-10-11 14:10:00,15.53,15.53,15.52,15.52,196000.0,15.53,15.53,15.52,15.52,196000.0
2013-10-11 14:15:00,15.52,15.53,15.51,15.53,204000.0,15.52,15.53,15.51,15.53,204000.0
2013-10-11 14:20:00,15.53,15.54,15.52,15.53,174000.0,15.53,15.54,15.52,15.53,174000.0
2013-10-11 14:25:00,15.53,15.53,15.51,15.53,232000.0,15.53,15.53,15.51,15.53,232000.0
2013-10-11 14:30:00,15.53,15.53,15.51,15.51,266000.0,15.53,15.53,15.51,15.51,266000.0
2013-10-11 14:35:00,15.51,15.52,15.5,15.52,272000.0,15.51,15.52,15.5,15.52,272000.0
2013-10-11 14:40:00,15.52,15.52,15.5,15.52,260000.0,15.52,15.52,15.5,15.52,260000.0
2013-10-11 14:45:00,15.52,15.54,15.51,15.53,506000.0,15.52,15.54,15.51,15.53,506000.0
2013-10-11 14:50:00,15.53,15.54,15.53,15.53,286000.0,15.53,15.54,15.53,15.53,286000.0
2013-10-11 14:55:00,15.53,15.54,15.53,15.53,200000.0,15.53,15.54,15.53,15.53,200000.0
2013-10-11 15:00:00,15.54,15.54,15.52,15.52,362000.0,15.54,15.54,15.52,15.52,362000.0
2013-10-11 15:05:00,15.52,15.54,15.51,15.52,260000.0,15.52,15.54,15.51,15.52,260000.0
2013-10-11 15:10:00,15.53,15.54,15.52,15.52,216000.0,15.53,15.54,15.52,15.52,216000.0
2013-10-11 15:15:00,15.52,15.53,15.51,15.52,270000.0,15.52,15.53,15.51,15.52,270000.0
2013-10-11 15:20:00,15.52,15.53,15.51,15.52,206000.0,15.52,15.53,15.51,15.52,206000.0
2013-10-11 15:25:00,15.51,15.53,15.51,15.53,318000.0,15.51,15.53,15.51,15.53,318000.0
2013-10-11 15:30:00,15.52,15.54,15.51,15.52,778000.0,15.52,15.54,15.51,15.52,778000.0
2013-10-11 15:35:00,15.52,15.53,15.51,15.52,364000.0,15.52,15.53,15.51,15.52,364000.0
2013-10-11 15:40:00,15.52,15.52,15.5,15.51,640000.0,15.52,15.52,15.5,15.51,640000.0
2013-10-11 15:45:00,15.51,15.52,15.48,15.48,1052000.0,15.51,15.52,15.48,15.48,1052000.0
2013-10-11 15:50:00,15.48,15.52,15.48,15.52,1100000.0,15.48,15.52,15.48,15.52,1100000.0
2013-10-11 15:55:00,15.51,15.54,15.51,15.54,1942000.0,15.51,15.54,15.51,15.54,1942000.0
2013-10-14 09:30:00,15.46,15.47,15.4,15.47,1078000.0,15.46,15.47,15.4,15.47,1078000.0
2013-10-14 09:35:00,15.46,15.53,15.45,15.49,998000.0,15.46,15.53,15.45,15.49,998000.0
2013-10-14 09:40:00,15.49,15.5,15.45,15.45,468000.0,15.49,15.5,15.45,15.45,468000.0
2013-10-14 09:45:00,15.46,15.47,15.43,15.43,622000.0,15.46,15.47,15.43,15.43,622000.0
2013-10-14 09:50:00,15.43,15.46,15.42,15.43,418000.0,15.43,15.46,15.42,15.43,418000.0
2013-10-14 09:55:00,15.42,15.49,15.42,15.48,598000.0,15.42,15.49,15.42,15.48,598000.0
2013-10-14 10:00:00,15.47,15.5,15.47,15.49,324000.0,15.47,15.5,15.47,15.49,324000.0
2013-10-14 10:05:00,15.49,15.5,15.45,15.46,362000.0,15.49,15.5,15.45,15.46,362000.0
2013-10-14 10:10:00,15.46,15.46,15.43,15.43,222000.0,15.46,15.46,15.43,15.43,222000.0
2013-10-14 10:15:00,15.43,15.45,15.43,15.43,300000.0,15.43,15.45,15.43,15.43,300000.0
2013-10-14 10:20:00,15.43,15.46,15.41,15.43,524000.0,15.43,15.46,15.41,15.43,524000.0
2013-10-14 10:25:00,15.41,15.44,15.4,15.41,310000.0,15.41,15.44,15.4,15.41,310000.0
2013-10-14 10:30:00,15.42,15.43,15.4,15.41,286000.0,15.42,15.43,15.4,15.41,286000.0
2013-10-14 10:35:00,15.41,15.43,15.38,15.38,490000.0,15.41,15.43,15.38,15.38,490000.0
2013-10-14 10:40:00,15.39,15.4,15.37,15.38,400000.0,15.39,15.4,15.37,15.38,400000.0
2013-10-14 10:45:00,15.38,15.42,15.37,15.41,222000.0,15.38,15.42,15.37,15.41,222000.0
2013-10-14 10:50:00,15.41,15.42,15.38,15.38,430000.0,15.41,15.42,15.38,15.38,430000.0
2013-10-14 10:55:00,15.38,15.38,15.35,15.36,644000.0,15.38,15.38,15.35,15.36,644000.0
2013-10-14 11:00:00,15.36,15.38,15.35,15.36,306000.0,15.36,15.38,15.35,15.36,306000.0
2013-10-14 11:05:00,15.35,15.38,15.35,15.38,82000.0,15.35,15.38,15.35,15.38,82000.0
2013-10-14 11:10:00,15.38,15.39,15.37,15.38,166000.0,15.38,15.39,15.37,15.38,166000.0
2013-10-14 11:15:00,15.39,15.39,15.36,15.38,84000.0,15.39,15.39,15.36,15.38,84000.0
2013-10-14 11:20:00,15.39,15.39,15.37,15.39,74000.0,15.39,15.39,15.37,15.39,74000.0
2013-10-14 11:25:00,15.39,15.4,15.38,15.4,198000.0,15.39,15.4,15.38,15.4,198000.0
2013-10-14 11:30:00,15.39,15.43,15.39,15.42,92000.0,15.39,15.43,15.39,15.42,92000.0
2013-10-14 11:35:00,15.42,15.44,15.41,15.44,194000.0,15.42,15.44,15.41,15.44,194000.0
2013-10-14 11:40:00,15.44,15.44,15.42,15.43,172000.0,15.44,15.44,15.42,15.43,172000.0
2013-10-14 11:45:00,15.43,15.45,15.43,15.44,102000.0,15.43,15.45,15.43,15.44,102000.0
2013-10-14 11:50:00,15.45,15.47,15.44,15.47,318000.0,15.45,15.47,15.44,15.47,318000.0
2013-10-14 11:55:00,15.46,15.49,15.46,15.48,182000.0,15.46,15.49,15.46,15.48,182000.0
2013-10-14 12:00:00,15.48,15.5,15.48,15.5,162000.0,15.48,15.5,15.48,15.5,162000.0
2013-10-14 12:05:00,15.49,15.5,15.49,15.5,210000.0,15.49,15.5,15.49,15.5,210000.0
2013-10-14 12:10:00,15.49,15.5,15.48,15.49,140000.0,15.49,15.5,15.48,15.49,140000.0
2013-10-14 12:15:00,15.49,15.49,15.47,15.48,532000.0,15.49,15.49,15.47,15.48,532000.0
2013-10-14 12:20:00,15.49,15.49,15.47,15.47,60000.0,15.49,15.49,15.47,15.47,60000.0
2013-10-14 12:25:00,15.47,15.48,15.47,15.48,148000.0,15.47,15.48,15.47,15.48,148000.0
2013-10-14 12:30:00,15.48,15.49,15.48,15.49,220000.0,15.48,15.49,15.48,15.49,220000.0
2013-10-14 12:35:00,15.49,15.51,15.49,15.49,358000.0,15.49,15.51,15.49,15.49,358000.0
2013-10-14 12:40:00,15.49,15.5,15.49,15.5,64000.0,15.49,15.5,15.49,15.5,64000.0
2013-10-14 12:45:00,15.5,15.51,15.49,15.49,128000.0,15.5,15.51,15.49,15.49,128000.0
2013-10-14 12:50:00,15.49,15.51,15.49,15.51,56000.0,15.49,15.51,15.49,15.51,56000.0
2013-10-14 12:55:00,15.51,15.54,15.51,15.54,316000.0,15.51,15.54,15.51,15.54,316000.0
2013-10-14 13:00:00,15.54,15.54,15.51,15.52,416000.0,15.54,15.54,15.51,15.52,416000.0
2013-10-14 13:05:00,15.53,15.53,15.52,15.53,240000.0,15.53,15.53,15.52,15.53,240000.0
2013-10-14 13:10:00,15.53,15.56,15.52,15.55,468000.0,15.53,15.56,15.52,15.55,468000.0
2013-10-14 13:15:00,15.54,15.55,15.52,15.52,288000.0,15.54,15.55,15.52,15.52,288000.0
2013-10-14 13:20:00,15.52,15.53,15.51,15.51,296000.0,15.52,15.53,15.51,15.51,296000.0
2013-10-14 13:25:00,15.51,15.52,15.5,15.51,328000.0,15.51,15.52,15.5,15.51,328000.0
2013-10-14 13:30:00,15.51,15.53,15.51,15.52,230000.0,15.51,15.53,15.51,15.52,230000.0
2013-10-14 13:35:00,15.52,15.53,15.5,15.5,254000.0,15.52,15.53,15.5,15.5,254000.0
2013-10-14 13:40:00,15.51,15.53,15.51,15.51,714000.0,15.51,15.53,15.51,15.51,714000.0
2013-10-14 13:45:00,15.51,15.52,15.49,15.5,624000.0,15.51,15.52,15.49,15.5,624000.0
2013-10-14 13:50:00,15.51,15.51,15.5,15.51,140000.0,15.51,15.51,15.5,15.51,140000.0
2013-10-14 13:55:00,15.5,15.54,15.5,15.52,372000.0,15.5,15.54,15.5,15.52,372000.0
2013-10-14 14:00:00,15.53,15.54,15.52,15.53,466000.0,15.53,15.54,15.52,15.53,466000.0
2013-10-14 14:05:00,15.54,15.58,15.53,15.54,1476000.0,15.54,15.58,15.53,15.54,1476000.0
2013-10-14 14:10:00,15.54,15.55,15.53,15.53,216000.0,15.54,15.55,15.53,15.53,216000.0
2013-10-14 14:15:00,15.54,15.56,15.54,15.55,132000.0,15.54,15.56,15.54,15.55,132000.0
2013-10-14 14:20:00,15.56,15.57,15.53,15.54,778000.0,15.56,15.57,15.53,15.54,778000.0
2013-10-14 14:25:00,15.53,15.54,15.51,15.52,528000.0,15.53,15.54,15.51,15.52,528000.0
2013-10-14 14:30:00,15.52,15.56,15.51,15.55,150000.0,15.52,15.56,15.51,15.55,150000.0
2013-10-14 14:35:00,15.55,15.56,15.55,15.56,128000.0,15.55,15.56,15.55,15.56,128000.0
2013-10-14 14:40:00,15.56,15.56,15.49,15.51,804000.0,15.56,15.56,15.49,15.51,804000.0
2013-10-14 14:45:00,15.5,15.53,15.5,15.52,640000.0,15.5,15.53,15.5,15.52,640000.0
2013-10-14 14:50:00,15.52,15.52,15.5,15.51,116000.0,15.52,15.52,15.5,15.51,116000.0
2013-10-14 14:55:00,15.5,15.51,15.49,15.5,314000.0,15.5,15.51,15.49,15.5,314000.0
2013-10-14 15:00:00,15.5,15.52,15.5,15.52,510000.0,15.5,15.52,15.5,15.52,510000.0
2013-10-14 15:05:00,15.52,15.53,15.5,15.53,582000.0,15.52,15.53,15.5,15.53,582000.0
2013-10-14 15:10:00,15.53,15.54,15.51,15.53,464000.0,15.53,15.54,15.51,15.53,464000.0
2013-10-14 15:15:00,15.53,15.54,15.51,15.51,234000.0,15.53,15.54,15.51,15.51,234000.0
2013-10-14 15:20:00,15.51,15.52,15.5,15.51,460000.0,15.51,15.52,15.5,15.51,460000.0
2013-10-14 15:25:00,15.51,15.52,15.48,15.49,840000.0,15.51,15.52,15.48,15.49,840000.0
2013-10-14 15:30:00,15.49,15.51,15.49,15.49,586000.0,15.49,15.51,15.49,15.49,586000.0
2013-10-14 15:35:00,15.49,15.49,15.47,15.47,738000.0,15.49,15.49,15.47,15.47,738000.0
2013-10-14 15:40:00,15.48,15.51,15.47,15.49,740000.0,15.48,15.51,15.47,15.49,740000.0
2013-10-14 15:45:00,15.48,15.49,15.46,15.46,822000.0,15.48,15.49,15.46,15.46,822000.0
2013-10-14 15:50:00,15.47,15.49,15.46,15.47,1206000.0,15.47,15.49,15.46,15.47,1206000.0
2013-10-14 15:55:00,15.48,15.54,15.46,15.54,1858000.0,15.48,15.54,15.46,15.54,1858000.0
2013-10-15 09:30:00,15.49,15.54,15.47,15.49,1830000.0,15.49,15.54,15.47,15.49,1830000.0
2013-10-15 09:35:00,15.5,15.5,15.43,15.44,1306000.0,15.5,15.5,15.43,15.44,1306000.0
2013-10-15 09:40:00,15.44,15.46,15.43,15.44,902000.0,15.44,15.46,15.43,15.44,902000.0
2013-10-15 09:45:00,15.43,15.47,15.43,15.46,562000.0,15.43,15.47,15.43,15.46,562000.0
2013-10-15 09:50:00,15.47,15.48,15.45,15.46,1046000.0,15.47,15.48,15.45,15.46,1046000.0
2013-10-15 09:55:00,15.45,15.46,15.44,15.44,622000.0,15.45,15.46,15.44,15.44,622000.0
2013-10-15 10:00:00,15.44,15.44,15.4,15.41,748000.0,15.44,15.44,15.4,15.41,748000.0
2013-10-15 10:05:00,15.41,15.47,15.4,15.46,436000.0,15.41,15.47,15.4,15.46,436000.0
2013-10-15 10:10:00,15.46,15.48,15.44,15.45,460000.0,15.46,15.48,15.44,15.45,460000.0
2013-10-15 10:15:00,15.45,15.47,15.44,15.45,188000.0,15.45,15.47,15.44,15.45,188000.0
2013-10-15 10:20:00,15.45,15.47,15.44,15.47,166000.0,15.45,15.47,15.44,15.47,166000.0
2013-10-15 10:25:00,15.47,15.47,15.44,15.45,1868000.0,15.47,15.47,15.44,15.45,1868000.0
2013-10-15 10:30:00,15.44,15.46,15.44,15.44,1086000.0,15.44,15.46,15.44,15.44,1086000.0
2013-10-15 10:35:00,15.44,15.45,15.44,15.45,1022000.0,15.44,15.45,15.44,15.45,1022000.0
2013-10-15 10:40:00,15.46,15.46,15.42,15.44,488000.0,15.46,15.46,15.42,15.44,488000.0
2013-10-15 10:45:00,15.44,15.45,15.43,15.45,146000.0,15.44,15.45,15.43,15.45,146000.0
2013-10-15 10:50:00,15.46,15.46,15.43,15.44,292000.0,15.46,15.46,15.43,15.44,292000.0
2013-10-15 10:55:00,15.44,15.45,15.42,15.44,246000.0,15.44,15.45,15.42,15.44,246000.0
2013-10-15 11:00:00,15.44,15.46,15.41,15.44,690000.0,15.44,15.46,15.41,15.44,690000.0
2013-10-15 11:05:00,15.44,15.45,15.42,15.44,216000.0,15.44,15.45,15.42,15.44,216000.0
2013-10-15 11:10:00,15.43,15.48,15.42,15.45,472000.0,15.43,15.48,15.42,15.45,472000.0
2013-10-15 11:15:00,15.45,15.47,15.45,15.47,558000.0,15.45,15.47,15.45,15.47,558000.0
2013-10-15 11:20:00,15.47,15.49,15.47,15.49,618000.0,15.47,15.49,15.47,15.49,618000.0
2013-10-15 11:25:00,15.47,15.48,15.45,15.46,280000.0,15.47,15.48,15.45,15.46,280000.0
2013-10-15 11:30:00,15.45,15.47,15.44,15.45,296000.0,15.45,15.47,15.44,15.45,296000.0
2013-10-15 11:35:00,15.45,15.47,15.43,15.43,410000.0,15.45,15.47,15.43,15.43,410000.0
2013-10-15 11:40:00,15.43,15.44,15.43,15.43,278000.0,15.43,15.44,15.43,15.43,278000.0
2013-10-15 11:45:00,15.43,15.44,15.41,15.42,530000.0,15.43,15.44,15.41,15.42,530000.0
2013-10-15 11:50:00,15.43,15.46,15.43,15.45,248000.0,15.43,15.46,15.43,15.45,248000.0
2013-10-15 11:55:00,15.45,15.46,15.44,15.44,140000.0,15.45,15.46,15.44,15.44,140000.0
2013-10-15 12:00:00,15.43,15.43,15.41,15.42,372000.0,15.43,15.43,15.41,15.42,372000.0
2013-10-15 12:05:00,15.42,15.45,15.42,15.44,220000.0,15.42,15.45,15.42,15.44,220000.0
2013-10-15 12:10:00,15.45,15.45,15.41,15.41,242000.0,15.45,15.45,15.41,15.41,242000.0
2013-10-15 12:15:00,15.41,15.41,15.38,15.39,712000.0,15.41,15.41,15.38,15.39,712000.0
2013-10-15 12:20:00,15.38,15.4,15.37,15.39,518000.0,15.38,15.4,15.37,15.39,518000.0
2013-10-15 12:25:00,15.39,15.39,15.38,15.38,168000.0,15.39,15.39,15.38,15.38,168000.0
2013-10-15 12:30:00,15.38,15.41,15.36,15.4,804000.0,15.38,15.41,15.36,15.4,804000.0
2013-10-15 12:35:00,15.4,15.41,15.37,15.37,212000.0,15.4,15.41,15.37,15.37,212000.0
2013-10-15 12:40:00,15.38,15.39,15.36,15.37,572000.0,15.38,15.39,15.36,15.37,572000.0
2013-10-15 12:45:00,15.37,15.38,15.36,15.37,138000.0,15.37,15.38,15.36,15.37,138000.0
2013-10-15 12:50:00,15.36,15.37,15.35,15.36,324000.0,15.36,15.37,15.35,15.36,324000.0
2013-10-15 12:55:00,15.37,15.37,15.33,15.33,562000.0,15.37,15.37,15.33,15.33,562000.0
2013-10-15 13:00:00,15.33,15.33,15.31,15.31,492000.0,15.33,15.33,15.31,15.31,492000.0
2013-10-15 13:05:00,15.32,15.32,15.31,15.31,310000.0,15.32,15.32,15.31,15.31,310000.0
2013-10-15 13:10:00,15.31,15.34,15.29,15.33,674000.0,15.31,15.34,15.29,15.33,674000.0
2013-10-15 13:15:00,15.34,15.36,15.33,15.35,340000.0,15.34,15.36,15.33,15.35,340000.0
2013-10-15 13:20:00,15.35,15.35,15.34,15.35,150000.0,15.35,15.35,15.34,15.35,150000.0
2013-10-15 13:25:00,15.34,15.35,15.32,15.32,250000.0,15.34,15.35,15.32,15.32,250000.0
2013-10-15 13:30:00,15.32,15.35,15.31,15.35,298000.0,15.32,15.35,15.31,15.35,298000.0
2013-10-15 13:35:00,15.34,15.35,15.33,15.33,146000.0,15.34,15.35,15.33,15.33,146000.0
2013-10-15 13:40:00,15.33,15.35,15.32,15.33,726000.0,15.33,15.35,15.32,15.33,726000.0
2013-10-15 13:45:00,15.34,15.37,15.33,15.37,192000.0,15.34,15.37,15.33,15.37,192000.0
2013-10-15 13:50:00,15.36,15.38,15.35,15.37,2150000.0,15.36,15.38,15.35,15.37,2150000.0
2013-10-15 13:55:00,15.38,15.39,15.37,15.39,126000.0,15.38,15.39,15.37,15.39,126000.0
2013-10-15 14:00:00,15.38,15.4,15.38,15.39,350000.0,15.38,15.4,15.38,15.39,350000.0
2013-10-15 14:05:00,15.39,15.4,15.38,15.39,204000.0,15.39,15.4,15.38,15.39,204000.0
2013-10-15 14:10:00,15.39,15.39,15.37,15.37,300000.0,15.39,15.39,15.37,15.37,300000.0
2013-10-15 14:15:00,15.37,15.39,15.37,15.38,192000.0,15.37,15.39,15.37,15.38,192000.0
2013-10-15 14:20:00,15.38,15.38,15.33,15.33,406000.0,15.38,15.38,15.33,15.33,406000.0
2013-10-15 14:25:00,15.33,15.36,15.32,15.32,620000.0,15.33,15.36,15.32,15.32,620000.0
2013-10-15 14:30:00,15.32,15.33,15.3,15.32,346000.0,15.32,15.33,15.3,15.32,346000.0
2013-10-15 14:35:00,15.32,15.32,15.28,15.31,692000.0,15.32,15.32,15.28,15.31,692000.0
2013-10-15 14:40:00,15.31,15.34,15.29,15.32,412000.0,15.31,15.34,15.29,15.32,412000.0
2013-10-15 14:45:00,15.33,15.33,15.28,15.29,444000.0,15.33,15.33,15.28,15.29,444000.0
2013-10-15 14:50:00,15.29,15.32,15.28,15.3,592000.0,15.29,15.32,15.28,15.3,592000.0
2013-10-15 14:55:00,15.29,15.32,15.29,15.31,320000.0,15.29,15.32,15.29,15.31,320000.0
2013-10-15 15:00:00,15.31,15.34,15.29,15.29,442000.0,15.31,15.34,15.29,15.29,442000.0
2013-10-15 15:05:00,15.29,15.36,15.28,15.36,664000.0,15.29,15.36,15.28,15.36,664000.0
2013-10-15 15:10:00,15.35,15.37,15.34,15.34,558000.0,15.35,15.37,15.34,15.34,558000.0
2013-10-15 15:15:00,15.35,15.35,15.32,15.34,320000.0,15.35,15.35,15.32,15.34,320000.0
2013-10-15 15:20:00,15.34,15.34,15.32,15.34,330000.0,15.34,15.34,15.32,15.34,330000.0
2013-10-15 15:25:00,15.34,15.34,15.32,15.32,258000.0,15.34,15.34,15.32,15.32,258000.0
2013-10-15 15:30:00,15.32,15.33,15.3,15.3,446000.0,15.32,15.33,15.3,15.3,446000.0
2013-10-15 15:35:00,15.3,15.32,15.28,15.29,734000.0,15.3,15.32,15.28,15.29,734000.0
2013-10-15 15:40:00,15.29,15.3,15.26,15.27,1022000.0,15.29,15.3,15.26,15.27,1022000.0
2013-10-15 15:45:00,15.27,15.3,15.27,15.29,574000.0,15.27,15.3,15.27,15.29,574000.0
2013-10-15 15:50:00,15.3,15.31,15.28,15.3,728000.0,15.3,15.31,15.28,15.3,728000.0
2013-10-15 15:55:00,15.3,15.33,15.3,15.32,1576000.0,15.3,15.33,15.3,15.32,1576000.0
2013-10-16 09:30:00,15.42,15.43,15.36,15.41,1602000.0,15.42,15.43,15.36,15.41,1602000.0
2013-10-16 09:35:00,15.41,15.42,15.3,15.31,1236000.0,15.41,15.42,15.3,15.31,1236000.0
2013-10-16 09:40:00,15.31,15.33,15.28,15.3,762000.0,15.31,15.33,15.28,15.3,762000.0
2013-10-16 09:45:00,15.3,15.35,15.3,15.33,878000.0,15.3,15.35,15.3,15.33,878000.0
2013-10-16 09:50:00,15.34,15.41,15.32,15.36,1218000.0,15.34,15.41,15.32,15.36,1218000.0
2013-10-16 09:55:00,15.38,15.43,15.37,15.42,1564000.0,15.38,15.43,15.37,15.42,1564000.0
2013-10-16 10:00:00,15.42,15.44,15.39,15.4,1322000.0,15.42,15.44,15.39,15.4,1322000.0
2013-10-16 10:05:00,15.4,15.43,15.37,15.43,1004000.0,15.4,15.43,15.37,15.43,1004000.0
2013-10-16 10:10:00,15.44,15.47,15.43,15.45,1138000.0,15.44,15.47,15.43,15.45,1138000.0
2013-10-16 10:15:00,15.47,15.47,15.43,15.43,596000.0,15.47,15.47,15.43,15.43,596000.0
2013-10-16 10:20:00,15.44,15.48,15.44,15.46,766000.0,15.44,15.48,15.44,15.46,766000.0
2013-10-16 10:25:00,15.46,15.47,15.43,15.47,3682000.0,15.46,15.47,15.43,15.47,3682000.0
2013-10-16 10:30:00,15.47,15.5,15.46,15.49,744000.0,15.47,15.5,15.46,15.49,744000.0
2013-10-16 10:35:00,15.5,15.5,15.48,15.48,302000.0,15.5,15.5,15.48,15.48,302000.0
2013-10-16 10:40:00,15.48,15.49,15.47,15.49,236000.0,15.48,15.49,15.47,15.49,236000.0
2013-10-16 10:45:00,15.49,15.5,15.47,15.5,590000.0,15.49,15.5,15.47,15.5,590000.0
2013-10-16 10:50:00,15.5,15.5,15.47,15.48,364000.0,15.5,15.5,15.47,15.48,364000.0
2013-10-16 10:55:00,15.48,15.5,15.45,15.5,736000.0,15.48,15.5,15.45,15.5,736000.0
2013-10-16 11:00:00,15.49,15.5,15.48,15.49,410000.0,15.49,15.5,15.48,15.49,410000.0
2013-10-16 11:05:00,15.49,15.5,15.47,15.48,436000.0,15.49,15.5,15.47,15.48,436000.0
2013-10-16 11:10:00,15.48,15.49,15.47,15.48,628000.0,15.48,15.49,15.47,15.48,628000.0
2013-10-16 11:15:00,15.48,15.49,15.47,15.47,242000.0,15.48,15.49,15.47,15.47,242000.0
2013-10-16 11:20:00,15.48,15.5,15.47,15.47,262000.0,15.48,15.5,15.47,15.47,262000.0
2013-10-16 11:25:00,15.48,15.48,15.45,15.46,228000.0,15.48,15.48,15.45,15.46,228000.0
2013-10-16 11:30:00,15.45,15.47,15.44,15.44,538000.0,15.45,15.47,15.44,15.44,538000.0
2013-10-16 11:35:00,15.44,15.46,15.44,15.45,330000.0,15.44,15.46,15.44,15.45,330000.0
2013-10-16 11:40:00,15.45,15.47,15.44,15.47,178000.0,15.45,15.47,15.44,15.47,178000.0
2013-10-16 11:45:00,15.46,15.47,15.44,15.44,188000.0,15.46,15.47,15.44,15.44,188000.0
2013-10-16 11:50:00,15.44,15.45,15.43,15.44,318000.0,15.44,15.45,15.43,15.44,318000.0
2013-10-16 11:55:00,15.46,15.47,15.45,15.46,194000.0,15.46,15.47,15.45,15.46,194000.0
2013-10-16 12:00:00,15.46,15.49,15.46,15.48,170000.0,15.46,15.49,15.46,15.48,170000.0
2013-10-16 12:05:00,15.48,15.51,15.47,15.5,640000.0,15.48,15.51,15.47,15.5,640000.0
2013-10-16 12:10:00,15.5,15.51,15.49,15.49,494000.0,15.5,15.51,15.49,15.49,494000.0
2013-10-16 12:15:00,15.5,15.52,15.49,15.5,1928000.0,15.5,15.52,15.49,15.5,1928000.0
2013-10-16 12:20:00,15.5,15.5,15.47,15.5,294000.0,15.5,15.5,15.47,15.5,294000.0
2013-10-16 12:25:00,15.5,15.51,15.48,15.49,1058000.0,15.5,15.51,15.48,15.49,1058000.0
2013-10-16 12:30:00,15.49,15.49,15.47,15.48,350000.0,15.49,15.49,15.47,15.48,350000.0
2013-10-16 12:35:00,15.48,15.49,15.48,15.49,236000.0,15.48,15.49,15.48,15.49,236000.0
2013-10-16 12:40:00,15.49,15.5,15.48,15.48,52000.0,15.49,15.5,15.48,15.48,52000.0
2013-10-16 12:45:00,15.48,15.5,15.48,15.5,256000.0,15.48,15.5,15.48,15.5,256000.0
2013-10-16 12:50:00,15.5,15.5,15.49,15.49,74000.0,15.5,15.5,15.49,15.49,74000.0
2013-10-16 12:55:00,15.49,15.49,15.48,15.49,142000.0,15.49,15.49,15.48,15.49,142000.0
2013-10-16 13:00:00,15.49,15.49,15.48,15.48,124000.0,15.49,15.49,15.48,15.48,124000.0
2013-10-16 13:05:00,15.47,15.49,15.47,15.49,98000.0,15.47,15.49,15.47,15.49,98000.0
2013-10-16 13:10:00,15.48,15.49,15.47,15.48,108000.0,15.48,15.49,15.47,15.48,108000.0
2013-10-16 13:15:00,15.48,15.5,15.47,15.5,266000.0,15.48,15.5,15.47,15.5,266000.0
2013-10-16 13:20:00,15.5,15.5,15.47,15.47,144000.0,15.5,15.5,15.47,15.47,144000.0
2013-10-16 13:25:00,15.47,15.5,15.47,15.49,374000.0,15.47,15.5,15.47,15.49,374000.0
2013-10-16 13:30:00,15.49,15.5,15.49,15.5,158000.0,15.49,15.5,15.49,15.5,158000.0
2013-10-16 13:35:00,15.49,15.51,15.49,15.5,382000.0,15.49,15.51,15.49,15.5,382000.0
2013-10-16 13:40:00,15.5,15.5,15.49,15.49,120000.0,15.5,15.5,15.49,15.49,120000.0
2013-10-16 13:45:00,15.49,15.5,15.49,15.49,136000.0,15.49,15.5,15.49,15.49,136000.0
2013-10-16 13:50:00,15.5,15.5,15.49,15.49,204000.0,15.5,15.5,15.49,15.49,204000.0
2013-10-16 13:55:00,15.49,15.49,15.48,15.48,144000.0,15.49,15.49,15.48,15.48,144000.0
2013-10-16 14:00:00,15.48,15.5,15.48,15.49,332000.0,15.48,15.5,15.48,15.49,332000.0
2013-10-16 14:05:00,15.49,15.5,15.48,15.49,442000.0,15.49,15.5,15.48,15.49,442000.0
2013-10-16 14:10:00,15.5,15.5,15.49,15.49,84000.0,15.5,15.5,15.49,15.49,84000.0
2013-10-16 14:15:00,15.49,15.5,15.48,15.49,242000.0,15.49,15.5,15.48,15.49,242000.0
2013-10-16 14:20:00,15.49,15.5,15.49,15.5,184000.0,15.49,15.5,15.49,15.5,184000.0
2013-10-16 14:25:00,15.49,15.5,15.48,15.48,290000.0,15.49,15.5,15.48,15.48,290000.0
2013-10-16 14:30:00,15.48,15.49,15.47,15.49,270000.0,15.48,15.49,15.47,15.49,270000.0
2013-10-16 14:35:00,15.48,15.48,15.47,15.47,68000.0,15.48,15.48,15.47,15.47,68000.0
2013-10-16 14:40:00,15.47,15.49,15.47,15.48,232000.0,15.47,15.49,15.47,15.48,232000.0
2013-10-16 14:45:00,15.49,15.5,15.48,15.5,382000.0,15.49,15.5,15.48,15.5,382000.0
2013-10-16 14:50:00,15.5,15.5,15.48,15.48,124000.0,15.5,15.5,15.48,15.48,124000.0
2013-10-16 14:55:00,15.48,15.49,15.48,15.49,164000.0,15.48,15.49,15.48,15.49,164000.0
2013-10-16 15:00:00,15.49,15.49,15.47,15.49,426000.0,15.49,15.49,15.47,15.49,426000.0
2013-10-16 15:05:00,15.49,15.5,15.49,15.5,272000.0,15.49,15.5,15.49,15.5,272000.0
2013-10-16 15:10:00,15.5,15.51,15.49,15.49,516000.0,15.5,15.51,15.49,15.49,516000.0
2013-10-16 15:15:00,15.49,15.5,15.49,15.49,292000.0,15.49,15.5,15.49,15.49,292000.0
2013-10-16 15:20:00,15.49,15.51,15.49,15.51,156000.0,15.49,15.51,15.49,15.51,156000.0
2013-10-16 15:25:00,15.51,15.52,15.5,15.51,396000.0,15.51,15.52,15.5,15.51,396000.0
2013-10-16 15:30:00,15.51,15.52,15.5,15.5,302000.0,15.51,15.52,15.5,15.5,302000.0
2013-10-16 15:35:00,15.5,15.53,15.5,15.52,478000.0,15.5,15.53,15.5,15.52,478000.0
2013-10-16 15:40:00,15.52,15.54,15.52,15.53,660000.0,15.52,15.54,15.52,15.53,660000.0
2013-10-16 15:45:00,15.54,15.54,15.53,15.53,554000.0,15.54,15.54,15.53,15.53,554000.0
2013-10-16 15:50:00,15.53,15.54,15.52,15.53,660000.0,15.53,15.54,15.52,15.53,660000.0
2013-10-16 15:55:00,15.53,15.54,15.52,15.52,1390000.0,15.53,15.54,15.52,15.52,1390000.0
2013-10-17 09:30:00,15.35,15.38,15.31,15.36,3154000.0,15.35,15.38,15.31,15.36,3154000.0
2013-10-17 09:35:00,15.36,15.41,15.35,15.37,1662000.0,15.36,15.41,15.35,15.37,1662000.0
2013-10-17 09:40:00,15.37,15.39,15.35,15.36,1200000.0,15.37,15.39,15.35,15.36,1200000.0
2013-10-17 09:45:00,15.37,15.38,15.32,15.32,960000.0,15.37,15.38,15.32,15.32,960000.0
2013-10-17 09:50:00,15.32,15.33,15.29,15.29,1460000.0,15.32,15.33,15.29,15.29,1460000.0
2013-10-17 09:55:00,15.29,15.32,15.28,15.3,1402000.0,15.29,15.32,15.28,15.3,1402000.0
2013-10-17 10:00:00,15.3,15.32,15.26,15.3,1060000.0,15.3,15.32,15.26,15.3,1060000.0
2013-10-17 10:05:00,15.31,15.34,15.31,15.32,2008000.0,15.31,15.34,15.31,15.32,2008000.0
2013-10-17 10:10:00,15.31,15.32,15.28,15.3,978000.0,15.31,15.32,15.28,15.3,978000.0
2013-10-17 10:15:00,15.29,15.32,15.28,15.31,1454000.0,15.29,15.32,15.28,15.31,1454000.0
2013-10-17 10:20:00,15.31,15.32,15.3,15.31,846000.0,15.31,15.32,15.3,15.31,846000.0
2013-10-17 10:25:00,15.31,15.35,15.31,15.33,594000.0,15.31,15.35,15.31,15.33,594000.0
2013-10-17 10:30:00,15.33,15.35,15.31,15.35,518000.0,15.33,15.35,15.31,15.35,518000.0
2013-10-17 10:35:00,15.35,15.36,15.34,15.36,476000.0,15.35,15.36,15.34,15.36,476000.0
2013-10-17 10:40:00,15.36,15.36,15.35,15.36,350000.0,15.36,15.36,15.35,15.36,350000.0
2013-10-17 10:45:00,15.36,15.38,15.33,15.33,806000.0,15.36,15.38,15.33,15.33,806000.0
2013-10-17 10:50:00,15.33,15.36,15.33,15.35,316000.0,15.33,15.36,15.33,15.35,316000.0
2013-10-17 10:55:00,15.35,15.37,15.35,15.37,518000.0,15.35,15.37,15.35,15.37,518000.0
2013-10-17 11:00:00,15.37,15.42,15.37,15.4,830000.0,15.37,15.42,15.37,15.4,830000.0
2013-10-17 11:05:00,15.41,15.43,15.4,15.41,498000.0,15.41,15.43,15.4,15.41,498000.0
2013-10-17 11:10:00,15.42,15.42,15.41,15.42,198000.0,15.42,15.42,15.41,15.42,198000.0
2013-10-17 11:15:00,15.42,15.43,15.41,15.42,1110000.0,15.42,15.43,15.41,15.42,1110000.0
2013-10-17 11:20:00,15.42,15.44,15.42,15.44,348000.0,15.42,15.44,15.42,15.44,348000.0
2013-10-17 11:25:00,15.44,15.49,15.44,15.47,852000.0,15.44,15.49,15.44,15.47,852000.0
2013-10-17 11:30:00,15.48,15.48,15.46,15.47,652000.0,15.48,15.48,15.46,15.47,652000.0
2013-10-17 11:35:00,15.48,15.49,15.45,15.46,710000.0,15.48,15.49,15.45,15.46,710000.0
2013-10-17 11:40:00,15.46,15.48,15.45,15.47,442000.0,15.46,15.48,15.45,15.47,442000.0
2013-10-17 11:45:00,15.47,15.48,15.46,15.46,350000.0,15.47,15.48,15.46,15.46,350000.0
2013-10-17 11:50:00,15.47,15.47,15.46,15.46,310000.0,15.47,15.47,15.46,15.46,310000.0
2013-10-17 11:55:00,15.46,15.46,15.44,15.44,496000.0,15.46,15.46,15.44,15.44,496000.0
2013-10-17 12:00:00,15.44,15.46,15.43,15.45,486000.0,15.44,15.46,15.43,15.45,486000.0
2013-10-17 12:05:00,15.45,15.46,15.44,15.45,392000.0,15.45,15.46,15.44,15.45,392000.0
2013-10-17 12:10:00,15.45,15.46,15.44,15.45,422000.0,15.45,15.46,15.44,15.45,422000.0
2013-10-17 12:15:00,15.44,15.46,15.44,15.46,378000.0,15.44,15.46,15.44,15.46,378000.0
2013-10-17 12:20:00,15.45,15.47,15.45,15.47,196000.0,15.45,15.47,15.45,15.47,196000.0
2013-10-17 12:25:00,15.47,15.49,15.47,15.48,320000.0,15.47,15.49,15.47,15.48,320000.0
2013-10-17 12:30:00,15.49,15.49,15.47,15.48,312000.0,15.49,15.49,15.47,15.48,312000.0
2013-10-17 12:35:00,15.47,15.49,15.47,15.49,254000.0,15.47,15.49,15.47,15.49,254000.0
2013-10-17 12:40:00,15.49,15.49,15.48,15.49,296000.0,15.49,15.49,15.48,15.49,296000.0
2013-10-17 12:45:00,15.49,15.51,15.49,15.5,400000.0,15.49,15.51,15.49,15.5,400000.0
2013-10-17 12:50:00,15.5,15.5,15.47,15.47,560000.0,15.5,15.5,15.47,15.47,560000.0
2013-10-17 12:55:00,15.47,15.48,15.47,15.47,204000.0,15.47,15.48,15.47,15.47,204000.0
2013-10-17 13:00:00,15.47,15.48,15.47,15.48,128000.0,15.47,15.48,15.47,15.48,128000.0
2013-10-17 13:05:00,15.48,15.49,15.47,15.49,194000.0,15.48,15.49,15.47,15.49,194000.0
2013-10-17 13:10:00,15.49,15.49,15.48,15.48,220000.0,15.49,15.49,15.48,15.48,220000.0
2013-10-17 13:15:00,15.47,15.48,15.46,15.47,412000.0,15.47,15.48,15.46,15.47,412000.0
2013-10-17 13:20:00,15.47,15.47,15.46,15.46,246000.0,15.47,15.47,15.46,15.46,246000.0
2013-10-17 13:25:00,15.46,15.48,15.46,15.48,224000.0,15.46,15.48,15.46,15.48,224000.0
2013-10-17 13:30:00,15.48,15.49,15.47,15.48,180000.0,15.48,15.49,15.47,15.48,180000.0
2013-10-17 13:35:00,15.48,15.5,15.48,15.49,230000.0,15.48,15.5,15.48,15.49,230000.0
2013-10-17 13:40:00,15.49,15.5,15.49,15.49,128000.0,15.49,15.5,15.49,15.49,128000.0
2013-10-17 13:45:00,15.49,15.49,15.48,15.48,244000.0,15.49,15.49,15.48,15.48,244000.0
2013-10-17 13:50:00,15.48,15.48,15.46,15.47,332000.0,15.48,15.48,15.46,15.47,332000.0
2013-10-17 13:55:00,15.47,15.47,15.46,15.46,170000.0,15.47,15.47,15.46,15.46,170000.0
2013-10-17 14:00:00,15.46,15.46,15.44,15.45,304000.0,15.46,15.46,15.44,15.45,304000.0
2013-10-17 14:05:00,15.45,15.46,15.45,15.46,268000.0,15.45,15.46,15.45,15.46,268000.0
2013-10-17 14:10:00,15.47,15.47,15.44,15.45,348000.0,15.47,15.47,15.44,15.45,348000.0
2013-10-17 14:15:00,15.44,15.46,15.44,15.45,260000.0,15.44,15.46,15.44,15.45,260000.0
2013-10-17 14:20:00,15.45,15.47,15.45,15.47,372000.0,15.45,15.47,15.45,15.47,372000.0
2013-10-17 14:25:00,15.47,15.47,15.45,15.45,442000.0,15.47,15.47,15.45,15.45,442000.0
2013-10-17 14:30:00,15.46,15.46,15.44,15.45,788000.0,15.46,15.46,15.44,15.45,788000.0
2013-10-17 14:35:00,15.45,15.48,15.45,15.47,462000.0,15.45,15.48,15.45,15.47,462000.0
2013-10-17 14:40:00,15.47,15.47,15.46,15.46,316000.0,15.47,15.47,15.46,15.46,316000.0
2013-10-17 14:45:00,15.46,15.47,15.46,15.46,364000.0,15.46,15.47,15.46,15.46,364000.0
2013-10-17 14:50:00,15.46,15.47,15.45,15.45,240000.0,15.46,15.47,15.45,15.45,240000.0
2013-10-17 14:55:00,15.45,15.49,15.45,15.49,416000.0,15.45,15.49,15.45,15.49,416000.0
2013-10-17 15:00:00,15.49,15.49,15.47,15.49,398000.0,15.49,15.49,15.47,15.49,398000.0
2013-10-17 15:05:00,15.48,15.49,15.48,15.49,474000.0,15.48,15.49,15.48,15.49,474000.0
2013-10-17 15:10:00,15.49,15.51,15.49,15.51,630000.0,15.49,15.51,15.49,15.51,630000.0
2013-10-17 15:15:00,15.51,15.52,15.5,15.52,530000.0,15.51,15.52,15.5,15.52,530000.0
2013-10-17 15:20:00,15.52,15.52,15.51,15.52,390000.0,15.52,15.52,15.51,15.52,390000.0
2013-10-17 15:25:00,15.52,15.53,15.49,15.5,570000.0,15.52,15.53,15.49,15.5,570000.0
2013-10-17 15:30:00,15.5,15.5,15.48,15.49,482000.0,15.5,15.5,15.48,15.49,482000.0
2013-10-17 15:35:00,15.49,15.5,15.49,15.5,446000.0,15.49,15.5,15.49,15.5,446000.0
2013-10-17 15:40:00,15.51,15.52,15.5,15.52,566000.0,15.51,15.52,15.5,15.52,566000.0
2013-10-17 15:45:00,15.53,15.54,15.52,15.53,1228000.0,15.53,15.54,15.52,15.53,1228000.0
2013-10-17 15:50:00,15.52,15.54,15.52,15.54,1340000.0,15.52,15.54,15.52,15.54,1340000.0
2013-10-17 15:55:00,15.54,15.55,15.52,15.54,1716000.0,15.54,15.55,15.52,15.54,1716000.0
2013-10-18 09:30:00,15.97,15.99,15.88,15.89,10054000.0,15.97,15.99,15.88,15.89,10054000.0
2013-10-18 09:35:00,15.89,15.91,15.86,15.87,2370000.0,15.89,15.91,15.86,15.87,2370000.0
2013-10-18 09:40:00,15.88,15.9,15.85,15.89,2022000.0,15.88,15.9,15.85,15.89,2022000.0
2013-10-18 09:45:00,15.89,15.9,15.84,15.86,1204000.0,15.89,15.9,15.84,15.86,1204000.0
2013-10-18 09:50:00,15.86,15.9,15.85,15.9,1632000.0,15.86,15.9,15.85,15.9,1632000.0
2013-10-18 09:55:00,15.9,15.98,15.9,15.98,2002000.0,15.9,15.98,15.9,15.98,2002000.0
2013-10-18 10:00:00,15.97,16.07,15.97,16.03,3184000.0,15.97,16.07,15.97,16.03,3184000.0
2013-10-18 10:05:00,16.03,16.09,16.03,16.09,1930000.0,16.03,16.09,16.03,16.09,1930000.0
2013-10-18 10:10:00,16.09,16.11,16.02,16.07,2364000.0,16.09,16.11,16.02,16.07,2364000.0
2013-10-18 10:15:00,16.07,16.09,16.02,16.05,2620000.0,16.07,16.09,16.02,16.05,2620000.0
2013-10-18 10:20:00,16.05,16.06,15.96,15.97,2102000.0,16.05,16.06,15.96,15.97,2102000.0
2013-10-18 10:25:00,15.97,16.03,15.96,16.03,1418000.0,15.97,16.03,15.96,16.03,1418000.0
2013-10-18 10:30:00,16.03,16.11,16.02,16.03,2340000.0,16.03,16.11,16.02,16.03,2340000.0
2013-10-18 10:35:00,16.04,16.05,15.99,16.02,1164000.0,16.04,16.05,15.99,16.02,1164000.0
2013-10-18 10:40:00,16.03,16.06,16.02,16.06,520000.0,16.03,16.06,16.02,16.06,520000.0
2013-10-18 10:45:00,16.06,16.16,16.06,16.15,1414000.0,16.06,16.16,16.06,16.15,1414000.0
2013-10-18 10:50:00,16.15,16.16,16.1,16.14,1496000.0,16.15,16.16,16.1,16.14,1496000.0
2013-10-18 10:55:00,16.13,16.15,16.11,16.12,596000.0,16.13,16.15,16.11,16.12,596000.0
2013-10-18 11:00:00,16.12,16.16,16.11,16.16,1530000.0,16.12,16.16,16.11,16.16,1530000.0
2013-10-18 11:05:00,16.16,16.18,16.13,16.14,870000.0,16.16,16.18,16.13,16.14,870000.0
2013-10-18 11:10:00,16.14,16.23,16.14,16.23,1752000.0,16.14,16.23,16.14,16.23,1752000.0
2013-10-18 11:15:00,16.22,16.24,16.2,16.24,714000.0,16.22,16.24,16.2,16.24,714000.0
2013-10-18 11:20:00,16.24,16.25,16.22,16.22,1764000.0,16.24,16.25,16.22,16.22,1764000.0
2013-10-18 11:25:00,16.23,16.28,16.22,16.24,1672000.0,16.23,16.28,16.22,16.24,1672000.0
2013-10-18 11:30:00,16.24,16.24,16.17,16.21,1136000.0,16.24,16.24,16.17,16.21,1136000.0
2013-10-18 11:35:00,16.2,16.21,16.16,16.18,424000.0,16.2,16.21,16.16,16.18,424000.0
2013-10-18 11:40:00,16.18,16.2,16.16,16.18,304000.0,16.18,16.2,16.16,16.18,304000.0
2013-10-18 11:45:00,16.17,16.18,16.17,16.18,76000.0,16.17,16.18,16.17,16.18,76000.0
2013-10-18 11:50:00,16.18,16.18,16.15,16.17,448000.0,16.18,16.18,16.15,16.17,448000.0
2013-10-18 11:55:00,16.16,16.19,16.16,16.18,452000.0,16.16,16.19,16.16,16.18,452000.0
2013-10-18 12:00:00,16.18,16.21,16.18,16.21,414000.0,16.18,16.21,16.18,16.21,414000.0
2013-10-18 12:05:00,16.21,16.21,16.19,16.21,400000.0,16.21,16.21,16.19,16.21,400000.0
2013-10-18 12:10:00,16.21,16.24,16.21,16.23,396000.0,16.21,16.24,16.21,16.23,396000.0
2013-10-18 12:15:00,16.24,16.27,16.23,16.26,658000.0,16.24,16.27,16.23,16.26,658000.0
2013-10-18 12:20:00,16.26,16.27,16.25,16.26,548000.0,16.26,16.27,16.25,16.26,548000.0
2013-10-18 12:25:00,16.25,16.26,16.23,16.25,682000.0,16.25,16.26,16.23,16.25,682000.0
2013-10-18 12:30:00,16.25,16.28,16.24,16.27,1094000.0,16.25,16.28,16.24,16.27,1094000.0
2013-10-18 12:35:00,16.26,16.3,16.25,16.29,952000.0,16.26,16.3,16.25,16.29,952000.0
2013-10-18 12:40:00,16.3,16.32,16.28,16.31,958000.0,16.3,16.32,16.28,16.31,958000.0
2013-10-18 12:45:00,16.31,16.32,16.29,16.32,744000.0,16.31,16.32,16.29,16.32,744000.0
2013-10-18 12:50:00,16.32,16.36,16.32,16.36,1458000.0,16.32,16.36,16.32,16.36,1458000.0
2013-10-18 12:55:00,16.35,16.37,16.34,16.36,1238000.0,16.35,16.37,16.34,16.36,1238000.0
2013-10-18 13:00:00,16.35,16.39,16.35,16.38,1336000.0,16.35,16.39,16.35,16.38,1336000.0
2013-10-18 13:05:00,16.39,16.46,16.38,16.45,1808000.0,16.39,16.46,16.38,16.45,1808000.0
2013-10-18 13:10:00,16.45,16.48,16.41,16.46,2248000.0,16.45,16.48,16.41,16.46,2248000.0
2013-10-18 13:15:00,16.46,16.58,16.46,16.54,3618000.0,16.46,16.58,16.46,16.54,3618000.0
2013-10-18 13:20:00,16.52,16.54,16.46,16.51,1982000.0,16.52,16.54,16.46,16.51,1982000.0
2013-10-18 13:25:00,16.51,16.55,16.5,16.54,1364000.0,16.51,16.55,16.5,16.54,1364000.0
2013-10-18 13:30:00,16.54,16.55,16.52,16.54,1356000.0,16.54,16.55,16.52,16.54,1356000.0
2013-10-18 13:35:00,16.55,16.58,16.54,16.55,1470000.0,16.55,16.58,16.54,16.55,1470000.0
2013-10-18 13:40:00,16.54,16.56,16.52,16.54,1542000.0,16.54,16.56,16.52,16.54,1542000.0
2013-10-18 13:45:00,16.53,16.55,16.52,16.54,526000.0,16.53,16.55,16.52,16.54,526000.0
2013-10-18 13:50:00,16.54,16.59,16.54,16.58,1104000.0,16.54,16.59,16.54,16.58,1104000.0
2013-10-18 13:55:00,16.58,16.59,16.54,16.56,722000.0,16.58,16.59,16.54,16.56,722000.0
2013-10-18 14:00:00,16.56,16.58,16.55,16.56,1136000.0,16.56,16.58,16.55,16.56,1136000.0
2013-10-18 14:05:00,16.56,16.59,16.56,16.59,492000.0,16.56,16.59,16.56,16.59,492000.0
2013-10-18 14:10:00,16.59,16.59,16.51,16.52,1296000.0,16.59,16.59,16.51,16.52,1296000.0
2013-10-18 14:15:00,16.52,16.52,16.48,16.48,1256000.0,16.52,16.52,16.48,16.48,1256000.0
2013-10-18 14:20:00,16.48,16.5,16.48,16.49,384000.0,16.48,16.5,16.48,16.49,384000.0
2013-10-18 14:25:00,16.49,16.5,16.48,16.48,428000.0,16.49,16.5,16.48,16.48,428000.0
2013-10-18 14:30:00,16.49,16.51,16.47,16.49,776000.0,16.49,16.51,16.47,16.49,776000.0
2013-10-18 14:35:00,16.49,16.5,16.48,16.49,534000.0,16.49,16.5,16.48,16.49,534000.0
2013-10-18 14:40:00,16.5,16.52,16.49,16.51,360000.0,16.5,16.52,16.49,16.51,360000.0
2013-10-18 14:45:00,16.51,16.52,16.48,16.5,1240000.0,16.51,16.52,16.48,16.5,1240000.0
2013-10-18 14:50:00,16.5,16.52,16.5,16.51,506000.0,16.5,16.52,16.5,16.51,506000.0
2013-10-18 14:55:00,16.52,16.52,16.49,16.5,846000.0,16.52,16.52,16.49,16.5,846000.0
2013-10-18 15:00:00,16.5,16.5,16.47,16.48,654000.0,16.5,16.5,16.47,16.48,654000.0
2013-10-18 15:05:00,16.47,16.48,16.43,16.44,1890000.0,16.47,16.48,16.43,16.44,1890000.0
2013-10-18 15:10:00,16.43,16.45,16.39,16.43,2144000.0,16.43,16.45,16.39,16.43,2144000.0
2013-10-18 15:15:00,16.44,16.44,16.42,16.43,776000.0,16.44,16.44,16.42,16.43,776000.0
2013-10-18 15:20:00,16.43,16.44,16.41,16.41,644000.0,16.43,16.44,16.41,16.41,644000.0
2013-10-18 15:25:00,16.41,16.47,16.41,16.46,1036000.0,16.41,16.47,16.41,16.46,1036000.0
2013-10-18 15:30:00,16.46,16.46,16.43,16.45,1284000.0,16.46,16.46,16.43,16.45,1284000.0
2013-10-18 15:35:00,16.45,16.47,16.45,16.46,1308000.0,16.45,16.47,16.45,16.46,1308000.0
2013-10-18 15:40:00,16.46,16.47,16.45,16.46,1120000.0,16.46,16.47,16.45,16.46,1120000.0
2013-10-18 15:45:00,16.46,16.48,16.44,16.45,2048000.0,16.46,16.48,16.44,16.45,2048000.0
2013-10-18 15:50:00,16.45,16.46,16.45,16.45,2170000.0,16.45,16.46,16.45,16.45,2170000.0
2013-10-18 15:55:00,16.45,16.45,16.44,16.45,3132000.0,16.45,16.45,16.44,16.45,3132000.0
2013-10-21 09:30:00,16.5,16.5,16.38,16.39,3024000.0,16.5,16.5,16.38,16.39,3024000.0
2013-10-21 09:35:00,16.4,16.4,16.31,16.35,1748000.0,16.4,16.4,16.31,16.35,1748000.0
2013-10-21 09:40:00,16.34,16.35,16.25,16.3,1678000.0,16.34,16.35,16.25,16.3,1678000.0
2013-10-21 09:45:00,16.29,16.32,16.27,16.29,984000.0,16.29,16.32,16.27,16.29,984000.0
2013-10-21 09:50:00,16.3,16.36,16.29,16.32,966000.0,16.3,16.36,16.29,16.32,966000.0
2013-10-21 09:55:00,16.3,16.35,16.29,16.32,1784000.0,16.3,16.35,16.29,16.32,1784000.0
2013-10-21 10:00:00,16.32,16.38,16.29,16.36,1444000.0,16.32,16.38,16.29,16.36,1444000.0
2013-10-21 10:05:00,16.36,16.39,16.35,16.37,1226000.0,16.36,16.39,16.35,16.37,1226000.0
2013-10-21 10:10:00,16.36,16.38,16.29,16.34,958000.0,16.36,16.38,16.29,16.34,958000.0
2013-10-21 10:15:00,16.34,16.34,16.25,16.28,688000.0,16.34,16.34,16.25,16.28,688000.0
2013-10-21 10:20:00,16.28,16.31,16.26,16.3,680000.0,16.28,16.31,16.26,16.3,680000.0
2013-10-21 10:25:00,16.3,16.3,16.26,16.27,560000.0,16.3,16.3,16.26,16.27,560000.0
2013-10-21 10:30:00,16.27,16.27,16.22,16.26,1402000.0,16.27,16.27,16.22,16.26,1402000.0
2013-10-21 10:35:00,16.25,16.25,16.22,16.23,480000.0,16.25,16.25,16.22,16.23,480000.0
2013-10-21 10:40:00,16.23,16.25,16.21,16.22,1262000.0,16.23,16.25,16.21,16.22,1262000.0
2013-10-21 10:45:00,16.22,16.24,16.21,16.23,1416000.0,16.22,16.24,16.21,16.23,1416000.0
2013-10-21 10:50:00,16.22,16.24,16.22,16.23,210000.0,16.22,16.24,16.22,16.23,210000.0
2013-10-21 10:55:00,16.22,16.28,16.22,16.24,1154000.0,16.22,16.28,16.22,16.24,1154000.0
2013-10-21 11:00:00,16.24,16.27,16.24,16.27,896000.0,16.24,16.27,16.24,16.27,896000.0
2013-10-21 11:05:00,16.26,16.29,16.26,16.29,464000.0,16.26,16.29,16.26,16.29,464000.0
2013-10-21 11:10:00,16.29,16.3,16.28,16.3,414000.0,16.29,16.3,16.28,16.3,414000.0
2013-10-21 11:15:00,16.29,16.3,16.26,16.29,1230000.0,16.29,16.3,16.26,16.29,1230000.0
2013-10-21 11:20:00,16.28,16.28,16.23,16.24,608000.0,16.28,16.28,16.23,16.24,608000.0
2013-10-21 11:25:00,16.24,16.27,16.23,16.26,1038000.0,16.24,16.27,16.23,16.26,1038000.0
2013-10-21 11:30:00,16.25,16.28,16.25,16.27,420000.0,16.25,16.28,16.25,16.27,420000.0
2013-10-21 11:35:00,16.27,16.29,16.26,16.27,390000.0,16.27,16.29,16.26,16.27,390000.0
2013-10-21 11:40:00,16.27,16.29,16.27,16.27,576000.0,16.27,16.29,16.27,16.27,576000.0
2013-10-21 11:45:00,16.27,16.28,16.24,16.24,416000.0,16.27,16.28,16.24,16.24,416000.0
2013-10-21 11:50:00,16.25,16.29,16.24,16.28,346000.0,16.25,16.29,16.24,16.28,346000.0
2013-10-21 11:55:00,16.28,16.3,16.27,16.3,366000.0,16.28,16.3,16.27,16.3,366000.0
2013-10-21 12:00:00,16.3,16.31,16.28,16.31,290000.0,16.3,16.31,16.28,16.31,290000.0
2013-10-21 12:05:00,16.31,16.32,16.29,16.3,368000.0,16.31,16.32,16.29,16.3,368000.0
2013-10-21 12:10:00,16.29,16.31,16.29,16.29,212000.0,16.29,16.31,16.29,16.29,212000.0
2013-10-21 12:15:00,16.29,16.3,16.28,16.3,130000.0,16.29,16.3,16.28,16.3,130000.0
2013-10-21 12:20:00,16.3,16.3,16.28,16.29,136000.0,16.3,16.3,16.28,16.29,136000.0
2013-10-21 12:25:00,16.29,16.3,16.28,16.29,186000.0,16.29,16.3,16.28,16.29,186000.0
2013-10-21 12:30:00,16.29,16.29,16.28,16.28,162000.0,16.29,16.29,16.28,16.28,162000.0
2013-10-21 12:35:00,16.28,16.31,16.28,16.31,1296000.0,16.28,16.31,16.28,16.31,1296000.0
2013-10-21 12:40:00,16.31,16.31,16.27,16.29,324000.0,16.31,16.31,16.27,16.29,324000.0
2013-10-21 12:45:00,16.28,16.28,16.26,16.28,104000.0,16.28,16.28,16.26,16.28,104000.0
2013-10-21 12:50:00,16.28,16.29,16.27,16.28,420000.0,16.28,16.29,16.27,16.28,420000.0
2013-10-21 12:55:00,16.28,16.29,16.27,16.28,132000.0,16.28,16.29,16.27,16.28,132000.0
2013-10-21 13:00:00,16.29,16.3,16.28,16.29,388000.0,16.29,16.3,16.28,16.29,388000.0
2013-10-21 13:05:00,16.3,16.3,16.29,16.29,212000.0,16.3,16.3,16.29,16.29,212000.0
2013-10-21 13:10:00,16.29,16.31,16.29,16.31,494000.0,16.29,16.31,16.29,16.31,494000.0
2013-10-21 13:15:00,16.31,16.31,16.29,16.3,86000.0,16.31,16.31,16.29,16.3,86000.0
2013-10-21 13:20:00,16.29,16.3,16.29,16.29,178000.0,16.29,16.3,16.29,16.29,178000.0
2013-10-21 13:25:00,16.3,16.3,16.28,16.28,166000.0,16.3,16.3,16.28,16.28,166000.0
2013-10-21 13:30:00,16.28,16.29,16.27,16.28,160000.0,16.28,16.29,16.27,16.28,160000.0
2013-10-21 13:35:00,16.28,16.29,16.28,16.28,94000.0,16.28,16.29,16.28,16.28,94000.0
2013-10-21 13:40:00,16.29,16.29,16.27,16.27,116000.0,16.29,16.29,16.27,16.27,116000.0
2013-10-21 13:45:00,16.27,16.28,16.27,16.28,60000.0,16.27,16.28,16.27,16.28,60000.0
2013-10-21 13:50:00,16.27,16.29,16.27,16.29,110000.0,16.27,16.29,16.27,16.29,110000.0
2013-10-21 13:55:00,16.29,16.29,16.28,16.29,218000.0,16.29,16.29,16.28,16.29,218000.0
2013-10-21 14:00:00,16.29,16.29,16.25,16.27,376000.0,16.29,16.29,16.25,16.27,376000.0
2013-10-21 14:05:00,16.26,16.27,16.25,16.25,346000.0,16.26,16.27,16.25,16.25,346000.0
2013-10-21 14:10:00,16.26,16.26,16.24,16.25,256000.0,16.26,16.26,16.24,16.25,256000.0
2013-10-21 14:15:00,16.25,16.26,16.24,16.25,230000.0,16.25,16.26,16.24,16.25,230000.0
2013-10-21 14:20:00,16.25,16.26,16.21,16.23,630000.0,16.25,16.26,16.21,16.23,630000.0
2013-10-21 14:25:00,16.23,16.24,16.22,16.23,220000.0,16.23,16.24,16.22,16.23,220000.0
2013-10-21 14:30:00,16.23,16.24,16.22,16.23,426000.0,16.23,16.24,16.22,16.23,426000.0
2013-10-21 14:35:00,16.22,16.23,16.22,16.23,408000.0,16.22,16.23,16.22,16.23,408000.0
2013-10-21 14:40:00,16.23,16.24,16.22,16.23,370000.0,16.23,16.24,16.22,16.23,370000.0
2013-10-21 14:45:00,16.23,16.23,16.22,16.22,288000.0,16.23,16.23,16.22,16.22,288000.0
2013-10-21 14:50:00,16.22,16.23,16.21,16.22,212000.0,16.22,16.23,16.21,16.22,212000.0
2013-10-21 14:55:00,16.21,16.22,16.19,16.2,478000.0,16.21,16.22,16.19,16.2,478000.0
2013-10-21 15:00:00,16.21,16.23,16.19,16.22,494000.0,16.21,16.23,16.19,16.22,494000.0
2013-10-21 15:05:00,16.22,16.23,16.21,16.23,584000.0,16.22,16.23,16.21,16.23,584000.0
2013-10-21 15:10:00,16.23,16.24,16.23,16.23,214000.0,16.23,16.24,16.23,16.23,214000.0
2013-10-21 15:15:00,16.23,16.26,16.23,16.24,176000.0,16.23,16.26,16.23,16.24,176000.0
2013-10-21 15:20:00,16.24,16.26,16.24,16.26,276000.0,16.24,16.26,16.24,16.26,276000.0
2013-10-21 15:25:00,16.25,16.26,16.25,16.25,230000.0,16.25,16.26,16.25,16.25,230000.0
2013-10-21 15:30:00,16.25,16.28,16.25,16.27,322000.0,16.25,16.28,16.25,16.27,322000.0
2013-10-21 15:35:00,16.27,16.28,16.27,16.28,254000.0,16.27,16.28,16.27,16.28,254000.0
2013-10-21 15:40:00,16.28,16.31,16.28,16.31,392000.0,16.28,16.31,16.28,16.31,392000.0
2013-10-21 15:45:00,16.31,16.32,16.29,16.32,726000.0,16.31,16.32,16.29,16.32,726000.0
2013-10-21 15:50:00,16.32,16.33,16.32,16.32,890000.0,16.32,16.33,16.32,16.32,890000.0
2013-10-21 15:55:00,16.32,16.32,16.29,16.32,1480000.0,16.32,16.32,16.29,16.32,1480000.0
2013-10-22 09:30:00,16.39,16.45,16.37,16.45,3304000.0,16.39,16.45,16.37,16.45,3304000.0
2013-10-22 09:35:00,16.45,16.48,16.42,16.48,1234000.0,16.45,16.48,16.42,16.48,1234000.0
2013-10-22 09:40:00,16.48,16.63,16.46,16.63,2610000.0,16.48,16.63,16.46,16.63,2610000.0
2013-10-22 09:45:00,16.63,16.63,16.56,16.57,742000.0,16.63,16.63,16.56,16.57,742000.0
2013-10-22 09:50:00,16.58,16.61,16.56,16.6,2222000.0,16.58,16.61,16.56,16.6,2222000.0
2013-10-22 09:55:00,16.6,16.67,16.59,16.64,4414000.0,16.6,16.67,16.59,16.64,4414000.0
2013-10-22 10:00:00,16.65,16.68,16.59,16.65,2980000.0,16.65,16.68,16.59,16.65,2980000.0
2013-10-22 10:05:00,16.65,16.71,16.64,16.7,2086000.0,16.65,16.71,16.64,16.7,2086000.0
2013-10-22 10:10:00,16.7,16.74,16.7,16.73,1770000.0,16.7,16.74,16.7,16.73,1770000.0
2013-10-22 10:15:00,16.73,16.81,16.72,16.8,2482000.0,16.73,16.81,16.72,16.8,2482000.0
2013-10-22 10:20:00,16.8,16.85,16.79,16.84,2736000.0,16.8,16.85,16.79,16.84,2736000.0
2013-10-22 10:25:00,16.84,16.86,16.79,16.85,2228000.0,16.84,16.86,16.79,16.85,2228000.0
2013-10-22 10:30:00,16.85,16.86,16.71,16.74,1834000.0,16.85,16.86,16.71,16.74,1834000.0
2013-10-22 10:35:00,16.74,16.76,16.67,16.67,2334000.0,16.74,16.76,16.67,16.67,2334000.0
2013-10-22 10:40:00,16.67,16.67,16.5,16.51,2480000.0,16.67,16.67,16.5,16.51,2480000.0
2013-10-22 10:45:00,16.51,16.52,16.39,16.4,2582000.0,16.51,16.52,16.39,16.4,2582000.0
2013-10-22 10:50:00,16.4,16.43,16.28,16.31,2796000.0,16.4,16.43,16.28,16.31,2796000.0
2013-10-22 10:55:00,16.3,16.44,16.3,16.42,2010000.0,16.3,16.44,16.3,16.42,2010000.0
2013-10-22 11:00:00,16.42,16.55,16.41,16.48,2050000.0,16.42,16.55,16.41,16.48,2050000.0
2013-10-22 11:05:00,16.48,16.54,16.46,16.47,320000.0,16.48,16.54,16.46,16.47,320000.0
2013-10-22 11:10:00,16.47,16.53,16.44,16.46,616000.0,16.47,16.53,16.44,16.46,616000.0
2013-10-22 11:15:00,16.46,16.5,16.43,16.49,488000.0,16.46,16.5,16.43,16.49,488000.0
2013-10-22 11:20:00,16.48,16.49,16.36,16.37,702000.0,16.48,16.49,16.36,16.37,702000.0
2013-10-22 11:25:00,16.37,16.45,16.34,16.44,976000.0,16.37,16.45,16.34,16.44,976000.0
2013-10-22 11:30:00,16.42,16.44,16.35,16.38,372000.0,16.42,16.44,16.35,16.38,372000.0
2013-10-22 11:35:00,16.39,16.51,16.39,16.49,1448000.0,16.39,16.51,16.39,16.49,1448000.0
2013-10-22 11:40:00,16.49,16.54,16.49,16.51,542000.0,16.49,16.54,16.49,16.51,542000.0
2013-10-22 11:45:00,16.51,16.56,16.5,16.56,402000.0,16.51,16.56,16.5,16.56,402000.0
2013-10-22 11:50:00,16.56,16.6,16.53,16.54,876000.0,16.56,16.6,16.53,16.54,876000.0
2013-10-22 11:55:00,16.54,16.56,16.52,16.56,292000.0,16.54,16.56,16.52,16.56,292000.0
2013-10-22 12:00:00,16.56,16.58,16.56,16.56,406000.0,16.56,16.58,16.56,16.56,406000.0
2013-10-22 12:05:00,16.57,16.58,16.56,16.57,190000.0,16.57,16.58,16.56,16.57,190000.0
2013-10-22 12:10:00,16.57,16.59,16.53,16.53,486000.0,16.57,16.59,16.53,16.53,486000.0
2013-10-22 12:15:00,16.53,16.55,16.52,16.53,308000.0,16.53,16.55,16.52,16.53,308000.0
2013-10-22 12:20:00,16.53,16.54,16.51,16.54,114000.0,16.53,16.54,16.51,16.54,114000.0
2013-10-22 12:25:00,16.53,16.56,16.51,16.51,196000.0,16.53,16.56,16.51,16.51,196000.0
2013-10-22 12:30:00,16.51,16.53,16.49,16.51,352000.0,16.51,16.53,16.49,16.51,352000.0
2013-10-22 12:35:00,16.5,16.5,16.43,16.44,652000.0,16.5,16.5,16.43,16.44,652000.0
2013-10-22 12:40:00,16.43,16.48,16.43,16.44,194000.0,16.43,16.48,16.43,16.44,194000.0
2013-10-22 12:45:00,16.44,16.47,16.43,16.46,336000.0,16.44,16.47,16.43,16.46,336000.0
2013-10-22 12:50:00,16.46,16.49,16.46,16.47,214000.0,16.46,16.49,16.46,16.47,214000.0
2013-10-22 12:55:00,16.48,16.49,16.46,16.48,202000.0,16.48,16.49,16.46,16.48,202000.0
2013-10-22 13:00:00,16.48,16.5,16.48,16.5,208000.0,16.48,16.5,16.48,16.5,208000.0
2013-10-22 13:05:00,16.51,16.54,16.5,16.54,392000.0,16.51,16.54,16.5,16.54,392000.0
2013-10-22 13:10:00,16.53,16.54,16.53,16.54,284000.0,16.53,16.54,16.53,16.54,284000.0
2013-10-22 13:15:00,16.53,16.56,16.53,16.55,440000.0,16.53,16.56,16.53,16.55,440000.0
2013-10-22 13:20:00,16.56,16.56,16.55,16.55,158000.0,16.56,16.56,16.55,16.55,158000.0
2013-10-22 13:25:00,16.55,16.55,16.54,16.54,330000.0,16.55,16.55,16.54,16.54,330000.0
2013-10-22 13:30:00,16.54,16.56,16.53,16.56,362000.0,16.54,16.56,16.53,16.56,362000.0
2013-10-22 13:35:00,16.56,16.62,16.55,16.61,1022000.0,16.56,16.62,16.55,16.61,1022000.0
2013-10-22 13:40:00,16.62,16.63,16.61,16.61,414000.0,16.62,16.63,16.61,16.61,414000.0
2013-10-22 13:45:00,16.61,16.61,16.59,16.61,244000.0,16.61,16.61,16.59,16.61,244000.0
2013-10-22 13:50:00,16.61,16.63,16.59,16.62,260000.0,16.61,16.63,16.59,16.62,260000.0
2013-10-22 13:55:00,16.62,16.64,16.61,16.62,362000.0,16.62,16.64,16.61,16.62,362000.0
2013-10-22 14:00:00,16.62,16.64,16.62,16.63,286000.0,16.62,16.64,16.62,16.63,286000.0
2013-10-22 14:05:00,16.63,16.63,16.6,16.61,430000.0,16.63,16.63,16.6,16.61,430000.0
2013-10-22 14:10:00,16.62,16.64,16.62,16.62,442000.0,16.62,16.64,16.62,16.62,442000.0
2013-10-22 14:15:00,16.62,16.62,16.6,16.61,232000.0,16.62,16.62,16.6,16.61,232000.0
2013-10-22 14:20:00,16.6,16.62,16.56,16.57,322000.0,16.6,16.62,16.56,16.57,322000.0
2013-10-22 14:25:00,16.57,16.57,16.53,16.56,656000.0,16.57,16.57,16.53,16.56,656000.0
2013-10-22 14:30:00,16.56,16.59,16.56,16.59,196000.0,16.56,16.59,16.56,16.59,196000.0
2013-10-22 14:35:00,16.59,16.6,16.57,16.58,236000.0,16.59,16.6,16.57,16.58,236000.0
2013-10-22 14:40:00,16.58,16.61,16.57,16.6,300000.0,16.58,16.61,16.57,16.6,300000.0
2013-10-22 14:45:00,16.61,16.63,16.6,16.61,642000.0,16.61,16.63,16.6,16.61,642000.0
2013-10-22 14:50:00,16.61,16.62,16.6,16.6,276000.0,16.61,16.62,16.6,16.6,276000.0
2013-10-22 14:55:00,16.61,16.61,16.58,16.58,204000.0,16.61,16.61,16.58,16.58,204000.0
2013-10-22 15:00:00,16.58,16.62,16.58,16.61,270000.0,16.58,16.62,16.58,16.61,270000.0
2013-10-22 15:05:00,16.61,16.62,16.6,16.62,454000.0,16.61,16.62,16.6,16.62,454000.0
2013-10-22 15:10:00,16.61,16.64,16.6,16.63,486000.0,16.61,16.64,16.6,16.63,486000.0
2013-10-22 15:15:00,16.63,16.63,16.6,16.61,358000.0,16.63,16.63,16.6,16.61,358000.0
2013-10-22 15:20:00,16.62,16.62,16.6,16.6,224000.0,16.62,16.62,16.6,16.6,224000.0
2013-10-22 15:25:00,16.6,16.63,16.6,16.61,200000.0,16.6,16.63,16.6,16.61,200000.0
2013-10-22 15:30:00,16.61,16.62,16.6,16.6,546000.0,16.61,16.62,16.6,16.6,546000.0
2013-10-22 15:35:00,16.6,16.63,16.6,16.62,642000.0,16.6,16.63,16.6,16.62,642000.0
2013-10-22 15:40:00,16.62,16.66,16.62,16.65,1068000.0,16.62,16.66,16.62,16.65,1068000.0
2013-10-22 15:45:00,16.65,16.66,16.61,16.62,1054000.0,16.65,16.66,16.61,16.62,1054000.0
2013-10-22 15:50:00,16.62,16.65,16.61,16.65,1492000.0,16.62,16.65,16.61,16.65,1492000.0
2013-10-22 15:55:00,16.65,16.65,16.61,16.63,1904000.0,16.65,16.65,16.61,16.63,1904000.0
2013-10-23 09:30:00,16.53,16.59,16.5,16.57,2960000.0,16.53,16.59,16.5,16.57,2960000.0
2013-10-23 09:35:00,16.56,16.56,16.46,16.51,1528000.0,16.56,16.56,16.46,16.51,1528000.0
2013-10-23 09:40:00,16.51,16.52,16.46,16.46,1292000.0,16.51,16.52,16.46,16.46,1292000.0
2013-10-23 09:45:00,16.46,16.47,16.37,16.38,1726000.0,16.46,16.47,16.37,16.38,1726000.0
2013-10-23 09:50:00,16.38,16.42,16.36,16.42,1524000.0,16.38,16.42,16.36,16.42,1524000.0
2013-10-23 09:55:00,16.43,16.43,16.34,16.35,1436000.0,16.43,16.43,16.34,16.35,1436000.0
2013-10-23 10:00:00,16.35,16.35,16.26,16.29,2450000.0,16.35,16.35,16.26,16.29,2450000.0
2013-10-23 10:05:00,16.28,16.35,16.28,16.35,888000.0,16.28,16.35,16.28,16.35,888000.0
2013-10-23 10:10:00,16.35,16.4,16.34,16.35,1126000.0,16.35,16.4,16.34,16.35,1126000.0
2013-10-23 10:15:00,16.36,16.37,16.28,16.29,872000.0,16.36,16.37,16.28,16.29,872000.0
2013-10-23 10:20:00,16.3,16.31,16.24,16.31,1548000.0,16.3,16.31,16.24,16.31,1548000.0
2013-10-23 10:25:00,16.3,16.31,16.25,16.27,940000.0,16.3,16.31,16.25,16.27,940000.0
2013-10-23 10:30:00,16.26,16.31,16.24,16.31,484000.0,16.26,16.31,16.24,16.31,484000.0
2013-10-23 10:35:00,16.32,16.33,16.27,16.29,2776000.0,16.32,16.33,16.27,16.29,2776000.0
2013-10-23 10:40:00,16.29,16.3,16.27,16.28,1318000.0,16.29,16.3,16.27,16.28,1318000.0
2013-10-23 10:45:00,16.28,16.28,16.24,16.25,414000.0,16.28,16.28,16.24,16.25,414000.0
2013-10-23 10:50:00,16.26,16.27,16.2,16.23,988000.0,16.26,16.27,16.2,16.23,988000.0
2013-10-23 10:55:00,16.22,16.27,16.22,16.26,568000.0,16.22,16.27,16.22,16.26,568000.0
2013-10-23 11:00:00,16.25,16.3,16.24,16.29,772000.0,16.25,16.3,16.24,16.29,772000.0
2013-10-23 11:05:00,16.28,16.29,16.24,16.24,420000.0,16.28,16.29,16.24,16.24,420000.0
2013-10-23 11:10:00,16.24,16.25,16.24,16.25,374000.0,16.24,16.25,16.24,16.25,374000.0
2013-10-23 11:15:00,16.25,16.26,16.24,16.25,294000.0,16.25,16.26,16.24,16.25,294000.0
2013-10-23 11:20:00,16.25,16.29,16.23,16.27,884000.0,16.25,16.29,16.23,16.27,884000.0
2013-10-23 11:25:00,16.27,16.27,16.24,16.24,516000.0,16.27,16.27,16.24,16.24,516000.0
2013-10-23 11:30:00,16.24,16.26,16.23,16.25,264000.0,16.24,16.26,16.23,16.25,264000.0
2013-10-23 11:35:00,16.25,16.26,16.21,16.21,540000.0,16.25,16.26,16.21,16.21,540000.0
2013-10-23 11:40:00,16.21,16.24,16.21,16.23,368000.0,16.21,16.24,16.21,16.23,368000.0
2013-10-23 11:45:00,16.24,16.26,16.23,16.26,614000.0,16.24,16.26,16.23,16.26,614000.0
2013-10-23 11:50:00,16.27,16.28,16.25,16.26,300000.0,16.27,16.28,16.25,16.26,300000.0
2013-10-23 11:55:00,16.26,16.28,16.25,16.26,270000.0,16.26,16.28,16.25,16.26,270000.0
2013-10-23 12:00:00,16.26,16.28,16.25,16.26,216000.0,16.26,16.28,16.25,16.26,216000.0
2013-10-23 12:05:00,16.26,16.27,16.23,16.23,614000.0,16.26,16.27,16.23,16.23,614000.0
2013-10-23 12:10:00,16.23,16.26,16.23,16.25,306000.0,16.23,16.26,16.23,16.25,306000.0
2013-10-23 12:15:00,16.25,16.27,16.23,16.25,284000.0,16.25,16.27,16.23,16.25,284000.0
2013-10-23 12:20:00,16.24,16.26,16.24,16.24,154000.0,16.24,16.26,16.24,16.24,154000.0
2013-10-23 12:25:00,16.24,16.24,16.22,16.23,480000.0,16.24,16.24,16.22,16.23,480000.0
2013-10-23 12:30:00,16.23,16.24,16.21,16.22,430000.0,16.23,16.24,16.21,16.22,430000.0
2013-10-23 12:35:00,16.22,16.24,16.22,16.23,250000.0,16.22,16.24,16.22,16.23,250000.0
2013-10-23 12:40:00,16.23,16.25,16.22,16.24,220000.0,16.23,16.25,16.22,16.24,220000.0
2013-10-23 12:45:00,16.24,16.29,16.24,16.29,354000.0,16.24,16.29,16.24,16.29,354000.0
2013-10-23 12:50:00,16.28,16.3,16.28,16.29,180000.0,16.28,16.3,16.28,16.29,180000.0
2013-10-23 12:55:00,16.29,16.32,16.29,16.31,480000.0,16.29,16.32,16.29,16.31,480000.0
2013-10-23 13:00:00,16.31,16.32,16.29,16.32,382000.0,16.31,16.32,16.29,16.32,382000.0
2013-10-23 13:05:00,16.32,16.33,16.31,16.31,340000.0,16.32,16.33,16.31,16.31,340000.0
2013-10-23 13:10:00,16.31,16.31,16.29,16.31,276000.0,16.31,16.31,16.29,16.31,276000.0
2013-10-23 13:15:00,16.31,16.33,16.29,16.32,248000.0,16.31,16.33,16.29,16.32,248000.0
2013-10-23 13:20:00,16.32,16.32,16.3,16.31,116000.0,16.32,16.32,16.3,16.31,116000.0
2013-10-23 13:25:00,16.31,16.35,16.31,16.35,466000.0,16.31,16.35,16.31,16.35,466000.0
2013-10-23 13:30:00,16.35,16.35,16.33,16.33,386000.0,16.35,16.35,16.33,16.33,386000.0
2013-10-23 13:35:00,16.33,16.35,16.33,16.33,148000.0,16.33,16.35,16.33,16.33,148000.0
2013-10-23 13:40:00,16.33,16.33,16.3,16.31,410000.0,16.33,16.33,16.3,16.31,410000.0
2013-10-23 13:45:00,16.3,16.34,16.3,16.33,476000.0,16.3,16.34,16.3,16.33,476000.0
2013-10-23 13:50:00,16.33,16.35,16.32,16.34,346000.0,16.33,16.35,16.32,16.34,346000.0
2013-10-23 13:55:00,16.34,16.35,16.32,16.33,292000.0,16.34,16.35,16.32,16.33,292000.0
2013-10-23 14:00:00,16.33,16.33,16.3,16.31,340000.0,16.33,16.33,16.3,16.31,340000.0
2013-10-23 14:05:00,16.31,16.32,16.3,16.31,340000.0,16.31,16.32,16.3,16.31,340000.0
2013-10-23 14:10:00,16.3,16.32,16.29,16.32,658000.0,16.3,16.32,16.29,16.32,658000.0
2013-10-23 14:15:00,16.32,16.34,16.31,16.31,380000.0,16.32,16.34,16.31,16.31,380000.0
2013-10-23 14:20:00,16.31,16.32,16.3,16.3,348000.0,16.31,16.32,16.3,16.3,348000.0
2013-10-23 14:25:00,16.3,16.31,16.3,16.3,568000.0,16.3,16.31,16.3,16.3,568000.0
2013-10-23 14:30:00,16.3,16.32,16.3,16.31,288000.0,16.3,16.32,16.3,16.31,288000.0
2013-10-23 14:35:00,16.31,16.32,16.29,16.32,486000.0,16.31,16.32,16.29,16.32,486000.0
2013-10-23 14:40:00,16.32,16.34,16.31,16.34,678000.0,16.32,16.34,16.31,16.34,678000.0
2013-10-23 14:45:00,16.34,16.35,16.32,16.35,672000.0,16.34,16.35,16.32,16.35,672000.0
2013-10-23 14:50:00,16.35,16.37,16.34,16.35,374000.0,16.35,16.37,16.34,16.35,374000.0
2013-10-23 14:55:00,16.34,16.38,16.34,16.38,214000.0,16.34,16.38,16.34,16.38,214000.0
2013-10-23 15:00:00,16.38,16.38,16.35,16.36,496000.0,16.38,16.38,16.35,16.36,496000.0
2013-10-23 15:05:00,16.36,16.38,16.33,16.35,366000.0,16.36,16.38,16.33,16.35,366000.0
2013-10-23 15:10:00,16.35,16.37,16.34,16.34,278000.0,16.35,16.37,16.34,16.34,278000.0
2013-10-23 15:15:00,16.35,16.35,16.31,16.31,564000.0,16.35,16.35,16.31,16.31,564000.0
2013-10-23 15:20:00,16.31,16.32,16.3,16.31,422000.0,16.31,16.32,16.3,16.31,422000.0
2013-10-23 15:25:00,16.31,16.32,16.3,16.32,450000.0,16.31,16.32,16.3,16.32,450000.0
2013-10-23 15:30:00,16.32,16.34,16.31,16.34,532000.0,16.32,16.34,16.31,16.34,532000.0
2013-10-23 15:35:00,16.33,16.35,16.32,16.33,440000.0,16.33,16.35,16.32,16.33,440000.0
2013-10-23 15:40:00,16.33,16.36,16.32,16.36,694000.0,16.33,16.36,16.32,16.36,694000.0
2013-10-23 15:45:00,16.36,16.37,16.33,16.34,912000.0,16.36,16.37,16.33,16.34,912000.0
2013-10-23 15:50:00,16.34,16.35,16.33,16.35,594000.0,16.34,16.35,16.33,16.35,594000.0
2013-10-23 15:55:00,16.35,16.36,16.31,16.35,2062000.0,16.35,16.36,16.31,16.35,2062000.0
2013-10-24 09:30:00,16.48,16.59,16.45,16.48,3134000.0,16.48,16.59,16.45,16.48,3134000.0
2013-10-24 09:35:00,16.47,16.54,16.46,16.49,1552000.0,16.47,16.54,16.46,16.49,1552000.0
2013-10-24 09:40:00,16.49,16.5,16.41,16.47,1240000.0,16.49,16.5,16.41,16.47,1240000.0
2013-10-24 09:45:00,16.46,16.48,16.43,16.46,532000.0,16.46,16.48,16.43,16.46,532000.0
2013-10-24 09:50:00,16.45,16.5,16.4,16.48,1740000.0,16.45,16.5,16.4,16.48,1740000.0
2013-10-24 09:55:00,16.48,16.51,16.43,16.43,1022000.0,16.48,16.51,16.43,16.43,1022000.0
2013-10-24 10:00:00,16.43,16.44,16.39,16.39,852000.0,16.43,16.44,16.39,16.39,852000.0
2013-10-24 10:05:00,16.38,16.42,16.34,16.4,1232000.0,16.38,16.42,16.34,16.4,1232000.0
2013-10-24 10:10:00,16.4,16.46,16.39,16.42,588000.0,16.4,16.46,16.39,16.42,588000.0
2013-10-24 10:15:00,16.42,16.45,16.41,16.44,440000.0,16.42,16.45,16.41,16.44,440000.0
2013-10-24 10:20:00,16.44,16.47,16.42,16.44,462000.0,16.44,16.47,16.42,16.44,462000.0
2013-10-24 10:25:00,16.44,16.44,16.4,16.43,548000.0,16.44,16.44,16.4,16.43,548000.0
2013-10-24 10:30:00,16.42,16.43,16.39,16.41,896000.0,16.42,16.43,16.39,16.41,896000.0
2013-10-24 10:35:00,16.41,16.43,16.41,16.43,464000.0,16.41,16.43,16.41,16.43,464000.0
2013-10-24 10:40:00,16.43,16.49,16.42,16.47,808000.0,16.43,16.49,16.42,16.47,808000.0
2013-10-24 10:45:00,16.46,16.5,16.46,16.47,898000.0,16.46,16.5,16.46,16.47,898000.0
2013-10-24 10:50:00,16.47,16.5,16.47,16.48,594000.0,16.47,16.5,16.47,16.48,594000.0
2013-10-24 10:55:00,16.48,16.51,16.48,16.51,578000.0,16.48,16.51,16.48,16.51,578000.0
2013-10-24 11:00:00,16.51,16.53,16.5,16.5,618000.0,16.51,16.53,16.5,16.5,618000.0
2013-10-24 11:05:00,16.51,16.52,16.49,16.51,564000.0,16.51,16.52,16.49,16.51,564000.0
2013-10-24 11:10:00,16.52,16.52,16.49,16.49,586000.0,16.52,16.52,16.49,16.49,586000.0
2013-10-24 11:15:00,16.5,16.5,16.48,16.48,308000.0,16.5,16.5,16.48,16.48,308000.0
2013-10-24 11:20:00,16.48,16.5,16.48,16.49,308000.0,16.48,16.5,16.48,16.49,308000.0
2013-10-24 11:25:00,16.49,16.52,16.49,16.51,820000.0,16.49,16.52,16.49,16.51,820000.0
2013-10-24 11:30:00,16.51,16.56,16.51,16.56,982000.0,16.51,16.56,16.51,16.56,982000.0
2013-10-24 11:35:00,16.55,16.57,16.55,16.57,522000.0,16.55,16.57,16.55,16.57,522000.0
2013-10-24 11:40:00,16.57,16.58,16.54,16.54,736000.0,16.57,16.58,16.54,16.54,736000.0
2013-10-24 11:45:00,16.54,16.58,16.54,16.56,300000.0,16.54,16.58,16.54,16.56,300000.0
2013-10-24 11:50:00,16.56,16.57,16.53,16.54,448000.0,16.56,16.57,16.53,16.54,448000.0
2013-10-24 11:55:00,16.53,16.55,16.53,16.54,662000.0,16.53,16.55,16.53,16.54,662000.0
2013-10-24 12:00:00,16.55,16.55,16.54,16.55,438000.0,16.55,16.55,16.54,16.55,438000.0
2013-10-24 12:05:00,16.55,16.56,16.54,16.55,394000.0,16.55,16.56,16.54,16.55,394000.0
2013-10-24 12:10:00,16.56,16.57,16.55,16.55,402000.0,16.56,16.57,16.55,16.55,402000.0
2013-10-24 12:15:00,16.55,16.57,16.55,16.56,486000.0,16.55,16.57,16.55,16.56,486000.0
2013-10-24 12:20:00,16.55,16.56,16.54,16.56,222000.0,16.55,16.56,16.54,16.56,222000.0
2013-10-24 12:25:00,16.56,16.58,16.56,16.58,450000.0,16.56,16.58,16.56,16.58,450000.0
2013-10-24 12:30:00,16.58,16.6,16.56,16.56,782000.0,16.58,16.6,16.56,16.56,782000.0
2013-10-24 12:35:00,16.56,16.57,16.55,16.56,308000.0,16.56,16.57,16.55,16.56,308000.0
2013-10-24 12:40:00,16.56,16.56,16.54,16.55,606000.0,16.56,16.56,16.54,16.55,606000.0
2013-10-24 12:45:00,16.55,16.56,16.54,16.56,444000.0,16.55,16.56,16.54,16.56,444000.0
2013-10-24 12:50:00,16.56,16.56,16.55,16.55,340000.0,16.56,16.56,16.55,16.55,340000.0
2013-10-24 12:55:00,16.55,16.56,16.55,16.56,540000.0,16.55,16.56,16.55,16.56,540000.0
2013-10-24 13:00:00,16.56,16.56,16.54,16.54,502000.0,16.56,16.56,16.54,16.54,502000.0
2013-10-24 13:05:00,16.54,16.55,16.53,16.54,494000.0,16.54,16.55,16.53,16.54,494000.0
2013-10-24 13:10:00,16.54,16.54,16.52,16.52,526000.0,16.54,16.54,16.52,16.52,526000.0
2013-10-24 13:15:00,16.52,16.53,16.48,16.49,824000.0,16.52,16.53,16.48,16.49,824000.0
2013-10-24 13:20:00,16.49,16.5,16.48,16.49,406000.0,16.49,16.5,16.48,16.49,406000.0
2013-10-24 13:25:00,16.49,16.52,16.48,16.52,558000.0,16.49,16.52,16.48,16.52,558000.0
2013-10-24 13:30:00,16.52,16.53,16.49,16.5,372000.0,16.52,16.53,16.49,16.5,372000.0
2013-10-24 13:35:00,16.5,16.5,16.46,16.46,996000.0,16.5,16.5,16.46,16.46,996000.0
2013-10-24 13:40:00,16.46,16.48,16.45,16.47,238000.0,16.46,16.48,16.45,16.47,238000.0
2013-10-24 13:45:00,16.47,16.51,16.47,16.49,352000.0,16.47,16.51,16.47,16.49,352000.0
2013-10-24 13:50:00,16.49,16.49,16.45,16.46,292000.0,16.49,16.49,16.45,16.46,292000.0
2013-10-24 13:55:00,16.46,16.48,16.45,16.47,242000.0,16.46,16.48,16.45,16.47,242000.0
2013-10-24 14:00:00,16.47,16.49,16.46,16.47,468000.0,16.47,16.49,16.46,16.47,468000.0
2013-10-24 14:05:00,16.48,16.5,16.47,16.5,406000.0,16.48,16.5,16.47,16.5,406000.0
2013-10-24 14:10:00,16.49,16.5,16.49,16.49,244000.0,16.49,16.5,16.49,16.49,244000.0
2013-10-24 14:15:00,16.49,16.51,16.49,16.51,560000.0,16.49,16.51,16.49,16.51,560000.0
2013-10-24 14:20:00,16.51,16.54,16.5,16.54,652000.0,16.51,16.54,16.5,16.54,652000.0
2013-10-24 14:25:00,16.54,16.55,16.52,16.54,558000.0,16.54,16.55,16.52,16.54,558000.0
2013-10-24 14:30:00,16.54,16.55,16.52,16.54,534000.0,16.54,16.55,16.52,16.54,534000.0
2013-10-24 14:35:00,16.54,16.57,16.54,16.56,682000.0,16.54,16.57,16.54,16.56,682000.0
2013-10-24 14:40:00,16.57,16.59,16.56,16.59,870000.0,16.57,16.59,16.56,16.59,870000.0
2013-10-24 14:45:00,16.59,16.61,16.58,16.6,1002000.0,16.59,16.61,16.58,16.6,1002000.0
2013-10-24 14:50:00,16.6,16.62,16.59,16.62,736000.0,16.6,16.62,16.59,16.62,736000.0
2013-10-24 14:55:00,16.62,16.63,16.61,16.62,1640000.0,16.62,16.63,16.61,16.62,1640000.0
2013-10-24 15:00:00,16.62,16.63,16.55,16.57,1356000.0,16.62,16.63,16.55,16.57,1356000.0
2013-10-24 15:05:00,16.56,16.58,16.56,16.56,410000.0,16.56,16.58,16.56,16.56,410000.0
2013-10-24 15:10:00,16.56,16.58,16.56,16.57,836000.0,16.56,16.58,16.56,16.57,836000.0
2013-10-24 15:15:00,16.57,16.57,16.54,16.54,1758000.0,16.57,16.57,16.54,16.54,1758000.0
2013-10-24 15:20:00,16.54,16.56,16.53,16.55,1610000.0,16.54,16.56,16.53,16.55,1610000.0
2013-10-24 15:25:00,16.55,16.56,16.54,16.56,1000000.0,16.55,16.56,16.54,16.56,1000000.0
2013-10-24 15:30:00,16.56,16.59,16.55,16.56,1660000.0,16.56,16.59,16.55,16.56,1660000.0
2013-10-24 15:35:00,16.56,16.58,16.55,16.56,1524000.0,16.56,16.58,16.55,16.56,1524000.0
2013-10-24 15:40:00,16.55,16.57,16.51,16.52,2046000.0,16.55,16.57,16.51,16.52,2046000.0
2013-10-24 15:45:00,16.52,16.53,16.5,16.53,1924000.0,16.52,16.53,16.5,16.53,1924000.0
2013-10-24 15:50:00,16.53,16.59,16.53,16.56,2590000.0,16.53,16.59,16.53,16.56,2590000.0
2013-10-24 15:55:00,16.56,16.61,16.56,16.59,3590000.0,16.56,16.61,16.56,16.59,3590000.0
2013-10-25 09:30:00,17.95,18.0,17.64,17.67,23618000.0,17.95,18.0,17.64,17.67,23618000.0
2013-10-25 09:35:00,17.68,17.78,17.63,17.76,9780000.0,17.68,17.78,17.63,17.76,9780000.0
2013-10-25 09:40:00,17.76,18.14,17.75,18.08,16586000.0,17.76,18.14,17.75,18.08,16586000.0
2013-10-25 09:45:00,18.08,18.38,18.06,18.18,15308000.0,18.08,18.38,18.06,18.18,15308000.0
2013-10-25 09:50:00,18.18,18.32,18.15,18.3,6960000.0,18.18,18.32,18.15,18.3,6960000.0
2013-10-25 09:55:00,18.3,18.33,18.18,18.24,6468000.0,18.3,18.33,18.18,18.24,6468000.0
2013-10-25 10:00:00,18.24,18.42,18.21,18.36,6824000.0,18.24,18.42,18.21,18.36,6824000.0
2013-10-25 10:05:00,18.35,18.36,18.25,18.26,4204000.0,18.35,18.36,18.25,18.26,4204000.0
2013-10-25 10:10:00,18.26,18.3,18.2,18.23,3982000.0,18.26,18.3,18.2,18.23,3982000.0
2013-10-25 10:15:00,18.23,18.27,18.2,18.26,3104000.0,18.23,18.27,18.2,18.26,3104000.0
2013-10-25 10:20:00,18.26,18.28,18.24,18.25,2456000.0,18.26,18.28,18.24,18.25,2456000.0
2013-10-25 10:25:00,18.25,18.26,18.18,18.22,3568000.0,18.25,18.26,18.18,18.22,3568000.0
2013-10-25 10:30:00,18.2,18.25,18.2,18.23,2970000.0,18.2,18.25,18.2,18.23,2970000.0
2013-10-25 10:35:00,18.23,18.29,18.2,18.25,2756000.0,18.23,18.29,18.2,18.25,2756000.0
2013-10-25 10:40:00,18.25,18.32,18.2,18.31,3570000.0,18.25,18.32,18.2,18.31,3570000.0
2013-10-25 10:45:00,18.31,18.32,18.23,18.27,1862000.0,18.31,18.32,18.23,18.27,1862000.0
2013-10-25 10:50:00,18.27,18.28,18.25,18.28,714000.0,18.27,18.28,18.25,18.28,714000.0
2013-10-25 10:55:00,18.27,18.27,18.13,18.15,4334000.0,18.27,18.27,18.13,18.15,4334000.0
2013-10-25 11:00:00,18.14,18.2,18.05,18.05,4402000.0,18.14,18.2,18.05,18.05,4402000.0
2013-10-25 11:05:00,18.05,18.09,17.96,17.99,5346000.0,18.05,18.09,17.96,17.99,5346000.0
2013-10-25 11:10:00,18.02,18.09,17.99,18.0,3212000.0,18.02,18.09,17.99,18.0,3212000.0
2013-10-25 11:15:00,17.99,18.0,17.89,17.94,6158000.0,17.99,18.0,17.89,17.94,6158000.0
2013-10-25 11:20:00,17.94,17.96,17.88,17.94,4916000.0,17.94,17.96,17.88,17.94,4916000.0
2013-10-25 11:25:00,17.95,17.96,17.84,17.92,3820000.0,17.95,17.96,17.84,17.92,3820000.0
2013-10-25 11:30:00,17.91,17.97,17.91,17.93,2996000.0,17.91,17.97,17.91,17.93,2996000.0
2013-10-25 11:35:00,17.94,18.0,17.91,17.95,2306000.0,17.94,18.0,17.91,17.95,2306000.0
2013-10-25 11:40:00,17.94,17.95,17.89,17.91,2272000.0,17.94,17.95,17.89,17.91,2272000.0
2013-10-25 11:45:00,17.91,17.97,17.89,17.92,1818000.0,17.91,17.97,17.89,17.92,1818000.0
2013-10-25 11:50:00,17.92,18.03,17.9,18.0,2572000.0,17.92,18.03,17.9,18.0,2572000.0
2013-10-25 11:55:00,17.99,18.01,17.93,17.93,1650000.0,17.99,18.01,17.93,17.93,1650000.0
2013-10-25 12:00:00,17.93,17.95,17.92,17.93,776000.0,17.93,17.95,17.92,17.93,776000.0
2013-10-25 12:05:00,17.93,17.98,17.91,17.98,1244000.0,17.93,17.98,17.91,17.98,1244000.0
2013-10-25 12:10:00,17.98,17.98,17.91,17.94,1378000.0,17.98,17.98,17.91,17.94,1378000.0
2013-10-25 12:15:00,17.95,17.97,17.92,17.97,1018000.0,17.95,17.97,17.92,17.97,1018000.0
2013-10-25 12:20:00,17.97,18.0,17.96,17.97,1098000.0,17.97,18.0,17.96,17.97,1098000.0
2013-10-25 12:25:00,17.97,18.05,17.96,18.04,2540000.0,17.97,18.05,17.96,18.04,2540000.0
2013-10-25 12:30:00,18.03,18.07,18.02,18.05,1552000.0,18.03,18.07,18.02,18.05,1552000.0
2013-10-25 12:35:00,18.06,18.07,18.04,18.06,1210000.0,18.06,18.07,18.04,18.06,1210000.0
2013-10-25 12:40:00,18.06,18.09,18.02,18.04,1204000.0,18.06,18.09,18.02,18.04,1204000.0
2013-10-25 12:45:00,18.05,18.06,18.04,18.05,620000.0,18.05,18.06,18.04,18.05,620000.0
2013-10-25 12:50:00,18.05,18.05,18.0,18.0,1056000.0,18.05,18.05,18.0,18.0,1056000.0
2013-10-25 12:55:00,18.0,18.0,17.97,17.99,838000.0,18.0,18.0,17.97,17.99,838000.0
2013-10-25 13:00:00,17.99,18.03,17.98,17.99,836000.0,17.99,18.03,17.98,17.99,836000.0
2013-10-25 13:05:00,18.01,18.02,17.96,17.97,716000.0,18.01,18.02,17.96,17.97,716000.0
2013-10-25 13:10:00,17.97,18.0,17.96,17.98,500000.0,17.97,18.0,17.96,17.98,500000.0
2013-10-25 13:15:00,17.99,18.07,17.99,18.06,778000.0,17.99,18.07,17.99,18.06,778000.0
2013-10-25 13:20:00,18.06,18.07,18.03,18.06,740000.0,18.06,18.07,18.03,18.06,740000.0
2013-10-25 13:25:00,18.06,18.06,17.98,18.0,796000.0,18.06,18.06,17.98,18.0,796000.0
2013-10-25 13:30:00,17.99,18.03,17.98,18.01,434000.0,17.99,18.03,17.98,18.01,434000.0
2013-10-25 13:35:00,18.01,18.01,17.98,17.99,406000.0,18.01,18.01,17.98,17.99,406000.0
2013-10-25 13:40:00,17.99,18.03,17.99,18.02,476000.0,17.99,18.03,17.99,18.02,476000.0
2013-10-25 13:45:00,18.02,18.03,18.01,18.03,476000.0,18.02,18.03,18.01,18.03,476000.0
2013-10-25 13:50:00,18.03,18.07,18.02,18.03,952000.0,18.03,18.07,18.02,18.03,952000.0
2013-10-25 13:55:00,18.04,18.1,18.03,18.09,850000.0,18.04,18.1,18.03,18.09,850000.0
2013-10-25 14:00:00,18.09,18.15,18.09,18.13,1714000.0,18.09,18.15,18.09,18.13,1714000.0
2013-10-25 14:05:00,18.13,18.2,18.13,18.19,1932000.0,18.13,18.2,18.13,18.19,1932000.0
2013-10-25 14:10:00,18.19,18.2,18.12,18.12,1270000.0,18.19,18.2,18.12,18.12,1270000.0
2013-10-25 14:15:00,18.12,18.14,18.08,18.1,1092000.0,18.12,18.14,18.08,18.1,1092000.0
2013-10-25 14:20:00,18.09,18.12,18.08,18.08,910000.0,18.09,18.12,18.08,18.08,910000.0
2013-10-25 14:25:00,18.08,18.12,18.04,18.09,1000000.0,18.08,18.12,18.04,18.09,1000000.0
2013-10-25 14:30:00,18.08,18.12,18.08,18.11,712000.0,18.08,18.12,18.08,18.11,712000.0
2013-10-25 14:35:00,18.1,18.13,18.07,18.1,558000.0,18.1,18.13,18.07,18.1,558000.0
2013-10-25 14:40:00,18.1,18.1,18.08,18.09,448000.0,18.1,18.1,18.08,18.09,448000.0
2013-10-25 14:45:00,18.09,18.1,18.08,18.1,622000.0,18.09,18.1,18.08,18.1,622000.0
2013-10-25 14:50:00,18.09,18.13,18.09,18.12,646000.0,18.09,18.13,18.09,18.12,646000.0
2013-10-25 14:55:00,18.12,18.13,18.1,18.12,654000.0,18.12,18.13,18.1,18.12,654000.0
2013-10-25 15:00:00,18.12,18.13,18.09,18.1,674000.0,18.12,18.13,18.09,18.1,674000.0
2013-10-25 15:05:00,18.09,18.09,18.0,18.04,2428000.0,18.09,18.09,18.0,18.04,2428000.0
2013-10-25 15:10:00,18.04,18.07,18.03,18.04,972000.0,18.04,18.07,18.03,18.04,972000.0
2013-10-25 15:15:00,18.03,18.09,18.03,18.07,770000.0,18.03,18.09,18.03,18.07,770000.0
2013-10-25 15:20:00,18.07,18.08,18.06,18.07,520000.0,18.07,18.08,18.06,18.07,520000.0
2013-10-25 15:25:00,18.06,18.09,18.04,18.09,1214000.0,18.06,18.09,18.04,18.09,1214000.0
2013-10-25 15:30:00,18.09,18.11,18.06,18.11,1430000.0,18.09,18.11,18.06,18.11,1430000.0
2013-10-25 15:35:00,18.1,18.14,18.1,18.12,2074000.0,18.1,18.14,18.1,18.12,2074000.0
2013-10-25 15:40:00,18.11,18.13,18.1,18.12,1676000.0,18.11,18.13,18.1,18.12,1676000.0
2013-10-25 15:45:00,18.12,18.13,18.11,18.13,2076000.0,18.12,18.13,18.11,18.13,2076000.0
2013-10-25 15:50:00,18.13,18.13,18.08,18.08,3282000.0,18.13,18.13,18.08,18.08,3282000.0
2013-10-25 15:55:00,18.08,18.2,18.08,18.18,5638000.0,18.08,18.2,18.08,18.18,5638000.0
2013-10-28 09:30:00,18.0,18.1,17.99,18.01,3714000.0,18.0,18.1,17.99,18.01,3714000.0
2013-10-28 09:35:00,18.0,18.04,17.95,18.0,3834000.0,18.0,18.04,17.95,18.0,3834000.0
2013-10-28 09:40:00,17.99,18.03,17.95,18.01,1622000.0,17.99,18.03,17.95,18.01,1622000.0
2013-10-28 09:45:00,18.02,18.07,18.0,18.02,1054000.0,18.02,18.07,18.0,18.02,1054000.0
2013-10-28 09:50:00,18.01,18.02,17.98,17.99,1244000.0,18.01,18.02,17.98,17.99,1244000.0
2013-10-28 09:55:00,17.99,18.03,17.98,18.01,726000.0,17.99,18.03,17.98,18.01,726000.0
2013-10-28 10:00:00,18.0,18.0,17.95,17.99,1234000.0,18.0,18.0,17.95,17.99,1234000.0
2013-10-28 10:05:00,17.99,18.02,17.93,18.0,2168000.0,17.99,18.02,17.93,18.0,2168000.0
2013-10-28 10:10:00,18.01,18.07,18.01,18.05,1524000.0,18.01,18.07,18.01,18.05,1524000.0
2013-10-28 10:15:00,18.04,18.12,18.03,18.07,1252000.0,18.04,18.12,18.03,18.07,1252000.0
2013-10-28 10:20:00,18.07,18.1,18.04,18.05,1492000.0,18.07,18.1,18.04,18.05,1492000.0
2013-10-28 10:25:00,18.05,18.06,18.03,18.04,804000.0,18.05,18.06,18.03,18.04,804000.0
2013-10-28 10:30:00,18.04,18.06,18.03,18.04,722000.0,18.04,18.06,18.03,18.04,722000.0
2013-10-28 10:35:00,18.04,18.09,18.04,18.07,900000.0,18.04,18.09,18.04,18.07,900000.0
2013-10-28 10:40:00,18.07,18.07,17.92,17.93,1884000.0,18.07,18.07,17.92,17.93,1884000.0
2013-10-28 10:45:00,17.92,18.0,17.92,17.96,1306000.0,17.92,18.0,17.92,17.96,1306000.0
2013-10-28 10:50:00,17.96,17.98,17.92,17.95,1038000.0,17.96,17.98,17.92,17.95,1038000.0
2013-10-28 10:55:00,17.95,17.96,17.89,17.91,1252000.0,17.95,17.96,17.89,17.91,1252000.0
2013-10-28 11:00:00,17.92,17.93,17.9,17.92,712000.0,17.92,17.93,17.9,17.92,712000.0
2013-10-28 11:05:00,17.92,17.94,17.9,17.94,546000.0,17.92,17.94,17.9,17.94,546000.0
2013-10-28 11:10:00,17.93,17.97,17.93,17.94,1446000.0,17.93,17.97,17.93,17.94,1446000.0
2013-10-28 11:15:00,17.94,17.97,17.93,17.95,1420000.0,17.94,17.97,17.93,17.95,1420000.0
2013-10-28 11:20:00,17.95,17.96,17.92,17.95,1192000.0,17.95,17.96,17.92,17.95,1192000.0
2013-10-28 11:25:00,17.95,17.97,17.93,17.97,496000.0,17.95,17.97,17.93,17.97,496000.0
2013-10-28 11:30:00,17.96,17.97,17.94,17.95,634000.0,17.96,17.97,17.94,17.95,634000.0
2013-10-28 11:35:00,17.95,17.96,17.94,17.94,512000.0,17.95,17.96,17.94,17.94,512000.0
2013-10-28 11:40:00,17.94,17.95,17.92,17.93,548000.0,17.94,17.95,17.92,17.93,548000.0
2013-10-28 11:45:00,17.93,17.96,17.93,17.93,276000.0,17.93,17.96,17.93,17.93,276000.0
2013-10-28 11:50:00,17.94,17.96,17.93,17.94,286000.0,17.94,17.96,17.93,17.94,286000.0
2013-10-28 11:55:00,17.95,17.99,17.93,17.97,642000.0,17.95,17.99,17.93,17.97,642000.0
2013-10-28 12:00:00,17.99,18.0,17.97,17.99,436000.0,17.99,18.0,17.97,17.99,436000.0
2013-10-28 12:05:00,17.99,18.04,17.98,18.03,490000.0,17.99,18.04,17.98,18.03,490000.0
2013-10-28 12:10:00,18.04,18.05,18.02,18.04,352000.0,18.04,18.05,18.02,18.04,352000.0
2013-10-28 12:15:00,18.04,18.05,18.01,18.03,438000.0,18.04,18.05,18.01,18.03,438000.0
2013-10-28 12:20:00,18.02,18.04,18.01,18.02,302000.0,18.02,18.04,18.01,18.02,302000.0
2013-10-28 12:25:00,18.02,18.04,18.01,18.02,410000.0,18.02,18.04,18.01,18.02,410000.0
2013-10-28 12:30:00,18.04,18.04,18.02,18.02,166000.0,18.04,18.04,18.02,18.02,166000.0
2013-10-28 12:35:00,18.03,18.06,18.02,18.05,252000.0,18.03,18.06,18.02,18.05,252000.0
2013-10-28 12:40:00,18.05,18.09,18.05,18.09,664000.0,18.05,18.09,18.05,18.09,664000.0
2013-10-28 12:45:00,18.08,18.11,18.08,18.1,758000.0,18.08,18.11,18.08,18.1,758000.0
2013-10-28 12:50:00,18.1,18.11,18.07,18.09,548000.0,18.1,18.11,18.07,18.09,548000.0
2013-10-28 12:55:00,18.09,18.09,18.07,18.09,284000.0,18.09,18.09,18.07,18.09,284000.0
2013-10-28 13:00:00,18.09,18.09,18.07,18.08,510000.0,18.09,18.09,18.07,18.08,510000.0
2013-10-28 13:05:00,18.08,18.09,18.06,18.08,382000.0,18.08,18.09,18.06,18.08,382000.0
2013-10-28 13:10:00,18.08,18.12,18.08,18.09,540000.0,18.08,18.12,18.08,18.09,540000.0
2013-10-28 13:15:00,18.09,18.1,18.09,18.1,314000.0,18.09,18.1,18.09,18.1,314000.0
2013-10-28 13:20:00,18.1,18.1,18.08,18.09,134000.0,18.1,18.1,18.08,18.09,134000.0
2013-10-28 13:25:00,18.1,18.12,18.09,18.11,402000.0,18.1,18.12,18.09,18.11,402000.0
2013-10-28 13:30:00,18.12,18.13,18.09,18.09,372000.0,18.12,18.13,18.09,18.09,372000.0
2013-10-28 13:35:00,18.09,18.12,18.09,18.12,300000.0,18.09,18.12,18.09,18.12,300000.0
2013-10-28 13:40:00,18.12,18.14,18.12,18.13,358000.0,18.12,18.14,18.12,18.13,358000.0
2013-10-28 13:45:00,18.13,18.13,18.08,18.09,412000.0,18.13,18.13,18.08,18.09,412000.0
2013-10-28 13:50:00,18.1,18.1,18.08,18.09,340000.0,18.1,18.1,18.08,18.09,340000.0
2013-10-28 13:55:00,18.09,18.1,18.04,18.06,534000.0,18.09,18.1,18.04,18.06,534000.0
2013-10-28 14:00:00,18.06,18.06,17.99,18.02,1030000.0,18.06,18.06,17.99,18.02,1030000.0
2013-10-28 14:05:00,18.01,18.04,17.99,17.99,540000.0,18.01,18.04,17.99,17.99,540000.0
2013-10-28 14:10:00,17.99,18.0,17.96,17.99,466000.0,17.99,18.0,17.96,17.99,466000.0
2013-10-28 14:15:00,18.0,18.0,17.95,17.96,388000.0,18.0,18.0,17.95,17.96,388000.0
2013-10-28 14:20:00,17.96,18.01,17.96,17.99,620000.0,17.96,18.01,17.96,17.99,620000.0
2013-10-28 14:25:00,17.99,18.0,17.98,18.0,282000.0,17.99,18.0,17.98,18.0,282000.0
2013-10-28 14:30:00,18.0,18.0,17.97,17.98,388000.0,18.0,18.0,17.97,17.98,388000.0
2013-10-28 14:35:00,17.98,17.99,17.95,17.97,454000.0,17.98,17.99,17.95,17.97,454000.0
2013-10-28 14:40:00,17.97,17.98,17.95,17.97,586000.0,17.97,17.98,17.95,17.97,586000.0
2013-10-28 14:45:00,17.97,17.99,17.97,17.98,640000.0,17.97,17.99,17.97,17.98,640000.0
2013-10-28 14:50:00,17.98,18.02,17.98,18.02,420000.0,17.98,18.02,17.98,18.02,420000.0
2013-10-28 14:55:00,18.01,18.04,18.0,18.01,452000.0,18.01,18.04,18.0,18.01,452000.0
2013-10-28 15:00:00,18.01,18.02,17.97,17.99,422000.0,18.01,18.02,17.97,17.99,422000.0
2013-10-28 15:05:00,17.99,17.99,17.97,17.97,282000.0,17.99,17.99,17.97,17.97,282000.0
2013-10-28 15:10:00,17.97,17.99,17.95,17.95,580000.0,17.97,17.99,17.95,17.95,580000.0
2013-10-28 15:15:00,17.95,17.97,17.94,17.95,568000.0,17.95,17.97,17.94,17.95,568000.0
2013-10-28 15:20:00,17.95,17.96,17.93,17.93,518000.0,17.95,17.96,17.93,17.93,518000.0
2013-10-28 15:25:00,17.94,17.94,17.91,17.91,702000.0,17.94,17.94,17.91,17.91,702000.0
2013-10-28 15:30:00,17.91,17.93,17.89,17.89,950000.0,17.91,17.93,17.89,17.89,950000.0
2013-10-28 15:35:00,17.89,17.9,17.86,17.88,1442000.0,17.89,17.9,17.86,17.88,1442000.0
2013-10-28 15:40:00,17.88,17.93,17.88,17.91,718000.0,17.88,17.93,17.88,17.91,718000.0
2013-10-28 15:45:00,17.9,17.92,17.88,17.91,822000.0,17.9,17.92,17.88,17.91,822000.0
2013-10-28 15:50:00,17.91,17.91,17.87,17.9,2320000.0,17.91,17.91,17.87,17.9,2320000.0
2013-10-28 15:55:00,17.9,17.92,17.89,17.91,2208000.0,17.9,17.92,17.89,17.91,2208000.0
2013-10-29 09:30:00,17.95,18.03,17.92,17.98,1664000.0,17.95,18.03,17.92,17.98,1664000.0
2013-10-29 09:35:00,17.98,18.0,17.87,17.92,1298000.0,17.98,18.0,17.87,17.92,1298000.0
2013-10-29 09:40:00,17.91,17.95,17.88,17.9,864000.0,17.91,17.95,17.88,17.9,864000.0
2013-10-29 09:45:00,17.91,17.92,17.88,17.88,640000.0,17.91,17.92,17.88,17.88,640000.0
2013-10-29 09:50:00,17.88,17.91,17.83,17.83,998000.0,17.88,17.91,17.83,17.83,998000.0
2013-10-29 09:55:00,17.84,17.86,17.83,17.84,448000.0,17.84,17.86,17.83,17.84,448000.0
2013-10-29 10:00:00,17.85,17.91,17.81,17.9,1600000.0,17.85,17.91,17.81,17.9,1600000.0
2013-10-29 10:05:00,17.9,18.05,17.88,18.01,2402000.0,17.9,18.05,17.88,18.01,2402000.0
2013-10-29 10:10:00,18.01,18.05,17.98,17.99,1126000.0,18.01,18.05,17.98,17.99,1126000.0
2013-10-29 10:15:00,18.0,18.02,17.98,17.99,794000.0,18.0,18.02,17.98,17.99,794000.0
2013-10-29 10:20:00,18.0,18.01,17.94,17.95,610000.0,18.0,18.01,17.94,17.95,610000.0
2013-10-29 10:25:00,17.95,17.97,17.93,17.97,416000.0,17.95,17.97,17.93,17.97,416000.0
2013-10-29 10:30:00,17.97,18.01,17.96,17.97,346000.0,17.97,18.01,17.96,17.97,346000.0
2013-10-29 10:35:00,17.98,18.02,17.96,17.96,332000.0,17.98,18.02,17.96,17.96,332000.0
2013-10-29 10:40:00,17.98,17.98,17.93,17.94,390000.0,17.98,17.98,17.93,17.94,390000.0
2013-10-29 10:45:00,17.94,17.97,17.92,17.93,760000.0,17.94,17.97,17.92,17.93,760000.0
2013-10-29 10:50:00,17.92,17.94,17.9,17.91,640000.0,17.92,17.94,17.9,17.91,640000.0
2013-10-29 10:55:00,17.9,17.93,17.89,17.89,802000.0,17.9,17.93,17.89,17.89,802000.0
2013-10-29 11:00:00,17.9,17.94,17.9,17.93,322000.0,17.9,17.94,17.9,17.93,322000.0
2013-10-29 11:05:00,17.94,18.03,17.93,18.02,622000.0,17.94,18.03,17.93,18.02,622000.0
2013-10-29 11:10:00,18.01,18.08,18.0,18.07,850000.0,18.01,18.08,18.0,18.07,850000.0
2013-10-29 11:15:00,18.07,18.13,18.06,18.1,1214000.0,18.07,18.13,18.06,18.1,1214000.0
2013-10-29 11:20:00,18.09,18.11,18.08,18.09,410000.0,18.09,18.11,18.08,18.09,410000.0
2013-10-29 11:25:00,18.09,18.09,18.06,18.07,544000.0,18.09,18.09,18.06,18.07,544000.0
2013-10-29 11:30:00,18.07,18.07,18.03,18.04,380000.0,18.07,18.07,18.03,18.04,380000.0
2013-10-29 11:35:00,18.04,18.05,17.99,18.05,622000.0,18.04,18.05,17.99,18.05,622000.0
2013-10-29 11:40:00,18.04,18.09,18.04,18.07,434000.0,18.04,18.09,18.04,18.07,434000.0
2013-10-29 11:45:00,18.06,18.08,18.03,18.03,322000.0,18.06,18.08,18.03,18.03,322000.0
2013-10-29 11:50:00,18.03,18.05,18.03,18.05,368000.0,18.03,18.05,18.03,18.05,368000.0
2013-10-29 11:55:00,18.04,18.05,18.04,18.04,172000.0,18.04,18.05,18.04,18.04,172000.0
2013-10-29 12:00:00,18.03,18.07,18.02,18.07,340000.0,18.03,18.07,18.02,18.07,340000.0
2013-10-29 12:05:00,18.06,18.11,18.06,18.1,370000.0,18.06,18.11,18.06,18.1,370000.0
2013-10-29 12:10:00,18.1,18.14,18.09,18.09,586000.0,18.1,18.14,18.09,18.09,586000.0
2013-10-29 12:15:00,18.09,18.1,18.07,18.09,244000.0,18.09,18.1,18.07,18.09,244000.0
2013-10-29 12:20:00,18.09,18.11,18.09,18.1,312000.0,18.09,18.11,18.09,18.1,312000.0
2013-10-29 12:25:00,18.1,18.11,18.08,18.1,128000.0,18.1,18.11,18.08,18.1,128000.0
2013-10-29 12:30:00,18.1,18.11,18.08,18.08,236000.0,18.1,18.11,18.08,18.08,236000.0
2013-10-29 12:35:00,18.08,18.08,18.06,18.06,108000.0,18.08,18.08,18.06,18.06,108000.0
2013-10-29 12:40:00,18.06,18.07,18.03,18.03,290000.0,18.06,18.07,18.03,18.03,290000.0
2013-10-29 12:45:00,18.04,18.06,18.04,18.06,194000.0,18.04,18.06,18.04,18.06,194000.0
2013-10-29 12:50:00,18.06,18.07,18.05,18.07,240000.0,18.06,18.07,18.05,18.07,240000.0
2013-10-29 12:55:00,18.07,18.07,18.03,18.06,250000.0,18.07,18.07,18.03,18.06,250000.0
2013-10-29 13:00:00,18.05,18.06,18.05,18.06,156000.0,18.05,18.06,18.05,18.06,156000.0
2013-10-29 13:05:00,18.06,18.07,18.05,18.06,206000.0,18.06,18.07,18.05,18.06,206000.0
2013-10-29 13:10:00,18.06,18.07,18.05,18.05,154000.0,18.06,18.07,18.05,18.05,154000.0
2013-10-29 13:15:00,18.05,18.05,18.04,18.04,246000.0,18.05,18.05,18.04,18.04,246000.0
2013-10-29 13:20:00,18.04,18.06,18.03,18.03,132000.0,18.04,18.06,18.03,18.03,132000.0
2013-10-29 13:25:00,18.04,18.06,18.03,18.06,228000.0,18.04,18.06,18.03,18.06,228000.0
2013-10-29 13:30:00,18.06,18.07,18.04,18.05,156000.0,18.06,18.07,18.04,18.05,156000.0
2013-10-29 13:35:00,18.06,18.06,18.04,18.04,106000.0,18.06,18.06,18.04,18.04,106000.0
2013-10-29 13:40:00,18.04,18.08,18.04,18.07,212000.0,18.04,18.08,18.04,18.07,212000.0
2013-10-29 13:45:00,18.07,18.07,18.05,18.07,230000.0,18.07,18.07,18.05,18.07,230000.0
2013-10-29 13:50:00,18.07,18.07,18.05,18.05,188000.0,18.07,18.07,18.05,18.05,188000.0
2013-10-29 13:55:00,18.05,18.08,18.05,18.06,342000.0,18.05,18.08,18.05,18.06,342000.0
2013-10-29 14:00:00,18.06,18.09,18.06,18.08,406000.0,18.06,18.09,18.06,18.08,406000.0
2013-10-29 14:05:00,18.08,18.1,18.07,18.09,688000.0,18.08,18.1,18.07,18.09,688000.0
2013-10-29 14:10:00,18.09,18.1,18.08,18.09,414000.0,18.09,18.1,18.08,18.09,414000.0
2013-10-29 14:15:00,18.08,18.09,18.06,18.07,220000.0,18.08,18.09,18.06,18.07,220000.0
2013-10-29 14:20:00,18.06,18.08,18.06,18.06,340000.0,18.06,18.08,18.06,18.06,340000.0
2013-10-29 14:25:00,18.07,18.07,18.05,18.06,266000.0,18.07,18.07,18.05,18.06,266000.0
2013-10-29 14:30:00,18.06,18.06,18.03,18.04,490000.0,18.06,18.06,18.03,18.04,490000.0
2013-10-29 14:35:00,18.04,18.08,18.04,18.07,318000.0,18.04,18.08,18.04,18.07,318000.0
2013-10-29 14:40:00,18.07,18.07,18.06,18.07,366000.0,18.07,18.07,18.06,18.07,366000.0
2013-10-29 14:45:00,18.07,18.09,18.06,18.08,442000.0,18.07,18.09,18.06,18.08,442000.0
2013-10-29 14:50:00,18.09,18.12,18.08,18.11,832000.0,18.09,18.12,18.08,18.11,832000.0
2013-10-29 14:55:00,18.12,18.13,18.11,18.12,404000.0,18.12,18.13,18.11,18.12,404000.0
2013-10-29 15:00:00,18.11,18.11,18.09,18.1,394000.0,18.11,18.11,18.09,18.1,394000.0
2013-10-29 15:05:00,18.09,18.1,18.08,18.09,428000.0,18.09,18.1,18.08,18.09,428000.0
2013-10-29 15:10:00,18.09,18.11,18.09,18.09,418000.0,18.09,18.11,18.09,18.09,418000.0
2013-10-29 15:15:00,18.1,18.12,18.09,18.12,262000.0,18.1,18.12,18.09,18.12,262000.0
2013-10-29 15:20:00,18.12,18.12,18.06,18.07,474000.0,18.12,18.12,18.06,18.07,474000.0
2013-10-29 15:25:00,18.07,18.1,18.07,18.1,292000.0,18.07,18.1,18.07,18.1,292000.0
2013-10-29 15:30:00,18.1,18.1,18.08,18.08,502000.0,18.1,18.1,18.08,18.08,502000.0
2013-10-29 15:35:00,18.08,18.09,18.06,18.07,584000.0,18.08,18.09,18.06,18.07,584000.0
2013-10-29 15:40:00,18.07,18.09,18.06,18.08,356000.0,18.07,18.09,18.06,18.08,356000.0
2013-10-29 15:45:00,18.08,18.1,18.08,18.09,914000.0,18.08,18.1,18.08,18.09,914000.0
2013-10-29 15:50:00,18.09,18.11,18.09,18.11,924000.0,18.09,18.11,18.09,18.11,924000.0
2013-10-29 15:55:00,18.11,18.14,18.1,18.14,1428000.0,18.11,18.14,18.1,18.14,1428000.0
2013-10-30 09:30:00,18.13,18.14,18.05,18.08,37672000.0,18.13,18.14,18.05,18.08,37672000.0
2013-10-30 09:35:00,18.09,18.22,18.08,18.16,1688000.0,18.09,18.22,18.08,18.16,1688000.0
2013-10-30 09:40:00,18.16,18.18,18.1,18.16,1326000.0,18.16,18.18,18.1,18.16,1326000.0
2013-10-30 09:45:00,18.16,18.25,18.16,18.22,1102000.0,18.16,18.25,18.16,18.22,1102000.0
2013-10-30 09:50:00,18.23,18.25,18.18,18.18,860000.0,18.23,18.25,18.18,18.18,860000.0
2013-10-30 09:55:00,18.19,18.23,18.18,18.21,1234000.0,18.19,18.23,18.18,18.21,1234000.0
2013-10-30 10:00:00,18.21,18.22,18.14,18.16,776000.0,18.21,18.22,18.14,18.16,776000.0
2013-10-30 10:05:00,18.16,18.16,17.98,18.03,2554000.0,18.16,18.16,17.98,18.03,2554000.0
2013-10-30 10:10:00,18.03,18.04,17.93,18.04,1488000.0,18.03,18.04,17.93,18.04,1488000.0
2013-10-30 10:15:00,18.04,18.06,18.01,18.04,1442000.0,18.04,18.06,18.01,18.04,1442000.0
2013-10-30 10:20:00,18.04,18.04,18.0,18.03,516000.0,18.04,18.04,18.0,18.03,516000.0
2013-10-30 10:25:00,18.03,18.1,18.02,18.1,796000.0,18.03,18.1,18.02,18.1,796000.0
2013-10-30 10:30:00,18.1,18.12,18.06,18.11,1062000.0,18.1,18.12,18.06,18.11,1062000.0
2013-10-30 10:35:00,18.1,18.15,18.06,18.06,1126000.0,18.1,18.15,18.06,18.06,1126000.0
2013-10-30 10:40:00,18.06,18.1,18.04,18.09,842000.0,18.06,18.1,18.04,18.09,842000.0
2013-10-30 10:45:00,18.1,18.12,18.09,18.1,290000.0,18.1,18.12,18.09,18.1,290000.0
2013-10-30 10:50:00,18.1,18.13,18.09,18.11,730000.0,18.1,18.13,18.09,18.11,730000.0
2013-10-30 10:55:00,18.11,18.13,18.1,18.12,210000.0,18.11,18.13,18.1,18.12,210000.0
2013-10-30 11:00:00,18.11,18.17,18.11,18.14,452000.0,18.11,18.17,18.11,18.14,452000.0
2013-10-30 11:05:00,18.14,18.19,18.13,18.18,606000.0,18.14,18.19,18.13,18.18,606000.0
2013-10-30 11:10:00,18.18,18.24,18.18,18.23,832000.0,18.18,18.24,18.18,18.23,832000.0
2013-10-30 11:15:00,18.23,18.24,18.2,18.2,812000.0,18.23,18.24,18.2,18.2,812000.0
2013-10-30 11:20:00,18.2,18.22,18.18,18.2,1700000.0,18.2,18.22,18.18,18.2,1700000.0
2013-10-30 11:25:00,18.2,18.22,18.19,18.2,954000.0,18.2,18.22,18.19,18.2,954000.0
2013-10-30 11:30:00,18.18,18.19,18.12,18.13,928000.0,18.18,18.19,18.12,18.13,928000.0
2013-10-30 11:35:00,18.14,18.15,18.07,18.1,730000.0,18.14,18.15,18.07,18.1,730000.0
2013-10-30 11:40:00,18.09,18.15,18.08,18.13,572000.0,18.09,18.15,18.08,18.13,572000.0
2013-10-30 11:45:00,18.13,18.13,18.09,18.09,452000.0,18.13,18.13,18.09,18.09,452000.0
2013-10-30 11:50:00,18.09,18.11,18.08,18.09,358000.0,18.09,18.11,18.08,18.09,358000.0
2013-10-30 11:55:00,18.09,18.13,18.08,18.11,298000.0,18.09,18.13,18.08,18.11,298000.0
2013-10-30 12:00:00,18.12,18.15,18.09,18.14,266000.0,18.12,18.15,18.09,18.14,266000.0
2013-10-30 12:05:00,18.14,18.18,18.12,18.14,636000.0,18.14,18.18,18.12,18.14,636000.0
2013-10-30 12:10:00,18.15,18.15,18.13,18.14,178000.0,18.15,18.15,18.13,18.14,178000.0
2013-10-30 12:15:00,18.14,18.14,18.12,18.12,124000.0,18.14,18.14,18.12,18.12,124000.0
2013-10-30 12:20:00,18.13,18.16,18.11,18.11,228000.0,18.13,18.16,18.11,18.11,228000.0
2013-10-30 12:25:00,18.11,18.11,18.07,18.1,334000.0,18.11,18.11,18.07,18.1,334000.0
2013-10-30 12:30:00,18.09,18.14,18.09,18.12,464000.0,18.09,18.14,18.09,18.12,464000.0
2013-10-30 12:35:00,18.11,18.11,18.09,18.1,242000.0,18.11,18.11,18.09,18.1,242000.0
2013-10-30 12:40:00,18.1,18.11,18.09,18.11,298000.0,18.1,18.11,18.09,18.11,298000.0
2013-10-30 12:45:00,18.11,18.15,18.11,18.13,242000.0,18.11,18.15,18.11,18.13,242000.0
2013-10-30 12:50:00,18.11,18.13,18.09,18.13,390000.0,18.11,18.13,18.09,18.13,390000.0
2013-10-30 12:55:00,18.13,18.13,18.12,18.13,98000.0,18.13,18.13,18.12,18.13,98000.0
2013-10-30 13:00:00,18.13,18.13,18.11,18.13,180000.0,18.13,18.13,18.11,18.13,180000.0
2013-10-30 13:05:00,18.13,18.14,18.12,18.14,232000.0,18.13,18.14,18.12,18.14,232000.0
2013-10-30 13:10:00,18.14,18.15,18.12,18.14,230000.0,18.14,18.15,18.12,18.14,230000.0
2013-10-30 13:15:00,18.14,18.14,18.08,18.13,346000.0,18.14,18.14,18.08,18.13,346000.0
2013-10-30 13:20:00,18.12,18.12,18.09,18.1,114000.0,18.12,18.12,18.09,18.1,114000.0
2013-10-30 13:25:00,18.1,18.1,18.07,18.07,96000.0,18.1,18.1,18.07,18.07,96000.0
2013-10-30 13:30:00,18.05,18.08,18.05,18.07,98000.0,18.05,18.08,18.05,18.07,98000.0
2013-10-30 13:35:00,18.06,18.08,18.06,18.07,116000.0,18.06,18.08,18.06,18.07,116000.0
2013-10-30 13:40:00,18.07,18.07,18.04,18.04,346000.0,18.07,18.07,18.04,18.04,346000.0
2013-10-30 13:45:00,18.04,18.05,18.02,18.04,284000.0,18.04,18.05,18.02,18.04,284000.0
2013-10-30 13:50:00,18.05,18.06,18.04,18.05,196000.0,18.05,18.06,18.04,18.05,196000.0
2013-10-30 13:55:00,18.05,18.06,18.03,18.03,404000.0,18.05,18.06,18.03,18.03,404000.0
2013-10-30 14:00:00,18.05,18.07,18.01,18.07,576000.0,18.05,18.07,18.01,18.07,576000.0
2013-10-30 14:05:00,18.08,18.14,18.02,18.05,582000.0,18.08,18.14,18.02,18.05,582000.0
2013-10-30 14:10:00,18.05,18.1,18.05,18.1,290000.0,18.05,18.1,18.05,18.1,290000.0
2013-10-30 14:15:00,18.09,18.09,17.94,17.97,1362000.0,18.09,18.09,17.94,17.97,1362000.0
2013-10-30 14:20:00,17.97,18.04,17.97,18.0,428000.0,17.97,18.04,17.97,18.0,428000.0
2013-10-30 14:25:00,17.99,18.02,17.95,18.01,936000.0,17.99,18.02,17.95,18.01,936000.0
2013-10-30 14:30:00,18.0,18.05,17.99,18.04,572000.0,18.0,18.05,17.99,18.04,572000.0
2013-10-30 14:35:00,18.04,18.05,18.02,18.03,430000.0,18.04,18.05,18.02,18.03,430000.0
2013-10-30 14:40:00,18.02,18.05,17.97,17.97,690000.0,18.02,18.05,17.97,17.97,690000.0
2013-10-30 14:45:00,17.98,18.03,17.98,18.01,280000.0,17.98,18.03,17.98,18.01,280000.0
2013-10-30 14:50:00,18.0,18.01,17.98,18.0,292000.0,18.0,18.01,17.98,18.0,292000.0
2013-10-30 14:55:00,18.01,18.03,17.99,18.03,242000.0,18.01,18.03,17.99,18.03,242000.0
2013-10-30 15:00:00,18.02,18.02,18.0,18.01,280000.0,18.02,18.02,18.0,18.01,280000.0
2013-10-30 15:05:00,18.02,18.05,18.02,18.04,714000.0,18.02,18.05,18.02,18.04,714000.0
2013-10-30 15:10:00,18.03,18.04,18.02,18.04,198000.0,18.03,18.04,18.02,18.04,198000.0
2013-10-30 15:15:00,18.03,18.05,18.02,18.04,522000.0,18.03,18.05,18.02,18.04,522000.0
2013-10-30 15:20:00,18.05,18.07,18.04,18.06,482000.0,18.05,18.07,18.04,18.06,482000.0
2013-10-30 15:25:00,18.06,18.1,18.05,18.09,480000.0,18.06,18.1,18.05,18.09,480000.0
2013-10-30 15:30:00,18.09,18.1,18.07,18.08,552000.0,18.09,18.1,18.07,18.08,552000.0
2013-10-30 15:35:00,18.07,18.1,18.06,18.09,440000.0,18.07,18.1,18.06,18.09,440000.0
2013-10-30 15:40:00,18.09,18.12,18.07,18.09,966000.0,18.09,18.12,18.07,18.09,966000.0
2013-10-30 15:45:00,18.1,18.1,18.05,18.07,492000.0,18.1,18.1,18.05,18.07,492000.0
2013-10-30 15:50:00,18.08,18.09,18.03,18.03,964000.0,18.08,18.09,18.03,18.03,964000.0
2013-10-30 15:55:00,18.04,18.06,18.02,18.05,1856000.0,18.04,18.06,18.02,18.05,1856000.0
2013-10-31 09:30:00,18.09,18.14,18.07,18.07,1424000.0,18.09,18.14,18.07,18.07,1424000.0
2013-10-31 09:35:00,18.06,18.14,18.05,18.14,822000.0,18.06,18.14,18.05,18.14,822000.0
2013-10-31 09:40:00,18.14,18.2,18.13,18.17,1020000.0,18.14,18.2,18.13,18.17,1020000.0
2013-10-31 09:45:00,18.18,18.19,18.07,18.09,834000.0,18.18,18.19,18.07,18.09,834000.0
2013-10-31 09:50:00,18.09,18.11,17.99,17.99,738000.0,18.09,18.11,17.99,17.99,738000.0
2013-10-31 09:55:00,17.99,18.02,17.96,17.97,782000.0,17.99,18.02,17.96,17.97,782000.0
2013-10-31 10:00:00,17.97,18.0,17.95,17.98,664000.0,17.97,18.0,17.95,17.98,664000.0
2013-10-31 10:05:00,17.98,18.01,17.97,17.99,504000.0,17.98,18.01,17.97,17.99,504000.0
2013-10-31 10:10:00,18.0,18.06,17.98,18.06,626000.0,18.0,18.06,17.98,18.06,626000.0
2013-10-31 10:15:00,18.06,18.06,18.01,18.03,432000.0,18.06,18.06,18.01,18.03,432000.0
2013-10-31 10:20:00,18.02,18.04,18.0,18.02,706000.0,18.02,18.04,18.0,18.02,706000.0
2013-10-31 10:25:00,18.02,18.08,18.02,18.05,594000.0,18.02,18.08,18.02,18.05,594000.0
2013-10-31 10:30:00,18.05,18.13,18.04,18.07,608000.0,18.05,18.13,18.04,18.07,608000.0
2013-10-31 10:35:00,18.06,18.08,18.0,18.0,736000.0,18.06,18.08,18.0,18.0,736000.0
2013-10-31 10:40:00,18.01,18.08,18.0,18.08,484000.0,18.01,18.08,18.0,18.08,484000.0
2013-10-31 10:45:00,18.08,18.14,18.08,18.14,712000.0,18.08,18.14,18.08,18.14,712000.0
2013-10-31 10:50:00,18.14,18.19,18.13,18.17,2346000.0,18.14,18.19,18.13,18.17,2346000.0
2013-10-31 10:55:00,18.18,18.19,18.14,18.17,1032000.0,18.18,18.19,18.14,18.17,1032000.0
2013-10-31 11:00:00,18.17,18.19,18.15,18.17,590000.0,18.17,18.19,18.15,18.17,590000.0
2013-10-31 11:05:00,18.16,18.16,18.12,18.15,500000.0,18.16,18.16,18.12,18.15,500000.0
2013-10-31 11:10:00,18.15,18.19,18.14,18.16,832000.0,18.15,18.19,18.14,18.16,832000.0
2013-10-31 11:15:00,18.16,18.18,18.13,18.14,354000.0,18.16,18.18,18.13,18.14,354000.0
2013-10-31 11:20:00,18.15,18.2,18.15,18.17,516000.0,18.15,18.2,18.15,18.17,516000.0
2013-10-31 11:25:00,18.17,18.17,18.13,18.13,510000.0,18.17,18.17,18.13,18.13,510000.0
2013-10-31 11:30:00,18.15,18.16,18.13,18.15,396000.0,18.15,18.16,18.13,18.15,396000.0
2013-10-31 11:35:00,18.15,18.16,18.11,18.15,596000.0,18.15,18.16,18.11,18.15,596000.0
2013-10-31 11:40:00,18.14,18.15,18.12,18.14,406000.0,18.14,18.15,18.12,18.14,406000.0
2013-10-31 11:45:00,18.14,18.18,18.13,18.18,562000.0,18.14,18.18,18.13,18.18,562000.0
2013-10-31 11:50:00,18.18,18.22,18.17,18.2,2654000.0,18.18,18.22,18.17,18.2,2654000.0
2013-10-31 11:55:00,18.2,18.21,18.18,18.18,316000.0,18.2,18.21,18.18,18.18,316000.0
2013-10-31 12:00:00,18.19,18.19,18.15,18.17,330000.0,18.19,18.19,18.15,18.17,330000.0
2013-10-31 12:05:00,18.17,18.19,18.16,18.18,208000.0,18.17,18.19,18.16,18.18,208000.0
2013-10-31 12:10:00,18.18,18.21,18.17,18.2,398000.0,18.18,18.21,18.17,18.2,398000.0
2013-10-31 12:15:00,18.2,18.22,18.19,18.22,432000.0,18.2,18.22,18.19,18.22,432000.0
2013-10-31 12:20:00,18.22,18.25,18.21,18.23,540000.0,18.22,18.25,18.21,18.23,540000.0
2013-10-31 12:25:00,18.24,18.3,18.23,18.26,1278000.0,18.24,18.3,18.23,18.26,1278000.0
2013-10-31 12:30:00,18.26,18.3,18.25,18.28,690000.0,18.26,18.3,18.25,18.28,690000.0
2013-10-31 12:35:00,18.29,18.29,18.25,18.25,368000.0,18.29,18.29,18.25,18.25,368000.0
2013-10-31 12:40:00,18.25,18.29,18.25,18.28,368000.0,18.25,18.29,18.25,18.28,368000.0
2013-10-31 12:45:00,18.28,18.28,18.25,18.25,336000.0,18.28,18.28,18.25,18.25,336000.0
2013-10-31 12:50:00,18.25,18.26,18.24,18.24,240000.0,18.25,18.26,18.24,18.24,240000.0
2013-10-31 12:55:00,18.24,18.25,18.21,18.22,406000.0,18.24,18.25,18.21,18.22,406000.0
2013-10-31 13:00:00,18.22,18.23,18.2,18.23,264000.0,18.22,18.23,18.2,18.23,264000.0
2013-10-31 13:05:00,18.23,18.26,18.23,18.24,186000.0,18.23,18.26,18.23,18.24,186000.0
2013-10-31 13:10:00,18.24,18.26,18.24,18.24,152000.0,18.24,18.26,18.24,18.24,152000.0
2013-10-31 13:15:00,18.24,18.26,18.24,18.26,190000.0,18.24,18.26,18.24,18.26,190000.0
2013-10-31 13:20:00,18.25,18.25,18.23,18.23,156000.0,18.25,18.25,18.23,18.23,156000.0
2013-10-31 13:25:00,18.23,18.25,18.23,18.24,116000.0,18.23,18.25,18.23,18.24,116000.0
2013-10-31 13:30:00,18.25,18.25,18.23,18.24,92000.0,18.25,18.25,18.23,18.24,92000.0
2013-10-31 13:35:00,18.24,18.24,18.22,18.23,232000.0,18.24,18.24,18.22,18.23,232000.0
2013-10-31 13:40:00,18.24,18.26,18.23,18.26,208000.0,18.24,18.26,18.23,18.26,208000.0
2013-10-31 13:45:00,18.25,18.27,18.24,18.26,158000.0,18.25,18.27,18.24,18.26,158000.0
2013-10-31 13:50:00,18.26,18.26,18.24,18.24,132000.0,18.26,18.26,18.24,18.24,132000.0
2013-10-31 13:55:00,18.24,18.24,18.21,18.22,394000.0,18.24,18.24,18.21,18.22,394000.0
2013-10-31 14:00:00,18.21,18.24,18.21,18.22,190000.0,18.21,18.24,18.21,18.22,190000.0
2013-10-31 14:05:00,18.23,18.24,18.21,18.22,96000.0,18.23,18.24,18.21,18.22,96000.0
2013-10-31 14:10:00,18.23,18.25,18.23,18.24,162000.0,18.23,18.25,18.23,18.24,162000.0
2013-10-31 14:15:00,18.24,18.29,18.24,18.28,600000.0,18.24,18.29,18.24,18.28,600000.0
2013-10-31 14:20:00,18.28,18.28,18.26,18.27,140000.0,18.28,18.28,18.26,18.27,140000.0
2013-10-31 14:25:00,18.27,18.28,18.27,18.28,236000.0,18.27,18.28,18.27,18.28,236000.0
2013-10-31 14:30:00,18.28,18.3,18.27,18.27,260000.0,18.28,18.3,18.27,18.27,260000.0
2013-10-31 14:35:00,18.28,18.28,18.26,18.28,238000.0,18.28,18.28,18.26,18.28,238000.0
2013-10-31 14:40:00,18.28,18.29,18.27,18.29,380000.0,18.28,18.29,18.27,18.29,380000.0
2013-10-31 14:45:00,18.28,18.29,18.28,18.28,294000.0,18.28,18.29,18.28,18.28,294000.0
2013-10-31 14:50:00,18.29,18.29,18.26,18.26,186000.0,18.29,18.29,18.26,18.26,186000.0
2013-10-31 14:55:00,18.26,18.27,18.24,18.25,396000.0,18.26,18.27,18.24,18.25,396000.0
2013-10-31 15:00:00,18.24,18.24,18.21,18.24,588000.0,18.24,18.24,18.21,18.24,588000.0
2013-10-31 15:05:00,18.24,18.24,18.21,18.24,452000.0,18.24,18.24,18.21,18.24,452000.0
2013-10-31 15:10:00,18.23,18.25,18.22,18.24,366000.0,18.23,18.25,18.22,18.24,366000.0
2013-10-31 15:15:00,18.23,18.25,18.22,18.24,232000.0,18.23,18.25,18.22,18.24,232000.0
2013-10-31 15:20:00,18.23,18.26,18.23,18.25,344000.0,18.23,18.26,18.23,18.25,344000.0
2013-10-31 15:25:00,18.25,18.25,18.22,18.22,320000.0,18.25,18.25,18.22,18.22,320000.0
2013-10-31 15:30:00,18.22,18.24,18.2,18.23,542000.0,18.22,18.24,18.2,18.23,542000.0
2013-10-31 15:35:00,18.23,18.26,18.23,18.24,318000.0,18.23,18.26,18.23,18.24,318000.0
2013-10-31 15:40:00,18.25,18.26,18.23,18.25,454000.0,18.25,18.26,18.23,18.25,454000.0
2013-10-31 15:45:00,18.24,18.26,18.23,18.26,984000.0,18.24,18.26,18.23,18.26,984000.0
2013-10-31 15:50:00,18.25,18.26,18.22,18.24,1568000.0,18.25,18.26,18.22,18.24,1568000.0
2013-10-31 15:55:00,18.24,18.25,18.2,18.2,2006000.0,18.24,18.25,18.2,18.2,2006000.0
2013-11-01 09:30:00,18.28,18.29,18.19,18.19,2436000.0,18.28,18.29,18.19,18.19,2436000.0
2013-11-01 09:35:00,18.19,18.26,18.19,18.26,1458000.0,18.19,18.26,18.19,18.26,1458000.0
2013-11-01 09:40:00,18.25,18.26,18.16,18.16,1598000.0,18.25,18.26,18.16,18.16,1598000.0
2013-11-01 09:45:00,18.16,18.2,18.14,18.15,1644000.0,18.16,18.2,18.14,18.15,1644000.0
2013-11-01 09:50:00,18.15,18.15,18.11,18.11,1110000.0,18.15,18.15,18.11,18.11,1110000.0
2013-11-01 09:55:00,18.12,18.13,18.09,18.12,1632000.0,18.12,18.13,18.09,18.12,1632000.0
2013-11-01 10:00:00,18.12,18.12,18.08,18.08,934000.0,18.12,18.12,18.08,18.08,934000.0
2013-11-01 10:05:00,18.08,18.13,18.08,18.11,850000.0,18.08,18.13,18.08,18.11,850000.0
2013-11-01 10:10:00,18.1,18.1,18.01,18.02,1572000.0,18.1,18.1,18.01,18.02,1572000.0
2013-11-01 10:15:00,18.02,18.05,17.98,18.02,1120000.0,18.02,18.05,17.98,18.02,1120000.0
2013-11-01 10:20:00,18.02,18.06,18.0,18.05,1542000.0,18.02,18.06,18.0,18.05,1542000.0
2013-11-01 10:25:00,18.05,18.07,18.04,18.05,1066000.0,18.05,18.07,18.04,18.05,1066000.0
2013-11-01 10:30:00,18.05,18.05,18.01,18.03,800000.0,18.05,18.05,18.01,18.03,800000.0
2013-11-01 10:35:00,18.03,18.06,18.01,18.03,658000.0,18.03,18.06,18.01,18.03,658000.0
2013-11-01 10:40:00,18.02,18.07,18.02,18.07,598000.0,18.02,18.07,18.02,18.07,598000.0
2013-11-01 10:45:00,18.07,18.08,18.05,18.07,600000.0,18.07,18.08,18.05,18.07,600000.0
2013-11-01 10:50:00,18.07,18.1,18.06,18.1,522000.0,18.07,18.1,18.06,18.1,522000.0
2013-11-01 10:55:00,18.1,18.1,18.03,18.03,474000.0,18.1,18.1,18.03,18.03,474000.0
2013-11-01 11:00:00,18.04,18.04,18.01,18.02,882000.0,18.04,18.04,18.01,18.02,882000.0
2013-11-01 11:05:00,18.01,18.02,18.01,18.01,518000.0,18.01,18.02,18.01,18.01,518000.0
2013-11-01 11:10:00,18.01,18.01,17.97,18.0,1252000.0,18.01,18.01,17.97,18.0,1252000.0
2013-11-01 11:15:00,17.99,18.0,17.96,17.98,1452000.0,17.99,18.0,17.96,17.98,1452000.0
2013-11-01 11:20:00,17.99,18.01,17.96,17.99,732000.0,17.99,18.01,17.96,17.99,732000.0
2013-11-01 11:25:00,17.99,18.0,17.97,18.0,718000.0,17.99,18.0,17.97,18.0,718000.0
2013-11-01 11:30:00,18.0,18.02,17.99,18.02,440000.0,18.0,18.02,17.99,18.02,440000.0
2013-11-01 11:35:00,18.02,18.02,17.97,17.99,722000.0,18.02,18.02,17.97,17.99,722000.0
2013-11-01 11:40:00,17.99,18.0,17.99,17.99,408000.0,17.99,18.0,17.99,17.99,408000.0
2013-11-01 11:45:00,17.99,18.0,17.97,17.98,408000.0,17.99,18.0,17.97,17.98,408000.0
2013-11-01 11:50:00,17.98,17.98,17.95,17.95,670000.0,17.98,17.98,17.95,17.95,670000.0
2013-11-01 11:55:00,17.95,17.97,17.91,17.91,738000.0,17.95,17.97,17.91,17.91,738000.0
2013-11-01 12:00:00,17.91,17.97,17.91,17.96,732000.0,17.91,17.97,17.91,17.96,732000.0
2013-11-01 12:05:00,17.96,17.96,17.93,17.94,220000.0,17.96,17.96,17.93,17.94,220000.0
2013-11-01 12:10:00,17.94,17.94,17.91,17.91,300000.0,17.94,17.94,17.91,17.91,300000.0
2013-11-01 12:15:00,17.91,17.95,17.91,17.92,620000.0,17.91,17.95,17.91,17.92,620000.0
2013-11-01 12:20:00,17.92,17.99,17.91,17.98,816000.0,17.92,17.99,17.91,17.98,816000.0
2013-11-01 12:25:00,17.99,17.99,17.93,17.94,608000.0,17.99,17.99,17.93,17.94,608000.0
2013-11-01 12:30:00,17.94,17.97,17.92,17.92,738000.0,17.94,17.97,17.92,17.92,738000.0
2013-11-01 12:35:00,17.92,17.94,17.91,17.91,860000.0,17.92,17.94,17.91,17.91,860000.0
2013-11-01 12:40:00,17.91,17.93,17.9,17.91,728000.0,17.91,17.93,17.9,17.91,728000.0
2013-11-01 12:45:00,17.91,17.93,17.91,17.91,654000.0,17.91,17.93,17.91,17.91,654000.0
2013-11-01 12:50:00,17.92,17.92,17.84,17.84,1912000.0,17.92,17.92,17.84,17.84,1912000.0
2013-11-01 12:55:00,17.84,17.87,17.81,17.83,1486000.0,17.84,17.87,17.81,17.83,1486000.0
2013-11-01 13:00:00,17.84,17.85,17.82,17.85,778000.0,17.84,17.85,17.82,17.85,778000.0
2013-11-01 13:05:00,17.85,17.89,17.85,17.88,1006000.0,17.85,17.89,17.85,17.88,1006000.0
2013-11-01 13:10:00,17.87,17.87,17.82,17.83,814000.0,17.87,17.87,17.82,17.83,814000.0
2013-11-01 13:15:00,17.84,17.84,17.81,17.82,712000.0,17.84,17.84,17.81,17.82,712000.0
2013-11-01 13:20:00,17.82,17.83,17.81,17.82,778000.0,17.82,17.83,17.81,17.82,778000.0
2013-11-01 13:25:00,17.82,17.86,17.81,17.84,1130000.0,17.82,17.86,17.81,17.84,1130000.0
2013-11-01 13:30:00,17.84,17.85,17.81,17.81,206000.0,17.84,17.85,17.81,17.81,206000.0
2013-11-01 13:35:00,17.82,17.9,17.81,17.89,498000.0,17.82,17.9,17.81,17.89,498000.0
2013-11-01 13:40:00,17.89,17.91,17.86,17.87,544000.0,17.89,17.91,17.86,17.87,544000.0
2013-11-01 13:45:00,17.86,17.88,17.86,17.88,376000.0,17.86,17.88,17.86,17.88,376000.0
2013-11-01 13:50:00,17.88,17.89,17.88,17.88,332000.0,17.88,17.89,17.88,17.88,332000.0
2013-11-01 13:55:00,17.88,17.9,17.87,17.88,430000.0,17.88,17.9,17.87,17.88,430000.0
2013-11-01 14:00:00,17.88,17.91,17.88,17.91,576000.0,17.88,17.91,17.88,17.91,576000.0
2013-11-01 14:05:00,17.91,17.92,17.91,17.91,382000.0,17.91,17.92,17.91,17.91,382000.0
2013-11-01 14:10:00,17.91,17.92,17.88,17.91,540000.0,17.91,17.92,17.88,17.91,540000.0
2013-11-01 14:15:00,17.91,17.92,17.89,17.91,512000.0,17.91,17.92,17.89,17.91,512000.0
2013-11-01 14:20:00,17.91,17.92,17.9,17.9,246000.0,17.91,17.92,17.9,17.9,246000.0
2013-11-01 14:25:00,17.9,17.9,17.88,17.89,272000.0,17.9,17.9,17.88,17.89,272000.0
2013-11-01 14:30:00,17.89,17.9,17.88,17.88,270000.0,17.89,17.9,17.88,17.88,270000.0
2013-11-01 14:35:00,17.88,17.89,17.88,17.88,278000.0,17.88,17.89,17.88,17.88,278000.0
2013-11-01 14:40:00,17.88,17.9,17.88,17.9,328000.0,17.88,17.9,17.88,17.9,328000.0
2013-11-01 14:45:00,17.9,17.91,17.9,17.91,272000.0,17.9,17.91,17.9,17.91,272000.0
2013-11-01 14:50:00,17.9,17.9,17.88,17.88,314000.0,17.9,17.9,17.88,17.88,314000.0
2013-11-01 14:55:00,17.88,17.9,17.88,17.88,404000.0,17.88,17.9,17.88,17.88,404000.0
2013-11-01 15:00:00,17.88,17.9,17.87,17.9,310000.0,17.88,17.9,17.87,17.9,310000.0
2013-11-01 15:05:00,17.9,17.91,17.89,17.89,414000.0,17.9,17.91,17.89,17.89,414000.0
2013-11-01 15:10:00,17.89,17.94,17.89,17.93,742000.0,17.89,17.94,17.89,17.93,742000.0
2013-11-01 15:15:00,17.94,17.94,17.92,17.92,320000.0,17.94,17.94,17.92,17.92,320000.0
2013-11-01 15:20:00,17.92,17.93,17.92,17.92,304000.0,17.92,17.93,17.92,17.92,304000.0
2013-11-01 15:25:00,17.92,17.93,17.92,17.93,366000.0,17.92,17.93,17.92,17.93,366000.0
2013-11-01 15:30:00,17.93,17.94,17.91,17.94,1176000.0,17.93,17.94,17.91,17.94,1176000.0
2013-11-01 15:35:00,17.94,17.95,17.92,17.93,396000.0,17.94,17.95,17.92,17.93,396000.0
2013-11-01 15:40:00,17.93,17.95,17.93,17.94,496000.0,17.93,17.95,17.93,17.94,496000.0
2013-11-01 15:45:00,17.94,17.97,17.94,17.95,1406000.0,17.94,17.97,17.94,17.95,1406000.0
2013-11-01 15:50:00,17.96,17.98,17.95,17.97,1206000.0,17.96,17.98,17.95,17.97,1206000.0
2013-11-01 15:55:00,17.96,17.97,17.91,17.95,2494000.0,17.96,17.97,17.91,17.95,2494000.0
2013-11-04 09:30:00,18.01,18.05,17.9,17.91,1680000.0,18.01,18.05,17.9,17.91,1680000.0
2013-11-04 09:35:00,17.91,17.93,17.81,17.85,1610000.0,17.91,17.93,17.81,17.85,1610000.0
2013-11-04 09:40:00,17.86,17.87,17.81,17.85,1090000.0,17.86,17.87,17.81,17.85,1090000.0
2013-11-04 09:45:00,17.85,17.87,17.76,17.79,1272000.0,17.85,17.87,17.76,17.79,1272000.0
2013-11-04 09:50:00,17.79,17.84,17.78,17.82,750000.0,17.79,17.84,17.78,17.82,750000.0
2013-11-04 09:55:00,17.82,17.84,17.79,17.81,568000.0,17.82,17.84,17.79,17.81,568000.0
2013-11-04 10:00:00,17.83,17.88,17.81,17.84,784000.0,17.83,17.88,17.81,17.84,784000.0
2013-11-04 10:05:00,17.84,17.84,17.77,17.78,864000.0,17.84,17.84,17.77,17.78,864000.0
2013-11-04 10:10:00,17.77,17.79,17.72,17.77,1836000.0,17.77,17.79,17.72,17.77,1836000.0
2013-11-04 10:15:00,17.77,17.81,17.77,17.81,632000.0,17.77,17.81,17.77,17.81,632000.0
2013-11-04 10:20:00,17.81,17.82,17.8,17.81,510000.0,17.81,17.82,17.8,17.81,510000.0
2013-11-04 10:25:00,17.81,17.9,17.81,17.9,1042000.0,17.81,17.9,17.81,17.9,1042000.0
2013-11-04 10:30:00,17.9,17.93,17.87,17.88,902000.0,17.9,17.93,17.87,17.88,902000.0
2013-11-04 10:35:00,17.88,17.88,17.84,17.85,374000.0,17.88,17.88,17.84,17.85,374000.0
2013-11-04 10:40:00,17.86,17.86,17.83,17.84,358000.0,17.86,17.86,17.83,17.84,358000.0
2013-11-04 10:45:00,17.84,17.86,17.83,17.83,422000.0,17.84,17.86,17.83,17.83,422000.0
2013-11-04 10:50:00,17.83,17.83,17.77,17.78,714000.0,17.83,17.83,17.77,17.78,714000.0
2013-11-04 10:55:00,17.78,17.82,17.77,17.79,1348000.0,17.78,17.82,17.77,17.79,1348000.0
2013-11-04 11:00:00,17.8,17.82,17.78,17.79,504000.0,17.8,17.82,17.78,17.79,504000.0
2013-11-04 11:05:00,17.79,17.8,17.76,17.77,432000.0,17.79,17.8,17.76,17.77,432000.0
2013-11-04 11:10:00,17.77,17.82,17.77,17.81,404000.0,17.77,17.82,17.77,17.81,404000.0
2013-11-04 11:15:00,17.81,17.82,17.79,17.81,312000.0,17.81,17.82,17.79,17.81,312000.0
2013-11-04 11:20:00,17.8,17.81,17.77,17.81,368000.0,17.8,17.81,17.77,17.81,368000.0
2013-11-04 11:25:00,17.81,17.82,17.79,17.8,306000.0,17.81,17.82,17.79,17.8,306000.0
2013-11-04 11:30:00,17.8,17.84,17.8,17.82,348000.0,17.8,17.84,17.8,17.82,348000.0
2013-11-04 11:35:00,17.83,17.84,17.81,17.83,370000.0,17.83,17.84,17.81,17.83,370000.0
2013-11-04 11:40:00,17.84,17.84,17.8,17.82,384000.0,17.84,17.84,17.8,17.82,384000.0
2013-11-04 11:45:00,17.83,17.84,17.82,17.83,532000.0,17.83,17.84,17.82,17.83,532000.0
2013-11-04 11:50:00,17.84,17.9,17.84,17.87,464000.0,17.84,17.9,17.84,17.87,464000.0
2013-11-04 11:55:00,17.86,17.88,17.86,17.86,374000.0,17.86,17.88,17.86,17.86,374000.0
2013-11-04 12:00:00,17.87,17.88,17.86,17.88,74000.0,17.87,17.88,17.86,17.88,74000.0
2013-11-04 12:05:00,17.87,17.88,17.86,17.87,212000.0,17.87,17.88,17.86,17.87,212000.0
2013-11-04 12:10:00,17.87,17.88,17.86,17.87,162000.0,17.87,17.88,17.86,17.87,162000.0
2013-11-04 12:15:00,17.87,17.87,17.82,17.82,286000.0,17.87,17.87,17.82,17.82,286000.0
2013-11-04 12:20:00,17.82,17.82,17.79,17.79,436000.0,17.82,17.82,17.79,17.79,436000.0
2013-11-04 12:25:00,17.79,17.84,17.79,17.82,228000.0,17.79,17.84,17.79,17.82,228000.0
2013-11-04 12:30:00,17.82,17.86,17.8,17.85,462000.0,17.82,17.86,17.8,17.85,462000.0
2013-11-04 12:35:00,17.85,17.85,17.81,17.81,66000.0,17.85,17.85,17.81,17.81,66000.0
2013-11-04 12:40:00,17.82,17.84,17.81,17.81,158000.0,17.82,17.84,17.81,17.81,158000.0
2013-11-04 12:45:00,17.81,17.85,17.81,17.82,166000.0,17.81,17.85,17.81,17.82,166000.0
2013-11-04 12:50:00,17.83,17.84,17.82,17.82,116000.0,17.83,17.84,17.82,17.82,116000.0
2013-11-04 12:55:00,17.84,17.84,17.83,17.83,168000.0,17.84,17.84,17.83,17.83,168000.0
2013-11-04 13:00:00,17.83,17.87,17.83,17.86,448000.0,17.83,17.87,17.83,17.86,448000.0
2013-11-04 13:05:00,17.86,17.89,17.86,17.87,544000.0,17.86,17.89,17.86,17.87,544000.0
2013-11-04 13:10:00,17.87,17.87,17.85,17.85,228000.0,17.87,17.87,17.85,17.85,228000.0
2013-11-04 13:15:00,17.86,17.86,17.84,17.86,194000.0,17.86,17.86,17.84,17.86,194000.0
2013-11-04 13:20:00,17.86,17.9,17.86,17.87,224000.0,17.86,17.9,17.86,17.87,224000.0
2013-11-04 13:25:00,17.87,17.9,17.87,17.9,288000.0,17.87,17.9,17.87,17.9,288000.0
2013-11-04 13:30:00,17.9,17.91,17.89,17.89,180000.0,17.9,17.91,17.89,17.89,180000.0
2013-11-04 13:35:00,17.89,17.91,17.87,17.9,300000.0,17.89,17.91,17.87,17.9,300000.0
2013-11-04 13:40:00,17.9,17.92,17.89,17.92,210000.0,17.9,17.92,17.89,17.92,210000.0
2013-11-04 13:45:00,17.92,17.93,17.9,17.9,300000.0,17.92,17.93,17.9,17.9,300000.0
2013-11-04 13:50:00,17.9,17.91,17.87,17.88,292000.0,17.9,17.91,17.87,17.88,292000.0
2013-11-04 13:55:00,17.88,17.89,17.86,17.87,298000.0,17.88,17.89,17.86,17.87,298000.0
2013-11-04 14:00:00,17.86,17.89,17.86,17.89,268000.0,17.86,17.89,17.86,17.89,268000.0
2013-11-04 14:05:00,17.9,17.92,17.89,17.92,324000.0,17.9,17.92,17.89,17.92,324000.0
2013-11-04 14:10:00,17.92,17.92,17.88,17.89,262000.0,17.92,17.92,17.88,17.89,262000.0
2013-11-04 14:15:00,17.88,17.9,17.88,17.89,244000.0,17.88,17.9,17.88,17.89,244000.0
2013-11-04 14:20:00,17.89,17.93,17.89,17.92,92000.0,17.89,17.93,17.89,17.92,92000.0
2013-11-04 14:25:00,17.93,17.93,17.9,17.9,238000.0,17.93,17.93,17.9,17.9,238000.0
2013-11-04 14:30:00,17.91,17.92,17.9,17.9,188000.0,17.91,17.92,17.9,17.9,188000.0
2013-11-04 14:35:00,17.9,17.9,17.88,17.9,234000.0,17.9,17.9,17.88,17.9,234000.0
2013-11-04 14:40:00,17.9,17.9,17.88,17.89,188000.0,17.9,17.9,17.88,17.89,188000.0
2013-11-04 14:45:00,17.9,17.91,17.88,17.88,264000.0,17.9,17.91,17.88,17.88,264000.0
2013-11-04 14:50:00,17.88,17.9,17.88,17.89,280000.0,17.88,17.9,17.88,17.89,280000.0
2013-11-04 14:55:00,17.89,17.89,17.87,17.87,206000.0,17.89,17.89,17.87,17.87,206000.0
2013-11-04 15:00:00,17.87,17.87,17.85,17.85,204000.0,17.87,17.87,17.85,17.85,204000.0
2013-11-04 15:05:00,17.86,17.86,17.84,17.85,352000.0,17.86,17.86,17.84,17.85,352000.0
2013-11-04 15:10:00,17.86,17.87,17.84,17.84,262000.0,17.86,17.87,17.84,17.84,262000.0
2013-11-04 15:15:00,17.84,17.86,17.84,17.84,420000.0,17.84,17.86,17.84,17.84,420000.0
2013-11-04 15:20:00,17.84,17.85,17.84,17.85,248000.0,17.84,17.85,17.84,17.85,248000.0
2013-11-04 15:25:00,17.84,17.89,17.84,17.87,366000.0,17.84,17.89,17.84,17.87,366000.0
2013-11-04 15:30:00,17.87,17.88,17.85,17.86,386000.0,17.87,17.88,17.85,17.86,386000.0
2013-11-04 15:35:00,17.86,17.88,17.86,17.88,264000.0,17.86,17.88,17.86,17.88,264000.0
2013-11-04 15:40:00,17.88,17.89,17.88,17.89,278000.0,17.88,17.89,17.88,17.89,278000.0
2013-11-04 15:45:00,17.89,17.9,17.88,17.9,680000.0,17.89,17.9,17.88,17.9,680000.0
2013-11-04 15:50:00,17.9,17.91,17.89,17.91,726000.0,17.9,17.91,17.89,17.91,726000.0
2013-11-04 15:55:00,17.91,17.94,17.91,17.94,1616000.0,17.91,17.94,17.91,17.94,1616000.0
2013-11-05 09:30:00,17.84,17.84,17.74,17.76,1582000.0,17.84,17.84,17.74,17.76,1582000.0
2013-11-05 09:35:00,17.76,17.83,17.75,17.83,998000.0,17.76,17.83,17.75,17.83,998000.0
2013-11-05 09:40:00,17.83,17.95,17.83,17.93,1412000.0,17.83,17.95,17.83,17.93,1412000.0
2013-11-05 09:45:00,17.94,17.94,17.86,17.88,1628000.0,17.94,17.94,17.86,17.88,1628000.0
2013-11-05 09:50:00,17.88,17.88,17.83,17.86,622000.0,17.88,17.88,17.83,17.86,622000.0
2013-11-05 09:55:00,17.86,17.86,17.81,17.82,584000.0,17.86,17.86,17.81,17.82,584000.0
2013-11-05 10:00:00,17.83,17.83,17.78,17.83,624000.0,17.83,17.83,17.78,17.83,624000.0
2013-11-05 10:05:00,17.83,17.86,17.8,17.86,592000.0,17.83,17.86,17.8,17.86,592000.0
2013-11-05 10:10:00,17.85,17.86,17.81,17.81,274000.0,17.85,17.86,17.81,17.81,274000.0
2013-11-05 10:15:00,17.82,17.84,17.8,17.8,1116000.0,17.82,17.84,17.8,17.8,1116000.0
2013-11-05 10:20:00,17.81,17.81,17.75,17.78,904000.0,17.81,17.81,17.75,17.78,904000.0
2013-11-05 10:25:00,17.79,17.83,17.78,17.83,480000.0,17.79,17.83,17.78,17.83,480000.0
2013-11-05 10:30:00,17.84,17.88,17.83,17.88,862000.0,17.84,17.88,17.83,17.88,862000.0
2013-11-05 10:35:00,17.89,17.89,17.86,17.86,316000.0,17.89,17.89,17.86,17.86,316000.0
2013-11-05 10:40:00,17.87,17.88,17.85,17.86,282000.0,17.87,17.88,17.85,17.86,282000.0
2013-11-05 10:45:00,17.86,17.86,17.84,17.86,300000.0,17.86,17.86,17.84,17.86,300000.0
2013-11-05 10:50:00,17.86,17.94,17.85,17.93,640000.0,17.86,17.94,17.85,17.93,640000.0
2013-11-05 10:55:00,17.92,17.94,17.9,17.9,320000.0,17.92,17.94,17.9,17.9,320000.0
2013-11-05 11:00:00,17.91,17.93,17.9,17.92,492000.0,17.91,17.93,17.9,17.92,492000.0
2013-11-05 11:05:00,17.92,17.93,17.91,17.91,404000.0,17.92,17.93,17.91,17.91,404000.0
2013-11-05 11:10:00,17.92,17.93,17.86,17.86,356000.0,17.92,17.93,17.86,17.86,356000.0
2013-11-05 11:15:00,17.86,17.9,17.86,17.9,244000.0,17.86,17.9,17.86,17.9,244000.0
2013-11-05 11:20:00,17.9,17.9,17.87,17.89,170000.0,17.9,17.9,17.87,17.89,170000.0
2013-11-05 11:25:00,17.88,17.88,17.85,17.85,150000.0,17.88,17.88,17.85,17.85,150000.0
2013-11-05 11:30:00,17.86,17.88,17.85,17.88,186000.0,17.86,17.88,17.85,17.88,186000.0
2013-11-05 11:35:00,17.89,17.89,17.88,17.88,230000.0,17.89,17.89,17.88,17.88,230000.0
2013-11-05 11:40:00,17.87,17.88,17.86,17.86,194000.0,17.87,17.88,17.86,17.86,194000.0
2013-11-05 11:45:00,17.86,17.87,17.84,17.87,256000.0,17.86,17.87,17.84,17.87,256000.0
2013-11-05 11:50:00,17.87,17.87,17.86,17.86,76000.0,17.87,17.87,17.86,17.86,76000.0
2013-11-05 11:55:00,17.87,17.87,17.85,17.86,188000.0,17.87,17.87,17.85,17.86,188000.0
2013-11-05 12:00:00,17.86,17.89,17.85,17.88,306000.0,17.86,17.89,17.85,17.88,306000.0
2013-11-05 12:05:00,17.89,17.89,17.86,17.87,94000.0,17.89,17.89,17.86,17.87,94000.0
2013-11-05 12:10:00,17.87,17.87,17.85,17.86,96000.0,17.87,17.87,17.85,17.86,96000.0
2013-11-05 12:15:00,17.86,17.87,17.85,17.86,198000.0,17.86,17.87,17.85,17.86,198000.0
2013-11-05 12:20:00,17.87,17.89,17.86,17.89,312000.0,17.87,17.89,17.86,17.89,312000.0
2013-11-05 12:25:00,17.89,17.89,17.87,17.88,114000.0,17.89,17.89,17.87,17.88,114000.0
2013-11-05 12:30:00,17.88,17.89,17.87,17.87,134000.0,17.88,17.89,17.87,17.87,134000.0
2013-11-05 12:35:00,17.88,17.89,17.87,17.89,370000.0,17.88,17.89,17.87,17.89,370000.0
2013-11-05 12:40:00,17.89,17.9,17.88,17.89,302000.0,17.89,17.9,17.88,17.89,302000.0
2013-11-05 12:45:00,17.88,17.89,17.83,17.84,414000.0,17.88,17.89,17.83,17.84,414000.0
2013-11-05 12:50:00,17.84,17.85,17.84,17.85,268000.0,17.84,17.85,17.84,17.85,268000.0
2013-11-05 12:55:00,17.85,17.85,17.83,17.85,332000.0,17.85,17.85,17.83,17.85,332000.0
2013-11-05 13:00:00,17.85,17.88,17.85,17.85,344000.0,17.85,17.88,17.85,17.85,344000.0
2013-11-05 13:05:00,17.85,17.87,17.84,17.84,128000.0,17.85,17.87,17.84,17.84,128000.0
2013-11-05 13:10:00,17.85,17.86,17.84,17.85,480000.0,17.85,17.86,17.84,17.85,480000.0
2013-11-05 13:15:00,17.85,17.85,17.83,17.84,320000.0,17.85,17.85,17.83,17.84,320000.0
2013-11-05 13:20:00,17.85,17.85,17.84,17.85,200000.0,17.85,17.85,17.84,17.85,200000.0
2013-11-05 13:25:00,17.86,17.89,17.86,17.89,254000.0,17.86,17.89,17.86,17.89,254000.0
2013-11-05 13:30:00,17.89,17.93,17.89,17.93,544000.0,17.89,17.93,17.89,17.93,544000.0
2013-11-05 13:35:00,17.93,17.96,17.93,17.93,536000.0,17.93,17.96,17.93,17.93,536000.0
2013-11-05 13:40:00,17.93,17.94,17.92,17.92,256000.0,17.93,17.94,17.92,17.92,256000.0
2013-11-05 13:45:00,17.93,17.94,17.92,17.94,228000.0,17.93,17.94,17.92,17.94,228000.0
2013-11-05 13:50:00,17.95,17.95,17.92,17.92,130000.0,17.95,17.95,17.92,17.92,130000.0
2013-11-05 13:55:00,17.91,17.94,17.91,17.93,238000.0,17.91,17.94,17.91,17.93,238000.0
2013-11-05 14:00:00,17.93,17.97,17.93,17.97,448000.0,17.93,17.97,17.93,17.97,448000.0
2013-11-05 14:05:00,17.97,17.99,17.95,17.95,450000.0,17.97,17.99,17.95,17.95,450000.0
2013-11-05 14:10:00,17.95,17.96,17.95,17.96,250000.0,17.95,17.96,17.95,17.96,250000.0
2013-11-05 14:15:00,17.96,17.96,17.93,17.93,394000.0,17.96,17.96,17.93,17.93,394000.0
2013-11-05 14:20:00,17.93,17.95,17.93,17.95,290000.0,17.93,17.95,17.93,17.95,290000.0
2013-11-05 14:25:00,17.95,17.98,17.94,17.97,334000.0,17.95,17.98,17.94,17.97,334000.0
2013-11-05 14:30:00,17.97,17.99,17.97,17.99,402000.0,17.97,17.99,17.97,17.99,402000.0
2013-11-05 14:35:00,17.99,18.0,17.98,17.98,388000.0,17.99,18.0,17.98,17.98,388000.0
2013-11-05 14:40:00,17.98,17.99,17.97,17.99,250000.0,17.98,17.99,17.97,17.99,250000.0
2013-11-05 14:45:00,17.98,17.99,17.97,17.98,482000.0,17.98,17.99,17.97,17.98,482000.0
2013-11-05 14:50:00,17.98,17.99,17.97,17.97,306000.0,17.98,17.99,17.97,17.97,306000.0
2013-11-05 14:55:00,17.97,17.99,17.97,17.98,232000.0,17.97,17.99,17.97,17.98,232000.0
2013-11-05 15:00:00,17.98,18.01,17.98,18.0,742000.0,17.98,18.01,17.98,18.0,742000.0
2013-11-05 15:05:00,17.99,18.01,17.99,18.0,786000.0,17.99,18.01,17.99,18.0,786000.0
2013-11-05 15:10:00,17.99,18.0,17.98,17.98,764000.0,17.99,18.0,17.98,17.98,764000.0
2013-11-05 15:15:00,17.98,18.0,17.98,17.99,1180000.0,17.98,18.0,17.98,17.99,1180000.0
2013-11-05 15:20:00,17.99,18.0,17.97,17.97,448000.0,17.99,18.0,17.97,17.97,448000.0
2013-11-05 15:25:00,17.97,18.0,17.97,17.98,724000.0,17.97,18.0,17.97,17.98,724000.0
2013-11-05 15:30:00,17.98,18.0,17.97,17.99,296000.0,17.98,18.0,17.97,17.99,296000.0
2013-11-05 15:35:00,17.99,17.99,17.97,17.98,442000.0,17.99,17.99,17.97,17.98,442000.0
2013-11-05 15:40:00,17.98,17.99,17.97,17.98,410000.0,17.98,17.99,17.97,17.98,410000.0
2013-11-05 15:45:00,17.98,17.99,17.98,17.98,480000.0,17.98,17.99,17.98,17.98,480000.0
2013-11-05 15:50:00,17.98,18.0,17.98,18.0,942000.0,17.98,18.0,17.98,18.0,942000.0
2013-11-05 15:55:00,18.0,18.0,17.94,17.95,1718000.0,18.0,18.0,17.94,17.95,1718000.0
2013-11-06 09:30:00,18.02,18.03,17.87,17.89,1078000.0,18.02,18.03,17.87,17.89,1078000.0
2013-11-06 09:35:00,17.88,17.92,17.85,17.89,808000.0,17.88,17.92,17.85,17.89,808000.0
2013-11-06 09:40:00,17.88,17.94,17.87,17.93,746000.0,17.88,17.94,17.87,17.93,746000.0
2013-11-06 09:45:00,17.93,17.97,17.9,17.95,606000.0,17.93,17.97,17.9,17.95,606000.0
2013-11-06 09:50:00,17.96,18.02,17.94,18.0,1014000.0,17.96,18.02,17.94,18.0,1014000.0
2013-11-06 09:55:00,18.0,18.14,17.99,18.1,2106000.0,18.0,18.14,17.99,18.1,2106000.0
2013-11-06 10:00:00,18.09,18.11,18.07,18.11,636000.0,18.09,18.11,18.07,18.11,636000.0
2013-11-06 10:05:00,18.11,18.11,18.06,18.06,752000.0,18.11,18.11,18.06,18.06,752000.0
2013-11-06 10:10:00,18.06,18.06,18.04,18.05,446000.0,18.06,18.06,18.04,18.05,446000.0
2013-11-06 10:15:00,18.04,18.06,18.0,18.04,674000.0,18.04,18.06,18.0,18.04,674000.0
2013-11-06 10:20:00,18.06,18.06,18.0,18.02,584000.0,18.06,18.06,18.0,18.02,584000.0
2013-11-06 10:25:00,18.02,18.03,17.94,17.94,946000.0,18.02,18.03,17.94,17.94,946000.0
2013-11-06 10:30:00,17.95,17.96,17.9,17.94,1090000.0,17.95,17.96,17.9,17.94,1090000.0
2013-11-06 10:35:00,17.95,17.96,17.93,17.94,442000.0,17.95,17.96,17.93,17.94,442000.0
2013-11-06 10:40:00,17.95,17.95,17.9,17.9,744000.0,17.95,17.95,17.9,17.9,744000.0
2013-11-06 10:45:00,17.9,17.91,17.85,17.85,1052000.0,17.9,17.91,17.85,17.85,1052000.0
2013-11-06 10:50:00,17.85,17.88,17.85,17.85,1314000.0,17.85,17.88,17.85,17.85,1314000.0
2013-11-06 10:55:00,17.86,17.87,17.85,17.87,664000.0,17.86,17.87,17.85,17.87,664000.0
2013-11-06 11:00:00,17.87,17.87,17.83,17.83,1838000.0,17.87,17.87,17.83,17.83,1838000.0
2013-11-06 11:05:00,17.83,17.83,17.79,17.79,852000.0,17.83,17.83,17.79,17.79,852000.0
2013-11-06 11:10:00,17.8,17.8,17.77,17.78,1358000.0,17.8,17.8,17.77,17.78,1358000.0
2013-11-06 11:15:00,17.78,17.85,17.77,17.85,1354000.0,17.78,17.85,17.77,17.85,1354000.0
2013-11-06 11:20:00,17.85,17.87,17.84,17.85,554000.0,17.85,17.87,17.84,17.85,554000.0
2013-11-06 11:25:00,17.85,17.86,17.84,17.85,86000.0,17.85,17.86,17.84,17.85,86000.0
2013-11-06 11:30:00,17.86,17.89,17.84,17.89,172000.0,17.86,17.89,17.84,17.89,172000.0
2013-11-06 11:35:00,17.88,17.88,17.85,17.87,200000.0,17.88,17.88,17.85,17.87,200000.0
2013-11-06 11:40:00,17.85,17.86,17.83,17.84,274000.0,17.85,17.86,17.83,17.84,274000.0
2013-11-06 11:45:00,17.84,17.85,17.84,17.85,70000.0,17.84,17.85,17.84,17.85,70000.0
2013-11-06 11:50:00,17.86,17.91,17.86,17.89,286000.0,17.86,17.91,17.86,17.89,286000.0
2013-11-06 11:55:00,17.89,17.91,17.88,17.9,580000.0,17.89,17.91,17.88,17.9,580000.0
2013-11-06 12:00:00,17.9,17.94,17.89,17.94,400000.0,17.9,17.94,17.89,17.94,400000.0
2013-11-06 12:05:00,17.93,17.94,17.91,17.92,468000.0,17.93,17.94,17.91,17.92,468000.0
2013-11-06 12:10:00,17.93,17.94,17.92,17.92,358000.0,17.93,17.94,17.92,17.92,358000.0
2013-11-06 12:15:00,17.92,17.92,17.84,17.84,802000.0,17.92,17.92,17.84,17.84,802000.0
2013-11-06 12:20:00,17.84,17.88,17.84,17.87,138000.0,17.84,17.88,17.84,17.87,138000.0
2013-11-06 12:25:00,17.87,17.88,17.85,17.86,120000.0,17.87,17.88,17.85,17.86,120000.0
2013-11-06 12:30:00,17.86,17.86,17.84,17.84,72000.0,17.86,17.86,17.84,17.84,72000.0
2013-11-06 12:35:00,17.84,17.88,17.84,17.87,216000.0,17.84,17.88,17.84,17.87,216000.0
2013-11-06 12:40:00,17.86,17.87,17.84,17.85,1562000.0,17.86,17.87,17.84,17.85,1562000.0
2013-11-06 12:45:00,17.86,17.88,17.86,17.87,76000.0,17.86,17.88,17.86,17.87,76000.0
2013-11-06 12:50:00,17.88,17.88,17.85,17.85,128000.0,17.88,17.88,17.85,17.85,128000.0
2013-11-06 12:55:00,17.86,17.86,17.8,17.81,342000.0,17.86,17.86,17.8,17.81,342000.0
2013-11-06 13:00:00,17.81,17.81,17.79,17.8,284000.0,17.81,17.81,17.79,17.8,284000.0
2013-11-06 13:05:00,17.8,17.83,17.8,17.82,150000.0,17.8,17.83,17.8,17.82,150000.0
2013-11-06 13:10:00,17.81,17.82,17.81,17.81,78000.0,17.81,17.82,17.81,17.81,78000.0
2013-11-06 13:15:00,17.81,17.82,17.78,17.78,230000.0,17.81,17.82,17.78,17.78,230000.0
2013-11-06 13:20:00,17.79,17.79,17.78,17.78,240000.0,17.79,17.79,17.78,17.78,240000.0
2013-11-06 13:25:00,17.78,17.82,17.78,17.81,510000.0,17.78,17.82,17.78,17.81,510000.0
2013-11-06 13:30:00,17.81,17.83,17.81,17.82,108000.0,17.81,17.83,17.81,17.82,108000.0
2013-11-06 13:35:00,17.81,17.82,17.79,17.79,102000.0,17.81,17.82,17.79,17.79,102000.0
2013-11-06 13:40:00,17.79,17.8,17.78,17.8,128000.0,17.79,17.8,17.78,17.8,128000.0
2013-11-06 13:45:00,17.79,17.81,17.79,17.8,98000.0,17.79,17.81,17.79,17.8,98000.0
2013-11-06 13:50:00,17.8,17.81,17.78,17.79,154000.0,17.8,17.81,17.78,17.79,154000.0
2013-11-06 13:55:00,17.79,17.81,17.78,17.81,184000.0,17.79,17.81,17.78,17.81,184000.0
2013-11-06 14:00:00,17.81,17.83,17.8,17.81,134000.0,17.81,17.83,17.8,17.81,134000.0
2013-11-06 14:05:00,17.82,17.82,17.79,17.79,112000.0,17.82,17.82,17.79,17.79,112000.0
2013-11-06 14:10:00,17.79,17.8,17.78,17.79,390000.0,17.79,17.8,17.78,17.79,390000.0
2013-11-06 14:15:00,17.79,17.79,17.78,17.78,324000.0,17.79,17.79,17.78,17.78,324000.0
2013-11-06 14:20:00,17.78,17.78,17.76,17.76,422000.0,17.78,17.78,17.76,17.76,422000.0
2013-11-06 14:25:00,17.76,17.77,17.75,17.75,514000.0,17.76,17.77,17.75,17.75,514000.0
2013-11-06 14:30:00,17.75,17.77,17.74,17.74,738000.0,17.75,17.77,17.74,17.74,738000.0
2013-11-06 14:35:00,17.74,17.75,17.73,17.74,518000.0,17.74,17.75,17.73,17.74,518000.0
2013-11-06 14:40:00,17.73,17.76,17.73,17.76,236000.0,17.73,17.76,17.73,17.76,236000.0
2013-11-06 14:45:00,17.76,17.79,17.76,17.78,214000.0,17.76,17.79,17.76,17.78,214000.0
2013-11-06 14:50:00,17.79,17.79,17.77,17.77,166000.0,17.79,17.79,17.77,17.77,166000.0
2013-11-06 14:55:00,17.76,17.78,17.76,17.77,124000.0,17.76,17.78,17.76,17.77,124000.0
2013-11-06 15:00:00,17.76,17.79,17.76,17.77,530000.0,17.76,17.79,17.76,17.77,530000.0
2013-11-06 15:05:00,17.77,17.78,17.77,17.78,284000.0,17.77,17.78,17.77,17.78,284000.0
2013-11-06 15:10:00,17.78,17.79,17.77,17.78,176000.0,17.78,17.79,17.77,17.78,176000.0
2013-11-06 15:15:00,17.78,17.81,17.77,17.81,320000.0,17.78,17.81,17.77,17.81,320000.0
2013-11-06 15:20:00,17.81,17.83,17.8,17.82,144000.0,17.81,17.83,17.8,17.82,144000.0
2013-11-06 15:25:00,17.82,17.83,17.8,17.8,426000.0,17.82,17.83,17.8,17.8,426000.0
2013-11-06 15:30:00,17.8,17.81,17.77,17.78,250000.0,17.8,17.81,17.77,17.78,250000.0
2013-11-06 15:35:00,17.78,17.79,17.77,17.79,498000.0,17.78,17.79,17.77,17.79,498000.0
2013-11-06 15:40:00,17.79,17.8,17.77,17.78,430000.0,17.79,17.8,17.77,17.78,430000.0
2013-11-06 15:45:00,17.78,17.79,17.77,17.78,486000.0,17.78,17.79,17.77,17.78,486000.0
2013-11-06 15:50:00,17.77,17.82,17.73,17.81,3158000.0,17.77,17.82,17.73,17.81,3158000.0
2013-11-06 15:55:00,17.81,17.83,17.79,17.81,1464000.0,17.81,17.83,17.79,17.81,1464000.0
2013-11-07 09:30:00,17.88,17.89,17.79,17.85,1830000.0,17.88,17.89,17.79,17.85,1830000.0
2013-11-07 09:35:00,17.85,17.9,17.78,17.82,964000.0,17.85,17.9,17.78,17.82,964000.0
2013-11-07 09:40:00,17.83,17.85,17.77,17.77,634000.0,17.83,17.85,17.77,17.77,634000.0
2013-11-07 09:45:00,17.78,17.79,17.7,17.74,1560000.0,17.78,17.79,17.7,17.74,1560000.0
2013-11-07 09:50:00,17.74,17.75,17.67,17.68,730000.0,17.74,17.75,17.67,17.68,730000.0
2013-11-07 09:55:00,17.69,17.69,17.61,17.63,2346000.0,17.69,17.69,17.61,17.63,2346000.0
2013-11-07 10:00:00,17.61,17.62,17.58,17.59,1678000.0,17.61,17.62,17.58,17.59,1678000.0
2013-11-07 10:05:00,17.6,17.6,17.46,17.47,3318000.0,17.6,17.6,17.46,17.47,3318000.0
2013-11-07 10:10:00,17.47,17.48,17.38,17.41,2896000.0,17.47,17.48,17.38,17.41,2896000.0
2013-11-07 10:15:00,17.42,17.43,17.29,17.31,2938000.0,17.42,17.43,17.29,17.31,2938000.0
2013-11-07 10:20:00,17.31,17.4,17.31,17.38,2266000.0,17.31,17.4,17.31,17.38,2266000.0
2013-11-07 10:25:00,17.39,17.47,17.37,17.46,1790000.0,17.39,17.47,17.37,17.46,1790000.0
2013-11-07 10:30:00,17.45,17.47,17.37,17.39,1006000.0,17.45,17.47,17.37,17.39,1006000.0
2013-11-07 10:35:00,17.38,17.39,17.34,17.36,1082000.0,17.38,17.39,17.34,17.36,1082000.0
2013-11-07 10:40:00,17.36,17.41,17.33,17.4,1070000.0,17.36,17.41,17.33,17.4,1070000.0
2013-11-07 10:45:00,17.38,17.43,17.37,17.42,812000.0,17.38,17.43,17.37,17.42,812000.0
2013-11-07 10:50:00,17.43,17.47,17.42,17.44,1148000.0,17.43,17.47,17.42,17.44,1148000.0
2013-11-07 10:55:00,17.46,17.46,17.4,17.4,824000.0,17.46,17.46,17.4,17.4,824000.0
2013-11-07 11:00:00,17.4,17.42,17.36,17.4,824000.0,17.4,17.42,17.36,17.4,824000.0
2013-11-07 11:05:00,17.39,17.43,17.35,17.35,742000.0,17.39,17.43,17.35,17.35,742000.0
2013-11-07 11:10:00,17.35,17.38,17.33,17.33,666000.0,17.35,17.38,17.33,17.33,666000.0
2013-11-07 11:15:00,17.33,17.34,17.29,17.31,900000.0,17.33,17.34,17.29,17.31,900000.0
2013-11-07 11:20:00,17.31,17.32,17.25,17.3,1810000.0,17.31,17.32,17.25,17.3,1810000.0
2013-11-07 11:25:00,17.3,17.31,17.27,17.3,1100000.0,17.3,17.31,17.27,17.3,1100000.0
2013-11-07 11:30:00,17.3,17.34,17.29,17.34,1172000.0,17.3,17.34,17.29,17.34,1172000.0
2013-11-07 11:35:00,17.33,17.37,17.33,17.37,1876000.0,17.33,17.37,17.33,17.37,1876000.0
2013-11-07 11:40:00,17.37,17.42,17.37,17.41,1810000.0,17.37,17.42,17.37,17.41,1810000.0
2013-11-07 11:45:00,17.4,17.41,17.38,17.4,526000.0,17.4,17.41,17.38,17.4,526000.0
2013-11-07 11:50:00,17.4,17.43,17.4,17.42,842000.0,17.4,17.43,17.4,17.42,842000.0
2013-11-07 11:55:00,17.42,17.48,17.42,17.48,1006000.0,17.42,17.48,17.42,17.48,1006000.0
2013-11-07 12:00:00,17.48,17.54,17.48,17.51,1316000.0,17.48,17.54,17.48,17.51,1316000.0
2013-11-07 12:05:00,17.51,17.51,17.49,17.49,494000.0,17.51,17.51,17.49,17.49,494000.0
2013-11-07 12:10:00,17.5,17.52,17.5,17.51,390000.0,17.5,17.52,17.5,17.51,390000.0
2013-11-07 12:15:00,17.5,17.51,17.45,17.46,490000.0,17.5,17.51,17.45,17.46,490000.0
2013-11-07 12:20:00,17.46,17.47,17.43,17.46,378000.0,17.46,17.47,17.43,17.46,378000.0
2013-11-07 12:25:00,17.45,17.47,17.43,17.46,526000.0,17.45,17.47,17.43,17.46,526000.0
2013-11-07 12:30:00,17.46,17.47,17.41,17.44,596000.0,17.46,17.47,17.41,17.44,596000.0
2013-11-07 12:35:00,17.44,17.44,17.41,17.42,300000.0,17.44,17.44,17.41,17.42,300000.0
2013-11-07 12:40:00,17.42,17.45,17.4,17.44,450000.0,17.42,17.45,17.4,17.44,450000.0
2013-11-07 12:45:00,17.44,17.46,17.42,17.42,652000.0,17.44,17.46,17.42,17.42,652000.0
2013-11-07 12:50:00,17.41,17.42,17.38,17.4,502000.0,17.41,17.42,17.38,17.4,502000.0
2013-11-07 12:55:00,17.41,17.41,17.38,17.39,164000.0,17.41,17.41,17.38,17.39,164000.0
2013-11-07 13:00:00,17.39,17.42,17.39,17.4,210000.0,17.39,17.42,17.39,17.4,210000.0
2013-11-07 13:05:00,17.4,17.4,17.38,17.4,206000.0,17.4,17.4,17.38,17.4,206000.0
2013-11-07 13:10:00,17.39,17.39,17.36,17.36,272000.0,17.39,17.39,17.36,17.36,272000.0
2013-11-07 13:15:00,17.36,17.39,17.36,17.36,314000.0,17.36,17.39,17.36,17.36,314000.0
2013-11-07 13:20:00,17.36,17.38,17.33,17.35,314000.0,17.36,17.38,17.33,17.35,314000.0
2013-11-07 13:25:00,17.36,17.37,17.31,17.32,342000.0,17.36,17.37,17.31,17.32,342000.0
2013-11-07 13:30:00,17.32,17.37,17.31,17.35,580000.0,17.32,17.37,17.31,17.35,580000.0
2013-11-07 13:35:00,17.36,17.36,17.33,17.33,438000.0,17.36,17.36,17.33,17.33,438000.0
2013-11-07 13:40:00,17.33,17.37,17.32,17.35,460000.0,17.33,17.37,17.32,17.35,460000.0
2013-11-07 13:45:00,17.36,17.36,17.3,17.3,428000.0,17.36,17.36,17.3,17.3,428000.0
2013-11-07 13:50:00,17.3,17.33,17.28,17.31,934000.0,17.3,17.33,17.28,17.31,934000.0
2013-11-07 13:55:00,17.31,17.34,17.31,17.32,300000.0,17.31,17.34,17.31,17.32,300000.0
2013-11-07 14:00:00,17.32,17.32,17.28,17.29,768000.0,17.32,17.32,17.28,17.29,768000.0
2013-11-07 14:05:00,17.29,17.33,17.27,17.29,784000.0,17.29,17.33,17.27,17.29,784000.0
2013-11-07 14:10:00,17.29,17.31,17.28,17.28,444000.0,17.29,17.31,17.28,17.28,444000.0
2013-11-07 14:15:00,17.29,17.31,17.28,17.3,480000.0,17.29,17.31,17.28,17.3,480000.0
2013-11-07 14:20:00,17.3,17.31,17.28,17.3,484000.0,17.3,17.31,17.28,17.3,484000.0
2013-11-07 14:25:00,17.3,17.32,17.28,17.28,540000.0,17.3,17.32,17.28,17.28,540000.0
2013-11-07 14:30:00,17.28,17.28,17.23,17.25,1462000.0,17.28,17.28,17.23,17.25,1462000.0
2013-11-07 14:35:00,17.25,17.28,17.23,17.28,582000.0,17.25,17.28,17.23,17.28,582000.0
2013-11-07 14:40:00,17.27,17.28,17.25,17.26,592000.0,17.27,17.28,17.25,17.26,592000.0
2013-11-07 14:45:00,17.27,17.3,17.25,17.29,544000.0,17.27,17.3,17.25,17.29,544000.0
2013-11-07 14:50:00,17.29,17.3,17.24,17.29,830000.0,17.29,17.3,17.24,17.29,830000.0
2013-11-07 14:55:00,17.28,17.3,17.27,17.28,486000.0,17.28,17.3,17.27,17.28,486000.0
2013-11-07 15:00:00,17.28,17.29,17.25,17.26,424000.0,17.28,17.29,17.25,17.26,424000.0
2013-11-07 15:05:00,17.26,17.28,17.21,17.22,702000.0,17.26,17.28,17.21,17.22,702000.0
2013-11-07 15:10:00,17.22,17.23,17.16,17.17,1626000.0,17.22,17.23,17.16,17.17,1626000.0
2013-11-07 15:15:00,17.17,17.19,17.17,17.17,928000.0,17.17,17.19,17.17,17.17,928000.0
2013-11-07 15:20:00,17.17,17.2,17.16,17.16,1302000.0,17.17,17.2,17.16,17.16,1302000.0
2013-11-07 15:25:00,17.16,17.18,17.15,17.15,1458000.0,17.16,17.18,17.15,17.15,1458000.0
2013-11-07 15:30:00,17.15,17.16,17.13,17.15,1288000.0,17.15,17.16,17.13,17.15,1288000.0
2013-11-07 15:35:00,17.15,17.15,17.09,17.14,1764000.0,17.15,17.15,17.09,17.14,1764000.0
2013-11-07 15:40:00,17.14,17.16,17.12,17.15,1356000.0,17.14,17.16,17.12,17.15,1356000.0
2013-11-07 15:45:00,17.15,17.15,17.1,17.1,1350000.0,17.15,17.15,17.1,17.1,1350000.0
2013-11-07 15:50:00,17.11,17.16,17.11,17.14,2074000.0,17.11,17.16,17.11,17.14,2074000.0
2013-11-07 15:55:00,17.13,17.18,17.13,17.17,3802000.0,17.13,17.18,17.13,17.17,3802000.0
2013-11-08 09:30:00,17.3,17.41,17.26,17.38,3408000.0,17.3,17.41,17.26,17.38,3408000.0
2013-11-08 09:35:00,17.36,17.4,17.27,17.3,1504000.0,17.36,17.4,17.27,17.3,1504000.0
2013-11-08 09:40:00,17.32,17.36,17.25,17.34,1384000.0,17.32,17.36,17.25,17.34,1384000.0
2013-11-08 09:45:00,17.35,17.37,17.28,17.28,1074000.0,17.35,17.37,17.28,17.28,1074000.0
2013-11-08 09:50:00,17.28,17.33,17.21,17.23,948000.0,17.28,17.33,17.21,17.23,948000.0
2013-11-08 09:55:00,17.23,17.29,17.21,17.22,1568000.0,17.23,17.29,17.21,17.22,1568000.0
2013-11-08 10:00:00,17.23,17.25,17.2,17.23,1178000.0,17.23,17.25,17.2,17.23,1178000.0
2013-11-08 10:05:00,17.23,17.3,17.21,17.3,1130000.0,17.23,17.3,17.21,17.3,1130000.0
2013-11-08 10:10:00,17.3,17.32,17.25,17.25,754000.0,17.3,17.32,17.25,17.25,754000.0
2013-11-08 10:15:00,17.25,17.31,17.24,17.3,692000.0,17.25,17.31,17.24,17.3,692000.0
2013-11-08 10:20:00,17.3,17.4,17.29,17.4,1224000.0,17.3,17.4,17.29,17.4,1224000.0
2013-11-08 10:25:00,17.39,17.41,17.35,17.4,554000.0,17.39,17.41,17.35,17.4,554000.0
2013-11-08 10:30:00,17.4,17.46,17.4,17.45,1140000.0,17.4,17.46,17.4,17.45,1140000.0
2013-11-08 10:35:00,17.44,17.45,17.43,17.44,508000.0,17.44,17.45,17.43,17.44,508000.0
2013-11-08 10:40:00,17.44,17.45,17.38,17.4,434000.0,17.44,17.45,17.38,17.4,434000.0
2013-11-08 10:45:00,17.39,17.44,17.39,17.42,278000.0,17.39,17.44,17.39,17.42,278000.0
2013-11-08 10:50:00,17.41,17.44,17.35,17.35,998000.0,17.41,17.44,17.35,17.35,998000.0
2013-11-08 10:55:00,17.36,17.39,17.34,17.37,482000.0,17.36,17.39,17.34,17.37,482000.0
2013-11-08 11:00:00,17.37,17.41,17.35,17.38,352000.0,17.37,17.41,17.35,17.38,352000.0
2013-11-08 11:05:00,17.37,17.38,17.35,17.37,1146000.0,17.37,17.38,17.35,17.37,1146000.0
2013-11-08 11:10:00,17.37,17.4,17.37,17.4,228000.0,17.37,17.4,17.37,17.4,228000.0
2013-11-08 11:15:00,17.4,17.42,17.39,17.4,400000.0,17.4,17.42,17.39,17.4,400000.0
2013-11-08 11:20:00,17.4,17.41,17.39,17.4,178000.0,17.4,17.41,17.39,17.4,178000.0
2013-11-08 11:25:00,17.4,17.42,17.4,17.42,244000.0,17.4,17.42,17.4,17.42,244000.0
2013-11-08 11:30:00,17.41,17.43,17.38,17.4,674000.0,17.41,17.43,17.38,17.4,674000.0
2013-11-08 11:35:00,17.4,17.45,17.4,17.43,448000.0,17.4,17.45,17.4,17.43,448000.0
2013-11-08 11:40:00,17.43,17.44,17.38,17.41,524000.0,17.43,17.44,17.38,17.41,524000.0
2013-11-08 11:45:00,17.41,17.44,17.39,17.4,604000.0,17.41,17.44,17.39,17.4,604000.0
2013-11-08 11:50:00,17.4,17.41,17.38,17.38,690000.0,17.4,17.41,17.38,17.38,690000.0
2013-11-08 11:55:00,17.38,17.41,17.38,17.41,388000.0,17.38,17.41,17.38,17.41,388000.0
2013-11-08 12:00:00,17.4,17.45,17.4,17.43,1082000.0,17.4,17.45,17.4,17.43,1082000.0
2013-11-08 12:05:00,17.44,17.48,17.43,17.45,482000.0,17.44,17.48,17.43,17.45,482000.0
2013-11-08 12:10:00,17.45,17.47,17.43,17.47,290000.0,17.45,17.47,17.43,17.47,290000.0
2013-11-08 12:15:00,17.46,17.47,17.44,17.46,284000.0,17.46,17.47,17.44,17.46,284000.0
2013-11-08 12:20:00,17.46,17.47,17.46,17.46,360000.0,17.46,17.47,17.46,17.46,360000.0
2013-11-08 12:25:00,17.46,17.48,17.46,17.48,324000.0,17.46,17.48,17.46,17.48,324000.0
2013-11-08 12:30:00,17.48,17.48,17.46,17.47,236000.0,17.48,17.48,17.46,17.47,236000.0
2013-11-08 12:35:00,17.46,17.49,17.46,17.48,288000.0,17.46,17.49,17.46,17.48,288000.0
2013-11-08 12:40:00,17.48,17.49,17.47,17.47,258000.0,17.48,17.49,17.47,17.47,258000.0
2013-11-08 12:45:00,17.46,17.48,17.46,17.47,270000.0,17.46,17.48,17.46,17.47,270000.0
2013-11-08 12:50:00,17.48,17.5,17.48,17.49,374000.0,17.48,17.5,17.48,17.49,374000.0
2013-11-08 12:55:00,17.5,17.5,17.48,17.5,506000.0,17.5,17.5,17.48,17.5,506000.0
2013-11-08 13:00:00,17.5,17.5,17.47,17.49,208000.0,17.5,17.5,17.47,17.49,208000.0
2013-11-08 13:05:00,17.5,17.5,17.48,17.49,180000.0,17.5,17.5,17.48,17.49,180000.0
2013-11-08 13:10:00,17.5,17.5,17.48,17.49,146000.0,17.5,17.5,17.48,17.49,146000.0
2013-11-08 13:15:00,17.5,17.5,17.49,17.5,230000.0,17.5,17.5,17.49,17.5,230000.0
2013-11-08 13:20:00,17.5,17.5,17.46,17.47,412000.0,17.5,17.5,17.46,17.47,412000.0
2013-11-08 13:25:00,17.47,17.5,17.47,17.49,282000.0,17.47,17.5,17.47,17.49,282000.0
2013-11-08 13:30:00,17.5,17.5,17.49,17.5,414000.0,17.5,17.5,17.49,17.5,414000.0
2013-11-08 13:35:00,17.5,17.52,17.49,17.52,354000.0,17.5,17.52,17.49,17.52,354000.0
2013-11-08 13:40:00,17.52,17.53,17.51,17.52,258000.0,17.52,17.53,17.51,17.52,258000.0
2013-11-08 13:45:00,17.51,17.55,17.51,17.53,746000.0,17.51,17.55,17.51,17.53,746000.0
2013-11-08 13:50:00,17.53,17.53,17.49,17.5,404000.0,17.53,17.53,17.49,17.5,404000.0
2013-11-08 13:55:00,17.5,17.51,17.49,17.5,552000.0,17.5,17.51,17.49,17.5,552000.0
2013-11-08 14:00:00,17.5,17.52,17.49,17.5,250000.0,17.5,17.52,17.49,17.5,250000.0
2013-11-08 14:05:00,17.5,17.5,17.48,17.49,252000.0,17.5,17.5,17.48,17.49,252000.0
2013-11-08 14:10:00,17.49,17.5,17.48,17.49,246000.0,17.49,17.5,17.48,17.49,246000.0
2013-11-08 14:15:00,17.48,17.49,17.47,17.48,220000.0,17.48,17.49,17.47,17.48,220000.0
2013-11-08 14:20:00,17.49,17.51,17.48,17.5,222000.0,17.49,17.51,17.48,17.5,222000.0
2013-11-08 14:25:00,17.49,17.5,17.49,17.5,262000.0,17.49,17.5,17.49,17.5,262000.0
2013-11-08 14:30:00,17.5,17.5,17.48,17.49,306000.0,17.5,17.5,17.48,17.49,306000.0
2013-11-08 14:35:00,17.48,17.49,17.45,17.48,452000.0,17.48,17.49,17.45,17.48,452000.0
2013-11-08 14:40:00,17.48,17.5,17.47,17.5,174000.0,17.48,17.5,17.47,17.5,174000.0
2013-11-08 14:45:00,17.49,17.5,17.48,17.48,152000.0,17.49,17.5,17.48,17.48,152000.0
2013-11-08 14:50:00,17.48,17.49,17.48,17.48,158000.0,17.48,17.49,17.48,17.48,158000.0
2013-11-08 14:55:00,17.48,17.5,17.47,17.48,126000.0,17.48,17.5,17.47,17.48,126000.0
2013-11-08 15:00:00,17.48,17.48,17.44,17.45,212000.0,17.48,17.48,17.44,17.45,212000.0
2013-11-08 15:05:00,17.44,17.46,17.43,17.44,448000.0,17.44,17.46,17.43,17.44,448000.0
2013-11-08 15:10:00,17.44,17.44,17.42,17.43,286000.0,17.44,17.44,17.42,17.43,286000.0
2013-11-08 15:15:00,17.43,17.45,17.43,17.44,226000.0,17.43,17.45,17.43,17.44,226000.0
2013-11-08 15:20:00,17.44,17.46,17.43,17.46,240000.0,17.44,17.46,17.43,17.46,240000.0
2013-11-08 15:25:00,17.46,17.47,17.45,17.45,308000.0,17.46,17.47,17.45,17.45,308000.0
2013-11-08 15:30:00,17.44,17.46,17.44,17.46,366000.0,17.44,17.46,17.44,17.46,366000.0
2013-11-08 15:35:00,17.46,17.46,17.44,17.46,826000.0,17.46,17.46,17.44,17.46,826000.0
2013-11-08 15:40:00,17.45,17.47,17.45,17.45,612000.0,17.45,17.47,17.45,17.45,612000.0
2013-11-08 15:45:00,17.46,17.46,17.45,17.45,782000.0,17.46,17.46,17.45,17.45,782000.0
2013-11-08 15:50:00,17.45,17.5,17.45,17.5,1634000.0,17.45,17.5,17.45,17.5,1634000.0
2013-11-08 15:55:00,17.5,17.52,17.48,17.52,2910000.0,17.5,17.52,17.48,17.52,2910000.0
2013-11-11 09:30:00,17.53,17.57,17.4,17.45,2154000.0,17.53,17.57,17.4,17.45,2154000.0
2013-11-11 09:35:00,17.45,17.6,17.44,17.58,1176000.0,17.45,17.6,17.44,17.58,1176000.0
2013-11-11 09:40:00,17.57,17.64,17.55,17.58,910000.0,17.57,17.64,17.55,17.58,910000.0
2013-11-11 09:45:00,17.57,17.63,17.56,17.61,706000.0,17.57,17.63,17.56,17.61,706000.0
2013-11-11 09:50:00,17.61,17.7,17.59,17.68,924000.0,17.61,17.7,17.59,17.68,924000.0
2013-11-11 09:55:00,17.68,17.73,17.67,17.71,1410000.0,17.68,17.73,17.67,17.71,1410000.0
2013-11-11 10:00:00,17.71,17.73,17.65,17.68,810000.0,17.71,17.73,17.65,17.68,810000.0
2013-11-11 10:05:00,17.68,17.69,17.62,17.65,1366000.0,17.68,17.69,17.62,17.65,1366000.0
2013-11-11 10:10:00,17.66,17.69,17.62,17.64,798000.0,17.66,17.69,17.62,17.64,798000.0
2013-11-11 10:15:00,17.64,17.66,17.62,17.66,600000.0,17.64,17.66,17.62,17.66,600000.0
2013-11-11 10:20:00,17.66,17.7,17.64,17.7,672000.0,17.66,17.7,17.64,17.7,672000.0
2013-11-11 10:25:00,17.7,17.71,17.66,17.71,1312000.0,17.7,17.71,17.66,17.71,1312000.0
2013-11-11 10:30:00,17.71,17.73,17.68,17.69,550000.0,17.71,17.73,17.68,17.69,550000.0
2013-11-11 10:35:00,17.69,17.72,17.67,17.71,880000.0,17.69,17.72,17.67,17.71,880000.0
2013-11-11 10:40:00,17.71,17.75,17.71,17.73,938000.0,17.71,17.75,17.71,17.73,938000.0
2013-11-11 10:45:00,17.73,17.77,17.71,17.73,662000.0,17.73,17.77,17.71,17.73,662000.0
2013-11-11 10:50:00,17.73,17.74,17.71,17.74,204000.0,17.73,17.74,17.71,17.74,204000.0
2013-11-11 10:55:00,17.73,17.74,17.68,17.7,440000.0,17.73,17.74,17.68,17.7,440000.0
2013-11-11 11:00:00,17.71,17.71,17.61,17.65,1530000.0,17.71,17.71,17.61,17.65,1530000.0
2013-11-11 11:05:00,17.64,17.68,17.64,17.67,548000.0,17.64,17.68,17.64,17.67,548000.0
2013-11-11 11:10:00,17.67,17.68,17.64,17.64,402000.0,17.67,17.68,17.64,17.64,402000.0
2013-11-11 11:15:00,17.65,17.66,17.64,17.65,282000.0,17.65,17.66,17.64,17.65,282000.0
2013-11-11 11:20:00,17.65,17.67,17.64,17.65,1542000.0,17.65,17.67,17.64,17.65,1542000.0
2013-11-11 11:25:00,17.64,17.65,17.64,17.65,686000.0,17.64,17.65,17.64,17.65,686000.0
2013-11-11 11:30:00,17.65,17.65,17.63,17.63,234000.0,17.65,17.65,17.63,17.63,234000.0
2013-11-11 11:35:00,17.63,17.64,17.6,17.63,288000.0,17.63,17.64,17.6,17.63,288000.0
2013-11-11 11:40:00,17.63,17.65,17.62,17.64,220000.0,17.63,17.65,17.62,17.64,220000.0
2013-11-11 11:45:00,17.64,17.65,17.63,17.64,108000.0,17.64,17.65,17.63,17.64,108000.0
2013-11-11 11:50:00,17.64,17.65,17.62,17.63,198000.0,17.64,17.65,17.62,17.63,198000.0
2013-11-11 11:55:00,17.62,17.63,17.61,17.61,116000.0,17.62,17.63,17.61,17.61,116000.0
2013-11-11 12:00:00,17.61,17.61,17.58,17.59,224000.0,17.61,17.61,17.58,17.59,224000.0
2013-11-11 12:05:00,17.59,17.6,17.58,17.59,90000.0,17.59,17.6,17.58,17.59,90000.0
2013-11-11 12:10:00,17.59,17.59,17.58,17.59,148000.0,17.59,17.59,17.58,17.59,148000.0
2013-11-11 12:15:00,17.59,17.6,17.58,17.6,176000.0,17.59,17.6,17.58,17.6,176000.0
2013-11-11 12:20:00,17.6,17.61,17.6,17.6,170000.0,17.6,17.61,17.6,17.6,170000.0
2013-11-11 12:25:00,17.59,17.61,17.58,17.6,544000.0,17.59,17.61,17.58,17.6,544000.0
2013-11-11 12:30:00,17.6,17.6,17.59,17.6,162000.0,17.6,17.6,17.59,17.6,162000.0
2013-11-11 12:35:00,17.59,17.62,17.59,17.62,406000.0,17.59,17.62,17.59,17.62,406000.0
2013-11-11 12:40:00,17.61,17.64,17.61,17.62,232000.0,17.61,17.64,17.61,17.62,232000.0
2013-11-11 12:45:00,17.61,17.64,17.61,17.62,248000.0,17.61,17.64,17.61,17.62,248000.0
2013-11-11 12:50:00,17.63,17.64,17.63,17.64,110000.0,17.63,17.64,17.63,17.64,110000.0
2013-11-11 12:55:00,17.65,17.66,17.63,17.65,462000.0,17.65,17.66,17.63,17.65,462000.0
2013-11-11 13:00:00,17.65,17.68,17.65,17.67,178000.0,17.65,17.68,17.65,17.67,178000.0
2013-11-11 13:05:00,17.68,17.69,17.67,17.69,228000.0,17.68,17.69,17.67,17.69,228000.0
2013-11-11 13:10:00,17.68,17.68,17.61,17.62,374000.0,17.68,17.68,17.61,17.62,374000.0
2013-11-11 13:15:00,17.62,17.63,17.61,17.62,356000.0,17.62,17.63,17.61,17.62,356000.0
2013-11-11 13:20:00,17.62,17.64,17.61,17.64,108000.0,17.62,17.64,17.61,17.64,108000.0
2013-11-11 13:25:00,17.64,17.65,17.63,17.65,214000.0,17.64,17.65,17.63,17.65,214000.0
2013-11-11 13:30:00,17.66,17.67,17.65,17.66,116000.0,17.66,17.67,17.65,17.66,116000.0
2013-11-11 13:35:00,17.67,17.67,17.64,17.66,114000.0,17.67,17.67,17.64,17.66,114000.0
2013-11-11 13:40:00,17.66,17.67,17.65,17.66,108000.0,17.66,17.67,17.65,17.66,108000.0
2013-11-11 13:45:00,17.66,17.67,17.65,17.65,126000.0,17.66,17.67,17.65,17.65,126000.0
2013-11-11 13:50:00,17.65,17.66,17.64,17.64,78000.0,17.65,17.66,17.64,17.64,78000.0
2013-11-11 13:55:00,17.64,17.66,17.64,17.66,168000.0,17.64,17.66,17.64,17.66,168000.0
2013-11-11 14:00:00,17.65,17.65,17.63,17.65,226000.0,17.65,17.65,17.63,17.65,226000.0
2013-11-11 14:05:00,17.65,17.66,17.64,17.65,190000.0,17.65,17.66,17.64,17.65,190000.0
2013-11-11 14:10:00,17.64,17.66,17.64,17.66,292000.0,17.64,17.66,17.64,17.66,292000.0
2013-11-11 14:15:00,17.66,17.68,17.65,17.67,136000.0,17.66,17.68,17.65,17.67,136000.0
2013-11-11 14:20:00,17.67,17.67,17.66,17.66,194000.0,17.67,17.67,17.66,17.66,194000.0
2013-11-11 14:25:00,17.66,17.69,17.66,17.69,190000.0,17.66,17.69,17.66,17.69,190000.0
2013-11-11 14:30:00,17.69,17.7,17.66,17.67,296000.0,17.69,17.7,17.66,17.67,296000.0
2013-11-11 14:35:00,17.67,17.68,17.66,17.67,252000.0,17.67,17.68,17.66,17.67,252000.0
2013-11-11 14:40:00,17.67,17.7,17.67,17.69,332000.0,17.67,17.7,17.67,17.69,332000.0
2013-11-11 14:45:00,17.68,17.69,17.67,17.69,266000.0,17.68,17.69,17.67,17.69,266000.0
2013-11-11 14:50:00,17.68,17.7,17.67,17.69,140000.0,17.68,17.7,17.67,17.69,140000.0
2013-11-11 14:55:00,17.69,17.72,17.68,17.7,586000.0,17.69,17.72,17.68,17.7,586000.0
2013-11-11 15:00:00,17.69,17.74,17.69,17.72,652000.0,17.69,17.74,17.69,17.72,652000.0
2013-11-11 15:05:00,17.72,17.73,17.71,17.72,1256000.0,17.72,17.73,17.71,17.72,1256000.0
2013-11-11 15:10:00,17.72,17.74,17.7,17.7,1192000.0,17.72,17.74,17.7,17.7,1192000.0
2013-11-11 15:15:00,17.71,17.71,17.66,17.67,896000.0,17.71,17.71,17.66,17.67,896000.0
2013-11-11 15:20:00,17.67,17.72,17.66,17.71,504000.0,17.67,17.72,17.66,17.71,504000.0
2013-11-11 15:25:00,17.72,17.72,17.7,17.7,374000.0,17.72,17.72,17.7,17.7,374000.0
2013-11-11 15:30:00,17.7,17.71,17.68,17.69,348000.0,17.7,17.71,17.68,17.69,348000.0
2013-11-11 15:35:00,17.69,17.7,17.68,17.68,506000.0,17.69,17.7,17.68,17.68,506000.0
2013-11-11 15:40:00,17.68,17.71,17.67,17.71,588000.0,17.68,17.71,17.67,17.71,588000.0
2013-11-11 15:45:00,17.71,17.71,17.67,17.68,1028000.0,17.71,17.71,17.67,17.68,1028000.0
2013-11-11 15:50:00,17.68,17.72,17.68,17.72,802000.0,17.68,17.72,17.68,17.72,802000.0
2013-11-11 15:55:00,17.72,17.72,17.7,17.72,2036000.0,17.72,17.72,17.7,17.72,2036000.0
2013-11-12 09:30:00,17.65,17.65,17.56,17.62,2354000.0,17.65,17.65,17.56,17.62,2354000.0
2013-11-12 09:35:00,17.62,17.67,17.62,17.63,1260000.0,17.62,17.67,17.62,17.63,1260000.0
2013-11-12 09:40:00,17.64,17.7,17.61,17.67,1206000.0,17.64,17.7,17.61,17.67,1206000.0
2013-11-12 09:45:00,17.68,17.75,17.68,17.74,924000.0,17.68,17.75,17.68,17.74,924000.0
2013-11-12 09:50:00,17.75,17.77,17.66,17.66,772000.0,17.75,17.77,17.66,17.66,772000.0
2013-11-12 09:55:00,17.66,17.66,17.62,17.62,866000.0,17.66,17.66,17.62,17.62,866000.0
2013-11-12 10:00:00,17.62,17.64,17.52,17.52,1434000.0,17.62,17.64,17.52,17.52,1434000.0
2013-11-12 10:05:00,17.53,17.56,17.49,17.55,1452000.0,17.53,17.56,17.49,17.55,1452000.0
2013-11-12 10:10:00,17.54,17.56,17.51,17.55,442000.0,17.54,17.56,17.51,17.55,442000.0
2013-11-12 10:15:00,17.54,17.64,17.53,17.64,944000.0,17.54,17.64,17.53,17.64,944000.0
2013-11-12 10:20:00,17.64,17.64,17.58,17.59,560000.0,17.64,17.64,17.58,17.59,560000.0
2013-11-12 10:25:00,17.59,17.59,17.56,17.59,340000.0,17.59,17.59,17.56,17.59,340000.0
2013-11-12 10:30:00,17.59,17.6,17.57,17.58,208000.0,17.59,17.6,17.57,17.58,208000.0
2013-11-12 10:35:00,17.58,17.62,17.56,17.57,528000.0,17.58,17.62,17.56,17.57,528000.0
2013-11-12 10:40:00,17.58,17.6,17.56,17.59,628000.0,17.58,17.6,17.56,17.59,628000.0
2013-11-12 10:45:00,17.59,17.59,17.56,17.56,942000.0,17.59,17.59,17.56,17.56,942000.0
2013-11-12 10:50:00,17.56,17.56,17.53,17.53,278000.0,17.56,17.56,17.53,17.53,278000.0
2013-11-12 10:55:00,17.53,17.57,17.53,17.54,720000.0,17.53,17.57,17.53,17.54,720000.0
2013-11-12 11:00:00,17.53,17.54,17.51,17.51,382000.0,17.53,17.54,17.51,17.51,382000.0
2013-11-12 11:05:00,17.51,17.52,17.48,17.48,746000.0,17.51,17.52,17.48,17.48,746000.0
2013-11-12 11:10:00,17.48,17.51,17.47,17.47,816000.0,17.48,17.51,17.47,17.47,816000.0
2013-11-12 11:15:00,17.47,17.5,17.45,17.49,724000.0,17.47,17.5,17.45,17.49,724000.0
2013-11-12 11:20:00,17.49,17.51,17.49,17.5,226000.0,17.49,17.51,17.49,17.5,226000.0
2013-11-12 11:25:00,17.5,17.5,17.46,17.46,402000.0,17.5,17.5,17.46,17.46,402000.0
2013-11-12 11:30:00,17.47,17.52,17.46,17.51,316000.0,17.47,17.52,17.46,17.51,316000.0
2013-11-12 11:35:00,17.51,17.51,17.43,17.43,500000.0,17.51,17.51,17.43,17.43,500000.0
2013-11-12 11:40:00,17.44,17.45,17.43,17.44,360000.0,17.44,17.45,17.43,17.44,360000.0
2013-11-12 11:45:00,17.44,17.45,17.4,17.43,430000.0,17.44,17.45,17.4,17.43,430000.0
2013-11-12 11:50:00,17.43,17.45,17.42,17.45,466000.0,17.43,17.45,17.42,17.45,466000.0
2013-11-12 11:55:00,17.45,17.46,17.44,17.44,278000.0,17.45,17.46,17.44,17.44,278000.0
2013-11-12 12:00:00,17.44,17.46,17.41,17.42,320000.0,17.44,17.46,17.41,17.42,320000.0
2013-11-12 12:05:00,17.42,17.42,17.38,17.4,812000.0,17.42,17.42,17.38,17.4,812000.0
2013-11-12 12:10:00,17.39,17.4,17.38,17.39,302000.0,17.39,17.4,17.38,17.39,302000.0
2013-11-12 12:15:00,17.38,17.39,17.38,17.38,372000.0,17.38,17.39,17.38,17.38,372000.0
2013-11-12 12:20:00,17.39,17.4,17.37,17.39,586000.0,17.39,17.4,17.37,17.39,586000.0
2013-11-12 12:25:00,17.38,17.41,17.38,17.4,564000.0,17.38,17.41,17.38,17.4,564000.0
2013-11-12 12:30:00,17.4,17.45,17.39,17.45,1074000.0,17.4,17.45,17.39,17.45,1074000.0
2013-11-12 12:35:00,17.45,17.46,17.43,17.46,450000.0,17.45,17.46,17.43,17.46,450000.0
2013-11-12 12:40:00,17.45,17.47,17.44,17.47,280000.0,17.45,17.47,17.44,17.47,280000.0
2013-11-12 12:45:00,17.46,17.46,17.44,17.44,270000.0,17.46,17.46,17.44,17.44,270000.0
2013-11-12 12:50:00,17.45,17.46,17.44,17.45,124000.0,17.45,17.46,17.44,17.45,124000.0
2013-11-12 12:55:00,17.45,17.46,17.44,17.45,158000.0,17.45,17.46,17.44,17.45,158000.0
2013-11-12 13:00:00,17.44,17.45,17.43,17.44,232000.0,17.44,17.45,17.43,17.44,232000.0
2013-11-12 13:05:00,17.43,17.45,17.43,17.43,110000.0,17.43,17.45,17.43,17.43,110000.0
2013-11-12 13:10:00,17.43,17.45,17.42,17.44,288000.0,17.43,17.45,17.42,17.44,288000.0
2013-11-12 13:15:00,17.44,17.44,17.43,17.44,158000.0,17.44,17.44,17.43,17.44,158000.0
2013-11-12 13:20:00,17.44,17.46,17.44,17.45,138000.0,17.44,17.46,17.44,17.45,138000.0
2013-11-12 13:25:00,17.46,17.48,17.45,17.45,226000.0,17.46,17.48,17.45,17.45,226000.0
2013-11-12 13:30:00,17.45,17.46,17.4,17.4,356000.0,17.45,17.46,17.4,17.4,356000.0
2013-11-12 13:35:00,17.4,17.41,17.38,17.4,424000.0,17.4,17.41,17.38,17.4,424000.0
2013-11-12 13:40:00,17.39,17.41,17.38,17.4,204000.0,17.39,17.41,17.38,17.4,204000.0
2013-11-12 13:45:00,17.4,17.42,17.38,17.41,286000.0,17.4,17.42,17.38,17.41,286000.0
2013-11-12 13:50:00,17.41,17.44,17.41,17.42,232000.0,17.41,17.44,17.41,17.42,232000.0
2013-11-12 13:55:00,17.43,17.43,17.41,17.42,250000.0,17.43,17.43,17.41,17.42,250000.0
2013-11-12 14:00:00,17.41,17.43,17.41,17.42,194000.0,17.41,17.43,17.41,17.42,194000.0
2013-11-12 14:05:00,17.42,17.43,17.42,17.42,154000.0,17.42,17.43,17.42,17.42,154000.0
2013-11-12 14:10:00,17.43,17.43,17.4,17.41,256000.0,17.43,17.43,17.4,17.41,256000.0
2013-11-12 14:15:00,17.41,17.41,17.39,17.4,192000.0,17.41,17.41,17.39,17.4,192000.0
2013-11-12 14:20:00,17.4,17.42,17.38,17.39,250000.0,17.4,17.42,17.38,17.39,250000.0
2013-11-12 14:25:00,17.39,17.41,17.38,17.38,316000.0,17.39,17.41,17.38,17.38,316000.0
2013-11-12 14:30:00,17.38,17.4,17.38,17.4,256000.0,17.38,17.4,17.38,17.4,256000.0
2013-11-12 14:35:00,17.4,17.42,17.39,17.4,174000.0,17.4,17.42,17.39,17.4,174000.0
2013-11-12 14:40:00,17.4,17.41,17.39,17.39,1068000.0,17.4,17.41,17.39,17.39,1068000.0
2013-11-12 14:45:00,17.39,17.39,17.37,17.38,588000.0,17.39,17.39,17.37,17.38,588000.0
2013-11-12 14:50:00,17.38,17.39,17.36,17.37,302000.0,17.38,17.39,17.36,17.37,302000.0
2013-11-12 14:55:00,17.37,17.42,17.37,17.41,456000.0,17.37,17.42,17.37,17.41,456000.0
2013-11-12 15:00:00,17.41,17.45,17.4,17.45,480000.0,17.41,17.45,17.4,17.45,480000.0
2013-11-12 15:05:00,17.44,17.47,17.44,17.47,412000.0,17.44,17.47,17.44,17.47,412000.0
2013-11-12 15:10:00,17.46,17.49,17.46,17.48,474000.0,17.46,17.49,17.46,17.48,474000.0
2013-11-12 15:15:00,17.48,17.48,17.47,17.48,332000.0,17.48,17.48,17.47,17.48,332000.0
2013-11-12 15:20:00,17.48,17.5,17.46,17.47,480000.0,17.48,17.5,17.46,17.47,480000.0
2013-11-12 15:25:00,17.47,17.48,17.46,17.48,490000.0,17.47,17.48,17.46,17.48,490000.0
2013-11-12 15:30:00,17.47,17.51,17.47,17.51,724000.0,17.47,17.51,17.47,17.51,724000.0
2013-11-12 15:35:00,17.5,17.51,17.49,17.5,466000.0,17.5,17.51,17.49,17.5,466000.0
2013-11-12 15:40:00,17.5,17.51,17.49,17.5,286000.0,17.5,17.51,17.49,17.5,286000.0
2013-11-12 15:45:00,17.5,17.5,17.47,17.48,690000.0,17.5,17.5,17.47,17.48,690000.0
2013-11-12 15:50:00,17.48,17.49,17.46,17.46,1202000.0,17.48,17.49,17.46,17.46,1202000.0
2013-11-12 15:55:00,17.46,17.49,17.46,17.48,2084000.0,17.46,17.49,17.46,17.48,2084000.0
2013-11-13 09:30:00,17.37,17.4,17.31,17.38,1640000.0,17.37,17.4,17.31,17.38,1640000.0
2013-11-13 09:35:00,17.37,17.44,17.34,17.35,614000.0,17.37,17.44,17.34,17.35,614000.0
2013-11-13 09:40:00,17.35,17.37,17.31,17.31,902000.0,17.35,17.37,17.31,17.31,902000.0
2013-11-13 09:45:00,17.31,17.35,17.28,17.29,1334000.0,17.31,17.35,17.28,17.29,1334000.0
2013-11-13 09:50:00,17.29,17.34,17.29,17.34,728000.0,17.29,17.34,17.29,17.34,728000.0
2013-11-13 09:55:00,17.34,17.37,17.31,17.36,498000.0,17.34,17.37,17.31,17.36,498000.0
2013-11-13 10:00:00,17.35,17.42,17.35,17.41,698000.0,17.35,17.42,17.35,17.41,698000.0
2013-11-13 10:05:00,17.41,17.43,17.36,17.36,718000.0,17.41,17.43,17.36,17.36,718000.0
2013-11-13 10:10:00,17.36,17.41,17.36,17.39,468000.0,17.36,17.41,17.36,17.39,468000.0
2013-11-13 10:15:00,17.39,17.41,17.38,17.41,224000.0,17.39,17.41,17.38,17.41,224000.0
2013-11-13 10:20:00,17.4,17.43,17.39,17.43,428000.0,17.4,17.43,17.39,17.43,428000.0
2013-11-13 10:25:00,17.43,17.47,17.41,17.41,622000.0,17.43,17.47,17.41,17.41,622000.0
2013-11-13 10:30:00,17.42,17.45,17.42,17.44,514000.0,17.42,17.45,17.42,17.44,514000.0
2013-11-13 10:35:00,17.44,17.49,17.44,17.49,1286000.0,17.44,17.49,17.44,17.49,1286000.0
2013-11-13 10:40:00,17.49,17.55,17.46,17.55,1138000.0,17.49,17.55,17.46,17.55,1138000.0
2013-11-13 10:45:00,17.54,17.56,17.51,17.53,1520000.0,17.54,17.56,17.51,17.53,1520000.0
2013-11-13 10:50:00,17.53,17.54,17.49,17.49,334000.0,17.53,17.54,17.49,17.49,334000.0
2013-11-13 10:55:00,17.5,17.52,17.49,17.5,338000.0,17.5,17.52,17.49,17.5,338000.0
2013-11-13 11:00:00,17.51,17.52,17.49,17.51,270000.0,17.51,17.52,17.49,17.51,270000.0
2013-11-13 11:05:00,17.51,17.52,17.48,17.5,444000.0,17.51,17.52,17.48,17.5,444000.0
2013-11-13 11:10:00,17.5,17.52,17.49,17.52,482000.0,17.5,17.52,17.49,17.52,482000.0
2013-11-13 11:15:00,17.52,17.53,17.5,17.52,790000.0,17.52,17.53,17.5,17.52,790000.0
2013-11-13 11:20:00,17.52,17.53,17.51,17.51,150000.0,17.52,17.53,17.51,17.51,150000.0
2013-11-13 11:25:00,17.51,17.52,17.5,17.5,186000.0,17.51,17.52,17.5,17.5,186000.0
2013-11-13 11:30:00,17.51,17.53,17.5,17.52,282000.0,17.51,17.53,17.5,17.52,282000.0
2013-11-13 11:35:00,17.53,17.53,17.48,17.51,1202000.0,17.53,17.53,17.48,17.51,1202000.0
2013-11-13 11:40:00,17.51,17.51,17.49,17.49,428000.0,17.51,17.51,17.49,17.49,428000.0
2013-11-13 11:45:00,17.49,17.5,17.47,17.49,302000.0,17.49,17.5,17.47,17.49,302000.0
2013-11-13 11:50:00,17.48,17.49,17.47,17.47,112000.0,17.48,17.49,17.47,17.47,112000.0
2013-11-13 11:55:00,17.47,17.49,17.47,17.48,206000.0,17.47,17.49,17.47,17.48,206000.0
2013-11-13 12:00:00,17.49,17.49,17.46,17.46,144000.0,17.49,17.49,17.46,17.46,144000.0
2013-11-13 12:05:00,17.47,17.48,17.45,17.47,220000.0,17.47,17.48,17.45,17.47,220000.0
2013-11-13 12:10:00,17.47,17.48,17.45,17.46,138000.0,17.47,17.48,17.45,17.46,138000.0
2013-11-13 12:15:00,17.47,17.49,17.47,17.49,448000.0,17.47,17.49,17.47,17.49,448000.0
2013-11-13 12:20:00,17.48,17.54,17.48,17.52,504000.0,17.48,17.54,17.48,17.52,504000.0
2013-11-13 12:25:00,17.53,17.55,17.52,17.54,498000.0,17.53,17.55,17.52,17.54,498000.0
2013-11-13 12:30:00,17.54,17.58,17.54,17.56,642000.0,17.54,17.58,17.54,17.56,642000.0
2013-11-13 12:35:00,17.56,17.57,17.55,17.57,188000.0,17.56,17.57,17.55,17.57,188000.0
2013-11-13 12:40:00,17.58,17.59,17.56,17.58,452000.0,17.58,17.59,17.56,17.58,452000.0
2013-11-13 12:45:00,17.59,17.59,17.56,17.58,218000.0,17.59,17.59,17.56,17.58,218000.0
2013-11-13 12:50:00,17.58,17.6,17.58,17.59,536000.0,17.58,17.6,17.58,17.59,536000.0
2013-11-13 12:55:00,17.6,17.61,17.59,17.6,192000.0,17.6,17.61,17.59,17.6,192000.0
2013-11-13 13:00:00,17.59,17.62,17.59,17.6,312000.0,17.59,17.62,17.59,17.6,312000.0
2013-11-13 13:05:00,17.6,17.6,17.57,17.58,114000.0,17.6,17.6,17.57,17.58,114000.0
2013-11-13 13:10:00,17.6,17.6,17.58,17.59,120000.0,17.6,17.6,17.58,17.59,120000.0
2013-11-13 13:15:00,17.6,17.61,17.59,17.6,252000.0,17.6,17.61,17.59,17.6,252000.0
2013-11-13 13:20:00,17.6,17.62,17.6,17.62,168000.0,17.6,17.62,17.6,17.62,168000.0
2013-11-13 13:25:00,17.61,17.64,17.6,17.63,296000.0,17.61,17.64,17.6,17.63,296000.0
2013-11-13 13:30:00,17.63,17.66,17.62,17.65,546000.0,17.63,17.66,17.62,17.65,546000.0
2013-11-13 13:35:00,17.66,17.68,17.65,17.68,646000.0,17.66,17.68,17.65,17.68,646000.0
2013-11-13 13:40:00,17.67,17.69,17.67,17.68,356000.0,17.67,17.69,17.67,17.68,356000.0
2013-11-13 13:45:00,17.69,17.71,17.68,17.7,422000.0,17.69,17.71,17.68,17.7,422000.0
2013-11-13 13:50:00,17.7,17.71,17.69,17.7,726000.0,17.7,17.71,17.69,17.7,726000.0
2013-11-13 13:55:00,17.7,17.73,17.69,17.72,558000.0,17.7,17.73,17.69,17.72,558000.0
2013-11-13 14:00:00,17.72,17.73,17.7,17.71,544000.0,17.72,17.73,17.7,17.71,544000.0
2013-11-13 14:05:00,17.72,17.72,17.69,17.71,686000.0,17.72,17.72,17.69,17.71,686000.0
2013-11-13 14:10:00,17.71,17.72,17.7,17.71,488000.0,17.71,17.72,17.7,17.71,488000.0
2013-11-13 14:15:00,17.71,17.72,17.69,17.72,404000.0,17.71,17.72,17.69,17.72,404000.0
2013-11-13 14:20:00,17.72,17.72,17.7,17.7,308000.0,17.72,17.72,17.7,17.7,308000.0
2013-11-13 14:25:00,17.71,17.71,17.68,17.68,390000.0,17.71,17.71,17.68,17.68,390000.0
2013-11-13 14:30:00,17.68,17.71,17.68,17.71,516000.0,17.68,17.71,17.68,17.71,516000.0
2013-11-13 14:35:00,17.71,17.73,17.71,17.72,642000.0,17.71,17.73,17.71,17.72,642000.0
2013-11-13 14:40:00,17.72,17.73,17.71,17.72,196000.0,17.72,17.73,17.71,17.72,196000.0
2013-11-13 14:45:00,17.72,17.73,17.71,17.72,246000.0,17.72,17.73,17.71,17.72,246000.0
2013-11-13 14:50:00,17.71,17.73,17.71,17.72,282000.0,17.71,17.73,17.71,17.72,282000.0
2013-11-13 14:55:00,17.72,17.73,17.72,17.72,426000.0,17.72,17.73,17.72,17.72,426000.0
2013-11-13 15:00:00,17.71,17.73,17.71,17.72,962000.0,17.71,17.73,17.71,17.72,962000.0
2013-11-13 15:05:00,17.72,17.73,17.71,17.72,332000.0,17.72,17.73,17.71,17.72,332000.0
2013-11-13 15:10:00,17.72,17.74,17.72,17.74,752000.0,17.72,17.74,17.72,17.74,752000.0
2013-11-13 15:15:00,17.74,17.76,17.73,17.75,812000.0,17.74,17.76,17.73,17.75,812000.0
2013-11-13 15:20:00,17.76,17.76,17.73,17.75,450000.0,17.76,17.76,17.73,17.75,450000.0
2013-11-13 15:25:00,17.75,17.76,17.74,17.75,590000.0,17.75,17.76,17.74,17.75,590000.0
2013-11-13 15:30:00,17.75,17.76,17.74,17.75,380000.0,17.75,17.76,17.74,17.75,380000.0
2013-11-13 15:35:00,17.75,17.77,17.74,17.76,628000.0,17.75,17.77,17.74,17.76,628000.0
2013-11-13 15:40:00,17.76,17.77,17.75,17.76,790000.0,17.76,17.77,17.75,17.76,790000.0
2013-11-13 15:45:00,17.76,17.78,17.74,17.78,1034000.0,17.76,17.78,17.74,17.78,1034000.0
2013-11-13 15:50:00,17.78,17.78,17.76,17.76,1210000.0,17.78,17.78,17.76,17.76,1210000.0
2013-11-13 15:55:00,17.77,17.81,17.76,17.81,8880000.0,17.77,17.81,17.76,17.81,8880000.0
2013-11-14 09:30:00,17.87,17.88,17.82,17.87,1526000.0,17.87,17.88,17.82,17.87,1526000.0
2013-11-14 09:35:00,17.88,17.98,17.87,17.97,1704000.0,17.88,17.98,17.87,17.97,1704000.0
2013-11-14 09:40:00,17.97,18.03,17.96,17.99,3716000.0,17.97,18.03,17.96,17.99,3716000.0
2013-11-14 09:45:00,17.99,18.04,17.96,18.04,1838000.0,17.99,18.04,17.96,18.04,1838000.0
2013-11-14 09:50:00,18.04,18.15,18.03,18.15,2886000.0,18.04,18.15,18.03,18.15,2886000.0
2013-11-14 09:55:00,18.15,18.2,18.13,18.16,2650000.0,18.15,18.2,18.13,18.16,2650000.0
2013-11-14 10:00:00,18.16,18.18,18.12,18.12,1198000.0,18.16,18.18,18.12,18.12,1198000.0
2013-11-14 10:05:00,18.12,18.17,18.1,18.11,1372000.0,18.12,18.17,18.1,18.11,1372000.0
2013-11-14 10:10:00,18.11,18.15,18.08,18.15,976000.0,18.11,18.15,18.08,18.15,976000.0
2013-11-14 10:15:00,18.14,18.17,18.12,18.16,1212000.0,18.14,18.17,18.12,18.16,1212000.0
2013-11-14 10:20:00,18.16,18.16,18.14,18.16,676000.0,18.16,18.16,18.14,18.16,676000.0
2013-11-14 10:25:00,18.16,18.17,18.13,18.14,1220000.0,18.16,18.17,18.13,18.14,1220000.0
2013-11-14 10:30:00,18.14,18.2,18.13,18.2,1296000.0,18.14,18.2,18.13,18.2,1296000.0
2013-11-14 10:35:00,18.2,18.22,18.18,18.21,1134000.0,18.2,18.22,18.18,18.21,1134000.0
2013-11-14 10:40:00,18.2,18.22,18.19,18.22,1256000.0,18.2,18.22,18.19,18.22,1256000.0
2013-11-14 10:45:00,18.21,18.25,18.2,18.2,1308000.0,18.21,18.25,18.2,18.2,1308000.0
2013-11-14 10:50:00,18.2,18.22,18.19,18.22,800000.0,18.2,18.22,18.19,18.22,800000.0
2013-11-14 10:55:00,18.21,18.22,18.18,18.2,1462000.0,18.21,18.22,18.18,18.2,1462000.0
2013-11-14 11:00:00,18.2,18.2,18.16,18.19,656000.0,18.2,18.2,18.16,18.19,656000.0
2013-11-14 11:05:00,18.18,18.21,18.16,18.18,560000.0,18.18,18.21,18.16,18.18,560000.0
2013-11-14 11:10:00,18.18,18.2,18.17,18.19,544000.0,18.18,18.2,18.17,18.19,544000.0
2013-11-14 11:15:00,18.2,18.28,18.2,18.28,1396000.0,18.2,18.28,18.2,18.28,1396000.0
2013-11-14 11:20:00,18.28,18.35,18.27,18.32,2132000.0,18.28,18.35,18.27,18.32,2132000.0
2013-11-14 11:25:00,18.31,18.33,18.29,18.32,2492000.0,18.31,18.33,18.29,18.32,2492000.0
2013-11-14 11:30:00,18.31,18.33,18.31,18.32,954000.0,18.31,18.33,18.31,18.32,954000.0
2013-11-14 11:35:00,18.32,18.33,18.29,18.3,914000.0,18.32,18.33,18.29,18.3,914000.0
2013-11-14 11:40:00,18.3,18.31,18.27,18.28,972000.0,18.3,18.31,18.27,18.28,972000.0
2013-11-14 11:45:00,18.27,18.3,18.25,18.27,768000.0,18.27,18.3,18.25,18.27,768000.0
2013-11-14 11:50:00,18.27,18.3,18.26,18.27,624000.0,18.27,18.3,18.26,18.27,624000.0
2013-11-14 11:55:00,18.27,18.28,18.23,18.23,636000.0,18.27,18.28,18.23,18.23,636000.0
2013-11-14 12:00:00,18.23,18.25,18.21,18.23,978000.0,18.23,18.25,18.21,18.23,978000.0
2013-11-14 12:05:00,18.22,18.24,18.21,18.21,550000.0,18.22,18.24,18.21,18.21,550000.0
2013-11-14 12:10:00,18.21,18.21,18.15,18.15,1464000.0,18.21,18.21,18.15,18.15,1464000.0
2013-11-14 12:15:00,18.15,18.18,18.12,18.15,844000.0,18.15,18.18,18.12,18.15,844000.0
2013-11-14 12:20:00,18.16,18.2,18.15,18.2,438000.0,18.16,18.2,18.15,18.2,438000.0
2013-11-14 12:25:00,18.2,18.24,18.2,18.23,548000.0,18.2,18.24,18.2,18.23,548000.0
2013-11-14 12:30:00,18.22,18.26,18.22,18.24,202000.0,18.22,18.26,18.22,18.24,202000.0
2013-11-14 12:35:00,18.24,18.25,18.22,18.24,388000.0,18.24,18.25,18.22,18.24,388000.0
2013-11-14 12:40:00,18.24,18.29,18.23,18.28,400000.0,18.24,18.29,18.23,18.28,400000.0
2013-11-14 12:45:00,18.28,18.31,18.27,18.3,562000.0,18.28,18.31,18.27,18.3,562000.0
2013-11-14 12:50:00,18.3,18.3,18.29,18.3,292000.0,18.3,18.3,18.29,18.3,292000.0
2013-11-14 12:55:00,18.3,18.3,18.26,18.29,412000.0,18.3,18.3,18.26,18.29,412000.0
2013-11-14 13:00:00,18.29,18.3,18.28,18.3,254000.0,18.29,18.3,18.28,18.3,254000.0
2013-11-14 13:05:00,18.29,18.32,18.29,18.32,434000.0,18.29,18.32,18.29,18.32,434000.0
2013-11-14 13:10:00,18.31,18.33,18.3,18.32,570000.0,18.31,18.33,18.3,18.32,570000.0
2013-11-14 13:15:00,18.33,18.34,18.32,18.33,374000.0,18.33,18.34,18.32,18.33,374000.0
2013-11-14 13:20:00,18.34,18.35,18.33,18.34,666000.0,18.34,18.35,18.33,18.34,666000.0
2013-11-14 13:25:00,18.34,18.38,18.34,18.36,1130000.0,18.34,18.38,18.34,18.36,1130000.0
2013-11-14 13:30:00,18.36,18.39,18.36,18.38,820000.0,18.36,18.39,18.36,18.38,820000.0
2013-11-14 13:35:00,18.38,18.39,18.37,18.38,560000.0,18.38,18.39,18.37,18.38,560000.0
2013-11-14 13:40:00,18.38,18.39,18.33,18.33,1066000.0,18.38,18.39,18.33,18.33,1066000.0
2013-11-14 13:45:00,18.33,18.36,18.33,18.36,512000.0,18.33,18.36,18.33,18.36,512000.0
2013-11-14 13:50:00,18.36,18.39,18.36,18.39,726000.0,18.36,18.39,18.36,18.39,726000.0
2013-11-14 13:55:00,18.38,18.43,18.38,18.43,1016000.0,18.38,18.43,18.38,18.43,1016000.0
2013-11-14 14:00:00,18.43,18.43,18.39,18.42,590000.0,18.43,18.43,18.39,18.42,590000.0
2013-11-14 14:05:00,18.42,18.44,18.41,18.42,1126000.0,18.42,18.44,18.41,18.42,1126000.0
2013-11-14 14:10:00,18.42,18.42,18.37,18.37,710000.0,18.42,18.42,18.37,18.37,710000.0
2013-11-14 14:15:00,18.37,18.38,18.36,18.36,468000.0,18.37,18.38,18.36,18.36,468000.0
2013-11-14 14:20:00,18.36,18.39,18.36,18.38,484000.0,18.36,18.39,18.36,18.38,484000.0
2013-11-14 14:25:00,18.38,18.39,18.37,18.38,346000.0,18.38,18.39,18.37,18.38,346000.0
2013-11-14 14:30:00,18.38,18.4,18.38,18.39,896000.0,18.38,18.4,18.38,18.39,896000.0
2013-11-14 14:35:00,18.39,18.4,18.35,18.37,736000.0,18.39,18.4,18.35,18.37,736000.0
2013-11-14 14:40:00,18.37,18.39,18.36,18.39,478000.0,18.37,18.39,18.36,18.39,478000.0
2013-11-14 14:45:00,18.38,18.41,18.37,18.41,516000.0,18.38,18.41,18.37,18.41,516000.0
2013-11-14 14:50:00,18.42,18.44,18.41,18.41,604000.0,18.42,18.44,18.41,18.41,604000.0
2013-11-14 14:55:00,18.41,18.41,18.39,18.41,820000.0,18.41,18.41,18.39,18.41,820000.0
2013-11-14 15:00:00,18.41,18.41,18.39,18.4,776000.0,18.41,18.41,18.39,18.4,776000.0
2013-11-14 15:05:00,18.4,18.45,18.4,18.42,1304000.0,18.4,18.45,18.4,18.42,1304000.0
2013-11-14 15:10:00,18.42,18.43,18.4,18.41,928000.0,18.42,18.43,18.4,18.41,928000.0
2013-11-14 15:15:00,18.4,18.43,18.4,18.41,696000.0,18.4,18.43,18.4,18.41,696000.0
2013-11-14 15:20:00,18.4,18.41,18.36,18.37,864000.0,18.4,18.41,18.36,18.37,864000.0
2013-11-14 15:25:00,18.37,18.37,18.35,18.36,678000.0,18.37,18.37,18.35,18.36,678000.0
2013-11-14 15:30:00,18.36,18.39,18.36,18.36,912000.0,18.36,18.39,18.36,18.36,912000.0
2013-11-14 15:35:00,18.36,18.38,18.35,18.36,1328000.0,18.36,18.38,18.35,18.36,1328000.0
2013-11-14 15:40:00,18.37,18.38,18.35,18.37,1604000.0,18.37,18.38,18.35,18.37,1604000.0
2013-11-14 15:45:00,18.37,18.37,18.34,18.34,984000.0,18.37,18.37,18.34,18.34,984000.0
2013-11-14 15:50:00,18.34,18.35,18.33,18.35,1666000.0,18.34,18.35,18.33,18.35,1666000.0
2013-11-14 15:55:00,18.35,18.38,18.34,18.37,2082000.0,18.35,18.38,18.34,18.37,2082000.0
2013-11-15 09:30:00,18.41,18.42,18.33,18.36,7322000.0,18.41,18.42,18.33,18.36,7322000.0
2013-11-15 09:35:00,18.36,18.39,18.34,18.39,1304000.0,18.36,18.39,18.34,18.39,1304000.0
2013-11-15 09:40:00,18.38,18.59,18.37,18.54,3624000.0,18.38,18.59,18.37,18.54,3624000.0
2013-11-15 09:45:00,18.55,18.63,18.53,18.57,2642000.0,18.55,18.63,18.53,18.57,2642000.0
2013-11-15 09:50:00,18.56,18.57,18.49,18.5,2668000.0,18.56,18.57,18.49,18.5,2668000.0
2013-11-15 09:55:00,18.5,18.57,18.47,18.53,1784000.0,18.5,18.57,18.47,18.53,1784000.0
2013-11-15 10:00:00,18.53,18.65,18.53,18.59,2264000.0,18.53,18.65,18.53,18.59,2264000.0
2013-11-15 10:05:00,18.6,18.63,18.54,18.56,1302000.0,18.6,18.63,18.54,18.56,1302000.0
2013-11-15 10:10:00,18.56,18.62,18.56,18.62,802000.0,18.56,18.62,18.56,18.62,802000.0
2013-11-15 10:15:00,18.62,18.62,18.5,18.53,1444000.0,18.62,18.62,18.5,18.53,1444000.0
2013-11-15 10:20:00,18.53,18.54,18.51,18.51,418000.0,18.53,18.54,18.51,18.51,418000.0
2013-11-15 10:25:00,18.51,18.53,18.51,18.52,780000.0,18.51,18.53,18.51,18.52,780000.0
2013-11-15 10:30:00,18.52,18.53,18.46,18.48,906000.0,18.52,18.53,18.46,18.48,906000.0
2013-11-15 10:35:00,18.48,18.5,18.48,18.49,2004000.0,18.48,18.5,18.48,18.49,2004000.0
2013-11-15 10:40:00,18.48,18.51,18.47,18.5,670000.0,18.48,18.51,18.47,18.5,670000.0
2013-11-15 10:45:00,18.5,18.51,18.47,18.51,378000.0,18.5,18.51,18.47,18.51,378000.0
2013-11-15 10:50:00,18.51,18.51,18.47,18.47,2060000.0,18.51,18.51,18.47,18.47,2060000.0
2013-11-15 10:55:00,18.47,18.47,18.39,18.42,1140000.0,18.47,18.47,18.39,18.42,1140000.0
2013-11-15 11:00:00,18.42,18.43,18.4,18.41,1010000.0,18.42,18.43,18.4,18.41,1010000.0
2013-11-15 11:05:00,18.41,18.43,18.4,18.41,488000.0,18.41,18.43,18.4,18.41,488000.0
2013-11-15 11:10:00,18.42,18.43,18.4,18.41,1812000.0,18.42,18.43,18.4,18.41,1812000.0
2013-11-15 11:15:00,18.41,18.47,18.4,18.44,1168000.0,18.41,18.47,18.4,18.44,1168000.0
2013-11-15 11:20:00,18.45,18.46,18.45,18.46,402000.0,18.45,18.46,18.45,18.46,402000.0
2013-11-15 11:25:00,18.46,18.46,18.41,18.41,612000.0,18.46,18.46,18.41,18.41,612000.0
2013-11-15 11:30:00,18.41,18.44,18.4,18.41,2160000.0,18.41,18.44,18.4,18.41,2160000.0
2013-11-15 11:35:00,18.41,18.41,18.34,18.37,1216000.0,18.41,18.41,18.34,18.37,1216000.0
2013-11-15 11:40:00,18.37,18.38,18.31,18.31,806000.0,18.37,18.38,18.31,18.31,806000.0
2013-11-15 11:45:00,18.32,18.33,18.28,18.3,1192000.0,18.32,18.33,18.28,18.3,1192000.0
2013-11-15 11:50:00,18.3,18.31,18.29,18.3,590000.0,18.3,18.31,18.29,18.3,590000.0
2013-11-15 11:55:00,18.29,18.35,18.29,18.33,2684000.0,18.29,18.35,18.29,18.33,2684000.0
2013-11-15 12:00:00,18.33,18.35,18.31,18.31,1052000.0,18.33,18.35,18.31,18.31,1052000.0
2013-11-15 12:05:00,18.3,18.31,18.29,18.31,472000.0,18.3,18.31,18.29,18.31,472000.0
2013-11-15 12:10:00,18.31,18.34,18.3,18.33,430000.0,18.31,18.34,18.3,18.33,430000.0
2013-11-15 12:15:00,18.33,18.34,18.3,18.3,626000.0,18.33,18.34,18.3,18.3,626000.0
2013-11-15 12:20:00,18.3,18.32,18.29,18.3,2764000.0,18.3,18.32,18.29,18.3,2764000.0
2013-11-15 12:25:00,18.31,18.31,18.29,18.29,982000.0,18.31,18.31,18.29,18.29,982000.0
2013-11-15 12:30:00,18.3,18.32,18.29,18.31,468000.0,18.3,18.32,18.29,18.31,468000.0
2013-11-15 12:35:00,18.31,18.32,18.3,18.31,2834000.0,18.31,18.32,18.3,18.31,2834000.0
2013-11-15 12:40:00,18.31,18.31,18.29,18.3,172000.0,18.31,18.31,18.29,18.3,172000.0
2013-11-15 12:45:00,18.3,18.32,18.3,18.32,410000.0,18.3,18.32,18.3,18.32,410000.0
2013-11-15 12:50:00,18.31,18.32,18.29,18.3,402000.0,18.31,18.32,18.29,18.3,402000.0
2013-11-15 12:55:00,18.3,18.31,18.29,18.3,342000.0,18.3,18.31,18.29,18.3,342000.0
2013-11-15 13:00:00,18.3,18.35,18.3,18.34,832000.0,18.3,18.35,18.3,18.34,832000.0
2013-11-15 13:05:00,18.34,18.39,18.33,18.36,1026000.0,18.34,18.39,18.33,18.36,1026000.0
2013-11-15 13:10:00,18.36,18.4,18.36,18.4,894000.0,18.36,18.4,18.36,18.4,894000.0
2013-11-15 13:15:00,18.4,18.46,18.39,18.45,1178000.0,18.4,18.46,18.39,18.45,1178000.0
2013-11-15 13:20:00,18.46,18.46,18.44,18.45,646000.0,18.46,18.46,18.44,18.45,646000.0
2013-11-15 13:25:00,18.45,18.45,18.42,18.42,378000.0,18.45,18.45,18.42,18.42,378000.0
2013-11-15 13:30:00,18.42,18.42,18.39,18.4,526000.0,18.42,18.42,18.39,18.4,526000.0
2013-11-15 13:35:00,18.4,18.42,18.4,18.41,294000.0,18.4,18.42,18.4,18.41,294000.0
2013-11-15 13:40:00,18.41,18.41,18.4,18.41,418000.0,18.41,18.41,18.4,18.41,418000.0
2013-11-15 13:45:00,18.42,18.42,18.4,18.41,384000.0,18.42,18.42,18.4,18.41,384000.0
2013-11-15 13:50:00,18.41,18.41,18.39,18.4,264000.0,18.41,18.41,18.39,18.4,264000.0
2013-11-15 13:55:00,18.39,18.4,18.38,18.38,278000.0,18.39,18.4,18.38,18.38,278000.0
2013-11-15 14:00:00,18.38,18.38,18.36,18.36,558000.0,18.38,18.38,18.36,18.36,558000.0
2013-11-15 14:05:00,18.37,18.38,18.37,18.37,352000.0,18.37,18.38,18.37,18.37,352000.0
2013-11-15 14:10:00,18.37,18.38,18.37,18.38,448000.0,18.37,18.38,18.37,18.38,448000.0
2013-11-15 14:15:00,18.38,18.38,18.37,18.37,436000.0,18.38,18.38,18.37,18.37,436000.0
2013-11-15 14:20:00,18.37,18.38,18.36,18.37,678000.0,18.37,18.38,18.36,18.37,678000.0
2013-11-15 14:25:00,18.36,18.38,18.35,18.35,470000.0,18.36,18.38,18.35,18.35,470000.0
2013-11-15 14:30:00,18.36,18.36,18.35,18.35,410000.0,18.36,18.36,18.35,18.35,410000.0
2013-11-15 14:35:00,18.35,18.36,18.35,18.35,694000.0,18.35,18.36,18.35,18.35,694000.0
2013-11-15 14:40:00,18.35,18.36,18.33,18.34,840000.0,18.35,18.36,18.33,18.34,840000.0
2013-11-15 14:45:00,18.33,18.35,18.32,18.35,882000.0,18.33,18.35,18.32,18.35,882000.0
2013-11-15 14:50:00,18.35,18.35,18.33,18.34,1058000.0,18.35,18.35,18.33,18.34,1058000.0
2013-11-15 14:55:00,18.34,18.35,18.33,18.33,954000.0,18.34,18.35,18.33,18.33,954000.0
2013-11-15 15:00:00,18.33,18.37,18.33,18.36,784000.0,18.33,18.37,18.33,18.36,784000.0
2013-11-15 15:05:00,18.36,18.39,18.36,18.38,266000.0,18.36,18.39,18.36,18.38,266000.0
2013-11-15 15:10:00,18.39,18.43,18.38,18.43,676000.0,18.39,18.43,18.38,18.43,676000.0
2013-11-15 15:15:00,18.43,18.45,18.42,18.45,578000.0,18.43,18.45,18.42,18.45,578000.0
2013-11-15 15:20:00,18.44,18.45,18.43,18.43,634000.0,18.44,18.45,18.43,18.43,634000.0
2013-11-15 15:25:00,18.43,18.47,18.43,18.47,776000.0,18.43,18.47,18.43,18.47,776000.0
2013-11-15 15:30:00,18.47,18.48,18.45,18.46,756000.0,18.47,18.48,18.45,18.46,756000.0
2013-11-15 15:35:00,18.47,18.47,18.45,18.46,436000.0,18.47,18.47,18.45,18.46,436000.0
2013-11-15 15:40:00,18.46,18.46,18.43,18.43,1048000.0,18.46,18.46,18.43,18.43,1048000.0
2013-11-15 15:45:00,18.44,18.46,18.43,18.45,1152000.0,18.44,18.46,18.43,18.45,1152000.0
2013-11-15 15:50:00,18.46,18.47,18.44,18.44,1012000.0,18.46,18.47,18.44,18.44,1012000.0
2013-11-15 15:55:00,18.45,18.47,18.44,18.46,2032000.0,18.45,18.47,18.44,18.46,2032000.0
2013-11-18 09:30:00,18.53,18.6,18.46,18.59,3414000.0,18.53,18.6,18.46,18.59,3414000.0
2013-11-18 09:35:00,18.59,18.67,18.58,18.62,2074000.0,18.59,18.67,18.58,18.62,2074000.0
2013-11-18 09:40:00,18.61,18.65,18.55,18.57,1316000.0,18.61,18.65,18.55,18.57,1316000.0
2013-11-18 09:45:00,18.57,18.59,18.53,18.56,1020000.0,18.57,18.59,18.53,18.56,1020000.0
2013-11-18 09:50:00,18.55,18.57,18.51,18.52,774000.0,18.55,18.57,18.51,18.52,774000.0
2013-11-18 09:55:00,18.52,18.53,18.43,18.44,1376000.0,18.52,18.53,18.43,18.44,1376000.0
2013-11-18 10:00:00,18.43,18.46,18.39,18.4,1254000.0,18.43,18.46,18.39,18.4,1254000.0
2013-11-18 10:05:00,18.41,18.52,18.38,18.48,1206000.0,18.41,18.52,18.38,18.48,1206000.0
2013-11-18 10:10:00,18.49,18.5,18.45,18.49,388000.0,18.49,18.5,18.45,18.49,388000.0
2013-11-18 10:15:00,18.5,18.51,18.48,18.5,886000.0,18.5,18.51,18.48,18.5,886000.0
2013-11-18 10:20:00,18.49,18.53,18.49,18.49,664000.0,18.49,18.53,18.49,18.49,664000.0
2013-11-18 10:25:00,18.5,18.53,18.49,18.52,486000.0,18.5,18.53,18.49,18.52,486000.0
2013-11-18 10:30:00,18.53,18.55,18.51,18.54,2360000.0,18.53,18.55,18.51,18.54,2360000.0
2013-11-18 10:35:00,18.54,18.55,18.52,18.54,596000.0,18.54,18.55,18.52,18.54,596000.0
2013-11-18 10:40:00,18.54,18.54,18.49,18.49,332000.0,18.54,18.54,18.49,18.49,332000.0
2013-11-18 10:45:00,18.48,18.51,18.47,18.49,658000.0,18.48,18.51,18.47,18.49,658000.0
2013-11-18 10:50:00,18.49,18.54,18.49,18.54,1666000.0,18.49,18.54,18.49,18.54,1666000.0
2013-11-18 10:55:00,18.53,18.59,18.53,18.57,1148000.0,18.53,18.59,18.53,18.57,1148000.0
2013-11-18 11:00:00,18.57,18.58,18.54,18.55,462000.0,18.57,18.58,18.54,18.55,462000.0
2013-11-18 11:05:00,18.56,18.56,18.54,18.55,476000.0,18.56,18.56,18.54,18.55,476000.0
2013-11-18 11:10:00,18.55,18.56,18.53,18.53,1004000.0,18.55,18.56,18.53,18.53,1004000.0
2013-11-18 11:15:00,18.53,18.53,18.5,18.51,1012000.0,18.53,18.53,18.5,18.51,1012000.0
2013-11-18 11:20:00,18.51,18.52,18.5,18.51,478000.0,18.51,18.52,18.5,18.51,478000.0
2013-11-18 11:25:00,18.51,18.52,18.49,18.5,336000.0,18.51,18.52,18.49,18.5,336000.0
2013-11-18 11:30:00,18.5,18.5,18.44,18.45,510000.0,18.5,18.5,18.44,18.45,510000.0
2013-11-18 11:35:00,18.44,18.45,18.43,18.44,546000.0,18.44,18.45,18.43,18.44,546000.0
2013-11-18 11:40:00,18.44,18.48,18.43,18.48,1262000.0,18.44,18.48,18.43,18.48,1262000.0
2013-11-18 11:45:00,18.47,18.49,18.46,18.47,366000.0,18.47,18.49,18.46,18.47,366000.0
2013-11-18 11:50:00,18.47,18.48,18.47,18.48,232000.0,18.47,18.48,18.47,18.48,232000.0
2013-11-18 11:55:00,18.48,18.49,18.47,18.48,204000.0,18.48,18.49,18.47,18.48,204000.0
2013-11-18 12:00:00,18.47,18.48,18.46,18.46,470000.0,18.47,18.48,18.46,18.46,470000.0
2013-11-18 12:05:00,18.47,18.48,18.45,18.48,766000.0,18.47,18.48,18.45,18.48,766000.0
2013-11-18 12:10:00,18.48,18.48,18.45,18.45,214000.0,18.48,18.48,18.45,18.45,214000.0
2013-11-18 12:15:00,18.47,18.47,18.45,18.47,272000.0,18.47,18.47,18.45,18.47,272000.0
2013-11-18 12:20:00,18.47,18.48,18.46,18.48,158000.0,18.47,18.48,18.46,18.48,158000.0
2013-11-18 12:25:00,18.48,18.5,18.47,18.49,346000.0,18.48,18.5,18.47,18.49,346000.0
2013-11-18 12:30:00,18.5,18.52,18.49,18.51,304000.0,18.5,18.52,18.49,18.51,304000.0
2013-11-18 12:35:00,18.51,18.52,18.5,18.5,996000.0,18.51,18.52,18.5,18.5,996000.0
2013-11-18 12:40:00,18.5,18.51,18.49,18.49,742000.0,18.5,18.51,18.49,18.49,742000.0
2013-11-18 12:45:00,18.5,18.51,18.49,18.5,388000.0,18.5,18.51,18.49,18.5,388000.0
2013-11-18 12:50:00,18.5,18.5,18.48,18.5,560000.0,18.5,18.5,18.48,18.5,560000.0
2013-11-18 12:55:00,18.49,18.5,18.48,18.48,222000.0,18.49,18.5,18.48,18.48,222000.0
2013-11-18 13:00:00,18.48,18.49,18.47,18.48,274000.0,18.48,18.49,18.47,18.48,274000.0
2013-11-18 13:05:00,18.48,18.49,18.46,18.46,136000.0,18.48,18.49,18.46,18.46,136000.0
2013-11-18 13:10:00,18.46,18.47,18.46,18.47,122000.0,18.46,18.47,18.46,18.47,122000.0
2013-11-18 13:15:00,18.46,18.49,18.46,18.49,412000.0,18.46,18.49,18.46,18.49,412000.0
2013-11-18 13:20:00,18.49,18.51,18.48,18.48,250000.0,18.49,18.51,18.48,18.48,250000.0
2013-11-18 13:25:00,18.48,18.5,18.48,18.49,98000.0,18.48,18.5,18.48,18.49,98000.0
2013-11-18 13:30:00,18.49,18.5,18.48,18.5,74000.0,18.49,18.5,18.48,18.5,74000.0
2013-11-18 13:35:00,18.49,18.49,18.48,18.49,128000.0,18.49,18.49,18.48,18.49,128000.0
2013-11-18 13:40:00,18.49,18.49,18.47,18.47,196000.0,18.49,18.49,18.47,18.47,196000.0
2013-11-18 13:45:00,18.47,18.49,18.47,18.49,224000.0,18.47,18.49,18.47,18.49,224000.0
2013-11-18 13:50:00,18.48,18.49,18.48,18.48,404000.0,18.48,18.49,18.48,18.48,404000.0
2013-11-18 13:55:00,18.48,18.49,18.48,18.48,172000.0,18.48,18.49,18.48,18.48,172000.0
2013-11-18 14:00:00,18.47,18.48,18.47,18.47,86000.0,18.47,18.48,18.47,18.47,86000.0
2013-11-18 14:05:00,18.46,18.47,18.44,18.44,670000.0,18.46,18.47,18.44,18.44,670000.0
2013-11-18 14:10:00,18.44,18.47,18.44,18.47,260000.0,18.44,18.47,18.44,18.47,260000.0
2013-11-18 14:15:00,18.47,18.47,18.46,18.46,236000.0,18.47,18.47,18.46,18.46,236000.0
2013-11-18 14:20:00,18.46,18.46,18.45,18.45,292000.0,18.46,18.46,18.45,18.45,292000.0
2013-11-18 14:25:00,18.45,18.47,18.45,18.46,348000.0,18.45,18.47,18.45,18.46,348000.0
2013-11-18 14:30:00,18.46,18.46,18.45,18.46,194000.0,18.46,18.46,18.45,18.46,194000.0
2013-11-18 14:35:00,18.45,18.46,18.44,18.45,510000.0,18.45,18.46,18.44,18.45,510000.0
2013-11-18 14:40:00,18.45,18.45,18.41,18.42,664000.0,18.45,18.45,18.41,18.42,664000.0
2013-11-18 14:45:00,18.42,18.43,18.4,18.41,498000.0,18.42,18.43,18.4,18.41,498000.0
2013-11-18 14:50:00,18.41,18.43,18.41,18.43,362000.0,18.41,18.43,18.41,18.43,362000.0
2013-11-18 14:55:00,18.43,18.43,18.41,18.41,302000.0,18.43,18.43,18.41,18.41,302000.0
2013-11-18 15:00:00,18.41,18.41,18.38,18.38,674000.0,18.41,18.41,18.38,18.38,674000.0
2013-11-18 15:05:00,18.38,18.39,18.3,18.3,652000.0,18.38,18.39,18.3,18.3,652000.0
2013-11-18 15:10:00,18.3,18.33,18.26,18.28,1058000.0,18.3,18.33,18.26,18.28,1058000.0
2013-11-18 15:15:00,18.27,18.31,18.25,18.31,724000.0,18.27,18.31,18.25,18.31,724000.0
2013-11-18 15:20:00,18.31,18.31,18.28,18.28,368000.0,18.31,18.31,18.28,18.28,368000.0
2013-11-18 15:25:00,18.28,18.3,18.25,18.3,626000.0,18.28,18.3,18.25,18.3,626000.0
2013-11-18 15:30:00,18.29,18.29,18.23,18.28,708000.0,18.29,18.29,18.23,18.28,708000.0
2013-11-18 15:35:00,18.27,18.29,18.26,18.29,622000.0,18.27,18.29,18.26,18.29,622000.0
2013-11-18 15:40:00,18.28,18.29,18.27,18.27,630000.0,18.28,18.29,18.27,18.27,630000.0
2013-11-18 15:45:00,18.27,18.28,18.25,18.28,728000.0,18.27,18.28,18.25,18.28,728000.0
2013-11-18 15:50:00,18.28,18.29,18.26,18.26,1034000.0,18.28,18.29,18.26,18.26,1034000.0
2013-11-18 15:55:00,18.26,18.31,18.26,18.31,1484000.0,18.26,18.31,18.26,18.31,1484000.0
2013-11-19 09:30:00,18.29,18.38,18.25,18.26,1292000.0,18.29,18.38,18.25,18.26,1292000.0
2013-11-19 09:35:00,18.25,18.3,18.25,18.28,636000.0,18.25,18.3,18.25,18.28,636000.0
2013-11-19 09:40:00,18.27,18.29,18.25,18.25,844000.0,18.27,18.29,18.25,18.25,844000.0
2013-11-19 09:45:00,18.25,18.26,18.18,18.26,786000.0,18.25,18.26,18.18,18.26,786000.0
2013-11-19 09:50:00,18.24,18.36,18.23,18.36,682000.0,18.24,18.36,18.23,18.36,682000.0
2013-11-19 09:55:00,18.35,18.35,18.31,18.34,648000.0,18.35,18.35,18.31,18.34,648000.0
2013-11-19 10:00:00,18.34,18.4,18.34,18.35,942000.0,18.34,18.4,18.34,18.35,942000.0
2013-11-19 10:05:00,18.37,18.39,18.35,18.38,692000.0,18.37,18.39,18.35,18.38,692000.0
2013-11-19 10:10:00,18.38,18.4,18.37,18.39,584000.0,18.38,18.4,18.37,18.39,584000.0
2013-11-19 10:15:00,18.39,18.41,18.37,18.38,634000.0,18.39,18.41,18.37,18.38,634000.0
2013-11-19 10:20:00,18.38,18.39,18.36,18.37,442000.0,18.38,18.39,18.36,18.37,442000.0
2013-11-19 10:25:00,18.37,18.38,18.34,18.36,434000.0,18.37,18.38,18.34,18.36,434000.0
2013-11-19 10:30:00,18.35,18.37,18.34,18.36,1344000.0,18.35,18.37,18.34,18.36,1344000.0
2013-11-19 10:35:00,18.36,18.44,18.35,18.41,1630000.0,18.36,18.44,18.35,18.41,1630000.0
2013-11-19 10:40:00,18.41,18.43,18.39,18.42,222000.0,18.41,18.43,18.39,18.42,222000.0
2013-11-19 10:45:00,18.43,18.44,18.38,18.38,294000.0,18.43,18.44,18.38,18.38,294000.0
2013-11-19 10:50:00,18.39,18.39,18.35,18.37,380000.0,18.39,18.39,18.35,18.37,380000.0
2013-11-19 10:55:00,18.38,18.4,18.38,18.4,228000.0,18.38,18.4,18.38,18.4,228000.0
2013-11-19 11:00:00,18.39,18.4,18.38,18.39,412000.0,18.39,18.4,18.38,18.39,412000.0
2013-11-19 11:05:00,18.4,18.41,18.38,18.39,322000.0,18.4,18.41,18.38,18.39,322000.0
2013-11-19 11:10:00,18.39,18.39,18.33,18.33,506000.0,18.39,18.39,18.33,18.33,506000.0
2013-11-19 11:15:00,18.33,18.36,18.33,18.35,242000.0,18.33,18.36,18.33,18.35,242000.0
2013-11-19 11:20:00,18.35,18.36,18.29,18.3,578000.0,18.35,18.36,18.29,18.3,578000.0
2013-11-19 11:25:00,18.3,18.35,18.29,18.34,264000.0,18.3,18.35,18.29,18.34,264000.0
2013-11-19 11:30:00,18.34,18.34,18.33,18.34,292000.0,18.34,18.34,18.33,18.34,292000.0
2013-11-19 11:35:00,18.34,18.34,18.31,18.32,262000.0,18.34,18.34,18.31,18.32,262000.0
2013-11-19 11:40:00,18.32,18.32,18.27,18.29,514000.0,18.32,18.32,18.27,18.29,514000.0
2013-11-19 11:45:00,18.29,18.32,18.28,18.31,282000.0,18.29,18.32,18.28,18.31,282000.0
2013-11-19 11:50:00,18.31,18.33,18.31,18.33,234000.0,18.31,18.33,18.31,18.33,234000.0
2013-11-19 11:55:00,18.33,18.34,18.31,18.31,186000.0,18.33,18.34,18.31,18.31,186000.0
2013-11-19 12:00:00,18.32,18.33,18.31,18.33,74000.0,18.32,18.33,18.31,18.33,74000.0
2013-11-19 12:05:00,18.33,18.36,18.32,18.34,306000.0,18.33,18.36,18.32,18.34,306000.0
2013-11-19 12:10:00,18.34,18.36,18.32,18.34,280000.0,18.34,18.36,18.32,18.34,280000.0
2013-11-19 12:15:00,18.35,18.35,18.33,18.33,70000.0,18.35,18.35,18.33,18.33,70000.0
2013-11-19 12:20:00,18.32,18.36,18.32,18.36,206000.0,18.32,18.36,18.32,18.36,206000.0
2013-11-19 12:25:00,18.35,18.37,18.34,18.36,988000.0,18.35,18.37,18.34,18.36,988000.0
2013-11-19 12:30:00,18.36,18.37,18.35,18.37,200000.0,18.36,18.37,18.35,18.37,200000.0
2013-11-19 12:35:00,18.36,18.36,18.35,18.35,146000.0,18.36,18.36,18.35,18.35,146000.0
2013-11-19 12:40:00,18.35,18.36,18.34,18.35,390000.0,18.35,18.36,18.34,18.35,390000.0
2013-11-19 12:45:00,18.36,18.36,18.35,18.36,104000.0,18.36,18.36,18.35,18.36,104000.0
2013-11-19 12:50:00,18.36,18.37,18.35,18.35,144000.0,18.36,18.37,18.35,18.35,144000.0
2013-11-19 12:55:00,18.35,18.35,18.29,18.29,172000.0,18.35,18.35,18.29,18.29,172000.0
2013-11-19 13:00:00,18.29,18.31,18.27,18.3,340000.0,18.29,18.31,18.27,18.3,340000.0
2013-11-19 13:05:00,18.31,18.31,18.28,18.29,110000.0,18.31,18.31,18.28,18.29,110000.0
2013-11-19 13:10:00,18.29,18.3,18.25,18.25,344000.0,18.29,18.3,18.25,18.25,344000.0
2013-11-19 13:15:00,18.25,18.29,18.23,18.28,336000.0,18.25,18.29,18.23,18.28,336000.0
2013-11-19 13:20:00,18.29,18.29,18.22,18.22,284000.0,18.29,18.29,18.22,18.22,284000.0
2013-11-19 13:25:00,18.23,18.24,18.21,18.21,446000.0,18.23,18.24,18.21,18.21,446000.0
2013-11-19 13:30:00,18.22,18.23,18.19,18.21,382000.0,18.22,18.23,18.19,18.21,382000.0
2013-11-19 13:35:00,18.21,18.25,18.2,18.22,370000.0,18.21,18.25,18.2,18.22,370000.0
2013-11-19 13:40:00,18.22,18.25,18.2,18.25,210000.0,18.22,18.25,18.2,18.25,210000.0
2013-11-19 13:45:00,18.24,18.25,18.22,18.22,174000.0,18.24,18.25,18.22,18.22,174000.0
2013-11-19 13:50:00,18.21,18.21,18.18,18.19,1034000.0,18.21,18.21,18.18,18.19,1034000.0
2013-11-19 13:55:00,18.19,18.19,18.13,18.18,796000.0,18.19,18.19,18.13,18.18,796000.0
2013-11-19 14:00:00,18.17,18.21,18.16,18.19,448000.0,18.17,18.21,18.16,18.19,448000.0
2013-11-19 14:05:00,18.19,18.2,18.16,18.17,414000.0,18.19,18.2,18.16,18.17,414000.0
2013-11-19 14:10:00,18.17,18.21,18.17,18.2,306000.0,18.17,18.21,18.17,18.2,306000.0
2013-11-19 14:15:00,18.2,18.21,18.19,18.21,172000.0,18.2,18.21,18.19,18.21,172000.0
2013-11-19 14:20:00,18.2,18.21,18.19,18.19,152000.0,18.2,18.21,18.19,18.19,152000.0
2013-11-19 14:25:00,18.18,18.18,18.16,18.17,192000.0,18.18,18.18,18.16,18.17,192000.0
2013-11-19 14:30:00,18.17,18.21,18.17,18.21,288000.0,18.17,18.21,18.17,18.21,288000.0
2013-11-19 14:35:00,18.21,18.25,18.21,18.25,384000.0,18.21,18.25,18.21,18.25,384000.0
2013-11-19 14:40:00,18.25,18.26,18.22,18.22,266000.0,18.25,18.26,18.22,18.22,266000.0
2013-11-19 14:45:00,18.23,18.25,18.22,18.23,272000.0,18.23,18.25,18.22,18.23,272000.0
2013-11-19 14:50:00,18.23,18.24,18.22,18.23,238000.0,18.23,18.24,18.22,18.23,238000.0
2013-11-19 14:55:00,18.23,18.24,18.22,18.24,218000.0,18.23,18.24,18.22,18.24,218000.0
2013-11-19 15:00:00,18.23,18.27,18.22,18.25,396000.0,18.23,18.27,18.22,18.25,396000.0
2013-11-19 15:05:00,18.25,18.28,18.25,18.27,230000.0,18.25,18.28,18.25,18.27,230000.0
2013-11-19 15:10:00,18.26,18.27,18.25,18.27,240000.0,18.26,18.27,18.25,18.27,240000.0
2013-11-19 15:15:00,18.28,18.3,18.28,18.29,432000.0,18.28,18.3,18.28,18.29,432000.0
2013-11-19 15:20:00,18.29,18.3,18.29,18.29,332000.0,18.29,18.3,18.29,18.29,332000.0
2013-11-19 15:25:00,18.29,18.32,18.28,18.29,422000.0,18.29,18.32,18.28,18.29,422000.0
2013-11-19 15:30:00,18.28,18.29,18.23,18.24,502000.0,18.28,18.29,18.23,18.24,502000.0
2013-11-19 15:35:00,18.24,18.26,18.22,18.22,546000.0,18.24,18.26,18.22,18.22,546000.0
2013-11-19 15:40:00,18.22,18.24,18.21,18.24,872000.0,18.22,18.24,18.21,18.24,872000.0
2013-11-19 15:45:00,18.24,18.25,18.22,18.25,492000.0,18.24,18.25,18.22,18.25,492000.0
2013-11-19 15:50:00,18.25,18.25,18.23,18.23,738000.0,18.25,18.25,18.23,18.23,738000.0
2013-11-19 15:55:00,18.23,18.27,18.23,18.25,1266000.0,18.23,18.27,18.23,18.25,1266000.0
2013-11-20 09:30:00,18.38,18.38,18.29,18.35,1422000.0,18.38,18.38,18.29,18.35,1422000.0
2013-11-20 09:35:00,18.36,18.36,18.27,18.28,798000.0,18.36,18.36,18.27,18.28,798000.0
2013-11-20 09:40:00,18.27,18.35,18.26,18.28,410000.0,18.27,18.35,18.26,18.28,410000.0
2013-11-20 09:45:00,18.28,18.31,18.25,18.28,490000.0,18.28,18.31,18.25,18.28,490000.0
2013-11-20 09:50:00,18.28,18.31,18.23,18.25,432000.0,18.28,18.31,18.23,18.25,432000.0
2013-11-20 09:55:00,18.23,18.26,18.21,18.25,480000.0,18.23,18.26,18.21,18.25,480000.0
2013-11-20 10:00:00,18.24,18.25,18.19,18.23,446000.0,18.24,18.25,18.19,18.23,446000.0
2013-11-20 10:05:00,18.25,18.28,18.23,18.28,480000.0,18.25,18.28,18.23,18.28,480000.0
2013-11-20 10:10:00,18.3,18.32,18.28,18.31,588000.0,18.3,18.32,18.28,18.31,588000.0
2013-11-20 10:15:00,18.31,18.32,18.27,18.29,180000.0,18.31,18.32,18.27,18.29,180000.0
2013-11-20 10:20:00,18.3,18.38,18.3,18.37,802000.0,18.3,18.38,18.3,18.37,802000.0
2013-11-20 10:25:00,18.35,18.36,18.31,18.32,780000.0,18.35,18.36,18.31,18.32,780000.0
2013-11-20 10:30:00,18.33,18.35,18.31,18.32,400000.0,18.33,18.35,18.31,18.32,400000.0
2013-11-20 10:35:00,18.32,18.32,18.26,18.29,466000.0,18.32,18.32,18.26,18.29,466000.0
2013-11-20 10:40:00,18.28,18.33,18.28,18.33,282000.0,18.28,18.33,18.28,18.33,282000.0
2013-11-20 10:45:00,18.32,18.36,18.31,18.34,782000.0,18.32,18.36,18.31,18.34,782000.0
2013-11-20 10:50:00,18.35,18.35,18.31,18.35,276000.0,18.35,18.35,18.31,18.35,276000.0
2013-11-20 10:55:00,18.35,18.36,18.33,18.34,186000.0,18.35,18.36,18.33,18.34,186000.0
2013-11-20 11:00:00,18.34,18.36,18.33,18.33,244000.0,18.34,18.36,18.33,18.33,244000.0
2013-11-20 11:05:00,18.34,18.36,18.34,18.34,488000.0,18.34,18.36,18.34,18.34,488000.0
2013-11-20 11:10:00,18.35,18.35,18.33,18.33,498000.0,18.35,18.35,18.33,18.33,498000.0
2013-11-20 11:15:00,18.33,18.34,18.32,18.32,110000.0,18.33,18.34,18.32,18.32,110000.0
2013-11-20 11:20:00,18.32,18.33,18.31,18.33,168000.0,18.32,18.33,18.31,18.33,168000.0
2013-11-20 11:25:00,18.33,18.36,18.33,18.35,280000.0,18.33,18.36,18.33,18.35,280000.0
2013-11-20 11:30:00,18.35,18.35,18.31,18.33,260000.0,18.35,18.35,18.31,18.33,260000.0
2013-11-20 11:35:00,18.33,18.35,18.31,18.31,244000.0,18.33,18.35,18.31,18.31,244000.0
2013-11-20 11:40:00,18.31,18.32,18.29,18.29,306000.0,18.31,18.32,18.29,18.29,306000.0
2013-11-20 11:45:00,18.29,18.31,18.29,18.3,284000.0,18.29,18.31,18.29,18.3,284000.0
2013-11-20 11:50:00,18.3,18.33,18.29,18.31,296000.0,18.3,18.33,18.29,18.31,296000.0
2013-11-20 11:55:00,18.32,18.32,18.29,18.31,290000.0,18.32,18.32,18.29,18.31,290000.0
2013-11-20 12:00:00,18.31,18.35,18.31,18.35,274000.0,18.31,18.35,18.31,18.35,274000.0
2013-11-20 12:05:00,18.35,18.35,18.33,18.35,170000.0,18.35,18.35,18.33,18.35,170000.0
2013-11-20 12:10:00,18.34,18.34,18.31,18.32,184000.0,18.34,18.34,18.31,18.32,184000.0
2013-11-20 12:15:00,18.32,18.32,18.3,18.32,82000.0,18.32,18.32,18.3,18.32,82000.0
2013-11-20 12:20:00,18.32,18.33,18.31,18.32,68000.0,18.32,18.33,18.31,18.32,68000.0
2013-11-20 12:25:00,18.32,18.33,18.3,18.3,116000.0,18.32,18.33,18.3,18.3,116000.0
2013-11-20 12:30:00,18.3,18.3,18.29,18.29,152000.0,18.3,18.3,18.29,18.29,152000.0
2013-11-20 12:35:00,18.29,18.3,18.29,18.29,126000.0,18.29,18.3,18.29,18.29,126000.0
2013-11-20 12:40:00,18.29,18.29,18.26,18.27,166000.0,18.29,18.29,18.26,18.27,166000.0
2013-11-20 12:45:00,18.28,18.29,18.28,18.29,62000.0,18.28,18.29,18.28,18.29,62000.0
2013-11-20 12:50:00,18.29,18.29,18.27,18.27,76000.0,18.29,18.29,18.27,18.27,76000.0
2013-11-20 12:55:00,18.27,18.28,18.26,18.27,160000.0,18.27,18.28,18.26,18.27,160000.0
2013-11-20 13:00:00,18.26,18.28,18.26,18.28,114000.0,18.26,18.28,18.26,18.28,114000.0
2013-11-20 13:05:00,18.27,18.29,18.26,18.27,148000.0,18.27,18.29,18.26,18.27,148000.0
2013-11-20 13:10:00,18.27,18.28,18.27,18.28,76000.0,18.27,18.28,18.27,18.28,76000.0
2013-11-20 13:15:00,18.28,18.28,18.26,18.26,162000.0,18.28,18.28,18.26,18.26,162000.0
2013-11-20 13:20:00,18.26,18.26,18.25,18.25,134000.0,18.26,18.26,18.25,18.25,134000.0
2013-11-20 13:25:00,18.25,18.25,18.21,18.22,510000.0,18.25,18.25,18.21,18.22,510000.0
2013-11-20 13:30:00,18.22,18.23,18.21,18.22,180000.0,18.22,18.23,18.21,18.22,180000.0
2013-11-20 13:35:00,18.22,18.22,18.21,18.22,100000.0,18.22,18.22,18.21,18.22,100000.0
2013-11-20 13:40:00,18.22,18.23,18.21,18.22,154000.0,18.22,18.23,18.21,18.22,154000.0
2013-11-20 13:45:00,18.23,18.26,18.22,18.26,312000.0,18.23,18.26,18.22,18.26,312000.0
2013-11-20 13:50:00,18.26,18.27,18.26,18.27,200000.0,18.26,18.27,18.26,18.27,200000.0
2013-11-20 13:55:00,18.27,18.27,18.26,18.26,86000.0,18.27,18.27,18.26,18.26,86000.0
2013-11-20 14:00:00,18.26,18.27,18.21,18.24,646000.0,18.26,18.27,18.21,18.24,646000.0
2013-11-20 14:05:00,18.26,18.27,18.16,18.18,1016000.0,18.26,18.27,18.16,18.18,1016000.0
2013-11-20 14:10:00,18.18,18.19,18.11,18.12,842000.0,18.18,18.19,18.11,18.12,842000.0
2013-11-20 14:15:00,18.12,18.2,18.09,18.2,538000.0,18.12,18.2,18.09,18.2,538000.0
2013-11-20 14:20:00,18.2,18.2,18.16,18.18,468000.0,18.2,18.2,18.16,18.18,468000.0
2013-11-20 14:25:00,18.18,18.19,18.16,18.18,218000.0,18.18,18.19,18.16,18.18,218000.0
2013-11-20 14:30:00,18.17,18.2,18.15,18.16,294000.0,18.17,18.2,18.15,18.16,294000.0
2013-11-20 14:35:00,18.16,18.17,18.12,18.13,384000.0,18.16,18.17,18.12,18.13,384000.0
2013-11-20 14:40:00,18.12,18.12,18.07,18.1,640000.0,18.12,18.12,18.07,18.1,640000.0
2013-11-20 14:45:00,18.11,18.15,18.1,18.15,312000.0,18.11,18.15,18.1,18.15,312000.0
2013-11-20 14:50:00,18.15,18.15,18.1,18.13,242000.0,18.15,18.15,18.1,18.13,242000.0
2013-11-20 14:55:00,18.14,18.14,18.11,18.13,244000.0,18.14,18.14,18.11,18.13,244000.0
2013-11-20 15:00:00,18.13,18.14,18.09,18.1,226000.0,18.13,18.14,18.09,18.1,226000.0
2013-11-20 15:05:00,18.09,18.1,18.03,18.04,766000.0,18.09,18.1,18.03,18.04,766000.0
2013-11-20 15:10:00,18.04,18.06,18.03,18.05,890000.0,18.04,18.06,18.03,18.05,890000.0
2013-11-20 15:15:00,18.05,18.08,18.04,18.07,422000.0,18.05,18.08,18.04,18.07,422000.0
2013-11-20 15:20:00,18.07,18.08,18.05,18.06,594000.0,18.07,18.08,18.05,18.06,594000.0
2013-11-20 15:25:00,18.06,18.08,18.05,18.06,472000.0,18.06,18.08,18.05,18.06,472000.0
2013-11-20 15:30:00,18.06,18.06,18.02,18.03,648000.0,18.06,18.06,18.02,18.03,648000.0
2013-11-20 15:35:00,18.02,18.09,18.02,18.09,488000.0,18.02,18.09,18.02,18.09,488000.0
2013-11-20 15:40:00,18.09,18.11,18.08,18.09,746000.0,18.09,18.11,18.08,18.09,746000.0
2013-11-20 15:45:00,18.09,18.11,18.09,18.11,572000.0,18.09,18.11,18.09,18.11,572000.0
2013-11-20 15:50:00,18.11,18.12,18.09,18.1,498000.0,18.11,18.12,18.09,18.1,498000.0
2013-11-20 15:55:00,18.1,18.22,18.1,18.12,3016000.0,18.1,18.22,18.1,18.12,3016000.0
2013-11-21 09:30:00,18.22,18.34,18.17,18.34,2798000.0,18.22,18.34,18.17,18.34,2798000.0
2013-11-21 09:35:00,18.34,18.35,18.27,18.3,926000.0,18.34,18.35,18.27,18.3,926000.0
2013-11-21 09:40:00,18.28,18.33,18.26,18.3,558000.0,18.28,18.33,18.26,18.3,558000.0
2013-11-21 09:45:00,18.3,18.35,18.29,18.35,674000.0,18.3,18.35,18.29,18.35,674000.0
2013-11-21 09:50:00,18.34,18.38,18.3,18.3,1350000.0,18.34,18.38,18.3,18.3,1350000.0
2013-11-21 09:55:00,18.31,18.37,18.31,18.36,754000.0,18.31,18.37,18.31,18.36,754000.0
2013-11-21 10:00:00,18.36,18.36,18.33,18.33,418000.0,18.36,18.36,18.33,18.33,418000.0
2013-11-21 10:05:00,18.33,18.36,18.31,18.34,420000.0,18.33,18.36,18.31,18.34,420000.0
2013-11-21 10:10:00,18.34,18.36,18.33,18.35,466000.0,18.34,18.36,18.33,18.35,466000.0
2013-11-21 10:15:00,18.35,18.36,18.33,18.35,474000.0,18.35,18.36,18.33,18.35,474000.0
2013-11-21 10:20:00,18.35,18.4,18.35,18.39,1372000.0,18.35,18.4,18.35,18.39,1372000.0
2013-11-21 10:25:00,18.39,18.4,18.37,18.4,336000.0,18.39,18.4,18.37,18.4,336000.0
2013-11-21 10:30:00,18.4,18.4,18.37,18.39,536000.0,18.4,18.4,18.37,18.39,536000.0
2013-11-21 10:35:00,18.39,18.41,18.39,18.39,530000.0,18.39,18.41,18.39,18.39,530000.0
2013-11-21 10:40:00,18.4,18.41,18.39,18.41,442000.0,18.4,18.41,18.39,18.41,442000.0
2013-11-21 10:45:00,18.41,18.43,18.41,18.43,742000.0,18.41,18.43,18.41,18.43,742000.0
2013-11-21 10:50:00,18.42,18.43,18.41,18.41,346000.0,18.42,18.43,18.41,18.41,346000.0
2013-11-21 10:55:00,18.42,18.43,18.41,18.41,276000.0,18.42,18.43,18.41,18.41,276000.0
2013-11-21 11:00:00,18.43,18.43,18.42,18.43,322000.0,18.43,18.43,18.42,18.43,322000.0
2013-11-21 11:05:00,18.42,18.42,18.37,18.4,428000.0,18.42,18.42,18.37,18.4,428000.0
2013-11-21 11:10:00,18.4,18.4,18.39,18.39,214000.0,18.4,18.4,18.39,18.39,214000.0
2013-11-21 11:15:00,18.39,18.4,18.38,18.39,266000.0,18.39,18.4,18.38,18.39,266000.0
2013-11-21 11:20:00,18.39,18.4,18.38,18.39,328000.0,18.39,18.4,18.38,18.39,328000.0
2013-11-21 11:25:00,18.38,18.39,18.36,18.39,398000.0,18.38,18.39,18.36,18.39,398000.0
2013-11-21 11:30:00,18.39,18.41,18.39,18.39,294000.0,18.39,18.41,18.39,18.39,294000.0
2013-11-21 11:35:00,18.38,18.4,18.37,18.38,148000.0,18.38,18.4,18.37,18.38,148000.0
2013-11-21 11:40:00,18.38,18.39,18.35,18.36,256000.0,18.38,18.39,18.35,18.36,256000.0
2013-11-21 11:45:00,18.36,18.37,18.36,18.37,148000.0,18.36,18.37,18.36,18.37,148000.0
2013-11-21 11:50:00,18.36,18.37,18.33,18.35,402000.0,18.36,18.37,18.33,18.35,402000.0
2013-11-21 11:55:00,18.35,18.36,18.33,18.35,304000.0,18.35,18.36,18.33,18.35,304000.0
2013-11-21 12:00:00,18.35,18.35,18.32,18.32,148000.0,18.35,18.35,18.32,18.32,148000.0
2013-11-21 12:05:00,18.33,18.33,18.3,18.3,180000.0,18.33,18.33,18.3,18.3,180000.0
2013-11-21 12:10:00,18.3,18.31,18.25,18.26,686000.0,18.3,18.31,18.25,18.26,686000.0
2013-11-21 12:15:00,18.26,18.29,18.26,18.29,316000.0,18.26,18.29,18.26,18.29,316000.0
2013-11-21 12:20:00,18.29,18.31,18.29,18.31,298000.0,18.29,18.31,18.29,18.31,298000.0
2013-11-21 12:25:00,18.31,18.32,18.3,18.31,194000.0,18.31,18.32,18.3,18.31,194000.0
2013-11-21 12:30:00,18.31,18.32,18.29,18.29,130000.0,18.31,18.32,18.29,18.29,130000.0
2013-11-21 12:35:00,18.29,18.3,18.29,18.29,82000.0,18.29,18.3,18.29,18.29,82000.0
2013-11-21 12:40:00,18.3,18.31,18.28,18.29,162000.0,18.3,18.31,18.28,18.29,162000.0
2013-11-21 12:45:00,18.29,18.29,18.26,18.26,170000.0,18.29,18.29,18.26,18.26,170000.0
2013-11-21 12:50:00,18.26,18.28,18.26,18.28,232000.0,18.26,18.28,18.26,18.28,232000.0
2013-11-21 12:55:00,18.28,18.28,18.25,18.26,352000.0,18.28,18.28,18.25,18.26,352000.0
2013-11-21 13:00:00,18.26,18.26,18.25,18.26,90000.0,18.26,18.26,18.25,18.26,90000.0
2013-11-21 13:05:00,18.26,18.27,18.26,18.26,86000.0,18.26,18.27,18.26,18.26,86000.0
2013-11-21 13:10:00,18.26,18.3,18.26,18.29,450000.0,18.26,18.3,18.26,18.29,450000.0
2013-11-21 13:15:00,18.29,18.33,18.29,18.33,312000.0,18.29,18.33,18.29,18.33,312000.0
2013-11-21 13:20:00,18.33,18.37,18.33,18.36,542000.0,18.33,18.37,18.33,18.36,542000.0
2013-11-21 13:25:00,18.37,18.37,18.35,18.36,320000.0,18.37,18.37,18.35,18.36,320000.0
2013-11-21 13:30:00,18.36,18.37,18.36,18.37,436000.0,18.36,18.37,18.36,18.37,436000.0
2013-11-21 13:35:00,18.37,18.39,18.36,18.38,346000.0,18.37,18.39,18.36,18.38,346000.0
2013-11-21 13:40:00,18.38,18.41,18.38,18.41,484000.0,18.38,18.41,18.38,18.41,484000.0
2013-11-21 13:45:00,18.41,18.42,18.39,18.41,392000.0,18.41,18.42,18.39,18.41,392000.0
2013-11-21 13:50:00,18.41,18.43,18.41,18.42,378000.0,18.41,18.43,18.41,18.42,378000.0
2013-11-21 13:55:00,18.42,18.43,18.4,18.42,308000.0,18.42,18.43,18.4,18.42,308000.0
2013-11-21 14:00:00,18.42,18.43,18.41,18.41,300000.0,18.42,18.43,18.41,18.41,300000.0
2013-11-21 14:05:00,18.41,18.41,18.39,18.39,354000.0,18.41,18.41,18.39,18.39,354000.0
2013-11-21 14:10:00,18.39,18.41,18.39,18.4,270000.0,18.39,18.41,18.39,18.4,270000.0
2013-11-21 14:15:00,18.4,18.42,18.4,18.41,310000.0,18.4,18.42,18.4,18.41,310000.0
2013-11-21 14:20:00,18.41,18.42,18.41,18.42,202000.0,18.41,18.42,18.41,18.42,202000.0
2013-11-21 14:25:00,18.42,18.42,18.39,18.39,340000.0,18.42,18.42,18.39,18.39,340000.0
2013-11-21 14:30:00,18.39,18.41,18.39,18.4,218000.0,18.39,18.41,18.39,18.4,218000.0
2013-11-21 14:35:00,18.4,18.4,18.39,18.39,112000.0,18.4,18.4,18.39,18.39,112000.0
2013-11-21 14:40:00,18.4,18.44,18.39,18.44,552000.0,18.4,18.44,18.39,18.44,552000.0
2013-11-21 14:45:00,18.43,18.44,18.42,18.43,272000.0,18.43,18.44,18.42,18.43,272000.0
2013-11-21 14:50:00,18.43,18.44,18.42,18.43,384000.0,18.43,18.44,18.42,18.43,384000.0
2013-11-21 14:55:00,18.43,18.43,18.41,18.43,264000.0,18.43,18.43,18.41,18.43,264000.0
2013-11-21 15:00:00,18.43,18.44,18.42,18.43,482000.0,18.43,18.44,18.42,18.43,482000.0
2013-11-21 15:05:00,18.43,18.44,18.42,18.43,306000.0,18.43,18.44,18.42,18.43,306000.0
2013-11-21 15:10:00,18.44,18.45,18.43,18.45,352000.0,18.44,18.45,18.43,18.45,352000.0
2013-11-21 15:15:00,18.44,18.46,18.43,18.45,678000.0,18.44,18.46,18.43,18.45,678000.0
2013-11-21 15:20:00,18.45,18.46,18.44,18.45,410000.0,18.45,18.46,18.44,18.45,410000.0
2013-11-21 15:25:00,18.45,18.46,18.44,18.45,236000.0,18.45,18.46,18.44,18.45,236000.0
2013-11-21 15:30:00,18.45,18.45,18.43,18.43,304000.0,18.45,18.45,18.43,18.43,304000.0
2013-11-21 15:35:00,18.44,18.44,18.43,18.44,272000.0,18.44,18.44,18.43,18.44,272000.0
2013-11-21 15:40:00,18.44,18.45,18.43,18.45,456000.0,18.44,18.45,18.43,18.45,456000.0
2013-11-21 15:45:00,18.44,18.45,18.43,18.43,466000.0,18.44,18.45,18.43,18.43,466000.0
2013-11-21 15:50:00,18.43,18.45,18.42,18.44,1296000.0,18.43,18.45,18.42,18.44,1296000.0
2013-11-21 15:55:00,18.44,18.46,18.44,18.45,1736000.0,18.44,18.46,18.44,18.45,1736000.0
2013-11-22 09:30:00,18.5,18.51,18.45,18.48,1818000.0,18.5,18.51,18.45,18.48,1818000.0
2013-11-22 09:35:00,18.48,18.5,18.38,18.43,1752000.0,18.48,18.5,18.38,18.43,1752000.0
2013-11-22 09:40:00,18.43,18.44,18.32,18.35,1052000.0,18.43,18.44,18.32,18.35,1052000.0
2013-11-22 09:45:00,18.36,18.46,18.35,18.44,1102000.0,18.36,18.46,18.35,18.44,1102000.0
2013-11-22 09:50:00,18.44,18.5,18.43,18.48,786000.0,18.44,18.5,18.43,18.48,786000.0
2013-11-22 09:55:00,18.49,18.5,18.43,18.45,1352000.0,18.49,18.5,18.43,18.45,1352000.0
2013-11-22 10:00:00,18.44,18.46,18.41,18.44,1374000.0,18.44,18.46,18.41,18.44,1374000.0
2013-11-22 10:05:00,18.44,18.49,18.44,18.46,634000.0,18.44,18.49,18.44,18.46,634000.0
2013-11-22 10:10:00,18.47,18.55,18.47,18.53,1276000.0,18.47,18.55,18.47,18.53,1276000.0
2013-11-22 10:15:00,18.53,18.55,18.51,18.54,756000.0,18.53,18.55,18.51,18.54,756000.0
2013-11-22 10:20:00,18.54,18.56,18.53,18.53,596000.0,18.54,18.56,18.53,18.53,596000.0
2013-11-22 10:25:00,18.54,18.56,18.53,18.55,506000.0,18.54,18.56,18.53,18.55,506000.0
2013-11-22 10:30:00,18.56,18.57,18.54,18.55,864000.0,18.56,18.57,18.54,18.55,864000.0
2013-11-22 10:35:00,18.54,18.57,18.53,18.54,648000.0,18.54,18.57,18.53,18.54,648000.0
2013-11-22 10:40:00,18.55,18.56,18.53,18.55,482000.0,18.55,18.56,18.53,18.55,482000.0
2013-11-22 10:45:00,18.55,18.56,18.51,18.54,622000.0,18.55,18.56,18.51,18.54,622000.0
2013-11-22 10:50:00,18.54,18.54,18.52,18.54,784000.0,18.54,18.54,18.52,18.54,784000.0
2013-11-22 10:55:00,18.53,18.54,18.52,18.52,598000.0,18.53,18.54,18.52,18.52,598000.0
2013-11-22 11:00:00,18.53,18.57,18.52,18.54,498000.0,18.53,18.57,18.52,18.54,498000.0
2013-11-22 11:05:00,18.54,18.57,18.53,18.56,496000.0,18.54,18.57,18.53,18.56,496000.0
2013-11-22 11:10:00,18.56,18.57,18.53,18.56,442000.0,18.56,18.57,18.53,18.56,442000.0
2013-11-22 11:15:00,18.56,18.57,18.54,18.56,288000.0,18.56,18.57,18.54,18.56,288000.0
2013-11-22 11:20:00,18.57,18.57,18.55,18.55,340000.0,18.57,18.57,18.55,18.55,340000.0
2013-11-22 11:25:00,18.55,18.56,18.54,18.56,194000.0,18.55,18.56,18.54,18.56,194000.0
2013-11-22 11:30:00,18.56,18.6,18.55,18.59,614000.0,18.56,18.6,18.55,18.59,614000.0
2013-11-22 11:35:00,18.59,18.6,18.56,18.57,416000.0,18.59,18.6,18.56,18.57,416000.0
2013-11-22 11:40:00,18.57,18.59,18.56,18.58,486000.0,18.57,18.59,18.56,18.58,486000.0
2013-11-22 11:45:00,18.59,18.6,18.58,18.6,494000.0,18.59,18.6,18.58,18.6,494000.0
2013-11-22 11:50:00,18.6,18.61,18.58,18.6,912000.0,18.6,18.61,18.58,18.6,912000.0
2013-11-22 11:55:00,18.6,18.64,18.6,18.63,968000.0,18.6,18.64,18.6,18.63,968000.0
2013-11-22 12:00:00,18.63,18.64,18.6,18.62,506000.0,18.63,18.64,18.6,18.62,506000.0
2013-11-22 12:05:00,18.62,18.63,18.61,18.61,398000.0,18.62,18.63,18.61,18.61,398000.0
2013-11-22 12:10:00,18.62,18.65,18.61,18.64,498000.0,18.62,18.65,18.61,18.64,498000.0
2013-11-22 12:15:00,18.64,18.67,18.64,18.64,1204000.0,18.64,18.67,18.64,18.64,1204000.0
2013-11-22 12:20:00,18.64,18.66,18.64,18.65,364000.0,18.64,18.66,18.64,18.65,364000.0
2013-11-22 12:25:00,18.65,18.67,18.64,18.66,446000.0,18.65,18.67,18.64,18.66,446000.0
2013-11-22 12:30:00,18.65,18.68,18.65,18.68,1360000.0,18.65,18.68,18.65,18.68,1360000.0
2013-11-22 12:35:00,18.67,18.71,18.67,18.71,1642000.0,18.67,18.71,18.67,18.71,1642000.0
2013-11-22 12:40:00,18.71,18.72,18.7,18.7,856000.0,18.71,18.72,18.7,18.7,856000.0
2013-11-22 12:45:00,18.7,18.7,18.68,18.7,542000.0,18.7,18.7,18.68,18.7,542000.0
2013-11-22 12:50:00,18.7,18.72,18.69,18.72,330000.0,18.7,18.72,18.69,18.72,330000.0
2013-11-22 12:55:00,18.72,18.73,18.7,18.7,346000.0,18.72,18.73,18.7,18.7,346000.0
2013-11-22 13:00:00,18.7,18.7,18.67,18.67,464000.0,18.7,18.7,18.67,18.67,464000.0
2013-11-22 13:05:00,18.67,18.69,18.65,18.69,716000.0,18.67,18.69,18.65,18.69,716000.0
2013-11-22 13:10:00,18.69,18.7,18.68,18.69,426000.0,18.69,18.7,18.68,18.69,426000.0
2013-11-22 13:15:00,18.69,18.7,18.68,18.69,298000.0,18.69,18.7,18.68,18.69,298000.0
2013-11-22 13:20:00,18.69,18.71,18.68,18.7,412000.0,18.69,18.71,18.68,18.7,412000.0
2013-11-22 13:25:00,18.7,18.71,18.69,18.7,286000.0,18.7,18.71,18.69,18.7,286000.0
2013-11-22 13:30:00,18.69,18.71,18.68,18.7,258000.0,18.69,18.71,18.68,18.7,258000.0
2013-11-22 13:35:00,18.71,18.71,18.69,18.7,494000.0,18.71,18.71,18.69,18.7,494000.0
2013-11-22 13:40:00,18.7,18.7,18.66,18.68,654000.0,18.7,18.7,18.66,18.68,654000.0
2013-11-22 13:45:00,18.68,18.69,18.66,18.66,334000.0,18.68,18.69,18.66,18.66,334000.0
2013-11-22 13:50:00,18.67,18.67,18.65,18.66,358000.0,18.67,18.67,18.65,18.66,358000.0
2013-11-22 13:55:00,18.67,18.67,18.63,18.66,680000.0,18.67,18.67,18.63,18.66,680000.0
2013-11-22 14:00:00,18.66,18.67,18.65,18.67,422000.0,18.66,18.67,18.65,18.67,422000.0
2013-11-22 14:05:00,18.67,18.68,18.64,18.68,500000.0,18.67,18.68,18.64,18.68,500000.0
2013-11-22 14:10:00,18.68,18.69,18.67,18.67,270000.0,18.68,18.69,18.67,18.67,270000.0
2013-11-22 14:15:00,18.67,18.7,18.67,18.69,378000.0,18.67,18.7,18.67,18.69,378000.0
2013-11-22 14:20:00,18.68,18.69,18.67,18.68,204000.0,18.68,18.69,18.67,18.68,204000.0
2013-11-22 14:25:00,18.67,18.69,18.67,18.69,304000.0,18.67,18.69,18.67,18.69,304000.0
2013-11-22 14:30:00,18.69,18.69,18.68,18.68,336000.0,18.69,18.69,18.68,18.68,336000.0
2013-11-22 14:35:00,18.68,18.69,18.66,18.66,378000.0,18.68,18.69,18.66,18.66,378000.0
2013-11-22 14:40:00,18.66,18.67,18.66,18.66,236000.0,18.66,18.67,18.66,18.66,236000.0
2013-11-22 14:45:00,18.66,18.67,18.62,18.62,1274000.0,18.66,18.67,18.62,18.62,1274000.0
2013-11-22 14:50:00,18.63,18.64,18.61,18.62,910000.0,18.63,18.64,18.61,18.62,910000.0
2013-11-22 14:55:00,18.62,18.63,18.61,18.61,644000.0,18.62,18.63,18.61,18.61,644000.0
2013-11-22 15:00:00,18.61,18.62,18.6,18.61,610000.0,18.61,18.62,18.6,18.61,610000.0
2013-11-22 15:05:00,18.61,18.61,18.59,18.59,936000.0,18.61,18.61,18.59,18.59,936000.0
2013-11-22 15:10:00,18.59,18.62,18.58,18.61,766000.0,18.59,18.62,18.58,18.61,766000.0
2013-11-22 15:15:00,18.61,18.62,18.6,18.61,384000.0,18.61,18.62,18.6,18.61,384000.0
2013-11-22 15:20:00,18.61,18.62,18.6,18.61,410000.0,18.61,18.62,18.6,18.61,410000.0
2013-11-22 15:25:00,18.61,18.61,18.6,18.6,290000.0,18.61,18.61,18.6,18.6,290000.0
2013-11-22 15:30:00,18.6,18.6,18.59,18.6,630000.0,18.6,18.6,18.59,18.6,630000.0
2013-11-22 15:35:00,18.6,18.61,18.6,18.6,472000.0,18.6,18.61,18.6,18.6,472000.0
2013-11-22 15:40:00,18.61,18.62,18.6,18.61,500000.0,18.61,18.62,18.6,18.61,500000.0
2013-11-22 15:45:00,18.61,18.64,18.61,18.63,860000.0,18.61,18.64,18.61,18.63,860000.0
2013-11-22 15:50:00,18.63,18.64,18.6,18.61,1066000.0,18.63,18.64,18.6,18.61,1066000.0
2013-11-22 15:55:00,18.61,18.62,18.61,18.61,1588000.0,18.61,18.62,18.61,18.61,1588000.0
2013-11-25 09:30:00,18.69,18.81,18.68,18.76,3556000.0,18.69,18.81,18.68,18.76,3556000.0
2013-11-25 09:35:00,18.76,18.82,18.7,18.8,2322000.0,18.76,18.82,18.7,18.8,2322000.0
2013-11-25 09:40:00,18.8,18.88,18.8,18.86,1508000.0,18.8,18.88,18.8,18.86,1508000.0
2013-11-25 09:45:00,18.87,18.88,18.78,18.82,1756000.0,18.87,18.88,18.78,18.82,1756000.0
2013-11-25 09:50:00,18.81,18.84,18.79,18.82,3148000.0,18.81,18.84,18.79,18.82,3148000.0
2013-11-25 09:55:00,18.82,18.86,18.81,18.84,2938000.0,18.82,18.86,18.81,18.84,2938000.0
2013-11-25 10:00:00,18.84,18.85,18.8,18.8,1704000.0,18.84,18.85,18.8,18.8,1704000.0
2013-11-25 10:05:00,18.8,18.8,18.76,18.8,864000.0,18.8,18.8,18.76,18.8,864000.0
2013-11-25 10:10:00,18.79,18.82,18.79,18.79,846000.0,18.79,18.82,18.79,18.79,846000.0
2013-11-25 10:15:00,18.79,18.83,18.78,18.81,550000.0,18.79,18.83,18.78,18.81,550000.0
2013-11-25 10:20:00,18.81,18.82,18.74,18.75,920000.0,18.81,18.82,18.74,18.75,920000.0
2013-11-25 10:25:00,18.74,18.76,18.71,18.74,674000.0,18.74,18.76,18.71,18.74,674000.0
2013-11-25 10:30:00,18.75,18.75,18.7,18.7,942000.0,18.75,18.75,18.7,18.7,942000.0
2013-11-25 10:35:00,18.7,18.75,18.69,18.7,950000.0,18.7,18.75,18.69,18.7,950000.0
2013-11-25 10:40:00,18.7,18.75,18.7,18.72,1474000.0,18.7,18.75,18.7,18.72,1474000.0
2013-11-25 10:45:00,18.72,18.76,18.72,18.75,492000.0,18.72,18.76,18.72,18.75,492000.0
2013-11-25 10:50:00,18.76,18.79,18.75,18.76,316000.0,18.76,18.79,18.75,18.76,316000.0
2013-11-25 10:55:00,18.75,18.76,18.71,18.71,668000.0,18.75,18.76,18.71,18.71,668000.0
2013-11-25 11:00:00,18.72,18.75,18.71,18.75,674000.0,18.72,18.75,18.71,18.75,674000.0
2013-11-25 11:05:00,18.74,18.77,18.73,18.73,176000.0,18.74,18.77,18.73,18.73,176000.0
2013-11-25 11:10:00,18.73,18.74,18.71,18.72,314000.0,18.73,18.74,18.71,18.72,314000.0
2013-11-25 11:15:00,18.72,18.73,18.7,18.71,666000.0,18.72,18.73,18.7,18.71,666000.0
2013-11-25 11:20:00,18.7,18.73,18.68,18.69,646000.0,18.7,18.73,18.68,18.69,646000.0
2013-11-25 11:25:00,18.68,18.72,18.68,18.72,522000.0,18.68,18.72,18.68,18.72,522000.0
2013-11-25 11:30:00,18.72,18.75,18.71,18.74,400000.0,18.72,18.75,18.71,18.74,400000.0
2013-11-25 11:35:00,18.74,18.76,18.73,18.75,374000.0,18.74,18.76,18.73,18.75,374000.0
2013-11-25 11:40:00,18.74,18.75,18.71,18.71,230000.0,18.74,18.75,18.71,18.71,230000.0
2013-11-25 11:45:00,18.72,18.73,18.71,18.71,350000.0,18.72,18.73,18.71,18.71,350000.0
2013-11-25 11:50:00,18.72,18.74,18.71,18.72,330000.0,18.72,18.74,18.71,18.72,330000.0
2013-11-25 11:55:00,18.71,18.73,18.71,18.71,362000.0,18.71,18.73,18.71,18.71,362000.0
2013-11-25 12:00:00,18.71,18.72,18.7,18.7,328000.0,18.71,18.72,18.7,18.7,328000.0
2013-11-25 12:05:00,18.7,18.7,18.66,18.69,718000.0,18.7,18.7,18.66,18.69,718000.0
2013-11-25 12:10:00,18.69,18.69,18.66,18.68,232000.0,18.69,18.69,18.66,18.68,232000.0
2013-11-25 12:15:00,18.68,18.68,18.66,18.67,120000.0,18.68,18.68,18.66,18.67,120000.0
2013-11-25 12:20:00,18.67,18.7,18.67,18.69,188000.0,18.67,18.7,18.67,18.69,188000.0
2013-11-25 12:25:00,18.69,18.69,18.68,18.69,188000.0,18.69,18.69,18.68,18.69,188000.0
2013-11-25 12:30:00,18.69,18.71,18.68,18.68,104000.0,18.69,18.71,18.68,18.68,104000.0
2013-11-25 12:35:00,18.68,18.7,18.68,18.69,208000.0,18.68,18.7,18.68,18.69,208000.0
2013-11-25 12:40:00,18.69,18.69,18.67,18.68,148000.0,18.69,18.69,18.67,18.68,148000.0
2013-11-25 12:45:00,18.68,18.69,18.68,18.69,120000.0,18.68,18.69,18.68,18.69,120000.0
2013-11-25 12:50:00,18.68,18.69,18.67,18.67,138000.0,18.68,18.69,18.67,18.67,138000.0
2013-11-25 12:55:00,18.67,18.67,18.66,18.66,170000.0,18.67,18.67,18.66,18.66,170000.0
2013-11-25 13:00:00,18.66,18.69,18.66,18.69,292000.0,18.66,18.69,18.66,18.69,292000.0
2013-11-25 13:05:00,18.68,18.69,18.67,18.68,150000.0,18.68,18.69,18.67,18.68,150000.0
2013-11-25 13:10:00,18.69,18.71,18.69,18.69,424000.0,18.69,18.71,18.69,18.69,424000.0
2013-11-25 13:15:00,18.7,18.71,18.67,18.7,556000.0,18.7,18.71,18.67,18.7,556000.0
2013-11-25 13:20:00,18.7,18.71,18.68,18.7,178000.0,18.7,18.71,18.68,18.7,178000.0
2013-11-25 13:25:00,18.7,18.7,18.69,18.7,210000.0,18.7,18.7,18.69,18.7,210000.0
2013-11-25 13:30:00,18.7,18.74,18.69,18.74,428000.0,18.7,18.74,18.69,18.74,428000.0
2013-11-25 13:35:00,18.74,18.74,18.73,18.73,184000.0,18.74,18.74,18.73,18.73,184000.0
2013-11-25 13:40:00,18.74,18.74,18.73,18.73,64000.0,18.74,18.74,18.73,18.73,64000.0
2013-11-25 13:45:00,18.74,18.77,18.74,18.77,314000.0,18.74,18.77,18.74,18.77,314000.0
2013-11-25 13:50:00,18.77,18.79,18.76,18.78,458000.0,18.77,18.79,18.76,18.78,458000.0
2013-11-25 13:55:00,18.78,18.8,18.77,18.78,204000.0,18.78,18.8,18.77,18.78,204000.0
2013-11-25 14:00:00,18.78,18.83,18.77,18.82,558000.0,18.78,18.83,18.77,18.82,558000.0
2013-11-25 14:05:00,18.82,18.84,18.8,18.8,506000.0,18.82,18.84,18.8,18.8,506000.0
2013-11-25 14:10:00,18.81,18.83,18.81,18.83,350000.0,18.81,18.83,18.81,18.83,350000.0
2013-11-25 14:15:00,18.83,18.87,18.83,18.86,1006000.0,18.83,18.87,18.83,18.86,1006000.0
2013-11-25 14:20:00,18.85,18.86,18.84,18.84,454000.0,18.85,18.86,18.84,18.84,454000.0
2013-11-25 14:25:00,18.84,18.85,18.83,18.85,414000.0,18.84,18.85,18.83,18.85,414000.0
2013-11-25 14:30:00,18.85,18.87,18.85,18.86,276000.0,18.85,18.87,18.85,18.86,276000.0
2013-11-25 14:35:00,18.85,18.89,18.85,18.89,572000.0,18.85,18.89,18.85,18.89,572000.0
2013-11-25 14:40:00,18.88,18.89,18.87,18.88,300000.0,18.88,18.89,18.87,18.88,300000.0
2013-11-25 14:45:00,18.88,18.89,18.87,18.88,344000.0,18.88,18.89,18.87,18.88,344000.0
2013-11-25 14:50:00,18.89,18.89,18.84,18.84,806000.0,18.89,18.89,18.84,18.84,806000.0
2013-11-25 14:55:00,18.84,18.85,18.83,18.83,672000.0,18.84,18.85,18.83,18.83,672000.0
2013-11-25 15:00:00,18.83,18.83,18.8,18.81,382000.0,18.83,18.83,18.8,18.81,382000.0
2013-11-25 15:05:00,18.81,18.83,18.8,18.8,506000.0,18.81,18.83,18.8,18.8,506000.0
2013-11-25 15:10:00,18.8,18.82,18.8,18.82,878000.0,18.8,18.82,18.8,18.82,878000.0
2013-11-25 15:15:00,18.82,18.84,18.81,18.83,434000.0,18.82,18.84,18.81,18.83,434000.0
2013-11-25 15:20:00,18.83,18.83,18.79,18.79,610000.0,18.83,18.83,18.79,18.79,610000.0
2013-11-25 15:25:00,18.79,18.8,18.78,18.79,348000.0,18.79,18.8,18.78,18.79,348000.0
2013-11-25 15:30:00,18.79,18.8,18.78,18.8,356000.0,18.79,18.8,18.78,18.8,356000.0
2013-11-25 15:35:00,18.8,18.8,18.77,18.77,768000.0,18.8,18.8,18.77,18.77,768000.0
2013-11-25 15:40:00,18.77,18.78,18.76,18.78,456000.0,18.77,18.78,18.76,18.78,456000.0
2013-11-25 15:45:00,18.78,18.82,18.77,18.82,590000.0,18.78,18.82,18.77,18.82,590000.0
2013-11-25 15:50:00,18.81,18.83,18.79,18.83,1088000.0,18.81,18.83,18.79,18.83,1088000.0
2013-11-25 15:55:00,18.83,18.85,18.81,18.83,2122000.0,18.83,18.85,18.81,18.83,2122000.0
2013-11-26 09:30:00,18.88,18.88,18.78,18.85,2612000.0,18.88,18.88,18.78,18.85,2612000.0
2013-11-26 09:35:00,18.84,18.88,18.82,18.83,1000000.0,18.84,18.88,18.82,18.83,1000000.0
2013-11-26 09:40:00,18.84,18.86,18.81,18.82,928000.0,18.84,18.86,18.81,18.82,928000.0
2013-11-26 09:45:00,18.81,18.82,18.76,18.78,956000.0,18.81,18.82,18.76,18.78,956000.0
2013-11-26 09:50:00,18.79,18.82,18.77,18.77,2078000.0,18.79,18.82,18.77,18.77,2078000.0
2013-11-26 09:55:00,18.78,18.8,18.77,18.79,846000.0,18.78,18.8,18.77,18.79,846000.0
2013-11-26 10:00:00,18.79,18.81,18.75,18.75,1438000.0,18.79,18.81,18.75,18.75,1438000.0
2013-11-26 10:05:00,18.75,18.8,18.74,18.8,626000.0,18.75,18.8,18.74,18.8,626000.0
2013-11-26 10:10:00,18.8,18.82,18.78,18.82,818000.0,18.8,18.82,18.78,18.82,818000.0
2013-11-26 10:15:00,18.82,18.84,18.81,18.84,592000.0,18.82,18.84,18.81,18.84,592000.0
2013-11-26 10:20:00,18.84,18.88,18.83,18.87,1126000.0,18.84,18.88,18.83,18.87,1126000.0
2013-11-26 10:25:00,18.87,18.92,18.87,18.9,1342000.0,18.87,18.92,18.87,18.9,1342000.0
2013-11-26 10:30:00,18.9,18.91,18.88,18.88,1340000.0,18.9,18.91,18.88,18.88,1340000.0
2013-11-26 10:35:00,18.88,18.9,18.88,18.89,456000.0,18.88,18.9,18.88,18.89,456000.0
2013-11-26 10:40:00,18.89,18.92,18.88,18.9,660000.0,18.89,18.92,18.88,18.9,660000.0
2013-11-26 10:45:00,18.9,18.93,18.9,18.92,290000.0,18.9,18.93,18.9,18.92,290000.0
2013-11-26 10:50:00,18.92,18.93,18.9,18.91,520000.0,18.92,18.93,18.9,18.91,520000.0
2013-11-26 10:55:00,18.91,18.91,18.91,18.91,280000.0,18.91,18.91,18.91,18.91,280000.0
2013-11-26 11:00:00,18.91,18.91,18.89,18.91,584000.0,18.91,18.91,18.89,18.91,584000.0
2013-11-26 11:05:00,18.91,18.92,18.9,18.91,294000.0,18.91,18.92,18.9,18.91,294000.0
2013-11-26 11:10:00,18.91,18.91,18.89,18.9,384000.0,18.91,18.91,18.89,18.9,384000.0
2013-11-26 11:15:00,18.91,18.93,18.9,18.91,582000.0,18.91,18.93,18.9,18.91,582000.0
2013-11-26 11:20:00,18.92,18.93,18.9,18.9,218000.0,18.92,18.93,18.9,18.9,218000.0
2013-11-26 11:25:00,18.9,18.92,18.9,18.9,300000.0,18.9,18.92,18.9,18.9,300000.0
2013-11-26 11:30:00,18.9,18.92,18.89,18.91,568000.0,18.9,18.92,18.89,18.91,568000.0
2013-11-26 11:35:00,18.91,18.95,18.91,18.93,288000.0,18.91,18.95,18.91,18.93,288000.0
2013-11-26 11:40:00,18.93,18.93,18.92,18.93,140000.0,18.93,18.93,18.92,18.93,140000.0
2013-11-26 11:45:00,18.92,18.93,18.9,18.91,404000.0,18.92,18.93,18.9,18.91,404000.0
2013-11-26 11:50:00,18.9,18.92,18.9,18.92,190000.0,18.9,18.92,18.9,18.92,190000.0
2013-11-26 11:55:00,18.92,18.92,18.91,18.92,106000.0,18.92,18.92,18.91,18.92,106000.0
2013-11-26 12:00:00,18.92,18.93,18.91,18.93,206000.0,18.92,18.93,18.91,18.93,206000.0
2013-11-26 12:05:00,18.93,18.96,18.93,18.96,560000.0,18.93,18.96,18.93,18.96,560000.0
2013-11-26 12:10:00,18.95,18.97,18.95,18.97,492000.0,18.95,18.97,18.95,18.97,492000.0
2013-11-26 12:15:00,18.97,19.0,18.97,19.0,832000.0,18.97,19.0,18.97,19.0,832000.0
2013-11-26 12:20:00,18.99,19.05,18.99,19.03,1394000.0,18.99,19.05,18.99,19.03,1394000.0
2013-11-26 12:25:00,19.03,19.04,19.02,19.03,284000.0,19.03,19.04,19.02,19.03,284000.0
2013-11-26 12:30:00,19.03,19.03,19.01,19.01,566000.0,19.03,19.03,19.01,19.01,566000.0
2013-11-26 12:35:00,19.01,19.03,18.98,19.03,608000.0,19.01,19.03,18.98,19.03,608000.0
2013-11-26 12:40:00,19.02,19.06,19.01,19.06,772000.0,19.02,19.06,19.01,19.06,772000.0
2013-11-26 12:45:00,19.06,19.11,19.05,19.1,1714000.0,19.06,19.11,19.05,19.1,1714000.0
2013-11-26 12:50:00,19.11,19.13,19.08,19.1,912000.0,19.11,19.13,19.08,19.1,912000.0
2013-11-26 12:55:00,19.1,19.1,19.07,19.07,378000.0,19.1,19.1,19.07,19.07,378000.0
2013-11-26 13:00:00,19.07,19.09,19.06,19.07,348000.0,19.07,19.09,19.06,19.07,348000.0
2013-11-26 13:05:00,19.08,19.09,19.05,19.06,246000.0,19.08,19.09,19.05,19.06,246000.0
2013-11-26 13:10:00,19.06,19.07,19.05,19.05,546000.0,19.06,19.07,19.05,19.05,546000.0
2013-11-26 13:15:00,19.05,19.05,19.04,19.04,282000.0,19.05,19.05,19.04,19.04,282000.0
2013-11-26 13:20:00,19.04,19.06,19.03,19.05,346000.0,19.04,19.06,19.03,19.05,346000.0
2013-11-26 13:25:00,19.05,19.05,19.01,19.02,278000.0,19.05,19.05,19.01,19.02,278000.0
2013-11-26 13:30:00,19.02,19.06,19.02,19.05,204000.0,19.02,19.06,19.02,19.05,204000.0
2013-11-26 13:35:00,19.04,19.05,19.04,19.04,316000.0,19.04,19.05,19.04,19.04,316000.0
2013-11-26 13:40:00,19.04,19.05,19.04,19.04,222000.0,19.04,19.05,19.04,19.04,222000.0
2013-11-26 13:45:00,19.04,19.05,19.03,19.04,240000.0,19.04,19.05,19.03,19.04,240000.0
2013-11-26 13:50:00,19.05,19.05,19.0,19.0,416000.0,19.05,19.05,19.0,19.0,416000.0
2013-11-26 13:55:00,19.0,19.0,18.98,18.99,582000.0,19.0,19.0,18.98,18.99,582000.0
2013-11-26 14:00:00,18.99,19.0,18.98,18.99,496000.0,18.99,19.0,18.98,18.99,496000.0
2013-11-26 14:05:00,18.99,19.02,18.98,19.02,566000.0,18.99,19.02,18.98,19.02,566000.0
2013-11-26 14:10:00,19.01,19.02,18.98,18.99,238000.0,19.01,19.02,18.98,18.99,238000.0
2013-11-26 14:15:00,18.98,18.98,18.95,18.96,400000.0,18.98,18.98,18.95,18.96,400000.0
2013-11-26 14:20:00,18.96,19.0,18.95,18.97,726000.0,18.96,19.0,18.95,18.97,726000.0
2013-11-26 14:25:00,18.98,19.0,18.97,18.98,226000.0,18.98,19.0,18.97,18.98,226000.0
2013-11-26 14:30:00,18.98,18.99,18.97,18.99,280000.0,18.98,18.99,18.97,18.99,280000.0
2013-11-26 14:35:00,19.0,19.02,18.98,19.01,294000.0,19.0,19.02,18.98,19.01,294000.0
2013-11-26 14:40:00,19.0,19.03,18.99,19.03,296000.0,19.0,19.03,18.99,19.03,296000.0
2013-11-26 14:45:00,19.02,19.03,19.02,19.03,352000.0,19.02,19.03,19.02,19.03,352000.0
2013-11-26 14:50:00,19.02,19.07,19.02,19.05,576000.0,19.02,19.07,19.02,19.05,576000.0
2013-11-26 14:55:00,19.05,19.06,19.03,19.04,242000.0,19.05,19.06,19.03,19.04,242000.0
2013-11-26 15:00:00,19.04,19.06,19.03,19.04,292000.0,19.04,19.06,19.03,19.04,292000.0
2013-11-26 15:05:00,19.04,19.08,19.04,19.07,324000.0,19.04,19.08,19.04,19.07,324000.0
2013-11-26 15:10:00,19.07,19.09,19.05,19.06,690000.0,19.07,19.09,19.05,19.06,690000.0
2013-11-26 15:15:00,19.06,19.07,19.06,19.07,284000.0,19.06,19.07,19.06,19.07,284000.0
2013-11-26 15:20:00,19.07,19.08,19.06,19.06,386000.0,19.07,19.08,19.06,19.06,386000.0
2013-11-26 15:25:00,19.06,19.09,19.06,19.08,698000.0,19.06,19.09,19.06,19.08,698000.0
2013-11-26 15:30:00,19.08,19.09,19.08,19.09,288000.0,19.08,19.09,19.08,19.09,288000.0
2013-11-26 15:35:00,19.09,19.1,19.09,19.1,504000.0,19.09,19.1,19.09,19.1,504000.0
2013-11-26 15:40:00,19.09,19.11,19.06,19.06,934000.0,19.09,19.11,19.06,19.06,934000.0
2013-11-26 15:45:00,19.06,19.07,19.04,19.06,1268000.0,19.06,19.07,19.04,19.06,1268000.0
2013-11-26 15:50:00,19.06,19.07,19.04,19.06,1452000.0,19.06,19.07,19.04,19.06,1452000.0
2013-11-26 15:55:00,19.06,19.07,19.05,19.07,2006000.0,19.06,19.07,19.05,19.07,2006000.0
2013-11-27 09:30:00,19.18,19.23,19.13,19.2,3304000.0,19.18,19.23,19.13,19.2,3304000.0
2013-11-27 09:35:00,19.2,19.21,19.13,19.18,2242000.0,19.2,19.21,19.13,19.18,2242000.0
2013-11-27 09:40:00,19.18,19.29,19.17,19.25,2152000.0,19.18,19.29,19.17,19.25,2152000.0
2013-11-27 09:45:00,19.25,19.34,19.25,19.33,1626000.0,19.25,19.34,19.25,19.33,1626000.0
2013-11-27 09:50:00,19.33,19.35,19.28,19.28,1530000.0,19.33,19.35,19.28,19.28,1530000.0
2013-11-27 09:55:00,19.28,19.31,19.27,19.3,1878000.0,19.28,19.31,19.27,19.3,1878000.0
2013-11-27 10:00:00,19.3,19.31,19.28,19.28,528000.0,19.3,19.31,19.28,19.28,528000.0
2013-11-27 10:05:00,19.28,19.3,19.24,19.27,1872000.0,19.28,19.3,19.24,19.27,1872000.0
2013-11-27 10:10:00,19.27,19.3,19.26,19.27,1142000.0,19.27,19.3,19.26,19.27,1142000.0
2013-11-27 10:15:00,19.27,19.31,19.27,19.3,350000.0,19.27,19.31,19.27,19.3,350000.0
2013-11-27 10:20:00,19.3,19.32,19.29,19.3,600000.0,19.3,19.32,19.29,19.3,600000.0
2013-11-27 10:25:00,19.29,19.31,19.28,19.28,482000.0,19.29,19.31,19.28,19.28,482000.0
2013-11-27 10:30:00,19.29,19.29,19.26,19.28,278000.0,19.29,19.29,19.26,19.28,278000.0
2013-11-27 10:35:00,19.28,19.29,19.26,19.27,242000.0,19.28,19.29,19.26,19.27,242000.0
2013-11-27 10:40:00,19.27,19.29,19.27,19.27,260000.0,19.27,19.29,19.27,19.27,260000.0
2013-11-27 10:45:00,19.27,19.28,19.26,19.26,298000.0,19.27,19.28,19.26,19.26,298000.0
2013-11-27 10:50:00,19.28,19.28,19.23,19.26,976000.0,19.28,19.28,19.23,19.26,976000.0
2013-11-27 10:55:00,19.26,19.26,19.23,19.24,254000.0,19.26,19.26,19.23,19.24,254000.0
2013-11-27 11:00:00,19.23,19.26,19.23,19.26,200000.0,19.23,19.26,19.23,19.26,200000.0
2013-11-27 11:05:00,19.26,19.28,19.25,19.27,360000.0,19.26,19.28,19.25,19.27,360000.0
2013-11-27 11:10:00,19.26,19.3,19.26,19.29,300000.0,19.26,19.3,19.26,19.29,300000.0
2013-11-27 11:15:00,19.3,19.32,19.26,19.27,782000.0,19.3,19.32,19.26,19.27,782000.0
2013-11-27 11:20:00,19.27,19.3,19.27,19.29,176000.0,19.27,19.3,19.27,19.29,176000.0
2013-11-27 11:25:00,19.29,19.31,19.28,19.29,350000.0,19.29,19.31,19.28,19.29,350000.0
2013-11-27 11:30:00,19.29,19.31,19.29,19.29,174000.0,19.29,19.31,19.29,19.29,174000.0
2013-11-27 11:35:00,19.3,19.3,19.29,19.3,110000.0,19.3,19.3,19.29,19.3,110000.0
2013-11-27 11:40:00,19.29,19.31,19.29,19.31,188000.0,19.29,19.31,19.29,19.31,188000.0
2013-11-27 11:45:00,19.31,19.32,19.3,19.31,208000.0,19.31,19.32,19.3,19.31,208000.0
2013-11-27 11:50:00,19.3,19.31,19.27,19.28,526000.0,19.3,19.31,19.27,19.28,526000.0
2013-11-27 11:55:00,19.28,19.28,19.25,19.26,722000.0,19.28,19.28,19.25,19.26,722000.0
2013-11-27 12:00:00,19.27,19.27,19.25,19.25,258000.0,19.27,19.27,19.25,19.25,258000.0
2013-11-27 12:05:00,19.25,19.27,19.25,19.25,326000.0,19.25,19.27,19.25,19.25,326000.0
2013-11-27 12:10:00,19.25,19.25,19.24,19.24,108000.0,19.25,19.25,19.24,19.24,108000.0
2013-11-27 12:15:00,19.24,19.26,19.23,19.26,224000.0,19.24,19.26,19.23,19.26,224000.0
2013-11-27 12:20:00,19.26,19.26,19.24,19.26,214000.0,19.26,19.26,19.24,19.26,214000.0
2013-11-27 12:25:00,19.27,19.29,19.26,19.28,194000.0,19.27,19.29,19.26,19.28,194000.0
2013-11-27 12:30:00,19.28,19.29,19.25,19.27,218000.0,19.28,19.29,19.25,19.27,218000.0
2013-11-27 12:35:00,19.28,19.28,19.25,19.26,148000.0,19.28,19.28,19.25,19.26,148000.0
2013-11-27 12:40:00,19.27,19.3,19.26,19.28,314000.0,19.27,19.3,19.26,19.28,314000.0
2013-11-27 12:45:00,19.28,19.29,19.27,19.27,126000.0,19.28,19.29,19.27,19.27,126000.0
2013-11-27 12:50:00,19.28,19.29,19.26,19.28,218000.0,19.28,19.29,19.26,19.28,218000.0
2013-11-27 12:55:00,19.27,19.28,19.25,19.26,256000.0,19.27,19.28,19.25,19.26,256000.0
2013-11-27 13:00:00,19.25,19.25,19.24,19.25,358000.0,19.25,19.25,19.24,19.25,358000.0
2013-11-27 13:05:00,19.25,19.26,19.24,19.26,184000.0,19.25,19.26,19.24,19.26,184000.0
2013-11-27 13:10:00,19.26,19.26,19.24,19.24,1160000.0,19.26,19.26,19.24,19.24,1160000.0
2013-11-27 13:15:00,19.24,19.25,19.23,19.23,430000.0,19.24,19.25,19.23,19.23,430000.0
2013-11-27 13:20:00,19.24,19.25,19.24,19.25,110000.0,19.24,19.25,19.24,19.25,110000.0
2013-11-27 13:25:00,19.25,19.25,19.23,19.24,160000.0,19.25,19.25,19.23,19.24,160000.0
2013-11-27 13:30:00,19.25,19.25,19.24,19.24,86000.0,19.25,19.25,19.24,19.24,86000.0
2013-11-27 13:35:00,19.24,19.25,19.23,19.23,232000.0,19.24,19.25,19.23,19.23,232000.0
2013-11-27 13:40:00,19.23,19.24,19.22,19.23,212000.0,19.23,19.24,19.22,19.23,212000.0
2013-11-27 13:45:00,19.23,19.24,19.23,19.23,130000.0,19.23,19.24,19.23,19.23,130000.0
2013-11-27 13:50:00,19.23,19.24,19.23,19.23,220000.0,19.23,19.24,19.23,19.23,220000.0
2013-11-27 13:55:00,19.23,19.24,19.22,19.23,244000.0,19.23,19.24,19.22,19.23,244000.0
2013-11-27 14:00:00,19.23,19.25,19.22,19.22,432000.0,19.23,19.25,19.22,19.22,432000.0
2013-11-27 14:05:00,19.22,19.24,19.21,19.24,330000.0,19.22,19.24,19.21,19.24,330000.0
2013-11-27 14:10:00,19.24,19.26,19.24,19.24,268000.0,19.24,19.26,19.24,19.24,268000.0
2013-11-27 14:15:00,19.24,19.26,19.24,19.26,98000.0,19.24,19.26,19.24,19.26,98000.0
2013-11-27 14:20:00,19.27,19.27,19.25,19.26,116000.0,19.27,19.27,19.25,19.26,116000.0
2013-11-27 14:25:00,19.26,19.27,19.25,19.26,186000.0,19.26,19.27,19.25,19.26,186000.0
2013-11-27 14:30:00,19.26,19.28,19.26,19.28,412000.0,19.26,19.28,19.26,19.28,412000.0
2013-11-27 14:35:00,19.28,19.31,19.28,19.29,604000.0,19.28,19.31,19.28,19.29,604000.0
2013-11-27 14:40:00,19.29,19.29,19.27,19.27,172000.0,19.29,19.29,19.27,19.27,172000.0
2013-11-27 14:45:00,19.27,19.27,19.25,19.27,308000.0,19.27,19.27,19.25,19.27,308000.0
2013-11-27 14:50:00,19.27,19.28,19.27,19.27,78000.0,19.27,19.28,19.27,19.27,78000.0
2013-11-27 14:55:00,19.27,19.29,19.27,19.27,130000.0,19.27,19.29,19.27,19.27,130000.0
2013-11-27 15:00:00,19.28,19.29,19.27,19.28,130000.0,19.28,19.29,19.27,19.28,130000.0
2013-11-27 15:05:00,19.28,19.29,19.27,19.29,264000.0,19.28,19.29,19.27,19.29,264000.0
2013-11-27 15:10:00,19.29,19.3,19.28,19.29,182000.0,19.29,19.3,19.28,19.29,182000.0
2013-11-27 15:15:00,19.29,19.29,19.28,19.29,348000.0,19.29,19.29,19.28,19.29,348000.0
2013-11-27 15:20:00,19.29,19.29,19.25,19.26,1032000.0,19.29,19.29,19.25,19.26,1032000.0
2013-11-27 15:25:00,19.25,19.29,19.25,19.29,568000.0,19.25,19.29,19.25,19.29,568000.0
2013-11-27 15:30:00,19.29,19.29,19.27,19.28,412000.0,19.29,19.29,19.27,19.28,412000.0
2013-11-27 15:35:00,19.28,19.29,19.27,19.29,444000.0,19.28,19.29,19.27,19.29,444000.0
2013-11-27 15:40:00,19.29,19.3,19.28,19.3,372000.0,19.29,19.3,19.28,19.3,372000.0
2013-11-27 15:45:00,19.3,19.32,19.29,19.31,662000.0,19.3,19.32,19.29,19.31,662000.0
2013-11-27 15:50:00,19.31,19.33,19.29,19.33,1194000.0,19.31,19.33,19.29,19.33,1194000.0
2013-11-27 15:55:00,19.32,19.34,19.32,19.33,1774000.0,19.32,19.34,19.32,19.33,1774000.0
2013-11-29 09:30:00,19.46,19.6,19.43,19.57,4202000.0,19.46,19.6,19.43,19.57,4202000.0
2013-11-29 09:35:00,19.58,19.59,19.53,19.55,2002000.0,19.58,19.59,19.53,19.55,2002000.0
2013-11-29 09:40:00,19.55,19.62,19.54,19.56,1836000.0,19.55,19.62,19.54,19.56,1836000.0
2013-11-29 09:45:00,19.54,19.6,19.53,19.55,1434000.0,19.54,19.6,19.53,19.55,1434000.0
2013-11-29 09:50:00,19.55,19.57,19.51,19.54,1150000.0,19.55,19.57,19.51,19.54,1150000.0
2013-11-29 09:55:00,19.54,19.56,19.53,19.53,912000.0,19.54,19.56,19.53,19.53,912000.0
2013-11-29 10:00:00,19.53,19.55,19.53,19.54,542000.0,19.53,19.55,19.53,19.54,542000.0
2013-11-29 10:05:00,19.54,19.55,19.52,19.53,880000.0,19.54,19.55,19.52,19.53,880000.0
2013-11-29 10:10:00,19.52,19.55,19.52,19.54,444000.0,19.52,19.55,19.52,19.54,444000.0
2013-11-29 10:15:00,19.55,19.55,19.53,19.55,334000.0,19.55,19.55,19.53,19.55,334000.0
2013-11-29 10:20:00,19.54,19.55,19.53,19.55,2056000.0,19.54,19.55,19.53,19.55,2056000.0
2013-11-29 10:25:00,19.54,19.58,19.54,19.58,578000.0,19.54,19.58,19.54,19.58,578000.0
2013-11-29 10:30:00,19.57,19.62,19.57,19.62,1534000.0,19.57,19.62,19.57,19.62,1534000.0
2013-11-29 10:35:00,19.62,19.65,19.61,19.62,1348000.0,19.62,19.65,19.61,19.62,1348000.0
2013-11-29 10:40:00,19.62,19.62,19.58,19.62,646000.0,19.62,19.62,19.58,19.62,646000.0
2013-11-29 10:45:00,19.62,19.64,19.61,19.61,748000.0,19.62,19.64,19.61,19.61,748000.0
2013-11-29 10:50:00,19.61,19.62,19.55,19.56,1016000.0,19.61,19.62,19.55,19.56,1016000.0
2013-11-29 10:55:00,19.56,19.59,19.55,19.58,536000.0,19.56,19.59,19.55,19.58,536000.0
2013-11-29 11:00:00,19.58,19.6,19.55,19.59,610000.0,19.58,19.6,19.55,19.59,610000.0
2013-11-29 11:05:00,19.59,19.63,19.58,19.63,306000.0,19.59,19.63,19.58,19.63,306000.0
2013-11-29 11:10:00,19.62,19.64,19.58,19.58,834000.0,19.62,19.64,19.58,19.58,834000.0
2013-11-29 11:15:00,19.59,19.62,19.59,19.61,280000.0,19.59,19.62,19.59,19.61,280000.0
2013-11-29 11:20:00,19.61,19.64,19.61,19.63,598000.0,19.61,19.64,19.61,19.63,598000.0
2013-11-29 11:25:00,19.63,19.65,19.63,19.64,882000.0,19.63,19.65,19.63,19.64,882000.0
2013-11-29 11:30:00,19.64,19.66,19.61,19.61,880000.0,19.64,19.66,19.61,19.61,880000.0
2013-11-29 11:35:00,19.62,19.62,19.6,19.62,382000.0,19.62,19.62,19.6,19.62,382000.0
2013-11-29 11:40:00,19.61,19.64,19.61,19.64,282000.0,19.61,19.64,19.61,19.64,282000.0
2013-11-29 11:45:00,19.63,19.64,19.62,19.63,418000.0,19.63,19.64,19.62,19.63,418000.0
2013-11-29 11:50:00,19.64,19.64,19.62,19.64,444000.0,19.64,19.64,19.62,19.64,444000.0
2013-11-29 11:55:00,19.63,19.64,19.63,19.64,718000.0,19.63,19.64,19.63,19.64,718000.0
2013-11-29 12:00:00,19.64,19.65,19.63,19.65,652000.0,19.64,19.65,19.63,19.65,652000.0
2013-11-29 12:05:00,19.64,19.66,19.64,19.66,1036000.0,19.64,19.66,19.64,19.66,1036000.0
2013-11-29 12:10:00,19.66,19.67,19.66,19.67,350000.0,19.66,19.67,19.66,19.67,350000.0
2013-11-29 12:15:00,19.67,19.69,19.66,19.66,1044000.0,19.67,19.69,19.66,19.66,1044000.0
2013-11-29 12:20:00,19.66,19.68,19.65,19.66,654000.0,19.66,19.68,19.65,19.66,654000.0
2013-11-29 12:25:00,19.67,19.68,19.66,19.68,456000.0,19.67,19.68,19.66,19.68,456000.0
2013-11-29 12:30:00,19.68,19.69,19.64,19.64,1422000.0,19.68,19.69,19.64,19.64,1422000.0
2013-11-29 12:35:00,19.64,19.64,19.63,19.64,626000.0,19.64,19.64,19.63,19.64,626000.0
2013-11-29 12:40:00,19.64,19.64,19.63,19.64,1206000.0,19.64,19.64,19.63,19.64,1206000.0
2013-11-29 12:45:00,19.64,19.65,19.63,19.64,1396000.0,19.64,19.65,19.63,19.64,1396000.0
2013-11-29 12:50:00,19.64,19.68,19.63,19.68,1826000.0,19.64,19.68,19.63,19.68,1826000.0
2013-11-29 12:55:00,19.68,19.71,19.67,19.68,1964000.0,19.68,19.71,19.67,19.68,1964000.0
2013-12-02 09:30:00,19.93,19.95,19.78,19.89,8688000.0,19.93,19.95,19.78,19.89,8688000.0
2013-12-02 09:35:00,19.9,19.9,19.75,19.77,3812000.0,19.9,19.9,19.75,19.77,3812000.0
2013-12-02 09:40:00,19.77,19.78,19.7,19.77,3728000.0,19.77,19.78,19.7,19.77,3728000.0
2013-12-02 09:45:00,19.76,19.83,19.73,19.76,1998000.0,19.76,19.83,19.73,19.76,1998000.0
2013-12-02 09:50:00,19.76,19.78,19.64,19.69,3190000.0,19.76,19.78,19.64,19.69,3190000.0
2013-12-02 09:55:00,19.69,19.73,19.61,19.64,2580000.0,19.69,19.73,19.61,19.64,2580000.0
2013-12-02 10:00:00,19.64,19.75,19.61,19.67,4106000.0,19.64,19.75,19.61,19.67,4106000.0
2013-12-02 10:05:00,19.66,19.69,19.63,19.63,2200000.0,19.66,19.69,19.63,19.63,2200000.0
2013-12-02 10:10:00,19.63,19.66,19.56,19.59,3084000.0,19.63,19.66,19.56,19.59,3084000.0
2013-12-02 10:15:00,19.59,19.7,19.59,19.68,1602000.0,19.59,19.7,19.59,19.68,1602000.0
2013-12-02 10:20:00,19.67,19.7,19.67,19.68,1344000.0,19.67,19.7,19.67,19.68,1344000.0
2013-12-02 10:25:00,19.68,19.69,19.64,19.66,1960000.0,19.68,19.69,19.64,19.66,1960000.0
2013-12-02 10:30:00,19.65,19.66,19.58,19.59,1484000.0,19.65,19.66,19.58,19.59,1484000.0
2013-12-02 10:35:00,19.6,19.6,19.52,19.52,1734000.0,19.6,19.6,19.52,19.52,1734000.0
2013-12-02 10:40:00,19.53,19.55,19.46,19.51,1724000.0,19.53,19.55,19.46,19.51,1724000.0
2013-12-02 10:45:00,19.51,19.56,19.49,19.53,1438000.0,19.51,19.56,19.49,19.53,1438000.0
2013-12-02 10:50:00,19.53,19.56,19.49,19.55,1834000.0,19.53,19.56,19.49,19.55,1834000.0
2013-12-02 10:55:00,19.55,19.6,19.53,19.59,1228000.0,19.55,19.6,19.53,19.59,1228000.0
2013-12-02 11:00:00,19.59,19.62,19.58,19.61,1002000.0,19.59,19.62,19.58,19.61,1002000.0
2013-12-02 11:05:00,19.61,19.62,19.57,19.59,488000.0,19.61,19.62,19.57,19.59,488000.0
2013-12-02 11:10:00,19.59,19.6,19.56,19.57,402000.0,19.59,19.6,19.56,19.57,402000.0
2013-12-02 11:15:00,19.57,19.57,19.5,19.51,692000.0,19.57,19.57,19.5,19.51,692000.0
2013-12-02 11:20:00,19.51,19.57,19.51,19.55,360000.0,19.51,19.57,19.51,19.55,360000.0
2013-12-02 11:25:00,19.55,19.55,19.52,19.54,420000.0,19.55,19.55,19.52,19.54,420000.0
2013-12-02 11:30:00,19.54,19.57,19.53,19.54,878000.0,19.54,19.57,19.53,19.54,878000.0
2013-12-02 11:35:00,19.54,19.56,19.52,19.54,586000.0,19.54,19.56,19.52,19.54,586000.0
2013-12-02 11:40:00,19.53,19.54,19.5,19.53,622000.0,19.53,19.54,19.5,19.53,622000.0
2013-12-02 11:45:00,19.54,19.54,19.49,19.5,536000.0,19.54,19.54,19.49,19.5,536000.0
2013-12-02 11:50:00,19.49,19.5,19.47,19.5,1248000.0,19.49,19.5,19.47,19.5,1248000.0
2013-12-02 11:55:00,19.5,19.59,19.5,19.55,1120000.0,19.5,19.59,19.5,19.55,1120000.0
2013-12-02 12:00:00,19.56,19.56,19.54,19.56,248000.0,19.56,19.56,19.54,19.56,248000.0
2013-12-02 12:05:00,19.56,19.61,19.56,19.6,788000.0,19.56,19.61,19.56,19.6,788000.0
2013-12-02 12:10:00,19.6,19.65,19.6,19.62,732000.0,19.6,19.65,19.6,19.62,732000.0
2013-12-02 12:15:00,19.62,19.67,19.61,19.67,638000.0,19.62,19.67,19.61,19.67,638000.0
2013-12-02 12:20:00,19.66,19.7,19.65,19.67,1322000.0,19.66,19.7,19.65,19.67,1322000.0
2013-12-02 12:25:00,19.67,19.7,19.66,19.69,426000.0,19.67,19.7,19.66,19.69,426000.0
2013-12-02 12:30:00,19.7,19.7,19.67,19.7,310000.0,19.7,19.7,19.67,19.7,310000.0
2013-12-02 12:35:00,19.7,19.7,19.67,19.69,266000.0,19.7,19.7,19.67,19.69,266000.0
2013-12-02 12:40:00,19.69,19.7,19.68,19.69,234000.0,19.69,19.7,19.68,19.69,234000.0
2013-12-02 12:45:00,19.69,19.7,19.68,19.7,396000.0,19.69,19.7,19.68,19.7,396000.0
2013-12-02 12:50:00,19.7,19.7,19.67,19.67,650000.0,19.7,19.7,19.67,19.67,650000.0
2013-12-02 12:55:00,19.67,19.69,19.65,19.68,496000.0,19.67,19.69,19.65,19.68,496000.0
2013-12-02 13:00:00,19.68,19.69,19.66,19.68,370000.0,19.68,19.69,19.66,19.68,370000.0
2013-12-02 13:05:00,19.68,19.7,19.68,19.69,474000.0,19.68,19.7,19.68,19.69,474000.0
2013-12-02 13:10:00,19.7,19.7,19.67,19.68,398000.0,19.7,19.7,19.67,19.68,398000.0
2013-12-02 13:15:00,19.68,19.69,19.65,19.66,544000.0,19.68,19.69,19.65,19.66,544000.0
2013-12-02 13:20:00,19.66,19.69,19.65,19.66,400000.0,19.66,19.69,19.65,19.66,400000.0
2013-12-02 13:25:00,19.67,19.67,19.64,19.65,310000.0,19.67,19.67,19.64,19.65,310000.0
2013-12-02 13:30:00,19.64,19.64,19.61,19.64,694000.0,19.64,19.64,19.61,19.64,694000.0
2013-12-02 13:35:00,19.63,19.66,19.63,19.65,296000.0,19.63,19.66,19.63,19.65,296000.0
2013-12-02 13:40:00,19.65,19.66,19.59,19.59,556000.0,19.65,19.66,19.59,19.59,556000.0
2013-12-02 13:45:00,19.59,19.62,19.59,19.59,636000.0,19.59,19.62,19.59,19.59,636000.0
2013-12-02 13:50:00,19.59,19.62,19.58,19.6,520000.0,19.59,19.62,19.58,19.6,520000.0
2013-12-02 13:55:00,19.61,19.63,19.6,19.63,240000.0,19.61,19.63,19.6,19.63,240000.0
2013-12-02 14:00:00,19.63,19.66,19.62,19.65,520000.0,19.63,19.66,19.62,19.65,520000.0
2013-12-02 14:05:00,19.65,19.65,19.62,19.62,226000.0,19.65,19.65,19.62,19.62,226000.0
2013-12-02 14:10:00,19.62,19.62,19.56,19.58,408000.0,19.62,19.62,19.56,19.58,408000.0
2013-12-02 14:15:00,19.59,19.61,19.56,19.61,552000.0,19.59,19.61,19.56,19.61,552000.0
2013-12-02 14:20:00,19.61,19.64,19.59,19.64,344000.0,19.61,19.64,19.59,19.64,344000.0
2013-12-02 14:25:00,19.64,19.64,19.62,19.62,220000.0,19.64,19.64,19.62,19.62,220000.0
2013-12-02 14:30:00,19.62,19.63,19.6,19.6,314000.0,19.62,19.63,19.6,19.6,314000.0
2013-12-02 14:35:00,19.6,19.63,19.59,19.62,458000.0,19.6,19.63,19.59,19.62,458000.0
2013-12-02 14:40:00,19.62,19.64,19.61,19.62,238000.0,19.62,19.64,19.61,19.62,238000.0
2013-12-02 14:45:00,19.61,19.63,19.58,19.62,360000.0,19.61,19.63,19.58,19.62,360000.0
2013-12-02 14:50:00,19.63,19.64,19.62,19.64,410000.0,19.63,19.64,19.62,19.64,410000.0
2013-12-02 14:55:00,19.64,19.69,19.64,19.68,830000.0,19.64,19.69,19.64,19.68,830000.0
2013-12-02 15:00:00,19.68,19.7,19.67,19.7,308000.0,19.68,19.7,19.67,19.7,308000.0
2013-12-02 15:05:00,19.69,19.69,19.65,19.68,346000.0,19.69,19.69,19.65,19.68,346000.0
2013-12-02 15:10:00,19.68,19.68,19.67,19.68,208000.0,19.68,19.68,19.67,19.68,208000.0
2013-12-02 15:15:00,19.68,19.69,19.67,19.68,266000.0,19.68,19.69,19.67,19.68,266000.0
2013-12-02 15:20:00,19.68,19.7,19.68,19.69,774000.0,19.68,19.7,19.68,19.69,774000.0
2013-12-02 15:25:00,19.69,19.69,19.63,19.63,724000.0,19.69,19.69,19.63,19.63,724000.0
2013-12-02 15:30:00,19.63,19.64,19.58,19.59,1194000.0,19.63,19.64,19.58,19.59,1194000.0
2013-12-02 15:35:00,19.59,19.62,19.58,19.6,696000.0,19.59,19.62,19.58,19.6,696000.0
2013-12-02 15:40:00,19.6,19.6,19.57,19.57,860000.0,19.6,19.6,19.57,19.57,860000.0
2013-12-02 15:45:00,19.57,19.61,19.56,19.61,1478000.0,19.57,19.61,19.56,19.61,1478000.0
2013-12-02 15:50:00,19.61,19.63,19.58,19.62,1422000.0,19.61,19.63,19.58,19.62,1422000.0
2013-12-02 15:55:00,19.62,19.62,19.58,19.62,2258000.0,19.62,19.62,19.58,19.62,2258000.0
2013-12-03 09:30:00,19.51,19.55,19.38,19.41,3890000.0,19.51,19.55,19.38,19.41,3890000.0
2013-12-03 09:35:00,19.43,19.43,19.35,19.36,2708000.0,19.43,19.43,19.35,19.36,2708000.0
2013-12-03 09:40:00,19.35,19.35,19.28,19.34,2448000.0,19.35,19.35,19.28,19.34,2448000.0
2013-12-03 09:45:00,19.35,19.37,19.28,19.32,3150000.0,19.35,19.37,19.28,19.32,3150000.0
2013-12-03 09:50:00,19.32,19.4,19.31,19.35,1492000.0,19.32,19.4,19.31,19.35,1492000.0
2013-12-03 09:55:00,19.36,19.4,19.35,19.36,1040000.0,19.36,19.4,19.35,19.36,1040000.0
2013-12-03 10:00:00,19.36,19.39,19.31,19.32,1252000.0,19.36,19.39,19.31,19.32,1252000.0
2013-12-03 10:05:00,19.33,19.39,19.32,19.37,960000.0,19.33,19.39,19.32,19.37,960000.0
2013-12-03 10:10:00,19.38,19.4,19.33,19.34,992000.0,19.38,19.4,19.33,19.34,992000.0
2013-12-03 10:15:00,19.35,19.35,19.31,19.31,714000.0,19.35,19.35,19.31,19.31,714000.0
2013-12-03 10:20:00,19.32,19.32,19.25,19.26,2426000.0,19.32,19.32,19.25,19.26,2426000.0
2013-12-03 10:25:00,19.25,19.28,19.2,19.26,1962000.0,19.25,19.28,19.2,19.26,1962000.0
2013-12-03 10:30:00,19.27,19.28,19.25,19.27,492000.0,19.27,19.28,19.25,19.27,492000.0
2013-12-03 10:35:00,19.27,19.31,19.25,19.29,874000.0,19.27,19.31,19.25,19.29,874000.0
2013-12-03 10:40:00,19.29,19.32,19.28,19.31,724000.0,19.29,19.32,19.28,19.31,724000.0
2013-12-03 10:45:00,19.31,19.31,19.27,19.28,1828000.0,19.31,19.31,19.27,19.28,1828000.0
2013-12-03 10:50:00,19.28,19.3,19.25,19.28,1128000.0,19.28,19.3,19.25,19.28,1128000.0
2013-12-03 10:55:00,19.29,19.3,19.27,19.29,902000.0,19.29,19.3,19.27,19.29,902000.0
2013-12-03 11:00:00,19.28,19.29,19.24,19.27,960000.0,19.28,19.29,19.24,19.27,960000.0
2013-12-03 11:05:00,19.27,19.29,19.26,19.26,578000.0,19.27,19.29,19.26,19.26,578000.0
2013-12-03 11:10:00,19.27,19.29,19.23,19.25,876000.0,19.27,19.29,19.23,19.25,876000.0
2013-12-03 11:15:00,19.24,19.25,19.18,19.2,1294000.0,19.24,19.25,19.18,19.2,1294000.0
2013-12-03 11:20:00,19.2,19.24,19.2,19.2,1066000.0,19.2,19.24,19.2,19.2,1066000.0
2013-12-03 11:25:00,19.21,19.21,19.16,19.19,1236000.0,19.21,19.21,19.16,19.19,1236000.0
2013-12-03 11:30:00,19.18,19.2,19.16,19.16,898000.0,19.18,19.2,19.16,19.16,898000.0
2013-12-03 11:35:00,19.17,19.23,19.16,19.22,1408000.0,19.17,19.23,19.16,19.22,1408000.0
2013-12-03 11:40:00,19.22,19.22,19.18,19.21,908000.0,19.22,19.22,19.18,19.21,908000.0
2013-12-03 11:45:00,19.22,19.22,19.18,19.2,668000.0,19.22,19.22,19.18,19.2,668000.0
2013-12-03 11:50:00,19.2,19.23,19.17,19.23,784000.0,19.2,19.23,19.17,19.23,784000.0
2013-12-03 11:55:00,19.24,19.29,19.24,19.28,942000.0,19.24,19.29,19.24,19.28,942000.0
2013-12-03 12:00:00,19.28,19.28,19.25,19.27,572000.0,19.28,19.28,19.25,19.27,572000.0
2013-12-03 12:05:00,19.27,19.29,19.27,19.27,294000.0,19.27,19.29,19.27,19.27,294000.0
2013-12-03 12:10:00,19.28,19.29,19.26,19.28,208000.0,19.28,19.29,19.26,19.28,208000.0
2013-12-03 12:15:00,19.28,19.29,19.26,19.26,370000.0,19.28,19.29,19.26,19.26,370000.0
2013-12-03 12:20:00,19.27,19.29,19.27,19.29,294000.0,19.27,19.29,19.27,19.29,294000.0
2013-12-03 12:25:00,19.29,19.31,19.26,19.26,432000.0,19.29,19.31,19.26,19.26,432000.0
2013-12-03 12:30:00,19.27,19.29,19.26,19.29,302000.0,19.27,19.29,19.26,19.29,302000.0
2013-12-03 12:35:00,19.29,19.3,19.28,19.28,252000.0,19.29,19.3,19.28,19.28,252000.0
2013-12-03 12:40:00,19.29,19.31,19.28,19.31,330000.0,19.29,19.31,19.28,19.31,330000.0
2013-12-03 12:45:00,19.31,19.31,19.29,19.29,456000.0,19.31,19.31,19.29,19.29,456000.0
2013-12-03 12:50:00,19.29,19.32,19.29,19.31,278000.0,19.29,19.32,19.29,19.31,278000.0
2013-12-03 12:55:00,19.32,19.32,19.29,19.3,464000.0,19.32,19.32,19.29,19.3,464000.0
2013-12-03 13:00:00,19.3,19.31,19.23,19.23,520000.0,19.3,19.31,19.23,19.23,520000.0
2013-12-03 13:05:00,19.23,19.26,19.23,19.26,268000.0,19.23,19.26,19.23,19.26,268000.0
2013-12-03 13:10:00,19.26,19.26,19.22,19.23,484000.0,19.26,19.26,19.22,19.23,484000.0
2013-12-03 13:15:00,19.23,19.24,19.2,19.21,394000.0,19.23,19.24,19.2,19.21,394000.0
2013-12-03 13:20:00,19.22,19.23,19.2,19.2,248000.0,19.22,19.23,19.2,19.2,248000.0
2013-12-03 13:25:00,19.2,19.21,19.18,19.2,350000.0,19.2,19.21,19.18,19.2,350000.0
2013-12-03 13:30:00,19.19,19.22,19.19,19.19,424000.0,19.19,19.22,19.19,19.19,424000.0
2013-12-03 13:35:00,19.19,19.22,19.18,19.2,598000.0,19.19,19.22,19.18,19.2,598000.0
2013-12-03 13:40:00,19.21,19.21,19.16,19.17,774000.0,19.21,19.21,19.16,19.17,774000.0
2013-12-03 13:45:00,19.16,19.18,19.16,19.18,374000.0,19.16,19.18,19.16,19.18,374000.0
2013-12-03 13:50:00,19.18,19.19,19.16,19.19,378000.0,19.18,19.19,19.16,19.19,378000.0
2013-12-03 13:55:00,19.18,19.18,19.17,19.17,270000.0,19.18,19.18,19.17,19.17,270000.0
2013-12-03 14:00:00,19.17,19.18,19.16,19.17,392000.0,19.17,19.18,19.16,19.17,392000.0
2013-12-03 14:05:00,19.16,19.2,19.16,19.19,440000.0,19.16,19.2,19.16,19.19,440000.0
2013-12-03 14:10:00,19.19,19.23,19.18,19.22,544000.0,19.19,19.23,19.18,19.22,544000.0
2013-12-03 14:15:00,19.22,19.22,19.18,19.2,500000.0,19.22,19.22,19.18,19.2,500000.0
2013-12-03 14:20:00,19.2,19.23,19.19,19.22,206000.0,19.2,19.23,19.19,19.22,206000.0
2013-12-03 14:25:00,19.21,19.22,19.21,19.22,378000.0,19.21,19.22,19.21,19.22,378000.0
2013-12-03 14:30:00,19.22,19.24,19.21,19.24,400000.0,19.22,19.24,19.21,19.24,400000.0
2013-12-03 14:35:00,19.24,19.27,19.23,19.26,704000.0,19.24,19.27,19.23,19.26,704000.0
2013-12-03 14:40:00,19.25,19.27,19.25,19.26,332000.0,19.25,19.27,19.25,19.26,332000.0
2013-12-03 14:45:00,19.26,19.27,19.25,19.27,364000.0,19.26,19.27,19.25,19.27,364000.0
2013-12-03 14:50:00,19.27,19.29,19.26,19.28,494000.0,19.27,19.29,19.26,19.28,494000.0
2013-12-03 14:55:00,19.27,19.3,19.26,19.28,458000.0,19.27,19.3,19.26,19.28,458000.0
2013-12-03 15:00:00,19.28,19.28,19.23,19.26,414000.0,19.28,19.28,19.23,19.26,414000.0
2013-12-03 15:05:00,19.26,19.26,19.24,19.24,302000.0,19.26,19.26,19.24,19.24,302000.0
2013-12-03 15:10:00,19.24,19.24,19.2,19.21,748000.0,19.24,19.24,19.2,19.21,748000.0
2013-12-03 15:15:00,19.21,19.22,19.19,19.21,692000.0,19.21,19.22,19.19,19.21,692000.0
2013-12-03 15:20:00,19.21,19.23,19.19,19.2,624000.0,19.21,19.23,19.19,19.2,624000.0
2013-12-03 15:25:00,19.2,19.2,19.18,19.18,680000.0,19.2,19.2,19.18,19.18,680000.0
2013-12-03 15:30:00,19.18,19.23,19.18,19.23,744000.0,19.18,19.23,19.18,19.23,744000.0
2013-12-03 15:35:00,19.22,19.23,19.21,19.21,790000.0,19.22,19.23,19.21,19.21,790000.0
2013-12-03 15:40:00,19.21,19.21,19.18,19.19,896000.0,19.21,19.21,19.18,19.19,896000.0
2013-12-03 15:45:00,19.19,19.2,19.18,19.2,1494000.0,19.19,19.2,19.18,19.2,1494000.0
2013-12-03 15:50:00,19.2,19.21,19.19,19.2,1680000.0,19.2,19.21,19.19,19.2,1680000.0
2013-12-03 15:55:00,19.2,19.24,19.2,19.23,3540000.0,19.2,19.24,19.2,19.23,3540000.0
2013-12-04 09:30:00,19.15,19.22,19.15,19.22,3054000.0,19.15,19.22,19.15,19.22,3054000.0
2013-12-04 09:35:00,19.22,19.35,19.21,19.34,2260000.0,19.22,19.35,19.21,19.34,2260000.0
2013-12-04 09:40:00,19.34,19.4,19.3,19.37,2090000.0,19.34,19.4,19.3,19.37,2090000.0
2013-12-04 09:45:00,19.37,19.39,19.35,19.36,1272000.0,19.37,19.39,19.35,19.36,1272000.0
2013-12-04 09:50:00,19.37,19.38,19.3,19.31,1508000.0,19.37,19.38,19.3,19.31,1508000.0
2013-12-04 09:55:00,19.31,19.37,19.28,19.33,748000.0,19.31,19.37,19.28,19.33,748000.0
2013-12-04 10:00:00,19.33,19.4,19.33,19.35,1038000.0,19.33,19.4,19.33,19.35,1038000.0
2013-12-04 10:05:00,19.35,19.38,19.34,19.36,1662000.0,19.35,19.38,19.34,19.36,1662000.0
2013-12-04 10:10:00,19.37,19.39,19.35,19.38,584000.0,19.37,19.39,19.35,19.38,584000.0
2013-12-04 10:15:00,19.39,19.47,19.38,19.44,1508000.0,19.39,19.47,19.38,19.44,1508000.0
2013-12-04 10:20:00,19.45,19.48,19.44,19.47,1064000.0,19.45,19.48,19.44,19.47,1064000.0
2013-12-04 10:25:00,19.47,19.48,19.42,19.45,1310000.0,19.47,19.48,19.42,19.45,1310000.0
2013-12-04 10:30:00,19.44,19.48,19.43,19.45,932000.0,19.44,19.48,19.43,19.45,932000.0
2013-12-04 10:35:00,19.44,19.45,19.38,19.4,952000.0,19.44,19.45,19.38,19.4,952000.0
2013-12-04 10:40:00,19.39,19.43,19.39,19.41,536000.0,19.39,19.43,19.39,19.41,536000.0
2013-12-04 10:45:00,19.4,19.4,19.37,19.38,606000.0,19.4,19.4,19.37,19.38,606000.0
2013-12-04 10:50:00,19.38,19.39,19.35,19.38,676000.0,19.38,19.39,19.35,19.38,676000.0
2013-12-04 10:55:00,19.38,19.38,19.35,19.37,322000.0,19.38,19.38,19.35,19.37,322000.0
2013-12-04 11:00:00,19.37,19.37,19.31,19.35,660000.0,19.37,19.37,19.31,19.35,660000.0
2013-12-04 11:05:00,19.34,19.36,19.33,19.33,312000.0,19.34,19.36,19.33,19.33,312000.0
2013-12-04 11:10:00,19.33,19.35,19.33,19.33,164000.0,19.33,19.35,19.33,19.33,164000.0
2013-12-04 11:15:00,19.33,19.33,19.3,19.31,388000.0,19.33,19.33,19.3,19.31,388000.0
2013-12-04 11:20:00,19.3,19.33,19.28,19.28,308000.0,19.3,19.33,19.28,19.28,308000.0
2013-12-04 11:25:00,19.28,19.28,19.25,19.26,586000.0,19.28,19.28,19.25,19.26,586000.0
2013-12-04 11:30:00,19.27,19.3,19.27,19.28,464000.0,19.27,19.3,19.27,19.28,464000.0
2013-12-04 11:35:00,19.29,19.33,19.28,19.31,422000.0,19.29,19.33,19.28,19.31,422000.0
2013-12-04 11:40:00,19.32,19.35,19.3,19.35,370000.0,19.32,19.35,19.3,19.35,370000.0
2013-12-04 11:45:00,19.34,19.38,19.33,19.33,480000.0,19.34,19.38,19.33,19.33,480000.0
2013-12-04 11:50:00,19.33,19.35,19.32,19.34,192000.0,19.33,19.35,19.32,19.34,192000.0
2013-12-04 11:55:00,19.34,19.34,19.3,19.3,370000.0,19.34,19.34,19.3,19.3,370000.0
2013-12-04 12:00:00,19.31,19.31,19.24,19.25,612000.0,19.31,19.31,19.24,19.25,612000.0
2013-12-04 12:05:00,19.25,19.28,19.24,19.25,268000.0,19.25,19.28,19.24,19.25,268000.0
2013-12-04 12:10:00,19.25,19.25,19.21,19.23,348000.0,19.25,19.25,19.21,19.23,348000.0
2013-12-04 12:15:00,19.24,19.25,19.21,19.23,372000.0,19.24,19.25,19.21,19.23,372000.0
2013-12-04 12:20:00,19.23,19.28,19.23,19.26,248000.0,19.23,19.28,19.23,19.26,248000.0
2013-12-04 12:25:00,19.26,19.27,19.24,19.25,174000.0,19.26,19.27,19.24,19.25,174000.0
2013-12-04 12:30:00,19.26,19.29,19.25,19.29,142000.0,19.26,19.29,19.25,19.29,142000.0
2013-12-04 12:35:00,19.29,19.3,19.27,19.3,194000.0,19.29,19.3,19.27,19.3,194000.0
2013-12-04 12:40:00,19.3,19.3,19.26,19.28,178000.0,19.3,19.3,19.26,19.28,178000.0
2013-12-04 12:45:00,19.28,19.3,19.26,19.26,196000.0,19.28,19.3,19.26,19.26,196000.0
2013-12-04 12:50:00,19.28,19.28,19.26,19.26,112000.0,19.28,19.28,19.26,19.26,112000.0
2013-12-04 12:55:00,19.26,19.26,19.23,19.25,172000.0,19.26,19.26,19.23,19.25,172000.0
2013-12-04 13:00:00,19.25,19.29,19.24,19.26,190000.0,19.25,19.29,19.24,19.26,190000.0
2013-12-04 13:05:00,19.27,19.28,19.25,19.26,262000.0,19.27,19.28,19.25,19.26,262000.0
2013-12-04 13:10:00,19.25,19.25,19.22,19.23,208000.0,19.25,19.25,19.22,19.23,208000.0
2013-12-04 13:15:00,19.23,19.23,19.21,19.21,280000.0,19.23,19.23,19.21,19.21,280000.0
2013-12-04 13:20:00,19.21,19.23,19.18,19.18,374000.0,19.21,19.23,19.18,19.18,374000.0
2013-12-04 13:25:00,19.18,19.19,19.15,19.15,564000.0,19.18,19.19,19.15,19.15,564000.0
2013-12-04 13:30:00,19.16,19.16,19.07,19.12,1422000.0,19.16,19.16,19.07,19.12,1422000.0
2013-12-04 13:35:00,19.12,19.19,19.12,19.19,530000.0,19.12,19.19,19.12,19.19,530000.0
2013-12-04 13:40:00,19.18,19.18,19.12,19.12,372000.0,19.18,19.18,19.12,19.12,372000.0
2013-12-04 13:45:00,19.13,19.17,19.13,19.13,338000.0,19.13,19.17,19.13,19.13,338000.0
2013-12-04 13:50:00,19.13,19.15,19.11,19.15,330000.0,19.13,19.15,19.11,19.15,330000.0
2013-12-04 13:55:00,19.15,19.17,19.13,19.14,292000.0,19.15,19.17,19.13,19.14,292000.0
2013-12-04 14:00:00,19.15,19.2,19.14,19.18,226000.0,19.15,19.2,19.14,19.18,226000.0
2013-12-04 14:05:00,19.19,19.22,19.18,19.18,520000.0,19.19,19.22,19.18,19.18,520000.0
2013-12-04 14:10:00,19.17,19.24,19.17,19.23,242000.0,19.17,19.24,19.17,19.23,242000.0
2013-12-04 14:15:00,19.24,19.25,19.22,19.25,242000.0,19.24,19.25,19.22,19.25,242000.0
2013-12-04 14:20:00,19.25,19.25,19.2,19.21,308000.0,19.25,19.25,19.2,19.21,308000.0
2013-12-04 14:25:00,19.21,19.23,19.2,19.22,138000.0,19.21,19.23,19.2,19.22,138000.0
2013-12-04 14:30:00,19.21,19.23,19.21,19.21,194000.0,19.21,19.23,19.21,19.21,194000.0
2013-12-04 14:35:00,19.21,19.23,19.21,19.21,164000.0,19.21,19.23,19.21,19.21,164000.0
2013-12-04 14:40:00,19.21,19.25,19.21,19.23,182000.0,19.21,19.25,19.21,19.23,182000.0
2013-12-04 14:45:00,19.24,19.26,19.24,19.25,242000.0,19.24,19.26,19.24,19.25,242000.0
2013-12-04 14:50:00,19.26,19.26,19.25,19.26,244000.0,19.26,19.26,19.25,19.26,244000.0
2013-12-04 14:55:00,19.26,19.26,19.23,19.26,286000.0,19.26,19.26,19.23,19.26,286000.0
2013-12-04 15:00:00,19.25,19.25,19.22,19.22,168000.0,19.25,19.25,19.22,19.22,168000.0
2013-12-04 15:05:00,19.22,19.23,19.2,19.21,178000.0,19.22,19.23,19.2,19.21,178000.0
2013-12-04 15:10:00,19.22,19.24,19.22,19.24,100000.0,19.22,19.24,19.22,19.24,100000.0
2013-12-04 15:15:00,19.24,19.28,19.24,19.28,258000.0,19.24,19.28,19.24,19.28,258000.0
2013-12-04 15:20:00,19.28,19.28,19.26,19.27,260000.0,19.28,19.28,19.26,19.27,260000.0
2013-12-04 15:25:00,19.27,19.29,19.27,19.29,190000.0,19.27,19.29,19.27,19.29,190000.0
2013-12-04 15:30:00,19.28,19.3,19.26,19.3,468000.0,19.28,19.3,19.26,19.3,468000.0
2013-12-04 15:35:00,19.3,19.33,19.28,19.32,582000.0,19.3,19.33,19.28,19.32,582000.0
2013-12-04 15:40:00,19.32,19.35,19.32,19.33,530000.0,19.32,19.35,19.32,19.33,530000.0
2013-12-04 15:45:00,19.33,19.34,19.31,19.31,390000.0,19.33,19.34,19.31,19.31,390000.0
2013-12-04 15:50:00,19.31,19.33,19.31,19.32,612000.0,19.31,19.33,19.31,19.32,612000.0
2013-12-04 15:55:00,19.32,19.33,19.29,19.29,880000.0,19.32,19.33,19.29,19.29,880000.0
2013-12-05 09:30:00,19.3,19.33,19.16,19.22,2740000.0,19.3,19.33,19.16,19.22,2740000.0
2013-12-05 09:35:00,19.22,19.3,19.2,19.23,1160000.0,19.22,19.3,19.2,19.23,1160000.0
2013-12-05 09:40:00,19.24,19.24,19.11,19.13,936000.0,19.24,19.24,19.11,19.13,936000.0
2013-12-05 09:45:00,19.13,19.19,19.1,19.16,1362000.0,19.13,19.19,19.1,19.16,1362000.0
2013-12-05 09:50:00,19.16,19.18,19.13,19.16,822000.0,19.16,19.18,19.13,19.16,822000.0
2013-12-05 09:55:00,19.18,19.21,19.17,19.21,902000.0,19.18,19.21,19.17,19.21,902000.0
2013-12-05 10:00:00,19.2,19.25,19.18,19.18,814000.0,19.2,19.25,19.18,19.18,814000.0
2013-12-05 10:05:00,19.18,19.21,19.18,19.18,452000.0,19.18,19.21,19.18,19.18,452000.0
2013-12-05 10:10:00,19.18,19.2,19.12,19.12,824000.0,19.18,19.2,19.12,19.12,824000.0
2013-12-05 10:15:00,19.13,19.14,19.11,19.13,496000.0,19.13,19.14,19.11,19.13,496000.0
2013-12-05 10:20:00,19.12,19.12,19.08,19.1,742000.0,19.12,19.12,19.08,19.1,742000.0
2013-12-05 10:25:00,19.09,19.13,19.07,19.11,640000.0,19.09,19.13,19.07,19.11,640000.0
2013-12-05 10:30:00,19.1,19.14,19.1,19.1,576000.0,19.1,19.14,19.1,19.1,576000.0
2013-12-05 10:35:00,19.09,19.16,19.09,19.14,394000.0,19.09,19.16,19.09,19.14,394000.0
2013-12-05 10:40:00,19.15,19.17,19.13,19.13,376000.0,19.15,19.17,19.13,19.13,376000.0
2013-12-05 10:45:00,19.13,19.15,19.11,19.14,310000.0,19.13,19.15,19.11,19.14,310000.0
2013-12-05 10:50:00,19.15,19.17,19.14,19.16,280000.0,19.15,19.17,19.14,19.16,280000.0
2013-12-05 10:55:00,19.16,19.17,19.14,19.14,160000.0,19.16,19.17,19.14,19.14,160000.0
2013-12-05 11:00:00,19.14,19.17,19.12,19.16,310000.0,19.14,19.17,19.12,19.16,310000.0
2013-12-05 11:05:00,19.15,19.16,19.13,19.13,122000.0,19.15,19.16,19.13,19.13,122000.0
2013-12-05 11:10:00,19.13,19.15,19.12,19.13,226000.0,19.13,19.15,19.12,19.13,226000.0
2013-12-05 11:15:00,19.14,19.16,19.12,19.13,196000.0,19.14,19.16,19.12,19.13,196000.0
2013-12-05 11:20:00,19.14,19.15,19.11,19.12,472000.0,19.14,19.15,19.11,19.12,472000.0
2013-12-05 11:25:00,19.12,19.15,19.12,19.14,166000.0,19.12,19.15,19.12,19.14,166000.0
2013-12-05 11:30:00,19.13,19.14,19.1,19.12,256000.0,19.13,19.14,19.1,19.12,256000.0
2013-12-05 11:35:00,19.11,19.12,19.08,19.09,466000.0,19.11,19.12,19.08,19.09,466000.0
2013-12-05 11:40:00,19.09,19.1,19.08,19.1,234000.0,19.09,19.1,19.08,19.1,234000.0
2013-12-05 11:45:00,19.1,19.1,19.08,19.08,312000.0,19.1,19.1,19.08,19.08,312000.0
2013-12-05 11:50:00,19.08,19.1,19.08,19.1,536000.0,19.08,19.1,19.08,19.1,536000.0
2013-12-05 11:55:00,19.1,19.11,19.09,19.11,322000.0,19.1,19.11,19.09,19.11,322000.0
2013-12-05 12:00:00,19.11,19.15,19.1,19.14,148000.0,19.11,19.15,19.1,19.14,148000.0
2013-12-05 12:05:00,19.14,19.16,19.13,19.15,284000.0,19.14,19.16,19.13,19.15,284000.0
2013-12-05 12:10:00,19.14,19.17,19.14,19.15,250000.0,19.14,19.17,19.14,19.15,250000.0
2013-12-05 12:15:00,19.15,19.16,19.13,19.14,270000.0,19.15,19.16,19.13,19.14,270000.0
2013-12-05 12:20:00,19.14,19.19,19.14,19.19,586000.0,19.14,19.19,19.14,19.19,586000.0
2013-12-05 12:25:00,19.19,19.22,19.19,19.21,430000.0,19.19,19.22,19.19,19.21,430000.0
2013-12-05 12:30:00,19.21,19.23,19.21,19.22,276000.0,19.21,19.23,19.21,19.22,276000.0
2013-12-05 12:35:00,19.22,19.23,19.2,19.22,294000.0,19.22,19.23,19.2,19.22,294000.0
2013-12-05 12:40:00,19.23,19.23,19.21,19.23,234000.0,19.23,19.23,19.21,19.23,234000.0
2013-12-05 12:45:00,19.23,19.24,19.23,19.23,476000.0,19.23,19.24,19.23,19.23,476000.0
2013-12-05 12:50:00,19.23,19.24,19.23,19.24,224000.0,19.23,19.24,19.23,19.24,224000.0
2013-12-05 12:55:00,19.24,19.24,19.22,19.22,206000.0,19.24,19.24,19.22,19.22,206000.0
2013-12-05 13:00:00,19.23,19.23,19.21,19.21,180000.0,19.23,19.23,19.21,19.21,180000.0
2013-12-05 13:05:00,19.21,19.24,19.21,19.22,884000.0,19.21,19.24,19.21,19.22,884000.0
2013-12-05 13:10:00,19.22,19.23,19.19,19.2,684000.0,19.22,19.23,19.19,19.2,684000.0
2013-12-05 13:15:00,19.19,19.21,19.18,19.2,262000.0,19.19,19.21,19.18,19.2,262000.0
2013-12-05 13:20:00,19.2,19.21,19.18,19.21,260000.0,19.2,19.21,19.18,19.21,260000.0
2013-12-05 13:25:00,19.21,19.21,19.19,19.2,180000.0,19.21,19.21,19.19,19.2,180000.0
2013-12-05 13:30:00,19.2,19.2,19.19,19.2,126000.0,19.2,19.2,19.19,19.2,126000.0
2013-12-05 13:35:00,19.2,19.22,19.2,19.21,174000.0,19.2,19.22,19.2,19.21,174000.0
2013-12-05 13:40:00,19.2,19.21,19.18,19.2,198000.0,19.2,19.21,19.18,19.2,198000.0
2013-12-05 13:45:00,19.19,19.19,19.17,19.18,316000.0,19.19,19.19,19.17,19.18,316000.0
2013-12-05 13:50:00,19.18,19.2,19.17,19.19,110000.0,19.18,19.2,19.17,19.19,110000.0
2013-12-05 13:55:00,19.19,19.2,19.18,19.19,112000.0,19.19,19.2,19.18,19.19,112000.0
2013-12-05 14:00:00,19.18,19.21,19.18,19.2,132000.0,19.18,19.21,19.18,19.2,132000.0
2013-12-05 14:05:00,19.2,19.21,19.19,19.2,122000.0,19.2,19.21,19.19,19.2,122000.0
2013-12-05 14:10:00,19.2,19.2,19.15,19.16,186000.0,19.2,19.2,19.15,19.16,186000.0
2013-12-05 14:15:00,19.16,19.17,19.14,19.16,208000.0,19.16,19.17,19.14,19.16,208000.0
2013-12-05 14:20:00,19.16,19.18,19.16,19.17,148000.0,19.16,19.18,19.16,19.17,148000.0
2013-12-05 14:25:00,19.16,19.17,19.16,19.17,92000.0,19.16,19.17,19.16,19.17,92000.0
2013-12-05 14:30:00,19.18,19.18,19.16,19.16,132000.0,19.18,19.18,19.16,19.16,132000.0
2013-12-05 14:35:00,19.16,19.18,19.16,19.18,120000.0,19.16,19.18,19.16,19.18,120000.0
2013-12-05 14:40:00,19.18,19.19,19.16,19.17,206000.0,19.18,19.19,19.16,19.17,206000.0
2013-12-05 14:45:00,19.18,19.18,19.15,19.15,146000.0,19.18,19.18,19.15,19.15,146000.0
2013-12-05 14:50:00,19.15,19.16,19.14,19.14,228000.0,19.15,19.16,19.14,19.14,228000.0
2013-12-05 14:55:00,19.13,19.15,19.12,19.14,212000.0,19.13,19.15,19.12,19.14,212000.0
2013-12-05 15:00:00,19.14,19.15,19.13,19.14,542000.0,19.14,19.15,19.13,19.14,542000.0
2013-12-05 15:05:00,19.14,19.17,19.13,19.17,296000.0,19.14,19.17,19.13,19.17,296000.0
2013-12-05 15:10:00,19.17,19.2,19.16,19.19,304000.0,19.17,19.2,19.16,19.19,304000.0
2013-12-05 15:15:00,19.18,19.2,19.17,19.19,194000.0,19.18,19.2,19.17,19.19,194000.0
2013-12-05 15:20:00,19.18,19.21,19.17,19.21,292000.0,19.18,19.21,19.17,19.21,292000.0
2013-12-05 15:25:00,19.2,19.22,19.2,19.21,466000.0,19.2,19.22,19.2,19.21,466000.0
2013-12-05 15:30:00,19.21,19.26,19.2,19.25,330000.0,19.21,19.26,19.2,19.25,330000.0
2013-12-05 15:35:00,19.25,19.27,19.24,19.25,566000.0,19.25,19.27,19.24,19.25,566000.0
2013-12-05 15:40:00,19.26,19.26,19.23,19.24,382000.0,19.26,19.26,19.23,19.24,382000.0
2013-12-05 15:45:00,19.24,19.24,19.2,19.21,560000.0,19.24,19.24,19.2,19.21,560000.0
2013-12-05 15:50:00,19.21,19.24,19.19,19.24,942000.0,19.21,19.24,19.19,19.24,942000.0
2013-12-05 15:55:00,19.23,19.24,19.2,19.22,1164000.0,19.23,19.24,19.2,19.22,1164000.0
2013-12-06 09:30:00,19.38,19.42,19.31,19.33,2376000.0,19.38,19.42,19.31,19.33,2376000.0
2013-12-06 09:35:00,19.32,19.32,19.25,19.25,1256000.0,19.32,19.32,19.25,19.25,1256000.0
2013-12-06 09:40:00,19.26,19.32,19.25,19.32,718000.0,19.26,19.32,19.25,19.32,718000.0
2013-12-06 09:45:00,19.33,19.33,19.29,19.32,1606000.0,19.33,19.33,19.29,19.32,1606000.0
2013-12-06 09:50:00,19.32,19.34,19.28,19.33,656000.0,19.32,19.34,19.28,19.33,656000.0
2013-12-06 09:55:00,19.32,19.38,19.32,19.34,950000.0,19.32,19.38,19.32,19.34,950000.0
2013-12-06 10:00:00,19.35,19.37,19.31,19.37,1226000.0,19.35,19.37,19.31,19.37,1226000.0
2013-12-06 10:05:00,19.37,19.37,19.31,19.33,592000.0,19.37,19.37,19.31,19.33,592000.0
2013-12-06 10:10:00,19.32,19.32,19.27,19.27,480000.0,19.32,19.32,19.27,19.27,480000.0
2013-12-06 10:15:00,19.29,19.33,19.29,19.29,436000.0,19.29,19.33,19.29,19.29,436000.0
2013-12-06 10:20:00,19.29,19.3,19.26,19.26,512000.0,19.29,19.3,19.26,19.26,512000.0
2013-12-06 10:25:00,19.25,19.28,19.22,19.25,1196000.0,19.25,19.28,19.22,19.25,1196000.0
2013-12-06 10:30:00,19.24,19.26,19.21,19.24,1404000.0,19.24,19.26,19.21,19.24,1404000.0
2013-12-06 10:35:00,19.23,19.24,19.2,19.21,1054000.0,19.23,19.24,19.2,19.21,1054000.0
2013-12-06 10:40:00,19.22,19.23,19.19,19.2,604000.0,19.22,19.23,19.19,19.2,604000.0
2013-12-06 10:45:00,19.2,19.25,19.2,19.25,426000.0,19.2,19.25,19.2,19.25,426000.0
2013-12-06 10:50:00,19.25,19.28,19.24,19.27,456000.0,19.25,19.28,19.24,19.27,456000.0
2013-12-06 10:55:00,19.27,19.28,19.27,19.28,214000.0,19.27,19.28,19.27,19.28,214000.0
2013-12-06 11:00:00,19.27,19.27,19.24,19.26,210000.0,19.27,19.27,19.24,19.26,210000.0
2013-12-06 11:05:00,19.27,19.3,19.26,19.29,342000.0,19.27,19.3,19.26,19.29,342000.0
2013-12-06 11:10:00,19.28,19.31,19.28,19.31,268000.0,19.28,19.31,19.28,19.31,268000.0
2013-12-06 11:15:00,19.3,19.31,19.29,19.29,146000.0,19.3,19.31,19.29,19.29,146000.0
2013-12-06 11:20:00,19.29,19.3,19.28,19.3,136000.0,19.29,19.3,19.28,19.3,136000.0
2013-12-06 11:25:00,19.3,19.31,19.29,19.31,126000.0,19.3,19.31,19.29,19.31,126000.0
2013-12-06 11:30:00,19.3,19.33,19.3,19.31,322000.0,19.3,19.33,19.3,19.31,322000.0
2013-12-06 11:35:00,19.31,19.33,19.31,19.32,104000.0,19.31,19.33,19.31,19.32,104000.0
2013-12-06 11:40:00,19.32,19.33,19.3,19.33,310000.0,19.32,19.33,19.3,19.33,310000.0
2013-12-06 11:45:00,19.32,19.36,19.32,19.35,410000.0,19.32,19.36,19.32,19.35,410000.0
2013-12-06 11:50:00,19.35,19.35,19.33,19.34,270000.0,19.35,19.35,19.33,19.34,270000.0
2013-12-06 11:55:00,19.33,19.35,19.33,19.33,180000.0,19.33,19.35,19.33,19.33,180000.0
2013-12-06 12:00:00,19.34,19.36,19.34,19.35,158000.0,19.34,19.36,19.34,19.35,158000.0
2013-12-06 12:05:00,19.34,19.36,19.34,19.35,178000.0,19.34,19.36,19.34,19.35,178000.0
2013-12-06 12:10:00,19.34,19.35,19.32,19.34,282000.0,19.34,19.35,19.32,19.34,282000.0
2013-12-06 12:15:00,19.34,19.34,19.32,19.34,160000.0,19.34,19.34,19.32,19.34,160000.0
2013-12-06 12:20:00,19.35,19.35,19.33,19.34,156000.0,19.35,19.35,19.33,19.34,156000.0
2013-12-06 12:25:00,19.34,19.35,19.33,19.33,316000.0,19.34,19.35,19.33,19.33,316000.0
2013-12-06 12:30:00,19.34,19.35,19.33,19.34,236000.0,19.34,19.35,19.33,19.34,236000.0
2013-12-06 12:35:00,19.34,19.35,19.33,19.34,184000.0,19.34,19.35,19.33,19.34,184000.0
2013-12-06 12:40:00,19.34,19.36,19.33,19.34,232000.0,19.34,19.36,19.33,19.34,232000.0
2013-12-06 12:45:00,19.34,19.35,19.33,19.33,106000.0,19.34,19.35,19.33,19.33,106000.0
2013-12-06 12:50:00,19.33,19.34,19.32,19.32,74000.0,19.33,19.34,19.32,19.32,74000.0
2013-12-06 12:55:00,19.32,19.33,19.31,19.31,208000.0,19.32,19.33,19.31,19.31,208000.0
2013-12-06 13:00:00,19.32,19.33,19.31,19.32,166000.0,19.32,19.33,19.31,19.32,166000.0
2013-12-06 13:05:00,19.32,19.32,19.31,19.32,158000.0,19.32,19.32,19.31,19.32,158000.0
2013-12-06 13:10:00,19.32,19.32,19.31,19.31,112000.0,19.32,19.32,19.31,19.31,112000.0
2013-12-06 13:15:00,19.31,19.31,19.29,19.3,184000.0,19.31,19.31,19.29,19.3,184000.0
2013-12-06 13:20:00,19.3,19.32,19.3,19.3,134000.0,19.3,19.32,19.3,19.3,134000.0
2013-12-06 13:25:00,19.3,19.31,19.28,19.28,130000.0,19.3,19.31,19.28,19.28,130000.0
2013-12-06 13:30:00,19.28,19.29,19.27,19.27,192000.0,19.28,19.29,19.27,19.27,192000.0
2013-12-06 13:35:00,19.27,19.3,19.27,19.28,180000.0,19.27,19.3,19.27,19.28,180000.0
2013-12-06 13:40:00,19.28,19.31,19.28,19.31,232000.0,19.28,19.31,19.28,19.31,232000.0
2013-12-06 13:45:00,19.3,19.31,19.3,19.31,132000.0,19.3,19.31,19.3,19.31,132000.0
2013-12-06 13:50:00,19.31,19.31,19.29,19.3,142000.0,19.31,19.31,19.29,19.3,142000.0
2013-12-06 13:55:00,19.3,19.31,19.29,19.3,202000.0,19.3,19.31,19.29,19.3,202000.0
2013-12-06 14:00:00,19.3,19.31,19.3,19.3,100000.0,19.3,19.31,19.3,19.3,100000.0
2013-12-06 14:05:00,19.3,19.33,19.3,19.32,190000.0,19.3,19.33,19.3,19.32,190000.0
2013-12-06 14:10:00,19.32,19.32,19.31,19.31,90000.0,19.32,19.32,19.31,19.31,90000.0
2013-12-06 14:15:00,19.31,19.32,19.31,19.31,136000.0,19.31,19.32,19.31,19.31,136000.0
2013-12-06 14:20:00,19.31,19.32,19.3,19.31,88000.0,19.31,19.32,19.3,19.31,88000.0
2013-12-06 14:25:00,19.31,19.32,19.31,19.31,94000.0,19.31,19.32,19.31,19.31,94000.0
2013-12-06 14:30:00,19.31,19.32,19.3,19.32,186000.0,19.31,19.32,19.3,19.32,186000.0
2013-12-06 14:35:00,19.31,19.32,19.31,19.32,90000.0,19.31,19.32,19.31,19.32,90000.0
2013-12-06 14:40:00,19.32,19.33,19.32,19.33,224000.0,19.32,19.33,19.32,19.33,224000.0
2013-12-06 14:45:00,19.33,19.34,19.32,19.33,188000.0,19.33,19.34,19.32,19.33,188000.0
2013-12-06 14:50:00,19.33,19.33,19.32,19.32,166000.0,19.33,19.33,19.32,19.32,166000.0
2013-12-06 14:55:00,19.32,19.32,19.31,19.32,430000.0,19.32,19.32,19.31,19.32,430000.0
2013-12-06 15:00:00,19.32,19.33,19.3,19.3,230000.0,19.32,19.33,19.3,19.3,230000.0
2013-12-06 15:05:00,19.3,19.32,19.3,19.31,694000.0,19.3,19.32,19.3,19.31,694000.0
2013-12-06 15:10:00,19.31,19.31,19.31,19.31,444000.0,19.31,19.31,19.31,19.31,444000.0
2013-12-06 15:15:00,19.31,19.32,19.3,19.31,480000.0,19.31,19.32,19.3,19.31,480000.0
2013-12-06 15:20:00,19.31,19.33,19.31,19.33,258000.0,19.31,19.33,19.31,19.33,258000.0
2013-12-06 15:25:00,19.32,19.33,19.31,19.31,424000.0,19.32,19.33,19.31,19.31,424000.0
2013-12-06 15:30:00,19.31,19.34,19.31,19.32,576000.0,19.31,19.34,19.31,19.32,576000.0
2013-12-06 15:35:00,19.32,19.32,19.29,19.31,650000.0,19.32,19.32,19.29,19.31,650000.0
2013-12-06 15:40:00,19.31,19.32,19.3,19.32,324000.0,19.31,19.32,19.3,19.32,324000.0
2013-12-06 15:45:00,19.32,19.32,19.3,19.31,410000.0,19.32,19.32,19.3,19.31,410000.0
2013-12-06 15:50:00,19.31,19.35,19.31,19.35,1112000.0,19.31,19.35,19.31,19.35,1112000.0
2013-12-06 15:55:00,19.35,19.35,19.33,19.33,1804000.0,19.35,19.35,19.33,19.33,1804000.0
2013-12-09 09:30:00,19.39,19.41,19.31,19.31,2210000.0,19.39,19.41,19.31,19.31,2210000.0
2013-12-09 09:35:00,19.31,19.33,19.2,19.26,1810000.0,19.31,19.33,19.2,19.26,1810000.0
2013-12-09 09:40:00,19.25,19.27,19.2,19.21,1352000.0,19.25,19.27,19.2,19.21,1352000.0
2013-12-09 09:45:00,19.21,19.24,19.19,19.21,1642000.0,19.21,19.24,19.19,19.21,1642000.0
2013-12-09 09:50:00,19.22,19.25,19.21,19.24,1118000.0,19.22,19.25,19.21,19.24,1118000.0
2013-12-09 09:55:00,19.23,19.27,19.22,19.27,1430000.0,19.23,19.27,19.22,19.27,1430000.0
2013-12-09 10:00:00,19.26,19.29,19.25,19.26,1550000.0,19.26,19.29,19.25,19.26,1550000.0
2013-12-09 10:05:00,19.27,19.29,19.25,19.27,952000.0,19.27,19.29,19.25,19.27,952000.0
2013-12-09 10:10:00,19.27,19.27,19.23,19.25,1364000.0,19.27,19.27,19.23,19.25,1364000.0
2013-12-09 10:15:00,19.25,19.25,19.21,19.21,1304000.0,19.25,19.25,19.21,19.21,1304000.0
2013-12-09 10:20:00,19.21,19.22,19.14,19.16,2110000.0,19.21,19.22,19.14,19.16,2110000.0
2013-12-09 10:25:00,19.15,19.18,19.14,19.17,790000.0,19.15,19.18,19.14,19.17,790000.0
2013-12-09 10:30:00,19.17,19.19,19.13,19.18,876000.0,19.17,19.19,19.13,19.18,876000.0
2013-12-09 10:35:00,19.19,19.22,19.18,19.2,702000.0,19.19,19.22,19.18,19.2,702000.0
2013-12-09 10:40:00,19.2,19.21,19.19,19.21,448000.0,19.2,19.21,19.19,19.21,448000.0
2013-12-09 10:45:00,19.2,19.21,19.18,19.18,722000.0,19.2,19.21,19.18,19.18,722000.0
2013-12-09 10:50:00,19.18,19.21,19.18,19.21,604000.0,19.18,19.21,19.18,19.21,604000.0
2013-12-09 10:55:00,19.21,19.21,19.18,19.2,656000.0,19.21,19.21,19.18,19.2,656000.0
2013-12-09 11:00:00,19.2,19.21,19.18,19.21,442000.0,19.2,19.21,19.18,19.21,442000.0
2013-12-09 11:05:00,19.2,19.25,19.2,19.24,998000.0,19.2,19.25,19.2,19.24,998000.0
2013-12-09 11:10:00,19.24,19.26,19.23,19.26,810000.0,19.24,19.26,19.23,19.26,810000.0
2013-12-09 11:15:00,19.25,19.27,19.24,19.26,900000.0,19.25,19.27,19.24,19.26,900000.0
2013-12-09 11:20:00,19.26,19.27,19.24,19.25,570000.0,19.26,19.27,19.24,19.25,570000.0
2013-12-09 11:25:00,19.25,19.28,19.25,19.26,724000.0,19.25,19.28,19.25,19.26,724000.0
2013-12-09 11:30:00,19.25,19.27,19.24,19.25,392000.0,19.25,19.27,19.24,19.25,392000.0
2013-12-09 11:35:00,19.26,19.26,19.23,19.24,296000.0,19.26,19.26,19.23,19.24,296000.0
2013-12-09 11:40:00,19.24,19.24,19.2,19.2,536000.0,19.24,19.24,19.2,19.2,536000.0
2013-12-09 11:45:00,19.2,19.23,19.19,19.2,526000.0,19.2,19.23,19.19,19.2,526000.0
2013-12-09 11:50:00,19.2,19.2,19.17,19.18,762000.0,19.2,19.2,19.17,19.18,762000.0
2013-12-09 11:55:00,19.18,19.18,19.17,19.17,498000.0,19.18,19.18,19.17,19.17,498000.0
2013-12-09 12:00:00,19.17,19.2,19.17,19.2,362000.0,19.17,19.2,19.17,19.2,362000.0
2013-12-09 12:05:00,19.19,19.2,19.17,19.18,366000.0,19.19,19.2,19.17,19.18,366000.0
2013-12-09 12:10:00,19.18,19.19,19.16,19.16,436000.0,19.18,19.19,19.16,19.16,436000.0
2013-12-09 12:15:00,19.17,19.2,19.16,19.18,386000.0,19.17,19.2,19.16,19.18,386000.0
2013-12-09 12:20:00,19.18,19.2,19.16,19.17,428000.0,19.18,19.2,19.16,19.17,428000.0
2013-12-09 12:25:00,19.17,19.17,19.16,19.16,386000.0,19.17,19.17,19.16,19.16,386000.0
2013-12-09 12:30:00,19.16,19.19,19.16,19.19,338000.0,19.16,19.19,19.16,19.19,338000.0
2013-12-09 12:35:00,19.19,19.2,19.18,19.18,308000.0,19.19,19.2,19.18,19.18,308000.0
2013-12-09 12:40:00,19.19,19.19,19.17,19.18,402000.0,19.19,19.19,19.17,19.18,402000.0
2013-12-09 12:45:00,19.18,19.18,19.16,19.17,292000.0,19.18,19.18,19.16,19.17,292000.0
2013-12-09 12:50:00,19.17,19.18,19.17,19.18,240000.0,19.17,19.18,19.17,19.18,240000.0
2013-12-09 12:55:00,19.18,19.18,19.16,19.17,356000.0,19.18,19.18,19.16,19.17,356000.0
2013-12-09 13:00:00,19.17,19.19,19.17,19.17,260000.0,19.17,19.19,19.17,19.17,260000.0
2013-12-09 13:05:00,19.17,19.18,19.17,19.17,308000.0,19.17,19.18,19.17,19.17,308000.0
2013-12-09 13:10:00,19.17,19.18,19.16,19.16,362000.0,19.17,19.18,19.16,19.16,362000.0
2013-12-09 13:15:00,19.16,19.17,19.15,19.17,514000.0,19.16,19.17,19.15,19.17,514000.0
2013-12-09 13:20:00,19.17,19.2,19.16,19.19,576000.0,19.17,19.2,19.16,19.19,576000.0
2013-12-09 13:25:00,19.19,19.2,19.18,19.2,336000.0,19.19,19.2,19.18,19.2,336000.0
2013-12-09 13:30:00,19.2,19.2,19.19,19.2,282000.0,19.2,19.2,19.19,19.2,282000.0
2013-12-09 13:35:00,19.2,19.23,19.19,19.22,726000.0,19.2,19.23,19.19,19.22,726000.0
2013-12-09 13:40:00,19.22,19.22,19.21,19.22,302000.0,19.22,19.22,19.21,19.22,302000.0
2013-12-09 13:45:00,19.22,19.22,19.2,19.2,298000.0,19.22,19.22,19.2,19.2,298000.0
2013-12-09 13:50:00,19.21,19.22,19.21,19.21,324000.0,19.21,19.22,19.21,19.21,324000.0
2013-12-09 13:55:00,19.21,19.24,19.21,19.23,318000.0,19.21,19.24,19.21,19.23,318000.0
2013-12-09 14:00:00,19.23,19.23,19.21,19.22,312000.0,19.23,19.23,19.21,19.22,312000.0
2013-12-09 14:05:00,19.23,19.23,19.21,19.21,16076000.0,19.23,19.23,19.21,19.21,16076000.0
2013-12-09 14:10:00,19.21,19.23,19.21,19.23,330000.0,19.21,19.23,19.21,19.23,330000.0
2013-12-09 14:15:00,19.23,19.23,19.2,19.22,390000.0,19.23,19.23,19.2,19.22,390000.0
2013-12-09 14:20:00,19.22,19.22,19.19,19.2,436000.0,19.22,19.22,19.19,19.2,436000.0
2013-12-09 14:25:00,19.2,19.23,19.19,19.22,452000.0,19.2,19.23,19.19,19.22,452000.0
2013-12-09 14:30:00,19.22,19.24,19.21,19.24,352000.0,19.22,19.24,19.21,19.24,352000.0
2013-12-09 14:35:00,19.23,19.24,19.21,19.23,286000.0,19.23,19.24,19.21,19.23,286000.0
2013-12-09 14:40:00,19.23,19.24,19.22,19.23,348000.0,19.23,19.24,19.22,19.23,348000.0
2013-12-09 14:45:00,19.23,19.25,19.22,19.24,254000.0,19.23,19.25,19.22,19.24,254000.0
2013-12-09 14:50:00,19.24,19.26,19.24,19.26,400000.0,19.24,19.26,19.24,19.26,400000.0
2013-12-09 14:55:00,19.25,19.25,19.23,19.24,312000.0,19.25,19.25,19.23,19.24,312000.0
2013-12-09 15:00:00,19.24,19.26,19.23,19.25,394000.0,19.24,19.26,19.23,19.25,394000.0
2013-12-09 15:05:00,19.25,19.25,19.23,19.24,308000.0,19.25,19.25,19.23,19.24,308000.0
2013-12-09 15:10:00,19.24,19.26,19.24,19.26,302000.0,19.24,19.26,19.24,19.26,302000.0
2013-12-09 15:15:00,19.26,19.26,19.24,19.24,272000.0,19.26,19.26,19.24,19.24,272000.0
2013-12-09 15:20:00,19.24,19.24,19.22,19.22,454000.0,19.24,19.24,19.22,19.22,454000.0
2013-12-09 15:25:00,19.23,19.23,19.21,19.22,454000.0,19.23,19.23,19.21,19.22,454000.0
2013-12-09 15:30:00,19.21,19.23,19.21,19.22,438000.0,19.21,19.23,19.21,19.22,438000.0
2013-12-09 15:35:00,19.22,19.25,19.22,19.23,622000.0,19.22,19.25,19.22,19.23,622000.0
2013-12-09 15:40:00,19.23,19.23,19.22,19.23,584000.0,19.23,19.23,19.22,19.23,584000.0
2013-12-09 15:45:00,19.23,19.25,19.23,19.23,994000.0,19.23,19.25,19.23,19.23,994000.0
2013-12-09 15:50:00,19.24,19.24,19.23,19.24,928000.0,19.24,19.24,19.23,19.24,928000.0
2013-12-09 15:55:00,19.23,19.25,19.23,19.24,2982000.0,19.23,19.25,19.23,19.24,2982000.0
2013-12-10 09:30:00,19.21,19.23,19.15,19.17,2932000.0,19.21,19.23,19.15,19.17,2932000.0
2013-12-10 09:35:00,19.15,19.19,19.15,19.18,1970000.0,19.15,19.19,19.15,19.18,1970000.0
2013-12-10 09:40:00,19.19,19.21,19.17,19.21,1702000.0,19.19,19.21,19.17,19.21,1702000.0
2013-12-10 09:45:00,19.2,19.22,19.16,19.17,1120000.0,19.2,19.22,19.16,19.17,1120000.0
2013-12-10 09:50:00,19.17,19.21,19.17,19.2,1542000.0,19.17,19.21,19.17,19.2,1542000.0
2013-12-10 09:55:00,19.2,19.21,19.19,19.2,1422000.0,19.2,19.21,19.19,19.2,1422000.0
2013-12-10 10:00:00,19.19,19.23,19.18,19.22,1538000.0,19.19,19.23,19.18,19.22,1538000.0
2013-12-10 10:05:00,19.22,19.24,19.2,19.22,1762000.0,19.22,19.24,19.2,19.22,1762000.0
2013-12-10 10:10:00,19.23,19.27,19.22,19.25,3456000.0,19.23,19.27,19.22,19.25,3456000.0
2013-12-10 10:15:00,19.25,19.26,19.22,19.23,2132000.0,19.25,19.26,19.22,19.23,2132000.0
2013-12-10 10:20:00,19.24,19.25,19.21,19.22,848000.0,19.24,19.25,19.21,19.22,848000.0
2013-12-10 10:25:00,19.22,19.24,19.21,19.24,540000.0,19.22,19.24,19.21,19.24,540000.0
2013-12-10 10:30:00,19.24,19.27,19.23,19.27,1002000.0,19.24,19.27,19.23,19.27,1002000.0
2013-12-10 10:35:00,19.27,19.35,19.27,19.34,2032000.0,19.27,19.35,19.27,19.34,2032000.0
2013-12-10 10:40:00,19.34,19.35,19.31,19.32,688000.0,19.34,19.35,19.31,19.32,688000.0
2013-12-10 10:45:00,19.32,19.35,19.31,19.34,792000.0,19.32,19.35,19.31,19.34,792000.0
2013-12-10 10:50:00,19.34,19.35,19.31,19.33,732000.0,19.34,19.35,19.31,19.33,732000.0
2013-12-10 10:55:00,19.34,19.35,19.33,19.35,1302000.0,19.34,19.35,19.33,19.35,1302000.0
2013-12-10 11:00:00,19.34,19.39,19.34,19.39,2210000.0,19.34,19.39,19.34,19.39,2210000.0
2013-12-10 11:05:00,19.38,19.39,19.36,19.37,756000.0,19.38,19.39,19.36,19.37,756000.0
2013-12-10 11:10:00,19.37,19.39,19.36,19.38,646000.0,19.37,19.39,19.36,19.38,646000.0
2013-12-10 11:15:00,19.38,19.39,19.37,19.39,448000.0,19.38,19.39,19.37,19.39,448000.0
2013-12-10 11:20:00,19.39,19.4,19.38,19.38,1008000.0,19.39,19.4,19.38,19.38,1008000.0
2013-12-10 11:25:00,19.39,19.4,19.38,19.38,392000.0,19.39,19.4,19.38,19.38,392000.0
2013-12-10 11:30:00,19.39,19.39,19.35,19.36,676000.0,19.39,19.39,19.35,19.36,676000.0
2013-12-10 11:35:00,19.36,19.38,19.36,19.37,418000.0,19.36,19.38,19.36,19.37,418000.0
2013-12-10 11:40:00,19.37,19.38,19.37,19.37,442000.0,19.37,19.38,19.37,19.37,442000.0
2013-12-10 11:45:00,19.38,19.38,19.34,19.37,610000.0,19.38,19.38,19.34,19.37,610000.0
2013-12-10 11:50:00,19.37,19.37,19.34,19.36,594000.0,19.37,19.37,19.34,19.36,594000.0
2013-12-10 11:55:00,19.36,19.37,19.35,19.36,532000.0,19.36,19.37,19.35,19.36,532000.0
2013-12-10 12:00:00,19.37,19.38,19.35,19.38,568000.0,19.37,19.38,19.35,19.38,568000.0
2013-12-10 12:05:00,19.37,19.38,19.35,19.37,604000.0,19.37,19.38,19.35,19.37,604000.0
2013-12-10 12:10:00,19.37,19.39,19.36,19.38,496000.0,19.37,19.39,19.36,19.38,496000.0
2013-12-10 12:15:00,19.38,19.4,19.38,19.4,500000.0,19.38,19.4,19.38,19.4,500000.0
2013-12-10 12:20:00,19.4,19.43,19.39,19.43,1092000.0,19.4,19.43,19.39,19.43,1092000.0
2013-12-10 12:25:00,19.43,19.43,19.42,19.43,546000.0,19.43,19.43,19.42,19.43,546000.0
2013-12-10 12:30:00,19.43,19.43,19.4,19.41,474000.0,19.43,19.43,19.4,19.41,474000.0
2013-12-10 12:35:00,19.42,19.42,19.4,19.41,578000.0,19.42,19.42,19.4,19.41,578000.0
2013-12-10 12:40:00,19.41,19.43,19.39,19.43,466000.0,19.41,19.43,19.39,19.43,466000.0
2013-12-10 12:45:00,19.42,19.44,19.41,19.43,504000.0,19.42,19.44,19.41,19.43,504000.0
2013-12-10 12:50:00,19.43,19.44,19.42,19.43,748000.0,19.43,19.44,19.42,19.43,748000.0
2013-12-10 12:55:00,19.43,19.44,19.42,19.43,270000.0,19.43,19.44,19.42,19.43,270000.0
2013-12-10 13:00:00,19.43,19.43,19.41,19.43,372000.0,19.43,19.43,19.41,19.43,372000.0
2013-12-10 13:05:00,19.43,19.44,19.42,19.43,482000.0,19.43,19.44,19.42,19.43,482000.0
2013-12-10 13:10:00,19.43,19.43,19.42,19.43,242000.0,19.43,19.43,19.42,19.43,242000.0
2013-12-10 13:15:00,19.43,19.43,19.42,19.43,664000.0,19.43,19.43,19.42,19.43,664000.0
2013-12-10 13:20:00,19.43,19.44,19.43,19.44,464000.0,19.43,19.44,19.43,19.44,464000.0
2013-12-10 13:25:00,19.44,19.44,19.41,19.43,688000.0,19.44,19.44,19.41,19.43,688000.0
2013-12-10 13:30:00,19.43,19.43,19.41,19.43,334000.0,19.43,19.43,19.41,19.43,334000.0
2013-12-10 13:35:00,19.42,19.43,19.42,19.43,374000.0,19.42,19.43,19.42,19.43,374000.0
2013-12-10 13:40:00,19.43,19.44,19.42,19.43,448000.0,19.43,19.44,19.42,19.43,448000.0
2013-12-10 13:45:00,19.43,19.44,19.43,19.44,278000.0,19.43,19.44,19.43,19.44,278000.0
2013-12-10 13:50:00,19.44,19.45,19.43,19.44,852000.0,19.44,19.45,19.43,19.44,852000.0
2013-12-10 13:55:00,19.43,19.45,19.42,19.44,744000.0,19.43,19.45,19.42,19.44,744000.0
2013-12-10 14:00:00,19.44,19.44,19.41,19.41,554000.0,19.44,19.44,19.41,19.41,554000.0
2013-12-10 14:05:00,19.41,19.43,19.41,19.43,412000.0,19.41,19.43,19.41,19.43,412000.0
2013-12-10 14:10:00,19.43,19.43,19.4,19.4,492000.0,19.43,19.43,19.4,19.4,492000.0
2013-12-10 14:15:00,19.4,19.4,19.38,19.39,632000.0,19.4,19.4,19.38,19.39,632000.0
2013-12-10 14:20:00,19.39,19.42,19.39,19.41,348000.0,19.39,19.42,19.39,19.41,348000.0
2013-12-10 14:25:00,19.41,19.42,19.4,19.41,360000.0,19.41,19.42,19.4,19.41,360000.0
2013-12-10 14:30:00,19.41,19.42,19.39,19.4,368000.0,19.41,19.42,19.39,19.4,368000.0
2013-12-10 14:35:00,19.4,19.43,19.4,19.42,406000.0,19.4,19.43,19.4,19.42,406000.0
2013-12-10 14:40:00,19.42,19.43,19.41,19.41,270000.0,19.42,19.43,19.41,19.41,270000.0
2013-12-10 14:45:00,19.41,19.41,19.38,19.39,702000.0,19.41,19.41,19.38,19.39,702000.0
2013-12-10 14:50:00,19.4,19.4,19.38,19.39,364000.0,19.4,19.4,19.38,19.39,364000.0
2013-12-10 14:55:00,19.38,19.42,19.38,19.4,504000.0,19.38,19.42,19.38,19.4,504000.0
2013-12-10 15:00:00,19.41,19.43,19.4,19.4,736000.0,19.41,19.43,19.4,19.4,736000.0
2013-12-10 15:05:00,19.4,19.42,19.4,19.4,390000.0,19.4,19.42,19.4,19.4,390000.0
2013-12-10 15:10:00,19.4,19.41,19.39,19.41,326000.0,19.4,19.41,19.39,19.41,326000.0
2013-12-10 15:15:00,19.41,19.41,19.39,19.4,498000.0,19.41,19.41,19.39,19.4,498000.0
2013-12-10 15:20:00,19.4,19.42,19.4,19.4,374000.0,19.4,19.42,19.4,19.4,374000.0
2013-12-10 15:25:00,19.41,19.42,19.4,19.41,486000.0,19.41,19.42,19.4,19.41,486000.0
2013-12-10 15:30:00,19.42,19.44,19.42,19.44,806000.0,19.42,19.44,19.42,19.44,806000.0
2013-12-10 15:35:00,19.44,19.44,19.4,19.41,736000.0,19.44,19.44,19.4,19.41,736000.0
2013-12-10 15:40:00,19.4,19.42,19.39,19.39,822000.0,19.4,19.42,19.39,19.39,822000.0
2013-12-10 15:45:00,19.39,19.39,19.37,19.38,1042000.0,19.39,19.39,19.37,19.38,1042000.0
2013-12-10 15:50:00,19.38,19.4,19.37,19.37,1456000.0,19.38,19.4,19.37,19.37,1456000.0
2013-12-10 15:55:00,19.38,19.4,19.37,19.39,2472000.0,19.38,19.4,19.37,19.39,2472000.0
2013-12-11 09:30:00,19.4,19.4,19.29,19.32,2408000.0,19.4,19.4,19.29,19.32,2408000.0
2013-12-11 09:35:00,19.31,19.43,19.31,19.37,1742000.0,19.31,19.43,19.31,19.37,1742000.0
2013-12-11 09:40:00,19.35,19.45,19.35,19.41,1520000.0,19.35,19.45,19.35,19.41,1520000.0
2013-12-11 09:45:00,19.4,19.42,19.31,19.34,1800000.0,19.4,19.42,19.31,19.34,1800000.0
2013-12-11 09:50:00,19.33,19.36,19.3,19.35,956000.0,19.33,19.36,19.3,19.35,956000.0
2013-12-11 09:55:00,19.34,19.39,19.31,19.36,1000000.0,19.34,19.39,19.31,19.36,1000000.0
2013-12-11 10:00:00,19.36,19.36,19.31,19.33,602000.0,19.36,19.36,19.31,19.33,602000.0
2013-12-11 10:05:00,19.33,19.34,19.26,19.3,1598000.0,19.33,19.34,19.26,19.3,1598000.0
2013-12-11 10:10:00,19.3,19.4,19.3,19.39,1754000.0,19.3,19.4,19.3,19.39,1754000.0
2013-12-11 10:15:00,19.38,19.44,19.35,19.36,1544000.0,19.38,19.44,19.35,19.36,1544000.0
2013-12-11 10:20:00,19.36,19.43,19.36,19.41,1108000.0,19.36,19.43,19.36,19.41,1108000.0
2013-12-11 10:25:00,19.41,19.43,19.35,19.36,784000.0,19.41,19.43,19.35,19.36,784000.0
2013-12-11 10:30:00,19.36,19.4,19.35,19.39,808000.0,19.36,19.4,19.35,19.39,808000.0
2013-12-11 10:35:00,19.39,19.43,19.39,19.42,1286000.0,19.39,19.43,19.39,19.42,1286000.0
2013-12-11 10:40:00,19.42,19.43,19.4,19.42,776000.0,19.42,19.43,19.4,19.42,776000.0
2013-12-11 10:45:00,19.41,19.41,19.36,19.38,728000.0,19.41,19.41,19.36,19.38,728000.0
2013-12-11 10:50:00,19.37,19.39,19.34,19.38,776000.0,19.37,19.39,19.34,19.38,776000.0
2013-12-11 10:55:00,19.37,19.39,19.37,19.39,188000.0,19.37,19.39,19.37,19.39,188000.0
2013-12-11 11:00:00,19.39,19.4,19.36,19.38,702000.0,19.39,19.4,19.36,19.38,702000.0
2013-12-11 11:05:00,19.38,19.4,19.37,19.39,736000.0,19.38,19.4,19.37,19.39,736000.0
2013-12-11 11:10:00,19.4,19.4,19.38,19.4,450000.0,19.4,19.4,19.38,19.4,450000.0
2013-12-11 11:15:00,19.38,19.4,19.3,19.33,1574000.0,19.38,19.4,19.3,19.33,1574000.0
2013-12-11 11:20:00,19.34,19.36,19.33,19.33,788000.0,19.34,19.36,19.33,19.33,788000.0
2013-12-11 11:25:00,19.36,19.38,19.33,19.36,582000.0,19.36,19.38,19.33,19.36,582000.0
2013-12-11 11:30:00,19.36,19.36,19.32,19.35,660000.0,19.36,19.36,19.32,19.35,660000.0
2013-12-11 11:35:00,19.35,19.36,19.33,19.34,336000.0,19.35,19.36,19.33,19.34,336000.0
2013-12-11 11:40:00,19.34,19.36,19.33,19.34,450000.0,19.34,19.36,19.33,19.34,450000.0
2013-12-11 11:45:00,19.33,19.37,19.33,19.36,348000.0,19.33,19.37,19.33,19.36,348000.0
2013-12-11 11:50:00,19.36,19.36,19.33,19.33,346000.0,19.36,19.36,19.33,19.33,346000.0
2013-12-11 11:55:00,19.34,19.35,19.33,19.34,442000.0,19.34,19.35,19.33,19.34,442000.0
2013-12-11 12:00:00,19.33,19.34,19.29,19.3,1220000.0,19.33,19.34,19.29,19.3,1220000.0
2013-12-11 12:05:00,19.3,19.32,19.29,19.29,822000.0,19.3,19.32,19.29,19.29,822000.0
2013-12-11 12:10:00,19.29,19.31,19.28,19.29,426000.0,19.29,19.31,19.28,19.29,426000.0
2013-12-11 12:15:00,19.29,19.3,19.26,19.28,746000.0,19.29,19.3,19.26,19.28,746000.0
2013-12-11 12:20:00,19.27,19.31,19.24,19.25,1544000.0,19.27,19.31,19.24,19.25,1544000.0
2013-12-11 12:25:00,19.25,19.26,19.23,19.24,652000.0,19.25,19.26,19.23,19.24,652000.0
2013-12-11 12:30:00,19.24,19.26,19.23,19.25,444000.0,19.24,19.26,19.23,19.25,444000.0
2013-12-11 12:35:00,19.26,19.27,19.25,19.27,526000.0,19.26,19.27,19.25,19.27,526000.0
2013-12-11 12:40:00,19.26,19.27,19.24,19.24,438000.0,19.26,19.27,19.24,19.24,438000.0
2013-12-11 12:45:00,19.24,19.25,19.23,19.24,440000.0,19.24,19.25,19.23,19.24,440000.0
2013-12-11 12:50:00,19.24,19.24,19.23,19.23,352000.0,19.24,19.24,19.23,19.23,352000.0
2013-12-11 12:55:00,19.23,19.24,19.21,19.21,922000.0,19.23,19.24,19.21,19.21,922000.0
2013-12-11 13:00:00,19.21,19.26,19.21,19.26,1136000.0,19.21,19.26,19.21,19.26,1136000.0
2013-12-11 13:05:00,19.26,19.27,19.23,19.25,524000.0,19.26,19.27,19.23,19.25,524000.0
2013-12-11 13:10:00,19.25,19.26,19.25,19.25,302000.0,19.25,19.26,19.25,19.25,302000.0
2013-12-11 13:15:00,19.26,19.26,19.23,19.24,198000.0,19.26,19.26,19.23,19.24,198000.0
2013-12-11 13:20:00,19.23,19.23,19.22,19.22,260000.0,19.23,19.23,19.22,19.22,260000.0
2013-12-11 13:25:00,19.23,19.23,19.22,19.22,432000.0,19.23,19.23,19.22,19.22,432000.0
2013-12-11 13:30:00,19.22,19.24,19.21,19.23,566000.0,19.22,19.24,19.21,19.23,566000.0
2013-12-11 13:35:00,19.23,19.25,19.22,19.25,320000.0,19.23,19.25,19.22,19.25,320000.0
2013-12-11 13:40:00,19.24,19.29,19.24,19.29,658000.0,19.24,19.29,19.24,19.29,658000.0
2013-12-11 13:45:00,19.29,19.29,19.26,19.27,310000.0,19.29,19.29,19.26,19.27,310000.0
2013-12-11 13:50:00,19.26,19.27,19.24,19.25,306000.0,19.26,19.27,19.24,19.25,306000.0
2013-12-11 13:55:00,19.24,19.29,19.24,19.28,310000.0,19.24,19.29,19.24,19.28,310000.0
2013-12-11 14:00:00,19.29,19.29,19.25,19.25,486000.0,19.29,19.29,19.25,19.25,486000.0
2013-12-11 14:05:00,19.24,19.26,19.22,19.23,538000.0,19.24,19.26,19.22,19.23,538000.0
2013-12-11 14:10:00,19.23,19.23,19.18,19.18,1084000.0,19.23,19.23,19.18,19.18,1084000.0
2013-12-11 14:15:00,19.18,19.19,19.16,19.17,800000.0,19.18,19.19,19.16,19.17,800000.0
2013-12-11 14:20:00,19.18,19.19,19.16,19.19,358000.0,19.18,19.19,19.16,19.19,358000.0
2013-12-11 14:25:00,19.19,19.19,19.15,19.18,606000.0,19.19,19.19,19.15,19.18,606000.0
2013-12-11 14:30:00,19.19,19.19,19.16,19.18,470000.0,19.19,19.19,19.16,19.18,470000.0
2013-12-11 14:35:00,19.18,19.19,19.17,19.17,412000.0,19.18,19.19,19.17,19.17,412000.0
2013-12-11 14:40:00,19.18,19.19,19.16,19.18,418000.0,19.18,19.19,19.16,19.18,418000.0
2013-12-11 14:45:00,19.19,19.2,19.18,19.19,440000.0,19.19,19.2,19.18,19.19,440000.0
2013-12-11 14:50:00,19.19,19.2,19.18,19.19,472000.0,19.19,19.2,19.18,19.19,472000.0
2013-12-11 14:55:00,19.19,19.19,19.16,19.17,958000.0,19.19,19.19,19.16,19.17,958000.0
2013-12-11 15:00:00,19.16,19.18,19.16,19.17,504000.0,19.16,19.18,19.16,19.17,504000.0
2013-12-11 15:05:00,19.17,19.19,19.16,19.18,716000.0,19.17,19.19,19.16,19.18,716000.0
2013-12-11 15:10:00,19.17,19.18,19.15,19.16,960000.0,19.17,19.18,19.15,19.16,960000.0
2013-12-11 15:15:00,19.17,19.17,19.15,19.15,658000.0,19.17,19.17,19.15,19.15,658000.0
2013-12-11 15:20:00,19.15,19.18,19.13,19.18,882000.0,19.15,19.18,19.13,19.18,882000.0
2013-12-11 15:25:00,19.18,19.18,19.14,19.15,524000.0,19.18,19.18,19.14,19.15,524000.0
2013-12-11 15:30:00,19.14,19.16,19.13,19.15,1008000.0,19.14,19.16,19.13,19.15,1008000.0
2013-12-11 15:35:00,19.15,19.17,19.13,19.13,886000.0,19.15,19.17,19.13,19.13,886000.0
2013-12-11 15:40:00,19.13,19.15,19.12,19.12,954000.0,19.13,19.15,19.12,19.12,954000.0
2013-12-11 15:45:00,19.12,19.13,19.11,19.13,1408000.0,19.12,19.13,19.11,19.13,1408000.0
2013-12-11 15:50:00,19.12,19.13,19.1,19.1,1808000.0,19.12,19.13,19.1,19.1,1808000.0
2013-12-11 15:55:00,19.1,19.13,19.1,19.11,3090000.0,19.1,19.13,19.1,19.11,3090000.0
2013-12-12 09:30:00,19.05,19.25,19.05,19.13,3414000.0,19.05,19.25,19.05,19.13,3414000.0
2013-12-12 09:35:00,19.14,19.21,19.1,19.2,1268000.0,19.14,19.21,19.1,19.2,1268000.0
2013-12-12 09:40:00,19.21,19.23,19.18,19.21,824000.0,19.21,19.23,19.18,19.21,824000.0
2013-12-12 09:45:00,19.21,19.21,19.08,19.11,1452000.0,19.21,19.21,19.08,19.11,1452000.0
2013-12-12 09:50:00,19.1,19.1,18.98,19.01,3598000.0,19.1,19.1,18.98,19.01,3598000.0
2013-12-12 09:55:00,19.02,19.09,18.99,19.07,1112000.0,19.02,19.09,18.99,19.07,1112000.0
2013-12-12 10:00:00,19.06,19.1,19.05,19.1,744000.0,19.06,19.1,19.05,19.1,744000.0
2013-12-12 10:05:00,19.1,19.1,19.04,19.07,2218000.0,19.1,19.1,19.04,19.07,2218000.0
2013-12-12 10:10:00,19.08,19.08,19.03,19.04,816000.0,19.08,19.08,19.03,19.04,816000.0
2013-12-12 10:15:00,19.05,19.05,18.98,18.99,1080000.0,19.05,19.05,18.98,18.99,1080000.0
2013-12-12 10:20:00,18.99,19.05,18.98,19.04,874000.0,18.99,19.05,18.98,19.04,874000.0
2013-12-12 10:25:00,19.05,19.07,19.01,19.04,1070000.0,19.05,19.07,19.01,19.04,1070000.0
2013-12-12 10:30:00,19.04,19.08,19.02,19.07,1330000.0,19.04,19.08,19.02,19.07,1330000.0
2013-12-12 10:35:00,19.06,19.12,19.06,19.11,1342000.0,19.06,19.12,19.06,19.11,1342000.0
2013-12-12 10:40:00,19.11,19.14,19.08,19.11,830000.0,19.11,19.14,19.08,19.11,830000.0
2013-12-12 10:45:00,19.12,19.18,19.1,19.18,1282000.0,19.12,19.18,19.1,19.18,1282000.0
2013-12-12 10:50:00,19.18,19.2,19.15,19.16,830000.0,19.18,19.2,19.15,19.16,830000.0
2013-12-12 10:55:00,19.16,19.19,19.14,19.17,468000.0,19.16,19.19,19.14,19.17,468000.0
2013-12-12 11:00:00,19.17,19.19,19.15,19.18,722000.0,19.17,19.19,19.15,19.18,722000.0
2013-12-12 11:05:00,19.18,19.21,19.16,19.18,662000.0,19.18,19.21,19.16,19.18,662000.0
2013-12-12 11:10:00,19.19,19.19,19.16,19.18,414000.0,19.19,19.19,19.16,19.18,414000.0
2013-12-12 11:15:00,19.18,19.18,19.12,19.14,422000.0,19.18,19.18,19.12,19.14,422000.0
2013-12-12 11:20:00,19.15,19.17,19.12,19.13,260000.0,19.15,19.17,19.12,19.13,260000.0
2013-12-12 11:25:00,19.14,19.14,19.06,19.08,836000.0,19.14,19.14,19.06,19.08,836000.0
2013-12-12 11:30:00,19.09,19.1,19.07,19.09,390000.0,19.09,19.1,19.07,19.09,390000.0
2013-12-12 11:35:00,19.09,19.1,19.06,19.09,322000.0,19.09,19.1,19.06,19.09,322000.0
2013-12-12 11:40:00,19.09,19.1,19.08,19.08,368000.0,19.09,19.1,19.08,19.08,368000.0
2013-12-12 11:45:00,19.09,19.11,19.08,19.11,228000.0,19.09,19.11,19.08,19.11,228000.0
2013-12-12 11:50:00,19.11,19.13,19.11,19.12,204000.0,19.11,19.13,19.11,19.12,204000.0
2013-12-12 11:55:00,19.12,19.12,19.08,19.08,310000.0,19.12,19.12,19.08,19.08,310000.0
2013-12-12 12:00:00,19.09,19.09,19.05,19.06,496000.0,19.09,19.09,19.05,19.06,496000.0
2013-12-12 12:05:00,19.05,19.07,19.05,19.07,516000.0,19.05,19.07,19.05,19.07,516000.0
2013-12-12 12:10:00,19.07,19.09,19.06,19.06,332000.0,19.07,19.09,19.06,19.06,332000.0
2013-12-12 12:15:00,19.05,19.08,19.05,19.06,296000.0,19.05,19.08,19.05,19.06,296000.0
2013-12-12 12:20:00,19.06,19.07,19.0,19.0,918000.0,19.06,19.07,19.0,19.0,918000.0
2013-12-12 12:25:00,19.02,19.06,19.0,19.04,362000.0,19.02,19.06,19.0,19.04,362000.0
2013-12-12 12:30:00,19.05,19.05,19.01,19.01,304000.0,19.05,19.05,19.01,19.01,304000.0
2013-12-12 12:35:00,19.02,19.04,19.0,19.03,402000.0,19.02,19.04,19.0,19.03,402000.0
2013-12-12 12:40:00,19.02,19.03,19.0,19.0,528000.0,19.02,19.03,19.0,19.0,528000.0
2013-12-12 12:45:00,19.01,19.06,19.0,19.06,350000.0,19.01,19.06,19.0,19.06,350000.0
2013-12-12 12:50:00,19.05,19.07,19.04,19.06,384000.0,19.05,19.07,19.04,19.06,384000.0
2013-12-12 12:55:00,19.07,19.08,19.06,19.06,242000.0,19.07,19.08,19.06,19.06,242000.0
2013-12-12 13:00:00,19.06,19.13,19.06,19.12,566000.0,19.06,19.13,19.06,19.12,566000.0
2013-12-12 13:05:00,19.12,19.14,19.11,19.14,294000.0,19.12,19.14,19.11,19.14,294000.0
2013-12-12 13:10:00,19.14,19.14,19.09,19.09,326000.0,19.14,19.14,19.09,19.09,326000.0
2013-12-12 13:15:00,19.09,19.11,19.07,19.08,532000.0,19.09,19.11,19.07,19.08,532000.0
2013-12-12 13:20:00,19.09,19.1,19.06,19.06,376000.0,19.09,19.1,19.06,19.06,376000.0
2013-12-12 13:25:00,19.06,19.09,19.05,19.07,486000.0,19.06,19.09,19.05,19.07,486000.0
2013-12-12 13:30:00,19.08,19.1,19.08,19.08,342000.0,19.08,19.1,19.08,19.08,342000.0
2013-12-12 13:35:00,19.09,19.13,19.08,19.13,366000.0,19.09,19.13,19.08,19.13,366000.0
2013-12-12 13:40:00,19.13,19.13,19.09,19.1,394000.0,19.13,19.13,19.09,19.1,394000.0
2013-12-12 13:45:00,19.11,19.13,19.1,19.11,498000.0,19.11,19.13,19.1,19.11,498000.0
2013-12-12 13:50:00,19.12,19.13,19.11,19.12,336000.0,19.12,19.13,19.11,19.12,336000.0
2013-12-12 13:55:00,19.12,19.15,19.12,19.14,264000.0,19.12,19.15,19.12,19.14,264000.0
2013-12-12 14:00:00,19.14,19.18,19.14,19.18,800000.0,19.14,19.18,19.14,19.18,800000.0
2013-12-12 14:05:00,19.18,19.2,19.16,19.18,480000.0,19.18,19.2,19.16,19.18,480000.0
2013-12-12 14:10:00,19.18,19.2,19.13,19.13,676000.0,19.18,19.2,19.13,19.13,676000.0
2013-12-12 14:15:00,19.14,19.16,19.13,19.16,254000.0,19.14,19.16,19.13,19.16,254000.0
2013-12-12 14:20:00,19.16,19.17,19.13,19.16,368000.0,19.16,19.17,19.13,19.16,368000.0
2013-12-12 14:25:00,19.16,19.18,19.15,19.16,460000.0,19.16,19.18,19.15,19.16,460000.0
2013-12-12 14:30:00,19.16,19.17,19.14,19.14,294000.0,19.16,19.17,19.14,19.14,294000.0
2013-12-12 14:35:00,19.14,19.15,19.13,19.14,362000.0,19.14,19.15,19.13,19.14,362000.0
2013-12-12 14:40:00,19.13,19.16,19.13,19.15,244000.0,19.13,19.16,19.13,19.15,244000.0
2013-12-12 14:45:00,19.16,19.16,19.14,19.16,400000.0,19.16,19.16,19.14,19.16,400000.0
2013-12-12 14:50:00,19.16,19.18,19.14,19.18,444000.0,19.16,19.18,19.14,19.18,444000.0
2013-12-12 14:55:00,19.18,19.18,19.16,19.17,230000.0,19.18,19.18,19.16,19.17,230000.0
2013-12-12 15:00:00,19.17,19.18,19.15,19.17,388000.0,19.17,19.18,19.15,19.17,388000.0
2013-12-12 15:05:00,19.17,19.17,19.15,19.16,462000.0,19.17,19.17,19.15,19.16,462000.0
2013-12-12 15:10:00,19.16,19.17,19.14,19.14,458000.0,19.16,19.17,19.14,19.14,458000.0
2013-12-12 15:15:00,19.15,19.15,19.13,19.13,412000.0,19.15,19.15,19.13,19.13,412000.0
2013-12-12 15:20:00,19.13,19.17,19.13,19.16,354000.0,19.13,19.17,19.13,19.16,354000.0
2013-12-12 15:25:00,19.15,19.16,19.14,19.15,482000.0,19.15,19.16,19.14,19.15,482000.0
2013-12-12 15:30:00,19.14,19.15,19.13,19.15,468000.0,19.14,19.15,19.13,19.15,468000.0
2013-12-12 15:35:00,19.15,19.16,19.11,19.12,586000.0,19.15,19.16,19.11,19.12,586000.0
2013-12-12 15:40:00,19.12,19.14,19.1,19.11,778000.0,19.12,19.14,19.1,19.11,778000.0
2013-12-12 15:45:00,19.11,19.12,19.1,19.1,984000.0,19.11,19.12,19.1,19.1,984000.0
2013-12-12 15:50:00,19.1,19.11,19.08,19.08,1254000.0,19.1,19.11,19.08,19.08,1254000.0
2013-12-12 15:55:00,19.09,19.09,19.05,19.07,2836000.0,19.09,19.09,19.05,19.07,2836000.0
2013-12-13 09:30:00,19.27,19.34,19.22,19.33,4206000.0,19.27,19.34,19.22,19.33,4206000.0
2013-12-13 09:35:00,19.33,19.34,19.26,19.29,1984000.0,19.33,19.34,19.26,19.29,1984000.0
2013-12-13 09:40:00,19.3,19.31,19.24,19.24,1958000.0,19.3,19.31,19.24,19.24,1958000.0
2013-12-13 09:45:00,19.24,19.29,19.2,19.29,1602000.0,19.24,19.29,19.2,19.29,1602000.0
2013-12-13 09:50:00,19.28,19.32,19.24,19.29,2040000.0,19.28,19.32,19.24,19.29,2040000.0
2013-12-13 09:55:00,19.29,19.32,19.25,19.27,1340000.0,19.29,19.32,19.25,19.27,1340000.0
2013-12-13 10:00:00,19.28,19.35,19.27,19.35,2444000.0,19.28,19.35,19.27,19.35,2444000.0
2013-12-13 10:05:00,19.35,19.37,19.33,19.36,2176000.0,19.35,19.37,19.33,19.36,2176000.0
2013-12-13 10:10:00,19.36,19.42,19.35,19.4,3006000.0,19.36,19.42,19.35,19.4,3006000.0
2013-12-13 10:15:00,19.4,19.43,19.35,19.37,1824000.0,19.4,19.43,19.35,19.37,1824000.0
2013-12-13 10:20:00,19.37,19.41,19.35,19.35,1228000.0,19.37,19.41,19.35,19.35,1228000.0
2013-12-13 10:25:00,19.36,19.39,19.33,19.38,1214000.0,19.36,19.39,19.33,19.38,1214000.0
2013-12-13 10:30:00,19.39,19.44,19.37,19.43,1276000.0,19.39,19.44,19.37,19.43,1276000.0
2013-12-13 10:35:00,19.43,19.43,19.4,19.41,934000.0,19.43,19.43,19.4,19.41,934000.0
2013-12-13 10:40:00,19.42,19.47,19.41,19.43,2352000.0,19.42,19.47,19.41,19.43,2352000.0
2013-12-13 10:45:00,19.43,19.45,19.4,19.42,938000.0,19.43,19.45,19.4,19.42,938000.0
2013-12-13 10:50:00,19.42,19.44,19.41,19.43,902000.0,19.42,19.44,19.41,19.43,902000.0
2013-12-13 10:55:00,19.43,19.46,19.42,19.43,1076000.0,19.43,19.46,19.42,19.43,1076000.0
2013-12-13 11:00:00,19.42,19.44,19.36,19.37,1450000.0,19.42,19.44,19.36,19.37,1450000.0
2013-12-13 11:05:00,19.37,19.4,19.37,19.38,732000.0,19.37,19.4,19.37,19.38,732000.0
2013-12-13 11:10:00,19.38,19.39,19.35,19.37,1420000.0,19.38,19.39,19.35,19.37,1420000.0
2013-12-13 11:15:00,19.37,19.43,19.36,19.4,896000.0,19.37,19.43,19.36,19.4,896000.0
2013-12-13 11:20:00,19.4,19.4,19.36,19.38,354000.0,19.4,19.4,19.36,19.38,354000.0
2013-12-13 11:25:00,19.37,19.4,19.36,19.37,608000.0,19.37,19.4,19.36,19.37,608000.0
2013-12-13 11:30:00,19.36,19.4,19.36,19.39,676000.0,19.36,19.4,19.36,19.39,676000.0
2013-12-13 11:35:00,19.39,19.39,19.36,19.38,488000.0,19.39,19.39,19.36,19.38,488000.0
2013-12-13 11:40:00,19.36,19.37,19.33,19.35,912000.0,19.36,19.37,19.33,19.35,912000.0
2013-12-13 11:45:00,19.33,19.34,19.28,19.29,1360000.0,19.33,19.34,19.28,19.29,1360000.0
2013-12-13 11:50:00,19.3,19.34,19.28,19.32,896000.0,19.3,19.34,19.28,19.32,896000.0
2013-12-13 11:55:00,19.32,19.35,19.3,19.35,668000.0,19.32,19.35,19.3,19.35,668000.0
2013-12-13 12:00:00,19.34,19.37,19.32,19.32,700000.0,19.34,19.37,19.32,19.32,700000.0
2013-12-13 12:05:00,19.32,19.34,19.31,19.32,418000.0,19.32,19.34,19.31,19.32,418000.0
2013-12-13 12:10:00,19.32,19.36,19.32,19.35,450000.0,19.32,19.36,19.32,19.35,450000.0
2013-12-13 12:15:00,19.34,19.37,19.34,19.35,492000.0,19.34,19.37,19.34,19.35,492000.0
2013-12-13 12:20:00,19.35,19.38,19.35,19.38,484000.0,19.35,19.38,19.35,19.38,484000.0
2013-12-13 12:25:00,19.38,19.38,19.35,19.37,424000.0,19.38,19.38,19.35,19.37,424000.0
2013-12-13 12:30:00,19.36,19.37,19.35,19.35,550000.0,19.36,19.37,19.35,19.35,550000.0
2013-12-13 12:35:00,19.34,19.35,19.33,19.33,398000.0,19.34,19.35,19.33,19.33,398000.0
2013-12-13 12:40:00,19.33,19.33,19.28,19.3,778000.0,19.33,19.33,19.28,19.3,778000.0
2013-12-13 12:45:00,19.31,19.32,19.29,19.3,362000.0,19.31,19.32,19.29,19.3,362000.0
2013-12-13 12:50:00,19.3,19.31,19.29,19.31,512000.0,19.3,19.31,19.29,19.31,512000.0
2013-12-13 12:55:00,19.31,19.32,19.29,19.29,396000.0,19.31,19.32,19.29,19.29,396000.0
2013-12-13 13:00:00,19.29,19.31,19.29,19.3,458000.0,19.29,19.31,19.29,19.3,458000.0
2013-12-13 13:05:00,19.29,19.31,19.28,19.28,448000.0,19.29,19.31,19.28,19.28,448000.0
2013-12-13 13:10:00,19.29,19.3,19.28,19.3,338000.0,19.29,19.3,19.28,19.3,338000.0
2013-12-13 13:15:00,19.31,19.31,19.29,19.3,298000.0,19.31,19.31,19.29,19.3,298000.0
2013-12-13 13:20:00,19.31,19.32,19.29,19.29,352000.0,19.31,19.32,19.29,19.29,352000.0
2013-12-13 13:25:00,19.29,19.33,19.29,19.32,640000.0,19.29,19.33,19.29,19.32,640000.0
2013-12-13 13:30:00,19.32,19.33,19.29,19.32,622000.0,19.32,19.33,19.29,19.32,622000.0
2013-12-13 13:35:00,19.32,19.34,19.32,19.33,376000.0,19.32,19.34,19.32,19.33,376000.0
2013-12-13 13:40:00,19.33,19.33,19.3,19.3,344000.0,19.33,19.33,19.3,19.3,344000.0
2013-12-13 13:45:00,19.3,19.33,19.3,19.32,316000.0,19.3,19.33,19.3,19.32,316000.0
2013-12-13 13:50:00,19.32,19.34,19.31,19.33,356000.0,19.32,19.34,19.31,19.33,356000.0
2013-12-13 13:55:00,19.34,19.34,19.31,19.32,584000.0,19.34,19.34,19.31,19.32,584000.0
2013-12-13 14:00:00,19.33,19.34,19.3,19.31,760000.0,19.33,19.34,19.3,19.31,760000.0
2013-12-13 14:05:00,19.3,19.31,19.28,19.29,646000.0,19.3,19.31,19.28,19.29,646000.0
2013-12-13 14:10:00,19.29,19.3,19.23,19.24,1258000.0,19.29,19.3,19.23,19.24,1258000.0
2013-12-13 14:15:00,19.24,19.27,19.23,19.27,916000.0,19.24,19.27,19.23,19.27,916000.0
2013-12-13 14:20:00,19.27,19.28,19.24,19.24,778000.0,19.27,19.28,19.24,19.24,778000.0
2013-12-13 14:25:00,19.25,19.27,19.24,19.26,594000.0,19.25,19.27,19.24,19.26,594000.0
2013-12-13 14:30:00,19.26,19.26,19.24,19.24,386000.0,19.26,19.26,19.24,19.24,386000.0
2013-12-13 14:35:00,19.25,19.25,19.23,19.24,382000.0,19.25,19.25,19.23,19.24,382000.0
2013-12-13 14:40:00,19.23,19.24,19.22,19.22,550000.0,19.23,19.24,19.22,19.22,550000.0
2013-12-13 14:45:00,19.23,19.24,19.22,19.22,430000.0,19.23,19.24,19.22,19.22,430000.0
2013-12-13 14:50:00,19.23,19.25,19.23,19.25,550000.0,19.23,19.25,19.23,19.25,550000.0
2013-12-13 14:55:00,19.25,19.25,19.23,19.24,264000.0,19.25,19.25,19.23,19.24,264000.0
2013-12-13 15:00:00,19.25,19.28,19.24,19.27,630000.0,19.25,19.28,19.24,19.27,630000.0
2013-12-13 15:05:00,19.27,19.28,19.26,19.26,514000.0,19.27,19.28,19.26,19.26,514000.0
2013-12-13 15:10:00,19.26,19.28,19.26,19.27,568000.0,19.26,19.28,19.26,19.27,568000.0
2013-12-13 15:15:00,19.27,19.28,19.25,19.25,518000.0,19.27,19.28,19.25,19.25,518000.0
2013-12-13 15:20:00,19.26,19.27,19.25,19.26,584000.0,19.26,19.27,19.25,19.26,584000.0
2013-12-13 15:25:00,19.25,19.28,19.25,19.26,602000.0,19.25,19.28,19.25,19.26,602000.0
2013-12-13 15:30:00,19.26,19.28,19.25,19.26,810000.0,19.26,19.28,19.25,19.26,810000.0
2013-12-13 15:35:00,19.26,19.26,19.19,19.19,1822000.0,19.26,19.26,19.19,19.19,1822000.0
2013-12-13 15:40:00,19.19,19.23,19.19,19.22,1334000.0,19.19,19.23,19.19,19.22,1334000.0
2013-12-13 15:45:00,19.22,19.23,19.2,19.2,1280000.0,19.22,19.23,19.2,19.2,1280000.0
2013-12-13 15:50:00,19.2,19.24,19.2,19.23,1964000.0,19.2,19.24,19.2,19.23,1964000.0
2013-12-13 15:55:00,19.22,19.23,19.19,19.21,3000000.0,19.22,19.23,19.19,19.21,3000000.0
2013-12-16 09:30:00,19.28,19.34,19.25,19.33,2308000.0,19.28,19.34,19.25,19.33,2308000.0
2013-12-16 09:35:00,19.34,19.42,19.33,19.38,1988000.0,19.34,19.42,19.33,19.38,1988000.0
2013-12-16 09:40:00,19.38,19.4,19.34,19.36,1164000.0,19.38,19.4,19.34,19.36,1164000.0
2013-12-16 09:45:00,19.38,19.42,19.37,19.41,1478000.0,19.38,19.42,19.37,19.41,1478000.0
2013-12-16 09:50:00,19.42,19.57,19.4,19.52,4182000.0,19.42,19.57,19.4,19.52,4182000.0
2013-12-16 09:55:00,19.51,19.52,19.47,19.5,1912000.0,19.51,19.52,19.47,19.5,1912000.0
2013-12-16 10:00:00,19.5,19.59,19.49,19.58,2096000.0,19.5,19.59,19.49,19.58,2096000.0
2013-12-16 10:05:00,19.58,19.58,19.51,19.51,1016000.0,19.58,19.58,19.51,19.51,1016000.0
2013-12-16 10:10:00,19.52,19.54,19.48,19.48,1126000.0,19.52,19.54,19.48,19.48,1126000.0
2013-12-16 10:15:00,19.49,19.53,19.49,19.5,1024000.0,19.49,19.53,19.49,19.5,1024000.0
2013-12-16 10:20:00,19.51,19.53,19.48,19.53,1100000.0,19.51,19.53,19.48,19.53,1100000.0
2013-12-16 10:25:00,19.52,19.55,19.51,19.54,638000.0,19.52,19.55,19.51,19.54,638000.0
2013-12-16 10:30:00,19.54,19.55,19.51,19.53,1036000.0,19.54,19.55,19.51,19.53,1036000.0
2013-12-16 10:35:00,19.53,19.54,19.48,19.5,508000.0,19.53,19.54,19.48,19.5,508000.0
2013-12-16 10:40:00,19.49,19.52,19.48,19.52,512000.0,19.49,19.52,19.48,19.52,512000.0
2013-12-16 10:45:00,19.51,19.52,19.48,19.48,650000.0,19.51,19.52,19.48,19.48,650000.0
2013-12-16 10:50:00,19.48,19.48,19.43,19.47,1078000.0,19.48,19.48,19.43,19.47,1078000.0
2013-12-16 10:55:00,19.46,19.47,19.44,19.46,548000.0,19.46,19.47,19.44,19.46,548000.0
2013-12-16 11:00:00,19.45,19.46,19.4,19.41,904000.0,19.45,19.46,19.4,19.41,904000.0
2013-12-16 11:05:00,19.41,19.45,19.41,19.43,532000.0,19.41,19.45,19.41,19.43,532000.0
2013-12-16 11:10:00,19.43,19.48,19.42,19.48,606000.0,19.43,19.48,19.42,19.48,606000.0
2013-12-16 11:15:00,19.48,19.48,19.45,19.47,412000.0,19.48,19.48,19.45,19.47,412000.0
2013-12-16 11:20:00,19.47,19.48,19.44,19.47,482000.0,19.47,19.48,19.44,19.47,482000.0
2013-12-16 11:25:00,19.47,19.48,19.46,19.47,486000.0,19.47,19.48,19.46,19.47,486000.0
2013-12-16 11:30:00,19.47,19.48,19.46,19.47,474000.0,19.47,19.48,19.46,19.47,474000.0
2013-12-16 11:35:00,19.47,19.48,19.43,19.44,526000.0,19.47,19.48,19.43,19.44,526000.0
2013-12-16 11:40:00,19.43,19.45,19.43,19.44,472000.0,19.43,19.45,19.43,19.44,472000.0
2013-12-16 11:45:00,19.44,19.44,19.41,19.44,598000.0,19.44,19.44,19.41,19.44,598000.0
2013-12-16 11:50:00,19.43,19.46,19.43,19.45,448000.0,19.43,19.46,19.43,19.45,448000.0
2013-12-16 11:55:00,19.45,19.45,19.42,19.43,344000.0,19.45,19.45,19.42,19.43,344000.0
2013-12-16 12:00:00,19.43,19.43,19.39,19.4,766000.0,19.43,19.43,19.39,19.4,766000.0
2013-12-16 12:05:00,19.39,19.4,19.37,19.39,710000.0,19.39,19.4,19.37,19.39,710000.0
2013-12-16 12:10:00,19.39,19.41,19.37,19.38,542000.0,19.39,19.41,19.37,19.38,542000.0
2013-12-16 12:15:00,19.37,19.37,19.35,19.37,554000.0,19.37,19.37,19.35,19.37,554000.0
2013-12-16 12:20:00,19.37,19.37,19.34,19.35,624000.0,19.37,19.37,19.34,19.35,624000.0
2013-12-16 12:25:00,19.35,19.37,19.35,19.36,1294000.0,19.35,19.37,19.35,19.36,1294000.0
2013-12-16 12:30:00,19.36,19.38,19.36,19.37,408000.0,19.36,19.38,19.36,19.37,408000.0
2013-12-16 12:35:00,19.37,19.4,19.37,19.39,756000.0,19.37,19.4,19.37,19.39,756000.0
2013-12-16 12:40:00,19.4,19.4,19.37,19.38,514000.0,19.4,19.4,19.37,19.38,514000.0
2013-12-16 12:45:00,19.38,19.4,19.38,19.38,380000.0,19.38,19.4,19.38,19.38,380000.0
2013-12-16 12:50:00,19.38,19.4,19.37,19.37,340000.0,19.38,19.4,19.37,19.37,340000.0
2013-12-16 12:55:00,19.38,19.38,19.35,19.37,368000.0,19.38,19.38,19.35,19.37,368000.0
2013-12-16 13:00:00,19.36,19.38,19.34,19.34,486000.0,19.36,19.38,19.34,19.34,486000.0
2013-12-16 13:05:00,19.35,19.35,19.31,19.33,528000.0,19.35,19.35,19.31,19.33,528000.0
2013-12-16 13:10:00,19.33,19.36,19.33,19.34,432000.0,19.33,19.36,19.33,19.34,432000.0
2013-12-16 13:15:00,19.34,19.34,19.32,19.33,450000.0,19.34,19.34,19.32,19.33,450000.0
2013-12-16 13:20:00,19.34,19.35,19.32,19.35,494000.0,19.34,19.35,19.32,19.35,494000.0
2013-12-16 13:25:00,19.35,19.38,19.34,19.36,502000.0,19.35,19.38,19.34,19.36,502000.0
2013-12-16 13:30:00,19.36,19.37,19.35,19.37,220000.0,19.36,19.37,19.35,19.37,220000.0
2013-12-16 13:35:00,19.37,19.38,19.36,19.38,512000.0,19.37,19.38,19.36,19.38,512000.0
2013-12-16 13:40:00,19.38,19.4,19.37,19.4,734000.0,19.38,19.4,19.37,19.4,734000.0
2013-12-16 13:45:00,19.4,19.41,19.39,19.41,942000.0,19.4,19.41,19.39,19.41,942000.0
2013-12-16 13:50:00,19.41,19.42,19.4,19.41,454000.0,19.41,19.42,19.4,19.41,454000.0
2013-12-16 13:55:00,19.42,19.42,19.4,19.4,332000.0,19.42,19.42,19.4,19.4,332000.0
2013-12-16 14:00:00,19.41,19.44,19.4,19.43,584000.0,19.41,19.44,19.4,19.43,584000.0
2013-12-16 14:05:00,19.43,19.43,19.41,19.42,412000.0,19.43,19.43,19.41,19.42,412000.0
2013-12-16 14:10:00,19.41,19.43,19.4,19.41,532000.0,19.41,19.43,19.4,19.41,532000.0
2013-12-16 14:15:00,19.42,19.43,19.41,19.42,226000.0,19.42,19.43,19.41,19.42,226000.0
2013-12-16 14:20:00,19.42,19.44,19.41,19.43,600000.0,19.42,19.44,19.41,19.43,600000.0
2013-12-16 14:25:00,19.43,19.43,19.41,19.43,294000.0,19.43,19.43,19.41,19.43,294000.0
2013-12-16 14:30:00,19.43,19.43,19.41,19.41,268000.0,19.43,19.43,19.41,19.41,268000.0
2013-12-16 14:35:00,19.42,19.42,19.4,19.42,310000.0,19.42,19.42,19.4,19.42,310000.0
2013-12-16 14:40:00,19.41,19.43,19.41,19.43,312000.0,19.41,19.43,19.41,19.43,312000.0
2013-12-16 14:45:00,19.43,19.44,19.41,19.42,290000.0,19.43,19.44,19.41,19.42,290000.0
2013-12-16 14:50:00,19.42,19.44,19.41,19.43,386000.0,19.42,19.44,19.41,19.43,386000.0
2013-12-16 14:55:00,19.43,19.43,19.41,19.42,612000.0,19.43,19.43,19.41,19.42,612000.0
2013-12-16 15:00:00,19.42,19.43,19.4,19.4,862000.0,19.42,19.43,19.4,19.4,862000.0
2013-12-16 15:05:00,19.41,19.44,19.41,19.43,488000.0,19.41,19.44,19.41,19.43,488000.0
2013-12-16 15:10:00,19.43,19.46,19.43,19.44,966000.0,19.43,19.46,19.43,19.44,966000.0
2013-12-16 15:15:00,19.44,19.44,19.42,19.44,440000.0,19.44,19.44,19.42,19.44,440000.0
2013-12-16 15:20:00,19.43,19.43,19.41,19.41,438000.0,19.43,19.43,19.41,19.41,438000.0
2013-12-16 15:25:00,19.41,19.42,19.4,19.41,478000.0,19.41,19.42,19.4,19.41,478000.0
2013-12-16 15:30:00,19.41,19.41,19.39,19.4,612000.0,19.41,19.41,19.39,19.4,612000.0
2013-12-16 15:35:00,19.4,19.43,19.4,19.43,808000.0,19.4,19.43,19.4,19.43,808000.0
2013-12-16 15:40:00,19.43,19.44,19.41,19.43,730000.0,19.43,19.44,19.41,19.43,730000.0
2013-12-16 15:45:00,19.43,19.43,19.41,19.42,952000.0,19.43,19.43,19.41,19.42,952000.0
2013-12-16 15:50:00,19.42,19.46,19.42,19.46,1602000.0,19.42,19.46,19.42,19.46,1602000.0
2013-12-16 15:55:00,19.45,19.45,19.44,19.45,2760000.0,19.45,19.45,19.44,19.45,2760000.0
2013-12-17 09:30:00,19.54,19.57,19.36,19.42,4588000.0,19.54,19.57,19.36,19.42,4588000.0
2013-12-17 09:35:00,19.42,19.44,19.39,19.4,1258000.0,19.42,19.44,19.39,19.4,1258000.0
2013-12-17 09:40:00,19.4,19.47,19.38,19.44,1560000.0,19.4,19.47,19.38,19.44,1560000.0
2013-12-17 09:45:00,19.43,19.45,19.4,19.42,1254000.0,19.43,19.45,19.4,19.42,1254000.0
2013-12-17 09:50:00,19.41,19.47,19.4,19.45,1188000.0,19.41,19.47,19.4,19.45,1188000.0
2013-12-17 09:55:00,19.46,19.54,19.44,19.53,2162000.0,19.46,19.54,19.44,19.53,2162000.0
2013-12-17 10:00:00,19.53,19.54,19.49,19.51,1424000.0,19.53,19.54,19.49,19.51,1424000.0
2013-12-17 10:05:00,19.51,19.55,19.48,19.49,1418000.0,19.51,19.55,19.48,19.49,1418000.0
2013-12-17 10:10:00,19.49,19.51,19.43,19.48,1108000.0,19.49,19.51,19.43,19.48,1108000.0
2013-12-17 10:15:00,19.48,19.49,19.43,19.44,744000.0,19.48,19.49,19.43,19.44,744000.0
2013-12-17 10:20:00,19.45,19.46,19.43,19.43,564000.0,19.45,19.46,19.43,19.43,564000.0
2013-12-17 10:25:00,19.43,19.43,19.4,19.43,842000.0,19.43,19.43,19.4,19.43,842000.0
2013-12-17 10:30:00,19.43,19.43,19.38,19.42,1418000.0,19.43,19.43,19.38,19.42,1418000.0
2013-12-17 10:35:00,19.42,19.47,19.42,19.47,756000.0,19.42,19.47,19.42,19.47,756000.0
2013-12-17 10:40:00,19.47,19.48,19.44,19.45,1446000.0,19.47,19.48,19.44,19.45,1446000.0
2013-12-17 10:45:00,19.45,19.46,19.37,19.38,1244000.0,19.45,19.46,19.37,19.38,1244000.0
2013-12-17 10:50:00,19.38,19.41,19.36,19.4,786000.0,19.38,19.41,19.36,19.4,786000.0
2013-12-17 10:55:00,19.41,19.41,19.37,19.38,1444000.0,19.41,19.41,19.37,19.38,1444000.0
2013-12-17 11:00:00,19.38,19.38,19.32,19.34,984000.0,19.38,19.38,19.32,19.34,984000.0
2013-12-17 11:05:00,19.34,19.37,19.33,19.35,828000.0,19.34,19.37,19.33,19.35,828000.0
2013-12-17 11:10:00,19.35,19.38,19.34,19.37,592000.0,19.35,19.38,19.34,19.37,592000.0
2013-12-17 11:15:00,19.38,19.38,19.36,19.37,460000.0,19.38,19.38,19.36,19.37,460000.0
2013-12-17 11:20:00,19.37,19.37,19.34,19.36,576000.0,19.37,19.37,19.34,19.36,576000.0
2013-12-17 11:25:00,19.36,19.38,19.35,19.37,462000.0,19.36,19.38,19.35,19.37,462000.0
2013-12-17 11:30:00,19.36,19.38,19.35,19.37,508000.0,19.36,19.38,19.35,19.37,508000.0
2013-12-17 11:35:00,19.35,19.38,19.35,19.38,388000.0,19.35,19.38,19.35,19.38,388000.0
2013-12-17 11:40:00,19.38,19.38,19.36,19.37,564000.0,19.38,19.38,19.36,19.37,564000.0
2013-12-17 11:45:00,19.37,19.4,19.36,19.39,1234000.0,19.37,19.4,19.36,19.39,1234000.0
2013-12-17 11:50:00,19.39,19.41,19.38,19.41,662000.0,19.39,19.41,19.38,19.41,662000.0
2013-12-17 11:55:00,19.4,19.41,19.38,19.39,390000.0,19.4,19.41,19.38,19.39,390000.0
2013-12-17 12:00:00,19.38,19.39,19.38,19.38,218000.0,19.38,19.39,19.38,19.38,218000.0
2013-12-17 12:05:00,19.38,19.39,19.36,19.36,322000.0,19.38,19.39,19.36,19.36,322000.0
2013-12-17 12:10:00,19.37,19.38,19.34,19.37,360000.0,19.37,19.38,19.34,19.37,360000.0
2013-12-17 12:15:00,19.37,19.41,19.36,19.41,348000.0,19.37,19.41,19.36,19.41,348000.0
2013-12-17 12:20:00,19.41,19.41,19.39,19.4,314000.0,19.41,19.41,19.39,19.4,314000.0
2013-12-17 12:25:00,19.4,19.4,19.38,19.39,394000.0,19.4,19.4,19.38,19.39,394000.0
2013-12-17 12:30:00,19.39,19.41,19.38,19.4,328000.0,19.39,19.41,19.38,19.4,328000.0
2013-12-17 12:35:00,19.39,19.41,19.39,19.4,286000.0,19.39,19.41,19.39,19.4,286000.0
2013-12-17 12:40:00,19.39,19.4,19.39,19.4,264000.0,19.39,19.4,19.39,19.4,264000.0
2013-12-17 12:45:00,19.4,19.4,19.38,19.39,404000.0,19.4,19.4,19.38,19.39,404000.0
2013-12-17 12:50:00,19.39,19.4,19.38,19.4,388000.0,19.39,19.4,19.38,19.4,388000.0
2013-12-17 12:55:00,19.4,19.42,19.4,19.4,708000.0,19.4,19.42,19.4,19.4,708000.0
2013-12-17 13:00:00,19.41,19.43,19.4,19.42,350000.0,19.41,19.43,19.4,19.42,350000.0
2013-12-17 13:05:00,19.42,19.42,19.4,19.4,530000.0,19.42,19.42,19.4,19.4,530000.0
2013-12-17 13:10:00,19.4,19.42,19.4,19.4,548000.0,19.4,19.42,19.4,19.4,548000.0
2013-12-17 13:15:00,19.41,19.41,19.39,19.41,410000.0,19.41,19.41,19.39,19.41,410000.0
2013-12-17 13:20:00,19.41,19.41,19.39,19.41,556000.0,19.41,19.41,19.39,19.41,556000.0
2013-12-17 13:25:00,19.41,19.41,19.38,19.39,406000.0,19.41,19.41,19.38,19.39,406000.0
2013-12-17 13:30:00,19.4,19.41,19.38,19.38,234000.0,19.4,19.41,19.38,19.38,234000.0
2013-12-17 13:35:00,19.39,19.4,19.38,19.4,536000.0,19.39,19.4,19.38,19.4,536000.0
2013-12-17 13:40:00,19.39,19.4,19.38,19.38,204000.0,19.39,19.4,19.38,19.38,204000.0
2013-12-17 13:45:00,19.38,19.39,19.35,19.36,550000.0,19.38,19.39,19.35,19.36,550000.0
2013-12-17 13:50:00,19.36,19.37,19.34,19.37,532000.0,19.36,19.37,19.34,19.37,532000.0
2013-12-17 13:55:00,19.37,19.4,19.37,19.38,552000.0,19.37,19.4,19.37,19.38,552000.0
2013-12-17 14:00:00,19.38,19.4,19.37,19.4,524000.0,19.38,19.4,19.37,19.4,524000.0
2013-12-17 14:05:00,19.4,19.49,19.39,19.49,1340000.0,19.4,19.49,19.39,19.49,1340000.0
2013-12-17 14:10:00,19.49,19.54,19.48,19.5,1542000.0,19.49,19.54,19.48,19.5,1542000.0
2013-12-17 14:15:00,19.49,19.53,19.49,19.5,588000.0,19.49,19.53,19.49,19.5,588000.0
2013-12-17 14:20:00,19.5,19.52,19.49,19.51,548000.0,19.5,19.52,19.49,19.51,548000.0
2013-12-17 14:25:00,19.51,19.51,19.48,19.48,562000.0,19.51,19.51,19.48,19.48,562000.0
2013-12-17 14:30:00,19.49,19.49,19.45,19.46,592000.0,19.49,19.49,19.45,19.46,592000.0
2013-12-17 14:35:00,19.46,19.46,19.43,19.44,408000.0,19.46,19.46,19.43,19.44,408000.0
2013-12-17 14:40:00,19.44,19.46,19.43,19.46,484000.0,19.44,19.46,19.43,19.46,484000.0
2013-12-17 14:45:00,19.45,19.46,19.44,19.44,350000.0,19.45,19.46,19.44,19.44,350000.0
2013-12-17 14:50:00,19.44,19.44,19.42,19.43,444000.0,19.44,19.44,19.42,19.43,444000.0
2013-12-17 14:55:00,19.43,19.44,19.42,19.44,332000.0,19.43,19.44,19.42,19.44,332000.0
2013-12-17 15:00:00,19.44,19.46,19.44,19.44,406000.0,19.44,19.46,19.44,19.44,406000.0
2013-12-17 15:05:00,19.44,19.46,19.43,19.45,1098000.0,19.44,19.46,19.43,19.45,1098000.0
2013-12-17 15:10:00,19.45,19.45,19.43,19.43,392000.0,19.45,19.45,19.43,19.43,392000.0
2013-12-17 15:15:00,19.43,19.45,19.43,19.45,464000.0,19.43,19.45,19.43,19.45,464000.0
2013-12-17 15:20:00,19.45,19.47,19.44,19.46,534000.0,19.45,19.47,19.44,19.46,534000.0
2013-12-17 15:25:00,19.45,19.46,19.44,19.44,402000.0,19.45,19.46,19.44,19.44,402000.0
2013-12-17 15:30:00,19.44,19.45,19.42,19.42,698000.0,19.44,19.45,19.42,19.42,698000.0
2013-12-17 15:35:00,19.43,19.43,19.4,19.42,670000.0,19.43,19.43,19.4,19.42,670000.0
2013-12-17 15:40:00,19.42,19.43,19.4,19.4,678000.0,19.42,19.43,19.4,19.4,678000.0
2013-12-17 15:45:00,19.4,19.44,19.4,19.42,1102000.0,19.4,19.44,19.4,19.42,1102000.0
2013-12-17 15:50:00,19.42,19.42,19.39,19.4,1166000.0,19.42,19.42,19.39,19.4,1166000.0
2013-12-17 15:55:00,19.4,19.42,19.38,19.39,2230000.0,19.4,19.42,19.38,19.39,2230000.0
2013-12-18 09:30:00,19.46,19.5,19.43,19.46,2000000.0,19.46,19.5,19.43,19.46,2000000.0
2013-12-18 09:35:00,19.45,19.58,19.44,19.57,2470000.0,19.45,19.58,19.44,19.57,2470000.0
2013-12-18 09:40:00,19.58,19.64,19.5,19.5,2692000.0,19.58,19.64,19.5,19.5,2692000.0
2013-12-18 09:45:00,19.51,19.62,19.51,19.61,1588000.0,19.51,19.62,19.51,19.61,1588000.0
2013-12-18 09:50:00,19.61,19.61,19.54,19.56,1320000.0,19.61,19.61,19.54,19.56,1320000.0
2013-12-18 09:55:00,19.54,19.55,19.45,19.52,1734000.0,19.54,19.55,19.45,19.52,1734000.0
2013-12-18 10:00:00,19.52,19.54,19.46,19.53,852000.0,19.52,19.54,19.46,19.53,852000.0
2013-12-18 10:05:00,19.53,19.57,19.5,19.5,696000.0,19.53,19.57,19.5,19.5,696000.0
2013-12-18 10:10:00,19.51,19.53,19.49,19.51,598000.0,19.51,19.53,19.49,19.51,598000.0
2013-12-18 10:15:00,19.51,19.52,19.47,19.48,666000.0,19.51,19.52,19.47,19.48,666000.0
2013-12-18 10:20:00,19.48,19.5,19.47,19.48,552000.0,19.48,19.5,19.47,19.48,552000.0
2013-12-18 10:25:00,19.48,19.52,19.47,19.51,712000.0,19.48,19.52,19.47,19.51,712000.0
2013-12-18 10:30:00,19.51,19.57,19.49,19.55,1090000.0,19.51,19.57,19.49,19.55,1090000.0
2013-12-18 10:35:00,19.54,19.56,19.53,19.54,1214000.0,19.54,19.56,19.53,19.54,1214000.0
2013-12-18 10:40:00,19.54,19.55,19.53,19.54,720000.0,19.54,19.55,19.53,19.54,720000.0
2013-12-18 10:45:00,19.53,19.55,19.49,19.5,754000.0,19.53,19.55,19.49,19.5,754000.0
2013-12-18 10:50:00,19.5,19.52,19.46,19.49,1382000.0,19.5,19.52,19.46,19.49,1382000.0
2013-12-18 10:55:00,19.51,19.53,19.48,19.49,736000.0,19.51,19.53,19.48,19.49,736000.0
2013-12-18 11:00:00,19.49,19.51,19.48,19.51,414000.0,19.49,19.51,19.48,19.51,414000.0
2013-12-18 11:05:00,19.51,19.51,19.46,19.48,552000.0,19.51,19.51,19.46,19.48,552000.0
2013-12-18 11:10:00,19.48,19.52,19.47,19.51,794000.0,19.48,19.52,19.47,19.51,794000.0
2013-12-18 11:15:00,19.51,19.51,19.48,19.49,396000.0,19.51,19.51,19.48,19.49,396000.0
2013-12-18 11:20:00,19.48,19.49,19.45,19.46,478000.0,19.48,19.49,19.45,19.46,478000.0
2013-12-18 11:25:00,19.45,19.47,19.35,19.36,1992000.0,19.45,19.47,19.35,19.36,1992000.0
2013-12-18 11:30:00,19.36,19.38,19.35,19.37,650000.0,19.36,19.38,19.35,19.37,650000.0
2013-12-18 11:35:00,19.36,19.38,19.36,19.37,538000.0,19.36,19.38,19.36,19.37,538000.0
2013-12-18 11:40:00,19.36,19.36,19.28,19.31,2146000.0,19.36,19.36,19.28,19.31,2146000.0
2013-12-18 11:45:00,19.32,19.33,19.28,19.29,932000.0,19.32,19.33,19.28,19.29,932000.0
2013-12-18 11:50:00,19.29,19.3,19.28,19.29,794000.0,19.29,19.3,19.28,19.29,794000.0
2013-12-18 11:55:00,19.29,19.3,19.28,19.3,694000.0,19.29,19.3,19.28,19.3,694000.0
2013-12-18 12:00:00,19.3,19.34,19.29,19.33,578000.0,19.3,19.34,19.29,19.33,578000.0
2013-12-18 12:05:00,19.33,19.35,19.33,19.34,520000.0,19.33,19.35,19.33,19.34,520000.0
2013-12-18 12:10:00,19.34,19.38,19.33,19.35,768000.0,19.34,19.38,19.33,19.35,768000.0
2013-12-18 12:15:00,19.35,19.36,19.32,19.32,490000.0,19.35,19.36,19.32,19.32,490000.0
2013-12-18 12:20:00,19.33,19.34,19.31,19.33,622000.0,19.33,19.34,19.31,19.33,622000.0
2013-12-18 12:25:00,19.33,19.35,19.32,19.34,444000.0,19.33,19.35,19.32,19.34,444000.0
2013-12-18 12:30:00,19.34,19.35,19.31,19.31,278000.0,19.34,19.35,19.31,19.31,278000.0
2013-12-18 12:35:00,19.31,19.32,19.28,19.3,562000.0,19.31,19.32,19.28,19.3,562000.0
2013-12-18 12:40:00,19.29,19.32,19.28,19.31,460000.0,19.29,19.32,19.28,19.31,460000.0
2013-12-18 12:45:00,19.29,19.3,19.25,19.25,1172000.0,19.29,19.3,19.25,19.25,1172000.0
2013-12-18 12:50:00,19.25,19.29,19.23,19.27,1152000.0,19.25,19.29,19.23,19.27,1152000.0
2013-12-18 12:55:00,19.27,19.27,19.24,19.24,690000.0,19.27,19.27,19.24,19.24,690000.0
2013-12-18 13:00:00,19.24,19.25,19.19,19.24,1196000.0,19.24,19.25,19.19,19.24,1196000.0
2013-12-18 13:05:00,19.24,19.27,19.22,19.27,512000.0,19.24,19.27,19.22,19.27,512000.0
2013-12-18 13:10:00,19.26,19.27,19.18,19.19,900000.0,19.26,19.27,19.18,19.19,900000.0
2013-12-18 13:15:00,19.19,19.2,19.18,19.2,910000.0,19.19,19.2,19.18,19.2,910000.0
2013-12-18 13:20:00,19.2,19.21,19.18,19.2,678000.0,19.2,19.21,19.18,19.2,678000.0
2013-12-18 13:25:00,19.2,19.24,19.19,19.23,566000.0,19.2,19.24,19.19,19.23,566000.0
2013-12-18 13:30:00,19.24,19.25,19.22,19.24,680000.0,19.24,19.25,19.22,19.24,680000.0
2013-12-18 13:35:00,19.23,19.25,19.22,19.25,650000.0,19.23,19.25,19.22,19.25,650000.0
2013-12-18 13:40:00,19.24,19.26,19.21,19.26,690000.0,19.24,19.26,19.21,19.26,690000.0
2013-12-18 13:45:00,19.26,19.27,19.24,19.27,636000.0,19.26,19.27,19.24,19.27,636000.0
2013-12-18 13:50:00,19.27,19.28,19.26,19.28,496000.0,19.27,19.28,19.26,19.28,496000.0
2013-12-18 13:55:00,19.28,19.34,19.26,19.28,1182000.0,19.28,19.34,19.26,19.28,1182000.0
2013-12-18 14:00:00,19.28,19.45,19.16,19.38,2552000.0,19.28,19.45,19.16,19.38,2552000.0
2013-12-18 14:05:00,19.4,19.6,19.37,19.48,2748000.0,19.4,19.6,19.37,19.48,2748000.0
2013-12-18 14:10:00,19.48,19.5,19.41,19.41,1618000.0,19.48,19.5,19.41,19.41,1618000.0
2013-12-18 14:15:00,19.41,19.46,19.39,19.46,926000.0,19.41,19.46,19.39,19.46,926000.0
2013-12-18 14:20:00,19.46,19.55,19.45,19.53,1318000.0,19.46,19.55,19.45,19.53,1318000.0
2013-12-18 14:25:00,19.52,19.54,19.47,19.48,890000.0,19.52,19.54,19.47,19.48,890000.0
2013-12-18 14:30:00,19.48,19.54,19.47,19.53,968000.0,19.48,19.54,19.47,19.53,968000.0
2013-12-18 14:35:00,19.54,19.6,19.52,19.59,2648000.0,19.54,19.6,19.52,19.59,2648000.0
2013-12-18 14:40:00,19.6,19.6,19.53,19.57,1250000.0,19.6,19.6,19.53,19.57,1250000.0
2013-12-18 14:45:00,19.58,19.59,19.54,19.54,976000.0,19.58,19.59,19.54,19.54,976000.0
2013-12-18 14:50:00,19.54,19.57,19.53,19.55,838000.0,19.54,19.57,19.53,19.55,838000.0
2013-12-18 14:55:00,19.56,19.57,19.53,19.55,982000.0,19.56,19.57,19.53,19.55,982000.0
2013-12-18 15:00:00,19.56,19.56,19.52,19.54,808000.0,19.56,19.56,19.52,19.54,808000.0
2013-12-18 15:05:00,19.54,19.56,19.53,19.53,744000.0,19.54,19.56,19.53,19.53,744000.0
2013-12-18 15:10:00,19.54,19.62,19.54,19.61,1860000.0,19.54,19.62,19.54,19.61,1860000.0
2013-12-18 15:15:00,19.61,19.63,19.6,19.63,1464000.0,19.61,19.63,19.6,19.63,1464000.0
2013-12-18 15:20:00,19.63,19.67,19.62,19.63,1904000.0,19.63,19.67,19.62,19.63,1904000.0
2013-12-18 15:25:00,19.63,19.64,19.59,19.62,1312000.0,19.63,19.64,19.59,19.62,1312000.0
2013-12-18 15:30:00,19.63,19.68,19.62,19.65,1442000.0,19.63,19.68,19.62,19.65,1442000.0
2013-12-18 15:35:00,19.65,19.75,19.65,19.75,3314000.0,19.65,19.75,19.65,19.75,3314000.0
2013-12-18 15:40:00,19.75,19.79,19.73,19.78,3482000.0,19.75,19.79,19.73,19.78,3482000.0
2013-12-18 15:45:00,19.79,19.82,19.78,19.78,4456000.0,19.79,19.82,19.78,19.78,4456000.0
2013-12-18 15:50:00,19.78,19.8,19.77,19.78,2654000.0,19.78,19.8,19.77,19.78,2654000.0
2013-12-18 15:55:00,19.77,19.81,19.77,19.79,4716000.0,19.77,19.81,19.77,19.79,4716000.0
2013-12-19 09:30:00,19.71,19.73,19.65,19.72,2372000.0,19.71,19.73,19.65,19.72,2372000.0
2013-12-19 09:35:00,19.72,19.82,19.72,19.78,2352000.0,19.72,19.82,19.72,19.78,2352000.0
2013-12-19 09:40:00,19.78,19.8,19.74,19.78,1470000.0,19.78,19.8,19.74,19.78,1470000.0
2013-12-19 09:45:00,19.78,19.85,19.76,19.82,1864000.0,19.78,19.85,19.76,19.82,1864000.0
2013-12-19 09:50:00,19.82,19.83,19.72,19.73,1290000.0,19.82,19.83,19.72,19.73,1290000.0
2013-12-19 09:55:00,19.74,19.78,19.72,19.78,710000.0,19.74,19.78,19.72,19.78,710000.0
2013-12-19 10:00:00,19.77,19.78,19.7,19.7,1310000.0,19.77,19.78,19.7,19.7,1310000.0
2013-12-19 10:05:00,19.71,19.76,19.71,19.76,714000.0,19.71,19.76,19.71,19.76,714000.0
2013-12-19 10:10:00,19.74,19.77,19.63,19.63,1828000.0,19.74,19.77,19.63,19.63,1828000.0
2013-12-19 10:15:00,19.64,19.71,19.63,19.71,1206000.0,19.64,19.71,19.63,19.71,1206000.0
2013-12-19 10:20:00,19.7,19.73,19.7,19.72,906000.0,19.7,19.73,19.7,19.72,906000.0
2013-12-19 10:25:00,19.72,19.76,19.71,19.74,1386000.0,19.72,19.76,19.71,19.74,1386000.0
2013-12-19 10:30:00,19.74,19.79,19.74,19.79,1458000.0,19.74,19.79,19.74,19.79,1458000.0
2013-12-19 10:35:00,19.79,19.79,19.75,19.77,762000.0,19.79,19.79,19.75,19.77,762000.0
2013-12-19 10:40:00,19.76,19.8,19.74,19.8,1204000.0,19.76,19.8,19.74,19.8,1204000.0
2013-12-19 10:45:00,19.8,19.83,19.79,19.81,1628000.0,19.8,19.83,19.79,19.81,1628000.0
2013-12-19 10:50:00,19.82,19.83,19.8,19.82,548000.0,19.82,19.83,19.8,19.82,548000.0
2013-12-19 10:55:00,19.82,19.83,19.79,19.8,830000.0,19.82,19.83,19.79,19.8,830000.0
2013-12-19 11:00:00,19.8,19.81,19.79,19.81,470000.0,19.8,19.81,19.79,19.81,470000.0
2013-12-19 11:05:00,19.8,19.81,19.78,19.81,638000.0,19.8,19.81,19.78,19.81,638000.0
2013-12-19 11:10:00,19.81,19.81,19.79,19.8,460000.0,19.81,19.81,19.79,19.8,460000.0
2013-12-19 11:15:00,19.8,19.81,19.79,19.81,378000.0,19.8,19.81,19.79,19.81,378000.0
2013-12-19 11:20:00,19.81,19.81,19.79,19.79,600000.0,19.81,19.81,19.79,19.79,600000.0
2013-12-19 11:25:00,19.8,19.8,19.77,19.79,790000.0,19.8,19.8,19.77,19.79,790000.0
2013-12-19 11:30:00,19.78,19.83,19.78,19.82,572000.0,19.78,19.83,19.78,19.82,572000.0
2013-12-19 11:35:00,19.82,19.83,19.8,19.8,456000.0,19.82,19.83,19.8,19.8,456000.0
2013-12-19 11:40:00,19.81,19.82,19.78,19.8,426000.0,19.81,19.82,19.78,19.8,426000.0
2013-12-19 11:45:00,19.8,19.81,19.78,19.8,314000.0,19.8,19.81,19.78,19.8,314000.0
2013-12-19 11:50:00,19.8,19.8,19.77,19.79,376000.0,19.8,19.8,19.77,19.79,376000.0
2013-12-19 11:55:00,19.79,19.79,19.77,19.77,552000.0,19.79,19.79,19.77,19.77,552000.0
2013-12-19 12:00:00,19.77,19.79,19.75,19.76,728000.0,19.77,19.79,19.75,19.76,728000.0
2013-12-19 12:05:00,19.75,19.78,19.74,19.75,470000.0,19.75,19.78,19.74,19.75,470000.0
2013-12-19 12:10:00,19.75,19.76,19.73,19.73,402000.0,19.75,19.76,19.73,19.73,402000.0
2013-12-19 12:15:00,19.73,19.77,19.73,19.74,776000.0,19.73,19.77,19.73,19.74,776000.0
2013-12-19 12:20:00,19.75,19.79,19.74,19.79,722000.0,19.75,19.79,19.74,19.79,722000.0
2013-12-19 12:25:00,19.77,19.79,19.76,19.77,388000.0,19.77,19.79,19.76,19.77,388000.0
2013-12-19 12:30:00,19.78,19.79,19.75,19.77,342000.0,19.78,19.79,19.75,19.77,342000.0
2013-12-19 12:35:00,19.77,19.77,19.75,19.75,262000.0,19.77,19.77,19.75,19.75,262000.0
2013-12-19 12:40:00,19.76,19.78,19.74,19.77,298000.0,19.76,19.78,19.74,19.77,298000.0
2013-12-19 12:45:00,19.78,19.78,19.77,19.78,592000.0,19.78,19.78,19.77,19.78,592000.0
2013-12-19 12:50:00,19.78,19.79,19.77,19.79,614000.0,19.78,19.79,19.77,19.79,614000.0
2013-12-19 12:55:00,19.79,19.81,19.78,19.79,588000.0,19.79,19.81,19.78,19.79,588000.0
2013-12-19 13:00:00,19.79,19.8,19.77,19.79,498000.0,19.79,19.8,19.77,19.79,498000.0
2013-12-19 13:05:00,19.79,19.84,19.79,19.84,898000.0,19.79,19.84,19.79,19.84,898000.0
2013-12-19 13:10:00,19.83,19.87,19.82,19.84,1218000.0,19.83,19.87,19.82,19.84,1218000.0
2013-12-19 13:15:00,19.84,19.85,19.82,19.84,630000.0,19.84,19.85,19.82,19.84,630000.0
2013-12-19 13:20:00,19.85,19.85,19.81,19.81,332000.0,19.85,19.85,19.81,19.81,332000.0
2013-12-19 13:25:00,19.81,19.81,19.8,19.81,536000.0,19.81,19.81,19.8,19.81,536000.0
2013-12-19 13:30:00,19.81,19.81,19.8,19.81,414000.0,19.81,19.81,19.8,19.81,414000.0
2013-12-19 13:35:00,19.81,19.82,19.8,19.81,318000.0,19.81,19.82,19.8,19.81,318000.0
2013-12-19 13:40:00,19.81,19.82,19.8,19.82,600000.0,19.81,19.82,19.8,19.82,600000.0
2013-12-19 13:45:00,19.82,19.82,19.79,19.81,628000.0,19.82,19.82,19.79,19.81,628000.0
2013-12-19 13:50:00,19.81,19.82,19.8,19.81,324000.0,19.81,19.82,19.8,19.81,324000.0
2013-12-19 13:55:00,19.81,19.82,19.8,19.82,390000.0,19.81,19.82,19.8,19.82,390000.0
2013-12-19 14:00:00,19.81,19.85,19.81,19.85,800000.0,19.81,19.85,19.81,19.85,800000.0
2013-12-19 14:05:00,19.83,19.85,19.83,19.85,608000.0,19.83,19.85,19.83,19.85,608000.0
2013-12-19 14:10:00,19.85,19.86,19.83,19.84,380000.0,19.85,19.86,19.83,19.84,380000.0
2013-12-19 14:15:00,19.83,19.84,19.79,19.81,630000.0,19.83,19.84,19.79,19.81,630000.0
2013-12-19 14:20:00,19.81,19.83,19.79,19.8,390000.0,19.81,19.83,19.79,19.8,390000.0
2013-12-19 14:25:00,19.79,19.81,19.78,19.78,442000.0,19.79,19.81,19.78,19.78,442000.0
2013-12-19 14:30:00,19.79,19.8,19.77,19.8,434000.0,19.79,19.8,19.77,19.8,434000.0
2013-12-19 14:35:00,19.8,19.8,19.78,19.8,236000.0,19.8,19.8,19.78,19.8,236000.0
2013-12-19 14:40:00,19.79,19.8,19.79,19.79,368000.0,19.79,19.8,19.79,19.79,368000.0
2013-12-19 14:45:00,19.8,19.8,19.77,19.79,478000.0,19.8,19.8,19.77,19.79,478000.0
2013-12-19 14:50:00,19.8,19.8,19.78,19.8,306000.0,19.8,19.8,19.78,19.8,306000.0
2013-12-19 14:55:00,19.8,19.81,19.79,19.8,500000.0,19.8,19.81,19.79,19.8,500000.0
2013-12-19 15:00:00,19.79,19.8,19.78,19.78,568000.0,19.79,19.8,19.78,19.78,568000.0
2013-12-19 15:05:00,19.78,19.78,19.74,19.74,656000.0,19.78,19.78,19.74,19.74,656000.0
2013-12-19 15:10:00,19.74,19.75,19.74,19.75,788000.0,19.74,19.75,19.74,19.75,788000.0
2013-12-19 15:15:00,19.75,19.78,19.74,19.76,738000.0,19.75,19.78,19.74,19.76,738000.0
2013-12-19 15:20:00,19.76,19.78,19.74,19.74,904000.0,19.76,19.78,19.74,19.74,904000.0
2013-12-19 15:25:00,19.74,19.76,19.74,19.75,712000.0,19.74,19.76,19.74,19.75,712000.0
2013-12-19 15:30:00,19.75,19.76,19.73,19.73,940000.0,19.75,19.76,19.73,19.73,940000.0
2013-12-19 15:35:00,19.73,19.76,19.71,19.76,832000.0,19.73,19.76,19.71,19.76,832000.0
2013-12-19 15:40:00,19.75,19.77,19.75,19.75,934000.0,19.75,19.77,19.75,19.75,934000.0
2013-12-19 15:45:00,19.75,19.75,19.72,19.73,1206000.0,19.75,19.75,19.72,19.73,1206000.0
2013-12-19 15:50:00,19.73,19.75,19.73,19.74,1174000.0,19.73,19.75,19.73,19.74,1174000.0
2013-12-19 15:55:00,19.74,19.78,19.73,19.76,1942000.0,19.74,19.78,19.73,19.76,1942000.0
2013-12-20 09:30:00,19.84,19.89,19.81,19.86,14558000.0,19.84,19.89,19.81,19.86,14558000.0
2013-12-20 09:35:00,19.86,19.91,19.79,19.9,2678000.0,19.86,19.91,19.79,19.9,2678000.0
2013-12-20 09:40:00,19.91,20.03,19.9,20.0,5900000.0,19.91,20.03,19.9,20.0,5900000.0
2013-12-20 09:45:00,20.0,20.02,19.93,19.95,3354000.0,20.0,20.02,19.93,19.95,3354000.0
2013-12-20 09:50:00,19.95,19.99,19.94,19.95,1492000.0,19.95,19.99,19.94,19.95,1492000.0
2013-12-20 09:55:00,19.95,19.96,19.91,19.93,1320000.0,19.95,19.96,19.91,19.93,1320000.0
2013-12-20 10:00:00,19.93,19.96,19.91,19.91,1428000.0,19.93,19.96,19.91,19.91,1428000.0
2013-12-20 10:05:00,19.91,19.97,19.91,19.95,1142000.0,19.91,19.97,19.91,19.95,1142000.0
2013-12-20 10:10:00,19.95,19.99,19.94,19.95,2114000.0,19.95,19.99,19.94,19.95,2114000.0
2013-12-20 10:15:00,19.95,20.07,19.94,20.05,2980000.0,19.95,20.07,19.94,20.05,2980000.0
2013-12-20 10:20:00,20.05,20.06,20.02,20.03,2462000.0,20.05,20.06,20.02,20.03,2462000.0
2013-12-20 10:25:00,20.04,20.04,19.98,20.02,1696000.0,20.04,20.04,19.98,20.02,1696000.0
2013-12-20 10:30:00,20.02,20.05,20.01,20.04,1452000.0,20.02,20.05,20.01,20.04,1452000.0
2013-12-20 10:35:00,20.04,20.05,20.02,20.05,2772000.0,20.04,20.05,20.02,20.05,2772000.0
2013-12-20 10:40:00,20.04,20.06,20.02,20.05,1162000.0,20.04,20.06,20.02,20.05,1162000.0
2013-12-20 10:45:00,20.05,20.07,20.04,20.06,1416000.0,20.05,20.07,20.04,20.06,1416000.0
2013-12-20 10:50:00,20.06,20.08,20.05,20.06,1332000.0,20.06,20.08,20.05,20.06,1332000.0
2013-12-20 10:55:00,20.06,20.1,20.06,20.09,1394000.0,20.06,20.1,20.06,20.09,1394000.0
2013-12-20 11:00:00,20.09,20.1,20.07,20.09,950000.0,20.09,20.1,20.07,20.09,950000.0
2013-12-20 11:05:00,20.09,20.11,20.08,20.1,1334000.0,20.09,20.11,20.08,20.1,1334000.0
2013-12-20 11:10:00,20.11,20.13,20.1,20.12,1416000.0,20.11,20.13,20.1,20.12,1416000.0
2013-12-20 11:15:00,20.12,20.16,20.12,20.16,1834000.0,20.12,20.16,20.12,20.16,1834000.0
2013-12-20 11:20:00,20.16,20.17,20.15,20.16,1746000.0,20.16,20.17,20.15,20.16,1746000.0
2013-12-20 11:25:00,20.16,20.18,20.15,20.15,1440000.0,20.16,20.18,20.15,20.15,1440000.0
2013-12-20 11:30:00,20.15,20.17,20.15,20.16,960000.0,20.15,20.17,20.15,20.16,960000.0
2013-12-20 11:35:00,20.16,20.16,20.11,20.12,1376000.0,20.16,20.16,20.11,20.12,1376000.0
2013-12-20 11:40:00,20.12,20.13,20.07,20.07,1444000.0,20.12,20.13,20.07,20.07,1444000.0
2013-12-20 11:45:00,20.08,20.09,20.06,20.08,1144000.0,20.08,20.09,20.06,20.08,1144000.0
2013-12-20 11:50:00,20.08,20.12,20.08,20.1,910000.0,20.08,20.12,20.08,20.1,910000.0
2013-12-20 11:55:00,20.1,20.11,20.08,20.1,500000.0,20.1,20.11,20.08,20.1,500000.0
2013-12-20 12:00:00,20.1,20.12,20.09,20.1,612000.0,20.1,20.12,20.09,20.1,612000.0
2013-12-20 12:05:00,20.1,20.11,20.09,20.1,472000.0,20.1,20.11,20.09,20.1,472000.0
2013-12-20 12:10:00,20.09,20.1,20.08,20.09,678000.0,20.09,20.1,20.08,20.09,678000.0
2013-12-20 12:15:00,20.09,20.1,20.08,20.09,296000.0,20.09,20.1,20.08,20.09,296000.0
2013-12-20 12:20:00,20.09,20.1,20.08,20.08,556000.0,20.09,20.1,20.08,20.08,556000.0
2013-12-20 12:25:00,20.08,20.12,20.08,20.11,570000.0,20.08,20.12,20.08,20.11,570000.0
2013-12-20 12:30:00,20.11,20.14,20.11,20.14,580000.0,20.11,20.14,20.11,20.14,580000.0
2013-12-20 12:35:00,20.14,20.15,20.14,20.14,436000.0,20.14,20.15,20.14,20.14,436000.0
2013-12-20 12:40:00,20.14,20.15,20.12,20.15,540000.0,20.14,20.15,20.12,20.15,540000.0
2013-12-20 12:45:00,20.14,20.15,20.13,20.13,376000.0,20.14,20.15,20.13,20.13,376000.0
2013-12-20 12:50:00,20.13,20.15,20.13,20.15,348000.0,20.13,20.15,20.13,20.15,348000.0
2013-12-20 12:55:00,20.15,20.16,20.15,20.15,736000.0,20.15,20.16,20.15,20.15,736000.0
2013-12-20 13:00:00,20.15,20.16,20.14,20.14,676000.0,20.15,20.16,20.14,20.14,676000.0
2013-12-20 13:05:00,20.14,20.15,20.13,20.14,598000.0,20.14,20.15,20.13,20.14,598000.0
2013-12-20 13:10:00,20.13,20.15,20.13,20.15,682000.0,20.13,20.15,20.13,20.15,682000.0
2013-12-20 13:15:00,20.15,20.17,20.15,20.17,948000.0,20.15,20.17,20.15,20.17,948000.0
2013-12-20 13:20:00,20.17,20.17,20.16,20.17,642000.0,20.17,20.17,20.16,20.17,642000.0
2013-12-20 13:25:00,20.17,20.17,20.14,20.16,616000.0,20.17,20.17,20.14,20.16,616000.0
2013-12-20 13:30:00,20.16,20.17,20.16,20.16,466000.0,20.16,20.17,20.16,20.16,466000.0
2013-12-20 13:35:00,20.16,20.16,20.14,20.15,302000.0,20.16,20.16,20.14,20.15,302000.0
2013-12-20 13:40:00,20.16,20.16,20.15,20.15,366000.0,20.16,20.16,20.15,20.15,366000.0
2013-12-20 13:45:00,20.16,20.21,20.15,20.2,1444000.0,20.16,20.21,20.15,20.2,1444000.0
2013-12-20 13:50:00,20.21,20.21,20.18,20.18,734000.0,20.21,20.21,20.18,20.18,734000.0
2013-12-20 13:55:00,20.18,20.2,20.17,20.2,556000.0,20.18,20.2,20.17,20.2,556000.0
2013-12-20 14:00:00,20.2,20.21,20.18,20.2,628000.0,20.2,20.21,20.18,20.2,628000.0
2013-12-20 14:05:00,20.2,20.22,20.19,20.22,818000.0,20.2,20.22,20.19,20.22,818000.0
2013-12-20 14:10:00,20.21,20.22,20.2,20.21,616000.0,20.21,20.22,20.2,20.21,616000.0
2013-12-20 14:15:00,20.2,20.21,20.19,20.2,712000.0,20.2,20.21,20.19,20.2,712000.0
2013-12-20 14:20:00,20.2,20.2,20.19,20.19,544000.0,20.2,20.2,20.19,20.19,544000.0
2013-12-20 14:25:00,20.19,20.2,20.18,20.2,370000.0,20.19,20.2,20.18,20.2,370000.0
2013-12-20 14:30:00,20.19,20.2,20.19,20.2,686000.0,20.19,20.2,20.19,20.2,686000.0
2013-12-20 14:35:00,20.2,20.2,20.19,20.2,518000.0,20.2,20.2,20.19,20.2,518000.0
2013-12-20 14:40:00,20.19,20.23,20.19,20.22,762000.0,20.19,20.23,20.19,20.22,762000.0
2013-12-20 14:45:00,20.22,20.23,20.21,20.23,618000.0,20.22,20.23,20.21,20.23,618000.0
2013-12-20 14:50:00,20.23,20.24,20.22,20.22,738000.0,20.23,20.24,20.22,20.22,738000.0
2013-12-20 14:55:00,20.23,20.23,20.21,20.23,766000.0,20.23,20.23,20.21,20.23,766000.0
2013-12-20 15:00:00,20.23,20.23,20.2,20.21,940000.0,20.23,20.23,20.2,20.21,940000.0
2013-12-20 15:05:00,20.21,20.21,20.18,20.19,1338000.0,20.21,20.21,20.18,20.19,1338000.0
2013-12-20 15:10:00,20.19,20.19,20.18,20.18,1008000.0,20.19,20.19,20.18,20.18,1008000.0
2013-12-20 15:15:00,20.18,20.19,20.16,20.17,1052000.0,20.18,20.19,20.16,20.17,1052000.0
2013-12-20 15:20:00,20.17,20.19,20.17,20.19,980000.0,20.17,20.19,20.17,20.19,980000.0
2013-12-20 15:25:00,20.19,20.2,20.17,20.19,960000.0,20.19,20.2,20.17,20.19,960000.0
2013-12-20 15:30:00,20.18,20.19,20.17,20.18,934000.0,20.18,20.19,20.17,20.18,934000.0
2013-12-20 15:35:00,20.17,20.19,20.17,20.18,1362000.0,20.17,20.19,20.17,20.18,1362000.0
2013-12-20 15:40:00,20.18,20.19,20.16,20.16,1882000.0,20.18,20.19,20.16,20.16,1882000.0
2013-12-20 15:45:00,20.16,20.17,20.15,20.15,3662000.0,20.16,20.17,20.15,20.15,3662000.0
2013-12-20 15:50:00,20.15,20.15,20.11,20.11,4078000.0,20.15,20.15,20.11,20.11,4078000.0
2013-12-20 15:55:00,20.11,20.15,20.1,20.14,6744000.0,20.11,20.15,20.1,20.14,6744000.0
2013-12-23 09:30:00,20.18,20.19,20.09,20.11,3674000.0,20.18,20.19,20.09,20.11,3674000.0
2013-12-23 09:35:00,20.09,20.17,20.07,20.16,1746000.0,20.09,20.17,20.07,20.16,1746000.0
2013-12-23 09:40:00,20.15,20.16,20.08,20.1,1128000.0,20.15,20.16,20.08,20.1,1128000.0
2013-12-23 09:45:00,20.1,20.11,20.08,20.08,976000.0,20.1,20.11,20.08,20.08,976000.0
2013-12-23 09:50:00,20.09,20.09,20.05,20.05,1806000.0,20.09,20.09,20.05,20.05,1806000.0
2013-12-23 09:55:00,20.05,20.06,20.01,20.04,1578000.0,20.05,20.06,20.01,20.04,1578000.0
2013-12-23 10:00:00,20.03,20.04,19.96,20.0,2830000.0,20.03,20.04,19.96,20.0,2830000.0
2013-12-23 10:05:00,19.98,20.02,19.98,20.02,1210000.0,19.98,20.02,19.98,20.02,1210000.0
2013-12-23 10:10:00,20.01,20.04,20.01,20.04,1208000.0,20.01,20.04,20.01,20.04,1208000.0
2013-12-23 10:15:00,20.02,20.03,19.99,20.02,1464000.0,20.02,20.03,19.99,20.02,1464000.0
2013-12-23 10:20:00,20.02,20.04,19.98,20.0,1306000.0,20.02,20.04,19.98,20.0,1306000.0
2013-12-23 10:25:00,20.0,20.01,19.97,19.99,1280000.0,20.0,20.01,19.97,19.99,1280000.0
2013-12-23 10:30:00,20.0,20.01,19.98,19.99,1144000.0,20.0,20.01,19.98,19.99,1144000.0
2013-12-23 10:35:00,19.99,20.01,19.98,20.0,1224000.0,19.99,20.01,19.98,20.0,1224000.0
2013-12-23 10:40:00,20.0,20.05,20.0,20.04,2284000.0,20.0,20.05,20.0,20.04,2284000.0
2013-12-23 10:45:00,20.04,20.1,20.04,20.08,1554000.0,20.04,20.1,20.04,20.08,1554000.0
2013-12-23 10:50:00,20.08,20.1,20.08,20.09,478000.0,20.08,20.1,20.08,20.09,478000.0
2013-12-23 10:55:00,20.09,20.11,20.08,20.11,1402000.0,20.09,20.11,20.08,20.11,1402000.0
2013-12-23 11:00:00,20.11,20.11,20.1,20.1,832000.0,20.11,20.11,20.1,20.1,832000.0
2013-12-23 11:05:00,20.1,20.15,20.1,20.13,1100000.0,20.1,20.15,20.1,20.13,1100000.0
2013-12-23 11:10:00,20.13,20.2,20.13,20.18,1214000.0,20.13,20.2,20.13,20.18,1214000.0
2013-12-23 11:15:00,20.19,20.19,20.16,20.17,804000.0,20.19,20.19,20.16,20.17,804000.0
2013-12-23 11:20:00,20.16,20.17,20.13,20.14,888000.0,20.16,20.17,20.13,20.14,888000.0
2013-12-23 11:25:00,20.14,20.17,20.13,20.17,522000.0,20.14,20.17,20.13,20.17,522000.0
2013-12-23 11:30:00,20.15,20.2,20.15,20.18,1088000.0,20.15,20.2,20.15,20.18,1088000.0
2013-12-23 11:35:00,20.17,20.25,20.17,20.23,2622000.0,20.17,20.25,20.17,20.23,2622000.0
2013-12-23 11:40:00,20.22,20.25,20.22,20.23,778000.0,20.22,20.25,20.22,20.23,778000.0
2013-12-23 11:45:00,20.23,20.23,20.2,20.2,1180000.0,20.23,20.23,20.2,20.2,1180000.0
2013-12-23 11:50:00,20.2,20.22,20.2,20.21,570000.0,20.2,20.22,20.2,20.21,570000.0
2013-12-23 11:55:00,20.21,20.21,20.2,20.21,470000.0,20.21,20.21,20.2,20.21,470000.0
2013-12-23 12:00:00,20.21,20.23,20.21,20.22,642000.0,20.21,20.23,20.21,20.22,642000.0
2013-12-23 12:05:00,20.22,20.23,20.21,20.22,378000.0,20.22,20.23,20.21,20.22,378000.0
2013-12-23 12:10:00,20.22,20.23,20.2,20.23,374000.0,20.22,20.23,20.2,20.23,374000.0
2013-12-23 12:15:00,20.23,20.23,20.21,20.21,496000.0,20.23,20.23,20.21,20.21,496000.0
2013-12-23 12:20:00,20.22,20.24,20.22,20.23,490000.0,20.22,20.24,20.22,20.23,490000.0
2013-12-23 12:25:00,20.23,20.24,20.23,20.24,402000.0,20.23,20.24,20.23,20.24,402000.0
2013-12-23 12:30:00,20.23,20.24,20.22,20.22,508000.0,20.23,20.24,20.22,20.22,508000.0
2013-12-23 12:35:00,20.22,20.24,20.22,20.23,430000.0,20.22,20.24,20.22,20.23,430000.0
2013-12-23 12:40:00,20.23,20.24,20.21,20.21,336000.0,20.23,20.24,20.21,20.21,336000.0
2013-12-23 12:45:00,20.22,20.22,20.18,20.18,680000.0,20.22,20.22,20.18,20.18,680000.0
2013-12-23 12:50:00,20.18,20.19,20.18,20.18,420000.0,20.18,20.19,20.18,20.18,420000.0
2013-12-23 12:55:00,20.18,20.2,20.18,20.19,356000.0,20.18,20.2,20.18,20.19,356000.0
2013-12-23 13:00:00,20.19,20.21,20.17,20.18,834000.0,20.19,20.21,20.17,20.18,834000.0
2013-12-23 13:05:00,20.18,20.2,20.18,20.18,482000.0,20.18,20.2,20.18,20.18,482000.0
2013-12-23 13:10:00,20.18,20.19,20.18,20.18,342000.0,20.18,20.19,20.18,20.18,342000.0
2013-12-23 13:15:00,20.17,20.18,20.13,20.14,626000.0,20.17,20.18,20.13,20.14,626000.0
2013-12-23 13:20:00,20.14,20.15,20.13,20.13,348000.0,20.14,20.15,20.13,20.13,348000.0
2013-12-23 13:25:00,20.13,20.15,20.12,20.15,500000.0,20.13,20.15,20.12,20.15,500000.0
2013-12-23 13:30:00,20.14,20.16,20.14,20.16,418000.0,20.14,20.16,20.14,20.16,418000.0
2013-12-23 13:35:00,20.15,20.16,20.13,20.13,404000.0,20.15,20.16,20.13,20.13,404000.0
2013-12-23 13:40:00,20.14,20.14,20.11,20.12,404000.0,20.14,20.14,20.11,20.12,404000.0
2013-12-23 13:45:00,20.12,20.13,20.09,20.1,756000.0,20.12,20.13,20.09,20.1,756000.0
2013-12-23 13:50:00,20.09,20.1,20.08,20.1,674000.0,20.09,20.1,20.08,20.1,674000.0
2013-12-23 13:55:00,20.1,20.14,20.1,20.14,680000.0,20.1,20.14,20.1,20.14,680000.0
2013-12-23 14:00:00,20.13,20.14,20.09,20.1,432000.0,20.13,20.14,20.09,20.1,432000.0
2013-12-23 14:05:00,20.09,20.11,20.09,20.11,382000.0,20.09,20.11,20.09,20.11,382000.0
2013-12-23 14:10:00,20.11,20.11,20.1,20.11,312000.0,20.11,20.11,20.1,20.11,312000.0
2013-12-23 14:15:00,20.11,20.13,20.11,20.13,370000.0,20.11,20.13,20.11,20.13,370000.0
2013-12-23 14:20:00,20.13,20.13,20.11,20.11,504000.0,20.13,20.13,20.11,20.11,504000.0
2013-12-23 14:25:00,20.12,20.13,20.08,20.09,570000.0,20.12,20.13,20.08,20.09,570000.0
2013-12-23 14:30:00,20.09,20.12,20.09,20.11,320000.0,20.09,20.12,20.09,20.11,320000.0
2013-12-23 14:35:00,20.11,20.13,20.1,20.12,342000.0,20.11,20.13,20.1,20.12,342000.0
2013-12-23 14:40:00,20.12,20.13,20.1,20.1,342000.0,20.12,20.13,20.1,20.1,342000.0
2013-12-23 14:45:00,20.11,20.12,20.11,20.11,430000.0,20.11,20.12,20.11,20.11,430000.0
2013-12-23 14:50:00,20.11,20.12,20.1,20.11,294000.0,20.11,20.12,20.1,20.11,294000.0
2013-12-23 14:55:00,20.11,20.12,20.09,20.09,626000.0,20.11,20.12,20.09,20.09,626000.0
2013-12-23 15:00:00,20.1,20.1,20.09,20.09,466000.0,20.1,20.1,20.09,20.09,466000.0
2013-12-23 15:05:00,20.09,20.1,20.08,20.08,698000.0,20.09,20.1,20.08,20.08,698000.0
2013-12-23 15:10:00,20.09,20.1,20.09,20.1,568000.0,20.09,20.1,20.09,20.1,568000.0
2013-12-23 15:15:00,20.1,20.11,20.08,20.1,588000.0,20.1,20.11,20.08,20.1,588000.0
2013-12-23 15:20:00,20.11,20.11,20.09,20.1,488000.0,20.11,20.11,20.09,20.1,488000.0
2013-12-23 15:25:00,20.1,20.1,20.08,20.09,550000.0,20.1,20.1,20.08,20.09,550000.0
2013-12-23 15:30:00,20.1,20.11,20.09,20.11,584000.0,20.1,20.11,20.09,20.11,584000.0
2013-12-23 15:35:00,20.11,20.13,20.1,20.13,804000.0,20.11,20.13,20.1,20.13,804000.0
2013-12-23 15:40:00,20.12,20.14,20.11,20.13,1016000.0,20.12,20.14,20.11,20.13,1016000.0
2013-12-23 15:45:00,20.13,20.13,20.12,20.13,1150000.0,20.13,20.13,20.12,20.13,1150000.0
2013-12-23 15:50:00,20.13,20.13,20.12,20.13,1558000.0,20.13,20.13,20.12,20.13,1558000.0
2013-12-23 15:55:00,20.13,20.15,20.12,20.15,2564000.0,20.13,20.15,20.12,20.15,2564000.0
2013-12-24 09:30:00,20.13,20.19,20.09,20.14,1800000.0,20.13,20.19,20.09,20.14,1800000.0
2013-12-24 09:35:00,20.16,20.16,20.01,20.02,1768000.0,20.16,20.16,20.01,20.02,1768000.0
2013-12-24 09:40:00,20.01,20.06,20.0,20.0,1600000.0,20.01,20.06,20.0,20.0,1600000.0
2013-12-24 09:45:00,20.01,20.06,20.01,20.03,614000.0,20.01,20.06,20.01,20.03,614000.0
2013-12-24 09:50:00,20.03,20.04,20.0,20.01,900000.0,20.03,20.04,20.0,20.01,900000.0
2013-12-24 09:55:00,20.01,20.07,20.01,20.03,1228000.0,20.01,20.07,20.01,20.03,1228000.0
2013-12-24 10:00:00,20.04,20.04,19.98,19.98,1378000.0,20.04,20.04,19.98,19.98,1378000.0
2013-12-24 10:05:00,19.99,19.99,19.91,19.94,2388000.0,19.99,19.99,19.91,19.94,2388000.0
2013-12-24 10:10:00,19.96,19.96,19.92,19.96,1038000.0,19.96,19.96,19.92,19.96,1038000.0
2013-12-24 10:15:00,19.96,20.03,19.95,20.01,790000.0,19.96,20.03,19.95,20.01,790000.0
2013-12-24 10:20:00,20.01,20.04,19.99,19.99,658000.0,20.01,20.04,19.99,19.99,658000.0
2013-12-24 10:25:00,19.98,20.0,19.96,19.98,346000.0,19.98,20.0,19.96,19.98,346000.0
2013-12-24 10:30:00,19.98,19.98,19.93,19.94,1076000.0,19.98,19.98,19.93,19.94,1076000.0
2013-12-24 10:35:00,19.94,19.95,19.92,19.94,708000.0,19.94,19.95,19.92,19.94,708000.0
2013-12-24 10:40:00,19.93,19.96,19.93,19.93,604000.0,19.93,19.96,19.93,19.93,604000.0
2013-12-24 10:45:00,19.94,19.95,19.86,19.88,1912000.0,19.94,19.95,19.86,19.88,1912000.0
2013-12-24 10:50:00,19.88,19.88,19.82,19.86,1732000.0,19.88,19.88,19.82,19.86,1732000.0
2013-12-24 10:55:00,19.86,19.94,19.85,19.93,1130000.0,19.86,19.94,19.85,19.93,1130000.0
2013-12-24 11:00:00,19.93,19.97,19.93,19.95,642000.0,19.93,19.97,19.93,19.95,642000.0
2013-12-24 11:05:00,19.96,19.97,19.94,19.95,618000.0,19.96,19.97,19.94,19.95,618000.0
2013-12-24 11:10:00,19.97,19.97,19.93,19.93,486000.0,19.97,19.97,19.93,19.93,486000.0
2013-12-24 11:15:00,19.93,19.95,19.91,19.91,880000.0,19.93,19.95,19.91,19.91,880000.0
2013-12-24 11:20:00,19.93,19.95,19.91,19.95,712000.0,19.93,19.95,19.91,19.95,712000.0
2013-12-24 11:25:00,19.95,19.95,19.93,19.95,556000.0,19.95,19.95,19.93,19.95,556000.0
2013-12-24 11:30:00,19.95,19.95,19.93,19.94,436000.0,19.95,19.95,19.93,19.94,436000.0
2013-12-24 11:35:00,19.95,19.95,19.94,19.94,572000.0,19.95,19.95,19.94,19.94,572000.0
2013-12-24 11:40:00,19.94,19.95,19.94,19.94,346000.0,19.94,19.95,19.94,19.94,346000.0
2013-12-24 11:45:00,19.94,19.99,19.94,19.99,724000.0,19.94,19.99,19.94,19.99,724000.0
2013-12-24 11:50:00,19.99,20.0,19.95,19.96,450000.0,19.99,20.0,19.95,19.96,450000.0
2013-12-24 11:55:00,19.98,19.98,19.95,19.98,406000.0,19.98,19.98,19.95,19.98,406000.0
2013-12-24 12:00:00,19.98,19.99,19.97,19.98,482000.0,19.98,19.99,19.97,19.98,482000.0
2013-12-24 12:05:00,19.97,19.99,19.95,19.96,398000.0,19.97,19.99,19.95,19.96,398000.0
2013-12-24 12:10:00,19.95,19.98,19.95,19.97,606000.0,19.95,19.98,19.95,19.97,606000.0
2013-12-24 12:15:00,19.98,19.99,19.96,19.96,368000.0,19.98,19.99,19.96,19.96,368000.0
2013-12-24 12:20:00,19.96,19.98,19.96,19.97,394000.0,19.96,19.98,19.96,19.97,394000.0
2013-12-24 12:25:00,19.96,19.99,19.96,19.98,492000.0,19.96,19.99,19.96,19.98,492000.0
2013-12-24 12:30:00,19.98,19.99,19.96,19.98,478000.0,19.98,19.99,19.96,19.98,478000.0
2013-12-24 12:35:00,19.98,19.99,19.97,19.99,822000.0,19.98,19.99,19.97,19.99,822000.0
2013-12-24 12:40:00,19.98,19.99,19.96,19.97,858000.0,19.98,19.99,19.96,19.97,858000.0
2013-12-24 12:45:00,19.97,19.98,19.95,19.95,852000.0,19.97,19.98,19.95,19.95,852000.0
2013-12-24 12:50:00,19.95,19.97,19.93,19.96,1086000.0,19.95,19.97,19.93,19.96,1086000.0
2013-12-24 12:55:00,19.96,19.97,19.93,19.96,1978000.0,19.96,19.97,19.93,19.96,1978000.0
2013-12-26 09:30:00,20.05,20.1,20.0,20.04,1944000.0,20.05,20.1,20.0,20.04,1944000.0
2013-12-26 09:35:00,20.04,20.04,19.88,19.92,2054000.0,20.04,20.04,19.88,19.92,2054000.0
2013-12-26 09:40:00,19.9,19.92,19.84,19.87,1474000.0,19.9,19.92,19.84,19.87,1474000.0
2013-12-26 09:45:00,19.89,19.96,19.86,19.87,1424000.0,19.89,19.96,19.86,19.87,1424000.0
2013-12-26 09:50:00,19.88,19.95,19.87,19.95,1006000.0,19.88,19.95,19.87,19.95,1006000.0
2013-12-26 09:55:00,19.95,19.95,19.9,19.9,956000.0,19.95,19.95,19.9,19.9,956000.0
2013-12-26 10:00:00,19.9,19.9,19.87,19.88,722000.0,19.9,19.9,19.87,19.88,722000.0
2013-12-26 10:05:00,19.88,19.99,19.88,19.99,912000.0,19.88,19.99,19.88,19.99,912000.0
2013-12-26 10:10:00,19.99,20.01,19.99,20.0,1422000.0,19.99,20.01,19.99,20.0,1422000.0
2013-12-26 10:15:00,20.0,20.01,19.98,20.0,798000.0,20.0,20.01,19.98,20.0,798000.0
2013-12-26 10:20:00,19.99,20.01,19.98,20.01,842000.0,19.99,20.01,19.98,20.01,842000.0
2013-12-26 10:25:00,20.01,20.07,20.01,20.05,998000.0,20.01,20.07,20.01,20.05,998000.0
2013-12-26 10:30:00,20.04,20.06,20.03,20.04,392000.0,20.04,20.06,20.03,20.04,392000.0
2013-12-26 10:35:00,20.04,20.05,20.02,20.04,708000.0,20.04,20.05,20.02,20.04,708000.0
2013-12-26 10:40:00,20.03,20.05,20.02,20.04,444000.0,20.03,20.05,20.02,20.04,444000.0
2013-12-26 10:45:00,20.04,20.05,20.01,20.01,536000.0,20.04,20.05,20.01,20.01,536000.0
2013-12-26 10:50:00,20.0,20.01,19.98,20.01,494000.0,20.0,20.01,19.98,20.01,494000.0
2013-12-26 10:55:00,20.0,20.04,19.99,20.03,628000.0,20.0,20.04,19.99,20.03,628000.0
2013-12-26 11:00:00,20.04,20.04,20.01,20.02,262000.0,20.04,20.04,20.01,20.02,262000.0
2013-12-26 11:05:00,20.02,20.03,20.01,20.03,496000.0,20.02,20.03,20.01,20.03,496000.0
2013-12-26 11:10:00,20.02,20.03,20.0,20.03,498000.0,20.02,20.03,20.0,20.03,498000.0
2013-12-26 11:15:00,20.03,20.08,20.03,20.06,838000.0,20.03,20.08,20.03,20.06,838000.0
2013-12-26 11:20:00,20.06,20.08,20.05,20.07,330000.0,20.06,20.08,20.05,20.07,330000.0
2013-12-26 11:25:00,20.07,20.07,20.06,20.07,418000.0,20.07,20.07,20.06,20.07,418000.0
2013-12-26 11:30:00,20.07,20.08,20.06,20.07,580000.0,20.07,20.08,20.06,20.07,580000.0
2013-12-26 11:35:00,20.08,20.09,20.05,20.06,524000.0,20.08,20.09,20.05,20.06,524000.0
2013-12-26 11:40:00,20.06,20.07,20.05,20.05,378000.0,20.06,20.07,20.05,20.05,378000.0
2013-12-26 11:45:00,20.06,20.07,20.04,20.07,310000.0,20.06,20.07,20.04,20.07,310000.0
2013-12-26 11:50:00,20.07,20.08,20.06,20.08,276000.0,20.07,20.08,20.06,20.08,276000.0
2013-12-26 11:55:00,20.08,20.08,20.06,20.07,302000.0,20.08,20.08,20.06,20.07,302000.0
2013-12-26 12:00:00,20.08,20.09,20.07,20.09,580000.0,20.08,20.09,20.07,20.09,580000.0
2013-12-26 12:05:00,20.09,20.12,20.08,20.12,1004000.0,20.09,20.12,20.08,20.12,1004000.0
2013-12-26 12:10:00,20.12,20.13,20.11,20.12,630000.0,20.12,20.13,20.11,20.12,630000.0
2013-12-26 12:15:00,20.12,20.13,20.11,20.12,592000.0,20.12,20.13,20.11,20.12,592000.0
2013-12-26 12:20:00,20.12,20.15,20.11,20.14,522000.0,20.12,20.15,20.11,20.14,522000.0
2013-12-26 12:25:00,20.13,20.15,20.12,20.14,370000.0,20.13,20.15,20.12,20.14,370000.0
2013-12-26 12:30:00,20.14,20.14,20.13,20.14,226000.0,20.14,20.14,20.13,20.14,226000.0
2013-12-26 12:35:00,20.13,20.14,20.12,20.13,306000.0,20.13,20.14,20.12,20.13,306000.0
2013-12-26 12:40:00,20.12,20.12,20.09,20.11,584000.0,20.12,20.12,20.09,20.11,584000.0
2013-12-26 12:45:00,20.12,20.13,20.11,20.13,468000.0,20.12,20.13,20.11,20.13,468000.0
2013-12-26 12:50:00,20.13,20.15,20.13,20.15,402000.0,20.13,20.15,20.13,20.15,402000.0
2013-12-26 12:55:00,20.15,20.2,20.14,20.19,1424000.0,20.15,20.2,20.14,20.19,1424000.0
2013-12-26 13:00:00,20.19,20.2,20.17,20.17,546000.0,20.19,20.2,20.17,20.17,546000.0
2013-12-26 13:05:00,20.17,20.19,20.17,20.18,590000.0,20.17,20.19,20.17,20.18,590000.0
2013-12-26 13:10:00,20.17,20.19,20.17,20.19,582000.0,20.17,20.19,20.17,20.19,582000.0
2013-12-26 13:15:00,20.19,20.2,20.18,20.19,612000.0,20.19,20.2,20.18,20.19,612000.0
2013-12-26 13:20:00,20.18,20.2,20.18,20.2,638000.0,20.18,20.2,20.18,20.2,638000.0
2013-12-26 13:25:00,20.2,20.21,20.2,20.2,500000.0,20.2,20.21,20.2,20.2,500000.0
2013-12-26 13:30:00,20.2,20.2,20.15,20.18,698000.0,20.2,20.2,20.15,20.18,698000.0
2013-12-26 13:35:00,20.16,20.18,20.15,20.16,356000.0,20.16,20.18,20.15,20.16,356000.0
2013-12-26 13:40:00,20.15,20.17,20.15,20.16,410000.0,20.15,20.17,20.15,20.16,410000.0
2013-12-26 13:45:00,20.17,20.17,20.14,20.16,428000.0,20.17,20.17,20.14,20.16,428000.0
2013-12-26 13:50:00,20.16,20.17,20.15,20.16,430000.0,20.16,20.17,20.15,20.16,430000.0
2013-12-26 13:55:00,20.16,20.2,20.16,20.19,498000.0,20.16,20.2,20.16,20.19,498000.0
2013-12-26 14:00:00,20.19,20.19,20.17,20.17,350000.0,20.19,20.19,20.17,20.17,350000.0
2013-12-26 14:05:00,20.17,20.17,20.16,20.16,518000.0,20.17,20.17,20.16,20.16,518000.0
2013-12-26 14:10:00,20.16,20.17,20.16,20.16,268000.0,20.16,20.17,20.16,20.16,268000.0
2013-12-26 14:15:00,20.16,20.16,20.14,20.15,502000.0,20.16,20.16,20.14,20.15,502000.0
2013-12-26 14:20:00,20.16,20.17,20.14,20.15,358000.0,20.16,20.17,20.14,20.15,358000.0
2013-12-26 14:25:00,20.15,20.17,20.14,20.16,360000.0,20.15,20.17,20.14,20.16,360000.0
2013-12-26 14:30:00,20.15,20.17,20.14,20.15,354000.0,20.15,20.17,20.14,20.15,354000.0
2013-12-26 14:35:00,20.15,20.17,20.15,20.15,282000.0,20.15,20.17,20.15,20.15,282000.0
2013-12-26 14:40:00,20.16,20.16,20.14,20.15,270000.0,20.16,20.16,20.14,20.15,270000.0
2013-12-26 14:45:00,20.14,20.15,20.13,20.14,314000.0,20.14,20.15,20.13,20.14,314000.0
2013-12-26 14:50:00,20.15,20.16,20.14,20.15,252000.0,20.15,20.16,20.14,20.15,252000.0
2013-12-26 14:55:00,20.15,20.17,20.14,20.16,268000.0,20.15,20.17,20.14,20.16,268000.0
2013-12-26 15:00:00,20.15,20.16,20.15,20.16,268000.0,20.15,20.16,20.15,20.16,268000.0
2013-12-26 15:05:00,20.15,20.17,20.15,20.17,578000.0,20.15,20.17,20.15,20.17,578000.0
2013-12-26 15:10:00,20.16,20.17,20.15,20.16,434000.0,20.16,20.17,20.15,20.16,434000.0
2013-12-26 15:15:00,20.16,20.16,20.14,20.15,828000.0,20.16,20.16,20.14,20.15,828000.0
2013-12-26 15:20:00,20.15,20.17,20.15,20.16,374000.0,20.15,20.17,20.15,20.16,374000.0
2013-12-26 15:25:00,20.15,20.19,20.15,20.18,644000.0,20.15,20.19,20.15,20.18,644000.0
2013-12-26 15:30:00,20.19,20.2,20.17,20.19,624000.0,20.19,20.2,20.17,20.19,624000.0
2013-12-26 15:35:00,20.19,20.2,20.18,20.2,810000.0,20.19,20.2,20.18,20.2,810000.0
2013-12-26 15:40:00,20.2,20.22,20.19,20.21,1122000.0,20.2,20.22,20.19,20.21,1122000.0
2013-12-26 15:45:00,20.21,20.22,20.2,20.2,1294000.0,20.21,20.22,20.2,20.2,1294000.0
2013-12-26 15:50:00,20.2,20.21,20.19,20.21,1454000.0,20.2,20.21,20.19,20.21,1454000.0
2013-12-26 15:55:00,20.21,20.23,20.19,20.22,3452000.0,20.21,20.23,20.19,20.22,3452000.0
2013-12-27 09:30:00,20.23,20.28,20.16,20.18,2950000.0,20.23,20.28,20.16,20.18,2950000.0
2013-12-27 09:35:00,20.18,20.2,20.15,20.16,1092000.0,20.18,20.2,20.15,20.16,1092000.0
2013-12-27 09:40:00,20.16,20.16,20.08,20.11,1872000.0,20.16,20.16,20.08,20.11,1872000.0
2013-12-27 09:45:00,20.1,20.1,20.03,20.04,1534000.0,20.1,20.1,20.03,20.04,1534000.0
2013-12-27 09:50:00,20.04,20.09,20.04,20.09,846000.0,20.04,20.09,20.04,20.09,846000.0
2013-12-27 09:55:00,20.09,20.12,20.04,20.11,1202000.0,20.09,20.12,20.04,20.11,1202000.0
2013-12-27 10:00:00,20.09,20.14,20.07,20.14,872000.0,20.09,20.14,20.07,20.14,872000.0
2013-12-27 10:05:00,20.14,20.16,20.13,20.14,480000.0,20.14,20.16,20.13,20.14,480000.0
2013-12-27 10:10:00,20.14,20.14,20.11,20.13,476000.0,20.14,20.14,20.11,20.13,476000.0
2013-12-27 10:15:00,20.13,20.13,20.11,20.11,304000.0,20.13,20.13,20.11,20.11,304000.0
2013-12-27 10:20:00,20.12,20.12,20.08,20.09,524000.0,20.12,20.12,20.08,20.09,524000.0
2013-12-27 10:25:00,20.09,20.09,20.07,20.08,394000.0,20.09,20.09,20.07,20.08,394000.0
2013-12-27 10:30:00,20.08,20.09,20.05,20.06,672000.0,20.08,20.09,20.05,20.06,672000.0
2013-12-27 10:35:00,20.06,20.07,20.03,20.03,660000.0,20.06,20.07,20.03,20.03,660000.0
2013-12-27 10:40:00,20.04,20.04,20.02,20.03,772000.0,20.04,20.04,20.02,20.03,772000.0
2013-12-27 10:45:00,20.04,20.04,20.02,20.03,528000.0,20.04,20.04,20.02,20.03,528000.0
2013-12-27 10:50:00,20.02,20.05,20.02,20.03,744000.0,20.02,20.05,20.02,20.03,744000.0
2013-12-27 10:55:00,20.04,20.04,20.02,20.04,404000.0,20.04,20.04,20.02,20.04,404000.0
2013-12-27 11:00:00,20.03,20.07,20.03,20.06,380000.0,20.03,20.07,20.03,20.06,380000.0
2013-12-27 11:05:00,20.06,20.06,20.03,20.04,396000.0,20.06,20.06,20.03,20.04,396000.0
2013-12-27 11:10:00,20.04,20.05,20.03,20.04,344000.0,20.04,20.05,20.03,20.04,344000.0
2013-12-27 11:15:00,20.05,20.05,20.02,20.02,772000.0,20.05,20.05,20.02,20.02,772000.0
2013-12-27 11:20:00,20.03,20.03,20.0,20.01,1234000.0,20.03,20.03,20.0,20.01,1234000.0
2013-12-27 11:25:00,20.01,20.04,20.0,20.04,374000.0,20.01,20.04,20.0,20.04,374000.0
2013-12-27 11:30:00,20.04,20.06,20.02,20.03,476000.0,20.04,20.06,20.02,20.03,476000.0
2013-12-27 11:35:00,20.02,20.03,20.01,20.01,524000.0,20.02,20.03,20.01,20.01,524000.0
2013-12-27 11:40:00,20.01,20.02,20.01,20.01,452000.0,20.01,20.02,20.01,20.01,452000.0
2013-12-27 11:45:00,20.02,20.02,20.01,20.02,310000.0,20.02,20.02,20.01,20.02,310000.0
2013-12-27 11:50:00,20.01,20.02,20.0,20.01,566000.0,20.01,20.02,20.0,20.01,566000.0
2013-12-27 11:55:00,20.01,20.01,19.99,20.0,1356000.0,20.01,20.01,19.99,20.0,1356000.0
2013-12-27 12:00:00,20.01,20.02,19.99,20.01,290000.0,20.01,20.02,19.99,20.01,290000.0
2013-12-27 12:05:00,20.01,20.02,19.99,19.99,280000.0,20.01,20.02,19.99,19.99,280000.0
2013-12-27 12:10:00,20.0,20.01,19.98,19.99,418000.0,20.0,20.01,19.98,19.99,418000.0
2013-12-27 12:15:00,19.99,19.99,19.95,19.97,1056000.0,19.99,19.99,19.95,19.97,1056000.0
2013-12-27 12:20:00,19.97,19.98,19.96,19.97,294000.0,19.97,19.98,19.96,19.97,294000.0
2013-12-27 12:25:00,19.97,19.98,19.95,19.96,472000.0,19.97,19.98,19.95,19.96,472000.0
2013-12-27 12:30:00,19.96,19.97,19.95,19.96,432000.0,19.96,19.97,19.95,19.96,432000.0
2013-12-27 12:35:00,19.96,19.98,19.95,19.96,270000.0,19.96,19.98,19.95,19.96,270000.0
2013-12-27 12:40:00,19.96,19.97,19.95,19.95,402000.0,19.96,19.97,19.95,19.95,402000.0
2013-12-27 12:45:00,19.96,19.97,19.95,19.97,782000.0,19.96,19.97,19.95,19.97,782000.0
2013-12-27 12:50:00,19.96,19.97,19.96,19.97,278000.0,19.96,19.97,19.96,19.97,278000.0
2013-12-27 12:55:00,19.97,19.97,19.94,19.94,842000.0,19.97,19.97,19.94,19.94,842000.0
2013-12-27 13:00:00,19.94,19.95,19.92,19.93,888000.0,19.94,19.95,19.92,19.93,888000.0
2013-12-27 13:05:00,19.93,19.95,19.91,19.93,578000.0,19.93,19.95,19.91,19.93,578000.0
2013-12-27 13:10:00,19.92,19.93,19.91,19.91,410000.0,19.92,19.93,19.91,19.91,410000.0
2013-12-27 13:15:00,19.92,19.93,19.91,19.93,444000.0,19.92,19.93,19.91,19.93,444000.0
2013-12-27 13:20:00,19.93,19.93,19.91,19.91,240000.0,19.93,19.93,19.91,19.91,240000.0
2013-12-27 13:25:00,19.92,19.92,19.91,19.92,286000.0,19.92,19.92,19.91,19.92,286000.0
2013-12-27 13:30:00,19.92,19.93,19.92,19.92,370000.0,19.92,19.93,19.92,19.92,370000.0
2013-12-27 13:35:00,19.92,19.93,19.91,19.92,422000.0,19.92,19.93,19.91,19.92,422000.0
2013-12-27 13:40:00,19.91,19.93,19.91,19.92,288000.0,19.91,19.93,19.91,19.92,288000.0
2013-12-27 13:45:00,19.92,19.95,19.92,19.94,344000.0,19.92,19.95,19.92,19.94,344000.0
2013-12-27 13:50:00,19.94,19.94,19.93,19.93,530000.0,19.94,19.94,19.93,19.93,530000.0
2013-12-27 13:55:00,19.93,19.95,19.93,19.95,250000.0,19.93,19.95,19.93,19.95,250000.0
2013-12-27 14:00:00,19.95,19.96,19.94,19.94,304000.0,19.95,19.96,19.94,19.94,304000.0
2013-12-27 14:05:00,19.94,19.96,19.94,19.96,330000.0,19.94,19.96,19.94,19.96,330000.0
2013-12-27 14:10:00,19.96,19.96,19.94,19.95,410000.0,19.96,19.96,19.94,19.95,410000.0
2013-12-27 14:15:00,19.96,19.96,19.94,19.95,408000.0,19.96,19.96,19.94,19.95,408000.0
2013-12-27 14:20:00,19.95,19.97,19.95,19.97,336000.0,19.95,19.97,19.95,19.97,336000.0
2013-12-27 14:25:00,19.96,19.98,19.96,19.97,422000.0,19.96,19.98,19.96,19.97,422000.0
2013-12-27 14:30:00,19.98,19.98,19.96,19.97,340000.0,19.98,19.98,19.96,19.97,340000.0
2013-12-27 14:35:00,19.96,19.98,19.96,19.96,406000.0,19.96,19.98,19.96,19.96,406000.0
2013-12-27 14:40:00,19.97,19.98,19.96,19.98,260000.0,19.97,19.98,19.96,19.98,260000.0
2013-12-27 14:45:00,19.98,19.98,19.97,19.97,442000.0,19.98,19.98,19.97,19.97,442000.0
2013-12-27 14:50:00,19.97,19.97,19.95,19.96,540000.0,19.97,19.97,19.95,19.96,540000.0
2013-12-27 14:55:00,19.97,19.97,19.95,19.96,270000.0,19.97,19.97,19.95,19.96,270000.0
2013-12-27 15:00:00,19.96,19.96,19.95,19.95,582000.0,19.96,19.96,19.95,19.95,582000.0
2013-12-27 15:05:00,19.95,19.96,19.94,19.95,534000.0,19.95,19.96,19.94,19.95,534000.0
2013-12-27 15:10:00,19.95,19.96,19.94,19.95,490000.0,19.95,19.96,19.94,19.95,490000.0
2013-12-27 15:15:00,19.95,19.96,19.95,19.96,386000.0,19.95,19.96,19.95,19.96,386000.0
2013-12-27 15:20:00,19.96,19.96,19.95,19.95,412000.0,19.96,19.96,19.95,19.95,412000.0
2013-12-27 15:25:00,19.95,19.96,19.94,19.95,474000.0,19.95,19.96,19.94,19.95,474000.0
2013-12-27 15:30:00,19.94,19.96,19.94,19.96,698000.0,19.94,19.96,19.94,19.96,698000.0
2013-12-27 15:35:00,19.95,19.96,19.93,19.93,1026000.0,19.95,19.96,19.93,19.93,1026000.0
2013-12-27 15:40:00,19.94,19.94,19.91,19.92,748000.0,19.94,19.94,19.91,19.92,748000.0
2013-12-27 15:45:00,19.92,19.93,19.91,19.91,1654000.0,19.92,19.93,19.91,19.91,1654000.0
2013-12-27 15:50:00,19.91,19.93,19.81,19.88,5532000.0,19.91,19.93,19.81,19.88,5532000.0
2013-12-27 15:55:00,19.88,19.91,19.87,19.9,3312000.0,19.88,19.91,19.87,19.9,3312000.0
2013-12-30 09:30:00,19.98,20.0,19.88,19.89,2566000.0,19.98,20.0,19.88,19.89,2566000.0
2013-12-30 09:35:00,19.89,19.95,19.86,19.91,1428000.0,19.89,19.95,19.86,19.91,1428000.0
2013-12-30 09:40:00,19.9,19.91,19.87,19.91,664000.0,19.9,19.91,19.87,19.91,664000.0
2013-12-30 09:45:00,19.91,19.95,19.88,19.88,1134000.0,19.91,19.95,19.88,19.88,1134000.0
2013-12-30 09:50:00,19.89,19.89,19.84,19.87,994000.0,19.89,19.89,19.84,19.87,994000.0
2013-12-30 09:55:00,19.88,19.88,19.76,19.82,2118000.0,19.88,19.88,19.76,19.82,2118000.0
2013-12-30 10:00:00,19.82,19.86,19.8,19.84,1026000.0,19.82,19.86,19.8,19.84,1026000.0
2013-12-30 10:05:00,19.85,19.87,19.84,19.85,1000000.0,19.85,19.87,19.84,19.85,1000000.0
2013-12-30 10:10:00,19.86,19.91,19.84,19.86,892000.0,19.86,19.91,19.84,19.86,892000.0
2013-12-30 10:15:00,19.86,19.9,19.85,19.85,642000.0,19.86,19.9,19.85,19.85,642000.0
2013-12-30 10:20:00,19.86,19.87,19.8,19.83,752000.0,19.86,19.87,19.8,19.83,752000.0
2013-12-30 10:25:00,19.82,19.82,19.71,19.74,2682000.0,19.82,19.82,19.71,19.74,2682000.0
2013-12-30 10:30:00,19.74,19.77,19.7,19.75,1346000.0,19.74,19.77,19.7,19.75,1346000.0
2013-12-30 10:35:00,19.76,19.78,19.75,19.76,612000.0,19.76,19.78,19.75,19.76,612000.0
2013-12-30 10:40:00,19.77,19.78,19.73,19.74,568000.0,19.77,19.78,19.73,19.74,568000.0
2013-12-30 10:45:00,19.74,19.76,19.71,19.75,630000.0,19.74,19.76,19.71,19.75,630000.0
2013-12-30 10:50:00,19.75,19.76,19.68,19.71,1418000.0,19.75,19.76,19.68,19.71,1418000.0
2013-12-30 10:55:00,19.71,19.75,19.69,19.69,720000.0,19.71,19.75,19.69,19.69,720000.0
2013-12-30 11:00:00,19.69,19.7,19.66,19.67,1086000.0,19.69,19.7,19.66,19.67,1086000.0
2013-12-30 11:05:00,19.66,19.69,19.66,19.69,560000.0,19.66,19.69,19.66,19.69,560000.0
2013-12-30 11:10:00,19.69,19.74,19.69,19.73,962000.0,19.69,19.74,19.69,19.73,962000.0
2013-12-30 11:15:00,19.73,19.76,19.73,19.75,1236000.0,19.73,19.76,19.73,19.75,1236000.0
2013-12-30 11:20:00,19.76,19.76,19.72,19.74,590000.0,19.76,19.76,19.72,19.74,590000.0
2013-12-30 11:25:00,19.73,19.74,19.71,19.71,766000.0,19.73,19.74,19.71,19.71,766000.0
2013-12-30 11:30:00,19.71,19.73,19.68,19.68,556000.0,19.71,19.73,19.68,19.68,556000.0
2013-12-30 11:35:00,19.68,19.7,19.66,19.67,1038000.0,19.68,19.7,19.66,19.67,1038000.0
2013-12-30 11:40:00,19.67,19.68,19.66,19.67,492000.0,19.67,19.68,19.66,19.67,492000.0
2013-12-30 11:45:00,19.67,19.68,19.62,19.63,1138000.0,19.67,19.68,19.62,19.63,1138000.0
2013-12-30 11:50:00,19.63,19.66,19.62,19.65,664000.0,19.63,19.66,19.62,19.65,664000.0
2013-12-30 11:55:00,19.65,19.68,19.64,19.65,630000.0,19.65,19.68,19.64,19.65,630000.0
2013-12-30 12:00:00,19.65,19.67,19.62,19.66,2402000.0,19.65,19.67,19.62,19.66,2402000.0
2013-12-30 12:05:00,19.67,19.68,19.65,19.68,510000.0,19.67,19.68,19.65,19.68,510000.0
2013-12-30 12:10:00,19.67,19.67,19.64,19.67,564000.0,19.67,19.67,19.64,19.67,564000.0
2013-12-30 12:15:00,19.67,19.69,19.66,19.67,526000.0,19.67,19.69,19.66,19.67,526000.0
2013-12-30 12:20:00,19.67,19.68,19.65,19.66,452000.0,19.67,19.68,19.65,19.66,452000.0
2013-12-30 12:25:00,19.65,19.69,19.65,19.67,540000.0,19.65,19.69,19.65,19.67,540000.0
2013-12-30 12:30:00,19.67,19.71,19.67,19.71,608000.0,19.67,19.71,19.67,19.71,608000.0
2013-12-30 12:35:00,19.71,19.71,19.68,19.7,422000.0,19.71,19.71,19.68,19.7,422000.0
2013-12-30 12:40:00,19.69,19.7,19.68,19.69,326000.0,19.69,19.7,19.68,19.69,326000.0
2013-12-30 12:45:00,19.69,19.7,19.68,19.68,342000.0,19.69,19.7,19.68,19.68,342000.0
2013-12-30 12:50:00,19.68,19.71,19.68,19.7,472000.0,19.68,19.71,19.68,19.7,472000.0
2013-12-30 12:55:00,19.7,19.7,19.69,19.69,472000.0,19.7,19.7,19.69,19.69,472000.0
2013-12-30 13:00:00,19.7,19.72,19.68,19.72,474000.0,19.7,19.72,19.68,19.72,474000.0
2013-12-30 13:05:00,19.7,19.74,19.7,19.74,416000.0,19.7,19.74,19.7,19.74,416000.0
2013-12-30 13:10:00,19.74,19.75,19.73,19.74,824000.0,19.74,19.75,19.73,19.74,824000.0
2013-12-30 13:15:00,19.73,19.75,19.71,19.73,572000.0,19.73,19.75,19.71,19.73,572000.0
2013-12-30 13:20:00,19.73,19.75,19.71,19.73,434000.0,19.73,19.75,19.71,19.73,434000.0
2013-12-30 13:25:00,19.72,19.74,19.7,19.73,510000.0,19.72,19.74,19.7,19.73,510000.0
2013-12-30 13:30:00,19.73,19.76,19.73,19.75,592000.0,19.73,19.76,19.73,19.75,592000.0
2013-12-30 13:35:00,19.75,19.76,19.73,19.74,434000.0,19.75,19.76,19.73,19.74,434000.0
2013-12-30 13:40:00,19.74,19.75,19.71,19.72,1036000.0,19.74,19.75,19.71,19.72,1036000.0
2013-12-30 13:45:00,19.72,19.74,19.71,19.73,550000.0,19.72,19.74,19.71,19.73,550000.0
2013-12-30 13:50:00,19.72,19.73,19.72,19.73,192000.0,19.72,19.73,19.72,19.73,192000.0
2013-12-30 13:55:00,19.72,19.73,19.71,19.72,290000.0,19.72,19.73,19.71,19.72,290000.0
2013-12-30 14:00:00,19.71,19.72,19.7,19.72,414000.0,19.71,19.72,19.7,19.72,414000.0
2013-12-30 14:05:00,19.72,19.72,19.69,19.69,916000.0,19.72,19.72,19.69,19.69,916000.0
2013-12-30 14:10:00,19.69,19.7,19.68,19.7,922000.0,19.69,19.7,19.68,19.7,922000.0
2013-12-30 14:15:00,19.71,19.71,19.67,19.67,1284000.0,19.71,19.71,19.67,19.67,1284000.0
2013-12-30 14:20:00,19.68,19.68,19.66,19.67,606000.0,19.68,19.68,19.66,19.67,606000.0
2013-12-30 14:25:00,19.67,19.69,19.66,19.68,460000.0,19.67,19.69,19.66,19.68,460000.0
2013-12-30 14:30:00,19.69,19.71,19.68,19.7,1296000.0,19.69,19.71,19.68,19.7,1296000.0
2013-12-30 14:35:00,19.71,19.75,19.7,19.72,494000.0,19.71,19.75,19.7,19.72,494000.0
2013-12-30 14:40:00,19.72,19.75,19.72,19.73,398000.0,19.72,19.75,19.72,19.73,398000.0
2013-12-30 14:45:00,19.74,19.74,19.69,19.71,600000.0,19.74,19.74,19.69,19.71,600000.0
2013-12-30 14:50:00,19.71,19.73,19.71,19.73,406000.0,19.71,19.73,19.71,19.73,406000.0
2013-12-30 14:55:00,19.73,19.73,19.71,19.72,392000.0,19.73,19.73,19.71,19.72,392000.0
2013-12-30 15:00:00,19.71,19.73,19.7,19.72,386000.0,19.71,19.73,19.7,19.72,386000.0
2013-12-30 15:05:00,19.73,19.73,19.7,19.7,778000.0,19.73,19.73,19.7,19.7,778000.0
2013-12-30 15:10:00,19.7,19.72,19.69,19.71,574000.0,19.7,19.72,19.69,19.71,574000.0
2013-12-30 15:15:00,19.71,19.72,19.7,19.71,330000.0,19.71,19.72,19.7,19.71,330000.0
2013-12-30 15:20:00,19.71,19.72,19.7,19.71,496000.0,19.71,19.72,19.7,19.71,496000.0
2013-12-30 15:25:00,19.71,19.73,19.7,19.71,640000.0,19.71,19.73,19.7,19.71,640000.0
2013-12-30 15:30:00,19.71,19.72,19.69,19.71,468000.0,19.71,19.72,19.69,19.71,468000.0
2013-12-30 15:35:00,19.71,19.72,19.68,19.69,864000.0,19.71,19.72,19.68,19.69,864000.0
2013-12-30 15:40:00,19.69,19.69,19.67,19.68,716000.0,19.69,19.69,19.67,19.68,716000.0
2013-12-30 15:45:00,19.68,19.7,19.68,19.68,996000.0,19.68,19.7,19.68,19.68,996000.0
2013-12-30 15:50:00,19.68,19.69,19.66,19.67,1760000.0,19.68,19.69,19.66,19.67,1760000.0
2013-12-30 15:55:00,19.67,19.68,19.65,19.67,3066000.0,19.67,19.68,19.65,19.67,3066000.0
2013-12-31 09:30:00,19.74,19.85,19.69,19.82,2088000.0,19.74,19.85,19.69,19.82,2088000.0
2013-12-31 09:35:00,19.82,19.82,19.76,19.8,1536000.0,19.82,19.82,19.76,19.8,1536000.0
2013-12-31 09:40:00,19.8,19.81,19.77,19.77,906000.0,19.8,19.81,19.77,19.77,906000.0
2013-12-31 09:45:00,19.77,19.78,19.71,19.72,834000.0,19.77,19.78,19.71,19.72,834000.0
2013-12-31 09:50:00,19.72,19.78,19.71,19.76,554000.0,19.72,19.78,19.71,19.76,554000.0
2013-12-31 09:55:00,19.76,19.76,19.73,19.73,732000.0,19.76,19.76,19.73,19.73,732000.0
2013-12-31 10:00:00,19.73,19.76,19.72,19.75,446000.0,19.73,19.76,19.72,19.75,446000.0
2013-12-31 10:05:00,19.75,19.76,19.72,19.76,456000.0,19.75,19.76,19.72,19.76,456000.0
2013-12-31 10:10:00,19.75,19.76,19.71,19.74,474000.0,19.75,19.76,19.71,19.74,474000.0
2013-12-31 10:15:00,19.74,19.77,19.73,19.75,604000.0,19.74,19.77,19.73,19.75,604000.0
2013-12-31 10:20:00,19.77,19.79,19.75,19.77,574000.0,19.77,19.79,19.75,19.77,574000.0
2013-12-31 10:25:00,19.77,19.79,19.76,19.78,506000.0,19.77,19.79,19.76,19.78,506000.0
2013-12-31 10:30:00,19.78,19.82,19.77,19.8,846000.0,19.78,19.82,19.77,19.8,846000.0
2013-12-31 10:35:00,19.8,19.82,19.8,19.81,524000.0,19.8,19.82,19.8,19.81,524000.0
2013-12-31 10:40:00,19.81,19.82,19.8,19.81,530000.0,19.81,19.82,19.8,19.81,530000.0
2013-12-31 10:45:00,19.81,19.82,19.79,19.8,558000.0,19.81,19.82,19.79,19.8,558000.0
2013-12-31 10:50:00,19.81,19.83,19.8,19.83,448000.0,19.81,19.83,19.8,19.83,448000.0
2013-12-31 10:55:00,19.83,19.85,19.82,19.85,798000.0,19.83,19.85,19.82,19.85,798000.0
2013-12-31 11:00:00,19.85,19.88,19.85,19.88,874000.0,19.85,19.88,19.85,19.88,874000.0
2013-12-31 11:05:00,19.88,19.88,19.85,19.88,576000.0,19.88,19.88,19.85,19.88,576000.0
2013-12-31 11:10:00,19.88,19.9,19.88,19.89,636000.0,19.88,19.9,19.88,19.89,636000.0
2013-12-31 11:15:00,19.89,19.9,19.83,19.84,726000.0,19.89,19.9,19.83,19.84,726000.0
2013-12-31 11:20:00,19.84,19.84,19.82,19.82,270000.0,19.84,19.84,19.82,19.82,270000.0
2013-12-31 11:25:00,19.83,19.83,19.81,19.81,654000.0,19.83,19.83,19.81,19.81,654000.0
2013-12-31 11:30:00,19.82,19.84,19.82,19.84,232000.0,19.82,19.84,19.82,19.84,232000.0
2013-12-31 11:35:00,19.84,19.87,19.84,19.85,632000.0,19.84,19.87,19.84,19.85,632000.0
2013-12-31 11:40:00,19.86,19.86,19.83,19.84,288000.0,19.86,19.86,19.83,19.84,288000.0
2013-12-31 11:45:00,19.83,19.87,19.83,19.86,364000.0,19.83,19.87,19.83,19.86,364000.0
2013-12-31 11:50:00,19.86,19.87,19.84,19.86,262000.0,19.86,19.87,19.84,19.86,262000.0
2013-12-31 11:55:00,19.85,19.86,19.84,19.85,270000.0,19.85,19.86,19.84,19.85,270000.0
2013-12-31 12:00:00,19.86,19.88,19.85,19.87,258000.0,19.86,19.88,19.85,19.87,258000.0
2013-12-31 12:05:00,19.87,19.87,19.86,19.86,328000.0,19.87,19.87,19.86,19.86,328000.0
2013-12-31 12:10:00,19.86,19.89,19.86,19.89,478000.0,19.86,19.89,19.86,19.89,478000.0
2013-12-31 12:15:00,19.88,19.89,19.88,19.89,316000.0,19.88,19.89,19.88,19.89,316000.0
2013-12-31 12:20:00,19.89,19.89,19.88,19.89,400000.0,19.89,19.89,19.88,19.89,400000.0
2013-12-31 12:25:00,19.89,19.89,19.88,19.89,264000.0,19.89,19.89,19.88,19.89,264000.0
2013-12-31 12:30:00,19.89,19.9,19.87,19.87,314000.0,19.89,19.9,19.87,19.87,314000.0
2013-12-31 12:35:00,19.87,19.89,19.86,19.88,358000.0,19.87,19.89,19.86,19.88,358000.0
2013-12-31 12:40:00,19.87,19.88,19.84,19.84,398000.0,19.87,19.88,19.84,19.84,398000.0
2013-12-31 12:45:00,19.84,19.86,19.84,19.86,474000.0,19.84,19.86,19.84,19.86,474000.0
2013-12-31 12:50:00,19.86,19.87,19.86,19.86,340000.0,19.86,19.87,19.86,19.86,340000.0
2013-12-31 12:55:00,19.86,19.86,19.85,19.86,210000.0,19.86,19.86,19.85,19.86,210000.0
2013-12-31 13:00:00,19.86,19.87,19.85,19.87,246000.0,19.86,19.87,19.85,19.87,246000.0
2013-12-31 13:05:00,19.87,19.87,19.85,19.86,218000.0,19.87,19.87,19.85,19.86,218000.0
2013-12-31 13:10:00,19.86,19.87,19.85,19.86,332000.0,19.86,19.87,19.85,19.86,332000.0
2013-12-31 13:15:00,19.86,19.87,19.85,19.87,242000.0,19.86,19.87,19.85,19.87,242000.0
2013-12-31 13:20:00,19.87,19.87,19.86,19.86,356000.0,19.87,19.87,19.86,19.86,356000.0
2013-12-31 13:25:00,19.87,19.88,19.86,19.87,238000.0,19.87,19.88,19.86,19.87,238000.0
2013-12-31 13:30:00,19.87,19.87,19.85,19.85,328000.0,19.87,19.87,19.85,19.85,328000.0
2013-12-31 13:35:00,19.86,19.87,19.85,19.87,268000.0,19.86,19.87,19.85,19.87,268000.0
2013-12-31 13:40:00,19.87,19.88,19.86,19.86,266000.0,19.87,19.88,19.86,19.86,266000.0
2013-12-31 13:45:00,19.86,19.86,19.83,19.84,444000.0,19.86,19.86,19.83,19.84,444000.0
2013-12-31 13:50:00,19.84,19.85,19.83,19.84,392000.0,19.84,19.85,19.83,19.84,392000.0
2013-12-31 13:55:00,19.85,19.85,19.82,19.83,306000.0,19.85,19.85,19.82,19.83,306000.0
2013-12-31 14:00:00,19.83,19.83,19.81,19.83,470000.0,19.83,19.83,19.81,19.83,470000.0
2013-12-31 14:05:00,19.83,19.83,19.81,19.82,248000.0,19.83,19.83,19.81,19.82,248000.0
2013-12-31 14:10:00,19.83,19.84,19.82,19.83,288000.0,19.83,19.84,19.82,19.83,288000.0
2013-12-31 14:15:00,19.84,19.85,19.83,19.83,244000.0,19.84,19.85,19.83,19.83,244000.0
2013-12-31 14:20:00,19.83,19.84,19.82,19.82,334000.0,19.83,19.84,19.82,19.82,334000.0
2013-12-31 14:25:00,19.82,19.83,19.81,19.82,488000.0,19.82,19.83,19.81,19.82,488000.0
2013-12-31 14:30:00,19.82,19.83,19.81,19.81,342000.0,19.82,19.83,19.81,19.81,342000.0
2013-12-31 14:35:00,19.81,19.81,19.79,19.79,480000.0,19.81,19.81,19.79,19.79,480000.0
2013-12-31 14:40:00,19.79,19.81,19.79,19.79,270000.0,19.79,19.81,19.79,19.79,270000.0
2013-12-31 14:45:00,19.79,19.8,19.76,19.77,584000.0,19.79,19.8,19.76,19.77,584000.0
2013-12-31 14:50:00,19.77,19.79,19.77,19.78,348000.0,19.77,19.79,19.77,19.78,348000.0
2013-12-31 14:55:00,19.78,19.78,19.76,19.77,420000.0,19.78,19.78,19.76,19.77,420000.0
2013-12-31 15:00:00,19.77,19.79,19.76,19.79,418000.0,19.77,19.79,19.76,19.79,418000.0
2013-12-31 15:05:00,19.79,19.79,19.77,19.77,584000.0,19.79,19.79,19.77,19.77,584000.0
2013-12-31 15:10:00,19.77,19.79,19.77,19.78,456000.0,19.77,19.79,19.77,19.78,456000.0
2013-12-31 15:15:00,19.78,19.8,19.77,19.8,434000.0,19.78,19.8,19.77,19.8,434000.0
2013-12-31 15:20:00,19.79,19.81,19.79,19.81,436000.0,19.79,19.81,19.79,19.81,436000.0
2013-12-31 15:25:00,19.81,19.81,19.79,19.8,890000.0,19.81,19.81,19.79,19.8,890000.0
2013-12-31 15:30:00,19.8,19.84,19.8,19.82,978000.0,19.8,19.84,19.8,19.82,978000.0
2013-12-31 15:35:00,19.82,19.86,19.82,19.85,706000.0,19.82,19.86,19.82,19.85,706000.0
2013-12-31 15:40:00,19.85,19.88,19.83,19.88,800000.0,19.85,19.88,19.83,19.88,800000.0
2013-12-31 15:45:00,19.88,19.9,19.87,19.89,1804000.0,19.88,19.9,19.87,19.89,1804000.0
2013-12-31 15:50:00,19.88,19.91,19.88,19.91,2056000.0,19.88,19.91,19.88,19.91,2056000.0
2013-12-31 15:55:00,19.91,19.94,19.88,19.92,4816000.0,19.91,19.94,19.88,19.92,4816000.0
2014-01-02 09:30:00,19.88,19.97,19.88,19.92,2314000.0,19.88,19.97,19.88,19.92,2314000.0
2014-01-02 09:35:00,19.91,19.92,19.82,19.84,1416000.0,19.91,19.92,19.82,19.84,1416000.0
2014-01-02 09:40:00,19.83,19.87,19.78,19.79,1192000.0,19.83,19.87,19.78,19.79,1192000.0
2014-01-02 09:45:00,19.79,19.82,19.78,19.8,1416000.0,19.79,19.82,19.78,19.8,1416000.0
2014-01-02 09:50:00,19.81,19.82,19.76,19.77,1214000.0,19.81,19.82,19.76,19.77,1214000.0
2014-01-02 09:55:00,19.77,19.8,19.75,19.79,964000.0,19.77,19.8,19.75,19.79,964000.0
2014-01-02 10:00:00,19.78,19.8,19.7,19.73,1598000.0,19.78,19.8,19.7,19.73,1598000.0
2014-01-02 10:05:00,19.73,19.77,19.72,19.74,742000.0,19.73,19.77,19.72,19.74,742000.0
2014-01-02 10:10:00,19.75,19.79,19.73,19.77,736000.0,19.75,19.79,19.73,19.77,736000.0
2014-01-02 10:15:00,19.77,19.79,19.75,19.75,532000.0,19.77,19.79,19.75,19.75,532000.0
2014-01-02 10:20:00,19.75,19.76,19.7,19.71,1028000.0,19.75,19.76,19.7,19.71,1028000.0
2014-01-02 10:25:00,19.7,19.74,19.7,19.71,828000.0,19.7,19.74,19.7,19.71,828000.0
2014-01-02 10:30:00,19.71,19.73,19.7,19.72,548000.0,19.71,19.73,19.7,19.72,548000.0
2014-01-02 10:35:00,19.71,19.76,19.71,19.74,440000.0,19.71,19.76,19.71,19.74,440000.0
2014-01-02 10:40:00,19.74,19.8,19.73,19.8,576000.0,19.74,19.8,19.73,19.8,576000.0
2014-01-02 10:45:00,19.8,19.8,19.78,19.8,572000.0,19.8,19.8,19.78,19.8,572000.0
2014-01-02 10:50:00,19.8,19.81,19.78,19.8,594000.0,19.8,19.81,19.78,19.8,594000.0
2014-01-02 10:55:00,19.79,19.82,19.79,19.81,410000.0,19.79,19.82,19.79,19.81,410000.0
2014-01-02 11:00:00,19.82,19.86,19.81,19.82,656000.0,19.82,19.86,19.81,19.82,656000.0
2014-01-02 11:05:00,19.83,19.85,19.81,19.83,466000.0,19.83,19.85,19.81,19.83,466000.0
2014-01-02 11:10:00,19.83,19.85,19.81,19.82,464000.0,19.83,19.85,19.81,19.82,464000.0
2014-01-02 11:15:00,19.81,19.83,19.78,19.83,614000.0,19.81,19.83,19.78,19.83,614000.0
2014-01-02 11:20:00,19.83,19.84,19.79,19.8,462000.0,19.83,19.84,19.79,19.8,462000.0
2014-01-02 11:25:00,19.79,19.82,19.78,19.82,456000.0,19.79,19.82,19.78,19.82,456000.0
2014-01-02 11:30:00,19.82,19.82,19.78,19.8,378000.0,19.82,19.82,19.78,19.8,378000.0
2014-01-02 11:35:00,19.8,19.81,19.78,19.78,512000.0,19.8,19.81,19.78,19.78,512000.0
2014-01-02 11:40:00,19.78,19.79,19.77,19.79,552000.0,19.78,19.79,19.77,19.79,552000.0
2014-01-02 11:45:00,19.8,19.8,19.74,19.76,670000.0,19.8,19.8,19.74,19.76,670000.0
2014-01-02 11:50:00,19.74,19.75,19.72,19.74,902000.0,19.74,19.75,19.72,19.74,902000.0
2014-01-02 11:55:00,19.73,19.74,19.71,19.73,1006000.0,19.73,19.74,19.71,19.73,1006000.0
2014-01-02 12:00:00,19.73,19.75,19.72,19.74,612000.0,19.73,19.75,19.72,19.74,612000.0
2014-01-02 12:05:00,19.74,19.76,19.74,19.75,622000.0,19.74,19.76,19.74,19.75,622000.0
2014-01-02 12:10:00,19.76,19.78,19.74,19.74,556000.0,19.76,19.78,19.74,19.74,556000.0
2014-01-02 12:15:00,19.74,19.75,19.72,19.74,332000.0,19.74,19.75,19.72,19.74,332000.0
2014-01-02 12:20:00,19.74,19.76,19.73,19.75,216000.0,19.74,19.76,19.73,19.75,216000.0
2014-01-02 12:25:00,19.75,19.76,19.73,19.75,332000.0,19.75,19.76,19.73,19.75,332000.0
2014-01-02 12:30:00,19.75,19.77,19.74,19.76,572000.0,19.75,19.77,19.74,19.76,572000.0
2014-01-02 12:35:00,19.77,19.78,19.76,19.78,258000.0,19.77,19.78,19.76,19.78,258000.0
2014-01-02 12:40:00,19.77,19.8,19.75,19.76,534000.0,19.77,19.8,19.75,19.76,534000.0
2014-01-02 12:45:00,19.75,19.8,19.75,19.78,224000.0,19.75,19.8,19.75,19.78,224000.0
2014-01-02 12:50:00,19.8,19.84,19.78,19.83,802000.0,19.8,19.84,19.78,19.83,802000.0
2014-01-02 12:55:00,19.83,19.85,19.81,19.85,520000.0,19.83,19.85,19.81,19.85,520000.0
2014-01-02 13:00:00,19.85,19.86,19.82,19.83,550000.0,19.85,19.86,19.82,19.83,550000.0
2014-01-02 13:05:00,19.83,19.83,19.79,19.8,426000.0,19.83,19.83,19.79,19.8,426000.0
2014-01-02 13:10:00,19.8,19.82,19.79,19.79,360000.0,19.8,19.82,19.79,19.79,360000.0
2014-01-02 13:15:00,19.79,19.8,19.78,19.79,450000.0,19.79,19.8,19.78,19.79,450000.0
2014-01-02 13:20:00,19.79,19.81,19.78,19.8,312000.0,19.79,19.81,19.78,19.8,312000.0
2014-01-02 13:25:00,19.8,19.82,19.79,19.8,374000.0,19.8,19.82,19.79,19.8,374000.0
2014-01-02 13:30:00,19.8,19.8,19.76,19.8,480000.0,19.8,19.8,19.76,19.8,480000.0
2014-01-02 13:35:00,19.8,19.8,19.77,19.77,292000.0,19.8,19.8,19.77,19.77,292000.0
2014-01-02 13:40:00,19.77,19.8,19.76,19.78,336000.0,19.77,19.8,19.76,19.78,336000.0
2014-01-02 13:45:00,19.78,19.82,19.77,19.81,842000.0,19.78,19.82,19.77,19.81,842000.0
2014-01-02 13:50:00,19.81,19.83,19.8,19.83,332000.0,19.81,19.83,19.8,19.83,332000.0
2014-01-02 13:55:00,19.83,19.85,19.81,19.84,588000.0,19.83,19.85,19.81,19.84,588000.0
2014-01-02 14:00:00,19.85,19.86,19.81,19.82,410000.0,19.85,19.86,19.81,19.82,410000.0
2014-01-02 14:05:00,19.82,19.85,19.81,19.82,376000.0,19.82,19.85,19.81,19.82,376000.0
2014-01-02 14:10:00,19.82,19.84,19.8,19.8,706000.0,19.82,19.84,19.8,19.8,706000.0
2014-01-02 14:15:00,19.81,19.83,19.77,19.77,416000.0,19.81,19.83,19.77,19.77,416000.0
2014-01-02 14:20:00,19.77,19.81,19.75,19.8,698000.0,19.77,19.81,19.75,19.8,698000.0
2014-01-02 14:25:00,19.8,19.81,19.78,19.78,628000.0,19.8,19.81,19.78,19.78,628000.0
2014-01-02 14:30:00,19.79,19.81,19.78,19.81,540000.0,19.79,19.81,19.78,19.81,540000.0
2014-01-02 14:35:00,19.81,19.85,19.8,19.83,866000.0,19.81,19.85,19.8,19.83,866000.0
2014-01-02 14:40:00,19.83,19.88,19.83,19.84,708000.0,19.83,19.88,19.83,19.84,708000.0
2014-01-02 14:45:00,19.85,19.85,19.82,19.85,642000.0,19.85,19.85,19.82,19.85,642000.0
2014-01-02 14:50:00,19.84,19.87,19.83,19.83,434000.0,19.84,19.87,19.83,19.83,434000.0
2014-01-02 14:55:00,19.84,19.84,19.83,19.83,346000.0,19.84,19.84,19.83,19.83,346000.0
2014-01-02 15:00:00,19.83,19.86,19.83,19.83,576000.0,19.83,19.86,19.83,19.83,576000.0
2014-01-02 15:05:00,19.84,19.85,19.83,19.85,606000.0,19.84,19.85,19.83,19.85,606000.0
2014-01-02 15:10:00,19.85,19.87,19.84,19.86,352000.0,19.85,19.87,19.84,19.86,352000.0
2014-01-02 15:15:00,19.86,19.9,19.86,19.89,978000.0,19.86,19.9,19.86,19.89,978000.0
2014-01-02 15:20:00,19.88,19.9,19.87,19.88,496000.0,19.88,19.9,19.87,19.88,496000.0
2014-01-02 15:25:00,19.87,19.89,19.85,19.85,632000.0,19.87,19.89,19.85,19.85,632000.0
2014-01-02 15:30:00,19.85,19.87,19.83,19.87,864000.0,19.85,19.87,19.83,19.87,864000.0
2014-01-02 15:35:00,19.86,19.89,19.85,19.88,1240000.0,19.86,19.89,19.85,19.88,1240000.0
2014-01-02 15:40:00,19.88,19.92,19.88,19.91,1730000.0,19.88,19.92,19.88,19.91,1730000.0
2014-01-02 15:45:00,19.91,19.93,19.9,19.92,1912000.0,19.91,19.93,19.9,19.92,1912000.0
2014-01-02 15:50:00,19.92,19.93,19.87,19.9,1722000.0,19.92,19.93,19.87,19.9,1722000.0
2014-01-02 15:55:00,19.9,19.91,19.88,19.9,2322000.0,19.9,19.91,19.88,19.9,2322000.0
2014-01-03 09:30:00,19.93,19.98,19.88,19.9,2136000.0,19.93,19.98,19.88,19.9,2136000.0
2014-01-03 09:35:00,19.92,20.08,19.89,20.05,1882000.0,19.92,20.08,19.89,20.05,1882000.0
2014-01-03 09:40:00,20.05,20.07,19.98,19.98,1518000.0,20.05,20.07,19.98,19.98,1518000.0
2014-01-03 09:45:00,19.98,20.03,19.98,19.99,960000.0,19.98,20.03,19.98,19.99,960000.0
2014-01-03 09:50:00,19.99,20.04,19.98,20.02,752000.0,19.99,20.04,19.98,20.02,752000.0
2014-01-03 09:55:00,20.02,20.08,20.01,20.05,1206000.0,20.02,20.08,20.01,20.05,1206000.0
2014-01-03 10:00:00,20.03,20.1,20.03,20.09,1574000.0,20.03,20.1,20.03,20.09,1574000.0
2014-01-03 10:05:00,20.09,20.09,20.05,20.05,978000.0,20.09,20.09,20.05,20.05,978000.0
2014-01-03 10:10:00,20.06,20.08,20.01,20.02,842000.0,20.06,20.08,20.01,20.02,842000.0
2014-01-03 10:15:00,20.02,20.05,20.01,20.03,706000.0,20.02,20.05,20.01,20.03,706000.0
2014-01-03 10:20:00,20.04,20.06,20.01,20.05,612000.0,20.04,20.06,20.01,20.05,612000.0
2014-01-03 10:25:00,20.05,20.12,20.05,20.11,968000.0,20.05,20.12,20.05,20.11,968000.0
2014-01-03 10:30:00,20.11,20.14,20.1,20.11,1620000.0,20.11,20.14,20.1,20.11,1620000.0
2014-01-03 10:35:00,20.12,20.13,20.1,20.12,1256000.0,20.12,20.13,20.1,20.12,1256000.0
2014-01-03 10:40:00,20.13,20.14,20.07,20.07,1212000.0,20.13,20.14,20.07,20.07,1212000.0
2014-01-03 10:45:00,20.07,20.1,20.04,20.04,1112000.0,20.07,20.1,20.04,20.04,1112000.0
2014-01-03 10:50:00,20.04,20.09,20.04,20.07,760000.0,20.04,20.09,20.04,20.07,760000.0
2014-01-03 10:55:00,20.06,20.08,20.05,20.06,754000.0,20.06,20.08,20.05,20.06,754000.0
2014-01-03 11:00:00,20.06,20.07,20.03,20.04,764000.0,20.06,20.07,20.03,20.04,764000.0
2014-01-03 11:05:00,20.04,20.04,20.01,20.02,878000.0,20.04,20.04,20.01,20.02,878000.0
2014-01-03 11:10:00,20.02,20.02,20.0,20.01,840000.0,20.02,20.02,20.0,20.01,840000.0
2014-01-03 11:15:00,20.01,20.02,19.96,19.98,1022000.0,20.01,20.02,19.96,19.98,1022000.0
2014-01-03 11:20:00,19.98,19.99,19.97,19.98,570000.0,19.98,19.99,19.97,19.98,570000.0
2014-01-03 11:25:00,19.97,19.99,19.95,19.95,672000.0,19.97,19.99,19.95,19.95,672000.0
2014-01-03 11:30:00,19.95,19.98,19.95,19.95,646000.0,19.95,19.98,19.95,19.95,646000.0
2014-01-03 11:35:00,19.95,19.95,19.91,19.93,1346000.0,19.95,19.95,19.91,19.93,1346000.0
2014-01-03 11:40:00,19.93,19.96,19.91,19.94,856000.0,19.93,19.96,19.91,19.94,856000.0
2014-01-03 11:45:00,19.94,19.94,19.9,19.92,652000.0,19.94,19.94,19.9,19.92,652000.0
2014-01-03 11:50:00,19.92,19.94,19.91,19.93,368000.0,19.92,19.94,19.91,19.93,368000.0
2014-01-03 11:55:00,19.94,19.94,19.89,19.9,752000.0,19.94,19.94,19.89,19.9,752000.0
2014-01-03 12:00:00,19.9,19.9,19.85,19.88,878000.0,19.9,19.9,19.85,19.88,878000.0
2014-01-03 12:05:00,19.87,19.89,19.87,19.88,480000.0,19.87,19.89,19.87,19.88,480000.0
2014-01-03 12:10:00,19.88,19.89,19.87,19.89,500000.0,19.88,19.89,19.87,19.89,500000.0
2014-01-03 12:15:00,19.89,19.89,19.87,19.88,354000.0,19.89,19.89,19.87,19.88,354000.0
2014-01-03 12:20:00,19.88,19.89,19.87,19.88,356000.0,19.88,19.89,19.87,19.88,356000.0
2014-01-03 12:25:00,19.88,19.89,19.87,19.89,394000.0,19.88,19.89,19.87,19.89,394000.0
2014-01-03 12:30:00,19.89,19.89,19.87,19.88,260000.0,19.89,19.89,19.87,19.88,260000.0
2014-01-03 12:35:00,19.89,19.93,19.89,19.93,776000.0,19.89,19.93,19.89,19.93,776000.0
2014-01-03 12:40:00,19.93,19.95,19.92,19.95,1090000.0,19.93,19.95,19.92,19.95,1090000.0
2014-01-03 12:45:00,19.95,19.99,19.95,19.98,1004000.0,19.95,19.99,19.95,19.98,1004000.0
2014-01-03 12:50:00,19.98,19.99,19.93,19.94,598000.0,19.98,19.99,19.93,19.94,598000.0
2014-01-03 12:55:00,19.94,19.96,19.93,19.94,402000.0,19.94,19.96,19.93,19.94,402000.0
2014-01-03 13:00:00,19.95,19.95,19.9,19.91,490000.0,19.95,19.95,19.9,19.91,490000.0
2014-01-03 13:05:00,19.91,19.92,19.9,19.91,438000.0,19.91,19.92,19.9,19.91,438000.0
2014-01-03 13:10:00,19.91,19.92,19.89,19.9,334000.0,19.91,19.92,19.89,19.9,334000.0
2014-01-03 13:15:00,19.9,19.91,19.89,19.9,260000.0,19.9,19.91,19.89,19.9,260000.0
2014-01-03 13:20:00,19.9,19.92,19.89,19.92,404000.0,19.9,19.92,19.89,19.92,404000.0
2014-01-03 13:25:00,19.91,19.92,19.89,19.89,326000.0,19.91,19.92,19.89,19.89,326000.0
2014-01-03 13:30:00,19.9,19.9,19.87,19.88,310000.0,19.9,19.9,19.87,19.88,310000.0
2014-01-03 13:35:00,19.89,19.89,19.87,19.89,266000.0,19.89,19.89,19.87,19.89,266000.0
2014-01-03 13:40:00,19.89,19.9,19.87,19.9,510000.0,19.89,19.9,19.87,19.9,510000.0
2014-01-03 13:45:00,19.9,19.92,19.89,19.92,324000.0,19.9,19.92,19.89,19.92,324000.0
2014-01-03 13:50:00,19.92,19.95,19.91,19.94,690000.0,19.92,19.95,19.91,19.94,690000.0
2014-01-03 13:55:00,19.94,19.96,19.93,19.93,530000.0,19.94,19.96,19.93,19.93,530000.0
2014-01-03 14:00:00,19.93,19.97,19.93,19.96,412000.0,19.93,19.97,19.93,19.96,412000.0
2014-01-03 14:05:00,19.97,19.97,19.93,19.94,234000.0,19.97,19.97,19.93,19.94,234000.0
2014-01-03 14:10:00,19.94,19.94,19.91,19.93,428000.0,19.94,19.94,19.91,19.93,428000.0
2014-01-03 14:15:00,19.94,19.94,19.92,19.93,338000.0,19.94,19.94,19.92,19.93,338000.0
2014-01-03 14:20:00,19.92,19.93,19.91,19.92,406000.0,19.92,19.93,19.91,19.92,406000.0
2014-01-03 14:25:00,19.91,19.92,19.91,19.92,424000.0,19.91,19.92,19.91,19.92,424000.0
2014-01-03 14:30:00,19.92,19.93,19.9,19.92,398000.0,19.92,19.93,19.9,19.92,398000.0
2014-01-03 14:35:00,19.91,19.93,19.91,19.93,230000.0,19.91,19.93,19.91,19.93,230000.0
2014-01-03 14:40:00,19.93,19.93,19.91,19.93,250000.0,19.93,19.93,19.91,19.93,250000.0
2014-01-03 14:45:00,19.93,19.95,19.92,19.95,582000.0,19.93,19.95,19.92,19.95,582000.0
2014-01-03 14:50:00,19.94,19.95,19.93,19.94,386000.0,19.94,19.95,19.93,19.94,386000.0
2014-01-03 14:55:00,19.95,19.96,19.92,19.93,426000.0,19.95,19.96,19.92,19.93,426000.0
2014-01-03 15:00:00,19.92,19.93,19.88,19.9,892000.0,19.92,19.93,19.88,19.9,892000.0
2014-01-03 15:05:00,19.89,19.9,19.89,19.9,464000.0,19.89,19.9,19.89,19.9,464000.0
2014-01-03 15:10:00,19.89,19.92,19.89,19.9,642000.0,19.89,19.92,19.89,19.9,642000.0
2014-01-03 15:15:00,19.91,19.92,19.9,19.9,360000.0,19.91,19.92,19.9,19.9,360000.0
2014-01-03 15:20:00,19.9,19.92,19.9,19.91,520000.0,19.9,19.92,19.9,19.91,520000.0
2014-01-03 15:25:00,19.9,19.92,19.89,19.9,828000.0,19.9,19.92,19.89,19.9,828000.0
2014-01-03 15:30:00,19.9,19.92,19.89,19.9,750000.0,19.9,19.92,19.89,19.9,750000.0
2014-01-03 15:35:00,19.91,19.91,19.88,19.88,1236000.0,19.91,19.91,19.88,19.88,1236000.0
2014-01-03 15:40:00,19.88,19.89,19.87,19.88,1108000.0,19.88,19.89,19.87,19.88,1108000.0
2014-01-03 15:45:00,19.89,19.89,19.85,19.85,2082000.0,19.89,19.89,19.85,19.85,2082000.0
2014-01-03 15:50:00,19.85,19.87,19.85,19.86,3230000.0,19.85,19.87,19.85,19.86,3230000.0
2014-01-03 15:55:00,19.86,19.87,19.81,19.82,3826000.0,19.86,19.87,19.81,19.82,3826000.0
2014-01-06 09:30:00,19.78,19.85,19.71,19.72,3346000.0,19.78,19.85,19.71,19.72,3346000.0
2014-01-06 09:35:00,19.72,19.72,19.56,19.56,3296000.0,19.72,19.72,19.56,19.56,3296000.0
2014-01-06 09:40:00,19.56,19.59,19.51,19.57,3014000.0,19.56,19.59,19.51,19.57,3014000.0
2014-01-06 09:45:00,19.55,19.59,19.53,19.58,1748000.0,19.55,19.59,19.53,19.58,1748000.0
2014-01-06 09:50:00,19.59,19.62,19.57,19.59,1912000.0,19.59,19.62,19.57,19.59,1912000.0
2014-01-06 09:55:00,19.59,19.62,19.55,19.57,1170000.0,19.59,19.62,19.55,19.57,1170000.0
2014-01-06 10:00:00,19.57,19.6,19.53,19.54,2124000.0,19.57,19.6,19.53,19.54,2124000.0
2014-01-06 10:05:00,19.56,19.56,19.53,19.54,1306000.0,19.56,19.56,19.53,19.54,1306000.0
2014-01-06 10:10:00,19.54,19.57,19.53,19.55,1434000.0,19.54,19.57,19.53,19.55,1434000.0
2014-01-06 10:15:00,19.55,19.57,19.53,19.56,1002000.0,19.55,19.57,19.53,19.56,1002000.0
2014-01-06 10:20:00,19.56,19.57,19.54,19.56,690000.0,19.56,19.57,19.54,19.56,690000.0
2014-01-06 10:25:00,19.55,19.56,19.53,19.55,1122000.0,19.55,19.56,19.53,19.55,1122000.0
2014-01-06 10:30:00,19.54,19.56,19.52,19.54,1560000.0,19.54,19.56,19.52,19.54,1560000.0
2014-01-06 10:35:00,19.54,19.56,19.52,19.53,1340000.0,19.54,19.56,19.52,19.53,1340000.0
2014-01-06 10:40:00,19.53,19.53,19.47,19.48,3704000.0,19.53,19.53,19.47,19.48,3704000.0
2014-01-06 10:45:00,19.48,19.55,19.44,19.5,2444000.0,19.48,19.55,19.44,19.5,2444000.0
2014-01-06 10:50:00,19.5,19.55,19.5,19.55,1326000.0,19.5,19.55,19.5,19.55,1326000.0
2014-01-06 10:55:00,19.54,19.54,19.5,19.5,970000.0,19.54,19.54,19.5,19.5,970000.0
2014-01-06 11:00:00,19.52,19.59,19.5,19.55,1354000.0,19.52,19.59,19.5,19.55,1354000.0
2014-01-06 11:05:00,19.56,19.6,19.54,19.56,1126000.0,19.56,19.6,19.54,19.56,1126000.0
2014-01-06 11:10:00,19.56,19.56,19.53,19.55,988000.0,19.56,19.56,19.53,19.55,988000.0
2014-01-06 11:15:00,19.53,19.55,19.5,19.52,1302000.0,19.53,19.55,19.5,19.52,1302000.0
2014-01-06 11:20:00,19.52,19.53,19.5,19.51,862000.0,19.52,19.53,19.5,19.51,862000.0
2014-01-06 11:25:00,19.51,19.54,19.5,19.53,886000.0,19.51,19.54,19.5,19.53,886000.0
2014-01-06 11:30:00,19.52,19.58,19.52,19.56,1098000.0,19.52,19.58,19.52,19.56,1098000.0
2014-01-06 11:35:00,19.56,19.58,19.53,19.56,742000.0,19.56,19.58,19.53,19.56,742000.0
2014-01-06 11:40:00,19.56,19.57,19.53,19.54,730000.0,19.56,19.57,19.53,19.54,730000.0
2014-01-06 11:45:00,19.54,19.58,19.54,19.55,852000.0,19.54,19.58,19.54,19.55,852000.0
2014-01-06 11:50:00,19.56,19.59,19.55,19.57,636000.0,19.56,19.59,19.55,19.57,636000.0
2014-01-06 11:55:00,19.57,19.6,19.56,19.59,544000.0,19.57,19.6,19.56,19.59,544000.0
2014-01-06 12:00:00,19.59,19.6,19.56,19.58,544000.0,19.59,19.6,19.56,19.58,544000.0
2014-01-06 12:05:00,19.57,19.6,19.57,19.58,450000.0,19.57,19.6,19.57,19.58,450000.0
2014-01-06 12:10:00,19.57,19.6,19.57,19.59,564000.0,19.57,19.6,19.57,19.59,564000.0
2014-01-06 12:15:00,19.59,19.6,19.57,19.58,532000.0,19.59,19.6,19.57,19.58,532000.0
2014-01-06 12:20:00,19.59,19.59,19.56,19.58,398000.0,19.59,19.59,19.56,19.58,398000.0
2014-01-06 12:25:00,19.58,19.59,19.56,19.56,542000.0,19.58,19.59,19.56,19.56,542000.0
2014-01-06 12:30:00,19.56,19.57,19.53,19.56,642000.0,19.56,19.57,19.53,19.56,642000.0
2014-01-06 12:35:00,19.57,19.57,19.54,19.56,496000.0,19.57,19.57,19.54,19.56,496000.0
2014-01-06 12:40:00,19.56,19.56,19.5,19.51,902000.0,19.56,19.56,19.5,19.51,902000.0
2014-01-06 12:45:00,19.51,19.52,19.5,19.52,932000.0,19.51,19.52,19.5,19.52,932000.0
2014-01-06 12:50:00,19.51,19.53,19.51,19.53,372000.0,19.51,19.53,19.51,19.53,372000.0
2014-01-06 12:55:00,19.53,19.53,19.49,19.5,1144000.0,19.53,19.53,19.49,19.5,1144000.0
2014-01-06 13:00:00,19.49,19.49,19.46,19.46,922000.0,19.49,19.49,19.46,19.46,922000.0
2014-01-06 13:05:00,19.46,19.47,19.43,19.44,992000.0,19.46,19.47,19.43,19.44,992000.0
2014-01-06 13:10:00,19.43,19.46,19.42,19.46,792000.0,19.43,19.46,19.42,19.46,792000.0
2014-01-06 13:15:00,19.46,19.53,19.46,19.53,868000.0,19.46,19.53,19.46,19.53,868000.0
2014-01-06 13:20:00,19.53,19.53,19.51,19.51,562000.0,19.53,19.53,19.51,19.51,562000.0
2014-01-06 13:25:00,19.52,19.53,19.5,19.51,366000.0,19.52,19.53,19.5,19.51,366000.0
2014-01-06 13:30:00,19.51,19.52,19.49,19.49,422000.0,19.51,19.52,19.49,19.49,422000.0
2014-01-06 13:35:00,19.49,19.5,19.46,19.48,696000.0,19.49,19.5,19.46,19.48,696000.0
2014-01-06 13:40:00,19.48,19.51,19.47,19.5,508000.0,19.48,19.51,19.47,19.5,508000.0
2014-01-06 13:45:00,19.5,19.51,19.48,19.5,438000.0,19.5,19.51,19.48,19.5,438000.0
2014-01-06 13:50:00,19.5,19.53,19.49,19.52,860000.0,19.5,19.53,19.49,19.52,860000.0
2014-01-06 13:55:00,19.51,19.53,19.51,19.53,506000.0,19.51,19.53,19.51,19.53,506000.0
2014-01-06 14:00:00,19.53,19.56,19.52,19.56,536000.0,19.53,19.56,19.52,19.56,536000.0
2014-01-06 14:05:00,19.56,19.57,19.55,19.56,392000.0,19.56,19.57,19.55,19.56,392000.0
2014-01-06 14:10:00,19.56,19.6,19.56,19.58,548000.0,19.56,19.6,19.56,19.58,548000.0
2014-01-06 14:15:00,19.58,19.6,19.58,19.59,448000.0,19.58,19.6,19.58,19.59,448000.0
2014-01-06 14:20:00,19.59,19.61,19.57,19.6,702000.0,19.59,19.61,19.57,19.6,702000.0
2014-01-06 14:25:00,19.6,19.61,19.58,19.61,572000.0,19.6,19.61,19.58,19.61,572000.0
2014-01-06 14:30:00,19.6,19.62,19.6,19.61,742000.0,19.6,19.62,19.6,19.61,742000.0
2014-01-06 14:35:00,19.61,19.63,19.61,19.62,542000.0,19.61,19.63,19.61,19.62,542000.0
2014-01-06 14:40:00,19.63,19.67,19.63,19.67,582000.0,19.63,19.67,19.63,19.67,582000.0
2014-01-06 14:45:00,19.66,19.7,19.66,19.68,652000.0,19.66,19.7,19.66,19.68,652000.0
2014-01-06 14:50:00,19.69,19.7,19.68,19.7,484000.0,19.69,19.7,19.68,19.7,484000.0
2014-01-06 14:55:00,19.69,19.72,19.69,19.72,754000.0,19.69,19.72,19.69,19.72,754000.0
2014-01-06 15:00:00,19.72,19.72,19.66,19.66,744000.0,19.72,19.72,19.66,19.66,744000.0
2014-01-06 15:05:00,19.67,19.69,19.66,19.69,508000.0,19.67,19.69,19.66,19.69,508000.0
2014-01-06 15:10:00,19.69,19.7,19.68,19.7,606000.0,19.69,19.7,19.68,19.7,606000.0
2014-01-06 15:15:00,19.7,19.72,19.69,19.7,710000.0,19.7,19.72,19.69,19.7,710000.0
2014-01-06 15:20:00,19.7,19.72,19.7,19.71,620000.0,19.7,19.72,19.7,19.71,620000.0
2014-01-06 15:25:00,19.71,19.73,19.7,19.71,886000.0,19.71,19.73,19.7,19.71,886000.0
2014-01-06 15:30:00,19.72,19.72,19.65,19.65,1134000.0,19.72,19.72,19.65,19.65,1134000.0
2014-01-06 15:35:00,19.65,19.67,19.64,19.66,826000.0,19.65,19.67,19.64,19.66,826000.0
2014-01-06 15:40:00,19.66,19.67,19.64,19.66,874000.0,19.66,19.67,19.64,19.66,874000.0
2014-01-06 15:45:00,19.66,19.69,19.65,19.66,1232000.0,19.66,19.69,19.65,19.66,1232000.0
2014-01-06 15:50:00,19.67,19.7,19.67,19.69,2794000.0,19.67,19.7,19.67,19.69,2794000.0
2014-01-06 15:55:00,19.69,19.71,19.67,19.67,3678000.0,19.69,19.71,19.67,19.67,3678000.0
2014-01-07 09:30:00,19.75,19.8,19.71,19.77,1788000.0,19.75,19.8,19.71,19.77,1788000.0
2014-01-07 09:35:00,19.77,19.84,19.76,19.83,1536000.0,19.77,19.84,19.76,19.83,1536000.0
2014-01-07 09:40:00,19.83,19.84,19.81,19.83,1182000.0,19.83,19.84,19.81,19.83,1182000.0
2014-01-07 09:45:00,19.83,19.85,19.81,19.83,920000.0,19.83,19.85,19.81,19.83,920000.0
2014-01-07 09:50:00,19.83,19.84,19.79,19.79,1138000.0,19.83,19.84,19.79,19.79,1138000.0
2014-01-07 09:55:00,19.79,19.84,19.79,19.81,852000.0,19.79,19.84,19.79,19.81,852000.0
2014-01-07 10:00:00,19.83,19.84,19.78,19.78,1604000.0,19.83,19.84,19.78,19.78,1604000.0
2014-01-07 10:05:00,19.79,19.83,19.77,19.82,632000.0,19.79,19.83,19.77,19.82,632000.0
2014-01-07 10:10:00,19.82,19.84,19.76,19.77,788000.0,19.82,19.84,19.76,19.77,788000.0
2014-01-07 10:15:00,19.77,19.79,19.74,19.78,726000.0,19.77,19.79,19.74,19.78,726000.0
2014-01-07 10:20:00,19.79,19.83,19.78,19.83,866000.0,19.79,19.83,19.78,19.83,866000.0
2014-01-07 10:25:00,19.83,19.83,19.78,19.8,746000.0,19.83,19.83,19.78,19.8,746000.0
2014-01-07 10:30:00,19.8,19.84,19.79,19.83,734000.0,19.8,19.84,19.79,19.83,734000.0
2014-01-07 10:35:00,19.83,19.84,19.81,19.83,530000.0,19.83,19.84,19.81,19.83,530000.0
2014-01-07 10:40:00,19.83,19.87,19.82,19.84,958000.0,19.83,19.87,19.82,19.84,958000.0
2014-01-07 10:45:00,19.84,19.89,19.84,19.87,802000.0,19.84,19.89,19.84,19.87,802000.0
2014-01-07 10:50:00,19.87,19.92,19.87,19.91,1186000.0,19.87,19.92,19.87,19.91,1186000.0
2014-01-07 10:55:00,19.91,19.91,19.88,19.9,666000.0,19.91,19.91,19.88,19.9,666000.0
2014-01-07 11:00:00,19.91,19.91,19.88,19.89,666000.0,19.91,19.91,19.88,19.89,666000.0
2014-01-07 11:05:00,19.9,19.91,19.88,19.9,566000.0,19.9,19.91,19.88,19.9,566000.0
2014-01-07 11:10:00,19.9,19.91,19.89,19.91,444000.0,19.9,19.91,19.89,19.91,444000.0
2014-01-07 11:15:00,19.9,19.91,19.89,19.9,508000.0,19.9,19.91,19.89,19.9,508000.0
2014-01-07 11:20:00,19.89,19.91,19.88,19.9,370000.0,19.89,19.91,19.88,19.9,370000.0
2014-01-07 11:25:00,19.9,19.91,19.89,19.9,340000.0,19.9,19.91,19.89,19.9,340000.0
2014-01-07 11:30:00,19.89,19.91,19.89,19.9,474000.0,19.89,19.91,19.89,19.9,474000.0
2014-01-07 11:35:00,19.9,19.92,19.89,19.9,662000.0,19.9,19.92,19.89,19.9,662000.0
2014-01-07 11:40:00,19.9,19.91,19.88,19.91,448000.0,19.9,19.91,19.88,19.91,448000.0
2014-01-07 11:45:00,19.89,19.91,19.85,19.88,428000.0,19.89,19.91,19.85,19.88,428000.0
2014-01-07 11:50:00,19.88,19.88,19.83,19.86,658000.0,19.88,19.88,19.83,19.86,658000.0
2014-01-07 11:55:00,19.85,19.87,19.85,19.86,288000.0,19.85,19.87,19.85,19.86,288000.0
2014-01-07 12:00:00,19.86,19.89,19.86,19.87,310000.0,19.86,19.89,19.86,19.87,310000.0
2014-01-07 12:05:00,19.86,19.88,19.86,19.87,288000.0,19.86,19.88,19.86,19.87,288000.0
2014-01-07 12:10:00,19.87,19.87,19.83,19.83,412000.0,19.87,19.87,19.83,19.83,412000.0
2014-01-07 12:15:00,19.83,19.85,19.83,19.85,302000.0,19.83,19.85,19.83,19.85,302000.0
2014-01-07 12:20:00,19.85,19.88,19.85,19.88,462000.0,19.85,19.88,19.85,19.88,462000.0
2014-01-07 12:25:00,19.88,19.91,19.87,19.9,546000.0,19.88,19.91,19.87,19.9,546000.0
2014-01-07 12:30:00,19.9,19.92,19.9,19.9,674000.0,19.9,19.92,19.9,19.9,674000.0
2014-01-07 12:35:00,19.9,19.91,19.88,19.88,360000.0,19.9,19.91,19.88,19.88,360000.0
2014-01-07 12:40:00,19.89,19.91,19.88,19.91,416000.0,19.89,19.91,19.88,19.91,416000.0
2014-01-07 12:45:00,19.9,19.91,19.9,19.91,184000.0,19.9,19.91,19.9,19.91,184000.0
2014-01-07 12:50:00,19.91,19.91,19.9,19.91,258000.0,19.91,19.91,19.9,19.91,258000.0
2014-01-07 12:55:00,19.91,19.91,19.89,19.9,662000.0,19.91,19.91,19.89,19.9,662000.0
2014-01-07 13:00:00,19.9,19.91,19.89,19.9,210000.0,19.9,19.91,19.89,19.9,210000.0
2014-01-07 13:05:00,19.91,19.91,19.89,19.9,342000.0,19.91,19.91,19.89,19.9,342000.0
2014-01-07 13:10:00,19.9,19.9,19.89,19.9,416000.0,19.9,19.9,19.89,19.9,416000.0
2014-01-07 13:15:00,19.9,19.9,19.88,19.89,240000.0,19.9,19.9,19.88,19.89,240000.0
2014-01-07 13:20:00,19.89,19.89,19.87,19.88,286000.0,19.89,19.89,19.87,19.88,286000.0
2014-01-07 13:25:00,19.87,19.88,19.85,19.88,380000.0,19.87,19.88,19.85,19.88,380000.0
2014-01-07 13:30:00,19.88,19.88,19.86,19.88,572000.0,19.88,19.88,19.86,19.88,572000.0
2014-01-07 13:35:00,19.87,19.88,19.86,19.87,444000.0,19.87,19.88,19.86,19.87,444000.0
2014-01-07 13:40:00,19.87,19.88,19.86,19.87,288000.0,19.87,19.88,19.86,19.87,288000.0
2014-01-07 13:45:00,19.87,19.88,19.86,19.86,352000.0,19.87,19.88,19.86,19.86,352000.0
2014-01-07 13:50:00,19.86,19.87,19.83,19.83,452000.0,19.86,19.87,19.83,19.83,452000.0
2014-01-07 13:55:00,19.83,19.86,19.83,19.85,350000.0,19.83,19.86,19.83,19.85,350000.0
2014-01-07 14:00:00,19.84,19.85,19.81,19.83,620000.0,19.84,19.85,19.81,19.83,620000.0
2014-01-07 14:05:00,19.83,19.83,19.81,19.81,366000.0,19.83,19.83,19.81,19.81,366000.0
2014-01-07 14:10:00,19.82,19.82,19.8,19.81,904000.0,19.82,19.82,19.8,19.81,904000.0
2014-01-07 14:15:00,19.81,19.82,19.79,19.8,430000.0,19.81,19.82,19.79,19.8,430000.0
2014-01-07 14:20:00,19.79,19.81,19.79,19.79,484000.0,19.79,19.81,19.79,19.79,484000.0
2014-01-07 14:25:00,19.79,19.81,19.79,19.81,588000.0,19.79,19.81,19.79,19.81,588000.0
2014-01-07 14:30:00,19.81,19.84,19.81,19.84,530000.0,19.81,19.84,19.81,19.84,530000.0
2014-01-07 14:35:00,19.84,19.86,19.83,19.85,542000.0,19.84,19.86,19.83,19.85,542000.0
2014-01-07 14:40:00,19.85,19.87,19.84,19.84,528000.0,19.85,19.87,19.84,19.84,528000.0
2014-01-07 14:45:00,19.85,19.86,19.84,19.85,440000.0,19.85,19.86,19.84,19.85,440000.0
2014-01-07 14:50:00,19.85,19.86,19.84,19.86,490000.0,19.85,19.86,19.84,19.86,490000.0
2014-01-07 14:55:00,19.85,19.85,19.84,19.84,286000.0,19.85,19.85,19.84,19.84,286000.0
2014-01-07 15:00:00,19.84,19.86,19.84,19.86,482000.0,19.84,19.86,19.84,19.86,482000.0
2014-01-07 15:05:00,19.85,19.86,19.84,19.85,854000.0,19.85,19.86,19.84,19.85,854000.0
2014-01-07 15:10:00,19.85,19.85,19.84,19.85,482000.0,19.85,19.85,19.84,19.85,482000.0
2014-01-07 15:15:00,19.84,19.87,19.84,19.87,632000.0,19.84,19.87,19.84,19.87,632000.0
2014-01-07 15:20:00,19.86,19.87,19.85,19.85,474000.0,19.86,19.87,19.85,19.85,474000.0
2014-01-07 15:25:00,19.85,19.86,19.84,19.86,878000.0,19.85,19.86,19.84,19.86,878000.0
2014-01-07 15:30:00,19.86,19.89,19.85,19.89,856000.0,19.86,19.89,19.85,19.89,856000.0
2014-01-07 15:35:00,19.89,19.89,19.85,19.87,982000.0,19.89,19.89,19.85,19.87,982000.0
2014-01-07 15:40:00,19.87,19.91,19.86,19.9,1098000.0,19.87,19.91,19.86,19.9,1098000.0
2014-01-07 15:45:00,19.9,19.91,19.9,19.91,1078000.0,19.9,19.91,19.9,19.91,1078000.0
2014-01-07 15:50:00,19.91,19.92,19.89,19.89,1824000.0,19.91,19.92,19.89,19.89,1824000.0
2014-01-07 15:55:00,19.89,19.91,19.86,19.9,2988000.0,19.89,19.91,19.86,19.9,2988000.0
2014-01-08 09:30:00,19.93,19.94,19.82,19.82,1972000.0,19.93,19.94,19.82,19.82,1972000.0
2014-01-08 09:35:00,19.82,19.92,19.81,19.88,1122000.0,19.82,19.92,19.81,19.88,1122000.0
2014-01-08 09:40:00,19.9,19.94,19.89,19.94,2204000.0,19.9,19.94,19.89,19.94,2204000.0
2014-01-08 09:45:00,19.92,19.93,19.82,19.86,992000.0,19.92,19.93,19.82,19.86,992000.0
2014-01-08 09:50:00,19.86,19.87,19.8,19.87,864000.0,19.86,19.87,19.8,19.87,864000.0
2014-01-08 09:55:00,19.85,19.88,19.82,19.86,812000.0,19.85,19.88,19.82,19.86,812000.0
2014-01-08 10:00:00,19.86,19.93,19.84,19.92,1276000.0,19.86,19.93,19.84,19.92,1276000.0
2014-01-08 10:05:00,19.91,19.92,19.85,19.89,564000.0,19.91,19.92,19.85,19.89,564000.0
2014-01-08 10:10:00,19.88,19.91,19.85,19.85,474000.0,19.88,19.91,19.85,19.85,474000.0
2014-01-08 10:15:00,19.85,19.91,19.85,19.9,730000.0,19.85,19.91,19.85,19.9,730000.0
2014-01-08 10:20:00,19.91,19.93,19.88,19.9,692000.0,19.91,19.93,19.88,19.9,692000.0
2014-01-08 10:25:00,19.9,19.95,19.9,19.94,990000.0,19.9,19.95,19.9,19.94,990000.0
2014-01-08 10:30:00,19.94,20.04,19.93,20.03,2494000.0,19.94,20.04,19.93,20.03,2494000.0
2014-01-08 10:35:00,20.03,20.07,20.01,20.03,1386000.0,20.03,20.07,20.01,20.03,1386000.0
2014-01-08 10:40:00,20.03,20.04,19.99,20.0,910000.0,20.03,20.04,19.99,20.0,910000.0
2014-01-08 10:45:00,20.0,20.0,19.98,19.99,1070000.0,20.0,20.0,19.98,19.99,1070000.0
2014-01-08 10:50:00,19.99,20.01,19.98,19.99,738000.0,19.99,20.01,19.98,19.99,738000.0
2014-01-08 10:55:00,19.99,20.02,19.98,20.02,666000.0,19.99,20.02,19.98,20.02,666000.0
2014-01-08 11:00:00,20.02,20.06,20.0,20.03,1096000.0,20.02,20.06,20.0,20.03,1096000.0
2014-01-08 11:05:00,20.04,20.05,20.01,20.01,1016000.0,20.04,20.05,20.01,20.01,1016000.0
2014-01-08 11:10:00,20.02,20.02,20.0,20.02,538000.0,20.02,20.02,20.0,20.02,538000.0
2014-01-08 11:15:00,20.01,20.04,20.01,20.03,450000.0,20.01,20.04,20.01,20.03,450000.0
2014-01-08 11:20:00,20.03,20.04,20.0,20.01,438000.0,20.03,20.04,20.0,20.01,438000.0
2014-01-08 11:25:00,20.01,20.01,19.96,19.96,762000.0,20.01,20.01,19.96,19.96,762000.0
2014-01-08 11:30:00,19.98,20.02,19.95,20.0,670000.0,19.98,20.02,19.95,20.0,670000.0
2014-01-08 11:35:00,20.0,20.02,19.97,19.99,416000.0,20.0,20.02,19.97,19.99,416000.0
2014-01-08 11:40:00,19.99,20.03,19.98,20.01,540000.0,19.99,20.03,19.98,20.01,540000.0
2014-01-08 11:45:00,20.02,20.04,20.01,20.04,518000.0,20.02,20.04,20.01,20.04,518000.0
2014-01-08 11:50:00,20.03,20.06,20.03,20.06,770000.0,20.03,20.06,20.03,20.06,770000.0
2014-01-08 11:55:00,20.06,20.08,20.05,20.06,856000.0,20.06,20.08,20.05,20.06,856000.0
2014-01-08 12:00:00,20.06,20.07,20.02,20.03,426000.0,20.06,20.07,20.02,20.03,426000.0
2014-01-08 12:05:00,20.02,20.03,20.0,20.01,402000.0,20.02,20.03,20.0,20.01,402000.0
2014-01-08 12:10:00,20.01,20.01,19.99,20.0,510000.0,20.01,20.01,19.99,20.0,510000.0
2014-01-08 12:15:00,20.0,20.0,19.99,20.0,446000.0,20.0,20.0,19.99,20.0,446000.0
2014-01-08 12:20:00,19.99,20.01,19.99,20.0,380000.0,19.99,20.01,19.99,20.0,380000.0
2014-01-08 12:25:00,20.0,20.0,19.98,19.99,414000.0,20.0,20.0,19.98,19.99,414000.0
2014-01-08 12:30:00,19.99,20.0,19.98,19.98,350000.0,19.99,20.0,19.98,19.98,350000.0
2014-01-08 12:35:00,19.98,20.0,19.97,19.97,292000.0,19.98,20.0,19.97,19.97,292000.0
2014-01-08 12:40:00,19.98,20.01,19.97,20.01,442000.0,19.98,20.01,19.97,20.01,442000.0
2014-01-08 12:45:00,20.01,20.02,20.0,20.01,310000.0,20.01,20.02,20.0,20.01,310000.0
2014-01-08 12:50:00,20.01,20.03,20.01,20.01,396000.0,20.01,20.03,20.01,20.01,396000.0
2014-01-08 12:55:00,20.01,20.02,19.99,20.01,462000.0,20.01,20.02,19.99,20.01,462000.0
2014-01-08 13:00:00,20.01,20.02,20.0,20.01,214000.0,20.01,20.02,20.0,20.01,214000.0
2014-01-08 13:05:00,20.0,20.03,20.0,20.01,324000.0,20.0,20.03,20.0,20.01,324000.0
2014-01-08 13:10:00,20.01,20.03,20.01,20.02,198000.0,20.01,20.03,20.01,20.02,198000.0
2014-01-08 13:15:00,20.02,20.03,19.98,19.98,436000.0,20.02,20.03,19.98,19.98,436000.0
2014-01-08 13:20:00,19.99,20.0,19.96,19.97,496000.0,19.99,20.0,19.96,19.97,496000.0
2014-01-08 13:25:00,19.97,20.01,19.97,20.01,426000.0,19.97,20.01,19.97,20.01,426000.0
2014-01-08 13:30:00,20.0,20.02,19.99,20.0,288000.0,20.0,20.02,19.99,20.0,288000.0
2014-01-08 13:35:00,20.0,20.01,19.99,20.01,268000.0,20.0,20.01,19.99,20.01,268000.0
2014-01-08 13:40:00,20.01,20.02,20.0,20.01,388000.0,20.01,20.02,20.0,20.01,388000.0
2014-01-08 13:45:00,20.0,20.02,19.99,20.0,296000.0,20.0,20.02,19.99,20.0,296000.0
2014-01-08 13:50:00,20.01,20.05,20.01,20.03,584000.0,20.01,20.05,20.01,20.03,584000.0
2014-01-08 13:55:00,20.03,20.04,20.01,20.01,248000.0,20.03,20.04,20.01,20.01,248000.0
2014-01-08 14:00:00,20.02,20.06,19.99,20.06,840000.0,20.02,20.06,19.99,20.06,840000.0
2014-01-08 14:05:00,20.06,20.06,20.0,20.02,636000.0,20.06,20.06,20.0,20.02,636000.0
2014-01-08 14:10:00,20.02,20.05,20.0,20.04,392000.0,20.02,20.05,20.0,20.04,392000.0
2014-01-08 14:15:00,20.04,20.07,20.03,20.07,1496000.0,20.04,20.07,20.03,20.07,1496000.0
2014-01-08 14:20:00,20.07,20.13,20.06,20.12,2354000.0,20.07,20.13,20.06,20.12,2354000.0
2014-01-08 14:25:00,20.12,20.14,20.09,20.09,1234000.0,20.12,20.14,20.09,20.09,1234000.0
2014-01-08 14:30:00,20.09,20.12,20.08,20.11,630000.0,20.09,20.12,20.08,20.11,630000.0
2014-01-08 14:35:00,20.12,20.14,20.11,20.13,924000.0,20.12,20.14,20.11,20.13,924000.0
2014-01-08 14:40:00,20.14,20.15,20.13,20.14,1154000.0,20.14,20.15,20.13,20.14,1154000.0
2014-01-08 14:45:00,20.14,20.15,20.08,20.08,730000.0,20.14,20.15,20.08,20.08,730000.0
2014-01-08 14:50:00,20.08,20.11,20.07,20.09,686000.0,20.08,20.11,20.07,20.09,686000.0
2014-01-08 14:55:00,20.1,20.1,20.07,20.09,330000.0,20.1,20.1,20.07,20.09,330000.0
2014-01-08 15:00:00,20.09,20.1,20.07,20.1,414000.0,20.09,20.1,20.07,20.1,414000.0
2014-01-08 15:05:00,20.09,20.09,20.07,20.09,496000.0,20.09,20.09,20.07,20.09,496000.0
2014-01-08 15:10:00,20.08,20.09,20.06,20.07,596000.0,20.08,20.09,20.06,20.07,596000.0
2014-01-08 15:15:00,20.07,20.08,20.04,20.05,966000.0,20.07,20.08,20.04,20.05,966000.0
2014-01-08 15:20:00,20.05,20.05,20.01,20.04,804000.0,20.05,20.05,20.01,20.04,804000.0
2014-01-08 15:25:00,20.03,20.03,19.99,20.0,994000.0,20.03,20.03,19.99,20.0,994000.0
2014-01-08 15:30:00,20.0,20.02,19.99,20.0,802000.0,20.0,20.02,19.99,20.0,802000.0
2014-01-08 15:35:00,20.0,20.05,19.99,20.04,826000.0,20.0,20.05,19.99,20.04,826000.0
2014-01-08 15:40:00,20.04,20.07,20.02,20.07,886000.0,20.04,20.07,20.02,20.07,886000.0
2014-01-08 15:45:00,20.07,20.1,20.06,20.09,1278000.0,20.07,20.1,20.06,20.09,1278000.0
2014-01-08 15:50:00,20.1,20.11,20.09,20.09,1844000.0,20.1,20.11,20.09,20.09,1844000.0
2014-01-08 15:55:00,20.09,20.1,20.09,20.09,2606000.0,20.09,20.1,20.09,20.09,2606000.0
2014-01-09 09:30:00,20.2,20.35,20.18,20.33,4740000.0,20.2,20.35,20.18,20.33,4740000.0
2014-01-09 09:35:00,20.34,20.34,20.26,20.32,3132000.0,20.34,20.34,20.26,20.32,3132000.0
2014-01-09 09:40:00,20.32,20.32,20.21,20.23,2430000.0,20.32,20.32,20.21,20.23,2430000.0
2014-01-09 09:45:00,20.24,20.32,20.22,20.26,918000.0,20.24,20.32,20.22,20.26,918000.0
2014-01-09 09:50:00,20.27,20.27,20.21,20.22,1288000.0,20.27,20.27,20.21,20.22,1288000.0
2014-01-09 09:55:00,20.22,20.25,20.15,20.18,1514000.0,20.22,20.25,20.15,20.18,1514000.0
2014-01-09 10:00:00,20.18,20.22,20.18,20.19,814000.0,20.18,20.22,20.18,20.19,814000.0
2014-01-09 10:05:00,20.19,20.2,20.09,20.13,1920000.0,20.19,20.2,20.09,20.13,1920000.0
2014-01-09 10:10:00,20.13,20.14,20.06,20.13,1242000.0,20.13,20.14,20.06,20.13,1242000.0
2014-01-09 10:15:00,20.11,20.13,20.02,20.07,1430000.0,20.11,20.13,20.02,20.07,1430000.0
2014-01-09 10:20:00,20.07,20.09,20.03,20.07,960000.0,20.07,20.09,20.03,20.07,960000.0
2014-01-09 10:25:00,20.08,20.08,20.03,20.04,702000.0,20.08,20.08,20.03,20.04,702000.0
2014-01-09 10:30:00,20.04,20.07,20.03,20.04,796000.0,20.04,20.07,20.03,20.04,796000.0
2014-01-09 10:35:00,20.05,20.08,20.02,20.07,1100000.0,20.05,20.08,20.02,20.07,1100000.0
2014-01-09 10:40:00,20.07,20.09,20.03,20.03,942000.0,20.07,20.09,20.03,20.03,942000.0
2014-01-09 10:45:00,20.03,20.07,20.01,20.06,1094000.0,20.03,20.07,20.01,20.06,1094000.0
2014-01-09 10:50:00,20.05,20.06,20.01,20.03,752000.0,20.05,20.06,20.01,20.03,752000.0
2014-01-09 10:55:00,20.03,20.07,20.01,20.04,1036000.0,20.03,20.07,20.01,20.04,1036000.0
2014-01-09 11:00:00,20.05,20.05,20.02,20.02,614000.0,20.05,20.05,20.02,20.02,614000.0
2014-01-09 11:05:00,20.03,20.03,19.98,20.0,1518000.0,20.03,20.03,19.98,20.0,1518000.0
2014-01-09 11:10:00,19.99,20.04,19.99,20.01,684000.0,19.99,20.04,19.99,20.01,684000.0
2014-01-09 11:15:00,20.02,20.04,20.01,20.03,458000.0,20.02,20.04,20.01,20.03,458000.0
2014-01-09 11:20:00,20.03,20.03,19.98,20.01,514000.0,20.03,20.03,19.98,20.01,514000.0
2014-01-09 11:25:00,20.0,20.04,20.0,20.0,514000.0,20.0,20.04,20.0,20.0,514000.0
2014-01-09 11:30:00,20.02,20.04,20.01,20.03,378000.0,20.02,20.04,20.01,20.03,378000.0
2014-01-09 11:35:00,20.02,20.07,20.02,20.07,626000.0,20.02,20.07,20.02,20.07,626000.0
2014-01-09 11:40:00,20.07,20.09,20.06,20.08,676000.0,20.07,20.09,20.06,20.08,676000.0
2014-01-09 11:45:00,20.07,20.08,20.01,20.03,520000.0,20.07,20.08,20.01,20.03,520000.0
2014-01-09 11:50:00,20.04,20.05,20.01,20.02,262000.0,20.04,20.05,20.01,20.02,262000.0
2014-01-09 11:55:00,20.01,20.05,20.01,20.04,234000.0,20.01,20.05,20.01,20.04,234000.0
2014-01-09 12:00:00,20.03,20.05,20.01,20.02,306000.0,20.03,20.05,20.01,20.02,306000.0
2014-01-09 12:05:00,20.02,20.03,20.0,20.02,290000.0,20.02,20.03,20.0,20.02,290000.0
2014-01-09 12:10:00,20.02,20.03,19.99,20.0,398000.0,20.02,20.03,19.99,20.0,398000.0
2014-01-09 12:15:00,20.01,20.02,19.99,20.02,344000.0,20.01,20.02,19.99,20.02,344000.0
2014-01-09 12:20:00,20.03,20.04,20.01,20.04,296000.0,20.03,20.04,20.01,20.04,296000.0
2014-01-09 12:25:00,20.04,20.04,20.01,20.04,332000.0,20.04,20.04,20.01,20.04,332000.0
2014-01-09 12:30:00,20.04,20.09,20.03,20.08,380000.0,20.04,20.09,20.03,20.08,380000.0
2014-01-09 12:35:00,20.09,20.1,20.06,20.06,540000.0,20.09,20.1,20.06,20.06,540000.0
2014-01-09 12:40:00,20.06,20.09,20.06,20.09,428000.0,20.06,20.09,20.06,20.09,428000.0
2014-01-09 12:45:00,20.09,20.09,20.04,20.05,302000.0,20.09,20.09,20.04,20.05,302000.0
2014-01-09 12:50:00,20.05,20.08,20.05,20.06,152000.0,20.05,20.08,20.05,20.06,152000.0
2014-01-09 12:55:00,20.07,20.09,20.06,20.08,316000.0,20.07,20.09,20.06,20.08,316000.0
2014-01-09 13:00:00,20.08,20.09,20.04,20.05,634000.0,20.08,20.09,20.04,20.05,634000.0
2014-01-09 13:05:00,20.04,20.06,20.01,20.02,410000.0,20.04,20.06,20.01,20.02,410000.0
2014-01-09 13:10:00,20.02,20.02,20.0,20.02,464000.0,20.02,20.02,20.0,20.02,464000.0
2014-01-09 13:15:00,20.01,20.03,20.01,20.02,222000.0,20.01,20.03,20.01,20.02,222000.0
2014-01-09 13:20:00,20.02,20.03,20.0,20.01,278000.0,20.02,20.03,20.0,20.01,278000.0
2014-01-09 13:25:00,20.01,20.05,20.0,20.04,394000.0,20.01,20.05,20.0,20.04,394000.0
2014-01-09 13:30:00,20.04,20.05,20.04,20.04,232000.0,20.04,20.05,20.04,20.04,232000.0
2014-01-09 13:35:00,20.04,20.05,20.0,20.01,350000.0,20.04,20.05,20.0,20.01,350000.0
2014-01-09 13:40:00,20.02,20.04,20.01,20.02,204000.0,20.02,20.04,20.01,20.02,204000.0
2014-01-09 13:45:00,20.01,20.03,20.01,20.01,346000.0,20.01,20.03,20.01,20.01,346000.0
2014-01-09 13:50:00,20.01,20.03,20.0,20.02,378000.0,20.01,20.03,20.0,20.02,378000.0
2014-01-09 13:55:00,20.01,20.02,19.95,19.95,1146000.0,20.01,20.02,19.95,19.95,1146000.0
2014-01-09 14:00:00,19.96,19.97,19.93,19.93,782000.0,19.96,19.97,19.93,19.93,782000.0
2014-01-09 14:05:00,19.93,19.97,19.92,19.95,552000.0,19.93,19.97,19.92,19.95,552000.0
2014-01-09 14:10:00,19.95,19.98,19.94,19.97,498000.0,19.95,19.98,19.94,19.97,498000.0
2014-01-09 14:15:00,19.98,19.99,19.96,19.97,638000.0,19.98,19.99,19.96,19.97,638000.0
2014-01-09 14:20:00,19.98,20.0,19.97,19.99,282000.0,19.98,20.0,19.97,19.99,282000.0
2014-01-09 14:25:00,19.99,19.99,19.97,19.98,310000.0,19.99,19.99,19.97,19.98,310000.0
2014-01-09 14:30:00,19.99,19.99,19.95,19.96,482000.0,19.99,19.99,19.95,19.96,482000.0
2014-01-09 14:35:00,19.96,19.97,19.95,19.97,298000.0,19.96,19.97,19.95,19.97,298000.0
2014-01-09 14:40:00,19.97,19.99,19.95,19.98,326000.0,19.97,19.99,19.95,19.98,326000.0
2014-01-09 14:45:00,19.98,19.99,19.97,19.99,426000.0,19.98,19.99,19.97,19.99,426000.0
2014-01-09 14:50:00,19.98,20.0,19.98,20.0,704000.0,19.98,20.0,19.98,20.0,704000.0
2014-01-09 14:55:00,19.99,20.0,19.99,20.0,556000.0,19.99,20.0,19.99,20.0,556000.0
2014-01-09 15:00:00,20.0,20.01,19.98,19.98,408000.0,20.0,20.01,19.98,19.98,408000.0
2014-01-09 15:05:00,19.98,20.0,19.98,19.98,300000.0,19.98,20.0,19.98,19.98,300000.0
2014-01-09 15:10:00,19.98,20.02,19.98,20.01,538000.0,19.98,20.02,19.98,20.01,538000.0
2014-01-09 15:15:00,20.01,20.04,20.0,20.02,674000.0,20.01,20.04,20.0,20.02,674000.0
2014-01-09 15:20:00,20.03,20.05,20.02,20.04,674000.0,20.03,20.05,20.02,20.04,674000.0
2014-01-09 15:25:00,20.04,20.04,20.02,20.04,498000.0,20.04,20.04,20.02,20.04,498000.0
2014-01-09 15:30:00,20.03,20.04,20.02,20.03,650000.0,20.03,20.04,20.02,20.03,650000.0
2014-01-09 15:35:00,20.02,20.02,19.99,20.02,784000.0,20.02,20.02,19.99,20.02,784000.0
2014-01-09 15:40:00,20.01,20.04,20.01,20.03,614000.0,20.01,20.04,20.01,20.03,614000.0
2014-01-09 15:45:00,20.03,20.05,20.02,20.04,944000.0,20.03,20.05,20.02,20.04,944000.0
2014-01-09 15:50:00,20.04,20.07,20.02,20.05,1634000.0,20.04,20.07,20.02,20.05,1634000.0
2014-01-09 15:55:00,20.04,20.06,20.03,20.05,1962000.0,20.04,20.06,20.03,20.05,1962000.0
2014-01-10 09:30:00,20.08,20.19,20.06,20.11,2808000.0,20.08,20.19,20.06,20.11,2808000.0
2014-01-10 09:35:00,20.11,20.13,20.04,20.07,1444000.0,20.11,20.13,20.04,20.07,1444000.0
2014-01-10 09:40:00,20.07,20.09,19.95,19.97,3170000.0,20.07,20.09,19.95,19.97,3170000.0
2014-01-10 09:45:00,19.97,20.0,19.92,19.97,2414000.0,19.97,20.0,19.92,19.97,2414000.0
2014-01-10 09:50:00,19.97,20.03,19.93,19.93,912000.0,19.97,20.03,19.93,19.93,912000.0
2014-01-10 09:55:00,19.93,19.97,19.91,19.97,948000.0,19.93,19.97,19.91,19.97,948000.0
2014-01-10 10:00:00,19.96,19.97,19.92,19.93,1046000.0,19.96,19.97,19.92,19.93,1046000.0
2014-01-10 10:05:00,19.94,19.97,19.92,19.95,906000.0,19.94,19.97,19.92,19.95,906000.0
2014-01-10 10:10:00,19.94,19.95,19.89,19.89,1004000.0,19.94,19.95,19.89,19.89,1004000.0
2014-01-10 10:15:00,19.89,19.9,19.85,19.87,1480000.0,19.89,19.9,19.85,19.87,1480000.0
2014-01-10 10:20:00,19.87,19.97,19.86,19.95,1602000.0,19.87,19.97,19.86,19.95,1602000.0
2014-01-10 10:25:00,19.95,20.0,19.92,19.99,1454000.0,19.95,20.0,19.92,19.99,1454000.0
2014-01-10 10:30:00,19.98,20.0,19.89,19.9,1194000.0,19.98,20.0,19.89,19.9,1194000.0
2014-01-10 10:35:00,19.9,19.93,19.87,19.89,1018000.0,19.9,19.93,19.87,19.89,1018000.0
2014-01-10 10:40:00,19.89,19.93,19.88,19.92,806000.0,19.89,19.93,19.88,19.92,806000.0
2014-01-10 10:45:00,19.92,19.97,19.92,19.96,660000.0,19.92,19.97,19.92,19.96,660000.0
2014-01-10 10:50:00,19.96,20.0,19.93,19.93,768000.0,19.96,20.0,19.93,19.93,768000.0
2014-01-10 10:55:00,19.93,19.95,19.91,19.94,648000.0,19.93,19.95,19.91,19.94,648000.0
2014-01-10 11:00:00,19.95,19.95,19.89,19.91,1064000.0,19.95,19.95,19.89,19.91,1064000.0
2014-01-10 11:05:00,19.9,19.91,19.86,19.89,1176000.0,19.9,19.91,19.86,19.89,1176000.0
2014-01-10 11:10:00,19.9,19.92,19.88,19.88,626000.0,19.9,19.92,19.88,19.88,626000.0
2014-01-10 11:15:00,19.88,19.9,19.87,19.88,1000000.0,19.88,19.9,19.87,19.88,1000000.0
2014-01-10 11:20:00,19.88,19.9,19.83,19.83,1454000.0,19.88,19.9,19.83,19.83,1454000.0
2014-01-10 11:25:00,19.83,19.86,19.83,19.83,786000.0,19.83,19.86,19.83,19.83,786000.0
2014-01-10 11:30:00,19.84,19.84,19.79,19.81,1558000.0,19.84,19.84,19.79,19.81,1558000.0
2014-01-10 11:35:00,19.81,19.85,19.79,19.81,656000.0,19.81,19.85,19.79,19.81,656000.0
2014-01-10 11:40:00,19.81,19.82,19.79,19.81,602000.0,19.81,19.82,19.79,19.81,602000.0
2014-01-10 11:45:00,19.81,19.82,19.79,19.79,862000.0,19.81,19.82,19.79,19.79,862000.0
2014-01-10 11:50:00,19.8,19.83,19.79,19.83,476000.0,19.8,19.83,19.79,19.83,476000.0
2014-01-10 11:55:00,19.83,19.83,19.79,19.8,678000.0,19.83,19.83,19.79,19.8,678000.0
2014-01-10 12:00:00,19.8,19.82,19.78,19.8,780000.0,19.8,19.82,19.78,19.8,780000.0
2014-01-10 12:05:00,19.8,19.83,19.78,19.82,534000.0,19.8,19.83,19.78,19.82,534000.0
2014-01-10 12:10:00,19.82,19.83,19.8,19.81,354000.0,19.82,19.83,19.8,19.81,354000.0
2014-01-10 12:15:00,19.82,19.84,19.79,19.8,830000.0,19.82,19.84,19.79,19.8,830000.0
2014-01-10 12:20:00,19.8,19.83,19.79,19.82,358000.0,19.8,19.83,19.79,19.82,358000.0
2014-01-10 12:25:00,19.82,19.83,19.8,19.8,344000.0,19.82,19.83,19.8,19.8,344000.0
2014-01-10 12:30:00,19.81,19.82,19.8,19.81,290000.0,19.81,19.82,19.8,19.81,290000.0
2014-01-10 12:35:00,19.81,19.82,19.81,19.81,498000.0,19.81,19.82,19.81,19.81,498000.0
2014-01-10 12:40:00,19.81,19.85,19.81,19.83,692000.0,19.81,19.85,19.81,19.83,692000.0
2014-01-10 12:45:00,19.83,19.87,19.83,19.84,570000.0,19.83,19.87,19.83,19.84,570000.0
2014-01-10 12:50:00,19.85,19.87,19.8,19.81,594000.0,19.85,19.87,19.8,19.81,594000.0
2014-01-10 12:55:00,19.82,19.82,19.79,19.79,434000.0,19.82,19.82,19.79,19.79,434000.0
2014-01-10 13:00:00,19.8,19.81,19.79,19.79,344000.0,19.8,19.81,19.79,19.79,344000.0
2014-01-10 13:05:00,19.81,19.82,19.79,19.82,234000.0,19.81,19.82,19.79,19.82,234000.0
2014-01-10 13:10:00,19.82,19.84,19.8,19.82,410000.0,19.82,19.84,19.8,19.82,410000.0
2014-01-10 13:15:00,19.82,19.82,19.79,19.81,496000.0,19.82,19.82,19.79,19.81,496000.0
2014-01-10 13:20:00,19.81,19.82,19.79,19.79,404000.0,19.81,19.82,19.79,19.79,404000.0
2014-01-10 13:25:00,19.79,19.84,19.79,19.81,522000.0,19.79,19.84,19.79,19.81,522000.0
2014-01-10 13:30:00,19.81,19.82,19.79,19.81,462000.0,19.81,19.82,19.79,19.81,462000.0
2014-01-10 13:35:00,19.8,19.81,19.8,19.8,484000.0,19.8,19.81,19.8,19.8,484000.0
2014-01-10 13:40:00,19.8,19.82,19.8,19.82,434000.0,19.8,19.82,19.8,19.82,434000.0
2014-01-10 13:45:00,19.81,19.82,19.8,19.82,376000.0,19.81,19.82,19.8,19.82,376000.0
2014-01-10 13:50:00,19.82,19.82,19.79,19.8,622000.0,19.82,19.82,19.79,19.8,622000.0
2014-01-10 13:55:00,19.81,19.81,19.77,19.77,848000.0,19.81,19.81,19.77,19.77,848000.0
2014-01-10 14:00:00,19.77,19.8,19.77,19.78,394000.0,19.77,19.8,19.77,19.78,394000.0
2014-01-10 14:05:00,19.79,19.8,19.78,19.79,436000.0,19.79,19.8,19.78,19.79,436000.0
2014-01-10 14:10:00,19.8,19.81,19.77,19.78,502000.0,19.8,19.81,19.77,19.78,502000.0
2014-01-10 14:15:00,19.78,19.81,19.77,19.79,454000.0,19.78,19.81,19.77,19.79,454000.0
2014-01-10 14:20:00,19.79,19.8,19.77,19.78,512000.0,19.79,19.8,19.77,19.78,512000.0
2014-01-10 14:25:00,19.79,19.79,19.74,19.74,1570000.0,19.79,19.79,19.74,19.74,1570000.0
2014-01-10 14:30:00,19.74,19.76,19.73,19.75,1192000.0,19.74,19.76,19.73,19.75,1192000.0
2014-01-10 14:35:00,19.74,19.75,19.71,19.72,1126000.0,19.74,19.75,19.71,19.72,1126000.0
2014-01-10 14:40:00,19.72,19.75,19.71,19.74,974000.0,19.72,19.75,19.71,19.74,974000.0
2014-01-10 14:45:00,19.73,19.74,19.69,19.7,1416000.0,19.73,19.74,19.69,19.7,1416000.0
2014-01-10 14:50:00,19.7,19.72,19.7,19.71,752000.0,19.7,19.72,19.7,19.71,752000.0
2014-01-10 14:55:00,19.72,19.75,19.71,19.74,1582000.0,19.72,19.75,19.71,19.74,1582000.0
2014-01-10 15:00:00,19.74,19.79,19.73,19.76,2032000.0,19.74,19.79,19.73,19.76,2032000.0
2014-01-10 15:05:00,19.77,19.77,19.74,19.75,1156000.0,19.77,19.77,19.74,19.75,1156000.0
2014-01-10 15:10:00,19.75,19.79,19.75,19.78,1044000.0,19.75,19.79,19.75,19.78,1044000.0
2014-01-10 15:15:00,19.78,19.79,19.77,19.77,688000.0,19.78,19.79,19.77,19.77,688000.0
2014-01-10 15:20:00,19.78,19.79,19.76,19.77,702000.0,19.78,19.79,19.76,19.77,702000.0
2014-01-10 15:25:00,19.77,19.79,19.76,19.78,832000.0,19.77,19.79,19.76,19.78,832000.0
2014-01-10 15:30:00,19.78,19.82,19.77,19.82,1542000.0,19.78,19.82,19.77,19.82,1542000.0
2014-01-10 15:35:00,19.81,19.83,19.81,19.83,1288000.0,19.81,19.83,19.81,19.83,1288000.0
2014-01-10 15:40:00,19.82,19.85,19.82,19.84,1128000.0,19.82,19.85,19.82,19.84,1128000.0
2014-01-10 15:45:00,19.84,19.87,19.83,19.83,1508000.0,19.84,19.87,19.83,19.83,1508000.0
2014-01-10 15:50:00,19.83,19.85,19.82,19.85,1862000.0,19.83,19.85,19.82,19.85,1862000.0
2014-01-10 15:55:00,19.85,19.88,19.84,19.88,3262000.0,19.85,19.88,19.84,19.88,3262000.0
2014-01-13 09:30:00,19.89,19.94,19.83,19.93,2208000.0,19.89,19.94,19.83,19.93,2208000.0
2014-01-13 09:35:00,19.93,19.96,19.9,19.92,938000.0,19.93,19.96,19.9,19.92,938000.0
2014-01-13 09:40:00,19.91,19.91,19.86,19.88,318000.0,19.91,19.91,19.86,19.88,318000.0
2014-01-13 09:45:00,19.88,19.91,19.84,19.91,416000.0,19.88,19.91,19.84,19.91,416000.0
2014-01-13 09:50:00,19.9,19.9,19.84,19.86,388000.0,19.9,19.9,19.84,19.86,388000.0
2014-01-13 09:55:00,19.86,19.88,19.83,19.85,432000.0,19.86,19.88,19.83,19.85,432000.0
2014-01-13 10:00:00,19.85,19.94,19.84,19.9,612000.0,19.85,19.94,19.84,19.9,612000.0
2014-01-13 10:05:00,19.89,19.99,19.89,19.95,1212000.0,19.89,19.99,19.89,19.95,1212000.0
2014-01-13 10:10:00,19.97,19.99,19.92,19.92,348000.0,19.97,19.99,19.92,19.92,348000.0
2014-01-13 10:15:00,19.93,19.93,19.89,19.91,318000.0,19.93,19.93,19.89,19.91,318000.0
2014-01-13 10:20:00,19.91,19.97,19.9,19.92,630000.0,19.91,19.97,19.9,19.92,630000.0
2014-01-13 10:25:00,19.93,19.94,19.91,19.93,144000.0,19.93,19.94,19.91,19.93,144000.0
2014-01-13 10:30:00,19.93,19.95,19.91,19.91,340000.0,19.93,19.95,19.91,19.91,340000.0
2014-01-13 10:35:00,19.91,19.92,19.9,19.92,160000.0,19.91,19.92,19.9,19.92,160000.0
2014-01-13 10:40:00,19.93,19.95,19.92,19.94,160000.0,19.93,19.95,19.92,19.94,160000.0
2014-01-13 10:45:00,19.94,19.94,19.92,19.94,82000.0,19.94,19.94,19.92,19.94,82000.0
2014-01-13 10:50:00,19.94,19.94,19.92,19.92,72000.0,19.94,19.94,19.92,19.92,72000.0
2014-01-13 10:55:00,19.92,19.92,19.9,19.91,222000.0,19.92,19.92,19.9,19.91,222000.0
2014-01-13 11:00:00,19.91,19.91,19.86,19.89,562000.0,19.91,19.91,19.86,19.89,562000.0
2014-01-13 11:05:00,19.89,19.9,19.87,19.88,254000.0,19.89,19.9,19.87,19.88,254000.0
2014-01-13 11:10:00,19.89,19.91,19.88,19.91,174000.0,19.89,19.91,19.88,19.91,174000.0
2014-01-13 11:15:00,19.9,19.92,19.88,19.9,342000.0,19.9,19.92,19.88,19.9,342000.0
2014-01-13 11:20:00,19.9,19.91,19.89,19.9,276000.0,19.9,19.91,19.89,19.9,276000.0
2014-01-13 11:25:00,19.9,19.92,19.9,19.91,250000.0,19.9,19.92,19.9,19.91,250000.0
2014-01-13 11:30:00,19.92,19.95,19.92,19.95,334000.0,19.92,19.95,19.92,19.95,334000.0
2014-01-13 11:35:00,19.95,19.98,19.95,19.97,408000.0,19.95,19.98,19.95,19.97,408000.0
2014-01-13 11:40:00,19.97,19.98,19.97,19.97,164000.0,19.97,19.98,19.97,19.97,164000.0
2014-01-13 11:45:00,19.97,19.97,19.94,19.96,338000.0,19.97,19.97,19.94,19.96,338000.0
2014-01-13 11:50:00,19.96,19.96,19.94,19.95,304000.0,19.96,19.96,19.94,19.95,304000.0
2014-01-13 11:55:00,19.95,19.97,19.95,19.97,244000.0,19.95,19.97,19.95,19.97,244000.0
2014-01-13 12:00:00,19.96,19.98,19.95,19.96,366000.0,19.96,19.98,19.95,19.96,366000.0
2014-01-13 12:05:00,19.96,19.97,19.94,19.95,312000.0,19.96,19.97,19.94,19.95,312000.0
2014-01-13 12:10:00,19.95,19.98,19.94,19.97,256000.0,19.95,19.98,19.94,19.97,256000.0
2014-01-13 12:15:00,19.96,19.97,19.95,19.96,128000.0,19.96,19.97,19.95,19.96,128000.0
2014-01-13 12:20:00,19.96,19.96,19.94,19.94,238000.0,19.96,19.96,19.94,19.94,238000.0
2014-01-13 12:25:00,19.93,19.94,19.9,19.94,630000.0,19.93,19.94,19.9,19.94,630000.0
2014-01-13 12:30:00,19.92,19.92,19.89,19.91,408000.0,19.92,19.92,19.89,19.91,408000.0
2014-01-13 12:35:00,19.92,19.92,19.88,19.9,198000.0,19.92,19.92,19.88,19.9,198000.0
2014-01-13 12:40:00,19.91,19.96,19.88,19.94,1076000.0,19.91,19.96,19.88,19.94,1076000.0
2014-01-13 12:45:00,19.95,19.95,19.92,19.93,332000.0,19.95,19.95,19.92,19.93,332000.0
2014-01-13 12:50:00,19.92,19.93,19.9,19.91,122000.0,19.92,19.93,19.9,19.91,122000.0
2014-01-13 12:55:00,19.9,19.9,19.88,19.89,188000.0,19.9,19.9,19.88,19.89,188000.0
2014-01-13 13:00:00,19.89,19.89,19.85,19.88,632000.0,19.89,19.89,19.85,19.88,632000.0
2014-01-13 13:05:00,19.88,19.92,19.87,19.9,518000.0,19.88,19.92,19.87,19.9,518000.0
2014-01-13 13:10:00,19.91,19.92,19.88,19.88,202000.0,19.91,19.92,19.88,19.88,202000.0
2014-01-13 13:15:00,19.88,19.88,19.84,19.85,388000.0,19.88,19.88,19.84,19.85,388000.0
2014-01-13 13:20:00,19.85,19.86,19.84,19.86,152000.0,19.85,19.86,19.84,19.86,152000.0
2014-01-13 13:25:00,19.85,19.87,19.84,19.85,218000.0,19.85,19.87,19.84,19.85,218000.0
2014-01-13 13:30:00,19.84,19.85,19.81,19.83,318000.0,19.84,19.85,19.81,19.83,318000.0
2014-01-13 13:35:00,19.85,19.86,19.84,19.84,406000.0,19.85,19.86,19.84,19.84,406000.0
2014-01-13 13:40:00,19.84,19.84,19.81,19.81,150000.0,19.84,19.84,19.81,19.81,150000.0
2014-01-13 13:45:00,19.81,19.81,19.77,19.8,342000.0,19.81,19.81,19.77,19.8,342000.0
2014-01-13 13:50:00,19.79,19.8,19.76,19.77,358000.0,19.79,19.8,19.76,19.77,358000.0
2014-01-13 13:55:00,19.78,19.8,19.77,19.8,114000.0,19.78,19.8,19.77,19.8,114000.0
2014-01-13 14:00:00,19.79,19.8,19.75,19.76,396000.0,19.79,19.8,19.75,19.76,396000.0
2014-01-13 14:05:00,19.77,19.8,19.76,19.79,326000.0,19.77,19.8,19.76,19.79,326000.0
2014-01-13 14:10:00,19.8,19.81,19.77,19.79,310000.0,19.8,19.81,19.77,19.79,310000.0
2014-01-13 14:15:00,19.8,19.8,19.75,19.76,268000.0,19.8,19.8,19.75,19.76,268000.0
2014-01-13 14:20:00,19.75,19.76,19.68,19.7,758000.0,19.75,19.76,19.68,19.7,758000.0
2014-01-13 14:25:00,19.69,19.72,19.67,19.7,440000.0,19.69,19.72,19.67,19.7,440000.0
2014-01-13 14:30:00,19.69,19.71,19.68,19.71,230000.0,19.69,19.71,19.68,19.71,230000.0
2014-01-13 14:35:00,19.7,19.71,19.67,19.68,322000.0,19.7,19.71,19.67,19.68,322000.0
2014-01-13 14:40:00,19.68,19.71,19.68,19.69,318000.0,19.68,19.71,19.68,19.69,318000.0
2014-01-13 14:45:00,19.69,19.69,19.58,19.62,986000.0,19.69,19.69,19.58,19.62,986000.0
2014-01-13 14:50:00,19.62,19.63,19.59,19.62,516000.0,19.62,19.63,19.59,19.62,516000.0
2014-01-13 14:55:00,19.63,19.63,19.58,19.62,358000.0,19.63,19.63,19.58,19.62,358000.0
2014-01-13 15:00:00,19.62,19.62,19.55,19.57,1008000.0,19.62,19.62,19.55,19.57,1008000.0
2014-01-13 15:05:00,19.58,19.58,19.47,19.52,956000.0,19.58,19.58,19.47,19.52,956000.0
2014-01-13 15:10:00,19.52,19.55,19.48,19.5,522000.0,19.52,19.55,19.48,19.5,522000.0
2014-01-13 15:15:00,19.49,19.58,19.49,19.58,1140000.0,19.49,19.58,19.49,19.58,1140000.0
2014-01-13 15:20:00,19.57,19.61,19.54,19.55,902000.0,19.57,19.61,19.54,19.55,902000.0
2014-01-13 15:25:00,19.54,19.58,19.53,19.56,508000.0,19.54,19.58,19.53,19.56,508000.0
2014-01-13 15:30:00,19.56,19.57,19.52,19.52,552000.0,19.56,19.57,19.52,19.52,552000.0
2014-01-13 15:35:00,19.53,19.53,19.48,19.48,792000.0,19.53,19.53,19.48,19.48,792000.0
2014-01-13 15:40:00,19.49,19.49,19.43,19.44,1634000.0,19.49,19.49,19.43,19.44,1634000.0
2014-01-13 15:45:00,19.44,19.49,19.42,19.46,1658000.0,19.44,19.49,19.42,19.46,1658000.0
2014-01-13 15:50:00,19.47,19.52,19.46,19.5,3034000.0,19.47,19.52,19.46,19.5,3034000.0
2014-01-13 15:55:00,19.51,19.57,19.49,19.54,2386000.0,19.51,19.57,19.49,19.54,2386000.0
2014-01-14 09:30:00,19.61,19.72,19.56,19.59,2658000.0,19.61,19.72,19.56,19.59,2658000.0
2014-01-14 09:35:00,19.6,19.69,19.59,19.64,1054000.0,19.6,19.69,19.59,19.64,1054000.0
2014-01-14 09:40:00,19.64,19.72,19.6,19.7,906000.0,19.64,19.72,19.6,19.7,906000.0
2014-01-14 09:45:00,19.7,19.72,19.65,19.68,518000.0,19.7,19.72,19.65,19.68,518000.0
2014-01-14 09:50:00,19.66,19.69,19.62,19.67,494000.0,19.66,19.69,19.62,19.67,494000.0
2014-01-14 09:55:00,19.67,19.71,19.63,19.69,470000.0,19.67,19.71,19.63,19.69,470000.0
2014-01-14 10:00:00,19.67,19.77,19.67,19.73,964000.0,19.67,19.77,19.67,19.73,964000.0
2014-01-14 10:05:00,19.73,19.76,19.73,19.74,560000.0,19.73,19.76,19.73,19.74,560000.0
2014-01-14 10:10:00,19.74,19.75,19.71,19.73,556000.0,19.74,19.75,19.71,19.73,556000.0
2014-01-14 10:15:00,19.72,19.73,19.68,19.71,1430000.0,19.72,19.73,19.68,19.71,1430000.0
2014-01-14 10:20:00,19.71,19.72,19.7,19.71,154000.0,19.71,19.72,19.7,19.71,154000.0
2014-01-14 10:25:00,19.71,19.71,19.68,19.68,398000.0,19.71,19.71,19.68,19.68,398000.0
2014-01-14 10:30:00,19.7,19.71,19.67,19.68,382000.0,19.7,19.71,19.67,19.68,382000.0
2014-01-14 10:35:00,19.68,19.69,19.63,19.63,646000.0,19.68,19.69,19.63,19.63,646000.0
2014-01-14 10:40:00,19.63,19.67,19.6,19.65,744000.0,19.63,19.67,19.6,19.65,744000.0
2014-01-14 10:45:00,19.66,19.68,19.64,19.68,362000.0,19.66,19.68,19.64,19.68,362000.0
2014-01-14 10:50:00,19.66,19.69,19.66,19.68,282000.0,19.66,19.69,19.66,19.68,282000.0
2014-01-14 10:55:00,19.69,19.73,19.68,19.72,534000.0,19.69,19.73,19.68,19.72,534000.0
2014-01-14 11:00:00,19.72,19.75,19.71,19.71,490000.0,19.72,19.75,19.71,19.71,490000.0
2014-01-14 11:05:00,19.71,19.72,19.7,19.71,440000.0,19.71,19.72,19.7,19.71,440000.0
2014-01-14 11:10:00,19.7,19.72,19.69,19.71,228000.0,19.7,19.72,19.69,19.71,228000.0
2014-01-14 11:15:00,19.7,19.76,19.7,19.74,706000.0,19.7,19.76,19.7,19.74,706000.0
2014-01-14 11:20:00,19.74,19.76,19.71,19.73,432000.0,19.74,19.76,19.71,19.73,432000.0
2014-01-14 11:25:00,19.72,19.75,19.71,19.74,456000.0,19.72,19.75,19.71,19.74,456000.0
2014-01-14 11:30:00,19.75,19.76,19.74,19.74,356000.0,19.75,19.76,19.74,19.74,356000.0
2014-01-14 11:35:00,19.74,19.75,19.72,19.75,172000.0,19.74,19.75,19.72,19.75,172000.0
2014-01-14 11:40:00,19.74,19.78,19.74,19.76,640000.0,19.74,19.78,19.74,19.76,640000.0
2014-01-14 11:45:00,19.76,19.78,19.75,19.77,482000.0,19.76,19.78,19.75,19.77,482000.0
2014-01-14 11:50:00,19.78,19.79,19.75,19.78,542000.0,19.78,19.79,19.75,19.78,542000.0
2014-01-14 11:55:00,19.78,19.8,19.78,19.8,410000.0,19.78,19.8,19.78,19.8,410000.0
2014-01-14 12:00:00,19.8,19.8,19.76,19.77,836000.0,19.8,19.8,19.76,19.77,836000.0
2014-01-14 12:05:00,19.78,19.81,19.78,19.8,248000.0,19.78,19.81,19.78,19.8,248000.0
2014-01-14 12:10:00,19.8,19.81,19.79,19.8,312000.0,19.8,19.81,19.79,19.8,312000.0
2014-01-14 12:15:00,19.8,19.81,19.79,19.81,400000.0,19.8,19.81,19.79,19.81,400000.0
2014-01-14 12:20:00,19.81,19.85,19.8,19.84,552000.0,19.81,19.85,19.8,19.84,552000.0
2014-01-14 12:25:00,19.84,19.84,19.82,19.82,286000.0,19.84,19.84,19.82,19.82,286000.0
2014-01-14 12:30:00,19.83,19.84,19.8,19.81,438000.0,19.83,19.84,19.8,19.81,438000.0
2014-01-14 12:35:00,19.81,19.84,19.81,19.81,850000.0,19.81,19.84,19.81,19.81,850000.0
2014-01-14 12:40:00,19.82,19.84,19.81,19.83,140000.0,19.82,19.84,19.81,19.83,140000.0
2014-01-14 12:45:00,19.83,19.83,19.81,19.81,208000.0,19.83,19.83,19.81,19.81,208000.0
2014-01-14 12:50:00,19.81,19.85,19.8,19.84,450000.0,19.81,19.85,19.8,19.84,450000.0
2014-01-14 12:55:00,19.84,19.85,19.84,19.84,140000.0,19.84,19.85,19.84,19.84,140000.0
2014-01-14 13:00:00,19.85,19.87,19.83,19.84,328000.0,19.85,19.87,19.83,19.84,328000.0
2014-01-14 13:05:00,19.84,19.86,19.84,19.86,214000.0,19.84,19.86,19.84,19.86,214000.0
2014-01-14 13:10:00,19.86,19.87,19.85,19.86,382000.0,19.86,19.87,19.85,19.86,382000.0
2014-01-14 13:15:00,19.87,19.92,19.86,19.89,506000.0,19.87,19.92,19.86,19.89,506000.0
2014-01-14 13:20:00,19.89,19.89,19.86,19.88,162000.0,19.89,19.89,19.86,19.88,162000.0
2014-01-14 13:25:00,19.87,19.88,19.84,19.86,208000.0,19.87,19.88,19.84,19.86,208000.0
2014-01-14 13:30:00,19.86,19.89,19.86,19.89,126000.0,19.86,19.89,19.86,19.89,126000.0
2014-01-14 13:35:00,19.89,19.9,19.87,19.9,168000.0,19.89,19.9,19.87,19.9,168000.0
2014-01-14 13:40:00,19.9,19.9,19.88,19.88,228000.0,19.9,19.9,19.88,19.88,228000.0
2014-01-14 13:45:00,19.86,19.87,19.84,19.86,80000.0,19.86,19.87,19.84,19.86,80000.0
2014-01-14 13:50:00,19.86,19.87,19.85,19.86,174000.0,19.86,19.87,19.85,19.86,174000.0
2014-01-14 13:55:00,19.88,19.89,19.85,19.89,140000.0,19.88,19.89,19.85,19.89,140000.0
2014-01-14 14:00:00,19.89,19.9,19.85,19.86,254000.0,19.89,19.9,19.85,19.86,254000.0
2014-01-14 14:05:00,19.87,19.87,19.85,19.86,60000.0,19.87,19.87,19.85,19.86,60000.0
2014-01-14 14:10:00,19.85,19.86,19.84,19.84,182000.0,19.85,19.86,19.84,19.84,182000.0
2014-01-14 14:15:00,19.85,19.87,19.84,19.85,198000.0,19.85,19.87,19.84,19.85,198000.0
2014-01-14 14:20:00,19.85,19.86,19.84,19.86,190000.0,19.85,19.86,19.84,19.86,190000.0
2014-01-14 14:25:00,19.86,19.89,19.86,19.89,170000.0,19.86,19.89,19.86,19.89,170000.0
2014-01-14 14:30:00,19.9,19.9,19.88,19.88,224000.0,19.9,19.9,19.88,19.88,224000.0
2014-01-14 14:35:00,19.89,19.9,19.88,19.9,274000.0,19.89,19.9,19.88,19.9,274000.0
2014-01-14 14:40:00,19.9,19.9,19.88,19.89,290000.0,19.9,19.9,19.88,19.89,290000.0
2014-01-14 14:45:00,19.89,19.91,19.88,19.91,150000.0,19.89,19.91,19.88,19.91,150000.0
2014-01-14 14:50:00,19.91,19.93,19.9,19.92,404000.0,19.91,19.93,19.9,19.92,404000.0
2014-01-14 14:55:00,19.92,19.93,19.89,19.9,158000.0,19.92,19.93,19.89,19.9,158000.0
2014-01-14 15:00:00,19.9,19.91,19.88,19.89,210000.0,19.9,19.91,19.88,19.89,210000.0
2014-01-14 15:05:00,19.89,19.9,19.87,19.89,426000.0,19.89,19.9,19.87,19.89,426000.0
2014-01-14 15:10:00,19.89,19.9,19.88,19.89,278000.0,19.89,19.9,19.88,19.89,278000.0
2014-01-14 15:15:00,19.89,19.92,19.89,19.89,272000.0,19.89,19.92,19.89,19.89,272000.0
2014-01-14 15:20:00,19.89,19.92,19.89,19.91,284000.0,19.89,19.92,19.89,19.91,284000.0
2014-01-14 15:25:00,19.91,19.92,19.9,19.91,328000.0,19.91,19.92,19.9,19.91,328000.0
2014-01-14 15:30:00,19.9,19.91,19.89,19.9,198000.0,19.9,19.91,19.89,19.9,198000.0
2014-01-14 15:35:00,19.91,19.91,19.88,19.9,734000.0,19.91,19.91,19.88,19.9,734000.0
2014-01-14 15:40:00,19.9,19.91,19.89,19.9,480000.0,19.9,19.91,19.89,19.9,480000.0
2014-01-14 15:45:00,19.9,19.91,19.88,19.9,636000.0,19.9,19.91,19.88,19.9,636000.0
2014-01-14 15:50:00,19.9,19.92,19.9,19.92,820000.0,19.9,19.92,19.9,19.92,820000.0
2014-01-14 15:55:00,19.92,19.92,19.88,19.88,1928000.0,19.92,19.92,19.88,19.88,1928000.0
2014-01-15 09:30:00,19.94,19.97,19.9,19.91,1990000.0,19.94,19.97,19.9,19.91,1990000.0
2014-01-15 09:35:00,19.91,19.97,19.91,19.94,814000.0,19.91,19.97,19.91,19.94,814000.0
2014-01-15 09:40:00,19.94,19.95,19.83,19.84,1190000.0,19.94,19.95,19.83,19.84,1190000.0
2014-01-15 09:45:00,19.83,19.86,19.81,19.85,800000.0,19.83,19.86,19.81,19.85,800000.0
2014-01-15 09:50:00,19.84,19.9,19.84,19.89,448000.0,19.84,19.9,19.84,19.89,448000.0
2014-01-15 09:55:00,19.87,19.89,19.85,19.85,562000.0,19.87,19.89,19.85,19.85,562000.0
2014-01-15 10:00:00,19.87,19.91,19.86,19.88,490000.0,19.87,19.91,19.86,19.88,490000.0
2014-01-15 10:05:00,19.89,19.89,19.85,19.86,476000.0,19.89,19.89,19.85,19.86,476000.0
2014-01-15 10:10:00,19.86,19.89,19.81,19.81,736000.0,19.86,19.89,19.81,19.81,736000.0
2014-01-15 10:15:00,19.81,19.83,19.78,19.79,1202000.0,19.81,19.83,19.78,19.79,1202000.0
2014-01-15 10:20:00,19.8,19.82,19.78,19.79,574000.0,19.8,19.82,19.78,19.79,574000.0
2014-01-15 10:25:00,19.79,19.79,19.77,19.78,792000.0,19.79,19.79,19.77,19.78,792000.0
2014-01-15 10:30:00,19.78,19.81,19.77,19.77,1484000.0,19.78,19.81,19.77,19.77,1484000.0
2014-01-15 10:35:00,19.77,19.81,19.73,19.79,1126000.0,19.77,19.81,19.73,19.79,1126000.0
2014-01-15 10:40:00,19.79,19.8,19.78,19.78,338000.0,19.79,19.8,19.78,19.78,338000.0
2014-01-15 10:45:00,19.78,19.78,19.75,19.78,210000.0,19.78,19.78,19.75,19.78,210000.0
2014-01-15 10:50:00,19.77,19.78,19.74,19.74,1344000.0,19.77,19.78,19.74,19.74,1344000.0
2014-01-15 10:55:00,19.74,19.75,19.73,19.73,456000.0,19.74,19.75,19.73,19.73,456000.0
2014-01-15 11:00:00,19.73,19.74,19.7,19.73,538000.0,19.73,19.74,19.7,19.73,538000.0
2014-01-15 11:05:00,19.73,19.79,19.73,19.75,564000.0,19.73,19.79,19.73,19.75,564000.0
2014-01-15 11:10:00,19.74,19.75,19.67,19.68,1120000.0,19.74,19.75,19.67,19.68,1120000.0
2014-01-15 11:15:00,19.69,19.7,19.67,19.69,672000.0,19.69,19.7,19.67,19.69,672000.0
2014-01-15 11:20:00,19.7,19.7,19.63,19.64,1060000.0,19.7,19.7,19.63,19.64,1060000.0
2014-01-15 11:25:00,19.64,19.7,19.63,19.69,750000.0,19.64,19.7,19.63,19.69,750000.0
2014-01-15 11:30:00,19.68,19.72,19.68,19.71,428000.0,19.68,19.72,19.68,19.71,428000.0
2014-01-15 11:35:00,19.72,19.74,19.71,19.74,750000.0,19.72,19.74,19.71,19.74,750000.0
2014-01-15 11:40:00,19.73,19.75,19.71,19.73,626000.0,19.73,19.75,19.71,19.73,626000.0
2014-01-15 11:45:00,19.73,19.73,19.69,19.69,570000.0,19.73,19.73,19.69,19.69,570000.0
2014-01-15 11:50:00,19.69,19.72,19.69,19.71,762000.0,19.69,19.72,19.69,19.71,762000.0
2014-01-15 11:55:00,19.71,19.71,19.69,19.69,538000.0,19.71,19.71,19.69,19.69,538000.0
2014-01-15 12:00:00,19.69,19.73,19.68,19.72,544000.0,19.69,19.73,19.68,19.72,544000.0
2014-01-15 12:05:00,19.71,19.76,19.7,19.75,352000.0,19.71,19.76,19.7,19.75,352000.0
2014-01-15 12:10:00,19.75,19.76,19.73,19.73,254000.0,19.75,19.76,19.73,19.73,254000.0
2014-01-15 12:15:00,19.73,19.75,19.73,19.75,240000.0,19.73,19.75,19.73,19.75,240000.0
2014-01-15 12:20:00,19.75,19.76,19.73,19.73,400000.0,19.75,19.76,19.73,19.73,400000.0
2014-01-15 12:25:00,19.74,19.74,19.71,19.74,364000.0,19.74,19.74,19.71,19.74,364000.0
2014-01-15 12:30:00,19.74,19.75,19.72,19.74,182000.0,19.74,19.75,19.72,19.74,182000.0
2014-01-15 12:35:00,19.73,19.75,19.7,19.71,298000.0,19.73,19.75,19.7,19.71,298000.0
2014-01-15 12:40:00,19.71,19.73,19.7,19.71,250000.0,19.71,19.73,19.7,19.71,250000.0
2014-01-15 12:45:00,19.71,19.73,19.71,19.73,88000.0,19.71,19.73,19.71,19.73,88000.0
2014-01-15 12:50:00,19.74,19.75,19.73,19.74,174000.0,19.74,19.75,19.73,19.74,174000.0
2014-01-15 12:55:00,19.74,19.74,19.71,19.72,150000.0,19.74,19.74,19.71,19.72,150000.0
2014-01-15 13:00:00,19.71,19.75,19.71,19.75,354000.0,19.71,19.75,19.71,19.75,354000.0
2014-01-15 13:05:00,19.75,19.76,19.74,19.76,204000.0,19.75,19.76,19.74,19.76,204000.0
2014-01-15 13:10:00,19.75,19.77,19.75,19.76,234000.0,19.75,19.77,19.75,19.76,234000.0
2014-01-15 13:15:00,19.77,19.77,19.74,19.74,164000.0,19.77,19.77,19.74,19.74,164000.0
2014-01-15 13:20:00,19.74,19.76,19.73,19.73,152000.0,19.74,19.76,19.73,19.73,152000.0
2014-01-15 13:25:00,19.73,19.74,19.71,19.72,172000.0,19.73,19.74,19.71,19.72,172000.0
2014-01-15 13:30:00,19.73,19.73,19.7,19.7,156000.0,19.73,19.73,19.7,19.7,156000.0
2014-01-15 13:35:00,19.7,19.73,19.7,19.71,192000.0,19.7,19.73,19.7,19.71,192000.0
2014-01-15 13:40:00,19.72,19.72,19.7,19.71,192000.0,19.72,19.72,19.7,19.71,192000.0
2014-01-15 13:45:00,19.71,19.71,19.7,19.7,260000.0,19.71,19.71,19.7,19.7,260000.0
2014-01-15 13:50:00,19.7,19.72,19.69,19.71,306000.0,19.7,19.72,19.69,19.71,306000.0
2014-01-15 13:55:00,19.71,19.72,19.7,19.71,204000.0,19.71,19.72,19.7,19.71,204000.0
2014-01-15 14:00:00,19.71,19.72,19.69,19.71,364000.0,19.71,19.72,19.69,19.71,364000.0
2014-01-15 14:05:00,19.72,19.72,19.71,19.71,228000.0,19.72,19.72,19.71,19.71,228000.0
2014-01-15 14:10:00,19.71,19.76,19.71,19.75,426000.0,19.71,19.76,19.71,19.75,426000.0
2014-01-15 14:15:00,19.76,19.79,19.76,19.78,390000.0,19.76,19.79,19.76,19.78,390000.0
2014-01-15 14:20:00,19.79,19.8,19.77,19.78,434000.0,19.79,19.8,19.77,19.78,434000.0
2014-01-15 14:25:00,19.79,19.79,19.76,19.76,202000.0,19.79,19.79,19.76,19.76,202000.0
2014-01-15 14:30:00,19.77,19.78,19.76,19.77,200000.0,19.77,19.78,19.76,19.77,200000.0
2014-01-15 14:35:00,19.77,19.78,19.77,19.78,172000.0,19.77,19.78,19.77,19.78,172000.0
2014-01-15 14:40:00,19.78,19.78,19.76,19.77,282000.0,19.78,19.78,19.76,19.77,282000.0
2014-01-15 14:45:00,19.77,19.79,19.77,19.78,200000.0,19.77,19.79,19.77,19.78,200000.0
2014-01-15 14:50:00,19.79,19.8,19.78,19.8,534000.0,19.79,19.8,19.78,19.8,534000.0
2014-01-15 14:55:00,19.8,19.81,19.79,19.79,326000.0,19.8,19.81,19.79,19.79,326000.0
2014-01-15 15:00:00,19.8,19.8,19.78,19.8,212000.0,19.8,19.8,19.78,19.8,212000.0
2014-01-15 15:05:00,19.8,19.8,19.79,19.8,292000.0,19.8,19.8,19.79,19.8,292000.0
2014-01-15 15:10:00,19.8,19.8,19.78,19.79,342000.0,19.8,19.8,19.78,19.79,342000.0
2014-01-15 15:15:00,19.78,19.78,19.76,19.76,328000.0,19.78,19.78,19.76,19.76,328000.0
2014-01-15 15:20:00,19.76,19.79,19.76,19.78,476000.0,19.76,19.79,19.76,19.78,476000.0
2014-01-15 15:25:00,19.77,19.8,19.77,19.78,332000.0,19.77,19.8,19.77,19.78,332000.0
2014-01-15 15:30:00,19.78,19.79,19.77,19.79,318000.0,19.78,19.79,19.77,19.79,318000.0
2014-01-15 15:35:00,19.79,19.8,19.78,19.79,274000.0,19.79,19.8,19.78,19.79,274000.0
2014-01-15 15:40:00,19.8,19.8,19.78,19.79,422000.0,19.8,19.8,19.78,19.79,422000.0
2014-01-15 15:45:00,19.8,19.81,19.79,19.79,924000.0,19.8,19.81,19.79,19.79,924000.0
2014-01-15 15:50:00,19.8,19.82,19.8,19.8,1012000.0,19.8,19.82,19.8,19.8,1012000.0
2014-01-15 15:55:00,19.8,19.81,19.76,19.79,2166000.0,19.8,19.81,19.76,19.79,2166000.0
2014-01-16 09:30:00,19.68,19.73,19.52,19.53,3852000.0,19.68,19.73,19.52,19.53,3852000.0
2014-01-16 09:35:00,19.53,19.6,19.47,19.58,2322000.0,19.53,19.6,19.47,19.58,2322000.0
2014-01-16 09:40:00,19.58,19.6,19.48,19.49,2784000.0,19.58,19.6,19.48,19.49,2784000.0
2014-01-16 09:45:00,19.49,19.58,19.49,19.58,1026000.0,19.49,19.58,19.49,19.58,1026000.0
2014-01-16 09:50:00,19.57,19.65,19.55,19.65,750000.0,19.57,19.65,19.55,19.65,750000.0
2014-01-16 09:55:00,19.64,19.72,19.64,19.7,1282000.0,19.64,19.72,19.64,19.7,1282000.0
2014-01-16 10:00:00,19.68,19.74,19.66,19.74,920000.0,19.68,19.74,19.66,19.74,920000.0
2014-01-16 10:05:00,19.73,19.82,19.73,19.74,1382000.0,19.73,19.82,19.73,19.74,1382000.0
2014-01-16 10:10:00,19.75,19.8,19.73,19.76,894000.0,19.75,19.8,19.73,19.76,894000.0
2014-01-16 10:15:00,19.76,19.83,19.76,19.81,308000.0,19.76,19.83,19.76,19.81,308000.0
2014-01-16 10:20:00,19.81,19.85,19.81,19.85,708000.0,19.81,19.85,19.81,19.85,708000.0
2014-01-16 10:25:00,19.85,19.85,19.8,19.81,366000.0,19.85,19.85,19.8,19.81,366000.0
2014-01-16 10:30:00,19.82,19.82,19.76,19.76,438000.0,19.82,19.82,19.76,19.76,438000.0
2014-01-16 10:35:00,19.77,19.81,19.76,19.78,494000.0,19.77,19.81,19.76,19.78,494000.0
2014-01-16 10:40:00,19.78,19.79,19.75,19.75,598000.0,19.78,19.79,19.75,19.75,598000.0
2014-01-16 10:45:00,19.75,19.76,19.71,19.74,586000.0,19.75,19.76,19.71,19.74,586000.0
2014-01-16 10:50:00,19.74,19.74,19.7,19.72,514000.0,19.74,19.74,19.7,19.72,514000.0
2014-01-16 10:55:00,19.71,19.76,19.7,19.76,486000.0,19.71,19.76,19.7,19.76,486000.0
2014-01-16 11:00:00,19.74,19.74,19.71,19.71,286000.0,19.74,19.74,19.71,19.71,286000.0
2014-01-16 11:05:00,19.71,19.75,19.71,19.74,342000.0,19.71,19.75,19.71,19.74,342000.0
2014-01-16 11:10:00,19.75,19.76,19.73,19.74,598000.0,19.75,19.76,19.73,19.74,598000.0
2014-01-16 11:15:00,19.74,19.78,19.74,19.77,490000.0,19.74,19.78,19.74,19.77,490000.0
2014-01-16 11:20:00,19.77,19.8,19.77,19.8,324000.0,19.77,19.8,19.77,19.8,324000.0
2014-01-16 11:25:00,19.79,19.8,19.75,19.78,238000.0,19.79,19.8,19.75,19.78,238000.0
2014-01-16 11:30:00,19.79,19.82,19.78,19.79,526000.0,19.79,19.82,19.78,19.79,526000.0
2014-01-16 11:35:00,19.8,19.83,19.79,19.81,326000.0,19.8,19.83,19.79,19.81,326000.0
2014-01-16 11:40:00,19.81,19.85,19.81,19.84,666000.0,19.81,19.85,19.81,19.84,666000.0
2014-01-16 11:45:00,19.84,19.9,19.83,19.88,662000.0,19.84,19.9,19.83,19.88,662000.0
2014-01-16 11:50:00,19.88,19.9,19.88,19.89,170000.0,19.88,19.9,19.88,19.89,170000.0
2014-01-16 11:55:00,19.89,19.9,19.84,19.86,312000.0,19.89,19.9,19.84,19.86,312000.0
2014-01-16 12:00:00,19.87,19.87,19.83,19.87,472000.0,19.87,19.87,19.83,19.87,472000.0
2014-01-16 12:05:00,19.88,19.88,19.84,19.86,330000.0,19.88,19.88,19.84,19.86,330000.0
2014-01-16 12:10:00,19.86,19.89,19.85,19.86,348000.0,19.86,19.89,19.85,19.86,348000.0
2014-01-16 12:15:00,19.86,19.88,19.86,19.88,286000.0,19.86,19.88,19.86,19.88,286000.0
2014-01-16 12:20:00,19.88,19.89,19.82,19.84,310000.0,19.88,19.89,19.82,19.84,310000.0
2014-01-16 12:25:00,19.84,19.86,19.82,19.86,264000.0,19.84,19.86,19.82,19.86,264000.0
2014-01-16 12:30:00,19.86,19.88,19.84,19.87,562000.0,19.86,19.88,19.84,19.87,562000.0
2014-01-16 12:35:00,19.87,19.88,19.85,19.85,90000.0,19.87,19.88,19.85,19.85,90000.0
2014-01-16 12:40:00,19.87,19.9,19.86,19.89,242000.0,19.87,19.9,19.86,19.89,242000.0
2014-01-16 12:45:00,19.89,19.91,19.89,19.89,372000.0,19.89,19.91,19.89,19.89,372000.0
2014-01-16 12:50:00,19.89,19.92,19.89,19.92,310000.0,19.89,19.92,19.89,19.92,310000.0
2014-01-16 12:55:00,19.91,19.92,19.89,19.9,310000.0,19.91,19.92,19.89,19.9,310000.0
2014-01-16 13:00:00,19.91,19.92,19.88,19.88,226000.0,19.91,19.92,19.88,19.88,226000.0
2014-01-16 13:05:00,19.89,19.91,19.88,19.9,106000.0,19.89,19.91,19.88,19.9,106000.0
2014-01-16 13:10:00,19.91,19.92,19.9,19.9,142000.0,19.91,19.92,19.9,19.9,142000.0
2014-01-16 13:15:00,19.9,19.93,19.9,19.93,252000.0,19.9,19.93,19.9,19.93,252000.0
2014-01-16 13:20:00,19.93,19.95,19.92,19.94,504000.0,19.93,19.95,19.92,19.94,504000.0
2014-01-16 13:25:00,19.94,19.95,19.93,19.94,264000.0,19.94,19.95,19.93,19.94,264000.0
2014-01-16 13:30:00,19.94,19.94,19.92,19.92,80000.0,19.94,19.94,19.92,19.92,80000.0
2014-01-16 13:35:00,19.93,19.93,19.91,19.93,146000.0,19.93,19.93,19.91,19.93,146000.0
2014-01-16 13:40:00,19.93,19.94,19.93,19.94,154000.0,19.93,19.94,19.93,19.94,154000.0
2014-01-16 13:45:00,19.93,19.96,19.93,19.96,392000.0,19.93,19.96,19.93,19.96,392000.0
2014-01-16 13:50:00,19.96,19.96,19.92,19.94,268000.0,19.96,19.96,19.92,19.94,268000.0
2014-01-16 13:55:00,19.94,19.95,19.91,19.91,226000.0,19.94,19.95,19.91,19.91,226000.0
2014-01-16 14:00:00,19.9,19.92,19.89,19.91,194000.0,19.9,19.92,19.89,19.91,194000.0
2014-01-16 14:05:00,19.91,19.92,19.89,19.89,170000.0,19.91,19.92,19.89,19.89,170000.0
2014-01-16 14:10:00,19.89,19.89,19.87,19.89,232000.0,19.89,19.89,19.87,19.89,232000.0
2014-01-16 14:15:00,19.88,19.89,19.85,19.85,226000.0,19.88,19.89,19.85,19.85,226000.0
2014-01-16 14:20:00,19.85,19.86,19.83,19.84,278000.0,19.85,19.86,19.83,19.84,278000.0
2014-01-16 14:25:00,19.84,19.85,19.84,19.84,198000.0,19.84,19.85,19.84,19.84,198000.0
2014-01-16 14:30:00,19.85,19.85,19.81,19.82,228000.0,19.85,19.85,19.81,19.82,228000.0
2014-01-16 14:35:00,19.82,19.83,19.81,19.81,228000.0,19.82,19.83,19.81,19.81,228000.0
2014-01-16 14:40:00,19.81,19.82,19.81,19.81,128000.0,19.81,19.82,19.81,19.81,128000.0
2014-01-16 14:45:00,19.81,19.84,19.81,19.84,204000.0,19.81,19.84,19.81,19.84,204000.0
2014-01-16 14:50:00,19.83,19.86,19.83,19.86,474000.0,19.83,19.86,19.83,19.86,474000.0
2014-01-16 14:55:00,19.86,19.86,19.83,19.83,178000.0,19.86,19.86,19.83,19.83,178000.0
2014-01-16 15:00:00,19.83,19.84,19.82,19.82,244000.0,19.83,19.84,19.82,19.82,244000.0
2014-01-16 15:05:00,19.82,19.84,19.82,19.82,162000.0,19.82,19.84,19.82,19.82,162000.0
2014-01-16 15:10:00,19.83,19.83,19.82,19.82,138000.0,19.83,19.83,19.82,19.82,138000.0
2014-01-16 15:15:00,19.83,19.83,19.8,19.81,272000.0,19.83,19.83,19.8,19.81,272000.0
2014-01-16 15:20:00,19.82,19.83,19.79,19.79,390000.0,19.82,19.83,19.79,19.79,390000.0
2014-01-16 15:25:00,19.8,19.8,19.78,19.8,272000.0,19.8,19.8,19.78,19.8,272000.0
2014-01-16 15:30:00,19.8,19.82,19.79,19.81,294000.0,19.8,19.82,19.79,19.81,294000.0
2014-01-16 15:35:00,19.81,19.81,19.79,19.79,284000.0,19.81,19.81,19.79,19.79,284000.0
2014-01-16 15:40:00,19.79,19.8,19.78,19.78,372000.0,19.79,19.8,19.78,19.78,372000.0
2014-01-16 15:45:00,19.79,19.8,19.74,19.74,750000.0,19.79,19.8,19.74,19.74,750000.0
2014-01-16 15:50:00,19.74,19.78,19.73,19.77,1028000.0,19.74,19.78,19.73,19.77,1028000.0
2014-01-16 15:55:00,19.77,19.79,19.77,19.79,686000.0,19.77,19.79,19.77,19.79,686000.0
2014-01-17 09:30:00,19.71,19.77,19.68,19.71,15168000.0,19.71,19.77,19.68,19.71,15168000.0
2014-01-17 09:35:00,19.72,19.83,19.71,19.82,2188000.0,19.72,19.83,19.71,19.82,2188000.0
2014-01-17 09:40:00,19.83,19.9,19.82,19.86,1232000.0,19.83,19.9,19.82,19.86,1232000.0
2014-01-17 09:45:00,19.86,19.89,19.81,19.83,652000.0,19.86,19.89,19.81,19.83,652000.0
2014-01-17 09:50:00,19.83,19.84,19.77,19.83,1022000.0,19.83,19.84,19.77,19.83,1022000.0
2014-01-17 09:55:00,19.83,19.92,19.8,19.89,1760000.0,19.83,19.92,19.8,19.89,1760000.0
2014-01-17 10:00:00,19.88,19.94,19.85,19.93,1332000.0,19.88,19.94,19.85,19.93,1332000.0
2014-01-17 10:05:00,19.94,19.99,19.93,19.93,1748000.0,19.94,19.99,19.93,19.93,1748000.0
2014-01-17 10:10:00,19.93,19.97,19.93,19.96,528000.0,19.93,19.97,19.93,19.96,528000.0
2014-01-17 10:15:00,19.96,19.98,19.94,19.97,808000.0,19.96,19.98,19.94,19.97,808000.0
2014-01-17 10:20:00,19.98,20.01,19.96,19.97,1106000.0,19.98,20.01,19.96,19.97,1106000.0
2014-01-17 10:25:00,19.97,19.98,19.9,19.92,1002000.0,19.97,19.98,19.9,19.92,1002000.0
2014-01-17 10:30:00,19.93,19.98,19.92,19.96,458000.0,19.93,19.98,19.92,19.96,458000.0
2014-01-17 10:35:00,19.96,19.99,19.96,19.98,526000.0,19.96,19.99,19.96,19.98,526000.0
2014-01-17 10:40:00,19.97,19.99,19.96,19.98,390000.0,19.97,19.99,19.96,19.98,390000.0
2014-01-17 10:45:00,19.98,20.01,19.97,20.0,760000.0,19.98,20.01,19.97,20.0,760000.0
2014-01-17 10:50:00,20.0,20.07,20.0,20.07,1768000.0,20.0,20.07,20.0,20.07,1768000.0
2014-01-17 10:55:00,20.07,20.12,20.06,20.08,1532000.0,20.07,20.12,20.06,20.08,1532000.0
2014-01-17 11:00:00,20.09,20.1,20.04,20.04,748000.0,20.09,20.1,20.04,20.04,748000.0
2014-01-17 11:05:00,20.04,20.05,19.98,19.99,1164000.0,20.04,20.05,19.98,19.99,1164000.0
2014-01-17 11:10:00,19.99,20.05,19.99,20.02,954000.0,19.99,20.05,19.99,20.02,954000.0
2014-01-17 11:15:00,20.03,20.09,20.02,20.09,730000.0,20.03,20.09,20.02,20.09,730000.0
2014-01-17 11:20:00,20.08,20.1,20.08,20.09,454000.0,20.08,20.1,20.08,20.09,454000.0
2014-01-17 11:25:00,20.09,20.09,20.07,20.08,348000.0,20.09,20.09,20.07,20.08,348000.0
2014-01-17 11:30:00,20.07,20.08,20.05,20.07,556000.0,20.07,20.08,20.05,20.07,556000.0
2014-01-17 11:35:00,20.07,20.09,20.07,20.08,548000.0,20.07,20.09,20.07,20.08,548000.0
2014-01-17 11:40:00,20.08,20.09,20.07,20.09,298000.0,20.08,20.09,20.07,20.09,298000.0
2014-01-17 11:45:00,20.08,20.11,20.08,20.1,928000.0,20.08,20.11,20.08,20.1,928000.0
2014-01-17 11:50:00,20.1,20.12,20.08,20.11,376000.0,20.1,20.12,20.08,20.11,376000.0
2014-01-17 11:55:00,20.11,20.11,20.1,20.11,358000.0,20.11,20.11,20.1,20.11,358000.0
2014-01-17 12:00:00,20.1,20.13,20.1,20.12,482000.0,20.1,20.13,20.1,20.12,482000.0
2014-01-17 12:05:00,20.13,20.14,20.12,20.14,526000.0,20.13,20.14,20.12,20.14,526000.0
2014-01-17 12:10:00,20.14,20.17,20.12,20.17,784000.0,20.14,20.17,20.12,20.17,784000.0
2014-01-17 12:15:00,20.17,20.17,20.13,20.13,524000.0,20.17,20.17,20.13,20.13,524000.0
2014-01-17 12:20:00,20.13,20.14,20.12,20.13,398000.0,20.13,20.14,20.12,20.13,398000.0
2014-01-17 12:25:00,20.13,20.14,20.12,20.14,192000.0,20.13,20.14,20.12,20.14,192000.0
2014-01-17 12:30:00,20.14,20.15,20.13,20.14,276000.0,20.14,20.15,20.13,20.14,276000.0
2014-01-17 12:35:00,20.15,20.15,20.12,20.13,262000.0,20.15,20.15,20.12,20.13,262000.0
2014-01-17 12:40:00,20.12,20.13,20.11,20.13,264000.0,20.12,20.13,20.11,20.13,264000.0
2014-01-17 12:45:00,20.12,20.15,20.12,20.15,256000.0,20.12,20.15,20.12,20.15,256000.0
2014-01-17 12:50:00,20.14,20.15,20.13,20.13,320000.0,20.14,20.15,20.13,20.13,320000.0
2014-01-17 12:55:00,20.13,20.13,20.11,20.12,296000.0,20.13,20.13,20.11,20.12,296000.0
2014-01-17 13:00:00,20.12,20.14,20.11,20.14,274000.0,20.12,20.14,20.11,20.14,274000.0
2014-01-17 13:05:00,20.13,20.14,20.13,20.13,168000.0,20.13,20.14,20.13,20.13,168000.0
2014-01-17 13:10:00,20.13,20.13,20.09,20.1,658000.0,20.13,20.13,20.09,20.1,658000.0
2014-01-17 13:15:00,20.09,20.09,20.07,20.09,772000.0,20.09,20.09,20.07,20.09,772000.0
2014-01-17 13:20:00,20.09,20.1,20.08,20.09,426000.0,20.09,20.1,20.08,20.09,426000.0
2014-01-17 13:25:00,20.09,20.11,20.09,20.1,572000.0,20.09,20.11,20.09,20.1,572000.0
2014-01-17 13:30:00,20.1,20.11,20.09,20.09,438000.0,20.1,20.11,20.09,20.09,438000.0
2014-01-17 13:35:00,20.1,20.12,20.09,20.11,498000.0,20.1,20.12,20.09,20.11,498000.0
2014-01-17 13:40:00,20.11,20.13,20.1,20.13,394000.0,20.11,20.13,20.1,20.13,394000.0
2014-01-17 13:45:00,20.12,20.13,20.1,20.13,384000.0,20.12,20.13,20.1,20.13,384000.0
2014-01-17 13:50:00,20.13,20.15,20.11,20.12,732000.0,20.13,20.15,20.11,20.12,732000.0
2014-01-17 13:55:00,20.11,20.13,20.11,20.13,412000.0,20.11,20.13,20.11,20.13,412000.0
2014-01-17 14:00:00,20.13,20.16,20.13,20.14,340000.0,20.13,20.16,20.13,20.14,340000.0
2014-01-17 14:05:00,20.15,20.15,20.12,20.14,200000.0,20.15,20.15,20.12,20.14,200000.0
2014-01-17 14:10:00,20.15,20.15,20.13,20.14,206000.0,20.15,20.15,20.13,20.14,206000.0
2014-01-17 14:15:00,20.14,20.15,20.13,20.14,216000.0,20.14,20.15,20.13,20.14,216000.0
2014-01-17 14:20:00,20.14,20.16,20.14,20.15,530000.0,20.14,20.16,20.14,20.15,530000.0
2014-01-17 14:25:00,20.14,20.15,20.13,20.15,462000.0,20.14,20.15,20.13,20.15,462000.0
2014-01-17 14:30:00,20.15,20.15,20.11,20.12,452000.0,20.15,20.15,20.11,20.12,452000.0
2014-01-17 14:35:00,20.12,20.12,20.1,20.11,396000.0,20.12,20.12,20.1,20.11,396000.0
2014-01-17 14:40:00,20.11,20.12,20.09,20.09,420000.0,20.11,20.12,20.09,20.09,420000.0
2014-01-17 14:45:00,20.09,20.09,20.08,20.09,366000.0,20.09,20.09,20.08,20.09,366000.0
2014-01-17 14:50:00,20.09,20.09,20.03,20.04,594000.0,20.09,20.09,20.03,20.04,594000.0
2014-01-17 14:55:00,20.04,20.05,20.02,20.02,502000.0,20.04,20.05,20.02,20.02,502000.0
2014-01-17 15:00:00,20.03,20.05,20.0,20.01,548000.0,20.03,20.05,20.0,20.01,548000.0
2014-01-17 15:05:00,20.01,20.02,19.99,19.99,454000.0,20.01,20.02,19.99,19.99,454000.0
2014-01-17 15:10:00,19.99,20.0,19.96,19.99,628000.0,19.99,20.0,19.96,19.99,628000.0
2014-01-17 15:15:00,20.0,20.0,19.98,19.98,412000.0,20.0,20.0,19.98,19.98,412000.0
2014-01-17 15:20:00,19.98,19.99,19.97,19.98,530000.0,19.98,19.99,19.97,19.98,530000.0
2014-01-17 15:25:00,19.98,19.98,19.94,19.95,450000.0,19.98,19.98,19.94,19.95,450000.0
2014-01-17 15:30:00,19.95,19.95,19.87,19.88,1266000.0,19.95,19.95,19.87,19.88,1266000.0
2014-01-17 15:35:00,19.87,19.89,19.86,19.87,1020000.0,19.87,19.89,19.86,19.87,1020000.0
2014-01-17 15:40:00,19.87,19.88,19.86,19.88,844000.0,19.87,19.88,19.86,19.88,844000.0
2014-01-17 15:45:00,19.88,19.97,19.87,19.95,2146000.0,19.88,19.97,19.87,19.95,2146000.0
2014-01-17 15:50:00,19.96,20.0,19.96,19.96,2188000.0,19.96,20.0,19.96,19.96,2188000.0
2014-01-17 15:55:00,19.96,19.99,19.94,19.98,2922000.0,19.96,19.99,19.94,19.98,2922000.0
2014-01-21 09:30:00,20.15,20.16,20.09,20.13,2580000.0,20.15,20.16,20.09,20.13,2580000.0
2014-01-21 09:35:00,20.13,20.2,20.13,20.14,1364000.0,20.13,20.2,20.13,20.14,1364000.0
2014-01-21 09:40:00,20.14,20.17,20.08,20.16,1178000.0,20.14,20.17,20.08,20.16,1178000.0
2014-01-21 09:45:00,20.16,20.23,20.16,20.22,1450000.0,20.16,20.23,20.16,20.22,1450000.0
2014-01-21 09:50:00,20.23,20.28,20.21,20.26,1950000.0,20.23,20.28,20.21,20.26,1950000.0
2014-01-21 09:55:00,20.26,20.26,20.16,20.21,1136000.0,20.26,20.26,20.16,20.21,1136000.0
2014-01-21 10:00:00,20.2,20.26,20.2,20.24,908000.0,20.2,20.26,20.2,20.24,908000.0
2014-01-21 10:05:00,20.24,20.25,20.21,20.24,472000.0,20.24,20.25,20.21,20.24,472000.0
2014-01-21 10:10:00,20.25,20.25,20.19,20.19,1084000.0,20.25,20.25,20.19,20.19,1084000.0
2014-01-21 10:15:00,20.2,20.26,20.18,20.25,1076000.0,20.2,20.26,20.18,20.25,1076000.0
2014-01-21 10:20:00,20.26,20.26,20.18,20.22,882000.0,20.26,20.26,20.18,20.22,882000.0
2014-01-21 10:25:00,20.22,20.23,20.18,20.2,686000.0,20.22,20.23,20.18,20.2,686000.0
2014-01-21 10:30:00,20.2,20.22,20.11,20.14,928000.0,20.2,20.22,20.11,20.14,928000.0
2014-01-21 10:35:00,20.13,20.17,20.13,20.15,690000.0,20.13,20.17,20.13,20.15,690000.0
2014-01-21 10:40:00,20.15,20.2,20.14,20.18,212000.0,20.15,20.2,20.14,20.18,212000.0
2014-01-21 10:45:00,20.17,20.19,20.16,20.17,214000.0,20.17,20.19,20.16,20.17,214000.0
2014-01-21 10:50:00,20.17,20.2,20.15,20.19,510000.0,20.17,20.2,20.15,20.19,510000.0
2014-01-21 10:55:00,20.19,20.23,20.19,20.23,360000.0,20.19,20.23,20.19,20.23,360000.0
2014-01-21 11:00:00,20.22,20.26,20.21,20.26,636000.0,20.22,20.26,20.21,20.26,636000.0
2014-01-21 11:05:00,20.25,20.26,20.18,20.18,376000.0,20.25,20.26,20.18,20.18,376000.0
2014-01-21 11:10:00,20.19,20.19,20.09,20.13,886000.0,20.19,20.19,20.09,20.13,886000.0
2014-01-21 11:15:00,20.13,20.18,20.12,20.15,330000.0,20.13,20.18,20.12,20.15,330000.0
2014-01-21 11:20:00,20.15,20.17,20.15,20.17,544000.0,20.15,20.17,20.15,20.17,544000.0
2014-01-21 11:25:00,20.17,20.2,20.17,20.18,302000.0,20.17,20.2,20.17,20.18,302000.0
2014-01-21 11:30:00,20.16,20.18,20.15,20.18,326000.0,20.16,20.18,20.15,20.18,326000.0
2014-01-21 11:35:00,20.18,20.22,20.17,20.21,580000.0,20.18,20.22,20.17,20.21,580000.0
2014-01-21 11:40:00,20.2,20.21,20.17,20.2,414000.0,20.2,20.21,20.17,20.2,414000.0
2014-01-21 11:45:00,20.21,20.23,20.19,20.21,540000.0,20.21,20.23,20.19,20.21,540000.0
2014-01-21 11:50:00,20.2,20.21,20.16,20.19,434000.0,20.2,20.21,20.16,20.19,434000.0
2014-01-21 11:55:00,20.2,20.2,20.18,20.2,274000.0,20.2,20.2,20.18,20.2,274000.0
2014-01-21 12:00:00,20.19,20.21,20.14,20.14,590000.0,20.19,20.21,20.14,20.14,590000.0
2014-01-21 12:05:00,20.14,20.15,20.11,20.13,376000.0,20.14,20.15,20.11,20.13,376000.0
2014-01-21 12:10:00,20.11,20.17,20.11,20.16,360000.0,20.11,20.17,20.11,20.16,360000.0
2014-01-21 12:15:00,20.16,20.21,20.15,20.17,522000.0,20.16,20.21,20.15,20.17,522000.0
2014-01-21 12:20:00,20.17,20.17,20.13,20.17,562000.0,20.17,20.17,20.13,20.17,562000.0
2014-01-21 12:25:00,20.17,20.2,20.17,20.18,244000.0,20.17,20.2,20.17,20.18,244000.0
2014-01-21 12:30:00,20.19,20.21,20.19,20.19,264000.0,20.19,20.21,20.19,20.19,264000.0
2014-01-21 12:35:00,20.19,20.2,20.18,20.19,254000.0,20.19,20.2,20.18,20.19,254000.0
2014-01-21 12:40:00,20.2,20.24,20.2,20.23,390000.0,20.2,20.24,20.2,20.23,390000.0
2014-01-21 12:45:00,20.23,20.23,20.21,20.21,222000.0,20.23,20.23,20.21,20.21,222000.0
2014-01-21 12:50:00,20.22,20.25,20.22,20.23,722000.0,20.22,20.25,20.22,20.23,722000.0
2014-01-21 12:55:00,20.23,20.23,20.22,20.23,224000.0,20.23,20.23,20.22,20.23,224000.0
2014-01-21 13:00:00,20.23,20.24,20.22,20.22,170000.0,20.23,20.24,20.22,20.22,170000.0
2014-01-21 13:05:00,20.22,20.24,20.22,20.23,102000.0,20.22,20.24,20.22,20.23,102000.0
2014-01-21 13:10:00,20.23,20.24,20.22,20.23,160000.0,20.23,20.24,20.22,20.23,160000.0
2014-01-21 13:15:00,20.23,20.23,20.21,20.22,134000.0,20.23,20.23,20.21,20.22,134000.0
2014-01-21 13:20:00,20.22,20.23,20.2,20.22,276000.0,20.22,20.23,20.2,20.22,276000.0
2014-01-21 13:25:00,20.22,20.23,20.22,20.23,124000.0,20.22,20.23,20.22,20.23,124000.0
2014-01-21 13:30:00,20.23,20.27,20.23,20.27,658000.0,20.23,20.27,20.23,20.27,658000.0
2014-01-21 13:35:00,20.26,20.27,20.25,20.26,402000.0,20.26,20.27,20.25,20.26,402000.0
2014-01-21 13:40:00,20.26,20.27,20.26,20.26,328000.0,20.26,20.27,20.26,20.26,328000.0
2014-01-21 13:45:00,20.26,20.27,20.25,20.26,232000.0,20.26,20.27,20.25,20.26,232000.0
2014-01-21 13:50:00,20.26,20.27,20.26,20.27,308000.0,20.26,20.27,20.26,20.27,308000.0
2014-01-21 13:55:00,20.27,20.28,20.25,20.26,510000.0,20.27,20.28,20.25,20.26,510000.0
2014-01-21 14:00:00,20.27,20.28,20.25,20.26,158000.0,20.27,20.28,20.25,20.26,158000.0
2014-01-21 14:05:00,20.27,20.27,20.25,20.25,222000.0,20.27,20.27,20.25,20.25,222000.0
2014-01-21 14:10:00,20.26,20.26,20.23,20.25,378000.0,20.26,20.26,20.23,20.25,378000.0
2014-01-21 14:15:00,20.25,20.25,20.23,20.24,246000.0,20.25,20.25,20.23,20.24,246000.0
2014-01-21 14:20:00,20.25,20.25,20.23,20.24,224000.0,20.25,20.25,20.23,20.24,224000.0
2014-01-21 14:25:00,20.24,20.28,20.24,20.28,346000.0,20.24,20.28,20.24,20.28,346000.0
2014-01-21 14:30:00,20.27,20.31,20.26,20.31,1560000.0,20.27,20.31,20.26,20.31,1560000.0
2014-01-21 14:35:00,20.31,20.35,20.31,20.35,1294000.0,20.31,20.35,20.31,20.35,1294000.0
2014-01-21 14:40:00,20.35,20.39,20.33,20.39,1426000.0,20.35,20.39,20.33,20.39,1426000.0
2014-01-21 14:45:00,20.39,20.39,20.35,20.36,696000.0,20.39,20.39,20.35,20.36,696000.0
2014-01-21 14:50:00,20.37,20.37,20.31,20.33,890000.0,20.37,20.37,20.31,20.33,890000.0
2014-01-21 14:55:00,20.34,20.36,20.33,20.36,318000.0,20.34,20.36,20.33,20.36,318000.0
2014-01-21 15:00:00,20.36,20.36,20.32,20.34,442000.0,20.36,20.36,20.32,20.34,442000.0
2014-01-21 15:05:00,20.34,20.34,20.31,20.33,294000.0,20.34,20.34,20.31,20.33,294000.0
2014-01-21 15:10:00,20.33,20.34,20.29,20.3,294000.0,20.33,20.34,20.29,20.3,294000.0
2014-01-21 15:15:00,20.3,20.31,20.29,20.31,330000.0,20.3,20.31,20.29,20.31,330000.0
2014-01-21 15:20:00,20.31,20.33,20.29,20.31,326000.0,20.31,20.33,20.29,20.31,326000.0
2014-01-21 15:25:00,20.31,20.32,20.28,20.31,256000.0,20.31,20.32,20.28,20.31,256000.0
2014-01-21 15:30:00,20.3,20.31,20.29,20.29,308000.0,20.3,20.31,20.29,20.29,308000.0
2014-01-21 15:35:00,20.3,20.36,20.29,20.36,730000.0,20.3,20.36,20.29,20.36,730000.0
2014-01-21 15:40:00,20.34,20.38,20.34,20.38,828000.0,20.34,20.38,20.34,20.38,828000.0
2014-01-21 15:45:00,20.38,20.38,20.35,20.36,718000.0,20.38,20.38,20.35,20.36,718000.0
2014-01-21 15:50:00,20.36,20.36,20.33,20.35,1064000.0,20.36,20.36,20.33,20.35,1064000.0
2014-01-21 15:55:00,20.34,20.37,20.32,20.35,2278000.0,20.34,20.37,20.32,20.35,2278000.0
2014-01-22 09:30:00,20.4,20.4,20.3,20.33,2030000.0,20.4,20.4,20.3,20.33,2030000.0
2014-01-22 09:35:00,20.31,20.34,20.23,20.32,1242000.0,20.31,20.34,20.23,20.32,1242000.0
2014-01-22 09:40:00,20.31,20.31,20.26,20.28,384000.0,20.31,20.31,20.26,20.28,384000.0
2014-01-22 09:45:00,20.28,20.32,20.27,20.28,404000.0,20.28,20.32,20.27,20.28,404000.0
2014-01-22 09:50:00,20.29,20.3,20.24,20.26,666000.0,20.29,20.3,20.24,20.26,666000.0
2014-01-22 09:55:00,20.27,20.27,20.24,20.25,386000.0,20.27,20.27,20.24,20.25,386000.0
2014-01-22 10:00:00,20.26,20.28,20.2,20.23,596000.0,20.26,20.28,20.2,20.23,596000.0
2014-01-22 10:05:00,20.23,20.26,20.21,20.25,360000.0,20.23,20.26,20.21,20.25,360000.0
2014-01-22 10:10:00,20.24,20.25,20.21,20.22,320000.0,20.24,20.25,20.21,20.22,320000.0
2014-01-22 10:15:00,20.22,20.23,20.18,20.21,590000.0,20.22,20.23,20.18,20.21,590000.0
2014-01-22 10:20:00,20.21,20.21,20.19,20.2,472000.0,20.21,20.21,20.19,20.2,472000.0
2014-01-22 10:25:00,20.2,20.25,20.19,20.23,418000.0,20.2,20.25,20.19,20.23,418000.0
2014-01-22 10:30:00,20.23,20.24,20.2,20.2,452000.0,20.23,20.24,20.2,20.2,452000.0
2014-01-22 10:35:00,20.21,20.24,20.2,20.21,302000.0,20.21,20.24,20.2,20.21,302000.0
2014-01-22 10:40:00,20.21,20.23,20.18,20.19,374000.0,20.21,20.23,20.18,20.19,374000.0
2014-01-22 10:45:00,20.19,20.2,20.14,20.15,518000.0,20.19,20.2,20.14,20.15,518000.0
2014-01-22 10:50:00,20.15,20.15,20.1,20.11,882000.0,20.15,20.15,20.1,20.11,882000.0
2014-01-22 10:55:00,20.11,20.13,20.1,20.12,636000.0,20.11,20.13,20.1,20.12,636000.0
2014-01-22 11:00:00,20.13,20.14,20.11,20.13,302000.0,20.13,20.14,20.11,20.13,302000.0
2014-01-22 11:05:00,20.13,20.16,20.13,20.16,274000.0,20.13,20.16,20.13,20.16,274000.0
2014-01-22 11:10:00,20.15,20.15,20.13,20.13,260000.0,20.15,20.15,20.13,20.13,260000.0
2014-01-22 11:15:00,20.14,20.16,20.13,20.15,334000.0,20.14,20.16,20.13,20.15,334000.0
2014-01-22 11:20:00,20.15,20.16,20.14,20.15,412000.0,20.15,20.16,20.14,20.15,412000.0
2014-01-22 11:25:00,20.15,20.18,20.14,20.16,530000.0,20.15,20.18,20.14,20.16,530000.0
2014-01-22 11:30:00,20.15,20.17,20.13,20.13,472000.0,20.15,20.17,20.13,20.13,472000.0
2014-01-22 11:35:00,20.13,20.16,20.11,20.15,232000.0,20.13,20.16,20.11,20.15,232000.0
2014-01-22 11:40:00,20.15,20.16,20.13,20.15,354000.0,20.15,20.16,20.13,20.15,354000.0
2014-01-22 11:45:00,20.15,20.15,20.13,20.15,294000.0,20.15,20.15,20.13,20.15,294000.0
2014-01-22 11:50:00,20.15,20.16,20.14,20.16,210000.0,20.15,20.16,20.14,20.16,210000.0
2014-01-22 11:55:00,20.15,20.15,20.14,20.14,166000.0,20.15,20.15,20.14,20.14,166000.0
2014-01-22 12:00:00,20.15,20.15,20.13,20.15,244000.0,20.15,20.15,20.13,20.15,244000.0
2014-01-22 12:05:00,20.15,20.18,20.15,20.18,288000.0,20.15,20.18,20.15,20.18,288000.0
2014-01-22 12:10:00,20.18,20.22,20.18,20.22,240000.0,20.18,20.22,20.18,20.22,240000.0
2014-01-22 12:15:00,20.22,20.22,20.21,20.22,234000.0,20.22,20.22,20.21,20.22,234000.0
2014-01-22 12:20:00,20.22,20.24,20.22,20.24,180000.0,20.22,20.24,20.22,20.24,180000.0
2014-01-22 12:25:00,20.24,20.25,20.23,20.25,284000.0,20.24,20.25,20.23,20.25,284000.0
2014-01-22 12:30:00,20.25,20.25,20.21,20.23,224000.0,20.25,20.25,20.21,20.23,224000.0
2014-01-22 12:35:00,20.23,20.24,20.23,20.23,54000.0,20.23,20.24,20.23,20.23,54000.0
2014-01-22 12:40:00,20.24,20.27,20.23,20.27,332000.0,20.24,20.27,20.23,20.27,332000.0
2014-01-22 12:45:00,20.27,20.3,20.27,20.29,284000.0,20.27,20.3,20.27,20.29,284000.0
2014-01-22 12:50:00,20.29,20.3,20.28,20.29,396000.0,20.29,20.3,20.28,20.29,396000.0
2014-01-22 12:55:00,20.29,20.29,20.27,20.27,228000.0,20.29,20.29,20.27,20.27,228000.0
2014-01-22 13:00:00,20.28,20.29,20.26,20.28,258000.0,20.28,20.29,20.26,20.28,258000.0
2014-01-22 13:05:00,20.28,20.29,20.25,20.26,254000.0,20.28,20.29,20.25,20.26,254000.0
2014-01-22 13:10:00,20.26,20.29,20.26,20.27,344000.0,20.26,20.29,20.26,20.27,344000.0
2014-01-22 13:15:00,20.28,20.3,20.27,20.28,152000.0,20.28,20.3,20.27,20.28,152000.0
2014-01-22 13:20:00,20.29,20.29,20.28,20.29,102000.0,20.29,20.29,20.28,20.29,102000.0
2014-01-22 13:25:00,20.29,20.3,20.28,20.29,210000.0,20.29,20.3,20.28,20.29,210000.0
2014-01-22 13:30:00,20.28,20.28,20.25,20.25,262000.0,20.28,20.28,20.25,20.25,262000.0
2014-01-22 13:35:00,20.26,20.27,20.23,20.24,182000.0,20.26,20.27,20.23,20.24,182000.0
2014-01-22 13:40:00,20.24,20.26,20.24,20.26,136000.0,20.24,20.26,20.24,20.26,136000.0
2014-01-22 13:45:00,20.26,20.28,20.24,20.24,214000.0,20.26,20.28,20.24,20.24,214000.0
2014-01-22 13:50:00,20.24,20.25,20.22,20.23,586000.0,20.24,20.25,20.22,20.23,586000.0
2014-01-22 13:55:00,20.24,20.27,20.24,20.24,224000.0,20.24,20.27,20.24,20.24,224000.0
2014-01-22 14:00:00,20.25,20.27,20.25,20.26,152000.0,20.25,20.27,20.25,20.26,152000.0
2014-01-22 14:05:00,20.27,20.27,20.24,20.25,142000.0,20.27,20.27,20.24,20.25,142000.0
2014-01-22 14:10:00,20.25,20.25,20.24,20.24,106000.0,20.25,20.25,20.24,20.24,106000.0
2014-01-22 14:15:00,20.25,20.26,20.24,20.26,168000.0,20.25,20.26,20.24,20.26,168000.0
2014-01-22 14:20:00,20.26,20.26,20.25,20.25,110000.0,20.26,20.26,20.25,20.25,110000.0
2014-01-22 14:25:00,20.25,20.25,20.24,20.25,90000.0,20.25,20.25,20.24,20.25,90000.0
2014-01-22 14:30:00,20.25,20.25,20.23,20.23,172000.0,20.25,20.25,20.23,20.23,172000.0
2014-01-22 14:35:00,20.23,20.24,20.23,20.24,238000.0,20.23,20.24,20.23,20.24,238000.0
2014-01-22 14:40:00,20.23,20.24,20.22,20.24,262000.0,20.23,20.24,20.22,20.24,262000.0
2014-01-22 14:45:00,20.23,20.25,20.2,20.2,374000.0,20.23,20.25,20.2,20.2,374000.0
2014-01-22 14:50:00,20.21,20.22,20.2,20.2,124000.0,20.21,20.22,20.2,20.2,124000.0
2014-01-22 14:55:00,20.21,20.21,20.19,20.2,146000.0,20.21,20.21,20.19,20.2,146000.0
2014-01-22 15:00:00,20.21,20.23,20.2,20.22,362000.0,20.21,20.23,20.2,20.22,362000.0
2014-01-22 15:05:00,20.23,20.26,20.22,20.26,338000.0,20.23,20.26,20.22,20.26,338000.0
2014-01-22 15:10:00,20.26,20.26,20.23,20.24,248000.0,20.26,20.26,20.23,20.24,248000.0
2014-01-22 15:15:00,20.25,20.26,20.23,20.24,270000.0,20.25,20.26,20.23,20.24,270000.0
2014-01-22 15:20:00,20.24,20.27,20.23,20.25,326000.0,20.24,20.27,20.23,20.25,326000.0
2014-01-22 15:25:00,20.25,20.26,20.23,20.25,198000.0,20.25,20.26,20.23,20.25,198000.0
2014-01-22 15:30:00,20.25,20.25,20.24,20.24,400000.0,20.25,20.25,20.24,20.24,400000.0
2014-01-22 15:35:00,20.25,20.25,20.23,20.24,400000.0,20.25,20.25,20.23,20.24,400000.0
2014-01-22 15:40:00,20.24,20.25,20.22,20.23,438000.0,20.24,20.25,20.22,20.23,438000.0
2014-01-22 15:45:00,20.23,20.25,20.22,20.22,812000.0,20.23,20.25,20.22,20.22,812000.0
2014-01-22 15:50:00,20.22,20.24,20.22,20.22,816000.0,20.22,20.24,20.22,20.22,816000.0
2014-01-22 15:55:00,20.22,20.23,20.22,20.23,1556000.0,20.22,20.23,20.22,20.23,1556000.0
2014-01-23 09:30:00,20.05,20.15,19.94,19.96,4072000.0,20.05,20.15,19.94,19.96,4072000.0
2014-01-23 09:35:00,20.0,20.14,19.97,20.09,2010000.0,20.0,20.14,19.97,20.09,2010000.0
2014-01-23 09:40:00,20.07,20.23,20.04,20.21,1518000.0,20.07,20.23,20.04,20.21,1518000.0
2014-01-23 09:45:00,20.21,20.21,20.14,20.19,1448000.0,20.21,20.21,20.14,20.19,1448000.0
2014-01-23 09:50:00,20.19,20.28,20.18,20.27,1204000.0,20.19,20.28,20.18,20.27,1204000.0
2014-01-23 09:55:00,20.26,20.31,20.21,20.21,1328000.0,20.26,20.31,20.21,20.21,1328000.0
2014-01-23 10:00:00,20.21,20.23,20.18,20.19,1026000.0,20.21,20.23,20.18,20.19,1026000.0
2014-01-23 10:05:00,20.18,20.21,20.13,20.16,1036000.0,20.18,20.21,20.13,20.16,1036000.0
2014-01-23 10:10:00,20.15,20.15,20.1,20.13,884000.0,20.15,20.15,20.1,20.13,884000.0
2014-01-23 10:15:00,20.13,20.18,20.11,20.16,444000.0,20.13,20.18,20.11,20.16,444000.0
2014-01-23 10:20:00,20.17,20.17,20.14,20.15,342000.0,20.17,20.17,20.14,20.15,342000.0
2014-01-23 10:25:00,20.14,20.15,20.09,20.1,582000.0,20.14,20.15,20.09,20.1,582000.0
2014-01-23 10:30:00,20.09,20.14,20.08,20.13,934000.0,20.09,20.14,20.08,20.13,934000.0
2014-01-23 10:35:00,20.13,20.16,20.13,20.13,598000.0,20.13,20.16,20.13,20.13,598000.0
2014-01-23 10:40:00,20.14,20.15,20.1,20.15,512000.0,20.14,20.15,20.1,20.15,512000.0
2014-01-23 10:45:00,20.14,20.15,20.11,20.15,1464000.0,20.14,20.15,20.11,20.15,1464000.0
2014-01-23 10:50:00,20.15,20.15,20.09,20.1,288000.0,20.15,20.15,20.09,20.1,288000.0
2014-01-23 10:55:00,20.1,20.1,20.09,20.1,440000.0,20.1,20.1,20.09,20.1,440000.0
2014-01-23 11:00:00,20.1,20.1,20.06,20.08,418000.0,20.1,20.1,20.06,20.08,418000.0
2014-01-23 11:05:00,20.08,20.11,20.06,20.11,268000.0,20.08,20.11,20.06,20.11,268000.0
2014-01-23 11:10:00,20.11,20.12,20.09,20.11,190000.0,20.11,20.12,20.09,20.11,190000.0
2014-01-23 11:15:00,20.11,20.16,20.1,20.16,212000.0,20.11,20.16,20.1,20.16,212000.0
2014-01-23 11:20:00,20.15,20.16,20.12,20.15,474000.0,20.15,20.16,20.12,20.15,474000.0
2014-01-23 11:25:00,20.15,20.16,20.14,20.15,202000.0,20.15,20.16,20.14,20.15,202000.0
2014-01-23 11:30:00,20.15,20.17,20.13,20.14,238000.0,20.15,20.17,20.13,20.14,238000.0
2014-01-23 11:35:00,20.15,20.16,20.12,20.13,118000.0,20.15,20.16,20.12,20.13,118000.0
2014-01-23 11:40:00,20.13,20.17,20.13,20.16,284000.0,20.13,20.17,20.13,20.16,284000.0
2014-01-23 11:45:00,20.16,20.17,20.11,20.12,144000.0,20.16,20.17,20.11,20.12,144000.0
2014-01-23 11:50:00,20.12,20.15,20.12,20.14,134000.0,20.12,20.15,20.12,20.14,134000.0
2014-01-23 11:55:00,20.14,20.17,20.13,20.17,186000.0,20.14,20.17,20.13,20.17,186000.0
2014-01-23 12:00:00,20.16,20.17,20.14,20.14,240000.0,20.16,20.17,20.14,20.14,240000.0
2014-01-23 12:05:00,20.15,20.15,20.11,20.11,202000.0,20.15,20.15,20.11,20.11,202000.0
2014-01-23 12:10:00,20.11,20.14,20.11,20.12,130000.0,20.11,20.14,20.11,20.12,130000.0
2014-01-23 12:15:00,20.11,20.12,20.1,20.11,288000.0,20.11,20.12,20.1,20.11,288000.0
2014-01-23 12:20:00,20.1,20.12,20.08,20.08,344000.0,20.1,20.12,20.08,20.08,344000.0
2014-01-23 12:25:00,20.08,20.09,20.05,20.08,320000.0,20.08,20.09,20.05,20.08,320000.0
2014-01-23 12:30:00,20.07,20.07,20.0,20.01,628000.0,20.07,20.07,20.0,20.01,628000.0
2014-01-23 12:35:00,20.01,20.03,20.0,20.02,1076000.0,20.01,20.03,20.0,20.02,1076000.0
2014-01-23 12:40:00,20.02,20.05,20.01,20.03,290000.0,20.02,20.05,20.01,20.03,290000.0
2014-01-23 12:45:00,20.03,20.05,20.02,20.03,606000.0,20.03,20.05,20.02,20.03,606000.0
2014-01-23 12:50:00,20.05,20.06,20.04,20.04,266000.0,20.05,20.06,20.04,20.04,266000.0
2014-01-23 12:55:00,20.05,20.07,20.02,20.07,242000.0,20.05,20.07,20.02,20.07,242000.0
2014-01-23 13:00:00,20.08,20.08,20.04,20.04,262000.0,20.08,20.08,20.04,20.04,262000.0
2014-01-23 13:05:00,20.05,20.06,20.03,20.05,214000.0,20.05,20.06,20.03,20.05,214000.0
2014-01-23 13:10:00,20.05,20.06,20.03,20.03,224000.0,20.05,20.06,20.03,20.03,224000.0
2014-01-23 13:15:00,20.03,20.04,20.02,20.02,372000.0,20.03,20.04,20.02,20.02,372000.0
2014-01-23 13:20:00,20.02,20.04,20.02,20.04,128000.0,20.02,20.04,20.02,20.04,128000.0
2014-01-23 13:25:00,20.03,20.04,20.01,20.03,120000.0,20.03,20.04,20.01,20.03,120000.0
2014-01-23 13:30:00,20.02,20.03,20.0,20.03,236000.0,20.02,20.03,20.0,20.03,236000.0
2014-01-23 13:35:00,20.03,20.04,20.01,20.02,278000.0,20.03,20.04,20.01,20.02,278000.0
2014-01-23 13:40:00,20.01,20.02,19.97,19.98,514000.0,20.01,20.02,19.97,19.98,514000.0
2014-01-23 13:45:00,19.98,19.98,19.91,19.91,1678000.0,19.98,19.98,19.91,19.91,1678000.0
2014-01-23 13:50:00,19.92,19.94,19.89,19.93,1372000.0,19.92,19.94,19.89,19.93,1372000.0
2014-01-23 13:55:00,19.93,19.94,19.91,19.91,404000.0,19.93,19.94,19.91,19.91,404000.0
2014-01-23 14:00:00,19.92,19.94,19.9,19.93,360000.0,19.92,19.94,19.9,19.93,360000.0
2014-01-23 14:05:00,19.93,19.96,19.92,19.95,350000.0,19.93,19.96,19.92,19.95,350000.0
2014-01-23 14:10:00,19.96,19.99,19.95,19.97,350000.0,19.96,19.99,19.95,19.97,350000.0
2014-01-23 14:15:00,19.96,19.98,19.95,19.97,464000.0,19.96,19.98,19.95,19.97,464000.0
2014-01-23 14:20:00,19.97,20.0,19.97,19.98,406000.0,19.97,20.0,19.97,19.98,406000.0
2014-01-23 14:25:00,19.97,19.98,19.95,19.96,180000.0,19.97,19.98,19.95,19.96,180000.0
2014-01-23 14:30:00,19.96,19.96,19.94,19.95,242000.0,19.96,19.96,19.94,19.95,242000.0
2014-01-23 14:35:00,19.95,19.95,19.93,19.94,150000.0,19.95,19.95,19.93,19.94,150000.0
2014-01-23 14:40:00,19.93,19.94,19.92,19.94,402000.0,19.93,19.94,19.92,19.94,402000.0
2014-01-23 14:45:00,19.94,19.94,19.91,19.93,366000.0,19.94,19.94,19.91,19.93,366000.0
2014-01-23 14:50:00,19.94,19.95,19.93,19.94,424000.0,19.94,19.95,19.93,19.94,424000.0
2014-01-23 14:55:00,19.95,19.98,19.95,19.97,560000.0,19.95,19.98,19.95,19.97,560000.0
2014-01-23 15:00:00,19.97,19.98,19.94,19.96,342000.0,19.97,19.98,19.94,19.96,342000.0
2014-01-23 15:05:00,19.96,19.99,19.94,19.97,448000.0,19.96,19.99,19.94,19.97,448000.0
2014-01-23 15:10:00,19.96,19.98,19.95,19.96,208000.0,19.96,19.98,19.95,19.96,208000.0
2014-01-23 15:15:00,19.96,19.98,19.94,19.96,504000.0,19.96,19.98,19.94,19.96,504000.0
2014-01-23 15:20:00,19.96,19.98,19.94,19.98,298000.0,19.96,19.98,19.94,19.98,298000.0
2014-01-23 15:25:00,19.97,19.98,19.96,19.97,384000.0,19.97,19.98,19.96,19.97,384000.0
2014-01-23 15:30:00,19.96,19.98,19.95,19.98,492000.0,19.96,19.98,19.95,19.98,492000.0
2014-01-23 15:35:00,19.98,20.02,19.98,20.01,842000.0,19.98,20.02,19.98,20.01,842000.0
2014-01-23 15:40:00,20.01,20.02,19.98,19.99,748000.0,20.01,20.02,19.98,19.99,748000.0
2014-01-23 15:45:00,19.99,20.01,19.99,20.0,572000.0,19.99,20.01,19.99,20.0,572000.0
2014-01-23 15:50:00,20.0,20.02,19.99,20.0,706000.0,20.0,20.02,19.99,20.0,706000.0
2014-01-23 15:55:00,20.0,20.02,19.98,20.0,1494000.0,20.0,20.02,19.98,20.0,1494000.0
2014-01-24 09:30:00,19.89,20.01,19.89,19.92,5456000.0,19.89,20.01,19.89,19.92,5456000.0
2014-01-24 09:35:00,19.91,19.92,19.83,19.85,1124000.0,19.91,19.92,19.83,19.85,1124000.0
2014-01-24 09:40:00,19.84,19.9,19.81,19.82,1260000.0,19.84,19.9,19.81,19.82,1260000.0
2014-01-24 09:45:00,19.81,19.83,19.77,19.81,2280000.0,19.81,19.83,19.77,19.81,2280000.0
2014-01-24 09:50:00,19.81,19.87,19.79,19.85,1348000.0,19.81,19.87,19.79,19.85,1348000.0
2014-01-24 09:55:00,19.85,19.95,19.83,19.9,1224000.0,19.85,19.95,19.83,19.9,1224000.0
2014-01-24 10:00:00,19.89,19.91,19.87,19.88,502000.0,19.89,19.91,19.87,19.88,502000.0
2014-01-24 10:05:00,19.87,19.91,19.85,19.9,792000.0,19.87,19.91,19.85,19.9,792000.0
2014-01-24 10:10:00,19.89,19.9,19.87,19.89,888000.0,19.89,19.9,19.87,19.89,888000.0
2014-01-24 10:15:00,19.89,19.9,19.84,19.87,558000.0,19.89,19.9,19.84,19.87,558000.0
2014-01-24 10:20:00,19.87,19.9,19.84,19.85,682000.0,19.87,19.9,19.84,19.85,682000.0
2014-01-24 10:25:00,19.85,19.87,19.82,19.83,502000.0,19.85,19.87,19.82,19.83,502000.0
2014-01-24 10:30:00,19.83,19.83,19.79,19.8,1132000.0,19.83,19.83,19.79,19.8,1132000.0
2014-01-24 10:35:00,19.79,19.81,19.78,19.79,1136000.0,19.79,19.81,19.78,19.79,1136000.0
2014-01-24 10:40:00,19.79,19.81,19.76,19.78,932000.0,19.79,19.81,19.76,19.78,932000.0
2014-01-24 10:45:00,19.78,19.79,19.73,19.76,1472000.0,19.78,19.79,19.73,19.76,1472000.0
2014-01-24 10:50:00,19.75,19.77,19.74,19.77,884000.0,19.75,19.77,19.74,19.77,884000.0
2014-01-24 10:55:00,19.76,19.79,19.75,19.78,556000.0,19.76,19.79,19.75,19.78,556000.0
2014-01-24 11:00:00,19.79,19.81,19.78,19.78,516000.0,19.79,19.81,19.78,19.78,516000.0
2014-01-24 11:05:00,19.78,19.78,19.72,19.73,732000.0,19.78,19.78,19.72,19.73,732000.0
2014-01-24 11:10:00,19.72,19.73,19.67,19.67,954000.0,19.72,19.73,19.67,19.67,954000.0
2014-01-24 11:15:00,19.67,19.68,19.64,19.65,976000.0,19.67,19.68,19.64,19.65,976000.0
2014-01-24 11:20:00,19.65,19.66,19.63,19.65,972000.0,19.65,19.66,19.63,19.65,972000.0
2014-01-24 11:25:00,19.66,19.66,19.63,19.64,530000.0,19.66,19.66,19.63,19.64,530000.0
2014-01-24 11:30:00,19.64,19.65,19.62,19.64,1412000.0,19.64,19.65,19.62,19.64,1412000.0
2014-01-24 11:35:00,19.64,19.67,19.64,19.66,738000.0,19.64,19.67,19.64,19.66,738000.0
2014-01-24 11:40:00,19.66,19.69,19.64,19.65,846000.0,19.66,19.69,19.64,19.65,846000.0
2014-01-24 11:45:00,19.65,19.71,19.65,19.71,720000.0,19.65,19.71,19.65,19.71,720000.0
2014-01-24 11:50:00,19.71,19.73,19.7,19.71,368000.0,19.71,19.73,19.7,19.71,368000.0
2014-01-24 11:55:00,19.71,19.76,19.71,19.75,448000.0,19.71,19.76,19.71,19.75,448000.0
2014-01-24 12:00:00,19.75,19.76,19.68,19.69,538000.0,19.75,19.76,19.68,19.69,538000.0
2014-01-24 12:05:00,19.68,19.74,19.68,19.72,482000.0,19.68,19.74,19.68,19.72,482000.0
2014-01-24 12:10:00,19.73,19.75,19.71,19.75,232000.0,19.73,19.75,19.71,19.75,232000.0
2014-01-24 12:15:00,19.75,19.75,19.72,19.72,308000.0,19.75,19.75,19.72,19.72,308000.0
2014-01-24 12:20:00,19.72,19.74,19.71,19.72,148000.0,19.72,19.74,19.71,19.72,148000.0
2014-01-24 12:25:00,19.72,19.74,19.7,19.72,550000.0,19.72,19.74,19.7,19.72,550000.0
2014-01-24 12:30:00,19.71,19.73,19.69,19.71,290000.0,19.71,19.73,19.69,19.71,290000.0
2014-01-24 12:35:00,19.7,19.72,19.69,19.7,344000.0,19.7,19.72,19.69,19.7,344000.0
2014-01-24 12:40:00,19.7,19.71,19.69,19.7,142000.0,19.7,19.71,19.69,19.7,142000.0
2014-01-24 12:45:00,19.7,19.7,19.64,19.65,538000.0,19.7,19.7,19.64,19.65,538000.0
2014-01-24 12:50:00,19.65,19.66,19.64,19.65,282000.0,19.65,19.66,19.64,19.65,282000.0
2014-01-24 12:55:00,19.65,19.66,19.64,19.65,360000.0,19.65,19.66,19.64,19.65,360000.0
2014-01-24 13:00:00,19.66,19.66,19.63,19.64,626000.0,19.66,19.66,19.63,19.64,626000.0
2014-01-24 13:05:00,19.63,19.65,19.62,19.65,760000.0,19.63,19.65,19.62,19.65,760000.0
2014-01-24 13:10:00,19.64,19.65,19.64,19.65,338000.0,19.64,19.65,19.64,19.65,338000.0
2014-01-24 13:15:00,19.65,19.65,19.64,19.64,182000.0,19.65,19.65,19.64,19.64,182000.0
2014-01-24 13:20:00,19.64,19.65,19.61,19.63,302000.0,19.64,19.65,19.61,19.63,302000.0
2014-01-24 13:25:00,19.62,19.64,19.6,19.62,344000.0,19.62,19.64,19.6,19.62,344000.0
2014-01-24 13:30:00,19.62,19.63,19.59,19.59,664000.0,19.62,19.63,19.59,19.59,664000.0
2014-01-24 13:35:00,19.59,19.59,19.57,19.59,560000.0,19.59,19.59,19.57,19.59,560000.0
2014-01-24 13:40:00,19.6,19.6,19.56,19.56,484000.0,19.6,19.6,19.56,19.56,484000.0
2014-01-24 13:45:00,19.56,19.57,19.55,19.57,562000.0,19.56,19.57,19.55,19.57,562000.0
2014-01-24 13:50:00,19.57,19.58,19.56,19.57,394000.0,19.57,19.58,19.56,19.57,394000.0
2014-01-24 13:55:00,19.57,19.57,19.53,19.53,624000.0,19.57,19.57,19.53,19.53,624000.0
2014-01-24 14:00:00,19.53,19.54,19.48,19.5,1408000.0,19.53,19.54,19.48,19.5,1408000.0
2014-01-24 14:05:00,19.51,19.53,19.49,19.51,560000.0,19.51,19.53,19.49,19.51,560000.0
2014-01-24 14:10:00,19.51,19.52,19.45,19.45,1096000.0,19.51,19.52,19.45,19.45,1096000.0
2014-01-24 14:15:00,19.46,19.52,19.45,19.51,666000.0,19.46,19.52,19.45,19.51,666000.0
2014-01-24 14:20:00,19.51,19.52,19.49,19.49,598000.0,19.51,19.52,19.49,19.49,598000.0
2014-01-24 14:25:00,19.5,19.55,19.5,19.55,540000.0,19.5,19.55,19.5,19.55,540000.0
2014-01-24 14:30:00,19.54,19.56,19.53,19.56,634000.0,19.54,19.56,19.53,19.56,634000.0
2014-01-24 14:35:00,19.56,19.57,19.54,19.56,568000.0,19.56,19.57,19.54,19.56,568000.0
2014-01-24 14:40:00,19.56,19.56,19.53,19.55,322000.0,19.56,19.56,19.53,19.55,322000.0
2014-01-24 14:45:00,19.55,19.56,19.54,19.54,286000.0,19.55,19.56,19.54,19.54,286000.0
2014-01-24 14:50:00,19.54,19.56,19.54,19.54,274000.0,19.54,19.56,19.54,19.54,274000.0
2014-01-24 14:55:00,19.54,19.55,19.51,19.52,400000.0,19.54,19.55,19.51,19.52,400000.0
2014-01-24 15:00:00,19.53,19.53,19.49,19.5,430000.0,19.53,19.53,19.49,19.5,430000.0
2014-01-24 15:05:00,19.5,19.53,19.5,19.53,482000.0,19.5,19.53,19.5,19.53,482000.0
2014-01-24 15:10:00,19.54,19.56,19.51,19.52,664000.0,19.54,19.56,19.51,19.52,664000.0
2014-01-24 15:15:00,19.53,19.53,19.49,19.51,822000.0,19.53,19.53,19.49,19.51,822000.0
2014-01-24 15:20:00,19.52,19.52,19.46,19.46,546000.0,19.52,19.52,19.46,19.46,546000.0
2014-01-24 15:25:00,19.46,19.46,19.45,19.46,844000.0,19.46,19.46,19.45,19.46,844000.0
2014-01-24 15:30:00,19.46,19.48,19.45,19.46,830000.0,19.46,19.48,19.45,19.46,830000.0
2014-01-24 15:35:00,19.46,19.48,19.44,19.45,1640000.0,19.46,19.48,19.44,19.45,1640000.0
2014-01-24 15:40:00,19.45,19.47,19.44,19.45,994000.0,19.45,19.47,19.44,19.45,994000.0
2014-01-24 15:45:00,19.45,19.46,19.41,19.41,2150000.0,19.45,19.46,19.41,19.41,2150000.0
2014-01-24 15:50:00,19.41,19.45,19.4,19.44,3142000.0,19.41,19.45,19.4,19.44,3142000.0
2014-01-24 15:55:00,19.44,19.45,19.36,19.36,3994000.0,19.44,19.45,19.36,19.36,3994000.0
2014-01-27 09:30:00,19.5,19.53,19.47,19.53,2664000.0,19.5,19.53,19.47,19.53,2664000.0
2014-01-27 09:35:00,19.53,19.6,19.47,19.48,1922000.0,19.53,19.6,19.47,19.48,1922000.0
2014-01-27 09:40:00,19.48,19.52,19.44,19.5,1318000.0,19.48,19.52,19.44,19.5,1318000.0
2014-01-27 09:45:00,19.5,19.52,19.44,19.46,1990000.0,19.5,19.52,19.44,19.46,1990000.0
2014-01-27 09:50:00,19.46,19.52,19.46,19.52,2002000.0,19.46,19.52,19.46,19.52,2002000.0
2014-01-27 09:55:00,19.51,19.65,19.51,19.6,1440000.0,19.51,19.65,19.51,19.6,1440000.0
2014-01-27 10:00:00,19.6,19.71,19.58,19.63,1312000.0,19.6,19.71,19.58,19.63,1312000.0
2014-01-27 10:05:00,19.63,19.68,19.56,19.56,1870000.0,19.63,19.68,19.56,19.56,1870000.0
2014-01-27 10:10:00,19.58,19.58,19.49,19.53,700000.0,19.58,19.58,19.49,19.53,700000.0
2014-01-27 10:15:00,19.51,19.59,19.49,19.51,806000.0,19.51,19.59,19.49,19.51,806000.0
2014-01-27 10:20:00,19.5,19.52,19.31,19.33,2240000.0,19.5,19.52,19.31,19.33,2240000.0
2014-01-27 10:25:00,19.33,19.33,19.13,19.17,2526000.0,19.33,19.33,19.13,19.17,2526000.0
2014-01-27 10:30:00,19.18,19.2,19.16,19.16,1550000.0,19.18,19.2,19.16,19.16,1550000.0
2014-01-27 10:35:00,19.16,19.17,19.06,19.1,1152000.0,19.16,19.17,19.06,19.1,1152000.0
2014-01-27 10:40:00,19.09,19.27,19.08,19.27,1858000.0,19.09,19.27,19.08,19.27,1858000.0
2014-01-27 10:45:00,19.27,19.38,19.26,19.37,1526000.0,19.27,19.38,19.26,19.37,1526000.0
2014-01-27 10:50:00,19.36,19.39,19.28,19.33,586000.0,19.36,19.39,19.28,19.33,586000.0
2014-01-27 10:55:00,19.33,19.41,19.31,19.34,480000.0,19.33,19.41,19.31,19.34,480000.0
2014-01-27 11:00:00,19.32,19.34,19.27,19.29,664000.0,19.32,19.34,19.27,19.29,664000.0
2014-01-27 11:05:00,19.3,19.33,19.29,19.33,352000.0,19.3,19.33,19.29,19.33,352000.0
2014-01-27 11:10:00,19.31,19.32,19.25,19.3,558000.0,19.31,19.32,19.25,19.3,558000.0
2014-01-27 11:15:00,19.3,19.36,19.29,19.34,396000.0,19.3,19.36,19.29,19.34,396000.0
2014-01-27 11:20:00,19.34,19.36,19.31,19.33,314000.0,19.34,19.36,19.31,19.33,314000.0
2014-01-27 11:25:00,19.33,19.36,19.29,19.31,414000.0,19.33,19.36,19.29,19.31,414000.0
2014-01-27 11:30:00,19.31,19.31,19.26,19.3,356000.0,19.31,19.31,19.26,19.3,356000.0
2014-01-27 11:35:00,19.3,19.31,19.23,19.26,556000.0,19.3,19.31,19.23,19.26,556000.0
2014-01-27 11:40:00,19.27,19.32,19.27,19.31,226000.0,19.27,19.32,19.27,19.31,226000.0
2014-01-27 11:45:00,19.3,19.3,19.21,19.24,274000.0,19.3,19.3,19.21,19.24,274000.0
2014-01-27 11:50:00,19.23,19.25,19.19,19.19,434000.0,19.23,19.25,19.19,19.19,434000.0
2014-01-27 11:55:00,19.19,19.23,19.19,19.21,324000.0,19.19,19.23,19.19,19.21,324000.0
2014-01-27 12:00:00,19.21,19.21,19.18,19.21,444000.0,19.21,19.21,19.18,19.21,444000.0
2014-01-27 12:05:00,19.22,19.22,19.12,19.16,718000.0,19.22,19.22,19.12,19.16,718000.0
2014-01-27 12:10:00,19.16,19.16,19.12,19.13,406000.0,19.16,19.16,19.12,19.13,406000.0
2014-01-27 12:15:00,19.14,19.15,19.09,19.09,352000.0,19.14,19.15,19.09,19.09,352000.0
2014-01-27 12:20:00,19.08,19.1,19.02,19.1,702000.0,19.08,19.1,19.02,19.1,702000.0
2014-01-27 12:25:00,19.1,19.16,19.1,19.15,646000.0,19.1,19.16,19.1,19.15,646000.0
2014-01-27 12:30:00,19.14,19.14,19.08,19.1,514000.0,19.14,19.14,19.08,19.1,514000.0
2014-01-27 12:35:00,19.1,19.18,19.07,19.18,324000.0,19.1,19.18,19.07,19.18,324000.0
2014-01-27 12:40:00,19.18,19.19,19.14,19.18,326000.0,19.18,19.19,19.14,19.18,326000.0
2014-01-27 12:45:00,19.18,19.21,19.16,19.21,252000.0,19.18,19.21,19.16,19.21,252000.0
2014-01-27 12:50:00,19.21,19.26,19.2,19.2,532000.0,19.21,19.26,19.2,19.2,532000.0
2014-01-27 12:55:00,19.21,19.21,19.19,19.19,250000.0,19.21,19.21,19.19,19.19,250000.0
2014-01-27 13:00:00,19.19,19.24,19.15,19.24,378000.0,19.19,19.24,19.15,19.24,378000.0
2014-01-27 13:05:00,19.22,19.26,19.22,19.23,334000.0,19.22,19.26,19.22,19.23,334000.0
2014-01-27 13:10:00,19.24,19.26,19.21,19.24,540000.0,19.24,19.26,19.21,19.24,540000.0
2014-01-27 13:15:00,19.25,19.3,19.23,19.27,466000.0,19.25,19.3,19.23,19.27,466000.0
2014-01-27 13:20:00,19.28,19.3,19.22,19.22,330000.0,19.28,19.3,19.22,19.22,330000.0
2014-01-27 13:25:00,19.22,19.26,19.22,19.24,234000.0,19.22,19.26,19.22,19.24,234000.0
2014-01-27 13:30:00,19.25,19.28,19.21,19.22,200000.0,19.25,19.28,19.21,19.22,200000.0
2014-01-27 13:35:00,19.22,19.29,19.21,19.28,1098000.0,19.22,19.29,19.21,19.28,1098000.0
2014-01-27 13:40:00,19.28,19.35,19.25,19.34,448000.0,19.28,19.35,19.25,19.34,448000.0
2014-01-27 13:45:00,19.34,19.43,19.33,19.42,534000.0,19.34,19.43,19.33,19.42,534000.0
2014-01-27 13:50:00,19.42,19.42,19.37,19.41,520000.0,19.42,19.42,19.37,19.41,520000.0
2014-01-27 13:55:00,19.41,19.41,19.33,19.33,384000.0,19.41,19.41,19.33,19.33,384000.0
2014-01-27 14:00:00,19.32,19.42,19.32,19.39,546000.0,19.32,19.42,19.32,19.39,546000.0
2014-01-27 14:05:00,19.4,19.4,19.33,19.34,332000.0,19.4,19.4,19.33,19.34,332000.0
2014-01-27 14:10:00,19.34,19.42,19.33,19.41,300000.0,19.34,19.42,19.33,19.41,300000.0
2014-01-27 14:15:00,19.41,19.43,19.39,19.4,398000.0,19.41,19.43,19.39,19.4,398000.0
2014-01-27 14:20:00,19.38,19.42,19.38,19.41,318000.0,19.38,19.42,19.38,19.41,318000.0
2014-01-27 14:25:00,19.39,19.41,19.36,19.4,442000.0,19.39,19.41,19.36,19.4,442000.0
2014-01-27 14:30:00,19.41,19.43,19.39,19.43,296000.0,19.41,19.43,19.39,19.43,296000.0
2014-01-27 14:35:00,19.43,19.46,19.43,19.46,456000.0,19.43,19.46,19.43,19.46,456000.0
2014-01-27 14:40:00,19.46,19.46,19.43,19.44,348000.0,19.46,19.46,19.43,19.44,348000.0
2014-01-27 14:45:00,19.43,19.43,19.39,19.41,450000.0,19.43,19.43,19.39,19.41,450000.0
2014-01-27 14:50:00,19.42,19.45,19.42,19.45,290000.0,19.42,19.45,19.42,19.45,290000.0
2014-01-27 14:55:00,19.45,19.49,19.43,19.46,434000.0,19.45,19.49,19.43,19.46,434000.0
2014-01-27 15:00:00,19.46,19.46,19.41,19.41,438000.0,19.46,19.46,19.41,19.41,438000.0
2014-01-27 15:05:00,19.41,19.47,19.4,19.47,552000.0,19.41,19.47,19.4,19.47,552000.0
2014-01-27 15:10:00,19.46,19.49,19.44,19.49,496000.0,19.46,19.49,19.44,19.49,496000.0
2014-01-27 15:15:00,19.47,19.48,19.46,19.46,250000.0,19.47,19.48,19.46,19.46,250000.0
2014-01-27 15:20:00,19.46,19.46,19.41,19.43,670000.0,19.46,19.46,19.41,19.43,670000.0
2014-01-27 15:25:00,19.42,19.42,19.39,19.4,516000.0,19.42,19.42,19.39,19.4,516000.0
2014-01-27 15:30:00,19.4,19.45,19.4,19.4,642000.0,19.4,19.45,19.4,19.4,642000.0
2014-01-27 15:35:00,19.4,19.44,19.39,19.43,678000.0,19.4,19.44,19.39,19.43,678000.0
2014-01-27 15:40:00,19.43,19.44,19.38,19.41,648000.0,19.43,19.44,19.38,19.41,648000.0
2014-01-27 15:45:00,19.4,19.41,19.37,19.38,832000.0,19.4,19.41,19.37,19.38,832000.0
2014-01-27 15:50:00,19.38,19.4,19.32,19.33,1236000.0,19.38,19.4,19.32,19.33,1236000.0
2014-01-27 15:55:00,19.33,19.37,19.3,19.31,2660000.0,19.33,19.37,19.3,19.31,2660000.0
2014-01-28 09:30:00,19.37,19.54,19.36,19.54,2388000.0,19.37,19.54,19.36,19.54,2388000.0
2014-01-28 09:35:00,19.53,19.58,19.49,19.52,1752000.0,19.53,19.58,19.49,19.52,1752000.0
2014-01-28 09:40:00,19.52,19.64,19.52,19.64,1026000.0,19.52,19.64,19.52,19.64,1026000.0
2014-01-28 09:45:00,19.64,19.71,19.61,19.7,1430000.0,19.64,19.71,19.61,19.7,1430000.0
2014-01-28 09:50:00,19.68,19.7,19.64,19.69,1288000.0,19.68,19.7,19.64,19.69,1288000.0
2014-01-28 09:55:00,19.69,19.72,19.63,19.64,1022000.0,19.69,19.72,19.63,19.64,1022000.0
2014-01-28 10:00:00,19.64,19.69,19.63,19.65,902000.0,19.64,19.69,19.63,19.65,902000.0
2014-01-28 10:05:00,19.65,19.67,19.59,19.66,614000.0,19.65,19.67,19.59,19.66,614000.0
2014-01-28 10:10:00,19.67,19.68,19.59,19.6,1338000.0,19.67,19.68,19.59,19.6,1338000.0
2014-01-28 10:15:00,19.61,19.61,19.53,19.56,1064000.0,19.61,19.61,19.53,19.56,1064000.0
2014-01-28 10:20:00,19.57,19.6,19.55,19.56,692000.0,19.57,19.6,19.55,19.56,692000.0
2014-01-28 10:25:00,19.56,19.61,19.54,19.6,642000.0,19.56,19.61,19.54,19.6,642000.0
2014-01-28 10:30:00,19.6,19.65,19.59,19.61,422000.0,19.6,19.65,19.59,19.61,422000.0
2014-01-28 10:35:00,19.62,19.64,19.58,19.62,528000.0,19.62,19.64,19.58,19.62,528000.0
2014-01-28 10:40:00,19.6,19.64,19.6,19.62,376000.0,19.6,19.64,19.6,19.62,376000.0
2014-01-28 10:45:00,19.63,19.63,19.58,19.6,630000.0,19.63,19.63,19.58,19.6,630000.0
2014-01-28 10:50:00,19.59,19.61,19.56,19.6,428000.0,19.59,19.61,19.56,19.6,428000.0
2014-01-28 10:55:00,19.61,19.62,19.59,19.61,472000.0,19.61,19.62,19.59,19.61,472000.0
2014-01-28 11:00:00,19.61,19.64,19.6,19.64,842000.0,19.61,19.64,19.6,19.64,842000.0
2014-01-28 11:05:00,19.64,19.67,19.62,19.64,696000.0,19.64,19.67,19.62,19.64,696000.0
2014-01-28 11:10:00,19.64,19.65,19.62,19.64,528000.0,19.64,19.65,19.62,19.64,528000.0
2014-01-28 11:15:00,19.65,19.65,19.58,19.61,680000.0,19.65,19.65,19.58,19.61,680000.0
2014-01-28 11:20:00,19.61,19.61,19.54,19.56,682000.0,19.61,19.61,19.54,19.56,682000.0
2014-01-28 11:25:00,19.56,19.59,19.53,19.55,1020000.0,19.56,19.59,19.53,19.55,1020000.0
2014-01-28 11:30:00,19.54,19.57,19.51,19.51,570000.0,19.54,19.57,19.51,19.51,570000.0
2014-01-28 11:35:00,19.51,19.52,19.47,19.48,570000.0,19.51,19.52,19.47,19.48,570000.0
2014-01-28 11:40:00,19.48,19.5,19.45,19.5,942000.0,19.48,19.5,19.45,19.5,942000.0
2014-01-28 11:45:00,19.49,19.49,19.4,19.42,826000.0,19.49,19.49,19.4,19.42,826000.0
2014-01-28 11:50:00,19.42,19.49,19.42,19.48,754000.0,19.42,19.49,19.42,19.48,754000.0
2014-01-28 11:55:00,19.48,19.51,19.47,19.49,252000.0,19.48,19.51,19.47,19.49,252000.0
2014-01-28 12:00:00,19.49,19.52,19.47,19.52,380000.0,19.49,19.52,19.47,19.52,380000.0
2014-01-28 12:05:00,19.52,19.55,19.52,19.53,216000.0,19.52,19.55,19.52,19.53,216000.0
2014-01-28 12:10:00,19.53,19.53,19.5,19.5,148000.0,19.53,19.53,19.5,19.5,148000.0
2014-01-28 12:15:00,19.51,19.54,19.51,19.52,592000.0,19.51,19.54,19.51,19.52,592000.0
2014-01-28 12:20:00,19.52,19.53,19.51,19.53,266000.0,19.52,19.53,19.51,19.53,266000.0
2014-01-28 12:25:00,19.53,19.54,19.52,19.54,92000.0,19.53,19.54,19.52,19.54,92000.0
2014-01-28 12:30:00,19.55,19.56,19.53,19.56,424000.0,19.55,19.56,19.53,19.56,424000.0
2014-01-28 12:35:00,19.55,19.58,19.55,19.55,566000.0,19.55,19.58,19.55,19.55,566000.0
2014-01-28 12:40:00,19.54,19.58,19.54,19.57,184000.0,19.54,19.58,19.54,19.57,184000.0
2014-01-28 12:45:00,19.57,19.59,19.55,19.55,200000.0,19.57,19.59,19.55,19.55,200000.0
2014-01-28 12:50:00,19.56,19.56,19.52,19.53,112000.0,19.56,19.56,19.52,19.53,112000.0
2014-01-28 12:55:00,19.53,19.55,19.53,19.55,86000.0,19.53,19.55,19.53,19.55,86000.0
2014-01-28 13:00:00,19.56,19.59,19.56,19.59,130000.0,19.56,19.59,19.56,19.59,130000.0
2014-01-28 13:05:00,19.59,19.59,19.55,19.57,556000.0,19.59,19.59,19.55,19.57,556000.0
2014-01-28 13:10:00,19.57,19.61,19.56,19.61,1080000.0,19.57,19.61,19.56,19.61,1080000.0
2014-01-28 13:15:00,19.61,19.66,19.61,19.66,406000.0,19.61,19.66,19.61,19.66,406000.0
2014-01-28 13:20:00,19.66,19.68,19.63,19.63,258000.0,19.66,19.68,19.63,19.63,258000.0
2014-01-28 13:25:00,19.63,19.67,19.62,19.62,616000.0,19.63,19.67,19.62,19.62,616000.0
2014-01-28 13:30:00,19.62,19.69,19.62,19.65,972000.0,19.62,19.69,19.62,19.65,972000.0
2014-01-28 13:35:00,19.65,19.67,19.62,19.64,388000.0,19.65,19.67,19.62,19.64,388000.0
2014-01-28 13:40:00,19.64,19.66,19.63,19.65,264000.0,19.64,19.66,19.63,19.65,264000.0
2014-01-28 13:45:00,19.65,19.66,19.62,19.62,426000.0,19.65,19.66,19.62,19.62,426000.0
2014-01-28 13:50:00,19.62,19.64,19.61,19.61,578000.0,19.62,19.64,19.61,19.61,578000.0
2014-01-28 13:55:00,19.61,19.63,19.6,19.61,212000.0,19.61,19.63,19.6,19.61,212000.0
2014-01-28 14:00:00,19.6,19.64,19.6,19.64,252000.0,19.6,19.64,19.6,19.64,252000.0
2014-01-28 14:05:00,19.62,19.65,19.62,19.65,186000.0,19.62,19.65,19.62,19.65,186000.0
2014-01-28 14:10:00,19.65,19.65,19.62,19.65,266000.0,19.65,19.65,19.62,19.65,266000.0
2014-01-28 14:15:00,19.65,19.66,19.63,19.66,112000.0,19.65,19.66,19.63,19.66,112000.0
2014-01-28 14:20:00,19.66,19.7,19.65,19.69,682000.0,19.66,19.7,19.65,19.69,682000.0
2014-01-28 14:25:00,19.7,19.7,19.66,19.66,180000.0,19.7,19.7,19.66,19.66,180000.0
2014-01-28 14:30:00,19.66,19.68,19.63,19.66,494000.0,19.66,19.68,19.63,19.66,494000.0
2014-01-28 14:35:00,19.65,19.71,19.65,19.7,330000.0,19.65,19.71,19.65,19.7,330000.0
2014-01-28 14:40:00,19.7,19.71,19.65,19.66,260000.0,19.7,19.71,19.65,19.66,260000.0
2014-01-28 14:45:00,19.66,19.7,19.65,19.69,172000.0,19.66,19.7,19.65,19.69,172000.0
2014-01-28 14:50:00,19.69,19.72,19.68,19.7,308000.0,19.69,19.72,19.68,19.7,308000.0
2014-01-28 14:55:00,19.69,19.7,19.68,19.69,106000.0,19.69,19.7,19.68,19.69,106000.0
2014-01-28 15:00:00,19.7,19.71,19.67,19.67,238000.0,19.7,19.71,19.67,19.67,238000.0
2014-01-28 15:05:00,19.68,19.7,19.67,19.69,228000.0,19.68,19.7,19.67,19.69,228000.0
2014-01-28 15:10:00,19.7,19.7,19.66,19.66,240000.0,19.7,19.7,19.66,19.66,240000.0
2014-01-28 15:15:00,19.67,19.7,19.66,19.7,242000.0,19.67,19.7,19.66,19.7,242000.0
2014-01-28 15:20:00,19.69,19.7,19.67,19.69,250000.0,19.69,19.7,19.67,19.69,250000.0
2014-01-28 15:25:00,19.7,19.7,19.68,19.69,210000.0,19.7,19.7,19.68,19.69,210000.0
2014-01-28 15:30:00,19.68,19.72,19.68,19.72,410000.0,19.68,19.72,19.68,19.72,410000.0
2014-01-28 15:35:00,19.72,19.72,19.7,19.72,492000.0,19.72,19.72,19.7,19.72,492000.0
2014-01-28 15:40:00,19.72,19.72,19.7,19.72,592000.0,19.72,19.72,19.7,19.72,592000.0
2014-01-28 15:45:00,19.72,19.74,19.68,19.69,856000.0,19.72,19.74,19.68,19.69,856000.0
2014-01-28 15:50:00,19.69,19.71,19.67,19.69,884000.0,19.69,19.71,19.67,19.69,884000.0
2014-01-28 15:55:00,19.69,19.73,19.68,19.72,1016000.0,19.69,19.73,19.68,19.72,1016000.0
2014-01-29 09:30:00,19.61,19.64,19.55,19.57,1594000.0,19.61,19.64,19.55,19.57,1594000.0
2014-01-29 09:35:00,19.59,19.59,19.38,19.44,1346000.0,19.59,19.59,19.38,19.44,1346000.0
2014-01-29 09:40:00,19.45,19.54,19.43,19.49,1302000.0,19.45,19.54,19.43,19.49,1302000.0
2014-01-29 09:45:00,19.49,19.54,19.45,19.49,1096000.0,19.49,19.54,19.45,19.49,1096000.0
2014-01-29 09:50:00,19.49,19.54,19.43,19.53,1120000.0,19.49,19.54,19.43,19.53,1120000.0
2014-01-29 09:55:00,19.52,19.53,19.45,19.48,770000.0,19.52,19.53,19.45,19.48,770000.0
2014-01-29 10:00:00,19.48,19.52,19.46,19.5,670000.0,19.48,19.52,19.46,19.5,670000.0
2014-01-29 10:05:00,19.49,19.57,19.48,19.53,856000.0,19.49,19.57,19.48,19.53,856000.0
2014-01-29 10:10:00,19.53,19.55,19.45,19.45,776000.0,19.53,19.55,19.45,19.45,776000.0
2014-01-29 10:15:00,19.45,19.46,19.38,19.39,756000.0,19.45,19.46,19.38,19.39,756000.0
2014-01-29 10:20:00,19.4,19.42,19.36,19.41,724000.0,19.4,19.42,19.36,19.41,724000.0
2014-01-29 10:25:00,19.4,19.41,19.36,19.38,604000.0,19.4,19.41,19.36,19.38,604000.0
2014-01-29 10:30:00,19.38,19.45,19.36,19.42,626000.0,19.38,19.45,19.36,19.42,626000.0
2014-01-29 10:35:00,19.42,19.44,19.4,19.44,416000.0,19.42,19.44,19.4,19.44,416000.0
2014-01-29 10:40:00,19.43,19.48,19.41,19.45,476000.0,19.43,19.48,19.41,19.45,476000.0
2014-01-29 10:45:00,19.46,19.48,19.43,19.45,584000.0,19.46,19.48,19.43,19.45,584000.0
2014-01-29 10:50:00,19.46,19.47,19.44,19.44,388000.0,19.46,19.47,19.44,19.44,388000.0
2014-01-29 10:55:00,19.45,19.46,19.37,19.37,684000.0,19.45,19.46,19.37,19.37,684000.0
2014-01-29 11:00:00,19.39,19.44,19.39,19.43,398000.0,19.39,19.44,19.39,19.43,398000.0
2014-01-29 11:05:00,19.43,19.43,19.41,19.43,692000.0,19.43,19.43,19.41,19.43,692000.0
2014-01-29 11:10:00,19.43,19.45,19.42,19.43,244000.0,19.43,19.45,19.42,19.43,244000.0
2014-01-29 11:15:00,19.44,19.46,19.41,19.42,472000.0,19.44,19.46,19.41,19.42,472000.0
2014-01-29 11:20:00,19.42,19.44,19.41,19.43,150000.0,19.42,19.44,19.41,19.43,150000.0
2014-01-29 11:25:00,19.44,19.46,19.42,19.46,210000.0,19.44,19.46,19.42,19.46,210000.0
2014-01-29 11:30:00,19.46,19.51,19.44,19.5,862000.0,19.46,19.51,19.44,19.5,862000.0
2014-01-29 11:35:00,19.49,19.51,19.48,19.48,566000.0,19.49,19.51,19.48,19.48,566000.0
2014-01-29 11:40:00,19.48,19.5,19.47,19.47,468000.0,19.48,19.5,19.47,19.47,468000.0
2014-01-29 11:45:00,19.47,19.49,19.45,19.48,444000.0,19.47,19.49,19.45,19.48,444000.0
2014-01-29 11:50:00,19.48,19.51,19.47,19.49,486000.0,19.48,19.51,19.47,19.49,486000.0
2014-01-29 11:55:00,19.5,19.53,19.49,19.52,286000.0,19.5,19.53,19.49,19.52,286000.0
2014-01-29 12:00:00,19.53,19.54,19.51,19.53,460000.0,19.53,19.54,19.51,19.53,460000.0
2014-01-29 12:05:00,19.53,19.53,19.5,19.52,436000.0,19.53,19.53,19.5,19.52,436000.0
2014-01-29 12:10:00,19.52,19.53,19.5,19.5,244000.0,19.52,19.53,19.5,19.5,244000.0
2014-01-29 12:15:00,19.51,19.52,19.48,19.49,422000.0,19.51,19.52,19.48,19.49,422000.0
2014-01-29 12:20:00,19.49,19.49,19.48,19.49,228000.0,19.49,19.49,19.48,19.49,228000.0
2014-01-29 12:25:00,19.49,19.5,19.46,19.47,660000.0,19.49,19.5,19.46,19.47,660000.0
2014-01-29 12:30:00,19.46,19.46,19.43,19.44,370000.0,19.46,19.46,19.43,19.44,370000.0
2014-01-29 12:35:00,19.44,19.44,19.41,19.42,412000.0,19.44,19.44,19.41,19.42,412000.0
2014-01-29 12:40:00,19.42,19.44,19.41,19.43,282000.0,19.42,19.44,19.41,19.43,282000.0
2014-01-29 12:45:00,19.42,19.43,19.41,19.41,154000.0,19.42,19.43,19.41,19.41,154000.0
2014-01-29 12:50:00,19.42,19.43,19.41,19.42,300000.0,19.42,19.43,19.41,19.42,300000.0
2014-01-29 12:55:00,19.43,19.43,19.41,19.43,260000.0,19.43,19.43,19.41,19.43,260000.0
2014-01-29 13:00:00,19.42,19.43,19.41,19.43,168000.0,19.42,19.43,19.41,19.43,168000.0
2014-01-29 13:05:00,19.42,19.44,19.41,19.43,382000.0,19.42,19.44,19.41,19.43,382000.0
2014-01-29 13:10:00,19.43,19.45,19.41,19.44,506000.0,19.43,19.45,19.41,19.44,506000.0
2014-01-29 13:15:00,19.43,19.43,19.41,19.42,190000.0,19.43,19.43,19.41,19.42,190000.0
2014-01-29 13:20:00,19.43,19.44,19.42,19.43,136000.0,19.43,19.44,19.42,19.43,136000.0
2014-01-29 13:25:00,19.43,19.43,19.4,19.42,370000.0,19.43,19.43,19.4,19.42,370000.0
2014-01-29 13:30:00,19.42,19.42,19.4,19.42,312000.0,19.42,19.42,19.4,19.42,312000.0
2014-01-29 13:35:00,19.42,19.42,19.4,19.4,176000.0,19.42,19.42,19.4,19.4,176000.0
2014-01-29 13:40:00,19.4,19.41,19.38,19.38,330000.0,19.4,19.41,19.38,19.38,330000.0
2014-01-29 13:45:00,19.38,19.41,19.37,19.41,258000.0,19.38,19.41,19.37,19.41,258000.0
2014-01-29 13:50:00,19.39,19.4,19.37,19.39,358000.0,19.39,19.4,19.37,19.39,358000.0
2014-01-29 13:55:00,19.39,19.39,19.34,19.37,624000.0,19.39,19.39,19.34,19.37,624000.0
2014-01-29 14:00:00,19.35,19.41,19.3,19.39,1256000.0,19.35,19.41,19.3,19.39,1256000.0
2014-01-29 14:05:00,19.39,19.4,19.23,19.31,1490000.0,19.39,19.4,19.23,19.31,1490000.0
2014-01-29 14:10:00,19.31,19.33,19.25,19.3,774000.0,19.31,19.33,19.25,19.3,774000.0
2014-01-29 14:15:00,19.29,19.3,19.23,19.24,1444000.0,19.29,19.3,19.23,19.24,1444000.0
2014-01-29 14:20:00,19.25,19.28,19.21,19.27,820000.0,19.25,19.28,19.21,19.27,820000.0
2014-01-29 14:25:00,19.27,19.31,19.26,19.29,824000.0,19.27,19.31,19.26,19.29,824000.0
2014-01-29 14:30:00,19.29,19.37,19.25,19.37,1210000.0,19.29,19.37,19.25,19.37,1210000.0
2014-01-29 14:35:00,19.37,19.38,19.33,19.38,1104000.0,19.37,19.38,19.33,19.38,1104000.0
2014-01-29 14:40:00,19.38,19.4,19.33,19.36,532000.0,19.38,19.4,19.33,19.36,532000.0
2014-01-29 14:45:00,19.37,19.38,19.32,19.32,348000.0,19.37,19.38,19.32,19.32,348000.0
2014-01-29 14:50:00,19.32,19.36,19.28,19.28,590000.0,19.32,19.36,19.28,19.28,590000.0
2014-01-29 14:55:00,19.3,19.32,19.26,19.28,442000.0,19.3,19.32,19.26,19.28,442000.0
2014-01-29 15:00:00,19.26,19.3,19.25,19.28,440000.0,19.26,19.3,19.25,19.28,440000.0
2014-01-29 15:05:00,19.29,19.31,19.28,19.31,268000.0,19.29,19.31,19.28,19.31,268000.0
2014-01-29 15:10:00,19.31,19.31,19.2,19.2,1002000.0,19.31,19.31,19.2,19.2,1002000.0
2014-01-29 15:15:00,19.2,19.28,19.2,19.23,898000.0,19.2,19.28,19.2,19.23,898000.0
2014-01-29 15:20:00,19.24,19.26,19.22,19.26,616000.0,19.24,19.26,19.22,19.26,616000.0
2014-01-29 15:25:00,19.25,19.26,19.2,19.2,542000.0,19.25,19.26,19.2,19.2,542000.0
2014-01-29 15:30:00,19.2,19.22,19.16,19.18,878000.0,19.2,19.22,19.16,19.18,878000.0
2014-01-29 15:35:00,19.2,19.25,19.18,19.23,838000.0,19.2,19.25,19.18,19.23,838000.0
2014-01-29 15:40:00,19.24,19.26,19.19,19.26,932000.0,19.24,19.26,19.19,19.26,932000.0
2014-01-29 15:45:00,19.26,19.31,19.25,19.26,994000.0,19.26,19.31,19.25,19.26,994000.0
2014-01-29 15:50:00,19.26,19.27,19.23,19.24,1488000.0,19.26,19.27,19.23,19.24,1488000.0
2014-01-29 15:55:00,19.24,19.25,19.2,19.21,1932000.0,19.24,19.25,19.2,19.21,1932000.0
2014-01-30 09:30:00,19.68,19.69,19.46,19.47,3902000.0,19.68,19.69,19.46,19.47,3902000.0
2014-01-30 09:35:00,19.47,19.54,19.46,19.5,1864000.0,19.47,19.54,19.46,19.5,1864000.0
2014-01-30 09:40:00,19.5,19.59,19.48,19.51,1918000.0,19.5,19.59,19.48,19.51,1918000.0
2014-01-30 09:45:00,19.51,19.52,19.43,19.43,1984000.0,19.51,19.52,19.43,19.43,1984000.0
2014-01-30 09:50:00,19.43,19.47,19.39,19.39,2106000.0,19.43,19.47,19.39,19.39,2106000.0
2014-01-30 09:55:00,19.4,19.49,19.39,19.47,1202000.0,19.4,19.49,19.39,19.47,1202000.0
2014-01-30 10:00:00,19.46,19.47,19.39,19.46,886000.0,19.46,19.47,19.39,19.46,886000.0
2014-01-30 10:05:00,19.45,19.5,19.44,19.48,1074000.0,19.45,19.5,19.44,19.48,1074000.0
2014-01-30 10:10:00,19.49,19.52,19.45,19.47,1228000.0,19.49,19.52,19.45,19.47,1228000.0
2014-01-30 10:15:00,19.46,19.53,19.45,19.53,836000.0,19.46,19.53,19.45,19.53,836000.0
2014-01-30 10:20:00,19.52,19.53,19.48,19.52,592000.0,19.52,19.53,19.48,19.52,592000.0
2014-01-30 10:25:00,19.52,19.58,19.51,19.56,1140000.0,19.52,19.58,19.51,19.56,1140000.0
2014-01-30 10:30:00,19.56,19.65,19.55,19.64,1694000.0,19.56,19.65,19.55,19.64,1694000.0
2014-01-30 10:35:00,19.65,19.72,19.65,19.72,1740000.0,19.65,19.72,19.65,19.72,1740000.0
2014-01-30 10:40:00,19.72,19.87,19.72,19.76,2350000.0,19.72,19.87,19.72,19.76,2350000.0
2014-01-30 10:45:00,19.76,19.81,19.75,19.8,832000.0,19.76,19.81,19.75,19.8,832000.0
2014-01-30 10:50:00,19.8,19.83,19.79,19.82,982000.0,19.8,19.83,19.79,19.82,982000.0
2014-01-30 10:55:00,19.82,19.84,19.79,19.79,1512000.0,19.82,19.84,19.79,19.79,1512000.0
2014-01-30 11:00:00,19.79,19.82,19.79,19.8,1168000.0,19.79,19.82,19.79,19.8,1168000.0
2014-01-30 11:05:00,19.82,19.82,19.76,19.8,1140000.0,19.82,19.82,19.76,19.8,1140000.0
2014-01-30 11:10:00,19.8,19.85,19.8,19.85,836000.0,19.8,19.85,19.8,19.85,836000.0
2014-01-30 11:15:00,19.85,19.89,19.84,19.88,1192000.0,19.85,19.89,19.84,19.88,1192000.0
2014-01-30 11:20:00,19.88,19.9,19.87,19.89,1040000.0,19.88,19.9,19.87,19.89,1040000.0
2014-01-30 11:25:00,19.89,19.9,19.88,19.89,1372000.0,19.89,19.9,19.88,19.89,1372000.0
2014-01-30 11:30:00,19.89,19.9,19.87,19.87,1508000.0,19.89,19.9,19.87,19.87,1508000.0
2014-01-30 11:35:00,19.87,19.9,19.85,19.85,806000.0,19.87,19.9,19.85,19.85,806000.0
2014-01-30 11:40:00,19.85,19.9,19.84,19.87,952000.0,19.85,19.9,19.84,19.87,952000.0
2014-01-30 11:45:00,19.87,19.89,19.84,19.87,1006000.0,19.87,19.89,19.84,19.87,1006000.0
2014-01-30 11:50:00,19.88,19.9,19.84,19.89,726000.0,19.88,19.9,19.84,19.89,726000.0
2014-01-30 11:55:00,19.89,19.96,19.88,19.9,1260000.0,19.89,19.96,19.88,19.9,1260000.0
2014-01-30 12:00:00,19.91,19.94,19.9,19.94,884000.0,19.91,19.94,19.9,19.94,884000.0
2014-01-30 12:05:00,19.94,19.97,19.93,19.97,1220000.0,19.94,19.97,19.93,19.97,1220000.0
2014-01-30 12:10:00,19.95,20.03,19.95,20.01,1714000.0,19.95,20.03,19.95,20.01,1714000.0
2014-01-30 12:15:00,20.01,20.04,19.97,19.97,1422000.0,20.01,20.04,19.97,19.97,1422000.0
2014-01-30 12:20:00,19.97,19.99,19.94,19.99,812000.0,19.97,19.99,19.94,19.99,812000.0
2014-01-30 12:25:00,19.98,20.0,19.97,19.98,818000.0,19.98,20.0,19.97,19.98,818000.0
2014-01-30 12:30:00,19.99,20.03,19.98,20.0,636000.0,19.99,20.03,19.98,20.0,636000.0
2014-01-30 12:35:00,20.0,20.08,20.0,20.07,808000.0,20.0,20.08,20.0,20.07,808000.0
2014-01-30 12:40:00,20.08,20.14,20.07,20.11,1768000.0,20.08,20.14,20.07,20.11,1768000.0
2014-01-30 12:45:00,20.11,20.14,20.1,20.1,1004000.0,20.11,20.14,20.1,20.1,1004000.0
2014-01-30 12:50:00,20.1,20.11,20.08,20.08,880000.0,20.1,20.11,20.08,20.08,880000.0
2014-01-30 12:55:00,20.09,20.09,20.08,20.09,738000.0,20.09,20.09,20.08,20.09,738000.0
2014-01-30 13:00:00,20.09,20.09,20.02,20.03,1894000.0,20.09,20.09,20.02,20.03,1894000.0
2014-01-30 13:05:00,20.03,20.07,19.99,20.05,1242000.0,20.03,20.07,19.99,20.05,1242000.0
2014-01-30 13:10:00,20.05,20.09,20.04,20.08,806000.0,20.05,20.09,20.04,20.08,806000.0
2014-01-30 13:15:00,20.09,20.1,20.05,20.09,1174000.0,20.09,20.1,20.05,20.09,1174000.0
2014-01-30 13:20:00,20.09,20.09,20.07,20.07,742000.0,20.09,20.09,20.07,20.07,742000.0
2014-01-30 13:25:00,20.07,20.07,20.03,20.04,1144000.0,20.07,20.07,20.03,20.04,1144000.0
2014-01-30 13:30:00,20.04,20.07,20.03,20.07,758000.0,20.04,20.07,20.03,20.07,758000.0
2014-01-30 13:35:00,20.05,20.08,20.05,20.05,568000.0,20.05,20.08,20.05,20.05,568000.0
2014-01-30 13:40:00,20.06,20.07,20.04,20.07,742000.0,20.06,20.07,20.04,20.07,742000.0
2014-01-30 13:45:00,20.07,20.12,20.07,20.11,1134000.0,20.07,20.12,20.07,20.11,1134000.0
2014-01-30 13:50:00,20.11,20.12,20.1,20.1,774000.0,20.11,20.12,20.1,20.1,774000.0
2014-01-30 13:55:00,20.1,20.11,20.08,20.1,780000.0,20.1,20.11,20.08,20.1,780000.0
2014-01-30 14:00:00,20.1,20.12,20.1,20.1,762000.0,20.1,20.12,20.1,20.1,762000.0
2014-01-30 14:05:00,20.1,20.11,20.08,20.08,1098000.0,20.1,20.11,20.08,20.08,1098000.0
2014-01-30 14:10:00,20.09,20.1,20.05,20.06,566000.0,20.09,20.1,20.05,20.06,566000.0
2014-01-30 14:15:00,20.06,20.07,20.03,20.03,926000.0,20.06,20.07,20.03,20.03,926000.0
2014-01-30 14:20:00,20.03,20.06,20.03,20.06,578000.0,20.03,20.06,20.03,20.06,578000.0
2014-01-30 14:25:00,20.06,20.14,20.05,20.14,958000.0,20.06,20.14,20.05,20.14,958000.0
2014-01-30 14:30:00,20.14,20.17,20.14,20.16,1430000.0,20.14,20.17,20.14,20.16,1430000.0
2014-01-30 14:35:00,20.16,20.19,20.14,20.19,1018000.0,20.16,20.19,20.14,20.19,1018000.0
2014-01-30 14:40:00,20.19,20.23,20.18,20.22,1502000.0,20.19,20.23,20.18,20.22,1502000.0
2014-01-30 14:45:00,20.21,20.23,20.2,20.22,882000.0,20.21,20.23,20.2,20.22,882000.0
2014-01-30 14:50:00,20.22,20.23,20.18,20.2,1440000.0,20.22,20.23,20.18,20.2,1440000.0
2014-01-30 14:55:00,20.19,20.19,20.14,20.16,1266000.0,20.19,20.19,20.14,20.16,1266000.0
2014-01-30 15:00:00,20.16,20.18,20.15,20.17,1176000.0,20.16,20.18,20.15,20.17,1176000.0
2014-01-30 15:05:00,20.17,20.18,20.15,20.17,1166000.0,20.17,20.18,20.15,20.17,1166000.0
2014-01-30 15:10:00,20.17,20.19,20.15,20.18,1018000.0,20.17,20.19,20.15,20.18,1018000.0
2014-01-30 15:15:00,20.18,20.24,20.17,20.23,1476000.0,20.18,20.24,20.17,20.23,1476000.0
2014-01-30 15:20:00,20.23,20.25,20.22,20.25,1790000.0,20.23,20.25,20.22,20.25,1790000.0
2014-01-30 15:25:00,20.25,20.26,20.23,20.25,1668000.0,20.25,20.26,20.23,20.25,1668000.0
2014-01-30 15:30:00,20.25,20.26,20.23,20.24,1896000.0,20.25,20.26,20.23,20.24,1896000.0
2014-01-30 15:35:00,20.23,20.24,20.19,20.21,2120000.0,20.23,20.24,20.19,20.21,2120000.0
2014-01-30 15:40:00,20.21,20.21,20.15,20.19,2106000.0,20.21,20.21,20.15,20.19,2106000.0
2014-01-30 15:45:00,20.19,20.21,20.18,20.2,2556000.0,20.19,20.21,20.18,20.2,2556000.0
2014-01-30 15:50:00,20.2,20.23,20.18,20.23,4412000.0,20.2,20.23,20.18,20.23,4412000.0
2014-01-30 15:55:00,20.22,20.31,20.1,20.13,6576000.0,20.22,20.31,20.1,20.13,6576000.0
2014-01-31 09:30:00,18.59,18.76,18.28,18.51,18124000.0,18.59,18.76,18.28,18.51,18124000.0
2014-01-31 09:35:00,18.52,18.53,18.25,18.4,9928000.0,18.52,18.53,18.25,18.4,9928000.0
2014-01-31 09:40:00,18.4,18.58,18.36,18.58,7556000.0,18.4,18.58,18.36,18.58,7556000.0
2014-01-31 09:45:00,18.58,18.77,18.52,18.73,8506000.0,18.58,18.77,18.52,18.73,8506000.0
2014-01-31 09:50:00,18.71,18.75,18.6,18.65,4122000.0,18.71,18.75,18.6,18.65,4122000.0
2014-01-31 09:55:00,18.66,18.68,18.58,18.6,4020000.0,18.66,18.68,18.58,18.6,4020000.0
2014-01-31 10:00:00,18.61,18.61,18.42,18.48,6412000.0,18.61,18.61,18.42,18.48,6412000.0
2014-01-31 10:05:00,18.48,18.62,18.48,18.58,6402000.0,18.48,18.62,18.48,18.58,6402000.0
2014-01-31 10:10:00,18.59,18.74,18.58,18.7,5660000.0,18.59,18.74,18.58,18.7,5660000.0
2014-01-31 10:15:00,18.7,18.76,18.61,18.68,4478000.0,18.7,18.76,18.61,18.68,4478000.0
2014-01-31 10:20:00,18.67,18.68,18.55,18.56,3424000.0,18.67,18.68,18.55,18.56,3424000.0
2014-01-31 10:25:00,18.55,18.58,18.49,18.49,4342000.0,18.55,18.58,18.49,18.49,4342000.0
2014-01-31 10:30:00,18.49,18.52,18.43,18.49,3224000.0,18.49,18.52,18.43,18.49,3224000.0
2014-01-31 10:35:00,18.49,18.57,18.48,18.53,2516000.0,18.49,18.57,18.48,18.53,2516000.0
2014-01-31 10:40:00,18.53,18.54,18.42,18.43,3932000.0,18.53,18.54,18.42,18.43,3932000.0
2014-01-31 10:45:00,18.43,18.44,18.34,18.42,5446000.0,18.43,18.44,18.34,18.42,5446000.0
2014-01-31 10:50:00,18.42,18.44,18.28,18.3,5012000.0,18.42,18.44,18.28,18.3,5012000.0
2014-01-31 10:55:00,18.31,18.35,18.25,18.27,5724000.0,18.31,18.35,18.25,18.27,5724000.0
2014-01-31 11:00:00,18.26,18.38,18.23,18.37,6402000.0,18.26,18.38,18.23,18.37,6402000.0
2014-01-31 11:05:00,18.37,18.44,18.35,18.43,3012000.0,18.37,18.44,18.35,18.43,3012000.0
2014-01-31 11:10:00,18.43,18.45,18.33,18.35,2568000.0,18.43,18.45,18.33,18.35,2568000.0
2014-01-31 11:15:00,18.35,18.35,18.27,18.27,1986000.0,18.35,18.35,18.27,18.27,1986000.0
2014-01-31 11:20:00,18.28,18.33,18.25,18.33,2576000.0,18.28,18.33,18.25,18.33,2576000.0
2014-01-31 11:25:00,18.32,18.36,18.31,18.32,2642000.0,18.32,18.36,18.31,18.32,2642000.0
2014-01-31 11:30:00,18.32,18.34,18.25,18.3,3446000.0,18.32,18.34,18.25,18.3,3446000.0
2014-01-31 11:35:00,18.3,18.34,18.26,18.3,1766000.0,18.3,18.34,18.26,18.3,1766000.0
2014-01-31 11:40:00,18.3,18.32,18.28,18.29,1730000.0,18.3,18.32,18.28,18.29,1730000.0
2014-01-31 11:45:00,18.31,18.31,18.21,18.23,3036000.0,18.31,18.31,18.21,18.23,3036000.0
2014-01-31 11:50:00,18.22,18.27,18.21,18.25,2114000.0,18.22,18.27,18.21,18.25,2114000.0
2014-01-31 11:55:00,18.25,18.25,18.22,18.22,1514000.0,18.25,18.25,18.22,18.22,1514000.0
2014-01-31 12:00:00,18.23,18.3,18.19,18.29,2776000.0,18.23,18.3,18.19,18.29,2776000.0
2014-01-31 12:05:00,18.29,18.33,18.28,18.29,1380000.0,18.29,18.33,18.28,18.29,1380000.0
2014-01-31 12:10:00,18.29,18.33,18.26,18.3,1310000.0,18.29,18.33,18.26,18.3,1310000.0
2014-01-31 12:15:00,18.29,18.32,18.29,18.31,1012000.0,18.29,18.32,18.29,18.31,1012000.0
2014-01-31 12:20:00,18.31,18.32,18.23,18.23,1718000.0,18.31,18.32,18.23,18.23,1718000.0
2014-01-31 12:25:00,18.23,18.24,18.2,18.21,2074000.0,18.23,18.24,18.2,18.21,2074000.0
2014-01-31 12:30:00,18.21,18.22,18.13,18.13,3002000.0,18.21,18.22,18.13,18.13,3002000.0
2014-01-31 12:35:00,18.14,18.16,18.12,18.15,2636000.0,18.14,18.16,18.12,18.15,2636000.0
2014-01-31 12:40:00,18.15,18.15,18.09,18.09,2398000.0,18.15,18.15,18.09,18.09,2398000.0
2014-01-31 12:45:00,18.09,18.19,18.06,18.18,3368000.0,18.09,18.19,18.06,18.18,3368000.0
2014-01-31 12:50:00,18.19,18.24,18.17,18.24,2182000.0,18.19,18.24,18.17,18.24,2182000.0
2014-01-31 12:55:00,18.24,18.26,18.23,18.24,2664000.0,18.24,18.26,18.23,18.24,2664000.0
2014-01-31 13:00:00,18.25,18.29,18.23,18.26,1944000.0,18.25,18.29,18.23,18.26,1944000.0
2014-01-31 13:05:00,18.26,18.27,18.21,18.23,1884000.0,18.26,18.27,18.21,18.23,1884000.0
2014-01-31 13:10:00,18.23,18.27,18.22,18.26,1290000.0,18.23,18.27,18.22,18.26,1290000.0
2014-01-31 13:15:00,18.26,18.27,18.23,18.23,1098000.0,18.26,18.27,18.23,18.23,1098000.0
2014-01-31 13:20:00,18.23,18.25,18.21,18.22,1118000.0,18.23,18.25,18.21,18.22,1118000.0
2014-01-31 13:25:00,18.22,18.23,18.19,18.2,1154000.0,18.22,18.23,18.19,18.2,1154000.0
2014-01-31 13:30:00,18.2,18.22,18.19,18.2,1054000.0,18.2,18.22,18.19,18.2,1054000.0
2014-01-31 13:35:00,18.2,18.2,18.14,18.15,1794000.0,18.2,18.2,18.14,18.15,1794000.0
2014-01-31 13:40:00,18.15,18.21,18.14,18.19,1748000.0,18.15,18.21,18.14,18.19,1748000.0
2014-01-31 13:45:00,18.19,18.26,18.19,18.25,1444000.0,18.19,18.26,18.19,18.25,1444000.0
2014-01-31 13:50:00,18.26,18.26,18.21,18.22,1446000.0,18.26,18.26,18.21,18.22,1446000.0
2014-01-31 13:55:00,18.22,18.26,18.21,18.25,1432000.0,18.22,18.26,18.21,18.25,1432000.0
2014-01-31 14:00:00,18.25,18.26,18.22,18.25,1396000.0,18.25,18.26,18.22,18.25,1396000.0
2014-01-31 14:05:00,18.25,18.26,18.24,18.25,1044000.0,18.25,18.26,18.24,18.25,1044000.0
2014-01-31 14:10:00,18.24,18.25,18.22,18.23,1064000.0,18.24,18.25,18.22,18.23,1064000.0
2014-01-31 14:15:00,18.24,18.24,18.16,18.2,1438000.0,18.24,18.24,18.16,18.2,1438000.0
2014-01-31 14:20:00,18.19,18.2,18.17,18.17,776000.0,18.19,18.2,18.17,18.17,776000.0
2014-01-31 14:25:00,18.17,18.19,18.15,18.16,1550000.0,18.17,18.19,18.15,18.16,1550000.0
2014-01-31 14:30:00,18.16,18.17,18.14,18.14,1284000.0,18.16,18.17,18.14,18.14,1284000.0
2014-01-31 14:35:00,18.14,18.16,18.13,18.15,1464000.0,18.14,18.16,18.13,18.15,1464000.0
2014-01-31 14:40:00,18.16,18.17,18.11,18.17,1520000.0,18.16,18.17,18.11,18.17,1520000.0
2014-01-31 14:45:00,18.17,18.17,18.14,18.16,1154000.0,18.17,18.17,18.14,18.16,1154000.0
2014-01-31 14:50:00,18.16,18.16,18.1,18.11,1500000.0,18.16,18.16,18.1,18.11,1500000.0
2014-01-31 14:55:00,18.11,18.12,18.07,18.07,1540000.0,18.11,18.12,18.07,18.07,1540000.0
2014-01-31 15:00:00,18.07,18.07,18.02,18.04,2706000.0,18.07,18.07,18.02,18.04,2706000.0
2014-01-31 15:05:00,18.04,18.04,17.96,17.96,4660000.0,18.04,18.04,17.96,17.96,4660000.0
2014-01-31 15:10:00,17.96,18.07,17.96,18.06,2742000.0,17.96,18.07,17.96,18.06,2742000.0
2014-01-31 15:15:00,18.05,18.06,17.97,17.98,1790000.0,18.05,18.06,17.97,17.98,1790000.0
2014-01-31 15:20:00,17.97,18.01,17.97,18.01,1654000.0,17.97,18.01,17.97,18.01,1654000.0
2014-01-31 15:25:00,18.01,18.03,17.99,18.0,1918000.0,18.01,18.03,17.99,18.0,1918000.0
2014-01-31 15:30:00,18.0,18.03,17.99,18.0,2078000.0,18.0,18.03,17.99,18.0,2078000.0
2014-01-31 15:35:00,18.0,18.01,17.99,17.99,2008000.0,18.0,18.01,17.99,17.99,2008000.0
2014-01-31 15:40:00,17.99,18.0,17.98,17.98,2268000.0,17.99,18.0,17.98,17.98,2268000.0
2014-01-31 15:45:00,17.98,17.99,17.95,17.99,4464000.0,17.98,17.99,17.95,17.99,4464000.0
2014-01-31 15:50:00,17.99,18.0,17.93,17.94,6738000.0,17.99,18.0,17.93,17.94,6738000.0
2014-01-31 15:55:00,17.94,17.94,17.89,17.93,11070000.0,17.94,17.94,17.89,17.93,11070000.0
2014-02-03 09:30:00,17.94,18.04,17.87,17.94,8426000.0,17.94,18.04,17.87,17.94,8426000.0
2014-02-03 09:35:00,17.94,18.0,17.85,17.86,3758000.0,17.94,18.0,17.85,17.86,3758000.0
2014-02-03 09:40:00,17.86,17.93,17.8,17.8,4400000.0,17.86,17.93,17.8,17.8,4400000.0
2014-02-03 09:45:00,17.8,17.82,17.69,17.74,4610000.0,17.8,17.82,17.69,17.74,4610000.0
2014-02-03 09:50:00,17.72,17.79,17.71,17.77,2518000.0,17.72,17.79,17.71,17.77,2518000.0
2014-02-03 09:55:00,17.78,17.82,17.67,17.7,2640000.0,17.78,17.82,17.67,17.7,2640000.0
2014-02-03 10:00:00,17.69,17.7,17.51,17.52,5074000.0,17.69,17.7,17.51,17.52,5074000.0
2014-02-03 10:05:00,17.51,17.64,17.5,17.61,4310000.0,17.51,17.64,17.5,17.61,4310000.0
2014-02-03 10:10:00,17.61,17.62,17.47,17.48,4188000.0,17.61,17.62,17.47,17.48,4188000.0
2014-02-03 10:15:00,17.48,17.5,17.32,17.33,5296000.0,17.48,17.5,17.32,17.33,5296000.0
2014-02-03 10:20:00,17.33,17.41,17.3,17.39,3384000.0,17.33,17.41,17.3,17.39,3384000.0
2014-02-03 10:25:00,17.4,17.49,17.39,17.49,2058000.0,17.4,17.49,17.39,17.49,2058000.0
2014-02-03 10:30:00,17.49,17.49,17.42,17.46,2540000.0,17.49,17.49,17.42,17.46,2540000.0
2014-02-03 10:35:00,17.46,17.49,17.45,17.48,1642000.0,17.46,17.49,17.45,17.48,1642000.0
2014-02-03 10:40:00,17.48,17.48,17.41,17.41,1574000.0,17.48,17.48,17.41,17.41,1574000.0
2014-02-03 10:45:00,17.42,17.42,17.37,17.38,1418000.0,17.42,17.42,17.37,17.38,1418000.0
2014-02-03 10:50:00,17.37,17.41,17.34,17.35,1782000.0,17.37,17.41,17.34,17.35,1782000.0
2014-02-03 10:55:00,17.35,17.39,17.34,17.38,1334000.0,17.35,17.39,17.34,17.38,1334000.0
2014-02-03 11:00:00,17.38,17.4,17.36,17.37,1272000.0,17.38,17.4,17.36,17.37,1272000.0
2014-02-03 11:05:00,17.38,17.42,17.36,17.39,2032000.0,17.38,17.42,17.36,17.39,2032000.0
2014-02-03 11:10:00,17.38,17.46,17.38,17.45,3014000.0,17.38,17.46,17.38,17.45,3014000.0
2014-02-03 11:15:00,17.45,17.5,17.42,17.49,2350000.0,17.45,17.5,17.42,17.49,2350000.0
2014-02-03 11:20:00,17.49,17.5,17.45,17.46,2244000.0,17.49,17.5,17.45,17.46,2244000.0
2014-02-03 11:25:00,17.46,17.47,17.42,17.42,1782000.0,17.46,17.47,17.42,17.42,1782000.0
2014-02-03 11:30:00,17.42,17.52,17.41,17.5,1940000.0,17.42,17.52,17.41,17.5,1940000.0
2014-02-03 11:35:00,17.49,17.51,17.46,17.49,1526000.0,17.49,17.51,17.46,17.49,1526000.0
2014-02-03 11:40:00,17.49,17.54,17.49,17.53,2510000.0,17.49,17.54,17.49,17.53,2510000.0
2014-02-03 11:45:00,17.53,17.55,17.43,17.45,2174000.0,17.53,17.55,17.43,17.45,2174000.0
2014-02-03 11:50:00,17.44,17.46,17.39,17.44,1860000.0,17.44,17.46,17.39,17.44,1860000.0
2014-02-03 11:55:00,17.43,17.44,17.4,17.42,1442000.0,17.43,17.44,17.4,17.42,1442000.0
2014-02-03 12:00:00,17.41,17.42,17.38,17.4,914000.0,17.41,17.42,17.38,17.4,914000.0
2014-02-03 12:05:00,17.39,17.42,17.37,17.4,1044000.0,17.39,17.42,17.37,17.4,1044000.0
2014-02-03 12:10:00,17.39,17.4,17.35,17.38,878000.0,17.39,17.4,17.35,17.38,878000.0
2014-02-03 12:15:00,17.38,17.39,17.32,17.33,1284000.0,17.38,17.39,17.32,17.33,1284000.0
2014-02-03 12:20:00,17.32,17.36,17.3,17.36,1280000.0,17.32,17.36,17.3,17.36,1280000.0
2014-02-03 12:25:00,17.36,17.37,17.32,17.35,1226000.0,17.36,17.37,17.32,17.35,1226000.0
2014-02-03 12:30:00,17.35,17.4,17.35,17.4,1286000.0,17.35,17.4,17.35,17.4,1286000.0
2014-02-03 12:35:00,17.4,17.41,17.36,17.37,1028000.0,17.4,17.41,17.36,17.37,1028000.0
2014-02-03 12:40:00,17.37,17.4,17.36,17.38,610000.0,17.37,17.4,17.36,17.38,610000.0
2014-02-03 12:45:00,17.38,17.38,17.33,17.37,1186000.0,17.38,17.38,17.33,17.37,1186000.0
2014-02-03 12:50:00,17.37,17.4,17.36,17.39,678000.0,17.37,17.4,17.36,17.39,678000.0
2014-02-03 12:55:00,17.39,17.41,17.36,17.36,984000.0,17.39,17.41,17.36,17.36,984000.0
2014-02-03 13:00:00,17.36,17.4,17.36,17.38,864000.0,17.36,17.4,17.36,17.38,864000.0
2014-02-03 13:05:00,17.38,17.38,17.31,17.33,1316000.0,17.38,17.38,17.31,17.33,1316000.0
2014-02-03 13:10:00,17.33,17.36,17.31,17.35,1216000.0,17.33,17.36,17.31,17.35,1216000.0
2014-02-03 13:15:00,17.35,17.37,17.34,17.35,794000.0,17.35,17.37,17.34,17.35,794000.0
2014-02-03 13:20:00,17.35,17.38,17.35,17.35,1182000.0,17.35,17.38,17.35,17.35,1182000.0
2014-02-03 13:25:00,17.35,17.35,17.27,17.28,1870000.0,17.35,17.35,17.27,17.28,1870000.0
2014-02-03 13:30:00,17.28,17.31,17.26,17.29,1196000.0,17.28,17.31,17.26,17.29,1196000.0
2014-02-03 13:35:00,17.28,17.29,17.18,17.18,2204000.0,17.28,17.29,17.18,17.18,2204000.0
2014-02-03 13:40:00,17.18,17.19,17.15,17.18,2048000.0,17.18,17.19,17.15,17.18,2048000.0
2014-02-03 13:45:00,17.18,17.18,17.08,17.1,1816000.0,17.18,17.18,17.08,17.1,1816000.0
2014-02-03 13:50:00,17.1,17.1,17.01,17.05,3376000.0,17.1,17.1,17.01,17.05,3376000.0
2014-02-03 13:55:00,17.06,17.15,17.03,17.13,2126000.0,17.06,17.15,17.03,17.13,2126000.0
2014-02-03 14:00:00,17.12,17.14,17.08,17.12,898000.0,17.12,17.14,17.08,17.12,898000.0
2014-02-03 14:05:00,17.12,17.16,17.1,17.14,912000.0,17.12,17.16,17.1,17.14,912000.0
2014-02-03 14:10:00,17.14,17.14,17.1,17.13,1382000.0,17.14,17.14,17.1,17.13,1382000.0
2014-02-03 14:15:00,17.13,17.14,17.1,17.13,1148000.0,17.13,17.14,17.1,17.13,1148000.0
2014-02-03 14:20:00,17.13,17.13,17.03,17.07,1398000.0,17.13,17.13,17.03,17.07,1398000.0
2014-02-03 14:25:00,17.07,17.13,17.03,17.1,1830000.0,17.07,17.13,17.03,17.1,1830000.0
2014-02-03 14:30:00,17.1,17.15,17.09,17.11,840000.0,17.1,17.15,17.09,17.11,840000.0
2014-02-03 14:35:00,17.12,17.12,17.04,17.07,1010000.0,17.12,17.12,17.04,17.07,1010000.0
2014-02-03 14:40:00,17.08,17.09,17.02,17.05,970000.0,17.08,17.09,17.02,17.05,970000.0
2014-02-03 14:45:00,17.03,17.1,17.03,17.08,1222000.0,17.03,17.1,17.03,17.08,1222000.0
2014-02-03 14:50:00,17.08,17.08,17.02,17.02,1330000.0,17.08,17.08,17.02,17.02,1330000.0
2014-02-03 14:55:00,17.03,17.06,17.02,17.05,802000.0,17.03,17.06,17.02,17.05,802000.0
2014-02-03 15:00:00,17.05,17.09,17.05,17.07,1706000.0,17.05,17.09,17.05,17.07,1706000.0
2014-02-03 15:05:00,17.07,17.14,17.05,17.13,1910000.0,17.07,17.14,17.05,17.13,1910000.0
2014-02-03 15:10:00,17.14,17.16,17.12,17.16,1252000.0,17.14,17.16,17.12,17.16,1252000.0
2014-02-03 15:15:00,17.16,17.22,17.15,17.19,1468000.0,17.16,17.22,17.15,17.19,1468000.0
2014-02-03 15:20:00,17.19,17.22,17.19,17.19,1498000.0,17.19,17.22,17.19,17.19,1498000.0
2014-02-03 15:25:00,17.19,17.25,17.18,17.25,1202000.0,17.19,17.25,17.18,17.25,1202000.0
2014-02-03 15:30:00,17.25,17.27,17.23,17.27,1598000.0,17.25,17.27,17.23,17.27,1598000.0
2014-02-03 15:35:00,17.27,17.29,17.26,17.29,2508000.0,17.27,17.29,17.26,17.29,2508000.0
2014-02-03 15:40:00,17.29,17.34,17.29,17.33,2368000.0,17.29,17.34,17.29,17.33,2368000.0
2014-02-03 15:45:00,17.33,17.34,17.24,17.25,3230000.0,17.33,17.34,17.24,17.25,3230000.0
2014-02-03 15:50:00,17.25,17.32,17.24,17.32,3078000.0,17.25,17.32,17.24,17.32,3078000.0
2014-02-03 15:55:00,17.32,17.33,17.25,17.31,4318000.0,17.32,17.33,17.25,17.31,4318000.0
2014-02-04 09:30:00,17.46,17.48,17.37,17.38,3176000.0,17.46,17.48,17.37,17.38,3176000.0
2014-02-04 09:35:00,17.38,17.39,17.26,17.26,2490000.0,17.38,17.39,17.26,17.26,2490000.0
2014-02-04 09:40:00,17.27,17.32,17.2,17.23,2080000.0,17.27,17.32,17.2,17.23,2080000.0
2014-02-04 09:45:00,17.22,17.32,17.21,17.31,1602000.0,17.22,17.32,17.21,17.31,1602000.0
2014-02-04 09:50:00,17.32,17.34,17.28,17.33,1418000.0,17.32,17.34,17.28,17.33,1418000.0
2014-02-04 09:55:00,17.34,17.44,17.34,17.38,2570000.0,17.34,17.44,17.34,17.38,2570000.0
2014-02-04 10:00:00,17.38,17.49,17.38,17.43,1958000.0,17.38,17.49,17.38,17.43,1958000.0
2014-02-04 10:05:00,17.43,17.52,17.4,17.47,1978000.0,17.43,17.52,17.4,17.47,1978000.0
2014-02-04 10:10:00,17.46,17.5,17.42,17.45,984000.0,17.46,17.5,17.42,17.45,984000.0
2014-02-04 10:15:00,17.46,17.55,17.45,17.54,1590000.0,17.46,17.55,17.45,17.54,1590000.0
2014-02-04 10:20:00,17.53,17.59,17.5,17.54,2332000.0,17.53,17.59,17.5,17.54,2332000.0
2014-02-04 10:25:00,17.53,17.57,17.51,17.54,728000.0,17.53,17.57,17.51,17.54,728000.0
2014-02-04 10:30:00,17.55,17.63,17.54,17.63,1824000.0,17.55,17.63,17.54,17.63,1824000.0
2014-02-04 10:35:00,17.63,17.7,17.62,17.69,2158000.0,17.63,17.7,17.62,17.69,2158000.0
2014-02-04 10:40:00,17.69,17.7,17.6,17.61,1562000.0,17.69,17.7,17.6,17.61,1562000.0
2014-02-04 10:45:00,17.61,17.64,17.55,17.59,1410000.0,17.61,17.64,17.55,17.59,1410000.0
2014-02-04 10:50:00,17.59,17.63,17.51,17.54,932000.0,17.59,17.63,17.51,17.54,932000.0
2014-02-04 10:55:00,17.53,17.57,17.52,17.53,672000.0,17.53,17.57,17.52,17.53,672000.0
2014-02-04 11:00:00,17.52,17.63,17.51,17.61,916000.0,17.52,17.63,17.51,17.61,916000.0
2014-02-04 11:05:00,17.61,17.63,17.6,17.62,368000.0,17.61,17.63,17.6,17.62,368000.0
2014-02-04 11:10:00,17.64,17.65,17.6,17.61,700000.0,17.64,17.65,17.6,17.61,700000.0
2014-02-04 11:15:00,17.61,17.64,17.6,17.6,730000.0,17.61,17.64,17.6,17.6,730000.0
2014-02-04 11:20:00,17.6,17.6,17.55,17.58,706000.0,17.6,17.6,17.55,17.58,706000.0
2014-02-04 11:25:00,17.58,17.59,17.53,17.55,842000.0,17.58,17.59,17.53,17.55,842000.0
2014-02-04 11:30:00,17.55,17.56,17.5,17.5,860000.0,17.55,17.56,17.5,17.5,860000.0
2014-02-04 11:35:00,17.51,17.56,17.5,17.55,534000.0,17.51,17.56,17.5,17.55,534000.0
2014-02-04 11:40:00,17.55,17.55,17.5,17.53,538000.0,17.55,17.55,17.5,17.53,538000.0
2014-02-04 11:45:00,17.53,17.54,17.47,17.51,806000.0,17.53,17.54,17.47,17.51,806000.0
2014-02-04 11:50:00,17.5,17.5,17.46,17.49,334000.0,17.5,17.5,17.46,17.49,334000.0
2014-02-04 11:55:00,17.49,17.52,17.48,17.52,474000.0,17.49,17.52,17.48,17.52,474000.0
2014-02-04 12:00:00,17.51,17.53,17.5,17.52,912000.0,17.51,17.53,17.5,17.52,912000.0
2014-02-04 12:05:00,17.52,17.52,17.47,17.49,302000.0,17.52,17.52,17.47,17.49,302000.0
2014-02-04 12:10:00,17.5,17.5,17.47,17.47,366000.0,17.5,17.5,17.47,17.47,366000.0
2014-02-04 12:15:00,17.47,17.48,17.43,17.45,744000.0,17.47,17.48,17.43,17.45,744000.0
2014-02-04 12:20:00,17.44,17.46,17.42,17.46,408000.0,17.44,17.46,17.42,17.46,408000.0
2014-02-04 12:25:00,17.45,17.48,17.43,17.43,366000.0,17.45,17.48,17.43,17.43,366000.0
2014-02-04 12:30:00,17.43,17.48,17.43,17.48,376000.0,17.43,17.48,17.43,17.48,376000.0
2014-02-04 12:35:00,17.48,17.49,17.44,17.45,550000.0,17.48,17.49,17.44,17.45,550000.0
2014-02-04 12:40:00,17.45,17.46,17.44,17.45,400000.0,17.45,17.46,17.44,17.45,400000.0
2014-02-04 12:45:00,17.46,17.48,17.45,17.47,604000.0,17.46,17.48,17.45,17.47,604000.0
2014-02-04 12:50:00,17.47,17.51,17.47,17.49,590000.0,17.47,17.51,17.47,17.49,590000.0
2014-02-04 12:55:00,17.5,17.52,17.49,17.51,414000.0,17.5,17.52,17.49,17.51,414000.0
2014-02-04 13:00:00,17.5,17.53,17.5,17.52,2468000.0,17.5,17.53,17.5,17.52,2468000.0
2014-02-04 13:05:00,17.51,17.55,17.51,17.52,860000.0,17.51,17.55,17.51,17.52,860000.0
2014-02-04 13:10:00,17.51,17.51,17.44,17.45,636000.0,17.51,17.51,17.44,17.45,636000.0
2014-02-04 13:15:00,17.45,17.48,17.43,17.46,318000.0,17.45,17.48,17.43,17.46,318000.0
2014-02-04 13:20:00,17.46,17.47,17.45,17.46,254000.0,17.46,17.47,17.45,17.46,254000.0
2014-02-04 13:25:00,17.46,17.47,17.45,17.45,252000.0,17.46,17.47,17.45,17.45,252000.0
2014-02-04 13:30:00,17.46,17.47,17.45,17.46,254000.0,17.46,17.47,17.45,17.46,254000.0
2014-02-04 13:35:00,17.46,17.46,17.4,17.46,726000.0,17.46,17.46,17.4,17.46,726000.0
2014-02-04 13:40:00,17.46,17.46,17.44,17.44,294000.0,17.46,17.46,17.44,17.44,294000.0
2014-02-04 13:45:00,17.44,17.44,17.4,17.41,632000.0,17.44,17.44,17.4,17.41,632000.0
2014-02-04 13:50:00,17.41,17.44,17.38,17.4,506000.0,17.41,17.44,17.38,17.4,506000.0
2014-02-04 13:55:00,17.4,17.41,17.37,17.39,310000.0,17.4,17.41,17.37,17.39,310000.0
2014-02-04 14:00:00,17.39,17.4,17.36,17.39,768000.0,17.39,17.4,17.36,17.39,768000.0
2014-02-04 14:05:00,17.39,17.4,17.36,17.36,690000.0,17.39,17.4,17.36,17.36,690000.0
2014-02-04 14:10:00,17.36,17.39,17.35,17.39,576000.0,17.36,17.39,17.35,17.39,576000.0
2014-02-04 14:15:00,17.4,17.4,17.35,17.36,234000.0,17.4,17.4,17.35,17.36,234000.0
2014-02-04 14:20:00,17.36,17.41,17.36,17.4,512000.0,17.36,17.41,17.36,17.4,512000.0
2014-02-04 14:25:00,17.4,17.4,17.37,17.38,474000.0,17.4,17.4,17.37,17.38,474000.0
2014-02-04 14:30:00,17.38,17.38,17.36,17.37,528000.0,17.38,17.38,17.36,17.37,528000.0
2014-02-04 14:35:00,17.38,17.4,17.36,17.4,296000.0,17.38,17.4,17.36,17.4,296000.0
2014-02-04 14:40:00,17.39,17.44,17.39,17.42,680000.0,17.39,17.44,17.39,17.42,680000.0
2014-02-04 14:45:00,17.42,17.46,17.42,17.43,360000.0,17.42,17.46,17.42,17.43,360000.0
2014-02-04 14:50:00,17.44,17.46,17.44,17.46,332000.0,17.44,17.46,17.44,17.46,332000.0
2014-02-04 14:55:00,17.46,17.5,17.46,17.5,826000.0,17.46,17.5,17.46,17.5,826000.0
2014-02-04 15:00:00,17.5,17.53,17.49,17.5,430000.0,17.5,17.53,17.49,17.5,430000.0
2014-02-04 15:05:00,17.49,17.5,17.47,17.49,268000.0,17.49,17.5,17.47,17.49,268000.0
2014-02-04 15:10:00,17.49,17.5,17.48,17.5,336000.0,17.49,17.5,17.48,17.5,336000.0
2014-02-04 15:15:00,17.49,17.49,17.46,17.48,354000.0,17.49,17.49,17.46,17.48,354000.0
2014-02-04 15:20:00,17.48,17.48,17.43,17.44,422000.0,17.48,17.48,17.43,17.44,422000.0
2014-02-04 15:25:00,17.44,17.44,17.35,17.35,750000.0,17.44,17.44,17.35,17.35,750000.0
2014-02-04 15:30:00,17.36,17.44,17.33,17.42,682000.0,17.36,17.44,17.33,17.42,682000.0
2014-02-04 15:35:00,17.42,17.45,17.4,17.43,486000.0,17.42,17.45,17.4,17.43,486000.0
2014-02-04 15:40:00,17.42,17.46,17.41,17.44,672000.0,17.42,17.46,17.41,17.44,672000.0
2014-02-04 15:45:00,17.44,17.46,17.43,17.43,678000.0,17.44,17.46,17.43,17.43,678000.0
2014-02-04 15:50:00,17.43,17.47,17.41,17.45,946000.0,17.43,17.47,17.41,17.45,946000.0
2014-02-04 15:55:00,17.44,17.45,17.38,17.4,2230000.0,17.44,17.45,17.38,17.4,2230000.0
2014-02-05 09:30:00,17.28,17.3,17.23,17.24,3272000.0,17.28,17.3,17.23,17.24,3272000.0
2014-02-05 09:35:00,17.24,17.34,17.24,17.28,1360000.0,17.24,17.34,17.24,17.28,1360000.0
2014-02-05 09:40:00,17.28,17.33,17.23,17.31,942000.0,17.28,17.33,17.23,17.31,942000.0
2014-02-05 09:45:00,17.3,17.32,17.17,17.2,1394000.0,17.3,17.32,17.17,17.2,1394000.0
2014-02-05 09:50:00,17.2,17.22,17.15,17.18,1034000.0,17.2,17.22,17.15,17.18,1034000.0
2014-02-05 09:55:00,17.18,17.21,17.15,17.18,1116000.0,17.18,17.21,17.15,17.18,1116000.0
2014-02-05 10:00:00,17.18,17.27,17.18,17.25,1886000.0,17.18,17.27,17.18,17.25,1886000.0
2014-02-05 10:05:00,17.24,17.27,17.15,17.15,1708000.0,17.24,17.27,17.15,17.15,1708000.0
2014-02-05 10:10:00,17.15,17.17,17.06,17.08,2160000.0,17.15,17.17,17.06,17.08,2160000.0
2014-02-05 10:15:00,17.07,17.11,17.01,17.05,2374000.0,17.07,17.11,17.01,17.05,2374000.0
2014-02-05 10:20:00,17.05,17.06,16.91,16.91,2846000.0,17.05,17.06,16.91,16.91,2846000.0
2014-02-05 10:25:00,16.91,17.07,16.89,17.04,2616000.0,16.91,17.07,16.89,17.04,2616000.0
2014-02-05 10:30:00,17.06,17.09,17.01,17.06,1466000.0,17.06,17.09,17.01,17.06,1466000.0
2014-02-05 10:35:00,17.06,17.09,17.04,17.07,1240000.0,17.06,17.09,17.04,17.07,1240000.0
2014-02-05 10:40:00,17.08,17.11,17.03,17.03,1198000.0,17.08,17.11,17.03,17.03,1198000.0
2014-02-05 10:45:00,17.04,17.07,16.98,17.04,1696000.0,17.04,17.07,16.98,17.04,1696000.0
2014-02-05 10:50:00,17.05,17.08,17.01,17.04,766000.0,17.05,17.08,17.01,17.04,766000.0
2014-02-05 10:55:00,17.04,17.1,17.02,17.09,520000.0,17.04,17.1,17.02,17.09,520000.0
2014-02-05 11:00:00,17.08,17.1,16.98,17.04,862000.0,17.08,17.1,16.98,17.04,862000.0
2014-02-05 11:05:00,17.05,17.06,17.02,17.03,538000.0,17.05,17.06,17.02,17.03,538000.0
2014-02-05 11:10:00,17.03,17.14,17.03,17.12,778000.0,17.03,17.14,17.03,17.12,778000.0
2014-02-05 11:15:00,17.13,17.15,17.1,17.1,706000.0,17.13,17.15,17.1,17.1,706000.0
2014-02-05 11:20:00,17.11,17.18,17.11,17.16,1192000.0,17.11,17.18,17.11,17.16,1192000.0
2014-02-05 11:25:00,17.16,17.22,17.16,17.19,1126000.0,17.16,17.22,17.16,17.19,1126000.0
2014-02-05 11:30:00,17.2,17.22,17.17,17.2,432000.0,17.2,17.22,17.17,17.2,432000.0
2014-02-05 11:35:00,17.21,17.23,17.19,17.2,476000.0,17.21,17.23,17.19,17.2,476000.0
2014-02-05 11:40:00,17.18,17.23,17.18,17.21,478000.0,17.18,17.23,17.18,17.21,478000.0
2014-02-05 11:45:00,17.2,17.25,17.2,17.22,484000.0,17.2,17.25,17.2,17.22,484000.0
2014-02-05 11:50:00,17.22,17.25,17.22,17.23,788000.0,17.22,17.25,17.22,17.23,788000.0
2014-02-05 11:55:00,17.23,17.24,17.21,17.22,932000.0,17.23,17.24,17.21,17.22,932000.0
2014-02-05 12:00:00,17.22,17.26,17.22,17.23,496000.0,17.22,17.26,17.22,17.23,496000.0
2014-02-05 12:05:00,17.23,17.25,17.23,17.23,296000.0,17.23,17.25,17.23,17.23,296000.0
2014-02-05 12:10:00,17.23,17.23,17.18,17.2,634000.0,17.23,17.23,17.18,17.2,634000.0
2014-02-05 12:15:00,17.2,17.2,17.16,17.19,392000.0,17.2,17.2,17.16,17.19,392000.0
2014-02-05 12:20:00,17.19,17.24,17.19,17.22,446000.0,17.19,17.24,17.19,17.22,446000.0
2014-02-05 12:25:00,17.21,17.23,17.2,17.21,536000.0,17.21,17.23,17.2,17.21,536000.0
2014-02-05 12:30:00,17.2,17.24,17.2,17.24,330000.0,17.2,17.24,17.2,17.24,330000.0
2014-02-05 12:35:00,17.24,17.26,17.21,17.22,262000.0,17.24,17.26,17.21,17.22,262000.0
2014-02-05 12:40:00,17.22,17.24,17.21,17.23,216000.0,17.22,17.24,17.21,17.23,216000.0
2014-02-05 12:45:00,17.22,17.23,17.2,17.21,194000.0,17.22,17.23,17.2,17.21,194000.0
2014-02-05 12:50:00,17.21,17.24,17.21,17.22,170000.0,17.21,17.24,17.21,17.22,170000.0
2014-02-05 12:55:00,17.23,17.26,17.22,17.24,282000.0,17.23,17.26,17.22,17.24,282000.0
2014-02-05 13:00:00,17.25,17.29,17.23,17.29,456000.0,17.25,17.29,17.23,17.29,456000.0
2014-02-05 13:05:00,17.29,17.31,17.27,17.29,776000.0,17.29,17.31,17.27,17.29,776000.0
2014-02-05 13:10:00,17.29,17.3,17.25,17.27,424000.0,17.29,17.3,17.25,17.27,424000.0
2014-02-05 13:15:00,17.28,17.34,17.28,17.32,620000.0,17.28,17.34,17.28,17.32,620000.0
2014-02-05 13:20:00,17.32,17.33,17.27,17.27,586000.0,17.32,17.33,17.27,17.27,586000.0
2014-02-05 13:25:00,17.27,17.28,17.24,17.27,774000.0,17.27,17.28,17.24,17.27,774000.0
2014-02-05 13:30:00,17.26,17.31,17.26,17.3,390000.0,17.26,17.31,17.26,17.3,390000.0
2014-02-05 13:35:00,17.3,17.35,17.29,17.34,952000.0,17.3,17.35,17.29,17.34,952000.0
2014-02-05 13:40:00,17.33,17.37,17.32,17.33,824000.0,17.33,17.37,17.32,17.33,824000.0
2014-02-05 13:45:00,17.33,17.35,17.3,17.35,576000.0,17.33,17.35,17.3,17.35,576000.0
2014-02-05 13:50:00,17.35,17.38,17.34,17.38,584000.0,17.35,17.38,17.34,17.38,584000.0
2014-02-05 13:55:00,17.38,17.39,17.33,17.33,656000.0,17.38,17.39,17.33,17.33,656000.0
2014-02-05 14:00:00,17.34,17.39,17.33,17.37,556000.0,17.34,17.39,17.33,17.37,556000.0
2014-02-05 14:05:00,17.37,17.37,17.33,17.34,500000.0,17.37,17.37,17.33,17.34,500000.0
2014-02-05 14:10:00,17.34,17.35,17.31,17.33,412000.0,17.34,17.35,17.31,17.33,412000.0
2014-02-05 14:15:00,17.34,17.34,17.32,17.33,374000.0,17.34,17.34,17.32,17.33,374000.0
2014-02-05 14:20:00,17.33,17.42,17.33,17.41,1034000.0,17.33,17.42,17.33,17.41,1034000.0
2014-02-05 14:25:00,17.41,17.47,17.41,17.46,1344000.0,17.41,17.47,17.41,17.46,1344000.0
2014-02-05 14:30:00,17.46,17.47,17.42,17.46,950000.0,17.46,17.47,17.42,17.46,950000.0
2014-02-05 14:35:00,17.46,17.46,17.36,17.39,808000.0,17.46,17.46,17.36,17.39,808000.0
2014-02-05 14:40:00,17.38,17.4,17.35,17.4,776000.0,17.38,17.4,17.35,17.4,776000.0
2014-02-05 14:45:00,17.4,17.41,17.37,17.4,310000.0,17.4,17.41,17.37,17.4,310000.0
2014-02-05 14:50:00,17.41,17.41,17.37,17.39,444000.0,17.41,17.41,17.37,17.39,444000.0
2014-02-05 14:55:00,17.38,17.39,17.34,17.35,680000.0,17.38,17.39,17.34,17.35,680000.0
2014-02-05 15:00:00,17.35,17.37,17.34,17.34,314000.0,17.35,17.37,17.34,17.34,314000.0
2014-02-05 15:05:00,17.34,17.38,17.33,17.37,350000.0,17.34,17.38,17.33,17.37,350000.0
2014-02-05 15:10:00,17.37,17.38,17.35,17.37,314000.0,17.37,17.38,17.35,17.37,314000.0
2014-02-05 15:15:00,17.36,17.37,17.34,17.36,420000.0,17.36,17.37,17.34,17.36,420000.0
2014-02-05 15:20:00,17.36,17.36,17.34,17.35,342000.0,17.36,17.36,17.34,17.35,342000.0
2014-02-05 15:25:00,17.35,17.39,17.35,17.39,354000.0,17.35,17.39,17.35,17.39,354000.0
2014-02-05 15:30:00,17.39,17.39,17.36,17.37,436000.0,17.39,17.39,17.36,17.37,436000.0
2014-02-05 15:35:00,17.38,17.38,17.36,17.38,372000.0,17.38,17.38,17.36,17.38,372000.0
2014-02-05 15:40:00,17.37,17.38,17.34,17.37,426000.0,17.37,17.38,17.34,17.37,426000.0
2014-02-05 15:45:00,17.37,17.4,17.37,17.39,690000.0,17.37,17.4,17.37,17.39,690000.0
2014-02-05 15:50:00,17.39,17.39,17.33,17.35,1016000.0,17.39,17.39,17.33,17.35,1016000.0
2014-02-05 15:55:00,17.35,17.35,17.3,17.32,2640000.0,17.35,17.35,17.3,17.32,2640000.0
2014-02-06 09:30:00,17.41,17.57,17.37,17.5,2536000.0,17.41,17.57,17.37,17.5,2536000.0
2014-02-06 09:35:00,17.5,17.55,17.47,17.53,1680000.0,17.5,17.55,17.47,17.53,1680000.0
2014-02-06 09:40:00,17.52,17.53,17.45,17.51,1504000.0,17.52,17.53,17.45,17.51,1504000.0
2014-02-06 09:45:00,17.51,17.57,17.48,17.53,904000.0,17.51,17.57,17.48,17.53,904000.0
2014-02-06 09:50:00,17.54,17.57,17.5,17.55,772000.0,17.54,17.57,17.5,17.55,772000.0
2014-02-06 09:55:00,17.55,17.57,17.5,17.53,872000.0,17.55,17.57,17.5,17.53,872000.0
2014-02-06 10:00:00,17.54,17.6,17.53,17.6,1050000.0,17.54,17.6,17.53,17.6,1050000.0
2014-02-06 10:05:00,17.6,17.6,17.52,17.53,724000.0,17.6,17.6,17.52,17.53,724000.0
2014-02-06 10:10:00,17.53,17.56,17.51,17.56,426000.0,17.53,17.56,17.51,17.56,426000.0
2014-02-06 10:15:00,17.56,17.56,17.53,17.53,508000.0,17.56,17.56,17.53,17.53,508000.0
2014-02-06 10:20:00,17.53,17.56,17.52,17.55,546000.0,17.53,17.56,17.52,17.55,546000.0
2014-02-06 10:25:00,17.55,17.56,17.53,17.55,952000.0,17.55,17.56,17.53,17.55,952000.0
2014-02-06 10:30:00,17.54,17.57,17.54,17.56,774000.0,17.54,17.57,17.54,17.56,774000.0
2014-02-06 10:35:00,17.55,17.56,17.54,17.54,490000.0,17.55,17.56,17.54,17.54,490000.0
2014-02-06 10:40:00,17.54,17.57,17.54,17.56,558000.0,17.54,17.57,17.54,17.56,558000.0
2014-02-06 10:45:00,17.57,17.58,17.55,17.57,714000.0,17.57,17.58,17.55,17.57,714000.0
2014-02-06 10:50:00,17.57,17.58,17.53,17.54,718000.0,17.57,17.58,17.53,17.54,718000.0
2014-02-06 10:55:00,17.54,17.56,17.53,17.55,590000.0,17.54,17.56,17.53,17.55,590000.0
2014-02-06 11:00:00,17.55,17.57,17.54,17.57,404000.0,17.55,17.57,17.54,17.57,404000.0
2014-02-06 11:05:00,17.57,17.59,17.56,17.57,712000.0,17.57,17.59,17.56,17.57,712000.0
2014-02-06 11:10:00,17.57,17.59,17.57,17.58,686000.0,17.57,17.59,17.57,17.58,686000.0
2014-02-06 11:15:00,17.58,17.59,17.55,17.56,660000.0,17.58,17.59,17.55,17.56,660000.0
2014-02-06 11:20:00,17.56,17.59,17.55,17.58,994000.0,17.56,17.59,17.55,17.58,994000.0
2014-02-06 11:25:00,17.58,17.61,17.58,17.58,464000.0,17.58,17.61,17.58,17.58,464000.0
2014-02-06 11:30:00,17.58,17.62,17.58,17.6,652000.0,17.58,17.62,17.58,17.6,652000.0
2014-02-06 11:35:00,17.6,17.64,17.6,17.63,990000.0,17.6,17.64,17.6,17.63,990000.0
2014-02-06 11:40:00,17.64,17.66,17.63,17.64,730000.0,17.64,17.66,17.63,17.64,730000.0
2014-02-06 11:45:00,17.65,17.66,17.63,17.65,1032000.0,17.65,17.66,17.63,17.65,1032000.0
2014-02-06 11:50:00,17.65,17.69,17.64,17.68,1360000.0,17.65,17.69,17.64,17.68,1360000.0
2014-02-06 11:55:00,17.67,17.68,17.63,17.64,814000.0,17.67,17.68,17.63,17.64,814000.0
2014-02-06 12:00:00,17.64,17.66,17.64,17.65,508000.0,17.64,17.66,17.64,17.65,508000.0
2014-02-06 12:05:00,17.65,17.66,17.64,17.65,446000.0,17.65,17.66,17.64,17.65,446000.0
2014-02-06 12:10:00,17.65,17.66,17.63,17.64,492000.0,17.65,17.66,17.63,17.64,492000.0
2014-02-06 12:15:00,17.65,17.66,17.64,17.64,324000.0,17.65,17.66,17.64,17.64,324000.0
2014-02-06 12:20:00,17.64,17.65,17.63,17.63,436000.0,17.64,17.65,17.63,17.63,436000.0
2014-02-06 12:25:00,17.63,17.67,17.63,17.67,1012000.0,17.63,17.67,17.63,17.67,1012000.0
2014-02-06 12:30:00,17.67,17.68,17.66,17.68,438000.0,17.67,17.68,17.66,17.68,438000.0
2014-02-06 12:35:00,17.68,17.68,17.67,17.67,132000.0,17.68,17.68,17.67,17.67,132000.0
2014-02-06 12:40:00,17.67,17.68,17.66,17.67,524000.0,17.67,17.68,17.66,17.67,524000.0
2014-02-06 12:45:00,17.68,17.68,17.65,17.65,802000.0,17.68,17.68,17.65,17.65,802000.0
2014-02-06 12:50:00,17.65,17.66,17.65,17.66,360000.0,17.65,17.66,17.65,17.66,360000.0
2014-02-06 12:55:00,17.65,17.67,17.64,17.64,436000.0,17.65,17.67,17.64,17.64,436000.0
2014-02-06 13:00:00,17.64,17.67,17.64,17.64,210000.0,17.64,17.67,17.64,17.64,210000.0
2014-02-06 13:05:00,17.64,17.66,17.64,17.65,382000.0,17.64,17.66,17.64,17.65,382000.0
2014-02-06 13:10:00,17.66,17.66,17.64,17.64,146000.0,17.66,17.66,17.64,17.64,146000.0
2014-02-06 13:15:00,17.64,17.65,17.6,17.61,578000.0,17.64,17.65,17.6,17.61,578000.0
2014-02-06 13:20:00,17.61,17.63,17.61,17.61,408000.0,17.61,17.63,17.61,17.61,408000.0
2014-02-06 13:25:00,17.61,17.64,17.6,17.62,454000.0,17.61,17.64,17.6,17.62,454000.0
2014-02-06 13:30:00,17.63,17.65,17.62,17.64,218000.0,17.63,17.65,17.62,17.64,218000.0
2014-02-06 13:35:00,17.63,17.65,17.61,17.63,108000.0,17.63,17.65,17.61,17.63,108000.0
2014-02-06 13:40:00,17.64,17.64,17.61,17.63,182000.0,17.64,17.64,17.61,17.63,182000.0
2014-02-06 13:45:00,17.63,17.64,17.62,17.62,160000.0,17.63,17.64,17.62,17.62,160000.0
2014-02-06 13:50:00,17.62,17.63,17.61,17.62,288000.0,17.62,17.63,17.61,17.62,288000.0
2014-02-06 13:55:00,17.63,17.63,17.62,17.63,208000.0,17.63,17.63,17.62,17.63,208000.0
2014-02-06 14:00:00,17.63,17.65,17.63,17.65,456000.0,17.63,17.65,17.63,17.65,456000.0
2014-02-06 14:05:00,17.65,17.65,17.63,17.64,390000.0,17.65,17.65,17.63,17.64,390000.0
2014-02-06 14:10:00,17.64,17.69,17.63,17.68,776000.0,17.64,17.69,17.63,17.68,776000.0
2014-02-06 14:15:00,17.68,17.71,17.68,17.7,1044000.0,17.68,17.71,17.68,17.7,1044000.0
2014-02-06 14:20:00,17.69,17.72,17.69,17.71,516000.0,17.69,17.72,17.69,17.71,516000.0
2014-02-06 14:25:00,17.72,17.72,17.67,17.68,416000.0,17.72,17.72,17.67,17.68,416000.0
2014-02-06 14:30:00,17.68,17.7,17.68,17.68,206000.0,17.68,17.7,17.68,17.68,206000.0
2014-02-06 14:35:00,17.68,17.7,17.68,17.69,156000.0,17.68,17.7,17.68,17.69,156000.0
2014-02-06 14:40:00,17.69,17.69,17.66,17.66,306000.0,17.69,17.69,17.66,17.66,306000.0
2014-02-06 14:45:00,17.66,17.68,17.64,17.67,522000.0,17.66,17.68,17.64,17.67,522000.0
2014-02-06 14:50:00,17.67,17.69,17.66,17.67,414000.0,17.67,17.69,17.66,17.67,414000.0
2014-02-06 14:55:00,17.67,17.7,17.66,17.69,322000.0,17.67,17.7,17.66,17.69,322000.0
2014-02-06 15:00:00,17.68,17.69,17.67,17.68,284000.0,17.68,17.69,17.67,17.68,284000.0
2014-02-06 15:05:00,17.68,17.7,17.67,17.7,590000.0,17.68,17.7,17.67,17.7,590000.0
2014-02-06 15:10:00,17.7,17.7,17.66,17.67,436000.0,17.7,17.7,17.66,17.67,436000.0
2014-02-06 15:15:00,17.68,17.69,17.67,17.68,312000.0,17.68,17.69,17.67,17.68,312000.0
2014-02-06 15:20:00,17.69,17.7,17.67,17.68,374000.0,17.69,17.7,17.67,17.68,374000.0
2014-02-06 15:25:00,17.68,17.68,17.67,17.68,462000.0,17.68,17.68,17.67,17.68,462000.0
2014-02-06 15:30:00,17.68,17.68,17.65,17.68,940000.0,17.68,17.68,17.65,17.68,940000.0
2014-02-06 15:35:00,17.67,17.71,17.67,17.7,1272000.0,17.67,17.71,17.67,17.7,1272000.0
2014-02-06 15:40:00,17.71,17.71,17.7,17.7,820000.0,17.71,17.71,17.7,17.7,820000.0
2014-02-06 15:45:00,17.71,17.72,17.7,17.7,830000.0,17.71,17.72,17.7,17.7,830000.0
2014-02-06 15:50:00,17.7,17.74,17.7,17.74,1814000.0,17.7,17.74,17.7,17.74,1814000.0
2014-02-06 15:55:00,17.73,17.74,17.7,17.72,2040000.0,17.73,17.74,17.7,17.72,2040000.0
2014-02-07 09:30:00,17.95,17.95,17.81,17.84,4354000.0,17.95,17.95,17.81,17.84,4354000.0
2014-02-07 09:35:00,17.83,17.9,17.83,17.86,1366000.0,17.83,17.9,17.83,17.86,1366000.0
2014-02-07 09:40:00,17.85,17.91,17.84,17.85,1136000.0,17.85,17.91,17.84,17.85,1136000.0
2014-02-07 09:45:00,17.86,17.86,17.78,17.81,1860000.0,17.86,17.86,17.78,17.81,1860000.0
2014-02-07 09:50:00,17.81,17.81,17.74,17.74,1576000.0,17.81,17.81,17.74,17.74,1576000.0
2014-02-07 09:55:00,17.74,17.83,17.74,17.81,846000.0,17.74,17.83,17.74,17.81,846000.0
2014-02-07 10:00:00,17.8,17.83,17.74,17.74,858000.0,17.8,17.83,17.74,17.74,858000.0
2014-02-07 10:05:00,17.75,17.75,17.65,17.67,1760000.0,17.75,17.75,17.65,17.67,1760000.0
2014-02-07 10:10:00,17.67,17.68,17.63,17.65,1508000.0,17.67,17.68,17.63,17.65,1508000.0
2014-02-07 10:15:00,17.64,17.67,17.62,17.67,1340000.0,17.64,17.67,17.62,17.67,1340000.0
2014-02-07 10:20:00,17.67,17.7,17.66,17.69,1478000.0,17.67,17.7,17.66,17.69,1478000.0
2014-02-07 10:25:00,17.69,17.71,17.64,17.66,1612000.0,17.69,17.71,17.64,17.66,1612000.0
2014-02-07 10:30:00,17.65,17.67,17.64,17.65,1422000.0,17.65,17.67,17.64,17.65,1422000.0
2014-02-07 10:35:00,17.65,17.68,17.64,17.66,928000.0,17.65,17.68,17.64,17.66,928000.0
2014-02-07 10:40:00,17.67,17.68,17.64,17.64,866000.0,17.67,17.68,17.64,17.64,866000.0
2014-02-07 10:45:00,17.65,17.66,17.63,17.64,806000.0,17.65,17.66,17.63,17.64,806000.0
2014-02-07 10:50:00,17.65,17.66,17.63,17.65,988000.0,17.65,17.66,17.63,17.65,988000.0
2014-02-07 10:55:00,17.65,17.73,17.64,17.73,832000.0,17.65,17.73,17.64,17.73,832000.0
2014-02-07 11:00:00,17.73,17.73,17.7,17.72,450000.0,17.73,17.73,17.7,17.72,450000.0
2014-02-07 11:05:00,17.71,17.75,17.7,17.7,810000.0,17.71,17.75,17.7,17.7,810000.0
2014-02-07 11:10:00,17.7,17.73,17.7,17.73,788000.0,17.7,17.73,17.7,17.73,788000.0
2014-02-07 11:15:00,17.73,17.74,17.7,17.71,864000.0,17.73,17.74,17.7,17.71,864000.0
2014-02-07 11:20:00,17.71,17.73,17.71,17.71,512000.0,17.71,17.73,17.71,17.71,512000.0
2014-02-07 11:25:00,17.72,17.72,17.7,17.72,636000.0,17.72,17.72,17.7,17.72,636000.0
2014-02-07 11:30:00,17.72,17.73,17.71,17.72,600000.0,17.72,17.73,17.71,17.72,600000.0
2014-02-07 11:35:00,17.72,17.74,17.72,17.73,542000.0,17.72,17.74,17.72,17.73,542000.0
2014-02-07 11:40:00,17.72,17.74,17.72,17.74,398000.0,17.72,17.74,17.72,17.74,398000.0
2014-02-07 11:45:00,17.74,17.8,17.74,17.79,898000.0,17.74,17.8,17.74,17.79,898000.0
2014-02-07 11:50:00,17.79,17.79,17.76,17.76,756000.0,17.79,17.79,17.76,17.76,756000.0
2014-02-07 11:55:00,17.77,17.77,17.75,17.77,608000.0,17.77,17.77,17.75,17.77,608000.0
2014-02-07 12:00:00,17.77,17.77,17.75,17.75,526000.0,17.77,17.77,17.75,17.75,526000.0
2014-02-07 12:05:00,17.76,17.77,17.75,17.76,452000.0,17.76,17.77,17.75,17.76,452000.0
2014-02-07 12:10:00,17.76,17.76,17.75,17.76,472000.0,17.76,17.76,17.75,17.76,472000.0
2014-02-07 12:15:00,17.75,17.79,17.75,17.78,346000.0,17.75,17.79,17.75,17.78,346000.0
2014-02-07 12:20:00,17.79,17.8,17.77,17.77,374000.0,17.79,17.8,17.77,17.77,374000.0
2014-02-07 12:25:00,17.77,17.78,17.75,17.75,550000.0,17.77,17.78,17.75,17.75,550000.0
2014-02-07 12:30:00,17.76,17.76,17.75,17.76,394000.0,17.76,17.76,17.75,17.76,394000.0
2014-02-07 12:35:00,17.76,17.76,17.75,17.75,376000.0,17.76,17.76,17.75,17.75,376000.0
2014-02-07 12:40:00,17.75,17.79,17.75,17.79,160000.0,17.75,17.79,17.75,17.79,160000.0
2014-02-07 12:45:00,17.79,17.82,17.79,17.81,622000.0,17.79,17.82,17.79,17.81,622000.0
2014-02-07 12:50:00,17.81,17.84,17.81,17.83,420000.0,17.81,17.84,17.81,17.83,420000.0
2014-02-07 12:55:00,17.82,17.84,17.82,17.84,356000.0,17.82,17.84,17.82,17.84,356000.0
2014-02-07 13:00:00,17.83,17.88,17.83,17.88,612000.0,17.83,17.88,17.83,17.88,612000.0
2014-02-07 13:05:00,17.88,17.93,17.88,17.88,968000.0,17.88,17.93,17.88,17.88,968000.0
2014-02-07 13:10:00,17.89,17.91,17.89,17.89,278000.0,17.89,17.91,17.89,17.89,278000.0
2014-02-07 13:15:00,17.89,17.9,17.87,17.88,330000.0,17.89,17.9,17.87,17.88,330000.0
2014-02-07 13:20:00,17.88,17.89,17.87,17.88,208000.0,17.88,17.89,17.87,17.88,208000.0
2014-02-07 13:25:00,17.88,17.88,17.86,17.87,286000.0,17.88,17.88,17.86,17.87,286000.0
2014-02-07 13:30:00,17.87,17.88,17.87,17.87,338000.0,17.87,17.88,17.87,17.87,338000.0
2014-02-07 13:35:00,17.87,17.89,17.87,17.88,358000.0,17.87,17.89,17.87,17.88,358000.0
2014-02-07 13:40:00,17.88,17.92,17.88,17.91,630000.0,17.88,17.92,17.88,17.91,630000.0
2014-02-07 13:45:00,17.91,17.93,17.91,17.93,762000.0,17.91,17.93,17.91,17.93,762000.0
2014-02-07 13:50:00,17.93,17.93,17.92,17.92,710000.0,17.93,17.93,17.92,17.92,710000.0
2014-02-07 13:55:00,17.93,17.93,17.89,17.92,516000.0,17.93,17.93,17.89,17.92,516000.0
2014-02-07 14:00:00,17.91,17.93,17.9,17.92,442000.0,17.91,17.93,17.9,17.92,442000.0
2014-02-07 14:05:00,17.92,17.92,17.9,17.91,282000.0,17.92,17.92,17.9,17.91,282000.0
2014-02-07 14:10:00,17.91,17.92,17.9,17.91,416000.0,17.91,17.92,17.9,17.91,416000.0
2014-02-07 14:15:00,17.91,17.92,17.9,17.91,292000.0,17.91,17.92,17.9,17.91,292000.0
2014-02-07 14:20:00,17.91,17.93,17.91,17.93,382000.0,17.91,17.93,17.91,17.93,382000.0
2014-02-07 14:25:00,17.93,17.94,17.92,17.92,320000.0,17.93,17.94,17.92,17.92,320000.0
2014-02-07 14:30:00,17.92,17.95,17.92,17.94,734000.0,17.92,17.95,17.92,17.94,734000.0
2014-02-07 14:35:00,17.94,17.96,17.94,17.94,420000.0,17.94,17.96,17.94,17.94,420000.0
2014-02-07 14:40:00,17.94,17.97,17.94,17.96,426000.0,17.94,17.97,17.94,17.96,426000.0
2014-02-07 14:45:00,17.97,17.98,17.95,17.95,340000.0,17.97,17.98,17.95,17.95,340000.0
2014-02-07 14:50:00,17.95,17.96,17.94,17.94,306000.0,17.95,17.96,17.94,17.94,306000.0
2014-02-07 14:55:00,17.95,17.95,17.92,17.92,536000.0,17.95,17.95,17.92,17.92,536000.0
2014-02-07 15:00:00,17.92,17.94,17.92,17.94,720000.0,17.92,17.94,17.92,17.94,720000.0
2014-02-07 15:05:00,17.93,17.94,17.92,17.92,434000.0,17.93,17.94,17.92,17.92,434000.0
2014-02-07 15:10:00,17.92,17.95,17.91,17.94,784000.0,17.92,17.95,17.91,17.94,784000.0
2014-02-07 15:15:00,17.94,17.97,17.93,17.95,768000.0,17.94,17.97,17.93,17.95,768000.0
2014-02-07 15:20:00,17.95,17.98,17.94,17.97,832000.0,17.95,17.98,17.94,17.97,832000.0
2014-02-07 15:25:00,17.98,17.98,17.97,17.98,452000.0,17.98,17.98,17.97,17.98,452000.0
2014-02-07 15:30:00,17.98,18.01,17.98,18.01,1232000.0,17.98,18.01,17.98,18.01,1232000.0
2014-02-07 15:35:00,18.01,18.03,18.01,18.03,1016000.0,18.01,18.03,18.01,18.03,1016000.0
2014-02-07 15:40:00,18.03,18.05,18.03,18.05,1162000.0,18.03,18.05,18.03,18.05,1162000.0
2014-02-07 15:45:00,18.05,18.07,18.05,18.06,1798000.0,18.05,18.07,18.05,18.06,1798000.0
2014-02-07 15:50:00,18.06,18.07,18.04,18.06,3010000.0,18.06,18.07,18.04,18.06,3010000.0
2014-02-07 15:55:00,18.06,18.09,18.04,18.05,3590000.0,18.06,18.09,18.04,18.05,3590000.0
2014-02-10 09:30:00,18.08,18.18,18.02,18.16,2914000.0,18.08,18.18,18.02,18.16,2914000.0
2014-02-10 09:35:00,18.15,18.24,18.15,18.24,1828000.0,18.15,18.24,18.15,18.24,1828000.0
2014-02-10 09:40:00,18.25,18.25,18.13,18.22,1520000.0,18.25,18.25,18.13,18.22,1520000.0
2014-02-10 09:45:00,18.22,18.23,18.18,18.19,1424000.0,18.22,18.23,18.18,18.19,1424000.0
2014-02-10 09:50:00,18.19,18.21,18.15,18.16,964000.0,18.19,18.21,18.15,18.16,964000.0
2014-02-10 09:55:00,18.16,18.16,18.11,18.14,1040000.0,18.16,18.16,18.11,18.14,1040000.0
2014-02-10 10:00:00,18.15,18.18,18.14,18.15,748000.0,18.15,18.18,18.14,18.15,748000.0
2014-02-10 10:05:00,18.16,18.16,18.11,18.13,704000.0,18.16,18.16,18.11,18.13,704000.0
2014-02-10 10:10:00,18.13,18.15,18.1,18.12,1008000.0,18.13,18.15,18.1,18.12,1008000.0
2014-02-10 10:15:00,18.11,18.14,18.08,18.11,692000.0,18.11,18.14,18.08,18.11,692000.0
2014-02-10 10:20:00,18.11,18.13,18.1,18.12,522000.0,18.11,18.13,18.1,18.12,522000.0
2014-02-10 10:25:00,18.12,18.14,18.1,18.14,552000.0,18.12,18.14,18.1,18.14,552000.0
2014-02-10 10:30:00,18.13,18.15,18.08,18.1,652000.0,18.13,18.15,18.08,18.1,652000.0
2014-02-10 10:35:00,18.1,18.11,18.06,18.08,808000.0,18.1,18.11,18.06,18.08,808000.0
2014-02-10 10:40:00,18.07,18.07,18.03,18.06,1152000.0,18.07,18.07,18.03,18.06,1152000.0
2014-02-10 10:45:00,18.06,18.09,18.01,18.01,966000.0,18.06,18.09,18.01,18.01,966000.0
2014-02-10 10:50:00,18.01,18.02,17.97,18.0,1238000.0,18.01,18.02,17.97,18.0,1238000.0
2014-02-10 10:55:00,18.0,18.07,18.0,18.06,664000.0,18.0,18.07,18.0,18.06,664000.0
2014-02-10 11:00:00,18.06,18.07,18.04,18.05,658000.0,18.06,18.07,18.04,18.05,658000.0
2014-02-10 11:05:00,18.05,18.08,18.04,18.08,474000.0,18.05,18.08,18.04,18.08,474000.0
2014-02-10 11:10:00,18.08,18.09,18.06,18.09,1158000.0,18.08,18.09,18.06,18.09,1158000.0
2014-02-10 11:15:00,18.08,18.12,18.07,18.11,752000.0,18.08,18.12,18.07,18.11,752000.0
2014-02-10 11:20:00,18.11,18.17,18.11,18.16,1820000.0,18.11,18.17,18.11,18.16,1820000.0
2014-02-10 11:25:00,18.16,18.17,18.14,18.16,630000.0,18.16,18.17,18.14,18.16,630000.0
2014-02-10 11:30:00,18.15,18.16,18.11,18.13,462000.0,18.15,18.16,18.11,18.13,462000.0
2014-02-10 11:35:00,18.13,18.14,18.08,18.09,414000.0,18.13,18.14,18.08,18.09,414000.0
2014-02-10 11:40:00,18.09,18.16,18.09,18.15,246000.0,18.09,18.16,18.09,18.15,246000.0
2014-02-10 11:45:00,18.15,18.19,18.15,18.19,418000.0,18.15,18.19,18.15,18.19,418000.0
2014-02-10 11:50:00,18.19,18.21,18.17,18.17,490000.0,18.19,18.21,18.17,18.17,490000.0
2014-02-10 11:55:00,18.17,18.19,18.17,18.18,300000.0,18.17,18.19,18.17,18.18,300000.0
2014-02-10 12:00:00,18.18,18.18,18.17,18.17,314000.0,18.18,18.18,18.17,18.17,314000.0
2014-02-10 12:05:00,18.18,18.18,18.15,18.16,346000.0,18.18,18.18,18.15,18.16,346000.0
2014-02-10 12:10:00,18.16,18.16,18.14,18.15,226000.0,18.16,18.16,18.14,18.15,226000.0
2014-02-10 12:15:00,18.15,18.17,18.14,18.15,230000.0,18.15,18.17,18.14,18.15,230000.0
2014-02-10 12:20:00,18.16,18.16,18.14,18.16,246000.0,18.16,18.16,18.14,18.16,246000.0
2014-02-10 12:25:00,18.16,18.16,18.11,18.11,668000.0,18.16,18.16,18.11,18.11,668000.0
2014-02-10 12:30:00,18.12,18.15,18.11,18.15,236000.0,18.12,18.15,18.11,18.15,236000.0
2014-02-10 12:35:00,18.16,18.16,18.13,18.13,168000.0,18.16,18.16,18.13,18.13,168000.0
2014-02-10 12:40:00,18.13,18.14,18.11,18.11,316000.0,18.13,18.14,18.11,18.11,316000.0
2014-02-10 12:45:00,18.11,18.12,18.09,18.09,604000.0,18.11,18.12,18.09,18.09,604000.0
2014-02-10 12:50:00,18.09,18.13,18.09,18.12,656000.0,18.09,18.13,18.09,18.12,656000.0
2014-02-10 12:55:00,18.11,18.11,18.09,18.1,262000.0,18.11,18.11,18.09,18.1,262000.0
2014-02-10 13:00:00,18.09,18.11,18.08,18.09,364000.0,18.09,18.11,18.08,18.09,364000.0
2014-02-10 13:05:00,18.09,18.1,18.07,18.07,204000.0,18.09,18.1,18.07,18.07,204000.0
2014-02-10 13:10:00,18.06,18.08,18.03,18.03,682000.0,18.06,18.08,18.03,18.03,682000.0
2014-02-10 13:15:00,18.03,18.07,18.03,18.06,374000.0,18.03,18.07,18.03,18.06,374000.0
2014-02-10 13:20:00,18.05,18.06,18.05,18.05,348000.0,18.05,18.06,18.05,18.05,348000.0
2014-02-10 13:25:00,18.05,18.06,18.03,18.03,462000.0,18.05,18.06,18.03,18.03,462000.0
2014-02-10 13:30:00,18.03,18.04,18.02,18.03,270000.0,18.03,18.04,18.02,18.03,270000.0
2014-02-10 13:35:00,18.03,18.07,18.03,18.06,482000.0,18.03,18.07,18.03,18.06,482000.0
2014-02-10 13:40:00,18.06,18.06,18.02,18.02,254000.0,18.06,18.06,18.02,18.02,254000.0
2014-02-10 13:45:00,18.02,18.04,18.01,18.02,358000.0,18.02,18.04,18.01,18.02,358000.0
2014-02-10 13:50:00,18.02,18.04,18.01,18.02,490000.0,18.02,18.04,18.01,18.02,490000.0
2014-02-10 13:55:00,18.03,18.04,18.02,18.02,176000.0,18.03,18.04,18.02,18.02,176000.0
2014-02-10 14:00:00,18.03,18.06,18.02,18.04,330000.0,18.03,18.06,18.02,18.04,330000.0
2014-02-10 14:05:00,18.04,18.08,18.03,18.05,404000.0,18.04,18.08,18.03,18.05,404000.0
2014-02-10 14:10:00,18.05,18.06,18.04,18.05,222000.0,18.05,18.06,18.04,18.05,222000.0
2014-02-10 14:15:00,18.04,18.07,18.04,18.04,346000.0,18.04,18.07,18.04,18.04,346000.0
2014-02-10 14:20:00,18.04,18.11,18.04,18.09,644000.0,18.04,18.11,18.04,18.09,644000.0
2014-02-10 14:25:00,18.08,18.09,18.06,18.07,232000.0,18.08,18.09,18.06,18.07,232000.0
2014-02-10 14:30:00,18.07,18.12,18.07,18.11,230000.0,18.07,18.12,18.07,18.11,230000.0
2014-02-10 14:35:00,18.11,18.13,18.11,18.12,656000.0,18.11,18.13,18.11,18.12,656000.0
2014-02-10 14:40:00,18.13,18.17,18.12,18.14,654000.0,18.13,18.17,18.12,18.14,654000.0
2014-02-10 14:45:00,18.14,18.15,18.12,18.12,300000.0,18.14,18.15,18.12,18.12,300000.0
2014-02-10 14:50:00,18.12,18.14,18.1,18.1,784000.0,18.12,18.14,18.1,18.1,784000.0
2014-02-10 14:55:00,18.1,18.11,18.08,18.09,534000.0,18.1,18.11,18.08,18.09,534000.0
2014-02-10 15:00:00,18.09,18.1,18.05,18.06,484000.0,18.09,18.1,18.05,18.06,484000.0
2014-02-10 15:05:00,18.05,18.06,18.04,18.04,574000.0,18.05,18.06,18.04,18.04,574000.0
2014-02-10 15:10:00,18.04,18.06,18.03,18.04,332000.0,18.04,18.06,18.03,18.04,332000.0
2014-02-10 15:15:00,18.04,18.06,18.04,18.06,176000.0,18.04,18.06,18.04,18.06,176000.0
2014-02-10 15:20:00,18.06,18.07,18.04,18.04,270000.0,18.06,18.07,18.04,18.04,270000.0
2014-02-10 15:25:00,18.04,18.04,18.03,18.03,434000.0,18.04,18.04,18.03,18.03,434000.0
2014-02-10 15:30:00,18.03,18.04,18.0,18.0,1172000.0,18.03,18.04,18.0,18.0,1172000.0
2014-02-10 15:35:00,18.0,18.01,18.0,18.01,716000.0,18.0,18.01,18.0,18.01,716000.0
2014-02-10 15:40:00,18.01,18.01,17.99,18.0,662000.0,18.01,18.01,17.99,18.0,662000.0
2014-02-10 15:45:00,18.0,18.02,17.99,18.0,920000.0,18.0,18.02,17.99,18.0,920000.0
2014-02-10 15:50:00,18.01,18.05,18.0,18.04,894000.0,18.01,18.05,18.0,18.04,894000.0
2014-02-10 15:55:00,18.04,18.05,18.02,18.04,1236000.0,18.04,18.05,18.02,18.04,1236000.0
2014-02-11 09:30:00,18.09,18.14,18.03,18.04,1820000.0,18.09,18.14,18.03,18.04,1820000.0
2014-02-11 09:35:00,18.05,18.05,17.95,18.03,1266000.0,18.05,18.05,17.95,18.03,1266000.0
2014-02-11 09:40:00,18.02,18.05,17.97,18.04,1350000.0,18.02,18.05,17.97,18.04,1350000.0
2014-02-11 09:45:00,18.04,18.1,18.04,18.1,1678000.0,18.04,18.1,18.04,18.1,1678000.0
2014-02-11 09:50:00,18.1,18.12,18.05,18.05,708000.0,18.1,18.12,18.05,18.05,708000.0
2014-02-11 09:55:00,18.05,18.07,18.01,18.02,444000.0,18.05,18.07,18.01,18.02,444000.0
2014-02-11 10:00:00,18.01,18.02,17.97,17.98,646000.0,18.01,18.02,17.97,17.98,646000.0
2014-02-11 10:05:00,17.99,18.01,17.96,18.0,720000.0,17.99,18.01,17.96,18.0,720000.0
2014-02-11 10:10:00,17.99,18.0,17.96,17.97,854000.0,17.99,18.0,17.96,17.97,854000.0
2014-02-11 10:15:00,17.98,17.99,17.96,17.99,468000.0,17.98,17.99,17.96,17.99,468000.0
2014-02-11 10:20:00,18.0,18.01,17.97,17.97,804000.0,18.0,18.01,17.97,17.97,804000.0
2014-02-11 10:25:00,17.97,17.99,17.93,17.94,786000.0,17.97,17.99,17.93,17.94,786000.0
2014-02-11 10:30:00,17.94,17.97,17.93,17.94,758000.0,17.94,17.97,17.93,17.94,758000.0
2014-02-11 10:35:00,17.94,17.98,17.94,17.98,438000.0,17.94,17.98,17.94,17.98,438000.0
2014-02-11 10:40:00,17.98,17.98,17.95,17.97,436000.0,17.98,17.98,17.95,17.97,436000.0
2014-02-11 10:45:00,17.97,17.97,17.95,17.96,210000.0,17.97,17.97,17.95,17.96,210000.0
2014-02-11 10:50:00,17.96,17.96,17.91,17.92,966000.0,17.96,17.96,17.91,17.92,966000.0
2014-02-11 10:55:00,17.92,17.95,17.91,17.94,682000.0,17.92,17.95,17.91,17.94,682000.0
2014-02-11 11:00:00,17.95,17.96,17.94,17.96,682000.0,17.95,17.96,17.94,17.96,682000.0
2014-02-11 11:05:00,17.96,17.96,17.92,17.92,842000.0,17.96,17.96,17.92,17.92,842000.0
2014-02-11 11:10:00,17.92,17.93,17.84,17.85,1300000.0,17.92,17.93,17.84,17.85,1300000.0
2014-02-11 11:15:00,17.85,17.9,17.85,17.88,1000000.0,17.85,17.9,17.85,17.88,1000000.0
2014-02-11 11:20:00,17.88,17.89,17.84,17.84,666000.0,17.88,17.89,17.84,17.84,666000.0
2014-02-11 11:25:00,17.85,17.86,17.84,17.86,1096000.0,17.85,17.86,17.84,17.86,1096000.0
2014-02-11 11:30:00,17.86,17.87,17.81,17.83,958000.0,17.86,17.87,17.81,17.83,958000.0
2014-02-11 11:35:00,17.82,17.85,17.81,17.84,696000.0,17.82,17.85,17.81,17.84,696000.0
2014-02-11 11:40:00,17.85,17.89,17.84,17.89,762000.0,17.85,17.89,17.84,17.89,762000.0
2014-02-11 11:45:00,17.89,17.91,17.87,17.9,766000.0,17.89,17.91,17.87,17.9,766000.0
2014-02-11 11:50:00,17.9,17.9,17.88,17.9,326000.0,17.9,17.9,17.88,17.9,326000.0
2014-02-11 11:55:00,17.89,17.91,17.88,17.91,256000.0,17.89,17.91,17.88,17.91,256000.0
2014-02-11 12:00:00,17.91,17.91,17.89,17.9,382000.0,17.91,17.91,17.89,17.9,382000.0
2014-02-11 12:05:00,17.9,17.91,17.88,17.88,378000.0,17.9,17.91,17.88,17.88,378000.0
2014-02-11 12:10:00,17.88,17.89,17.87,17.88,350000.0,17.88,17.89,17.87,17.88,350000.0
2014-02-11 12:15:00,17.87,17.89,17.87,17.89,220000.0,17.87,17.89,17.87,17.89,220000.0
2014-02-11 12:20:00,17.89,17.91,17.89,17.91,646000.0,17.89,17.91,17.89,17.91,646000.0
2014-02-11 12:25:00,17.9,17.93,17.9,17.92,254000.0,17.9,17.93,17.9,17.92,254000.0
2014-02-11 12:30:00,17.91,17.92,17.9,17.91,242000.0,17.91,17.92,17.9,17.91,242000.0
2014-02-11 12:35:00,17.9,17.92,17.9,17.91,276000.0,17.9,17.92,17.9,17.91,276000.0
2014-02-11 12:40:00,17.91,17.93,17.91,17.93,384000.0,17.91,17.93,17.91,17.93,384000.0
2014-02-11 12:45:00,17.92,17.95,17.92,17.95,496000.0,17.92,17.95,17.92,17.95,496000.0
2014-02-11 12:50:00,17.95,17.97,17.94,17.97,594000.0,17.95,17.97,17.94,17.97,594000.0
2014-02-11 12:55:00,17.97,18.0,17.96,17.99,522000.0,17.97,18.0,17.96,17.99,522000.0
2014-02-11 13:00:00,18.0,18.03,18.0,18.02,596000.0,18.0,18.03,18.0,18.02,596000.0
2014-02-11 13:05:00,18.02,18.03,18.01,18.01,310000.0,18.02,18.03,18.01,18.01,310000.0
2014-02-11 13:10:00,18.02,18.05,18.01,18.05,446000.0,18.02,18.05,18.01,18.05,446000.0
2014-02-11 13:15:00,18.05,18.05,18.04,18.04,328000.0,18.05,18.05,18.04,18.04,328000.0
2014-02-11 13:20:00,18.04,18.07,18.04,18.07,468000.0,18.04,18.07,18.04,18.07,468000.0
2014-02-11 13:25:00,18.07,18.08,18.06,18.08,438000.0,18.07,18.08,18.06,18.08,438000.0
2014-02-11 13:30:00,18.08,18.09,18.07,18.09,662000.0,18.08,18.09,18.07,18.09,662000.0
2014-02-11 13:35:00,18.09,18.09,18.07,18.09,526000.0,18.09,18.09,18.07,18.09,526000.0
2014-02-11 13:40:00,18.09,18.1,18.09,18.09,394000.0,18.09,18.1,18.09,18.09,394000.0
2014-02-11 13:45:00,18.09,18.11,18.09,18.1,656000.0,18.09,18.11,18.09,18.1,656000.0
2014-02-11 13:50:00,18.11,18.11,18.08,18.08,286000.0,18.11,18.11,18.08,18.08,286000.0
2014-02-11 13:55:00,18.08,18.09,18.01,18.01,870000.0,18.08,18.09,18.01,18.01,870000.0
2014-02-11 14:00:00,18.02,18.05,18.02,18.04,324000.0,18.02,18.05,18.02,18.04,324000.0
2014-02-11 14:05:00,18.04,18.04,18.01,18.01,870000.0,18.04,18.04,18.01,18.01,870000.0
2014-02-11 14:10:00,18.02,18.04,18.01,18.01,344000.0,18.02,18.04,18.01,18.01,344000.0
2014-02-11 14:15:00,18.02,18.04,18.01,18.03,282000.0,18.02,18.04,18.01,18.03,282000.0
2014-02-11 14:20:00,18.02,18.05,18.02,18.05,218000.0,18.02,18.05,18.02,18.05,218000.0
2014-02-11 14:25:00,18.05,18.06,18.04,18.05,382000.0,18.05,18.06,18.04,18.05,382000.0
2014-02-11 14:30:00,18.05,18.07,18.05,18.07,224000.0,18.05,18.07,18.05,18.07,224000.0
2014-02-11 14:35:00,18.06,18.09,18.06,18.09,316000.0,18.06,18.09,18.06,18.09,316000.0
2014-02-11 14:40:00,18.09,18.13,18.08,18.13,704000.0,18.09,18.13,18.08,18.13,704000.0
2014-02-11 14:45:00,18.13,18.15,18.13,18.15,732000.0,18.13,18.15,18.13,18.15,732000.0
2014-02-11 14:50:00,18.14,18.15,18.11,18.12,480000.0,18.14,18.15,18.11,18.12,480000.0
2014-02-11 14:55:00,18.12,18.15,18.11,18.14,412000.0,18.12,18.15,18.11,18.14,412000.0
2014-02-11 15:00:00,18.14,18.17,18.14,18.17,374000.0,18.14,18.17,18.14,18.17,374000.0
2014-02-11 15:05:00,18.17,18.18,18.15,18.16,700000.0,18.17,18.18,18.15,18.16,700000.0
2014-02-11 15:10:00,18.17,18.18,18.16,18.18,498000.0,18.17,18.18,18.16,18.18,498000.0
2014-02-11 15:15:00,18.17,18.17,18.15,18.17,386000.0,18.17,18.17,18.15,18.17,386000.0
2014-02-11 15:20:00,18.16,18.17,18.12,18.13,578000.0,18.16,18.17,18.12,18.13,578000.0
2014-02-11 15:25:00,18.14,18.14,18.11,18.11,494000.0,18.14,18.14,18.11,18.11,494000.0
2014-02-11 15:30:00,18.11,18.12,18.09,18.11,556000.0,18.11,18.12,18.09,18.11,556000.0
2014-02-11 15:35:00,18.11,18.11,18.09,18.09,1124000.0,18.11,18.11,18.09,18.09,1124000.0
2014-02-11 15:40:00,18.09,18.12,18.09,18.1,544000.0,18.09,18.12,18.09,18.1,544000.0
2014-02-11 15:45:00,18.1,18.11,18.07,18.08,1440000.0,18.1,18.11,18.07,18.08,1440000.0
2014-02-11 15:50:00,18.08,18.1,18.08,18.08,1252000.0,18.08,18.1,18.08,18.08,1252000.0
2014-02-11 15:55:00,18.09,18.09,18.06,18.09,1620000.0,18.09,18.09,18.06,18.09,1620000.0
2014-02-12 09:30:00,17.82,17.89,17.78,17.82,3664000.0,17.82,17.89,17.78,17.82,3664000.0
2014-02-12 09:35:00,17.81,17.83,17.78,17.8,2162000.0,17.81,17.83,17.78,17.8,2162000.0
2014-02-12 09:40:00,17.8,17.82,17.75,17.78,2402000.0,17.8,17.82,17.75,17.78,2402000.0
2014-02-12 09:45:00,17.78,17.8,17.76,17.79,1754000.0,17.78,17.8,17.76,17.79,1754000.0
2014-02-12 09:50:00,17.79,17.84,17.75,17.84,2818000.0,17.79,17.84,17.75,17.84,2818000.0
2014-02-12 09:55:00,17.83,17.88,17.78,17.79,2196000.0,17.83,17.88,17.78,17.79,2196000.0
2014-02-12 10:00:00,17.78,17.8,17.63,17.65,4694000.0,17.78,17.8,17.63,17.65,4694000.0
2014-02-12 10:05:00,17.65,17.67,17.59,17.63,2894000.0,17.65,17.67,17.59,17.63,2894000.0
2014-02-12 10:10:00,17.64,17.66,17.6,17.61,1556000.0,17.64,17.66,17.6,17.61,1556000.0
2014-02-12 10:15:00,17.61,17.65,17.57,17.6,2226000.0,17.61,17.65,17.57,17.6,2226000.0
2014-02-12 10:20:00,17.6,17.62,17.55,17.55,2372000.0,17.6,17.62,17.55,17.55,2372000.0
2014-02-12 10:25:00,17.55,17.58,17.52,17.53,3230000.0,17.55,17.58,17.52,17.53,3230000.0
2014-02-12 10:30:00,17.53,17.56,17.51,17.53,1826000.0,17.53,17.56,17.51,17.53,1826000.0
2014-02-12 10:35:00,17.53,17.56,17.51,17.51,1616000.0,17.53,17.56,17.51,17.51,1616000.0
2014-02-12 10:40:00,17.51,17.52,17.43,17.47,3166000.0,17.51,17.52,17.43,17.47,3166000.0
2014-02-12 10:45:00,17.49,17.49,17.44,17.45,2240000.0,17.49,17.49,17.44,17.45,2240000.0
2014-02-12 10:50:00,17.45,17.46,17.38,17.39,3100000.0,17.45,17.46,17.38,17.39,3100000.0
2014-02-12 10:55:00,17.39,17.39,17.32,17.33,2874000.0,17.39,17.39,17.32,17.33,2874000.0
2014-02-12 11:00:00,17.32,17.4,17.32,17.4,2528000.0,17.32,17.4,17.32,17.4,2528000.0
2014-02-12 11:05:00,17.4,17.42,17.36,17.41,1520000.0,17.4,17.42,17.36,17.41,1520000.0
2014-02-12 11:10:00,17.4,17.44,17.4,17.43,2132000.0,17.4,17.44,17.4,17.43,2132000.0
2014-02-12 11:15:00,17.43,17.49,17.42,17.48,1596000.0,17.43,17.49,17.42,17.48,1596000.0
2014-02-12 11:20:00,17.48,17.51,17.44,17.44,2194000.0,17.48,17.51,17.44,17.44,2194000.0
2014-02-12 11:25:00,17.44,17.45,17.39,17.42,1810000.0,17.44,17.45,17.39,17.42,1810000.0
2014-02-12 11:30:00,17.42,17.51,17.41,17.5,1298000.0,17.42,17.51,17.41,17.5,1298000.0
2014-02-12 11:35:00,17.5,17.51,17.46,17.5,826000.0,17.5,17.51,17.46,17.5,826000.0
2014-02-12 11:40:00,17.5,17.51,17.47,17.49,790000.0,17.5,17.51,17.47,17.49,790000.0
2014-02-12 11:45:00,17.49,17.5,17.4,17.4,1052000.0,17.49,17.5,17.4,17.4,1052000.0
2014-02-12 11:50:00,17.4,17.43,17.38,17.4,850000.0,17.4,17.43,17.38,17.4,850000.0
2014-02-12 11:55:00,17.39,17.43,17.39,17.41,490000.0,17.39,17.43,17.39,17.41,490000.0
2014-02-12 12:00:00,17.4,17.46,17.4,17.44,694000.0,17.4,17.46,17.4,17.44,694000.0
2014-02-12 12:05:00,17.44,17.45,17.41,17.41,656000.0,17.44,17.45,17.41,17.41,656000.0
2014-02-12 12:10:00,17.41,17.41,17.39,17.39,776000.0,17.41,17.41,17.39,17.39,776000.0
2014-02-12 12:15:00,17.39,17.43,17.39,17.43,642000.0,17.39,17.43,17.39,17.43,642000.0
2014-02-12 12:20:00,17.43,17.46,17.43,17.45,1010000.0,17.43,17.46,17.43,17.45,1010000.0
2014-02-12 12:25:00,17.45,17.46,17.44,17.45,876000.0,17.45,17.46,17.44,17.45,876000.0
2014-02-12 12:30:00,17.45,17.46,17.44,17.45,872000.0,17.45,17.46,17.44,17.45,872000.0
2014-02-12 12:35:00,17.46,17.5,17.45,17.47,462000.0,17.46,17.5,17.45,17.47,462000.0
2014-02-12 12:40:00,17.47,17.47,17.45,17.46,406000.0,17.47,17.47,17.45,17.46,406000.0
2014-02-12 12:45:00,17.46,17.46,17.4,17.41,770000.0,17.46,17.46,17.4,17.41,770000.0
2014-02-12 12:50:00,17.4,17.45,17.4,17.44,508000.0,17.4,17.45,17.4,17.44,508000.0
2014-02-12 12:55:00,17.43,17.45,17.43,17.43,810000.0,17.43,17.45,17.43,17.43,810000.0
2014-02-12 13:00:00,17.43,17.43,17.4,17.41,660000.0,17.43,17.43,17.4,17.41,660000.0
2014-02-12 13:05:00,17.42,17.47,17.41,17.47,468000.0,17.42,17.47,17.41,17.47,468000.0
2014-02-12 13:10:00,17.47,17.48,17.42,17.45,1080000.0,17.47,17.48,17.42,17.45,1080000.0
2014-02-12 13:15:00,17.45,17.48,17.44,17.48,562000.0,17.45,17.48,17.44,17.48,562000.0
2014-02-12 13:20:00,17.48,17.49,17.46,17.48,692000.0,17.48,17.49,17.46,17.48,692000.0
2014-02-12 13:25:00,17.48,17.48,17.45,17.46,632000.0,17.48,17.48,17.45,17.46,632000.0
2014-02-12 13:30:00,17.46,17.47,17.45,17.45,498000.0,17.46,17.47,17.45,17.45,498000.0
2014-02-12 13:35:00,17.45,17.46,17.44,17.44,592000.0,17.45,17.46,17.44,17.44,592000.0
2014-02-12 13:40:00,17.44,17.47,17.44,17.46,542000.0,17.44,17.47,17.44,17.46,542000.0
2014-02-12 13:45:00,17.46,17.51,17.46,17.51,1074000.0,17.46,17.51,17.46,17.51,1074000.0
2014-02-12 13:50:00,17.51,17.54,17.47,17.48,1694000.0,17.51,17.54,17.47,17.48,1694000.0
2014-02-12 13:55:00,17.48,17.48,17.44,17.46,586000.0,17.48,17.48,17.44,17.46,586000.0
2014-02-12 14:00:00,17.48,17.5,17.46,17.5,706000.0,17.48,17.5,17.46,17.5,706000.0
2014-02-12 14:05:00,17.5,17.52,17.49,17.5,578000.0,17.5,17.52,17.49,17.5,578000.0
2014-02-12 14:10:00,17.5,17.5,17.44,17.46,704000.0,17.5,17.5,17.44,17.46,704000.0
2014-02-12 14:15:00,17.45,17.47,17.44,17.45,332000.0,17.45,17.47,17.44,17.45,332000.0
2014-02-12 14:20:00,17.45,17.46,17.45,17.45,342000.0,17.45,17.46,17.45,17.45,342000.0
2014-02-12 14:25:00,17.46,17.46,17.43,17.43,558000.0,17.46,17.46,17.43,17.43,558000.0
2014-02-12 14:30:00,17.43,17.44,17.42,17.42,640000.0,17.43,17.44,17.42,17.42,640000.0
2014-02-12 14:35:00,17.42,17.43,17.4,17.4,544000.0,17.42,17.43,17.4,17.4,544000.0
2014-02-12 14:40:00,17.4,17.42,17.4,17.41,744000.0,17.4,17.42,17.4,17.41,744000.0
2014-02-12 14:45:00,17.41,17.41,17.39,17.39,854000.0,17.41,17.41,17.39,17.39,854000.0
2014-02-12 14:50:00,17.4,17.41,17.39,17.39,692000.0,17.4,17.41,17.39,17.39,692000.0
2014-02-12 14:55:00,17.39,17.42,17.38,17.42,688000.0,17.39,17.42,17.38,17.42,688000.0
2014-02-12 15:00:00,17.41,17.43,17.41,17.42,670000.0,17.41,17.43,17.41,17.42,670000.0
2014-02-12 15:05:00,17.42,17.43,17.4,17.42,682000.0,17.42,17.43,17.4,17.42,682000.0
2014-02-12 15:10:00,17.42,17.42,17.38,17.39,848000.0,17.42,17.42,17.38,17.39,848000.0
2014-02-12 15:15:00,17.39,17.4,17.38,17.39,900000.0,17.39,17.4,17.38,17.39,900000.0
2014-02-12 15:20:00,17.4,17.4,17.38,17.38,522000.0,17.4,17.4,17.38,17.38,522000.0
2014-02-12 15:25:00,17.38,17.4,17.37,17.39,716000.0,17.38,17.4,17.37,17.39,716000.0
2014-02-12 15:30:00,17.4,17.44,17.39,17.42,1158000.0,17.4,17.44,17.39,17.42,1158000.0
2014-02-12 15:35:00,17.43,17.43,17.39,17.42,854000.0,17.43,17.43,17.39,17.42,854000.0
2014-02-12 15:40:00,17.42,17.47,17.41,17.46,1034000.0,17.42,17.47,17.41,17.46,1034000.0
2014-02-12 15:45:00,17.46,17.47,17.44,17.44,1270000.0,17.46,17.47,17.44,17.44,1270000.0
2014-02-12 15:50:00,17.44,17.45,17.41,17.42,2448000.0,17.44,17.45,17.41,17.42,2448000.0
2014-02-12 15:55:00,17.42,17.46,17.42,17.46,3742000.0,17.42,17.46,17.42,17.46,3742000.0
2014-02-13 09:30:00,17.4,17.47,17.33,17.34,3928000.0,17.4,17.47,17.33,17.34,3928000.0
2014-02-13 09:35:00,17.34,17.45,17.33,17.42,1326000.0,17.34,17.45,17.33,17.42,1326000.0
2014-02-13 09:40:00,17.42,17.5,17.41,17.45,1436000.0,17.42,17.5,17.41,17.45,1436000.0
2014-02-13 09:45:00,17.45,17.64,17.45,17.6,3074000.0,17.45,17.64,17.45,17.6,3074000.0
2014-02-13 09:50:00,17.6,17.61,17.55,17.59,1764000.0,17.6,17.61,17.55,17.59,1764000.0
2014-02-13 09:55:00,17.59,17.6,17.53,17.57,1328000.0,17.59,17.6,17.53,17.57,1328000.0
2014-02-13 10:00:00,17.57,17.57,17.53,17.55,1084000.0,17.57,17.57,17.53,17.55,1084000.0
2014-02-13 10:05:00,17.54,17.56,17.51,17.56,1428000.0,17.54,17.56,17.51,17.56,1428000.0
2014-02-13 10:10:00,17.56,17.56,17.51,17.54,1898000.0,17.56,17.56,17.51,17.54,1898000.0
2014-02-13 10:15:00,17.54,17.59,17.53,17.59,1516000.0,17.54,17.59,17.53,17.59,1516000.0
2014-02-13 10:20:00,17.59,17.61,17.54,17.54,934000.0,17.59,17.61,17.54,17.54,934000.0
2014-02-13 10:25:00,17.55,17.57,17.53,17.53,702000.0,17.55,17.57,17.53,17.53,702000.0
2014-02-13 10:30:00,17.53,17.58,17.52,17.58,876000.0,17.53,17.58,17.52,17.58,876000.0
2014-02-13 10:35:00,17.57,17.59,17.56,17.59,588000.0,17.57,17.59,17.56,17.59,588000.0
2014-02-13 10:40:00,17.59,17.64,17.58,17.63,1378000.0,17.59,17.64,17.58,17.63,1378000.0
2014-02-13 10:45:00,17.63,17.64,17.61,17.62,748000.0,17.63,17.64,17.61,17.62,748000.0
2014-02-13 10:50:00,17.62,17.71,17.61,17.7,1704000.0,17.62,17.71,17.61,17.7,1704000.0
2014-02-13 10:55:00,17.7,17.72,17.69,17.71,1194000.0,17.7,17.72,17.69,17.71,1194000.0
2014-02-13 11:00:00,17.71,17.73,17.7,17.71,1146000.0,17.71,17.73,17.7,17.71,1146000.0
2014-02-13 11:05:00,17.71,17.73,17.7,17.72,866000.0,17.71,17.73,17.7,17.72,866000.0
2014-02-13 11:10:00,17.72,17.75,17.72,17.75,1098000.0,17.72,17.75,17.72,17.75,1098000.0
2014-02-13 11:15:00,17.75,17.77,17.73,17.75,1072000.0,17.75,17.77,17.73,17.75,1072000.0
2014-02-13 11:20:00,17.75,17.76,17.71,17.71,1088000.0,17.75,17.76,17.71,17.71,1088000.0
2014-02-13 11:25:00,17.73,17.74,17.7,17.71,700000.0,17.73,17.74,17.7,17.71,700000.0
2014-02-13 11:30:00,17.7,17.74,17.7,17.71,392000.0,17.7,17.74,17.7,17.71,392000.0
2014-02-13 11:35:00,17.7,17.72,17.7,17.71,774000.0,17.7,17.72,17.7,17.71,774000.0
2014-02-13 11:40:00,17.71,17.72,17.71,17.72,186000.0,17.71,17.72,17.71,17.72,186000.0
2014-02-13 11:45:00,17.72,17.75,17.72,17.75,514000.0,17.72,17.75,17.72,17.75,514000.0
2014-02-13 11:50:00,17.75,17.76,17.75,17.75,486000.0,17.75,17.76,17.75,17.75,486000.0
2014-02-13 11:55:00,17.75,17.75,17.7,17.73,548000.0,17.75,17.75,17.7,17.73,548000.0
2014-02-13 12:00:00,17.72,17.73,17.71,17.71,552000.0,17.72,17.73,17.71,17.71,552000.0
2014-02-13 12:05:00,17.71,17.71,17.69,17.7,484000.0,17.71,17.71,17.69,17.7,484000.0
2014-02-13 12:10:00,17.7,17.72,17.68,17.69,514000.0,17.7,17.72,17.68,17.69,514000.0
2014-02-13 12:15:00,17.69,17.71,17.68,17.69,598000.0,17.69,17.71,17.68,17.69,598000.0
2014-02-13 12:20:00,17.69,17.7,17.68,17.69,308000.0,17.69,17.7,17.68,17.69,308000.0
2014-02-13 12:25:00,17.69,17.72,17.68,17.71,552000.0,17.69,17.72,17.68,17.71,552000.0
2014-02-13 12:30:00,17.71,17.72,17.68,17.7,442000.0,17.71,17.72,17.68,17.7,442000.0
2014-02-13 12:35:00,17.7,17.71,17.69,17.7,498000.0,17.7,17.71,17.69,17.7,498000.0
2014-02-13 12:40:00,17.7,17.7,17.69,17.69,178000.0,17.7,17.7,17.69,17.69,178000.0
2014-02-13 12:45:00,17.69,17.7,17.65,17.67,638000.0,17.69,17.7,17.65,17.67,638000.0
2014-02-13 12:50:00,17.66,17.68,17.64,17.68,512000.0,17.66,17.68,17.64,17.68,512000.0
2014-02-13 12:55:00,17.68,17.7,17.67,17.69,500000.0,17.68,17.7,17.67,17.69,500000.0
2014-02-13 13:00:00,17.7,17.7,17.68,17.7,224000.0,17.7,17.7,17.68,17.7,224000.0
2014-02-13 13:05:00,17.7,17.71,17.68,17.7,442000.0,17.7,17.71,17.68,17.7,442000.0
2014-02-13 13:10:00,17.69,17.7,17.67,17.7,486000.0,17.69,17.7,17.67,17.7,486000.0
2014-02-13 13:15:00,17.69,17.7,17.69,17.69,1124000.0,17.69,17.7,17.69,17.69,1124000.0
2014-02-13 13:20:00,17.69,17.71,17.68,17.69,516000.0,17.69,17.71,17.68,17.69,516000.0
2014-02-13 13:25:00,17.7,17.71,17.69,17.7,262000.0,17.7,17.71,17.69,17.7,262000.0
2014-02-13 13:30:00,17.7,17.71,17.68,17.69,334000.0,17.7,17.71,17.68,17.69,334000.0
2014-02-13 13:35:00,17.69,17.71,17.68,17.7,378000.0,17.69,17.71,17.68,17.7,378000.0
2014-02-13 13:40:00,17.7,17.73,17.7,17.73,432000.0,17.7,17.73,17.7,17.73,432000.0
2014-02-13 13:45:00,17.73,17.74,17.71,17.72,438000.0,17.73,17.74,17.71,17.72,438000.0
2014-02-13 13:50:00,17.72,17.74,17.72,17.74,108000.0,17.72,17.74,17.72,17.74,108000.0
2014-02-13 13:55:00,17.74,17.79,17.74,17.79,652000.0,17.74,17.79,17.74,17.79,652000.0
2014-02-13 14:00:00,17.79,17.81,17.78,17.79,566000.0,17.79,17.81,17.78,17.79,566000.0
2014-02-13 14:05:00,17.79,17.82,17.77,17.79,790000.0,17.79,17.82,17.77,17.79,790000.0
2014-02-13 14:10:00,17.8,17.82,17.79,17.81,440000.0,17.8,17.82,17.79,17.81,440000.0
2014-02-13 14:15:00,17.81,17.81,17.78,17.78,218000.0,17.81,17.81,17.78,17.78,218000.0
2014-02-13 14:20:00,17.78,17.82,17.78,17.82,966000.0,17.78,17.82,17.78,17.82,966000.0
2014-02-13 14:25:00,17.82,17.83,17.8,17.8,698000.0,17.82,17.83,17.8,17.8,698000.0
2014-02-13 14:30:00,17.8,17.81,17.78,17.79,234000.0,17.8,17.81,17.78,17.79,234000.0
2014-02-13 14:35:00,17.79,17.8,17.78,17.8,232000.0,17.79,17.8,17.78,17.8,232000.0
2014-02-13 14:40:00,17.8,17.82,17.8,17.81,264000.0,17.8,17.82,17.8,17.81,264000.0
2014-02-13 14:45:00,17.81,17.85,17.81,17.82,1044000.0,17.81,17.85,17.81,17.82,1044000.0
2014-02-13 14:50:00,17.83,17.83,17.81,17.82,286000.0,17.83,17.83,17.81,17.82,286000.0
2014-02-13 14:55:00,17.83,17.85,17.81,17.83,398000.0,17.83,17.85,17.81,17.83,398000.0
2014-02-13 15:00:00,17.84,17.84,17.79,17.79,254000.0,17.84,17.84,17.79,17.79,254000.0
2014-02-13 15:05:00,17.8,17.83,17.8,17.8,354000.0,17.8,17.83,17.8,17.8,354000.0
2014-02-13 15:10:00,17.8,17.83,17.79,17.82,596000.0,17.8,17.83,17.79,17.82,596000.0
2014-02-13 15:15:00,17.83,17.83,17.8,17.81,434000.0,17.83,17.83,17.8,17.81,434000.0
2014-02-13 15:20:00,17.81,17.82,17.79,17.79,348000.0,17.81,17.82,17.79,17.79,348000.0
2014-02-13 15:25:00,17.79,17.81,17.78,17.8,424000.0,17.79,17.81,17.78,17.8,424000.0
2014-02-13 15:30:00,17.81,17.82,17.79,17.82,480000.0,17.81,17.82,17.79,17.82,480000.0
2014-02-13 15:35:00,17.82,17.84,17.8,17.8,572000.0,17.82,17.84,17.8,17.8,572000.0
2014-02-13 15:40:00,17.8,17.84,17.8,17.84,684000.0,17.8,17.84,17.8,17.84,684000.0
2014-02-13 15:45:00,17.84,17.84,17.81,17.82,656000.0,17.84,17.84,17.81,17.82,656000.0
2014-02-13 15:50:00,17.82,17.86,17.82,17.85,2024000.0,17.82,17.86,17.82,17.85,2024000.0
2014-02-13 15:55:00,17.84,17.86,17.83,17.86,3344000.0,17.84,17.86,17.83,17.86,3344000.0
2014-02-14 09:30:00,17.96,17.97,17.81,17.87,2948000.0,17.96,17.97,17.81,17.87,2948000.0
2014-02-14 09:35:00,17.88,17.94,17.82,17.86,1186000.0,17.88,17.94,17.82,17.86,1186000.0
2014-02-14 09:40:00,17.86,17.89,17.78,17.88,1516000.0,17.86,17.89,17.78,17.88,1516000.0
2014-02-14 09:45:00,17.87,17.89,17.81,17.85,930000.0,17.87,17.89,17.81,17.85,930000.0
2014-02-14 09:50:00,17.83,17.85,17.8,17.81,984000.0,17.83,17.85,17.8,17.81,984000.0
2014-02-14 09:55:00,17.81,17.82,17.71,17.74,1722000.0,17.81,17.82,17.71,17.74,1722000.0
2014-02-14 10:00:00,17.74,17.75,17.67,17.68,1588000.0,17.74,17.75,17.67,17.68,1588000.0
2014-02-14 10:05:00,17.68,17.75,17.67,17.74,734000.0,17.68,17.75,17.67,17.74,734000.0
2014-02-14 10:10:00,17.74,17.77,17.71,17.71,846000.0,17.74,17.77,17.71,17.71,846000.0
2014-02-14 10:15:00,17.73,17.74,17.7,17.73,788000.0,17.73,17.74,17.7,17.73,788000.0
2014-02-14 10:20:00,17.72,17.73,17.7,17.72,732000.0,17.72,17.73,17.7,17.72,732000.0
2014-02-14 10:25:00,17.72,17.73,17.71,17.71,336000.0,17.72,17.73,17.71,17.71,336000.0
2014-02-14 10:30:00,17.72,17.79,17.71,17.77,1064000.0,17.72,17.79,17.71,17.77,1064000.0
2014-02-14 10:35:00,17.78,17.8,17.71,17.72,830000.0,17.78,17.8,17.71,17.72,830000.0
2014-02-14 10:40:00,17.72,17.75,17.71,17.72,356000.0,17.72,17.75,17.71,17.72,356000.0
2014-02-14 10:45:00,17.72,17.76,17.72,17.75,510000.0,17.72,17.76,17.72,17.75,510000.0
2014-02-14 10:50:00,17.76,17.77,17.74,17.76,418000.0,17.76,17.77,17.74,17.76,418000.0
2014-02-14 10:55:00,17.75,17.77,17.72,17.74,306000.0,17.75,17.77,17.72,17.74,306000.0
2014-02-14 11:00:00,17.72,17.74,17.68,17.7,972000.0,17.72,17.74,17.68,17.7,972000.0
2014-02-14 11:05:00,17.69,17.73,17.69,17.7,358000.0,17.69,17.73,17.69,17.7,358000.0
2014-02-14 11:10:00,17.7,17.71,17.68,17.7,728000.0,17.7,17.71,17.68,17.7,728000.0
2014-02-14 11:15:00,17.7,17.7,17.68,17.7,316000.0,17.7,17.7,17.68,17.7,316000.0
2014-02-14 11:20:00,17.7,17.7,17.67,17.7,596000.0,17.7,17.7,17.67,17.7,596000.0
2014-02-14 11:25:00,17.7,17.71,17.67,17.68,510000.0,17.7,17.71,17.67,17.68,510000.0
2014-02-14 11:30:00,17.69,17.79,17.69,17.79,2038000.0,17.69,17.79,17.69,17.79,2038000.0
2014-02-14 11:35:00,17.79,17.81,17.78,17.79,642000.0,17.79,17.81,17.78,17.79,642000.0
2014-02-14 11:40:00,17.79,17.85,17.79,17.84,924000.0,17.79,17.85,17.79,17.84,924000.0
2014-02-14 11:45:00,17.84,17.85,17.8,17.81,776000.0,17.84,17.85,17.8,17.81,776000.0
2014-02-14 11:50:00,17.81,17.81,17.79,17.79,318000.0,17.81,17.81,17.79,17.79,318000.0
2014-02-14 11:55:00,17.79,17.8,17.78,17.79,384000.0,17.79,17.8,17.78,17.79,384000.0
2014-02-14 12:00:00,17.79,17.8,17.78,17.79,200000.0,17.79,17.8,17.78,17.79,200000.0
2014-02-14 12:05:00,17.79,17.8,17.79,17.79,326000.0,17.79,17.8,17.79,17.79,326000.0
2014-02-14 12:10:00,17.78,17.8,17.78,17.79,370000.0,17.78,17.8,17.78,17.79,370000.0
2014-02-14 12:15:00,17.79,17.8,17.78,17.79,236000.0,17.79,17.8,17.78,17.79,236000.0
2014-02-14 12:20:00,17.79,17.79,17.78,17.79,346000.0,17.79,17.79,17.78,17.79,346000.0
2014-02-14 12:25:00,17.79,17.81,17.78,17.79,954000.0,17.79,17.81,17.78,17.79,954000.0
2014-02-14 12:30:00,17.79,17.8,17.78,17.8,220000.0,17.79,17.8,17.78,17.8,220000.0
2014-02-14 12:35:00,17.79,17.8,17.79,17.8,228000.0,17.79,17.8,17.79,17.8,228000.0
2014-02-14 12:40:00,17.8,17.8,17.79,17.8,472000.0,17.8,17.8,17.79,17.8,472000.0
2014-02-14 12:45:00,17.8,17.85,17.79,17.85,796000.0,17.8,17.85,17.79,17.85,796000.0
2014-02-14 12:50:00,17.85,17.92,17.85,17.89,1460000.0,17.85,17.92,17.85,17.89,1460000.0
2014-02-14 12:55:00,17.89,17.9,17.84,17.85,724000.0,17.89,17.9,17.84,17.85,724000.0
2014-02-14 13:00:00,17.85,17.85,17.84,17.85,232000.0,17.85,17.85,17.84,17.85,232000.0
2014-02-14 13:05:00,17.85,17.85,17.84,17.85,1002000.0,17.85,17.85,17.84,17.85,1002000.0
2014-02-14 13:10:00,17.85,17.85,17.79,17.81,1666000.0,17.85,17.85,17.79,17.81,1666000.0
2014-02-14 13:15:00,17.82,17.84,17.82,17.83,206000.0,17.82,17.84,17.82,17.83,206000.0
2014-02-14 13:20:00,17.84,17.84,17.82,17.83,116000.0,17.84,17.84,17.82,17.83,116000.0
2014-02-14 13:25:00,17.83,17.83,17.82,17.82,192000.0,17.83,17.83,17.82,17.82,192000.0
2014-02-14 13:30:00,17.83,17.84,17.82,17.84,186000.0,17.83,17.84,17.82,17.84,186000.0
2014-02-14 13:35:00,17.84,17.85,17.84,17.84,178000.0,17.84,17.85,17.84,17.84,178000.0
2014-02-14 13:40:00,17.84,17.85,17.82,17.83,330000.0,17.84,17.85,17.82,17.83,330000.0
2014-02-14 13:45:00,17.83,17.86,17.83,17.85,354000.0,17.83,17.86,17.83,17.85,354000.0
2014-02-14 13:50:00,17.85,17.86,17.85,17.85,538000.0,17.85,17.86,17.85,17.85,538000.0
2014-02-14 13:55:00,17.85,17.86,17.84,17.84,574000.0,17.85,17.86,17.84,17.84,574000.0
2014-02-14 14:00:00,17.85,17.85,17.84,17.85,412000.0,17.85,17.85,17.84,17.85,412000.0
2014-02-14 14:05:00,17.84,17.84,17.83,17.83,1116000.0,17.84,17.84,17.83,17.83,1116000.0
2014-02-14 14:10:00,17.83,17.86,17.83,17.85,1282000.0,17.83,17.86,17.83,17.85,1282000.0
2014-02-14 14:15:00,17.85,17.87,17.85,17.87,278000.0,17.85,17.87,17.85,17.87,278000.0
2014-02-14 14:20:00,17.87,17.87,17.86,17.87,144000.0,17.87,17.87,17.86,17.87,144000.0
2014-02-14 14:25:00,17.87,17.89,17.87,17.89,314000.0,17.87,17.89,17.87,17.89,314000.0
2014-02-14 14:30:00,17.89,17.9,17.89,17.9,182000.0,17.89,17.9,17.89,17.9,182000.0
2014-02-14 14:35:00,17.89,17.89,17.87,17.89,442000.0,17.89,17.89,17.87,17.89,442000.0
2014-02-14 14:40:00,17.89,17.9,17.89,17.9,196000.0,17.89,17.9,17.89,17.9,196000.0
2014-02-14 14:45:00,17.89,17.94,17.89,17.92,776000.0,17.89,17.94,17.89,17.92,776000.0
2014-02-14 14:50:00,17.92,17.94,17.91,17.92,592000.0,17.92,17.94,17.91,17.92,592000.0
2014-02-14 14:55:00,17.92,17.94,17.92,17.93,208000.0,17.92,17.94,17.92,17.93,208000.0
2014-02-14 15:00:00,17.93,17.94,17.92,17.92,298000.0,17.93,17.94,17.92,17.92,298000.0
2014-02-14 15:05:00,17.92,17.92,17.89,17.9,484000.0,17.92,17.92,17.89,17.9,484000.0
2014-02-14 15:10:00,17.9,17.9,17.87,17.87,474000.0,17.9,17.9,17.87,17.87,474000.0
2014-02-14 15:15:00,17.87,17.88,17.86,17.86,254000.0,17.87,17.88,17.86,17.86,254000.0
2014-02-14 15:20:00,17.87,17.87,17.84,17.85,494000.0,17.87,17.87,17.84,17.85,494000.0
2014-02-14 15:25:00,17.84,17.85,17.83,17.83,374000.0,17.84,17.85,17.83,17.83,374000.0
2014-02-14 15:30:00,17.83,17.84,17.82,17.82,568000.0,17.83,17.84,17.82,17.82,568000.0
2014-02-14 15:35:00,17.82,17.86,17.82,17.85,908000.0,17.82,17.86,17.82,17.85,908000.0
2014-02-14 15:40:00,17.84,17.85,17.82,17.82,544000.0,17.84,17.85,17.82,17.82,544000.0
2014-02-14 15:45:00,17.82,17.82,17.8,17.81,1246000.0,17.82,17.82,17.8,17.81,1246000.0
2014-02-14 15:50:00,17.81,17.85,17.81,17.85,1526000.0,17.81,17.85,17.81,17.85,1526000.0
2014-02-14 15:55:00,17.84,17.87,17.84,17.85,2546000.0,17.84,17.87,17.84,17.85,2546000.0
2014-02-18 09:30:00,17.76,17.79,17.68,17.73,4348000.0,17.76,17.79,17.68,17.73,4348000.0
2014-02-18 09:35:00,17.73,17.74,17.64,17.7,2872000.0,17.73,17.74,17.64,17.7,2872000.0
2014-02-18 09:40:00,17.69,17.7,17.6,17.61,3076000.0,17.69,17.7,17.6,17.61,3076000.0
2014-02-18 09:45:00,17.61,17.63,17.53,17.56,2066000.0,17.61,17.63,17.53,17.56,2066000.0
2014-02-18 09:50:00,17.56,17.6,17.55,17.56,1530000.0,17.56,17.6,17.55,17.56,1530000.0
2014-02-18 09:55:00,17.57,17.59,17.51,17.51,1806000.0,17.57,17.59,17.51,17.51,1806000.0
2014-02-18 10:00:00,17.51,17.57,17.5,17.53,1992000.0,17.51,17.57,17.5,17.53,1992000.0
2014-02-18 10:05:00,17.53,17.54,17.52,17.54,1680000.0,17.53,17.54,17.52,17.54,1680000.0
2014-02-18 10:10:00,17.54,17.58,17.52,17.58,1274000.0,17.54,17.58,17.52,17.58,1274000.0
2014-02-18 10:15:00,17.57,17.66,17.56,17.66,1414000.0,17.57,17.66,17.56,17.66,1414000.0
2014-02-18 10:20:00,17.66,17.68,17.61,17.66,1604000.0,17.66,17.68,17.61,17.66,1604000.0
2014-02-18 10:25:00,17.66,17.67,17.62,17.66,1668000.0,17.66,17.67,17.62,17.66,1668000.0
2014-02-18 10:30:00,17.67,17.68,17.66,17.68,1226000.0,17.67,17.68,17.66,17.68,1226000.0
2014-02-18 10:35:00,17.68,17.68,17.63,17.65,1448000.0,17.68,17.68,17.63,17.65,1448000.0
2014-02-18 10:40:00,17.66,17.73,17.66,17.72,1264000.0,17.66,17.73,17.66,17.72,1264000.0
2014-02-18 10:45:00,17.73,17.76,17.7,17.71,1388000.0,17.73,17.76,17.7,17.71,1388000.0
2014-02-18 10:50:00,17.71,17.73,17.68,17.72,1236000.0,17.71,17.73,17.68,17.72,1236000.0
2014-02-18 10:55:00,17.72,17.72,17.67,17.68,972000.0,17.72,17.72,17.67,17.68,972000.0
2014-02-18 11:00:00,17.68,17.7,17.65,17.65,1058000.0,17.68,17.7,17.65,17.65,1058000.0
2014-02-18 11:05:00,17.65,17.65,17.61,17.62,1722000.0,17.65,17.65,17.61,17.62,1722000.0
2014-02-18 11:10:00,17.62,17.63,17.59,17.63,1352000.0,17.62,17.63,17.59,17.63,1352000.0
2014-02-18 11:15:00,17.63,17.64,17.62,17.64,1942000.0,17.63,17.64,17.62,17.64,1942000.0
2014-02-18 11:20:00,17.63,17.63,17.59,17.6,1346000.0,17.63,17.63,17.59,17.6,1346000.0
2014-02-18 11:25:00,17.61,17.61,17.56,17.58,1104000.0,17.61,17.61,17.56,17.58,1104000.0
2014-02-18 11:30:00,17.59,17.6,17.57,17.6,1242000.0,17.59,17.6,17.57,17.6,1242000.0
2014-02-18 11:35:00,17.59,17.6,17.54,17.57,1724000.0,17.59,17.6,17.54,17.57,1724000.0
2014-02-18 11:40:00,17.55,17.57,17.51,17.51,1286000.0,17.55,17.57,17.51,17.51,1286000.0
2014-02-18 11:45:00,17.51,17.53,17.48,17.49,2260000.0,17.51,17.53,17.48,17.49,2260000.0
2014-02-18 11:50:00,17.49,17.52,17.49,17.52,1130000.0,17.49,17.52,17.49,17.52,1130000.0
2014-02-18 11:55:00,17.52,17.54,17.47,17.48,1458000.0,17.52,17.54,17.47,17.48,1458000.0
2014-02-18 12:00:00,17.48,17.54,17.48,17.53,626000.0,17.48,17.54,17.48,17.53,626000.0
2014-02-18 12:05:00,17.53,17.6,17.52,17.59,1282000.0,17.53,17.6,17.52,17.59,1282000.0
2014-02-18 12:10:00,17.58,17.59,17.57,17.59,346000.0,17.58,17.59,17.57,17.59,346000.0
2014-02-18 12:15:00,17.58,17.59,17.56,17.56,368000.0,17.58,17.59,17.56,17.56,368000.0
2014-02-18 12:20:00,17.56,17.59,17.55,17.58,474000.0,17.56,17.59,17.55,17.58,474000.0
2014-02-18 12:25:00,17.58,17.59,17.58,17.59,308000.0,17.58,17.59,17.58,17.59,308000.0
2014-02-18 12:30:00,17.58,17.59,17.57,17.58,434000.0,17.58,17.59,17.57,17.58,434000.0
2014-02-18 12:35:00,17.57,17.58,17.56,17.57,442000.0,17.57,17.58,17.56,17.57,442000.0
2014-02-18 12:40:00,17.57,17.57,17.53,17.56,852000.0,17.57,17.57,17.53,17.56,852000.0
2014-02-18 12:45:00,17.56,17.56,17.53,17.55,596000.0,17.56,17.56,17.53,17.55,596000.0
2014-02-18 12:50:00,17.55,17.56,17.53,17.54,196000.0,17.55,17.56,17.53,17.54,196000.0
2014-02-18 12:55:00,17.55,17.57,17.54,17.57,306000.0,17.55,17.57,17.54,17.57,306000.0
2014-02-18 13:00:00,17.56,17.57,17.56,17.56,226000.0,17.56,17.57,17.56,17.56,226000.0
2014-02-18 13:05:00,17.56,17.57,17.54,17.54,264000.0,17.56,17.57,17.54,17.54,264000.0
2014-02-18 13:10:00,17.55,17.57,17.53,17.57,438000.0,17.55,17.57,17.53,17.57,438000.0
2014-02-18 13:15:00,17.56,17.58,17.56,17.58,364000.0,17.56,17.58,17.56,17.58,364000.0
2014-02-18 13:20:00,17.58,17.59,17.57,17.57,376000.0,17.58,17.59,17.57,17.57,376000.0
2014-02-18 13:25:00,17.57,17.59,17.57,17.58,394000.0,17.57,17.59,17.57,17.58,394000.0
2014-02-18 13:30:00,17.58,17.58,17.57,17.58,508000.0,17.58,17.58,17.57,17.58,508000.0
2014-02-18 13:35:00,17.58,17.59,17.57,17.59,604000.0,17.58,17.59,17.57,17.59,604000.0
2014-02-18 13:40:00,17.59,17.59,17.56,17.57,384000.0,17.59,17.59,17.56,17.57,384000.0
2014-02-18 13:45:00,17.57,17.57,17.54,17.56,632000.0,17.57,17.57,17.54,17.56,632000.0
2014-02-18 13:50:00,17.56,17.57,17.54,17.55,522000.0,17.56,17.57,17.54,17.55,522000.0
2014-02-18 13:55:00,17.55,17.58,17.55,17.58,348000.0,17.55,17.58,17.55,17.58,348000.0
2014-02-18 14:00:00,17.58,17.6,17.57,17.58,596000.0,17.58,17.6,17.57,17.58,596000.0
2014-02-18 14:05:00,17.58,17.58,17.56,17.57,470000.0,17.58,17.58,17.56,17.57,470000.0
2014-02-18 14:10:00,17.57,17.58,17.56,17.57,480000.0,17.57,17.58,17.56,17.57,480000.0
2014-02-18 14:15:00,17.57,17.6,17.57,17.59,818000.0,17.57,17.6,17.57,17.59,818000.0
2014-02-18 14:20:00,17.59,17.61,17.58,17.61,616000.0,17.59,17.61,17.58,17.61,616000.0
2014-02-18 14:25:00,17.61,17.61,17.59,17.59,530000.0,17.61,17.61,17.59,17.59,530000.0
2014-02-18 14:30:00,17.6,17.61,17.58,17.61,368000.0,17.6,17.61,17.58,17.61,368000.0
2014-02-18 14:35:00,17.61,17.62,17.59,17.62,384000.0,17.61,17.62,17.59,17.62,384000.0
2014-02-18 14:40:00,17.62,17.63,17.61,17.63,556000.0,17.62,17.63,17.61,17.63,556000.0
2014-02-18 14:45:00,17.63,17.66,17.63,17.66,592000.0,17.63,17.66,17.63,17.66,592000.0
2014-02-18 14:50:00,17.66,17.67,17.64,17.65,704000.0,17.66,17.67,17.64,17.65,704000.0
2014-02-18 14:55:00,17.66,17.66,17.62,17.63,516000.0,17.66,17.66,17.62,17.63,516000.0
2014-02-18 15:00:00,17.63,17.64,17.61,17.61,380000.0,17.63,17.64,17.61,17.61,380000.0
2014-02-18 15:05:00,17.62,17.63,17.61,17.62,280000.0,17.62,17.63,17.61,17.62,280000.0
2014-02-18 15:10:00,17.62,17.65,17.62,17.64,526000.0,17.62,17.65,17.62,17.64,526000.0
2014-02-18 15:15:00,17.64,17.65,17.63,17.64,332000.0,17.64,17.65,17.63,17.64,332000.0
2014-02-18 15:20:00,17.65,17.67,17.64,17.66,366000.0,17.65,17.67,17.64,17.66,366000.0
2014-02-18 15:25:00,17.66,17.68,17.66,17.68,766000.0,17.66,17.68,17.66,17.68,766000.0
2014-02-18 15:30:00,17.67,17.69,17.67,17.69,752000.0,17.67,17.69,17.67,17.69,752000.0
2014-02-18 15:35:00,17.69,17.69,17.65,17.67,830000.0,17.69,17.69,17.65,17.67,830000.0
2014-02-18 15:40:00,17.66,17.67,17.65,17.65,616000.0,17.66,17.67,17.65,17.65,616000.0
2014-02-18 15:45:00,17.65,17.66,17.63,17.65,808000.0,17.65,17.66,17.63,17.65,808000.0
2014-02-18 15:50:00,17.66,17.69,17.66,17.68,1400000.0,17.66,17.69,17.66,17.68,1400000.0
2014-02-18 15:55:00,17.68,17.69,17.67,17.68,2264000.0,17.68,17.69,17.67,17.68,2264000.0
2014-02-19 09:30:00,17.61,17.72,17.61,17.68,2288000.0,17.61,17.72,17.61,17.68,2288000.0
2014-02-19 09:35:00,17.68,17.72,17.68,17.72,1468000.0,17.68,17.72,17.68,17.72,1468000.0
2014-02-19 09:40:00,17.72,17.73,17.65,17.69,1664000.0,17.72,17.73,17.65,17.69,1664000.0
2014-02-19 09:45:00,17.69,17.72,17.63,17.64,1136000.0,17.69,17.72,17.63,17.64,1136000.0
2014-02-19 09:50:00,17.64,17.68,17.59,17.6,1320000.0,17.64,17.68,17.59,17.6,1320000.0
2014-02-19 09:55:00,17.6,17.61,17.55,17.61,1144000.0,17.6,17.61,17.55,17.61,1144000.0
2014-02-19 10:00:00,17.61,17.62,17.52,17.54,1110000.0,17.61,17.62,17.52,17.54,1110000.0
2014-02-19 10:05:00,17.54,17.59,17.54,17.58,716000.0,17.54,17.59,17.54,17.58,716000.0
2014-02-19 10:10:00,17.58,17.62,17.57,17.58,694000.0,17.58,17.62,17.57,17.58,694000.0
2014-02-19 10:15:00,17.59,17.61,17.56,17.56,714000.0,17.59,17.61,17.56,17.56,714000.0
2014-02-19 10:20:00,17.56,17.57,17.51,17.53,1486000.0,17.56,17.57,17.51,17.53,1486000.0
2014-02-19 10:25:00,17.53,17.59,17.52,17.57,1662000.0,17.53,17.59,17.52,17.57,1662000.0
2014-02-19 10:30:00,17.58,17.59,17.53,17.53,1502000.0,17.58,17.59,17.53,17.53,1502000.0
2014-02-19 10:35:00,17.54,17.56,17.52,17.52,1496000.0,17.54,17.56,17.52,17.52,1496000.0
2014-02-19 10:40:00,17.52,17.53,17.48,17.5,1832000.0,17.52,17.53,17.48,17.5,1832000.0
2014-02-19 10:45:00,17.5,17.5,17.44,17.46,2332000.0,17.5,17.5,17.44,17.46,2332000.0
2014-02-19 10:50:00,17.45,17.48,17.44,17.45,1264000.0,17.45,17.48,17.44,17.45,1264000.0
2014-02-19 10:55:00,17.45,17.46,17.42,17.42,1444000.0,17.45,17.46,17.42,17.42,1444000.0
2014-02-19 11:00:00,17.42,17.45,17.39,17.41,1686000.0,17.42,17.45,17.39,17.41,1686000.0
2014-02-19 11:05:00,17.41,17.45,17.4,17.44,914000.0,17.41,17.45,17.4,17.44,914000.0
2014-02-19 11:10:00,17.44,17.46,17.43,17.44,856000.0,17.44,17.46,17.43,17.44,856000.0
2014-02-19 11:15:00,17.44,17.47,17.44,17.46,1136000.0,17.44,17.47,17.44,17.46,1136000.0
2014-02-19 11:20:00,17.46,17.46,17.4,17.4,1014000.0,17.46,17.46,17.4,17.4,1014000.0
2014-02-19 11:25:00,17.4,17.41,17.38,17.39,1184000.0,17.4,17.41,17.38,17.39,1184000.0
2014-02-19 11:30:00,17.39,17.4,17.33,17.35,1818000.0,17.39,17.4,17.33,17.35,1818000.0
2014-02-19 11:35:00,17.35,17.37,17.33,17.35,922000.0,17.35,17.37,17.33,17.35,922000.0
2014-02-19 11:40:00,17.34,17.37,17.34,17.36,1388000.0,17.34,17.37,17.34,17.36,1388000.0
2014-02-19 11:45:00,17.36,17.41,17.36,17.38,1498000.0,17.36,17.41,17.36,17.38,1498000.0
2014-02-19 11:50:00,17.38,17.39,17.35,17.35,1090000.0,17.38,17.39,17.35,17.35,1090000.0
2014-02-19 11:55:00,17.36,17.38,17.33,17.33,972000.0,17.36,17.38,17.33,17.33,972000.0
2014-02-19 12:00:00,17.33,17.37,17.31,17.36,1274000.0,17.33,17.37,17.31,17.36,1274000.0
2014-02-19 12:05:00,17.36,17.38,17.33,17.34,802000.0,17.36,17.38,17.33,17.34,802000.0
2014-02-19 12:10:00,17.33,17.34,17.32,17.34,502000.0,17.33,17.34,17.32,17.34,502000.0
2014-02-19 12:15:00,17.34,17.35,17.31,17.31,668000.0,17.34,17.35,17.31,17.31,668000.0
2014-02-19 12:20:00,17.31,17.35,17.31,17.32,700000.0,17.31,17.35,17.31,17.32,700000.0
2014-02-19 12:25:00,17.32,17.33,17.31,17.32,594000.0,17.32,17.33,17.31,17.32,594000.0
2014-02-19 12:30:00,17.32,17.37,17.32,17.36,490000.0,17.32,17.37,17.32,17.36,490000.0
2014-02-19 12:35:00,17.37,17.4,17.35,17.39,424000.0,17.37,17.4,17.35,17.39,424000.0
2014-02-19 12:40:00,17.38,17.4,17.38,17.38,300000.0,17.38,17.4,17.38,17.38,300000.0
2014-02-19 12:45:00,17.39,17.39,17.37,17.38,342000.0,17.39,17.39,17.37,17.38,342000.0
2014-02-19 12:50:00,17.39,17.41,17.38,17.38,448000.0,17.39,17.41,17.38,17.38,448000.0
2014-02-19 12:55:00,17.39,17.4,17.39,17.4,238000.0,17.39,17.4,17.39,17.4,238000.0
2014-02-19 13:00:00,17.4,17.41,17.38,17.4,294000.0,17.4,17.41,17.38,17.4,294000.0
2014-02-19 13:05:00,17.4,17.44,17.39,17.42,410000.0,17.4,17.44,17.39,17.42,410000.0
2014-02-19 13:10:00,17.42,17.44,17.42,17.43,380000.0,17.42,17.44,17.42,17.43,380000.0
2014-02-19 13:15:00,17.43,17.44,17.43,17.43,334000.0,17.43,17.44,17.43,17.43,334000.0
2014-02-19 13:20:00,17.43,17.45,17.43,17.44,288000.0,17.43,17.45,17.43,17.44,288000.0
2014-02-19 13:25:00,17.44,17.45,17.43,17.43,520000.0,17.44,17.45,17.43,17.43,520000.0
2014-02-19 13:30:00,17.43,17.46,17.43,17.44,292000.0,17.43,17.46,17.43,17.44,292000.0
2014-02-19 13:35:00,17.44,17.45,17.41,17.41,448000.0,17.44,17.45,17.41,17.41,448000.0
2014-02-19 13:40:00,17.41,17.42,17.39,17.41,288000.0,17.41,17.42,17.39,17.41,288000.0
2014-02-19 13:45:00,17.41,17.43,17.41,17.42,242000.0,17.41,17.43,17.41,17.42,242000.0
2014-02-19 13:50:00,17.43,17.45,17.43,17.43,160000.0,17.43,17.45,17.43,17.43,160000.0
2014-02-19 13:55:00,17.43,17.44,17.41,17.41,266000.0,17.43,17.44,17.41,17.41,266000.0
2014-02-19 14:00:00,17.42,17.45,17.4,17.43,490000.0,17.42,17.45,17.4,17.43,490000.0
2014-02-19 14:05:00,17.43,17.5,17.43,17.48,1120000.0,17.43,17.5,17.43,17.48,1120000.0
2014-02-19 14:10:00,17.48,17.49,17.46,17.47,364000.0,17.48,17.49,17.46,17.47,364000.0
2014-02-19 14:15:00,17.46,17.48,17.44,17.46,262000.0,17.46,17.48,17.44,17.46,262000.0
2014-02-19 14:20:00,17.46,17.46,17.41,17.43,562000.0,17.46,17.46,17.41,17.43,562000.0
2014-02-19 14:25:00,17.45,17.47,17.42,17.47,324000.0,17.45,17.47,17.42,17.47,324000.0
2014-02-19 14:30:00,17.47,17.48,17.42,17.42,348000.0,17.47,17.48,17.42,17.42,348000.0
2014-02-19 14:35:00,17.42,17.45,17.42,17.43,342000.0,17.42,17.45,17.42,17.43,342000.0
2014-02-19 14:40:00,17.44,17.46,17.41,17.41,294000.0,17.44,17.46,17.41,17.41,294000.0
2014-02-19 14:45:00,17.41,17.43,17.41,17.42,134000.0,17.41,17.43,17.41,17.42,134000.0
2014-02-19 14:50:00,17.42,17.42,17.38,17.4,366000.0,17.42,17.42,17.38,17.4,366000.0
2014-02-19 14:55:00,17.4,17.4,17.36,17.39,438000.0,17.4,17.4,17.36,17.39,438000.0
2014-02-19 15:00:00,17.38,17.41,17.38,17.39,176000.0,17.38,17.41,17.38,17.39,176000.0
2014-02-19 15:05:00,17.4,17.4,17.38,17.39,276000.0,17.4,17.4,17.38,17.39,276000.0
2014-02-19 15:10:00,17.4,17.4,17.35,17.36,484000.0,17.4,17.4,17.35,17.36,484000.0
2014-02-19 15:15:00,17.36,17.38,17.35,17.35,374000.0,17.36,17.38,17.35,17.35,374000.0
2014-02-19 15:20:00,17.35,17.37,17.34,17.36,462000.0,17.35,17.37,17.34,17.36,462000.0
2014-02-19 15:25:00,17.35,17.36,17.34,17.34,484000.0,17.35,17.36,17.34,17.34,484000.0
2014-02-19 15:30:00,17.34,17.35,17.33,17.34,604000.0,17.34,17.35,17.33,17.34,604000.0
2014-02-19 15:35:00,17.33,17.34,17.32,17.34,744000.0,17.33,17.34,17.32,17.34,744000.0
2014-02-19 15:40:00,17.33,17.35,17.32,17.33,646000.0,17.33,17.35,17.32,17.33,646000.0
2014-02-19 15:45:00,17.33,17.34,17.31,17.31,878000.0,17.33,17.34,17.31,17.31,878000.0
2014-02-19 15:50:00,17.32,17.34,17.31,17.33,1614000.0,17.32,17.34,17.31,17.33,1614000.0
2014-02-19 15:55:00,17.33,17.37,17.33,17.37,2152000.0,17.33,17.37,17.33,17.37,2152000.0
2014-02-20 09:30:00,17.37,17.44,17.35,17.39,1984000.0,17.37,17.44,17.35,17.39,1984000.0
2014-02-20 09:35:00,17.39,17.4,17.26,17.26,2052000.0,17.39,17.4,17.26,17.26,2052000.0
2014-02-20 09:40:00,17.26,17.29,17.22,17.26,1736000.0,17.26,17.29,17.22,17.26,1736000.0
2014-02-20 09:45:00,17.25,17.32,17.24,17.29,1376000.0,17.25,17.32,17.24,17.29,1376000.0
2014-02-20 09:50:00,17.29,17.32,17.27,17.32,1520000.0,17.29,17.32,17.27,17.32,1520000.0
2014-02-20 09:55:00,17.31,17.4,17.3,17.38,1460000.0,17.31,17.4,17.3,17.38,1460000.0
2014-02-20 10:00:00,17.38,17.39,17.33,17.38,1506000.0,17.38,17.39,17.33,17.38,1506000.0
2014-02-20 10:05:00,17.36,17.41,17.36,17.39,1434000.0,17.36,17.41,17.36,17.39,1434000.0
2014-02-20 10:10:00,17.39,17.51,17.38,17.49,2326000.0,17.39,17.51,17.38,17.49,2326000.0
2014-02-20 10:15:00,17.5,17.51,17.42,17.45,1094000.0,17.5,17.51,17.42,17.45,1094000.0
2014-02-20 10:20:00,17.45,17.46,17.42,17.45,716000.0,17.45,17.46,17.42,17.45,716000.0
2014-02-20 10:25:00,17.45,17.45,17.41,17.42,812000.0,17.45,17.45,17.41,17.42,812000.0
2014-02-20 10:30:00,17.41,17.47,17.4,17.46,1056000.0,17.41,17.47,17.4,17.46,1056000.0
2014-02-20 10:35:00,17.46,17.47,17.41,17.41,356000.0,17.46,17.47,17.41,17.41,356000.0
2014-02-20 10:40:00,17.42,17.45,17.41,17.41,604000.0,17.42,17.45,17.41,17.41,604000.0
2014-02-20 10:45:00,17.41,17.42,17.4,17.4,876000.0,17.41,17.42,17.4,17.4,876000.0
2014-02-20 10:50:00,17.4,17.4,17.38,17.39,640000.0,17.4,17.4,17.38,17.39,640000.0
2014-02-20 10:55:00,17.39,17.42,17.39,17.4,640000.0,17.39,17.42,17.39,17.4,640000.0
2014-02-20 11:00:00,17.41,17.44,17.4,17.43,414000.0,17.41,17.44,17.4,17.43,414000.0
2014-02-20 11:05:00,17.44,17.47,17.44,17.47,424000.0,17.44,17.47,17.44,17.47,424000.0
2014-02-20 11:10:00,17.47,17.48,17.45,17.47,316000.0,17.47,17.48,17.45,17.47,316000.0
2014-02-20 11:15:00,17.47,17.5,17.46,17.48,634000.0,17.47,17.5,17.46,17.48,634000.0
2014-02-20 11:20:00,17.48,17.5,17.46,17.46,314000.0,17.48,17.5,17.46,17.46,314000.0
2014-02-20 11:25:00,17.46,17.47,17.43,17.45,344000.0,17.46,17.47,17.43,17.45,344000.0
2014-02-20 11:30:00,17.45,17.48,17.43,17.44,898000.0,17.45,17.48,17.43,17.44,898000.0
2014-02-20 11:35:00,17.45,17.45,17.39,17.4,636000.0,17.45,17.45,17.39,17.4,636000.0
2014-02-20 11:40:00,17.4,17.43,17.4,17.43,250000.0,17.4,17.43,17.4,17.43,250000.0
2014-02-20 11:45:00,17.43,17.45,17.42,17.44,314000.0,17.43,17.45,17.42,17.44,314000.0
2014-02-20 11:50:00,17.45,17.45,17.4,17.42,1962000.0,17.45,17.45,17.4,17.42,1962000.0
2014-02-20 11:55:00,17.41,17.42,17.39,17.41,1626000.0,17.41,17.42,17.39,17.41,1626000.0
2014-02-20 12:00:00,17.41,17.42,17.39,17.39,210000.0,17.41,17.42,17.39,17.39,210000.0
2014-02-20 12:05:00,17.39,17.39,17.33,17.33,658000.0,17.39,17.39,17.33,17.33,658000.0
2014-02-20 12:10:00,17.33,17.35,17.3,17.34,836000.0,17.33,17.35,17.3,17.34,836000.0
2014-02-20 12:15:00,17.34,17.38,17.31,17.36,1772000.0,17.34,17.38,17.31,17.36,1772000.0
2014-02-20 12:20:00,17.35,17.37,17.35,17.35,296000.0,17.35,17.37,17.35,17.35,296000.0
2014-02-20 12:25:00,17.35,17.38,17.34,17.38,1222000.0,17.35,17.38,17.34,17.38,1222000.0
2014-02-20 12:30:00,17.38,17.42,17.37,17.41,680000.0,17.38,17.42,17.37,17.41,680000.0
2014-02-20 12:35:00,17.41,17.41,17.38,17.4,408000.0,17.41,17.41,17.38,17.4,408000.0
2014-02-20 12:40:00,17.4,17.41,17.39,17.39,290000.0,17.4,17.41,17.39,17.39,290000.0
2014-02-20 12:45:00,17.4,17.4,17.37,17.37,136000.0,17.4,17.4,17.37,17.37,136000.0
2014-02-20 12:50:00,17.38,17.38,17.35,17.36,376000.0,17.38,17.38,17.35,17.36,376000.0
2014-02-20 12:55:00,17.36,17.37,17.35,17.36,320000.0,17.36,17.37,17.35,17.36,320000.0
2014-02-20 13:00:00,17.36,17.41,17.36,17.4,288000.0,17.36,17.41,17.36,17.4,288000.0
2014-02-20 13:05:00,17.4,17.42,17.4,17.42,324000.0,17.4,17.42,17.4,17.42,324000.0
2014-02-20 13:10:00,17.42,17.43,17.41,17.42,318000.0,17.42,17.43,17.41,17.42,318000.0
2014-02-20 13:15:00,17.41,17.42,17.4,17.41,196000.0,17.41,17.42,17.4,17.41,196000.0
2014-02-20 13:20:00,17.4,17.41,17.4,17.4,234000.0,17.4,17.41,17.4,17.4,234000.0
2014-02-20 13:25:00,17.41,17.41,17.39,17.4,330000.0,17.41,17.41,17.39,17.4,330000.0
2014-02-20 13:30:00,17.41,17.42,17.4,17.42,260000.0,17.41,17.42,17.4,17.42,260000.0
2014-02-20 13:35:00,17.41,17.43,17.41,17.41,406000.0,17.41,17.43,17.41,17.41,406000.0
2014-02-20 13:40:00,17.42,17.43,17.42,17.43,452000.0,17.42,17.43,17.42,17.43,452000.0
2014-02-20 13:45:00,17.42,17.44,17.42,17.44,258000.0,17.42,17.44,17.42,17.44,258000.0
2014-02-20 13:50:00,17.44,17.48,17.44,17.47,520000.0,17.44,17.48,17.44,17.47,520000.0
2014-02-20 13:55:00,17.47,17.48,17.46,17.47,606000.0,17.47,17.48,17.46,17.47,606000.0
2014-02-20 14:00:00,17.47,17.48,17.45,17.45,614000.0,17.47,17.48,17.45,17.45,614000.0
2014-02-20 14:05:00,17.45,17.47,17.45,17.47,208000.0,17.45,17.47,17.45,17.47,208000.0
2014-02-20 14:10:00,17.48,17.5,17.47,17.5,818000.0,17.48,17.5,17.47,17.5,818000.0
2014-02-20 14:15:00,17.5,17.52,17.49,17.5,1448000.0,17.5,17.52,17.49,17.5,1448000.0
2014-02-20 14:20:00,17.5,17.51,17.5,17.5,382000.0,17.5,17.51,17.5,17.5,382000.0
2014-02-20 14:25:00,17.5,17.51,17.46,17.47,544000.0,17.5,17.51,17.46,17.47,544000.0
2014-02-20 14:30:00,17.48,17.49,17.46,17.47,298000.0,17.48,17.49,17.46,17.47,298000.0
2014-02-20 14:35:00,17.47,17.48,17.46,17.46,410000.0,17.47,17.48,17.46,17.46,410000.0
2014-02-20 14:40:00,17.46,17.49,17.46,17.49,362000.0,17.46,17.49,17.46,17.49,362000.0
2014-02-20 14:45:00,17.49,17.49,17.48,17.48,318000.0,17.49,17.49,17.48,17.48,318000.0
2014-02-20 14:50:00,17.49,17.49,17.47,17.47,370000.0,17.49,17.49,17.47,17.47,370000.0
2014-02-20 14:55:00,17.47,17.49,17.46,17.49,316000.0,17.47,17.49,17.46,17.49,316000.0
2014-02-20 15:00:00,17.49,17.5,17.47,17.49,480000.0,17.49,17.5,17.47,17.49,480000.0
2014-02-20 15:05:00,17.49,17.49,17.48,17.49,384000.0,17.49,17.49,17.48,17.49,384000.0
2014-02-20 15:10:00,17.49,17.49,17.48,17.49,258000.0,17.49,17.49,17.48,17.49,258000.0
2014-02-20 15:15:00,17.48,17.5,17.48,17.49,352000.0,17.48,17.5,17.48,17.49,352000.0
2014-02-20 15:20:00,17.49,17.5,17.48,17.48,316000.0,17.49,17.5,17.48,17.48,316000.0
2014-02-20 15:25:00,17.47,17.48,17.46,17.47,472000.0,17.47,17.48,17.46,17.47,472000.0
2014-02-20 15:30:00,17.47,17.49,17.47,17.47,328000.0,17.47,17.49,17.47,17.47,328000.0
2014-02-20 15:35:00,17.47,17.48,17.47,17.47,486000.0,17.47,17.48,17.47,17.47,486000.0
2014-02-20 15:40:00,17.47,17.49,17.46,17.48,698000.0,17.47,17.49,17.46,17.48,698000.0
2014-02-20 15:45:00,17.49,17.51,17.47,17.51,852000.0,17.49,17.51,17.47,17.51,852000.0
2014-02-20 15:50:00,17.51,17.52,17.51,17.51,1066000.0,17.51,17.52,17.51,17.51,1066000.0
2014-02-20 15:55:00,17.51,17.51,17.48,17.49,1614000.0,17.51,17.51,17.48,17.49,1614000.0
2014-02-21 09:30:00,17.61,17.65,17.57,17.65,8094000.0,17.61,17.65,17.57,17.65,8094000.0
2014-02-21 09:35:00,17.65,17.7,17.65,17.65,2894000.0,17.65,17.7,17.65,17.65,2894000.0
2014-02-21 09:40:00,17.67,17.71,17.66,17.67,1670000.0,17.67,17.71,17.66,17.67,1670000.0
2014-02-21 09:45:00,17.67,17.68,17.63,17.67,1774000.0,17.67,17.68,17.63,17.67,1774000.0
2014-02-21 09:50:00,17.67,17.71,17.67,17.7,868000.0,17.67,17.71,17.67,17.7,868000.0
2014-02-21 09:55:00,17.7,17.7,17.66,17.67,894000.0,17.7,17.7,17.66,17.67,894000.0
2014-02-21 10:00:00,17.67,17.69,17.63,17.66,1086000.0,17.67,17.69,17.63,17.66,1086000.0
2014-02-21 10:05:00,17.65,17.66,17.63,17.64,1160000.0,17.65,17.66,17.63,17.64,1160000.0
2014-02-21 10:10:00,17.64,17.67,17.64,17.65,988000.0,17.64,17.67,17.64,17.65,988000.0
2014-02-21 10:15:00,17.65,17.66,17.61,17.63,1084000.0,17.65,17.66,17.61,17.63,1084000.0
2014-02-21 10:20:00,17.62,17.62,17.59,17.61,1216000.0,17.62,17.62,17.59,17.61,1216000.0
2014-02-21 10:25:00,17.61,17.61,17.58,17.58,988000.0,17.61,17.61,17.58,17.58,988000.0
2014-02-21 10:30:00,17.59,17.61,17.58,17.6,1424000.0,17.59,17.61,17.58,17.6,1424000.0
2014-02-21 10:35:00,17.6,17.62,17.58,17.58,618000.0,17.6,17.62,17.58,17.58,618000.0
2014-02-21 10:40:00,17.58,17.59,17.54,17.55,1254000.0,17.58,17.59,17.54,17.55,1254000.0
2014-02-21 10:45:00,17.54,17.56,17.54,17.54,644000.0,17.54,17.56,17.54,17.54,644000.0
2014-02-21 10:50:00,17.54,17.55,17.52,17.53,760000.0,17.54,17.55,17.52,17.53,760000.0
2014-02-21 10:55:00,17.53,17.55,17.53,17.55,972000.0,17.53,17.55,17.53,17.55,972000.0
2014-02-21 11:00:00,17.55,17.58,17.54,17.58,698000.0,17.55,17.58,17.54,17.58,698000.0
2014-02-21 11:05:00,17.58,17.59,17.56,17.58,1050000.0,17.58,17.59,17.56,17.58,1050000.0
2014-02-21 11:10:00,17.58,17.6,17.56,17.58,946000.0,17.58,17.6,17.56,17.58,946000.0
2014-02-21 11:15:00,17.58,17.62,17.57,17.58,664000.0,17.58,17.62,17.57,17.58,664000.0
2014-02-21 11:20:00,17.58,17.6,17.58,17.6,570000.0,17.58,17.6,17.58,17.6,570000.0
2014-02-21 11:25:00,17.6,17.6,17.57,17.57,634000.0,17.6,17.6,17.57,17.57,634000.0
2014-02-21 11:30:00,17.58,17.59,17.57,17.57,546000.0,17.58,17.59,17.57,17.57,546000.0
2014-02-21 11:35:00,17.58,17.58,17.53,17.54,624000.0,17.58,17.58,17.53,17.54,624000.0
2014-02-21 11:40:00,17.54,17.54,17.5,17.52,1628000.0,17.54,17.54,17.5,17.52,1628000.0
2014-02-21 11:45:00,17.52,17.52,17.48,17.5,740000.0,17.52,17.52,17.48,17.5,740000.0
2014-02-21 11:50:00,17.5,17.51,17.47,17.48,1204000.0,17.5,17.51,17.47,17.48,1204000.0
2014-02-21 11:55:00,17.48,17.49,17.46,17.48,310000.0,17.48,17.49,17.46,17.48,310000.0
2014-02-21 12:00:00,17.49,17.49,17.48,17.49,396000.0,17.49,17.49,17.48,17.49,396000.0
2014-02-21 12:05:00,17.49,17.49,17.46,17.48,420000.0,17.49,17.49,17.46,17.48,420000.0
2014-02-21 12:10:00,17.48,17.48,17.46,17.47,882000.0,17.48,17.48,17.46,17.47,882000.0
2014-02-21 12:15:00,17.47,17.47,17.46,17.47,762000.0,17.47,17.47,17.46,17.47,762000.0
2014-02-21 12:20:00,17.47,17.47,17.46,17.46,160000.0,17.47,17.47,17.46,17.46,160000.0
2014-02-21 12:25:00,17.46,17.47,17.43,17.43,518000.0,17.46,17.47,17.43,17.43,518000.0
2014-02-21 12:30:00,17.44,17.44,17.42,17.42,402000.0,17.44,17.44,17.42,17.42,402000.0
2014-02-21 12:35:00,17.42,17.44,17.41,17.44,894000.0,17.42,17.44,17.41,17.44,894000.0
2014-02-21 12:40:00,17.44,17.44,17.42,17.42,196000.0,17.44,17.44,17.42,17.42,196000.0
2014-02-21 12:45:00,17.42,17.42,17.39,17.4,536000.0,17.42,17.42,17.39,17.4,536000.0
2014-02-21 12:50:00,17.4,17.42,17.4,17.4,348000.0,17.4,17.42,17.4,17.4,348000.0
2014-02-21 12:55:00,17.41,17.41,17.39,17.39,400000.0,17.41,17.41,17.39,17.39,400000.0
2014-02-21 13:00:00,17.4,17.4,17.39,17.39,270000.0,17.4,17.4,17.39,17.39,270000.0
2014-02-21 13:05:00,17.39,17.4,17.38,17.39,652000.0,17.39,17.4,17.38,17.39,652000.0
2014-02-21 13:10:00,17.39,17.42,17.39,17.42,618000.0,17.39,17.42,17.39,17.42,618000.0
2014-02-21 13:15:00,17.42,17.42,17.4,17.41,280000.0,17.42,17.42,17.4,17.41,280000.0
2014-02-21 13:20:00,17.41,17.44,17.41,17.43,984000.0,17.41,17.44,17.41,17.43,984000.0
2014-02-21 13:25:00,17.44,17.45,17.43,17.44,932000.0,17.44,17.45,17.43,17.44,932000.0
2014-02-21 13:30:00,17.44,17.44,17.42,17.43,376000.0,17.44,17.44,17.42,17.43,376000.0
2014-02-21 13:35:00,17.43,17.43,17.4,17.4,486000.0,17.43,17.43,17.4,17.4,486000.0
2014-02-21 13:40:00,17.4,17.42,17.39,17.41,284000.0,17.4,17.42,17.39,17.41,284000.0
2014-02-21 13:45:00,17.42,17.43,17.41,17.42,152000.0,17.42,17.43,17.41,17.42,152000.0
2014-02-21 13:50:00,17.42,17.43,17.41,17.41,144000.0,17.42,17.43,17.41,17.41,144000.0
2014-02-21 13:55:00,17.41,17.42,17.41,17.42,350000.0,17.41,17.42,17.41,17.42,350000.0
2014-02-21 14:00:00,17.41,17.43,17.41,17.42,744000.0,17.41,17.43,17.41,17.42,744000.0
2014-02-21 14:05:00,17.42,17.43,17.39,17.39,994000.0,17.42,17.43,17.39,17.39,994000.0
2014-02-21 14:10:00,17.39,17.41,17.38,17.39,596000.0,17.39,17.41,17.38,17.39,596000.0
2014-02-21 14:15:00,17.39,17.39,17.36,17.37,1268000.0,17.39,17.39,17.36,17.37,1268000.0
2014-02-21 14:20:00,17.37,17.38,17.37,17.38,436000.0,17.37,17.38,17.37,17.38,436000.0
2014-02-21 14:25:00,17.38,17.4,17.37,17.38,728000.0,17.38,17.4,17.37,17.38,728000.0
2014-02-21 14:30:00,17.38,17.38,17.36,17.38,416000.0,17.38,17.38,17.36,17.38,416000.0
2014-02-21 14:35:00,17.38,17.38,17.36,17.36,320000.0,17.38,17.38,17.36,17.36,320000.0
2014-02-21 14:40:00,17.36,17.37,17.36,17.36,408000.0,17.36,17.37,17.36,17.36,408000.0
2014-02-21 14:45:00,17.36,17.36,17.35,17.35,554000.0,17.36,17.36,17.35,17.35,554000.0
2014-02-21 14:50:00,17.35,17.36,17.35,17.36,844000.0,17.35,17.36,17.35,17.36,844000.0
2014-02-21 14:55:00,17.36,17.37,17.36,17.37,814000.0,17.36,17.37,17.36,17.37,814000.0
2014-02-21 15:00:00,17.37,17.38,17.37,17.37,576000.0,17.37,17.38,17.37,17.37,576000.0
2014-02-21 15:05:00,17.37,17.39,17.37,17.39,884000.0,17.37,17.39,17.37,17.39,884000.0
2014-02-21 15:10:00,17.39,17.4,17.38,17.39,376000.0,17.39,17.4,17.38,17.39,376000.0
2014-02-21 15:15:00,17.39,17.4,17.38,17.39,658000.0,17.39,17.4,17.38,17.39,658000.0
2014-02-21 15:20:00,17.39,17.41,17.39,17.4,392000.0,17.39,17.41,17.39,17.4,392000.0
2014-02-21 15:25:00,17.4,17.42,17.4,17.42,416000.0,17.4,17.42,17.4,17.42,416000.0
2014-02-21 15:30:00,17.42,17.42,17.4,17.41,370000.0,17.42,17.42,17.4,17.41,370000.0
2014-02-21 15:35:00,17.41,17.41,17.39,17.4,716000.0,17.41,17.41,17.39,17.4,716000.0
2014-02-21 15:40:00,17.4,17.4,17.36,17.37,700000.0,17.4,17.4,17.36,17.37,700000.0
2014-02-21 15:45:00,17.37,17.39,17.36,17.37,766000.0,17.37,17.39,17.36,17.37,766000.0
2014-02-21 15:50:00,17.37,17.37,17.35,17.36,1140000.0,17.37,17.37,17.35,17.36,1140000.0
2014-02-21 15:55:00,17.36,17.36,17.34,17.35,2452000.0,17.36,17.36,17.34,17.35,2452000.0
2014-02-24 09:30:00,17.27,17.3,17.16,17.19,3640000.0,17.27,17.3,17.16,17.19,3640000.0
2014-02-24 09:35:00,17.2,17.26,17.19,17.2,1338000.0,17.2,17.26,17.19,17.2,1338000.0
2014-02-24 09:40:00,17.2,17.34,17.2,17.34,1446000.0,17.2,17.34,17.2,17.34,1446000.0
2014-02-24 09:45:00,17.34,17.4,17.31,17.39,1174000.0,17.34,17.4,17.31,17.39,1174000.0
2014-02-24 09:50:00,17.38,17.45,17.38,17.43,1212000.0,17.38,17.45,17.38,17.43,1212000.0
2014-02-24 09:55:00,17.44,17.44,17.38,17.44,686000.0,17.44,17.44,17.38,17.44,686000.0
2014-02-24 10:00:00,17.44,17.48,17.44,17.46,938000.0,17.44,17.48,17.44,17.46,938000.0
2014-02-24 10:05:00,17.46,17.49,17.44,17.46,902000.0,17.46,17.49,17.44,17.46,902000.0
2014-02-24 10:10:00,17.46,17.48,17.43,17.46,798000.0,17.46,17.48,17.43,17.46,798000.0
2014-02-24 10:15:00,17.45,17.47,17.44,17.44,914000.0,17.45,17.47,17.44,17.44,914000.0
2014-02-24 10:20:00,17.44,17.47,17.44,17.46,616000.0,17.44,17.47,17.44,17.46,616000.0
2014-02-24 10:25:00,17.46,17.48,17.44,17.48,704000.0,17.46,17.48,17.44,17.48,704000.0
2014-02-24 10:30:00,17.48,17.48,17.46,17.48,652000.0,17.48,17.48,17.46,17.48,652000.0
2014-02-24 10:35:00,17.47,17.53,17.45,17.52,1008000.0,17.47,17.53,17.45,17.52,1008000.0
2014-02-24 10:40:00,17.52,17.53,17.47,17.51,648000.0,17.52,17.53,17.47,17.51,648000.0
2014-02-24 10:45:00,17.51,17.52,17.49,17.52,1532000.0,17.51,17.52,17.49,17.52,1532000.0
2014-02-24 10:50:00,17.51,17.53,17.5,17.52,772000.0,17.51,17.53,17.5,17.52,772000.0
2014-02-24 10:55:00,17.52,17.54,17.51,17.52,422000.0,17.52,17.54,17.51,17.52,422000.0
2014-02-24 11:00:00,17.52,17.54,17.52,17.54,538000.0,17.52,17.54,17.52,17.54,538000.0
2014-02-24 11:05:00,17.54,17.54,17.52,17.54,344000.0,17.54,17.54,17.52,17.54,344000.0
2014-02-24 11:10:00,17.54,17.55,17.53,17.54,690000.0,17.54,17.55,17.53,17.54,690000.0
2014-02-24 11:15:00,17.55,17.55,17.53,17.54,574000.0,17.55,17.55,17.53,17.54,574000.0
2014-02-24 11:20:00,17.54,17.56,17.54,17.56,956000.0,17.54,17.56,17.54,17.56,956000.0
2014-02-24 11:25:00,17.56,17.57,17.55,17.57,620000.0,17.56,17.57,17.55,17.57,620000.0
2014-02-24 11:30:00,17.57,17.57,17.55,17.56,576000.0,17.57,17.57,17.55,17.56,576000.0
2014-02-24 11:35:00,17.56,17.57,17.55,17.55,352000.0,17.56,17.57,17.55,17.55,352000.0
2014-02-24 11:40:00,17.55,17.56,17.54,17.55,1040000.0,17.55,17.56,17.54,17.55,1040000.0
2014-02-24 11:45:00,17.55,17.55,17.52,17.53,706000.0,17.55,17.55,17.52,17.53,706000.0
2014-02-24 11:50:00,17.53,17.54,17.53,17.54,702000.0,17.53,17.54,17.53,17.54,702000.0
2014-02-24 11:55:00,17.54,17.55,17.54,17.55,614000.0,17.54,17.55,17.54,17.55,614000.0
2014-02-24 12:00:00,17.55,17.57,17.54,17.56,638000.0,17.55,17.57,17.54,17.56,638000.0
2014-02-24 12:05:00,17.56,17.57,17.54,17.57,328000.0,17.56,17.57,17.54,17.57,328000.0
2014-02-24 12:10:00,17.56,17.58,17.56,17.57,272000.0,17.56,17.58,17.56,17.57,272000.0
2014-02-24 12:15:00,17.57,17.59,17.57,17.58,292000.0,17.57,17.59,17.57,17.58,292000.0
2014-02-24 12:20:00,17.59,17.59,17.58,17.58,318000.0,17.59,17.59,17.58,17.58,318000.0
2014-02-24 12:25:00,17.59,17.59,17.55,17.56,532000.0,17.59,17.59,17.55,17.56,532000.0
2014-02-24 12:30:00,17.55,17.57,17.55,17.56,228000.0,17.55,17.57,17.55,17.56,228000.0
2014-02-24 12:35:00,17.55,17.57,17.55,17.55,196000.0,17.55,17.57,17.55,17.55,196000.0
2014-02-24 12:40:00,17.55,17.56,17.54,17.54,328000.0,17.55,17.56,17.54,17.54,328000.0
2014-02-24 12:45:00,17.55,17.55,17.54,17.54,72000.0,17.55,17.55,17.54,17.54,72000.0
2014-02-24 12:50:00,17.54,17.55,17.54,17.54,100000.0,17.54,17.55,17.54,17.54,100000.0
2014-02-24 12:55:00,17.54,17.54,17.51,17.53,414000.0,17.54,17.54,17.51,17.53,414000.0
2014-02-24 13:00:00,17.53,17.53,17.52,17.52,330000.0,17.53,17.53,17.52,17.52,330000.0
2014-02-24 13:05:00,17.52,17.55,17.52,17.55,504000.0,17.52,17.55,17.52,17.55,504000.0
2014-02-24 13:10:00,17.55,17.57,17.54,17.56,180000.0,17.55,17.57,17.54,17.56,180000.0
2014-02-24 13:15:00,17.56,17.56,17.55,17.56,126000.0,17.56,17.56,17.55,17.56,126000.0
2014-02-24 13:20:00,17.56,17.57,17.56,17.57,230000.0,17.56,17.57,17.56,17.57,230000.0
2014-02-24 13:25:00,17.57,17.59,17.57,17.57,268000.0,17.57,17.59,17.57,17.57,268000.0
2014-02-24 13:30:00,17.57,17.59,17.56,17.59,356000.0,17.57,17.59,17.56,17.59,356000.0
2014-02-24 13:35:00,17.59,17.6,17.57,17.57,198000.0,17.59,17.6,17.57,17.57,198000.0
2014-02-24 13:40:00,17.57,17.58,17.56,17.56,168000.0,17.57,17.58,17.56,17.56,168000.0
2014-02-24 13:45:00,17.57,17.57,17.56,17.57,196000.0,17.57,17.57,17.56,17.57,196000.0
2014-02-24 13:50:00,17.57,17.57,17.56,17.57,80000.0,17.57,17.57,17.56,17.57,80000.0
2014-02-24 13:55:00,17.57,17.57,17.56,17.57,208000.0,17.57,17.57,17.56,17.57,208000.0
2014-02-24 14:00:00,17.57,17.61,17.57,17.61,638000.0,17.57,17.61,17.57,17.61,638000.0
2014-02-24 14:05:00,17.6,17.61,17.59,17.59,520000.0,17.6,17.61,17.59,17.59,520000.0
2014-02-24 14:10:00,17.6,17.61,17.58,17.6,278000.0,17.6,17.61,17.58,17.6,278000.0
2014-02-24 14:15:00,17.6,17.61,17.59,17.59,310000.0,17.6,17.61,17.59,17.59,310000.0
2014-02-24 14:20:00,17.59,17.6,17.58,17.59,166000.0,17.59,17.6,17.58,17.59,166000.0
2014-02-24 14:25:00,17.59,17.62,17.59,17.62,676000.0,17.59,17.62,17.59,17.62,676000.0
2014-02-24 14:30:00,17.62,17.64,17.62,17.63,426000.0,17.62,17.64,17.62,17.63,426000.0
2014-02-24 14:35:00,17.63,17.64,17.61,17.63,250000.0,17.63,17.64,17.61,17.63,250000.0
2014-02-24 14:40:00,17.64,17.64,17.63,17.64,226000.0,17.64,17.64,17.63,17.64,226000.0
2014-02-24 14:45:00,17.63,17.64,17.62,17.62,558000.0,17.63,17.64,17.62,17.62,558000.0
2014-02-24 14:50:00,17.63,17.64,17.61,17.64,392000.0,17.63,17.64,17.61,17.64,392000.0
2014-02-24 14:55:00,17.64,17.64,17.62,17.62,412000.0,17.64,17.64,17.62,17.62,412000.0
2014-02-24 15:00:00,17.63,17.65,17.62,17.63,1048000.0,17.63,17.65,17.62,17.63,1048000.0
2014-02-24 15:05:00,17.64,17.64,17.62,17.63,482000.0,17.64,17.64,17.62,17.63,482000.0
2014-02-24 15:10:00,17.63,17.64,17.6,17.61,424000.0,17.63,17.64,17.6,17.61,424000.0
2014-02-24 15:15:00,17.61,17.61,17.59,17.61,508000.0,17.61,17.61,17.59,17.61,508000.0
2014-02-24 15:20:00,17.61,17.61,17.6,17.61,336000.0,17.61,17.61,17.6,17.61,336000.0
2014-02-24 15:25:00,17.61,17.62,17.58,17.58,648000.0,17.61,17.62,17.58,17.58,648000.0
2014-02-24 15:30:00,17.58,17.59,17.56,17.58,654000.0,17.58,17.59,17.56,17.58,654000.0
2014-02-24 15:35:00,17.58,17.61,17.58,17.6,744000.0,17.58,17.61,17.58,17.6,744000.0
2014-02-24 15:40:00,17.6,17.61,17.59,17.61,812000.0,17.6,17.61,17.59,17.61,812000.0
2014-02-24 15:45:00,17.61,17.64,17.61,17.64,1654000.0,17.61,17.64,17.61,17.64,1654000.0
2014-02-24 15:50:00,17.64,17.64,17.63,17.63,1800000.0,17.64,17.64,17.63,17.63,1800000.0
2014-02-24 15:55:00,17.63,17.65,17.59,17.59,3402000.0,17.63,17.65,17.59,17.59,3402000.0
2014-02-25 09:30:00,17.65,17.74,17.64,17.7,2530000.0,17.65,17.74,17.64,17.7,2530000.0
2014-02-25 09:35:00,17.7,17.74,17.68,17.69,1282000.0,17.7,17.74,17.68,17.69,1282000.0
2014-02-25 09:40:00,17.69,17.7,17.66,17.66,1522000.0,17.69,17.7,17.66,17.66,1522000.0
2014-02-25 09:45:00,17.66,17.67,17.58,17.58,1034000.0,17.66,17.67,17.58,17.58,1034000.0
2014-02-25 09:50:00,17.59,17.64,17.58,17.64,584000.0,17.59,17.64,17.58,17.64,584000.0
2014-02-25 09:55:00,17.64,17.66,17.61,17.66,586000.0,17.64,17.66,17.61,17.66,586000.0
2014-02-25 10:00:00,17.66,17.68,17.61,17.62,856000.0,17.66,17.68,17.61,17.62,856000.0
2014-02-25 10:05:00,17.62,17.62,17.59,17.61,1048000.0,17.62,17.62,17.59,17.61,1048000.0
2014-02-25 10:10:00,17.61,17.66,17.61,17.65,496000.0,17.61,17.66,17.61,17.65,496000.0
2014-02-25 10:15:00,17.65,17.74,17.65,17.74,846000.0,17.65,17.74,17.65,17.74,846000.0
2014-02-25 10:20:00,17.73,17.83,17.73,17.81,2062000.0,17.73,17.83,17.73,17.81,2062000.0
2014-02-25 10:25:00,17.8,17.83,17.77,17.78,1172000.0,17.8,17.83,17.77,17.78,1172000.0
2014-02-25 10:30:00,17.78,17.79,17.73,17.75,838000.0,17.78,17.79,17.73,17.75,838000.0
2014-02-25 10:35:00,17.75,17.81,17.75,17.79,658000.0,17.75,17.81,17.75,17.79,658000.0
2014-02-25 10:40:00,17.8,17.88,17.79,17.87,2384000.0,17.8,17.88,17.79,17.87,2384000.0
2014-02-25 10:45:00,17.88,17.94,17.87,17.9,2100000.0,17.88,17.94,17.87,17.9,2100000.0
2014-02-25 10:50:00,17.9,17.93,17.89,17.93,804000.0,17.9,17.93,17.89,17.93,804000.0
2014-02-25 10:55:00,17.93,17.93,17.9,17.93,1042000.0,17.93,17.93,17.9,17.93,1042000.0
2014-02-25 11:00:00,17.93,17.96,17.93,17.94,1520000.0,17.93,17.96,17.93,17.94,1520000.0
2014-02-25 11:05:00,17.94,17.95,17.93,17.95,1044000.0,17.94,17.95,17.93,17.95,1044000.0
2014-02-25 11:10:00,17.95,17.99,17.94,17.99,1198000.0,17.95,17.99,17.94,17.99,1198000.0
2014-02-25 11:15:00,17.98,18.05,17.98,18.04,2722000.0,17.98,18.05,17.98,18.04,2722000.0
2014-02-25 11:20:00,18.04,18.05,18.01,18.02,1620000.0,18.04,18.05,18.01,18.02,1620000.0
2014-02-25 11:25:00,18.02,18.02,17.99,18.01,840000.0,18.02,18.02,17.99,18.01,840000.0
2014-02-25 11:30:00,18.01,18.02,17.99,18.02,436000.0,18.01,18.02,17.99,18.02,436000.0
2014-02-25 11:35:00,18.01,18.02,17.96,17.97,1028000.0,18.01,18.02,17.96,17.97,1028000.0
2014-02-25 11:40:00,17.97,17.99,17.95,17.99,2332000.0,17.97,17.99,17.95,17.99,2332000.0
2014-02-25 11:45:00,17.99,18.0,17.98,17.99,990000.0,17.99,18.0,17.98,17.99,990000.0
2014-02-25 11:50:00,17.99,18.0,17.95,17.95,372000.0,17.99,18.0,17.95,17.95,372000.0
2014-02-25 11:55:00,17.95,17.97,17.92,17.92,390000.0,17.95,17.97,17.92,17.92,390000.0
2014-02-25 12:00:00,17.92,17.94,17.9,17.91,1364000.0,17.92,17.94,17.9,17.91,1364000.0
2014-02-25 12:05:00,17.91,17.94,17.88,17.94,528000.0,17.91,17.94,17.88,17.94,528000.0
2014-02-25 12:10:00,17.93,17.94,17.9,17.94,272000.0,17.93,17.94,17.9,17.94,272000.0
2014-02-25 12:15:00,17.93,17.98,17.92,17.96,466000.0,17.93,17.98,17.92,17.96,466000.0
2014-02-25 12:20:00,17.96,17.97,17.91,17.93,274000.0,17.96,17.97,17.91,17.93,274000.0
2014-02-25 12:25:00,17.94,17.95,17.92,17.92,210000.0,17.94,17.95,17.92,17.92,210000.0
2014-02-25 12:30:00,17.92,17.94,17.91,17.93,176000.0,17.92,17.94,17.91,17.93,176000.0
2014-02-25 12:35:00,17.94,17.94,17.92,17.93,372000.0,17.94,17.94,17.92,17.93,372000.0
2014-02-25 12:40:00,17.93,17.93,17.91,17.93,388000.0,17.93,17.93,17.91,17.93,388000.0
2014-02-25 12:45:00,17.93,17.94,17.92,17.93,256000.0,17.93,17.94,17.92,17.93,256000.0
2014-02-25 12:50:00,17.93,17.94,17.92,17.93,318000.0,17.93,17.94,17.92,17.93,318000.0
2014-02-25 12:55:00,17.93,17.95,17.92,17.95,158000.0,17.93,17.95,17.92,17.95,158000.0
2014-02-25 13:00:00,17.95,17.96,17.94,17.95,156000.0,17.95,17.96,17.94,17.95,156000.0
2014-02-25 13:05:00,17.95,17.97,17.95,17.96,378000.0,17.95,17.97,17.95,17.96,378000.0
2014-02-25 13:10:00,17.96,17.98,17.94,17.94,226000.0,17.96,17.98,17.94,17.94,226000.0
2014-02-25 13:15:00,17.94,17.97,17.94,17.96,180000.0,17.94,17.97,17.94,17.96,180000.0
2014-02-25 13:20:00,17.96,17.97,17.96,17.97,210000.0,17.96,17.97,17.96,17.97,210000.0
2014-02-25 13:25:00,17.97,17.99,17.96,17.97,238000.0,17.97,17.99,17.96,17.97,238000.0
2014-02-25 13:30:00,17.97,17.98,17.96,17.97,232000.0,17.97,17.98,17.96,17.97,232000.0
2014-02-25 13:35:00,17.97,17.97,17.95,17.95,276000.0,17.97,17.97,17.95,17.95,276000.0
2014-02-25 13:40:00,17.95,17.95,17.93,17.94,374000.0,17.95,17.95,17.93,17.94,374000.0
2014-02-25 13:45:00,17.94,17.95,17.92,17.93,288000.0,17.94,17.95,17.92,17.93,288000.0
2014-02-25 13:50:00,17.93,17.95,17.93,17.95,328000.0,17.93,17.95,17.93,17.95,328000.0
2014-02-25 13:55:00,17.95,17.95,17.93,17.94,572000.0,17.95,17.95,17.93,17.94,572000.0
2014-02-25 14:00:00,17.93,17.99,17.93,17.95,928000.0,17.93,17.99,17.93,17.95,928000.0
2014-02-25 14:05:00,17.95,17.95,17.93,17.94,370000.0,17.95,17.95,17.93,17.94,370000.0
2014-02-25 14:10:00,17.94,17.95,17.93,17.94,454000.0,17.94,17.95,17.93,17.94,454000.0
2014-02-25 14:15:00,17.95,17.95,17.92,17.93,320000.0,17.95,17.95,17.92,17.93,320000.0
2014-02-25 14:20:00,17.92,17.92,17.89,17.89,618000.0,17.92,17.92,17.89,17.89,618000.0
2014-02-25 14:25:00,17.89,17.92,17.89,17.92,264000.0,17.89,17.92,17.89,17.92,264000.0
2014-02-25 14:30:00,17.92,17.93,17.9,17.93,446000.0,17.92,17.93,17.9,17.93,446000.0
2014-02-25 14:35:00,17.93,17.94,17.93,17.93,212000.0,17.93,17.94,17.93,17.93,212000.0
2014-02-25 14:40:00,17.93,17.95,17.93,17.93,408000.0,17.93,17.95,17.93,17.93,408000.0
2014-02-25 14:45:00,17.93,17.95,17.93,17.93,294000.0,17.93,17.95,17.93,17.93,294000.0
2014-02-25 14:50:00,17.94,17.94,17.91,17.92,408000.0,17.94,17.94,17.91,17.92,408000.0
2014-02-25 14:55:00,17.92,17.94,17.92,17.92,296000.0,17.92,17.94,17.92,17.92,296000.0
2014-02-25 15:00:00,17.92,17.92,17.9,17.9,482000.0,17.92,17.92,17.9,17.9,482000.0
2014-02-25 15:05:00,17.9,17.92,17.89,17.9,392000.0,17.9,17.92,17.89,17.9,392000.0
2014-02-25 15:10:00,17.9,17.9,17.84,17.84,930000.0,17.9,17.9,17.84,17.84,930000.0
2014-02-25 15:15:00,17.84,17.88,17.83,17.87,608000.0,17.84,17.88,17.83,17.87,608000.0
2014-02-25 15:20:00,17.88,17.88,17.85,17.86,418000.0,17.88,17.88,17.85,17.86,418000.0
2014-02-25 15:25:00,17.87,17.87,17.84,17.86,412000.0,17.87,17.87,17.84,17.86,412000.0
2014-02-25 15:30:00,17.86,17.88,17.85,17.88,486000.0,17.86,17.88,17.85,17.88,486000.0
2014-02-25 15:35:00,17.88,17.9,17.87,17.9,404000.0,17.88,17.9,17.87,17.9,404000.0
2014-02-25 15:40:00,17.89,17.9,17.87,17.87,498000.0,17.89,17.9,17.87,17.87,498000.0
2014-02-25 15:45:00,17.87,17.9,17.87,17.89,1440000.0,17.87,17.9,17.87,17.89,1440000.0
2014-02-25 15:50:00,17.89,17.9,17.87,17.88,1010000.0,17.89,17.9,17.87,17.88,1010000.0
2014-02-25 15:55:00,17.88,17.93,17.87,17.92,1648000.0,17.88,17.93,17.87,17.92,1648000.0
2014-02-26 09:30:00,17.99,18.1,17.99,18.04,2022000.0,17.99,18.1,17.99,18.04,2022000.0
2014-02-26 09:35:00,18.02,18.06,18.02,18.05,1252000.0,18.02,18.06,18.02,18.05,1252000.0
2014-02-26 09:40:00,18.05,18.05,18.01,18.01,1188000.0,18.05,18.05,18.01,18.01,1188000.0
2014-02-26 09:45:00,18.01,18.02,17.9,17.9,1394000.0,18.01,18.02,17.9,17.9,1394000.0
2014-02-26 09:50:00,17.91,18.0,17.89,17.98,948000.0,17.91,18.0,17.89,17.98,948000.0
2014-02-26 09:55:00,17.97,17.98,17.94,17.96,666000.0,17.97,17.98,17.94,17.96,666000.0
2014-02-26 10:00:00,17.97,18.05,17.97,18.04,1164000.0,17.97,18.05,17.97,18.04,1164000.0
2014-02-26 10:05:00,18.03,18.07,18.01,18.06,1920000.0,18.03,18.07,18.01,18.06,1920000.0
2014-02-26 10:10:00,18.06,18.12,18.05,18.08,1900000.0,18.06,18.12,18.05,18.08,1900000.0
2014-02-26 10:15:00,18.07,18.09,18.06,18.08,720000.0,18.07,18.09,18.06,18.08,720000.0
2014-02-26 10:20:00,18.09,18.12,18.07,18.11,814000.0,18.09,18.12,18.07,18.11,814000.0
2014-02-26 10:25:00,18.11,18.16,18.11,18.16,1740000.0,18.11,18.16,18.11,18.16,1740000.0
2014-02-26 10:30:00,18.16,18.17,18.14,18.14,710000.0,18.16,18.17,18.14,18.14,710000.0
2014-02-26 10:35:00,18.15,18.16,18.11,18.11,798000.0,18.15,18.16,18.11,18.11,798000.0
2014-02-26 10:40:00,18.11,18.13,18.09,18.12,622000.0,18.11,18.13,18.09,18.12,622000.0
2014-02-26 10:45:00,18.11,18.15,18.11,18.13,1756000.0,18.11,18.15,18.11,18.13,1756000.0
2014-02-26 10:50:00,18.12,18.16,18.12,18.14,1714000.0,18.12,18.16,18.12,18.14,1714000.0
2014-02-26 10:55:00,18.14,18.14,18.11,18.13,548000.0,18.14,18.14,18.11,18.13,548000.0
2014-02-26 11:00:00,18.13,18.15,18.12,18.13,512000.0,18.13,18.15,18.12,18.13,512000.0
2014-02-26 11:05:00,18.13,18.16,18.13,18.15,644000.0,18.13,18.16,18.13,18.15,644000.0
2014-02-26 11:10:00,18.15,18.18,18.14,18.17,768000.0,18.15,18.18,18.14,18.17,768000.0
2014-02-26 11:15:00,18.17,18.21,18.17,18.21,794000.0,18.17,18.21,18.17,18.21,794000.0
2014-02-26 11:20:00,18.2,18.21,18.18,18.19,550000.0,18.2,18.21,18.18,18.19,550000.0
2014-02-26 11:25:00,18.19,18.2,18.17,18.2,614000.0,18.19,18.2,18.17,18.2,614000.0
2014-02-26 11:30:00,18.2,18.2,18.19,18.2,538000.0,18.2,18.2,18.19,18.2,538000.0
2014-02-26 11:35:00,18.19,18.23,18.19,18.23,860000.0,18.19,18.23,18.19,18.23,860000.0
2014-02-26 11:40:00,18.23,18.24,18.22,18.22,686000.0,18.23,18.24,18.22,18.22,686000.0
2014-02-26 11:45:00,18.23,18.23,18.19,18.2,746000.0,18.23,18.23,18.19,18.2,746000.0
2014-02-26 11:50:00,18.2,18.22,18.19,18.2,488000.0,18.2,18.22,18.19,18.2,488000.0
2014-02-26 11:55:00,18.19,18.22,18.19,18.21,314000.0,18.19,18.22,18.19,18.21,314000.0
2014-02-26 12:00:00,18.21,18.21,18.18,18.18,630000.0,18.21,18.21,18.18,18.18,630000.0
2014-02-26 12:05:00,18.19,18.19,18.18,18.19,434000.0,18.19,18.19,18.18,18.19,434000.0
2014-02-26 12:10:00,18.18,18.19,18.17,18.18,374000.0,18.18,18.19,18.17,18.18,374000.0
2014-02-26 12:15:00,18.18,18.18,18.16,18.18,254000.0,18.18,18.18,18.16,18.18,254000.0
2014-02-26 12:20:00,18.18,18.19,18.18,18.18,192000.0,18.18,18.19,18.18,18.18,192000.0
2014-02-26 12:25:00,18.18,18.2,18.17,18.2,102000.0,18.18,18.2,18.17,18.2,102000.0
2014-02-26 12:30:00,18.2,18.23,18.19,18.22,580000.0,18.2,18.23,18.19,18.22,580000.0
2014-02-26 12:35:00,18.21,18.22,18.18,18.19,372000.0,18.21,18.22,18.18,18.19,372000.0
2014-02-26 12:40:00,18.19,18.2,18.15,18.15,398000.0,18.19,18.2,18.15,18.15,398000.0
2014-02-26 12:45:00,18.16,18.17,18.15,18.17,220000.0,18.16,18.17,18.15,18.17,220000.0
2014-02-26 12:50:00,18.16,18.17,18.16,18.17,198000.0,18.16,18.17,18.16,18.17,198000.0
2014-02-26 12:55:00,18.17,18.17,18.13,18.13,558000.0,18.17,18.17,18.13,18.13,558000.0
2014-02-26 13:00:00,18.13,18.14,18.1,18.11,452000.0,18.13,18.14,18.1,18.11,452000.0
2014-02-26 13:05:00,18.11,18.14,18.1,18.13,390000.0,18.11,18.14,18.1,18.13,390000.0
2014-02-26 13:10:00,18.13,18.14,18.12,18.13,204000.0,18.13,18.14,18.12,18.13,204000.0
2014-02-26 13:15:00,18.13,18.13,18.11,18.12,290000.0,18.13,18.13,18.11,18.12,290000.0
2014-02-26 13:20:00,18.12,18.14,18.1,18.11,342000.0,18.12,18.14,18.1,18.11,342000.0
2014-02-26 13:25:00,18.11,18.11,18.09,18.11,326000.0,18.11,18.11,18.09,18.11,326000.0
2014-02-26 13:30:00,18.11,18.11,18.08,18.08,864000.0,18.11,18.11,18.08,18.08,864000.0
2014-02-26 13:35:00,18.09,18.11,18.08,18.11,312000.0,18.09,18.11,18.08,18.11,312000.0
2014-02-26 13:40:00,18.11,18.14,18.11,18.13,390000.0,18.11,18.14,18.11,18.13,390000.0
2014-02-26 13:45:00,18.13,18.13,18.11,18.11,290000.0,18.13,18.13,18.11,18.11,290000.0
2014-02-26 13:50:00,18.11,18.12,18.11,18.12,284000.0,18.11,18.12,18.11,18.12,284000.0
2014-02-26 13:55:00,18.12,18.12,18.08,18.09,580000.0,18.12,18.12,18.08,18.09,580000.0
2014-02-26 14:00:00,18.1,18.11,18.06,18.06,588000.0,18.1,18.11,18.06,18.06,588000.0
2014-02-26 14:05:00,18.06,18.06,17.98,17.98,944000.0,18.06,18.06,17.98,17.98,944000.0
2014-02-26 14:10:00,17.98,17.99,17.96,17.96,746000.0,17.98,17.99,17.96,17.96,746000.0
2014-02-26 14:15:00,17.97,17.97,17.91,17.92,700000.0,17.97,17.97,17.91,17.92,700000.0
2014-02-26 14:20:00,17.91,17.93,17.86,17.91,1008000.0,17.91,17.93,17.86,17.91,1008000.0
2014-02-26 14:25:00,17.92,17.93,17.87,17.87,952000.0,17.92,17.93,17.87,17.87,952000.0
2014-02-26 14:30:00,17.88,17.93,17.86,17.88,584000.0,17.88,17.93,17.86,17.88,584000.0
2014-02-26 14:35:00,17.88,17.92,17.86,17.9,424000.0,17.88,17.92,17.86,17.9,424000.0
2014-02-26 14:40:00,17.9,17.92,17.89,17.92,390000.0,17.9,17.92,17.89,17.92,390000.0
2014-02-26 14:45:00,17.91,17.92,17.89,17.89,498000.0,17.91,17.92,17.89,17.89,498000.0
2014-02-26 14:50:00,17.89,17.91,17.89,17.91,244000.0,17.89,17.91,17.89,17.91,244000.0
2014-02-26 14:55:00,17.91,17.96,17.91,17.95,692000.0,17.91,17.96,17.91,17.95,692000.0
2014-02-26 15:00:00,17.96,17.97,17.93,17.96,442000.0,17.96,17.97,17.93,17.96,442000.0
2014-02-26 15:05:00,17.96,17.98,17.93,17.93,580000.0,17.96,17.98,17.93,17.93,580000.0
2014-02-26 15:10:00,17.93,17.96,17.91,17.95,852000.0,17.93,17.96,17.91,17.95,852000.0
2014-02-26 15:15:00,17.95,17.98,17.94,17.95,380000.0,17.95,17.98,17.94,17.95,380000.0
2014-02-26 15:20:00,17.95,17.97,17.94,17.97,440000.0,17.95,17.97,17.94,17.97,440000.0
2014-02-26 15:25:00,17.96,17.97,17.92,17.94,422000.0,17.96,17.97,17.92,17.94,422000.0
2014-02-26 15:30:00,17.95,17.99,17.94,17.99,488000.0,17.95,17.99,17.94,17.99,488000.0
2014-02-26 15:35:00,17.98,17.99,17.96,17.98,534000.0,17.98,17.99,17.96,17.98,534000.0
2014-02-26 15:40:00,17.98,18.0,17.97,17.98,668000.0,17.98,18.0,17.97,17.98,668000.0
2014-02-26 15:45:00,17.98,17.99,17.93,17.94,880000.0,17.98,17.99,17.93,17.94,880000.0
2014-02-26 15:50:00,17.95,17.99,17.94,17.98,1014000.0,17.95,17.99,17.94,17.98,1014000.0
2014-02-26 15:55:00,17.98,18.01,17.98,17.99,1508000.0,17.98,18.01,17.98,17.99,1508000.0
2014-02-27 09:30:00,17.89,17.95,17.86,17.9,2710000.0,17.89,17.95,17.86,17.9,2710000.0
2014-02-27 09:35:00,17.9,17.94,17.89,17.9,1400000.0,17.9,17.94,17.89,17.9,1400000.0
2014-02-27 09:40:00,17.9,17.99,17.9,17.95,596000.0,17.9,17.99,17.9,17.95,596000.0
2014-02-27 09:45:00,17.95,18.01,17.95,17.99,848000.0,17.95,18.01,17.95,17.99,848000.0
2014-02-27 09:50:00,17.98,17.98,17.89,17.95,736000.0,17.98,17.98,17.89,17.95,736000.0
2014-02-27 09:55:00,17.95,17.97,17.93,17.96,520000.0,17.95,17.97,17.93,17.96,520000.0
2014-02-27 10:00:00,17.97,17.99,17.95,17.97,362000.0,17.97,17.99,17.95,17.97,362000.0
2014-02-27 10:05:00,17.96,17.97,17.91,17.92,328000.0,17.96,17.97,17.91,17.92,328000.0
2014-02-27 10:10:00,17.91,17.96,17.9,17.93,764000.0,17.91,17.96,17.9,17.93,764000.0
2014-02-27 10:15:00,17.92,17.92,17.87,17.89,1964000.0,17.92,17.92,17.87,17.89,1964000.0
2014-02-27 10:20:00,17.89,17.9,17.83,17.85,886000.0,17.89,17.9,17.83,17.85,886000.0
2014-02-27 10:25:00,17.86,17.88,17.8,17.81,1424000.0,17.86,17.88,17.8,17.81,1424000.0
2014-02-27 10:30:00,17.81,17.85,17.8,17.83,916000.0,17.81,17.85,17.8,17.83,916000.0
2014-02-27 10:35:00,17.84,17.86,17.82,17.84,910000.0,17.84,17.86,17.82,17.84,910000.0
2014-02-27 10:40:00,17.84,17.85,17.82,17.83,948000.0,17.84,17.85,17.82,17.83,948000.0
2014-02-27 10:45:00,17.84,17.84,17.78,17.79,1064000.0,17.84,17.84,17.78,17.79,1064000.0
2014-02-27 10:50:00,17.79,17.89,17.78,17.84,808000.0,17.79,17.89,17.78,17.84,808000.0
2014-02-27 10:55:00,17.84,17.89,17.83,17.88,1804000.0,17.84,17.89,17.83,17.88,1804000.0
2014-02-27 11:00:00,17.88,17.89,17.84,17.85,742000.0,17.88,17.89,17.84,17.85,742000.0
2014-02-27 11:05:00,17.85,17.87,17.84,17.86,646000.0,17.85,17.87,17.84,17.86,646000.0
2014-02-27 11:10:00,17.87,17.9,17.85,17.89,398000.0,17.87,17.9,17.85,17.89,398000.0
2014-02-27 11:15:00,17.89,17.91,17.86,17.87,416000.0,17.89,17.91,17.86,17.87,416000.0
2014-02-27 11:20:00,17.87,17.88,17.85,17.87,438000.0,17.87,17.88,17.85,17.87,438000.0
2014-02-27 11:25:00,17.87,17.89,17.86,17.89,310000.0,17.87,17.89,17.86,17.89,310000.0
2014-02-27 11:30:00,17.89,17.89,17.82,17.82,492000.0,17.89,17.89,17.82,17.82,492000.0
2014-02-27 11:35:00,17.82,17.82,17.8,17.81,570000.0,17.82,17.82,17.8,17.81,570000.0
2014-02-27 11:40:00,17.81,17.82,17.8,17.82,368000.0,17.81,17.82,17.8,17.82,368000.0
2014-02-27 11:45:00,17.81,17.84,17.8,17.82,1940000.0,17.81,17.84,17.8,17.82,1940000.0
2014-02-27 11:50:00,17.83,17.83,17.8,17.82,936000.0,17.83,17.83,17.8,17.82,936000.0
2014-02-27 11:55:00,17.82,17.83,17.81,17.82,178000.0,17.82,17.83,17.81,17.82,178000.0
2014-02-27 12:00:00,17.83,17.89,17.83,17.88,376000.0,17.83,17.89,17.83,17.88,376000.0
2014-02-27 12:05:00,17.87,17.88,17.82,17.85,226000.0,17.87,17.88,17.82,17.85,226000.0
2014-02-27 12:10:00,17.84,17.88,17.84,17.87,258000.0,17.84,17.88,17.84,17.87,258000.0
2014-02-27 12:15:00,17.87,17.89,17.87,17.87,260000.0,17.87,17.89,17.87,17.87,260000.0
2014-02-27 12:20:00,17.87,17.88,17.86,17.87,194000.0,17.87,17.88,17.86,17.87,194000.0
2014-02-27 12:25:00,17.86,17.87,17.84,17.87,154000.0,17.86,17.87,17.84,17.87,154000.0
2014-02-27 12:30:00,17.86,17.87,17.83,17.84,656000.0,17.86,17.87,17.83,17.84,656000.0
2014-02-27 12:35:00,17.85,17.88,17.83,17.87,466000.0,17.85,17.88,17.83,17.87,466000.0
2014-02-27 12:40:00,17.86,17.88,17.86,17.88,208000.0,17.86,17.88,17.86,17.88,208000.0
2014-02-27 12:45:00,17.88,17.89,17.87,17.89,160000.0,17.88,17.89,17.87,17.89,160000.0
2014-02-27 12:50:00,17.9,17.9,17.88,17.89,214000.0,17.9,17.9,17.88,17.89,214000.0
2014-02-27 12:55:00,17.89,17.92,17.89,17.91,326000.0,17.89,17.92,17.89,17.91,326000.0
2014-02-27 13:00:00,17.91,17.92,17.89,17.92,174000.0,17.91,17.92,17.89,17.92,174000.0
2014-02-27 13:05:00,17.92,17.93,17.88,17.89,498000.0,17.92,17.93,17.88,17.89,498000.0
2014-02-27 13:10:00,17.9,17.91,17.89,17.91,164000.0,17.9,17.91,17.89,17.91,164000.0
2014-02-27 13:15:00,17.92,17.92,17.89,17.89,218000.0,17.92,17.92,17.89,17.89,218000.0
2014-02-27 13:20:00,17.89,17.93,17.89,17.93,126000.0,17.89,17.93,17.89,17.93,126000.0
2014-02-27 13:25:00,17.93,17.98,17.93,17.97,570000.0,17.93,17.98,17.93,17.97,570000.0
2014-02-27 13:30:00,17.97,17.97,17.95,17.96,276000.0,17.97,17.97,17.95,17.96,276000.0
2014-02-27 13:35:00,17.96,17.99,17.96,17.98,444000.0,17.96,17.99,17.96,17.98,444000.0
2014-02-27 13:40:00,17.98,17.99,17.95,17.96,360000.0,17.98,17.99,17.95,17.96,360000.0
2014-02-27 13:45:00,17.96,17.99,17.96,17.99,272000.0,17.96,17.99,17.96,17.99,272000.0
2014-02-27 13:50:00,17.99,17.99,17.97,17.97,266000.0,17.99,17.99,17.97,17.97,266000.0
2014-02-27 13:55:00,17.97,17.99,17.97,17.97,240000.0,17.97,17.99,17.97,17.97,240000.0
2014-02-27 14:00:00,17.97,17.98,17.96,17.96,252000.0,17.97,17.98,17.96,17.96,252000.0
2014-02-27 14:05:00,17.96,17.98,17.96,17.98,194000.0,17.96,17.98,17.96,17.98,194000.0
2014-02-27 14:10:00,17.98,18.0,17.97,17.99,422000.0,17.98,18.0,17.97,17.99,422000.0
2014-02-27 14:15:00,17.99,18.0,17.97,17.98,194000.0,17.99,18.0,17.97,17.98,194000.0
2014-02-27 14:20:00,17.98,17.99,17.95,17.96,714000.0,17.98,17.99,17.95,17.96,714000.0
2014-02-27 14:25:00,17.96,17.97,17.94,17.94,376000.0,17.96,17.97,17.94,17.94,376000.0
2014-02-27 14:30:00,17.95,17.97,17.94,17.97,460000.0,17.95,17.97,17.94,17.97,460000.0
2014-02-27 14:35:00,17.97,17.98,17.95,17.95,156000.0,17.97,17.98,17.95,17.95,156000.0
2014-02-27 14:40:00,17.95,17.97,17.94,17.96,224000.0,17.95,17.97,17.94,17.96,224000.0
2014-02-27 14:45:00,17.96,17.97,17.95,17.96,212000.0,17.96,17.97,17.95,17.96,212000.0
2014-02-27 14:50:00,17.97,17.97,17.96,17.97,330000.0,17.97,17.97,17.96,17.97,330000.0
2014-02-27 14:55:00,17.97,17.99,17.96,17.96,424000.0,17.97,17.99,17.96,17.96,424000.0
2014-02-27 15:00:00,17.96,17.97,17.93,17.95,628000.0,17.96,17.97,17.93,17.95,628000.0
2014-02-27 15:05:00,17.96,17.99,17.94,17.98,454000.0,17.96,17.99,17.94,17.98,454000.0
2014-02-27 15:10:00,17.98,17.98,17.97,17.98,410000.0,17.98,17.98,17.97,17.98,410000.0
2014-02-27 15:15:00,17.99,17.99,17.97,17.97,424000.0,17.99,17.99,17.97,17.97,424000.0
2014-02-27 15:20:00,17.97,17.99,17.96,17.96,422000.0,17.97,17.99,17.96,17.96,422000.0
2014-02-27 15:25:00,17.97,17.98,17.96,17.97,410000.0,17.97,17.98,17.96,17.97,410000.0
2014-02-27 15:30:00,17.98,18.0,17.97,17.99,542000.0,17.98,18.0,17.97,17.99,542000.0
2014-02-27 15:35:00,17.99,18.03,17.99,17.99,1418000.0,17.99,18.03,17.99,17.99,1418000.0
2014-02-27 15:40:00,18.0,18.01,17.99,18.0,670000.0,18.0,18.01,17.99,18.0,670000.0
2014-02-27 15:45:00,17.99,18.0,17.94,17.95,1458000.0,17.99,18.0,17.94,17.95,1458000.0
2014-02-27 15:50:00,17.96,17.98,17.95,17.98,770000.0,17.96,17.98,17.95,17.98,770000.0
2014-02-27 15:55:00,17.97,18.02,17.97,17.99,1910000.0,17.97,18.02,17.97,17.99,1910000.0
2014-02-28 09:30:00,18.03,18.09,18.0,18.08,2632000.0,18.03,18.09,18.0,18.08,2632000.0
2014-02-28 09:35:00,18.07,18.2,18.07,18.18,1780000.0,18.07,18.2,18.07,18.18,1780000.0
2014-02-28 09:40:00,18.18,18.19,18.12,18.14,1140000.0,18.18,18.19,18.12,18.14,1140000.0
2014-02-28 09:45:00,18.14,18.16,18.11,18.15,1326000.0,18.14,18.16,18.11,18.15,1326000.0
2014-02-28 09:50:00,18.15,18.22,18.15,18.22,1130000.0,18.15,18.22,18.15,18.22,1130000.0
2014-02-28 09:55:00,18.22,18.23,18.14,18.16,1540000.0,18.22,18.23,18.14,18.16,1540000.0
2014-02-28 10:00:00,18.15,18.19,18.15,18.19,646000.0,18.15,18.19,18.15,18.19,646000.0
2014-02-28 10:05:00,18.19,18.19,18.14,18.14,534000.0,18.19,18.19,18.14,18.14,534000.0
2014-02-28 10:10:00,18.14,18.24,18.14,18.24,1612000.0,18.14,18.24,18.14,18.24,1612000.0
2014-02-28 10:15:00,18.24,18.25,18.2,18.2,860000.0,18.24,18.25,18.2,18.2,860000.0
2014-02-28 10:20:00,18.2,18.23,18.19,18.23,486000.0,18.2,18.23,18.19,18.23,486000.0
2014-02-28 10:25:00,18.23,18.24,18.22,18.24,660000.0,18.23,18.24,18.22,18.24,660000.0
2014-02-28 10:30:00,18.24,18.27,18.23,18.27,1438000.0,18.24,18.27,18.23,18.27,1438000.0
2014-02-28 10:35:00,18.27,18.28,18.25,18.26,794000.0,18.27,18.28,18.25,18.26,794000.0
2014-02-28 10:40:00,18.26,18.28,18.25,18.26,1376000.0,18.26,18.28,18.25,18.26,1376000.0
2014-02-28 10:45:00,18.26,18.29,18.25,18.28,2762000.0,18.26,18.29,18.25,18.28,2762000.0
2014-02-28 10:50:00,18.28,18.29,18.23,18.24,2726000.0,18.28,18.29,18.23,18.24,2726000.0
2014-02-28 10:55:00,18.24,18.29,18.24,18.28,688000.0,18.24,18.29,18.24,18.28,688000.0
2014-02-28 11:00:00,18.28,18.29,18.25,18.26,590000.0,18.28,18.29,18.25,18.26,590000.0
2014-02-28 11:05:00,18.27,18.28,18.25,18.25,460000.0,18.27,18.28,18.25,18.25,460000.0
2014-02-28 11:10:00,18.25,18.26,18.23,18.23,754000.0,18.25,18.26,18.23,18.23,754000.0
2014-02-28 11:15:00,18.24,18.25,18.21,18.22,688000.0,18.24,18.25,18.21,18.22,688000.0
2014-02-28 11:20:00,18.22,18.25,18.2,18.21,1456000.0,18.22,18.25,18.2,18.21,1456000.0
2014-02-28 11:25:00,18.21,18.24,18.17,18.17,736000.0,18.21,18.24,18.17,18.17,736000.0
2014-02-28 11:30:00,18.17,18.19,18.14,18.19,986000.0,18.17,18.19,18.14,18.19,986000.0
2014-02-28 11:35:00,18.19,18.22,18.19,18.19,330000.0,18.19,18.22,18.19,18.19,330000.0
2014-02-28 11:40:00,18.19,18.21,18.19,18.19,252000.0,18.19,18.21,18.19,18.19,252000.0
2014-02-28 11:45:00,18.19,18.2,18.17,18.17,200000.0,18.19,18.2,18.17,18.17,200000.0
2014-02-28 11:50:00,18.18,18.22,18.18,18.21,324000.0,18.18,18.22,18.18,18.21,324000.0
2014-02-28 11:55:00,18.22,18.24,18.22,18.22,436000.0,18.22,18.24,18.22,18.22,436000.0
2014-02-28 12:00:00,18.24,18.24,18.21,18.23,190000.0,18.24,18.24,18.21,18.23,190000.0
2014-02-28 12:05:00,18.22,18.24,18.21,18.22,270000.0,18.22,18.24,18.21,18.22,270000.0
2014-02-28 12:10:00,18.22,18.23,18.22,18.22,146000.0,18.22,18.23,18.22,18.22,146000.0
2014-02-28 12:15:00,18.22,18.23,18.21,18.22,254000.0,18.22,18.23,18.21,18.22,254000.0
2014-02-28 12:20:00,18.22,18.22,18.21,18.21,234000.0,18.22,18.22,18.21,18.21,234000.0
2014-02-28 12:25:00,18.22,18.23,18.21,18.21,296000.0,18.22,18.23,18.21,18.21,296000.0
2014-02-28 12:30:00,18.21,18.22,18.19,18.2,338000.0,18.21,18.22,18.19,18.2,338000.0
2014-02-28 12:35:00,18.19,18.2,18.17,18.17,422000.0,18.19,18.2,18.17,18.17,422000.0
2014-02-28 12:40:00,18.17,18.18,18.16,18.18,568000.0,18.17,18.18,18.16,18.18,568000.0
2014-02-28 12:45:00,18.18,18.18,18.17,18.17,224000.0,18.18,18.18,18.17,18.17,224000.0
2014-02-28 12:50:00,18.18,18.18,18.16,18.16,328000.0,18.18,18.18,18.16,18.16,328000.0
2014-02-28 12:55:00,18.15,18.17,18.14,18.16,368000.0,18.15,18.17,18.14,18.16,368000.0
2014-02-28 13:00:00,18.16,18.16,18.14,18.15,174000.0,18.16,18.16,18.14,18.15,174000.0
2014-02-28 13:05:00,18.15,18.16,18.15,18.15,362000.0,18.15,18.16,18.15,18.15,362000.0
2014-02-28 13:10:00,18.15,18.15,18.14,18.14,228000.0,18.15,18.15,18.14,18.14,228000.0
2014-02-28 13:15:00,18.15,18.15,18.13,18.14,550000.0,18.15,18.15,18.13,18.14,550000.0
2014-02-28 13:20:00,18.15,18.15,18.13,18.14,254000.0,18.15,18.15,18.13,18.14,254000.0
2014-02-28 13:25:00,18.14,18.17,18.14,18.15,382000.0,18.14,18.17,18.14,18.15,382000.0
2014-02-28 13:30:00,18.16,18.18,18.15,18.17,394000.0,18.16,18.18,18.15,18.17,394000.0
2014-02-28 13:35:00,18.17,18.19,18.16,18.18,764000.0,18.17,18.19,18.16,18.18,764000.0
2014-02-28 13:40:00,18.18,18.19,18.17,18.18,552000.0,18.18,18.19,18.17,18.18,552000.0
2014-02-28 13:45:00,18.18,18.18,18.15,18.17,280000.0,18.18,18.18,18.15,18.17,280000.0
2014-02-28 13:50:00,18.17,18.17,18.15,18.16,240000.0,18.17,18.17,18.15,18.16,240000.0
2014-02-28 13:55:00,18.16,18.17,18.15,18.17,156000.0,18.16,18.17,18.15,18.17,156000.0
2014-02-28 14:00:00,18.17,18.17,18.14,18.15,276000.0,18.17,18.17,18.14,18.15,276000.0
2014-02-28 14:05:00,18.15,18.15,18.13,18.14,292000.0,18.15,18.15,18.13,18.14,292000.0
2014-02-28 14:10:00,18.15,18.15,18.11,18.11,420000.0,18.15,18.15,18.11,18.11,420000.0
2014-02-28 14:15:00,18.11,18.13,18.11,18.13,284000.0,18.11,18.13,18.11,18.13,284000.0
2014-02-28 14:20:00,18.13,18.14,18.11,18.11,254000.0,18.13,18.14,18.11,18.11,254000.0
2014-02-28 14:25:00,18.11,18.13,18.1,18.13,182000.0,18.11,18.13,18.1,18.13,182000.0
2014-02-28 14:30:00,18.12,18.13,18.1,18.1,208000.0,18.12,18.13,18.1,18.1,208000.0
2014-02-28 14:35:00,18.1,18.1,18.06,18.06,302000.0,18.1,18.1,18.06,18.06,302000.0
2014-02-28 14:40:00,18.07,18.07,18.03,18.04,718000.0,18.07,18.07,18.03,18.04,718000.0
2014-02-28 14:45:00,18.04,18.04,17.97,17.99,820000.0,18.04,18.04,17.97,17.99,820000.0
2014-02-28 14:50:00,17.99,18.01,17.97,17.99,644000.0,17.99,18.01,17.97,17.99,644000.0
2014-02-28 14:55:00,17.98,18.0,17.98,17.99,332000.0,17.98,18.0,17.98,17.99,332000.0
2014-02-28 15:00:00,18.0,18.0,17.93,17.95,1030000.0,18.0,18.0,17.93,17.95,1030000.0
2014-02-28 15:05:00,17.95,17.95,17.89,17.9,758000.0,17.95,17.95,17.89,17.9,758000.0
2014-02-28 15:10:00,17.89,17.91,17.85,17.9,770000.0,17.89,17.91,17.85,17.9,770000.0
2014-02-28 15:15:00,17.9,17.99,17.89,17.99,1088000.0,17.9,17.99,17.89,17.99,1088000.0
2014-02-28 15:20:00,17.98,18.0,17.96,17.98,602000.0,17.98,18.0,17.96,17.98,602000.0
2014-02-28 15:25:00,17.98,17.99,17.97,17.98,542000.0,17.98,17.99,17.97,17.98,542000.0
2014-02-28 15:30:00,17.98,18.02,17.98,18.01,698000.0,17.98,18.02,17.98,18.01,698000.0
2014-02-28 15:35:00,18.01,18.03,18.01,18.02,574000.0,18.01,18.03,18.01,18.02,574000.0
2014-02-28 15:40:00,18.03,18.07,18.03,18.05,838000.0,18.03,18.07,18.03,18.05,838000.0
2014-02-28 15:45:00,18.05,18.05,18.01,18.02,798000.0,18.05,18.05,18.01,18.02,798000.0
2014-02-28 15:50:00,18.02,18.07,18.02,18.07,1984000.0,18.02,18.07,18.02,18.07,1984000.0
2014-02-28 15:55:00,18.07,18.12,18.06,18.11,2272000.0,18.07,18.12,18.06,18.11,2272000.0
2014-03-03 09:30:00,17.93,17.96,17.9,17.95,2270000.0,17.93,17.96,17.9,17.95,2270000.0
2014-03-03 09:35:00,17.94,18.05,17.93,18.04,1206000.0,17.94,18.05,17.93,18.04,1206000.0
2014-03-03 09:40:00,18.02,18.05,17.96,17.98,1054000.0,18.02,18.05,17.96,17.98,1054000.0
2014-03-03 09:45:00,17.98,18.0,17.95,17.96,648000.0,17.98,18.0,17.95,17.96,648000.0
2014-03-03 09:50:00,17.96,18.02,17.92,18.0,1542000.0,17.96,18.02,17.92,18.0,1542000.0
2014-03-03 09:55:00,18.0,18.0,17.93,17.98,546000.0,18.0,18.0,17.93,17.98,546000.0
2014-03-03 10:00:00,17.98,18.01,17.91,17.92,694000.0,17.98,18.01,17.91,17.92,694000.0
2014-03-03 10:05:00,17.91,17.91,17.88,17.89,802000.0,17.91,17.91,17.88,17.89,802000.0
2014-03-03 10:10:00,17.88,17.89,17.84,17.85,1308000.0,17.88,17.89,17.84,17.85,1308000.0
2014-03-03 10:15:00,17.85,17.87,17.84,17.85,1214000.0,17.85,17.87,17.84,17.85,1214000.0
2014-03-03 10:20:00,17.85,17.86,17.83,17.83,762000.0,17.85,17.86,17.83,17.83,762000.0
2014-03-03 10:25:00,17.83,17.92,17.83,17.9,600000.0,17.83,17.92,17.83,17.9,600000.0
2014-03-03 10:30:00,17.9,17.91,17.88,17.88,356000.0,17.9,17.91,17.88,17.88,356000.0
2014-03-03 10:35:00,17.87,17.89,17.85,17.88,322000.0,17.87,17.89,17.85,17.88,322000.0
2014-03-03 10:40:00,17.88,17.91,17.87,17.89,558000.0,17.88,17.91,17.87,17.89,558000.0
2014-03-03 10:45:00,17.88,17.89,17.86,17.87,1210000.0,17.88,17.89,17.86,17.87,1210000.0
2014-03-03 10:50:00,17.87,17.89,17.85,17.87,1224000.0,17.87,17.89,17.85,17.87,1224000.0
2014-03-03 10:55:00,17.87,17.94,17.87,17.94,538000.0,17.87,17.94,17.87,17.94,538000.0
2014-03-03 11:00:00,17.94,17.94,17.91,17.93,420000.0,17.94,17.94,17.91,17.93,420000.0
2014-03-03 11:05:00,17.93,17.93,17.88,17.89,666000.0,17.93,17.93,17.88,17.89,666000.0
2014-03-03 11:10:00,17.89,17.91,17.88,17.89,352000.0,17.89,17.91,17.88,17.89,352000.0
2014-03-03 11:15:00,17.89,17.9,17.87,17.88,494000.0,17.89,17.9,17.87,17.88,494000.0
2014-03-03 11:20:00,17.88,17.93,17.87,17.91,578000.0,17.88,17.93,17.87,17.91,578000.0
2014-03-03 11:25:00,17.91,17.93,17.9,17.9,314000.0,17.91,17.93,17.9,17.9,314000.0
2014-03-03 11:30:00,17.91,17.92,17.88,17.91,326000.0,17.91,17.92,17.88,17.91,326000.0
2014-03-03 11:35:00,17.91,17.91,17.87,17.87,416000.0,17.91,17.91,17.87,17.87,416000.0
2014-03-03 11:40:00,17.86,17.89,17.86,17.86,262000.0,17.86,17.89,17.86,17.86,262000.0
2014-03-03 11:45:00,17.86,17.86,17.82,17.86,432000.0,17.86,17.86,17.82,17.86,432000.0
2014-03-03 11:50:00,17.86,17.86,17.84,17.84,352000.0,17.86,17.86,17.84,17.84,352000.0
2014-03-03 11:55:00,17.84,17.84,17.8,17.81,560000.0,17.84,17.84,17.8,17.81,560000.0
2014-03-03 12:00:00,17.8,17.81,17.77,17.77,610000.0,17.8,17.81,17.77,17.77,610000.0
2014-03-03 12:05:00,17.77,17.79,17.76,17.77,638000.0,17.77,17.79,17.76,17.77,638000.0
2014-03-03 12:10:00,17.76,17.83,17.72,17.82,1124000.0,17.76,17.83,17.72,17.82,1124000.0
2014-03-03 12:15:00,17.82,17.82,17.75,17.75,304000.0,17.82,17.82,17.75,17.75,304000.0
2014-03-03 12:20:00,17.76,17.78,17.75,17.76,796000.0,17.76,17.78,17.75,17.76,796000.0
2014-03-03 12:25:00,17.77,17.79,17.76,17.78,234000.0,17.77,17.79,17.76,17.78,234000.0
2014-03-03 12:30:00,17.78,17.79,17.77,17.79,148000.0,17.78,17.79,17.77,17.79,148000.0
2014-03-03 12:35:00,17.79,17.81,17.78,17.78,318000.0,17.79,17.81,17.78,17.78,318000.0
2014-03-03 12:40:00,17.79,17.79,17.77,17.79,302000.0,17.79,17.79,17.77,17.79,302000.0
2014-03-03 12:45:00,17.79,17.8,17.78,17.8,114000.0,17.79,17.8,17.78,17.8,114000.0
2014-03-03 12:50:00,17.8,17.84,17.79,17.83,486000.0,17.8,17.84,17.79,17.83,486000.0
2014-03-03 12:55:00,17.83,17.87,17.82,17.86,330000.0,17.83,17.87,17.82,17.86,330000.0
2014-03-03 13:00:00,17.86,17.89,17.85,17.87,732000.0,17.86,17.89,17.85,17.87,732000.0
2014-03-03 13:05:00,17.87,17.87,17.85,17.86,358000.0,17.87,17.87,17.85,17.86,358000.0
2014-03-03 13:10:00,17.86,17.87,17.85,17.87,214000.0,17.86,17.87,17.85,17.87,214000.0
2014-03-03 13:15:00,17.87,17.9,17.87,17.88,258000.0,17.87,17.9,17.87,17.88,258000.0
2014-03-03 13:20:00,17.88,17.91,17.88,17.91,172000.0,17.88,17.91,17.88,17.91,172000.0
2014-03-03 13:25:00,17.91,17.92,17.88,17.88,328000.0,17.91,17.92,17.88,17.88,328000.0
2014-03-03 13:30:00,17.88,17.89,17.86,17.87,216000.0,17.88,17.89,17.86,17.87,216000.0
2014-03-03 13:35:00,17.87,17.89,17.87,17.89,110000.0,17.87,17.89,17.87,17.89,110000.0
2014-03-03 13:40:00,17.89,17.89,17.85,17.87,268000.0,17.89,17.89,17.85,17.87,268000.0
2014-03-03 13:45:00,17.88,17.89,17.86,17.87,108000.0,17.88,17.89,17.86,17.87,108000.0
2014-03-03 13:50:00,17.87,17.88,17.86,17.86,170000.0,17.87,17.88,17.86,17.86,170000.0
2014-03-03 13:55:00,17.87,17.91,17.86,17.9,360000.0,17.87,17.91,17.86,17.9,360000.0
2014-03-03 14:00:00,17.9,17.9,17.88,17.89,220000.0,17.9,17.9,17.88,17.89,220000.0
2014-03-03 14:05:00,17.89,17.9,17.88,17.88,272000.0,17.89,17.9,17.88,17.88,272000.0
2014-03-03 14:10:00,17.89,17.93,17.88,17.93,368000.0,17.89,17.93,17.88,17.93,368000.0
2014-03-03 14:15:00,17.93,17.93,17.9,17.9,194000.0,17.93,17.93,17.9,17.9,194000.0
2014-03-03 14:20:00,17.9,17.93,17.89,17.91,270000.0,17.9,17.93,17.89,17.91,270000.0
2014-03-03 14:25:00,17.91,17.93,17.89,17.9,252000.0,17.91,17.93,17.89,17.9,252000.0
2014-03-03 14:30:00,17.9,17.93,17.88,17.92,246000.0,17.9,17.93,17.88,17.92,246000.0
2014-03-03 14:35:00,17.93,17.93,17.91,17.93,168000.0,17.93,17.93,17.91,17.93,168000.0
2014-03-03 14:40:00,17.93,17.95,17.92,17.95,380000.0,17.93,17.95,17.92,17.95,380000.0
2014-03-03 14:45:00,17.95,17.97,17.95,17.96,444000.0,17.95,17.97,17.95,17.96,444000.0
2014-03-03 14:50:00,17.96,17.99,17.95,17.98,414000.0,17.96,17.99,17.95,17.98,414000.0
2014-03-03 14:55:00,17.97,17.98,17.94,17.96,432000.0,17.97,17.98,17.94,17.96,432000.0
2014-03-03 15:00:00,17.96,17.99,17.95,17.95,330000.0,17.96,17.99,17.95,17.95,330000.0
2014-03-03 15:05:00,17.95,17.95,17.92,17.94,284000.0,17.95,17.95,17.92,17.94,284000.0
2014-03-03 15:10:00,17.93,17.94,17.89,17.9,404000.0,17.93,17.94,17.89,17.9,404000.0
2014-03-03 15:15:00,17.9,17.93,17.9,17.93,390000.0,17.9,17.93,17.9,17.93,390000.0
2014-03-03 15:20:00,17.93,17.93,17.9,17.93,214000.0,17.93,17.93,17.9,17.93,214000.0
2014-03-03 15:25:00,17.93,17.94,17.87,17.9,460000.0,17.93,17.94,17.87,17.9,460000.0
2014-03-03 15:30:00,17.9,17.92,17.89,17.91,334000.0,17.9,17.92,17.89,17.91,334000.0
2014-03-03 15:35:00,17.91,17.95,17.91,17.93,434000.0,17.91,17.95,17.91,17.93,434000.0
2014-03-03 15:40:00,17.93,17.94,17.92,17.93,422000.0,17.93,17.94,17.92,17.93,422000.0
2014-03-03 15:45:00,17.94,17.95,17.92,17.93,932000.0,17.94,17.95,17.92,17.93,932000.0
2014-03-03 15:50:00,17.94,17.96,17.93,17.95,1160000.0,17.94,17.96,17.93,17.95,1160000.0
2014-03-03 15:55:00,17.95,18.0,17.94,17.99,1750000.0,17.95,18.0,17.94,17.99,1750000.0
2014-03-04 09:30:00,18.2,18.23,18.13,18.15,1710000.0,18.2,18.23,18.13,18.15,1710000.0
2014-03-04 09:35:00,18.14,18.21,18.13,18.19,1166000.0,18.14,18.21,18.13,18.19,1166000.0
2014-03-04 09:40:00,18.2,18.2,18.14,18.15,2202000.0,18.2,18.2,18.14,18.15,2202000.0
2014-03-04 09:45:00,18.15,18.17,18.12,18.12,1096000.0,18.15,18.17,18.12,18.12,1096000.0
2014-03-04 09:50:00,18.14,18.19,18.13,18.19,638000.0,18.14,18.19,18.13,18.19,638000.0
2014-03-04 09:55:00,18.18,18.2,18.16,18.18,532000.0,18.18,18.2,18.16,18.18,532000.0
2014-03-04 10:00:00,18.18,18.21,18.17,18.18,466000.0,18.18,18.21,18.17,18.18,466000.0
2014-03-04 10:05:00,18.17,18.18,18.15,18.16,660000.0,18.17,18.18,18.15,18.16,660000.0
2014-03-04 10:10:00,18.15,18.19,18.14,18.18,714000.0,18.15,18.19,18.14,18.18,714000.0
2014-03-04 10:15:00,18.18,18.2,18.16,18.19,884000.0,18.18,18.2,18.16,18.19,884000.0
2014-03-04 10:20:00,18.19,18.21,18.17,18.17,574000.0,18.19,18.21,18.17,18.17,574000.0
2014-03-04 10:25:00,18.17,18.23,18.17,18.2,648000.0,18.17,18.23,18.17,18.2,648000.0
2014-03-04 10:30:00,18.2,18.22,18.19,18.21,708000.0,18.2,18.22,18.19,18.21,708000.0
2014-03-04 10:35:00,18.21,18.24,18.2,18.24,414000.0,18.21,18.24,18.2,18.24,414000.0
2014-03-04 10:40:00,18.24,18.26,18.22,18.26,934000.0,18.24,18.26,18.22,18.26,934000.0
2014-03-04 10:45:00,18.26,18.27,18.24,18.24,626000.0,18.26,18.27,18.24,18.24,626000.0
2014-03-04 10:50:00,18.24,18.28,18.24,18.26,478000.0,18.24,18.28,18.24,18.26,478000.0
2014-03-04 10:55:00,18.26,18.28,18.26,18.27,374000.0,18.26,18.28,18.26,18.27,374000.0
2014-03-04 11:00:00,18.27,18.28,18.27,18.27,486000.0,18.27,18.28,18.27,18.27,486000.0
2014-03-04 11:05:00,18.27,18.27,18.23,18.26,568000.0,18.27,18.27,18.23,18.26,568000.0
2014-03-04 11:10:00,18.26,18.27,18.22,18.22,1770000.0,18.26,18.27,18.22,18.22,1770000.0
2014-03-04 11:15:00,18.22,18.25,18.22,18.24,1356000.0,18.22,18.25,18.22,18.24,1356000.0
2014-03-04 11:20:00,18.24,18.24,18.22,18.24,268000.0,18.24,18.24,18.22,18.24,268000.0
2014-03-04 11:25:00,18.24,18.25,18.23,18.24,990000.0,18.24,18.25,18.23,18.24,990000.0
2014-03-04 11:30:00,18.24,18.24,18.19,18.2,888000.0,18.24,18.24,18.19,18.2,888000.0
2014-03-04 11:35:00,18.2,18.2,18.17,18.18,652000.0,18.2,18.2,18.17,18.18,652000.0
2014-03-04 11:40:00,18.18,18.2,18.18,18.2,442000.0,18.18,18.2,18.18,18.2,442000.0
2014-03-04 11:45:00,18.19,18.22,18.18,18.2,562000.0,18.19,18.22,18.18,18.2,562000.0
2014-03-04 11:50:00,18.2,18.22,18.19,18.2,468000.0,18.2,18.22,18.19,18.2,468000.0
2014-03-04 11:55:00,18.2,18.21,18.19,18.2,482000.0,18.2,18.21,18.19,18.2,482000.0
2014-03-04 12:00:00,18.2,18.23,18.2,18.21,480000.0,18.2,18.23,18.2,18.21,480000.0
2014-03-04 12:05:00,18.21,18.22,18.2,18.21,534000.0,18.21,18.22,18.2,18.21,534000.0
2014-03-04 12:10:00,18.2,18.23,18.2,18.23,432000.0,18.2,18.23,18.2,18.23,432000.0
2014-03-04 12:15:00,18.23,18.24,18.21,18.24,554000.0,18.23,18.24,18.21,18.24,554000.0
2014-03-04 12:20:00,18.24,18.24,18.23,18.24,506000.0,18.24,18.24,18.23,18.24,506000.0
2014-03-04 12:25:00,18.24,18.24,18.23,18.24,412000.0,18.24,18.24,18.23,18.24,412000.0
2014-03-04 12:30:00,18.24,18.24,18.23,18.24,126000.0,18.24,18.24,18.23,18.24,126000.0
2014-03-04 12:35:00,18.24,18.24,18.23,18.24,292000.0,18.24,18.24,18.23,18.24,292000.0
2014-03-04 12:40:00,18.24,18.24,18.2,18.22,268000.0,18.24,18.24,18.2,18.22,268000.0
2014-03-04 12:45:00,18.22,18.23,18.21,18.21,80000.0,18.22,18.23,18.21,18.21,80000.0
2014-03-04 12:50:00,18.22,18.22,18.2,18.21,122000.0,18.22,18.22,18.2,18.21,122000.0
2014-03-04 12:55:00,18.21,18.22,18.2,18.21,190000.0,18.21,18.22,18.2,18.21,190000.0
2014-03-04 13:00:00,18.2,18.21,18.19,18.2,220000.0,18.2,18.21,18.19,18.2,220000.0
2014-03-04 13:05:00,18.2,18.21,18.19,18.19,124000.0,18.2,18.21,18.19,18.19,124000.0
2014-03-04 13:10:00,18.19,18.2,18.18,18.18,484000.0,18.19,18.2,18.18,18.18,484000.0
2014-03-04 13:15:00,18.18,18.2,18.18,18.2,386000.0,18.18,18.2,18.18,18.2,386000.0
2014-03-04 13:20:00,18.2,18.21,18.19,18.19,524000.0,18.2,18.21,18.19,18.19,524000.0
2014-03-04 13:25:00,18.19,18.21,18.19,18.2,162000.0,18.19,18.21,18.19,18.2,162000.0
2014-03-04 13:30:00,18.2,18.21,18.19,18.2,118000.0,18.2,18.21,18.19,18.2,118000.0
2014-03-04 13:35:00,18.2,18.21,18.19,18.21,208000.0,18.2,18.21,18.19,18.21,208000.0
2014-03-04 13:40:00,18.22,18.23,18.21,18.21,172000.0,18.22,18.23,18.21,18.21,172000.0
2014-03-04 13:45:00,18.21,18.24,18.19,18.2,432000.0,18.21,18.24,18.19,18.2,432000.0
2014-03-04 13:50:00,18.19,18.21,18.17,18.18,450000.0,18.19,18.21,18.17,18.18,450000.0
2014-03-04 13:55:00,18.18,18.2,18.18,18.19,194000.0,18.18,18.2,18.18,18.19,194000.0
2014-03-04 14:00:00,18.19,18.19,18.16,18.17,366000.0,18.19,18.19,18.16,18.17,366000.0
2014-03-04 14:05:00,18.17,18.2,18.17,18.19,198000.0,18.17,18.2,18.17,18.19,198000.0
2014-03-04 14:10:00,18.19,18.2,18.17,18.2,276000.0,18.19,18.2,18.17,18.2,276000.0
2014-03-04 14:15:00,18.2,18.2,18.17,18.17,220000.0,18.2,18.2,18.17,18.17,220000.0
2014-03-04 14:20:00,18.17,18.18,18.16,18.17,290000.0,18.17,18.18,18.16,18.17,290000.0
2014-03-04 14:25:00,18.17,18.18,18.16,18.17,254000.0,18.17,18.18,18.16,18.17,254000.0
2014-03-04 14:30:00,18.17,18.19,18.16,18.18,226000.0,18.17,18.19,18.16,18.18,226000.0
2014-03-04 14:35:00,18.18,18.18,18.15,18.16,248000.0,18.18,18.18,18.15,18.16,248000.0
2014-03-04 14:40:00,18.17,18.17,18.14,18.15,484000.0,18.17,18.17,18.14,18.15,484000.0
2014-03-04 14:45:00,18.16,18.16,18.13,18.14,320000.0,18.16,18.16,18.13,18.14,320000.0
2014-03-04 14:50:00,18.13,18.16,18.13,18.15,188000.0,18.13,18.16,18.13,18.15,188000.0
2014-03-04 14:55:00,18.16,18.18,18.15,18.17,320000.0,18.16,18.18,18.15,18.17,320000.0
2014-03-04 15:00:00,18.17,18.2,18.17,18.18,252000.0,18.17,18.2,18.17,18.18,252000.0
2014-03-04 15:05:00,18.18,18.22,18.18,18.21,284000.0,18.18,18.22,18.18,18.21,284000.0
2014-03-04 15:10:00,18.21,18.22,18.17,18.18,360000.0,18.21,18.22,18.17,18.18,360000.0
2014-03-04 15:15:00,18.18,18.22,18.18,18.22,314000.0,18.18,18.22,18.18,18.22,314000.0
2014-03-04 15:20:00,18.21,18.22,18.19,18.2,414000.0,18.21,18.22,18.19,18.2,414000.0
2014-03-04 15:25:00,18.2,18.21,18.18,18.2,298000.0,18.2,18.21,18.18,18.2,298000.0
2014-03-04 15:30:00,18.2,18.2,18.18,18.19,280000.0,18.2,18.2,18.18,18.19,280000.0
2014-03-04 15:35:00,18.19,18.2,18.17,18.18,366000.0,18.19,18.2,18.17,18.18,366000.0
2014-03-04 15:40:00,18.18,18.21,18.18,18.2,566000.0,18.18,18.21,18.18,18.2,566000.0
2014-03-04 15:45:00,18.19,18.2,18.16,18.17,596000.0,18.19,18.2,18.16,18.17,596000.0
2014-03-04 15:50:00,18.17,18.19,18.17,18.19,844000.0,18.17,18.19,18.17,18.19,844000.0
2014-03-04 15:55:00,18.19,18.2,18.18,18.2,1614000.0,18.19,18.2,18.18,18.2,1614000.0
2014-03-05 09:30:00,18.21,18.35,18.2,18.33,3192000.0,18.21,18.35,18.2,18.33,3192000.0
2014-03-05 09:35:00,18.34,18.4,18.32,18.36,2046000.0,18.34,18.4,18.32,18.36,2046000.0
2014-03-05 09:40:00,18.36,18.36,18.3,18.33,1162000.0,18.36,18.36,18.3,18.33,1162000.0
2014-03-05 09:45:00,18.32,18.34,18.29,18.3,644000.0,18.32,18.34,18.29,18.3,644000.0
2014-03-05 09:50:00,18.3,18.47,18.3,18.45,2906000.0,18.3,18.47,18.3,18.45,2906000.0
2014-03-05 09:55:00,18.46,18.47,18.4,18.42,1938000.0,18.46,18.47,18.4,18.42,1938000.0
2014-03-05 10:00:00,18.43,18.46,18.38,18.45,1526000.0,18.43,18.46,18.38,18.45,1526000.0
2014-03-05 10:05:00,18.44,18.49,18.44,18.49,1494000.0,18.44,18.49,18.44,18.49,1494000.0
2014-03-05 10:10:00,18.49,18.52,18.48,18.48,1482000.0,18.49,18.52,18.48,18.48,1482000.0
2014-03-05 10:15:00,18.48,18.54,18.48,18.53,1302000.0,18.48,18.54,18.48,18.53,1302000.0
2014-03-05 10:20:00,18.54,18.54,18.52,18.54,800000.0,18.54,18.54,18.52,18.54,800000.0
2014-03-05 10:25:00,18.54,18.55,18.51,18.52,1666000.0,18.54,18.55,18.51,18.52,1666000.0
2014-03-05 10:30:00,18.52,18.54,18.51,18.52,684000.0,18.52,18.54,18.51,18.52,684000.0
2014-03-05 10:35:00,18.52,18.54,18.52,18.53,732000.0,18.52,18.54,18.52,18.53,732000.0
2014-03-05 10:40:00,18.53,18.56,18.53,18.55,984000.0,18.53,18.56,18.53,18.55,984000.0
2014-03-05 10:45:00,18.56,18.56,18.48,18.48,1008000.0,18.56,18.56,18.48,18.48,1008000.0
2014-03-05 10:50:00,18.49,18.52,18.46,18.52,724000.0,18.49,18.52,18.46,18.52,724000.0
2014-03-05 10:55:00,18.52,18.53,18.48,18.49,614000.0,18.52,18.53,18.48,18.49,614000.0
2014-03-05 11:00:00,18.49,18.54,18.49,18.53,476000.0,18.49,18.54,18.49,18.53,476000.0
2014-03-05 11:05:00,18.52,18.54,18.52,18.53,514000.0,18.52,18.54,18.52,18.53,514000.0
2014-03-05 11:10:00,18.53,18.54,18.48,18.5,606000.0,18.53,18.54,18.48,18.5,606000.0
2014-03-05 11:15:00,18.5,18.51,18.48,18.49,270000.0,18.5,18.51,18.48,18.49,270000.0
2014-03-05 11:20:00,18.49,18.51,18.48,18.5,276000.0,18.49,18.51,18.48,18.5,276000.0
2014-03-05 11:25:00,18.5,18.51,18.42,18.42,950000.0,18.5,18.51,18.42,18.42,950000.0
2014-03-05 11:30:00,18.43,18.45,18.41,18.43,300000.0,18.43,18.45,18.41,18.43,300000.0
2014-03-05 11:35:00,18.43,18.46,18.42,18.46,414000.0,18.43,18.46,18.42,18.46,414000.0
2014-03-05 11:40:00,18.45,18.46,18.43,18.46,270000.0,18.45,18.46,18.43,18.46,270000.0
2014-03-05 11:45:00,18.46,18.48,18.44,18.48,348000.0,18.46,18.48,18.44,18.48,348000.0
2014-03-05 11:50:00,18.48,18.53,18.47,18.52,832000.0,18.48,18.53,18.47,18.52,832000.0
2014-03-05 11:55:00,18.51,18.52,18.51,18.52,298000.0,18.51,18.52,18.51,18.52,298000.0
2014-03-05 12:00:00,18.51,18.51,18.49,18.51,200000.0,18.51,18.51,18.49,18.51,200000.0
2014-03-05 12:05:00,18.5,18.54,18.5,18.54,220000.0,18.5,18.54,18.5,18.54,220000.0
2014-03-05 12:10:00,18.53,18.54,18.51,18.52,316000.0,18.53,18.54,18.51,18.52,316000.0
2014-03-05 12:15:00,18.52,18.52,18.49,18.51,412000.0,18.52,18.52,18.49,18.51,412000.0
2014-03-05 12:20:00,18.5,18.53,18.5,18.52,246000.0,18.5,18.53,18.5,18.52,246000.0
2014-03-05 12:25:00,18.53,18.54,18.51,18.53,400000.0,18.53,18.54,18.51,18.53,400000.0
2014-03-05 12:30:00,18.52,18.53,18.51,18.52,142000.0,18.52,18.53,18.51,18.52,142000.0
2014-03-05 12:35:00,18.52,18.53,18.51,18.52,354000.0,18.52,18.53,18.51,18.52,354000.0
2014-03-05 12:40:00,18.52,18.54,18.52,18.54,792000.0,18.52,18.54,18.52,18.54,792000.0
2014-03-05 12:45:00,18.54,18.54,18.53,18.54,194000.0,18.54,18.54,18.53,18.54,194000.0
2014-03-05 12:50:00,18.54,18.54,18.5,18.51,480000.0,18.54,18.54,18.5,18.51,480000.0
2014-03-05 12:55:00,18.51,18.58,18.51,18.58,1180000.0,18.51,18.58,18.51,18.58,1180000.0
2014-03-05 13:00:00,18.57,18.59,18.57,18.58,716000.0,18.57,18.59,18.57,18.58,716000.0
2014-03-05 13:05:00,18.58,18.61,18.58,18.61,942000.0,18.58,18.61,18.58,18.61,942000.0
2014-03-05 13:10:00,18.61,18.63,18.6,18.61,1210000.0,18.61,18.63,18.6,18.61,1210000.0
2014-03-05 13:15:00,18.62,18.62,18.6,18.6,312000.0,18.62,18.62,18.6,18.6,312000.0
2014-03-05 13:20:00,18.6,18.61,18.58,18.59,260000.0,18.6,18.61,18.58,18.59,260000.0
2014-03-05 13:25:00,18.59,18.59,18.56,18.56,448000.0,18.59,18.59,18.56,18.56,448000.0
2014-03-05 13:30:00,18.57,18.61,18.56,18.61,636000.0,18.57,18.61,18.56,18.61,636000.0
2014-03-05 13:35:00,18.61,18.61,18.59,18.59,270000.0,18.61,18.61,18.59,18.59,270000.0
2014-03-05 13:40:00,18.59,18.61,18.59,18.59,360000.0,18.59,18.61,18.59,18.59,360000.0
2014-03-05 13:45:00,18.6,18.61,18.59,18.6,394000.0,18.6,18.61,18.59,18.6,394000.0
2014-03-05 13:50:00,18.6,18.6,18.59,18.6,356000.0,18.6,18.6,18.59,18.6,356000.0
2014-03-05 13:55:00,18.6,18.62,18.59,18.6,326000.0,18.6,18.62,18.59,18.6,326000.0
2014-03-05 14:00:00,18.6,18.62,18.59,18.62,640000.0,18.6,18.62,18.59,18.62,640000.0
2014-03-05 14:05:00,18.62,18.64,18.62,18.62,628000.0,18.62,18.64,18.62,18.62,628000.0
2014-03-05 14:10:00,18.63,18.63,18.59,18.59,514000.0,18.63,18.63,18.59,18.59,514000.0
2014-03-05 14:15:00,18.6,18.61,18.59,18.6,490000.0,18.6,18.61,18.59,18.6,490000.0
2014-03-05 14:20:00,18.6,18.6,18.57,18.58,272000.0,18.6,18.6,18.57,18.58,272000.0
2014-03-05 14:25:00,18.58,18.59,18.56,18.57,240000.0,18.58,18.59,18.56,18.57,240000.0
2014-03-05 14:30:00,18.58,18.58,18.55,18.57,276000.0,18.58,18.58,18.55,18.57,276000.0
2014-03-05 14:35:00,18.57,18.58,18.56,18.58,210000.0,18.57,18.58,18.56,18.58,210000.0
2014-03-05 14:40:00,18.58,18.59,18.57,18.59,280000.0,18.58,18.59,18.57,18.59,280000.0
2014-03-05 14:45:00,18.57,18.61,18.57,18.6,560000.0,18.57,18.61,18.57,18.6,560000.0
2014-03-05 14:50:00,18.6,18.6,18.58,18.6,698000.0,18.6,18.6,18.58,18.6,698000.0
2014-03-05 14:55:00,18.6,18.61,18.59,18.61,970000.0,18.6,18.61,18.59,18.61,970000.0
2014-03-05 15:00:00,18.61,18.61,18.58,18.58,764000.0,18.61,18.61,18.58,18.58,764000.0
2014-03-05 15:05:00,18.58,18.6,18.56,18.57,304000.0,18.58,18.6,18.56,18.57,304000.0
2014-03-05 15:10:00,18.57,18.58,18.55,18.57,284000.0,18.57,18.58,18.55,18.57,284000.0
2014-03-05 15:15:00,18.57,18.58,18.55,18.56,198000.0,18.57,18.58,18.55,18.56,198000.0
2014-03-05 15:20:00,18.56,18.58,18.55,18.58,404000.0,18.56,18.58,18.55,18.58,404000.0
2014-03-05 15:25:00,18.58,18.6,18.57,18.6,370000.0,18.58,18.6,18.57,18.6,370000.0
2014-03-05 15:30:00,18.59,18.6,18.58,18.6,642000.0,18.59,18.6,18.58,18.6,642000.0
2014-03-05 15:35:00,18.6,18.61,18.59,18.61,922000.0,18.6,18.61,18.59,18.61,922000.0
2014-03-05 15:40:00,18.61,18.61,18.57,18.58,1076000.0,18.61,18.61,18.57,18.58,1076000.0
2014-03-05 15:45:00,18.58,18.59,18.57,18.58,1006000.0,18.58,18.59,18.57,18.58,1006000.0
2014-03-05 15:50:00,18.59,18.61,18.59,18.61,1186000.0,18.59,18.61,18.59,18.61,1186000.0
2014-03-05 15:55:00,18.61,18.62,18.6,18.61,2838000.0,18.61,18.62,18.6,18.61,2838000.0
2014-03-06 09:30:00,18.7,18.71,18.68,18.69,3978000.0,18.7,18.71,18.68,18.69,3978000.0
2014-03-06 09:35:00,18.69,18.77,18.68,18.68,2660000.0,18.69,18.77,18.68,18.68,2660000.0
2014-03-06 09:40:00,18.69,18.73,18.66,18.68,1440000.0,18.69,18.73,18.66,18.68,1440000.0
2014-03-06 09:45:00,18.68,18.7,18.65,18.66,1214000.0,18.68,18.7,18.65,18.66,1214000.0
2014-03-06 09:50:00,18.66,18.69,18.66,18.68,604000.0,18.66,18.69,18.66,18.68,604000.0
2014-03-06 09:55:00,18.68,18.69,18.59,18.59,1962000.0,18.68,18.69,18.59,18.59,1962000.0
2014-03-06 10:00:00,18.59,18.61,18.56,18.61,1890000.0,18.59,18.61,18.56,18.61,1890000.0
2014-03-06 10:05:00,18.61,18.61,18.57,18.58,778000.0,18.61,18.61,18.57,18.58,778000.0
2014-03-06 10:10:00,18.57,18.58,18.5,18.51,1100000.0,18.57,18.58,18.5,18.51,1100000.0
2014-03-06 10:15:00,18.5,18.51,18.47,18.49,782000.0,18.5,18.51,18.47,18.49,782000.0
2014-03-06 10:20:00,18.49,18.5,18.49,18.5,516000.0,18.49,18.5,18.49,18.5,516000.0
2014-03-06 10:25:00,18.5,18.5,18.48,18.49,592000.0,18.5,18.5,18.48,18.49,592000.0
2014-03-06 10:30:00,18.49,18.49,18.48,18.48,918000.0,18.49,18.49,18.48,18.48,918000.0
2014-03-06 10:35:00,18.48,18.49,18.45,18.46,1240000.0,18.48,18.49,18.45,18.46,1240000.0
2014-03-06 10:40:00,18.46,18.48,18.45,18.48,784000.0,18.46,18.48,18.45,18.48,784000.0
2014-03-06 10:45:00,18.48,18.55,18.48,18.53,908000.0,18.48,18.55,18.48,18.53,908000.0
2014-03-06 10:50:00,18.54,18.6,18.53,18.6,1390000.0,18.54,18.6,18.53,18.6,1390000.0
2014-03-06 10:55:00,18.6,18.63,18.59,18.61,610000.0,18.6,18.63,18.59,18.61,610000.0
2014-03-06 11:00:00,18.61,18.62,18.56,18.58,798000.0,18.61,18.62,18.56,18.58,798000.0
2014-03-06 11:05:00,18.58,18.58,18.51,18.52,420000.0,18.58,18.58,18.51,18.52,420000.0
2014-03-06 11:10:00,18.51,18.55,18.51,18.55,442000.0,18.51,18.55,18.51,18.55,442000.0
2014-03-06 11:15:00,18.55,18.61,18.55,18.59,436000.0,18.55,18.61,18.55,18.59,436000.0
2014-03-06 11:20:00,18.59,18.62,18.59,18.6,424000.0,18.59,18.62,18.59,18.6,424000.0
2014-03-06 11:25:00,18.61,18.62,18.59,18.59,218000.0,18.61,18.62,18.59,18.59,218000.0
2014-03-06 11:30:00,18.59,18.61,18.59,18.61,222000.0,18.59,18.61,18.59,18.61,222000.0
2014-03-06 11:35:00,18.61,18.61,18.59,18.61,208000.0,18.61,18.61,18.59,18.61,208000.0
2014-03-06 11:40:00,18.6,18.61,18.59,18.6,186000.0,18.6,18.61,18.59,18.6,186000.0
2014-03-06 11:45:00,18.6,18.62,18.59,18.62,198000.0,18.6,18.62,18.59,18.62,198000.0
2014-03-06 11:50:00,18.62,18.65,18.62,18.65,452000.0,18.62,18.65,18.62,18.65,452000.0
2014-03-06 11:55:00,18.65,18.66,18.61,18.62,432000.0,18.65,18.66,18.61,18.62,432000.0
2014-03-06 12:00:00,18.62,18.62,18.59,18.6,272000.0,18.62,18.62,18.59,18.6,272000.0
2014-03-06 12:05:00,18.6,18.61,18.59,18.6,160000.0,18.6,18.61,18.59,18.6,160000.0
2014-03-06 12:10:00,18.6,18.62,18.6,18.61,90000.0,18.6,18.62,18.6,18.61,90000.0
2014-03-06 12:15:00,18.61,18.63,18.61,18.63,268000.0,18.61,18.63,18.61,18.63,268000.0
2014-03-06 12:20:00,18.63,18.64,18.63,18.64,262000.0,18.63,18.64,18.63,18.64,262000.0
2014-03-06 12:25:00,18.64,18.64,18.62,18.63,148000.0,18.64,18.64,18.62,18.63,148000.0
2014-03-06 12:30:00,18.62,18.64,18.62,18.64,158000.0,18.62,18.64,18.62,18.64,158000.0
2014-03-06 12:35:00,18.64,18.67,18.64,18.65,388000.0,18.64,18.67,18.64,18.65,388000.0
2014-03-06 12:40:00,18.66,18.66,18.64,18.65,94000.0,18.66,18.66,18.64,18.65,94000.0
2014-03-06 12:45:00,18.64,18.65,18.64,18.64,374000.0,18.64,18.65,18.64,18.64,374000.0
2014-03-06 12:50:00,18.64,18.65,18.63,18.64,852000.0,18.64,18.65,18.63,18.64,852000.0
2014-03-06 12:55:00,18.64,18.64,18.62,18.63,224000.0,18.64,18.64,18.62,18.63,224000.0
2014-03-06 13:00:00,18.64,18.65,18.63,18.65,162000.0,18.64,18.65,18.63,18.65,162000.0
2014-03-06 13:05:00,18.65,18.65,18.64,18.65,128000.0,18.65,18.65,18.64,18.65,128000.0
2014-03-06 13:10:00,18.65,18.65,18.64,18.65,236000.0,18.65,18.65,18.64,18.65,236000.0
2014-03-06 13:15:00,18.65,18.66,18.63,18.63,240000.0,18.65,18.66,18.63,18.63,240000.0
2014-03-06 13:20:00,18.63,18.63,18.62,18.62,310000.0,18.63,18.63,18.62,18.62,310000.0
2014-03-06 13:25:00,18.62,18.63,18.61,18.62,186000.0,18.62,18.63,18.61,18.62,186000.0
2014-03-06 13:30:00,18.63,18.65,18.63,18.64,210000.0,18.63,18.65,18.63,18.64,210000.0
2014-03-06 13:35:00,18.63,18.65,18.63,18.64,268000.0,18.63,18.65,18.63,18.64,268000.0
2014-03-06 13:40:00,18.64,18.64,18.61,18.62,262000.0,18.64,18.64,18.61,18.62,262000.0
2014-03-06 13:45:00,18.62,18.62,18.57,18.57,794000.0,18.62,18.62,18.57,18.57,794000.0
2014-03-06 13:50:00,18.58,18.59,18.56,18.58,264000.0,18.58,18.59,18.56,18.58,264000.0
2014-03-06 13:55:00,18.58,18.58,18.55,18.55,232000.0,18.58,18.58,18.55,18.55,232000.0
2014-03-06 14:00:00,18.55,18.57,18.52,18.57,438000.0,18.55,18.57,18.52,18.57,438000.0
2014-03-06 14:05:00,18.57,18.6,18.57,18.6,296000.0,18.57,18.6,18.57,18.6,296000.0
2014-03-06 14:10:00,18.6,18.6,18.58,18.59,192000.0,18.6,18.6,18.58,18.59,192000.0
2014-03-06 14:15:00,18.6,18.6,18.56,18.59,210000.0,18.6,18.6,18.56,18.59,210000.0
2014-03-06 14:20:00,18.59,18.62,18.59,18.6,190000.0,18.59,18.62,18.59,18.6,190000.0
2014-03-06 14:25:00,18.61,18.64,18.6,18.62,248000.0,18.61,18.64,18.6,18.62,248000.0
2014-03-06 14:30:00,18.62,18.63,18.6,18.62,232000.0,18.62,18.63,18.6,18.62,232000.0
2014-03-06 14:35:00,18.62,18.62,18.6,18.62,262000.0,18.62,18.62,18.6,18.62,262000.0
2014-03-06 14:40:00,18.62,18.64,18.62,18.62,184000.0,18.62,18.64,18.62,18.62,184000.0
2014-03-06 14:45:00,18.63,18.64,18.62,18.62,264000.0,18.63,18.64,18.62,18.62,264000.0
2014-03-06 14:50:00,18.62,18.64,18.62,18.63,228000.0,18.62,18.64,18.62,18.63,228000.0
2014-03-06 14:55:00,18.63,18.64,18.63,18.63,196000.0,18.63,18.64,18.63,18.63,196000.0
2014-03-06 15:00:00,18.64,18.65,18.62,18.62,158000.0,18.64,18.65,18.62,18.62,158000.0
2014-03-06 15:05:00,18.63,18.63,18.6,18.6,164000.0,18.63,18.63,18.6,18.6,164000.0
2014-03-06 15:10:00,18.61,18.62,18.6,18.62,228000.0,18.61,18.62,18.6,18.62,228000.0
2014-03-06 15:15:00,18.62,18.63,18.62,18.63,352000.0,18.62,18.63,18.62,18.63,352000.0
2014-03-06 15:20:00,18.62,18.63,18.62,18.63,244000.0,18.62,18.63,18.62,18.63,244000.0
2014-03-06 15:25:00,18.63,18.64,18.62,18.63,376000.0,18.63,18.64,18.62,18.63,376000.0
2014-03-06 15:30:00,18.63,18.64,18.63,18.64,200000.0,18.63,18.64,18.63,18.64,200000.0
2014-03-06 15:35:00,18.64,18.65,18.63,18.64,328000.0,18.64,18.65,18.63,18.64,328000.0
2014-03-06 15:40:00,18.64,18.64,18.61,18.63,394000.0,18.64,18.64,18.61,18.63,394000.0
2014-03-06 15:45:00,18.62,18.62,18.61,18.62,738000.0,18.62,18.62,18.61,18.62,738000.0
2014-03-06 15:50:00,18.62,18.62,18.6,18.61,950000.0,18.62,18.62,18.6,18.61,950000.0
2014-03-06 15:55:00,18.61,18.63,18.6,18.61,2760000.0,18.61,18.63,18.6,18.61,2760000.0
2014-03-07 09:30:00,18.73,18.75,18.64,18.65,1950000.0,18.73,18.75,18.64,18.65,1950000.0
2014-03-07 09:35:00,18.65,18.66,18.56,18.61,876000.0,18.65,18.66,18.56,18.61,876000.0
2014-03-07 09:40:00,18.61,18.67,18.6,18.64,804000.0,18.61,18.67,18.6,18.64,804000.0
2014-03-07 09:45:00,18.64,18.64,18.57,18.57,2616000.0,18.64,18.64,18.57,18.57,2616000.0
2014-03-07 09:50:00,18.58,18.58,18.51,18.53,704000.0,18.58,18.58,18.51,18.53,704000.0
2014-03-07 09:55:00,18.53,18.58,18.52,18.57,498000.0,18.53,18.58,18.52,18.57,498000.0
2014-03-07 10:00:00,18.58,18.6,18.55,18.58,532000.0,18.58,18.6,18.55,18.58,532000.0
2014-03-07 10:05:00,18.59,18.63,18.59,18.63,356000.0,18.59,18.63,18.59,18.63,356000.0
2014-03-07 10:10:00,18.62,18.63,18.57,18.6,806000.0,18.62,18.63,18.57,18.6,806000.0
2014-03-07 10:15:00,18.6,18.62,18.58,18.6,450000.0,18.6,18.62,18.58,18.6,450000.0
2014-03-07 10:20:00,18.6,18.61,18.58,18.59,876000.0,18.6,18.61,18.58,18.59,876000.0
2014-03-07 10:25:00,18.59,18.59,18.57,18.58,328000.0,18.59,18.59,18.57,18.58,328000.0
2014-03-07 10:30:00,18.58,18.62,18.57,18.6,466000.0,18.58,18.62,18.57,18.6,466000.0
2014-03-07 10:35:00,18.61,18.63,18.59,18.6,550000.0,18.61,18.63,18.59,18.6,550000.0
2014-03-07 10:40:00,18.6,18.62,18.6,18.62,290000.0,18.6,18.62,18.6,18.62,290000.0
2014-03-07 10:45:00,18.62,18.62,18.58,18.6,376000.0,18.62,18.62,18.58,18.6,376000.0
2014-03-07 10:50:00,18.6,18.6,18.58,18.58,252000.0,18.6,18.6,18.58,18.58,252000.0
2014-03-07 10:55:00,18.59,18.6,18.56,18.57,502000.0,18.59,18.6,18.56,18.57,502000.0
2014-03-07 11:00:00,18.57,18.57,18.49,18.5,652000.0,18.57,18.57,18.49,18.5,652000.0
2014-03-07 11:05:00,18.5,18.52,18.48,18.51,532000.0,18.5,18.52,18.48,18.51,532000.0
2014-03-07 11:10:00,18.51,18.52,18.5,18.52,216000.0,18.51,18.52,18.5,18.52,216000.0
2014-03-07 11:15:00,18.51,18.51,18.48,18.49,350000.0,18.51,18.51,18.48,18.49,350000.0
2014-03-07 11:20:00,18.5,18.51,18.48,18.5,330000.0,18.5,18.51,18.48,18.5,330000.0
2014-03-07 11:25:00,18.51,18.51,18.48,18.51,264000.0,18.51,18.51,18.48,18.51,264000.0
2014-03-07 11:30:00,18.5,18.5,18.48,18.5,172000.0,18.5,18.5,18.48,18.5,172000.0
2014-03-07 11:35:00,18.5,18.53,18.5,18.53,306000.0,18.5,18.53,18.5,18.53,306000.0
2014-03-07 11:40:00,18.53,18.55,18.52,18.54,244000.0,18.53,18.55,18.52,18.54,244000.0
2014-03-07 11:45:00,18.55,18.57,18.55,18.57,190000.0,18.55,18.57,18.55,18.57,190000.0
2014-03-07 11:50:00,18.56,18.56,18.54,18.55,322000.0,18.56,18.56,18.54,18.55,322000.0
2014-03-07 11:55:00,18.56,18.59,18.55,18.57,248000.0,18.56,18.59,18.55,18.57,248000.0
2014-03-07 12:00:00,18.57,18.57,18.55,18.57,490000.0,18.57,18.57,18.55,18.57,490000.0
2014-03-07 12:05:00,18.57,18.57,18.54,18.56,426000.0,18.57,18.57,18.54,18.56,426000.0
2014-03-07 12:10:00,18.56,18.57,18.56,18.57,198000.0,18.56,18.57,18.56,18.57,198000.0
2014-03-07 12:15:00,18.57,18.59,18.56,18.58,210000.0,18.57,18.59,18.56,18.58,210000.0
2014-03-07 12:20:00,18.58,18.6,18.57,18.59,418000.0,18.58,18.6,18.57,18.59,418000.0
2014-03-07 12:25:00,18.58,18.6,18.58,18.58,260000.0,18.58,18.6,18.58,18.58,260000.0
2014-03-07 12:30:00,18.58,18.59,18.54,18.55,184000.0,18.58,18.59,18.54,18.55,184000.0
2014-03-07 12:35:00,18.56,18.57,18.55,18.57,226000.0,18.56,18.57,18.55,18.57,226000.0
2014-03-07 12:40:00,18.57,18.58,18.56,18.57,292000.0,18.57,18.58,18.56,18.57,292000.0
2014-03-07 12:45:00,18.57,18.59,18.57,18.59,170000.0,18.57,18.59,18.57,18.59,170000.0
2014-03-07 12:50:00,18.59,18.6,18.58,18.6,564000.0,18.59,18.6,18.58,18.6,564000.0
2014-03-07 12:55:00,18.59,18.6,18.57,18.58,148000.0,18.59,18.6,18.57,18.58,148000.0
2014-03-07 13:00:00,18.58,18.58,18.56,18.57,522000.0,18.58,18.58,18.56,18.57,522000.0
2014-03-07 13:05:00,18.58,18.59,18.56,18.58,224000.0,18.58,18.59,18.56,18.58,224000.0
2014-03-07 13:10:00,18.58,18.59,18.57,18.58,124000.0,18.58,18.59,18.57,18.58,124000.0
2014-03-07 13:15:00,18.57,18.58,18.56,18.57,102000.0,18.57,18.58,18.56,18.57,102000.0
2014-03-07 13:20:00,18.57,18.59,18.57,18.57,270000.0,18.57,18.59,18.57,18.57,270000.0
2014-03-07 13:25:00,18.57,18.58,18.56,18.58,178000.0,18.57,18.58,18.56,18.58,178000.0
2014-03-07 13:30:00,18.58,18.58,18.56,18.57,210000.0,18.58,18.58,18.56,18.57,210000.0
2014-03-07 13:35:00,18.57,18.57,18.54,18.55,260000.0,18.57,18.57,18.54,18.55,260000.0
2014-03-07 13:40:00,18.55,18.56,18.54,18.55,108000.0,18.55,18.56,18.54,18.55,108000.0
2014-03-07 13:45:00,18.55,18.56,18.54,18.55,312000.0,18.55,18.56,18.54,18.55,312000.0
2014-03-07 13:50:00,18.55,18.57,18.54,18.56,190000.0,18.55,18.57,18.54,18.56,190000.0
2014-03-07 13:55:00,18.56,18.58,18.56,18.57,256000.0,18.56,18.58,18.56,18.57,256000.0
2014-03-07 14:00:00,18.57,18.59,18.56,18.59,390000.0,18.57,18.59,18.56,18.59,390000.0
2014-03-07 14:05:00,18.58,18.58,18.55,18.55,160000.0,18.58,18.58,18.55,18.55,160000.0
2014-03-07 14:10:00,18.54,18.58,18.54,18.57,134000.0,18.54,18.58,18.54,18.57,134000.0
2014-03-07 14:15:00,18.58,18.58,18.53,18.53,292000.0,18.58,18.58,18.53,18.53,292000.0
2014-03-07 14:20:00,18.54,18.54,18.51,18.52,360000.0,18.54,18.54,18.51,18.52,360000.0
2014-03-07 14:25:00,18.51,18.53,18.5,18.52,226000.0,18.51,18.53,18.5,18.52,226000.0
2014-03-07 14:30:00,18.52,18.53,18.5,18.52,194000.0,18.52,18.53,18.5,18.52,194000.0
2014-03-07 14:35:00,18.51,18.51,18.5,18.51,574000.0,18.51,18.51,18.5,18.51,574000.0
2014-03-07 14:40:00,18.51,18.52,18.5,18.51,136000.0,18.51,18.52,18.5,18.51,136000.0
2014-03-07 14:45:00,18.51,18.54,18.5,18.53,328000.0,18.51,18.54,18.5,18.53,328000.0
2014-03-07 14:50:00,18.53,18.56,18.53,18.55,192000.0,18.53,18.56,18.53,18.55,192000.0
2014-03-07 14:55:00,18.55,18.56,18.53,18.53,452000.0,18.55,18.56,18.53,18.53,452000.0
2014-03-07 15:00:00,18.54,18.56,18.54,18.55,278000.0,18.54,18.56,18.54,18.55,278000.0
2014-03-07 15:05:00,18.55,18.56,18.54,18.55,274000.0,18.55,18.56,18.54,18.55,274000.0
2014-03-07 15:10:00,18.54,18.56,18.54,18.55,170000.0,18.54,18.56,18.54,18.55,170000.0
2014-03-07 15:15:00,18.55,18.56,18.54,18.55,270000.0,18.55,18.56,18.54,18.55,270000.0
2014-03-07 15:20:00,18.54,18.55,18.53,18.54,754000.0,18.54,18.55,18.53,18.54,754000.0
2014-03-07 15:25:00,18.54,18.54,18.52,18.52,528000.0,18.54,18.54,18.52,18.52,528000.0
2014-03-07 15:30:00,18.53,18.54,18.51,18.51,396000.0,18.53,18.54,18.51,18.51,396000.0
2014-03-07 15:35:00,18.51,18.52,18.51,18.52,454000.0,18.51,18.52,18.51,18.52,454000.0
2014-03-07 15:40:00,18.52,18.54,18.52,18.53,328000.0,18.52,18.54,18.52,18.53,328000.0
2014-03-07 15:45:00,18.54,18.55,18.53,18.54,688000.0,18.54,18.55,18.53,18.54,688000.0
2014-03-07 15:50:00,18.55,18.57,18.54,18.57,1170000.0,18.55,18.57,18.54,18.57,1170000.0
2014-03-07 15:55:00,18.57,18.61,18.56,18.6,1886000.0,18.57,18.61,18.56,18.6,1886000.0
2014-03-10 09:30:00,18.63,18.64,18.53,18.54,1122000.0,18.63,18.64,18.53,18.54,1122000.0
2014-03-10 09:35:00,18.53,18.59,18.53,18.55,474000.0,18.53,18.59,18.53,18.55,474000.0
2014-03-10 09:40:00,18.54,18.55,18.51,18.51,394000.0,18.54,18.55,18.51,18.51,394000.0
2014-03-10 09:45:00,18.51,18.59,18.51,18.57,498000.0,18.51,18.59,18.51,18.57,498000.0
2014-03-10 09:50:00,18.57,18.57,18.51,18.54,376000.0,18.57,18.57,18.51,18.54,376000.0
2014-03-10 09:55:00,18.54,18.54,18.51,18.51,670000.0,18.54,18.54,18.51,18.51,670000.0
2014-03-10 10:00:00,18.52,18.52,18.47,18.49,756000.0,18.52,18.52,18.47,18.49,756000.0
2014-03-10 10:05:00,18.48,18.48,18.44,18.44,688000.0,18.48,18.48,18.44,18.44,688000.0
2014-03-10 10:10:00,18.44,18.46,18.42,18.43,618000.0,18.44,18.46,18.42,18.43,618000.0
2014-03-10 10:15:00,18.43,18.44,18.42,18.42,870000.0,18.43,18.44,18.42,18.42,870000.0
2014-03-10 10:20:00,18.42,18.44,18.39,18.44,1334000.0,18.42,18.44,18.39,18.44,1334000.0
2014-03-10 10:25:00,18.45,18.46,18.42,18.46,592000.0,18.45,18.46,18.42,18.46,592000.0
2014-03-10 10:30:00,18.46,18.46,18.41,18.41,368000.0,18.46,18.46,18.41,18.41,368000.0
2014-03-10 10:35:00,18.41,18.43,18.38,18.42,646000.0,18.41,18.43,18.38,18.42,646000.0
2014-03-10 10:40:00,18.4,18.41,18.36,18.36,602000.0,18.4,18.41,18.36,18.36,602000.0
2014-03-10 10:45:00,18.36,18.43,18.35,18.43,296000.0,18.36,18.43,18.35,18.43,296000.0
2014-03-10 10:50:00,18.43,18.43,18.38,18.42,542000.0,18.43,18.43,18.38,18.42,542000.0
2014-03-10 10:55:00,18.43,18.43,18.4,18.41,196000.0,18.43,18.43,18.4,18.41,196000.0
2014-03-10 11:00:00,18.42,18.42,18.4,18.41,448000.0,18.42,18.42,18.4,18.41,448000.0
2014-03-10 11:05:00,18.41,18.45,18.39,18.42,554000.0,18.41,18.45,18.39,18.42,554000.0
2014-03-10 11:10:00,18.43,18.45,18.42,18.43,562000.0,18.43,18.45,18.42,18.43,562000.0
2014-03-10 11:15:00,18.42,18.45,18.42,18.44,506000.0,18.42,18.45,18.42,18.44,506000.0
2014-03-10 11:20:00,18.44,18.47,18.44,18.45,490000.0,18.44,18.47,18.44,18.45,490000.0
2014-03-10 11:25:00,18.45,18.48,18.45,18.47,278000.0,18.45,18.48,18.45,18.47,278000.0
2014-03-10 11:30:00,18.47,18.47,18.45,18.45,196000.0,18.47,18.47,18.45,18.45,196000.0
2014-03-10 11:35:00,18.45,18.46,18.45,18.46,162000.0,18.45,18.46,18.45,18.46,162000.0
2014-03-10 11:40:00,18.46,18.46,18.45,18.46,396000.0,18.46,18.46,18.45,18.46,396000.0
2014-03-10 11:45:00,18.46,18.47,18.45,18.46,492000.0,18.46,18.47,18.45,18.46,492000.0
2014-03-10 11:50:00,18.46,18.47,18.45,18.45,276000.0,18.46,18.47,18.45,18.45,276000.0
2014-03-10 11:55:00,18.45,18.46,18.44,18.46,186000.0,18.45,18.46,18.44,18.46,186000.0
2014-03-10 12:00:00,18.46,18.48,18.46,18.47,214000.0,18.46,18.48,18.46,18.47,214000.0
2014-03-10 12:05:00,18.47,18.49,18.46,18.48,186000.0,18.47,18.49,18.46,18.48,186000.0
2014-03-10 12:10:00,18.47,18.48,18.46,18.47,202000.0,18.47,18.48,18.46,18.47,202000.0
2014-03-10 12:15:00,18.47,18.48,18.46,18.48,240000.0,18.47,18.48,18.46,18.48,240000.0
2014-03-10 12:20:00,18.47,18.51,18.47,18.51,246000.0,18.47,18.51,18.47,18.51,246000.0
2014-03-10 12:25:00,18.51,18.52,18.47,18.48,392000.0,18.51,18.52,18.47,18.48,392000.0
2014-03-10 12:30:00,18.48,18.49,18.46,18.47,168000.0,18.48,18.49,18.46,18.47,168000.0
2014-03-10 12:35:00,18.47,18.48,18.44,18.46,310000.0,18.47,18.48,18.44,18.46,310000.0
2014-03-10 12:40:00,18.45,18.46,18.43,18.44,270000.0,18.45,18.46,18.43,18.44,270000.0
2014-03-10 12:45:00,18.45,18.47,18.43,18.45,234000.0,18.45,18.47,18.43,18.45,234000.0
2014-03-10 12:50:00,18.47,18.5,18.46,18.5,850000.0,18.47,18.5,18.46,18.5,850000.0
2014-03-10 12:55:00,18.5,18.53,18.49,18.52,488000.0,18.5,18.53,18.49,18.52,488000.0
2014-03-10 13:00:00,18.53,18.53,18.51,18.52,294000.0,18.53,18.53,18.51,18.52,294000.0
2014-03-10 13:05:00,18.52,18.53,18.51,18.51,236000.0,18.52,18.53,18.51,18.51,236000.0
2014-03-10 13:10:00,18.51,18.53,18.51,18.53,266000.0,18.51,18.53,18.51,18.53,266000.0
2014-03-10 13:15:00,18.53,18.55,18.51,18.51,422000.0,18.53,18.55,18.51,18.51,422000.0
2014-03-10 13:20:00,18.51,18.52,18.49,18.5,252000.0,18.51,18.52,18.49,18.5,252000.0
2014-03-10 13:25:00,18.5,18.51,18.48,18.5,324000.0,18.5,18.51,18.48,18.5,324000.0
2014-03-10 13:30:00,18.49,18.5,18.44,18.45,310000.0,18.49,18.5,18.44,18.45,310000.0
2014-03-10 13:35:00,18.46,18.48,18.44,18.46,440000.0,18.46,18.48,18.44,18.46,440000.0
2014-03-10 13:40:00,18.46,18.49,18.46,18.47,554000.0,18.46,18.49,18.46,18.47,554000.0
2014-03-10 13:45:00,18.46,18.48,18.46,18.47,232000.0,18.46,18.48,18.46,18.47,232000.0
2014-03-10 13:50:00,18.47,18.48,18.47,18.47,398000.0,18.47,18.48,18.47,18.47,398000.0
2014-03-10 13:55:00,18.47,18.47,18.46,18.47,364000.0,18.47,18.47,18.46,18.47,364000.0
2014-03-10 14:00:00,18.47,18.47,18.45,18.46,200000.0,18.47,18.47,18.45,18.46,200000.0
2014-03-10 14:05:00,18.46,18.49,18.46,18.49,100000.0,18.46,18.49,18.46,18.49,100000.0
2014-03-10 14:10:00,18.47,18.48,18.46,18.48,140000.0,18.47,18.48,18.46,18.48,140000.0
2014-03-10 14:15:00,18.47,18.48,18.47,18.47,96000.0,18.47,18.48,18.47,18.47,96000.0
2014-03-10 14:20:00,18.47,18.49,18.47,18.48,152000.0,18.47,18.49,18.47,18.48,152000.0
2014-03-10 14:25:00,18.48,18.51,18.48,18.5,338000.0,18.48,18.51,18.48,18.5,338000.0
2014-03-10 14:30:00,18.5,18.51,18.49,18.5,96000.0,18.5,18.51,18.49,18.5,96000.0
2014-03-10 14:35:00,18.51,18.51,18.48,18.48,312000.0,18.51,18.51,18.48,18.48,312000.0
2014-03-10 14:40:00,18.48,18.49,18.47,18.48,178000.0,18.48,18.49,18.47,18.48,178000.0
2014-03-10 14:45:00,18.47,18.5,18.47,18.48,394000.0,18.47,18.5,18.47,18.48,394000.0
2014-03-10 14:50:00,18.49,18.5,18.48,18.49,114000.0,18.49,18.5,18.48,18.49,114000.0
2014-03-10 14:55:00,18.49,18.49,18.48,18.49,120000.0,18.49,18.49,18.48,18.49,120000.0
2014-03-10 15:00:00,18.49,18.49,18.47,18.48,230000.0,18.49,18.49,18.47,18.48,230000.0
2014-03-10 15:05:00,18.48,18.48,18.47,18.48,122000.0,18.48,18.48,18.47,18.48,122000.0
2014-03-10 15:10:00,18.48,18.48,18.45,18.45,254000.0,18.48,18.48,18.45,18.45,254000.0
2014-03-10 15:15:00,18.45,18.46,18.44,18.46,390000.0,18.45,18.46,18.44,18.46,390000.0
2014-03-10 15:20:00,18.46,18.49,18.46,18.49,246000.0,18.46,18.49,18.46,18.49,246000.0
2014-03-10 15:25:00,18.49,18.5,18.48,18.49,478000.0,18.49,18.5,18.48,18.49,478000.0
2014-03-10 15:30:00,18.5,18.5,18.47,18.49,268000.0,18.5,18.5,18.47,18.49,268000.0
2014-03-10 15:35:00,18.49,18.5,18.48,18.49,304000.0,18.49,18.5,18.48,18.49,304000.0
2014-03-10 15:40:00,18.49,18.53,18.49,18.53,484000.0,18.49,18.53,18.49,18.53,484000.0
2014-03-10 15:45:00,18.52,18.55,18.52,18.53,446000.0,18.52,18.55,18.52,18.53,446000.0
2014-03-10 15:50:00,18.53,18.54,18.52,18.53,436000.0,18.53,18.54,18.52,18.53,436000.0
2014-03-10 15:55:00,18.53,18.54,18.51,18.53,1218000.0,18.53,18.54,18.51,18.53,1218000.0
2014-03-11 09:30:00,18.55,18.61,18.51,18.53,1522000.0,18.55,18.61,18.51,18.53,1522000.0
2014-03-11 09:35:00,18.54,18.55,18.47,18.51,724000.0,18.54,18.55,18.47,18.51,724000.0
2014-03-11 09:40:00,18.51,18.51,18.41,18.43,408000.0,18.51,18.51,18.41,18.43,408000.0
2014-03-11 09:45:00,18.44,18.44,18.41,18.43,416000.0,18.44,18.44,18.41,18.43,416000.0
2014-03-11 09:50:00,18.42,18.44,18.41,18.42,524000.0,18.42,18.44,18.41,18.42,524000.0
2014-03-11 09:55:00,18.42,18.48,18.42,18.47,764000.0,18.42,18.48,18.42,18.47,764000.0
2014-03-11 10:00:00,18.47,18.48,18.45,18.47,586000.0,18.47,18.48,18.45,18.47,586000.0
2014-03-11 10:05:00,18.47,18.49,18.44,18.47,398000.0,18.47,18.49,18.44,18.47,398000.0
2014-03-11 10:10:00,18.47,18.5,18.45,18.48,476000.0,18.47,18.5,18.45,18.48,476000.0
2014-03-11 10:15:00,18.49,18.54,18.49,18.52,448000.0,18.49,18.54,18.49,18.52,448000.0
2014-03-11 10:20:00,18.53,18.54,18.5,18.5,348000.0,18.53,18.54,18.5,18.5,348000.0
2014-03-11 10:25:00,18.5,18.53,18.5,18.53,294000.0,18.5,18.53,18.5,18.53,294000.0
2014-03-11 10:30:00,18.53,18.57,18.53,18.55,392000.0,18.53,18.57,18.53,18.55,392000.0
2014-03-11 10:35:00,18.55,18.58,18.54,18.55,480000.0,18.55,18.58,18.54,18.55,480000.0
2014-03-11 10:40:00,18.55,18.58,18.55,18.56,382000.0,18.55,18.58,18.55,18.56,382000.0
2014-03-11 10:45:00,18.55,18.58,18.55,18.57,388000.0,18.55,18.58,18.55,18.57,388000.0
2014-03-11 10:50:00,18.57,18.58,18.57,18.57,224000.0,18.57,18.58,18.57,18.57,224000.0
2014-03-11 10:55:00,18.57,18.57,18.54,18.55,252000.0,18.57,18.57,18.54,18.55,252000.0
2014-03-11 11:00:00,18.55,18.57,18.55,18.56,308000.0,18.55,18.57,18.55,18.56,308000.0
2014-03-11 11:05:00,18.56,18.61,18.56,18.6,598000.0,18.56,18.61,18.56,18.6,598000.0
2014-03-11 11:10:00,18.6,18.6,18.59,18.6,668000.0,18.6,18.6,18.59,18.6,668000.0
2014-03-11 11:15:00,18.6,18.63,18.6,18.61,342000.0,18.6,18.63,18.6,18.61,342000.0
2014-03-11 11:20:00,18.61,18.64,18.61,18.63,242000.0,18.61,18.64,18.61,18.63,242000.0
2014-03-11 11:25:00,18.63,18.64,18.61,18.64,430000.0,18.63,18.64,18.61,18.64,430000.0
2014-03-11 11:30:00,18.64,18.64,18.62,18.63,980000.0,18.64,18.64,18.62,18.63,980000.0
2014-03-11 11:35:00,18.63,18.64,18.6,18.61,226000.0,18.63,18.64,18.6,18.61,226000.0
2014-03-11 11:40:00,18.61,18.61,18.57,18.59,386000.0,18.61,18.61,18.57,18.59,386000.0
2014-03-11 11:45:00,18.59,18.62,18.58,18.61,614000.0,18.59,18.62,18.58,18.61,614000.0
2014-03-11 11:50:00,18.61,18.62,18.6,18.61,870000.0,18.61,18.62,18.6,18.61,870000.0
2014-03-11 11:55:00,18.61,18.63,18.61,18.62,312000.0,18.61,18.63,18.61,18.62,312000.0
2014-03-11 12:00:00,18.62,18.62,18.6,18.62,616000.0,18.62,18.62,18.6,18.62,616000.0
2014-03-11 12:05:00,18.61,18.62,18.59,18.6,180000.0,18.61,18.62,18.59,18.6,180000.0
2014-03-11 12:10:00,18.59,18.59,18.55,18.56,324000.0,18.59,18.59,18.55,18.56,324000.0
2014-03-11 12:15:00,18.56,18.56,18.51,18.53,476000.0,18.56,18.56,18.51,18.53,476000.0
2014-03-11 12:20:00,18.53,18.54,18.51,18.54,326000.0,18.53,18.54,18.51,18.54,326000.0
2014-03-11 12:25:00,18.54,18.55,18.53,18.54,148000.0,18.54,18.55,18.53,18.54,148000.0
2014-03-11 12:30:00,18.53,18.54,18.53,18.53,394000.0,18.53,18.54,18.53,18.53,394000.0
2014-03-11 12:35:00,18.53,18.54,18.53,18.53,556000.0,18.53,18.54,18.53,18.53,556000.0
2014-03-11 12:40:00,18.53,18.54,18.52,18.54,184000.0,18.53,18.54,18.52,18.54,184000.0
2014-03-11 12:45:00,18.53,18.53,18.52,18.53,360000.0,18.53,18.53,18.52,18.53,360000.0
2014-03-11 12:50:00,18.53,18.53,18.51,18.51,406000.0,18.53,18.53,18.51,18.51,406000.0
2014-03-11 12:55:00,18.52,18.52,18.51,18.51,360000.0,18.52,18.52,18.51,18.51,360000.0
2014-03-11 13:00:00,18.51,18.51,18.48,18.49,278000.0,18.51,18.51,18.48,18.49,278000.0
2014-03-11 13:05:00,18.48,18.5,18.48,18.49,310000.0,18.48,18.5,18.48,18.49,310000.0
2014-03-11 13:10:00,18.48,18.51,18.48,18.51,178000.0,18.48,18.51,18.48,18.51,178000.0
2014-03-11 13:15:00,18.51,18.51,18.49,18.49,52000.0,18.51,18.51,18.49,18.49,52000.0
2014-03-11 13:20:00,18.48,18.49,18.48,18.49,602000.0,18.48,18.49,18.48,18.49,602000.0
2014-03-11 13:25:00,18.49,18.5,18.45,18.45,294000.0,18.49,18.5,18.45,18.45,294000.0
2014-03-11 13:30:00,18.46,18.48,18.44,18.48,228000.0,18.46,18.48,18.44,18.48,228000.0
2014-03-11 13:35:00,18.48,18.5,18.48,18.48,334000.0,18.48,18.5,18.48,18.48,334000.0
2014-03-11 13:40:00,18.47,18.5,18.47,18.48,204000.0,18.47,18.5,18.47,18.48,204000.0
2014-03-11 13:45:00,18.48,18.51,18.48,18.51,204000.0,18.48,18.51,18.48,18.51,204000.0
2014-03-11 13:50:00,18.5,18.5,18.49,18.49,48000.0,18.5,18.5,18.49,18.49,48000.0
2014-03-11 13:55:00,18.49,18.52,18.49,18.51,674000.0,18.49,18.52,18.49,18.51,674000.0
2014-03-11 14:00:00,18.52,18.52,18.5,18.5,292000.0,18.52,18.52,18.5,18.5,292000.0
2014-03-11 14:05:00,18.5,18.51,18.49,18.51,690000.0,18.5,18.51,18.49,18.51,690000.0
2014-03-11 14:10:00,18.5,18.51,18.48,18.48,404000.0,18.5,18.51,18.48,18.48,404000.0
2014-03-11 14:15:00,18.49,18.49,18.47,18.47,120000.0,18.49,18.49,18.47,18.47,120000.0
2014-03-11 14:20:00,18.47,18.47,18.43,18.44,448000.0,18.47,18.47,18.43,18.44,448000.0
2014-03-11 14:25:00,18.45,18.49,18.45,18.48,168000.0,18.45,18.49,18.45,18.48,168000.0
2014-03-11 14:30:00,18.46,18.47,18.4,18.41,388000.0,18.46,18.47,18.4,18.41,388000.0
2014-03-11 14:35:00,18.42,18.43,18.4,18.42,356000.0,18.42,18.43,18.4,18.42,356000.0
2014-03-11 14:40:00,18.42,18.43,18.41,18.43,230000.0,18.42,18.43,18.41,18.43,230000.0
2014-03-11 14:45:00,18.43,18.46,18.42,18.45,198000.0,18.43,18.46,18.42,18.45,198000.0
2014-03-11 14:50:00,18.45,18.45,18.44,18.44,914000.0,18.45,18.45,18.44,18.44,914000.0
2014-03-11 14:55:00,18.44,18.44,18.41,18.41,350000.0,18.44,18.44,18.41,18.41,350000.0
2014-03-11 15:00:00,18.42,18.42,18.38,18.39,534000.0,18.42,18.42,18.38,18.39,534000.0
2014-03-11 15:05:00,18.39,18.4,18.37,18.39,336000.0,18.39,18.4,18.37,18.39,336000.0
2014-03-11 15:10:00,18.39,18.4,18.36,18.38,242000.0,18.39,18.4,18.36,18.38,242000.0
2014-03-11 15:15:00,18.37,18.42,18.37,18.4,476000.0,18.37,18.42,18.37,18.4,476000.0
2014-03-11 15:20:00,18.41,18.44,18.39,18.43,274000.0,18.41,18.44,18.39,18.43,274000.0
2014-03-11 15:25:00,18.43,18.43,18.41,18.43,218000.0,18.43,18.43,18.41,18.43,218000.0
2014-03-11 15:30:00,18.42,18.46,18.42,18.44,404000.0,18.42,18.46,18.42,18.44,404000.0
2014-03-11 15:35:00,18.45,18.45,18.41,18.41,518000.0,18.45,18.45,18.41,18.41,518000.0
2014-03-11 15:40:00,18.41,18.42,18.38,18.38,698000.0,18.41,18.42,18.38,18.38,698000.0
2014-03-11 15:45:00,18.38,18.4,18.37,18.39,628000.0,18.38,18.4,18.37,18.39,628000.0
2014-03-11 15:50:00,18.39,18.41,18.39,18.4,730000.0,18.39,18.41,18.39,18.4,730000.0
2014-03-11 15:55:00,18.41,18.44,18.4,18.44,1330000.0,18.41,18.44,18.4,18.44,1330000.0
2014-03-12 09:30:00,18.32,18.41,18.26,18.32,1740000.0,18.32,18.41,18.26,18.32,1740000.0
2014-03-12 09:35:00,18.35,18.37,18.31,18.33,642000.0,18.35,18.37,18.31,18.33,642000.0
2014-03-12 09:40:00,18.34,18.35,18.21,18.25,1180000.0,18.34,18.35,18.21,18.25,1180000.0
2014-03-12 09:45:00,18.24,18.25,18.19,18.2,794000.0,18.24,18.25,18.19,18.2,794000.0
2014-03-12 09:50:00,18.2,18.24,18.18,18.24,666000.0,18.2,18.24,18.18,18.24,666000.0
2014-03-12 09:55:00,18.24,18.25,18.22,18.23,784000.0,18.24,18.25,18.22,18.23,784000.0
2014-03-12 10:00:00,18.23,18.28,18.22,18.26,1058000.0,18.23,18.28,18.22,18.26,1058000.0
2014-03-12 10:05:00,18.26,18.28,18.25,18.28,640000.0,18.26,18.28,18.25,18.28,640000.0
2014-03-12 10:10:00,18.28,18.3,18.25,18.26,508000.0,18.28,18.3,18.25,18.26,508000.0
2014-03-12 10:15:00,18.26,18.27,18.23,18.25,460000.0,18.26,18.27,18.23,18.25,460000.0
2014-03-12 10:20:00,18.26,18.31,18.25,18.27,436000.0,18.26,18.31,18.25,18.27,436000.0
2014-03-12 10:25:00,18.28,18.31,18.27,18.27,404000.0,18.28,18.31,18.27,18.27,404000.0
2014-03-12 10:30:00,18.28,18.35,18.28,18.33,400000.0,18.28,18.35,18.28,18.33,400000.0
2014-03-12 10:35:00,18.32,18.32,18.28,18.29,290000.0,18.32,18.32,18.28,18.29,290000.0
2014-03-12 10:40:00,18.28,18.35,18.28,18.33,636000.0,18.28,18.35,18.28,18.33,636000.0
2014-03-12 10:45:00,18.33,18.34,18.29,18.31,526000.0,18.33,18.34,18.29,18.31,526000.0
2014-03-12 10:50:00,18.3,18.36,18.29,18.35,570000.0,18.3,18.36,18.29,18.35,570000.0
2014-03-12 10:55:00,18.36,18.4,18.36,18.39,826000.0,18.36,18.4,18.36,18.39,826000.0
2014-03-12 11:00:00,18.4,18.41,18.37,18.38,494000.0,18.4,18.41,18.37,18.38,494000.0
2014-03-12 11:05:00,18.38,18.41,18.38,18.41,450000.0,18.38,18.41,18.38,18.41,450000.0
2014-03-12 11:10:00,18.4,18.41,18.39,18.41,586000.0,18.4,18.41,18.39,18.41,586000.0
2014-03-12 11:15:00,18.41,18.44,18.4,18.42,430000.0,18.41,18.44,18.4,18.42,430000.0
2014-03-12 11:20:00,18.43,18.47,18.42,18.46,582000.0,18.43,18.47,18.42,18.46,582000.0
2014-03-12 11:25:00,18.47,18.5,18.47,18.48,544000.0,18.47,18.5,18.47,18.48,544000.0
2014-03-12 11:30:00,18.48,18.48,18.46,18.48,436000.0,18.48,18.48,18.46,18.48,436000.0
2014-03-12 11:35:00,18.48,18.48,18.45,18.46,982000.0,18.48,18.48,18.45,18.46,982000.0
2014-03-12 11:40:00,18.46,18.47,18.44,18.45,606000.0,18.46,18.47,18.44,18.45,606000.0
2014-03-12 11:45:00,18.45,18.47,18.44,18.45,672000.0,18.45,18.47,18.44,18.45,672000.0
2014-03-12 11:50:00,18.44,18.47,18.44,18.46,324000.0,18.44,18.47,18.44,18.46,324000.0
2014-03-12 11:55:00,18.45,18.46,18.42,18.42,704000.0,18.45,18.46,18.42,18.42,704000.0
2014-03-12 12:00:00,18.43,18.46,18.41,18.44,694000.0,18.43,18.46,18.41,18.44,694000.0
2014-03-12 12:05:00,18.45,18.46,18.43,18.43,226000.0,18.45,18.46,18.43,18.43,226000.0
2014-03-12 12:10:00,18.43,18.45,18.41,18.44,294000.0,18.43,18.45,18.41,18.44,294000.0
2014-03-12 12:15:00,18.45,18.45,18.42,18.44,364000.0,18.45,18.45,18.42,18.44,364000.0
2014-03-12 12:20:00,18.44,18.47,18.44,18.47,272000.0,18.44,18.47,18.44,18.47,272000.0
2014-03-12 12:25:00,18.46,18.47,18.43,18.46,476000.0,18.46,18.47,18.43,18.46,476000.0
2014-03-12 12:30:00,18.46,18.46,18.44,18.45,256000.0,18.46,18.46,18.44,18.45,256000.0
2014-03-12 12:35:00,18.46,18.47,18.45,18.45,298000.0,18.46,18.47,18.45,18.45,298000.0
2014-03-12 12:40:00,18.46,18.47,18.45,18.46,174000.0,18.46,18.47,18.45,18.46,174000.0
2014-03-12 12:45:00,18.46,18.49,18.46,18.47,252000.0,18.46,18.49,18.46,18.47,252000.0
2014-03-12 12:50:00,18.47,18.47,18.45,18.46,350000.0,18.47,18.47,18.45,18.46,350000.0
2014-03-12 12:55:00,18.46,18.49,18.46,18.49,120000.0,18.46,18.49,18.46,18.49,120000.0
2014-03-12 13:00:00,18.49,18.49,18.47,18.48,374000.0,18.49,18.49,18.47,18.48,374000.0
2014-03-12 13:05:00,18.48,18.48,18.47,18.47,212000.0,18.48,18.48,18.47,18.47,212000.0
2014-03-12 13:10:00,18.47,18.47,18.43,18.44,440000.0,18.47,18.47,18.43,18.44,440000.0
2014-03-12 13:15:00,18.44,18.48,18.44,18.46,372000.0,18.44,18.48,18.44,18.46,372000.0
2014-03-12 13:20:00,18.46,18.46,18.44,18.44,214000.0,18.46,18.46,18.44,18.44,214000.0
2014-03-12 13:25:00,18.44,18.46,18.44,18.46,168000.0,18.44,18.46,18.44,18.46,168000.0
2014-03-12 13:30:00,18.45,18.47,18.45,18.46,158000.0,18.45,18.47,18.45,18.46,158000.0
2014-03-12 13:35:00,18.46,18.48,18.46,18.48,166000.0,18.46,18.48,18.46,18.48,166000.0
2014-03-12 13:40:00,18.47,18.49,18.47,18.47,144000.0,18.47,18.49,18.47,18.47,144000.0
2014-03-12 13:45:00,18.48,18.49,18.47,18.49,58000.0,18.48,18.49,18.47,18.49,58000.0
2014-03-12 13:50:00,18.49,18.49,18.48,18.49,392000.0,18.49,18.49,18.48,18.49,392000.0
2014-03-12 13:55:00,18.49,18.53,18.49,18.53,694000.0,18.49,18.53,18.49,18.53,694000.0
2014-03-12 14:00:00,18.53,18.54,18.52,18.54,332000.0,18.53,18.54,18.52,18.54,332000.0
2014-03-12 14:05:00,18.53,18.54,18.51,18.52,328000.0,18.53,18.54,18.51,18.52,328000.0
2014-03-12 14:10:00,18.51,18.52,18.49,18.5,266000.0,18.51,18.52,18.49,18.5,266000.0
2014-03-12 14:15:00,18.5,18.52,18.5,18.52,352000.0,18.5,18.52,18.5,18.52,352000.0
2014-03-12 14:20:00,18.51,18.54,18.51,18.54,448000.0,18.51,18.54,18.51,18.54,448000.0
2014-03-12 14:25:00,18.54,18.55,18.53,18.54,154000.0,18.54,18.55,18.53,18.54,154000.0
2014-03-12 14:30:00,18.54,18.54,18.51,18.52,116000.0,18.54,18.54,18.51,18.52,116000.0
2014-03-12 14:35:00,18.52,18.54,18.51,18.52,76000.0,18.52,18.54,18.51,18.52,76000.0
2014-03-12 14:40:00,18.51,18.53,18.5,18.51,140000.0,18.51,18.53,18.5,18.51,140000.0
2014-03-12 14:45:00,18.51,18.52,18.51,18.51,82000.0,18.51,18.52,18.51,18.51,82000.0
2014-03-12 14:50:00,18.52,18.52,18.5,18.51,90000.0,18.52,18.52,18.5,18.51,90000.0
2014-03-12 14:55:00,18.51,18.51,18.48,18.48,122000.0,18.51,18.51,18.48,18.48,122000.0
2014-03-12 15:00:00,18.49,18.5,18.48,18.5,280000.0,18.49,18.5,18.48,18.5,280000.0
2014-03-12 15:05:00,18.5,18.51,18.49,18.51,182000.0,18.5,18.51,18.49,18.51,182000.0
2014-03-12 15:10:00,18.5,18.51,18.49,18.49,132000.0,18.5,18.51,18.49,18.49,132000.0
2014-03-12 15:15:00,18.49,18.5,18.46,18.46,228000.0,18.49,18.5,18.46,18.46,228000.0
2014-03-12 15:20:00,18.46,18.49,18.46,18.48,152000.0,18.46,18.49,18.46,18.48,152000.0
2014-03-12 15:25:00,18.48,18.48,18.46,18.47,174000.0,18.48,18.48,18.46,18.47,174000.0
2014-03-12 15:30:00,18.47,18.47,18.45,18.47,300000.0,18.47,18.47,18.45,18.47,300000.0
2014-03-12 15:35:00,18.47,18.48,18.45,18.48,284000.0,18.47,18.48,18.45,18.48,284000.0
2014-03-12 15:40:00,18.47,18.5,18.47,18.5,334000.0,18.47,18.5,18.47,18.5,334000.0
2014-03-12 15:45:00,18.5,18.52,18.49,18.52,512000.0,18.5,18.52,18.49,18.52,512000.0
2014-03-12 15:50:00,18.52,18.56,18.52,18.52,1148000.0,18.52,18.56,18.52,18.52,1148000.0
2014-03-12 15:55:00,18.52,18.54,18.51,18.53,1574000.0,18.52,18.54,18.51,18.53,1574000.0
2014-03-13 09:30:00,18.83,18.93,18.79,18.92,5686000.0,18.83,18.93,18.79,18.92,5686000.0
2014-03-13 09:35:00,18.92,19.01,18.92,18.99,6170000.0,18.92,19.01,18.92,18.99,6170000.0
2014-03-13 09:40:00,18.98,18.99,18.87,18.88,3098000.0,18.98,18.99,18.87,18.88,3098000.0
2014-03-13 09:45:00,18.89,18.97,18.88,18.95,1940000.0,18.89,18.97,18.88,18.95,1940000.0
2014-03-13 09:50:00,18.95,18.99,18.94,18.95,1864000.0,18.95,18.99,18.94,18.95,1864000.0
2014-03-13 09:55:00,18.94,19.05,18.94,19.05,4386000.0,18.94,19.05,18.94,19.05,4386000.0
2014-03-13 10:00:00,19.05,19.16,19.04,19.09,3724000.0,19.05,19.16,19.04,19.09,3724000.0
2014-03-13 10:05:00,19.09,19.11,19.06,19.1,1962000.0,19.09,19.11,19.06,19.1,1962000.0
2014-03-13 10:10:00,19.1,19.11,19.0,19.01,2854000.0,19.1,19.11,19.0,19.01,2854000.0
2014-03-13 10:15:00,19.01,19.02,18.94,18.96,1804000.0,19.01,19.02,18.94,18.96,1804000.0
2014-03-13 10:20:00,18.97,19.01,18.93,18.94,850000.0,18.97,19.01,18.93,18.94,850000.0
2014-03-13 10:25:00,18.93,18.97,18.93,18.96,1690000.0,18.93,18.97,18.93,18.96,1690000.0
2014-03-13 10:30:00,18.96,18.96,18.92,18.93,1124000.0,18.96,18.96,18.92,18.93,1124000.0
2014-03-13 10:35:00,18.92,18.93,18.89,18.93,972000.0,18.92,18.93,18.89,18.93,972000.0
2014-03-13 10:40:00,18.92,18.97,18.91,18.95,1260000.0,18.92,18.97,18.91,18.95,1260000.0
2014-03-13 10:45:00,18.95,18.98,18.94,18.96,1580000.0,18.95,18.98,18.94,18.96,1580000.0
2014-03-13 10:50:00,18.97,19.03,18.97,19.03,1680000.0,18.97,19.03,18.97,19.03,1680000.0
2014-03-13 10:55:00,19.03,19.03,18.98,19.0,766000.0,19.03,19.03,18.98,19.0,766000.0
2014-03-13 11:00:00,18.99,19.01,18.97,19.0,1094000.0,18.99,19.01,18.97,19.0,1094000.0
2014-03-13 11:05:00,18.99,19.0,18.96,19.0,496000.0,18.99,19.0,18.96,19.0,496000.0
2014-03-13 11:10:00,19.0,19.04,19.0,19.02,1098000.0,19.0,19.04,19.0,19.02,1098000.0
2014-03-13 11:15:00,19.02,19.04,19.01,19.03,556000.0,19.02,19.04,19.01,19.03,556000.0
2014-03-13 11:20:00,19.03,19.03,18.98,18.98,938000.0,19.03,19.03,18.98,18.98,938000.0
2014-03-13 11:25:00,18.98,19.03,18.97,18.97,928000.0,18.98,19.03,18.97,18.97,928000.0
2014-03-13 11:30:00,18.97,19.02,18.97,19.0,1056000.0,18.97,19.02,18.97,19.0,1056000.0
2014-03-13 11:35:00,19.01,19.02,18.98,18.99,1306000.0,19.01,19.02,18.98,18.99,1306000.0
2014-03-13 11:40:00,18.99,18.99,18.96,18.97,996000.0,18.99,18.99,18.96,18.97,996000.0
2014-03-13 11:45:00,18.97,18.98,18.93,18.93,1026000.0,18.97,18.98,18.93,18.93,1026000.0
2014-03-13 11:50:00,18.93,18.93,18.86,18.9,1388000.0,18.93,18.93,18.86,18.9,1388000.0
2014-03-13 11:55:00,18.91,18.93,18.9,18.92,634000.0,18.91,18.93,18.9,18.92,634000.0
2014-03-13 12:00:00,18.92,18.93,18.89,18.9,622000.0,18.92,18.93,18.89,18.9,622000.0
2014-03-13 12:05:00,18.89,18.9,18.83,18.85,1410000.0,18.89,18.9,18.83,18.85,1410000.0
2014-03-13 12:10:00,18.84,18.85,18.77,18.79,1584000.0,18.84,18.85,18.77,18.79,1584000.0
2014-03-13 12:15:00,18.8,18.83,18.76,18.83,1930000.0,18.8,18.83,18.76,18.83,1930000.0
2014-03-13 12:20:00,18.82,18.83,18.79,18.8,768000.0,18.82,18.83,18.79,18.8,768000.0
2014-03-13 12:25:00,18.79,18.81,18.76,18.76,586000.0,18.79,18.81,18.76,18.76,586000.0
2014-03-13 12:30:00,18.76,18.78,18.73,18.75,900000.0,18.76,18.78,18.73,18.75,900000.0
2014-03-13 12:35:00,18.74,18.75,18.68,18.68,1506000.0,18.74,18.75,18.68,18.68,1506000.0
2014-03-13 12:40:00,18.68,18.78,18.68,18.78,1228000.0,18.68,18.78,18.68,18.78,1228000.0
2014-03-13 12:45:00,18.78,18.79,18.75,18.76,1254000.0,18.78,18.79,18.75,18.76,1254000.0
2014-03-13 12:50:00,18.76,18.78,18.72,18.72,752000.0,18.76,18.78,18.72,18.72,752000.0
2014-03-13 12:55:00,18.73,18.73,18.7,18.71,742000.0,18.73,18.73,18.7,18.71,742000.0
2014-03-13 13:00:00,18.71,18.72,18.64,18.66,1286000.0,18.71,18.72,18.64,18.66,1286000.0
2014-03-13 13:05:00,18.66,18.66,18.59,18.66,1298000.0,18.66,18.66,18.59,18.66,1298000.0
2014-03-13 13:10:00,18.65,18.72,18.64,18.71,1934000.0,18.65,18.72,18.64,18.71,1934000.0
2014-03-13 13:15:00,18.71,18.73,18.68,18.71,1058000.0,18.71,18.73,18.68,18.71,1058000.0
2014-03-13 13:20:00,18.71,18.74,18.69,18.74,1298000.0,18.71,18.74,18.69,18.74,1298000.0
2014-03-13 13:25:00,18.73,18.78,18.73,18.75,1272000.0,18.73,18.78,18.73,18.75,1272000.0
2014-03-13 13:30:00,18.76,18.78,18.73,18.73,1534000.0,18.76,18.78,18.73,18.73,1534000.0
2014-03-13 13:35:00,18.73,18.74,18.66,18.66,994000.0,18.73,18.74,18.66,18.66,994000.0
2014-03-13 13:40:00,18.65,18.68,18.63,18.67,806000.0,18.65,18.68,18.63,18.67,806000.0
2014-03-13 13:45:00,18.68,18.74,18.68,18.73,972000.0,18.68,18.74,18.68,18.73,972000.0
2014-03-13 13:50:00,18.72,18.72,18.67,18.68,654000.0,18.72,18.72,18.67,18.68,654000.0
2014-03-13 13:55:00,18.68,18.68,18.65,18.66,432000.0,18.68,18.68,18.65,18.66,432000.0
2014-03-13 14:00:00,18.66,18.7,18.66,18.7,560000.0,18.66,18.7,18.66,18.7,560000.0
2014-03-13 14:05:00,18.69,18.7,18.64,18.64,544000.0,18.69,18.7,18.64,18.64,544000.0
2014-03-13 14:10:00,18.64,18.68,18.64,18.67,728000.0,18.64,18.68,18.64,18.67,728000.0
2014-03-13 14:15:00,18.67,18.69,18.64,18.64,660000.0,18.67,18.69,18.64,18.64,660000.0
2014-03-13 14:20:00,18.64,18.65,18.6,18.61,970000.0,18.64,18.65,18.6,18.61,970000.0
2014-03-13 14:25:00,18.61,18.62,18.58,18.6,1034000.0,18.61,18.62,18.58,18.6,1034000.0
2014-03-13 14:30:00,18.6,18.67,18.59,18.65,736000.0,18.6,18.67,18.59,18.65,736000.0
2014-03-13 14:35:00,18.65,18.66,18.63,18.64,772000.0,18.65,18.66,18.63,18.64,772000.0
2014-03-13 14:40:00,18.65,18.66,18.63,18.63,406000.0,18.65,18.66,18.63,18.63,406000.0
2014-03-13 14:45:00,18.63,18.64,18.57,18.58,1284000.0,18.63,18.64,18.57,18.58,1284000.0
2014-03-13 14:50:00,18.57,18.59,18.54,18.56,1028000.0,18.57,18.59,18.54,18.56,1028000.0
2014-03-13 14:55:00,18.56,18.59,18.54,18.56,898000.0,18.56,18.59,18.54,18.56,898000.0
2014-03-13 15:00:00,18.56,18.59,18.54,18.56,858000.0,18.56,18.59,18.54,18.56,858000.0
2014-03-13 15:05:00,18.55,18.56,18.5,18.51,1428000.0,18.55,18.56,18.5,18.51,1428000.0
2014-03-13 15:10:00,18.51,18.53,18.51,18.52,1066000.0,18.51,18.53,18.51,18.52,1066000.0
2014-03-13 15:15:00,18.52,18.53,18.43,18.43,1352000.0,18.52,18.53,18.43,18.43,1352000.0
2014-03-13 15:20:00,18.43,18.49,18.4,18.47,1994000.0,18.43,18.49,18.4,18.47,1994000.0
2014-03-13 15:25:00,18.46,18.52,18.46,18.51,644000.0,18.46,18.52,18.46,18.51,644000.0
2014-03-13 15:30:00,18.51,18.53,18.5,18.51,1242000.0,18.51,18.53,18.5,18.51,1242000.0
2014-03-13 15:35:00,18.52,18.57,18.51,18.56,1270000.0,18.52,18.57,18.51,18.56,1270000.0
2014-03-13 15:40:00,18.56,18.58,18.54,18.58,1184000.0,18.56,18.58,18.54,18.58,1184000.0
2014-03-13 15:45:00,18.57,18.59,18.57,18.59,1340000.0,18.57,18.59,18.57,18.59,1340000.0
2014-03-13 15:50:00,18.59,18.6,18.54,18.56,1494000.0,18.59,18.6,18.54,18.56,1494000.0
2014-03-13 15:55:00,18.56,18.58,18.54,18.58,2138000.0,18.56,18.58,18.54,18.58,2138000.0
2014-03-14 09:30:00,18.63,18.92,18.63,18.81,5124000.0,18.63,18.92,18.63,18.81,5124000.0
2014-03-14 09:35:00,18.81,18.91,18.78,18.81,3380000.0,18.81,18.91,18.78,18.81,3380000.0
2014-03-14 09:40:00,18.81,18.93,18.81,18.87,2072000.0,18.81,18.93,18.81,18.87,2072000.0
2014-03-14 09:45:00,18.85,18.91,18.85,18.9,1562000.0,18.85,18.91,18.85,18.9,1562000.0
2014-03-14 09:50:00,18.9,18.91,18.81,18.86,1564000.0,18.9,18.91,18.81,18.86,1564000.0
2014-03-14 09:55:00,18.85,18.9,18.81,18.81,1072000.0,18.85,18.9,18.81,18.81,1072000.0
2014-03-14 10:00:00,18.81,18.86,18.8,18.8,1334000.0,18.81,18.86,18.8,18.8,1334000.0
2014-03-14 10:05:00,18.8,18.85,18.76,18.82,1324000.0,18.8,18.85,18.76,18.82,1324000.0
2014-03-14 10:10:00,18.82,18.84,18.81,18.83,1024000.0,18.82,18.84,18.81,18.83,1024000.0
2014-03-14 10:15:00,18.83,18.9,18.8,18.87,1198000.0,18.83,18.9,18.8,18.87,1198000.0
2014-03-14 10:20:00,18.86,18.87,18.78,18.8,1060000.0,18.86,18.87,18.78,18.8,1060000.0
2014-03-14 10:25:00,18.8,18.84,18.79,18.8,802000.0,18.8,18.84,18.79,18.8,802000.0
2014-03-14 10:30:00,18.81,18.82,18.78,18.81,852000.0,18.81,18.82,18.78,18.81,852000.0
2014-03-14 10:35:00,18.81,18.81,18.73,18.74,1064000.0,18.81,18.81,18.73,18.74,1064000.0
2014-03-14 10:40:00,18.75,18.77,18.73,18.73,622000.0,18.75,18.77,18.73,18.73,622000.0
2014-03-14 10:45:00,18.73,18.77,18.73,18.76,568000.0,18.73,18.77,18.73,18.76,568000.0
2014-03-14 10:50:00,18.75,18.76,18.65,18.65,1018000.0,18.75,18.76,18.65,18.65,1018000.0
2014-03-14 10:55:00,18.65,18.7,18.63,18.66,768000.0,18.65,18.7,18.63,18.66,768000.0
2014-03-14 11:00:00,18.66,18.68,18.65,18.67,514000.0,18.66,18.68,18.65,18.67,514000.0
2014-03-14 11:05:00,18.66,18.68,18.63,18.64,850000.0,18.66,18.68,18.63,18.64,850000.0
2014-03-14 11:10:00,18.65,18.66,18.59,18.6,1104000.0,18.65,18.66,18.59,18.6,1104000.0
2014-03-14 11:15:00,18.59,18.64,18.59,18.61,1018000.0,18.59,18.64,18.59,18.61,1018000.0
2014-03-14 11:20:00,18.61,18.63,18.58,18.6,1004000.0,18.61,18.63,18.58,18.6,1004000.0
2014-03-14 11:25:00,18.61,18.7,18.61,18.7,982000.0,18.61,18.7,18.61,18.7,982000.0
2014-03-14 11:30:00,18.7,18.72,18.68,18.71,738000.0,18.7,18.72,18.68,18.71,738000.0
2014-03-14 11:35:00,18.71,18.74,18.67,18.74,672000.0,18.71,18.74,18.67,18.74,672000.0
2014-03-14 11:40:00,18.74,18.8,18.73,18.78,1038000.0,18.74,18.8,18.73,18.78,1038000.0
2014-03-14 11:45:00,18.79,18.82,18.77,18.81,818000.0,18.79,18.82,18.77,18.81,818000.0
2014-03-14 11:50:00,18.82,18.85,18.8,18.82,948000.0,18.82,18.85,18.8,18.82,948000.0
2014-03-14 11:55:00,18.82,18.85,18.81,18.82,566000.0,18.82,18.85,18.81,18.82,566000.0
2014-03-14 12:00:00,18.83,18.83,18.75,18.75,602000.0,18.83,18.83,18.75,18.75,602000.0
2014-03-14 12:05:00,18.76,18.78,18.75,18.77,604000.0,18.76,18.78,18.75,18.77,604000.0
2014-03-14 12:10:00,18.78,18.79,18.75,18.78,808000.0,18.78,18.79,18.75,18.78,808000.0
2014-03-14 12:15:00,18.78,18.79,18.77,18.78,480000.0,18.78,18.79,18.77,18.78,480000.0
2014-03-14 12:20:00,18.79,18.8,18.78,18.79,410000.0,18.79,18.8,18.78,18.79,410000.0
2014-03-14 12:25:00,18.79,18.79,18.73,18.74,472000.0,18.79,18.79,18.73,18.74,472000.0
2014-03-14 12:30:00,18.75,18.75,18.7,18.7,858000.0,18.75,18.75,18.7,18.7,858000.0
2014-03-14 12:35:00,18.7,18.73,18.68,18.73,746000.0,18.7,18.73,18.68,18.73,746000.0
2014-03-14 12:40:00,18.72,18.75,18.71,18.75,864000.0,18.72,18.75,18.71,18.75,864000.0
2014-03-14 12:45:00,18.75,18.75,18.72,18.74,714000.0,18.75,18.75,18.72,18.74,714000.0
2014-03-14 12:50:00,18.73,18.73,18.71,18.72,528000.0,18.73,18.73,18.71,18.72,528000.0
2014-03-14 12:55:00,18.72,18.73,18.7,18.72,1108000.0,18.72,18.73,18.7,18.72,1108000.0
2014-03-14 13:00:00,18.73,18.74,18.71,18.73,578000.0,18.73,18.74,18.71,18.73,578000.0
2014-03-14 13:05:00,18.73,18.73,18.7,18.72,532000.0,18.73,18.73,18.7,18.72,532000.0
2014-03-14 13:10:00,18.72,18.73,18.71,18.71,760000.0,18.72,18.73,18.71,18.71,760000.0
2014-03-14 13:15:00,18.71,18.73,18.69,18.72,390000.0,18.71,18.73,18.69,18.72,390000.0
2014-03-14 13:20:00,18.72,18.72,18.68,18.69,342000.0,18.72,18.72,18.68,18.69,342000.0
2014-03-14 13:25:00,18.69,18.72,18.68,18.69,482000.0,18.69,18.72,18.68,18.69,482000.0
2014-03-14 13:30:00,18.7,18.71,18.69,18.71,734000.0,18.7,18.71,18.69,18.71,734000.0
2014-03-14 13:35:00,18.71,18.73,18.69,18.69,596000.0,18.71,18.73,18.69,18.69,596000.0
2014-03-14 13:40:00,18.69,18.7,18.66,18.66,644000.0,18.69,18.7,18.66,18.66,644000.0
2014-03-14 13:45:00,18.67,18.68,18.63,18.63,1004000.0,18.67,18.68,18.63,18.63,1004000.0
2014-03-14 13:50:00,18.63,18.67,18.63,18.65,654000.0,18.63,18.67,18.63,18.65,654000.0
2014-03-14 13:55:00,18.66,18.69,18.65,18.67,444000.0,18.66,18.69,18.65,18.67,444000.0
2014-03-14 14:00:00,18.67,18.68,18.66,18.67,360000.0,18.67,18.68,18.66,18.67,360000.0
2014-03-14 14:05:00,18.67,18.67,18.64,18.67,390000.0,18.67,18.67,18.64,18.67,390000.0
2014-03-14 14:10:00,18.67,18.7,18.66,18.7,414000.0,18.67,18.7,18.66,18.7,414000.0
2014-03-14 14:15:00,18.7,18.72,18.69,18.69,928000.0,18.7,18.72,18.69,18.69,928000.0
2014-03-14 14:20:00,18.69,18.71,18.68,18.7,746000.0,18.69,18.71,18.68,18.7,746000.0
2014-03-14 14:25:00,18.7,18.74,18.69,18.72,944000.0,18.7,18.74,18.69,18.72,944000.0
2014-03-14 14:30:00,18.73,18.73,18.71,18.72,304000.0,18.73,18.73,18.71,18.72,304000.0
2014-03-14 14:35:00,18.72,18.73,18.69,18.71,620000.0,18.72,18.73,18.69,18.71,620000.0
2014-03-14 14:40:00,18.71,18.74,18.7,18.72,636000.0,18.71,18.74,18.7,18.72,636000.0
2014-03-14 14:45:00,18.73,18.73,18.71,18.71,422000.0,18.73,18.73,18.71,18.71,422000.0
2014-03-14 14:50:00,18.71,18.72,18.69,18.7,312000.0,18.71,18.72,18.69,18.7,312000.0
2014-03-14 14:55:00,18.7,18.7,18.66,18.67,328000.0,18.7,18.7,18.66,18.67,328000.0
2014-03-14 15:00:00,18.66,18.68,18.66,18.67,386000.0,18.66,18.68,18.66,18.67,386000.0
2014-03-14 15:05:00,18.67,18.7,18.67,18.68,998000.0,18.67,18.7,18.67,18.68,998000.0
2014-03-14 15:10:00,18.68,18.68,18.64,18.64,616000.0,18.68,18.68,18.64,18.64,616000.0
2014-03-14 15:15:00,18.64,18.67,18.64,18.66,336000.0,18.64,18.67,18.64,18.66,336000.0
2014-03-14 15:20:00,18.66,18.71,18.66,18.7,606000.0,18.66,18.71,18.66,18.7,606000.0
2014-03-14 15:25:00,18.71,18.71,18.69,18.69,478000.0,18.71,18.71,18.69,18.69,478000.0
2014-03-14 15:30:00,18.69,18.73,18.68,18.71,724000.0,18.69,18.73,18.68,18.71,724000.0
2014-03-14 15:35:00,18.71,18.72,18.7,18.72,946000.0,18.71,18.72,18.7,18.72,946000.0
2014-03-14 15:40:00,18.71,18.74,18.71,18.74,850000.0,18.71,18.74,18.71,18.74,850000.0
2014-03-14 15:45:00,18.73,18.74,18.71,18.71,1920000.0,18.73,18.74,18.71,18.71,1920000.0
2014-03-14 15:50:00,18.71,18.71,18.66,18.67,1688000.0,18.71,18.71,18.66,18.67,1688000.0
2014-03-14 15:55:00,18.67,18.7,18.67,18.69,2374000.0,18.67,18.7,18.67,18.69,2374000.0
2014-03-17 09:30:00,18.79,18.9,18.78,18.83,3056000.0,18.79,18.9,18.78,18.83,3056000.0
2014-03-17 09:35:00,18.83,18.88,18.8,18.87,974000.0,18.83,18.88,18.8,18.87,974000.0
2014-03-17 09:40:00,18.87,18.91,18.86,18.88,1404000.0,18.87,18.91,18.86,18.88,1404000.0
2014-03-17 09:45:00,18.89,18.9,18.83,18.88,630000.0,18.89,18.9,18.83,18.88,630000.0
2014-03-17 09:50:00,18.88,18.89,18.83,18.85,534000.0,18.88,18.89,18.83,18.85,534000.0
2014-03-17 09:55:00,18.85,18.88,18.84,18.86,414000.0,18.85,18.88,18.84,18.86,414000.0
2014-03-17 10:00:00,18.85,18.9,18.85,18.86,856000.0,18.85,18.9,18.85,18.86,856000.0
2014-03-17 10:05:00,18.86,18.9,18.86,18.88,760000.0,18.86,18.9,18.86,18.88,760000.0
2014-03-17 10:10:00,18.88,18.9,18.86,18.86,286000.0,18.88,18.9,18.86,18.86,286000.0
2014-03-17 10:15:00,18.87,18.9,18.87,18.9,430000.0,18.87,18.9,18.87,18.9,430000.0
2014-03-17 10:20:00,18.9,18.93,18.88,18.92,1346000.0,18.9,18.93,18.88,18.92,1346000.0
2014-03-17 10:25:00,18.92,18.93,18.86,18.87,582000.0,18.92,18.93,18.86,18.87,582000.0
2014-03-17 10:30:00,18.87,18.89,18.86,18.89,398000.0,18.87,18.89,18.86,18.89,398000.0
2014-03-17 10:35:00,18.89,18.91,18.89,18.9,568000.0,18.89,18.91,18.89,18.9,568000.0
2014-03-17 10:40:00,18.89,18.94,18.88,18.89,446000.0,18.89,18.94,18.88,18.89,446000.0
2014-03-17 10:45:00,18.9,18.9,18.88,18.9,340000.0,18.9,18.9,18.88,18.9,340000.0
2014-03-17 10:50:00,18.89,18.93,18.88,18.89,526000.0,18.89,18.93,18.88,18.89,526000.0
2014-03-17 10:55:00,18.89,18.89,18.86,18.87,362000.0,18.89,18.89,18.86,18.87,362000.0
2014-03-17 11:00:00,18.87,18.9,18.86,18.88,276000.0,18.87,18.9,18.86,18.88,276000.0
2014-03-17 11:05:00,18.88,18.89,18.87,18.88,300000.0,18.88,18.89,18.87,18.88,300000.0
2014-03-17 11:10:00,18.89,18.9,18.87,18.87,304000.0,18.89,18.9,18.87,18.87,304000.0
2014-03-17 11:15:00,18.89,18.89,18.87,18.88,202000.0,18.89,18.89,18.87,18.88,202000.0
2014-03-17 11:20:00,18.88,18.88,18.83,18.84,430000.0,18.88,18.88,18.83,18.84,430000.0
2014-03-17 11:25:00,18.84,18.84,18.79,18.79,608000.0,18.84,18.84,18.79,18.79,608000.0
2014-03-17 11:30:00,18.78,18.81,18.78,18.8,420000.0,18.78,18.81,18.78,18.8,420000.0
2014-03-17 11:35:00,18.79,18.8,18.78,18.78,386000.0,18.79,18.8,18.78,18.78,386000.0
2014-03-17 11:40:00,18.79,18.79,18.76,18.78,458000.0,18.79,18.79,18.76,18.78,458000.0
2014-03-17 11:45:00,18.79,18.81,18.77,18.81,682000.0,18.79,18.81,18.77,18.81,682000.0
2014-03-17 11:50:00,18.81,18.81,18.78,18.78,402000.0,18.81,18.81,18.78,18.78,402000.0
2014-03-17 11:55:00,18.78,18.8,18.77,18.79,204000.0,18.78,18.8,18.77,18.79,204000.0
2014-03-17 12:00:00,18.79,18.81,18.78,18.78,278000.0,18.79,18.81,18.78,18.78,278000.0
2014-03-17 12:05:00,18.78,18.79,18.77,18.79,316000.0,18.78,18.79,18.77,18.79,316000.0
2014-03-17 12:10:00,18.79,18.83,18.79,18.83,398000.0,18.79,18.83,18.79,18.83,398000.0
2014-03-17 12:15:00,18.83,18.85,18.83,18.83,186000.0,18.83,18.85,18.83,18.83,186000.0
2014-03-17 12:20:00,18.84,18.84,18.82,18.82,172000.0,18.84,18.84,18.82,18.82,172000.0
2014-03-17 12:25:00,18.82,18.86,18.81,18.86,236000.0,18.82,18.86,18.81,18.86,236000.0
2014-03-17 12:30:00,18.86,18.87,18.86,18.86,264000.0,18.86,18.87,18.86,18.86,264000.0
2014-03-17 12:35:00,18.87,18.87,18.81,18.82,300000.0,18.87,18.87,18.81,18.82,300000.0
2014-03-17 12:40:00,18.82,18.87,18.82,18.86,236000.0,18.82,18.87,18.82,18.86,236000.0
2014-03-17 12:45:00,18.86,18.87,18.83,18.84,160000.0,18.86,18.87,18.83,18.84,160000.0
2014-03-17 12:50:00,18.84,18.85,18.82,18.83,210000.0,18.84,18.85,18.82,18.83,210000.0
2014-03-17 12:55:00,18.84,18.87,18.83,18.86,156000.0,18.84,18.87,18.83,18.86,156000.0
2014-03-17 13:00:00,18.86,18.87,18.86,18.86,218000.0,18.86,18.87,18.86,18.86,218000.0
2014-03-17 13:05:00,18.87,18.87,18.82,18.83,290000.0,18.87,18.87,18.82,18.83,290000.0
2014-03-17 13:10:00,18.83,18.83,18.8,18.8,346000.0,18.83,18.83,18.8,18.8,346000.0
2014-03-17 13:15:00,18.81,18.85,18.8,18.82,404000.0,18.81,18.85,18.8,18.82,404000.0
2014-03-17 13:20:00,18.84,18.86,18.83,18.84,252000.0,18.84,18.86,18.83,18.84,252000.0
2014-03-17 13:25:00,18.84,18.85,18.84,18.85,122000.0,18.84,18.85,18.84,18.85,122000.0
2014-03-17 13:30:00,18.85,18.85,18.83,18.83,76000.0,18.85,18.85,18.83,18.83,76000.0
2014-03-17 13:35:00,18.83,18.85,18.83,18.85,124000.0,18.83,18.85,18.83,18.85,124000.0
2014-03-17 13:40:00,18.84,18.86,18.83,18.83,180000.0,18.84,18.86,18.83,18.83,180000.0
2014-03-17 13:45:00,18.84,18.85,18.83,18.83,202000.0,18.84,18.85,18.83,18.83,202000.0
2014-03-17 13:50:00,18.83,18.84,18.82,18.82,210000.0,18.83,18.84,18.82,18.82,210000.0
2014-03-17 13:55:00,18.82,18.84,18.81,18.83,102000.0,18.82,18.84,18.81,18.83,102000.0
2014-03-17 14:00:00,18.83,18.84,18.82,18.84,380000.0,18.83,18.84,18.82,18.84,380000.0
2014-03-17 14:05:00,18.84,18.85,18.84,18.84,76000.0,18.84,18.85,18.84,18.84,76000.0
2014-03-17 14:10:00,18.83,18.86,18.82,18.83,448000.0,18.83,18.86,18.82,18.83,448000.0
2014-03-17 14:15:00,18.83,18.84,18.82,18.82,150000.0,18.83,18.84,18.82,18.82,150000.0
2014-03-17 14:20:00,18.82,18.86,18.82,18.86,310000.0,18.82,18.86,18.82,18.86,310000.0
2014-03-17 14:25:00,18.86,18.86,18.85,18.85,130000.0,18.86,18.86,18.85,18.85,130000.0
2014-03-17 14:30:00,18.85,18.86,18.84,18.85,416000.0,18.85,18.86,18.84,18.85,416000.0
2014-03-17 14:35:00,18.84,18.85,18.83,18.83,290000.0,18.84,18.85,18.83,18.83,290000.0
2014-03-17 14:40:00,18.83,18.85,18.82,18.85,224000.0,18.83,18.85,18.82,18.85,224000.0
2014-03-17 14:45:00,18.83,18.85,18.83,18.84,314000.0,18.83,18.85,18.83,18.84,314000.0
2014-03-17 14:50:00,18.84,18.84,18.83,18.83,298000.0,18.84,18.84,18.83,18.83,298000.0
2014-03-17 14:55:00,18.83,18.85,18.83,18.85,94000.0,18.83,18.85,18.83,18.85,94000.0
2014-03-17 15:00:00,18.84,18.84,18.83,18.83,178000.0,18.84,18.84,18.83,18.83,178000.0
2014-03-17 15:05:00,18.84,18.86,18.83,18.85,220000.0,18.84,18.86,18.83,18.85,220000.0
2014-03-17 15:10:00,18.85,18.86,18.84,18.84,278000.0,18.85,18.86,18.84,18.84,278000.0
2014-03-17 15:15:00,18.84,18.86,18.84,18.84,866000.0,18.84,18.86,18.84,18.84,866000.0
2014-03-17 15:20:00,18.84,18.85,18.83,18.83,318000.0,18.84,18.85,18.83,18.83,318000.0
2014-03-17 15:25:00,18.83,18.83,18.81,18.83,274000.0,18.83,18.83,18.81,18.83,274000.0
2014-03-17 15:30:00,18.83,18.83,18.8,18.81,388000.0,18.83,18.83,18.8,18.81,388000.0
2014-03-17 15:35:00,18.81,18.82,18.8,18.8,348000.0,18.81,18.82,18.8,18.8,348000.0
2014-03-17 15:40:00,18.8,18.81,18.77,18.77,616000.0,18.8,18.81,18.77,18.77,616000.0
2014-03-17 15:45:00,18.78,18.79,18.76,18.77,400000.0,18.78,18.79,18.76,18.77,400000.0
2014-03-17 15:50:00,18.77,18.8,18.76,18.77,1588000.0,18.77,18.8,18.76,18.77,1588000.0
2014-03-17 15:55:00,18.77,18.78,18.74,18.75,2050000.0,18.77,18.78,18.74,18.75,2050000.0
2014-03-18 09:30:00,18.9,18.95,18.84,18.9,2466000.0,18.9,18.95,18.84,18.9,2466000.0
2014-03-18 09:35:00,18.9,18.93,18.88,18.91,678000.0,18.9,18.93,18.88,18.91,678000.0
2014-03-18 09:40:00,18.9,18.92,18.88,18.89,878000.0,18.9,18.92,18.88,18.89,878000.0
2014-03-18 09:45:00,18.89,18.9,18.85,18.86,1186000.0,18.89,18.9,18.85,18.86,1186000.0
2014-03-18 09:50:00,18.87,18.87,18.83,18.85,988000.0,18.87,18.87,18.83,18.85,988000.0
2014-03-18 09:55:00,18.86,18.86,18.78,18.83,1038000.0,18.86,18.86,18.78,18.83,1038000.0
2014-03-18 10:00:00,18.83,18.87,18.83,18.83,572000.0,18.83,18.87,18.83,18.83,572000.0
2014-03-18 10:05:00,18.84,18.85,18.77,18.79,846000.0,18.84,18.85,18.77,18.79,846000.0
2014-03-18 10:10:00,18.8,18.81,18.77,18.78,752000.0,18.8,18.81,18.77,18.78,752000.0
2014-03-18 10:15:00,18.79,18.83,18.78,18.81,804000.0,18.79,18.83,18.78,18.81,804000.0
2014-03-18 10:20:00,18.82,18.83,18.8,18.82,370000.0,18.82,18.83,18.8,18.82,370000.0
2014-03-18 10:25:00,18.82,18.83,18.8,18.82,334000.0,18.82,18.83,18.8,18.82,334000.0
2014-03-18 10:30:00,18.81,18.84,18.81,18.83,306000.0,18.81,18.84,18.81,18.83,306000.0
2014-03-18 10:35:00,18.84,18.84,18.76,18.76,828000.0,18.84,18.84,18.76,18.76,828000.0
2014-03-18 10:40:00,18.76,18.79,18.75,18.78,592000.0,18.76,18.79,18.75,18.78,592000.0
2014-03-18 10:45:00,18.77,18.78,18.75,18.76,424000.0,18.77,18.78,18.75,18.76,424000.0
2014-03-18 10:50:00,18.76,18.8,18.75,18.77,414000.0,18.76,18.8,18.75,18.77,414000.0
2014-03-18 10:55:00,18.76,18.79,18.75,18.77,398000.0,18.76,18.79,18.75,18.77,398000.0
2014-03-18 11:00:00,18.78,18.79,18.76,18.78,278000.0,18.78,18.79,18.76,18.78,278000.0
2014-03-18 11:05:00,18.78,18.78,18.76,18.76,190000.0,18.78,18.78,18.76,18.76,190000.0
2014-03-18 11:10:00,18.76,18.79,18.76,18.78,412000.0,18.76,18.79,18.76,18.78,412000.0
2014-03-18 11:15:00,18.79,18.84,18.78,18.83,408000.0,18.79,18.84,18.78,18.83,408000.0
2014-03-18 11:20:00,18.84,18.84,18.81,18.81,364000.0,18.84,18.84,18.81,18.81,364000.0
2014-03-18 11:25:00,18.82,18.82,18.78,18.78,230000.0,18.82,18.82,18.78,18.78,230000.0
2014-03-18 11:30:00,18.78,18.81,18.77,18.79,536000.0,18.78,18.81,18.77,18.79,536000.0
2014-03-18 11:35:00,18.79,18.8,18.78,18.8,142000.0,18.79,18.8,18.78,18.8,142000.0
2014-03-18 11:40:00,18.8,18.8,18.77,18.78,536000.0,18.8,18.8,18.77,18.78,536000.0
2014-03-18 11:45:00,18.78,18.79,18.76,18.78,414000.0,18.78,18.79,18.76,18.78,414000.0
2014-03-18 11:50:00,18.78,18.81,18.78,18.8,486000.0,18.78,18.81,18.78,18.8,486000.0
2014-03-18 11:55:00,18.8,18.83,18.8,18.82,532000.0,18.8,18.83,18.8,18.82,532000.0
2014-03-18 12:00:00,18.82,18.86,18.82,18.86,580000.0,18.82,18.86,18.82,18.86,580000.0
2014-03-18 12:05:00,18.86,18.88,18.85,18.86,308000.0,18.86,18.88,18.85,18.86,308000.0
2014-03-18 12:10:00,18.86,18.86,18.82,18.83,596000.0,18.86,18.86,18.82,18.83,596000.0
2014-03-18 12:15:00,18.82,18.85,18.82,18.83,308000.0,18.82,18.85,18.82,18.83,308000.0
2014-03-18 12:20:00,18.83,18.83,18.8,18.81,280000.0,18.83,18.83,18.8,18.81,280000.0
2014-03-18 12:25:00,18.8,18.83,18.8,18.81,132000.0,18.8,18.83,18.8,18.81,132000.0
2014-03-18 12:30:00,18.81,18.82,18.79,18.8,236000.0,18.81,18.82,18.79,18.8,236000.0
2014-03-18 12:35:00,18.8,18.81,18.79,18.79,136000.0,18.8,18.81,18.79,18.79,136000.0
2014-03-18 12:40:00,18.79,18.79,18.77,18.78,208000.0,18.79,18.79,18.77,18.78,208000.0
2014-03-18 12:45:00,18.77,18.79,18.77,18.78,136000.0,18.77,18.79,18.77,18.78,136000.0
2014-03-18 12:50:00,18.79,18.79,18.77,18.78,218000.0,18.79,18.79,18.77,18.78,218000.0
2014-03-18 12:55:00,18.77,18.79,18.77,18.79,268000.0,18.77,18.79,18.77,18.79,268000.0
2014-03-18 13:00:00,18.79,18.8,18.78,18.78,304000.0,18.79,18.8,18.78,18.78,304000.0
2014-03-18 13:05:00,18.79,18.79,18.78,18.78,346000.0,18.79,18.79,18.78,18.78,346000.0
2014-03-18 13:10:00,18.78,18.78,18.76,18.77,286000.0,18.78,18.78,18.76,18.77,286000.0
2014-03-18 13:15:00,18.76,18.77,18.76,18.76,324000.0,18.76,18.77,18.76,18.76,324000.0
2014-03-18 13:20:00,18.76,18.78,18.76,18.78,220000.0,18.76,18.78,18.76,18.78,220000.0
2014-03-18 13:25:00,18.78,18.81,18.77,18.79,340000.0,18.78,18.81,18.77,18.79,340000.0
2014-03-18 13:30:00,18.79,18.8,18.79,18.8,128000.0,18.79,18.8,18.79,18.8,128000.0
2014-03-18 13:35:00,18.8,18.82,18.79,18.81,358000.0,18.8,18.82,18.79,18.81,358000.0
2014-03-18 13:40:00,18.82,18.84,18.81,18.83,506000.0,18.82,18.84,18.81,18.83,506000.0
2014-03-18 13:45:00,18.84,18.84,18.82,18.84,178000.0,18.84,18.84,18.82,18.84,178000.0
2014-03-18 13:50:00,18.84,18.87,18.84,18.85,322000.0,18.84,18.87,18.84,18.85,322000.0
2014-03-18 13:55:00,18.86,18.86,18.84,18.84,204000.0,18.86,18.86,18.84,18.84,204000.0
2014-03-18 14:00:00,18.85,18.86,18.84,18.86,214000.0,18.85,18.86,18.84,18.86,214000.0
2014-03-18 14:05:00,18.86,18.88,18.86,18.87,378000.0,18.86,18.88,18.86,18.87,378000.0
2014-03-18 14:10:00,18.87,18.87,18.86,18.86,314000.0,18.87,18.87,18.86,18.86,314000.0
2014-03-18 14:15:00,18.86,18.86,18.82,18.82,392000.0,18.86,18.86,18.82,18.82,392000.0
2014-03-18 14:20:00,18.82,18.86,18.82,18.86,160000.0,18.82,18.86,18.82,18.86,160000.0
2014-03-18 14:25:00,18.86,18.86,18.84,18.85,184000.0,18.86,18.86,18.84,18.85,184000.0
2014-03-18 14:30:00,18.85,18.86,18.85,18.85,108000.0,18.85,18.86,18.85,18.85,108000.0
2014-03-18 14:35:00,18.85,18.86,18.83,18.84,264000.0,18.85,18.86,18.83,18.84,264000.0
2014-03-18 14:40:00,18.83,18.85,18.83,18.85,212000.0,18.83,18.85,18.83,18.85,212000.0
2014-03-18 14:45:00,18.85,18.86,18.84,18.85,276000.0,18.85,18.86,18.84,18.85,276000.0
2014-03-18 14:50:00,18.85,18.86,18.84,18.86,270000.0,18.85,18.86,18.84,18.86,270000.0
2014-03-18 14:55:00,18.86,18.86,18.85,18.86,146000.0,18.86,18.86,18.85,18.86,146000.0
2014-03-18 15:00:00,18.85,18.86,18.83,18.83,326000.0,18.85,18.86,18.83,18.83,326000.0
2014-03-18 15:05:00,18.84,18.87,18.84,18.87,392000.0,18.84,18.87,18.84,18.87,392000.0
2014-03-18 15:10:00,18.87,18.88,18.85,18.87,356000.0,18.87,18.88,18.85,18.87,356000.0
2014-03-18 15:15:00,18.87,18.88,18.86,18.87,250000.0,18.87,18.88,18.86,18.87,250000.0
2014-03-18 15:20:00,18.87,18.88,18.86,18.87,474000.0,18.87,18.88,18.86,18.87,474000.0
2014-03-18 15:25:00,18.87,18.89,18.87,18.89,586000.0,18.87,18.89,18.87,18.89,586000.0
2014-03-18 15:30:00,18.89,18.89,18.87,18.88,392000.0,18.89,18.89,18.87,18.88,392000.0
2014-03-18 15:35:00,18.88,18.91,18.88,18.91,700000.0,18.88,18.91,18.88,18.91,700000.0
2014-03-18 15:40:00,18.91,18.92,18.9,18.91,936000.0,18.91,18.92,18.9,18.91,936000.0
2014-03-18 15:45:00,18.91,18.91,18.9,18.9,558000.0,18.91,18.91,18.9,18.9,558000.0
2014-03-18 15:50:00,18.91,18.92,18.91,18.92,1164000.0,18.91,18.92,18.91,18.92,1164000.0
2014-03-18 15:55:00,18.92,18.94,18.92,18.93,2556000.0,18.92,18.94,18.92,18.93,2556000.0
2014-03-19 09:30:00,18.94,18.95,18.85,18.87,2528000.0,18.94,18.95,18.85,18.87,2528000.0
2014-03-19 09:35:00,18.88,18.88,18.81,18.83,886000.0,18.88,18.88,18.81,18.83,886000.0
2014-03-19 09:40:00,18.83,18.83,18.79,18.8,934000.0,18.83,18.83,18.79,18.8,934000.0
2014-03-19 09:45:00,18.8,18.85,18.78,18.83,956000.0,18.8,18.85,18.78,18.83,956000.0
2014-03-19 09:50:00,18.82,18.83,18.79,18.81,444000.0,18.82,18.83,18.79,18.81,444000.0
2014-03-19 09:55:00,18.81,18.86,18.81,18.86,542000.0,18.81,18.86,18.81,18.86,542000.0
2014-03-19 10:00:00,18.86,18.88,18.84,18.86,530000.0,18.86,18.88,18.84,18.86,530000.0
2014-03-19 10:05:00,18.86,18.88,18.82,18.82,452000.0,18.86,18.88,18.82,18.82,452000.0
2014-03-19 10:10:00,18.82,18.83,18.81,18.82,300000.0,18.82,18.83,18.81,18.82,300000.0
2014-03-19 10:15:00,18.81,18.83,18.79,18.79,580000.0,18.81,18.83,18.79,18.79,580000.0
2014-03-19 10:20:00,18.79,18.81,18.79,18.8,1228000.0,18.79,18.81,18.79,18.8,1228000.0
2014-03-19 10:25:00,18.8,18.82,18.79,18.81,318000.0,18.8,18.82,18.79,18.81,318000.0
2014-03-19 10:30:00,18.8,18.81,18.79,18.8,584000.0,18.8,18.81,18.79,18.8,584000.0
2014-03-19 10:35:00,18.79,18.79,18.77,18.78,372000.0,18.79,18.79,18.77,18.78,372000.0
2014-03-19 10:40:00,18.77,18.77,18.73,18.74,972000.0,18.77,18.77,18.73,18.74,972000.0
2014-03-19 10:45:00,18.74,18.78,18.74,18.78,166000.0,18.74,18.78,18.74,18.78,166000.0
2014-03-19 10:50:00,18.79,18.79,18.77,18.78,288000.0,18.79,18.79,18.77,18.78,288000.0
2014-03-19 10:55:00,18.78,18.81,18.78,18.79,294000.0,18.78,18.81,18.78,18.79,294000.0
2014-03-19 11:00:00,18.78,18.81,18.78,18.8,192000.0,18.78,18.81,18.78,18.8,192000.0
2014-03-19 11:05:00,18.8,18.81,18.79,18.8,192000.0,18.8,18.81,18.79,18.8,192000.0
2014-03-19 11:10:00,18.8,18.82,18.79,18.81,228000.0,18.8,18.82,18.79,18.81,228000.0
2014-03-19 11:15:00,18.81,18.82,18.81,18.81,348000.0,18.81,18.82,18.81,18.81,348000.0
2014-03-19 11:20:00,18.81,18.82,18.8,18.81,430000.0,18.81,18.82,18.8,18.81,430000.0
2014-03-19 11:25:00,18.81,18.81,18.78,18.78,248000.0,18.81,18.81,18.78,18.78,248000.0
2014-03-19 11:30:00,18.79,18.79,18.76,18.78,188000.0,18.79,18.79,18.76,18.78,188000.0
2014-03-19 11:35:00,18.78,18.79,18.75,18.76,352000.0,18.78,18.79,18.75,18.76,352000.0
2014-03-19 11:40:00,18.75,18.78,18.75,18.78,568000.0,18.75,18.78,18.75,18.78,568000.0
2014-03-19 11:45:00,18.78,18.81,18.78,18.8,316000.0,18.78,18.81,18.78,18.8,316000.0
2014-03-19 11:50:00,18.8,18.81,18.79,18.8,182000.0,18.8,18.81,18.79,18.8,182000.0
2014-03-19 11:55:00,18.8,18.81,18.78,18.79,132000.0,18.8,18.81,18.78,18.79,132000.0
2014-03-19 12:00:00,18.78,18.84,18.78,18.84,486000.0,18.78,18.84,18.78,18.84,486000.0
2014-03-19 12:05:00,18.84,18.84,18.81,18.82,224000.0,18.84,18.84,18.81,18.82,224000.0
2014-03-19 12:10:00,18.82,18.85,18.82,18.84,146000.0,18.82,18.85,18.82,18.84,146000.0
2014-03-19 12:15:00,18.85,18.86,18.84,18.86,360000.0,18.85,18.86,18.84,18.86,360000.0
2014-03-19 12:20:00,18.86,18.87,18.85,18.86,174000.0,18.86,18.87,18.85,18.86,174000.0
2014-03-19 12:25:00,18.85,18.85,18.82,18.82,186000.0,18.85,18.85,18.82,18.82,186000.0
2014-03-19 12:30:00,18.82,18.83,18.81,18.81,236000.0,18.82,18.83,18.81,18.81,236000.0
2014-03-19 12:35:00,18.81,18.82,18.79,18.8,246000.0,18.81,18.82,18.79,18.8,246000.0
2014-03-19 12:40:00,18.8,18.8,18.77,18.78,284000.0,18.8,18.8,18.77,18.78,284000.0
2014-03-19 12:45:00,18.78,18.81,18.77,18.8,136000.0,18.78,18.81,18.77,18.8,136000.0
2014-03-19 12:50:00,18.81,18.81,18.79,18.79,150000.0,18.81,18.81,18.79,18.79,150000.0
2014-03-19 12:55:00,18.79,18.83,18.79,18.82,270000.0,18.79,18.83,18.79,18.82,270000.0
2014-03-19 13:00:00,18.82,18.84,18.82,18.82,236000.0,18.82,18.84,18.82,18.82,236000.0
2014-03-19 13:05:00,18.82,18.83,18.81,18.82,362000.0,18.82,18.83,18.81,18.82,362000.0
2014-03-19 13:10:00,18.81,18.81,18.79,18.8,196000.0,18.81,18.81,18.79,18.8,196000.0
2014-03-19 13:15:00,18.8,18.82,18.8,18.81,306000.0,18.8,18.82,18.8,18.81,306000.0
2014-03-19 13:20:00,18.81,18.82,18.81,18.81,440000.0,18.81,18.82,18.81,18.81,440000.0
2014-03-19 13:25:00,18.81,18.82,18.81,18.81,340000.0,18.81,18.82,18.81,18.81,340000.0
2014-03-19 13:30:00,18.81,18.82,18.81,18.82,478000.0,18.81,18.82,18.81,18.82,478000.0
2014-03-19 13:35:00,18.81,18.81,18.81,18.81,574000.0,18.81,18.81,18.81,18.81,574000.0
2014-03-19 13:40:00,18.81,18.82,18.8,18.8,218000.0,18.81,18.82,18.8,18.8,218000.0
2014-03-19 13:45:00,18.8,18.82,18.8,18.81,162000.0,18.8,18.82,18.8,18.81,162000.0
2014-03-19 13:50:00,18.81,18.82,18.81,18.81,518000.0,18.81,18.82,18.81,18.81,518000.0
2014-03-19 13:55:00,18.81,18.82,18.81,18.82,148000.0,18.81,18.82,18.81,18.82,148000.0
2014-03-19 14:00:00,18.81,18.81,18.74,18.77,988000.0,18.81,18.81,18.74,18.77,988000.0
2014-03-19 14:05:00,18.78,18.78,18.73,18.75,724000.0,18.78,18.78,18.73,18.75,724000.0
2014-03-19 14:10:00,18.76,18.78,18.74,18.76,400000.0,18.76,18.78,18.74,18.76,400000.0
2014-03-19 14:15:00,18.76,18.79,18.74,18.78,406000.0,18.76,18.79,18.74,18.78,406000.0
2014-03-19 14:20:00,18.78,18.79,18.76,18.77,270000.0,18.78,18.79,18.76,18.77,270000.0
2014-03-19 14:25:00,18.77,18.79,18.75,18.76,380000.0,18.77,18.79,18.75,18.76,380000.0
2014-03-19 14:30:00,18.77,18.79,18.76,18.77,226000.0,18.77,18.79,18.76,18.77,226000.0
2014-03-19 14:35:00,18.78,18.78,18.73,18.73,330000.0,18.78,18.78,18.73,18.73,330000.0
2014-03-19 14:40:00,18.74,18.76,18.72,18.75,354000.0,18.74,18.76,18.72,18.75,354000.0
2014-03-19 14:45:00,18.75,18.76,18.71,18.71,410000.0,18.75,18.76,18.71,18.71,410000.0
2014-03-19 14:50:00,18.72,18.75,18.71,18.73,388000.0,18.72,18.75,18.71,18.73,388000.0
2014-03-19 14:55:00,18.73,18.73,18.71,18.71,236000.0,18.73,18.73,18.71,18.71,236000.0
2014-03-19 15:00:00,18.71,18.72,18.69,18.69,442000.0,18.71,18.72,18.69,18.69,442000.0
2014-03-19 15:05:00,18.69,18.69,18.53,18.54,1748000.0,18.69,18.69,18.53,18.54,1748000.0
2014-03-19 15:10:00,18.53,18.56,18.47,18.56,1272000.0,18.53,18.56,18.47,18.56,1272000.0
2014-03-19 15:15:00,18.56,18.57,18.54,18.57,874000.0,18.56,18.57,18.54,18.57,874000.0
2014-03-19 15:20:00,18.57,18.6,18.56,18.58,818000.0,18.57,18.6,18.56,18.58,818000.0
2014-03-19 15:25:00,18.58,18.61,18.57,18.59,608000.0,18.58,18.61,18.57,18.59,608000.0
2014-03-19 15:30:00,18.59,18.62,18.58,18.62,480000.0,18.59,18.62,18.58,18.62,480000.0
2014-03-19 15:35:00,18.62,18.67,18.62,18.65,1118000.0,18.62,18.67,18.62,18.65,1118000.0
2014-03-19 15:40:00,18.65,18.69,18.64,18.68,772000.0,18.65,18.69,18.64,18.68,772000.0
2014-03-19 15:45:00,18.69,18.7,18.67,18.68,686000.0,18.69,18.7,18.67,18.68,686000.0
2014-03-19 15:50:00,18.68,18.69,18.64,18.66,1014000.0,18.68,18.69,18.64,18.66,1014000.0
2014-03-19 15:55:00,18.66,18.68,18.65,18.66,1672000.0,18.66,18.68,18.65,18.66,1672000.0
2014-03-20 09:30:00,18.53,18.65,18.53,18.61,1880000.0,18.53,18.65,18.53,18.61,1880000.0
2014-03-20 09:35:00,18.6,18.6,18.54,18.54,660000.0,18.6,18.6,18.54,18.54,660000.0
2014-03-20 09:40:00,18.55,18.57,18.49,18.49,1030000.0,18.55,18.57,18.49,18.49,1030000.0
2014-03-20 09:45:00,18.49,18.5,18.43,18.44,1138000.0,18.49,18.5,18.43,18.44,1138000.0
2014-03-20 09:50:00,18.44,18.45,18.38,18.41,2078000.0,18.44,18.45,18.38,18.41,2078000.0
2014-03-20 09:55:00,18.41,18.43,18.4,18.41,1088000.0,18.41,18.43,18.4,18.41,1088000.0
2014-03-20 10:00:00,18.42,18.45,18.4,18.44,908000.0,18.42,18.45,18.4,18.44,908000.0
2014-03-20 10:05:00,18.45,18.53,18.43,18.51,1080000.0,18.45,18.53,18.43,18.51,1080000.0
2014-03-20 10:10:00,18.51,18.53,18.49,18.49,648000.0,18.51,18.53,18.49,18.49,648000.0
2014-03-20 10:15:00,18.5,18.52,18.48,18.5,830000.0,18.5,18.52,18.48,18.5,830000.0
2014-03-20 10:20:00,18.5,18.51,18.47,18.47,578000.0,18.5,18.51,18.47,18.47,578000.0
2014-03-20 10:25:00,18.48,18.5,18.46,18.46,366000.0,18.48,18.5,18.46,18.46,366000.0
2014-03-20 10:30:00,18.47,18.52,18.46,18.51,496000.0,18.47,18.52,18.46,18.51,496000.0
2014-03-20 10:35:00,18.52,18.52,18.47,18.47,564000.0,18.52,18.52,18.47,18.47,564000.0
2014-03-20 10:40:00,18.47,18.5,18.47,18.49,772000.0,18.47,18.5,18.47,18.49,772000.0
2014-03-20 10:45:00,18.49,18.49,18.46,18.47,436000.0,18.49,18.49,18.46,18.47,436000.0
2014-03-20 10:50:00,18.47,18.47,18.43,18.43,888000.0,18.47,18.47,18.43,18.43,888000.0
2014-03-20 10:55:00,18.44,18.44,18.41,18.42,504000.0,18.44,18.44,18.41,18.42,504000.0
2014-03-20 11:00:00,18.41,18.43,18.36,18.39,1182000.0,18.41,18.43,18.36,18.39,1182000.0
2014-03-20 11:05:00,18.4,18.43,18.38,18.43,614000.0,18.4,18.43,18.38,18.43,614000.0
2014-03-20 11:10:00,18.43,18.44,18.39,18.39,468000.0,18.43,18.44,18.39,18.39,468000.0
2014-03-20 11:15:00,18.4,18.43,18.35,18.35,590000.0,18.4,18.43,18.35,18.35,590000.0
2014-03-20 11:20:00,18.35,18.37,18.31,18.35,1158000.0,18.35,18.37,18.31,18.35,1158000.0
2014-03-20 11:25:00,18.36,18.4,18.36,18.4,506000.0,18.36,18.4,18.36,18.4,506000.0
2014-03-20 11:30:00,18.4,18.43,18.4,18.41,266000.0,18.4,18.43,18.4,18.41,266000.0
2014-03-20 11:35:00,18.41,18.41,18.38,18.38,386000.0,18.41,18.41,18.38,18.38,386000.0
2014-03-20 11:40:00,18.39,18.4,18.37,18.39,314000.0,18.39,18.4,18.37,18.39,314000.0
2014-03-20 11:45:00,18.39,18.4,18.36,18.38,448000.0,18.39,18.4,18.36,18.38,448000.0
2014-03-20 11:50:00,18.38,18.42,18.38,18.41,442000.0,18.38,18.42,18.38,18.41,442000.0
2014-03-20 11:55:00,18.42,18.45,18.4,18.44,330000.0,18.42,18.45,18.4,18.44,330000.0
2014-03-20 12:00:00,18.44,18.46,18.42,18.43,328000.0,18.44,18.46,18.42,18.43,328000.0
2014-03-20 12:05:00,18.43,18.44,18.42,18.43,172000.0,18.43,18.44,18.42,18.43,172000.0
2014-03-20 12:10:00,18.43,18.43,18.41,18.41,164000.0,18.43,18.43,18.41,18.41,164000.0
2014-03-20 12:15:00,18.42,18.44,18.41,18.42,288000.0,18.42,18.44,18.41,18.42,288000.0
2014-03-20 12:20:00,18.43,18.46,18.42,18.44,272000.0,18.43,18.46,18.42,18.44,272000.0
2014-03-20 12:25:00,18.44,18.45,18.42,18.44,306000.0,18.44,18.45,18.42,18.44,306000.0
2014-03-20 12:30:00,18.45,18.45,18.41,18.42,412000.0,18.45,18.45,18.41,18.42,412000.0
2014-03-20 12:35:00,18.42,18.43,18.41,18.41,196000.0,18.42,18.43,18.41,18.41,196000.0
2014-03-20 12:40:00,18.41,18.42,18.41,18.41,202000.0,18.41,18.42,18.41,18.41,202000.0
2014-03-20 12:45:00,18.41,18.43,18.4,18.41,414000.0,18.41,18.43,18.4,18.41,414000.0
2014-03-20 12:50:00,18.4,18.4,18.38,18.39,238000.0,18.4,18.4,18.38,18.39,238000.0
2014-03-20 12:55:00,18.4,18.41,18.39,18.41,360000.0,18.4,18.41,18.39,18.41,360000.0
2014-03-20 13:00:00,18.41,18.45,18.41,18.43,208000.0,18.41,18.45,18.41,18.43,208000.0
2014-03-20 13:05:00,18.44,18.44,18.43,18.44,88000.0,18.44,18.44,18.43,18.44,88000.0
2014-03-20 13:10:00,18.43,18.43,18.42,18.42,52000.0,18.43,18.43,18.42,18.42,52000.0
2014-03-20 13:15:00,18.42,18.44,18.42,18.42,96000.0,18.42,18.44,18.42,18.42,96000.0
2014-03-20 13:20:00,18.42,18.42,18.4,18.41,354000.0,18.42,18.42,18.4,18.41,354000.0
2014-03-20 13:25:00,18.42,18.43,18.4,18.4,80000.0,18.42,18.43,18.4,18.4,80000.0
2014-03-20 13:30:00,18.4,18.44,18.4,18.42,150000.0,18.4,18.44,18.4,18.42,150000.0
2014-03-20 13:35:00,18.42,18.44,18.42,18.43,120000.0,18.42,18.44,18.42,18.43,120000.0
2014-03-20 13:40:00,18.43,18.45,18.43,18.44,114000.0,18.43,18.45,18.43,18.44,114000.0
2014-03-20 13:45:00,18.44,18.45,18.43,18.45,268000.0,18.44,18.45,18.43,18.45,268000.0
2014-03-20 13:50:00,18.45,18.45,18.41,18.41,204000.0,18.45,18.45,18.41,18.41,204000.0
2014-03-20 13:55:00,18.41,18.42,18.41,18.42,184000.0,18.41,18.42,18.41,18.42,184000.0
2014-03-20 14:00:00,18.42,18.44,18.42,18.43,170000.0,18.42,18.44,18.42,18.43,170000.0
2014-03-20 14:05:00,18.43,18.44,18.42,18.43,70000.0,18.43,18.44,18.42,18.43,70000.0
2014-03-20 14:10:00,18.42,18.43,18.41,18.42,174000.0,18.42,18.43,18.41,18.42,174000.0
2014-03-20 14:15:00,18.41,18.44,18.41,18.44,128000.0,18.41,18.44,18.41,18.44,128000.0
2014-03-20 14:20:00,18.44,18.47,18.44,18.45,368000.0,18.44,18.47,18.44,18.45,368000.0
2014-03-20 14:25:00,18.46,18.47,18.45,18.46,114000.0,18.46,18.47,18.45,18.46,114000.0
2014-03-20 14:30:00,18.46,18.46,18.44,18.45,148000.0,18.46,18.46,18.44,18.45,148000.0
2014-03-20 14:35:00,18.45,18.47,18.45,18.46,204000.0,18.45,18.47,18.45,18.46,204000.0
2014-03-20 14:40:00,18.46,18.47,18.45,18.45,284000.0,18.46,18.47,18.45,18.45,284000.0
2014-03-20 14:45:00,18.46,18.47,18.44,18.44,216000.0,18.46,18.47,18.44,18.44,216000.0
2014-03-20 14:50:00,18.44,18.45,18.42,18.42,282000.0,18.44,18.45,18.42,18.42,282000.0
2014-03-20 14:55:00,18.42,18.42,18.4,18.41,324000.0,18.42,18.42,18.4,18.41,324000.0
2014-03-20 15:00:00,18.41,18.41,18.38,18.38,536000.0,18.41,18.41,18.38,18.38,536000.0
2014-03-20 15:05:00,18.38,18.39,18.37,18.39,528000.0,18.38,18.39,18.37,18.39,528000.0
2014-03-20 15:10:00,18.39,18.4,18.38,18.39,288000.0,18.39,18.4,18.38,18.39,288000.0
2014-03-20 15:15:00,18.4,18.41,18.39,18.39,232000.0,18.4,18.41,18.39,18.39,232000.0
2014-03-20 15:20:00,18.4,18.41,18.38,18.38,442000.0,18.4,18.41,18.38,18.38,442000.0
2014-03-20 15:25:00,18.39,18.4,18.38,18.38,434000.0,18.39,18.4,18.38,18.38,434000.0
2014-03-20 15:30:00,18.39,18.41,18.38,18.39,434000.0,18.39,18.41,18.38,18.39,434000.0
2014-03-20 15:35:00,18.39,18.4,18.39,18.4,332000.0,18.39,18.4,18.39,18.4,332000.0
2014-03-20 15:40:00,18.4,18.41,18.39,18.4,364000.0,18.4,18.41,18.39,18.4,364000.0
2014-03-20 15:45:00,18.41,18.42,18.4,18.41,470000.0,18.41,18.42,18.4,18.41,470000.0
2014-03-20 15:50:00,18.41,18.42,18.39,18.39,1130000.0,18.41,18.42,18.39,18.39,1130000.0
2014-03-20 15:55:00,18.38,18.45,18.38,18.45,1586000.0,18.38,18.45,18.38,18.45,1586000.0
2014-03-21 09:30:00,18.33,18.64,18.33,18.55,17582000.0,18.33,18.64,18.33,18.55,17582000.0
2014-03-21 09:35:00,18.55,18.59,18.5,18.51,922000.0,18.55,18.59,18.5,18.51,922000.0
2014-03-21 09:40:00,18.5,18.54,18.48,18.5,976000.0,18.5,18.54,18.48,18.5,976000.0
2014-03-21 09:45:00,18.51,18.54,18.5,18.52,438000.0,18.51,18.54,18.5,18.52,438000.0
2014-03-21 09:50:00,18.51,18.53,18.43,18.43,832000.0,18.51,18.53,18.43,18.43,832000.0
2014-03-21 09:55:00,18.44,18.47,18.43,18.43,990000.0,18.44,18.47,18.43,18.43,990000.0
2014-03-21 10:00:00,18.43,18.45,18.35,18.39,1170000.0,18.43,18.45,18.35,18.39,1170000.0
2014-03-21 10:05:00,18.38,18.4,18.3,18.31,1146000.0,18.38,18.4,18.3,18.31,1146000.0
2014-03-21 10:10:00,18.31,18.32,18.3,18.31,1448000.0,18.31,18.32,18.3,18.31,1448000.0
2014-03-21 10:15:00,18.31,18.32,18.26,18.26,1196000.0,18.31,18.32,18.26,18.26,1196000.0
2014-03-21 10:20:00,18.26,18.29,18.23,18.28,1188000.0,18.26,18.29,18.23,18.28,1188000.0
2014-03-21 10:25:00,18.29,18.29,18.24,18.26,664000.0,18.29,18.29,18.24,18.26,664000.0
2014-03-21 10:30:00,18.27,18.27,18.23,18.24,898000.0,18.27,18.27,18.23,18.24,898000.0
2014-03-21 10:35:00,18.25,18.26,18.23,18.23,550000.0,18.25,18.26,18.23,18.23,550000.0
2014-03-21 10:40:00,18.23,18.25,18.23,18.24,680000.0,18.23,18.25,18.23,18.24,680000.0
2014-03-21 10:45:00,18.23,18.26,18.23,18.25,598000.0,18.23,18.26,18.23,18.25,598000.0
2014-03-21 10:50:00,18.25,18.29,18.25,18.29,598000.0,18.25,18.29,18.25,18.29,598000.0
2014-03-21 10:55:00,18.28,18.3,18.26,18.27,502000.0,18.28,18.3,18.26,18.27,502000.0
2014-03-21 11:00:00,18.28,18.28,18.26,18.28,376000.0,18.28,18.28,18.26,18.28,376000.0
2014-03-21 11:05:00,18.28,18.29,18.25,18.25,526000.0,18.28,18.29,18.25,18.25,526000.0
2014-03-21 11:10:00,18.24,18.27,18.24,18.26,296000.0,18.24,18.27,18.24,18.26,296000.0
2014-03-21 11:15:00,18.26,18.27,18.23,18.23,848000.0,18.26,18.27,18.23,18.23,848000.0
2014-03-21 11:20:00,18.23,18.24,18.2,18.2,950000.0,18.23,18.24,18.2,18.2,950000.0
2014-03-21 11:25:00,18.21,18.23,18.2,18.21,1094000.0,18.21,18.23,18.2,18.21,1094000.0
2014-03-21 11:30:00,18.22,18.28,18.22,18.28,978000.0,18.22,18.28,18.22,18.28,978000.0
2014-03-21 11:35:00,18.28,18.3,18.28,18.28,428000.0,18.28,18.3,18.28,18.28,428000.0
2014-03-21 11:40:00,18.29,18.31,18.29,18.29,390000.0,18.29,18.31,18.29,18.29,390000.0
2014-03-21 11:45:00,18.29,18.31,18.28,18.28,508000.0,18.29,18.31,18.28,18.28,508000.0
2014-03-21 11:50:00,18.28,18.3,18.24,18.27,576000.0,18.28,18.3,18.24,18.27,576000.0
2014-03-21 11:55:00,18.27,18.29,18.25,18.29,250000.0,18.27,18.29,18.25,18.29,250000.0
2014-03-21 12:00:00,18.29,18.31,18.28,18.29,362000.0,18.29,18.31,18.28,18.29,362000.0
2014-03-21 12:05:00,18.29,18.31,18.27,18.3,184000.0,18.29,18.31,18.27,18.3,184000.0
2014-03-21 12:10:00,18.3,18.33,18.29,18.33,434000.0,18.3,18.33,18.29,18.33,434000.0
2014-03-21 12:15:00,18.32,18.33,18.32,18.33,198000.0,18.32,18.33,18.32,18.33,198000.0
2014-03-21 12:20:00,18.34,18.35,18.32,18.32,272000.0,18.34,18.35,18.32,18.32,272000.0
2014-03-21 12:25:00,18.32,18.34,18.32,18.34,118000.0,18.32,18.34,18.32,18.34,118000.0
2014-03-21 12:30:00,18.34,18.34,18.31,18.31,352000.0,18.34,18.34,18.31,18.31,352000.0
2014-03-21 12:35:00,18.32,18.32,18.27,18.29,350000.0,18.32,18.32,18.27,18.29,350000.0
2014-03-21 12:40:00,18.29,18.29,18.25,18.28,304000.0,18.29,18.29,18.25,18.28,304000.0
2014-03-21 12:45:00,18.28,18.31,18.27,18.28,270000.0,18.28,18.31,18.27,18.28,270000.0
2014-03-21 12:50:00,18.28,18.28,18.25,18.26,312000.0,18.28,18.28,18.25,18.26,312000.0
2014-03-21 12:55:00,18.25,18.29,18.25,18.28,152000.0,18.25,18.29,18.25,18.28,152000.0
2014-03-21 13:00:00,18.28,18.28,18.26,18.26,152000.0,18.28,18.28,18.26,18.26,152000.0
2014-03-21 13:05:00,18.25,18.26,18.25,18.25,236000.0,18.25,18.26,18.25,18.25,236000.0
2014-03-21 13:10:00,18.25,18.25,18.22,18.24,342000.0,18.25,18.25,18.22,18.24,342000.0
2014-03-21 13:15:00,18.24,18.24,18.22,18.23,104000.0,18.24,18.24,18.22,18.23,104000.0
2014-03-21 13:20:00,18.23,18.24,18.2,18.21,342000.0,18.23,18.24,18.2,18.21,342000.0
2014-03-21 13:25:00,18.2,18.2,18.18,18.19,562000.0,18.2,18.2,18.18,18.19,562000.0
2014-03-21 13:30:00,18.18,18.19,18.15,18.16,1194000.0,18.18,18.19,18.15,18.16,1194000.0
2014-03-21 13:35:00,18.17,18.18,18.15,18.17,610000.0,18.17,18.18,18.15,18.17,610000.0
2014-03-21 13:40:00,18.17,18.17,18.14,18.14,802000.0,18.17,18.17,18.14,18.14,802000.0
2014-03-21 13:45:00,18.14,18.14,18.12,18.14,386000.0,18.14,18.14,18.12,18.14,386000.0
2014-03-21 13:50:00,18.14,18.14,18.1,18.11,766000.0,18.14,18.14,18.1,18.11,766000.0
2014-03-21 13:55:00,18.11,18.12,18.06,18.07,1198000.0,18.11,18.12,18.06,18.07,1198000.0
2014-03-21 14:00:00,18.07,18.1,18.05,18.08,896000.0,18.07,18.1,18.05,18.08,896000.0
2014-03-21 14:05:00,18.08,18.1,18.07,18.09,640000.0,18.08,18.1,18.07,18.09,640000.0
2014-03-21 14:10:00,18.09,18.09,18.04,18.06,1610000.0,18.09,18.09,18.04,18.06,1610000.0
2014-03-21 14:15:00,18.05,18.08,18.04,18.06,666000.0,18.05,18.08,18.04,18.06,666000.0
2014-03-21 14:20:00,18.05,18.06,18.02,18.04,702000.0,18.05,18.06,18.02,18.04,702000.0
2014-03-21 14:25:00,18.04,18.04,18.0,18.03,874000.0,18.04,18.04,18.0,18.03,874000.0
2014-03-21 14:30:00,18.03,18.03,17.98,18.0,1138000.0,18.03,18.03,17.98,18.0,1138000.0
2014-03-21 14:35:00,18.0,18.07,18.0,18.07,780000.0,18.0,18.07,18.0,18.07,780000.0
2014-03-21 14:40:00,18.07,18.09,18.05,18.08,628000.0,18.07,18.09,18.05,18.08,628000.0
2014-03-21 14:45:00,18.08,18.1,18.01,18.01,1028000.0,18.08,18.1,18.01,18.01,1028000.0
2014-03-21 14:50:00,18.01,18.03,18.0,18.01,758000.0,18.01,18.03,18.0,18.01,758000.0
2014-03-21 14:55:00,18.0,18.02,18.0,18.01,374000.0,18.0,18.02,18.0,18.01,374000.0
2014-03-21 15:00:00,18.01,18.01,17.98,17.98,828000.0,18.01,18.01,17.98,17.98,828000.0
2014-03-21 15:05:00,17.98,18.02,17.97,17.99,952000.0,17.98,18.02,17.97,17.99,952000.0
2014-03-21 15:10:00,18.0,18.02,17.97,17.98,610000.0,18.0,18.02,17.97,17.98,610000.0
2014-03-21 15:15:00,17.98,17.99,17.96,17.99,738000.0,17.98,17.99,17.96,17.99,738000.0
2014-03-21 15:20:00,17.98,18.0,17.97,17.99,574000.0,17.98,18.0,17.97,17.99,574000.0
2014-03-21 15:25:00,17.99,18.01,17.98,18.0,624000.0,17.99,18.01,17.98,18.0,624000.0
2014-03-21 15:30:00,18.0,18.0,17.95,17.96,662000.0,18.0,18.0,17.95,17.96,662000.0
2014-03-21 15:35:00,17.97,17.97,17.94,17.95,980000.0,17.97,17.97,17.94,17.95,980000.0
2014-03-21 15:40:00,17.94,17.96,17.92,17.96,1168000.0,17.94,17.96,17.92,17.96,1168000.0
2014-03-21 15:45:00,17.96,17.96,17.93,17.95,1258000.0,17.96,17.96,17.93,17.95,1258000.0
2014-03-21 15:50:00,17.96,18.01,17.96,18.0,2810000.0,17.96,18.01,17.96,18.0,2810000.0
2014-03-21 15:55:00,18.0,18.04,17.99,18.03,4610000.0,18.0,18.04,17.99,18.03,4610000.0
2014-03-24 09:30:00,18.0,18.08,17.96,17.97,2382000.0,18.0,18.08,17.96,17.97,2382000.0
2014-03-24 09:35:00,17.97,18.01,17.86,17.86,1902000.0,17.97,18.01,17.86,17.86,1902000.0
2014-03-24 09:40:00,17.87,17.9,17.8,17.81,1544000.0,17.87,17.9,17.8,17.81,1544000.0
2014-03-24 09:45:00,17.81,17.85,17.72,17.81,1818000.0,17.81,17.85,17.72,17.81,1818000.0
2014-03-24 09:50:00,17.8,17.85,17.74,17.85,1788000.0,17.8,17.85,17.74,17.85,1788000.0
2014-03-24 09:55:00,17.84,17.87,17.81,17.81,992000.0,17.84,17.87,17.81,17.81,992000.0
2014-03-24 10:00:00,17.81,17.81,17.73,17.73,1294000.0,17.81,17.81,17.73,17.73,1294000.0
2014-03-24 10:05:00,17.74,17.75,17.68,17.72,1024000.0,17.74,17.75,17.68,17.72,1024000.0
2014-03-24 10:10:00,17.72,17.74,17.68,17.68,1270000.0,17.72,17.74,17.68,17.68,1270000.0
2014-03-24 10:15:00,17.68,17.7,17.63,17.64,4154000.0,17.68,17.7,17.63,17.64,4154000.0
2014-03-24 10:20:00,17.65,17.68,17.65,17.66,588000.0,17.65,17.68,17.65,17.66,588000.0
2014-03-24 10:25:00,17.66,17.66,17.59,17.59,792000.0,17.66,17.66,17.59,17.59,792000.0
2014-03-24 10:30:00,17.59,17.59,17.47,17.47,2374000.0,17.59,17.59,17.47,17.47,2374000.0
2014-03-24 10:35:00,17.47,17.53,17.43,17.51,1440000.0,17.47,17.53,17.43,17.51,1440000.0
2014-03-24 10:40:00,17.52,17.64,17.5,17.62,1832000.0,17.52,17.64,17.5,17.62,1832000.0
2014-03-24 10:45:00,17.62,17.63,17.53,17.54,1368000.0,17.62,17.63,17.53,17.54,1368000.0
2014-03-24 10:50:00,17.53,17.59,17.5,17.57,942000.0,17.53,17.59,17.5,17.57,942000.0
2014-03-24 10:55:00,17.55,17.57,17.51,17.53,518000.0,17.55,17.57,17.51,17.53,518000.0
2014-03-24 11:00:00,17.53,17.53,17.48,17.51,974000.0,17.53,17.53,17.48,17.51,974000.0
2014-03-24 11:05:00,17.51,17.51,17.46,17.47,634000.0,17.51,17.51,17.46,17.47,634000.0
2014-03-24 11:10:00,17.47,17.5,17.43,17.49,714000.0,17.47,17.5,17.43,17.49,714000.0
2014-03-24 11:15:00,17.5,17.5,17.46,17.49,824000.0,17.5,17.5,17.46,17.49,824000.0
2014-03-24 11:20:00,17.49,17.49,17.45,17.47,1224000.0,17.49,17.49,17.45,17.47,1224000.0
2014-03-24 11:25:00,17.47,17.54,17.47,17.52,840000.0,17.47,17.54,17.47,17.52,840000.0
2014-03-24 11:30:00,17.53,17.56,17.5,17.54,1096000.0,17.53,17.56,17.5,17.54,1096000.0
2014-03-24 11:35:00,17.54,17.58,17.53,17.56,730000.0,17.54,17.58,17.53,17.56,730000.0
2014-03-24 11:40:00,17.56,17.58,17.49,17.52,752000.0,17.56,17.58,17.49,17.52,752000.0
2014-03-24 11:45:00,17.52,17.52,17.44,17.48,1462000.0,17.52,17.52,17.44,17.48,1462000.0
2014-03-24 11:50:00,17.48,17.5,17.45,17.49,556000.0,17.48,17.5,17.45,17.49,556000.0
2014-03-24 11:55:00,17.49,17.55,17.46,17.54,512000.0,17.49,17.55,17.46,17.54,512000.0
2014-03-24 12:00:00,17.54,17.57,17.53,17.57,374000.0,17.54,17.57,17.53,17.57,374000.0
2014-03-24 12:05:00,17.57,17.58,17.53,17.56,692000.0,17.57,17.58,17.53,17.56,692000.0
2014-03-24 12:10:00,17.56,17.57,17.51,17.52,462000.0,17.56,17.57,17.51,17.52,462000.0
2014-03-24 12:15:00,17.52,17.55,17.5,17.54,1018000.0,17.52,17.55,17.5,17.54,1018000.0
2014-03-24 12:20:00,17.54,17.55,17.52,17.53,718000.0,17.54,17.55,17.52,17.53,718000.0
2014-03-24 12:25:00,17.53,17.54,17.49,17.5,872000.0,17.53,17.54,17.49,17.5,872000.0
2014-03-24 12:30:00,17.5,17.54,17.48,17.5,764000.0,17.5,17.54,17.48,17.5,764000.0
2014-03-24 12:35:00,17.5,17.52,17.48,17.5,444000.0,17.5,17.52,17.48,17.5,444000.0
2014-03-24 12:40:00,17.49,17.5,17.47,17.47,440000.0,17.49,17.5,17.47,17.47,440000.0
2014-03-24 12:45:00,17.47,17.49,17.46,17.46,296000.0,17.47,17.49,17.46,17.46,296000.0
2014-03-24 12:50:00,17.46,17.49,17.44,17.44,626000.0,17.46,17.49,17.44,17.44,626000.0
2014-03-24 12:55:00,17.44,17.46,17.43,17.44,356000.0,17.44,17.46,17.43,17.44,356000.0
2014-03-24 13:00:00,17.45,17.52,17.45,17.51,314000.0,17.45,17.52,17.45,17.51,314000.0
2014-03-24 13:05:00,17.51,17.52,17.49,17.49,480000.0,17.51,17.52,17.49,17.49,480000.0
2014-03-24 13:10:00,17.5,17.53,17.5,17.53,272000.0,17.5,17.53,17.5,17.53,272000.0
2014-03-24 13:15:00,17.53,17.54,17.52,17.54,448000.0,17.53,17.54,17.52,17.54,448000.0
2014-03-24 13:20:00,17.54,17.55,17.52,17.53,252000.0,17.54,17.55,17.52,17.53,252000.0
2014-03-24 13:25:00,17.53,17.54,17.49,17.54,264000.0,17.53,17.54,17.49,17.54,264000.0
2014-03-24 13:30:00,17.54,17.59,17.54,17.58,318000.0,17.54,17.59,17.54,17.58,318000.0
2014-03-24 13:35:00,17.59,17.62,17.54,17.56,600000.0,17.59,17.62,17.54,17.56,600000.0
2014-03-24 13:40:00,17.56,17.58,17.55,17.57,546000.0,17.56,17.58,17.55,17.57,546000.0
2014-03-24 13:45:00,17.58,17.61,17.55,17.58,486000.0,17.58,17.61,17.55,17.58,486000.0
2014-03-24 13:50:00,17.59,17.6,17.58,17.58,502000.0,17.59,17.6,17.58,17.58,502000.0
2014-03-24 13:55:00,17.6,17.61,17.58,17.61,242000.0,17.6,17.61,17.58,17.61,242000.0
2014-03-24 14:00:00,17.6,17.64,17.59,17.64,696000.0,17.6,17.64,17.59,17.64,696000.0
2014-03-24 14:05:00,17.64,17.64,17.6,17.61,448000.0,17.64,17.64,17.6,17.61,448000.0
2014-03-24 14:10:00,17.6,17.6,17.58,17.59,432000.0,17.6,17.6,17.58,17.59,432000.0
2014-03-24 14:15:00,17.58,17.59,17.52,17.53,442000.0,17.58,17.59,17.52,17.53,442000.0
2014-03-24 14:20:00,17.52,17.57,17.52,17.57,292000.0,17.52,17.57,17.52,17.57,292000.0
2014-03-24 14:25:00,17.57,17.6,17.54,17.59,520000.0,17.57,17.6,17.54,17.59,520000.0
2014-03-24 14:30:00,17.59,17.6,17.56,17.58,282000.0,17.59,17.6,17.56,17.58,282000.0
2014-03-24 14:35:00,17.59,17.6,17.58,17.58,332000.0,17.59,17.6,17.58,17.58,332000.0
2014-03-24 14:40:00,17.58,17.61,17.58,17.59,250000.0,17.58,17.61,17.58,17.59,250000.0
2014-03-24 14:45:00,17.59,17.65,17.58,17.64,570000.0,17.59,17.65,17.58,17.64,570000.0
2014-03-24 14:50:00,17.63,17.67,17.63,17.64,600000.0,17.63,17.67,17.63,17.64,600000.0
2014-03-24 14:55:00,17.64,17.65,17.62,17.63,366000.0,17.64,17.65,17.62,17.63,366000.0
2014-03-24 15:00:00,17.63,17.63,17.57,17.58,814000.0,17.63,17.63,17.57,17.58,814000.0
2014-03-24 15:05:00,17.58,17.61,17.58,17.59,360000.0,17.58,17.61,17.58,17.59,360000.0
2014-03-24 15:10:00,17.59,17.59,17.56,17.58,728000.0,17.59,17.59,17.56,17.58,728000.0
2014-03-24 15:15:00,17.58,17.62,17.58,17.61,342000.0,17.58,17.62,17.58,17.61,342000.0
2014-03-24 15:20:00,17.61,17.66,17.6,17.65,778000.0,17.61,17.66,17.6,17.65,778000.0
2014-03-24 15:25:00,17.64,17.68,17.64,17.68,630000.0,17.64,17.68,17.64,17.68,630000.0
2014-03-24 15:30:00,17.68,17.73,17.67,17.7,1236000.0,17.68,17.73,17.67,17.7,1236000.0
2014-03-24 15:35:00,17.71,17.71,17.67,17.67,622000.0,17.71,17.71,17.67,17.67,622000.0
2014-03-24 15:40:00,17.67,17.67,17.65,17.67,686000.0,17.67,17.67,17.65,17.67,686000.0
2014-03-24 15:45:00,17.67,17.67,17.63,17.64,860000.0,17.67,17.67,17.63,17.64,860000.0
2014-03-24 15:50:00,17.64,17.64,17.59,17.62,1538000.0,17.64,17.64,17.59,17.62,1538000.0
2014-03-24 15:55:00,17.61,17.63,17.59,17.59,2992000.0,17.61,17.63,17.59,17.59,2992000.0
2014-03-25 09:30:00,17.69,17.81,17.67,17.74,2480000.0,17.69,17.81,17.67,17.74,2480000.0
2014-03-25 09:35:00,17.75,17.77,17.73,17.75,830000.0,17.75,17.77,17.73,17.75,830000.0
2014-03-25 09:40:00,17.76,17.81,17.75,17.78,1220000.0,17.76,17.81,17.75,17.78,1220000.0
2014-03-25 09:45:00,17.78,17.8,17.76,17.79,1192000.0,17.78,17.8,17.76,17.79,1192000.0
2014-03-25 09:50:00,17.79,17.84,17.78,17.84,1978000.0,17.79,17.84,17.78,17.84,1978000.0
2014-03-25 09:55:00,17.84,17.91,17.84,17.9,2110000.0,17.84,17.91,17.84,17.9,2110000.0
2014-03-25 10:00:00,17.91,17.95,17.84,17.84,1844000.0,17.91,17.95,17.84,17.84,1844000.0
2014-03-25 10:05:00,17.84,17.87,17.79,17.83,1538000.0,17.84,17.87,17.79,17.83,1538000.0
2014-03-25 10:10:00,17.82,17.88,17.81,17.82,998000.0,17.82,17.88,17.81,17.82,998000.0
2014-03-25 10:15:00,17.82,17.83,17.79,17.79,350000.0,17.82,17.83,17.79,17.79,350000.0
2014-03-25 10:20:00,17.8,17.8,17.72,17.72,1014000.0,17.8,17.8,17.72,17.72,1014000.0
2014-03-25 10:25:00,17.72,17.74,17.69,17.73,986000.0,17.72,17.74,17.69,17.73,986000.0
2014-03-25 10:30:00,17.74,17.74,17.68,17.71,900000.0,17.74,17.74,17.68,17.71,900000.0
2014-03-25 10:35:00,17.71,17.71,17.68,17.69,920000.0,17.71,17.71,17.68,17.69,920000.0
2014-03-25 10:40:00,17.69,17.69,17.66,17.67,724000.0,17.69,17.69,17.66,17.67,724000.0
2014-03-25 10:45:00,17.67,17.67,17.54,17.55,1510000.0,17.67,17.67,17.54,17.55,1510000.0
2014-03-25 10:50:00,17.55,17.55,17.45,17.49,2494000.0,17.55,17.55,17.45,17.49,2494000.0
2014-03-25 10:55:00,17.49,17.51,17.48,17.5,1248000.0,17.49,17.51,17.48,17.5,1248000.0
2014-03-25 11:00:00,17.49,17.53,17.47,17.53,1760000.0,17.49,17.53,17.47,17.53,1760000.0
2014-03-25 11:05:00,17.53,17.54,17.51,17.53,1208000.0,17.53,17.54,17.51,17.53,1208000.0
2014-03-25 11:10:00,17.53,17.53,17.44,17.49,1682000.0,17.53,17.53,17.44,17.49,1682000.0
2014-03-25 11:15:00,17.49,17.62,17.48,17.6,904000.0,17.49,17.62,17.48,17.6,904000.0
2014-03-25 11:20:00,17.6,17.65,17.6,17.63,1018000.0,17.6,17.65,17.6,17.63,1018000.0
2014-03-25 11:25:00,17.63,17.63,17.6,17.61,928000.0,17.63,17.63,17.6,17.61,928000.0
2014-03-25 11:30:00,17.6,17.61,17.53,17.53,716000.0,17.6,17.61,17.53,17.53,716000.0
2014-03-25 11:35:00,17.52,17.57,17.49,17.56,924000.0,17.52,17.57,17.49,17.56,924000.0
2014-03-25 11:40:00,17.57,17.6,17.56,17.56,740000.0,17.57,17.6,17.56,17.56,740000.0
2014-03-25 11:45:00,17.56,17.56,17.48,17.5,842000.0,17.56,17.56,17.48,17.5,842000.0
2014-03-25 11:50:00,17.51,17.53,17.48,17.49,890000.0,17.51,17.53,17.48,17.49,890000.0
2014-03-25 11:55:00,17.5,17.54,17.48,17.53,1042000.0,17.5,17.54,17.48,17.53,1042000.0
2014-03-25 12:00:00,17.53,17.54,17.5,17.53,352000.0,17.53,17.54,17.5,17.53,352000.0
2014-03-25 12:05:00,17.53,17.57,17.53,17.55,888000.0,17.53,17.57,17.53,17.55,888000.0
2014-03-25 12:10:00,17.56,17.57,17.53,17.53,408000.0,17.56,17.57,17.53,17.53,408000.0
2014-03-25 12:15:00,17.53,17.57,17.52,17.55,900000.0,17.53,17.57,17.52,17.55,900000.0
2014-03-25 12:20:00,17.56,17.56,17.51,17.53,982000.0,17.56,17.56,17.51,17.53,982000.0
2014-03-25 12:25:00,17.53,17.53,17.51,17.53,760000.0,17.53,17.53,17.51,17.53,760000.0
2014-03-25 12:30:00,17.54,17.57,17.51,17.57,520000.0,17.54,17.57,17.51,17.57,520000.0
2014-03-25 12:35:00,17.57,17.59,17.56,17.59,338000.0,17.57,17.59,17.56,17.59,338000.0
2014-03-25 12:40:00,17.59,17.66,17.59,17.65,812000.0,17.59,17.66,17.59,17.65,812000.0
2014-03-25 12:45:00,17.65,17.7,17.63,17.68,564000.0,17.65,17.7,17.63,17.68,564000.0
2014-03-25 12:50:00,17.67,17.69,17.67,17.67,286000.0,17.67,17.69,17.67,17.67,286000.0
2014-03-25 12:55:00,17.67,17.68,17.66,17.66,456000.0,17.67,17.68,17.66,17.66,456000.0
2014-03-25 13:00:00,17.66,17.67,17.59,17.62,1638000.0,17.66,17.67,17.59,17.62,1638000.0
2014-03-25 13:05:00,17.63,17.65,17.61,17.65,686000.0,17.63,17.65,17.61,17.65,686000.0
2014-03-25 13:10:00,17.63,17.64,17.61,17.61,294000.0,17.63,17.64,17.61,17.61,294000.0
2014-03-25 13:15:00,17.62,17.64,17.61,17.64,672000.0,17.62,17.64,17.61,17.64,672000.0
2014-03-25 13:20:00,17.64,17.7,17.64,17.69,638000.0,17.64,17.7,17.64,17.69,638000.0
2014-03-25 13:25:00,17.7,17.72,17.67,17.72,470000.0,17.7,17.72,17.67,17.72,470000.0
2014-03-25 13:30:00,17.72,17.76,17.71,17.71,1058000.0,17.72,17.76,17.71,17.71,1058000.0
2014-03-25 13:35:00,17.7,17.71,17.68,17.69,530000.0,17.7,17.71,17.68,17.69,530000.0
2014-03-25 13:40:00,17.71,17.71,17.68,17.71,246000.0,17.71,17.71,17.68,17.71,246000.0
2014-03-25 13:45:00,17.71,17.76,17.7,17.75,718000.0,17.71,17.76,17.7,17.75,718000.0
2014-03-25 13:50:00,17.75,17.78,17.75,17.78,836000.0,17.75,17.78,17.75,17.78,836000.0
2014-03-25 13:55:00,17.78,17.81,17.77,17.77,530000.0,17.78,17.81,17.77,17.77,530000.0
2014-03-25 14:00:00,17.78,17.79,17.76,17.76,602000.0,17.78,17.79,17.76,17.76,602000.0
2014-03-25 14:05:00,17.76,17.77,17.75,17.76,2382000.0,17.76,17.77,17.75,17.76,2382000.0
2014-03-25 14:10:00,17.76,17.8,17.76,17.76,914000.0,17.76,17.8,17.76,17.76,914000.0
2014-03-25 14:15:00,17.77,17.77,17.72,17.73,862000.0,17.77,17.77,17.72,17.73,862000.0
2014-03-25 14:20:00,17.75,17.75,17.73,17.75,288000.0,17.75,17.75,17.73,17.75,288000.0
2014-03-25 14:25:00,17.75,17.76,17.72,17.73,246000.0,17.75,17.76,17.72,17.73,246000.0
2014-03-25 14:30:00,17.73,17.75,17.72,17.74,460000.0,17.73,17.75,17.72,17.74,460000.0
2014-03-25 14:35:00,17.74,17.78,17.74,17.78,378000.0,17.74,17.78,17.74,17.78,378000.0
2014-03-25 14:40:00,17.78,17.79,17.73,17.74,532000.0,17.78,17.79,17.73,17.74,532000.0
2014-03-25 14:45:00,17.73,17.74,17.71,17.71,604000.0,17.73,17.74,17.71,17.71,604000.0
2014-03-25 14:50:00,17.71,17.71,17.69,17.71,652000.0,17.71,17.71,17.69,17.71,652000.0
2014-03-25 14:55:00,17.71,17.75,17.71,17.75,638000.0,17.71,17.75,17.71,17.75,638000.0
2014-03-25 15:00:00,17.75,17.75,17.68,17.69,694000.0,17.75,17.75,17.68,17.69,694000.0
2014-03-25 15:05:00,17.69,17.71,17.68,17.71,464000.0,17.69,17.71,17.68,17.71,464000.0
2014-03-25 15:10:00,17.7,17.75,17.7,17.74,662000.0,17.7,17.75,17.7,17.74,662000.0
2014-03-25 15:15:00,17.74,17.76,17.72,17.75,386000.0,17.74,17.76,17.72,17.75,386000.0
2014-03-25 15:20:00,17.75,17.77,17.73,17.73,316000.0,17.75,17.77,17.73,17.73,316000.0
2014-03-25 15:25:00,17.73,17.74,17.69,17.71,856000.0,17.73,17.74,17.69,17.71,856000.0
2014-03-25 15:30:00,17.71,17.73,17.67,17.68,608000.0,17.71,17.73,17.67,17.68,608000.0
2014-03-25 15:35:00,17.68,17.71,17.68,17.7,596000.0,17.68,17.71,17.68,17.7,596000.0
2014-03-25 15:40:00,17.71,17.75,17.69,17.75,616000.0,17.71,17.75,17.69,17.75,616000.0
2014-03-25 15:45:00,17.74,17.75,17.7,17.72,1038000.0,17.74,17.75,17.7,17.72,1038000.0
2014-03-25 15:50:00,17.71,17.75,17.7,17.74,1426000.0,17.71,17.75,17.7,17.74,1426000.0
2014-03-25 15:55:00,17.74,17.75,17.71,17.74,2028000.0,17.74,17.75,17.71,17.74,2028000.0
2014-03-26 09:30:00,17.86,17.88,17.65,17.66,2112000.0,17.86,17.88,17.65,17.66,2112000.0
2014-03-26 09:35:00,17.66,17.69,17.58,17.63,1524000.0,17.66,17.69,17.58,17.63,1524000.0
2014-03-26 09:40:00,17.63,17.66,17.61,17.64,1560000.0,17.63,17.66,17.61,17.64,1560000.0
2014-03-26 09:45:00,17.64,17.71,17.62,17.66,1246000.0,17.64,17.71,17.62,17.66,1246000.0
2014-03-26 09:50:00,17.66,17.67,17.62,17.65,950000.0,17.66,17.67,17.62,17.65,950000.0
2014-03-26 09:55:00,17.64,17.66,17.62,17.64,1182000.0,17.64,17.66,17.62,17.64,1182000.0
2014-03-26 10:00:00,17.64,17.64,17.57,17.59,628000.0,17.64,17.64,17.57,17.59,628000.0
2014-03-26 10:05:00,17.57,17.59,17.54,17.56,840000.0,17.57,17.59,17.54,17.56,840000.0
2014-03-26 10:10:00,17.56,17.62,17.54,17.61,1642000.0,17.56,17.62,17.54,17.61,1642000.0
2014-03-26 10:15:00,17.62,17.62,17.56,17.56,1312000.0,17.62,17.62,17.56,17.56,1312000.0
2014-03-26 10:20:00,17.56,17.56,17.51,17.51,616000.0,17.56,17.56,17.51,17.51,616000.0
2014-03-26 10:25:00,17.52,17.54,17.5,17.54,858000.0,17.52,17.54,17.5,17.54,858000.0
2014-03-26 10:30:00,17.54,17.58,17.54,17.57,1154000.0,17.54,17.58,17.54,17.57,1154000.0
2014-03-26 10:35:00,17.57,17.66,17.56,17.65,970000.0,17.57,17.66,17.56,17.65,970000.0
2014-03-26 10:40:00,17.66,17.66,17.63,17.65,610000.0,17.66,17.66,17.63,17.65,610000.0
2014-03-26 10:45:00,17.65,17.67,17.59,17.6,630000.0,17.65,17.67,17.59,17.6,630000.0
2014-03-26 10:50:00,17.6,17.62,17.54,17.55,272000.0,17.6,17.62,17.54,17.55,272000.0
2014-03-26 10:55:00,17.55,17.57,17.54,17.54,504000.0,17.55,17.57,17.54,17.54,504000.0
2014-03-26 11:00:00,17.55,17.59,17.54,17.59,984000.0,17.55,17.59,17.54,17.59,984000.0
2014-03-26 11:05:00,17.59,17.6,17.57,17.57,692000.0,17.59,17.6,17.57,17.57,692000.0
2014-03-26 11:10:00,17.58,17.62,17.58,17.61,764000.0,17.58,17.62,17.58,17.61,764000.0
2014-03-26 11:15:00,17.61,17.64,17.6,17.62,592000.0,17.61,17.64,17.6,17.62,592000.0
2014-03-26 11:20:00,17.62,17.62,17.6,17.62,238000.0,17.62,17.62,17.6,17.62,238000.0
2014-03-26 11:25:00,17.62,17.69,17.61,17.68,502000.0,17.62,17.69,17.61,17.68,502000.0
2014-03-26 11:30:00,17.68,17.68,17.66,17.68,336000.0,17.68,17.68,17.66,17.68,336000.0
2014-03-26 11:35:00,17.67,17.68,17.62,17.63,284000.0,17.67,17.68,17.62,17.63,284000.0
2014-03-26 11:40:00,17.62,17.63,17.57,17.58,470000.0,17.62,17.63,17.57,17.58,470000.0
2014-03-26 11:45:00,17.57,17.58,17.54,17.56,418000.0,17.57,17.58,17.54,17.56,418000.0
2014-03-26 11:50:00,17.56,17.6,17.55,17.58,182000.0,17.56,17.6,17.55,17.58,182000.0
2014-03-26 11:55:00,17.57,17.6,17.56,17.59,370000.0,17.57,17.6,17.56,17.59,370000.0
2014-03-26 12:00:00,17.59,17.59,17.53,17.54,356000.0,17.59,17.59,17.53,17.54,356000.0
2014-03-26 12:05:00,17.53,17.56,17.53,17.56,484000.0,17.53,17.56,17.53,17.56,484000.0
2014-03-26 12:10:00,17.55,17.58,17.54,17.56,150000.0,17.55,17.58,17.54,17.56,150000.0
2014-03-26 12:15:00,17.56,17.57,17.55,17.56,362000.0,17.56,17.57,17.55,17.56,362000.0
2014-03-26 12:20:00,17.56,17.58,17.54,17.56,318000.0,17.56,17.58,17.54,17.56,318000.0
2014-03-26 12:25:00,17.57,17.59,17.54,17.58,450000.0,17.57,17.59,17.54,17.58,450000.0
2014-03-26 12:30:00,17.58,17.63,17.56,17.61,574000.0,17.58,17.63,17.56,17.61,574000.0
2014-03-26 12:35:00,17.61,17.63,17.59,17.59,416000.0,17.61,17.63,17.59,17.59,416000.0
2014-03-26 12:40:00,17.59,17.59,17.58,17.58,182000.0,17.59,17.59,17.58,17.58,182000.0
2014-03-26 12:45:00,17.58,17.6,17.57,17.57,318000.0,17.58,17.6,17.57,17.57,318000.0
2014-03-26 12:50:00,17.57,17.58,17.57,17.57,228000.0,17.57,17.58,17.57,17.57,228000.0
2014-03-26 12:55:00,17.57,17.57,17.54,17.56,480000.0,17.57,17.57,17.54,17.56,480000.0
2014-03-26 13:00:00,17.55,17.56,17.53,17.54,378000.0,17.55,17.56,17.53,17.54,378000.0
2014-03-26 13:05:00,17.53,17.54,17.5,17.5,804000.0,17.53,17.54,17.5,17.5,804000.0
2014-03-26 13:10:00,17.51,17.51,17.48,17.48,1082000.0,17.51,17.51,17.48,17.48,1082000.0
2014-03-26 13:15:00,17.48,17.49,17.46,17.46,500000.0,17.48,17.49,17.46,17.46,500000.0
2014-03-26 13:20:00,17.46,17.48,17.44,17.44,664000.0,17.46,17.48,17.44,17.44,664000.0
2014-03-26 13:25:00,17.44,17.45,17.4,17.4,1240000.0,17.44,17.45,17.4,17.4,1240000.0
2014-03-26 13:30:00,17.4,17.43,17.38,17.41,1022000.0,17.4,17.43,17.38,17.41,1022000.0
2014-03-26 13:35:00,17.41,17.42,17.37,17.42,472000.0,17.41,17.42,17.37,17.42,472000.0
2014-03-26 13:40:00,17.42,17.42,17.37,17.4,492000.0,17.42,17.42,17.37,17.4,492000.0
2014-03-26 13:45:00,17.4,17.41,17.38,17.4,908000.0,17.4,17.41,17.38,17.4,908000.0
2014-03-26 13:50:00,17.39,17.4,17.37,17.4,428000.0,17.39,17.4,17.37,17.4,428000.0
2014-03-26 13:55:00,17.39,17.43,17.38,17.41,548000.0,17.39,17.43,17.38,17.41,548000.0
2014-03-26 14:00:00,17.42,17.42,17.39,17.4,648000.0,17.42,17.42,17.39,17.4,648000.0
2014-03-26 14:05:00,17.4,17.4,17.38,17.38,782000.0,17.4,17.4,17.38,17.38,782000.0
2014-03-26 14:10:00,17.38,17.38,17.32,17.32,1454000.0,17.38,17.38,17.32,17.32,1454000.0
2014-03-26 14:15:00,17.33,17.34,17.29,17.32,1434000.0,17.33,17.34,17.29,17.32,1434000.0
2014-03-26 14:20:00,17.33,17.36,17.3,17.3,932000.0,17.33,17.36,17.3,17.3,932000.0
2014-03-26 14:25:00,17.3,17.34,17.28,17.32,940000.0,17.3,17.34,17.28,17.32,940000.0
2014-03-26 14:30:00,17.32,17.32,17.27,17.3,990000.0,17.32,17.32,17.27,17.3,990000.0
2014-03-26 14:35:00,17.3,17.31,17.27,17.28,864000.0,17.3,17.31,17.27,17.28,864000.0
2014-03-26 14:40:00,17.28,17.32,17.28,17.31,688000.0,17.28,17.32,17.28,17.31,688000.0
2014-03-26 14:45:00,17.31,17.32,17.3,17.31,774000.0,17.31,17.32,17.3,17.31,774000.0
2014-03-26 14:50:00,17.31,17.32,17.29,17.3,686000.0,17.31,17.32,17.29,17.3,686000.0
2014-03-26 14:55:00,17.31,17.33,17.3,17.32,716000.0,17.31,17.33,17.3,17.32,716000.0
2014-03-26 15:00:00,17.33,17.33,17.29,17.3,750000.0,17.33,17.33,17.29,17.3,750000.0
2014-03-26 15:05:00,17.3,17.35,17.28,17.35,942000.0,17.3,17.35,17.28,17.35,942000.0
2014-03-26 15:10:00,17.34,17.36,17.33,17.34,704000.0,17.34,17.36,17.33,17.34,704000.0
2014-03-26 15:15:00,17.34,17.35,17.31,17.33,702000.0,17.34,17.35,17.31,17.33,702000.0
2014-03-26 15:20:00,17.33,17.34,17.3,17.31,434000.0,17.33,17.34,17.3,17.31,434000.0
2014-03-26 15:25:00,17.3,17.33,17.28,17.29,552000.0,17.3,17.33,17.28,17.29,552000.0
2014-03-26 15:30:00,17.29,17.32,17.28,17.31,548000.0,17.29,17.32,17.28,17.31,548000.0
2014-03-26 15:35:00,17.31,17.31,17.28,17.29,834000.0,17.31,17.31,17.28,17.29,834000.0
2014-03-26 15:40:00,17.29,17.29,17.26,17.26,1180000.0,17.29,17.29,17.26,17.26,1180000.0
2014-03-26 15:45:00,17.26,17.27,17.23,17.24,3142000.0,17.26,17.27,17.23,17.24,3142000.0
2014-03-26 15:50:00,17.24,17.24,17.2,17.21,2104000.0,17.24,17.24,17.2,17.21,2104000.0
2014-03-26 15:55:00,17.21,17.22,17.17,17.17,3518000.0,17.21,17.22,17.17,17.17,3518000.0
2014-03-27 09:30:00,17.16,17.2,17.05,17.05,3014000.0,17.16,17.2,17.05,17.05,3014000.0
2014-03-27 09:35:00,17.05,17.06,16.82,16.84,4606000.0,17.05,17.06,16.82,16.84,4606000.0
2014-03-27 09:40:00,16.82,16.86,16.57,16.62,7182000.0,16.82,16.86,16.57,16.62,7182000.0
2014-03-27 09:45:00,16.62,16.84,16.54,16.76,4262000.0,16.62,16.84,16.54,16.76,4262000.0
2014-03-27 09:50:00,16.77,16.9,16.75,16.89,2178000.0,16.77,16.9,16.75,16.89,2178000.0
2014-03-27 09:55:00,16.9,16.96,16.87,16.95,3022000.0,16.9,16.96,16.87,16.95,3022000.0
2014-03-27 10:00:00,16.93,16.99,16.87,16.99,1906000.0,16.93,16.99,16.87,16.99,1906000.0
2014-03-27 10:05:00,16.99,17.14,16.99,17.13,2674000.0,16.99,17.14,16.99,17.13,2674000.0
2014-03-27 10:10:00,17.14,17.14,17.02,17.03,1944000.0,17.14,17.14,17.02,17.03,1944000.0
2014-03-27 10:15:00,17.03,17.06,17.01,17.06,1158000.0,17.03,17.06,17.01,17.06,1158000.0
2014-03-27 10:20:00,17.06,17.2,17.06,17.18,1266000.0,17.06,17.2,17.06,17.18,1266000.0
2014-03-27 10:25:00,17.16,17.2,17.13,17.15,1168000.0,17.16,17.2,17.13,17.15,1168000.0
2014-03-27 10:30:00,17.15,17.15,17.04,17.06,1052000.0,17.15,17.15,17.04,17.06,1052000.0
2014-03-27 10:35:00,17.06,17.1,17.0,17.0,670000.0,17.06,17.1,17.0,17.0,670000.0
2014-03-27 10:40:00,17.01,17.01,16.93,16.94,1468000.0,17.01,17.01,16.93,16.94,1468000.0
2014-03-27 10:45:00,16.94,17.03,16.94,17.02,862000.0,16.94,17.03,16.94,17.02,862000.0
2014-03-27 10:50:00,17.03,17.03,16.95,16.98,694000.0,17.03,17.03,16.95,16.98,694000.0
2014-03-27 10:55:00,16.98,17.04,16.96,16.98,1344000.0,16.98,17.04,16.96,16.98,1344000.0
2014-03-27 11:00:00,16.98,17.04,16.98,16.99,434000.0,16.98,17.04,16.98,16.99,434000.0
2014-03-27 11:05:00,16.99,17.0,16.86,16.88,1274000.0,16.99,17.0,16.86,16.88,1274000.0
2014-03-27 11:10:00,16.88,16.93,16.86,16.91,1908000.0,16.88,16.93,16.86,16.91,1908000.0
2014-03-27 11:15:00,16.91,16.95,16.87,16.89,1426000.0,16.91,16.95,16.87,16.89,1426000.0
2014-03-27 11:20:00,16.89,16.9,16.81,16.86,1516000.0,16.89,16.9,16.81,16.86,1516000.0
2014-03-27 11:25:00,16.88,16.91,16.83,16.83,1176000.0,16.88,16.91,16.83,16.83,1176000.0
2014-03-27 11:30:00,16.84,16.84,16.75,16.78,1794000.0,16.84,16.84,16.75,16.78,1794000.0
2014-03-27 11:35:00,16.77,16.79,16.74,16.78,1302000.0,16.77,16.79,16.74,16.78,1302000.0
2014-03-27 11:40:00,16.77,16.79,16.73,16.75,2388000.0,16.77,16.79,16.73,16.75,2388000.0
2014-03-27 11:45:00,16.75,16.76,16.7,16.7,1134000.0,16.75,16.76,16.7,16.7,1134000.0
2014-03-27 11:50:00,16.7,16.71,16.66,16.69,1512000.0,16.7,16.71,16.66,16.69,1512000.0
2014-03-27 11:55:00,16.69,16.82,16.68,16.81,1680000.0,16.69,16.82,16.68,16.81,1680000.0
2014-03-27 12:00:00,16.81,16.83,16.76,16.79,636000.0,16.81,16.83,16.76,16.79,636000.0
2014-03-27 12:05:00,16.78,16.8,16.74,16.74,414000.0,16.78,16.8,16.74,16.74,414000.0
2014-03-27 12:10:00,16.75,16.8,16.74,16.8,1002000.0,16.75,16.8,16.74,16.8,1002000.0
2014-03-27 12:15:00,16.8,16.93,16.79,16.9,1780000.0,16.8,16.93,16.79,16.9,1780000.0
2014-03-27 12:20:00,16.89,16.97,16.89,16.95,1158000.0,16.89,16.97,16.89,16.95,1158000.0
2014-03-27 12:25:00,16.94,17.04,16.93,17.03,1460000.0,16.94,17.04,16.93,17.03,1460000.0
2014-03-27 12:30:00,17.03,17.06,16.97,16.99,914000.0,17.03,17.06,16.97,16.99,914000.0
2014-03-27 12:35:00,16.99,17.0,16.94,16.95,1046000.0,16.99,17.0,16.94,16.95,1046000.0
2014-03-27 12:40:00,16.94,16.95,16.9,16.9,616000.0,16.94,16.95,16.9,16.9,616000.0
2014-03-27 12:45:00,16.91,16.99,16.9,16.95,430000.0,16.91,16.99,16.9,16.95,430000.0
2014-03-27 12:50:00,16.96,16.99,16.93,16.95,376000.0,16.96,16.99,16.93,16.95,376000.0
2014-03-27 12:55:00,16.95,16.98,16.95,16.96,178000.0,16.95,16.98,16.95,16.96,178000.0
2014-03-27 13:00:00,16.96,17.01,16.94,17.0,250000.0,16.96,17.01,16.94,17.0,250000.0
2014-03-27 13:05:00,17.01,17.07,17.0,17.05,902000.0,17.01,17.07,17.0,17.05,902000.0
2014-03-27 13:10:00,17.04,17.05,17.02,17.03,326000.0,17.04,17.05,17.02,17.03,326000.0
2014-03-27 13:15:00,17.03,17.03,16.98,17.0,492000.0,17.03,17.03,16.98,17.0,492000.0
2014-03-27 13:20:00,17.0,17.04,16.98,17.04,728000.0,17.0,17.04,16.98,17.04,728000.0
2014-03-27 13:25:00,17.04,17.04,16.98,16.98,210000.0,17.04,17.04,16.98,16.98,210000.0
2014-03-27 13:30:00,16.99,17.02,16.95,16.98,852000.0,16.99,17.02,16.95,16.98,852000.0
2014-03-27 13:35:00,16.98,16.99,16.97,16.97,422000.0,16.98,16.99,16.97,16.97,422000.0
2014-03-27 13:40:00,16.98,17.02,16.98,17.01,144000.0,16.98,17.02,16.98,17.01,144000.0
2014-03-27 13:45:00,17.01,17.02,16.98,16.99,556000.0,17.01,17.02,16.98,16.99,556000.0
2014-03-27 13:50:00,16.98,17.02,16.98,17.01,276000.0,16.98,17.02,16.98,17.01,276000.0
2014-03-27 13:55:00,17.01,17.01,16.96,16.98,250000.0,17.01,17.01,16.96,16.98,250000.0
2014-03-27 14:00:00,16.99,17.0,16.93,16.93,154000.0,16.99,17.0,16.93,16.93,154000.0
2014-03-27 14:05:00,16.93,16.98,16.92,16.96,320000.0,16.93,16.98,16.92,16.96,320000.0
2014-03-27 14:10:00,16.96,17.02,16.95,17.02,270000.0,16.96,17.02,16.95,17.02,270000.0
2014-03-27 14:15:00,17.02,17.02,16.95,16.96,110000.0,17.02,17.02,16.95,16.96,110000.0
2014-03-27 14:20:00,16.98,17.01,16.97,16.99,188000.0,16.98,17.01,16.97,16.99,188000.0
2014-03-27 14:25:00,16.99,17.05,16.99,17.04,328000.0,16.99,17.05,16.99,17.04,328000.0
2014-03-27 14:30:00,17.04,17.05,17.01,17.01,306000.0,17.04,17.05,17.01,17.01,306000.0
2014-03-27 14:35:00,17.02,17.02,16.95,16.96,328000.0,17.02,17.02,16.95,16.96,328000.0
2014-03-27 14:40:00,16.96,16.98,16.94,16.95,550000.0,16.96,16.98,16.94,16.95,550000.0
2014-03-27 14:45:00,16.95,16.96,16.92,16.96,420000.0,16.95,16.96,16.92,16.96,420000.0
2014-03-27 14:50:00,16.96,16.98,16.91,16.92,694000.0,16.96,16.98,16.91,16.92,694000.0
2014-03-27 14:55:00,16.92,16.96,16.92,16.92,218000.0,16.92,16.96,16.92,16.92,218000.0
2014-03-27 15:00:00,16.93,16.94,16.86,16.9,742000.0,16.93,16.94,16.86,16.9,742000.0
2014-03-27 15:05:00,16.9,16.9,16.76,16.79,1936000.0,16.9,16.9,16.76,16.79,1936000.0
2014-03-27 15:10:00,16.79,16.83,16.78,16.82,1268000.0,16.79,16.83,16.78,16.82,1268000.0
2014-03-27 15:15:00,16.81,16.88,16.81,16.83,844000.0,16.81,16.88,16.81,16.83,844000.0
2014-03-27 15:20:00,16.84,16.9,16.84,16.9,386000.0,16.84,16.9,16.84,16.9,386000.0
2014-03-27 15:25:00,16.9,16.93,16.89,16.92,854000.0,16.9,16.93,16.89,16.92,854000.0
2014-03-27 15:30:00,16.92,16.94,16.9,16.92,494000.0,16.92,16.94,16.9,16.92,494000.0
2014-03-27 15:35:00,16.92,16.95,16.91,16.95,748000.0,16.92,16.95,16.91,16.95,748000.0
2014-03-27 15:40:00,16.95,16.95,16.91,16.92,1294000.0,16.95,16.95,16.91,16.92,1294000.0
2014-03-27 15:45:00,16.92,16.92,16.89,16.9,1208000.0,16.92,16.92,16.89,16.9,1208000.0
2014-03-27 15:50:00,16.9,16.95,16.9,16.93,1608000.0,16.9,16.95,16.9,16.93,1608000.0
2014-03-27 15:55:00,16.93,16.95,16.91,16.92,3204000.0,16.93,16.95,16.91,16.92,3204000.0
2014-03-28 09:30:00,17.0,17.06,16.97,17.0,3348000.0,17.0,17.06,16.97,17.0,3348000.0
2014-03-28 09:35:00,17.0,17.02,16.99,17.02,2388000.0,17.0,17.02,16.99,17.02,2388000.0
2014-03-28 09:40:00,17.01,17.19,17.0,17.19,2284000.0,17.01,17.19,17.0,17.19,2284000.0
2014-03-28 09:45:00,17.2,17.21,17.14,17.17,1970000.0,17.2,17.21,17.14,17.17,1970000.0
2014-03-28 09:50:00,17.18,17.19,17.08,17.09,1158000.0,17.18,17.19,17.08,17.09,1158000.0
2014-03-28 09:55:00,17.09,17.15,17.06,17.08,738000.0,17.09,17.15,17.06,17.08,738000.0
2014-03-28 10:00:00,17.09,17.14,17.08,17.1,2420000.0,17.09,17.14,17.08,17.1,2420000.0
2014-03-28 10:05:00,17.09,17.12,17.09,17.12,664000.0,17.09,17.12,17.09,17.12,664000.0
2014-03-28 10:10:00,17.12,17.15,17.1,17.12,1278000.0,17.12,17.15,17.1,17.12,1278000.0
2014-03-28 10:15:00,17.12,17.15,17.09,17.09,452000.0,17.12,17.15,17.09,17.09,452000.0
2014-03-28 10:20:00,17.1,17.2,17.1,17.18,954000.0,17.1,17.2,17.1,17.18,954000.0
2014-03-28 10:25:00,17.18,17.21,17.16,17.19,576000.0,17.18,17.21,17.16,17.19,576000.0
2014-03-28 10:30:00,17.18,17.23,17.16,17.22,3314000.0,17.18,17.23,17.16,17.22,3314000.0
2014-03-28 10:35:00,17.22,17.25,17.2,17.24,616000.0,17.22,17.25,17.2,17.24,616000.0
2014-03-28 10:40:00,17.24,17.29,17.24,17.28,1200000.0,17.24,17.29,17.24,17.28,1200000.0
2014-03-28 10:45:00,17.29,17.29,17.28,17.29,798000.0,17.29,17.29,17.28,17.29,798000.0
2014-03-28 10:50:00,17.29,17.34,17.27,17.33,1126000.0,17.29,17.34,17.27,17.33,1126000.0
2014-03-28 10:55:00,17.33,17.35,17.29,17.29,1200000.0,17.33,17.35,17.29,17.29,1200000.0
2014-03-28 11:00:00,17.3,17.31,17.28,17.29,1002000.0,17.3,17.31,17.28,17.29,1002000.0
2014-03-28 11:05:00,17.29,17.33,17.29,17.31,880000.0,17.29,17.33,17.29,17.31,880000.0
2014-03-28 11:10:00,17.3,17.33,17.27,17.28,666000.0,17.3,17.33,17.27,17.28,666000.0
2014-03-28 11:15:00,17.27,17.29,17.24,17.25,640000.0,17.27,17.29,17.24,17.25,640000.0
2014-03-28 11:20:00,17.25,17.28,17.23,17.27,594000.0,17.25,17.28,17.23,17.27,594000.0
2014-03-28 11:25:00,17.27,17.3,17.27,17.29,264000.0,17.27,17.3,17.27,17.29,264000.0
2014-03-28 11:30:00,17.28,17.28,17.24,17.24,786000.0,17.28,17.28,17.24,17.24,786000.0
2014-03-28 11:35:00,17.24,17.26,17.21,17.24,422000.0,17.24,17.26,17.21,17.24,422000.0
2014-03-28 11:40:00,17.25,17.28,17.25,17.26,212000.0,17.25,17.28,17.25,17.26,212000.0
2014-03-28 11:45:00,17.26,17.27,17.22,17.24,514000.0,17.26,17.27,17.22,17.24,514000.0
2014-03-28 11:50:00,17.24,17.26,17.22,17.23,306000.0,17.24,17.26,17.22,17.23,306000.0
2014-03-28 11:55:00,17.23,17.25,17.22,17.24,452000.0,17.23,17.25,17.22,17.24,452000.0
2014-03-28 12:00:00,17.24,17.26,17.21,17.22,318000.0,17.24,17.26,17.21,17.22,318000.0
2014-03-28 12:05:00,17.21,17.25,17.21,17.23,346000.0,17.21,17.25,17.21,17.23,346000.0
2014-03-28 12:10:00,17.24,17.25,17.2,17.21,298000.0,17.24,17.25,17.2,17.21,298000.0
2014-03-28 12:15:00,17.2,17.21,17.16,17.17,452000.0,17.2,17.21,17.16,17.17,452000.0
2014-03-28 12:20:00,17.17,17.17,17.14,17.16,558000.0,17.17,17.17,17.14,17.16,558000.0
2014-03-28 12:25:00,17.16,17.16,17.1,17.11,424000.0,17.16,17.16,17.1,17.11,424000.0
2014-03-28 12:30:00,17.11,17.17,17.11,17.17,300000.0,17.11,17.17,17.11,17.17,300000.0
2014-03-28 12:35:00,17.17,17.22,17.16,17.21,698000.0,17.17,17.22,17.16,17.21,698000.0
2014-03-28 12:40:00,17.2,17.23,17.19,17.2,246000.0,17.2,17.23,17.19,17.2,246000.0
2014-03-28 12:45:00,17.19,17.2,17.17,17.17,162000.0,17.19,17.2,17.17,17.17,162000.0
2014-03-28 12:50:00,17.2,17.2,17.17,17.17,192000.0,17.2,17.2,17.17,17.17,192000.0
2014-03-28 12:55:00,17.18,17.18,17.16,17.18,134000.0,17.18,17.18,17.16,17.18,134000.0
2014-03-28 13:00:00,17.17,17.19,17.16,17.18,286000.0,17.17,17.19,17.16,17.18,286000.0
2014-03-28 13:05:00,17.18,17.18,17.16,17.17,176000.0,17.18,17.18,17.16,17.17,176000.0
2014-03-28 13:10:00,17.17,17.17,17.12,17.15,384000.0,17.17,17.17,17.12,17.15,384000.0
2014-03-28 13:15:00,17.15,17.15,17.13,17.13,192000.0,17.15,17.15,17.13,17.13,192000.0
2014-03-28 13:20:00,17.13,17.15,17.11,17.15,326000.0,17.13,17.15,17.11,17.15,326000.0
2014-03-28 13:25:00,17.14,17.17,17.13,17.16,428000.0,17.14,17.17,17.13,17.16,428000.0
2014-03-28 13:30:00,17.14,17.15,17.13,17.14,248000.0,17.14,17.15,17.13,17.14,248000.0
2014-03-28 13:35:00,17.14,17.18,17.14,17.16,170000.0,17.14,17.18,17.14,17.16,170000.0
2014-03-28 13:40:00,17.17,17.17,17.12,17.12,390000.0,17.17,17.17,17.12,17.12,390000.0
2014-03-28 13:45:00,17.12,17.12,17.09,17.09,566000.0,17.12,17.12,17.09,17.09,566000.0
2014-03-28 13:50:00,17.09,17.1,17.08,17.08,408000.0,17.09,17.1,17.08,17.08,408000.0
2014-03-28 13:55:00,17.07,17.08,17.05,17.06,438000.0,17.07,17.08,17.05,17.06,438000.0
2014-03-28 14:00:00,17.05,17.05,16.99,17.01,1034000.0,17.05,17.05,16.99,17.01,1034000.0
2014-03-28 14:05:00,17.01,17.01,16.93,16.93,1898000.0,17.01,17.01,16.93,16.93,1898000.0
2014-03-28 14:10:00,16.94,16.94,16.88,16.92,1938000.0,16.94,16.94,16.88,16.92,1938000.0
2014-03-28 14:15:00,16.91,16.91,16.86,16.87,784000.0,16.91,16.91,16.86,16.87,784000.0
2014-03-28 14:20:00,16.88,16.91,16.86,16.91,884000.0,16.88,16.91,16.86,16.91,884000.0
2014-03-28 14:25:00,16.9,16.91,16.89,16.91,662000.0,16.9,16.91,16.89,16.91,662000.0
2014-03-28 14:30:00,16.91,16.93,16.9,16.93,822000.0,16.91,16.93,16.9,16.93,822000.0
2014-03-28 14:35:00,16.93,16.94,16.89,16.9,574000.0,16.93,16.94,16.89,16.9,574000.0
2014-03-28 14:40:00,16.89,16.91,16.87,16.87,480000.0,16.89,16.91,16.87,16.87,480000.0
2014-03-28 14:45:00,16.88,16.89,16.8,16.87,1028000.0,16.88,16.89,16.8,16.87,1028000.0
2014-03-28 14:50:00,16.87,16.92,16.87,16.91,416000.0,16.87,16.92,16.87,16.91,416000.0
2014-03-28 14:55:00,16.91,16.91,16.89,16.9,298000.0,16.91,16.91,16.89,16.9,298000.0
2014-03-28 15:00:00,16.9,16.94,16.89,16.93,730000.0,16.9,16.94,16.89,16.93,730000.0
2014-03-28 15:05:00,16.93,16.95,16.89,16.95,1238000.0,16.93,16.95,16.89,16.95,1238000.0
2014-03-28 15:10:00,16.95,16.95,16.93,16.94,316000.0,16.95,16.95,16.93,16.94,316000.0
2014-03-28 15:15:00,16.94,16.97,16.91,16.96,884000.0,16.94,16.97,16.91,16.96,884000.0
2014-03-28 15:20:00,16.96,16.96,16.93,16.96,398000.0,16.96,16.96,16.93,16.96,398000.0
2014-03-28 15:25:00,16.96,16.96,16.94,16.94,356000.0,16.96,16.96,16.94,16.94,356000.0
2014-03-28 15:30:00,16.94,16.95,16.92,16.94,516000.0,16.94,16.95,16.92,16.94,516000.0
2014-03-28 15:35:00,16.94,16.94,16.92,16.92,370000.0,16.94,16.94,16.92,16.92,370000.0
2014-03-28 15:40:00,16.92,16.93,16.91,16.91,702000.0,16.92,16.93,16.91,16.91,702000.0
2014-03-28 15:45:00,16.91,16.93,16.87,16.89,896000.0,16.91,16.93,16.87,16.89,896000.0
2014-03-28 15:50:00,16.89,16.9,16.88,16.88,1602000.0,16.89,16.9,16.88,16.88,1602000.0
2014-03-28 15:55:00,16.88,16.93,16.88,16.91,2794000.0,16.88,16.93,16.88,16.91,2794000.0
2014-03-31 09:30:00,17.12,17.25,17.12,17.25,3380000.0,17.12,17.25,17.12,17.25,3380000.0
2014-03-31 09:35:00,17.24,17.3,17.2,17.28,2246000.0,17.24,17.3,17.2,17.28,2246000.0
2014-03-31 09:40:00,17.29,17.31,17.23,17.23,2802000.0,17.29,17.31,17.23,17.23,2802000.0
2014-03-31 09:45:00,17.24,17.24,17.16,17.16,2252000.0,17.24,17.24,17.16,17.16,2252000.0
2014-03-31 09:50:00,17.17,17.21,17.11,17.12,1322000.0,17.17,17.21,17.11,17.12,1322000.0
2014-03-31 09:55:00,17.13,17.17,17.11,17.15,764000.0,17.13,17.17,17.11,17.15,764000.0
2014-03-31 10:00:00,17.15,17.24,17.15,17.24,1440000.0,17.15,17.24,17.15,17.24,1440000.0
2014-03-31 10:05:00,17.23,17.24,17.2,17.23,1250000.0,17.23,17.24,17.2,17.23,1250000.0
2014-03-31 10:10:00,17.23,17.24,17.2,17.2,1070000.0,17.23,17.24,17.2,17.2,1070000.0
2014-03-31 10:15:00,17.21,17.21,17.13,17.13,1216000.0,17.21,17.21,17.13,17.13,1216000.0
2014-03-31 10:20:00,17.13,17.15,17.1,17.1,748000.0,17.13,17.15,17.1,17.1,748000.0
2014-03-31 10:25:00,17.1,17.14,17.08,17.14,924000.0,17.1,17.14,17.08,17.14,924000.0
2014-03-31 10:30:00,17.15,17.15,17.08,17.09,538000.0,17.15,17.15,17.08,17.09,538000.0
2014-03-31 10:35:00,17.08,17.09,17.03,17.04,676000.0,17.08,17.09,17.03,17.04,676000.0
2014-03-31 10:40:00,17.03,17.04,17.0,17.0,810000.0,17.03,17.04,17.0,17.0,810000.0
2014-03-31 10:45:00,17.01,17.04,17.01,17.02,590000.0,17.01,17.04,17.01,17.02,590000.0
2014-03-31 10:50:00,17.02,17.06,17.01,17.02,484000.0,17.02,17.06,17.01,17.02,484000.0
2014-03-31 10:55:00,17.02,17.06,16.99,17.05,844000.0,17.02,17.06,16.99,17.05,844000.0
2014-03-31 11:00:00,17.05,17.05,16.97,16.97,486000.0,17.05,17.05,16.97,16.97,486000.0
2014-03-31 11:05:00,16.98,17.0,16.96,16.98,1006000.0,16.98,17.0,16.96,16.98,1006000.0
2014-03-31 11:10:00,16.97,16.98,16.94,16.96,1358000.0,16.97,16.98,16.94,16.96,1358000.0
2014-03-31 11:15:00,16.97,16.98,16.96,16.97,256000.0,16.97,16.98,16.96,16.97,256000.0
2014-03-31 11:20:00,16.96,16.96,16.92,16.92,510000.0,16.96,16.96,16.92,16.92,510000.0
2014-03-31 11:25:00,16.92,16.97,16.9,16.97,528000.0,16.92,16.97,16.9,16.97,528000.0
2014-03-31 11:30:00,16.97,16.99,16.95,16.97,708000.0,16.97,16.99,16.95,16.97,708000.0
2014-03-31 11:35:00,16.97,16.98,16.96,16.96,812000.0,16.97,16.98,16.96,16.96,812000.0
2014-03-31 11:40:00,16.96,17.02,16.96,17.01,678000.0,16.96,17.02,16.96,17.01,678000.0
2014-03-31 11:45:00,17.01,17.03,16.99,17.01,176000.0,17.01,17.03,16.99,17.01,176000.0
2014-03-31 11:50:00,17.01,17.04,17.01,17.04,374000.0,17.01,17.04,17.01,17.04,374000.0
2014-03-31 11:55:00,17.03,17.04,17.01,17.02,206000.0,17.03,17.04,17.01,17.02,206000.0
2014-03-31 12:00:00,17.01,17.04,17.0,17.02,206000.0,17.01,17.04,17.0,17.02,206000.0
2014-03-31 12:05:00,17.03,17.04,17.02,17.02,324000.0,17.03,17.04,17.02,17.02,324000.0
2014-03-31 12:10:00,17.02,17.03,17.0,17.0,140000.0,17.02,17.03,17.0,17.0,140000.0
2014-03-31 12:15:00,17.01,17.01,16.98,17.0,170000.0,17.01,17.01,16.98,17.0,170000.0
2014-03-31 12:20:00,16.99,17.03,16.99,16.99,256000.0,16.99,17.03,16.99,16.99,256000.0
2014-03-31 12:25:00,16.99,17.01,16.98,17.0,316000.0,16.99,17.01,16.98,17.0,316000.0
2014-03-31 12:30:00,17.01,17.01,16.99,16.99,274000.0,17.01,17.01,16.99,16.99,274000.0
2014-03-31 12:35:00,16.99,17.01,16.97,16.97,502000.0,16.99,17.01,16.97,16.97,502000.0
2014-03-31 12:40:00,16.97,16.97,16.95,16.96,160000.0,16.97,16.97,16.95,16.96,160000.0
2014-03-31 12:45:00,16.97,16.99,16.96,16.99,288000.0,16.97,16.99,16.96,16.99,288000.0
2014-03-31 12:50:00,16.99,17.0,16.95,16.95,354000.0,16.99,17.0,16.95,16.95,354000.0
2014-03-31 12:55:00,16.96,16.97,16.95,16.96,128000.0,16.96,16.97,16.95,16.96,128000.0
2014-03-31 13:00:00,16.97,16.97,16.92,16.93,604000.0,16.97,16.97,16.92,16.93,604000.0
2014-03-31 13:05:00,16.93,16.94,16.92,16.93,164000.0,16.93,16.94,16.92,16.93,164000.0
2014-03-31 13:10:00,16.94,16.94,16.91,16.91,460000.0,16.94,16.94,16.91,16.91,460000.0
2014-03-31 13:15:00,16.92,16.94,16.91,16.93,256000.0,16.92,16.94,16.91,16.93,256000.0
2014-03-31 13:20:00,16.94,16.94,16.9,16.91,400000.0,16.94,16.94,16.9,16.91,400000.0
2014-03-31 13:25:00,16.91,16.94,16.91,16.94,346000.0,16.91,16.94,16.91,16.94,346000.0
2014-03-31 13:30:00,16.94,16.94,16.92,16.92,270000.0,16.94,16.94,16.92,16.92,270000.0
2014-03-31 13:35:00,16.92,16.92,16.86,16.88,760000.0,16.92,16.92,16.86,16.88,760000.0
2014-03-31 13:40:00,16.88,16.88,16.86,16.88,476000.0,16.88,16.88,16.86,16.88,476000.0
2014-03-31 13:45:00,16.88,16.88,16.78,16.79,1720000.0,16.88,16.88,16.78,16.79,1720000.0
2014-03-31 13:50:00,16.8,16.81,16.77,16.78,1270000.0,16.8,16.81,16.77,16.78,1270000.0
2014-03-31 13:55:00,16.77,16.78,16.72,16.73,1552000.0,16.77,16.78,16.72,16.73,1552000.0
2014-03-31 14:00:00,16.74,16.76,16.73,16.75,1216000.0,16.74,16.76,16.73,16.75,1216000.0
2014-03-31 14:05:00,16.75,16.8,16.75,16.8,1120000.0,16.75,16.8,16.75,16.8,1120000.0
2014-03-31 14:10:00,16.8,16.8,16.75,16.77,762000.0,16.8,16.8,16.75,16.77,762000.0
2014-03-31 14:15:00,16.77,16.83,16.77,16.79,694000.0,16.77,16.83,16.77,16.79,694000.0
2014-03-31 14:20:00,16.8,16.81,16.75,16.77,736000.0,16.8,16.81,16.75,16.77,736000.0
2014-03-31 14:25:00,16.76,16.79,16.75,16.76,770000.0,16.76,16.79,16.75,16.76,770000.0
2014-03-31 14:30:00,16.76,16.77,16.75,16.76,430000.0,16.76,16.77,16.75,16.76,430000.0
2014-03-31 14:35:00,16.76,16.79,16.76,16.78,938000.0,16.76,16.79,16.76,16.78,938000.0
2014-03-31 14:40:00,16.78,16.81,16.77,16.8,1308000.0,16.78,16.81,16.77,16.8,1308000.0
2014-03-31 14:45:00,16.8,16.82,16.79,16.8,826000.0,16.8,16.82,16.79,16.8,826000.0
2014-03-31 14:50:00,16.79,16.8,16.77,16.79,494000.0,16.79,16.8,16.77,16.79,494000.0
2014-03-31 14:55:00,16.79,16.79,16.78,16.78,562000.0,16.79,16.79,16.78,16.78,562000.0
2014-03-31 15:00:00,16.78,16.78,16.76,16.76,710000.0,16.78,16.78,16.76,16.76,710000.0
2014-03-31 15:05:00,16.76,16.78,16.76,16.77,674000.0,16.76,16.78,16.76,16.77,674000.0
2014-03-31 15:10:00,16.77,16.78,16.76,16.76,582000.0,16.77,16.78,16.76,16.76,582000.0
2014-03-31 15:15:00,16.76,16.77,16.7,16.73,1670000.0,16.76,16.77,16.7,16.73,1670000.0
2014-03-31 15:20:00,16.73,16.77,16.73,16.77,1106000.0,16.73,16.77,16.73,16.77,1106000.0
2014-03-31 15:25:00,16.77,16.8,16.76,16.79,632000.0,16.77,16.8,16.76,16.79,632000.0
2014-03-31 15:30:00,16.79,16.79,16.76,16.78,488000.0,16.79,16.79,16.76,16.78,488000.0
2014-03-31 15:35:00,16.78,16.81,16.77,16.8,998000.0,16.78,16.81,16.77,16.8,998000.0
2014-03-31 15:40:00,16.8,16.82,16.78,16.79,1004000.0,16.8,16.82,16.78,16.79,1004000.0
2014-03-31 15:45:00,16.79,16.81,16.78,16.79,884000.0,16.79,16.81,16.78,16.79,884000.0
2014-03-31 15:50:00,16.79,16.84,16.78,16.83,2544000.0,16.79,16.84,16.78,16.83,2544000.0
2014-03-31 15:55:00,16.83,16.83,16.8,16.83,3018000.0,16.83,16.83,16.8,16.83,3018000.0
2014-04-01 09:30:00,16.9,17.0,16.9,16.99,2356000.0,16.9,17.0,16.9,16.99,2356000.0
2014-04-01 09:35:00,16.99,17.07,16.99,17.04,2672000.0,16.99,17.07,16.99,17.04,2672000.0
2014-04-01 09:40:00,17.04,17.1,17.0,17.05,2046000.0,17.04,17.1,17.0,17.05,2046000.0
2014-04-01 09:45:00,17.07,17.17,17.06,17.16,2110000.0,17.07,17.17,17.06,17.16,2110000.0
2014-04-01 09:50:00,17.16,17.19,17.08,17.1,2252000.0,17.16,17.19,17.08,17.1,2252000.0
2014-04-01 09:55:00,17.1,17.1,17.07,17.09,1046000.0,17.1,17.1,17.07,17.09,1046000.0
2014-04-01 10:00:00,17.1,17.18,17.09,17.18,944000.0,17.1,17.18,17.09,17.18,944000.0
2014-04-01 10:05:00,17.17,17.2,17.12,17.13,1106000.0,17.17,17.2,17.12,17.13,1106000.0
2014-04-01 10:10:00,17.13,17.15,17.13,17.13,404000.0,17.13,17.15,17.13,17.13,404000.0
2014-04-01 10:15:00,17.13,17.16,17.12,17.16,794000.0,17.13,17.16,17.12,17.16,794000.0
2014-04-01 10:20:00,17.16,17.16,17.11,17.12,906000.0,17.16,17.16,17.11,17.12,906000.0
2014-04-01 10:25:00,17.12,17.14,17.12,17.13,618000.0,17.12,17.14,17.12,17.13,618000.0
2014-04-01 10:30:00,17.13,17.19,17.13,17.17,1298000.0,17.13,17.19,17.13,17.17,1298000.0
2014-04-01 10:35:00,17.17,17.18,17.14,17.18,530000.0,17.17,17.18,17.14,17.18,530000.0
2014-04-01 10:40:00,17.18,17.22,17.18,17.22,910000.0,17.18,17.22,17.18,17.22,910000.0
2014-04-01 10:45:00,17.22,17.22,17.18,17.18,510000.0,17.22,17.22,17.18,17.18,510000.0
2014-04-01 10:50:00,17.18,17.21,17.16,17.17,888000.0,17.18,17.21,17.16,17.17,888000.0
2014-04-01 10:55:00,17.17,17.2,17.17,17.2,290000.0,17.17,17.2,17.17,17.2,290000.0
2014-04-01 11:00:00,17.21,17.21,17.15,17.17,564000.0,17.21,17.21,17.15,17.17,564000.0
2014-04-01 11:05:00,17.17,17.18,17.15,17.16,422000.0,17.17,17.18,17.15,17.16,422000.0
2014-04-01 11:10:00,17.15,17.18,17.15,17.16,434000.0,17.15,17.18,17.15,17.16,434000.0
2014-04-01 11:15:00,17.15,17.17,17.14,17.15,456000.0,17.15,17.17,17.14,17.15,456000.0
2014-04-01 11:20:00,17.15,17.16,17.13,17.13,514000.0,17.15,17.16,17.13,17.13,514000.0
2014-04-01 11:25:00,17.13,17.13,17.06,17.09,1088000.0,17.13,17.13,17.06,17.09,1088000.0
2014-04-01 11:30:00,17.09,17.13,17.09,17.11,602000.0,17.09,17.13,17.09,17.11,602000.0
2014-04-01 11:35:00,17.11,17.12,17.1,17.11,316000.0,17.11,17.12,17.1,17.11,316000.0
2014-04-01 11:40:00,17.12,17.12,17.08,17.1,448000.0,17.12,17.12,17.08,17.1,448000.0
2014-04-01 11:45:00,17.1,17.11,17.08,17.09,712000.0,17.1,17.11,17.08,17.09,712000.0
2014-04-01 11:50:00,17.09,17.15,17.09,17.14,670000.0,17.09,17.15,17.09,17.14,670000.0
2014-04-01 11:55:00,17.14,17.16,17.11,17.12,388000.0,17.14,17.16,17.11,17.12,388000.0
2014-04-01 12:00:00,17.11,17.13,17.1,17.12,418000.0,17.11,17.13,17.1,17.12,418000.0
2014-04-01 12:05:00,17.12,17.14,17.11,17.13,340000.0,17.12,17.14,17.11,17.13,340000.0
2014-04-01 12:10:00,17.12,17.14,17.11,17.14,248000.0,17.12,17.14,17.11,17.14,248000.0
2014-04-01 12:15:00,17.14,17.16,17.13,17.16,358000.0,17.14,17.16,17.13,17.16,358000.0
2014-04-01 12:20:00,17.15,17.17,17.14,17.14,246000.0,17.15,17.17,17.14,17.14,246000.0
2014-04-01 12:25:00,17.14,17.15,17.13,17.14,472000.0,17.14,17.15,17.13,17.14,472000.0
2014-04-01 12:30:00,17.15,17.15,17.13,17.14,328000.0,17.15,17.15,17.13,17.14,328000.0
2014-04-01 12:35:00,17.14,17.17,17.13,17.16,298000.0,17.14,17.17,17.13,17.16,298000.0
2014-04-01 12:40:00,17.16,17.18,17.16,17.17,248000.0,17.16,17.18,17.16,17.17,248000.0
2014-04-01 12:45:00,17.18,17.18,17.16,17.18,414000.0,17.18,17.18,17.16,17.18,414000.0
2014-04-01 12:50:00,17.17,17.18,17.14,17.14,480000.0,17.17,17.18,17.14,17.14,480000.0
2014-04-01 12:55:00,17.14,17.14,17.1,17.1,522000.0,17.14,17.14,17.1,17.1,522000.0
2014-04-01 13:00:00,17.1,17.1,17.07,17.1,426000.0,17.1,17.1,17.07,17.1,426000.0
2014-04-01 13:05:00,17.09,17.11,17.07,17.08,310000.0,17.09,17.11,17.07,17.08,310000.0
2014-04-01 13:10:00,17.08,17.11,17.08,17.1,174000.0,17.08,17.11,17.08,17.1,174000.0
2014-04-01 13:15:00,17.11,17.12,17.09,17.1,384000.0,17.11,17.12,17.09,17.1,384000.0
2014-04-01 13:20:00,17.1,17.11,17.07,17.11,538000.0,17.1,17.11,17.07,17.11,538000.0
2014-04-01 13:25:00,17.11,17.12,17.09,17.1,250000.0,17.11,17.12,17.09,17.1,250000.0
2014-04-01 13:30:00,17.1,17.1,17.09,17.09,196000.0,17.1,17.1,17.09,17.09,196000.0
2014-04-01 13:35:00,17.1,17.1,17.08,17.1,420000.0,17.1,17.1,17.08,17.1,420000.0
2014-04-01 13:40:00,17.1,17.15,17.1,17.15,494000.0,17.1,17.15,17.1,17.15,494000.0
2014-04-01 13:45:00,17.15,17.15,17.12,17.13,438000.0,17.15,17.15,17.12,17.13,438000.0
2014-04-01 13:50:00,17.13,17.13,17.11,17.13,276000.0,17.13,17.13,17.11,17.13,276000.0
2014-04-01 13:55:00,17.13,17.13,17.11,17.13,274000.0,17.13,17.13,17.11,17.13,274000.0
2014-04-01 14:00:00,17.13,17.14,17.1,17.12,386000.0,17.13,17.14,17.1,17.12,386000.0
2014-04-01 14:05:00,17.12,17.15,17.12,17.15,382000.0,17.12,17.15,17.12,17.15,382000.0
2014-04-01 14:10:00,17.15,17.15,17.14,17.14,230000.0,17.15,17.15,17.14,17.14,230000.0
2014-04-01 14:15:00,17.15,17.15,17.14,17.14,326000.0,17.15,17.15,17.14,17.14,326000.0
2014-04-01 14:20:00,17.14,17.14,17.12,17.13,448000.0,17.14,17.14,17.12,17.13,448000.0
2014-04-01 14:25:00,17.14,17.14,17.09,17.1,700000.0,17.14,17.14,17.09,17.1,700000.0
2014-04-01 14:30:00,17.1,17.1,17.08,17.08,384000.0,17.1,17.1,17.08,17.08,384000.0
2014-04-01 14:35:00,17.08,17.1,17.07,17.07,576000.0,17.08,17.1,17.07,17.07,576000.0
2014-04-01 14:40:00,17.07,17.08,17.06,17.07,832000.0,17.07,17.08,17.06,17.07,832000.0
2014-04-01 14:45:00,17.07,17.07,17.05,17.06,460000.0,17.07,17.07,17.05,17.06,460000.0
2014-04-01 14:50:00,17.06,17.06,17.04,17.05,420000.0,17.06,17.06,17.04,17.05,420000.0
2014-04-01 14:55:00,17.06,17.1,17.06,17.09,462000.0,17.06,17.1,17.06,17.09,462000.0
2014-04-01 15:00:00,17.1,17.1,17.08,17.08,372000.0,17.1,17.1,17.08,17.08,372000.0
2014-04-01 15:05:00,17.09,17.09,17.07,17.09,358000.0,17.09,17.09,17.07,17.09,358000.0
2014-04-01 15:10:00,17.09,17.09,17.07,17.08,334000.0,17.09,17.09,17.07,17.08,334000.0
2014-04-01 15:15:00,17.08,17.09,17.08,17.09,298000.0,17.08,17.09,17.08,17.09,298000.0
2014-04-01 15:20:00,17.09,17.1,17.09,17.09,348000.0,17.09,17.1,17.09,17.09,348000.0
2014-04-01 15:25:00,17.09,17.13,17.09,17.1,588000.0,17.09,17.13,17.09,17.1,588000.0
2014-04-01 15:30:00,17.11,17.12,17.09,17.11,676000.0,17.11,17.12,17.09,17.11,676000.0
2014-04-01 15:35:00,17.11,17.12,17.1,17.12,708000.0,17.11,17.12,17.1,17.12,708000.0
2014-04-01 15:40:00,17.12,17.13,17.11,17.13,720000.0,17.12,17.13,17.11,17.13,720000.0
2014-04-01 15:45:00,17.13,17.17,17.13,17.16,1986000.0,17.13,17.17,17.13,17.16,1986000.0
2014-04-01 15:50:00,17.17,17.18,17.15,17.15,3124000.0,17.17,17.18,17.15,17.15,3124000.0
2014-04-01 15:55:00,17.15,17.16,17.14,17.15,3814000.0,17.15,17.16,17.14,17.15,3814000.0
2014-04-02 09:30:00,17.3,17.35,17.25,17.25,4074000.0,17.3,17.35,17.25,17.25,4074000.0
2014-04-02 09:35:00,17.25,17.32,17.21,17.3,2374000.0,17.25,17.32,17.21,17.3,2374000.0
2014-04-02 09:40:00,17.31,17.42,17.29,17.38,2922000.0,17.31,17.42,17.29,17.38,2922000.0
2014-04-02 09:45:00,17.38,17.41,17.3,17.3,1746000.0,17.38,17.41,17.3,17.3,1746000.0
2014-04-02 09:50:00,17.3,17.32,17.21,17.24,1254000.0,17.3,17.32,17.21,17.24,1254000.0
2014-04-02 09:55:00,17.24,17.25,17.15,17.16,1136000.0,17.24,17.25,17.15,17.16,1136000.0
2014-04-02 10:00:00,17.16,17.24,17.15,17.18,1126000.0,17.16,17.24,17.15,17.18,1126000.0
2014-04-02 10:05:00,17.18,17.21,17.16,17.17,842000.0,17.18,17.21,17.16,17.17,842000.0
2014-04-02 10:10:00,17.18,17.19,17.08,17.1,1278000.0,17.18,17.19,17.08,17.1,1278000.0
2014-04-02 10:15:00,17.09,17.12,17.09,17.11,630000.0,17.09,17.12,17.09,17.11,630000.0
2014-04-02 10:20:00,17.1,17.19,17.1,17.18,1358000.0,17.1,17.19,17.1,17.18,1358000.0
2014-04-02 10:25:00,17.18,17.24,17.18,17.2,1310000.0,17.18,17.24,17.18,17.2,1310000.0
2014-04-02 10:30:00,17.21,17.22,17.14,17.16,1288000.0,17.21,17.22,17.14,17.16,1288000.0
2014-04-02 10:35:00,17.16,17.16,17.12,17.12,538000.0,17.16,17.16,17.12,17.12,538000.0
2014-04-02 10:40:00,17.12,17.17,17.1,17.14,902000.0,17.12,17.17,17.1,17.14,902000.0
2014-04-02 10:45:00,17.14,17.17,17.14,17.16,386000.0,17.14,17.17,17.14,17.16,386000.0
2014-04-02 10:50:00,17.16,17.18,17.15,17.17,344000.0,17.16,17.18,17.15,17.17,344000.0
2014-04-02 10:55:00,17.17,17.19,17.15,17.17,1080000.0,17.17,17.19,17.15,17.17,1080000.0
2014-04-02 11:00:00,17.18,17.23,17.17,17.21,1544000.0,17.18,17.23,17.17,17.21,1544000.0
2014-04-02 11:05:00,17.21,17.22,17.19,17.21,638000.0,17.21,17.22,17.19,17.21,638000.0
2014-04-02 11:10:00,17.21,17.23,17.14,17.15,1336000.0,17.21,17.23,17.14,17.15,1336000.0
2014-04-02 11:15:00,17.15,17.19,17.14,17.18,1158000.0,17.15,17.19,17.14,17.18,1158000.0
2014-04-02 11:20:00,17.18,17.22,17.18,17.21,572000.0,17.18,17.22,17.18,17.21,572000.0
2014-04-02 11:25:00,17.21,17.23,17.18,17.21,1104000.0,17.21,17.23,17.18,17.21,1104000.0
2014-04-02 11:30:00,17.21,17.27,17.21,17.26,1440000.0,17.21,17.27,17.21,17.26,1440000.0
2014-04-02 11:35:00,17.25,17.28,17.23,17.24,1546000.0,17.25,17.28,17.23,17.24,1546000.0
2014-04-02 11:40:00,17.25,17.27,17.23,17.27,784000.0,17.25,17.27,17.23,17.27,784000.0
2014-04-02 11:45:00,17.27,17.29,17.24,17.26,1216000.0,17.27,17.29,17.24,17.26,1216000.0
2014-04-02 11:50:00,17.25,17.27,17.22,17.26,1260000.0,17.25,17.27,17.22,17.26,1260000.0
2014-04-02 11:55:00,17.26,17.28,17.23,17.25,700000.0,17.26,17.28,17.23,17.25,700000.0
2014-04-02 12:00:00,17.24,17.24,17.18,17.18,904000.0,17.24,17.24,17.18,17.18,904000.0
2014-04-02 12:05:00,17.18,17.18,17.14,17.15,710000.0,17.18,17.18,17.14,17.15,710000.0
2014-04-02 12:10:00,17.16,17.2,17.15,17.2,528000.0,17.16,17.2,17.15,17.2,528000.0
2014-04-02 12:15:00,17.2,17.22,17.18,17.19,430000.0,17.2,17.22,17.18,17.19,430000.0
2014-04-02 12:20:00,17.18,17.21,17.18,17.19,282000.0,17.18,17.21,17.18,17.19,282000.0
2014-04-02 12:25:00,17.19,17.22,17.19,17.21,362000.0,17.19,17.22,17.19,17.21,362000.0
2014-04-02 12:30:00,17.22,17.25,17.2,17.23,642000.0,17.22,17.25,17.2,17.23,642000.0
2014-04-02 12:35:00,17.24,17.26,17.22,17.23,816000.0,17.24,17.26,17.22,17.23,816000.0
2014-04-02 12:40:00,17.23,17.25,17.23,17.24,328000.0,17.23,17.25,17.23,17.24,328000.0
2014-04-02 12:45:00,17.24,17.24,17.23,17.23,286000.0,17.24,17.24,17.23,17.23,286000.0
2014-04-02 12:50:00,17.23,17.23,17.21,17.23,276000.0,17.23,17.23,17.21,17.23,276000.0
2014-04-02 12:55:00,17.22,17.23,17.21,17.22,138000.0,17.22,17.23,17.21,17.22,138000.0
2014-04-02 13:00:00,17.21,17.23,17.21,17.23,300000.0,17.21,17.23,17.21,17.23,300000.0
2014-04-02 13:05:00,17.23,17.23,17.19,17.2,514000.0,17.23,17.23,17.19,17.2,514000.0
2014-04-02 13:10:00,17.2,17.2,17.18,17.19,312000.0,17.2,17.2,17.18,17.19,312000.0
2014-04-02 13:15:00,17.2,17.22,17.19,17.22,446000.0,17.2,17.22,17.19,17.22,446000.0
2014-04-02 13:20:00,17.22,17.22,17.17,17.17,612000.0,17.22,17.22,17.17,17.17,612000.0
2014-04-02 13:25:00,17.17,17.19,17.16,17.18,410000.0,17.17,17.19,17.16,17.18,410000.0
2014-04-02 13:30:00,17.19,17.21,17.17,17.2,292000.0,17.19,17.21,17.17,17.2,292000.0
2014-04-02 13:35:00,17.2,17.21,17.16,17.16,366000.0,17.2,17.21,17.16,17.16,366000.0
2014-04-02 13:40:00,17.16,17.16,17.12,17.12,794000.0,17.16,17.16,17.12,17.12,794000.0
2014-04-02 13:45:00,17.12,17.13,17.09,17.13,654000.0,17.12,17.13,17.09,17.13,654000.0
2014-04-02 13:50:00,17.13,17.14,17.11,17.13,382000.0,17.13,17.14,17.11,17.13,382000.0
2014-04-02 13:55:00,17.12,17.15,17.12,17.14,324000.0,17.12,17.15,17.12,17.14,324000.0
2014-04-02 14:00:00,17.13,17.14,17.11,17.11,484000.0,17.13,17.14,17.11,17.11,484000.0
2014-04-02 14:05:00,17.11,17.13,17.11,17.11,320000.0,17.11,17.13,17.11,17.11,320000.0
2014-04-02 14:10:00,17.12,17.12,17.09,17.1,342000.0,17.12,17.12,17.09,17.1,342000.0
2014-04-02 14:15:00,17.1,17.13,17.09,17.09,798000.0,17.1,17.13,17.09,17.09,798000.0
2014-04-02 14:20:00,17.09,17.11,17.07,17.07,562000.0,17.09,17.11,17.07,17.07,562000.0
2014-04-02 14:25:00,17.07,17.09,17.06,17.07,558000.0,17.07,17.09,17.06,17.07,558000.0
2014-04-02 14:30:00,17.07,17.08,17.03,17.03,1270000.0,17.07,17.08,17.03,17.03,1270000.0
2014-04-02 14:35:00,17.03,17.07,17.03,17.03,514000.0,17.03,17.07,17.03,17.03,514000.0
2014-04-02 14:40:00,17.03,17.06,17.03,17.04,428000.0,17.03,17.06,17.03,17.04,428000.0
2014-04-02 14:45:00,17.05,17.05,17.02,17.04,574000.0,17.05,17.05,17.02,17.04,574000.0
2014-04-02 14:50:00,17.04,17.06,17.03,17.06,632000.0,17.04,17.06,17.03,17.06,632000.0
2014-04-02 14:55:00,17.05,17.09,17.04,17.08,490000.0,17.05,17.09,17.04,17.08,490000.0
2014-04-02 15:00:00,17.09,17.11,17.08,17.1,630000.0,17.09,17.11,17.08,17.1,630000.0
2014-04-02 15:05:00,17.1,17.12,17.1,17.11,972000.0,17.1,17.12,17.1,17.11,972000.0
2014-04-02 15:10:00,17.11,17.13,17.1,17.12,594000.0,17.11,17.13,17.1,17.12,594000.0
2014-04-02 15:15:00,17.13,17.14,17.11,17.12,632000.0,17.13,17.14,17.11,17.12,632000.0
2014-04-02 15:20:00,17.12,17.13,17.1,17.11,524000.0,17.12,17.13,17.1,17.11,524000.0
2014-04-02 15:25:00,17.12,17.17,17.11,17.17,634000.0,17.12,17.17,17.11,17.17,634000.0
2014-04-02 15:30:00,17.16,17.17,17.14,17.14,1002000.0,17.16,17.17,17.14,17.14,1002000.0
2014-04-02 15:35:00,17.14,17.15,17.11,17.11,1252000.0,17.14,17.15,17.11,17.11,1252000.0
2014-04-02 15:40:00,17.11,17.13,17.11,17.12,820000.0,17.11,17.13,17.11,17.12,820000.0
2014-04-02 15:45:00,17.12,17.14,17.1,17.14,1104000.0,17.12,17.14,17.1,17.14,1104000.0
2014-04-02 15:50:00,17.13,17.14,17.1,17.11,1898000.0,17.13,17.14,17.1,17.11,1898000.0
2014-04-02 15:55:00,17.11,17.12,17.08,17.09,5026000.0,17.11,17.12,17.08,17.09,5026000.0
2014-04-03 09:30:00,17.09,17.13,16.85,16.86,3652000.0,17.09,17.13,16.85,16.86,3652000.0
2014-04-03 09:35:00,16.86,16.91,16.85,16.87,1556000.0,16.86,16.91,16.85,16.87,1556000.0
2014-04-03 09:40:00,16.87,16.89,16.81,16.86,2580000.0,16.87,16.89,16.81,16.86,2580000.0
2014-04-03 09:45:00,16.86,16.87,16.75,16.76,3056000.0,16.86,16.87,16.75,16.76,3056000.0
2014-04-03 09:50:00,16.78,16.82,16.73,16.77,2672000.0,16.78,16.82,16.73,16.77,2672000.0
2014-04-03 09:55:00,16.77,16.86,16.75,16.84,2856000.0,16.77,16.86,16.75,16.84,2856000.0
2014-04-03 10:00:00,16.84,16.86,16.78,16.81,1892000.0,16.84,16.86,16.78,16.81,1892000.0
2014-04-03 10:05:00,16.81,16.81,16.74,16.75,2022000.0,16.81,16.81,16.74,16.75,2022000.0
2014-04-03 10:10:00,16.75,16.78,16.68,16.72,2010000.0,16.75,16.78,16.68,16.72,2010000.0
2014-04-03 10:15:00,16.71,16.75,16.7,16.72,1582000.0,16.71,16.75,16.7,16.72,1582000.0
2014-04-03 10:20:00,16.73,16.76,16.72,16.75,1302000.0,16.73,16.76,16.72,16.75,1302000.0
2014-04-03 10:25:00,16.75,16.76,16.73,16.74,1038000.0,16.75,16.76,16.73,16.74,1038000.0
2014-04-03 10:30:00,16.75,16.78,16.73,16.75,1000000.0,16.75,16.78,16.73,16.75,1000000.0
2014-04-03 10:35:00,16.75,16.78,16.75,16.75,706000.0,16.75,16.78,16.75,16.75,706000.0
2014-04-03 10:40:00,16.75,16.79,16.75,16.75,1812000.0,16.75,16.79,16.75,16.75,1812000.0
2014-04-03 10:45:00,16.75,16.78,16.75,16.77,1092000.0,16.75,16.78,16.75,16.77,1092000.0
2014-04-03 10:50:00,16.78,16.79,16.77,16.79,1556000.0,16.78,16.79,16.77,16.79,1556000.0
2014-04-03 10:55:00,16.79,16.83,16.76,16.83,1082000.0,16.79,16.83,16.76,16.83,1082000.0
2014-04-03 11:00:00,16.83,16.83,16.79,16.83,944000.0,16.83,16.83,16.79,16.83,944000.0
2014-04-03 11:05:00,16.83,16.83,16.79,16.8,2172000.0,16.83,16.83,16.79,16.8,2172000.0
2014-04-03 11:10:00,16.8,16.81,16.75,16.76,608000.0,16.8,16.81,16.75,16.76,608000.0
2014-04-03 11:15:00,16.76,16.77,16.73,16.77,1126000.0,16.76,16.77,16.73,16.77,1126000.0
2014-04-03 11:20:00,16.77,16.78,16.75,16.75,814000.0,16.77,16.78,16.75,16.75,814000.0
2014-04-03 11:25:00,16.75,16.76,16.72,16.73,1130000.0,16.75,16.76,16.72,16.73,1130000.0
2014-04-03 11:30:00,16.73,16.75,16.71,16.74,1798000.0,16.73,16.75,16.71,16.74,1798000.0
2014-04-03 11:35:00,16.74,16.76,16.72,16.76,622000.0,16.74,16.76,16.72,16.76,622000.0
2014-04-03 11:40:00,16.76,16.76,16.73,16.74,612000.0,16.76,16.76,16.73,16.74,612000.0
2014-04-03 11:45:00,16.73,16.74,16.71,16.72,712000.0,16.73,16.74,16.71,16.72,712000.0
2014-04-03 11:50:00,16.72,16.73,16.69,16.7,918000.0,16.72,16.73,16.69,16.7,918000.0
2014-04-03 11:55:00,16.7,16.73,16.63,16.64,1478000.0,16.7,16.73,16.63,16.64,1478000.0
2014-04-03 12:00:00,16.63,16.69,16.63,16.68,720000.0,16.63,16.69,16.63,16.68,720000.0
2014-04-03 12:05:00,16.68,16.69,16.63,16.63,682000.0,16.68,16.69,16.63,16.63,682000.0
2014-04-03 12:10:00,16.64,16.65,16.63,16.63,1090000.0,16.64,16.65,16.63,16.63,1090000.0
2014-04-03 12:15:00,16.64,16.64,16.6,16.62,890000.0,16.64,16.64,16.6,16.62,890000.0
2014-04-03 12:20:00,16.61,16.63,16.58,16.6,1170000.0,16.61,16.63,16.58,16.6,1170000.0
2014-04-03 12:25:00,16.6,16.6,16.57,16.58,916000.0,16.6,16.6,16.57,16.58,916000.0
2014-04-03 12:30:00,16.59,16.6,16.57,16.58,942000.0,16.59,16.6,16.57,16.58,942000.0
2014-04-03 12:35:00,16.58,16.58,16.53,16.53,2204000.0,16.58,16.58,16.53,16.53,2204000.0
2014-04-03 12:40:00,16.52,16.53,16.47,16.48,2524000.0,16.52,16.53,16.47,16.48,2524000.0
2014-04-03 12:45:00,16.49,16.5,16.43,16.43,2478000.0,16.49,16.5,16.43,16.43,2478000.0
2014-04-03 12:50:00,16.43,16.49,16.43,16.47,1764000.0,16.43,16.49,16.43,16.47,1764000.0
2014-04-03 12:55:00,16.47,16.48,16.42,16.45,5308000.0,16.47,16.48,16.42,16.45,5308000.0
2014-04-03 13:00:00,16.45,16.49,16.45,16.47,1426000.0,16.45,16.49,16.45,16.47,1426000.0
2014-04-03 13:05:00,16.46,16.49,16.46,16.48,846000.0,16.46,16.49,16.46,16.48,846000.0
2014-04-03 13:10:00,16.48,16.54,16.48,16.53,1246000.0,16.48,16.54,16.48,16.53,1246000.0
2014-04-03 13:15:00,16.53,16.54,16.52,16.54,578000.0,16.53,16.54,16.52,16.54,578000.0
2014-04-03 13:20:00,16.54,16.58,16.54,16.58,1068000.0,16.54,16.58,16.54,16.58,1068000.0
2014-04-03 13:25:00,16.58,16.59,16.57,16.59,1116000.0,16.58,16.59,16.57,16.59,1116000.0
2014-04-03 13:30:00,16.59,16.62,16.59,16.62,1384000.0,16.59,16.62,16.59,16.62,1384000.0
2014-04-03 13:35:00,16.62,16.63,16.6,16.61,834000.0,16.62,16.63,16.6,16.61,834000.0
2014-04-03 13:40:00,16.61,16.63,16.6,16.62,990000.0,16.61,16.63,16.6,16.62,990000.0
2014-04-03 13:45:00,16.62,16.63,16.61,16.61,334000.0,16.62,16.63,16.61,16.61,334000.0
2014-04-03 13:50:00,16.62,16.64,16.61,16.64,686000.0,16.62,16.64,16.61,16.64,686000.0
2014-04-03 13:55:00,16.64,16.65,16.62,16.63,726000.0,16.64,16.65,16.62,16.63,726000.0
2014-04-03 14:00:00,16.62,16.63,16.62,16.63,534000.0,16.62,16.63,16.62,16.63,534000.0
2014-04-03 14:05:00,16.62,16.64,16.62,16.63,464000.0,16.62,16.64,16.62,16.63,464000.0
2014-04-03 14:10:00,16.63,16.63,16.57,16.57,878000.0,16.63,16.63,16.57,16.57,878000.0
2014-04-03 14:15:00,16.57,16.58,16.56,16.58,478000.0,16.57,16.58,16.56,16.58,478000.0
2014-04-03 14:20:00,16.58,16.6,16.57,16.58,444000.0,16.58,16.6,16.57,16.58,444000.0
2014-04-03 14:25:00,16.59,16.59,16.54,16.54,510000.0,16.59,16.59,16.54,16.54,510000.0
2014-04-03 14:30:00,16.54,16.54,16.51,16.51,728000.0,16.54,16.54,16.51,16.51,728000.0
2014-04-03 14:35:00,16.51,16.52,16.44,16.47,2276000.0,16.51,16.52,16.44,16.47,2276000.0
2014-04-03 14:40:00,16.46,16.5,16.45,16.5,986000.0,16.46,16.5,16.45,16.5,986000.0
2014-04-03 14:45:00,16.5,16.55,16.49,16.54,1392000.0,16.5,16.55,16.49,16.54,1392000.0
2014-04-03 14:50:00,16.54,16.55,16.53,16.55,624000.0,16.54,16.55,16.53,16.55,624000.0
2014-04-03 14:55:00,16.55,16.61,16.55,16.61,1300000.0,16.55,16.61,16.55,16.61,1300000.0
2014-04-03 15:00:00,16.61,16.64,16.59,16.64,1152000.0,16.61,16.64,16.59,16.64,1152000.0
2014-04-03 15:05:00,16.64,16.65,16.61,16.61,1594000.0,16.64,16.65,16.61,16.61,1594000.0
2014-04-03 15:10:00,16.62,16.64,16.6,16.6,1026000.0,16.62,16.64,16.6,16.6,1026000.0
2014-04-03 15:15:00,16.6,16.64,16.6,16.62,712000.0,16.6,16.64,16.6,16.62,712000.0
2014-04-03 15:20:00,16.63,16.63,16.6,16.62,414000.0,16.63,16.63,16.6,16.62,414000.0
2014-04-03 15:25:00,16.62,16.68,16.62,16.66,1212000.0,16.62,16.68,16.62,16.66,1212000.0
2014-04-03 15:30:00,16.67,16.68,16.66,16.67,1104000.0,16.67,16.68,16.66,16.67,1104000.0
2014-04-03 15:35:00,16.67,16.67,16.65,16.67,1056000.0,16.67,16.67,16.65,16.67,1056000.0
2014-04-03 15:40:00,16.67,16.69,16.65,16.65,1332000.0,16.67,16.69,16.65,16.65,1332000.0
2014-04-03 15:45:00,16.65,16.66,16.64,16.66,1248000.0,16.65,16.66,16.64,16.66,1248000.0
2014-04-03 15:50:00,16.66,16.68,16.65,16.68,1934000.0,16.66,16.68,16.65,16.68,1934000.0
2014-04-03 15:55:00,16.68,16.71,16.67,16.68,3048000.0,16.68,16.71,16.67,16.68,3048000.0
2014-04-04 09:30:00,16.76,16.77,16.5,16.51,5304000.0,16.76,16.77,16.5,16.51,5304000.0
2014-04-04 09:35:00,16.51,16.54,16.44,16.44,2978000.0,16.51,16.54,16.44,16.44,2978000.0
2014-04-04 09:40:00,16.44,16.45,16.16,16.21,7812000.0,16.44,16.45,16.16,16.21,7812000.0
2014-04-04 09:45:00,16.2,16.25,15.96,16.05,11578000.0,16.2,16.25,15.96,16.05,11578000.0
2014-04-04 09:50:00,16.05,16.18,16.03,16.12,6970000.0,16.05,16.18,16.03,16.12,6970000.0
2014-04-04 09:55:00,16.11,16.18,16.02,16.18,4762000.0,16.11,16.18,16.02,16.18,4762000.0
2014-04-04 10:00:00,16.18,16.37,16.17,16.37,7556000.0,16.18,16.37,16.17,16.37,7556000.0
2014-04-04 10:05:00,16.36,16.48,16.34,16.46,4084000.0,16.36,16.48,16.34,16.46,4084000.0
2014-04-04 10:10:00,16.47,16.49,16.37,16.39,2832000.0,16.47,16.49,16.37,16.39,2832000.0
2014-04-04 10:15:00,16.39,16.39,16.28,16.31,2318000.0,16.39,16.39,16.28,16.31,2318000.0
2014-04-04 10:20:00,16.3,16.32,16.22,16.24,2122000.0,16.3,16.32,16.22,16.24,2122000.0
2014-04-04 10:25:00,16.24,16.33,16.19,16.32,1808000.0,16.24,16.33,16.19,16.32,1808000.0
2014-04-04 10:30:00,16.32,16.36,16.24,16.26,1540000.0,16.32,16.36,16.24,16.26,1540000.0
2014-04-04 10:35:00,16.26,16.31,16.24,16.28,1416000.0,16.26,16.31,16.24,16.28,1416000.0
2014-04-04 10:40:00,16.27,16.32,16.22,16.23,2834000.0,16.27,16.32,16.22,16.23,2834000.0
2014-04-04 10:45:00,16.23,16.25,16.18,16.2,3496000.0,16.23,16.25,16.18,16.2,3496000.0
2014-04-04 10:50:00,16.2,16.25,16.18,16.23,3232000.0,16.2,16.25,16.18,16.23,3232000.0
2014-04-04 10:55:00,16.23,16.25,16.16,16.16,1874000.0,16.23,16.25,16.16,16.16,1874000.0
2014-04-04 11:00:00,16.16,16.16,16.04,16.1,4614000.0,16.16,16.16,16.04,16.1,4614000.0
2014-04-04 11:05:00,16.09,16.14,16.08,16.09,2956000.0,16.09,16.14,16.08,16.09,2956000.0
2014-04-04 11:10:00,16.08,16.13,16.08,16.11,2230000.0,16.08,16.13,16.08,16.11,2230000.0
2014-04-04 11:15:00,16.11,16.14,16.06,16.07,2354000.0,16.11,16.14,16.06,16.07,2354000.0
2014-04-04 11:20:00,16.09,16.13,16.01,16.01,2052000.0,16.09,16.13,16.01,16.01,2052000.0
2014-04-04 11:25:00,16.01,16.1,15.97,16.09,4750000.0,16.01,16.1,15.97,16.09,4750000.0
2014-04-04 11:30:00,16.09,16.17,16.09,16.16,3350000.0,16.09,16.17,16.09,16.16,3350000.0
2014-04-04 11:35:00,16.16,16.17,16.09,16.12,2220000.0,16.16,16.17,16.09,16.12,2220000.0
2014-04-04 11:40:00,16.12,16.13,16.06,16.1,2508000.0,16.12,16.13,16.06,16.1,2508000.0
2014-04-04 11:45:00,16.1,16.1,16.04,16.08,2658000.0,16.1,16.1,16.04,16.08,2658000.0
2014-04-04 11:50:00,16.07,16.09,16.03,16.04,1340000.0,16.07,16.09,16.03,16.04,1340000.0
2014-04-04 11:55:00,16.04,16.07,16.02,16.02,2264000.0,16.04,16.07,16.02,16.02,2264000.0
2014-04-04 12:00:00,16.02,16.03,15.78,15.8,6608000.0,16.02,16.03,15.78,15.8,6608000.0
2014-04-04 12:05:00,15.8,15.92,15.8,15.9,3112000.0,15.8,15.92,15.8,15.9,3112000.0
2014-04-04 12:10:00,15.91,15.94,15.87,15.91,1204000.0,15.91,15.94,15.87,15.91,1204000.0
2014-04-04 12:15:00,15.9,15.97,15.89,15.97,1770000.0,15.9,15.97,15.89,15.97,1770000.0
2014-04-04 12:20:00,15.97,16.03,15.96,16.02,1576000.0,15.97,16.03,15.96,16.02,1576000.0
2014-04-04 12:25:00,16.02,16.02,15.96,15.97,1690000.0,16.02,16.02,15.96,15.97,1690000.0
2014-04-04 12:30:00,15.97,16.02,15.96,16.01,1138000.0,15.97,16.02,15.96,16.01,1138000.0
2014-04-04 12:35:00,16.01,16.04,16.01,16.03,786000.0,16.01,16.04,16.01,16.03,786000.0
2014-04-04 12:40:00,16.03,16.05,16.01,16.01,1986000.0,16.03,16.05,16.01,16.01,1986000.0
2014-04-04 12:45:00,16.0,16.0,15.93,15.96,1282000.0,16.0,16.0,15.93,15.96,1282000.0
2014-04-04 12:50:00,15.95,15.96,15.93,15.93,1424000.0,15.95,15.96,15.93,15.93,1424000.0
2014-04-04 12:55:00,15.93,15.94,15.79,15.92,3222000.0,15.93,15.94,15.79,15.92,3222000.0
2014-04-04 13:00:00,15.91,15.93,15.84,15.85,1174000.0,15.91,15.93,15.84,15.85,1174000.0
2014-04-04 13:05:00,15.87,15.93,15.85,15.89,1348000.0,15.87,15.93,15.85,15.89,1348000.0
2014-04-04 13:10:00,15.89,15.91,15.85,15.86,990000.0,15.89,15.91,15.85,15.86,990000.0
2014-04-04 13:15:00,15.87,15.91,15.86,15.9,1440000.0,15.87,15.91,15.86,15.9,1440000.0
2014-04-04 13:20:00,15.9,15.91,15.84,15.85,1432000.0,15.9,15.91,15.84,15.85,1432000.0
2014-04-04 13:25:00,15.86,15.9,15.85,15.87,1540000.0,15.86,15.9,15.85,15.87,1540000.0
2014-04-04 13:30:00,15.86,15.88,15.83,15.83,1644000.0,15.86,15.88,15.83,15.83,1644000.0
2014-04-04 13:35:00,15.83,15.89,15.83,15.86,1306000.0,15.83,15.89,15.83,15.86,1306000.0
2014-04-04 13:40:00,15.86,15.87,15.81,15.84,1462000.0,15.86,15.87,15.81,15.84,1462000.0
2014-04-04 13:45:00,15.83,15.9,15.83,15.87,1358000.0,15.83,15.9,15.83,15.87,1358000.0
2014-04-04 13:50:00,15.87,16.0,15.85,15.99,1874000.0,15.87,16.0,15.85,15.99,1874000.0
2014-04-04 13:55:00,15.99,15.99,15.91,15.93,1000000.0,15.99,15.99,15.91,15.93,1000000.0
2014-04-04 14:00:00,15.93,15.96,15.93,15.95,1182000.0,15.93,15.96,15.93,15.95,1182000.0
2014-04-04 14:05:00,15.96,16.0,15.95,15.97,1970000.0,15.96,16.0,15.95,15.97,1970000.0
2014-04-04 14:10:00,15.99,16.07,15.96,16.04,2670000.0,15.99,16.07,15.96,16.04,2670000.0
2014-04-04 14:15:00,16.04,16.1,16.02,16.08,2094000.0,16.04,16.1,16.02,16.08,2094000.0
2014-04-04 14:20:00,16.08,16.11,16.02,16.03,1742000.0,16.08,16.11,16.02,16.03,1742000.0
2014-04-04 14:25:00,16.03,16.06,16.01,16.05,2034000.0,16.03,16.06,16.01,16.05,2034000.0
2014-04-04 14:30:00,16.05,16.11,16.04,16.09,1996000.0,16.05,16.11,16.04,16.09,1996000.0
2014-04-04 14:35:00,16.09,16.1,15.99,16.01,1664000.0,16.09,16.1,15.99,16.01,1664000.0
2014-04-04 14:40:00,16.0,16.03,15.99,16.03,1412000.0,16.0,16.03,15.99,16.03,1412000.0
2014-04-04 14:45:00,16.02,16.06,16.0,16.04,1572000.0,16.02,16.06,16.0,16.04,1572000.0
2014-04-04 14:50:00,16.04,16.11,16.04,16.08,1270000.0,16.04,16.11,16.04,16.08,1270000.0
2014-04-04 14:55:00,16.08,16.15,16.07,16.15,1954000.0,16.08,16.15,16.07,16.15,1954000.0
2014-04-04 15:00:00,16.15,16.15,16.1,16.11,1568000.0,16.15,16.15,16.1,16.11,1568000.0
2014-04-04 15:05:00,16.11,16.11,16.04,16.08,1908000.0,16.11,16.11,16.04,16.08,1908000.0
2014-04-04 15:10:00,16.09,16.19,16.09,16.18,2134000.0,16.09,16.19,16.09,16.18,2134000.0
2014-04-04 15:15:00,16.18,16.26,16.16,16.25,2608000.0,16.18,16.26,16.16,16.25,2608000.0
2014-04-04 15:20:00,16.25,16.29,16.22,16.24,2946000.0,16.25,16.29,16.22,16.24,2946000.0
2014-04-04 15:25:00,16.24,16.3,16.23,16.26,2768000.0,16.24,16.3,16.23,16.26,2768000.0
2014-04-04 15:30:00,16.26,16.3,16.24,16.25,2498000.0,16.26,16.3,16.24,16.25,2498000.0
2014-04-04 15:35:00,16.24,16.26,16.24,16.24,2492000.0,16.24,16.26,16.24,16.24,2492000.0
2014-04-04 15:40:00,16.24,16.26,16.16,16.16,2600000.0,16.24,16.26,16.16,16.16,2600000.0
2014-04-04 15:45:00,16.16,16.2,16.15,16.16,2922000.0,16.16,16.2,16.15,16.16,2922000.0
2014-04-04 15:50:00,16.16,16.16,16.13,16.14,3566000.0,16.16,16.16,16.13,16.14,3566000.0
2014-04-04 15:55:00,16.14,16.17,16.12,16.14,7208000.0,16.14,16.17,16.12,16.14,7208000.0
2014-04-07 09:30:00,16.05,16.12,15.93,16.07,4332000.0,16.05,16.12,15.93,16.07,4332000.0
2014-04-07 09:35:00,16.08,16.11,15.9,15.93,2702000.0,16.08,16.11,15.9,15.93,2702000.0
2014-04-07 09:40:00,15.94,16.04,15.84,15.87,3130000.0,15.94,16.04,15.84,15.87,3130000.0
2014-04-07 09:45:00,15.87,15.97,15.86,15.87,2504000.0,15.87,15.97,15.86,15.87,2504000.0
2014-04-07 09:50:00,15.87,16.05,15.87,16.04,2362000.0,15.87,16.05,15.87,16.04,2362000.0
2014-04-07 09:55:00,16.05,16.19,16.04,16.15,2410000.0,16.05,16.19,16.04,16.15,2410000.0
2014-04-07 10:00:00,16.15,16.21,16.08,16.08,3362000.0,16.15,16.21,16.08,16.08,3362000.0
2014-04-07 10:05:00,16.08,16.2,16.08,16.19,3432000.0,16.08,16.2,16.08,16.19,3432000.0
2014-04-07 10:10:00,16.19,16.25,16.12,16.17,2410000.0,16.19,16.25,16.12,16.17,2410000.0
2014-04-07 10:15:00,16.2,16.23,16.09,16.13,2390000.0,16.2,16.23,16.09,16.13,2390000.0
2014-04-07 10:20:00,16.12,16.13,16.06,16.07,1216000.0,16.12,16.13,16.06,16.07,1216000.0
2014-04-07 10:25:00,16.08,16.13,16.04,16.04,1522000.0,16.08,16.13,16.04,16.04,1522000.0
2014-04-07 10:30:00,16.05,16.12,16.01,16.12,1460000.0,16.05,16.12,16.01,16.12,1460000.0
2014-04-07 10:35:00,16.12,16.16,16.0,16.02,2202000.0,16.12,16.16,16.0,16.02,2202000.0
2014-04-07 10:40:00,16.02,16.06,15.98,16.06,2250000.0,16.02,16.06,15.98,16.06,2250000.0
2014-04-07 10:45:00,16.06,16.06,15.91,15.95,1362000.0,16.06,16.06,15.91,15.95,1362000.0
2014-04-07 10:50:00,15.95,15.95,15.88,15.89,1728000.0,15.95,15.95,15.88,15.89,1728000.0
2014-04-07 10:55:00,15.89,15.95,15.87,15.94,1314000.0,15.89,15.95,15.87,15.94,1314000.0
2014-04-07 11:00:00,15.94,16.04,15.93,15.98,926000.0,15.94,16.04,15.93,15.98,926000.0
2014-04-07 11:05:00,15.99,16.02,15.98,15.98,1438000.0,15.99,16.02,15.98,15.98,1438000.0
2014-04-07 11:10:00,15.98,16.02,15.95,16.02,626000.0,15.98,16.02,15.95,16.02,626000.0
2014-04-07 11:15:00,16.02,16.07,16.0,16.04,1012000.0,16.02,16.07,16.0,16.04,1012000.0
2014-04-07 11:20:00,16.04,16.05,15.99,16.0,1134000.0,16.04,16.05,15.99,16.0,1134000.0
2014-04-07 11:25:00,16.01,16.01,15.97,15.97,1262000.0,16.01,16.01,15.97,15.97,1262000.0
2014-04-07 11:30:00,15.97,16.01,15.94,15.98,1566000.0,15.97,16.01,15.94,15.98,1566000.0
2014-04-07 11:35:00,16.0,16.03,15.99,16.01,1272000.0,16.0,16.03,15.99,16.01,1272000.0
2014-04-07 11:40:00,16.0,16.0,15.94,15.95,458000.0,16.0,16.0,15.94,15.95,458000.0
2014-04-07 11:45:00,15.95,15.95,15.91,15.91,592000.0,15.95,15.95,15.91,15.91,592000.0
2014-04-07 11:50:00,15.92,15.92,15.84,15.84,1896000.0,15.92,15.92,15.84,15.84,1896000.0
2014-04-07 11:55:00,15.85,15.85,15.78,15.78,2086000.0,15.85,15.85,15.78,15.78,2086000.0
2014-04-07 12:00:00,15.78,15.84,15.78,15.83,1460000.0,15.78,15.84,15.78,15.83,1460000.0
2014-04-07 12:05:00,15.82,15.83,15.78,15.79,1352000.0,15.82,15.83,15.78,15.79,1352000.0
2014-04-07 12:10:00,15.79,15.81,15.71,15.74,1994000.0,15.79,15.81,15.71,15.74,1994000.0
2014-04-07 12:15:00,15.74,15.76,15.71,15.74,1236000.0,15.74,15.76,15.71,15.74,1236000.0
2014-04-07 12:20:00,15.73,15.8,15.73,15.79,1336000.0,15.73,15.8,15.73,15.79,1336000.0
2014-04-07 12:25:00,15.79,15.8,15.77,15.79,690000.0,15.79,15.8,15.77,15.79,690000.0
2014-04-07 12:30:00,15.79,15.81,15.76,15.8,800000.0,15.79,15.81,15.76,15.8,800000.0
2014-04-07 12:35:00,15.81,15.89,15.79,15.85,962000.0,15.81,15.89,15.79,15.85,962000.0
2014-04-07 12:40:00,15.85,15.86,15.8,15.8,688000.0,15.85,15.86,15.8,15.8,688000.0
2014-04-07 12:45:00,15.81,15.83,15.77,15.79,576000.0,15.81,15.83,15.77,15.79,576000.0
2014-04-07 12:50:00,15.78,15.82,15.78,15.81,490000.0,15.78,15.82,15.78,15.81,490000.0
2014-04-07 12:55:00,15.81,15.87,15.81,15.85,966000.0,15.81,15.87,15.81,15.85,966000.0
2014-04-07 13:00:00,15.85,15.9,15.84,15.89,1174000.0,15.85,15.9,15.84,15.89,1174000.0
2014-04-07 13:05:00,15.87,15.87,15.82,15.82,824000.0,15.87,15.87,15.82,15.82,824000.0
2014-04-07 13:10:00,15.82,15.83,15.77,15.77,1526000.0,15.82,15.83,15.77,15.77,1526000.0
2014-04-07 13:15:00,15.78,15.83,15.77,15.81,1292000.0,15.78,15.83,15.77,15.81,1292000.0
2014-04-07 13:20:00,15.81,15.87,15.81,15.85,514000.0,15.81,15.87,15.81,15.85,514000.0
2014-04-07 13:25:00,15.85,15.87,15.82,15.85,868000.0,15.85,15.87,15.82,15.85,868000.0
2014-04-07 13:30:00,15.83,15.85,15.79,15.8,526000.0,15.83,15.85,15.79,15.8,526000.0
2014-04-07 13:35:00,15.8,15.8,15.76,15.78,618000.0,15.8,15.8,15.76,15.78,618000.0
2014-04-07 13:40:00,15.78,15.81,15.77,15.78,480000.0,15.78,15.81,15.77,15.78,480000.0
2014-04-07 13:45:00,15.78,15.81,15.76,15.77,574000.0,15.78,15.81,15.76,15.77,574000.0
2014-04-07 13:50:00,15.77,15.79,15.74,15.75,552000.0,15.77,15.79,15.74,15.75,552000.0
2014-04-07 13:55:00,15.76,15.76,15.73,15.74,568000.0,15.76,15.76,15.73,15.74,568000.0
2014-04-07 14:00:00,15.73,15.77,15.71,15.76,930000.0,15.73,15.77,15.71,15.76,930000.0
2014-04-07 14:05:00,15.76,15.76,15.72,15.74,906000.0,15.76,15.76,15.72,15.74,906000.0
2014-04-07 14:10:00,15.74,15.75,15.68,15.68,848000.0,15.74,15.75,15.68,15.68,848000.0
2014-04-07 14:15:00,15.68,15.71,15.68,15.68,1328000.0,15.68,15.71,15.68,15.68,1328000.0
2014-04-07 14:20:00,15.68,15.69,15.66,15.67,1200000.0,15.68,15.69,15.66,15.67,1200000.0
2014-04-07 14:25:00,15.67,15.73,15.66,15.72,952000.0,15.67,15.73,15.66,15.72,952000.0
2014-04-07 14:30:00,15.73,15.74,15.7,15.71,666000.0,15.73,15.74,15.7,15.71,666000.0
2014-04-07 14:35:00,15.71,15.74,15.69,15.74,1176000.0,15.71,15.74,15.69,15.74,1176000.0
2014-04-07 14:40:00,15.74,15.84,15.73,15.83,1058000.0,15.74,15.84,15.73,15.83,1058000.0
2014-04-07 14:45:00,15.83,15.88,15.82,15.87,1670000.0,15.83,15.88,15.82,15.87,1670000.0
2014-04-07 14:50:00,15.87,15.92,15.86,15.9,1352000.0,15.87,15.92,15.86,15.9,1352000.0
2014-04-07 14:55:00,15.91,15.93,15.88,15.89,1018000.0,15.91,15.93,15.88,15.89,1018000.0
2014-04-07 15:00:00,15.88,15.91,15.87,15.89,968000.0,15.88,15.91,15.87,15.89,968000.0
2014-04-07 15:05:00,15.88,15.9,15.85,15.89,1120000.0,15.88,15.9,15.85,15.89,1120000.0
2014-04-07 15:10:00,15.9,16.0,15.88,15.99,1592000.0,15.9,16.0,15.88,15.99,1592000.0
2014-04-07 15:15:00,15.99,16.06,15.97,16.06,2282000.0,15.99,16.06,15.97,16.06,2282000.0
2014-04-07 15:20:00,16.05,16.07,15.99,16.0,2470000.0,16.05,16.07,15.99,16.0,2470000.0
2014-04-07 15:25:00,16.0,16.06,16.0,16.06,1330000.0,16.0,16.06,16.0,16.06,1330000.0
2014-04-07 15:30:00,16.06,16.06,15.98,16.0,1640000.0,16.06,16.06,15.98,16.0,1640000.0
2014-04-07 15:35:00,16.01,16.03,15.95,15.97,1452000.0,16.01,16.03,15.95,15.97,1452000.0
2014-04-07 15:40:00,15.97,15.98,15.94,15.96,1302000.0,15.97,15.98,15.94,15.96,1302000.0
2014-04-07 15:45:00,15.96,15.97,15.93,15.95,1320000.0,15.96,15.97,15.93,15.95,1320000.0
2014-04-07 15:50:00,15.94,15.94,15.88,15.88,2952000.0,15.94,15.94,15.88,15.88,2952000.0
2014-04-07 15:55:00,15.89,15.92,15.88,15.89,3042000.0,15.89,15.92,15.88,15.89,3042000.0
2014-04-08 09:30:00,16.11,16.15,15.97,16.12,7186000.0,16.11,16.15,15.97,16.12,7186000.0
2014-04-08 09:35:00,16.12,16.2,16.09,16.17,5352000.0,16.12,16.2,16.09,16.17,5352000.0
2014-04-08 09:40:00,16.17,16.21,16.09,16.09,2796000.0,16.17,16.21,16.09,16.09,2796000.0
2014-04-08 09:45:00,16.09,16.1,16.0,16.03,2488000.0,16.09,16.1,16.0,16.03,2488000.0
2014-04-08 09:50:00,16.03,16.05,15.92,16.05,2250000.0,16.03,16.05,15.92,16.05,2250000.0
2014-04-08 09:55:00,16.05,16.16,16.04,16.14,2054000.0,16.05,16.16,16.04,16.14,2054000.0
2014-04-08 10:00:00,16.13,16.27,16.12,16.22,3642000.0,16.13,16.27,16.12,16.22,3642000.0
2014-04-08 10:05:00,16.23,16.28,16.22,16.24,2650000.0,16.23,16.28,16.22,16.24,2650000.0
2014-04-08 10:10:00,16.25,16.25,16.13,16.17,2218000.0,16.25,16.25,16.13,16.17,2218000.0
2014-04-08 10:15:00,16.18,16.22,16.11,16.13,1428000.0,16.18,16.22,16.11,16.13,1428000.0
2014-04-08 10:20:00,16.13,16.13,16.0,16.03,2418000.0,16.13,16.13,16.0,16.03,2418000.0
2014-04-08 10:25:00,16.03,16.09,16.02,16.07,2096000.0,16.03,16.09,16.02,16.07,2096000.0
2014-04-08 10:30:00,16.07,16.23,16.07,16.2,2600000.0,16.07,16.23,16.07,16.2,2600000.0
2014-04-08 10:35:00,16.2,16.23,16.14,16.22,1584000.0,16.2,16.23,16.14,16.22,1584000.0
2014-04-08 10:40:00,16.22,16.24,16.16,16.24,1458000.0,16.22,16.24,16.16,16.24,1458000.0
2014-04-08 10:45:00,16.22,16.27,16.22,16.25,1186000.0,16.22,16.27,16.22,16.25,1186000.0
2014-04-08 10:50:00,16.25,16.31,16.25,16.29,2046000.0,16.25,16.31,16.25,16.29,2046000.0
2014-04-08 10:55:00,16.29,16.34,16.27,16.27,1396000.0,16.29,16.34,16.27,16.27,1396000.0
2014-04-08 11:00:00,16.26,16.34,16.26,16.31,1914000.0,16.26,16.34,16.26,16.31,1914000.0
2014-04-08 11:05:00,16.31,16.36,16.3,16.31,1604000.0,16.31,16.36,16.3,16.31,1604000.0
2014-04-08 11:10:00,16.32,16.33,16.27,16.32,1364000.0,16.32,16.33,16.27,16.32,1364000.0
2014-04-08 11:15:00,16.32,16.36,16.31,16.35,1132000.0,16.32,16.36,16.31,16.35,1132000.0
2014-04-08 11:20:00,16.35,16.4,16.35,16.39,2740000.0,16.35,16.4,16.35,16.39,2740000.0
2014-04-08 11:25:00,16.39,16.4,16.35,16.35,2040000.0,16.39,16.4,16.35,16.35,2040000.0
2014-04-08 11:30:00,16.35,16.36,16.33,16.34,870000.0,16.35,16.36,16.33,16.34,870000.0
2014-04-08 11:35:00,16.34,16.35,16.26,16.26,1136000.0,16.34,16.35,16.26,16.26,1136000.0
2014-04-08 11:40:00,16.26,16.29,16.23,16.26,980000.0,16.26,16.29,16.23,16.26,980000.0
2014-04-08 11:45:00,16.25,16.29,16.23,16.24,580000.0,16.25,16.29,16.23,16.24,580000.0
2014-04-08 11:50:00,16.24,16.29,16.24,16.27,468000.0,16.24,16.29,16.24,16.27,468000.0
2014-04-08 11:55:00,16.27,16.31,16.25,16.29,368000.0,16.27,16.31,16.25,16.29,368000.0
2014-04-08 12:00:00,16.29,16.3,16.25,16.28,582000.0,16.29,16.3,16.25,16.28,582000.0
2014-04-08 12:05:00,16.27,16.33,16.27,16.32,1180000.0,16.27,16.33,16.27,16.32,1180000.0
2014-04-08 12:10:00,16.32,16.36,16.32,16.35,574000.0,16.32,16.36,16.32,16.35,574000.0
2014-04-08 12:15:00,16.35,16.39,16.34,16.38,1030000.0,16.35,16.39,16.34,16.38,1030000.0
2014-04-08 12:20:00,16.37,16.38,16.35,16.37,774000.0,16.37,16.38,16.35,16.37,774000.0
2014-04-08 12:25:00,16.37,16.38,16.34,16.37,388000.0,16.37,16.38,16.34,16.37,388000.0
2014-04-08 12:30:00,16.38,16.38,16.34,16.34,300000.0,16.38,16.38,16.34,16.34,300000.0
2014-04-08 12:35:00,16.34,16.37,16.34,16.36,836000.0,16.34,16.37,16.34,16.36,836000.0
2014-04-08 12:40:00,16.36,16.37,16.32,16.36,760000.0,16.36,16.37,16.32,16.36,760000.0
2014-04-08 12:45:00,16.35,16.36,16.32,16.36,568000.0,16.35,16.36,16.32,16.36,568000.0
2014-04-08 12:50:00,16.36,16.36,16.33,16.34,498000.0,16.36,16.36,16.33,16.34,498000.0
2014-04-08 12:55:00,16.34,16.34,16.33,16.33,378000.0,16.34,16.34,16.33,16.33,378000.0
2014-04-08 13:00:00,16.34,16.34,16.33,16.33,568000.0,16.34,16.34,16.33,16.33,568000.0
2014-04-08 13:05:00,16.33,16.33,16.29,16.29,380000.0,16.33,16.33,16.29,16.29,380000.0
2014-04-08 13:10:00,16.3,16.34,16.29,16.34,396000.0,16.3,16.34,16.29,16.34,396000.0
2014-04-08 13:15:00,16.34,16.34,16.32,16.33,518000.0,16.34,16.34,16.32,16.33,518000.0
2014-04-08 13:20:00,16.34,16.35,16.32,16.32,472000.0,16.34,16.35,16.32,16.32,472000.0
2014-04-08 13:25:00,16.33,16.34,16.3,16.31,942000.0,16.33,16.34,16.3,16.31,942000.0
2014-04-08 13:30:00,16.31,16.31,16.29,16.3,358000.0,16.31,16.31,16.29,16.3,358000.0
2014-04-08 13:35:00,16.3,16.31,16.27,16.27,540000.0,16.3,16.31,16.27,16.27,540000.0
2014-04-08 13:40:00,16.28,16.3,16.26,16.26,766000.0,16.28,16.3,16.26,16.26,766000.0
2014-04-08 13:45:00,16.28,16.29,16.23,16.26,878000.0,16.28,16.29,16.23,16.26,878000.0
2014-04-08 13:50:00,16.26,16.34,16.25,16.33,904000.0,16.26,16.34,16.25,16.33,904000.0
2014-04-08 13:55:00,16.33,16.38,16.31,16.37,666000.0,16.33,16.38,16.31,16.37,666000.0
2014-04-08 14:00:00,16.36,16.38,16.35,16.35,574000.0,16.36,16.38,16.35,16.35,574000.0
2014-04-08 14:05:00,16.34,16.34,16.28,16.29,652000.0,16.34,16.34,16.28,16.29,652000.0
2014-04-08 14:10:00,16.29,16.33,16.29,16.31,816000.0,16.29,16.33,16.29,16.31,816000.0
2014-04-08 14:15:00,16.3,16.32,16.28,16.32,694000.0,16.3,16.32,16.28,16.32,694000.0
2014-04-08 14:20:00,16.31,16.32,16.29,16.31,618000.0,16.31,16.32,16.29,16.31,618000.0
2014-04-08 14:25:00,16.31,16.34,16.3,16.31,654000.0,16.31,16.34,16.3,16.31,654000.0
2014-04-08 14:30:00,16.31,16.32,16.3,16.32,390000.0,16.31,16.32,16.3,16.32,390000.0
2014-04-08 14:35:00,16.3,16.31,16.27,16.27,1064000.0,16.3,16.31,16.27,16.27,1064000.0
2014-04-08 14:40:00,16.27,16.31,16.24,16.24,1038000.0,16.27,16.31,16.24,16.24,1038000.0
2014-04-08 14:45:00,16.24,16.32,16.23,16.29,818000.0,16.24,16.32,16.23,16.29,818000.0
2014-04-08 14:50:00,16.29,16.36,16.29,16.31,866000.0,16.29,16.36,16.29,16.31,866000.0
2014-04-08 14:55:00,16.32,16.33,16.29,16.29,768000.0,16.32,16.33,16.29,16.29,768000.0
2014-04-08 15:00:00,16.29,16.32,16.28,16.31,1896000.0,16.29,16.32,16.28,16.31,1896000.0
2014-04-08 15:05:00,16.31,16.35,16.31,16.33,770000.0,16.31,16.35,16.31,16.33,770000.0
2014-04-08 15:10:00,16.33,16.35,16.3,16.33,406000.0,16.33,16.35,16.3,16.33,406000.0
2014-04-08 15:15:00,16.33,16.35,16.32,16.35,570000.0,16.33,16.35,16.32,16.35,570000.0
2014-04-08 15:20:00,16.33,16.35,16.33,16.35,610000.0,16.33,16.35,16.33,16.35,610000.0
2014-04-08 15:25:00,16.35,16.38,16.34,16.36,832000.0,16.35,16.38,16.34,16.36,832000.0
2014-04-08 15:30:00,16.36,16.36,16.33,16.34,880000.0,16.36,16.36,16.33,16.34,880000.0
2014-04-08 15:35:00,16.34,16.36,16.33,16.34,846000.0,16.34,16.36,16.33,16.34,846000.0
2014-04-08 15:40:00,16.34,16.36,16.33,16.33,1088000.0,16.34,16.36,16.33,16.33,1088000.0
2014-04-08 15:45:00,16.33,16.35,16.33,16.33,1954000.0,16.33,16.35,16.33,16.33,1954000.0
2014-04-08 15:50:00,16.33,16.35,16.31,16.34,3410000.0,16.33,16.35,16.31,16.34,3410000.0
2014-04-08 15:55:00,16.34,16.38,16.34,16.37,3368000.0,16.34,16.38,16.34,16.37,3368000.0
2014-04-09 09:30:00,16.42,16.42,16.28,16.3,6344000.0,16.42,16.42,16.28,16.3,6344000.0
2014-04-09 09:35:00,16.29,16.37,16.28,16.31,4056000.0,16.29,16.37,16.28,16.31,4056000.0
2014-04-09 09:40:00,16.31,16.32,16.18,16.23,4020000.0,16.31,16.32,16.18,16.23,4020000.0
2014-04-09 09:45:00,16.23,16.27,16.16,16.16,2650000.0,16.23,16.27,16.16,16.16,2650000.0
2014-04-09 09:50:00,16.17,16.22,16.13,16.2,1904000.0,16.17,16.22,16.13,16.2,1904000.0
2014-04-09 09:55:00,16.22,16.34,16.22,16.27,2434000.0,16.22,16.34,16.22,16.27,2434000.0
2014-04-09 10:00:00,16.27,16.3,16.23,16.24,1292000.0,16.27,16.3,16.23,16.24,1292000.0
2014-04-09 10:05:00,16.24,16.25,16.17,16.18,1176000.0,16.24,16.25,16.17,16.18,1176000.0
2014-04-09 10:10:00,16.17,16.22,16.14,16.18,1074000.0,16.17,16.22,16.14,16.18,1074000.0
2014-04-09 10:15:00,16.18,16.3,16.18,16.3,1176000.0,16.18,16.3,16.18,16.3,1176000.0
2014-04-09 10:20:00,16.29,16.4,16.29,16.34,1638000.0,16.29,16.4,16.29,16.34,1638000.0
2014-04-09 10:25:00,16.34,16.35,16.29,16.29,1332000.0,16.34,16.35,16.29,16.29,1332000.0
2014-04-09 10:30:00,16.29,16.36,16.29,16.31,942000.0,16.29,16.36,16.29,16.31,942000.0
2014-04-09 10:35:00,16.3,16.33,16.25,16.25,928000.0,16.3,16.33,16.25,16.25,928000.0
2014-04-09 10:40:00,16.27,16.28,16.24,16.25,656000.0,16.27,16.28,16.24,16.25,656000.0
2014-04-09 10:45:00,16.25,16.27,16.2,16.25,748000.0,16.25,16.27,16.2,16.25,748000.0
2014-04-09 10:50:00,16.24,16.26,16.19,16.21,778000.0,16.24,16.26,16.19,16.21,778000.0
2014-04-09 10:55:00,16.22,16.29,16.21,16.27,560000.0,16.22,16.29,16.21,16.27,560000.0
2014-04-09 11:00:00,16.28,16.29,16.25,16.26,516000.0,16.28,16.29,16.25,16.26,516000.0
2014-04-09 11:05:00,16.26,16.27,16.23,16.26,560000.0,16.26,16.27,16.23,16.26,560000.0
2014-04-09 11:10:00,16.24,16.26,16.22,16.24,330000.0,16.24,16.26,16.22,16.24,330000.0
2014-04-09 11:15:00,16.24,16.26,16.24,16.26,320000.0,16.24,16.26,16.24,16.26,320000.0
2014-04-09 11:20:00,16.26,16.27,16.25,16.25,332000.0,16.26,16.27,16.25,16.25,332000.0
2014-04-09 11:25:00,16.25,16.26,16.21,16.21,610000.0,16.25,16.26,16.21,16.21,610000.0
2014-04-09 11:30:00,16.21,16.23,16.2,16.22,622000.0,16.21,16.23,16.2,16.22,622000.0
2014-04-09 11:35:00,16.22,16.26,16.22,16.25,314000.0,16.22,16.26,16.22,16.25,314000.0
2014-04-09 11:40:00,16.25,16.25,16.23,16.24,210000.0,16.25,16.25,16.23,16.24,210000.0
2014-04-09 11:45:00,16.24,16.28,16.24,16.26,506000.0,16.24,16.28,16.24,16.26,506000.0
2014-04-09 11:50:00,16.25,16.29,16.25,16.27,368000.0,16.25,16.29,16.25,16.27,368000.0
2014-04-09 11:55:00,16.27,16.27,16.26,16.27,250000.0,16.27,16.27,16.26,16.27,250000.0
2014-04-09 12:00:00,16.26,16.31,16.26,16.3,570000.0,16.26,16.31,16.26,16.3,570000.0
2014-04-09 12:05:00,16.3,16.3,16.27,16.29,408000.0,16.3,16.3,16.27,16.29,408000.0
2014-04-09 12:10:00,16.29,16.31,16.28,16.29,184000.0,16.29,16.31,16.28,16.29,184000.0
2014-04-09 12:15:00,16.29,16.31,16.28,16.3,270000.0,16.29,16.31,16.28,16.3,270000.0
2014-04-09 12:20:00,16.3,16.33,16.3,16.33,416000.0,16.3,16.33,16.3,16.33,416000.0
2014-04-09 12:25:00,16.33,16.36,16.32,16.35,762000.0,16.33,16.36,16.32,16.35,762000.0
2014-04-09 12:30:00,16.36,16.36,16.33,16.36,916000.0,16.36,16.36,16.33,16.36,916000.0
2014-04-09 12:35:00,16.36,16.4,16.35,16.36,1814000.0,16.36,16.4,16.35,16.36,1814000.0
2014-04-09 12:40:00,16.37,16.42,16.36,16.41,1012000.0,16.37,16.42,16.36,16.41,1012000.0
2014-04-09 12:45:00,16.41,16.42,16.36,16.36,942000.0,16.41,16.42,16.36,16.36,942000.0
2014-04-09 12:50:00,16.36,16.36,16.31,16.32,506000.0,16.36,16.36,16.31,16.32,506000.0
2014-04-09 12:55:00,16.32,16.34,16.31,16.32,568000.0,16.32,16.34,16.31,16.32,568000.0
2014-04-09 13:00:00,16.32,16.35,16.32,16.33,388000.0,16.32,16.35,16.32,16.33,388000.0
2014-04-09 13:05:00,16.34,16.34,16.32,16.32,332000.0,16.34,16.34,16.32,16.32,332000.0
2014-04-09 13:10:00,16.32,16.33,16.32,16.33,324000.0,16.32,16.33,16.32,16.33,324000.0
2014-04-09 13:15:00,16.33,16.35,16.33,16.34,236000.0,16.33,16.35,16.33,16.34,236000.0
2014-04-09 13:20:00,16.34,16.35,16.32,16.32,400000.0,16.34,16.35,16.32,16.32,400000.0
2014-04-09 13:25:00,16.32,16.33,16.31,16.33,288000.0,16.32,16.33,16.31,16.33,288000.0
2014-04-09 13:30:00,16.32,16.32,16.31,16.31,442000.0,16.32,16.32,16.31,16.31,442000.0
2014-04-09 13:35:00,16.32,16.32,16.31,16.31,578000.0,16.32,16.32,16.31,16.31,578000.0
2014-04-09 13:40:00,16.31,16.32,16.31,16.32,552000.0,16.31,16.32,16.31,16.32,552000.0
2014-04-09 13:45:00,16.32,16.34,16.32,16.32,254000.0,16.32,16.34,16.32,16.32,254000.0
2014-04-09 13:50:00,16.32,16.34,16.32,16.34,366000.0,16.32,16.34,16.32,16.34,366000.0
2014-04-09 13:55:00,16.34,16.35,16.31,16.31,356000.0,16.34,16.35,16.31,16.31,356000.0
2014-04-09 14:00:00,16.31,16.42,16.29,16.42,1736000.0,16.31,16.42,16.29,16.42,1736000.0
2014-04-09 14:05:00,16.42,16.55,16.41,16.5,2144000.0,16.42,16.55,16.41,16.5,2144000.0
2014-04-09 14:10:00,16.5,16.54,16.45,16.45,1210000.0,16.5,16.54,16.45,16.45,1210000.0
2014-04-09 14:15:00,16.46,16.5,16.46,16.48,718000.0,16.46,16.5,16.46,16.48,718000.0
2014-04-09 14:20:00,16.48,16.53,16.45,16.49,1090000.0,16.48,16.53,16.45,16.49,1090000.0
2014-04-09 14:25:00,16.49,16.5,16.47,16.48,768000.0,16.49,16.5,16.47,16.48,768000.0
2014-04-09 14:30:00,16.48,16.53,16.47,16.49,930000.0,16.48,16.53,16.47,16.49,930000.0
2014-04-09 14:35:00,16.49,16.54,16.49,16.5,1008000.0,16.49,16.54,16.49,16.5,1008000.0
2014-04-09 14:40:00,16.5,16.51,16.48,16.5,710000.0,16.5,16.51,16.48,16.5,710000.0
2014-04-09 14:45:00,16.49,16.5,16.48,16.5,752000.0,16.49,16.5,16.48,16.5,752000.0
2014-04-09 14:50:00,16.5,16.52,16.49,16.52,812000.0,16.5,16.52,16.49,16.52,812000.0
2014-04-09 14:55:00,16.51,16.52,16.48,16.49,1118000.0,16.51,16.52,16.48,16.49,1118000.0
2014-04-09 15:00:00,16.49,16.51,16.49,16.51,856000.0,16.49,16.51,16.49,16.51,856000.0
2014-04-09 15:05:00,16.51,16.54,16.5,16.5,1128000.0,16.51,16.54,16.5,16.5,1128000.0
2014-04-09 15:10:00,16.5,16.55,16.5,16.53,1080000.0,16.5,16.55,16.5,16.53,1080000.0
2014-04-09 15:15:00,16.53,16.54,16.51,16.54,878000.0,16.53,16.54,16.51,16.54,878000.0
2014-04-09 15:20:00,16.54,16.58,16.54,16.55,1252000.0,16.54,16.58,16.54,16.55,1252000.0
2014-04-09 15:25:00,16.55,16.55,16.53,16.55,672000.0,16.55,16.55,16.53,16.55,672000.0
2014-04-09 15:30:00,16.55,16.56,16.54,16.56,808000.0,16.55,16.56,16.54,16.56,808000.0
2014-04-09 15:35:00,16.56,16.58,16.55,16.55,1084000.0,16.56,16.58,16.55,16.55,1084000.0
2014-04-09 15:40:00,16.55,16.56,16.54,16.54,922000.0,16.55,16.56,16.54,16.54,922000.0
2014-04-09 15:45:00,16.54,16.58,16.54,16.58,1502000.0,16.54,16.58,16.54,16.58,1502000.0
2014-04-09 15:50:00,16.58,16.59,16.57,16.58,2014000.0,16.58,16.59,16.57,16.58,2014000.0
2014-04-09 15:55:00,16.58,16.61,16.58,16.59,3120000.0,16.58,16.61,16.58,16.59,3120000.0
2014-04-10 09:30:00,16.53,16.55,16.37,16.38,3462000.0,16.53,16.55,16.37,16.38,3462000.0
2014-04-10 09:35:00,16.39,16.45,16.35,16.4,1900000.0,16.39,16.45,16.35,16.4,1900000.0
2014-04-10 09:40:00,16.4,16.55,16.39,16.53,2778000.0,16.4,16.55,16.39,16.53,2778000.0
2014-04-10 09:45:00,16.53,16.54,16.46,16.46,1558000.0,16.53,16.54,16.46,16.46,1558000.0
2014-04-10 09:50:00,16.47,16.47,16.38,16.4,1292000.0,16.47,16.47,16.38,16.4,1292000.0
2014-04-10 09:55:00,16.4,16.43,16.37,16.42,1312000.0,16.4,16.43,16.37,16.42,1312000.0
2014-04-10 10:00:00,16.42,16.43,16.37,16.39,894000.0,16.42,16.43,16.37,16.39,894000.0
2014-04-10 10:05:00,16.38,16.42,16.36,16.41,928000.0,16.38,16.42,16.36,16.41,928000.0
2014-04-10 10:10:00,16.41,16.42,16.35,16.37,1428000.0,16.41,16.42,16.35,16.37,1428000.0
2014-04-10 10:15:00,16.37,16.37,16.24,16.24,2818000.0,16.37,16.37,16.24,16.24,2818000.0
2014-04-10 10:20:00,16.24,16.3,16.21,16.28,1446000.0,16.24,16.3,16.21,16.28,1446000.0
2014-04-10 10:25:00,16.28,16.32,16.26,16.29,904000.0,16.28,16.32,16.26,16.29,904000.0
2014-04-10 10:30:00,16.3,16.3,16.26,16.27,520000.0,16.3,16.3,16.26,16.27,520000.0
2014-04-10 10:35:00,16.26,16.26,16.21,16.24,802000.0,16.26,16.26,16.21,16.24,802000.0
2014-04-10 10:40:00,16.23,16.25,16.2,16.2,772000.0,16.23,16.25,16.2,16.2,772000.0
2014-04-10 10:45:00,16.2,16.23,16.18,16.18,728000.0,16.2,16.23,16.18,16.18,728000.0
2014-04-10 10:50:00,16.19,16.21,16.16,16.19,860000.0,16.19,16.21,16.16,16.19,860000.0
2014-04-10 10:55:00,16.19,16.21,16.12,16.13,1238000.0,16.19,16.21,16.12,16.13,1238000.0
2014-04-10 11:00:00,16.13,16.13,16.07,16.11,1646000.0,16.13,16.13,16.07,16.11,1646000.0
2014-04-10 11:05:00,16.11,16.12,16.06,16.09,956000.0,16.11,16.12,16.06,16.09,956000.0
2014-04-10 11:10:00,16.07,16.15,16.05,16.14,1384000.0,16.07,16.15,16.05,16.14,1384000.0
2014-04-10 11:15:00,16.13,16.17,16.1,16.16,1176000.0,16.13,16.17,16.1,16.16,1176000.0
2014-04-10 11:20:00,16.16,16.17,16.08,16.08,708000.0,16.16,16.17,16.08,16.08,708000.0
2014-04-10 11:25:00,16.08,16.1,16.01,16.02,1578000.0,16.08,16.1,16.01,16.02,1578000.0
2014-04-10 11:30:00,16.03,16.11,16.02,16.11,796000.0,16.03,16.11,16.02,16.11,796000.0
2014-04-10 11:35:00,16.11,16.11,16.07,16.1,748000.0,16.11,16.11,16.07,16.1,748000.0
2014-04-10 11:40:00,16.1,16.12,16.06,16.12,692000.0,16.1,16.12,16.06,16.12,692000.0
2014-04-10 11:45:00,16.12,16.14,16.08,16.11,590000.0,16.12,16.14,16.08,16.11,590000.0
2014-04-10 11:50:00,16.12,16.14,16.1,16.13,552000.0,16.12,16.14,16.1,16.13,552000.0
2014-04-10 11:55:00,16.12,16.14,16.1,16.12,1460000.0,16.12,16.14,16.1,16.12,1460000.0
2014-04-10 12:00:00,16.11,16.14,16.05,16.07,1940000.0,16.11,16.14,16.05,16.07,1940000.0
2014-04-10 12:05:00,16.08,16.08,16.02,16.04,1560000.0,16.08,16.08,16.02,16.04,1560000.0
2014-04-10 12:10:00,16.03,16.07,16.01,16.06,1710000.0,16.03,16.07,16.01,16.06,1710000.0
2014-04-10 12:15:00,16.06,16.09,16.04,16.05,880000.0,16.06,16.09,16.04,16.05,880000.0
2014-04-10 12:20:00,16.06,16.06,16.01,16.01,1322000.0,16.06,16.06,16.01,16.01,1322000.0
2014-04-10 12:25:00,16.02,16.03,16.01,16.02,818000.0,16.02,16.03,16.01,16.02,818000.0
2014-04-10 12:30:00,16.01,16.04,16.01,16.04,366000.0,16.01,16.04,16.01,16.04,366000.0
2014-04-10 12:35:00,16.04,16.07,16.03,16.04,392000.0,16.04,16.07,16.03,16.04,392000.0
2014-04-10 12:40:00,16.05,16.05,16.01,16.03,714000.0,16.05,16.05,16.01,16.03,714000.0
2014-04-10 12:45:00,16.03,16.04,16.01,16.03,602000.0,16.03,16.04,16.01,16.03,602000.0
2014-04-10 12:50:00,16.04,16.07,16.01,16.07,528000.0,16.04,16.07,16.01,16.07,528000.0
2014-04-10 12:55:00,16.07,16.07,16.02,16.03,588000.0,16.07,16.07,16.02,16.03,588000.0
2014-04-10 13:00:00,16.03,16.05,16.0,16.05,716000.0,16.03,16.05,16.0,16.05,716000.0
2014-04-10 13:05:00,16.06,16.07,16.04,16.05,470000.0,16.06,16.07,16.04,16.05,470000.0
2014-04-10 13:10:00,16.04,16.06,16.01,16.02,494000.0,16.04,16.06,16.01,16.02,494000.0
2014-04-10 13:15:00,16.02,16.04,15.99,16.0,1974000.0,16.02,16.04,15.99,16.0,1974000.0
2014-04-10 13:20:00,16.0,16.0,15.94,15.95,1478000.0,16.0,16.0,15.94,15.95,1478000.0
2014-04-10 13:25:00,15.95,15.98,15.94,15.97,1000000.0,15.95,15.98,15.94,15.97,1000000.0
2014-04-10 13:30:00,15.97,15.97,15.94,15.95,796000.0,15.97,15.97,15.94,15.95,796000.0
2014-04-10 13:35:00,15.95,16.0,15.95,15.97,848000.0,15.95,16.0,15.95,15.97,848000.0
2014-04-10 13:40:00,15.97,15.98,15.96,15.97,574000.0,15.97,15.98,15.96,15.97,574000.0
2014-04-10 13:45:00,15.97,16.0,15.95,15.95,1288000.0,15.97,16.0,15.95,15.95,1288000.0
2014-04-10 13:50:00,15.95,15.96,15.9,15.96,1472000.0,15.95,15.96,15.9,15.96,1472000.0
2014-04-10 13:55:00,15.96,16.0,15.95,15.99,1234000.0,15.96,16.0,15.95,15.99,1234000.0
2014-04-10 14:00:00,16.0,16.01,15.96,16.01,808000.0,16.0,16.01,15.96,16.01,808000.0
2014-04-10 14:05:00,16.01,16.07,16.0,16.05,1368000.0,16.01,16.07,16.0,16.05,1368000.0
2014-04-10 14:10:00,16.06,16.1,16.03,16.08,1132000.0,16.06,16.1,16.03,16.08,1132000.0
2014-04-10 14:15:00,16.08,16.09,16.06,16.07,876000.0,16.08,16.09,16.06,16.07,876000.0
2014-04-10 14:20:00,16.07,16.07,16.02,16.04,686000.0,16.07,16.07,16.02,16.04,686000.0
2014-04-10 14:25:00,16.04,16.05,15.99,16.0,474000.0,16.04,16.05,15.99,16.0,474000.0
2014-04-10 14:30:00,16.0,16.0,15.95,15.98,544000.0,16.0,16.0,15.95,15.98,544000.0
2014-04-10 14:35:00,15.98,16.01,15.94,16.0,674000.0,15.98,16.01,15.94,16.0,674000.0
2014-04-10 14:40:00,16.0,16.03,15.98,15.99,580000.0,16.0,16.03,15.98,15.99,580000.0
2014-04-10 14:45:00,15.99,15.99,15.93,15.95,580000.0,15.99,15.99,15.93,15.95,580000.0
2014-04-10 14:50:00,15.95,15.96,15.92,15.92,522000.0,15.95,15.96,15.92,15.92,522000.0
2014-04-10 14:55:00,15.93,15.95,15.9,15.95,670000.0,15.93,15.95,15.9,15.95,670000.0
2014-04-10 15:00:00,15.94,15.94,15.86,15.87,1764000.0,15.94,15.94,15.86,15.87,1764000.0
2014-04-10 15:05:00,15.86,15.88,15.83,15.84,1610000.0,15.86,15.88,15.83,15.84,1610000.0
2014-04-10 15:10:00,15.85,15.91,15.83,15.88,1516000.0,15.85,15.91,15.83,15.88,1516000.0
2014-04-10 15:15:00,15.88,15.96,15.88,15.96,1560000.0,15.88,15.96,15.88,15.96,1560000.0
2014-04-10 15:20:00,15.96,15.96,15.91,15.92,2154000.0,15.96,15.96,15.91,15.92,2154000.0
2014-04-10 15:25:00,15.92,15.94,15.89,15.9,1252000.0,15.92,15.94,15.89,15.9,1252000.0
2014-04-10 15:30:00,15.89,15.93,15.88,15.91,1934000.0,15.89,15.93,15.88,15.91,1934000.0
2014-04-10 15:35:00,15.92,15.93,15.88,15.9,1482000.0,15.92,15.93,15.88,15.9,1482000.0
2014-04-10 15:40:00,15.89,15.89,15.85,15.88,2298000.0,15.89,15.89,15.85,15.88,2298000.0
2014-04-10 15:45:00,15.88,15.96,15.87,15.95,2276000.0,15.88,15.96,15.87,15.95,2276000.0
2014-04-10 15:50:00,15.95,15.95,15.9,15.92,2604000.0,15.95,15.95,15.9,15.92,2604000.0
2014-04-10 15:55:00,15.92,15.92,15.85,15.86,3550000.0,15.92,15.92,15.85,15.86,3550000.0
2014-04-11 09:30:00,15.7,15.73,15.55,15.55,6962000.0,15.7,15.73,15.55,15.55,6962000.0
2014-04-11 09:35:00,15.55,15.73,15.53,15.73,3608000.0,15.55,15.73,15.53,15.73,3608000.0
2014-04-11 09:40:00,15.72,15.82,15.72,15.81,3284000.0,15.72,15.82,15.72,15.81,3284000.0
2014-04-11 09:45:00,15.8,15.82,15.61,15.68,2686000.0,15.8,15.82,15.61,15.68,2686000.0
2014-04-11 09:50:00,15.69,15.76,15.68,15.75,3216000.0,15.69,15.76,15.68,15.75,3216000.0
2014-04-11 09:55:00,15.74,15.81,15.68,15.7,3612000.0,15.74,15.81,15.68,15.7,3612000.0
2014-04-11 10:00:00,15.69,15.71,15.59,15.61,2010000.0,15.69,15.71,15.59,15.61,2010000.0
2014-04-11 10:05:00,15.6,15.63,15.51,15.56,2182000.0,15.6,15.63,15.51,15.56,2182000.0
2014-04-11 10:10:00,15.54,15.6,15.51,15.54,1980000.0,15.54,15.6,15.51,15.54,1980000.0
2014-04-11 10:15:00,15.55,15.59,15.51,15.53,2290000.0,15.55,15.59,15.51,15.53,2290000.0
2014-04-11 10:20:00,15.53,15.57,15.47,15.53,3080000.0,15.53,15.57,15.47,15.53,3080000.0
2014-04-11 10:25:00,15.53,15.69,15.53,15.62,2018000.0,15.53,15.69,15.53,15.62,2018000.0
2014-04-11 10:30:00,15.62,15.72,15.59,15.65,2296000.0,15.62,15.72,15.59,15.65,2296000.0
2014-04-11 10:35:00,15.64,15.7,15.59,15.59,3046000.0,15.64,15.7,15.59,15.59,3046000.0
2014-04-11 10:40:00,15.6,15.68,15.57,15.63,1630000.0,15.6,15.68,15.57,15.63,1630000.0
2014-04-11 10:45:00,15.63,15.68,15.58,15.65,1098000.0,15.63,15.68,15.58,15.65,1098000.0
2014-04-11 10:50:00,15.64,15.75,15.62,15.75,1480000.0,15.64,15.75,15.62,15.75,1480000.0
2014-04-11 10:55:00,15.75,15.83,15.74,15.75,2584000.0,15.75,15.83,15.74,15.75,2584000.0
2014-04-11 11:00:00,15.75,15.76,15.69,15.69,3448000.0,15.75,15.76,15.69,15.69,3448000.0
2014-04-11 11:05:00,15.69,15.73,15.67,15.67,776000.0,15.69,15.73,15.67,15.67,776000.0
2014-04-11 11:10:00,15.67,15.74,15.66,15.74,862000.0,15.67,15.74,15.66,15.74,862000.0
2014-04-11 11:15:00,15.74,15.79,15.72,15.78,1382000.0,15.74,15.79,15.72,15.78,1382000.0
2014-04-11 11:20:00,15.79,15.79,15.72,15.74,1670000.0,15.79,15.79,15.72,15.74,1670000.0
2014-04-11 11:25:00,15.74,15.75,15.7,15.74,840000.0,15.74,15.75,15.7,15.74,840000.0
2014-04-11 11:30:00,15.74,15.74,15.69,15.73,726000.0,15.74,15.74,15.69,15.73,726000.0
2014-04-11 11:35:00,15.74,15.77,15.66,15.71,964000.0,15.74,15.77,15.66,15.71,964000.0
2014-04-11 11:40:00,15.72,15.72,15.62,15.67,1020000.0,15.72,15.72,15.62,15.67,1020000.0
2014-04-11 11:45:00,15.67,15.71,15.61,15.63,816000.0,15.67,15.71,15.61,15.63,816000.0
2014-04-11 11:50:00,15.64,15.68,15.62,15.64,1000000.0,15.64,15.68,15.62,15.64,1000000.0
2014-04-11 11:55:00,15.65,15.68,15.63,15.65,734000.0,15.65,15.68,15.63,15.65,734000.0
2014-04-11 12:00:00,15.65,15.67,15.62,15.62,1326000.0,15.65,15.67,15.62,15.62,1326000.0
2014-04-11 12:05:00,15.63,15.64,15.6,15.61,418000.0,15.63,15.64,15.6,15.61,418000.0
2014-04-11 12:10:00,15.61,15.64,15.58,15.58,950000.0,15.61,15.64,15.58,15.58,950000.0
2014-04-11 12:15:00,15.59,15.62,15.56,15.6,634000.0,15.59,15.62,15.56,15.6,634000.0
2014-04-11 12:20:00,15.61,15.61,15.56,15.57,876000.0,15.61,15.61,15.56,15.57,876000.0
2014-04-11 12:25:00,15.57,15.59,15.54,15.55,1048000.0,15.57,15.59,15.54,15.55,1048000.0
2014-04-11 12:30:00,15.56,15.59,15.55,15.57,620000.0,15.56,15.59,15.55,15.57,620000.0
2014-04-11 12:35:00,15.56,15.62,15.56,15.62,894000.0,15.56,15.62,15.56,15.62,894000.0
2014-04-11 12:40:00,15.62,15.63,15.59,15.61,702000.0,15.62,15.63,15.59,15.61,702000.0
2014-04-11 12:45:00,15.61,15.63,15.6,15.61,434000.0,15.61,15.63,15.6,15.61,434000.0
2014-04-11 12:50:00,15.61,15.61,15.56,15.57,356000.0,15.61,15.61,15.56,15.57,356000.0
2014-04-11 12:55:00,15.57,15.6,15.56,15.6,896000.0,15.57,15.6,15.56,15.6,896000.0
2014-04-11 13:00:00,15.6,15.63,15.59,15.6,510000.0,15.6,15.63,15.59,15.6,510000.0
2014-04-11 13:05:00,15.6,15.6,15.55,15.55,1060000.0,15.6,15.6,15.55,15.55,1060000.0
2014-04-11 13:10:00,15.55,15.6,15.55,15.6,494000.0,15.55,15.6,15.55,15.6,494000.0
2014-04-11 13:15:00,15.59,15.6,15.57,15.58,354000.0,15.59,15.6,15.57,15.58,354000.0
2014-04-11 13:20:00,15.58,15.59,15.56,15.56,630000.0,15.58,15.59,15.56,15.56,630000.0
2014-04-11 13:25:00,15.56,15.57,15.53,15.53,958000.0,15.56,15.57,15.53,15.53,958000.0
2014-04-11 13:30:00,15.53,15.57,15.51,15.57,718000.0,15.53,15.57,15.51,15.57,718000.0
2014-04-11 13:35:00,15.56,15.59,15.55,15.57,864000.0,15.56,15.59,15.55,15.57,864000.0
2014-04-11 13:40:00,15.57,15.6,15.57,15.57,832000.0,15.57,15.6,15.57,15.57,832000.0
2014-04-11 13:45:00,15.58,15.63,15.58,15.6,672000.0,15.58,15.63,15.58,15.6,672000.0
2014-04-11 13:50:00,15.6,15.61,15.58,15.58,260000.0,15.6,15.61,15.58,15.58,260000.0
2014-04-11 13:55:00,15.58,15.61,15.56,15.56,1136000.0,15.58,15.61,15.56,15.56,1136000.0
2014-04-11 14:00:00,15.57,15.61,15.56,15.6,718000.0,15.57,15.61,15.56,15.6,718000.0
2014-04-11 14:05:00,15.6,15.65,15.6,15.63,1070000.0,15.6,15.65,15.6,15.63,1070000.0
2014-04-11 14:10:00,15.62,15.63,15.59,15.59,628000.0,15.62,15.63,15.59,15.59,628000.0
2014-04-11 14:15:00,15.59,15.62,15.58,15.62,690000.0,15.59,15.62,15.58,15.62,690000.0
2014-04-11 14:20:00,15.62,15.64,15.61,15.62,626000.0,15.62,15.64,15.61,15.62,626000.0
2014-04-11 14:25:00,15.62,15.64,15.61,15.62,644000.0,15.62,15.64,15.61,15.62,644000.0
2014-04-11 14:30:00,15.62,15.64,15.59,15.6,692000.0,15.62,15.64,15.59,15.6,692000.0
2014-04-11 14:35:00,15.6,15.61,15.55,15.55,426000.0,15.6,15.61,15.55,15.55,426000.0
2014-04-11 14:40:00,15.55,15.56,15.52,15.53,1248000.0,15.55,15.56,15.52,15.53,1248000.0
2014-04-11 14:45:00,15.52,15.55,15.49,15.5,1814000.0,15.52,15.55,15.49,15.5,1814000.0
2014-04-11 14:50:00,15.5,15.55,15.49,15.55,3132000.0,15.5,15.55,15.49,15.55,3132000.0
2014-04-11 14:55:00,15.55,15.6,15.52,15.6,2208000.0,15.55,15.6,15.52,15.6,2208000.0
2014-04-11 15:00:00,15.6,15.6,15.48,15.5,2208000.0,15.6,15.6,15.48,15.5,2208000.0
2014-04-11 15:05:00,15.5,15.55,15.48,15.54,1176000.0,15.5,15.55,15.48,15.54,1176000.0
2014-04-11 15:10:00,15.55,15.55,15.52,15.52,636000.0,15.55,15.55,15.52,15.52,636000.0
2014-04-11 15:15:00,15.52,15.54,15.5,15.51,964000.0,15.52,15.54,15.5,15.51,964000.0
2014-04-11 15:20:00,15.51,15.62,15.51,15.61,1240000.0,15.51,15.62,15.51,15.61,1240000.0
2014-04-11 15:25:00,15.62,15.62,15.57,15.59,1158000.0,15.62,15.62,15.57,15.59,1158000.0
2014-04-11 15:30:00,15.59,15.61,15.57,15.59,1272000.0,15.59,15.61,15.57,15.59,1272000.0
2014-04-11 15:35:00,15.6,15.61,15.55,15.56,1946000.0,15.6,15.61,15.55,15.56,1946000.0
2014-04-11 15:40:00,15.56,15.61,15.56,15.56,2154000.0,15.56,15.61,15.56,15.56,2154000.0
2014-04-11 15:45:00,15.56,15.61,15.56,15.6,1570000.0,15.56,15.61,15.56,15.6,1570000.0
2014-04-11 15:50:00,15.59,15.6,15.53,15.55,2660000.0,15.59,15.6,15.53,15.55,2660000.0
2014-04-11 15:55:00,15.55,15.61,15.55,15.59,3906000.0,15.55,15.61,15.55,15.59,3906000.0
2014-04-14 09:30:00,15.89,15.91,15.81,15.85,4100000.0,15.89,15.91,15.81,15.85,4100000.0
2014-04-14 09:35:00,15.85,15.85,15.76,15.81,2134000.0,15.85,15.85,15.76,15.81,2134000.0
2014-04-14 09:40:00,15.81,15.87,15.78,15.85,1550000.0,15.81,15.87,15.78,15.85,1550000.0
2014-04-14 09:45:00,15.85,15.85,15.76,15.8,1232000.0,15.85,15.85,15.76,15.8,1232000.0
2014-04-14 09:50:00,15.8,15.84,15.79,15.79,1032000.0,15.8,15.84,15.79,15.79,1032000.0
2014-04-14 09:55:00,15.8,15.8,15.72,15.77,1070000.0,15.8,15.8,15.72,15.77,1070000.0
2014-04-14 10:00:00,15.76,15.77,15.72,15.74,1708000.0,15.76,15.77,15.72,15.74,1708000.0
2014-04-14 10:05:00,15.74,15.84,15.74,15.81,1168000.0,15.74,15.84,15.74,15.81,1168000.0
2014-04-14 10:10:00,15.81,15.81,15.73,15.76,756000.0,15.81,15.81,15.73,15.76,756000.0
2014-04-14 10:15:00,15.75,15.76,15.7,15.7,720000.0,15.75,15.76,15.7,15.7,720000.0
2014-04-14 10:20:00,15.71,15.72,15.64,15.64,920000.0,15.71,15.72,15.64,15.64,920000.0
2014-04-14 10:25:00,15.64,15.68,15.62,15.66,1076000.0,15.64,15.68,15.62,15.66,1076000.0
2014-04-14 10:30:00,15.66,15.69,15.65,15.68,1106000.0,15.66,15.69,15.65,15.68,1106000.0
2014-04-14 10:35:00,15.67,15.73,15.65,15.71,1418000.0,15.67,15.73,15.65,15.71,1418000.0
2014-04-14 10:40:00,15.71,15.79,15.71,15.79,718000.0,15.71,15.79,15.71,15.79,718000.0
2014-04-14 10:45:00,15.79,15.84,15.78,15.83,1028000.0,15.79,15.84,15.78,15.83,1028000.0
2014-04-14 10:50:00,15.83,15.95,15.83,15.94,2504000.0,15.83,15.95,15.83,15.94,2504000.0
2014-04-14 10:55:00,15.94,16.01,15.94,15.99,3364000.0,15.94,16.01,15.94,15.99,3364000.0
2014-04-14 11:00:00,15.99,16.02,15.95,15.95,864000.0,15.99,16.02,15.95,15.95,864000.0
2014-04-14 11:05:00,15.95,15.97,15.93,15.93,712000.0,15.95,15.97,15.93,15.93,712000.0
2014-04-14 11:10:00,15.93,15.97,15.91,15.96,706000.0,15.93,15.97,15.91,15.96,706000.0
2014-04-14 11:15:00,15.96,15.96,15.93,15.94,322000.0,15.96,15.96,15.93,15.94,322000.0
2014-04-14 11:20:00,15.94,15.94,15.89,15.91,386000.0,15.94,15.94,15.89,15.91,386000.0
2014-04-14 11:25:00,15.9,15.93,15.9,15.91,342000.0,15.9,15.93,15.9,15.91,342000.0
2014-04-14 11:30:00,15.91,15.96,15.91,15.94,360000.0,15.91,15.96,15.91,15.94,360000.0
2014-04-14 11:35:00,15.94,15.94,15.9,15.91,266000.0,15.94,15.94,15.9,15.91,266000.0
2014-04-14 11:40:00,15.92,15.92,15.89,15.9,362000.0,15.92,15.92,15.89,15.9,362000.0
2014-04-14 11:45:00,15.91,15.92,15.86,15.87,344000.0,15.91,15.92,15.86,15.87,344000.0
2014-04-14 11:50:00,15.87,15.89,15.84,15.86,618000.0,15.87,15.89,15.84,15.86,618000.0
2014-04-14 11:55:00,15.86,15.86,15.78,15.79,692000.0,15.86,15.86,15.78,15.79,692000.0
2014-04-14 12:00:00,15.79,15.83,15.77,15.81,240000.0,15.79,15.83,15.77,15.81,240000.0
2014-04-14 12:05:00,15.81,15.81,15.78,15.8,284000.0,15.81,15.81,15.78,15.8,284000.0
2014-04-14 12:10:00,15.79,15.83,15.79,15.81,330000.0,15.79,15.83,15.79,15.81,330000.0
2014-04-14 12:15:00,15.82,15.84,15.8,15.82,146000.0,15.82,15.84,15.8,15.82,146000.0
2014-04-14 12:20:00,15.81,15.82,15.79,15.79,290000.0,15.81,15.82,15.79,15.79,290000.0
2014-04-14 12:25:00,15.79,15.81,15.77,15.81,292000.0,15.79,15.81,15.77,15.81,292000.0
2014-04-14 12:30:00,15.8,15.81,15.79,15.8,294000.0,15.8,15.81,15.79,15.8,294000.0
2014-04-14 12:35:00,15.8,15.82,15.79,15.8,474000.0,15.8,15.82,15.79,15.8,474000.0
2014-04-14 12:40:00,15.8,15.82,15.79,15.8,360000.0,15.8,15.82,15.79,15.8,360000.0
2014-04-14 12:45:00,15.8,15.81,15.78,15.8,228000.0,15.8,15.81,15.78,15.8,228000.0
2014-04-14 12:50:00,15.8,15.81,15.78,15.81,184000.0,15.8,15.81,15.78,15.81,184000.0
2014-04-14 12:55:00,15.8,15.81,15.75,15.76,354000.0,15.8,15.81,15.75,15.76,354000.0
2014-04-14 13:00:00,15.77,15.77,15.73,15.73,346000.0,15.77,15.77,15.73,15.73,346000.0
2014-04-14 13:05:00,15.74,15.75,15.73,15.74,352000.0,15.74,15.75,15.73,15.74,352000.0
2014-04-14 13:10:00,15.74,15.74,15.72,15.72,400000.0,15.74,15.74,15.72,15.72,400000.0
2014-04-14 13:15:00,15.72,15.73,15.69,15.69,456000.0,15.72,15.73,15.69,15.69,456000.0
2014-04-14 13:20:00,15.7,15.7,15.66,15.67,478000.0,15.7,15.7,15.66,15.67,478000.0
2014-04-14 13:25:00,15.67,15.69,15.64,15.64,854000.0,15.67,15.69,15.64,15.64,854000.0
2014-04-14 13:30:00,15.64,15.68,15.63,15.66,830000.0,15.64,15.68,15.63,15.66,830000.0
2014-04-14 13:35:00,15.68,15.7,15.66,15.7,412000.0,15.68,15.7,15.66,15.7,412000.0
2014-04-14 13:40:00,15.7,15.7,15.65,15.65,354000.0,15.7,15.7,15.65,15.65,354000.0
2014-04-14 13:45:00,15.65,15.66,15.62,15.63,396000.0,15.65,15.66,15.62,15.63,396000.0
2014-04-14 13:50:00,15.63,15.65,15.62,15.64,240000.0,15.63,15.65,15.62,15.64,240000.0
2014-04-14 13:55:00,15.63,15.63,15.61,15.61,502000.0,15.63,15.63,15.61,15.61,502000.0
2014-04-14 14:00:00,15.61,15.61,15.57,15.58,960000.0,15.61,15.61,15.57,15.58,960000.0
2014-04-14 14:05:00,15.59,15.63,15.58,15.6,920000.0,15.59,15.63,15.58,15.6,920000.0
2014-04-14 14:10:00,15.59,15.61,15.58,15.6,504000.0,15.59,15.61,15.58,15.6,504000.0
2014-04-14 14:15:00,15.6,15.62,15.59,15.59,656000.0,15.6,15.62,15.59,15.59,656000.0
2014-04-14 14:20:00,15.59,15.6,15.56,15.6,370000.0,15.59,15.6,15.56,15.6,370000.0
2014-04-14 14:25:00,15.6,15.63,15.58,15.61,910000.0,15.6,15.63,15.58,15.61,910000.0
2014-04-14 14:30:00,15.61,15.65,15.59,15.63,456000.0,15.61,15.65,15.59,15.63,456000.0
2014-04-14 14:35:00,15.63,15.66,15.62,15.66,700000.0,15.63,15.66,15.62,15.66,700000.0
2014-04-14 14:40:00,15.65,15.68,15.63,15.68,572000.0,15.65,15.68,15.63,15.68,572000.0
2014-04-14 14:45:00,15.67,15.7,15.67,15.69,560000.0,15.67,15.7,15.67,15.69,560000.0
2014-04-14 14:50:00,15.68,15.71,15.68,15.69,378000.0,15.68,15.71,15.68,15.69,378000.0
2014-04-14 14:55:00,15.69,15.69,15.65,15.65,658000.0,15.69,15.69,15.65,15.65,658000.0
2014-04-14 15:00:00,15.65,15.66,15.63,15.64,718000.0,15.65,15.66,15.63,15.64,718000.0
2014-04-14 15:05:00,15.63,15.65,15.62,15.63,960000.0,15.63,15.65,15.62,15.63,960000.0
2014-04-14 15:10:00,15.62,15.64,15.58,15.58,894000.0,15.62,15.64,15.58,15.58,894000.0
2014-04-14 15:15:00,15.59,15.61,15.58,15.61,850000.0,15.59,15.61,15.58,15.61,850000.0
2014-04-14 15:20:00,15.61,15.65,15.6,15.64,942000.0,15.61,15.65,15.6,15.64,942000.0
2014-04-14 15:25:00,15.63,15.67,15.62,15.67,880000.0,15.63,15.67,15.62,15.67,880000.0
2014-04-14 15:30:00,15.66,15.71,15.66,15.7,1004000.0,15.66,15.71,15.66,15.7,1004000.0
2014-04-14 15:35:00,15.7,15.75,15.7,15.74,1316000.0,15.7,15.75,15.7,15.74,1316000.0
2014-04-14 15:40:00,15.74,15.74,15.69,15.72,954000.0,15.74,15.74,15.69,15.72,954000.0
2014-04-14 15:45:00,15.71,15.75,15.71,15.74,1178000.0,15.71,15.75,15.71,15.74,1178000.0
2014-04-14 15:50:00,15.73,15.78,15.73,15.76,1632000.0,15.73,15.78,15.73,15.76,1632000.0
2014-04-14 15:55:00,15.76,15.81,15.76,15.8,2838000.0,15.76,15.81,15.76,15.8,2838000.0
2014-04-15 09:30:00,15.83,15.85,15.67,15.72,1728000.0,15.83,15.85,15.67,15.72,1728000.0
2014-04-15 09:35:00,15.72,15.83,15.72,15.8,834000.0,15.72,15.83,15.72,15.8,834000.0
2014-04-15 09:40:00,15.82,15.89,15.81,15.85,926000.0,15.82,15.89,15.81,15.85,926000.0
2014-04-15 09:45:00,15.86,15.91,15.85,15.9,632000.0,15.86,15.91,15.85,15.9,632000.0
2014-04-15 09:50:00,15.9,15.91,15.8,15.84,1070000.0,15.9,15.91,15.8,15.84,1070000.0
2014-04-15 09:55:00,15.84,15.87,15.76,15.76,838000.0,15.84,15.87,15.76,15.76,838000.0
2014-04-15 10:00:00,15.76,15.86,15.75,15.78,868000.0,15.76,15.86,15.75,15.78,868000.0
2014-04-15 10:05:00,15.79,15.8,15.72,15.74,1138000.0,15.79,15.8,15.72,15.74,1138000.0
2014-04-15 10:10:00,15.73,15.74,15.63,15.63,1152000.0,15.73,15.74,15.63,15.63,1152000.0
2014-04-15 10:15:00,15.64,15.71,15.63,15.63,1016000.0,15.64,15.71,15.63,15.63,1016000.0
2014-04-15 10:20:00,15.63,15.64,15.58,15.6,1526000.0,15.63,15.64,15.58,15.6,1526000.0
2014-04-15 10:25:00,15.58,15.6,15.56,15.59,1928000.0,15.58,15.6,15.56,15.59,1928000.0
2014-04-15 10:30:00,15.58,15.58,15.47,15.56,2914000.0,15.58,15.58,15.47,15.56,2914000.0
2014-04-15 10:35:00,15.55,15.58,15.51,15.53,1714000.0,15.55,15.58,15.51,15.53,1714000.0
2014-04-15 10:40:00,15.53,15.58,15.49,15.49,1416000.0,15.53,15.58,15.49,15.49,1416000.0
2014-04-15 10:45:00,15.49,15.55,15.44,15.45,2062000.0,15.49,15.55,15.44,15.45,2062000.0
2014-04-15 10:50:00,15.45,15.5,15.4,15.42,1334000.0,15.45,15.5,15.4,15.42,1334000.0
2014-04-15 10:55:00,15.42,15.43,15.36,15.39,2060000.0,15.42,15.43,15.36,15.39,2060000.0
2014-04-15 11:00:00,15.38,15.39,15.33,15.36,1700000.0,15.38,15.39,15.33,15.36,1700000.0
2014-04-15 11:05:00,15.38,15.49,15.37,15.44,1606000.0,15.38,15.49,15.37,15.44,1606000.0
2014-04-15 11:10:00,15.45,15.49,15.42,15.44,808000.0,15.45,15.49,15.42,15.44,808000.0
2014-04-15 11:15:00,15.44,15.51,15.42,15.51,764000.0,15.44,15.51,15.42,15.51,764000.0
2014-04-15 11:20:00,15.5,15.56,15.48,15.54,1092000.0,15.5,15.56,15.48,15.54,1092000.0
2014-04-15 11:25:00,15.55,15.55,15.48,15.5,688000.0,15.55,15.55,15.48,15.5,688000.0
2014-04-15 11:30:00,15.51,15.55,15.48,15.52,500000.0,15.51,15.55,15.48,15.52,500000.0
2014-04-15 11:35:00,15.52,15.52,15.48,15.48,538000.0,15.52,15.52,15.48,15.48,538000.0
2014-04-15 11:40:00,15.47,15.48,15.43,15.46,844000.0,15.47,15.48,15.43,15.46,844000.0
2014-04-15 11:45:00,15.45,15.48,15.41,15.42,1122000.0,15.45,15.48,15.41,15.42,1122000.0
2014-04-15 11:50:00,15.42,15.44,15.36,15.38,1848000.0,15.42,15.44,15.36,15.38,1848000.0
2014-04-15 11:55:00,15.38,15.39,15.28,15.33,2394000.0,15.38,15.39,15.28,15.33,2394000.0
2014-04-15 12:00:00,15.32,15.34,15.29,15.34,848000.0,15.32,15.34,15.29,15.34,848000.0
2014-04-15 12:05:00,15.34,15.38,15.3,15.36,690000.0,15.34,15.38,15.3,15.36,690000.0
2014-04-15 12:10:00,15.37,15.43,15.35,15.41,1468000.0,15.37,15.43,15.35,15.41,1468000.0
2014-04-15 12:15:00,15.41,15.44,15.39,15.41,792000.0,15.41,15.44,15.39,15.41,792000.0
2014-04-15 12:20:00,15.41,15.43,15.34,15.35,988000.0,15.41,15.43,15.34,15.35,988000.0
2014-04-15 12:25:00,15.34,15.42,15.34,15.41,358000.0,15.34,15.42,15.34,15.41,358000.0
2014-04-15 12:30:00,15.41,15.42,15.36,15.36,564000.0,15.41,15.42,15.36,15.36,564000.0
2014-04-15 12:35:00,15.36,15.41,15.35,15.41,732000.0,15.36,15.41,15.35,15.41,732000.0
2014-04-15 12:40:00,15.41,15.45,15.4,15.4,400000.0,15.41,15.45,15.4,15.4,400000.0
2014-04-15 12:45:00,15.41,15.42,15.38,15.38,506000.0,15.41,15.42,15.38,15.38,506000.0
2014-04-15 12:50:00,15.39,15.44,15.38,15.42,610000.0,15.39,15.44,15.38,15.42,610000.0
2014-04-15 12:55:00,15.43,15.43,15.36,15.38,632000.0,15.43,15.43,15.36,15.38,632000.0
2014-04-15 13:00:00,15.37,15.44,15.35,15.44,682000.0,15.37,15.44,15.35,15.44,682000.0
2014-04-15 13:05:00,15.44,15.45,15.4,15.42,988000.0,15.44,15.45,15.4,15.42,988000.0
2014-04-15 13:10:00,15.42,15.42,15.37,15.4,874000.0,15.42,15.42,15.37,15.4,874000.0
2014-04-15 13:15:00,15.42,15.48,15.41,15.43,870000.0,15.42,15.48,15.41,15.43,870000.0
2014-04-15 13:20:00,15.44,15.45,15.4,15.43,428000.0,15.44,15.45,15.4,15.43,428000.0
2014-04-15 13:25:00,15.43,15.5,15.4,15.5,712000.0,15.43,15.5,15.4,15.5,712000.0
2014-04-15 13:30:00,15.48,15.54,15.45,15.54,640000.0,15.48,15.54,15.45,15.54,640000.0
2014-04-15 13:35:00,15.54,15.58,15.51,15.55,982000.0,15.54,15.58,15.51,15.55,982000.0
2014-04-15 13:40:00,15.54,15.62,15.54,15.58,1466000.0,15.54,15.62,15.54,15.58,1466000.0
2014-04-15 13:45:00,15.59,15.6,15.54,15.57,798000.0,15.59,15.6,15.54,15.57,798000.0
2014-04-15 13:50:00,15.57,15.61,15.57,15.58,748000.0,15.57,15.61,15.57,15.58,748000.0
2014-04-15 13:55:00,15.57,15.67,15.55,15.65,1118000.0,15.57,15.67,15.55,15.65,1118000.0
2014-04-15 14:00:00,15.65,15.68,15.63,15.65,756000.0,15.65,15.68,15.63,15.65,756000.0
2014-04-15 14:05:00,15.65,15.68,15.61,15.61,726000.0,15.65,15.68,15.61,15.61,726000.0
2014-04-15 14:10:00,15.62,15.65,15.59,15.63,510000.0,15.62,15.65,15.59,15.63,510000.0
2014-04-15 14:15:00,15.63,15.66,15.59,15.59,580000.0,15.63,15.66,15.59,15.59,580000.0
2014-04-15 14:20:00,15.59,15.6,15.55,15.59,408000.0,15.59,15.6,15.55,15.59,408000.0
2014-04-15 14:25:00,15.59,15.62,15.56,15.6,388000.0,15.59,15.62,15.56,15.6,388000.0
2014-04-15 14:30:00,15.59,15.68,15.58,15.68,612000.0,15.59,15.68,15.58,15.68,612000.0
2014-04-15 14:35:00,15.68,15.7,15.64,15.69,680000.0,15.68,15.7,15.64,15.69,680000.0
2014-04-15 14:40:00,15.7,15.75,15.69,15.74,860000.0,15.7,15.75,15.69,15.74,860000.0
2014-04-15 14:45:00,15.75,15.77,15.72,15.73,1342000.0,15.75,15.77,15.72,15.73,1342000.0
2014-04-15 14:50:00,15.73,15.84,15.72,15.83,2274000.0,15.73,15.84,15.72,15.83,2274000.0
2014-04-15 14:55:00,15.83,15.83,15.76,15.77,1450000.0,15.83,15.83,15.76,15.77,1450000.0
2014-04-15 15:00:00,15.77,15.8,15.76,15.76,842000.0,15.77,15.8,15.76,15.76,842000.0
2014-04-15 15:05:00,15.77,15.77,15.7,15.72,716000.0,15.77,15.77,15.7,15.72,716000.0
2014-04-15 15:10:00,15.72,15.81,15.71,15.79,682000.0,15.72,15.81,15.71,15.79,682000.0
2014-04-15 15:15:00,15.8,15.86,15.77,15.86,1076000.0,15.8,15.86,15.77,15.86,1076000.0
2014-04-15 15:20:00,15.85,15.86,15.77,15.79,1208000.0,15.85,15.86,15.77,15.79,1208000.0
2014-04-15 15:25:00,15.79,15.81,15.76,15.81,778000.0,15.79,15.81,15.76,15.81,778000.0
2014-04-15 15:30:00,15.81,15.82,15.77,15.79,1000000.0,15.81,15.82,15.77,15.79,1000000.0
2014-04-15 15:35:00,15.79,15.8,15.72,15.73,1060000.0,15.79,15.8,15.72,15.73,1060000.0
2014-04-15 15:40:00,15.74,15.76,15.71,15.73,772000.0,15.74,15.76,15.71,15.73,772000.0
2014-04-15 15:45:00,15.74,15.81,15.74,15.8,1470000.0,15.74,15.81,15.74,15.8,1470000.0
2014-04-15 15:50:00,15.8,15.83,15.8,15.82,2478000.0,15.8,15.83,15.8,15.82,2478000.0
2014-04-15 15:55:00,15.83,15.83,15.77,15.8,2446000.0,15.83,15.83,15.77,15.8,2446000.0
2014-04-16 09:30:00,16.06,16.1,15.95,15.99,4396000.0,16.06,16.1,15.95,15.99,4396000.0
2014-04-16 09:35:00,15.97,16.01,15.9,16.01,2034000.0,15.97,16.01,15.9,16.01,2034000.0
2014-04-16 09:40:00,15.99,16.0,15.93,15.95,1282000.0,15.99,16.0,15.93,15.95,1282000.0
2014-04-16 09:45:00,15.95,15.95,15.85,15.88,1656000.0,15.95,15.95,15.85,15.88,1656000.0
2014-04-16 09:50:00,15.87,15.9,15.81,15.86,1808000.0,15.87,15.9,15.81,15.86,1808000.0
2014-04-16 09:55:00,15.85,15.99,15.84,15.93,1530000.0,15.85,15.99,15.84,15.93,1530000.0
2014-04-16 10:00:00,15.92,15.94,15.83,15.83,1250000.0,15.92,15.94,15.83,15.83,1250000.0
2014-04-16 10:05:00,15.82,15.9,15.79,15.83,1026000.0,15.82,15.9,15.79,15.83,1026000.0
2014-04-16 10:10:00,15.85,15.9,15.82,15.88,1074000.0,15.85,15.9,15.82,15.88,1074000.0
2014-04-16 10:15:00,15.88,15.95,15.85,15.93,1100000.0,15.88,15.95,15.85,15.93,1100000.0
2014-04-16 10:20:00,15.93,15.98,15.88,15.92,708000.0,15.93,15.98,15.88,15.92,708000.0
2014-04-16 10:25:00,15.93,15.98,15.88,15.88,866000.0,15.93,15.98,15.88,15.88,866000.0
2014-04-16 10:30:00,15.89,15.91,15.81,15.82,794000.0,15.89,15.91,15.81,15.82,794000.0
2014-04-16 10:35:00,15.81,15.87,15.81,15.83,398000.0,15.81,15.87,15.81,15.83,398000.0
2014-04-16 10:40:00,15.83,15.83,15.77,15.78,944000.0,15.83,15.83,15.77,15.78,944000.0
2014-04-16 10:45:00,15.78,15.81,15.75,15.79,988000.0,15.78,15.81,15.75,15.79,988000.0
2014-04-16 10:50:00,15.79,15.82,15.78,15.78,744000.0,15.79,15.82,15.78,15.78,744000.0
2014-04-16 10:55:00,15.78,15.82,15.78,15.78,500000.0,15.78,15.82,15.78,15.78,500000.0
2014-04-16 11:00:00,15.78,15.81,15.74,15.78,718000.0,15.78,15.81,15.74,15.78,718000.0
2014-04-16 11:05:00,15.78,15.84,15.78,15.81,498000.0,15.78,15.84,15.78,15.81,498000.0
2014-04-16 11:10:00,15.82,15.85,15.8,15.85,514000.0,15.82,15.85,15.8,15.85,514000.0
2014-04-16 11:15:00,15.85,15.88,15.84,15.84,702000.0,15.85,15.88,15.84,15.84,702000.0
2014-04-16 11:20:00,15.85,15.87,15.82,15.86,380000.0,15.85,15.87,15.82,15.86,380000.0
2014-04-16 11:25:00,15.86,15.89,15.83,15.89,516000.0,15.86,15.89,15.83,15.89,516000.0
2014-04-16 11:30:00,15.88,15.93,15.87,15.87,662000.0,15.88,15.93,15.87,15.87,662000.0
2014-04-16 11:35:00,15.87,15.87,15.82,15.85,462000.0,15.87,15.87,15.82,15.85,462000.0
2014-04-16 11:40:00,15.85,15.85,15.82,15.84,238000.0,15.85,15.85,15.82,15.84,238000.0
2014-04-16 11:45:00,15.84,15.86,15.84,15.85,304000.0,15.84,15.86,15.84,15.85,304000.0
2014-04-16 11:50:00,15.85,15.88,15.84,15.87,818000.0,15.85,15.88,15.84,15.87,818000.0
2014-04-16 11:55:00,15.88,15.93,15.87,15.93,654000.0,15.88,15.93,15.87,15.93,654000.0
2014-04-16 12:00:00,15.92,16.0,15.91,15.99,1532000.0,15.92,16.0,15.91,15.99,1532000.0
2014-04-16 12:05:00,15.98,16.02,15.98,16.01,1314000.0,15.98,16.02,15.98,16.01,1314000.0
2014-04-16 12:10:00,16.0,16.02,15.96,15.96,806000.0,16.0,16.02,15.96,15.96,806000.0
2014-04-16 12:15:00,15.96,15.99,15.94,15.99,358000.0,15.96,15.99,15.94,15.99,358000.0
2014-04-16 12:20:00,15.99,16.0,15.97,15.97,344000.0,15.99,16.0,15.97,15.97,344000.0
2014-04-16 12:25:00,15.97,16.02,15.96,16.0,588000.0,15.97,16.02,15.96,16.0,588000.0
2014-04-16 12:30:00,16.0,16.03,15.94,15.97,780000.0,16.0,16.03,15.94,15.97,780000.0
2014-04-16 12:35:00,15.96,15.98,15.93,15.93,316000.0,15.96,15.98,15.93,15.93,316000.0
2014-04-16 12:40:00,15.93,15.96,15.92,15.93,284000.0,15.93,15.96,15.92,15.93,284000.0
2014-04-16 12:45:00,15.94,15.95,15.93,15.94,392000.0,15.94,15.95,15.93,15.94,392000.0
2014-04-16 12:50:00,15.93,15.97,15.93,15.96,146000.0,15.93,15.97,15.93,15.96,146000.0
2014-04-16 12:55:00,15.95,15.95,15.87,15.87,476000.0,15.95,15.95,15.87,15.87,476000.0
2014-04-16 13:00:00,15.88,15.91,15.83,15.84,616000.0,15.88,15.91,15.83,15.84,616000.0
2014-04-16 13:05:00,15.83,15.87,15.81,15.87,792000.0,15.83,15.87,15.81,15.87,792000.0
2014-04-16 13:10:00,15.87,15.87,15.83,15.84,284000.0,15.87,15.87,15.83,15.84,284000.0
2014-04-16 13:15:00,15.85,15.9,15.84,15.86,204000.0,15.85,15.9,15.84,15.86,204000.0
2014-04-16 13:20:00,15.87,15.9,15.85,15.89,230000.0,15.87,15.9,15.85,15.89,230000.0
2014-04-16 13:25:00,15.89,15.91,15.86,15.89,466000.0,15.89,15.91,15.86,15.89,466000.0
2014-04-16 13:30:00,15.87,15.88,15.82,15.83,324000.0,15.87,15.88,15.82,15.83,324000.0
2014-04-16 13:35:00,15.83,15.86,15.81,15.86,322000.0,15.83,15.86,15.81,15.86,322000.0
2014-04-16 13:40:00,15.87,15.89,15.84,15.86,288000.0,15.87,15.89,15.84,15.86,288000.0
2014-04-16 13:45:00,15.87,15.91,15.86,15.88,304000.0,15.87,15.91,15.86,15.88,304000.0
2014-04-16 13:50:00,15.88,15.89,15.86,15.88,252000.0,15.88,15.89,15.86,15.88,252000.0
2014-04-16 13:55:00,15.88,15.91,15.86,15.9,310000.0,15.88,15.91,15.86,15.9,310000.0
2014-04-16 14:00:00,15.91,15.92,15.89,15.91,312000.0,15.91,15.92,15.89,15.91,312000.0
2014-04-16 14:05:00,15.9,15.93,15.89,15.92,302000.0,15.9,15.93,15.89,15.92,302000.0
2014-04-16 14:10:00,15.92,15.93,15.9,15.91,416000.0,15.92,15.93,15.9,15.91,416000.0
2014-04-16 14:15:00,15.9,15.9,15.84,15.88,406000.0,15.9,15.9,15.84,15.88,406000.0
2014-04-16 14:20:00,15.89,15.92,15.87,15.91,288000.0,15.89,15.92,15.87,15.91,288000.0
2014-04-16 14:25:00,15.91,15.96,15.91,15.94,434000.0,15.91,15.96,15.91,15.94,434000.0
2014-04-16 14:30:00,15.93,15.95,15.92,15.94,160000.0,15.93,15.95,15.92,15.94,160000.0
2014-04-16 14:35:00,15.92,15.94,15.92,15.94,170000.0,15.92,15.94,15.92,15.94,170000.0
2014-04-16 14:40:00,15.93,15.97,15.92,15.95,326000.0,15.93,15.97,15.92,15.95,326000.0
2014-04-16 14:45:00,15.96,16.0,15.96,16.0,710000.0,15.96,16.0,15.96,16.0,710000.0
2014-04-16 14:50:00,16.0,16.04,16.0,16.03,700000.0,16.0,16.04,16.0,16.03,700000.0
2014-04-16 14:55:00,16.03,16.03,16.01,16.03,430000.0,16.03,16.03,16.01,16.03,430000.0
2014-04-16 15:00:00,16.03,16.03,15.99,16.02,838000.0,16.03,16.03,15.99,16.02,838000.0
2014-04-16 15:05:00,16.02,16.05,16.01,16.04,630000.0,16.02,16.05,16.01,16.04,630000.0
2014-04-16 15:10:00,16.04,16.06,16.03,16.05,888000.0,16.04,16.06,16.03,16.05,888000.0
2014-04-16 15:15:00,16.04,16.06,16.03,16.05,620000.0,16.04,16.06,16.03,16.05,620000.0
2014-04-16 15:20:00,16.06,16.07,16.03,16.04,590000.0,16.06,16.07,16.03,16.04,590000.0
2014-04-16 15:25:00,16.04,16.07,16.03,16.06,626000.0,16.04,16.07,16.03,16.06,626000.0
2014-04-16 15:30:00,16.06,16.1,16.06,16.06,1426000.0,16.06,16.1,16.06,16.06,1426000.0
2014-04-16 15:35:00,16.06,16.1,16.06,16.09,920000.0,16.06,16.1,16.06,16.09,920000.0
2014-04-16 15:40:00,16.09,16.13,16.08,16.12,1658000.0,16.09,16.13,16.08,16.12,1658000.0
2014-04-16 15:45:00,16.12,16.14,16.11,16.13,2040000.0,16.12,16.14,16.11,16.13,2040000.0
2014-04-16 15:50:00,16.13,16.16,16.13,16.15,2592000.0,16.13,16.16,16.13,16.15,2592000.0
2014-04-16 15:55:00,16.15,16.2,16.15,16.18,5640000.0,16.15,16.2,16.15,16.18,5640000.0
2014-04-17 09:30:00,15.99,16.18,15.99,16.18,6934000.0,15.99,16.18,15.99,16.18,6934000.0
2014-04-17 09:35:00,16.18,16.28,16.13,16.27,2052000.0,16.18,16.28,16.13,16.27,2052000.0
2014-04-17 09:40:00,16.27,16.37,16.26,16.36,3904000.0,16.27,16.37,16.26,16.36,3904000.0
2014-04-17 09:45:00,16.36,16.37,16.26,16.29,2692000.0,16.36,16.37,16.26,16.29,2692000.0
2014-04-17 09:50:00,16.29,16.32,16.16,16.21,2936000.0,16.29,16.32,16.16,16.21,2936000.0
2014-04-17 09:55:00,16.2,16.34,16.18,16.32,2020000.0,16.2,16.34,16.18,16.32,2020000.0
2014-04-17 10:00:00,16.33,16.34,16.26,16.29,874000.0,16.33,16.34,16.26,16.29,874000.0
2014-04-17 10:05:00,16.31,16.31,16.22,16.26,1202000.0,16.31,16.31,16.22,16.26,1202000.0
2014-04-17 10:10:00,16.27,16.3,16.22,16.28,1192000.0,16.27,16.3,16.22,16.28,1192000.0
2014-04-17 10:15:00,16.27,16.28,16.17,16.21,1148000.0,16.27,16.28,16.17,16.21,1148000.0
2014-04-17 10:20:00,16.21,16.33,16.21,16.32,764000.0,16.21,16.33,16.21,16.32,764000.0
2014-04-17 10:25:00,16.32,16.38,16.3,16.37,1244000.0,16.32,16.38,16.3,16.37,1244000.0
2014-04-17 10:30:00,16.37,16.39,16.34,16.35,1604000.0,16.37,16.39,16.34,16.35,1604000.0
2014-04-17 10:35:00,16.35,16.42,16.34,16.39,1722000.0,16.35,16.42,16.34,16.39,1722000.0
2014-04-17 10:40:00,16.39,16.43,16.34,16.34,2078000.0,16.39,16.43,16.34,16.34,2078000.0
2014-04-17 10:45:00,16.33,16.34,16.25,16.26,850000.0,16.33,16.34,16.25,16.26,850000.0
2014-04-17 10:50:00,16.26,16.33,16.25,16.29,664000.0,16.26,16.33,16.25,16.29,664000.0
2014-04-17 10:55:00,16.28,16.31,16.28,16.3,356000.0,16.28,16.31,16.28,16.3,356000.0
2014-04-17 11:00:00,16.31,16.33,16.28,16.29,388000.0,16.31,16.33,16.28,16.29,388000.0
2014-04-17 11:05:00,16.28,16.32,16.28,16.28,356000.0,16.28,16.32,16.28,16.28,356000.0
2014-04-17 11:10:00,16.28,16.31,16.27,16.28,574000.0,16.28,16.31,16.27,16.28,574000.0
2014-04-17 11:15:00,16.28,16.28,16.23,16.26,696000.0,16.28,16.28,16.23,16.26,696000.0
2014-04-17 11:20:00,16.26,16.3,16.25,16.29,434000.0,16.26,16.3,16.25,16.29,434000.0
2014-04-17 11:25:00,16.3,16.33,16.27,16.32,354000.0,16.3,16.33,16.27,16.32,354000.0
2014-04-17 11:30:00,16.32,16.34,16.29,16.29,448000.0,16.32,16.34,16.29,16.29,448000.0
2014-04-17 11:35:00,16.29,16.3,16.24,16.25,882000.0,16.29,16.3,16.24,16.25,882000.0
2014-04-17 11:40:00,16.25,16.27,16.23,16.26,574000.0,16.25,16.27,16.23,16.26,574000.0
2014-04-17 11:45:00,16.26,16.27,16.24,16.24,334000.0,16.26,16.27,16.24,16.24,334000.0
2014-04-17 11:50:00,16.24,16.26,16.23,16.25,576000.0,16.24,16.26,16.23,16.25,576000.0
2014-04-17 11:55:00,16.25,16.29,16.24,16.27,328000.0,16.25,16.29,16.24,16.27,328000.0
2014-04-17 12:00:00,16.27,16.34,16.26,16.33,418000.0,16.27,16.34,16.26,16.33,418000.0
2014-04-17 12:05:00,16.34,16.34,16.31,16.32,336000.0,16.34,16.34,16.31,16.32,336000.0
2014-04-17 12:10:00,16.32,16.34,16.31,16.33,340000.0,16.32,16.34,16.31,16.33,340000.0
2014-04-17 12:15:00,16.33,16.34,16.29,16.29,384000.0,16.33,16.34,16.29,16.29,384000.0
2014-04-17 12:20:00,16.3,16.33,16.28,16.31,354000.0,16.3,16.33,16.28,16.31,354000.0
2014-04-17 12:25:00,16.32,16.32,16.3,16.32,182000.0,16.32,16.32,16.3,16.32,182000.0
2014-04-17 12:30:00,16.3,16.31,16.27,16.28,274000.0,16.3,16.31,16.27,16.28,274000.0
2014-04-17 12:35:00,16.27,16.29,16.23,16.25,794000.0,16.27,16.29,16.23,16.25,794000.0
2014-04-17 12:40:00,16.27,16.31,16.25,16.28,436000.0,16.27,16.31,16.25,16.28,436000.0
2014-04-17 12:45:00,16.29,16.31,16.27,16.31,312000.0,16.29,16.31,16.27,16.31,312000.0
2014-04-17 12:50:00,16.29,16.32,16.29,16.3,320000.0,16.29,16.32,16.29,16.3,320000.0
2014-04-17 12:55:00,16.3,16.32,16.29,16.3,200000.0,16.3,16.32,16.29,16.3,200000.0
2014-04-17 13:00:00,16.3,16.35,16.3,16.35,336000.0,16.3,16.35,16.3,16.35,336000.0
2014-04-17 13:05:00,16.34,16.34,16.32,16.34,190000.0,16.34,16.34,16.32,16.34,190000.0
2014-04-17 13:10:00,16.34,16.36,16.32,16.34,404000.0,16.34,16.36,16.32,16.34,404000.0
2014-04-17 13:15:00,16.34,16.35,16.32,16.32,212000.0,16.34,16.35,16.32,16.32,212000.0
2014-04-17 13:20:00,16.32,16.33,16.3,16.31,718000.0,16.32,16.33,16.3,16.31,718000.0
2014-04-17 13:25:00,16.31,16.34,16.31,16.33,322000.0,16.31,16.34,16.31,16.33,322000.0
2014-04-17 13:30:00,16.33,16.34,16.31,16.32,252000.0,16.33,16.34,16.31,16.32,252000.0
2014-04-17 13:35:00,16.32,16.33,16.32,16.33,366000.0,16.32,16.33,16.32,16.33,366000.0
2014-04-17 13:40:00,16.33,16.35,16.31,16.34,574000.0,16.33,16.35,16.31,16.34,574000.0
2014-04-17 13:45:00,16.34,16.35,16.31,16.31,526000.0,16.34,16.35,16.31,16.31,526000.0
2014-04-17 13:50:00,16.31,16.33,16.3,16.32,418000.0,16.31,16.33,16.3,16.32,418000.0
2014-04-17 13:55:00,16.32,16.33,16.31,16.33,338000.0,16.32,16.33,16.31,16.33,338000.0
2014-04-17 14:00:00,16.33,16.33,16.29,16.3,520000.0,16.33,16.33,16.29,16.3,520000.0
2014-04-17 14:05:00,16.3,16.32,16.29,16.31,448000.0,16.3,16.32,16.29,16.31,448000.0
2014-04-17 14:10:00,16.31,16.32,16.26,16.27,696000.0,16.31,16.32,16.26,16.27,696000.0
2014-04-17 14:15:00,16.27,16.28,16.24,16.25,780000.0,16.27,16.28,16.24,16.25,780000.0
2014-04-17 14:20:00,16.25,16.28,16.24,16.28,888000.0,16.25,16.28,16.24,16.28,888000.0
2014-04-17 14:25:00,16.28,16.28,16.24,16.25,352000.0,16.28,16.28,16.24,16.25,352000.0
2014-04-17 14:30:00,16.25,16.25,16.21,16.23,500000.0,16.25,16.25,16.21,16.23,500000.0
2014-04-17 14:35:00,16.22,16.24,16.21,16.24,552000.0,16.22,16.24,16.21,16.24,552000.0
2014-04-17 14:40:00,16.23,16.27,16.23,16.26,370000.0,16.23,16.27,16.23,16.26,370000.0
2014-04-17 14:45:00,16.26,16.27,16.25,16.26,478000.0,16.26,16.27,16.25,16.26,478000.0
2014-04-17 14:50:00,16.27,16.28,16.25,16.27,546000.0,16.27,16.28,16.25,16.27,546000.0
2014-04-17 14:55:00,16.27,16.27,16.25,16.26,418000.0,16.27,16.27,16.25,16.26,418000.0
2014-04-17 15:00:00,16.26,16.27,16.25,16.26,436000.0,16.26,16.27,16.25,16.26,436000.0
2014-04-17 15:05:00,16.25,16.27,16.25,16.26,282000.0,16.25,16.27,16.25,16.26,282000.0
2014-04-17 15:10:00,16.26,16.29,16.26,16.28,354000.0,16.26,16.29,16.26,16.28,354000.0
2014-04-17 15:15:00,16.28,16.29,16.27,16.28,352000.0,16.28,16.29,16.27,16.28,352000.0
2014-04-17 15:20:00,16.28,16.29,16.27,16.29,532000.0,16.28,16.29,16.27,16.29,532000.0
2014-04-17 15:25:00,16.29,16.3,16.28,16.29,540000.0,16.29,16.3,16.28,16.29,540000.0
2014-04-17 15:30:00,16.29,16.29,16.27,16.27,744000.0,16.29,16.29,16.27,16.27,744000.0
2014-04-17 15:35:00,16.26,16.27,16.24,16.25,688000.0,16.26,16.27,16.24,16.25,688000.0
2014-04-17 15:40:00,16.25,16.27,16.24,16.26,646000.0,16.25,16.27,16.24,16.26,646000.0
2014-04-17 15:45:00,16.26,16.3,16.25,16.3,1352000.0,16.26,16.3,16.25,16.3,1352000.0
2014-04-17 15:50:00,16.3,16.3,16.26,16.27,1200000.0,16.3,16.3,16.26,16.27,1200000.0
2014-04-17 15:55:00,16.27,16.27,16.25,16.25,2660000.0,16.27,16.27,16.25,16.25,2660000.0
2014-04-21 09:30:00,16.2,16.29,16.12,16.28,2422000.0,16.2,16.29,16.12,16.28,2422000.0
2014-04-21 09:35:00,16.28,16.32,16.18,16.21,1200000.0,16.28,16.32,16.18,16.21,1200000.0
2014-04-21 09:40:00,16.21,16.34,16.21,16.31,1196000.0,16.21,16.34,16.21,16.31,1196000.0
2014-04-21 09:45:00,16.31,16.31,16.23,16.27,536000.0,16.31,16.31,16.23,16.27,536000.0
2014-04-21 09:50:00,16.25,16.26,16.2,16.2,898000.0,16.25,16.26,16.2,16.2,898000.0
2014-04-21 09:55:00,16.2,16.26,16.2,16.23,482000.0,16.2,16.26,16.2,16.23,482000.0
2014-04-21 10:00:00,16.24,16.32,16.23,16.31,800000.0,16.24,16.32,16.23,16.31,800000.0
2014-04-21 10:05:00,16.32,16.36,16.3,16.34,1398000.0,16.32,16.36,16.3,16.34,1398000.0
2014-04-21 10:10:00,16.34,16.37,16.33,16.33,772000.0,16.34,16.37,16.33,16.33,772000.0
2014-04-21 10:15:00,16.33,16.37,16.31,16.33,764000.0,16.33,16.37,16.31,16.33,764000.0
2014-04-21 10:20:00,16.34,16.34,16.28,16.32,548000.0,16.34,16.34,16.28,16.32,548000.0
2014-04-21 10:25:00,16.31,16.34,16.3,16.31,558000.0,16.31,16.34,16.3,16.31,558000.0
2014-04-21 10:30:00,16.31,16.31,16.25,16.26,762000.0,16.31,16.31,16.25,16.26,762000.0
2014-04-21 10:35:00,16.25,16.26,16.22,16.23,670000.0,16.25,16.26,16.22,16.23,670000.0
2014-04-21 10:40:00,16.23,16.26,16.21,16.21,426000.0,16.23,16.26,16.21,16.21,426000.0
2014-04-21 10:45:00,16.21,16.27,16.2,16.26,408000.0,16.21,16.27,16.2,16.26,408000.0
2014-04-21 10:50:00,16.27,16.28,16.23,16.26,312000.0,16.27,16.28,16.23,16.26,312000.0
2014-04-21 10:55:00,16.27,16.29,16.24,16.25,586000.0,16.27,16.29,16.24,16.25,586000.0
2014-04-21 11:00:00,16.26,16.27,16.24,16.25,510000.0,16.26,16.27,16.24,16.25,510000.0
2014-04-21 11:05:00,16.26,16.29,16.25,16.29,164000.0,16.26,16.29,16.25,16.29,164000.0
2014-04-21 11:10:00,16.29,16.34,16.28,16.31,528000.0,16.29,16.34,16.28,16.31,528000.0
2014-04-21 11:15:00,16.3,16.33,16.28,16.31,140000.0,16.3,16.33,16.28,16.31,140000.0
2014-04-21 11:20:00,16.3,16.3,16.28,16.28,158000.0,16.3,16.3,16.28,16.28,158000.0
2014-04-21 11:25:00,16.29,16.3,16.28,16.29,230000.0,16.29,16.3,16.28,16.29,230000.0
2014-04-21 11:30:00,16.29,16.3,16.27,16.27,204000.0,16.29,16.3,16.27,16.27,204000.0
2014-04-21 11:35:00,16.27,16.29,16.27,16.27,222000.0,16.27,16.29,16.27,16.27,222000.0
2014-04-21 11:40:00,16.28,16.32,16.27,16.32,326000.0,16.28,16.32,16.27,16.32,326000.0
2014-04-21 11:45:00,16.32,16.36,16.32,16.34,584000.0,16.32,16.36,16.32,16.34,584000.0
2014-04-21 11:50:00,16.35,16.39,16.34,16.39,580000.0,16.35,16.39,16.34,16.39,580000.0
2014-04-21 11:55:00,16.39,16.41,16.39,16.41,536000.0,16.39,16.41,16.39,16.41,536000.0
2014-04-21 12:00:00,16.41,16.42,16.38,16.4,636000.0,16.41,16.42,16.38,16.4,636000.0
2014-04-21 12:05:00,16.42,16.43,16.41,16.41,558000.0,16.42,16.43,16.41,16.41,558000.0
2014-04-21 12:10:00,16.41,16.45,16.4,16.43,824000.0,16.41,16.45,16.4,16.43,824000.0
2014-04-21 12:15:00,16.42,16.45,16.41,16.42,490000.0,16.42,16.45,16.41,16.42,490000.0
2014-04-21 12:20:00,16.42,16.43,16.4,16.41,456000.0,16.42,16.43,16.4,16.41,456000.0
2014-04-21 12:25:00,16.41,16.43,16.4,16.4,314000.0,16.41,16.43,16.4,16.4,314000.0
2014-04-21 12:30:00,16.41,16.41,16.38,16.39,528000.0,16.41,16.41,16.38,16.39,528000.0
2014-04-21 12:35:00,16.39,16.43,16.39,16.4,514000.0,16.39,16.43,16.39,16.4,514000.0
2014-04-21 12:40:00,16.4,16.43,16.39,16.43,734000.0,16.4,16.43,16.39,16.43,734000.0
2014-04-21 12:45:00,16.43,16.45,16.41,16.43,408000.0,16.43,16.45,16.41,16.43,408000.0
2014-04-21 12:50:00,16.43,16.47,16.42,16.47,550000.0,16.43,16.47,16.42,16.47,550000.0
2014-04-21 12:55:00,16.47,16.49,16.46,16.48,754000.0,16.47,16.49,16.46,16.48,754000.0
2014-04-21 13:00:00,16.48,16.48,16.43,16.44,596000.0,16.48,16.48,16.43,16.44,596000.0
2014-04-21 13:05:00,16.44,16.47,16.43,16.45,354000.0,16.44,16.47,16.43,16.45,354000.0
2014-04-21 13:10:00,16.45,16.47,16.45,16.46,298000.0,16.45,16.47,16.45,16.46,298000.0
2014-04-21 13:15:00,16.46,16.5,16.46,16.47,388000.0,16.46,16.5,16.46,16.47,388000.0
2014-04-21 13:20:00,16.48,16.49,16.47,16.48,312000.0,16.48,16.49,16.47,16.48,312000.0
2014-04-21 13:25:00,16.48,16.51,16.48,16.51,548000.0,16.48,16.51,16.48,16.51,548000.0
2014-04-21 13:30:00,16.51,16.52,16.5,16.51,544000.0,16.51,16.52,16.5,16.51,544000.0
2014-04-21 13:35:00,16.51,16.51,16.46,16.47,416000.0,16.51,16.51,16.46,16.47,416000.0
2014-04-21 13:40:00,16.47,16.48,16.44,16.48,500000.0,16.47,16.48,16.44,16.48,500000.0
2014-04-21 13:45:00,16.48,16.49,16.46,16.46,194000.0,16.48,16.49,16.46,16.46,194000.0
2014-04-21 13:50:00,16.47,16.47,16.46,16.46,320000.0,16.47,16.47,16.46,16.46,320000.0
2014-04-21 13:55:00,16.46,16.5,16.46,16.49,262000.0,16.46,16.5,16.46,16.49,262000.0
2014-04-21 14:00:00,16.5,16.5,16.47,16.48,256000.0,16.5,16.5,16.47,16.48,256000.0
2014-04-21 14:05:00,16.48,16.5,16.47,16.48,280000.0,16.48,16.5,16.47,16.48,280000.0
2014-04-21 14:10:00,16.49,16.51,16.47,16.5,608000.0,16.49,16.51,16.47,16.5,608000.0
2014-04-21 14:15:00,16.5,16.53,16.5,16.52,340000.0,16.5,16.53,16.5,16.52,340000.0
2014-04-21 14:20:00,16.52,16.52,16.5,16.5,264000.0,16.52,16.52,16.5,16.5,264000.0
2014-04-21 14:25:00,16.51,16.52,16.5,16.52,354000.0,16.51,16.52,16.5,16.52,354000.0
2014-04-21 14:30:00,16.51,16.54,16.5,16.52,538000.0,16.51,16.54,16.5,16.52,538000.0
2014-04-21 14:35:00,16.52,16.55,16.48,16.55,1074000.0,16.52,16.55,16.48,16.55,1074000.0
2014-04-21 14:40:00,16.55,16.56,16.51,16.51,506000.0,16.55,16.56,16.51,16.51,506000.0
2014-04-21 14:45:00,16.51,16.53,16.51,16.52,266000.0,16.51,16.53,16.51,16.52,266000.0
2014-04-21 14:50:00,16.52,16.52,16.48,16.49,462000.0,16.52,16.52,16.48,16.49,462000.0
2014-04-21 14:55:00,16.49,16.51,16.48,16.5,412000.0,16.49,16.51,16.48,16.5,412000.0
2014-04-21 15:00:00,16.5,16.51,16.49,16.5,412000.0,16.5,16.51,16.49,16.5,412000.0
2014-04-21 15:05:00,16.5,16.51,16.49,16.49,484000.0,16.5,16.51,16.49,16.49,484000.0
2014-04-21 15:10:00,16.49,16.5,16.47,16.48,532000.0,16.49,16.5,16.47,16.48,532000.0
2014-04-21 15:15:00,16.48,16.49,16.45,16.48,544000.0,16.48,16.49,16.45,16.48,544000.0
2014-04-21 15:20:00,16.48,16.48,16.46,16.47,314000.0,16.48,16.48,16.46,16.47,314000.0
2014-04-21 15:25:00,16.47,16.51,16.47,16.49,482000.0,16.47,16.51,16.47,16.49,482000.0
2014-04-21 15:30:00,16.48,16.5,16.47,16.49,610000.0,16.48,16.5,16.47,16.49,610000.0
2014-04-21 15:35:00,16.5,16.5,16.46,16.49,1042000.0,16.5,16.5,16.46,16.49,1042000.0
2014-04-21 15:40:00,16.49,16.5,16.47,16.5,582000.0,16.49,16.5,16.47,16.5,582000.0
2014-04-21 15:45:00,16.49,16.52,16.48,16.5,1630000.0,16.49,16.52,16.48,16.5,1630000.0
2014-04-21 15:50:00,16.5,16.53,16.5,16.53,1464000.0,16.5,16.53,16.5,16.53,1464000.0
2014-04-21 15:55:00,16.53,16.55,16.52,16.54,2018000.0,16.53,16.55,16.52,16.54,2018000.0
2014-04-22 09:30:00,16.62,16.76,16.56,16.75,2652000.0,16.62,16.76,16.56,16.75,2652000.0
2014-04-22 09:35:00,16.75,16.76,16.66,16.68,1696000.0,16.75,16.76,16.66,16.68,1696000.0
2014-04-22 09:40:00,16.67,16.69,16.59,16.63,2052000.0,16.67,16.69,16.59,16.63,2052000.0
2014-04-22 09:45:00,16.63,16.72,16.61,16.68,1192000.0,16.63,16.72,16.61,16.68,1192000.0
2014-04-22 09:50:00,16.69,16.88,16.69,16.8,2324000.0,16.69,16.88,16.69,16.8,2324000.0
2014-04-22 09:55:00,16.8,16.82,16.73,16.74,1016000.0,16.8,16.82,16.73,16.74,1016000.0
2014-04-22 10:00:00,16.73,16.78,16.71,16.77,870000.0,16.73,16.78,16.71,16.77,870000.0
2014-04-22 10:05:00,16.77,16.77,16.68,16.68,1218000.0,16.77,16.77,16.68,16.68,1218000.0
2014-04-22 10:10:00,16.7,16.7,16.63,16.68,612000.0,16.7,16.7,16.63,16.68,612000.0
2014-04-22 10:15:00,16.68,16.7,16.66,16.66,558000.0,16.68,16.7,16.66,16.66,558000.0
2014-04-22 10:20:00,16.67,16.7,16.64,16.65,520000.0,16.67,16.7,16.64,16.65,520000.0
2014-04-22 10:25:00,16.64,16.66,16.63,16.66,516000.0,16.64,16.66,16.63,16.66,516000.0
2014-04-22 10:30:00,16.66,16.71,16.66,16.69,490000.0,16.66,16.71,16.66,16.69,490000.0
2014-04-22 10:35:00,16.69,16.71,16.68,16.7,318000.0,16.69,16.71,16.68,16.7,318000.0
2014-04-22 10:40:00,16.68,16.72,16.67,16.69,668000.0,16.68,16.72,16.67,16.69,668000.0
2014-04-22 10:45:00,16.67,16.71,16.67,16.68,602000.0,16.67,16.71,16.67,16.68,602000.0
2014-04-22 10:50:00,16.68,16.72,16.68,16.71,1118000.0,16.68,16.72,16.68,16.71,1118000.0
2014-04-22 10:55:00,16.7,16.71,16.66,16.69,562000.0,16.7,16.71,16.66,16.69,562000.0
2014-04-22 11:00:00,16.68,16.69,16.67,16.68,298000.0,16.68,16.69,16.67,16.68,298000.0
2014-04-22 11:05:00,16.69,16.7,16.67,16.69,356000.0,16.69,16.7,16.67,16.69,356000.0
2014-04-22 11:10:00,16.69,16.69,16.66,16.67,264000.0,16.69,16.69,16.66,16.67,264000.0
2014-04-22 11:15:00,16.67,16.7,16.66,16.68,150000.0,16.67,16.7,16.66,16.68,150000.0
2014-04-22 11:20:00,16.67,16.7,16.67,16.68,452000.0,16.67,16.7,16.67,16.68,452000.0
2014-04-22 11:25:00,16.68,16.68,16.66,16.68,316000.0,16.68,16.68,16.66,16.68,316000.0
2014-04-22 11:30:00,16.67,16.69,16.66,16.66,426000.0,16.67,16.69,16.66,16.66,426000.0
2014-04-22 11:35:00,16.67,16.71,16.67,16.71,374000.0,16.67,16.71,16.67,16.71,374000.0
2014-04-22 11:40:00,16.71,16.71,16.67,16.67,426000.0,16.71,16.71,16.67,16.67,426000.0
2014-04-22 11:45:00,16.68,16.7,16.67,16.68,444000.0,16.68,16.7,16.67,16.68,444000.0
2014-04-22 11:50:00,16.68,16.71,16.67,16.68,264000.0,16.68,16.71,16.67,16.68,264000.0
2014-04-22 11:55:00,16.68,16.68,16.66,16.68,446000.0,16.68,16.68,16.66,16.68,446000.0
2014-04-22 12:00:00,16.68,16.69,16.66,16.67,634000.0,16.68,16.69,16.66,16.67,634000.0
2014-04-22 12:05:00,16.67,16.68,16.66,16.66,766000.0,16.67,16.68,16.66,16.66,766000.0
2014-04-22 12:10:00,16.67,16.68,16.66,16.67,762000.0,16.67,16.68,16.66,16.67,762000.0
2014-04-22 12:15:00,16.67,16.69,16.66,16.68,482000.0,16.67,16.69,16.66,16.68,482000.0
2014-04-22 12:20:00,16.67,16.68,16.66,16.66,638000.0,16.67,16.68,16.66,16.66,638000.0
2014-04-22 12:25:00,16.67,16.68,16.65,16.66,776000.0,16.67,16.68,16.65,16.66,776000.0
2014-04-22 12:30:00,16.66,16.68,16.66,16.67,474000.0,16.66,16.68,16.66,16.67,474000.0
2014-04-22 12:35:00,16.67,16.67,16.63,16.64,460000.0,16.67,16.67,16.63,16.64,460000.0
2014-04-22 12:40:00,16.64,16.66,16.64,16.65,416000.0,16.64,16.66,16.64,16.65,416000.0
2014-04-22 12:45:00,16.65,16.66,16.64,16.64,576000.0,16.65,16.66,16.64,16.64,576000.0
2014-04-22 12:50:00,16.65,16.65,16.61,16.61,578000.0,16.65,16.65,16.61,16.61,578000.0
2014-04-22 12:55:00,16.62,16.64,16.6,16.63,332000.0,16.62,16.64,16.6,16.63,332000.0
2014-04-22 13:00:00,16.64,16.64,16.61,16.62,650000.0,16.64,16.64,16.61,16.62,650000.0
2014-04-22 13:05:00,16.62,16.64,16.62,16.63,594000.0,16.62,16.64,16.62,16.63,594000.0
2014-04-22 13:10:00,16.64,16.65,16.6,16.6,550000.0,16.64,16.65,16.6,16.6,550000.0
2014-04-22 13:15:00,16.6,16.61,16.58,16.59,286000.0,16.6,16.61,16.58,16.59,286000.0
2014-04-22 13:20:00,16.59,16.62,16.58,16.61,866000.0,16.59,16.62,16.58,16.61,866000.0
2014-04-22 13:25:00,16.61,16.61,16.59,16.59,202000.0,16.61,16.61,16.59,16.59,202000.0
2014-04-22 13:30:00,16.59,16.6,16.58,16.59,248000.0,16.59,16.6,16.58,16.59,248000.0
2014-04-22 13:35:00,16.58,16.63,16.58,16.63,294000.0,16.58,16.63,16.58,16.63,294000.0
2014-04-22 13:40:00,16.62,16.63,16.61,16.61,184000.0,16.62,16.63,16.61,16.61,184000.0
2014-04-22 13:45:00,16.61,16.63,16.6,16.62,362000.0,16.61,16.63,16.6,16.62,362000.0
2014-04-22 13:50:00,16.62,16.66,16.62,16.63,394000.0,16.62,16.66,16.62,16.63,394000.0
2014-04-22 13:55:00,16.63,16.65,16.63,16.64,472000.0,16.63,16.65,16.63,16.64,472000.0
2014-04-22 14:00:00,16.63,16.64,16.6,16.61,364000.0,16.63,16.64,16.6,16.61,364000.0
2014-04-22 14:05:00,16.61,16.61,16.59,16.59,472000.0,16.61,16.61,16.59,16.59,472000.0
2014-04-22 14:10:00,16.59,16.59,16.58,16.58,754000.0,16.59,16.59,16.58,16.58,754000.0
2014-04-22 14:15:00,16.58,16.6,16.58,16.58,510000.0,16.58,16.6,16.58,16.58,510000.0
2014-04-22 14:20:00,16.58,16.58,16.54,16.54,1564000.0,16.58,16.58,16.54,16.54,1564000.0
2014-04-22 14:25:00,16.54,16.54,16.51,16.51,748000.0,16.54,16.54,16.51,16.51,748000.0
2014-04-22 14:30:00,16.51,16.57,16.51,16.56,900000.0,16.51,16.57,16.51,16.56,900000.0
2014-04-22 14:35:00,16.56,16.6,16.56,16.58,628000.0,16.56,16.6,16.56,16.58,628000.0
2014-04-22 14:40:00,16.59,16.59,16.57,16.58,582000.0,16.59,16.59,16.57,16.58,582000.0
2014-04-22 14:45:00,16.58,16.59,16.57,16.57,304000.0,16.58,16.59,16.57,16.57,304000.0
2014-04-22 14:50:00,16.57,16.58,16.56,16.57,350000.0,16.57,16.58,16.56,16.57,350000.0
2014-04-22 14:55:00,16.57,16.57,16.55,16.55,260000.0,16.57,16.57,16.55,16.55,260000.0
2014-04-22 15:00:00,16.55,16.56,16.52,16.53,480000.0,16.55,16.56,16.52,16.53,480000.0
2014-04-22 15:05:00,16.52,16.53,16.51,16.52,684000.0,16.52,16.53,16.51,16.52,684000.0
2014-04-22 15:10:00,16.51,16.52,16.5,16.51,806000.0,16.51,16.52,16.5,16.51,806000.0
2014-04-22 15:15:00,16.51,16.51,16.48,16.49,708000.0,16.51,16.51,16.48,16.49,708000.0
2014-04-22 15:20:00,16.48,16.58,16.48,16.52,886000.0,16.48,16.58,16.48,16.52,886000.0
2014-04-22 15:25:00,16.52,16.53,16.48,16.49,642000.0,16.52,16.53,16.48,16.49,642000.0
2014-04-22 15:30:00,16.49,16.54,16.49,16.5,1180000.0,16.49,16.54,16.49,16.5,1180000.0
2014-04-22 15:35:00,16.51,16.51,16.49,16.49,830000.0,16.51,16.51,16.49,16.49,830000.0
2014-04-22 15:40:00,16.5,16.5,16.46,16.47,980000.0,16.5,16.5,16.46,16.47,980000.0
2014-04-22 15:45:00,16.47,16.48,16.46,16.48,1474000.0,16.47,16.48,16.46,16.48,1474000.0
2014-04-22 15:50:00,16.47,16.49,16.46,16.48,1624000.0,16.47,16.49,16.46,16.48,1624000.0
2014-04-22 15:55:00,16.48,16.48,16.45,16.47,2040000.0,16.48,16.48,16.45,16.47,2040000.0
2014-04-23 09:30:00,16.65,16.66,16.43,16.45,2846000.0,16.65,16.66,16.43,16.45,2846000.0
2014-04-23 09:35:00,16.47,16.47,16.33,16.37,2166000.0,16.47,16.47,16.33,16.37,2166000.0
2014-04-23 09:40:00,16.37,16.45,16.3,16.35,1488000.0,16.37,16.45,16.3,16.35,1488000.0
2014-04-23 09:45:00,16.34,16.42,16.31,16.4,1026000.0,16.34,16.42,16.31,16.4,1026000.0
2014-04-23 09:50:00,16.4,16.49,16.4,16.42,1092000.0,16.4,16.49,16.4,16.42,1092000.0
2014-04-23 09:55:00,16.41,16.43,16.36,16.41,526000.0,16.41,16.43,16.36,16.41,526000.0
2014-04-23 10:00:00,16.4,16.4,16.32,16.34,572000.0,16.4,16.4,16.32,16.34,572000.0
2014-04-23 10:05:00,16.34,16.37,16.33,16.33,648000.0,16.34,16.37,16.33,16.33,648000.0
2014-04-23 10:10:00,16.34,16.39,16.33,16.33,718000.0,16.34,16.39,16.33,16.33,718000.0
2014-04-23 10:15:00,16.36,16.37,16.32,16.35,718000.0,16.36,16.37,16.32,16.35,718000.0
2014-04-23 10:20:00,16.34,16.39,16.32,16.38,326000.0,16.34,16.39,16.32,16.38,326000.0
2014-04-23 10:25:00,16.38,16.4,16.36,16.36,428000.0,16.38,16.4,16.36,16.36,428000.0
2014-04-23 10:30:00,16.36,16.36,16.32,16.33,330000.0,16.36,16.36,16.32,16.33,330000.0
2014-04-23 10:35:00,16.34,16.38,16.32,16.37,258000.0,16.34,16.38,16.32,16.37,258000.0
2014-04-23 10:40:00,16.37,16.42,16.36,16.39,472000.0,16.37,16.42,16.36,16.39,472000.0
2014-04-23 10:45:00,16.39,16.41,16.34,16.34,508000.0,16.39,16.41,16.34,16.34,508000.0
2014-04-23 10:50:00,16.35,16.37,16.28,16.32,1136000.0,16.35,16.37,16.28,16.32,1136000.0
2014-04-23 10:55:00,16.32,16.36,16.29,16.29,586000.0,16.32,16.36,16.29,16.29,586000.0
2014-04-23 11:00:00,16.29,16.32,16.26,16.27,1242000.0,16.29,16.32,16.26,16.27,1242000.0
2014-04-23 11:05:00,16.26,16.3,16.26,16.29,760000.0,16.26,16.3,16.26,16.29,760000.0
2014-04-23 11:10:00,16.29,16.3,16.23,16.27,878000.0,16.29,16.3,16.23,16.27,878000.0
2014-04-23 11:15:00,16.27,16.28,16.26,16.27,414000.0,16.27,16.28,16.26,16.27,414000.0
2014-04-23 11:20:00,16.27,16.29,16.26,16.26,358000.0,16.27,16.29,16.26,16.26,358000.0
2014-04-23 11:25:00,16.27,16.3,16.26,16.28,362000.0,16.27,16.3,16.26,16.28,362000.0
2014-04-23 11:30:00,16.3,16.36,16.29,16.35,458000.0,16.3,16.36,16.29,16.35,458000.0
2014-04-23 11:35:00,16.34,16.36,16.32,16.35,672000.0,16.34,16.36,16.32,16.35,672000.0
2014-04-23 11:40:00,16.35,16.37,16.34,16.35,706000.0,16.35,16.37,16.34,16.35,706000.0
2014-04-23 11:45:00,16.35,16.35,16.31,16.32,678000.0,16.35,16.35,16.31,16.32,678000.0
2014-04-23 11:50:00,16.32,16.33,16.29,16.33,254000.0,16.32,16.33,16.29,16.33,254000.0
2014-04-23 11:55:00,16.34,16.36,16.33,16.34,386000.0,16.34,16.36,16.33,16.34,386000.0
2014-04-23 12:00:00,16.34,16.34,16.32,16.33,266000.0,16.34,16.34,16.32,16.33,266000.0
2014-04-23 12:05:00,16.33,16.33,16.29,16.29,250000.0,16.33,16.33,16.29,16.29,250000.0
2014-04-23 12:10:00,16.28,16.31,16.28,16.29,532000.0,16.28,16.31,16.28,16.29,532000.0
2014-04-23 12:15:00,16.29,16.3,16.24,16.25,902000.0,16.29,16.3,16.24,16.25,902000.0
2014-04-23 12:20:00,16.26,16.26,16.21,16.22,708000.0,16.26,16.26,16.21,16.22,708000.0
2014-04-23 12:25:00,16.22,16.23,16.18,16.2,1044000.0,16.22,16.23,16.18,16.2,1044000.0
2014-04-23 12:30:00,16.21,16.27,16.2,16.25,1066000.0,16.21,16.27,16.2,16.25,1066000.0
2014-04-23 12:35:00,16.25,16.27,16.25,16.26,220000.0,16.25,16.27,16.25,16.26,220000.0
2014-04-23 12:40:00,16.26,16.26,16.21,16.23,436000.0,16.26,16.26,16.21,16.23,436000.0
2014-04-23 12:45:00,16.23,16.25,16.22,16.24,312000.0,16.23,16.25,16.22,16.24,312000.0
2014-04-23 12:50:00,16.24,16.27,16.24,16.26,368000.0,16.24,16.27,16.24,16.26,368000.0
2014-04-23 12:55:00,16.26,16.27,16.24,16.25,370000.0,16.26,16.27,16.24,16.25,370000.0
2014-04-23 13:00:00,16.25,16.28,16.24,16.27,280000.0,16.25,16.28,16.24,16.27,280000.0
2014-04-23 13:05:00,16.28,16.28,16.26,16.26,524000.0,16.28,16.28,16.26,16.26,524000.0
2014-04-23 13:10:00,16.27,16.28,16.25,16.26,776000.0,16.27,16.28,16.25,16.26,776000.0
2014-04-23 13:15:00,16.26,16.26,16.23,16.24,766000.0,16.26,16.26,16.23,16.24,766000.0
2014-04-23 13:20:00,16.26,16.27,16.24,16.25,200000.0,16.26,16.27,16.24,16.25,200000.0
2014-04-23 13:25:00,16.26,16.27,16.24,16.26,300000.0,16.26,16.27,16.24,16.26,300000.0
2014-04-23 13:30:00,16.26,16.26,16.23,16.23,232000.0,16.26,16.26,16.23,16.23,232000.0
2014-04-23 13:35:00,16.23,16.24,16.22,16.22,384000.0,16.23,16.24,16.22,16.22,384000.0
2014-04-23 13:40:00,16.21,16.24,16.21,16.23,396000.0,16.21,16.24,16.21,16.23,396000.0
2014-04-23 13:45:00,16.23,16.23,16.2,16.23,352000.0,16.23,16.23,16.2,16.23,352000.0
2014-04-23 13:50:00,16.22,16.23,16.2,16.21,420000.0,16.22,16.23,16.2,16.21,420000.0
2014-04-23 13:55:00,16.22,16.23,16.21,16.22,370000.0,16.22,16.23,16.21,16.22,370000.0
2014-04-23 14:00:00,16.22,16.23,16.2,16.22,422000.0,16.22,16.23,16.2,16.22,422000.0
2014-04-23 14:05:00,16.21,16.23,16.2,16.23,310000.0,16.21,16.23,16.2,16.23,310000.0
2014-04-23 14:10:00,16.23,16.24,16.22,16.23,638000.0,16.23,16.24,16.22,16.23,638000.0
2014-04-23 14:15:00,16.22,16.22,16.21,16.22,424000.0,16.22,16.22,16.21,16.22,424000.0
2014-04-23 14:20:00,16.22,16.22,16.19,16.19,516000.0,16.22,16.22,16.19,16.19,516000.0
2014-04-23 14:25:00,16.19,16.22,16.17,16.19,1172000.0,16.19,16.22,16.17,16.19,1172000.0
2014-04-23 14:30:00,16.19,16.21,16.18,16.21,474000.0,16.19,16.21,16.18,16.21,474000.0
2014-04-23 14:35:00,16.2,16.24,16.2,16.22,690000.0,16.2,16.24,16.2,16.22,690000.0
2014-04-23 14:40:00,16.21,16.23,16.2,16.21,382000.0,16.21,16.23,16.2,16.21,382000.0
2014-04-23 14:45:00,16.2,16.2,16.19,16.2,674000.0,16.2,16.2,16.19,16.2,674000.0
2014-04-23 14:50:00,16.19,16.21,16.19,16.2,608000.0,16.19,16.21,16.19,16.2,608000.0
2014-04-23 14:55:00,16.19,16.2,16.19,16.2,420000.0,16.19,16.2,16.19,16.2,420000.0
2014-04-23 15:00:00,16.19,16.22,16.19,16.22,562000.0,16.19,16.22,16.19,16.22,562000.0
2014-04-23 15:05:00,16.22,16.25,16.22,16.25,718000.0,16.22,16.25,16.22,16.25,718000.0
2014-04-23 15:10:00,16.24,16.25,16.22,16.25,404000.0,16.24,16.25,16.22,16.25,404000.0
2014-04-23 15:15:00,16.25,16.25,16.23,16.24,428000.0,16.25,16.25,16.23,16.24,428000.0
2014-04-23 15:20:00,16.24,16.25,16.23,16.23,346000.0,16.24,16.25,16.23,16.23,346000.0
2014-04-23 15:25:00,16.23,16.24,16.21,16.22,644000.0,16.23,16.24,16.21,16.22,644000.0
2014-04-23 15:30:00,16.22,16.22,16.2,16.2,900000.0,16.22,16.22,16.2,16.2,900000.0
2014-04-23 15:35:00,16.2,16.23,16.19,16.23,634000.0,16.2,16.23,16.19,16.23,634000.0
2014-04-23 15:40:00,16.22,16.23,16.2,16.21,554000.0,16.22,16.23,16.2,16.21,554000.0
2014-04-23 15:45:00,16.22,16.22,16.19,16.2,976000.0,16.22,16.22,16.19,16.2,976000.0
2014-04-23 15:50:00,16.2,16.23,16.2,16.23,1968000.0,16.2,16.23,16.2,16.23,1968000.0
2014-04-23 15:55:00,16.23,16.24,16.22,16.23,2692000.0,16.23,16.24,16.22,16.23,2692000.0
2014-04-24 09:30:00,16.5,16.53,16.46,16.5,3546000.0,16.5,16.53,16.46,16.5,3546000.0
2014-04-24 09:35:00,16.5,16.53,16.47,16.5,1962000.0,16.5,16.53,16.47,16.5,1962000.0
2014-04-24 09:40:00,16.48,16.52,16.38,16.38,3074000.0,16.48,16.52,16.38,16.38,3074000.0
2014-04-24 09:45:00,16.38,16.39,16.21,16.24,3134000.0,16.38,16.39,16.21,16.24,3134000.0
2014-04-24 09:50:00,16.25,16.3,16.23,16.3,1966000.0,16.25,16.3,16.23,16.3,1966000.0
2014-04-24 09:55:00,16.3,16.32,16.25,16.28,1578000.0,16.3,16.32,16.25,16.28,1578000.0
2014-04-24 10:00:00,16.3,16.37,16.26,16.29,2812000.0,16.3,16.37,16.26,16.29,2812000.0
2014-04-24 10:05:00,16.29,16.3,16.15,16.18,1860000.0,16.29,16.3,16.15,16.18,1860000.0
2014-04-24 10:10:00,16.19,16.32,16.15,16.32,1396000.0,16.19,16.32,16.15,16.32,1396000.0
2014-04-24 10:15:00,16.32,16.42,16.27,16.41,1196000.0,16.32,16.42,16.27,16.41,1196000.0
2014-04-24 10:20:00,16.41,16.5,16.41,16.48,3084000.0,16.41,16.5,16.41,16.48,3084000.0
2014-04-24 10:25:00,16.48,16.49,16.39,16.43,1864000.0,16.48,16.49,16.39,16.43,1864000.0
2014-04-24 10:30:00,16.43,16.47,16.4,16.44,1306000.0,16.43,16.47,16.4,16.44,1306000.0
2014-04-24 10:35:00,16.45,16.55,16.45,16.54,1740000.0,16.45,16.55,16.45,16.54,1740000.0
2014-04-24 10:40:00,16.54,16.64,16.52,16.53,3338000.0,16.54,16.64,16.52,16.53,3338000.0
2014-04-24 10:45:00,16.53,16.6,16.51,16.59,1968000.0,16.53,16.6,16.51,16.59,1968000.0
2014-04-24 10:50:00,16.59,16.61,16.53,16.53,1908000.0,16.59,16.61,16.53,16.53,1908000.0
2014-04-24 10:55:00,16.53,16.56,16.51,16.55,1166000.0,16.53,16.56,16.51,16.55,1166000.0
2014-04-24 11:00:00,16.55,16.58,16.52,16.57,704000.0,16.55,16.58,16.52,16.57,704000.0
2014-04-24 11:05:00,16.57,16.59,16.56,16.58,864000.0,16.57,16.59,16.56,16.58,864000.0
2014-04-24 11:10:00,16.59,16.65,16.59,16.65,1820000.0,16.59,16.65,16.59,16.65,1820000.0
2014-04-24 11:15:00,16.65,16.73,16.65,16.72,2046000.0,16.65,16.73,16.65,16.72,2046000.0
2014-04-24 11:20:00,16.71,16.72,16.68,16.71,1514000.0,16.71,16.72,16.68,16.71,1514000.0
2014-04-24 11:25:00,16.7,16.74,16.7,16.73,1304000.0,16.7,16.74,16.7,16.73,1304000.0
2014-04-24 11:30:00,16.73,16.75,16.69,16.7,1248000.0,16.73,16.75,16.69,16.7,1248000.0
2014-04-24 11:35:00,16.7,16.71,16.68,16.7,804000.0,16.7,16.71,16.68,16.7,804000.0
2014-04-24 11:40:00,16.7,16.7,16.69,16.7,1428000.0,16.7,16.7,16.69,16.7,1428000.0
2014-04-24 11:45:00,16.7,16.71,16.68,16.7,994000.0,16.7,16.71,16.68,16.7,994000.0
2014-04-24 11:50:00,16.7,16.71,16.68,16.71,702000.0,16.7,16.71,16.68,16.71,702000.0
2014-04-24 11:55:00,16.71,16.75,16.69,16.73,792000.0,16.71,16.75,16.69,16.73,792000.0
2014-04-24 12:00:00,16.72,16.77,16.72,16.74,1260000.0,16.72,16.77,16.72,16.74,1260000.0
2014-04-24 12:05:00,16.74,16.75,16.68,16.68,836000.0,16.74,16.75,16.68,16.68,836000.0
2014-04-24 12:10:00,16.68,16.71,16.68,16.69,328000.0,16.68,16.71,16.68,16.69,328000.0
2014-04-24 12:15:00,16.69,16.69,16.64,16.66,750000.0,16.69,16.69,16.64,16.66,750000.0
2014-04-24 12:20:00,16.68,16.68,16.64,16.65,620000.0,16.68,16.68,16.64,16.65,620000.0
2014-04-24 12:25:00,16.65,16.67,16.64,16.65,342000.0,16.65,16.67,16.64,16.65,342000.0
2014-04-24 12:30:00,16.65,16.7,16.65,16.7,352000.0,16.65,16.7,16.65,16.7,352000.0
2014-04-24 12:35:00,16.7,16.71,16.7,16.7,372000.0,16.7,16.71,16.7,16.7,372000.0
2014-04-24 12:40:00,16.7,16.73,16.69,16.71,670000.0,16.7,16.73,16.69,16.71,670000.0
2014-04-24 12:45:00,16.7,16.73,16.69,16.72,508000.0,16.7,16.73,16.69,16.72,508000.0
2014-04-24 12:50:00,16.72,16.75,16.71,16.74,726000.0,16.72,16.75,16.71,16.74,726000.0
2014-04-24 12:55:00,16.73,16.73,16.71,16.72,306000.0,16.73,16.73,16.71,16.72,306000.0
2014-04-24 13:00:00,16.73,16.74,16.71,16.74,612000.0,16.73,16.74,16.71,16.74,612000.0
2014-04-24 13:05:00,16.74,16.8,16.74,16.79,1348000.0,16.74,16.8,16.74,16.79,1348000.0
2014-04-24 13:10:00,16.79,16.82,16.79,16.8,1096000.0,16.79,16.82,16.79,16.8,1096000.0
2014-04-24 13:15:00,16.8,16.81,16.78,16.78,932000.0,16.8,16.81,16.78,16.78,932000.0
2014-04-24 13:20:00,16.78,16.79,16.76,16.79,352000.0,16.78,16.79,16.76,16.79,352000.0
2014-04-24 13:25:00,16.78,16.8,16.78,16.78,552000.0,16.78,16.8,16.78,16.78,552000.0
2014-04-24 13:30:00,16.78,16.79,16.75,16.76,806000.0,16.78,16.79,16.75,16.76,806000.0
2014-04-24 13:35:00,16.77,16.77,16.71,16.73,896000.0,16.77,16.77,16.71,16.73,896000.0
2014-04-24 13:40:00,16.73,16.78,16.73,16.78,988000.0,16.73,16.78,16.73,16.78,988000.0
2014-04-24 13:45:00,16.78,16.78,16.72,16.73,646000.0,16.78,16.78,16.72,16.73,646000.0
2014-04-24 13:50:00,16.73,16.77,16.73,16.73,728000.0,16.73,16.77,16.73,16.73,728000.0
2014-04-24 13:55:00,16.73,16.75,16.7,16.71,1108000.0,16.73,16.75,16.7,16.71,1108000.0
2014-04-24 14:00:00,16.72,16.74,16.69,16.74,1150000.0,16.72,16.74,16.69,16.74,1150000.0
2014-04-24 14:05:00,16.74,16.76,16.7,16.72,916000.0,16.74,16.76,16.7,16.72,916000.0
2014-04-24 14:10:00,16.72,16.79,16.72,16.78,1024000.0,16.72,16.79,16.72,16.78,1024000.0
2014-04-24 14:15:00,16.78,16.8,16.75,16.76,1108000.0,16.78,16.8,16.75,16.76,1108000.0
2014-04-24 14:20:00,16.77,16.77,16.73,16.73,572000.0,16.77,16.77,16.73,16.73,572000.0
2014-04-24 14:25:00,16.73,16.78,16.73,16.78,570000.0,16.73,16.78,16.73,16.78,570000.0
2014-04-24 14:30:00,16.78,16.79,16.75,16.78,568000.0,16.78,16.79,16.75,16.78,568000.0
2014-04-24 14:35:00,16.77,16.81,16.77,16.8,902000.0,16.77,16.81,16.77,16.8,902000.0
2014-04-24 14:40:00,16.8,16.8,16.75,16.77,706000.0,16.8,16.8,16.75,16.77,706000.0
2014-04-24 14:45:00,16.78,16.81,16.76,16.79,1050000.0,16.78,16.81,16.76,16.79,1050000.0
2014-04-24 14:50:00,16.79,16.8,16.77,16.77,1330000.0,16.79,16.8,16.77,16.77,1330000.0
2014-04-24 14:55:00,16.77,16.79,16.76,16.78,1624000.0,16.77,16.79,16.76,16.78,1624000.0
2014-04-24 15:00:00,16.78,16.78,16.76,16.78,1276000.0,16.78,16.78,16.76,16.78,1276000.0
2014-04-24 15:05:00,16.78,16.78,16.76,16.76,976000.0,16.78,16.78,16.76,16.76,976000.0
2014-04-24 15:10:00,16.76,16.78,16.75,16.78,1208000.0,16.76,16.78,16.75,16.78,1208000.0
2014-04-24 15:15:00,16.78,16.78,16.75,16.78,1428000.0,16.78,16.78,16.75,16.78,1428000.0
2014-04-24 15:20:00,16.78,16.81,16.77,16.81,1022000.0,16.78,16.81,16.77,16.81,1022000.0
2014-04-24 15:25:00,16.8,16.81,16.79,16.79,1844000.0,16.8,16.81,16.79,16.79,1844000.0
2014-04-24 15:30:00,16.79,16.8,16.77,16.79,960000.0,16.79,16.8,16.77,16.79,960000.0
2014-04-24 15:35:00,16.8,16.82,16.79,16.79,1328000.0,16.8,16.82,16.79,16.79,1328000.0
2014-04-24 15:40:00,16.79,16.8,16.77,16.79,1700000.0,16.79,16.8,16.77,16.79,1700000.0
2014-04-24 15:45:00,16.79,16.81,16.78,16.79,2718000.0,16.79,16.81,16.78,16.79,2718000.0
2014-04-24 15:50:00,16.79,16.8,16.76,16.79,3576000.0,16.79,16.8,16.76,16.79,3576000.0
2014-04-24 15:55:00,16.79,16.87,16.79,16.85,6670000.0,16.79,16.87,16.79,16.85,6670000.0
2014-04-25 09:30:00,15.81,15.82,15.43,15.53,26192000.0,15.81,15.82,15.43,15.53,26192000.0
2014-04-25 09:35:00,15.52,15.54,15.36,15.46,12658000.0,15.52,15.54,15.36,15.46,12658000.0
2014-04-25 09:40:00,15.47,15.68,15.46,15.66,9176000.0,15.47,15.68,15.46,15.66,9176000.0
2014-04-25 09:45:00,15.66,15.66,15.48,15.55,5620000.0,15.66,15.66,15.48,15.55,5620000.0
2014-04-25 09:50:00,15.53,15.63,15.49,15.58,5676000.0,15.53,15.63,15.49,15.58,5676000.0
2014-04-25 09:55:00,15.58,15.62,15.48,15.49,3668000.0,15.58,15.62,15.48,15.49,3668000.0
2014-04-25 10:00:00,15.49,15.49,15.41,15.42,6854000.0,15.49,15.49,15.41,15.42,6854000.0
2014-04-25 10:05:00,15.42,15.5,15.39,15.5,6354000.0,15.42,15.5,15.39,15.5,6354000.0
2014-04-25 10:10:00,15.5,15.54,15.38,15.41,6108000.0,15.5,15.54,15.38,15.41,6108000.0
2014-04-25 10:15:00,15.42,15.47,15.39,15.41,3388000.0,15.42,15.47,15.39,15.41,3388000.0
2014-04-25 10:20:00,15.41,15.44,15.33,15.34,6208000.0,15.41,15.44,15.33,15.34,6208000.0
2014-04-25 10:25:00,15.34,15.39,15.32,15.34,4874000.0,15.34,15.39,15.32,15.34,4874000.0
2014-04-25 10:30:00,15.33,15.34,15.26,15.28,5180000.0,15.33,15.34,15.26,15.28,5180000.0
2014-04-25 10:35:00,15.29,15.29,15.22,15.27,4206000.0,15.29,15.29,15.22,15.27,4206000.0
2014-04-25 10:40:00,15.27,15.28,15.2,15.25,4006000.0,15.27,15.28,15.2,15.25,4006000.0
2014-04-25 10:45:00,15.25,15.29,15.22,15.27,2934000.0,15.25,15.29,15.22,15.27,2934000.0
2014-04-25 10:50:00,15.27,15.29,15.18,15.21,3256000.0,15.27,15.29,15.18,15.21,3256000.0
2014-04-25 10:55:00,15.21,15.28,15.19,15.24,3406000.0,15.21,15.28,15.19,15.24,3406000.0
2014-04-25 11:00:00,15.25,15.28,15.21,15.21,3118000.0,15.25,15.28,15.21,15.21,3118000.0
2014-04-25 11:05:00,15.21,15.21,15.16,15.19,3900000.0,15.21,15.21,15.16,15.19,3900000.0
2014-04-25 11:10:00,15.18,15.28,15.17,15.26,3190000.0,15.18,15.28,15.17,15.26,3190000.0
2014-04-25 11:15:00,15.26,15.36,15.26,15.32,4632000.0,15.26,15.36,15.26,15.32,4632000.0
2014-04-25 11:20:00,15.32,15.36,15.31,15.33,2736000.0,15.32,15.36,15.31,15.33,2736000.0
2014-04-25 11:25:00,15.33,15.39,15.33,15.38,2974000.0,15.33,15.39,15.33,15.38,2974000.0
2014-04-25 11:30:00,15.39,15.41,15.31,15.35,3700000.0,15.39,15.41,15.31,15.35,3700000.0
2014-04-25 11:35:00,15.36,15.36,15.3,15.32,2954000.0,15.36,15.36,15.3,15.32,2954000.0
2014-04-25 11:40:00,15.33,15.35,15.29,15.33,1790000.0,15.33,15.35,15.29,15.33,1790000.0
2014-04-25 11:45:00,15.33,15.37,15.31,15.33,2238000.0,15.33,15.37,15.31,15.33,2238000.0
2014-04-25 11:50:00,15.34,15.4,15.33,15.39,1784000.0,15.34,15.4,15.33,15.39,1784000.0
2014-04-25 11:55:00,15.39,15.41,15.35,15.36,2244000.0,15.39,15.41,15.35,15.36,2244000.0
2014-04-25 12:00:00,15.36,15.44,15.36,15.41,2482000.0,15.36,15.44,15.36,15.41,2482000.0
2014-04-25 12:05:00,15.42,15.45,15.4,15.44,2914000.0,15.42,15.45,15.4,15.44,2914000.0
2014-04-25 12:10:00,15.44,15.47,15.4,15.41,1804000.0,15.44,15.47,15.4,15.41,1804000.0
2014-04-25 12:15:00,15.41,15.43,15.4,15.4,1374000.0,15.41,15.43,15.4,15.4,1374000.0
2014-04-25 12:20:00,15.4,15.4,15.36,15.37,1070000.0,15.4,15.4,15.36,15.37,1070000.0
2014-04-25 12:25:00,15.37,15.38,15.35,15.36,1750000.0,15.37,15.38,15.35,15.36,1750000.0
2014-04-25 12:30:00,15.35,15.36,15.34,15.34,2054000.0,15.35,15.36,15.34,15.34,2054000.0
2014-04-25 12:35:00,15.34,15.35,15.33,15.35,1570000.0,15.34,15.35,15.33,15.35,1570000.0
2014-04-25 12:40:00,15.35,15.4,15.34,15.37,1166000.0,15.35,15.4,15.34,15.37,1166000.0
2014-04-25 12:45:00,15.36,15.4,15.36,15.37,962000.0,15.36,15.4,15.36,15.37,962000.0
2014-04-25 12:50:00,15.37,15.38,15.35,15.37,756000.0,15.37,15.38,15.35,15.37,756000.0
2014-04-25 12:55:00,15.36,15.38,15.35,15.37,938000.0,15.36,15.38,15.35,15.37,938000.0
2014-04-25 13:00:00,15.38,15.4,15.36,15.37,1496000.0,15.38,15.4,15.36,15.37,1496000.0
2014-04-25 13:05:00,15.36,15.38,15.35,15.37,1518000.0,15.36,15.38,15.35,15.37,1518000.0
2014-04-25 13:10:00,15.37,15.37,15.35,15.36,968000.0,15.37,15.37,15.35,15.36,968000.0
2014-04-25 13:15:00,15.36,15.37,15.35,15.37,546000.0,15.36,15.37,15.35,15.37,546000.0
2014-04-25 13:20:00,15.37,15.39,15.36,15.36,616000.0,15.37,15.39,15.36,15.36,616000.0
2014-04-25 13:25:00,15.36,15.36,15.34,15.34,1328000.0,15.36,15.36,15.34,15.34,1328000.0
2014-04-25 13:30:00,15.35,15.35,15.28,15.3,2284000.0,15.35,15.35,15.28,15.3,2284000.0
2014-04-25 13:35:00,15.3,15.31,15.28,15.29,1252000.0,15.3,15.31,15.28,15.29,1252000.0
2014-04-25 13:40:00,15.29,15.35,15.29,15.34,1222000.0,15.29,15.35,15.29,15.34,1222000.0
2014-04-25 13:45:00,15.33,15.36,15.32,15.33,846000.0,15.33,15.36,15.32,15.33,846000.0
2014-04-25 13:50:00,15.33,15.34,15.3,15.31,862000.0,15.33,15.34,15.3,15.31,862000.0
2014-04-25 13:55:00,15.31,15.34,15.31,15.33,1044000.0,15.31,15.34,15.31,15.33,1044000.0
2014-04-25 14:00:00,15.33,15.33,15.25,15.25,2202000.0,15.33,15.33,15.25,15.25,2202000.0
2014-04-25 14:05:00,15.25,15.28,15.25,15.26,2004000.0,15.25,15.28,15.25,15.26,2004000.0
2014-04-25 14:10:00,15.26,15.27,15.25,15.25,1998000.0,15.26,15.27,15.25,15.25,1998000.0
2014-04-25 14:15:00,15.25,15.25,15.2,15.22,2406000.0,15.25,15.25,15.2,15.22,2406000.0
2014-04-25 14:20:00,15.22,15.29,15.21,15.27,1948000.0,15.22,15.29,15.21,15.27,1948000.0
2014-04-25 14:25:00,15.27,15.31,15.26,15.27,1694000.0,15.27,15.31,15.26,15.27,1694000.0
2014-04-25 14:30:00,15.27,15.27,15.23,15.24,1632000.0,15.27,15.27,15.23,15.24,1632000.0
2014-04-25 14:35:00,15.24,15.29,15.23,15.28,1120000.0,15.24,15.29,15.23,15.28,1120000.0
2014-04-25 14:40:00,15.29,15.29,15.26,15.28,1374000.0,15.29,15.29,15.26,15.28,1374000.0
2014-04-25 14:45:00,15.28,15.34,15.28,15.34,2434000.0,15.28,15.34,15.28,15.34,2434000.0
2014-04-25 14:50:00,15.34,15.38,15.34,15.34,2052000.0,15.34,15.38,15.34,15.34,2052000.0
2014-04-25 14:55:00,15.34,15.36,15.32,15.33,2088000.0,15.34,15.36,15.32,15.33,2088000.0
2014-04-25 15:00:00,15.33,15.34,15.32,15.33,2568000.0,15.33,15.34,15.32,15.33,2568000.0
2014-04-25 15:05:00,15.33,15.33,15.26,15.26,2054000.0,15.33,15.33,15.26,15.26,2054000.0
2014-04-25 15:10:00,15.26,15.27,15.25,15.26,1088000.0,15.26,15.27,15.25,15.26,1088000.0
2014-04-25 15:15:00,15.26,15.26,15.21,15.22,1786000.0,15.26,15.26,15.21,15.22,1786000.0
2014-04-25 15:20:00,15.23,15.23,15.15,15.15,3886000.0,15.23,15.23,15.15,15.15,3886000.0
2014-04-25 15:25:00,15.15,15.21,15.14,15.2,6138000.0,15.15,15.21,15.14,15.2,6138000.0
2014-04-25 15:30:00,15.2,15.26,15.2,15.25,2716000.0,15.2,15.26,15.2,15.25,2716000.0
2014-04-25 15:35:00,15.25,15.27,15.2,15.22,3392000.0,15.25,15.27,15.2,15.22,3392000.0
2014-04-25 15:40:00,15.22,15.27,15.21,15.26,2106000.0,15.22,15.27,15.21,15.26,2106000.0
2014-04-25 15:45:00,15.26,15.27,15.25,15.26,2596000.0,15.26,15.27,15.25,15.26,2596000.0
2014-04-25 15:50:00,15.26,15.26,15.24,15.24,4858000.0,15.26,15.26,15.24,15.24,4858000.0
2014-04-25 15:55:00,15.24,15.25,15.18,15.18,8442000.0,15.24,15.25,15.18,15.18,8442000.0
2014-04-28 09:30:00,15.19,15.22,15.02,15.02,9560000.0,15.19,15.22,15.02,15.02,9560000.0
2014-04-28 09:35:00,15.02,15.04,14.56,14.65,21106000.0,15.02,15.04,14.56,14.65,21106000.0
2014-04-28 09:40:00,14.65,14.7,14.4,14.48,19898000.0,14.65,14.7,14.4,14.48,19898000.0
2014-04-28 09:45:00,14.49,14.58,14.41,14.55,12942000.0,14.49,14.58,14.41,14.55,12942000.0
2014-04-28 09:50:00,14.53,14.68,14.53,14.68,7860000.0,14.53,14.68,14.53,14.68,7860000.0
2014-04-28 09:55:00,14.68,14.7,14.6,14.61,7838000.0,14.68,14.7,14.6,14.61,7838000.0
2014-04-28 10:00:00,14.61,14.66,14.53,14.61,5538000.0,14.61,14.66,14.53,14.61,5538000.0
2014-04-28 10:05:00,14.61,14.67,14.59,14.65,3452000.0,14.61,14.67,14.59,14.65,3452000.0
2014-04-28 10:10:00,14.64,14.74,14.62,14.74,3488000.0,14.64,14.74,14.62,14.74,3488000.0
2014-04-28 10:15:00,14.74,14.84,14.73,14.8,4496000.0,14.74,14.84,14.73,14.8,4496000.0
2014-04-28 10:20:00,14.8,14.87,14.78,14.85,3624000.0,14.8,14.87,14.78,14.85,3624000.0
2014-04-28 10:25:00,14.85,14.89,14.75,14.79,3838000.0,14.85,14.89,14.75,14.79,3838000.0
2014-04-28 10:30:00,14.77,14.78,14.71,14.73,3188000.0,14.77,14.78,14.71,14.73,3188000.0
2014-04-28 10:35:00,14.73,14.75,14.67,14.69,2846000.0,14.73,14.75,14.67,14.69,2846000.0
2014-04-28 10:40:00,14.7,14.81,14.68,14.8,3018000.0,14.7,14.81,14.68,14.8,3018000.0
2014-04-28 10:45:00,14.79,14.8,14.72,14.72,1788000.0,14.79,14.8,14.72,14.72,1788000.0
2014-04-28 10:50:00,14.72,14.74,14.66,14.67,1974000.0,14.72,14.74,14.66,14.67,1974000.0
2014-04-28 10:55:00,14.67,14.77,14.67,14.77,1906000.0,14.67,14.77,14.67,14.77,1906000.0
2014-04-28 11:00:00,14.77,14.82,14.76,14.81,1808000.0,14.77,14.82,14.76,14.81,1808000.0
2014-04-28 11:05:00,14.81,14.88,14.8,14.8,3484000.0,14.81,14.88,14.8,14.8,3484000.0
2014-04-28 11:10:00,14.81,14.82,14.7,14.7,2138000.0,14.81,14.82,14.7,14.7,2138000.0
2014-04-28 11:15:00,14.71,14.73,14.67,14.7,1978000.0,14.71,14.73,14.67,14.7,1978000.0
2014-04-28 11:20:00,14.69,14.7,14.65,14.66,2680000.0,14.69,14.7,14.65,14.66,2680000.0
2014-04-28 11:25:00,14.66,14.66,14.58,14.58,3024000.0,14.66,14.66,14.58,14.58,3024000.0
2014-04-28 11:30:00,14.58,14.59,14.52,14.53,5274000.0,14.58,14.59,14.52,14.53,5274000.0
2014-04-28 11:35:00,14.53,14.66,14.52,14.63,2062000.0,14.53,14.66,14.52,14.63,2062000.0
2014-04-28 11:40:00,14.65,14.65,14.56,14.57,1230000.0,14.65,14.65,14.56,14.57,1230000.0
2014-04-28 11:45:00,14.57,14.58,14.53,14.55,2022000.0,14.57,14.58,14.53,14.55,2022000.0
2014-04-28 11:50:00,14.55,14.56,14.51,14.51,2592000.0,14.55,14.56,14.51,14.51,2592000.0
2014-04-28 11:55:00,14.51,14.53,14.5,14.53,1978000.0,14.51,14.53,14.5,14.53,1978000.0
2014-04-28 12:00:00,14.53,14.53,14.45,14.45,2344000.0,14.53,14.53,14.45,14.45,2344000.0
2014-04-28 12:05:00,14.45,14.51,14.43,14.47,3180000.0,14.45,14.51,14.43,14.47,3180000.0
2014-04-28 12:10:00,14.47,14.58,14.47,14.55,2206000.0,14.47,14.58,14.47,14.55,2206000.0
2014-04-28 12:15:00,14.55,14.61,14.55,14.59,1392000.0,14.55,14.61,14.55,14.59,1392000.0
2014-04-28 12:20:00,14.59,14.62,14.55,14.57,1320000.0,14.59,14.62,14.55,14.57,1320000.0
2014-04-28 12:25:00,14.56,14.58,14.53,14.57,1204000.0,14.56,14.58,14.53,14.57,1204000.0
2014-04-28 12:30:00,14.57,14.59,14.55,14.57,1184000.0,14.57,14.59,14.55,14.57,1184000.0
2014-04-28 12:35:00,14.57,14.58,14.46,14.46,1812000.0,14.57,14.58,14.46,14.46,1812000.0
2014-04-28 12:40:00,14.47,14.51,14.45,14.49,2284000.0,14.47,14.51,14.45,14.49,2284000.0
2014-04-28 12:45:00,14.49,14.51,14.46,14.46,1300000.0,14.49,14.51,14.46,14.46,1300000.0
2014-04-28 12:50:00,14.47,14.49,14.44,14.48,1882000.0,14.47,14.49,14.44,14.48,1882000.0
2014-04-28 12:55:00,14.49,14.5,14.44,14.46,1186000.0,14.49,14.5,14.44,14.46,1186000.0
2014-04-28 13:00:00,14.46,14.49,14.44,14.49,2428000.0,14.46,14.49,14.44,14.49,2428000.0
2014-04-28 13:05:00,14.49,14.49,14.47,14.47,1682000.0,14.49,14.49,14.47,14.47,1682000.0
2014-04-28 13:10:00,14.47,14.52,14.44,14.45,2428000.0,14.47,14.52,14.44,14.45,2428000.0
2014-04-28 13:15:00,14.45,14.5,14.44,14.46,2288000.0,14.45,14.5,14.44,14.46,2288000.0
2014-04-28 13:20:00,14.46,14.47,14.43,14.44,2818000.0,14.46,14.47,14.43,14.44,2818000.0
2014-04-28 13:25:00,14.44,14.46,14.41,14.46,1976000.0,14.44,14.46,14.41,14.46,1976000.0
2014-04-28 13:30:00,14.46,14.47,14.44,14.46,2008000.0,14.46,14.47,14.44,14.46,2008000.0
2014-04-28 13:35:00,14.46,14.57,14.45,14.49,2428000.0,14.46,14.57,14.45,14.49,2428000.0
2014-04-28 13:40:00,14.49,14.56,14.48,14.54,1434000.0,14.49,14.56,14.48,14.54,1434000.0
2014-04-28 13:45:00,14.54,14.6,14.53,14.6,2180000.0,14.54,14.6,14.53,14.6,2180000.0
2014-04-28 13:50:00,14.6,14.64,14.59,14.61,2114000.0,14.6,14.64,14.59,14.61,2114000.0
2014-04-28 13:55:00,14.61,14.62,14.57,14.6,2086000.0,14.61,14.62,14.57,14.6,2086000.0
2014-04-28 14:00:00,14.6,14.6,14.55,14.58,1024000.0,14.6,14.6,14.55,14.58,1024000.0
2014-04-28 14:05:00,14.58,14.6,14.55,14.6,1478000.0,14.58,14.6,14.55,14.6,1478000.0
2014-04-28 14:10:00,14.61,14.68,14.6,14.68,1640000.0,14.61,14.68,14.6,14.68,1640000.0
2014-04-28 14:15:00,14.68,14.7,14.64,14.67,1404000.0,14.68,14.7,14.64,14.67,1404000.0
2014-04-28 14:20:00,14.67,14.75,14.65,14.74,2226000.0,14.67,14.75,14.65,14.74,2226000.0
2014-04-28 14:25:00,14.73,14.74,14.7,14.73,1442000.0,14.73,14.74,14.7,14.73,1442000.0
2014-04-28 14:30:00,14.73,14.77,14.72,14.74,2006000.0,14.73,14.77,14.72,14.74,2006000.0
2014-04-28 14:35:00,14.74,14.76,14.72,14.74,800000.0,14.74,14.76,14.72,14.74,800000.0
2014-04-28 14:40:00,14.74,14.74,14.68,14.68,1632000.0,14.74,14.74,14.68,14.68,1632000.0
2014-04-28 14:45:00,14.68,14.73,14.66,14.72,1964000.0,14.68,14.73,14.66,14.72,1964000.0
2014-04-28 14:50:00,14.72,14.74,14.7,14.72,1246000.0,14.72,14.74,14.7,14.72,1246000.0
2014-04-28 14:55:00,14.72,14.72,14.68,14.69,676000.0,14.72,14.72,14.68,14.69,676000.0
2014-04-28 15:00:00,14.69,14.73,14.68,14.72,1852000.0,14.69,14.73,14.68,14.72,1852000.0
2014-04-28 15:05:00,14.71,14.76,14.69,14.75,2086000.0,14.71,14.76,14.69,14.75,2086000.0
2014-04-28 15:10:00,14.75,14.82,14.72,14.81,2014000.0,14.75,14.82,14.72,14.81,2014000.0
2014-04-28 15:15:00,14.81,14.83,14.79,14.83,1626000.0,14.81,14.83,14.79,14.83,1626000.0
2014-04-28 15:20:00,14.83,14.84,14.78,14.8,1680000.0,14.83,14.84,14.78,14.8,1680000.0
2014-04-28 15:25:00,14.8,14.85,14.78,14.85,1754000.0,14.8,14.85,14.78,14.85,1754000.0
2014-04-28 15:30:00,14.84,14.86,14.8,14.81,2222000.0,14.84,14.86,14.8,14.81,2222000.0
2014-04-28 15:35:00,14.81,14.85,14.81,14.83,1092000.0,14.81,14.85,14.81,14.83,1092000.0
2014-04-28 15:40:00,14.83,14.85,14.82,14.85,2754000.0,14.83,14.85,14.82,14.85,2754000.0
2014-04-28 15:45:00,14.85,14.86,14.78,14.79,2474000.0,14.85,14.86,14.78,14.79,2474000.0
2014-04-28 15:50:00,14.79,14.81,14.79,14.8,3434000.0,14.79,14.81,14.79,14.8,3434000.0
2014-04-28 15:55:00,14.79,14.84,14.79,14.83,4656000.0,14.79,14.84,14.79,14.83,4656000.0
2014-04-29 09:30:00,14.82,14.95,14.8,14.81,4442000.0,14.82,14.95,14.8,14.81,4442000.0
2014-04-29 09:35:00,14.82,14.92,14.69,14.87,5928000.0,14.82,14.92,14.69,14.87,5928000.0
2014-04-29 09:40:00,14.9,14.94,14.75,14.77,2358000.0,14.9,14.94,14.75,14.77,2358000.0
2014-04-29 09:45:00,14.76,14.82,14.73,14.76,2394000.0,14.76,14.82,14.73,14.76,2394000.0
2014-04-29 09:50:00,14.76,14.82,14.74,14.79,1978000.0,14.76,14.82,14.74,14.79,1978000.0
2014-04-29 09:55:00,14.79,14.87,14.78,14.79,2662000.0,14.79,14.87,14.78,14.79,2662000.0
2014-04-29 10:00:00,14.8,14.82,14.73,14.75,2466000.0,14.8,14.82,14.73,14.75,2466000.0
2014-04-29 10:05:00,14.75,14.75,14.65,14.65,3482000.0,14.75,14.75,14.65,14.65,3482000.0
2014-04-29 10:10:00,14.65,14.71,14.65,14.68,2808000.0,14.65,14.71,14.65,14.68,2808000.0
2014-04-29 10:15:00,14.68,14.72,14.66,14.66,1964000.0,14.68,14.72,14.66,14.66,1964000.0
2014-04-29 10:20:00,14.66,14.7,14.61,14.63,3010000.0,14.66,14.7,14.61,14.63,3010000.0
2014-04-29 10:25:00,14.64,14.64,14.54,14.54,3004000.0,14.64,14.64,14.54,14.54,3004000.0
2014-04-29 10:30:00,14.56,14.62,14.52,14.62,2420000.0,14.56,14.62,14.52,14.62,2420000.0
2014-04-29 10:35:00,14.62,14.66,14.6,14.64,1804000.0,14.62,14.66,14.6,14.64,1804000.0
2014-04-29 10:40:00,14.64,14.72,14.62,14.7,1828000.0,14.64,14.72,14.62,14.7,1828000.0
2014-04-29 10:45:00,14.71,14.76,14.69,14.74,1758000.0,14.71,14.76,14.69,14.74,1758000.0
2014-04-29 10:50:00,14.74,14.78,14.74,14.76,2818000.0,14.74,14.78,14.74,14.76,2818000.0
2014-04-29 10:55:00,14.76,14.77,14.71,14.71,1078000.0,14.76,14.77,14.71,14.71,1078000.0
2014-04-29 11:00:00,14.71,14.76,14.71,14.74,606000.0,14.71,14.76,14.71,14.74,606000.0
2014-04-29 11:05:00,14.74,14.77,14.72,14.74,780000.0,14.74,14.77,14.72,14.74,780000.0
2014-04-29 11:10:00,14.74,14.76,14.69,14.69,918000.0,14.74,14.76,14.69,14.69,918000.0
2014-04-29 11:15:00,14.69,14.74,14.69,14.72,656000.0,14.69,14.74,14.69,14.72,656000.0
2014-04-29 11:20:00,14.73,14.81,14.73,14.8,718000.0,14.73,14.81,14.73,14.8,718000.0
2014-04-29 11:25:00,14.8,14.89,14.8,14.88,2392000.0,14.8,14.89,14.8,14.88,2392000.0
2014-04-29 11:30:00,14.88,14.91,14.87,14.9,1192000.0,14.88,14.91,14.87,14.9,1192000.0
2014-04-29 11:35:00,14.9,14.94,14.89,14.92,1916000.0,14.9,14.94,14.89,14.92,1916000.0
2014-04-29 11:40:00,14.91,14.91,14.87,14.88,1174000.0,14.91,14.91,14.87,14.88,1174000.0
2014-04-29 11:45:00,14.87,14.89,14.84,14.87,776000.0,14.87,14.89,14.84,14.87,776000.0
2014-04-29 11:50:00,14.87,14.89,14.86,14.89,314000.0,14.87,14.89,14.86,14.89,314000.0
2014-04-29 11:55:00,14.89,14.91,14.87,14.89,752000.0,14.89,14.91,14.87,14.89,752000.0
2014-04-29 12:00:00,14.88,14.92,14.88,14.91,1004000.0,14.88,14.92,14.88,14.91,1004000.0
2014-04-29 12:05:00,14.91,14.97,14.91,14.94,1282000.0,14.91,14.97,14.91,14.94,1282000.0
2014-04-29 12:10:00,14.94,14.99,14.94,14.97,1224000.0,14.94,14.99,14.94,14.97,1224000.0
2014-04-29 12:15:00,14.97,14.99,14.95,14.99,1646000.0,14.97,14.99,14.95,14.99,1646000.0
2014-04-29 12:20:00,14.99,15.05,14.99,15.03,1976000.0,14.99,15.05,14.99,15.03,1976000.0
2014-04-29 12:25:00,15.03,15.05,15.03,15.05,1196000.0,15.03,15.05,15.03,15.05,1196000.0
2014-04-29 12:30:00,15.05,15.06,15.02,15.06,998000.0,15.05,15.06,15.02,15.06,998000.0
2014-04-29 12:35:00,15.06,15.09,15.03,15.04,1158000.0,15.06,15.09,15.03,15.04,1158000.0
2014-04-29 12:40:00,15.04,15.07,15.04,15.07,814000.0,15.04,15.07,15.04,15.07,814000.0
2014-04-29 12:45:00,15.06,15.07,15.05,15.07,708000.0,15.06,15.07,15.05,15.07,708000.0
2014-04-29 12:50:00,15.07,15.08,15.02,15.03,834000.0,15.07,15.08,15.02,15.03,834000.0
2014-04-29 12:55:00,15.02,15.03,14.99,15.03,894000.0,15.02,15.03,14.99,15.03,894000.0
2014-04-29 13:00:00,15.02,15.04,15.01,15.02,344000.0,15.02,15.04,15.01,15.02,344000.0
2014-04-29 13:05:00,15.03,15.03,14.99,14.99,770000.0,15.03,15.03,14.99,14.99,770000.0
2014-04-29 13:10:00,14.99,15.01,14.98,14.99,604000.0,14.99,15.01,14.98,14.99,604000.0
2014-04-29 13:15:00,14.99,15.0,14.98,14.99,406000.0,14.99,15.0,14.98,14.99,406000.0
2014-04-29 13:20:00,14.99,15.03,14.98,15.03,614000.0,14.99,15.03,14.98,15.03,614000.0
2014-04-29 13:25:00,15.04,15.04,15.02,15.03,472000.0,15.04,15.04,15.02,15.03,472000.0
2014-04-29 13:30:00,15.03,15.04,15.01,15.01,694000.0,15.03,15.04,15.01,15.01,694000.0
2014-04-29 13:35:00,15.02,15.05,15.01,15.04,536000.0,15.02,15.05,15.01,15.04,536000.0
2014-04-29 13:40:00,15.04,15.04,15.01,15.02,646000.0,15.04,15.04,15.01,15.02,646000.0
2014-04-29 13:45:00,15.02,15.02,14.97,14.99,696000.0,15.02,15.02,14.97,14.99,696000.0
2014-04-29 13:50:00,15.0,15.04,15.0,15.04,642000.0,15.0,15.04,15.0,15.04,642000.0
2014-04-29 13:55:00,15.04,15.07,15.03,15.07,868000.0,15.04,15.07,15.03,15.07,868000.0
2014-04-29 14:00:00,15.07,15.07,15.01,15.03,774000.0,15.07,15.07,15.01,15.03,774000.0
2014-04-29 14:05:00,15.03,15.04,15.01,15.03,528000.0,15.03,15.04,15.01,15.03,528000.0
2014-04-29 14:10:00,15.03,15.03,14.97,14.97,608000.0,15.03,15.03,14.97,14.97,608000.0
2014-04-29 14:15:00,14.97,14.98,14.95,14.97,646000.0,14.97,14.98,14.95,14.97,646000.0
2014-04-29 14:20:00,14.97,15.01,14.97,15.0,536000.0,14.97,15.01,14.97,15.0,536000.0
2014-04-29 14:25:00,15.0,15.01,14.96,14.96,614000.0,15.0,15.01,14.96,14.96,614000.0
2014-04-29 14:30:00,14.97,14.99,14.97,14.98,424000.0,14.97,14.99,14.97,14.98,424000.0
2014-04-29 14:35:00,14.99,14.99,14.97,14.97,940000.0,14.99,14.99,14.97,14.97,940000.0
2014-04-29 14:40:00,14.98,14.99,14.96,14.97,568000.0,14.98,14.99,14.96,14.97,568000.0
2014-04-29 14:45:00,14.98,15.0,14.97,14.99,522000.0,14.98,15.0,14.97,14.99,522000.0
2014-04-29 14:50:00,14.99,15.0,14.98,14.99,388000.0,14.99,15.0,14.98,14.99,388000.0
2014-04-29 14:55:00,14.98,14.99,14.98,14.99,220000.0,14.98,14.99,14.98,14.99,220000.0
2014-04-29 15:00:00,14.99,14.99,14.98,14.99,734000.0,14.99,14.99,14.98,14.99,734000.0
2014-04-29 15:05:00,14.99,15.01,14.98,15.0,782000.0,14.99,15.01,14.98,15.0,782000.0
2014-04-29 15:10:00,15.0,15.0,14.99,15.0,1312000.0,15.0,15.0,14.99,15.0,1312000.0
2014-04-29 15:15:00,14.99,15.01,14.98,14.99,738000.0,14.99,15.01,14.98,14.99,738000.0
2014-04-29 15:20:00,14.99,15.01,14.99,15.0,730000.0,14.99,15.01,14.99,15.0,730000.0
2014-04-29 15:25:00,15.0,15.02,15.0,15.0,748000.0,15.0,15.02,15.0,15.0,748000.0
2014-04-29 15:30:00,15.0,15.02,15.0,15.0,1072000.0,15.0,15.02,15.0,15.0,1072000.0
2014-04-29 15:35:00,15.0,15.02,14.98,15.02,1304000.0,15.0,15.02,14.98,15.02,1304000.0
2014-04-29 15:40:00,15.02,15.02,14.96,14.96,1344000.0,15.02,15.02,14.96,14.96,1344000.0
2014-04-29 15:45:00,14.96,15.0,14.96,15.0,1352000.0,14.96,15.0,14.96,15.0,1352000.0
2014-04-29 15:50:00,15.0,15.01,14.98,14.98,2204000.0,15.0,15.01,14.98,14.98,2204000.0
2014-04-29 15:55:00,14.98,15.04,14.97,15.02,5162000.0,14.98,15.04,14.97,15.02,5162000.0
2014-04-30 09:30:00,14.91,15.05,14.91,15.05,3628000.0,14.91,15.05,14.91,15.05,3628000.0
2014-04-30 09:35:00,15.04,15.08,15.01,15.03,1624000.0,15.04,15.08,15.01,15.03,1624000.0
2014-04-30 09:40:00,15.01,15.04,14.97,14.97,1092000.0,15.01,15.04,14.97,14.97,1092000.0
2014-04-30 09:45:00,14.99,15.04,14.98,14.98,1646000.0,14.99,15.04,14.98,14.98,1646000.0
2014-04-30 09:50:00,14.99,15.02,14.93,14.96,1502000.0,14.99,15.02,14.93,14.96,1502000.0
2014-04-30 09:55:00,14.96,15.02,14.93,14.99,1712000.0,14.96,15.02,14.93,14.99,1712000.0
2014-04-30 10:00:00,14.99,14.99,14.93,14.93,950000.0,14.99,14.99,14.93,14.93,950000.0
2014-04-30 10:05:00,14.93,14.97,14.91,14.95,1414000.0,14.93,14.97,14.91,14.95,1414000.0
2014-04-30 10:10:00,14.95,14.99,14.94,14.94,708000.0,14.95,14.99,14.94,14.94,708000.0
2014-04-30 10:15:00,14.96,15.06,14.95,15.06,1768000.0,14.96,15.06,14.95,15.06,1768000.0
2014-04-30 10:20:00,15.06,15.13,15.04,15.13,1756000.0,15.06,15.13,15.04,15.13,1756000.0
2014-04-30 10:25:00,15.13,15.15,15.12,15.14,2090000.0,15.13,15.15,15.12,15.14,2090000.0
2014-04-30 10:30:00,15.14,15.15,15.06,15.06,1190000.0,15.14,15.15,15.06,15.06,1190000.0
2014-04-30 10:35:00,15.06,15.09,15.06,15.07,652000.0,15.06,15.09,15.06,15.07,652000.0
2014-04-30 10:40:00,15.07,15.11,15.07,15.07,494000.0,15.07,15.11,15.07,15.07,494000.0
2014-04-30 10:45:00,15.08,15.11,15.05,15.09,554000.0,15.08,15.11,15.05,15.09,554000.0
2014-04-30 10:50:00,15.09,15.14,15.09,15.13,580000.0,15.09,15.14,15.09,15.13,580000.0
2014-04-30 10:55:00,15.14,15.14,15.08,15.08,508000.0,15.14,15.14,15.08,15.08,508000.0
2014-04-30 11:00:00,15.08,15.12,15.08,15.12,648000.0,15.08,15.12,15.08,15.12,648000.0
2014-04-30 11:05:00,15.12,15.13,15.06,15.06,508000.0,15.12,15.13,15.06,15.06,508000.0
2014-04-30 11:10:00,15.07,15.08,15.04,15.04,614000.0,15.07,15.08,15.04,15.04,614000.0
2014-04-30 11:15:00,15.04,15.07,15.04,15.04,746000.0,15.04,15.07,15.04,15.04,746000.0
2014-04-30 11:20:00,15.04,15.07,15.04,15.05,408000.0,15.04,15.07,15.04,15.05,408000.0
2014-04-30 11:25:00,15.05,15.09,15.04,15.08,774000.0,15.05,15.09,15.04,15.08,774000.0
2014-04-30 11:30:00,15.09,15.1,15.06,15.09,440000.0,15.09,15.1,15.06,15.09,440000.0
2014-04-30 11:35:00,15.09,15.09,15.05,15.07,246000.0,15.09,15.09,15.05,15.07,246000.0
2014-04-30 11:40:00,15.07,15.1,15.06,15.1,544000.0,15.07,15.1,15.06,15.1,544000.0
2014-04-30 11:45:00,15.1,15.1,15.04,15.04,394000.0,15.1,15.1,15.04,15.04,394000.0
2014-04-30 11:50:00,15.04,15.06,15.04,15.06,326000.0,15.04,15.06,15.04,15.06,326000.0
2014-04-30 11:55:00,15.05,15.06,15.03,15.04,436000.0,15.05,15.06,15.03,15.04,436000.0
2014-04-30 12:00:00,15.04,15.06,15.03,15.06,426000.0,15.04,15.06,15.03,15.06,426000.0
2014-04-30 12:05:00,15.05,15.07,15.04,15.05,462000.0,15.05,15.07,15.04,15.05,462000.0
2014-04-30 12:10:00,15.05,15.07,15.04,15.06,284000.0,15.05,15.07,15.04,15.06,284000.0
2014-04-30 12:15:00,15.06,15.06,15.03,15.05,324000.0,15.06,15.06,15.03,15.05,324000.0
2014-04-30 12:20:00,15.05,15.06,15.04,15.05,176000.0,15.05,15.06,15.04,15.05,176000.0
2014-04-30 12:25:00,15.05,15.06,15.03,15.04,376000.0,15.05,15.06,15.03,15.04,376000.0
2014-04-30 12:30:00,15.05,15.05,15.02,15.04,310000.0,15.05,15.05,15.02,15.04,310000.0
2014-04-30 12:35:00,15.04,15.07,15.04,15.06,464000.0,15.04,15.07,15.04,15.06,464000.0
2014-04-30 12:40:00,15.06,15.07,15.05,15.06,204000.0,15.06,15.07,15.05,15.06,204000.0
2014-04-30 12:45:00,15.06,15.08,15.06,15.08,168000.0,15.06,15.08,15.06,15.08,168000.0
2014-04-30 12:50:00,15.07,15.08,15.06,15.07,98000.0,15.07,15.08,15.06,15.07,98000.0
2014-04-30 12:55:00,15.07,15.09,15.07,15.08,300000.0,15.07,15.09,15.07,15.08,300000.0
2014-04-30 13:00:00,15.09,15.1,15.08,15.1,540000.0,15.09,15.1,15.08,15.1,540000.0
2014-04-30 13:05:00,15.1,15.12,15.1,15.11,248000.0,15.1,15.12,15.1,15.11,248000.0
2014-04-30 13:10:00,15.11,15.11,15.09,15.09,346000.0,15.11,15.11,15.09,15.09,346000.0
2014-04-30 13:15:00,15.1,15.11,15.08,15.1,238000.0,15.1,15.11,15.08,15.1,238000.0
2014-04-30 13:20:00,15.09,15.11,15.08,15.08,280000.0,15.09,15.11,15.08,15.08,280000.0
2014-04-30 13:25:00,15.08,15.11,15.08,15.11,188000.0,15.08,15.11,15.08,15.11,188000.0
2014-04-30 13:30:00,15.1,15.1,15.08,15.08,276000.0,15.1,15.1,15.08,15.08,276000.0
2014-04-30 13:35:00,15.08,15.09,15.08,15.08,130000.0,15.08,15.09,15.08,15.08,130000.0
2014-04-30 13:40:00,15.08,15.08,15.06,15.07,350000.0,15.08,15.08,15.06,15.07,350000.0
2014-04-30 13:45:00,15.07,15.08,15.06,15.07,178000.0,15.07,15.08,15.06,15.07,178000.0
2014-04-30 13:50:00,15.07,15.09,15.07,15.09,588000.0,15.07,15.09,15.07,15.09,588000.0
2014-04-30 13:55:00,15.08,15.1,15.08,15.09,718000.0,15.08,15.1,15.08,15.09,718000.0
2014-04-30 14:00:00,15.09,15.18,15.06,15.14,1300000.0,15.09,15.18,15.06,15.14,1300000.0
2014-04-30 14:05:00,15.15,15.15,15.07,15.13,936000.0,15.15,15.15,15.07,15.13,936000.0
2014-04-30 14:10:00,15.13,15.13,15.07,15.1,736000.0,15.13,15.13,15.07,15.1,736000.0
2014-04-30 14:15:00,15.09,15.14,15.08,15.1,516000.0,15.09,15.14,15.08,15.1,516000.0
2014-04-30 14:20:00,15.11,15.14,15.1,15.13,538000.0,15.11,15.14,15.1,15.13,538000.0
2014-04-30 14:25:00,15.14,15.14,15.09,15.11,374000.0,15.14,15.14,15.09,15.11,374000.0
2014-04-30 14:30:00,15.12,15.14,15.1,15.13,456000.0,15.12,15.14,15.1,15.13,456000.0
2014-04-30 14:35:00,15.14,15.14,15.11,15.11,412000.0,15.14,15.14,15.11,15.11,412000.0
2014-04-30 14:40:00,15.11,15.15,15.11,15.15,780000.0,15.11,15.15,15.11,15.15,780000.0
2014-04-30 14:45:00,15.15,15.22,15.15,15.22,1590000.0,15.15,15.22,15.15,15.22,1590000.0
2014-04-30 14:50:00,15.22,15.23,15.19,15.2,884000.0,15.22,15.23,15.19,15.2,884000.0
2014-04-30 14:55:00,15.2,15.21,15.16,15.17,386000.0,15.2,15.21,15.16,15.17,386000.0
2014-04-30 15:00:00,15.18,15.19,15.17,15.18,472000.0,15.18,15.19,15.17,15.18,472000.0
2014-04-30 15:05:00,15.18,15.19,15.15,15.15,698000.0,15.18,15.19,15.15,15.15,698000.0
2014-04-30 15:10:00,15.15,15.16,15.13,15.15,552000.0,15.15,15.16,15.13,15.15,552000.0
2014-04-30 15:15:00,15.15,15.15,15.11,15.13,622000.0,15.15,15.15,15.11,15.13,622000.0
2014-04-30 15:20:00,15.14,15.15,15.12,15.13,776000.0,15.14,15.15,15.12,15.13,776000.0
2014-04-30 15:25:00,15.12,15.18,15.12,15.16,754000.0,15.12,15.18,15.12,15.16,754000.0
2014-04-30 15:30:00,15.17,15.19,15.16,15.19,530000.0,15.17,15.19,15.16,15.19,530000.0
2014-04-30 15:35:00,15.19,15.19,15.17,15.17,706000.0,15.19,15.19,15.17,15.17,706000.0
2014-04-30 15:40:00,15.17,15.21,15.17,15.2,800000.0,15.17,15.21,15.17,15.2,800000.0
2014-04-30 15:45:00,15.21,15.21,15.13,15.16,1154000.0,15.21,15.21,15.13,15.16,1154000.0
2014-04-30 15:50:00,15.16,15.21,15.16,15.2,1728000.0,15.16,15.21,15.16,15.2,1728000.0
2014-04-30 15:55:00,15.21,15.22,15.18,15.2,3186000.0,15.21,15.22,15.18,15.2,3186000.0
2014-05-01 09:30:00,15.22,15.33,15.2,15.28,3640000.0,15.22,15.33,15.2,15.28,3640000.0
2014-05-01 09:35:00,15.27,15.39,15.26,15.33,2112000.0,15.27,15.39,15.26,15.33,2112000.0
2014-05-01 09:40:00,15.34,15.4,15.33,15.35,2102000.0,15.34,15.4,15.33,15.35,2102000.0
2014-05-01 09:45:00,15.36,15.36,15.29,15.32,1906000.0,15.36,15.36,15.29,15.32,1906000.0
2014-05-01 09:50:00,15.34,15.39,15.31,15.36,1756000.0,15.34,15.39,15.31,15.36,1756000.0
2014-05-01 09:55:00,15.36,15.41,15.35,15.37,1508000.0,15.36,15.41,15.35,15.37,1508000.0
2014-05-01 10:00:00,15.37,15.43,15.35,15.42,2750000.0,15.37,15.43,15.35,15.42,2750000.0
2014-05-01 10:05:00,15.41,15.45,15.39,15.45,2088000.0,15.41,15.45,15.39,15.45,2088000.0
2014-05-01 10:10:00,15.45,15.46,15.39,15.39,1654000.0,15.45,15.46,15.39,15.39,1654000.0
2014-05-01 10:15:00,15.4,15.42,15.36,15.36,1722000.0,15.4,15.42,15.36,15.36,1722000.0
2014-05-01 10:20:00,15.36,15.38,15.33,15.38,1160000.0,15.36,15.38,15.33,15.38,1160000.0
2014-05-01 10:25:00,15.39,15.4,15.38,15.38,730000.0,15.39,15.4,15.38,15.38,730000.0
2014-05-01 10:30:00,15.38,15.39,15.34,15.35,880000.0,15.38,15.39,15.34,15.35,880000.0
2014-05-01 10:35:00,15.35,15.36,15.34,15.36,670000.0,15.35,15.36,15.34,15.36,670000.0
2014-05-01 10:40:00,15.36,15.39,15.35,15.39,688000.0,15.36,15.39,15.35,15.39,688000.0
2014-05-01 10:45:00,15.39,15.39,15.36,15.37,496000.0,15.39,15.39,15.36,15.37,496000.0
2014-05-01 10:50:00,15.37,15.41,15.37,15.41,706000.0,15.37,15.41,15.37,15.41,706000.0
2014-05-01 10:55:00,15.41,15.43,15.38,15.4,934000.0,15.41,15.43,15.38,15.4,934000.0
2014-05-01 11:00:00,15.4,15.41,15.38,15.38,342000.0,15.4,15.41,15.38,15.38,342000.0
2014-05-01 11:05:00,15.38,15.39,15.36,15.36,428000.0,15.38,15.39,15.36,15.36,428000.0
2014-05-01 11:10:00,15.37,15.41,15.36,15.4,402000.0,15.37,15.41,15.36,15.4,402000.0
2014-05-01 11:15:00,15.4,15.42,15.38,15.38,724000.0,15.4,15.42,15.38,15.38,724000.0
2014-05-01 11:20:00,15.38,15.39,15.37,15.38,532000.0,15.38,15.39,15.37,15.38,532000.0
2014-05-01 11:25:00,15.38,15.42,15.38,15.42,770000.0,15.38,15.42,15.38,15.42,770000.0
2014-05-01 11:30:00,15.42,15.47,15.41,15.47,1382000.0,15.42,15.47,15.41,15.47,1382000.0
2014-05-01 11:35:00,15.47,15.49,15.47,15.48,764000.0,15.47,15.49,15.47,15.48,764000.0
2014-05-01 11:40:00,15.47,15.47,15.44,15.44,686000.0,15.47,15.47,15.44,15.44,686000.0
2014-05-01 11:45:00,15.45,15.45,15.42,15.43,426000.0,15.45,15.45,15.42,15.43,426000.0
2014-05-01 11:50:00,15.42,15.43,15.4,15.4,1142000.0,15.42,15.43,15.4,15.4,1142000.0
2014-05-01 11:55:00,15.41,15.42,15.39,15.41,366000.0,15.41,15.42,15.39,15.41,366000.0
2014-05-01 12:00:00,15.4,15.45,15.4,15.44,274000.0,15.4,15.45,15.4,15.44,274000.0
2014-05-01 12:05:00,15.44,15.45,15.43,15.44,334000.0,15.44,15.45,15.43,15.44,334000.0
2014-05-01 12:10:00,15.44,15.45,15.43,15.45,372000.0,15.44,15.45,15.43,15.45,372000.0
2014-05-01 12:15:00,15.44,15.46,15.43,15.43,338000.0,15.44,15.46,15.43,15.43,338000.0
2014-05-01 12:20:00,15.43,15.44,15.41,15.42,468000.0,15.43,15.44,15.41,15.42,468000.0
2014-05-01 12:25:00,15.42,15.45,15.41,15.44,264000.0,15.42,15.45,15.41,15.44,264000.0
2014-05-01 12:30:00,15.43,15.46,15.43,15.46,524000.0,15.43,15.46,15.43,15.46,524000.0
2014-05-01 12:35:00,15.46,15.47,15.44,15.44,526000.0,15.46,15.47,15.44,15.44,526000.0
2014-05-01 12:40:00,15.44,15.45,15.43,15.43,352000.0,15.44,15.45,15.43,15.43,352000.0
2014-05-01 12:45:00,15.43,15.44,15.41,15.43,432000.0,15.43,15.44,15.41,15.43,432000.0
2014-05-01 12:50:00,15.43,15.46,15.43,15.46,548000.0,15.43,15.46,15.43,15.46,548000.0
2014-05-01 12:55:00,15.46,15.48,15.45,15.46,662000.0,15.46,15.48,15.45,15.46,662000.0
2014-05-01 13:00:00,15.46,15.49,15.46,15.49,504000.0,15.46,15.49,15.46,15.49,504000.0
2014-05-01 13:05:00,15.48,15.52,15.48,15.52,1610000.0,15.48,15.52,15.48,15.52,1610000.0
2014-05-01 13:10:00,15.52,15.52,15.5,15.51,1034000.0,15.52,15.52,15.5,15.51,1034000.0
2014-05-01 13:15:00,15.51,15.51,15.48,15.49,406000.0,15.51,15.51,15.48,15.49,406000.0
2014-05-01 13:20:00,15.49,15.49,15.46,15.48,494000.0,15.49,15.49,15.46,15.48,494000.0
2014-05-01 13:25:00,15.48,15.49,15.46,15.47,420000.0,15.48,15.49,15.46,15.47,420000.0
2014-05-01 13:30:00,15.46,15.47,15.44,15.46,492000.0,15.46,15.47,15.44,15.46,492000.0
2014-05-01 13:35:00,15.46,15.49,15.46,15.48,368000.0,15.46,15.49,15.46,15.48,368000.0
2014-05-01 13:40:00,15.49,15.49,15.44,15.46,454000.0,15.49,15.49,15.44,15.46,454000.0
2014-05-01 13:45:00,15.45,15.49,15.45,15.45,458000.0,15.45,15.49,15.45,15.45,458000.0
2014-05-01 13:50:00,15.45,15.45,15.41,15.41,798000.0,15.45,15.45,15.41,15.41,798000.0
2014-05-01 13:55:00,15.41,15.43,15.38,15.4,688000.0,15.41,15.43,15.38,15.4,688000.0
2014-05-01 14:00:00,15.41,15.45,15.39,15.45,782000.0,15.41,15.45,15.39,15.45,782000.0
2014-05-01 14:05:00,15.45,15.47,15.44,15.47,942000.0,15.45,15.47,15.44,15.47,942000.0
2014-05-01 14:10:00,15.47,15.47,15.43,15.44,470000.0,15.47,15.47,15.43,15.44,470000.0
2014-05-01 14:15:00,15.44,15.46,15.39,15.39,694000.0,15.44,15.46,15.39,15.39,694000.0
2014-05-01 14:20:00,15.39,15.41,15.38,15.39,1272000.0,15.39,15.41,15.38,15.39,1272000.0
2014-05-01 14:25:00,15.4,15.41,15.38,15.41,292000.0,15.4,15.41,15.38,15.41,292000.0
2014-05-01 14:30:00,15.4,15.42,15.39,15.39,354000.0,15.4,15.42,15.39,15.39,354000.0
2014-05-01 14:35:00,15.39,15.39,15.36,15.37,1102000.0,15.39,15.39,15.36,15.37,1102000.0
2014-05-01 14:40:00,15.37,15.4,15.34,15.34,916000.0,15.37,15.4,15.34,15.34,916000.0
2014-05-01 14:45:00,15.35,15.38,15.34,15.37,1508000.0,15.35,15.38,15.34,15.37,1508000.0
2014-05-01 14:50:00,15.38,15.39,15.36,15.38,788000.0,15.38,15.39,15.36,15.38,788000.0
2014-05-01 14:55:00,15.38,15.41,15.37,15.39,728000.0,15.38,15.41,15.37,15.39,728000.0
2014-05-01 15:00:00,15.39,15.41,15.39,15.39,654000.0,15.39,15.41,15.39,15.39,654000.0
2014-05-01 15:05:00,15.39,15.41,15.38,15.4,682000.0,15.39,15.41,15.38,15.4,682000.0
2014-05-01 15:10:00,15.4,15.43,15.38,15.42,560000.0,15.4,15.43,15.38,15.42,560000.0
2014-05-01 15:15:00,15.43,15.45,15.41,15.41,460000.0,15.43,15.45,15.41,15.41,460000.0
2014-05-01 15:20:00,15.42,15.44,15.4,15.4,344000.0,15.42,15.44,15.4,15.4,344000.0
2014-05-01 15:25:00,15.4,15.41,15.37,15.4,686000.0,15.4,15.41,15.37,15.4,686000.0
2014-05-01 15:30:00,15.39,15.4,15.37,15.38,630000.0,15.39,15.4,15.37,15.38,630000.0
2014-05-01 15:35:00,15.38,15.39,15.35,15.35,796000.0,15.38,15.39,15.35,15.35,796000.0
2014-05-01 15:40:00,15.35,15.36,15.33,15.33,1202000.0,15.35,15.36,15.33,15.33,1202000.0
2014-05-01 15:45:00,15.33,15.35,15.33,15.34,1086000.0,15.33,15.35,15.33,15.34,1086000.0
2014-05-01 15:50:00,15.34,15.38,15.34,15.38,1416000.0,15.34,15.38,15.34,15.38,1416000.0
2014-05-01 15:55:00,15.38,15.4,15.37,15.39,2868000.0,15.38,15.4,15.37,15.39,2868000.0
2014-05-02 09:30:00,15.5,15.55,15.41,15.53,4752000.0,15.5,15.55,15.41,15.53,4752000.0
2014-05-02 09:35:00,15.51,15.66,15.51,15.56,3660000.0,15.51,15.66,15.51,15.56,3660000.0
2014-05-02 09:40:00,15.56,15.58,15.43,15.43,1562000.0,15.56,15.58,15.43,15.43,1562000.0
2014-05-02 09:45:00,15.44,15.49,15.36,15.38,2044000.0,15.44,15.49,15.36,15.38,2044000.0
2014-05-02 09:50:00,15.38,15.44,15.37,15.37,1188000.0,15.38,15.44,15.37,15.37,1188000.0
2014-05-02 09:55:00,15.37,15.38,15.31,15.35,2526000.0,15.37,15.38,15.31,15.35,2526000.0
2014-05-02 10:00:00,15.35,15.38,15.33,15.34,2838000.0,15.35,15.38,15.33,15.34,2838000.0
2014-05-02 10:05:00,15.34,15.42,15.33,15.38,1060000.0,15.34,15.42,15.33,15.38,1060000.0
2014-05-02 10:10:00,15.4,15.4,15.36,15.37,812000.0,15.4,15.4,15.36,15.37,812000.0
2014-05-02 10:15:00,15.37,15.38,15.29,15.29,1470000.0,15.37,15.38,15.29,15.29,1470000.0
2014-05-02 10:20:00,15.29,15.32,15.27,15.27,1908000.0,15.29,15.32,15.27,15.27,1908000.0
2014-05-02 10:25:00,15.29,15.31,15.25,15.29,1242000.0,15.29,15.31,15.25,15.29,1242000.0
2014-05-02 10:30:00,15.29,15.33,15.27,15.31,616000.0,15.29,15.33,15.27,15.31,616000.0
2014-05-02 10:35:00,15.31,15.35,15.31,15.33,984000.0,15.31,15.35,15.31,15.33,984000.0
2014-05-02 10:40:00,15.32,15.33,15.26,15.29,1030000.0,15.32,15.33,15.26,15.29,1030000.0
2014-05-02 10:45:00,15.29,15.3,15.24,15.24,1590000.0,15.29,15.3,15.24,15.24,1590000.0
2014-05-02 10:50:00,15.24,15.27,15.22,15.26,1078000.0,15.24,15.27,15.22,15.26,1078000.0
2014-05-02 10:55:00,15.26,15.3,15.25,15.25,716000.0,15.26,15.3,15.25,15.25,716000.0
2014-05-02 11:00:00,15.25,15.3,15.24,15.28,662000.0,15.25,15.3,15.24,15.28,662000.0
2014-05-02 11:05:00,15.28,15.32,15.27,15.32,496000.0,15.28,15.32,15.27,15.32,496000.0
2014-05-02 11:10:00,15.3,15.31,15.25,15.29,506000.0,15.3,15.31,15.25,15.29,506000.0
2014-05-02 11:15:00,15.28,15.32,15.25,15.3,660000.0,15.28,15.32,15.25,15.3,660000.0
2014-05-02 11:20:00,15.29,15.34,15.27,15.3,1044000.0,15.29,15.34,15.27,15.3,1044000.0
2014-05-02 11:25:00,15.31,15.31,15.28,15.3,706000.0,15.31,15.31,15.28,15.3,706000.0
2014-05-02 11:30:00,15.31,15.38,15.31,15.37,760000.0,15.31,15.38,15.31,15.37,760000.0
2014-05-02 11:35:00,15.37,15.37,15.33,15.33,832000.0,15.37,15.37,15.33,15.33,832000.0
2014-05-02 11:40:00,15.34,15.34,15.31,15.33,344000.0,15.34,15.34,15.31,15.33,344000.0
2014-05-02 11:45:00,15.33,15.37,15.33,15.37,486000.0,15.33,15.37,15.33,15.37,486000.0
2014-05-02 11:50:00,15.36,15.38,15.35,15.38,1102000.0,15.36,15.38,15.35,15.38,1102000.0
2014-05-02 11:55:00,15.38,15.41,15.36,15.37,436000.0,15.38,15.41,15.36,15.37,436000.0
2014-05-02 12:00:00,15.38,15.38,15.33,15.34,590000.0,15.38,15.38,15.33,15.34,590000.0
2014-05-02 12:05:00,15.33,15.35,15.32,15.34,494000.0,15.33,15.35,15.32,15.34,494000.0
2014-05-02 12:10:00,15.33,15.34,15.32,15.34,744000.0,15.33,15.34,15.32,15.34,744000.0
2014-05-02 12:15:00,15.33,15.35,15.33,15.34,386000.0,15.33,15.35,15.33,15.34,386000.0
2014-05-02 12:20:00,15.35,15.35,15.34,15.34,196000.0,15.35,15.35,15.34,15.34,196000.0
2014-05-02 12:25:00,15.34,15.35,15.33,15.33,546000.0,15.34,15.35,15.33,15.33,546000.0
2014-05-02 12:30:00,15.33,15.33,15.32,15.33,170000.0,15.33,15.33,15.32,15.33,170000.0
2014-05-02 12:35:00,15.33,15.38,15.33,15.36,560000.0,15.33,15.38,15.33,15.36,560000.0
2014-05-02 12:40:00,15.36,15.39,15.36,15.38,456000.0,15.36,15.39,15.36,15.38,456000.0
2014-05-02 12:45:00,15.38,15.38,15.37,15.37,286000.0,15.38,15.38,15.37,15.37,286000.0
2014-05-02 12:50:00,15.37,15.39,15.36,15.37,284000.0,15.37,15.39,15.36,15.37,284000.0
2014-05-02 12:55:00,15.37,15.38,15.36,15.37,252000.0,15.37,15.38,15.36,15.37,252000.0
2014-05-02 13:00:00,15.37,15.38,15.36,15.38,166000.0,15.37,15.38,15.36,15.38,166000.0
2014-05-02 13:05:00,15.38,15.39,15.35,15.35,264000.0,15.38,15.39,15.35,15.35,264000.0
2014-05-02 13:10:00,15.36,15.39,15.35,15.39,488000.0,15.36,15.39,15.35,15.39,488000.0
2014-05-02 13:15:00,15.38,15.38,15.34,15.36,150000.0,15.38,15.38,15.34,15.36,150000.0
2014-05-02 13:20:00,15.36,15.37,15.35,15.36,736000.0,15.36,15.37,15.35,15.36,736000.0
2014-05-02 13:25:00,15.36,15.36,15.32,15.32,228000.0,15.36,15.36,15.32,15.32,228000.0
2014-05-02 13:30:00,15.32,15.36,15.32,15.34,444000.0,15.32,15.36,15.32,15.34,444000.0
2014-05-02 13:35:00,15.33,15.36,15.33,15.36,466000.0,15.33,15.36,15.33,15.36,466000.0
2014-05-02 13:40:00,15.34,15.36,15.34,15.36,174000.0,15.34,15.36,15.34,15.36,174000.0
2014-05-02 13:45:00,15.36,15.38,15.35,15.37,382000.0,15.36,15.38,15.35,15.37,382000.0
2014-05-02 13:50:00,15.37,15.38,15.35,15.35,86000.0,15.37,15.38,15.35,15.35,86000.0
2014-05-02 13:55:00,15.35,15.38,15.34,15.37,436000.0,15.35,15.38,15.34,15.37,436000.0
2014-05-02 14:00:00,15.37,15.37,15.34,15.37,404000.0,15.37,15.37,15.34,15.37,404000.0
2014-05-02 14:05:00,15.37,15.38,15.36,15.36,346000.0,15.37,15.38,15.36,15.36,346000.0
2014-05-02 14:10:00,15.36,15.38,15.35,15.37,534000.0,15.36,15.38,15.35,15.37,534000.0
2014-05-02 14:15:00,15.37,15.39,15.36,15.39,272000.0,15.37,15.39,15.36,15.39,272000.0
2014-05-02 14:20:00,15.39,15.39,15.37,15.37,206000.0,15.39,15.39,15.37,15.37,206000.0
2014-05-02 14:25:00,15.37,15.39,15.37,15.38,430000.0,15.37,15.39,15.37,15.38,430000.0
2014-05-02 14:30:00,15.38,15.41,15.37,15.41,474000.0,15.38,15.41,15.37,15.41,474000.0
2014-05-02 14:35:00,15.41,15.42,15.39,15.4,430000.0,15.41,15.42,15.39,15.4,430000.0
2014-05-02 14:40:00,15.4,15.4,15.38,15.4,300000.0,15.4,15.4,15.38,15.4,300000.0
2014-05-02 14:45:00,15.39,15.4,15.37,15.38,274000.0,15.39,15.4,15.37,15.38,274000.0
2014-05-02 14:50:00,15.39,15.4,15.38,15.39,208000.0,15.39,15.4,15.38,15.39,208000.0
2014-05-02 14:55:00,15.39,15.4,15.38,15.39,258000.0,15.39,15.4,15.38,15.39,258000.0
2014-05-02 15:00:00,15.38,15.39,15.38,15.39,214000.0,15.38,15.39,15.38,15.39,214000.0
2014-05-02 15:05:00,15.39,15.41,15.39,15.41,214000.0,15.39,15.41,15.39,15.41,214000.0
2014-05-02 15:10:00,15.41,15.41,15.38,15.4,380000.0,15.41,15.41,15.38,15.4,380000.0
2014-05-02 15:15:00,15.4,15.41,15.4,15.4,570000.0,15.4,15.41,15.4,15.4,570000.0
2014-05-02 15:20:00,15.4,15.41,15.39,15.39,310000.0,15.4,15.41,15.39,15.39,310000.0
2014-05-02 15:25:00,15.38,15.4,15.38,15.39,408000.0,15.38,15.4,15.38,15.39,408000.0
2014-05-02 15:30:00,15.39,15.4,15.37,15.38,894000.0,15.39,15.4,15.37,15.38,894000.0
2014-05-02 15:35:00,15.38,15.39,15.36,15.39,602000.0,15.38,15.39,15.36,15.39,602000.0
2014-05-02 15:40:00,15.38,15.39,15.37,15.37,650000.0,15.38,15.39,15.37,15.37,650000.0
2014-05-02 15:45:00,15.37,15.38,15.37,15.38,944000.0,15.37,15.38,15.37,15.38,944000.0
2014-05-02 15:50:00,15.38,15.39,15.38,15.39,1292000.0,15.38,15.39,15.38,15.39,1292000.0
2014-05-02 15:55:00,15.39,15.41,15.37,15.4,3442000.0,15.39,15.41,15.37,15.4,3442000.0
2014-05-05 09:30:00,15.32,15.32,15.25,15.29,2174000.0,15.32,15.32,15.25,15.29,2174000.0
2014-05-05 09:35:00,15.29,15.4,15.27,15.36,1642000.0,15.29,15.4,15.27,15.36,1642000.0
2014-05-05 09:40:00,15.36,15.41,15.34,15.39,1232000.0,15.36,15.41,15.34,15.39,1232000.0
2014-05-05 09:45:00,15.39,15.44,15.38,15.41,1792000.0,15.39,15.44,15.38,15.41,1792000.0
2014-05-05 09:50:00,15.41,15.47,15.38,15.47,1422000.0,15.41,15.47,15.38,15.47,1422000.0
2014-05-05 09:55:00,15.47,15.47,15.41,15.42,654000.0,15.47,15.47,15.41,15.42,654000.0
2014-05-05 10:00:00,15.44,15.44,15.35,15.41,950000.0,15.44,15.44,15.35,15.41,950000.0
2014-05-05 10:05:00,15.4,15.4,15.35,15.35,604000.0,15.4,15.4,15.35,15.35,604000.0
2014-05-05 10:10:00,15.35,15.39,15.34,15.35,1072000.0,15.35,15.39,15.34,15.35,1072000.0
2014-05-05 10:15:00,15.35,15.4,15.33,15.37,446000.0,15.35,15.4,15.33,15.37,446000.0
2014-05-05 10:20:00,15.38,15.41,15.36,15.41,502000.0,15.38,15.41,15.36,15.41,502000.0
2014-05-05 10:25:00,15.39,15.41,15.35,15.36,518000.0,15.39,15.41,15.35,15.36,518000.0
2014-05-05 10:30:00,15.37,15.39,15.35,15.38,434000.0,15.37,15.39,15.35,15.38,434000.0
2014-05-05 10:35:00,15.37,15.39,15.35,15.37,342000.0,15.37,15.39,15.35,15.37,342000.0
2014-05-05 10:40:00,15.37,15.43,15.36,15.4,570000.0,15.37,15.43,15.36,15.4,570000.0
2014-05-05 10:45:00,15.38,15.41,15.36,15.37,366000.0,15.38,15.41,15.36,15.37,366000.0
2014-05-05 10:50:00,15.37,15.39,15.36,15.39,352000.0,15.37,15.39,15.36,15.39,352000.0
2014-05-05 10:55:00,15.38,15.4,15.37,15.37,332000.0,15.38,15.4,15.37,15.37,332000.0
2014-05-05 11:00:00,15.38,15.39,15.34,15.35,564000.0,15.38,15.39,15.34,15.35,564000.0
2014-05-05 11:05:00,15.36,15.38,15.33,15.35,406000.0,15.36,15.38,15.33,15.35,406000.0
2014-05-05 11:10:00,15.35,15.37,15.35,15.36,268000.0,15.35,15.37,15.35,15.36,268000.0
2014-05-05 11:15:00,15.36,15.41,15.36,15.4,786000.0,15.36,15.41,15.36,15.4,786000.0
2014-05-05 11:20:00,15.39,15.42,15.39,15.4,212000.0,15.39,15.42,15.39,15.4,212000.0
2014-05-05 11:25:00,15.39,15.42,15.38,15.41,206000.0,15.39,15.42,15.38,15.41,206000.0
2014-05-05 11:30:00,15.41,15.43,15.4,15.41,266000.0,15.41,15.43,15.4,15.41,266000.0
2014-05-05 11:35:00,15.42,15.42,15.4,15.4,134000.0,15.42,15.42,15.4,15.4,134000.0
2014-05-05 11:40:00,15.42,15.44,15.39,15.4,224000.0,15.42,15.44,15.39,15.4,224000.0
2014-05-05 11:45:00,15.39,15.42,15.39,15.41,184000.0,15.39,15.42,15.39,15.41,184000.0
2014-05-05 11:50:00,15.41,15.43,15.41,15.42,278000.0,15.41,15.43,15.41,15.42,278000.0
2014-05-05 11:55:00,15.42,15.44,15.42,15.43,230000.0,15.42,15.44,15.42,15.43,230000.0
2014-05-05 12:00:00,15.43,15.45,15.42,15.45,484000.0,15.43,15.45,15.42,15.45,484000.0
2014-05-05 12:05:00,15.45,15.46,15.43,15.43,346000.0,15.45,15.46,15.43,15.43,346000.0
2014-05-05 12:10:00,15.43,15.46,15.43,15.45,222000.0,15.43,15.46,15.43,15.45,222000.0
2014-05-05 12:15:00,15.44,15.45,15.44,15.45,198000.0,15.44,15.45,15.44,15.45,198000.0
2014-05-05 12:20:00,15.45,15.46,15.44,15.45,144000.0,15.45,15.46,15.44,15.45,144000.0
2014-05-05 12:25:00,15.45,15.46,15.43,15.44,138000.0,15.45,15.46,15.43,15.44,138000.0
2014-05-05 12:30:00,15.43,15.44,15.41,15.42,136000.0,15.43,15.44,15.41,15.42,136000.0
2014-05-05 12:35:00,15.42,15.44,15.42,15.43,222000.0,15.42,15.44,15.42,15.43,222000.0
2014-05-05 12:40:00,15.44,15.44,15.42,15.43,382000.0,15.44,15.44,15.42,15.43,382000.0
2014-05-05 12:45:00,15.43,15.45,15.42,15.45,194000.0,15.43,15.45,15.42,15.45,194000.0
2014-05-05 12:50:00,15.45,15.46,15.44,15.45,156000.0,15.45,15.46,15.44,15.45,156000.0
2014-05-05 12:55:00,15.45,15.46,15.43,15.44,926000.0,15.45,15.46,15.43,15.44,926000.0
2014-05-05 13:00:00,15.44,15.45,15.43,15.43,336000.0,15.44,15.45,15.43,15.43,336000.0
2014-05-05 13:05:00,15.43,15.45,15.43,15.44,114000.0,15.43,15.45,15.43,15.44,114000.0
2014-05-05 13:10:00,15.43,15.43,15.41,15.41,308000.0,15.43,15.43,15.41,15.41,308000.0
2014-05-05 13:15:00,15.42,15.43,15.4,15.42,220000.0,15.42,15.43,15.4,15.42,220000.0
2014-05-05 13:20:00,15.42,15.43,15.41,15.42,374000.0,15.42,15.43,15.41,15.42,374000.0
2014-05-05 13:25:00,15.42,15.43,15.39,15.4,234000.0,15.42,15.43,15.39,15.4,234000.0
2014-05-05 13:30:00,15.41,15.43,15.4,15.42,252000.0,15.41,15.43,15.4,15.42,252000.0
2014-05-05 13:35:00,15.41,15.41,15.39,15.4,120000.0,15.41,15.41,15.39,15.4,120000.0
2014-05-05 13:40:00,15.41,15.42,15.4,15.42,90000.0,15.41,15.42,15.4,15.42,90000.0
2014-05-05 13:45:00,15.41,15.43,15.41,15.43,236000.0,15.41,15.43,15.41,15.43,236000.0
2014-05-05 13:50:00,15.43,15.45,15.42,15.45,230000.0,15.43,15.45,15.42,15.45,230000.0
2014-05-05 13:55:00,15.44,15.46,15.44,15.44,504000.0,15.44,15.46,15.44,15.44,504000.0
2014-05-05 14:00:00,15.44,15.46,15.44,15.44,286000.0,15.44,15.46,15.44,15.44,286000.0
2014-05-05 14:05:00,15.43,15.45,15.42,15.44,128000.0,15.43,15.45,15.42,15.44,128000.0
2014-05-05 14:10:00,15.44,15.44,15.42,15.42,180000.0,15.44,15.44,15.42,15.42,180000.0
2014-05-05 14:15:00,15.43,15.45,15.43,15.45,696000.0,15.43,15.45,15.43,15.45,696000.0
2014-05-05 14:20:00,15.44,15.45,15.44,15.45,272000.0,15.44,15.45,15.44,15.45,272000.0
2014-05-05 14:25:00,15.45,15.45,15.44,15.44,268000.0,15.45,15.45,15.44,15.44,268000.0
2014-05-05 14:30:00,15.44,15.45,15.43,15.44,176000.0,15.44,15.45,15.43,15.44,176000.0
2014-05-05 14:35:00,15.44,15.44,15.42,15.42,306000.0,15.44,15.44,15.42,15.42,306000.0
2014-05-05 14:40:00,15.43,15.46,15.42,15.46,308000.0,15.43,15.46,15.42,15.46,308000.0
2014-05-05 14:45:00,15.46,15.48,15.45,15.48,642000.0,15.46,15.48,15.45,15.48,642000.0
2014-05-05 14:50:00,15.48,15.48,15.45,15.47,452000.0,15.48,15.48,15.45,15.47,452000.0
2014-05-05 14:55:00,15.47,15.47,15.44,15.46,338000.0,15.47,15.47,15.44,15.46,338000.0
2014-05-05 15:00:00,15.46,15.48,15.45,15.47,320000.0,15.46,15.48,15.45,15.47,320000.0
2014-05-05 15:05:00,15.47,15.49,15.47,15.48,372000.0,15.47,15.49,15.47,15.48,372000.0
2014-05-05 15:10:00,15.49,15.51,15.48,15.49,1054000.0,15.49,15.51,15.48,15.49,1054000.0
2014-05-05 15:15:00,15.49,15.5,15.48,15.48,320000.0,15.49,15.5,15.48,15.48,320000.0
2014-05-05 15:20:00,15.49,15.49,15.47,15.47,254000.0,15.49,15.49,15.47,15.47,254000.0
2014-05-05 15:25:00,15.47,15.48,15.45,15.47,606000.0,15.47,15.48,15.45,15.47,606000.0
2014-05-05 15:30:00,15.48,15.49,15.47,15.48,330000.0,15.48,15.49,15.47,15.48,330000.0
2014-05-05 15:35:00,15.48,15.48,15.44,15.44,660000.0,15.48,15.48,15.44,15.44,660000.0
2014-05-05 15:40:00,15.44,15.46,15.44,15.45,688000.0,15.44,15.46,15.44,15.45,688000.0
2014-05-05 15:45:00,15.46,15.47,15.45,15.46,558000.0,15.46,15.47,15.45,15.46,558000.0
2014-05-05 15:50:00,15.46,15.51,15.46,15.5,1496000.0,15.46,15.51,15.46,15.5,1496000.0
2014-05-05 15:55:00,15.5,15.51,15.48,15.5,2030000.0,15.5,15.51,15.48,15.5,2030000.0
2014-05-06 09:30:00,15.48,15.49,15.41,15.44,1236000.0,15.48,15.49,15.41,15.44,1236000.0
2014-05-06 09:35:00,15.43,15.43,15.35,15.38,1320000.0,15.43,15.43,15.35,15.38,1320000.0
2014-05-06 09:40:00,15.37,15.37,15.28,15.29,1608000.0,15.37,15.37,15.28,15.29,1608000.0
2014-05-06 09:45:00,15.29,15.34,15.28,15.3,2026000.0,15.29,15.34,15.28,15.3,2026000.0
2014-05-06 09:50:00,15.31,15.33,15.26,15.27,2202000.0,15.31,15.33,15.26,15.27,2202000.0
2014-05-06 09:55:00,15.28,15.29,15.25,15.28,1846000.0,15.28,15.29,15.25,15.28,1846000.0
2014-05-06 10:00:00,15.28,15.28,15.19,15.21,3478000.0,15.28,15.28,15.19,15.21,3478000.0
2014-05-06 10:05:00,15.21,15.25,15.19,15.21,1152000.0,15.21,15.25,15.19,15.21,1152000.0
2014-05-06 10:10:00,15.22,15.26,15.2,15.26,1156000.0,15.22,15.26,15.2,15.26,1156000.0
2014-05-06 10:15:00,15.26,15.27,15.23,15.24,1054000.0,15.26,15.27,15.23,15.24,1054000.0
2014-05-06 10:20:00,15.23,15.28,15.23,15.26,814000.0,15.23,15.28,15.23,15.26,814000.0
2014-05-06 10:25:00,15.25,15.26,15.22,15.24,844000.0,15.25,15.26,15.22,15.24,844000.0
2014-05-06 10:30:00,15.25,15.27,15.22,15.24,666000.0,15.25,15.27,15.22,15.24,666000.0
2014-05-06 10:35:00,15.24,15.24,15.19,15.21,1416000.0,15.24,15.24,15.19,15.21,1416000.0
2014-05-06 10:40:00,15.21,15.25,15.2,15.23,678000.0,15.21,15.25,15.2,15.23,678000.0
2014-05-06 10:45:00,15.23,15.23,15.19,15.23,960000.0,15.23,15.23,15.19,15.23,960000.0
2014-05-06 10:50:00,15.23,15.25,15.19,15.21,574000.0,15.23,15.25,15.19,15.21,574000.0
2014-05-06 10:55:00,15.21,15.22,15.19,15.2,512000.0,15.21,15.22,15.19,15.2,512000.0
2014-05-06 11:00:00,15.2,15.21,15.17,15.21,706000.0,15.2,15.21,15.17,15.21,706000.0
2014-05-06 11:05:00,15.2,15.2,15.18,15.18,462000.0,15.2,15.2,15.18,15.18,462000.0
2014-05-06 11:10:00,15.19,15.2,15.18,15.19,626000.0,15.19,15.2,15.18,15.19,626000.0
2014-05-06 11:15:00,15.19,15.19,15.17,15.18,592000.0,15.19,15.19,15.17,15.18,592000.0
2014-05-06 11:20:00,15.18,15.2,15.17,15.19,578000.0,15.18,15.2,15.17,15.19,578000.0
2014-05-06 11:25:00,15.19,15.2,15.19,15.2,700000.0,15.19,15.2,15.19,15.2,700000.0
2014-05-06 11:30:00,15.19,15.22,15.18,15.2,664000.0,15.19,15.22,15.18,15.2,664000.0
2014-05-06 11:35:00,15.2,15.22,15.19,15.22,498000.0,15.2,15.22,15.19,15.22,498000.0
2014-05-06 11:40:00,15.22,15.22,15.18,15.19,574000.0,15.22,15.22,15.18,15.19,574000.0
2014-05-06 11:45:00,15.19,15.21,15.19,15.21,664000.0,15.19,15.21,15.19,15.21,664000.0
2014-05-06 11:50:00,15.22,15.22,15.19,15.2,236000.0,15.22,15.22,15.19,15.2,236000.0
2014-05-06 11:55:00,15.19,15.24,15.19,15.21,440000.0,15.19,15.24,15.19,15.21,440000.0
2014-05-06 12:00:00,15.21,15.23,15.2,15.21,328000.0,15.21,15.23,15.2,15.21,328000.0
2014-05-06 12:05:00,15.21,15.23,15.2,15.22,176000.0,15.21,15.23,15.2,15.22,176000.0
2014-05-06 12:10:00,15.21,15.22,15.21,15.22,238000.0,15.21,15.22,15.21,15.22,238000.0
2014-05-06 12:15:00,15.21,15.22,15.19,15.2,444000.0,15.21,15.22,15.19,15.2,444000.0
2014-05-06 12:20:00,15.2,15.2,15.17,15.17,826000.0,15.2,15.2,15.17,15.17,826000.0
2014-05-06 12:25:00,15.16,15.17,15.15,15.17,990000.0,15.16,15.17,15.15,15.17,990000.0
2014-05-06 12:30:00,15.16,15.18,15.16,15.17,276000.0,15.16,15.18,15.16,15.17,276000.0
2014-05-06 12:35:00,15.17,15.17,15.15,15.16,316000.0,15.17,15.17,15.15,15.16,316000.0
2014-05-06 12:40:00,15.15,15.19,15.15,15.17,926000.0,15.15,15.19,15.15,15.17,926000.0
2014-05-06 12:45:00,15.16,15.18,15.16,15.17,306000.0,15.16,15.18,15.16,15.17,306000.0
2014-05-06 12:50:00,15.17,15.17,15.16,15.16,330000.0,15.17,15.17,15.16,15.16,330000.0
2014-05-06 12:55:00,15.16,15.17,15.16,15.17,386000.0,15.16,15.17,15.16,15.17,386000.0
2014-05-06 13:00:00,15.17,15.18,15.16,15.17,356000.0,15.17,15.18,15.16,15.17,356000.0
2014-05-06 13:05:00,15.17,15.17,15.13,15.13,1210000.0,15.17,15.17,15.13,15.13,1210000.0
2014-05-06 13:10:00,15.13,15.14,15.1,15.1,1220000.0,15.13,15.14,15.1,15.1,1220000.0
2014-05-06 13:15:00,15.1,15.1,15.07,15.09,1092000.0,15.1,15.1,15.07,15.09,1092000.0
2014-05-06 13:20:00,15.09,15.12,15.09,15.1,906000.0,15.09,15.12,15.09,15.1,906000.0
2014-05-06 13:25:00,15.09,15.1,15.06,15.08,592000.0,15.09,15.1,15.06,15.08,592000.0
2014-05-06 13:30:00,15.08,15.1,15.07,15.08,374000.0,15.08,15.1,15.07,15.08,374000.0
2014-05-06 13:35:00,15.08,15.09,15.05,15.05,870000.0,15.08,15.09,15.05,15.05,870000.0
2014-05-06 13:40:00,15.06,15.06,15.0,15.01,1376000.0,15.06,15.06,15.0,15.01,1376000.0
2014-05-06 13:45:00,15.01,15.04,15.0,15.04,898000.0,15.01,15.04,15.0,15.04,898000.0
2014-05-06 13:50:00,15.03,15.05,15.02,15.02,438000.0,15.03,15.05,15.02,15.02,438000.0
2014-05-06 13:55:00,15.02,15.03,15.0,15.01,790000.0,15.02,15.03,15.0,15.01,790000.0
2014-05-06 14:00:00,15.01,15.02,14.97,14.99,1368000.0,15.01,15.02,14.97,14.99,1368000.0
2014-05-06 14:05:00,15.0,15.03,14.98,15.01,758000.0,15.0,15.03,14.98,15.01,758000.0
2014-05-06 14:10:00,15.01,15.03,15.0,15.01,576000.0,15.01,15.03,15.0,15.01,576000.0
2014-05-06 14:15:00,15.02,15.03,15.01,15.03,528000.0,15.02,15.03,15.01,15.03,528000.0
2014-05-06 14:20:00,15.03,15.03,15.0,15.0,976000.0,15.03,15.03,15.0,15.0,976000.0
2014-05-06 14:25:00,15.0,15.01,14.98,15.0,590000.0,15.0,15.01,14.98,15.0,590000.0
2014-05-06 14:30:00,14.99,15.01,14.97,15.0,836000.0,14.99,15.01,14.97,15.0,836000.0
2014-05-06 14:35:00,15.0,15.01,14.94,14.97,1208000.0,15.0,15.01,14.94,14.97,1208000.0
2014-05-06 14:40:00,14.97,15.01,14.97,14.99,808000.0,14.97,15.01,14.97,14.99,808000.0
2014-05-06 14:45:00,15.0,15.01,14.98,14.98,880000.0,15.0,15.01,14.98,14.98,880000.0
2014-05-06 14:50:00,14.97,14.98,14.95,14.97,658000.0,14.97,14.98,14.95,14.97,658000.0
2014-05-06 14:55:00,14.97,14.97,14.94,14.95,782000.0,14.97,14.97,14.94,14.95,782000.0
2014-05-06 15:00:00,14.95,14.95,14.93,14.94,892000.0,14.95,14.95,14.93,14.94,892000.0
2014-05-06 15:05:00,14.94,14.96,14.93,14.94,498000.0,14.94,14.96,14.93,14.94,498000.0
2014-05-06 15:10:00,14.94,14.97,14.93,14.95,806000.0,14.94,14.97,14.93,14.95,806000.0
2014-05-06 15:15:00,14.96,14.97,14.94,14.95,566000.0,14.96,14.97,14.94,14.95,566000.0
2014-05-06 15:20:00,14.94,14.97,14.94,14.94,974000.0,14.94,14.97,14.94,14.94,974000.0
2014-05-06 15:25:00,14.94,14.97,14.94,14.95,442000.0,14.94,14.97,14.94,14.95,442000.0
2014-05-06 15:30:00,14.95,14.96,14.93,14.94,1036000.0,14.95,14.96,14.93,14.94,1036000.0
2014-05-06 15:35:00,14.94,14.96,14.93,14.95,926000.0,14.94,14.96,14.93,14.95,926000.0
2014-05-06 15:40:00,14.94,14.95,14.91,14.92,1188000.0,14.94,14.95,14.91,14.92,1188000.0
2014-05-06 15:45:00,14.93,14.93,14.89,14.9,2212000.0,14.93,14.93,14.89,14.9,2212000.0
2014-05-06 15:50:00,14.9,14.91,14.87,14.88,2890000.0,14.9,14.91,14.87,14.88,2890000.0
2014-05-06 15:55:00,14.88,14.89,14.85,14.86,4410000.0,14.88,14.89,14.85,14.86,4410000.0
2014-05-07 09:30:00,14.78,14.82,14.66,14.71,7128000.0,14.78,14.82,14.66,14.71,7128000.0
2014-05-07 09:35:00,14.71,14.72,14.56,14.59,5136000.0,14.71,14.72,14.56,14.59,5136000.0
2014-05-07 09:40:00,14.58,14.6,14.54,14.55,3146000.0,14.58,14.6,14.54,14.55,3146000.0
2014-05-07 09:45:00,14.55,14.58,14.52,14.58,2990000.0,14.55,14.58,14.52,14.58,2990000.0
2014-05-07 09:50:00,14.57,14.57,14.43,14.47,4402000.0,14.57,14.57,14.43,14.47,4402000.0
2014-05-07 09:55:00,14.47,14.52,14.44,14.48,1776000.0,14.47,14.52,14.44,14.48,1776000.0
2014-05-07 10:00:00,14.48,14.6,14.46,14.6,3212000.0,14.48,14.6,14.46,14.6,3212000.0
2014-05-07 10:05:00,14.6,14.62,14.49,14.5,2250000.0,14.6,14.62,14.49,14.5,2250000.0
2014-05-07 10:10:00,14.5,14.5,14.42,14.45,2068000.0,14.5,14.5,14.42,14.45,2068000.0
2014-05-07 10:15:00,14.44,14.45,14.33,14.39,4152000.0,14.44,14.45,14.33,14.39,4152000.0
2014-05-07 10:20:00,14.39,14.44,14.38,14.42,2038000.0,14.39,14.44,14.38,14.42,2038000.0
2014-05-07 10:25:00,14.41,14.48,14.4,14.45,1378000.0,14.41,14.48,14.4,14.45,1378000.0
2014-05-07 10:30:00,14.46,14.51,14.45,14.51,1716000.0,14.46,14.51,14.45,14.51,1716000.0
2014-05-07 10:35:00,14.5,14.58,14.49,14.54,2068000.0,14.5,14.58,14.49,14.54,2068000.0
2014-05-07 10:40:00,14.53,14.55,14.51,14.51,1160000.0,14.53,14.55,14.51,14.51,1160000.0
2014-05-07 10:45:00,14.52,14.58,14.52,14.56,1204000.0,14.52,14.58,14.52,14.56,1204000.0
2014-05-07 10:50:00,14.55,14.61,14.55,14.58,1110000.0,14.55,14.61,14.55,14.58,1110000.0
2014-05-07 10:55:00,14.59,14.6,14.52,14.52,814000.0,14.59,14.6,14.52,14.52,814000.0
2014-05-07 11:00:00,14.53,14.55,14.5,14.54,1098000.0,14.53,14.55,14.5,14.54,1098000.0
2014-05-07 11:05:00,14.53,14.54,14.5,14.53,820000.0,14.53,14.54,14.5,14.53,820000.0
2014-05-07 11:10:00,14.53,14.54,14.46,14.51,920000.0,14.53,14.54,14.46,14.51,920000.0
2014-05-07 11:15:00,14.51,14.51,14.44,14.46,838000.0,14.51,14.51,14.44,14.46,838000.0
2014-05-07 11:20:00,14.44,14.5,14.43,14.46,1042000.0,14.44,14.5,14.43,14.46,1042000.0
2014-05-07 11:25:00,14.45,14.5,14.45,14.48,798000.0,14.45,14.5,14.45,14.48,798000.0
2014-05-07 11:30:00,14.49,14.54,14.48,14.51,872000.0,14.49,14.54,14.48,14.51,872000.0
2014-05-07 11:35:00,14.51,14.54,14.48,14.52,834000.0,14.51,14.54,14.48,14.52,834000.0
2014-05-07 11:40:00,14.54,14.6,14.51,14.6,942000.0,14.54,14.6,14.51,14.6,942000.0
2014-05-07 11:45:00,14.6,14.62,14.58,14.6,1180000.0,14.6,14.62,14.58,14.6,1180000.0
2014-05-07 11:50:00,14.6,14.61,14.57,14.59,794000.0,14.6,14.61,14.57,14.59,794000.0
2014-05-07 11:55:00,14.6,14.61,14.58,14.58,1120000.0,14.6,14.61,14.58,14.58,1120000.0
2014-05-07 12:00:00,14.58,14.58,14.53,14.53,796000.0,14.58,14.58,14.53,14.53,796000.0
2014-05-07 12:05:00,14.54,14.55,14.5,14.53,1278000.0,14.54,14.55,14.5,14.53,1278000.0
2014-05-07 12:10:00,14.54,14.55,14.52,14.52,1494000.0,14.54,14.55,14.52,14.52,1494000.0
2014-05-07 12:15:00,14.52,14.55,14.52,14.55,736000.0,14.52,14.55,14.52,14.55,736000.0
2014-05-07 12:20:00,14.54,14.57,14.54,14.56,616000.0,14.54,14.57,14.54,14.56,616000.0
2014-05-07 12:25:00,14.56,14.57,14.51,14.52,746000.0,14.56,14.57,14.51,14.52,746000.0
2014-05-07 12:30:00,14.52,14.53,14.5,14.5,842000.0,14.52,14.53,14.5,14.5,842000.0
2014-05-07 12:35:00,14.5,14.5,14.47,14.47,626000.0,14.5,14.5,14.47,14.47,626000.0
2014-05-07 12:40:00,14.47,14.5,14.47,14.48,1064000.0,14.47,14.5,14.47,14.48,1064000.0
2014-05-07 12:45:00,14.48,14.49,14.46,14.48,796000.0,14.48,14.49,14.46,14.48,796000.0
2014-05-07 12:50:00,14.49,14.49,14.45,14.46,796000.0,14.49,14.49,14.45,14.46,796000.0
2014-05-07 12:55:00,14.45,14.47,14.44,14.46,1030000.0,14.45,14.47,14.44,14.46,1030000.0
2014-05-07 13:00:00,14.46,14.49,14.45,14.49,604000.0,14.46,14.49,14.45,14.49,604000.0
2014-05-07 13:05:00,14.48,14.5,14.47,14.49,2006000.0,14.48,14.5,14.47,14.49,2006000.0
2014-05-07 13:10:00,14.49,14.52,14.47,14.5,1230000.0,14.49,14.52,14.47,14.5,1230000.0
2014-05-07 13:15:00,14.51,14.55,14.48,14.54,642000.0,14.51,14.55,14.48,14.54,642000.0
2014-05-07 13:20:00,14.54,14.54,14.49,14.49,1734000.0,14.54,14.54,14.49,14.49,1734000.0
2014-05-07 13:25:00,14.49,14.5,14.47,14.48,1466000.0,14.49,14.5,14.47,14.48,1466000.0
2014-05-07 13:30:00,14.48,14.5,14.47,14.49,1730000.0,14.48,14.5,14.47,14.49,1730000.0
2014-05-07 13:35:00,14.48,14.51,14.48,14.49,668000.0,14.48,14.51,14.48,14.49,668000.0
2014-05-07 13:40:00,14.48,14.49,14.46,14.47,1016000.0,14.48,14.49,14.46,14.47,1016000.0
2014-05-07 13:45:00,14.47,14.48,14.43,14.44,958000.0,14.47,14.48,14.43,14.44,958000.0
2014-05-07 13:50:00,14.45,14.48,14.43,14.43,594000.0,14.45,14.48,14.43,14.43,594000.0
2014-05-07 13:55:00,14.45,14.46,14.42,14.42,836000.0,14.45,14.46,14.42,14.42,836000.0
2014-05-07 14:00:00,14.42,14.44,14.4,14.43,1026000.0,14.42,14.44,14.4,14.43,1026000.0
2014-05-07 14:05:00,14.43,14.47,14.43,14.45,970000.0,14.43,14.47,14.43,14.45,970000.0
2014-05-07 14:10:00,14.44,14.47,14.43,14.47,480000.0,14.44,14.47,14.43,14.47,480000.0
2014-05-07 14:15:00,14.47,14.49,14.46,14.47,508000.0,14.47,14.49,14.46,14.47,508000.0
2014-05-07 14:20:00,14.47,14.48,14.45,14.46,770000.0,14.47,14.48,14.45,14.46,770000.0
2014-05-07 14:25:00,14.46,14.52,14.45,14.52,926000.0,14.46,14.52,14.45,14.52,926000.0
2014-05-07 14:30:00,14.52,14.56,14.51,14.53,1000000.0,14.52,14.56,14.51,14.53,1000000.0
2014-05-07 14:35:00,14.53,14.55,14.52,14.54,756000.0,14.53,14.55,14.52,14.54,756000.0
2014-05-07 14:40:00,14.54,14.57,14.54,14.56,820000.0,14.54,14.57,14.54,14.56,820000.0
2014-05-07 14:45:00,14.56,14.58,14.55,14.56,834000.0,14.56,14.58,14.55,14.56,834000.0
2014-05-07 14:50:00,14.55,14.56,14.51,14.52,650000.0,14.55,14.56,14.51,14.52,650000.0
2014-05-07 14:55:00,14.52,14.56,14.51,14.56,650000.0,14.52,14.56,14.51,14.56,650000.0
2014-05-07 15:00:00,14.55,14.56,14.52,14.52,718000.0,14.55,14.56,14.52,14.52,718000.0
2014-05-07 15:05:00,14.53,14.54,14.52,14.53,554000.0,14.53,14.54,14.52,14.53,554000.0
2014-05-07 15:10:00,14.53,14.54,14.51,14.51,556000.0,14.53,14.54,14.51,14.51,556000.0
2014-05-07 15:15:00,14.51,14.55,14.51,14.53,876000.0,14.51,14.55,14.51,14.53,876000.0
2014-05-07 15:20:00,14.53,14.55,14.51,14.54,802000.0,14.53,14.55,14.51,14.54,802000.0
2014-05-07 15:25:00,14.54,14.55,14.53,14.54,810000.0,14.54,14.55,14.53,14.54,810000.0
2014-05-07 15:30:00,14.54,14.58,14.53,14.58,1190000.0,14.54,14.58,14.53,14.58,1190000.0
2014-05-07 15:35:00,14.58,14.58,14.56,14.58,1200000.0,14.58,14.58,14.56,14.58,1200000.0
2014-05-07 15:40:00,14.57,14.61,14.57,14.6,2014000.0,14.57,14.61,14.57,14.6,2014000.0
2014-05-07 15:45:00,14.6,14.64,14.6,14.63,2860000.0,14.6,14.64,14.6,14.63,2860000.0
2014-05-07 15:50:00,14.62,14.62,14.61,14.61,2058000.0,14.62,14.62,14.61,14.61,2058000.0
2014-05-07 15:55:00,14.61,14.66,14.61,14.64,3550000.0,14.61,14.66,14.61,14.64,3550000.0
2014-05-08 09:30:00,14.54,14.6,14.46,14.49,2764000.0,14.54,14.6,14.46,14.49,2764000.0
2014-05-08 09:35:00,14.49,14.67,14.46,14.62,2120000.0,14.49,14.67,14.46,14.62,2120000.0
2014-05-08 09:40:00,14.62,14.65,14.56,14.65,1682000.0,14.62,14.65,14.56,14.65,1682000.0
2014-05-08 09:45:00,14.63,14.7,14.62,14.67,1664000.0,14.63,14.7,14.62,14.67,1664000.0
2014-05-08 09:50:00,14.67,14.7,14.56,14.57,1228000.0,14.67,14.7,14.56,14.57,1228000.0
2014-05-08 09:55:00,14.58,14.64,14.56,14.62,744000.0,14.58,14.64,14.56,14.62,744000.0
2014-05-08 10:00:00,14.62,14.72,14.62,14.72,1508000.0,14.62,14.72,14.62,14.72,1508000.0
2014-05-08 10:05:00,14.73,14.77,14.71,14.75,2422000.0,14.73,14.77,14.71,14.75,2422000.0
2014-05-08 10:10:00,14.74,14.77,14.73,14.73,1680000.0,14.74,14.77,14.73,14.73,1680000.0
2014-05-08 10:15:00,14.73,14.79,14.73,14.77,1068000.0,14.73,14.79,14.73,14.77,1068000.0
2014-05-08 10:20:00,14.77,14.79,14.76,14.78,1242000.0,14.77,14.79,14.76,14.78,1242000.0
2014-05-08 10:25:00,14.78,14.78,14.74,14.76,1154000.0,14.78,14.78,14.74,14.76,1154000.0
2014-05-08 10:30:00,14.76,14.76,14.7,14.7,710000.0,14.76,14.76,14.7,14.7,710000.0
2014-05-08 10:35:00,14.7,14.7,14.67,14.68,700000.0,14.7,14.7,14.67,14.68,700000.0
2014-05-08 10:40:00,14.68,14.7,14.66,14.68,842000.0,14.68,14.7,14.66,14.68,842000.0
2014-05-08 10:45:00,14.68,14.69,14.63,14.64,1054000.0,14.68,14.69,14.63,14.64,1054000.0
2014-05-08 10:50:00,14.64,14.65,14.61,14.62,1430000.0,14.64,14.65,14.61,14.62,1430000.0
2014-05-08 10:55:00,14.63,14.66,14.62,14.66,534000.0,14.63,14.66,14.62,14.66,534000.0
2014-05-08 11:00:00,14.67,14.72,14.64,14.72,674000.0,14.67,14.72,14.64,14.72,674000.0
2014-05-08 11:05:00,14.71,14.76,14.71,14.76,916000.0,14.71,14.76,14.71,14.76,916000.0
2014-05-08 11:10:00,14.76,14.77,14.72,14.74,846000.0,14.76,14.77,14.72,14.74,846000.0
2014-05-08 11:15:00,14.74,14.75,14.72,14.73,434000.0,14.74,14.75,14.72,14.73,434000.0
2014-05-08 11:20:00,14.73,14.75,14.68,14.7,722000.0,14.73,14.75,14.68,14.7,722000.0
2014-05-08 11:25:00,14.7,14.72,14.7,14.72,390000.0,14.7,14.72,14.7,14.72,390000.0
2014-05-08 11:30:00,14.72,14.75,14.72,14.73,494000.0,14.72,14.75,14.72,14.73,494000.0
2014-05-08 11:35:00,14.73,14.74,14.7,14.71,310000.0,14.73,14.74,14.7,14.71,310000.0
2014-05-08 11:40:00,14.71,14.72,14.69,14.71,350000.0,14.71,14.72,14.69,14.71,350000.0
2014-05-08 11:45:00,14.7,14.72,14.7,14.72,346000.0,14.7,14.72,14.7,14.72,346000.0
2014-05-08 11:50:00,14.72,14.73,14.7,14.72,426000.0,14.72,14.73,14.7,14.72,426000.0
2014-05-08 11:55:00,14.72,14.73,14.7,14.71,342000.0,14.72,14.73,14.7,14.71,342000.0
2014-05-08 12:00:00,14.72,14.72,14.69,14.71,206000.0,14.72,14.72,14.69,14.71,206000.0
2014-05-08 12:05:00,14.71,14.71,14.69,14.7,308000.0,14.71,14.71,14.69,14.7,308000.0
2014-05-08 12:10:00,14.71,14.71,14.69,14.7,230000.0,14.71,14.71,14.69,14.7,230000.0
2014-05-08 12:15:00,14.7,14.71,14.68,14.69,564000.0,14.7,14.71,14.68,14.69,564000.0
2014-05-08 12:20:00,14.68,14.69,14.67,14.68,222000.0,14.68,14.69,14.67,14.68,222000.0
2014-05-08 12:25:00,14.67,14.7,14.67,14.69,342000.0,14.67,14.7,14.67,14.69,342000.0
2014-05-08 12:30:00,14.69,14.7,14.68,14.69,350000.0,14.69,14.7,14.68,14.69,350000.0
2014-05-08 12:35:00,14.69,14.69,14.65,14.68,526000.0,14.69,14.69,14.65,14.68,526000.0
2014-05-08 12:40:00,14.68,14.68,14.64,14.65,410000.0,14.68,14.68,14.64,14.65,410000.0
2014-05-08 12:45:00,14.65,14.65,14.59,14.59,990000.0,14.65,14.65,14.59,14.59,990000.0
2014-05-08 12:50:00,14.59,14.6,14.55,14.56,384000.0,14.59,14.6,14.55,14.56,384000.0
2014-05-08 12:55:00,14.55,14.58,14.55,14.57,690000.0,14.55,14.58,14.55,14.57,690000.0
2014-05-08 13:00:00,14.58,14.64,14.57,14.63,452000.0,14.58,14.64,14.57,14.63,452000.0
2014-05-08 13:05:00,14.64,14.64,14.6,14.61,488000.0,14.64,14.64,14.6,14.61,488000.0
2014-05-08 13:10:00,14.6,14.6,14.54,14.54,628000.0,14.6,14.6,14.54,14.54,628000.0
2014-05-08 13:15:00,14.54,14.57,14.53,14.56,442000.0,14.54,14.57,14.53,14.56,442000.0
2014-05-08 13:20:00,14.56,14.56,14.52,14.55,510000.0,14.56,14.56,14.52,14.55,510000.0
2014-05-08 13:25:00,14.55,14.58,14.55,14.57,354000.0,14.55,14.58,14.55,14.57,354000.0
2014-05-08 13:30:00,14.57,14.57,14.54,14.57,574000.0,14.57,14.57,14.54,14.57,574000.0
2014-05-08 13:35:00,14.57,14.59,14.57,14.58,306000.0,14.57,14.59,14.57,14.58,306000.0
2014-05-08 13:40:00,14.58,14.58,14.56,14.58,268000.0,14.58,14.58,14.56,14.58,268000.0
2014-05-08 13:45:00,14.58,14.59,14.56,14.57,258000.0,14.58,14.59,14.56,14.57,258000.0
2014-05-08 13:50:00,14.57,14.57,14.53,14.53,1026000.0,14.57,14.57,14.53,14.53,1026000.0
2014-05-08 13:55:00,14.53,14.53,14.51,14.51,502000.0,14.53,14.53,14.51,14.51,502000.0
2014-05-08 14:00:00,14.51,14.53,14.47,14.47,762000.0,14.51,14.53,14.47,14.47,762000.0
2014-05-08 14:05:00,14.47,14.5,14.47,14.49,476000.0,14.47,14.5,14.47,14.49,476000.0
2014-05-08 14:10:00,14.49,14.49,14.45,14.45,836000.0,14.49,14.49,14.45,14.45,836000.0
2014-05-08 14:15:00,14.45,14.45,14.44,14.44,1048000.0,14.45,14.45,14.44,14.44,1048000.0
2014-05-08 14:20:00,14.45,14.46,14.43,14.46,718000.0,14.45,14.46,14.43,14.46,718000.0
2014-05-08 14:25:00,14.47,14.49,14.44,14.49,448000.0,14.47,14.49,14.44,14.49,448000.0
2014-05-08 14:30:00,14.49,14.51,14.48,14.51,380000.0,14.49,14.51,14.48,14.51,380000.0
2014-05-08 14:35:00,14.51,14.52,14.47,14.48,426000.0,14.51,14.52,14.47,14.48,426000.0
2014-05-08 14:40:00,14.48,14.49,14.41,14.41,456000.0,14.48,14.49,14.41,14.41,456000.0
2014-05-08 14:45:00,14.42,14.42,14.4,14.42,798000.0,14.42,14.42,14.4,14.42,798000.0
2014-05-08 14:50:00,14.42,14.44,14.42,14.42,342000.0,14.42,14.44,14.42,14.42,342000.0
2014-05-08 14:55:00,14.42,14.44,14.41,14.41,562000.0,14.42,14.44,14.41,14.41,562000.0
2014-05-08 15:00:00,14.41,14.42,14.36,14.38,988000.0,14.41,14.42,14.36,14.38,988000.0
2014-05-08 15:05:00,14.39,14.42,14.38,14.4,670000.0,14.39,14.42,14.38,14.4,670000.0
2014-05-08 15:10:00,14.39,14.41,14.38,14.4,580000.0,14.39,14.41,14.38,14.4,580000.0
2014-05-08 15:15:00,14.39,14.42,14.38,14.41,1068000.0,14.39,14.42,14.38,14.41,1068000.0
2014-05-08 15:20:00,14.42,14.44,14.41,14.42,1020000.0,14.42,14.44,14.41,14.42,1020000.0
2014-05-08 15:25:00,14.43,14.46,14.42,14.43,658000.0,14.43,14.46,14.42,14.43,658000.0
2014-05-08 15:30:00,14.43,14.45,14.41,14.45,664000.0,14.43,14.45,14.41,14.45,664000.0
2014-05-08 15:35:00,14.46,14.46,14.4,14.43,700000.0,14.46,14.46,14.4,14.43,700000.0
2014-05-08 15:40:00,14.42,14.43,14.39,14.39,930000.0,14.42,14.43,14.39,14.39,930000.0
2014-05-08 15:45:00,14.39,14.4,14.38,14.4,1122000.0,14.39,14.4,14.38,14.4,1122000.0
2014-05-08 15:50:00,14.4,14.43,14.38,14.43,1198000.0,14.4,14.43,14.38,14.43,1198000.0
2014-05-08 15:55:00,14.42,14.43,14.4,14.42,1864000.0,14.42,14.43,14.4,14.42,1864000.0
2014-05-09 09:30:00,14.53,14.53,14.33,14.46,3972000.0,14.53,14.53,14.33,14.46,3972000.0
2014-05-09 09:35:00,14.48,14.54,14.26,14.28,4586000.0,14.48,14.54,14.26,14.28,4586000.0
2014-05-09 09:40:00,14.29,14.36,14.22,14.22,3248000.0,14.29,14.36,14.22,14.22,3248000.0
2014-05-09 09:45:00,14.22,14.35,14.22,14.32,2368000.0,14.22,14.35,14.22,14.32,2368000.0
2014-05-09 09:50:00,14.33,14.44,14.29,14.38,2074000.0,14.33,14.44,14.29,14.38,2074000.0
2014-05-09 09:55:00,14.38,14.48,14.34,14.43,1692000.0,14.38,14.48,14.34,14.43,1692000.0
2014-05-09 10:00:00,14.43,14.48,14.36,14.37,1134000.0,14.43,14.48,14.36,14.37,1134000.0
2014-05-09 10:05:00,14.37,14.45,14.37,14.42,856000.0,14.37,14.45,14.37,14.42,856000.0
2014-05-09 10:10:00,14.43,14.5,14.43,14.49,764000.0,14.43,14.5,14.43,14.49,764000.0
2014-05-09 10:15:00,14.49,14.51,14.45,14.47,1094000.0,14.49,14.51,14.45,14.47,1094000.0
2014-05-09 10:20:00,14.47,14.47,14.42,14.44,1310000.0,14.47,14.47,14.42,14.44,1310000.0
2014-05-09 10:25:00,14.45,14.46,14.38,14.38,1502000.0,14.45,14.46,14.38,14.38,1502000.0
2014-05-09 10:30:00,14.38,14.44,14.38,14.44,1350000.0,14.38,14.44,14.38,14.44,1350000.0
2014-05-09 10:35:00,14.43,14.44,14.38,14.4,824000.0,14.43,14.44,14.38,14.4,824000.0
2014-05-09 10:40:00,14.39,14.42,14.34,14.34,718000.0,14.39,14.42,14.34,14.34,718000.0
2014-05-09 10:45:00,14.34,14.4,14.32,14.4,622000.0,14.34,14.4,14.32,14.4,622000.0
2014-05-09 10:50:00,14.39,14.39,14.34,14.34,440000.0,14.39,14.39,14.34,14.34,440000.0
2014-05-09 10:55:00,14.34,14.34,14.31,14.31,1498000.0,14.34,14.34,14.31,14.31,1498000.0
2014-05-09 11:00:00,14.31,14.34,14.3,14.3,848000.0,14.31,14.34,14.3,14.3,848000.0
2014-05-09 11:05:00,14.31,14.31,14.27,14.28,668000.0,14.31,14.31,14.27,14.28,668000.0
2014-05-09 11:10:00,14.27,14.31,14.26,14.31,822000.0,14.27,14.31,14.26,14.31,822000.0
2014-05-09 11:15:00,14.31,14.34,14.29,14.32,798000.0,14.31,14.34,14.29,14.32,798000.0
2014-05-09 11:20:00,14.33,14.36,14.31,14.34,726000.0,14.33,14.36,14.31,14.34,726000.0
2014-05-09 11:25:00,14.35,14.37,14.31,14.37,404000.0,14.35,14.37,14.31,14.37,404000.0
2014-05-09 11:30:00,14.37,14.39,14.35,14.38,476000.0,14.37,14.39,14.35,14.38,476000.0
2014-05-09 11:35:00,14.38,14.42,14.37,14.39,526000.0,14.38,14.42,14.37,14.39,526000.0
2014-05-09 11:40:00,14.38,14.39,14.36,14.38,308000.0,14.38,14.39,14.36,14.38,308000.0
2014-05-09 11:45:00,14.39,14.44,14.39,14.43,330000.0,14.39,14.44,14.39,14.43,330000.0
2014-05-09 11:50:00,14.44,14.44,14.4,14.41,264000.0,14.44,14.44,14.4,14.41,264000.0
2014-05-09 11:55:00,14.42,14.45,14.41,14.41,302000.0,14.42,14.45,14.41,14.41,302000.0
2014-05-09 12:00:00,14.41,14.44,14.41,14.42,268000.0,14.41,14.44,14.41,14.42,268000.0
2014-05-09 12:05:00,14.42,14.43,14.39,14.43,378000.0,14.42,14.43,14.39,14.43,378000.0
2014-05-09 12:10:00,14.42,14.45,14.42,14.45,398000.0,14.42,14.45,14.42,14.45,398000.0
2014-05-09 12:15:00,14.45,14.49,14.43,14.49,660000.0,14.45,14.49,14.43,14.49,660000.0
2014-05-09 12:20:00,14.49,14.49,14.42,14.43,630000.0,14.49,14.49,14.42,14.43,630000.0
2014-05-09 12:25:00,14.44,14.45,14.42,14.45,164000.0,14.44,14.45,14.42,14.45,164000.0
2014-05-09 12:30:00,14.46,14.47,14.43,14.47,328000.0,14.46,14.47,14.43,14.47,328000.0
2014-05-09 12:35:00,14.47,14.54,14.47,14.53,856000.0,14.47,14.54,14.47,14.53,856000.0
2014-05-09 12:40:00,14.53,14.55,14.51,14.53,1168000.0,14.53,14.55,14.51,14.53,1168000.0
2014-05-09 12:45:00,14.52,14.54,14.5,14.54,494000.0,14.52,14.54,14.5,14.54,494000.0
2014-05-09 12:50:00,14.55,14.56,14.54,14.55,394000.0,14.55,14.56,14.54,14.55,394000.0
2014-05-09 12:55:00,14.55,14.55,14.52,14.54,360000.0,14.55,14.55,14.52,14.54,360000.0
2014-05-09 13:00:00,14.54,14.56,14.54,14.54,314000.0,14.54,14.56,14.54,14.54,314000.0
2014-05-09 13:05:00,14.55,14.55,14.53,14.54,374000.0,14.55,14.55,14.53,14.54,374000.0
2014-05-09 13:10:00,14.53,14.54,14.52,14.53,212000.0,14.53,14.54,14.52,14.53,212000.0
2014-05-09 13:15:00,14.53,14.54,14.5,14.51,294000.0,14.53,14.54,14.5,14.51,294000.0
2014-05-09 13:20:00,14.51,14.52,14.49,14.51,330000.0,14.51,14.52,14.49,14.51,330000.0
2014-05-09 13:25:00,14.51,14.52,14.5,14.52,278000.0,14.51,14.52,14.5,14.52,278000.0
2014-05-09 13:30:00,14.52,14.55,14.5,14.5,236000.0,14.52,14.55,14.5,14.5,236000.0
2014-05-09 13:35:00,14.51,14.54,14.51,14.54,244000.0,14.51,14.54,14.51,14.54,244000.0
2014-05-09 13:40:00,14.53,14.53,14.49,14.5,296000.0,14.53,14.53,14.49,14.5,296000.0
2014-05-09 13:45:00,14.49,14.53,14.49,14.5,410000.0,14.49,14.53,14.49,14.5,410000.0
2014-05-09 13:50:00,14.51,14.52,14.49,14.51,760000.0,14.51,14.52,14.49,14.51,760000.0
2014-05-09 13:55:00,14.51,14.51,14.49,14.5,208000.0,14.51,14.51,14.49,14.5,208000.0
2014-05-09 14:00:00,14.5,14.53,14.5,14.53,296000.0,14.5,14.53,14.5,14.53,296000.0
2014-05-09 14:05:00,14.53,14.55,14.51,14.53,486000.0,14.53,14.55,14.51,14.53,486000.0
2014-05-09 14:10:00,14.54,14.57,14.52,14.52,470000.0,14.54,14.57,14.52,14.52,470000.0
2014-05-09 14:15:00,14.52,14.53,14.46,14.48,658000.0,14.52,14.53,14.46,14.48,658000.0
2014-05-09 14:20:00,14.48,14.5,14.46,14.48,358000.0,14.48,14.5,14.46,14.48,358000.0
2014-05-09 14:25:00,14.47,14.5,14.46,14.48,538000.0,14.47,14.5,14.46,14.48,538000.0
2014-05-09 14:30:00,14.48,14.51,14.47,14.47,270000.0,14.48,14.51,14.47,14.47,270000.0
2014-05-09 14:35:00,14.48,14.49,14.47,14.49,350000.0,14.48,14.49,14.47,14.49,350000.0
2014-05-09 14:40:00,14.5,14.52,14.49,14.49,574000.0,14.5,14.52,14.49,14.49,574000.0
2014-05-09 14:45:00,14.5,14.53,14.5,14.52,432000.0,14.5,14.53,14.5,14.52,432000.0
2014-05-09 14:50:00,14.52,14.53,14.5,14.52,154000.0,14.52,14.53,14.5,14.52,154000.0
2014-05-09 14:55:00,14.52,14.57,14.51,14.54,494000.0,14.52,14.57,14.51,14.54,494000.0
2014-05-09 15:00:00,14.54,14.59,14.54,14.58,1086000.0,14.54,14.59,14.54,14.58,1086000.0
2014-05-09 15:05:00,14.59,14.61,14.56,14.57,432000.0,14.59,14.61,14.56,14.57,432000.0
2014-05-09 15:10:00,14.57,14.58,14.56,14.57,162000.0,14.57,14.58,14.56,14.57,162000.0
2014-05-09 15:15:00,14.57,14.58,14.55,14.57,794000.0,14.57,14.58,14.55,14.57,794000.0
2014-05-09 15:20:00,14.57,14.57,14.55,14.57,428000.0,14.57,14.57,14.55,14.57,428000.0
2014-05-09 15:25:00,14.57,14.58,14.56,14.58,282000.0,14.57,14.58,14.56,14.58,282000.0
2014-05-09 15:30:00,14.57,14.58,14.56,14.56,384000.0,14.57,14.58,14.56,14.56,384000.0
2014-05-09 15:35:00,14.56,14.63,14.56,14.63,1180000.0,14.56,14.63,14.56,14.63,1180000.0
2014-05-09 15:40:00,14.63,14.68,14.62,14.68,2374000.0,14.63,14.68,14.62,14.68,2374000.0
2014-05-09 15:45:00,14.67,14.68,14.61,14.64,1356000.0,14.67,14.68,14.61,14.64,1356000.0
2014-05-09 15:50:00,14.64,14.66,14.62,14.64,1502000.0,14.64,14.66,14.62,14.64,1502000.0
2014-05-09 15:55:00,14.63,14.65,14.6,14.61,2456000.0,14.63,14.65,14.6,14.61,2456000.0
2014-05-12 09:30:00,14.72,14.85,14.71,14.8,4142000.0,14.72,14.85,14.71,14.8,4142000.0
2014-05-12 09:35:00,14.8,14.84,14.79,14.84,1596000.0,14.8,14.84,14.79,14.84,1596000.0
2014-05-12 09:40:00,14.84,14.9,14.81,14.89,1998000.0,14.84,14.9,14.81,14.89,1998000.0
2014-05-12 09:45:00,14.88,14.96,14.88,14.94,1990000.0,14.88,14.96,14.88,14.94,1990000.0
2014-05-12 09:50:00,14.94,14.95,14.92,14.94,1958000.0,14.94,14.95,14.92,14.94,1958000.0
2014-05-12 09:55:00,14.94,14.94,14.88,14.91,1532000.0,14.94,14.94,14.88,14.91,1532000.0
2014-05-12 10:00:00,14.92,14.92,14.86,14.87,1196000.0,14.92,14.92,14.86,14.87,1196000.0
2014-05-12 10:05:00,14.87,14.9,14.85,14.88,614000.0,14.87,14.9,14.85,14.88,614000.0
2014-05-12 10:10:00,14.89,14.94,14.88,14.93,1132000.0,14.89,14.94,14.88,14.93,1132000.0
2014-05-12 10:15:00,14.93,14.93,14.9,14.92,574000.0,14.93,14.93,14.9,14.92,574000.0
2014-05-12 10:20:00,14.92,14.96,14.9,14.96,978000.0,14.92,14.96,14.9,14.96,978000.0
2014-05-12 10:25:00,14.95,14.98,14.93,14.98,822000.0,14.95,14.98,14.93,14.98,822000.0
2014-05-12 10:30:00,14.98,14.99,14.97,14.97,612000.0,14.98,14.99,14.97,14.97,612000.0
2014-05-12 10:35:00,14.97,14.99,14.97,14.99,640000.0,14.97,14.99,14.97,14.99,640000.0
2014-05-12 10:40:00,14.99,15.01,14.97,15.01,896000.0,14.99,15.01,14.97,15.01,896000.0
2014-05-12 10:45:00,15.01,15.07,15.0,15.05,1188000.0,15.01,15.07,15.0,15.05,1188000.0
2014-05-12 10:50:00,15.06,15.07,14.98,15.0,1374000.0,15.06,15.07,14.98,15.0,1374000.0
2014-05-12 10:55:00,15.0,15.05,15.0,15.03,540000.0,15.0,15.05,15.0,15.03,540000.0
2014-05-12 11:00:00,15.04,15.06,15.0,15.0,1190000.0,15.04,15.06,15.0,15.0,1190000.0
2014-05-12 11:05:00,15.0,15.02,14.99,15.0,600000.0,15.0,15.02,14.99,15.0,600000.0
2014-05-12 11:10:00,14.99,15.01,14.99,14.99,368000.0,14.99,15.01,14.99,14.99,368000.0
2014-05-12 11:15:00,15.0,15.01,14.99,15.0,350000.0,15.0,15.01,14.99,15.0,350000.0
2014-05-12 11:20:00,15.0,15.01,14.99,14.99,362000.0,15.0,15.01,14.99,14.99,362000.0
2014-05-12 11:25:00,14.99,15.01,14.99,14.99,630000.0,14.99,15.01,14.99,14.99,630000.0
2014-05-12 11:30:00,15.0,15.01,14.99,15.0,742000.0,15.0,15.01,14.99,15.0,742000.0
2014-05-12 11:35:00,15.01,15.02,14.99,15.0,430000.0,15.01,15.02,14.99,15.0,430000.0
2014-05-12 11:40:00,15.01,15.02,14.99,14.99,304000.0,15.01,15.02,14.99,14.99,304000.0
2014-05-12 11:45:00,14.99,15.01,14.99,15.0,312000.0,14.99,15.01,14.99,15.0,312000.0
2014-05-12 11:50:00,15.0,15.01,14.99,14.99,468000.0,15.0,15.01,14.99,14.99,468000.0
2014-05-12 11:55:00,14.99,15.0,14.97,14.99,352000.0,14.99,15.0,14.97,14.99,352000.0
2014-05-12 12:00:00,14.98,15.0,14.97,14.98,458000.0,14.98,15.0,14.97,14.98,458000.0
2014-05-12 12:05:00,14.97,15.0,14.97,14.98,414000.0,14.97,15.0,14.97,14.98,414000.0
2014-05-12 12:10:00,14.98,15.0,14.97,14.97,242000.0,14.98,15.0,14.97,14.97,242000.0
2014-05-12 12:15:00,14.97,15.0,14.97,15.0,458000.0,14.97,15.0,14.97,15.0,458000.0
2014-05-12 12:20:00,15.0,15.03,15.0,15.02,460000.0,15.0,15.03,15.0,15.02,460000.0
2014-05-12 12:25:00,15.02,15.03,15.0,15.01,190000.0,15.02,15.03,15.0,15.01,190000.0
2014-05-12 12:30:00,15.01,15.03,15.0,15.03,172000.0,15.01,15.03,15.0,15.03,172000.0
2014-05-12 12:35:00,15.03,15.03,15.01,15.03,280000.0,15.03,15.03,15.01,15.03,280000.0
2014-05-12 12:40:00,15.03,15.03,14.99,14.99,542000.0,15.03,15.03,14.99,14.99,542000.0
2014-05-12 12:45:00,14.99,15.02,14.99,15.01,464000.0,14.99,15.02,14.99,15.01,464000.0
2014-05-12 12:50:00,15.01,15.02,14.99,15.0,302000.0,15.01,15.02,14.99,15.0,302000.0
2014-05-12 12:55:00,15.0,15.01,15.0,15.0,218000.0,15.0,15.01,15.0,15.0,218000.0
2014-05-12 13:00:00,15.0,15.01,14.99,14.99,188000.0,15.0,15.01,14.99,14.99,188000.0
2014-05-12 13:05:00,15.0,15.01,14.99,15.0,240000.0,15.0,15.01,14.99,15.0,240000.0
2014-05-12 13:10:00,15.0,15.01,14.99,14.99,326000.0,15.0,15.01,14.99,14.99,326000.0
2014-05-12 13:15:00,14.99,15.0,14.98,14.99,448000.0,14.99,15.0,14.98,14.99,448000.0
2014-05-12 13:20:00,14.99,15.0,14.97,14.98,438000.0,14.99,15.0,14.97,14.98,438000.0
2014-05-12 13:25:00,14.98,14.99,14.97,14.98,368000.0,14.98,14.99,14.97,14.98,368000.0
2014-05-12 13:30:00,14.98,15.01,14.98,15.01,312000.0,14.98,15.01,14.98,15.01,312000.0
2014-05-12 13:35:00,15.0,15.02,15.0,15.01,502000.0,15.0,15.02,15.0,15.01,502000.0
2014-05-12 13:40:00,15.01,15.02,15.0,15.01,344000.0,15.01,15.02,15.0,15.01,344000.0
2014-05-12 13:45:00,15.0,15.01,14.99,14.99,234000.0,15.0,15.01,14.99,14.99,234000.0
2014-05-12 13:50:00,15.0,15.02,15.0,15.02,312000.0,15.0,15.02,15.0,15.02,312000.0
2014-05-12 13:55:00,15.01,15.02,15.0,15.01,204000.0,15.01,15.02,15.0,15.01,204000.0
2014-05-12 14:00:00,15.01,15.01,14.99,15.01,370000.0,15.01,15.01,14.99,15.01,370000.0
2014-05-12 14:05:00,15.01,15.03,14.99,15.02,426000.0,15.01,15.03,14.99,15.02,426000.0
2014-05-12 14:10:00,15.02,15.04,15.01,15.04,338000.0,15.02,15.04,15.01,15.04,338000.0
2014-05-12 14:15:00,15.04,15.05,15.02,15.02,368000.0,15.04,15.05,15.02,15.02,368000.0
2014-05-12 14:20:00,15.02,15.05,15.02,15.04,266000.0,15.02,15.05,15.02,15.04,266000.0
2014-05-12 14:25:00,15.03,15.04,15.03,15.04,338000.0,15.03,15.04,15.03,15.04,338000.0
2014-05-12 14:30:00,15.04,15.05,15.03,15.04,514000.0,15.04,15.05,15.03,15.04,514000.0
2014-05-12 14:35:00,15.04,15.05,15.03,15.04,270000.0,15.04,15.05,15.03,15.04,270000.0
2014-05-12 14:40:00,15.04,15.05,15.03,15.04,434000.0,15.04,15.05,15.03,15.04,434000.0
2014-05-12 14:45:00,15.04,15.05,15.03,15.05,388000.0,15.04,15.05,15.03,15.05,388000.0
2014-05-12 14:50:00,15.04,15.05,15.03,15.04,458000.0,15.04,15.05,15.03,15.04,458000.0
2014-05-12 14:55:00,15.05,15.07,15.04,15.06,648000.0,15.05,15.07,15.04,15.06,648000.0
2014-05-12 15:00:00,15.06,15.09,15.06,15.07,794000.0,15.06,15.09,15.06,15.07,794000.0
2014-05-12 15:05:00,15.07,15.08,15.06,15.07,850000.0,15.07,15.08,15.06,15.07,850000.0
2014-05-12 15:10:00,15.07,15.09,15.07,15.08,522000.0,15.07,15.09,15.07,15.08,522000.0
2014-05-12 15:15:00,15.09,15.1,15.06,15.09,616000.0,15.09,15.1,15.06,15.09,616000.0
2014-05-12 15:20:00,15.09,15.11,15.09,15.11,954000.0,15.09,15.11,15.09,15.11,954000.0
2014-05-12 15:25:00,15.11,15.12,15.1,15.11,934000.0,15.11,15.12,15.1,15.11,934000.0
2014-05-12 15:30:00,15.11,15.12,15.09,15.1,960000.0,15.11,15.12,15.09,15.1,960000.0
2014-05-12 15:35:00,15.1,15.12,15.1,15.12,840000.0,15.1,15.12,15.1,15.12,840000.0
2014-05-12 15:40:00,15.12,15.12,15.11,15.11,1148000.0,15.12,15.12,15.11,15.11,1148000.0
2014-05-12 15:45:00,15.11,15.12,15.11,15.11,1854000.0,15.11,15.12,15.11,15.11,1854000.0
2014-05-12 15:50:00,15.11,15.13,15.11,15.13,1966000.0,15.11,15.13,15.11,15.13,1966000.0
2014-05-12 15:55:00,15.13,15.17,15.12,15.14,5198000.0,15.13,15.17,15.12,15.14,5198000.0
2014-05-13 09:30:00,15.13,15.16,15.04,15.09,3104000.0,15.13,15.16,15.04,15.09,3104000.0
2014-05-13 09:35:00,15.08,15.1,15.04,15.07,1322000.0,15.08,15.1,15.04,15.07,1322000.0
2014-05-13 09:40:00,15.08,15.12,15.05,15.08,768000.0,15.08,15.12,15.05,15.08,768000.0
2014-05-13 09:45:00,15.07,15.14,15.07,15.1,582000.0,15.07,15.14,15.07,15.1,582000.0
2014-05-13 09:50:00,15.09,15.1,15.05,15.07,1338000.0,15.09,15.1,15.05,15.07,1338000.0
2014-05-13 09:55:00,15.07,15.09,15.06,15.08,1246000.0,15.07,15.09,15.06,15.08,1246000.0
2014-05-13 10:00:00,15.08,15.14,15.06,15.1,588000.0,15.08,15.14,15.06,15.1,588000.0
2014-05-13 10:05:00,15.11,15.16,15.1,15.15,424000.0,15.11,15.16,15.1,15.15,424000.0
2014-05-13 10:10:00,15.15,15.22,15.12,15.21,1562000.0,15.15,15.22,15.12,15.21,1562000.0
2014-05-13 10:15:00,15.2,15.24,15.17,15.17,1294000.0,15.2,15.24,15.17,15.17,1294000.0
2014-05-13 10:20:00,15.17,15.2,15.14,15.16,866000.0,15.17,15.2,15.14,15.16,866000.0
2014-05-13 10:25:00,15.16,15.23,15.16,15.2,540000.0,15.16,15.23,15.16,15.2,540000.0
2014-05-13 10:30:00,15.22,15.24,15.21,15.22,1234000.0,15.22,15.24,15.21,15.22,1234000.0
2014-05-13 10:35:00,15.22,15.24,15.22,15.23,408000.0,15.22,15.24,15.22,15.23,408000.0
2014-05-13 10:40:00,15.23,15.25,15.22,15.23,366000.0,15.23,15.25,15.22,15.23,366000.0
2014-05-13 10:45:00,15.23,15.24,15.23,15.23,526000.0,15.23,15.24,15.23,15.23,526000.0
2014-05-13 10:50:00,15.24,15.25,15.23,15.24,514000.0,15.24,15.25,15.23,15.24,514000.0
2014-05-13 10:55:00,15.23,15.24,15.19,15.2,794000.0,15.23,15.24,15.19,15.2,794000.0
2014-05-13 11:00:00,15.2,15.21,15.19,15.19,598000.0,15.2,15.21,15.19,15.19,598000.0
2014-05-13 11:05:00,15.2,15.21,15.19,15.21,720000.0,15.2,15.21,15.19,15.21,720000.0
2014-05-13 11:10:00,15.21,15.22,15.19,15.2,1186000.0,15.21,15.22,15.19,15.2,1186000.0
2014-05-13 11:15:00,15.2,15.21,15.19,15.2,2324000.0,15.2,15.21,15.19,15.2,2324000.0
2014-05-13 11:20:00,15.2,15.24,15.2,15.22,782000.0,15.2,15.24,15.2,15.22,782000.0
2014-05-13 11:25:00,15.22,15.24,15.21,15.24,540000.0,15.22,15.24,15.21,15.24,540000.0
2014-05-13 11:30:00,15.24,15.24,15.22,15.22,422000.0,15.24,15.24,15.22,15.22,422000.0
2014-05-13 11:35:00,15.22,15.23,15.21,15.22,994000.0,15.22,15.23,15.21,15.22,994000.0
2014-05-13 11:40:00,15.22,15.24,15.21,15.22,780000.0,15.22,15.24,15.21,15.22,780000.0
2014-05-13 11:45:00,15.22,15.27,15.21,15.24,1074000.0,15.22,15.27,15.21,15.24,1074000.0
2014-05-13 11:50:00,15.24,15.26,15.22,15.26,448000.0,15.24,15.26,15.22,15.26,448000.0
2014-05-13 11:55:00,15.26,15.26,15.23,15.24,392000.0,15.26,15.26,15.23,15.24,392000.0
2014-05-13 12:00:00,15.23,15.25,15.22,15.23,424000.0,15.23,15.25,15.22,15.23,424000.0
2014-05-13 12:05:00,15.22,15.24,15.21,15.22,752000.0,15.22,15.24,15.21,15.22,752000.0
2014-05-13 12:10:00,15.22,15.24,15.21,15.24,284000.0,15.22,15.24,15.21,15.24,284000.0
2014-05-13 12:15:00,15.24,15.27,15.24,15.26,606000.0,15.24,15.27,15.24,15.26,606000.0
2014-05-13 12:20:00,15.27,15.28,15.24,15.24,504000.0,15.27,15.28,15.24,15.24,504000.0
2014-05-13 12:25:00,15.24,15.24,15.21,15.21,646000.0,15.24,15.24,15.21,15.21,646000.0
2014-05-13 12:30:00,15.21,15.21,15.2,15.21,536000.0,15.21,15.21,15.2,15.21,536000.0
2014-05-13 12:35:00,15.2,15.21,15.2,15.2,458000.0,15.2,15.21,15.2,15.2,458000.0
2014-05-13 12:40:00,15.2,15.22,15.2,15.21,242000.0,15.2,15.22,15.2,15.21,242000.0
2014-05-13 12:45:00,15.22,15.23,15.2,15.23,290000.0,15.22,15.23,15.2,15.23,290000.0
2014-05-13 12:50:00,15.23,15.23,15.2,15.2,216000.0,15.23,15.23,15.2,15.2,216000.0
2014-05-13 12:55:00,15.2,15.21,15.2,15.2,220000.0,15.2,15.21,15.2,15.2,220000.0
2014-05-13 13:00:00,15.2,15.22,15.2,15.21,240000.0,15.2,15.22,15.2,15.21,240000.0
2014-05-13 13:05:00,15.21,15.22,15.2,15.21,246000.0,15.21,15.22,15.2,15.21,246000.0
2014-05-13 13:10:00,15.21,15.22,15.2,15.2,206000.0,15.21,15.22,15.2,15.2,206000.0
2014-05-13 13:15:00,15.2,15.22,15.2,15.22,274000.0,15.2,15.22,15.2,15.22,274000.0
2014-05-13 13:20:00,15.22,15.22,15.2,15.21,156000.0,15.22,15.22,15.2,15.21,156000.0
2014-05-13 13:25:00,15.21,15.21,15.2,15.2,362000.0,15.21,15.21,15.2,15.2,362000.0
2014-05-13 13:30:00,15.21,15.21,15.2,15.2,196000.0,15.21,15.21,15.2,15.2,196000.0
2014-05-13 13:35:00,15.2,15.21,15.2,15.21,784000.0,15.2,15.21,15.2,15.21,784000.0
2014-05-13 13:40:00,15.2,15.22,15.19,15.21,566000.0,15.2,15.22,15.19,15.21,566000.0
2014-05-13 13:45:00,15.21,15.21,15.19,15.2,226000.0,15.21,15.21,15.19,15.2,226000.0
2014-05-13 13:50:00,15.21,15.21,15.2,15.21,640000.0,15.21,15.21,15.2,15.21,640000.0
2014-05-13 13:55:00,15.2,15.21,15.19,15.2,370000.0,15.2,15.21,15.19,15.2,370000.0
2014-05-13 14:00:00,15.21,15.21,15.2,15.21,208000.0,15.21,15.21,15.2,15.21,208000.0
2014-05-13 14:05:00,15.2,15.21,15.2,15.21,278000.0,15.2,15.21,15.2,15.21,278000.0
2014-05-13 14:10:00,15.21,15.21,15.2,15.2,192000.0,15.21,15.21,15.2,15.2,192000.0
2014-05-13 14:15:00,15.2,15.22,15.2,15.2,628000.0,15.2,15.22,15.2,15.2,628000.0
2014-05-13 14:20:00,15.21,15.22,15.2,15.22,178000.0,15.21,15.22,15.2,15.22,178000.0
2014-05-13 14:25:00,15.22,15.22,15.2,15.2,318000.0,15.22,15.22,15.2,15.2,318000.0
2014-05-13 14:30:00,15.2,15.21,15.2,15.21,492000.0,15.2,15.21,15.2,15.21,492000.0
2014-05-13 14:35:00,15.2,15.21,15.2,15.21,318000.0,15.2,15.21,15.2,15.21,318000.0
2014-05-13 14:40:00,15.21,15.22,15.2,15.22,214000.0,15.21,15.22,15.2,15.22,214000.0
2014-05-13 14:45:00,15.21,15.21,15.2,15.2,774000.0,15.21,15.21,15.2,15.2,774000.0
2014-05-13 14:50:00,15.21,15.21,15.2,15.21,524000.0,15.21,15.21,15.2,15.21,524000.0
2014-05-13 14:55:00,15.21,15.21,15.2,15.2,504000.0,15.21,15.21,15.2,15.2,504000.0
2014-05-13 15:00:00,15.2,15.22,15.2,15.21,626000.0,15.2,15.22,15.2,15.21,626000.0
2014-05-13 15:05:00,15.21,15.21,15.2,15.21,610000.0,15.21,15.21,15.2,15.21,610000.0
2014-05-13 15:10:00,15.21,15.21,15.19,15.21,1742000.0,15.21,15.21,15.19,15.21,1742000.0
2014-05-13 15:15:00,15.21,15.22,15.21,15.22,294000.0,15.21,15.22,15.21,15.22,294000.0
2014-05-13 15:20:00,15.22,15.23,15.21,15.21,470000.0,15.22,15.23,15.21,15.21,470000.0
2014-05-13 15:25:00,15.21,15.22,15.21,15.22,420000.0,15.21,15.22,15.21,15.22,420000.0
2014-05-13 15:30:00,15.22,15.23,15.2,15.2,680000.0,15.22,15.23,15.2,15.2,680000.0
2014-05-13 15:35:00,15.2,15.21,15.2,15.21,978000.0,15.2,15.21,15.2,15.21,978000.0
2014-05-13 15:40:00,15.21,15.21,15.2,15.21,1022000.0,15.21,15.21,15.2,15.21,1022000.0
2014-05-13 15:45:00,15.21,15.21,15.21,15.21,1468000.0,15.21,15.21,15.21,15.21,1468000.0
2014-05-13 15:50:00,15.21,15.22,15.2,15.21,1650000.0,15.21,15.22,15.2,15.21,1650000.0
2014-05-13 15:55:00,15.21,15.25,15.2,15.24,3930000.0,15.21,15.25,15.2,15.24,3930000.0
2014-05-14 09:30:00,15.13,15.15,15.07,15.12,2646000.0,15.13,15.15,15.07,15.12,2646000.0
2014-05-14 09:35:00,15.11,15.14,15.08,15.13,1714000.0,15.11,15.14,15.08,15.13,1714000.0
2014-05-14 09:40:00,15.13,15.19,15.11,15.16,1168000.0,15.13,15.19,15.11,15.16,1168000.0
2014-05-14 09:45:00,15.17,15.2,15.15,15.15,1148000.0,15.17,15.2,15.15,15.15,1148000.0
2014-05-14 09:50:00,15.15,15.19,15.14,15.18,1002000.0,15.15,15.19,15.14,15.18,1002000.0
2014-05-14 09:55:00,15.18,15.23,15.15,15.19,1412000.0,15.18,15.23,15.15,15.19,1412000.0
2014-05-14 10:00:00,15.19,15.23,15.18,15.22,1666000.0,15.19,15.23,15.18,15.22,1666000.0
2014-05-14 10:05:00,15.22,15.22,15.17,15.17,860000.0,15.22,15.22,15.17,15.17,860000.0
2014-05-14 10:10:00,15.17,15.18,15.09,15.11,1254000.0,15.17,15.18,15.09,15.11,1254000.0
2014-05-14 10:15:00,15.11,15.13,15.02,15.05,2106000.0,15.11,15.13,15.02,15.05,2106000.0
2014-05-14 10:20:00,15.05,15.1,15.02,15.06,1032000.0,15.05,15.1,15.02,15.06,1032000.0
2014-05-14 10:25:00,15.05,15.06,15.01,15.06,1356000.0,15.05,15.06,15.01,15.06,1356000.0
2014-05-14 10:30:00,15.06,15.06,15.01,15.02,1034000.0,15.06,15.06,15.01,15.02,1034000.0
2014-05-14 10:35:00,15.01,15.04,14.98,14.99,1880000.0,15.01,15.04,14.98,14.99,1880000.0
2014-05-14 10:40:00,14.99,15.02,14.98,15.0,1130000.0,14.99,15.02,14.98,15.0,1130000.0
2014-05-14 10:45:00,15.0,15.04,14.99,15.03,1208000.0,15.0,15.04,14.99,15.03,1208000.0
2014-05-14 10:50:00,15.03,15.05,15.01,15.03,484000.0,15.03,15.05,15.01,15.03,484000.0
2014-05-14 10:55:00,15.03,15.05,14.99,15.0,394000.0,15.03,15.05,14.99,15.0,394000.0
2014-05-14 11:00:00,15.01,15.04,15.01,15.01,484000.0,15.01,15.04,15.01,15.01,484000.0
2014-05-14 11:05:00,15.01,15.03,15.0,15.02,230000.0,15.01,15.03,15.0,15.02,230000.0
2014-05-14 11:10:00,15.02,15.05,15.01,15.02,382000.0,15.02,15.05,15.01,15.02,382000.0
2014-05-14 11:15:00,15.02,15.04,15.02,15.03,184000.0,15.02,15.04,15.02,15.03,184000.0
2014-05-14 11:20:00,15.03,15.04,14.99,14.99,682000.0,15.03,15.04,14.99,14.99,682000.0
2014-05-14 11:25:00,14.99,15.0,14.96,14.96,794000.0,14.99,15.0,14.96,14.96,794000.0
2014-05-14 11:30:00,14.96,14.98,14.95,14.97,858000.0,14.96,14.98,14.95,14.97,858000.0
2014-05-14 11:35:00,14.97,15.0,14.97,15.0,336000.0,14.97,15.0,14.97,15.0,336000.0
2014-05-14 11:40:00,15.0,15.03,14.99,15.02,448000.0,15.0,15.03,14.99,15.02,448000.0
2014-05-14 11:45:00,15.02,15.03,15.0,15.01,346000.0,15.02,15.03,15.0,15.01,346000.0
2014-05-14 11:50:00,15.02,15.05,15.01,15.03,570000.0,15.02,15.05,15.01,15.03,570000.0
2014-05-14 11:55:00,15.03,15.05,15.02,15.04,622000.0,15.03,15.05,15.02,15.04,622000.0
2014-05-14 12:00:00,15.04,15.06,15.04,15.05,598000.0,15.04,15.06,15.04,15.05,598000.0
2014-05-14 12:05:00,15.04,15.05,15.02,15.04,530000.0,15.04,15.05,15.02,15.04,530000.0
2014-05-14 12:10:00,15.03,15.07,15.02,15.05,452000.0,15.03,15.07,15.02,15.05,452000.0
2014-05-14 12:15:00,15.05,15.06,15.04,15.06,378000.0,15.05,15.06,15.04,15.06,378000.0
2014-05-14 12:20:00,15.06,15.06,15.02,15.04,252000.0,15.06,15.06,15.02,15.04,252000.0
2014-05-14 12:25:00,15.05,15.05,15.02,15.04,172000.0,15.05,15.05,15.02,15.04,172000.0
2014-05-14 12:30:00,15.03,15.03,15.01,15.03,230000.0,15.03,15.03,15.01,15.03,230000.0
2014-05-14 12:35:00,15.03,15.04,15.02,15.03,338000.0,15.03,15.04,15.02,15.03,338000.0
2014-05-14 12:40:00,15.03,15.04,15.02,15.02,170000.0,15.03,15.04,15.02,15.02,170000.0
2014-05-14 12:45:00,15.03,15.03,15.0,15.02,314000.0,15.03,15.03,15.0,15.02,314000.0
2014-05-14 12:50:00,15.02,15.02,15.0,15.01,204000.0,15.02,15.02,15.0,15.01,204000.0
2014-05-14 12:55:00,15.01,15.02,14.99,15.0,328000.0,15.01,15.02,14.99,15.0,328000.0
2014-05-14 13:00:00,15.0,15.04,15.0,15.03,280000.0,15.0,15.04,15.0,15.03,280000.0
2014-05-14 13:05:00,15.02,15.03,15.0,15.02,278000.0,15.02,15.03,15.0,15.02,278000.0
2014-05-14 13:10:00,15.02,15.03,15.01,15.01,110000.0,15.02,15.03,15.01,15.01,110000.0
2014-05-14 13:15:00,15.02,15.06,15.02,15.05,308000.0,15.02,15.06,15.02,15.05,308000.0
2014-05-14 13:20:00,15.06,15.06,15.03,15.03,218000.0,15.06,15.06,15.03,15.03,218000.0
2014-05-14 13:25:00,15.03,15.04,15.03,15.03,108000.0,15.03,15.04,15.03,15.03,108000.0
2014-05-14 13:30:00,15.03,15.04,15.02,15.03,214000.0,15.03,15.04,15.02,15.03,214000.0
2014-05-14 13:35:00,15.03,15.05,15.01,15.01,430000.0,15.03,15.05,15.01,15.01,430000.0
2014-05-14 13:40:00,15.02,15.04,15.01,15.02,386000.0,15.02,15.04,15.01,15.02,386000.0
2014-05-14 13:45:00,15.03,15.03,15.02,15.02,160000.0,15.03,15.03,15.02,15.02,160000.0
2014-05-14 13:50:00,15.02,15.02,15.0,15.01,274000.0,15.02,15.02,15.0,15.01,274000.0
2014-05-14 13:55:00,15.02,15.02,14.99,15.0,294000.0,15.02,15.02,14.99,15.0,294000.0
2014-05-14 14:00:00,15.0,15.0,14.98,15.0,240000.0,15.0,15.0,14.98,15.0,240000.0
2014-05-14 14:05:00,15.0,15.0,14.96,14.96,188000.0,15.0,15.0,14.96,14.96,188000.0
2014-05-14 14:10:00,14.96,14.98,14.96,14.96,364000.0,14.96,14.98,14.96,14.96,364000.0
2014-05-14 14:15:00,14.96,14.98,14.96,14.98,236000.0,14.96,14.98,14.96,14.98,236000.0
2014-05-14 14:20:00,14.98,14.99,14.97,14.98,272000.0,14.98,14.99,14.97,14.98,272000.0
2014-05-14 14:25:00,14.99,14.99,14.97,14.99,380000.0,14.99,14.99,14.97,14.99,380000.0
2014-05-14 14:30:00,14.99,15.01,14.98,14.99,292000.0,14.99,15.01,14.98,14.99,292000.0
2014-05-14 14:35:00,14.99,14.99,14.97,14.99,156000.0,14.99,14.99,14.97,14.99,156000.0
2014-05-14 14:40:00,14.99,14.99,14.95,14.95,622000.0,14.99,14.99,14.95,14.95,622000.0
2014-05-14 14:45:00,14.95,14.96,14.93,14.93,670000.0,14.95,14.96,14.93,14.93,670000.0
2014-05-14 14:50:00,14.93,14.94,14.91,14.93,416000.0,14.93,14.94,14.91,14.93,416000.0
2014-05-14 14:55:00,14.94,14.94,14.91,14.91,486000.0,14.94,14.94,14.91,14.91,486000.0
2014-05-14 15:00:00,14.91,14.91,14.9,14.91,688000.0,14.91,14.91,14.9,14.91,688000.0
2014-05-14 15:05:00,14.91,14.91,14.88,14.88,792000.0,14.91,14.91,14.88,14.88,792000.0
2014-05-14 15:10:00,14.88,14.91,14.88,14.9,340000.0,14.88,14.91,14.88,14.9,340000.0
2014-05-14 15:15:00,14.89,14.9,14.88,14.9,596000.0,14.89,14.9,14.88,14.9,596000.0
2014-05-14 15:20:00,14.9,14.9,14.88,14.88,386000.0,14.9,14.9,14.88,14.88,386000.0
2014-05-14 15:25:00,14.88,14.9,14.88,14.89,536000.0,14.88,14.9,14.88,14.89,536000.0
2014-05-14 15:30:00,14.89,14.89,14.83,14.84,1646000.0,14.89,14.89,14.83,14.84,1646000.0
2014-05-14 15:35:00,14.84,14.87,14.84,14.86,950000.0,14.84,14.87,14.84,14.86,950000.0
2014-05-14 15:40:00,14.86,14.88,14.85,14.87,760000.0,14.86,14.88,14.85,14.87,760000.0
2014-05-14 15:45:00,14.87,14.88,14.85,14.87,934000.0,14.87,14.88,14.85,14.87,934000.0
2014-05-14 15:50:00,14.87,14.89,14.87,14.88,1490000.0,14.87,14.89,14.87,14.88,1490000.0
2014-05-14 15:55:00,14.88,14.9,14.87,14.88,2120000.0,14.88,14.9,14.87,14.88,2120000.0
2014-05-15 09:30:00,14.9,14.96,14.85,14.89,2630000.0,14.9,14.96,14.85,14.89,2630000.0
2014-05-15 09:35:00,14.88,14.92,14.83,14.83,2834000.0,14.88,14.92,14.83,14.83,2834000.0
2014-05-15 09:40:00,14.83,14.83,14.76,14.77,1984000.0,14.83,14.83,14.76,14.77,1984000.0
2014-05-15 09:45:00,14.77,14.77,14.7,14.7,2808000.0,14.77,14.77,14.7,14.7,2808000.0
2014-05-15 09:50:00,14.7,14.74,14.69,14.71,2076000.0,14.7,14.74,14.69,14.71,2076000.0
2014-05-15 09:55:00,14.71,14.77,14.69,14.77,2050000.0,14.71,14.77,14.69,14.77,2050000.0
2014-05-15 10:00:00,14.77,14.77,14.7,14.7,1698000.0,14.77,14.77,14.7,14.7,1698000.0
2014-05-15 10:05:00,14.69,14.72,14.63,14.65,1632000.0,14.69,14.72,14.63,14.65,1632000.0
2014-05-15 10:10:00,14.65,14.66,14.62,14.63,1384000.0,14.65,14.66,14.62,14.63,1384000.0
2014-05-15 10:15:00,14.62,14.68,14.6,14.68,1256000.0,14.62,14.68,14.6,14.68,1256000.0
2014-05-15 10:20:00,14.68,14.68,14.64,14.67,1424000.0,14.68,14.68,14.64,14.67,1424000.0
2014-05-15 10:25:00,14.66,14.67,14.63,14.65,1302000.0,14.66,14.67,14.63,14.65,1302000.0
2014-05-15 10:30:00,14.65,14.66,14.63,14.63,782000.0,14.65,14.66,14.63,14.63,782000.0
2014-05-15 10:35:00,14.63,14.64,14.59,14.62,1526000.0,14.63,14.64,14.59,14.62,1526000.0
2014-05-15 10:40:00,14.62,14.71,14.6,14.7,1278000.0,14.62,14.71,14.6,14.7,1278000.0
2014-05-15 10:45:00,14.7,14.71,14.66,14.66,790000.0,14.7,14.71,14.66,14.66,790000.0
2014-05-15 10:50:00,14.66,14.69,14.66,14.68,640000.0,14.66,14.69,14.66,14.68,640000.0
2014-05-15 10:55:00,14.67,14.68,14.63,14.65,1102000.0,14.67,14.68,14.63,14.65,1102000.0
2014-05-15 11:00:00,14.66,14.69,14.65,14.67,528000.0,14.66,14.69,14.65,14.67,528000.0
2014-05-15 11:05:00,14.66,14.69,14.65,14.66,388000.0,14.66,14.69,14.65,14.66,388000.0
2014-05-15 11:10:00,14.66,14.69,14.65,14.66,758000.0,14.66,14.69,14.65,14.66,758000.0
2014-05-15 11:15:00,14.66,14.69,14.64,14.67,450000.0,14.66,14.69,14.64,14.67,450000.0
2014-05-15 11:20:00,14.67,14.69,14.65,14.66,400000.0,14.67,14.69,14.65,14.66,400000.0
2014-05-15 11:25:00,14.67,14.67,14.62,14.63,1046000.0,14.67,14.67,14.62,14.63,1046000.0
2014-05-15 11:30:00,14.62,14.67,14.62,14.65,654000.0,14.62,14.67,14.62,14.65,654000.0
2014-05-15 11:35:00,14.65,14.67,14.63,14.66,700000.0,14.65,14.67,14.63,14.66,700000.0
2014-05-15 11:40:00,14.65,14.66,14.59,14.59,702000.0,14.65,14.66,14.59,14.59,702000.0
2014-05-15 11:45:00,14.59,14.6,14.55,14.55,1432000.0,14.59,14.6,14.55,14.55,1432000.0
2014-05-15 11:50:00,14.56,14.57,14.54,14.54,734000.0,14.56,14.57,14.54,14.54,734000.0
2014-05-15 11:55:00,14.54,14.54,14.52,14.54,1254000.0,14.54,14.54,14.52,14.54,1254000.0
2014-05-15 12:00:00,14.54,14.55,14.52,14.55,726000.0,14.54,14.55,14.52,14.55,726000.0
2014-05-15 12:05:00,14.55,14.58,14.55,14.56,856000.0,14.55,14.58,14.55,14.56,856000.0
2014-05-15 12:10:00,14.57,14.57,14.54,14.55,426000.0,14.57,14.57,14.54,14.55,426000.0
2014-05-15 12:15:00,14.56,14.57,14.54,14.57,458000.0,14.56,14.57,14.54,14.57,458000.0
2014-05-15 12:20:00,14.57,14.57,14.53,14.54,346000.0,14.57,14.57,14.53,14.54,346000.0
2014-05-15 12:25:00,14.54,14.56,14.53,14.54,740000.0,14.54,14.56,14.53,14.54,740000.0
2014-05-15 12:30:00,14.54,14.59,14.54,14.59,742000.0,14.54,14.59,14.54,14.59,742000.0
2014-05-15 12:35:00,14.59,14.6,14.57,14.59,414000.0,14.59,14.6,14.57,14.59,414000.0
2014-05-15 12:40:00,14.6,14.62,14.58,14.61,564000.0,14.6,14.62,14.58,14.61,564000.0
2014-05-15 12:45:00,14.61,14.62,14.59,14.61,448000.0,14.61,14.62,14.59,14.61,448000.0
2014-05-15 12:50:00,14.61,14.68,14.61,14.68,1160000.0,14.61,14.68,14.61,14.68,1160000.0
2014-05-15 12:55:00,14.68,14.68,14.64,14.66,536000.0,14.68,14.68,14.64,14.66,536000.0
2014-05-15 13:00:00,14.65,14.67,14.63,14.67,362000.0,14.65,14.67,14.63,14.67,362000.0
2014-05-15 13:05:00,14.67,14.69,14.65,14.65,472000.0,14.67,14.69,14.65,14.65,472000.0
2014-05-15 13:10:00,14.66,14.67,14.65,14.66,232000.0,14.66,14.67,14.65,14.66,232000.0
2014-05-15 13:15:00,14.66,14.67,14.64,14.65,322000.0,14.66,14.67,14.64,14.65,322000.0
2014-05-15 13:20:00,14.66,14.67,14.64,14.65,222000.0,14.66,14.67,14.64,14.65,222000.0
2014-05-15 13:25:00,14.65,14.66,14.63,14.65,224000.0,14.65,14.66,14.63,14.65,224000.0
2014-05-15 13:30:00,14.66,14.66,14.64,14.64,220000.0,14.66,14.66,14.64,14.64,220000.0
2014-05-15 13:35:00,14.64,14.66,14.63,14.63,418000.0,14.64,14.66,14.63,14.63,418000.0
2014-05-15 13:40:00,14.63,14.64,14.62,14.63,362000.0,14.63,14.64,14.62,14.63,362000.0
2014-05-15 13:45:00,14.62,14.63,14.61,14.62,458000.0,14.62,14.63,14.61,14.62,458000.0
2014-05-15 13:50:00,14.62,14.64,14.6,14.63,434000.0,14.62,14.64,14.6,14.63,434000.0
2014-05-15 13:55:00,14.63,14.67,14.63,14.66,340000.0,14.63,14.67,14.63,14.66,340000.0
2014-05-15 14:00:00,14.65,14.71,14.65,14.7,298000.0,14.65,14.71,14.65,14.7,298000.0
2014-05-15 14:05:00,14.7,14.72,14.69,14.71,456000.0,14.7,14.72,14.69,14.71,456000.0
2014-05-15 14:10:00,14.71,14.72,14.69,14.7,574000.0,14.71,14.72,14.69,14.7,574000.0
2014-05-15 14:15:00,14.71,14.71,14.67,14.68,460000.0,14.71,14.71,14.67,14.68,460000.0
2014-05-15 14:20:00,14.68,14.72,14.68,14.72,428000.0,14.68,14.72,14.68,14.72,428000.0
2014-05-15 14:25:00,14.72,14.73,14.69,14.72,612000.0,14.72,14.73,14.69,14.72,612000.0
2014-05-15 14:30:00,14.71,14.77,14.71,14.74,960000.0,14.71,14.77,14.71,14.74,960000.0
2014-05-15 14:35:00,14.75,14.78,14.74,14.77,752000.0,14.75,14.78,14.74,14.77,752000.0
2014-05-15 14:40:00,14.78,14.78,14.74,14.76,436000.0,14.78,14.78,14.74,14.76,436000.0
2014-05-15 14:45:00,14.75,14.78,14.75,14.77,296000.0,14.75,14.78,14.75,14.77,296000.0
2014-05-15 14:50:00,14.77,14.79,14.76,14.78,516000.0,14.77,14.79,14.76,14.78,516000.0
2014-05-15 14:55:00,14.78,14.81,14.77,14.79,574000.0,14.78,14.81,14.77,14.79,574000.0
2014-05-15 15:00:00,14.79,14.8,14.78,14.8,572000.0,14.79,14.8,14.78,14.8,572000.0
2014-05-15 15:05:00,14.79,14.8,14.76,14.79,756000.0,14.79,14.8,14.76,14.79,756000.0
2014-05-15 15:10:00,14.79,14.81,14.77,14.77,512000.0,14.79,14.81,14.77,14.77,512000.0
2014-05-15 15:15:00,14.78,14.8,14.75,14.75,692000.0,14.78,14.8,14.75,14.75,692000.0
2014-05-15 15:20:00,14.75,14.77,14.71,14.71,876000.0,14.75,14.77,14.71,14.71,876000.0
2014-05-15 15:25:00,14.71,14.76,14.71,14.74,410000.0,14.71,14.76,14.71,14.74,410000.0
2014-05-15 15:30:00,14.74,14.77,14.72,14.76,596000.0,14.74,14.77,14.72,14.76,596000.0
2014-05-15 15:35:00,14.77,14.79,14.76,14.77,910000.0,14.77,14.79,14.76,14.77,910000.0
2014-05-15 15:40:00,14.76,14.78,14.75,14.78,726000.0,14.76,14.78,14.75,14.78,726000.0
2014-05-15 15:45:00,14.78,14.79,14.76,14.79,1126000.0,14.78,14.79,14.76,14.79,1126000.0
2014-05-15 15:50:00,14.78,14.78,14.76,14.77,990000.0,14.78,14.78,14.76,14.77,990000.0
2014-05-15 15:55:00,14.77,14.79,14.76,14.76,2172000.0,14.77,14.79,14.76,14.76,2172000.0
2014-05-16 09:30:00,14.64,14.69,14.61,14.65,7460000.0,14.64,14.69,14.61,14.65,7460000.0
2014-05-16 09:35:00,14.64,14.65,14.61,14.61,1664000.0,14.64,14.65,14.61,14.61,1664000.0
2014-05-16 09:40:00,14.61,14.67,14.58,14.63,1662000.0,14.61,14.67,14.58,14.63,1662000.0
2014-05-16 09:45:00,14.64,14.72,14.59,14.67,1610000.0,14.64,14.72,14.59,14.67,1610000.0
2014-05-16 09:50:00,14.68,14.72,14.65,14.66,1132000.0,14.68,14.72,14.65,14.66,1132000.0
2014-05-16 09:55:00,14.66,14.72,14.63,14.69,1708000.0,14.66,14.72,14.63,14.69,1708000.0
2014-05-16 10:00:00,14.69,14.74,14.67,14.69,1486000.0,14.69,14.74,14.67,14.69,1486000.0
2014-05-16 10:05:00,14.69,14.69,14.61,14.66,910000.0,14.69,14.69,14.61,14.66,910000.0
2014-05-16 10:10:00,14.65,14.68,14.63,14.66,760000.0,14.65,14.68,14.63,14.66,760000.0
2014-05-16 10:15:00,14.67,14.72,14.64,14.7,622000.0,14.67,14.72,14.64,14.7,622000.0
2014-05-16 10:20:00,14.69,14.7,14.65,14.68,496000.0,14.69,14.7,14.65,14.68,496000.0
2014-05-16 10:25:00,14.68,14.7,14.65,14.67,672000.0,14.68,14.7,14.65,14.67,672000.0
2014-05-16 10:30:00,14.66,14.68,14.65,14.67,1114000.0,14.66,14.68,14.65,14.67,1114000.0
2014-05-16 10:35:00,14.67,14.71,14.67,14.71,526000.0,14.67,14.71,14.67,14.71,526000.0
2014-05-16 10:40:00,14.71,14.76,14.7,14.7,1042000.0,14.71,14.76,14.7,14.7,1042000.0
2014-05-16 10:45:00,14.7,14.74,14.69,14.74,430000.0,14.7,14.74,14.69,14.74,430000.0
2014-05-16 10:50:00,14.74,14.77,14.72,14.77,670000.0,14.74,14.77,14.72,14.77,670000.0
2014-05-16 10:55:00,14.76,14.76,14.73,14.73,556000.0,14.76,14.76,14.73,14.73,556000.0
2014-05-16 11:00:00,14.73,14.74,14.71,14.72,500000.0,14.73,14.74,14.71,14.72,500000.0
2014-05-16 11:05:00,14.72,14.74,14.71,14.73,296000.0,14.72,14.74,14.71,14.73,296000.0
2014-05-16 11:10:00,14.73,14.76,14.72,14.74,544000.0,14.73,14.76,14.72,14.74,544000.0
2014-05-16 11:15:00,14.75,14.77,14.74,14.75,430000.0,14.75,14.77,14.74,14.75,430000.0
2014-05-16 11:20:00,14.76,14.76,14.74,14.76,264000.0,14.76,14.76,14.74,14.76,264000.0
2014-05-16 11:25:00,14.76,14.76,14.74,14.76,592000.0,14.76,14.76,14.74,14.76,592000.0
2014-05-16 11:30:00,14.76,14.8,14.75,14.78,478000.0,14.76,14.8,14.75,14.78,478000.0
2014-05-16 11:35:00,14.78,14.81,14.78,14.79,554000.0,14.78,14.81,14.78,14.79,554000.0
2014-05-16 11:40:00,14.79,14.8,14.77,14.78,316000.0,14.79,14.8,14.77,14.78,316000.0
2014-05-16 11:45:00,14.78,14.78,14.76,14.77,358000.0,14.78,14.78,14.76,14.77,358000.0
2014-05-16 11:50:00,14.78,14.82,14.78,14.79,828000.0,14.78,14.82,14.78,14.79,828000.0
2014-05-16 11:55:00,14.79,14.81,14.79,14.79,550000.0,14.79,14.81,14.79,14.79,550000.0
2014-05-16 12:00:00,14.79,14.81,14.78,14.81,652000.0,14.79,14.81,14.78,14.81,652000.0
2014-05-16 12:05:00,14.8,14.83,14.8,14.81,330000.0,14.8,14.83,14.8,14.81,330000.0
2014-05-16 12:10:00,14.81,14.84,14.8,14.83,422000.0,14.81,14.84,14.8,14.83,422000.0
2014-05-16 12:15:00,14.82,14.85,14.82,14.84,502000.0,14.82,14.85,14.82,14.84,502000.0
2014-05-16 12:20:00,14.84,14.88,14.84,14.87,940000.0,14.84,14.88,14.84,14.87,940000.0
2014-05-16 12:25:00,14.86,14.87,14.84,14.85,502000.0,14.86,14.87,14.84,14.85,502000.0
2014-05-16 12:30:00,14.85,14.86,14.85,14.86,430000.0,14.85,14.86,14.85,14.86,430000.0
2014-05-16 12:35:00,14.86,14.87,14.84,14.86,216000.0,14.86,14.87,14.84,14.86,216000.0
2014-05-16 12:40:00,14.86,14.87,14.84,14.84,310000.0,14.86,14.87,14.84,14.84,310000.0
2014-05-16 12:45:00,14.84,14.85,14.83,14.84,496000.0,14.84,14.85,14.83,14.84,496000.0
2014-05-16 12:50:00,14.84,14.84,14.82,14.83,338000.0,14.84,14.84,14.82,14.83,338000.0
2014-05-16 12:55:00,14.83,14.83,14.8,14.8,358000.0,14.83,14.83,14.8,14.8,358000.0
2014-05-16 13:00:00,14.8,14.8,14.76,14.77,634000.0,14.8,14.8,14.76,14.77,634000.0
2014-05-16 13:05:00,14.76,14.8,14.75,14.8,406000.0,14.76,14.8,14.75,14.8,406000.0
2014-05-16 13:10:00,14.79,14.82,14.79,14.81,440000.0,14.79,14.82,14.79,14.81,440000.0
2014-05-16 13:15:00,14.81,14.83,14.81,14.82,266000.0,14.81,14.83,14.81,14.82,266000.0
2014-05-16 13:20:00,14.82,14.83,14.82,14.82,310000.0,14.82,14.83,14.82,14.82,310000.0
2014-05-16 13:25:00,14.82,14.82,14.8,14.81,202000.0,14.82,14.82,14.8,14.81,202000.0
2014-05-16 13:30:00,14.81,14.82,14.8,14.81,334000.0,14.81,14.82,14.8,14.81,334000.0
2014-05-16 13:35:00,14.81,14.82,14.8,14.8,176000.0,14.81,14.82,14.8,14.8,176000.0
2014-05-16 13:40:00,14.8,14.81,14.79,14.8,308000.0,14.8,14.81,14.79,14.8,308000.0
2014-05-16 13:45:00,14.8,14.81,14.78,14.81,310000.0,14.8,14.81,14.78,14.81,310000.0
2014-05-16 13:50:00,14.8,14.82,14.8,14.82,500000.0,14.8,14.82,14.8,14.82,500000.0
2014-05-16 13:55:00,14.82,14.82,14.8,14.81,310000.0,14.82,14.82,14.8,14.81,310000.0
2014-05-16 14:00:00,14.81,14.81,14.78,14.79,430000.0,14.81,14.81,14.78,14.79,430000.0
2014-05-16 14:05:00,14.79,14.79,14.76,14.76,488000.0,14.79,14.79,14.76,14.76,488000.0
2014-05-16 14:10:00,14.76,14.77,14.76,14.77,436000.0,14.76,14.77,14.76,14.77,436000.0
2014-05-16 14:15:00,14.77,14.8,14.76,14.79,348000.0,14.77,14.8,14.76,14.79,348000.0
2014-05-16 14:20:00,14.79,14.82,14.79,14.81,452000.0,14.79,14.82,14.79,14.81,452000.0
2014-05-16 14:25:00,14.8,14.81,14.79,14.81,212000.0,14.8,14.81,14.79,14.81,212000.0
2014-05-16 14:30:00,14.81,14.82,14.8,14.81,190000.0,14.81,14.82,14.8,14.81,190000.0
2014-05-16 14:35:00,14.81,14.82,14.8,14.81,260000.0,14.81,14.82,14.8,14.81,260000.0
2014-05-16 14:40:00,14.81,14.84,14.8,14.83,424000.0,14.81,14.84,14.8,14.83,424000.0
2014-05-16 14:45:00,14.83,14.84,14.83,14.83,308000.0,14.83,14.84,14.83,14.83,308000.0
2014-05-16 14:50:00,14.83,14.83,14.81,14.82,566000.0,14.83,14.83,14.81,14.82,566000.0
2014-05-16 14:55:00,14.82,14.87,14.81,14.87,502000.0,14.82,14.87,14.81,14.87,502000.0
2014-05-16 15:00:00,14.88,14.88,14.86,14.87,890000.0,14.88,14.88,14.86,14.87,890000.0
2014-05-16 15:05:00,14.87,14.88,14.86,14.88,856000.0,14.87,14.88,14.86,14.88,856000.0
2014-05-16 15:10:00,14.88,14.9,14.88,14.89,962000.0,14.88,14.9,14.88,14.89,962000.0
2014-05-16 15:15:00,14.89,14.9,14.88,14.9,368000.0,14.89,14.9,14.88,14.9,368000.0
2014-05-16 15:20:00,14.89,14.9,14.89,14.9,684000.0,14.89,14.9,14.89,14.9,684000.0
2014-05-16 15:25:00,14.89,14.9,14.89,14.9,610000.0,14.89,14.9,14.89,14.9,610000.0
2014-05-16 15:30:00,14.9,14.93,14.9,14.93,976000.0,14.9,14.93,14.9,14.93,976000.0
2014-05-16 15:35:00,14.93,14.94,14.92,14.93,1064000.0,14.93,14.94,14.92,14.93,1064000.0
2014-05-16 15:40:00,14.93,14.93,14.91,14.92,864000.0,14.93,14.93,14.91,14.92,864000.0
2014-05-16 15:45:00,14.91,14.92,14.91,14.92,760000.0,14.91,14.92,14.91,14.92,760000.0
2014-05-16 15:50:00,14.92,14.92,14.9,14.9,1652000.0,14.92,14.92,14.9,14.9,1652000.0
2014-05-16 15:55:00,14.9,14.91,14.88,14.88,2974000.0,14.9,14.91,14.88,14.88,2974000.0
2014-05-19 09:30:00,14.79,14.79,14.69,14.74,2230000.0,14.79,14.79,14.69,14.74,2230000.0
2014-05-19 09:35:00,14.74,14.8,14.74,14.76,1284000.0,14.74,14.8,14.74,14.76,1284000.0
2014-05-19 09:40:00,14.76,14.81,14.73,14.78,1266000.0,14.76,14.81,14.73,14.78,1266000.0
2014-05-19 09:45:00,14.78,14.81,14.74,14.81,1152000.0,14.78,14.81,14.74,14.81,1152000.0
2014-05-19 09:50:00,14.8,14.82,14.77,14.78,588000.0,14.8,14.82,14.77,14.78,588000.0
2014-05-19 09:55:00,14.78,14.79,14.76,14.78,288000.0,14.78,14.79,14.76,14.78,288000.0
2014-05-19 10:00:00,14.79,14.82,14.76,14.77,586000.0,14.79,14.82,14.76,14.77,586000.0
2014-05-19 10:05:00,14.76,14.82,14.75,14.81,588000.0,14.76,14.82,14.75,14.81,588000.0
2014-05-19 10:10:00,14.81,14.86,14.8,14.83,698000.0,14.81,14.86,14.8,14.83,698000.0
2014-05-19 10:15:00,14.83,14.86,14.82,14.85,390000.0,14.83,14.86,14.82,14.85,390000.0
2014-05-19 10:20:00,14.86,14.87,14.84,14.86,396000.0,14.86,14.87,14.84,14.86,396000.0
2014-05-19 10:25:00,14.85,14.89,14.85,14.86,428000.0,14.85,14.89,14.85,14.86,428000.0
2014-05-19 10:30:00,14.86,14.86,14.82,14.82,360000.0,14.86,14.86,14.82,14.82,360000.0
2014-05-19 10:35:00,14.82,14.84,14.8,14.81,274000.0,14.82,14.84,14.8,14.81,274000.0
2014-05-19 10:40:00,14.81,14.85,14.79,14.85,468000.0,14.81,14.85,14.79,14.85,468000.0
2014-05-19 10:45:00,14.84,14.88,14.83,14.86,376000.0,14.84,14.88,14.83,14.86,376000.0
2014-05-19 10:50:00,14.86,14.86,14.82,14.82,230000.0,14.86,14.86,14.82,14.82,230000.0
2014-05-19 10:55:00,14.83,14.86,14.83,14.84,286000.0,14.83,14.86,14.83,14.84,286000.0
2014-05-19 11:00:00,14.84,14.87,14.84,14.86,358000.0,14.84,14.87,14.84,14.86,358000.0
2014-05-19 11:05:00,14.86,14.86,14.84,14.85,224000.0,14.86,14.86,14.84,14.85,224000.0
2014-05-19 11:10:00,14.85,14.87,14.85,14.87,332000.0,14.85,14.87,14.85,14.87,332000.0
2014-05-19 11:15:00,14.87,14.93,14.87,14.91,648000.0,14.87,14.93,14.87,14.91,648000.0
2014-05-19 11:20:00,14.9,14.95,14.9,14.94,684000.0,14.9,14.95,14.9,14.94,684000.0
2014-05-19 11:25:00,14.94,14.95,14.91,14.92,496000.0,14.94,14.95,14.91,14.92,496000.0
2014-05-19 11:30:00,14.92,14.93,14.9,14.91,216000.0,14.92,14.93,14.9,14.91,216000.0
2014-05-19 11:35:00,14.91,14.92,14.9,14.9,396000.0,14.91,14.92,14.9,14.9,396000.0
2014-05-19 11:40:00,14.9,14.91,14.88,14.89,222000.0,14.9,14.91,14.88,14.89,222000.0
2014-05-19 11:45:00,14.89,14.91,14.89,14.9,210000.0,14.89,14.91,14.89,14.9,210000.0
2014-05-19 11:50:00,14.89,14.91,14.89,14.9,188000.0,14.89,14.91,14.89,14.9,188000.0
2014-05-19 11:55:00,14.9,14.91,14.9,14.9,220000.0,14.9,14.91,14.9,14.9,220000.0
2014-05-19 12:00:00,14.9,14.92,14.89,14.9,358000.0,14.9,14.92,14.89,14.9,358000.0
2014-05-19 12:05:00,14.91,14.92,14.9,14.92,144000.0,14.91,14.92,14.9,14.92,144000.0
2014-05-19 12:10:00,14.92,14.92,14.9,14.92,168000.0,14.92,14.92,14.9,14.92,168000.0
2014-05-19 12:15:00,14.92,14.92,14.9,14.9,172000.0,14.92,14.92,14.9,14.9,172000.0
2014-05-19 12:20:00,14.91,14.93,14.9,14.92,144000.0,14.91,14.93,14.9,14.92,144000.0
2014-05-19 12:25:00,14.92,14.93,14.9,14.9,322000.0,14.92,14.93,14.9,14.9,322000.0
2014-05-19 12:30:00,14.9,14.91,14.87,14.88,538000.0,14.9,14.91,14.87,14.88,538000.0
2014-05-19 12:35:00,14.87,14.89,14.87,14.88,218000.0,14.87,14.89,14.87,14.88,218000.0
2014-05-19 12:40:00,14.87,14.89,14.87,14.87,166000.0,14.87,14.89,14.87,14.87,166000.0
2014-05-19 12:45:00,14.88,14.89,14.87,14.88,192000.0,14.88,14.89,14.87,14.88,192000.0
2014-05-19 12:50:00,14.88,14.89,14.87,14.87,82000.0,14.88,14.89,14.87,14.87,82000.0
2014-05-19 12:55:00,14.87,14.88,14.85,14.86,262000.0,14.87,14.88,14.85,14.86,262000.0
2014-05-19 13:00:00,14.86,14.89,14.86,14.87,182000.0,14.86,14.89,14.86,14.87,182000.0
2014-05-19 13:05:00,14.88,14.88,14.85,14.85,298000.0,14.88,14.88,14.85,14.85,298000.0
2014-05-19 13:10:00,14.85,14.86,14.84,14.85,464000.0,14.85,14.86,14.84,14.85,464000.0
2014-05-19 13:15:00,14.85,14.86,14.83,14.83,178000.0,14.85,14.86,14.83,14.83,178000.0
2014-05-19 13:20:00,14.83,14.84,14.83,14.83,290000.0,14.83,14.84,14.83,14.83,290000.0
2014-05-19 13:25:00,14.83,14.83,14.81,14.82,632000.0,14.83,14.83,14.81,14.82,632000.0
2014-05-19 13:30:00,14.82,14.83,14.8,14.81,296000.0,14.82,14.83,14.8,14.81,296000.0
2014-05-19 13:35:00,14.81,14.82,14.79,14.79,314000.0,14.81,14.82,14.79,14.79,314000.0
2014-05-19 13:40:00,14.79,14.8,14.78,14.8,260000.0,14.79,14.8,14.78,14.8,260000.0
2014-05-19 13:45:00,14.8,14.82,14.8,14.82,200000.0,14.8,14.82,14.8,14.82,200000.0
2014-05-19 13:50:00,14.81,14.82,14.79,14.79,162000.0,14.81,14.82,14.79,14.79,162000.0
2014-05-19 13:55:00,14.8,14.83,14.79,14.81,328000.0,14.8,14.83,14.79,14.81,328000.0
2014-05-19 14:00:00,14.81,14.83,14.81,14.81,200000.0,14.81,14.83,14.81,14.81,200000.0
2014-05-19 14:05:00,14.82,14.82,14.8,14.81,138000.0,14.82,14.82,14.8,14.81,138000.0
2014-05-19 14:10:00,14.81,14.82,14.8,14.82,236000.0,14.81,14.82,14.8,14.82,236000.0
2014-05-19 14:15:00,14.82,14.83,14.81,14.82,260000.0,14.82,14.83,14.81,14.82,260000.0
2014-05-19 14:20:00,14.81,14.82,14.8,14.82,188000.0,14.81,14.82,14.8,14.82,188000.0
2014-05-19 14:25:00,14.81,14.82,14.78,14.79,350000.0,14.81,14.82,14.78,14.79,350000.0
2014-05-19 14:30:00,14.8,14.8,14.76,14.77,418000.0,14.8,14.8,14.76,14.77,418000.0
2014-05-19 14:35:00,14.77,14.79,14.77,14.78,238000.0,14.77,14.79,14.77,14.78,238000.0
2014-05-19 14:40:00,14.78,14.8,14.78,14.78,274000.0,14.78,14.8,14.78,14.78,274000.0
2014-05-19 14:45:00,14.78,14.8,14.78,14.8,348000.0,14.78,14.8,14.78,14.8,348000.0
2014-05-19 14:50:00,14.8,14.82,14.8,14.82,382000.0,14.8,14.82,14.8,14.82,382000.0
2014-05-19 14:55:00,14.82,14.82,14.78,14.79,342000.0,14.82,14.82,14.78,14.79,342000.0
2014-05-19 15:00:00,14.8,14.81,14.79,14.79,192000.0,14.8,14.81,14.79,14.79,192000.0
2014-05-19 15:05:00,14.79,14.8,14.79,14.79,230000.0,14.79,14.8,14.79,14.79,230000.0
2014-05-19 15:10:00,14.8,14.8,14.78,14.78,262000.0,14.8,14.8,14.78,14.78,262000.0
2014-05-19 15:15:00,14.78,14.78,14.75,14.77,432000.0,14.78,14.78,14.75,14.77,432000.0
2014-05-19 15:20:00,14.77,14.8,14.76,14.8,314000.0,14.77,14.8,14.76,14.8,314000.0
2014-05-19 15:25:00,14.8,14.8,14.79,14.79,228000.0,14.8,14.8,14.79,14.79,228000.0
2014-05-19 15:30:00,14.8,14.8,14.79,14.8,460000.0,14.8,14.8,14.79,14.8,460000.0
2014-05-19 15:35:00,14.8,14.8,14.79,14.79,352000.0,14.8,14.8,14.79,14.79,352000.0
2014-05-19 15:40:00,14.79,14.81,14.79,14.81,624000.0,14.79,14.81,14.79,14.81,624000.0
2014-05-19 15:45:00,14.81,14.84,14.81,14.83,1016000.0,14.81,14.84,14.81,14.83,1016000.0
2014-05-19 15:50:00,14.83,14.85,14.82,14.85,1600000.0,14.83,14.85,14.82,14.85,1600000.0
2014-05-19 15:55:00,14.85,14.88,14.83,14.85,3064000.0,14.85,14.88,14.83,14.85,3064000.0
2014-05-20 09:30:00,14.86,14.9,14.84,14.86,1512000.0,14.86,14.9,14.84,14.86,1512000.0
2014-05-20 09:35:00,14.86,14.94,14.84,14.91,1836000.0,14.86,14.94,14.84,14.91,1836000.0
2014-05-20 09:40:00,14.93,14.97,14.85,14.88,2278000.0,14.93,14.97,14.85,14.88,2278000.0
2014-05-20 09:45:00,14.88,14.92,14.85,14.89,1486000.0,14.88,14.92,14.85,14.89,1486000.0
2014-05-20 09:50:00,14.88,14.91,14.86,14.89,948000.0,14.88,14.91,14.86,14.89,948000.0
2014-05-20 09:55:00,14.88,14.95,14.87,14.94,1574000.0,14.88,14.95,14.87,14.94,1574000.0
2014-05-20 10:00:00,14.94,15.04,14.91,15.02,3224000.0,14.94,15.04,14.91,15.02,3224000.0
2014-05-20 10:05:00,15.03,15.06,14.99,15.01,2312000.0,15.03,15.06,14.99,15.01,2312000.0
2014-05-20 10:10:00,15.02,15.08,15.01,15.06,2240000.0,15.02,15.08,15.01,15.06,2240000.0
2014-05-20 10:15:00,15.06,15.12,15.06,15.09,1474000.0,15.06,15.12,15.06,15.09,1474000.0
2014-05-20 10:20:00,15.09,15.13,15.07,15.09,1692000.0,15.09,15.13,15.07,15.09,1692000.0
2014-05-20 10:25:00,15.09,15.12,15.07,15.11,1014000.0,15.09,15.12,15.07,15.11,1014000.0
2014-05-20 10:30:00,15.1,15.15,15.08,15.14,1810000.0,15.1,15.15,15.08,15.14,1810000.0
2014-05-20 10:35:00,15.13,15.17,15.12,15.13,1178000.0,15.13,15.17,15.12,15.13,1178000.0
2014-05-20 10:40:00,15.13,15.17,15.13,15.16,818000.0,15.13,15.17,15.13,15.16,818000.0
2014-05-20 10:45:00,15.17,15.17,15.14,15.16,550000.0,15.17,15.17,15.14,15.16,550000.0
2014-05-20 10:50:00,15.17,15.18,15.16,15.16,1050000.0,15.17,15.18,15.16,15.16,1050000.0
2014-05-20 10:55:00,15.17,15.21,15.16,15.2,1204000.0,15.17,15.21,15.16,15.2,1204000.0
2014-05-20 11:00:00,15.2,15.22,15.19,15.22,872000.0,15.2,15.22,15.19,15.22,872000.0
2014-05-20 11:05:00,15.22,15.22,15.18,15.19,1144000.0,15.22,15.22,15.18,15.19,1144000.0
2014-05-20 11:10:00,15.19,15.19,15.13,15.14,1108000.0,15.19,15.19,15.13,15.14,1108000.0
2014-05-20 11:15:00,15.14,15.15,15.11,15.12,606000.0,15.14,15.15,15.11,15.12,606000.0
2014-05-20 11:20:00,15.12,15.12,15.08,15.1,902000.0,15.12,15.12,15.08,15.1,902000.0
2014-05-20 11:25:00,15.1,15.13,15.08,15.1,546000.0,15.1,15.13,15.08,15.1,546000.0
2014-05-20 11:30:00,15.1,15.14,15.1,15.1,574000.0,15.1,15.14,15.1,15.1,574000.0
2014-05-20 11:35:00,15.1,15.13,15.1,15.13,396000.0,15.1,15.13,15.1,15.13,396000.0
2014-05-20 11:40:00,15.13,15.17,15.13,15.17,502000.0,15.13,15.17,15.13,15.17,502000.0
2014-05-20 11:45:00,15.17,15.21,15.17,15.19,918000.0,15.17,15.21,15.17,15.19,918000.0
2014-05-20 11:50:00,15.2,15.2,15.15,15.16,558000.0,15.2,15.2,15.15,15.16,558000.0
2014-05-20 11:55:00,15.15,15.18,15.15,15.15,566000.0,15.15,15.18,15.15,15.15,566000.0
2014-05-20 12:00:00,15.16,15.16,15.09,15.1,626000.0,15.16,15.16,15.09,15.1,626000.0
2014-05-20 12:05:00,15.1,15.12,15.08,15.1,400000.0,15.1,15.12,15.08,15.1,400000.0
2014-05-20 12:10:00,15.11,15.11,15.06,15.07,716000.0,15.11,15.11,15.06,15.07,716000.0
2014-05-20 12:15:00,15.07,15.11,15.07,15.09,540000.0,15.07,15.11,15.07,15.09,540000.0
2014-05-20 12:20:00,15.09,15.12,15.08,15.12,442000.0,15.09,15.12,15.08,15.12,442000.0
2014-05-20 12:25:00,15.11,15.11,15.08,15.08,566000.0,15.11,15.11,15.08,15.08,566000.0
2014-05-20 12:30:00,15.08,15.1,15.08,15.09,588000.0,15.08,15.1,15.08,15.09,588000.0
2014-05-20 12:35:00,15.09,15.09,15.06,15.07,574000.0,15.09,15.09,15.06,15.07,574000.0
2014-05-20 12:40:00,15.07,15.07,15.03,15.07,900000.0,15.07,15.07,15.03,15.07,900000.0
2014-05-20 12:45:00,15.06,15.07,15.03,15.05,472000.0,15.06,15.07,15.03,15.05,472000.0
2014-05-20 12:50:00,15.06,15.1,15.05,15.09,266000.0,15.06,15.1,15.05,15.09,266000.0
2014-05-20 12:55:00,15.09,15.11,15.09,15.1,444000.0,15.09,15.11,15.09,15.1,444000.0
2014-05-20 13:00:00,15.1,15.1,15.06,15.08,446000.0,15.1,15.1,15.06,15.08,446000.0
2014-05-20 13:05:00,15.08,15.09,15.07,15.08,234000.0,15.08,15.09,15.07,15.08,234000.0
2014-05-20 13:10:00,15.08,15.08,15.0,15.01,694000.0,15.08,15.08,15.0,15.01,694000.0
2014-05-20 13:15:00,15.0,15.03,14.99,15.02,576000.0,15.0,15.03,14.99,15.02,576000.0
2014-05-20 13:20:00,15.02,15.04,15.0,15.04,480000.0,15.02,15.04,15.0,15.04,480000.0
2014-05-20 13:25:00,15.03,15.07,15.01,15.07,402000.0,15.03,15.07,15.01,15.07,402000.0
2014-05-20 13:30:00,15.06,15.07,15.05,15.07,258000.0,15.06,15.07,15.05,15.07,258000.0
2014-05-20 13:35:00,15.07,15.07,15.02,15.02,564000.0,15.07,15.07,15.02,15.02,564000.0
2014-05-20 13:40:00,15.02,15.02,14.97,14.99,716000.0,15.02,15.02,14.97,14.99,716000.0
2014-05-20 13:45:00,14.99,15.01,14.98,14.99,402000.0,14.99,15.01,14.98,14.99,402000.0
2014-05-20 13:50:00,14.98,15.02,14.98,15.01,250000.0,14.98,15.02,14.98,15.01,250000.0
2014-05-20 13:55:00,15.0,15.01,14.96,14.97,528000.0,15.0,15.01,14.96,14.97,528000.0
2014-05-20 14:00:00,14.98,15.03,14.97,15.02,448000.0,14.98,15.03,14.97,15.02,448000.0
2014-05-20 14:05:00,15.02,15.05,15.02,15.04,502000.0,15.02,15.05,15.02,15.04,502000.0
2014-05-20 14:10:00,15.05,15.07,15.03,15.03,214000.0,15.05,15.07,15.03,15.03,214000.0
2014-05-20 14:15:00,15.03,15.04,15.02,15.03,736000.0,15.03,15.04,15.02,15.03,736000.0
2014-05-20 14:20:00,15.04,15.04,15.0,15.01,252000.0,15.04,15.04,15.0,15.01,252000.0
2014-05-20 14:25:00,15.01,15.01,14.97,14.99,588000.0,15.01,15.01,14.97,14.99,588000.0
2014-05-20 14:30:00,14.99,15.01,14.97,14.99,272000.0,14.99,15.01,14.97,14.99,272000.0
2014-05-20 14:35:00,14.99,15.0,14.96,14.96,268000.0,14.99,15.0,14.96,14.96,268000.0
2014-05-20 14:40:00,14.96,14.98,14.96,14.97,318000.0,14.96,14.98,14.96,14.97,318000.0
2014-05-20 14:45:00,14.97,15.01,14.97,14.97,504000.0,14.97,15.01,14.97,14.97,504000.0
2014-05-20 14:50:00,14.97,14.98,14.95,14.97,356000.0,14.97,14.98,14.95,14.97,356000.0
2014-05-20 14:55:00,14.96,14.98,14.96,14.97,234000.0,14.96,14.98,14.96,14.97,234000.0
2014-05-20 15:00:00,14.97,15.02,14.97,15.02,476000.0,14.97,15.02,14.97,15.02,476000.0
2014-05-20 15:05:00,15.02,15.04,15.01,15.03,518000.0,15.02,15.04,15.01,15.03,518000.0
2014-05-20 15:10:00,15.03,15.04,15.01,15.03,290000.0,15.03,15.04,15.01,15.03,290000.0
2014-05-20 15:15:00,15.02,15.03,15.01,15.02,414000.0,15.02,15.03,15.01,15.02,414000.0
2014-05-20 15:20:00,15.02,15.02,15.0,15.01,416000.0,15.02,15.02,15.0,15.01,416000.0
2014-05-20 15:25:00,15.01,15.04,15.01,15.02,774000.0,15.01,15.04,15.01,15.02,774000.0
2014-05-20 15:30:00,15.03,15.04,15.02,15.03,430000.0,15.03,15.04,15.02,15.03,430000.0
2014-05-20 15:35:00,15.03,15.09,15.03,15.07,806000.0,15.03,15.09,15.03,15.07,806000.0
2014-05-20 15:40:00,15.07,15.07,15.03,15.03,368000.0,15.07,15.07,15.03,15.03,368000.0
2014-05-20 15:45:00,15.04,15.04,15.03,15.04,990000.0,15.04,15.04,15.03,15.04,990000.0
2014-05-20 15:50:00,15.05,15.06,15.04,15.04,1230000.0,15.05,15.06,15.04,15.04,1230000.0
2014-05-20 15:55:00,15.04,15.06,15.02,15.06,3022000.0,15.04,15.06,15.02,15.06,3022000.0
2014-05-21 09:30:00,15.11,15.19,15.08,15.18,2116000.0,15.11,15.19,15.08,15.18,2116000.0
2014-05-21 09:35:00,15.16,15.21,15.15,15.17,2052000.0,15.16,15.21,15.15,15.17,2052000.0
2014-05-21 09:40:00,15.17,15.19,15.13,15.14,1192000.0,15.17,15.19,15.13,15.14,1192000.0
2014-05-21 09:45:00,15.14,15.22,15.14,15.22,1374000.0,15.14,15.22,15.14,15.22,1374000.0
2014-05-21 09:50:00,15.22,15.26,15.22,15.25,2194000.0,15.22,15.26,15.22,15.25,2194000.0
2014-05-21 09:55:00,15.25,15.26,15.22,15.23,1740000.0,15.25,15.26,15.22,15.23,1740000.0
2014-05-21 10:00:00,15.24,15.25,15.22,15.22,706000.0,15.24,15.25,15.22,15.22,706000.0
2014-05-21 10:05:00,15.22,15.25,15.22,15.24,792000.0,15.22,15.25,15.22,15.24,792000.0
2014-05-21 10:10:00,15.24,15.26,15.23,15.24,2294000.0,15.24,15.26,15.23,15.24,2294000.0
2014-05-21 10:15:00,15.24,15.25,15.23,15.24,508000.0,15.24,15.25,15.23,15.24,508000.0
2014-05-21 10:20:00,15.24,15.25,15.22,15.24,458000.0,15.24,15.25,15.22,15.24,458000.0
2014-05-21 10:25:00,15.24,15.27,15.23,15.25,1164000.0,15.24,15.27,15.23,15.25,1164000.0
2014-05-21 10:30:00,15.25,15.28,15.25,15.27,944000.0,15.25,15.28,15.25,15.27,944000.0
2014-05-21 10:35:00,15.27,15.29,15.27,15.28,1052000.0,15.27,15.29,15.27,15.28,1052000.0
2014-05-21 10:40:00,15.28,15.29,15.27,15.28,754000.0,15.28,15.29,15.27,15.28,754000.0
2014-05-21 10:45:00,15.28,15.3,15.27,15.29,964000.0,15.28,15.3,15.27,15.29,964000.0
2014-05-21 10:50:00,15.3,15.3,15.26,15.29,472000.0,15.3,15.3,15.26,15.29,472000.0
2014-05-21 10:55:00,15.29,15.29,15.24,15.24,962000.0,15.29,15.29,15.24,15.24,962000.0
2014-05-21 11:00:00,15.24,15.25,15.2,15.21,1118000.0,15.24,15.25,15.2,15.21,1118000.0
2014-05-21 11:05:00,15.21,15.24,15.2,15.21,496000.0,15.21,15.24,15.2,15.21,496000.0
2014-05-21 11:10:00,15.21,15.24,15.21,15.23,248000.0,15.21,15.24,15.21,15.23,248000.0
2014-05-21 11:15:00,15.23,15.25,15.21,15.23,780000.0,15.23,15.25,15.21,15.23,780000.0
2014-05-21 11:20:00,15.22,15.24,15.21,15.22,840000.0,15.22,15.24,15.21,15.22,840000.0
2014-05-21 11:25:00,15.22,15.22,15.18,15.19,1218000.0,15.22,15.22,15.18,15.19,1218000.0
2014-05-21 11:30:00,15.2,15.2,15.14,15.16,1084000.0,15.2,15.2,15.14,15.16,1084000.0
2014-05-21 11:35:00,15.16,15.18,15.15,15.17,546000.0,15.16,15.18,15.15,15.17,546000.0
2014-05-21 11:40:00,15.18,15.19,15.17,15.18,416000.0,15.18,15.19,15.17,15.18,416000.0
2014-05-21 11:45:00,15.18,15.18,15.14,15.15,594000.0,15.18,15.18,15.14,15.15,594000.0
2014-05-21 11:50:00,15.15,15.17,15.15,15.16,368000.0,15.15,15.17,15.15,15.16,368000.0
2014-05-21 11:55:00,15.16,15.19,15.16,15.18,306000.0,15.16,15.19,15.16,15.18,306000.0
2014-05-21 12:00:00,15.18,15.2,15.18,15.19,340000.0,15.18,15.2,15.18,15.19,340000.0
2014-05-21 12:05:00,15.19,15.2,15.17,15.17,556000.0,15.19,15.2,15.17,15.17,556000.0
2014-05-21 12:10:00,15.18,15.19,15.16,15.19,184000.0,15.18,15.19,15.16,15.19,184000.0
2014-05-21 12:15:00,15.19,15.2,15.18,15.19,120000.0,15.19,15.2,15.18,15.19,120000.0
2014-05-21 12:20:00,15.2,15.21,15.19,15.2,288000.0,15.2,15.21,15.19,15.2,288000.0
2014-05-21 12:25:00,15.2,15.23,15.2,15.23,292000.0,15.2,15.23,15.2,15.23,292000.0
2014-05-21 12:30:00,15.23,15.24,15.21,15.21,124000.0,15.23,15.24,15.21,15.21,124000.0
2014-05-21 12:35:00,15.2,15.22,15.2,15.22,238000.0,15.2,15.22,15.2,15.22,238000.0
2014-05-21 12:40:00,15.23,15.23,15.21,15.22,160000.0,15.23,15.23,15.21,15.22,160000.0
2014-05-21 12:45:00,15.21,15.22,15.2,15.21,126000.0,15.21,15.22,15.2,15.21,126000.0
2014-05-21 12:50:00,15.2,15.22,15.2,15.21,104000.0,15.2,15.22,15.2,15.21,104000.0
2014-05-21 12:55:00,15.21,15.22,15.2,15.22,118000.0,15.21,15.22,15.2,15.22,118000.0
2014-05-21 13:00:00,15.22,15.23,15.21,15.23,334000.0,15.22,15.23,15.21,15.23,334000.0
2014-05-21 13:05:00,15.23,15.23,15.21,15.21,158000.0,15.23,15.23,15.21,15.21,158000.0
2014-05-21 13:10:00,15.22,15.23,15.21,15.22,316000.0,15.22,15.23,15.21,15.22,316000.0
2014-05-21 13:15:00,15.22,15.24,15.22,15.24,404000.0,15.22,15.24,15.22,15.24,404000.0
2014-05-21 13:20:00,15.24,15.24,15.22,15.24,220000.0,15.24,15.24,15.22,15.24,220000.0
2014-05-21 13:25:00,15.24,15.24,15.23,15.24,182000.0,15.24,15.24,15.23,15.24,182000.0
2014-05-21 13:30:00,15.24,15.25,15.23,15.23,368000.0,15.24,15.25,15.23,15.23,368000.0
2014-05-21 13:35:00,15.23,15.25,15.22,15.25,230000.0,15.23,15.25,15.22,15.25,230000.0
2014-05-21 13:40:00,15.24,15.26,15.24,15.25,378000.0,15.24,15.26,15.24,15.25,378000.0
2014-05-21 13:45:00,15.26,15.26,15.25,15.25,196000.0,15.26,15.26,15.25,15.25,196000.0
2014-05-21 13:50:00,15.25,15.26,15.24,15.26,358000.0,15.25,15.26,15.24,15.26,358000.0
2014-05-21 13:55:00,15.26,15.26,15.24,15.25,168000.0,15.26,15.26,15.24,15.25,168000.0
2014-05-21 14:00:00,15.24,15.26,15.23,15.25,720000.0,15.24,15.26,15.23,15.25,720000.0
2014-05-21 14:05:00,15.26,15.27,15.23,15.24,698000.0,15.26,15.27,15.23,15.24,698000.0
2014-05-21 14:10:00,15.24,15.24,15.2,15.22,486000.0,15.24,15.24,15.2,15.22,486000.0
2014-05-21 14:15:00,15.22,15.23,15.2,15.22,322000.0,15.22,15.23,15.2,15.22,322000.0
2014-05-21 14:20:00,15.22,15.24,15.21,15.23,468000.0,15.22,15.24,15.21,15.23,468000.0
2014-05-21 14:25:00,15.23,15.25,15.22,15.25,392000.0,15.23,15.25,15.22,15.25,392000.0
2014-05-21 14:30:00,15.24,15.25,15.23,15.25,214000.0,15.24,15.25,15.23,15.25,214000.0
2014-05-21 14:35:00,15.25,15.25,15.23,15.24,308000.0,15.25,15.25,15.23,15.24,308000.0
2014-05-21 14:40:00,15.25,15.26,15.23,15.24,414000.0,15.25,15.26,15.23,15.24,414000.0
2014-05-21 14:45:00,15.22,15.25,15.22,15.24,484000.0,15.22,15.25,15.22,15.24,484000.0
2014-05-21 14:50:00,15.24,15.24,15.22,15.23,156000.0,15.24,15.24,15.22,15.23,156000.0
2014-05-21 14:55:00,15.23,15.25,15.23,15.23,212000.0,15.23,15.25,15.23,15.23,212000.0
2014-05-21 15:00:00,15.23,15.24,15.23,15.24,286000.0,15.23,15.24,15.23,15.24,286000.0
2014-05-21 15:05:00,15.24,15.25,15.22,15.24,848000.0,15.24,15.25,15.22,15.24,848000.0
2014-05-21 15:10:00,15.24,15.26,15.24,15.25,858000.0,15.24,15.26,15.24,15.25,858000.0
2014-05-21 15:15:00,15.25,15.28,15.25,15.26,1228000.0,15.25,15.28,15.25,15.26,1228000.0
2014-05-21 15:20:00,15.26,15.26,15.24,15.25,1022000.0,15.26,15.26,15.24,15.25,1022000.0
2014-05-21 15:25:00,15.25,15.27,15.25,15.27,436000.0,15.25,15.27,15.25,15.27,436000.0
2014-05-21 15:30:00,15.26,15.28,15.26,15.27,1118000.0,15.26,15.28,15.26,15.27,1118000.0
2014-05-21 15:35:00,15.27,15.27,15.25,15.25,978000.0,15.27,15.27,15.25,15.25,978000.0
2014-05-21 15:40:00,15.25,15.28,15.25,15.27,562000.0,15.25,15.28,15.25,15.27,562000.0
2014-05-21 15:45:00,15.26,15.27,15.24,15.25,1074000.0,15.26,15.27,15.24,15.25,1074000.0
2014-05-21 15:50:00,15.25,15.26,15.25,15.25,1678000.0,15.25,15.26,15.25,15.25,1678000.0
2014-05-21 15:55:00,15.25,15.26,15.23,15.25,2088000.0,15.25,15.26,15.23,15.25,2088000.0
2014-05-22 09:30:00,15.25,15.29,15.15,15.2,3022000.0,15.25,15.29,15.15,15.2,3022000.0
2014-05-22 09:35:00,15.18,15.21,15.17,15.2,980000.0,15.18,15.21,15.17,15.2,980000.0
2014-05-22 09:40:00,15.19,15.2,15.16,15.2,800000.0,15.19,15.2,15.16,15.2,800000.0
2014-05-22 09:45:00,15.2,15.25,15.19,15.22,918000.0,15.2,15.25,15.19,15.22,918000.0
2014-05-22 09:50:00,15.23,15.23,15.21,15.22,494000.0,15.23,15.23,15.21,15.22,494000.0
2014-05-22 09:55:00,15.22,15.26,15.21,15.25,846000.0,15.22,15.26,15.21,15.25,846000.0
2014-05-22 10:00:00,15.26,15.26,15.22,15.23,870000.0,15.26,15.26,15.22,15.23,870000.0
2014-05-22 10:05:00,15.22,15.24,15.2,15.22,894000.0,15.22,15.24,15.2,15.22,894000.0
2014-05-22 10:10:00,15.22,15.25,15.21,15.23,420000.0,15.22,15.25,15.21,15.23,420000.0
2014-05-22 10:15:00,15.23,15.25,15.22,15.24,306000.0,15.23,15.25,15.22,15.24,306000.0
2014-05-22 10:20:00,15.24,15.24,15.21,15.24,370000.0,15.24,15.24,15.21,15.24,370000.0
2014-05-22 10:25:00,15.25,15.3,15.24,15.28,902000.0,15.25,15.3,15.24,15.28,902000.0
2014-05-22 10:30:00,15.27,15.3,15.26,15.27,424000.0,15.27,15.3,15.26,15.27,424000.0
2014-05-22 10:35:00,15.28,15.28,15.25,15.28,244000.0,15.28,15.28,15.25,15.28,244000.0
2014-05-22 10:40:00,15.28,15.3,15.27,15.29,700000.0,15.28,15.3,15.27,15.29,700000.0
2014-05-22 10:45:00,15.3,15.38,15.29,15.38,1850000.0,15.3,15.38,15.29,15.38,1850000.0
2014-05-22 10:50:00,15.38,15.42,15.37,15.4,1310000.0,15.38,15.42,15.37,15.4,1310000.0
2014-05-22 10:55:00,15.4,15.4,15.37,15.37,406000.0,15.4,15.4,15.37,15.37,406000.0
2014-05-22 11:00:00,15.37,15.39,15.35,15.35,412000.0,15.37,15.39,15.35,15.35,412000.0
2014-05-22 11:05:00,15.36,15.38,15.33,15.33,406000.0,15.36,15.38,15.33,15.33,406000.0
2014-05-22 11:10:00,15.34,15.35,15.32,15.33,472000.0,15.34,15.35,15.32,15.33,472000.0
2014-05-22 11:15:00,15.33,15.38,15.33,15.38,540000.0,15.33,15.38,15.33,15.38,540000.0
2014-05-22 11:20:00,15.38,15.43,15.38,15.42,938000.0,15.38,15.43,15.38,15.42,938000.0
2014-05-22 11:25:00,15.42,15.43,15.39,15.39,748000.0,15.42,15.43,15.39,15.39,748000.0
2014-05-22 11:30:00,15.4,15.41,15.38,15.4,458000.0,15.4,15.41,15.38,15.4,458000.0
2014-05-22 11:35:00,15.39,15.4,15.39,15.4,248000.0,15.39,15.4,15.39,15.4,248000.0
2014-05-22 11:40:00,15.39,15.4,15.33,15.34,486000.0,15.39,15.4,15.33,15.34,486000.0
2014-05-22 11:45:00,15.34,15.36,15.33,15.34,520000.0,15.34,15.36,15.33,15.34,520000.0
2014-05-22 11:50:00,15.33,15.36,15.33,15.35,262000.0,15.33,15.36,15.33,15.35,262000.0
2014-05-22 11:55:00,15.35,15.36,15.34,15.34,192000.0,15.35,15.36,15.34,15.34,192000.0
2014-05-22 12:00:00,15.34,15.34,15.32,15.33,298000.0,15.34,15.34,15.32,15.33,298000.0
2014-05-22 12:05:00,15.33,15.34,15.31,15.31,308000.0,15.33,15.34,15.31,15.31,308000.0
2014-05-22 12:10:00,15.31,15.31,15.27,15.28,416000.0,15.31,15.31,15.27,15.28,416000.0
2014-05-22 12:15:00,15.28,15.3,15.28,15.3,300000.0,15.28,15.3,15.28,15.3,300000.0
2014-05-22 12:20:00,15.3,15.32,15.29,15.31,246000.0,15.3,15.32,15.29,15.31,246000.0
2014-05-22 12:25:00,15.31,15.33,15.3,15.33,280000.0,15.31,15.33,15.3,15.33,280000.0
2014-05-22 12:30:00,15.32,15.33,15.31,15.32,92000.0,15.32,15.33,15.31,15.32,92000.0
2014-05-22 12:35:00,15.32,15.33,15.31,15.32,114000.0,15.32,15.33,15.31,15.32,114000.0
2014-05-22 12:40:00,15.32,15.35,15.32,15.34,128000.0,15.32,15.35,15.32,15.34,128000.0
2014-05-22 12:45:00,15.34,15.35,15.31,15.31,260000.0,15.34,15.35,15.31,15.31,260000.0
2014-05-22 12:50:00,15.31,15.32,15.3,15.32,170000.0,15.31,15.32,15.3,15.32,170000.0
2014-05-22 12:55:00,15.32,15.32,15.27,15.28,346000.0,15.32,15.32,15.27,15.28,346000.0
2014-05-22 13:00:00,15.28,15.3,15.28,15.3,192000.0,15.28,15.3,15.28,15.3,192000.0
2014-05-22 13:05:00,15.3,15.32,15.3,15.31,124000.0,15.3,15.32,15.3,15.31,124000.0
2014-05-22 13:10:00,15.31,15.32,15.3,15.32,144000.0,15.31,15.32,15.3,15.32,144000.0
2014-05-22 13:15:00,15.32,15.32,15.3,15.3,184000.0,15.32,15.32,15.3,15.3,184000.0
2014-05-22 13:20:00,15.3,15.31,15.29,15.31,72000.0,15.3,15.31,15.29,15.31,72000.0
2014-05-22 13:25:00,15.31,15.35,15.3,15.34,484000.0,15.31,15.35,15.3,15.34,484000.0
2014-05-22 13:30:00,15.34,15.34,15.32,15.33,126000.0,15.34,15.34,15.32,15.33,126000.0
2014-05-22 13:35:00,15.33,15.34,15.33,15.33,250000.0,15.33,15.34,15.33,15.33,250000.0
2014-05-22 13:40:00,15.33,15.36,15.33,15.36,176000.0,15.33,15.36,15.33,15.36,176000.0
2014-05-22 13:45:00,15.35,15.36,15.35,15.35,248000.0,15.35,15.36,15.35,15.35,248000.0
2014-05-22 13:50:00,15.35,15.36,15.34,15.36,304000.0,15.35,15.36,15.34,15.36,304000.0
2014-05-22 13:55:00,15.35,15.37,15.34,15.36,276000.0,15.35,15.37,15.34,15.36,276000.0
2014-05-22 14:00:00,15.36,15.37,15.35,15.36,312000.0,15.36,15.37,15.35,15.36,312000.0
2014-05-22 14:05:00,15.36,15.37,15.35,15.36,236000.0,15.36,15.37,15.35,15.36,236000.0
2014-05-22 14:10:00,15.35,15.37,15.34,15.36,280000.0,15.35,15.37,15.34,15.36,280000.0
2014-05-22 14:15:00,15.36,15.36,15.34,15.36,168000.0,15.36,15.36,15.34,15.36,168000.0
2014-05-22 14:20:00,15.36,15.36,15.35,15.36,242000.0,15.36,15.36,15.35,15.36,242000.0
2014-05-22 14:25:00,15.36,15.37,15.36,15.36,270000.0,15.36,15.37,15.36,15.36,270000.0
2014-05-22 14:30:00,15.37,15.37,15.35,15.36,304000.0,15.37,15.37,15.35,15.36,304000.0
2014-05-22 14:35:00,15.36,15.37,15.32,15.32,400000.0,15.36,15.37,15.32,15.32,400000.0
2014-05-22 14:40:00,15.33,15.33,15.31,15.31,368000.0,15.33,15.33,15.31,15.31,368000.0
2014-05-22 14:45:00,15.31,15.32,15.3,15.3,356000.0,15.31,15.32,15.3,15.3,356000.0
2014-05-22 14:50:00,15.3,15.32,15.3,15.31,332000.0,15.3,15.32,15.3,15.31,332000.0
2014-05-22 14:55:00,15.31,15.33,15.31,15.32,332000.0,15.31,15.33,15.31,15.32,332000.0
2014-05-22 15:00:00,15.32,15.33,15.31,15.31,206000.0,15.32,15.33,15.31,15.31,206000.0
2014-05-22 15:05:00,15.31,15.31,15.29,15.3,494000.0,15.31,15.31,15.29,15.3,494000.0
2014-05-22 15:10:00,15.3,15.31,15.29,15.3,426000.0,15.3,15.31,15.29,15.3,426000.0
2014-05-22 15:15:00,15.3,15.33,15.29,15.31,300000.0,15.3,15.33,15.29,15.31,300000.0
2014-05-22 15:20:00,15.31,15.33,15.3,15.33,386000.0,15.31,15.33,15.3,15.33,386000.0
2014-05-22 15:25:00,15.32,15.33,15.31,15.31,450000.0,15.32,15.33,15.31,15.31,450000.0
2014-05-22 15:30:00,15.31,15.32,15.3,15.3,354000.0,15.31,15.32,15.3,15.3,354000.0
2014-05-22 15:35:00,15.3,15.31,15.27,15.28,826000.0,15.3,15.31,15.27,15.28,826000.0
2014-05-22 15:40:00,15.28,15.28,15.26,15.27,994000.0,15.28,15.28,15.26,15.27,994000.0
2014-05-22 15:45:00,15.27,15.27,15.24,15.25,1428000.0,15.27,15.27,15.24,15.25,1428000.0
2014-05-22 15:50:00,15.25,15.26,15.24,15.25,920000.0,15.25,15.26,15.24,15.25,920000.0
2014-05-22 15:55:00,15.25,15.26,15.24,15.25,1404000.0,15.25,15.26,15.24,15.25,1404000.0
2014-05-23 09:30:00,15.27,15.35,15.26,15.32,2334000.0,15.27,15.35,15.26,15.32,2334000.0
2014-05-23 09:35:00,15.33,15.34,15.27,15.31,590000.0,15.33,15.34,15.27,15.31,590000.0
2014-05-23 09:40:00,15.3,15.31,15.25,15.29,798000.0,15.3,15.31,15.25,15.29,798000.0
2014-05-23 09:45:00,15.29,15.32,15.24,15.26,944000.0,15.29,15.32,15.24,15.26,944000.0
2014-05-23 09:50:00,15.26,15.33,15.25,15.33,754000.0,15.26,15.33,15.25,15.33,754000.0
2014-05-23 09:55:00,15.33,15.39,15.33,15.39,1036000.0,15.33,15.39,15.33,15.39,1036000.0
2014-05-23 10:00:00,15.39,15.45,15.39,15.45,1608000.0,15.39,15.45,15.39,15.45,1608000.0
2014-05-23 10:05:00,15.44,15.46,15.4,15.42,1216000.0,15.44,15.46,15.4,15.42,1216000.0
2014-05-23 10:10:00,15.41,15.43,15.38,15.42,1330000.0,15.41,15.43,15.38,15.42,1330000.0
2014-05-23 10:15:00,15.42,15.42,15.36,15.37,702000.0,15.42,15.42,15.36,15.37,702000.0
2014-05-23 10:20:00,15.36,15.38,15.34,15.36,508000.0,15.36,15.38,15.34,15.36,508000.0
2014-05-23 10:25:00,15.36,15.39,15.35,15.38,288000.0,15.36,15.39,15.35,15.38,288000.0
2014-05-23 10:30:00,15.38,15.39,15.37,15.37,286000.0,15.38,15.39,15.37,15.37,286000.0
2014-05-23 10:35:00,15.37,15.38,15.35,15.35,450000.0,15.37,15.38,15.35,15.35,450000.0
2014-05-23 10:40:00,15.36,15.38,15.35,15.35,370000.0,15.36,15.38,15.35,15.35,370000.0
2014-05-23 10:45:00,15.36,15.4,15.36,15.39,610000.0,15.36,15.4,15.36,15.39,610000.0
2014-05-23 10:50:00,15.39,15.4,15.38,15.39,454000.0,15.39,15.4,15.38,15.39,454000.0
2014-05-23 10:55:00,15.39,15.39,15.36,15.37,304000.0,15.39,15.39,15.36,15.37,304000.0
2014-05-23 11:00:00,15.37,15.38,15.37,15.38,188000.0,15.37,15.38,15.37,15.38,188000.0
2014-05-23 11:05:00,15.37,15.38,15.36,15.37,162000.0,15.37,15.38,15.36,15.37,162000.0
2014-05-23 11:10:00,15.38,15.4,15.38,15.39,238000.0,15.38,15.4,15.38,15.39,238000.0
2014-05-23 11:15:00,15.39,15.41,15.39,15.4,544000.0,15.39,15.41,15.39,15.4,544000.0
2014-05-23 11:20:00,15.4,15.41,15.39,15.41,174000.0,15.4,15.41,15.39,15.41,174000.0
2014-05-23 11:25:00,15.41,15.43,15.4,15.42,298000.0,15.41,15.43,15.4,15.42,298000.0
2014-05-23 11:30:00,15.41,15.44,15.41,15.44,590000.0,15.41,15.44,15.41,15.44,590000.0
2014-05-23 11:35:00,15.44,15.44,15.43,15.44,778000.0,15.44,15.44,15.43,15.44,778000.0
2014-05-23 11:40:00,15.43,15.44,15.42,15.43,348000.0,15.43,15.44,15.42,15.43,348000.0
2014-05-23 11:45:00,15.43,15.44,15.43,15.43,234000.0,15.43,15.44,15.43,15.43,234000.0
2014-05-23 11:50:00,15.43,15.44,15.43,15.43,260000.0,15.43,15.44,15.43,15.43,260000.0
2014-05-23 11:55:00,15.43,15.44,15.43,15.43,350000.0,15.43,15.44,15.43,15.43,350000.0
2014-05-23 12:00:00,15.44,15.45,15.43,15.43,182000.0,15.44,15.45,15.43,15.43,182000.0
2014-05-23 12:05:00,15.43,15.44,15.42,15.42,498000.0,15.43,15.44,15.42,15.42,498000.0
2014-05-23 12:10:00,15.42,15.42,15.41,15.41,358000.0,15.42,15.42,15.41,15.41,358000.0
2014-05-23 12:15:00,15.41,15.43,15.41,15.43,356000.0,15.41,15.43,15.41,15.43,356000.0
2014-05-23 12:20:00,15.43,15.44,15.43,15.44,130000.0,15.43,15.44,15.43,15.44,130000.0
2014-05-23 12:25:00,15.44,15.44,15.43,15.44,210000.0,15.44,15.44,15.43,15.44,210000.0
2014-05-23 12:30:00,15.44,15.44,15.43,15.44,214000.0,15.44,15.44,15.43,15.44,214000.0
2014-05-23 12:35:00,15.44,15.44,15.43,15.44,202000.0,15.44,15.44,15.43,15.44,202000.0
2014-05-23 12:40:00,15.44,15.45,15.44,15.44,154000.0,15.44,15.45,15.44,15.44,154000.0
2014-05-23 12:45:00,15.45,15.45,15.44,15.45,350000.0,15.45,15.45,15.44,15.45,350000.0
2014-05-23 12:50:00,15.45,15.46,15.45,15.46,746000.0,15.45,15.46,15.45,15.46,746000.0
2014-05-23 12:55:00,15.46,15.46,15.45,15.46,302000.0,15.46,15.46,15.45,15.46,302000.0
2014-05-23 13:00:00,15.46,15.46,15.45,15.46,194000.0,15.46,15.46,15.45,15.46,194000.0
2014-05-23 13:05:00,15.46,15.46,15.45,15.46,214000.0,15.46,15.46,15.45,15.46,214000.0
2014-05-23 13:10:00,15.46,15.46,15.44,15.45,372000.0,15.46,15.46,15.44,15.45,372000.0
2014-05-23 13:15:00,15.45,15.45,15.44,15.44,266000.0,15.45,15.45,15.44,15.44,266000.0
2014-05-23 13:20:00,15.44,15.44,15.44,15.44,176000.0,15.44,15.44,15.44,15.44,176000.0
2014-05-23 13:25:00,15.44,15.44,15.43,15.44,294000.0,15.44,15.44,15.43,15.44,294000.0
2014-05-23 13:30:00,15.44,15.45,15.44,15.44,162000.0,15.44,15.45,15.44,15.44,162000.0
2014-05-23 13:35:00,15.44,15.45,15.43,15.43,1374000.0,15.44,15.45,15.43,15.43,1374000.0
2014-05-23 13:40:00,15.43,15.45,15.43,15.44,338000.0,15.43,15.45,15.43,15.44,338000.0
2014-05-23 13:45:00,15.44,15.45,15.44,15.45,280000.0,15.44,15.45,15.44,15.45,280000.0
2014-05-23 13:50:00,15.45,15.46,15.44,15.45,458000.0,15.45,15.46,15.44,15.45,458000.0
2014-05-23 13:55:00,15.45,15.46,15.45,15.46,292000.0,15.45,15.46,15.45,15.46,292000.0
2014-05-23 14:00:00,15.45,15.47,15.45,15.47,288000.0,15.45,15.47,15.45,15.47,288000.0
2014-05-23 14:05:00,15.47,15.47,15.46,15.47,464000.0,15.47,15.47,15.46,15.47,464000.0
2014-05-23 14:10:00,15.47,15.47,15.46,15.47,306000.0,15.47,15.47,15.46,15.47,306000.0
2014-05-23 14:15:00,15.47,15.49,15.47,15.48,364000.0,15.47,15.49,15.47,15.48,364000.0
2014-05-23 14:20:00,15.48,15.5,15.48,15.49,612000.0,15.48,15.5,15.48,15.49,612000.0
2014-05-23 14:25:00,15.49,15.5,15.49,15.5,350000.0,15.49,15.5,15.49,15.5,350000.0
2014-05-23 14:30:00,15.49,15.5,15.49,15.49,516000.0,15.49,15.5,15.49,15.49,516000.0
2014-05-23 14:35:00,15.49,15.51,15.49,15.5,810000.0,15.49,15.51,15.49,15.5,810000.0
2014-05-23 14:40:00,15.5,15.51,15.5,15.5,438000.0,15.5,15.51,15.5,15.5,438000.0
2014-05-23 14:45:00,15.5,15.51,15.5,15.51,174000.0,15.5,15.51,15.5,15.51,174000.0
2014-05-23 14:50:00,15.51,15.54,15.51,15.54,744000.0,15.51,15.54,15.51,15.54,744000.0
2014-05-23 14:55:00,15.54,15.55,15.53,15.55,514000.0,15.54,15.55,15.53,15.55,514000.0
2014-05-23 15:00:00,15.55,15.58,15.55,15.58,1188000.0,15.55,15.58,15.55,15.58,1188000.0
2014-05-23 15:05:00,15.57,15.59,15.57,15.57,1090000.0,15.57,15.59,15.57,15.57,1090000.0
2014-05-23 15:10:00,15.57,15.6,15.57,15.59,1198000.0,15.57,15.6,15.57,15.59,1198000.0
2014-05-23 15:15:00,15.59,15.59,15.58,15.59,1338000.0,15.59,15.59,15.58,15.59,1338000.0
2014-05-23 15:20:00,15.59,15.59,15.58,15.59,864000.0,15.59,15.59,15.58,15.59,864000.0
2014-05-23 15:25:00,15.59,15.6,15.58,15.59,692000.0,15.59,15.6,15.58,15.59,692000.0
2014-05-23 15:30:00,15.59,15.59,15.58,15.58,602000.0,15.59,15.59,15.58,15.58,602000.0
2014-05-23 15:35:00,15.59,15.59,15.58,15.59,890000.0,15.59,15.59,15.58,15.59,890000.0
2014-05-23 15:40:00,15.58,15.59,15.58,15.59,884000.0,15.58,15.59,15.58,15.59,884000.0
2014-05-23 15:45:00,15.59,15.61,15.58,15.59,1580000.0,15.59,15.61,15.58,15.59,1580000.0
2014-05-23 15:50:00,15.59,15.61,15.59,15.6,1294000.0,15.59,15.61,15.59,15.6,1294000.0
2014-05-23 15:55:00,15.6,15.62,15.6,15.61,2724000.0,15.6,15.62,15.6,15.61,2724000.0
2014-05-27 09:30:00,15.72,15.73,15.65,15.66,3842000.0,15.72,15.73,15.65,15.66,3842000.0
2014-05-27 09:35:00,15.66,15.69,15.56,15.56,3488000.0,15.66,15.69,15.56,15.56,3488000.0
2014-05-27 09:40:00,15.56,15.61,15.5,15.55,2896000.0,15.56,15.61,15.5,15.55,2896000.0
2014-05-27 09:45:00,15.55,15.61,15.54,15.61,1718000.0,15.55,15.61,15.54,15.61,1718000.0
2014-05-27 09:50:00,15.62,15.62,15.59,15.62,2020000.0,15.62,15.62,15.59,15.62,2020000.0
2014-05-27 09:55:00,15.62,15.64,15.59,15.6,1842000.0,15.62,15.64,15.59,15.6,1842000.0
2014-05-27 10:00:00,15.59,15.62,15.56,15.58,1008000.0,15.59,15.62,15.56,15.58,1008000.0
2014-05-27 10:05:00,15.58,15.61,15.58,15.6,740000.0,15.58,15.61,15.58,15.6,740000.0
2014-05-27 10:10:00,15.6,15.63,15.58,15.63,516000.0,15.6,15.63,15.58,15.63,516000.0
2014-05-27 10:15:00,15.63,15.63,15.59,15.61,940000.0,15.63,15.63,15.59,15.61,940000.0
2014-05-27 10:20:00,15.6,15.62,15.58,15.58,602000.0,15.6,15.62,15.58,15.58,602000.0
2014-05-27 10:25:00,15.58,15.61,15.56,15.6,928000.0,15.58,15.61,15.56,15.6,928000.0
2014-05-27 10:30:00,15.6,15.6,15.57,15.59,396000.0,15.6,15.6,15.57,15.59,396000.0
2014-05-27 10:35:00,15.59,15.6,15.55,15.55,682000.0,15.59,15.6,15.55,15.55,682000.0
2014-05-27 10:40:00,15.55,15.56,15.51,15.52,1016000.0,15.55,15.56,15.51,15.52,1016000.0
2014-05-27 10:45:00,15.52,15.54,15.5,15.53,764000.0,15.52,15.54,15.5,15.53,764000.0
2014-05-27 10:50:00,15.53,15.54,15.51,15.51,1114000.0,15.53,15.54,15.51,15.51,1114000.0
2014-05-27 10:55:00,15.51,15.51,15.48,15.5,1220000.0,15.51,15.51,15.48,15.5,1220000.0
2014-05-27 11:00:00,15.5,15.52,15.49,15.5,556000.0,15.5,15.52,15.49,15.5,556000.0
2014-05-27 11:05:00,15.51,15.51,15.49,15.5,374000.0,15.51,15.51,15.49,15.5,374000.0
2014-05-27 11:10:00,15.51,15.52,15.47,15.48,17942000.0,15.51,15.52,15.47,15.48,17942000.0
2014-05-27 11:15:00,15.48,15.49,15.44,15.46,916000.0,15.48,15.49,15.44,15.46,916000.0
2014-05-27 11:20:00,15.46,15.47,15.44,15.46,982000.0,15.46,15.47,15.44,15.46,982000.0
2014-05-27 11:25:00,15.46,15.47,15.43,15.45,984000.0,15.46,15.47,15.43,15.45,984000.0
2014-05-27 11:30:00,15.45,15.47,15.45,15.45,454000.0,15.45,15.47,15.45,15.45,454000.0
2014-05-27 11:35:00,15.45,15.46,15.44,15.45,570000.0,15.45,15.46,15.44,15.45,570000.0
2014-05-27 11:40:00,15.45,15.46,15.44,15.44,810000.0,15.45,15.46,15.44,15.44,810000.0
2014-05-27 11:45:00,15.44,15.45,15.43,15.45,426000.0,15.44,15.45,15.43,15.45,426000.0
2014-05-27 11:50:00,15.45,15.45,15.43,15.44,358000.0,15.45,15.45,15.43,15.44,358000.0
2014-05-27 11:55:00,15.44,15.44,15.42,15.43,550000.0,15.44,15.44,15.42,15.43,550000.0
2014-05-27 12:00:00,15.43,15.44,15.4,15.4,938000.0,15.43,15.44,15.4,15.4,938000.0
2014-05-27 12:05:00,15.41,15.42,15.39,15.42,2094000.0,15.41,15.42,15.39,15.42,2094000.0
2014-05-27 12:10:00,15.42,15.44,15.41,15.42,560000.0,15.42,15.44,15.41,15.42,560000.0
2014-05-27 12:15:00,15.42,15.42,15.39,15.4,338000.0,15.42,15.42,15.39,15.4,338000.0
2014-05-27 12:20:00,15.4,15.41,15.39,15.4,424000.0,15.4,15.41,15.39,15.4,424000.0
2014-05-27 12:25:00,15.4,15.4,15.38,15.39,922000.0,15.4,15.4,15.38,15.39,922000.0
2014-05-27 12:30:00,15.39,15.41,15.39,15.4,418000.0,15.39,15.41,15.39,15.4,418000.0
2014-05-27 12:35:00,15.4,15.42,15.39,15.41,396000.0,15.4,15.42,15.39,15.41,396000.0
2014-05-27 12:40:00,15.41,15.42,15.4,15.41,408000.0,15.41,15.42,15.4,15.41,408000.0
2014-05-27 12:45:00,15.42,15.43,15.41,15.42,312000.0,15.42,15.43,15.41,15.42,312000.0
2014-05-27 12:50:00,15.42,15.43,15.41,15.41,328000.0,15.42,15.43,15.41,15.41,328000.0
2014-05-27 12:55:00,15.41,15.42,15.4,15.41,188000.0,15.41,15.42,15.4,15.41,188000.0
2014-05-27 13:00:00,15.41,15.41,15.37,15.39,872000.0,15.41,15.41,15.37,15.39,872000.0
2014-05-27 13:05:00,15.39,15.43,15.38,15.42,626000.0,15.39,15.43,15.38,15.42,626000.0
2014-05-27 13:10:00,15.42,15.42,15.4,15.41,228000.0,15.42,15.42,15.4,15.41,228000.0
2014-05-27 13:15:00,15.42,15.43,15.41,15.41,414000.0,15.42,15.43,15.41,15.41,414000.0
2014-05-27 13:20:00,15.42,15.42,15.4,15.42,278000.0,15.42,15.42,15.4,15.42,278000.0
2014-05-27 13:25:00,15.42,15.44,15.41,15.43,264000.0,15.42,15.44,15.41,15.43,264000.0
2014-05-27 13:30:00,15.43,15.43,15.41,15.42,162000.0,15.43,15.43,15.41,15.42,162000.0
2014-05-27 13:35:00,15.42,15.45,15.41,15.45,532000.0,15.42,15.45,15.41,15.45,532000.0
2014-05-27 13:40:00,15.45,15.46,15.38,15.4,2194000.0,15.45,15.46,15.38,15.4,2194000.0
2014-05-27 13:45:00,15.4,15.41,15.4,15.4,604000.0,15.4,15.41,15.4,15.4,604000.0
2014-05-27 13:50:00,15.4,15.41,15.39,15.39,292000.0,15.4,15.41,15.39,15.39,292000.0
2014-05-27 13:55:00,15.39,15.41,15.39,15.41,292000.0,15.39,15.41,15.39,15.41,292000.0
2014-05-27 14:00:00,15.4,15.41,15.39,15.4,264000.0,15.4,15.41,15.39,15.4,264000.0
2014-05-27 14:05:00,15.39,15.42,15.39,15.42,172000.0,15.39,15.42,15.39,15.42,172000.0
2014-05-27 14:10:00,15.42,15.42,15.41,15.42,374000.0,15.42,15.42,15.41,15.42,374000.0
2014-05-27 14:15:00,15.42,15.42,15.41,15.41,264000.0,15.42,15.42,15.41,15.41,264000.0
2014-05-27 14:20:00,15.42,15.42,15.4,15.4,264000.0,15.42,15.42,15.4,15.4,264000.0
2014-05-27 14:25:00,15.41,15.42,15.41,15.42,162000.0,15.41,15.42,15.41,15.42,162000.0
2014-05-27 14:30:00,15.41,15.41,15.38,15.38,436000.0,15.41,15.41,15.38,15.38,436000.0
2014-05-27 14:35:00,15.38,15.41,15.38,15.4,306000.0,15.38,15.41,15.38,15.4,306000.0
2014-05-27 14:40:00,15.4,15.42,15.4,15.4,254000.0,15.4,15.42,15.4,15.4,254000.0
2014-05-27 14:45:00,15.41,15.42,15.4,15.42,232000.0,15.41,15.42,15.4,15.42,232000.0
2014-05-27 14:50:00,15.42,15.42,15.4,15.41,538000.0,15.42,15.42,15.4,15.41,538000.0
2014-05-27 14:55:00,15.42,15.42,15.41,15.42,192000.0,15.42,15.42,15.41,15.42,192000.0
2014-05-27 15:00:00,15.42,15.43,15.41,15.42,388000.0,15.42,15.43,15.41,15.42,388000.0
2014-05-27 15:05:00,15.42,15.44,15.42,15.44,350000.0,15.42,15.44,15.42,15.44,350000.0
2014-05-27 15:10:00,15.43,15.46,15.43,15.46,708000.0,15.43,15.46,15.43,15.46,708000.0
2014-05-27 15:15:00,15.46,15.47,15.44,15.45,768000.0,15.46,15.47,15.44,15.45,768000.0
2014-05-27 15:20:00,15.45,15.47,15.45,15.47,410000.0,15.45,15.47,15.45,15.47,410000.0
2014-05-27 15:25:00,15.47,15.49,15.47,15.47,622000.0,15.47,15.49,15.47,15.47,622000.0
2014-05-27 15:30:00,15.47,15.49,15.47,15.47,542000.0,15.47,15.49,15.47,15.47,542000.0
2014-05-27 15:35:00,15.47,15.5,15.47,15.5,408000.0,15.47,15.5,15.47,15.5,408000.0
2014-05-27 15:40:00,15.51,15.52,15.48,15.49,870000.0,15.51,15.52,15.48,15.49,870000.0
2014-05-27 15:45:00,15.49,15.5,15.48,15.5,1062000.0,15.49,15.5,15.48,15.5,1062000.0
2014-05-27 15:50:00,15.5,15.53,15.5,15.53,2168000.0,15.5,15.53,15.5,15.53,2168000.0
2014-05-27 15:55:00,15.53,15.54,15.51,15.54,2766000.0,15.53,15.54,15.51,15.54,2766000.0
2014-05-28 09:30:00,15.47,15.54,15.41,15.44,2270000.0,15.47,15.54,15.41,15.44,2270000.0
2014-05-28 09:35:00,15.43,15.47,15.37,15.43,1126000.0,15.43,15.47,15.37,15.43,1126000.0
2014-05-28 09:40:00,15.44,15.51,15.44,15.48,670000.0,15.44,15.51,15.44,15.48,670000.0
2014-05-28 09:45:00,15.48,15.48,15.42,15.44,1264000.0,15.48,15.48,15.42,15.44,1264000.0
2014-05-28 09:50:00,15.44,15.46,15.42,15.42,1106000.0,15.44,15.46,15.42,15.42,1106000.0
2014-05-28 09:55:00,15.42,15.47,15.41,15.46,1388000.0,15.42,15.47,15.41,15.46,1388000.0
2014-05-28 10:00:00,15.46,15.48,15.43,15.48,624000.0,15.46,15.48,15.43,15.48,624000.0
2014-05-28 10:05:00,15.47,15.52,15.47,15.5,972000.0,15.47,15.52,15.47,15.5,972000.0
2014-05-28 10:10:00,15.49,15.52,15.46,15.52,616000.0,15.49,15.52,15.46,15.52,616000.0
2014-05-28 10:15:00,15.52,15.54,15.49,15.49,1082000.0,15.52,15.54,15.49,15.49,1082000.0
2014-05-28 10:20:00,15.49,15.59,15.48,15.58,1376000.0,15.49,15.59,15.48,15.58,1376000.0
2014-05-28 10:25:00,15.59,15.65,15.59,15.63,1542000.0,15.59,15.65,15.59,15.63,1542000.0
2014-05-28 10:30:00,15.63,15.63,15.59,15.59,892000.0,15.63,15.63,15.59,15.59,892000.0
2014-05-28 10:35:00,15.59,15.63,15.58,15.58,648000.0,15.59,15.63,15.58,15.58,648000.0
2014-05-28 10:40:00,15.59,15.6,15.55,15.56,498000.0,15.59,15.6,15.55,15.56,498000.0
2014-05-28 10:45:00,15.56,15.59,15.55,15.59,458000.0,15.56,15.59,15.55,15.59,458000.0
2014-05-28 10:50:00,15.59,15.59,15.56,15.57,316000.0,15.59,15.59,15.56,15.57,316000.0
2014-05-28 10:55:00,15.57,15.6,15.56,15.58,272000.0,15.57,15.6,15.56,15.58,272000.0
2014-05-28 11:00:00,15.59,15.62,15.58,15.6,656000.0,15.59,15.62,15.58,15.6,656000.0
2014-05-28 11:05:00,15.6,15.61,15.58,15.61,384000.0,15.6,15.61,15.58,15.61,384000.0
2014-05-28 11:10:00,15.61,15.64,15.6,15.62,954000.0,15.61,15.64,15.6,15.62,954000.0
2014-05-28 11:15:00,15.62,15.63,15.61,15.62,342000.0,15.62,15.63,15.61,15.62,342000.0
2014-05-28 11:20:00,15.61,15.62,15.6,15.62,176000.0,15.61,15.62,15.6,15.62,176000.0
2014-05-28 11:25:00,15.61,15.63,15.61,15.61,584000.0,15.61,15.63,15.61,15.61,584000.0
2014-05-28 11:30:00,15.61,15.67,15.6,15.66,692000.0,15.61,15.67,15.6,15.66,692000.0
2014-05-28 11:35:00,15.67,15.67,15.65,15.67,572000.0,15.67,15.67,15.65,15.67,572000.0
2014-05-28 11:40:00,15.67,15.67,15.64,15.66,310000.0,15.67,15.67,15.64,15.66,310000.0
2014-05-28 11:45:00,15.66,15.67,15.65,15.65,342000.0,15.66,15.67,15.65,15.65,342000.0
2014-05-28 11:50:00,15.65,15.65,15.62,15.63,564000.0,15.65,15.65,15.62,15.63,564000.0
2014-05-28 11:55:00,15.63,15.63,15.62,15.63,274000.0,15.63,15.63,15.62,15.63,274000.0
2014-05-28 12:00:00,15.63,15.65,15.62,15.63,166000.0,15.63,15.65,15.62,15.63,166000.0
2014-05-28 12:05:00,15.63,15.66,15.63,15.66,188000.0,15.63,15.66,15.63,15.66,188000.0
2014-05-28 12:10:00,15.66,15.69,15.65,15.69,740000.0,15.66,15.69,15.65,15.69,740000.0
2014-05-28 12:15:00,15.69,15.69,15.65,15.66,310000.0,15.69,15.69,15.65,15.66,310000.0
2014-05-28 12:20:00,15.66,15.67,15.63,15.64,190000.0,15.66,15.67,15.63,15.64,190000.0
2014-05-28 12:25:00,15.64,15.64,15.62,15.62,208000.0,15.64,15.64,15.62,15.62,208000.0
2014-05-28 12:30:00,15.63,15.63,15.61,15.62,188000.0,15.63,15.63,15.61,15.62,188000.0
2014-05-28 12:35:00,15.62,15.64,15.61,15.62,108000.0,15.62,15.64,15.61,15.62,108000.0
2014-05-28 12:40:00,15.62,15.62,15.61,15.61,142000.0,15.62,15.62,15.61,15.61,142000.0
2014-05-28 12:45:00,15.61,15.63,15.6,15.62,116000.0,15.61,15.63,15.6,15.62,116000.0
2014-05-28 12:50:00,15.62,15.64,15.62,15.64,146000.0,15.62,15.64,15.62,15.64,146000.0
2014-05-28 12:55:00,15.64,15.65,15.63,15.64,232000.0,15.64,15.65,15.63,15.64,232000.0
2014-05-28 13:00:00,15.64,15.66,15.64,15.66,198000.0,15.64,15.66,15.64,15.66,198000.0
2014-05-28 13:05:00,15.65,15.66,15.63,15.64,252000.0,15.65,15.66,15.63,15.64,252000.0
2014-05-28 13:10:00,15.64,15.65,15.63,15.64,166000.0,15.64,15.65,15.63,15.64,166000.0
2014-05-28 13:15:00,15.63,15.64,15.63,15.64,190000.0,15.63,15.64,15.63,15.64,190000.0
2014-05-28 13:20:00,15.64,15.66,15.64,15.66,118000.0,15.64,15.66,15.64,15.66,118000.0
2014-05-28 13:25:00,15.66,15.66,15.63,15.64,226000.0,15.66,15.66,15.63,15.64,226000.0
2014-05-28 13:30:00,15.65,15.65,15.62,15.63,168000.0,15.65,15.65,15.62,15.63,168000.0
2014-05-28 13:35:00,15.63,15.65,15.62,15.64,150000.0,15.63,15.65,15.62,15.64,150000.0
2014-05-28 13:40:00,15.64,15.64,15.61,15.62,182000.0,15.64,15.64,15.61,15.62,182000.0
2014-05-28 13:45:00,15.62,15.62,15.58,15.59,498000.0,15.62,15.62,15.58,15.59,498000.0
2014-05-28 13:50:00,15.6,15.64,15.59,15.62,228000.0,15.6,15.64,15.59,15.62,228000.0
2014-05-28 13:55:00,15.62,15.63,15.61,15.62,112000.0,15.62,15.63,15.61,15.62,112000.0
2014-05-28 14:00:00,15.62,15.64,15.61,15.61,182000.0,15.62,15.64,15.61,15.61,182000.0
2014-05-28 14:05:00,15.6,15.62,15.6,15.6,234000.0,15.6,15.62,15.6,15.6,234000.0
2014-05-28 14:10:00,15.6,15.61,15.58,15.58,352000.0,15.6,15.61,15.58,15.58,352000.0
2014-05-28 14:15:00,15.58,15.59,15.58,15.58,218000.0,15.58,15.59,15.58,15.58,218000.0
2014-05-28 14:20:00,15.58,15.59,15.56,15.57,454000.0,15.58,15.59,15.56,15.57,454000.0
2014-05-28 14:25:00,15.57,15.58,15.57,15.57,140000.0,15.57,15.58,15.57,15.57,140000.0
2014-05-28 14:30:00,15.57,15.57,15.54,15.54,434000.0,15.57,15.57,15.54,15.54,434000.0
2014-05-28 14:35:00,15.54,15.57,15.54,15.56,208000.0,15.54,15.57,15.54,15.56,208000.0
2014-05-28 14:40:00,15.56,15.56,15.54,15.55,180000.0,15.56,15.56,15.54,15.55,180000.0
2014-05-28 14:45:00,15.54,15.56,15.53,15.55,208000.0,15.54,15.56,15.53,15.55,208000.0
2014-05-28 14:50:00,15.55,15.56,15.54,15.55,214000.0,15.55,15.56,15.54,15.55,214000.0
2014-05-28 14:55:00,15.55,15.56,15.54,15.55,270000.0,15.55,15.56,15.54,15.55,270000.0
2014-05-28 15:00:00,15.55,15.58,15.55,15.57,296000.0,15.55,15.58,15.55,15.57,296000.0
2014-05-28 15:05:00,15.57,15.58,15.55,15.55,226000.0,15.57,15.58,15.55,15.55,226000.0
2014-05-28 15:10:00,15.55,15.56,15.54,15.55,340000.0,15.55,15.56,15.54,15.55,340000.0
2014-05-28 15:15:00,15.55,15.58,15.55,15.57,144000.0,15.55,15.58,15.55,15.57,144000.0
2014-05-28 15:20:00,15.57,15.57,15.55,15.56,162000.0,15.57,15.57,15.55,15.56,162000.0
2014-05-28 15:25:00,15.56,15.57,15.55,15.56,190000.0,15.56,15.57,15.55,15.56,190000.0
2014-05-28 15:30:00,15.56,15.57,15.55,15.56,260000.0,15.56,15.57,15.55,15.56,260000.0
2014-05-28 15:35:00,15.56,15.57,15.54,15.55,262000.0,15.56,15.57,15.54,15.55,262000.0
2014-05-28 15:40:00,15.55,15.55,15.52,15.54,614000.0,15.55,15.55,15.52,15.54,614000.0
2014-05-28 15:45:00,15.54,15.54,15.5,15.5,1598000.0,15.54,15.54,15.5,15.5,1598000.0
2014-05-28 15:50:00,15.5,15.52,15.5,15.5,1158000.0,15.5,15.52,15.5,15.5,1158000.0
2014-05-28 15:55:00,15.51,15.52,15.49,15.51,1254000.0,15.51,15.52,15.49,15.51,1254000.0
2014-05-29 09:30:00,15.51,15.65,15.51,15.63,1506000.0,15.51,15.65,15.51,15.63,1506000.0
2014-05-29 09:35:00,15.63,15.65,15.58,15.62,880000.0,15.63,15.65,15.58,15.62,880000.0
2014-05-29 09:40:00,15.62,15.68,15.59,15.65,1366000.0,15.62,15.68,15.59,15.65,1366000.0
2014-05-29 09:45:00,15.66,15.67,15.61,15.62,600000.0,15.66,15.67,15.61,15.62,600000.0
2014-05-29 09:50:00,15.62,15.62,15.52,15.58,1050000.0,15.62,15.62,15.52,15.58,1050000.0
2014-05-29 09:55:00,15.57,15.65,15.56,15.65,578000.0,15.57,15.65,15.56,15.65,578000.0
2014-05-29 10:00:00,15.64,15.67,15.61,15.65,494000.0,15.64,15.67,15.61,15.65,494000.0
2014-05-29 10:05:00,15.65,15.67,15.61,15.63,742000.0,15.65,15.67,15.61,15.63,742000.0
2014-05-29 10:10:00,15.63,15.66,15.61,15.61,874000.0,15.63,15.66,15.61,15.61,874000.0
2014-05-29 10:15:00,15.61,15.66,15.61,15.63,616000.0,15.61,15.66,15.61,15.63,616000.0
2014-05-29 10:20:00,15.63,15.63,15.58,15.58,832000.0,15.63,15.63,15.58,15.58,832000.0
2014-05-29 10:25:00,15.58,15.64,15.55,15.64,996000.0,15.58,15.64,15.55,15.64,996000.0
2014-05-29 10:30:00,15.64,15.68,15.62,15.66,706000.0,15.64,15.68,15.62,15.66,706000.0
2014-05-29 10:35:00,15.67,15.7,15.66,15.69,1382000.0,15.67,15.7,15.66,15.69,1382000.0
2014-05-29 10:40:00,15.69,15.71,15.68,15.71,1062000.0,15.69,15.71,15.68,15.71,1062000.0
2014-05-29 10:45:00,15.71,15.72,15.69,15.7,780000.0,15.71,15.72,15.69,15.7,780000.0
2014-05-29 10:50:00,15.69,15.71,15.66,15.71,642000.0,15.69,15.71,15.66,15.71,642000.0
2014-05-29 10:55:00,15.71,15.72,15.7,15.71,210000.0,15.71,15.72,15.7,15.71,210000.0
2014-05-29 11:00:00,15.71,15.71,15.68,15.69,446000.0,15.71,15.71,15.68,15.69,446000.0
2014-05-29 11:05:00,15.69,15.73,15.69,15.73,568000.0,15.69,15.73,15.69,15.73,568000.0
2014-05-29 11:10:00,15.73,15.74,15.72,15.72,508000.0,15.73,15.74,15.72,15.72,508000.0
2014-05-29 11:15:00,15.73,15.73,15.71,15.71,308000.0,15.73,15.73,15.71,15.71,308000.0
2014-05-29 11:20:00,15.71,15.73,15.71,15.73,322000.0,15.71,15.73,15.71,15.73,322000.0
2014-05-29 11:25:00,15.73,15.73,15.71,15.72,348000.0,15.73,15.73,15.71,15.72,348000.0
2014-05-29 11:30:00,15.73,15.74,15.72,15.72,504000.0,15.73,15.74,15.72,15.72,504000.0
2014-05-29 11:35:00,15.73,15.74,15.7,15.71,482000.0,15.73,15.74,15.7,15.71,482000.0
2014-05-29 11:40:00,15.71,15.71,15.66,15.69,708000.0,15.71,15.71,15.66,15.69,708000.0
2014-05-29 11:45:00,15.69,15.69,15.68,15.68,200000.0,15.69,15.69,15.68,15.68,200000.0
2014-05-29 11:50:00,15.67,15.67,15.65,15.66,296000.0,15.67,15.67,15.65,15.66,296000.0
2014-05-29 11:55:00,15.67,15.68,15.65,15.66,314000.0,15.67,15.68,15.65,15.66,314000.0
2014-05-29 12:00:00,15.65,15.67,15.65,15.67,74000.0,15.65,15.67,15.65,15.67,74000.0
2014-05-29 12:05:00,15.66,15.68,15.66,15.68,180000.0,15.66,15.68,15.66,15.68,180000.0
2014-05-29 12:10:00,15.68,15.69,15.67,15.68,192000.0,15.68,15.69,15.67,15.68,192000.0
2014-05-29 12:15:00,15.68,15.68,15.64,15.65,344000.0,15.68,15.68,15.64,15.65,344000.0
2014-05-29 12:20:00,15.65,15.66,15.64,15.64,174000.0,15.65,15.66,15.64,15.64,174000.0
2014-05-29 12:25:00,15.65,15.65,15.63,15.65,290000.0,15.65,15.65,15.63,15.65,290000.0
2014-05-29 12:30:00,15.64,15.66,15.64,15.64,126000.0,15.64,15.66,15.64,15.64,126000.0
2014-05-29 12:35:00,15.65,15.66,15.63,15.64,234000.0,15.65,15.66,15.63,15.64,234000.0
2014-05-29 12:40:00,15.64,15.64,15.63,15.64,152000.0,15.64,15.64,15.63,15.64,152000.0
2014-05-29 12:45:00,15.64,15.66,15.64,15.65,104000.0,15.64,15.66,15.64,15.65,104000.0
2014-05-29 12:50:00,15.65,15.67,15.65,15.66,100000.0,15.65,15.67,15.65,15.66,100000.0
2014-05-29 12:55:00,15.65,15.69,15.65,15.68,212000.0,15.65,15.69,15.65,15.68,212000.0
2014-05-29 13:00:00,15.68,15.69,15.68,15.68,94000.0,15.68,15.69,15.68,15.68,94000.0
2014-05-29 13:05:00,15.68,15.68,15.67,15.68,214000.0,15.68,15.68,15.67,15.68,214000.0
2014-05-29 13:10:00,15.68,15.68,15.66,15.66,176000.0,15.68,15.68,15.66,15.66,176000.0
2014-05-29 13:15:00,15.67,15.67,15.66,15.67,142000.0,15.67,15.67,15.66,15.67,142000.0
2014-05-29 13:20:00,15.67,15.68,15.67,15.68,178000.0,15.67,15.68,15.67,15.68,178000.0
2014-05-29 13:25:00,15.68,15.69,15.67,15.68,120000.0,15.68,15.69,15.67,15.68,120000.0
2014-05-29 13:30:00,15.68,15.69,15.68,15.68,148000.0,15.68,15.69,15.68,15.68,148000.0
2014-05-29 13:35:00,15.69,15.69,15.67,15.68,176000.0,15.69,15.69,15.67,15.68,176000.0
2014-05-29 13:40:00,15.68,15.69,15.67,15.67,294000.0,15.68,15.69,15.67,15.67,294000.0
2014-05-29 13:45:00,15.67,15.68,15.67,15.67,328000.0,15.67,15.68,15.67,15.67,328000.0
2014-05-29 13:50:00,15.67,15.67,15.67,15.67,434000.0,15.67,15.67,15.67,15.67,434000.0
2014-05-29 13:55:00,15.67,15.68,15.67,15.67,188000.0,15.67,15.68,15.67,15.67,188000.0
2014-05-29 14:00:00,15.67,15.67,15.66,15.66,450000.0,15.67,15.67,15.66,15.66,450000.0
2014-05-29 14:05:00,15.66,15.66,15.64,15.64,324000.0,15.66,15.66,15.64,15.64,324000.0
2014-05-29 14:10:00,15.65,15.66,15.65,15.66,174000.0,15.65,15.66,15.65,15.66,174000.0
2014-05-29 14:15:00,15.66,15.67,15.66,15.67,114000.0,15.66,15.67,15.66,15.67,114000.0
2014-05-29 14:20:00,15.67,15.67,15.65,15.66,174000.0,15.67,15.67,15.65,15.66,174000.0
2014-05-29 14:25:00,15.66,15.67,15.65,15.66,118000.0,15.66,15.67,15.65,15.66,118000.0
2014-05-29 14:30:00,15.66,15.66,15.64,15.65,200000.0,15.66,15.66,15.64,15.65,200000.0
2014-05-29 14:35:00,15.65,15.68,15.65,15.66,278000.0,15.65,15.68,15.65,15.66,278000.0
2014-05-29 14:40:00,15.67,15.67,15.65,15.67,182000.0,15.67,15.67,15.65,15.67,182000.0
2014-05-29 14:45:00,15.67,15.68,15.66,15.67,202000.0,15.67,15.68,15.66,15.67,202000.0
2014-05-29 14:50:00,15.67,15.68,15.66,15.67,138000.0,15.67,15.68,15.66,15.67,138000.0
2014-05-29 14:55:00,15.67,15.68,15.67,15.68,244000.0,15.67,15.68,15.67,15.68,244000.0
2014-05-29 15:00:00,15.68,15.71,15.68,15.7,414000.0,15.68,15.71,15.68,15.7,414000.0
2014-05-29 15:05:00,15.7,15.7,15.68,15.69,394000.0,15.7,15.7,15.68,15.69,394000.0
2014-05-29 15:10:00,15.68,15.69,15.66,15.66,274000.0,15.68,15.69,15.66,15.66,274000.0
2014-05-29 15:15:00,15.67,15.68,15.66,15.67,106000.0,15.67,15.68,15.66,15.67,106000.0
2014-05-29 15:20:00,15.67,15.68,15.67,15.68,344000.0,15.67,15.68,15.67,15.68,344000.0
2014-05-29 15:25:00,15.67,15.68,15.67,15.68,404000.0,15.67,15.68,15.67,15.68,404000.0
2014-05-29 15:30:00,15.67,15.67,15.66,15.66,350000.0,15.67,15.67,15.66,15.66,350000.0
2014-05-29 15:35:00,15.66,15.66,15.63,15.63,506000.0,15.66,15.66,15.63,15.63,506000.0
2014-05-29 15:40:00,15.63,15.63,15.6,15.63,1016000.0,15.63,15.63,15.6,15.63,1016000.0
2014-05-29 15:45:00,15.63,15.67,15.63,15.67,894000.0,15.63,15.67,15.63,15.67,894000.0
2014-05-29 15:50:00,15.67,15.7,15.67,15.68,1452000.0,15.67,15.7,15.67,15.68,1452000.0
2014-05-29 15:55:00,15.68,15.69,15.66,15.69,1974000.0,15.68,15.69,15.66,15.69,1974000.0
2014-05-30 09:30:00,15.68,15.73,15.56,15.56,3212000.0,15.68,15.73,15.56,15.56,3212000.0
2014-05-30 09:35:00,15.56,15.62,15.55,15.6,632000.0,15.56,15.62,15.55,15.6,632000.0
2014-05-30 09:40:00,15.59,15.62,15.58,15.62,438000.0,15.59,15.62,15.58,15.62,438000.0
2014-05-30 09:45:00,15.63,15.64,15.59,15.6,970000.0,15.63,15.64,15.59,15.6,970000.0
2014-05-30 09:50:00,15.59,15.59,15.56,15.56,1006000.0,15.59,15.59,15.56,15.56,1006000.0
2014-05-30 09:55:00,15.56,15.57,15.52,15.53,1066000.0,15.56,15.57,15.52,15.53,1066000.0
2014-05-30 10:00:00,15.53,15.57,15.51,15.55,480000.0,15.53,15.57,15.51,15.55,480000.0
2014-05-30 10:05:00,15.55,15.56,15.52,15.53,652000.0,15.55,15.56,15.52,15.53,652000.0
2014-05-30 10:10:00,15.53,15.57,15.51,15.56,628000.0,15.53,15.57,15.51,15.56,628000.0
2014-05-30 10:15:00,15.56,15.59,15.55,15.56,418000.0,15.56,15.59,15.55,15.56,418000.0
2014-05-30 10:20:00,15.56,15.57,15.53,15.54,310000.0,15.56,15.57,15.53,15.54,310000.0
2014-05-30 10:25:00,15.53,15.55,15.52,15.54,346000.0,15.53,15.55,15.52,15.54,346000.0
2014-05-30 10:30:00,15.54,15.56,15.54,15.54,322000.0,15.54,15.56,15.54,15.54,322000.0
2014-05-30 10:35:00,15.55,15.55,15.53,15.53,404000.0,15.55,15.55,15.53,15.53,404000.0
2014-05-30 10:40:00,15.53,15.54,15.46,15.46,1906000.0,15.53,15.54,15.46,15.46,1906000.0
2014-05-30 10:45:00,15.47,15.48,15.45,15.46,936000.0,15.47,15.48,15.45,15.46,936000.0
2014-05-30 10:50:00,15.46,15.49,15.46,15.46,628000.0,15.46,15.49,15.46,15.46,628000.0
2014-05-30 10:55:00,15.47,15.47,15.44,15.46,692000.0,15.47,15.47,15.44,15.46,692000.0
2014-05-30 11:00:00,15.45,15.46,15.44,15.45,826000.0,15.45,15.46,15.44,15.45,826000.0
2014-05-30 11:05:00,15.45,15.47,15.44,15.45,646000.0,15.45,15.47,15.44,15.45,646000.0
2014-05-30 11:10:00,15.46,15.46,15.45,15.46,400000.0,15.46,15.46,15.45,15.46,400000.0
2014-05-30 11:15:00,15.47,15.47,15.45,15.46,410000.0,15.47,15.47,15.45,15.46,410000.0
2014-05-30 11:20:00,15.46,15.46,15.44,15.45,566000.0,15.46,15.46,15.44,15.45,566000.0
2014-05-30 11:25:00,15.45,15.46,15.43,15.44,544000.0,15.45,15.46,15.43,15.44,544000.0
2014-05-30 11:30:00,15.44,15.44,15.42,15.43,706000.0,15.44,15.44,15.42,15.43,706000.0
2014-05-30 11:35:00,15.43,15.46,15.43,15.45,536000.0,15.43,15.46,15.43,15.45,536000.0
2014-05-30 11:40:00,15.45,15.49,15.45,15.49,580000.0,15.45,15.49,15.45,15.49,580000.0
2014-05-30 11:45:00,15.49,15.52,15.49,15.52,608000.0,15.49,15.52,15.49,15.52,608000.0
2014-05-30 11:50:00,15.52,15.52,15.48,15.51,396000.0,15.52,15.52,15.48,15.51,396000.0
2014-05-30 11:55:00,15.5,15.52,15.5,15.51,302000.0,15.5,15.52,15.5,15.51,302000.0
2014-05-30 12:00:00,15.51,15.53,15.51,15.52,478000.0,15.51,15.53,15.51,15.52,478000.0
2014-05-30 12:05:00,15.52,15.53,15.49,15.5,452000.0,15.52,15.53,15.49,15.5,452000.0
2014-05-30 12:10:00,15.51,15.51,15.5,15.5,256000.0,15.51,15.51,15.5,15.5,256000.0
2014-05-30 12:15:00,15.5,15.51,15.49,15.51,252000.0,15.5,15.51,15.49,15.51,252000.0
2014-05-30 12:20:00,15.51,15.52,15.5,15.5,204000.0,15.51,15.52,15.5,15.5,204000.0
2014-05-30 12:25:00,15.5,15.51,15.47,15.49,222000.0,15.5,15.51,15.47,15.49,222000.0
2014-05-30 12:30:00,15.49,15.49,15.44,15.45,332000.0,15.49,15.49,15.44,15.45,332000.0
2014-05-30 12:35:00,15.44,15.45,15.43,15.43,610000.0,15.44,15.45,15.43,15.43,610000.0
2014-05-30 12:40:00,15.43,15.44,15.41,15.42,626000.0,15.43,15.44,15.41,15.42,626000.0
2014-05-30 12:45:00,15.42,15.43,15.41,15.41,696000.0,15.42,15.43,15.41,15.41,696000.0
2014-05-30 12:50:00,15.42,15.44,15.41,15.43,384000.0,15.42,15.44,15.41,15.43,384000.0
2014-05-30 12:55:00,15.43,15.44,15.42,15.42,368000.0,15.43,15.44,15.42,15.42,368000.0
2014-05-30 13:00:00,15.43,15.43,15.41,15.42,332000.0,15.43,15.43,15.41,15.42,332000.0
2014-05-30 13:05:00,15.42,15.43,15.42,15.42,356000.0,15.42,15.43,15.42,15.42,356000.0
2014-05-30 13:10:00,15.42,15.42,15.41,15.41,334000.0,15.42,15.42,15.41,15.41,334000.0
2014-05-30 13:15:00,15.41,15.41,15.4,15.4,808000.0,15.41,15.41,15.4,15.4,808000.0
2014-05-30 13:20:00,15.4,15.4,15.38,15.39,530000.0,15.4,15.4,15.38,15.39,530000.0
2014-05-30 13:25:00,15.39,15.41,15.38,15.4,722000.0,15.39,15.41,15.38,15.4,722000.0
2014-05-30 13:30:00,15.4,15.41,15.39,15.4,294000.0,15.4,15.41,15.39,15.4,294000.0
2014-05-30 13:35:00,15.4,15.4,15.39,15.4,384000.0,15.4,15.4,15.39,15.4,384000.0
2014-05-30 13:40:00,15.4,15.41,15.4,15.4,562000.0,15.4,15.41,15.4,15.4,562000.0
2014-05-30 13:45:00,15.4,15.42,15.4,15.42,860000.0,15.4,15.42,15.4,15.42,860000.0
2014-05-30 13:50:00,15.42,15.44,15.4,15.43,578000.0,15.42,15.44,15.4,15.43,578000.0
2014-05-30 13:55:00,15.43,15.43,15.41,15.42,366000.0,15.43,15.43,15.41,15.42,366000.0
2014-05-30 14:00:00,15.42,15.42,15.41,15.42,240000.0,15.42,15.42,15.41,15.42,240000.0
2014-05-30 14:05:00,15.42,15.44,15.41,15.44,466000.0,15.42,15.44,15.41,15.44,466000.0
2014-05-30 14:10:00,15.44,15.45,15.43,15.45,424000.0,15.44,15.45,15.43,15.45,424000.0
2014-05-30 14:15:00,15.45,15.45,15.44,15.44,366000.0,15.45,15.45,15.44,15.44,366000.0
2014-05-30 14:20:00,15.45,15.46,15.44,15.45,464000.0,15.45,15.46,15.44,15.45,464000.0
2014-05-30 14:25:00,15.44,15.48,15.44,15.48,600000.0,15.44,15.48,15.44,15.48,600000.0
2014-05-30 14:30:00,15.48,15.48,15.46,15.47,430000.0,15.48,15.48,15.46,15.47,430000.0
2014-05-30 14:35:00,15.47,15.48,15.46,15.47,312000.0,15.47,15.48,15.46,15.47,312000.0
2014-05-30 14:40:00,15.47,15.5,15.47,15.48,500000.0,15.47,15.5,15.47,15.48,500000.0
2014-05-30 14:45:00,15.47,15.49,15.47,15.49,184000.0,15.47,15.49,15.47,15.49,184000.0
2014-05-30 14:50:00,15.49,15.5,15.48,15.49,492000.0,15.49,15.5,15.48,15.49,492000.0
2014-05-30 14:55:00,15.49,15.51,15.48,15.49,388000.0,15.49,15.51,15.48,15.49,388000.0
2014-05-30 15:00:00,15.49,15.5,15.48,15.49,282000.0,15.49,15.5,15.48,15.49,282000.0
2014-05-30 15:05:00,15.49,15.51,15.49,15.51,480000.0,15.49,15.51,15.49,15.51,480000.0
2014-05-30 15:10:00,15.5,15.52,15.5,15.51,350000.0,15.5,15.52,15.5,15.51,350000.0
2014-05-30 15:15:00,15.51,15.52,15.5,15.5,374000.0,15.51,15.52,15.5,15.5,374000.0
2014-05-30 15:20:00,15.5,15.51,15.49,15.5,192000.0,15.5,15.51,15.49,15.5,192000.0
2014-05-30 15:25:00,15.51,15.52,15.5,15.51,426000.0,15.51,15.52,15.5,15.51,426000.0
2014-05-30 15:30:00,15.51,15.52,15.51,15.52,768000.0,15.51,15.52,15.51,15.52,768000.0
2014-05-30 15:35:00,15.52,15.54,15.52,15.54,842000.0,15.52,15.54,15.52,15.54,842000.0
2014-05-30 15:40:00,15.54,15.55,15.53,15.55,1018000.0,15.54,15.55,15.53,15.55,1018000.0
2014-05-30 15:45:00,15.55,15.58,15.54,15.58,1194000.0,15.55,15.58,15.54,15.58,1194000.0
2014-05-30 15:50:00,15.58,15.61,15.58,15.61,3514000.0,15.58,15.61,15.58,15.61,3514000.0
2014-05-30 15:55:00,15.61,15.64,15.6,15.62,5514000.0,15.61,15.64,15.6,15.62,5514000.0
2014-06-02 09:30:00,15.63,15.63,15.51,15.51,1716000.0,15.63,15.63,15.51,15.51,1716000.0
2014-06-02 09:35:00,15.51,15.52,15.49,15.49,914000.0,15.51,15.52,15.49,15.49,914000.0
2014-06-02 09:40:00,15.49,15.53,15.48,15.49,948000.0,15.49,15.53,15.48,15.49,948000.0
2014-06-02 09:45:00,15.51,15.51,15.48,15.48,702000.0,15.51,15.51,15.48,15.48,702000.0
2014-06-02 09:50:00,15.49,15.5,15.46,15.49,404000.0,15.49,15.5,15.46,15.49,404000.0
2014-06-02 09:55:00,15.49,15.55,15.49,15.55,520000.0,15.49,15.55,15.49,15.55,520000.0
2014-06-02 10:00:00,15.54,15.55,15.48,15.5,1088000.0,15.54,15.55,15.48,15.5,1088000.0
2014-06-02 10:05:00,15.5,15.51,15.42,15.42,736000.0,15.5,15.51,15.42,15.42,736000.0
2014-06-02 10:10:00,15.42,15.44,15.41,15.43,950000.0,15.42,15.44,15.41,15.43,950000.0
2014-06-02 10:15:00,15.42,15.47,15.42,15.46,328000.0,15.42,15.47,15.42,15.46,328000.0
2014-06-02 10:20:00,15.45,15.47,15.45,15.46,426000.0,15.45,15.47,15.45,15.46,426000.0
2014-06-02 10:25:00,15.44,15.46,15.43,15.44,184000.0,15.44,15.46,15.43,15.44,184000.0
2014-06-02 10:30:00,15.43,15.46,15.43,15.44,164000.0,15.43,15.46,15.43,15.44,164000.0
2014-06-02 10:35:00,15.44,15.45,15.42,15.43,336000.0,15.44,15.45,15.42,15.43,336000.0
2014-06-02 10:40:00,15.43,15.43,15.39,15.42,686000.0,15.43,15.43,15.39,15.42,686000.0
2014-06-02 10:45:00,15.42,15.43,15.4,15.4,280000.0,15.42,15.43,15.4,15.4,280000.0
2014-06-02 10:50:00,15.41,15.41,15.38,15.38,492000.0,15.41,15.41,15.38,15.38,492000.0
2014-06-02 10:55:00,15.38,15.39,15.37,15.38,584000.0,15.38,15.39,15.37,15.38,584000.0
2014-06-02 11:00:00,15.38,15.39,15.36,15.38,720000.0,15.38,15.39,15.36,15.38,720000.0
2014-06-02 11:05:00,15.38,15.39,15.37,15.38,530000.0,15.38,15.39,15.37,15.38,530000.0
2014-06-02 11:10:00,15.39,15.44,15.39,15.43,526000.0,15.39,15.44,15.39,15.43,526000.0
2014-06-02 11:15:00,15.43,15.45,15.41,15.45,382000.0,15.43,15.45,15.41,15.45,382000.0
2014-06-02 11:20:00,15.45,15.46,15.44,15.44,218000.0,15.45,15.46,15.44,15.44,218000.0
2014-06-02 11:25:00,15.44,15.49,15.43,15.47,400000.0,15.44,15.49,15.43,15.47,400000.0
2014-06-02 11:30:00,15.47,15.47,15.44,15.45,438000.0,15.47,15.47,15.44,15.45,438000.0
2014-06-02 11:35:00,15.45,15.46,15.43,15.44,128000.0,15.45,15.46,15.43,15.44,128000.0
2014-06-02 11:40:00,15.44,15.48,15.44,15.47,414000.0,15.44,15.48,15.44,15.47,414000.0
2014-06-02 11:45:00,15.48,15.51,15.47,15.5,510000.0,15.48,15.51,15.47,15.5,510000.0
2014-06-02 11:50:00,15.5,15.52,15.5,15.51,376000.0,15.5,15.52,15.5,15.51,376000.0
2014-06-02 11:55:00,15.51,15.51,15.48,15.5,258000.0,15.51,15.51,15.48,15.5,258000.0
2014-06-02 12:00:00,15.5,15.5,15.49,15.49,58000.0,15.5,15.5,15.49,15.49,58000.0
2014-06-02 12:05:00,15.49,15.49,15.48,15.48,80000.0,15.49,15.49,15.48,15.48,80000.0
2014-06-02 12:10:00,15.49,15.49,15.48,15.49,126000.0,15.49,15.49,15.48,15.49,126000.0
2014-06-02 12:15:00,15.49,15.49,15.44,15.44,242000.0,15.49,15.49,15.44,15.44,242000.0
2014-06-02 12:20:00,15.45,15.45,15.43,15.43,158000.0,15.45,15.45,15.43,15.43,158000.0
2014-06-02 12:25:00,15.43,15.44,15.42,15.43,178000.0,15.43,15.44,15.42,15.43,178000.0
2014-06-02 12:30:00,15.43,15.44,15.42,15.44,150000.0,15.43,15.44,15.42,15.44,150000.0
2014-06-02 12:35:00,15.43,15.44,15.42,15.42,142000.0,15.43,15.44,15.42,15.42,142000.0
2014-06-02 12:40:00,15.42,15.42,15.4,15.41,188000.0,15.42,15.42,15.4,15.41,188000.0
2014-06-02 12:45:00,15.42,15.42,15.41,15.41,168000.0,15.42,15.42,15.41,15.41,168000.0
2014-06-02 12:50:00,15.41,15.41,15.39,15.39,582000.0,15.41,15.41,15.39,15.39,582000.0
2014-06-02 12:55:00,15.39,15.4,15.38,15.38,342000.0,15.39,15.4,15.38,15.38,342000.0
2014-06-02 13:00:00,15.39,15.42,15.38,15.41,160000.0,15.39,15.42,15.38,15.41,160000.0
2014-06-02 13:05:00,15.41,15.42,15.39,15.42,138000.0,15.41,15.42,15.39,15.42,138000.0
2014-06-02 13:10:00,15.43,15.43,15.42,15.43,210000.0,15.43,15.43,15.42,15.43,210000.0
2014-06-02 13:15:00,15.43,15.43,15.41,15.41,102000.0,15.43,15.43,15.41,15.41,102000.0
2014-06-02 13:20:00,15.42,15.42,15.4,15.41,200000.0,15.42,15.42,15.4,15.41,200000.0
2014-06-02 13:25:00,15.4,15.42,15.4,15.42,206000.0,15.4,15.42,15.4,15.42,206000.0
2014-06-02 13:30:00,15.41,15.41,15.4,15.41,186000.0,15.41,15.41,15.4,15.41,186000.0
2014-06-02 13:35:00,15.41,15.41,15.38,15.38,262000.0,15.41,15.41,15.38,15.38,262000.0
2014-06-02 13:40:00,15.38,15.39,15.37,15.37,282000.0,15.38,15.39,15.37,15.37,282000.0
2014-06-02 13:45:00,15.37,15.39,15.37,15.37,200000.0,15.37,15.39,15.37,15.37,200000.0
2014-06-02 13:50:00,15.37,15.39,15.37,15.38,168000.0,15.37,15.39,15.37,15.38,168000.0
2014-06-02 13:55:00,15.38,15.4,15.38,15.39,136000.0,15.38,15.4,15.38,15.39,136000.0
2014-06-02 14:00:00,15.39,15.4,15.38,15.38,238000.0,15.39,15.4,15.38,15.38,238000.0
2014-06-02 14:05:00,15.38,15.39,15.37,15.37,342000.0,15.38,15.39,15.37,15.37,342000.0
2014-06-02 14:10:00,15.37,15.39,15.35,15.37,328000.0,15.37,15.39,15.35,15.37,328000.0
2014-06-02 14:15:00,15.37,15.39,15.35,15.38,300000.0,15.37,15.39,15.35,15.38,300000.0
2014-06-02 14:20:00,15.39,15.4,15.38,15.39,178000.0,15.39,15.4,15.38,15.39,178000.0
2014-06-02 14:25:00,15.39,15.4,15.38,15.38,188000.0,15.39,15.4,15.38,15.38,188000.0
2014-06-02 14:30:00,15.38,15.39,15.35,15.36,446000.0,15.38,15.39,15.35,15.36,446000.0
2014-06-02 14:35:00,15.36,15.38,15.36,15.38,334000.0,15.36,15.38,15.36,15.38,334000.0
2014-06-02 14:40:00,15.37,15.38,15.36,15.37,128000.0,15.37,15.38,15.36,15.37,128000.0
2014-06-02 14:45:00,15.37,15.38,15.37,15.38,248000.0,15.37,15.38,15.37,15.38,248000.0
2014-06-02 14:50:00,15.38,15.38,15.37,15.38,322000.0,15.38,15.38,15.37,15.38,322000.0
2014-06-02 14:55:00,15.38,15.38,15.37,15.38,290000.0,15.38,15.38,15.37,15.38,290000.0
2014-06-02 15:00:00,15.38,15.38,15.36,15.38,242000.0,15.38,15.38,15.36,15.38,242000.0
2014-06-02 15:05:00,15.38,15.4,15.38,15.39,314000.0,15.38,15.4,15.38,15.39,314000.0
2014-06-02 15:10:00,15.39,15.4,15.38,15.38,388000.0,15.39,15.4,15.38,15.38,388000.0
2014-06-02 15:15:00,15.38,15.39,15.37,15.38,496000.0,15.38,15.39,15.37,15.38,496000.0
2014-06-02 15:20:00,15.39,15.4,15.38,15.39,292000.0,15.39,15.4,15.38,15.39,292000.0
2014-06-02 15:25:00,15.39,15.4,15.38,15.4,552000.0,15.39,15.4,15.38,15.4,552000.0
2014-06-02 15:30:00,15.4,15.42,15.39,15.42,518000.0,15.4,15.42,15.39,15.42,518000.0
2014-06-02 15:35:00,15.42,15.42,15.4,15.41,488000.0,15.42,15.42,15.4,15.41,488000.0
2014-06-02 15:40:00,15.41,15.42,15.4,15.41,420000.0,15.41,15.42,15.4,15.41,420000.0
2014-06-02 15:45:00,15.42,15.42,15.41,15.41,578000.0,15.42,15.42,15.41,15.41,578000.0
2014-06-02 15:50:00,15.42,15.43,15.42,15.43,1468000.0,15.42,15.43,15.42,15.43,1468000.0
2014-06-02 15:55:00,15.43,15.45,15.42,15.44,2518000.0,15.43,15.45,15.42,15.44,2518000.0
2014-06-03 09:30:00,15.29,15.32,15.26,15.29,2838000.0,15.29,15.32,15.26,15.29,2838000.0
2014-06-03 09:35:00,15.29,15.32,15.28,15.32,2306000.0,15.29,15.32,15.28,15.32,2306000.0
2014-06-03 09:40:00,15.32,15.4,15.32,15.39,1306000.0,15.32,15.4,15.32,15.39,1306000.0
2014-06-03 09:45:00,15.38,15.4,15.34,15.37,702000.0,15.38,15.4,15.34,15.37,702000.0
2014-06-03 09:50:00,15.36,15.39,15.35,15.38,910000.0,15.36,15.39,15.35,15.38,910000.0
2014-06-03 09:55:00,15.38,15.39,15.36,15.37,890000.0,15.38,15.39,15.36,15.37,890000.0
2014-06-03 10:00:00,15.37,15.38,15.31,15.33,1504000.0,15.37,15.38,15.31,15.33,1504000.0
2014-06-03 10:05:00,15.35,15.36,15.3,15.32,1274000.0,15.35,15.36,15.3,15.32,1274000.0
2014-06-03 10:10:00,15.33,15.33,15.29,15.29,624000.0,15.33,15.33,15.29,15.29,624000.0
2014-06-03 10:15:00,15.29,15.31,15.28,15.28,620000.0,15.29,15.31,15.28,15.28,620000.0
2014-06-03 10:20:00,15.29,15.32,15.29,15.31,344000.0,15.29,15.32,15.29,15.31,344000.0
2014-06-03 10:25:00,15.31,15.33,15.29,15.32,448000.0,15.31,15.33,15.29,15.32,448000.0
2014-06-03 10:30:00,15.32,15.34,15.31,15.31,266000.0,15.32,15.34,15.31,15.31,266000.0
2014-06-03 10:35:00,15.31,15.33,15.31,15.31,138000.0,15.31,15.33,15.31,15.31,138000.0
2014-06-03 10:40:00,15.31,15.32,15.29,15.29,432000.0,15.31,15.32,15.29,15.29,432000.0
2014-06-03 10:45:00,15.29,15.29,15.27,15.28,674000.0,15.29,15.29,15.27,15.28,674000.0
2014-06-03 10:50:00,15.29,15.29,15.27,15.27,288000.0,15.29,15.29,15.27,15.27,288000.0
2014-06-03 10:55:00,15.27,15.29,15.27,15.29,344000.0,15.27,15.29,15.27,15.29,344000.0
2014-06-03 11:00:00,15.29,15.3,15.27,15.27,412000.0,15.29,15.3,15.27,15.27,412000.0
2014-06-03 11:05:00,15.27,15.29,15.25,15.27,952000.0,15.27,15.29,15.25,15.27,952000.0
2014-06-03 11:10:00,15.28,15.28,15.26,15.26,262000.0,15.28,15.28,15.26,15.26,262000.0
2014-06-03 11:15:00,15.27,15.29,15.25,15.28,616000.0,15.27,15.29,15.25,15.28,616000.0
2014-06-03 11:20:00,15.28,15.32,15.26,15.32,702000.0,15.28,15.32,15.26,15.32,702000.0
2014-06-03 11:25:00,15.31,15.32,15.29,15.29,764000.0,15.31,15.32,15.29,15.29,764000.0
2014-06-03 11:30:00,15.29,15.32,15.28,15.32,832000.0,15.29,15.32,15.28,15.32,832000.0
2014-06-03 11:35:00,15.32,15.33,15.3,15.31,842000.0,15.32,15.33,15.3,15.31,842000.0
2014-06-03 11:40:00,15.31,15.31,15.3,15.31,510000.0,15.31,15.31,15.3,15.31,510000.0
2014-06-03 11:45:00,15.3,15.33,15.3,15.32,320000.0,15.3,15.33,15.3,15.32,320000.0
2014-06-03 11:50:00,15.33,15.34,15.32,15.33,194000.0,15.33,15.34,15.32,15.33,194000.0
2014-06-03 11:55:00,15.32,15.33,15.31,15.32,244000.0,15.32,15.33,15.31,15.32,244000.0
2014-06-03 12:00:00,15.32,15.33,15.31,15.31,196000.0,15.32,15.33,15.31,15.31,196000.0
2014-06-03 12:05:00,15.31,15.31,15.3,15.31,318000.0,15.31,15.31,15.3,15.31,318000.0
2014-06-03 12:10:00,15.3,15.33,15.29,15.33,368000.0,15.3,15.33,15.29,15.33,368000.0
2014-06-03 12:15:00,15.33,15.35,15.31,15.34,1120000.0,15.33,15.35,15.31,15.34,1120000.0
2014-06-03 12:20:00,15.34,15.36,15.34,15.36,1214000.0,15.34,15.36,15.34,15.36,1214000.0
2014-06-03 12:25:00,15.35,15.36,15.32,15.33,320000.0,15.35,15.36,15.32,15.33,320000.0
2014-06-03 12:30:00,15.34,15.35,15.32,15.32,156000.0,15.34,15.35,15.32,15.32,156000.0
2014-06-03 12:35:00,15.33,15.33,15.32,15.33,88000.0,15.33,15.33,15.32,15.33,88000.0
2014-06-03 12:40:00,15.33,15.34,15.32,15.33,156000.0,15.33,15.34,15.32,15.33,156000.0
2014-06-03 12:45:00,15.34,15.34,15.33,15.33,110000.0,15.34,15.34,15.33,15.33,110000.0
2014-06-03 12:50:00,15.33,15.34,15.32,15.33,106000.0,15.33,15.34,15.32,15.33,106000.0
2014-06-03 12:55:00,15.33,15.33,15.31,15.31,80000.0,15.33,15.33,15.31,15.31,80000.0
2014-06-03 13:00:00,15.31,15.33,15.31,15.32,110000.0,15.31,15.33,15.31,15.32,110000.0
2014-06-03 13:05:00,15.32,15.36,15.32,15.34,230000.0,15.32,15.36,15.32,15.34,230000.0
2014-06-03 13:10:00,15.35,15.36,15.34,15.35,186000.0,15.35,15.36,15.34,15.35,186000.0
2014-06-03 13:15:00,15.36,15.36,15.33,15.34,176000.0,15.36,15.36,15.33,15.34,176000.0
2014-06-03 13:20:00,15.34,15.35,15.34,15.35,120000.0,15.34,15.35,15.34,15.35,120000.0
2014-06-03 13:25:00,15.35,15.35,15.34,15.35,252000.0,15.35,15.35,15.34,15.35,252000.0
2014-06-03 13:30:00,15.35,15.35,15.34,15.35,116000.0,15.35,15.35,15.34,15.35,116000.0
2014-06-03 13:35:00,15.35,15.35,15.34,15.35,146000.0,15.35,15.35,15.34,15.35,146000.0
2014-06-03 13:40:00,15.35,15.35,15.34,15.35,108000.0,15.35,15.35,15.34,15.35,108000.0
2014-06-03 13:45:00,15.34,15.35,15.32,15.32,118000.0,15.34,15.35,15.32,15.32,118000.0
2014-06-03 13:50:00,15.32,15.33,15.31,15.33,144000.0,15.32,15.33,15.31,15.33,144000.0
2014-06-03 13:55:00,15.33,15.33,15.32,15.33,28000.0,15.33,15.33,15.32,15.33,28000.0
2014-06-03 14:00:00,15.33,15.33,15.32,15.32,62000.0,15.33,15.33,15.32,15.32,62000.0
2014-06-03 14:05:00,15.32,15.32,15.31,15.31,142000.0,15.32,15.32,15.31,15.31,142000.0
2014-06-03 14:10:00,15.31,15.31,15.3,15.31,442000.0,15.31,15.31,15.3,15.31,442000.0
2014-06-03 14:15:00,15.3,15.31,15.29,15.3,602000.0,15.3,15.31,15.29,15.3,602000.0
2014-06-03 14:20:00,15.3,15.33,15.3,15.33,454000.0,15.3,15.33,15.3,15.33,454000.0
2014-06-03 14:25:00,15.33,15.34,15.32,15.33,170000.0,15.33,15.34,15.32,15.33,170000.0
2014-06-03 14:30:00,15.34,15.34,15.31,15.31,102000.0,15.34,15.34,15.31,15.31,102000.0
2014-06-03 14:35:00,15.31,15.32,15.31,15.32,154000.0,15.31,15.32,15.31,15.32,154000.0
2014-06-03 14:40:00,15.31,15.32,15.31,15.32,92000.0,15.31,15.32,15.31,15.32,92000.0
2014-06-03 14:45:00,15.32,15.33,15.31,15.31,124000.0,15.32,15.33,15.31,15.31,124000.0
2014-06-03 14:50:00,15.31,15.32,15.3,15.32,204000.0,15.31,15.32,15.3,15.32,204000.0
2014-06-03 14:55:00,15.33,15.33,15.31,15.31,132000.0,15.33,15.33,15.31,15.31,132000.0
2014-06-03 15:00:00,15.31,15.32,15.3,15.31,202000.0,15.31,15.32,15.3,15.31,202000.0
2014-06-03 15:05:00,15.31,15.31,15.3,15.31,130000.0,15.31,15.31,15.3,15.31,130000.0
2014-06-03 15:10:00,15.31,15.33,15.31,15.32,170000.0,15.31,15.33,15.31,15.32,170000.0
2014-06-03 15:15:00,15.32,15.33,15.31,15.33,142000.0,15.32,15.33,15.31,15.33,142000.0
2014-06-03 15:20:00,15.33,15.34,15.32,15.34,322000.0,15.33,15.34,15.32,15.34,322000.0
2014-06-03 15:25:00,15.34,15.34,15.33,15.33,172000.0,15.34,15.34,15.33,15.33,172000.0
2014-06-03 15:30:00,15.33,15.34,15.32,15.33,224000.0,15.33,15.34,15.32,15.33,224000.0
2014-06-03 15:35:00,15.34,15.34,15.33,15.34,244000.0,15.34,15.34,15.33,15.34,244000.0
2014-06-03 15:40:00,15.34,15.35,15.34,15.34,414000.0,15.34,15.35,15.34,15.34,414000.0
2014-06-03 15:45:00,15.34,15.36,15.34,15.35,510000.0,15.34,15.36,15.34,15.35,510000.0
2014-06-03 15:50:00,15.35,15.37,15.35,15.36,1098000.0,15.35,15.37,15.35,15.36,1098000.0
2014-06-03 15:55:00,15.36,15.37,15.35,15.36,1650000.0,15.36,15.37,15.35,15.36,1650000.0
2014-06-04 09:30:00,15.34,15.34,15.28,15.33,1550000.0,15.34,15.34,15.28,15.33,1550000.0
2014-06-04 09:35:00,15.33,15.33,15.25,15.26,1046000.0,15.33,15.33,15.25,15.26,1046000.0
2014-06-04 09:40:00,15.27,15.3,15.19,15.28,1504000.0,15.27,15.3,15.19,15.28,1504000.0
2014-06-04 09:45:00,15.29,15.36,15.28,15.3,1450000.0,15.29,15.36,15.28,15.3,1450000.0
2014-06-04 09:50:00,15.29,15.34,15.27,15.33,578000.0,15.29,15.34,15.27,15.33,578000.0
2014-06-04 09:55:00,15.33,15.36,15.33,15.34,1014000.0,15.33,15.36,15.33,15.34,1014000.0
2014-06-04 10:00:00,15.34,15.36,15.32,15.35,578000.0,15.34,15.36,15.32,15.35,578000.0
2014-06-04 10:05:00,15.35,15.39,15.34,15.38,1164000.0,15.35,15.39,15.34,15.38,1164000.0
2014-06-04 10:10:00,15.38,15.43,15.38,15.43,980000.0,15.38,15.43,15.38,15.43,980000.0
2014-06-04 10:15:00,15.43,15.43,15.39,15.39,618000.0,15.43,15.43,15.39,15.39,618000.0
2014-06-04 10:20:00,15.4,15.43,15.37,15.4,1200000.0,15.4,15.43,15.37,15.4,1200000.0
2014-06-04 10:25:00,15.39,15.41,15.39,15.41,984000.0,15.39,15.41,15.39,15.41,984000.0
2014-06-04 10:30:00,15.4,15.4,15.38,15.4,1062000.0,15.4,15.4,15.38,15.4,1062000.0
2014-06-04 10:35:00,15.4,15.4,15.37,15.37,728000.0,15.4,15.4,15.37,15.37,728000.0
2014-06-04 10:40:00,15.37,15.38,15.36,15.37,274000.0,15.37,15.38,15.36,15.37,274000.0
2014-06-04 10:45:00,15.37,15.38,15.36,15.37,176000.0,15.37,15.38,15.36,15.37,176000.0
2014-06-04 10:50:00,15.37,15.4,15.36,15.4,440000.0,15.37,15.4,15.36,15.4,440000.0
2014-06-04 10:55:00,15.39,15.39,15.37,15.39,224000.0,15.39,15.39,15.37,15.39,224000.0
2014-06-04 11:00:00,15.39,15.4,15.34,15.36,520000.0,15.39,15.4,15.34,15.36,520000.0
2014-06-04 11:05:00,15.36,15.37,15.35,15.35,164000.0,15.36,15.37,15.35,15.35,164000.0
2014-06-04 11:10:00,15.36,15.36,15.33,15.34,356000.0,15.36,15.36,15.33,15.34,356000.0
2014-06-04 11:15:00,15.33,15.34,15.32,15.33,270000.0,15.33,15.34,15.32,15.33,270000.0
2014-06-04 11:20:00,15.33,15.38,15.33,15.37,366000.0,15.33,15.38,15.33,15.37,366000.0
2014-06-04 11:25:00,15.37,15.39,15.36,15.38,232000.0,15.37,15.39,15.36,15.38,232000.0
2014-06-04 11:30:00,15.38,15.39,15.37,15.38,242000.0,15.38,15.39,15.37,15.38,242000.0
2014-06-04 11:35:00,15.38,15.39,15.37,15.38,314000.0,15.38,15.39,15.37,15.38,314000.0
2014-06-04 11:40:00,15.37,15.38,15.35,15.35,126000.0,15.37,15.38,15.35,15.35,126000.0
2014-06-04 11:45:00,15.36,15.38,15.36,15.36,164000.0,15.36,15.38,15.36,15.36,164000.0
2014-06-04 11:50:00,15.37,15.37,15.35,15.36,102000.0,15.37,15.37,15.35,15.36,102000.0
2014-06-04 11:55:00,15.36,15.37,15.35,15.35,204000.0,15.36,15.37,15.35,15.35,204000.0
2014-06-04 12:00:00,15.36,15.38,15.35,15.37,110000.0,15.36,15.38,15.35,15.37,110000.0
2014-06-04 12:05:00,15.37,15.38,15.36,15.38,140000.0,15.37,15.38,15.36,15.38,140000.0
2014-06-04 12:10:00,15.38,15.42,15.37,15.41,378000.0,15.38,15.42,15.37,15.41,378000.0
2014-06-04 12:15:00,15.41,15.41,15.39,15.41,150000.0,15.41,15.41,15.39,15.41,150000.0
2014-06-04 12:20:00,15.41,15.41,15.39,15.39,154000.0,15.41,15.41,15.39,15.39,154000.0
2014-06-04 12:25:00,15.4,15.42,15.39,15.42,166000.0,15.4,15.42,15.39,15.42,166000.0
2014-06-04 12:30:00,15.42,15.43,15.42,15.43,164000.0,15.42,15.43,15.42,15.43,164000.0
2014-06-04 12:35:00,15.43,15.43,15.4,15.41,232000.0,15.43,15.43,15.4,15.41,232000.0
2014-06-04 12:40:00,15.4,15.42,15.4,15.42,180000.0,15.4,15.42,15.4,15.42,180000.0
2014-06-04 12:45:00,15.42,15.44,15.42,15.43,180000.0,15.42,15.44,15.42,15.43,180000.0
2014-06-04 12:50:00,15.43,15.45,15.43,15.45,208000.0,15.43,15.45,15.43,15.45,208000.0
2014-06-04 12:55:00,15.44,15.44,15.42,15.43,160000.0,15.44,15.44,15.42,15.43,160000.0
2014-06-04 13:00:00,15.42,15.44,15.42,15.44,128000.0,15.42,15.44,15.42,15.44,128000.0
2014-06-04 13:05:00,15.45,15.45,15.44,15.44,208000.0,15.45,15.45,15.44,15.44,208000.0
2014-06-04 13:10:00,15.44,15.45,15.42,15.42,238000.0,15.44,15.45,15.42,15.42,238000.0
2014-06-04 13:15:00,15.42,15.44,15.42,15.43,104000.0,15.42,15.44,15.42,15.43,104000.0
2014-06-04 13:20:00,15.43,15.44,15.43,15.44,180000.0,15.43,15.44,15.43,15.44,180000.0
2014-06-04 13:25:00,15.44,15.44,15.42,15.43,92000.0,15.44,15.44,15.42,15.43,92000.0
2014-06-04 13:30:00,15.43,15.43,15.42,15.43,102000.0,15.43,15.43,15.42,15.43,102000.0
2014-06-04 13:35:00,15.43,15.44,15.43,15.44,126000.0,15.43,15.44,15.43,15.44,126000.0
2014-06-04 13:40:00,15.44,15.45,15.44,15.45,298000.0,15.44,15.45,15.44,15.45,298000.0
2014-06-04 13:45:00,15.45,15.46,15.45,15.45,234000.0,15.45,15.46,15.45,15.45,234000.0
2014-06-04 13:50:00,15.46,15.46,15.45,15.46,86000.0,15.46,15.46,15.45,15.46,86000.0
2014-06-04 13:55:00,15.46,15.47,15.46,15.46,216000.0,15.46,15.47,15.46,15.46,216000.0
2014-06-04 14:00:00,15.46,15.46,15.45,15.46,226000.0,15.46,15.46,15.45,15.46,226000.0
2014-06-04 14:05:00,15.45,15.46,15.45,15.45,136000.0,15.45,15.46,15.45,15.45,136000.0
2014-06-04 14:10:00,15.45,15.47,15.45,15.47,212000.0,15.45,15.47,15.45,15.47,212000.0
2014-06-04 14:15:00,15.47,15.47,15.44,15.44,352000.0,15.47,15.47,15.44,15.44,352000.0
2014-06-04 14:20:00,15.45,15.45,15.41,15.42,280000.0,15.45,15.45,15.41,15.42,280000.0
2014-06-04 14:25:00,15.42,15.43,15.41,15.43,144000.0,15.42,15.43,15.41,15.43,144000.0
2014-06-04 14:30:00,15.43,15.43,15.41,15.41,164000.0,15.43,15.43,15.41,15.41,164000.0
2014-06-04 14:35:00,15.41,15.43,15.41,15.42,308000.0,15.41,15.43,15.41,15.42,308000.0
2014-06-04 14:40:00,15.43,15.43,15.42,15.43,106000.0,15.43,15.43,15.42,15.43,106000.0
2014-06-04 14:45:00,15.43,15.43,15.4,15.4,320000.0,15.43,15.43,15.4,15.4,320000.0
2014-06-04 14:50:00,15.4,15.41,15.4,15.41,170000.0,15.4,15.41,15.4,15.41,170000.0
2014-06-04 14:55:00,15.41,15.41,15.39,15.4,224000.0,15.41,15.41,15.39,15.4,224000.0
2014-06-04 15:00:00,15.4,15.4,15.39,15.39,228000.0,15.4,15.4,15.39,15.39,228000.0
2014-06-04 15:05:00,15.39,15.39,15.36,15.36,944000.0,15.39,15.39,15.36,15.36,944000.0
2014-06-04 15:10:00,15.36,15.37,15.36,15.37,238000.0,15.36,15.37,15.36,15.37,238000.0
2014-06-04 15:15:00,15.37,15.37,15.35,15.35,302000.0,15.37,15.37,15.35,15.35,302000.0
2014-06-04 15:20:00,15.35,15.36,15.34,15.35,498000.0,15.35,15.36,15.34,15.35,498000.0
2014-06-04 15:25:00,15.35,15.36,15.33,15.34,478000.0,15.35,15.36,15.33,15.34,478000.0
2014-06-04 15:30:00,15.34,15.35,15.34,15.35,396000.0,15.34,15.35,15.34,15.35,396000.0
2014-06-04 15:35:00,15.35,15.35,15.34,15.35,338000.0,15.35,15.35,15.34,15.35,338000.0
2014-06-04 15:40:00,15.35,15.35,15.34,15.35,630000.0,15.35,15.35,15.34,15.35,630000.0
2014-06-04 15:45:00,15.35,15.35,15.33,15.33,678000.0,15.35,15.35,15.33,15.33,678000.0
2014-06-04 15:50:00,15.33,15.35,15.33,15.35,512000.0,15.33,15.35,15.33,15.35,512000.0
2014-06-04 15:55:00,15.34,15.35,15.33,15.34,1416000.0,15.34,15.35,15.33,15.34,1416000.0
2014-06-05 09:30:00,15.41,15.47,15.35,15.44,3230000.0,15.41,15.47,15.35,15.44,3230000.0
2014-06-05 09:35:00,15.45,15.5,15.43,15.45,1040000.0,15.45,15.5,15.43,15.45,1040000.0
2014-06-05 09:40:00,15.45,15.47,15.39,15.46,1222000.0,15.45,15.47,15.39,15.46,1222000.0
2014-06-05 09:45:00,15.46,15.54,15.45,15.52,1404000.0,15.46,15.54,15.45,15.52,1404000.0
2014-06-05 09:50:00,15.52,15.58,15.52,15.55,1480000.0,15.52,15.58,15.52,15.55,1480000.0
2014-06-05 09:55:00,15.55,15.62,15.53,15.62,2604000.0,15.55,15.62,15.53,15.62,2604000.0
2014-06-05 10:00:00,15.62,15.63,15.56,15.61,1840000.0,15.62,15.63,15.56,15.61,1840000.0
2014-06-05 10:05:00,15.6,15.61,15.57,15.58,1070000.0,15.6,15.61,15.57,15.58,1070000.0
2014-06-05 10:10:00,15.59,15.64,15.56,15.62,2664000.0,15.59,15.64,15.56,15.62,2664000.0
2014-06-05 10:15:00,15.62,15.69,15.6,15.68,2600000.0,15.62,15.69,15.6,15.68,2600000.0
2014-06-05 10:20:00,15.68,15.7,15.63,15.65,1936000.0,15.68,15.7,15.63,15.65,1936000.0
2014-06-05 10:25:00,15.64,15.68,15.64,15.67,1172000.0,15.64,15.68,15.64,15.67,1172000.0
2014-06-05 10:30:00,15.67,15.69,15.67,15.67,1382000.0,15.67,15.69,15.67,15.67,1382000.0
2014-06-05 10:35:00,15.67,15.7,15.67,15.69,1116000.0,15.67,15.7,15.67,15.69,1116000.0
2014-06-05 10:40:00,15.69,15.8,15.68,15.78,4002000.0,15.69,15.8,15.68,15.78,4002000.0
2014-06-05 10:45:00,15.77,15.81,15.77,15.8,1624000.0,15.77,15.81,15.77,15.8,1624000.0
2014-06-05 10:50:00,15.79,15.85,15.79,15.84,2082000.0,15.79,15.85,15.79,15.84,2082000.0
2014-06-05 10:55:00,15.84,15.87,15.83,15.86,1922000.0,15.84,15.87,15.83,15.86,1922000.0
2014-06-05 11:00:00,15.87,15.89,15.85,15.87,2050000.0,15.87,15.89,15.85,15.87,2050000.0
2014-06-05 11:05:00,15.87,15.87,15.83,15.84,1818000.0,15.87,15.87,15.83,15.84,1818000.0
2014-06-05 11:10:00,15.83,15.87,15.83,15.85,854000.0,15.83,15.87,15.83,15.85,854000.0
2014-06-05 11:15:00,15.85,15.9,15.85,15.9,1456000.0,15.85,15.9,15.85,15.9,1456000.0
2014-06-05 11:20:00,15.9,15.91,15.88,15.91,1328000.0,15.9,15.91,15.88,15.91,1328000.0
2014-06-05 11:25:00,15.91,15.91,15.85,15.86,1068000.0,15.91,15.91,15.85,15.86,1068000.0
2014-06-05 11:30:00,15.86,15.9,15.85,15.9,674000.0,15.86,15.9,15.85,15.9,674000.0
2014-06-05 11:35:00,15.9,15.95,15.89,15.94,1438000.0,15.9,15.95,15.89,15.94,1438000.0
2014-06-05 11:40:00,15.94,15.95,15.9,15.93,1102000.0,15.94,15.95,15.9,15.93,1102000.0
2014-06-05 11:45:00,15.93,15.94,15.91,15.93,1028000.0,15.93,15.94,15.91,15.93,1028000.0
2014-06-05 11:50:00,15.92,15.99,15.92,15.99,1808000.0,15.92,15.99,15.92,15.99,1808000.0
2014-06-05 11:55:00,15.99,16.0,15.94,15.95,1226000.0,15.99,16.0,15.94,15.95,1226000.0
2014-06-05 12:00:00,15.95,15.96,15.93,15.96,774000.0,15.95,15.96,15.93,15.96,774000.0
2014-06-05 12:05:00,15.96,16.03,15.96,16.02,2066000.0,15.96,16.03,15.96,16.02,2066000.0
2014-06-05 12:10:00,16.02,16.04,16.0,16.03,1660000.0,16.02,16.04,16.0,16.03,1660000.0
2014-06-05 12:15:00,16.03,16.04,16.0,16.03,752000.0,16.03,16.04,16.0,16.03,752000.0
2014-06-05 12:20:00,16.04,16.08,16.03,16.07,1144000.0,16.04,16.08,16.03,16.07,1144000.0
2014-06-05 12:25:00,16.07,16.08,16.05,16.06,792000.0,16.07,16.08,16.05,16.06,792000.0
2014-06-05 12:30:00,16.06,16.09,16.05,16.08,766000.0,16.06,16.09,16.05,16.08,766000.0
2014-06-05 12:35:00,16.08,16.12,16.08,16.1,1348000.0,16.08,16.12,16.08,16.1,1348000.0
2014-06-05 12:40:00,16.1,16.12,16.09,16.11,776000.0,16.1,16.12,16.09,16.11,776000.0
2014-06-05 12:45:00,16.11,16.18,16.11,16.15,2062000.0,16.11,16.18,16.11,16.15,2062000.0
2014-06-05 12:50:00,16.15,16.22,16.15,16.21,2290000.0,16.15,16.22,16.15,16.21,2290000.0
2014-06-05 12:55:00,16.21,16.22,16.18,16.2,2352000.0,16.21,16.22,16.18,16.2,2352000.0
2014-06-05 13:00:00,16.2,16.26,16.2,16.24,2324000.0,16.2,16.26,16.2,16.24,2324000.0
2014-06-05 13:05:00,16.24,16.27,16.23,16.26,1376000.0,16.24,16.27,16.23,16.26,1376000.0
2014-06-05 13:10:00,16.26,16.32,16.26,16.31,2224000.0,16.26,16.32,16.26,16.31,2224000.0
2014-06-05 13:15:00,16.3,16.37,16.3,16.36,1998000.0,16.3,16.37,16.3,16.36,1998000.0
2014-06-05 13:20:00,16.35,16.4,16.33,16.34,3674000.0,16.35,16.4,16.33,16.34,3674000.0
2014-06-05 13:25:00,16.34,16.34,16.26,16.3,3214000.0,16.34,16.34,16.26,16.3,3214000.0
2014-06-05 13:30:00,16.3,16.36,16.3,16.36,1486000.0,16.3,16.36,16.3,16.36,1486000.0
2014-06-05 13:35:00,16.35,16.36,16.29,16.31,1220000.0,16.35,16.36,16.29,16.31,1220000.0
2014-06-05 13:40:00,16.31,16.32,16.22,16.24,2346000.0,16.31,16.32,16.22,16.24,2346000.0
2014-06-05 13:45:00,16.24,16.26,16.21,16.22,1596000.0,16.24,16.26,16.21,16.22,1596000.0
2014-06-05 13:50:00,16.22,16.26,16.2,16.23,1492000.0,16.22,16.26,16.2,16.23,1492000.0
2014-06-05 13:55:00,16.23,16.29,16.22,16.28,922000.0,16.23,16.29,16.22,16.28,922000.0
2014-06-05 14:00:00,16.28,16.3,16.26,16.3,604000.0,16.28,16.3,16.26,16.3,604000.0
2014-06-05 14:05:00,16.29,16.32,16.28,16.32,768000.0,16.29,16.32,16.28,16.32,768000.0
2014-06-05 14:10:00,16.31,16.34,16.31,16.32,836000.0,16.31,16.34,16.31,16.32,836000.0
2014-06-05 14:15:00,16.33,16.33,16.29,16.31,1168000.0,16.33,16.33,16.29,16.31,1168000.0
2014-06-05 14:20:00,16.31,16.37,16.31,16.36,886000.0,16.31,16.37,16.31,16.36,886000.0
2014-06-05 14:25:00,16.35,16.37,16.32,16.34,1094000.0,16.35,16.37,16.32,16.34,1094000.0
2014-06-05 14:30:00,16.34,16.35,16.31,16.32,550000.0,16.34,16.35,16.31,16.32,550000.0
2014-06-05 14:35:00,16.32,16.32,16.23,16.24,1312000.0,16.32,16.32,16.23,16.24,1312000.0
2014-06-05 14:40:00,16.24,16.25,16.23,16.24,914000.0,16.24,16.25,16.23,16.24,914000.0
2014-06-05 14:45:00,16.24,16.24,16.2,16.21,1480000.0,16.24,16.24,16.2,16.21,1480000.0
2014-06-05 14:50:00,16.21,16.23,16.18,16.2,1354000.0,16.21,16.23,16.18,16.2,1354000.0
2014-06-05 14:55:00,16.2,16.2,16.16,16.19,1426000.0,16.2,16.2,16.16,16.19,1426000.0
2014-06-05 15:00:00,16.19,16.25,16.18,16.25,1584000.0,16.19,16.25,16.18,16.25,1584000.0
2014-06-05 15:05:00,16.26,16.28,16.23,16.24,1370000.0,16.26,16.28,16.23,16.24,1370000.0
2014-06-05 15:10:00,16.25,16.25,16.18,16.19,1690000.0,16.25,16.25,16.18,16.19,1690000.0
2014-06-05 15:15:00,16.19,16.2,16.16,16.19,1504000.0,16.19,16.2,16.16,16.19,1504000.0
2014-06-05 15:20:00,16.2,16.2,16.18,16.18,890000.0,16.2,16.2,16.18,16.18,890000.0
2014-06-05 15:25:00,16.18,16.18,16.14,16.17,1818000.0,16.18,16.18,16.14,16.17,1818000.0
2014-06-05 15:30:00,16.18,16.19,16.16,16.18,942000.0,16.18,16.19,16.16,16.18,942000.0
2014-06-05 15:35:00,16.18,16.22,16.17,16.21,1162000.0,16.18,16.22,16.17,16.21,1162000.0
2014-06-05 15:40:00,16.21,16.22,16.18,16.19,1504000.0,16.21,16.22,16.18,16.19,1504000.0
2014-06-05 15:45:00,16.19,16.21,16.19,16.2,1442000.0,16.19,16.21,16.19,16.2,1442000.0
2014-06-05 15:50:00,16.2,16.2,16.16,16.18,2560000.0,16.2,16.2,16.16,16.18,2560000.0
2014-06-05 15:55:00,16.19,16.21,16.17,16.18,4366000.0,16.19,16.21,16.17,16.18,4366000.0
2014-06-06 09:30:00,16.23,16.34,16.23,16.27,12552000.0,16.23,16.34,16.23,16.27,12552000.0
2014-06-06 09:35:00,16.27,16.44,16.26,16.44,8652000.0,16.27,16.44,16.26,16.44,8652000.0
2014-06-06 09:40:00,16.44,16.52,16.38,16.51,11668000.0,16.44,16.52,16.38,16.51,11668000.0
2014-06-06 09:45:00,16.52,16.53,16.45,16.52,7176000.0,16.52,16.53,16.45,16.52,7176000.0
2014-06-06 09:50:00,16.52,16.53,16.44,16.49,6432000.0,16.52,16.53,16.44,16.49,6432000.0
2014-06-06 09:55:00,16.49,16.49,16.45,16.49,3800000.0,16.49,16.49,16.45,16.49,3800000.0
2014-06-06 10:00:00,16.49,16.5,16.39,16.42,4156000.0,16.49,16.5,16.39,16.42,4156000.0
2014-06-06 10:05:00,16.42,16.45,16.4,16.43,2968000.0,16.42,16.45,16.4,16.43,2968000.0
2014-06-06 10:10:00,16.43,16.43,16.33,16.34,4996000.0,16.43,16.43,16.33,16.34,4996000.0
2014-06-06 10:15:00,16.34,16.35,16.29,16.32,3868000.0,16.34,16.35,16.29,16.32,3868000.0
2014-06-06 10:20:00,16.32,16.45,16.31,16.42,5608000.0,16.32,16.45,16.31,16.42,5608000.0
2014-06-06 10:25:00,16.44,16.44,16.32,16.39,4088000.0,16.44,16.44,16.32,16.39,4088000.0
2014-06-06 10:30:00,16.38,16.42,16.35,16.4,2088000.0,16.38,16.42,16.35,16.4,2088000.0
2014-06-06 10:35:00,16.41,16.41,16.36,16.36,1840000.0,16.41,16.41,16.36,16.36,1840000.0
2014-06-06 10:40:00,16.37,16.41,16.36,16.4,1552000.0,16.37,16.41,16.36,16.4,1552000.0
2014-06-06 10:45:00,16.4,16.43,16.38,16.41,3504000.0,16.4,16.43,16.38,16.41,3504000.0
2014-06-06 10:50:00,16.4,16.43,16.4,16.43,1004000.0,16.4,16.43,16.4,16.43,1004000.0
2014-06-06 10:55:00,16.43,16.47,16.42,16.46,2044000.0,16.43,16.47,16.42,16.46,2044000.0
2014-06-06 11:00:00,16.47,16.48,16.45,16.46,2296000.0,16.47,16.48,16.45,16.46,2296000.0
2014-06-06 11:05:00,16.45,16.5,16.43,16.5,2544000.0,16.45,16.5,16.43,16.5,2544000.0
2014-06-06 11:10:00,16.5,16.54,16.48,16.52,4568000.0,16.5,16.54,16.48,16.52,4568000.0
2014-06-06 11:15:00,16.51,16.51,16.48,16.48,1700000.0,16.51,16.51,16.48,16.48,1700000.0
2014-06-06 11:20:00,16.48,16.48,16.45,16.48,1712000.0,16.48,16.48,16.45,16.48,1712000.0
2014-06-06 11:25:00,16.48,16.49,16.46,16.48,1092000.0,16.48,16.49,16.46,16.48,1092000.0
2014-06-06 11:30:00,16.47,16.48,16.45,16.46,1092000.0,16.47,16.48,16.45,16.46,1092000.0
2014-06-06 11:35:00,16.46,16.48,16.45,16.47,948000.0,16.46,16.48,16.45,16.47,948000.0
2014-06-06 11:40:00,16.47,16.48,16.45,16.46,1296000.0,16.47,16.48,16.45,16.46,1296000.0
2014-06-06 11:45:00,16.46,16.46,16.43,16.45,1408000.0,16.46,16.46,16.43,16.45,1408000.0
2014-06-06 11:50:00,16.45,16.46,16.43,16.45,580000.0,16.45,16.46,16.43,16.45,580000.0
2014-06-06 11:55:00,16.45,16.47,16.44,16.45,772000.0,16.45,16.47,16.44,16.45,772000.0
2014-06-06 12:00:00,16.45,16.46,16.44,16.46,364000.0,16.45,16.46,16.44,16.46,364000.0
2014-06-06 12:05:00,16.46,16.47,16.44,16.45,968000.0,16.46,16.47,16.44,16.45,968000.0
2014-06-06 12:10:00,16.45,16.47,16.45,16.46,688000.0,16.45,16.47,16.45,16.46,688000.0
2014-06-06 12:15:00,16.46,16.47,16.45,16.47,720000.0,16.46,16.47,16.45,16.47,720000.0
2014-06-06 12:20:00,16.46,16.46,16.42,16.42,1500000.0,16.46,16.46,16.42,16.42,1500000.0
2014-06-06 12:25:00,16.42,16.43,16.42,16.42,1160000.0,16.42,16.43,16.42,16.42,1160000.0
2014-06-06 12:30:00,16.42,16.42,16.39,16.41,1656000.0,16.42,16.42,16.39,16.41,1656000.0
2014-06-06 12:35:00,16.41,16.44,16.39,16.44,1052000.0,16.41,16.44,16.39,16.44,1052000.0
2014-06-06 12:40:00,16.44,16.44,16.41,16.44,964000.0,16.44,16.44,16.41,16.44,964000.0
2014-06-06 12:45:00,16.44,16.47,16.43,16.46,1368000.0,16.44,16.47,16.43,16.46,1368000.0
2014-06-06 12:50:00,16.45,16.47,16.45,16.47,656000.0,16.45,16.47,16.45,16.47,656000.0
2014-06-06 12:55:00,16.47,16.48,16.46,16.46,828000.0,16.47,16.48,16.46,16.46,828000.0
2014-06-06 13:00:00,16.46,16.47,16.44,16.46,616000.0,16.46,16.47,16.44,16.46,616000.0
2014-06-06 13:05:00,16.46,16.46,16.44,16.45,416000.0,16.46,16.46,16.44,16.45,416000.0
2014-06-06 13:10:00,16.45,16.45,16.42,16.43,844000.0,16.45,16.45,16.42,16.43,844000.0
2014-06-06 13:15:00,16.43,16.46,16.43,16.44,716000.0,16.43,16.46,16.43,16.44,716000.0
2014-06-06 13:20:00,16.44,16.47,16.44,16.47,768000.0,16.44,16.47,16.44,16.47,768000.0
2014-06-06 13:25:00,16.47,16.5,16.47,16.49,1280000.0,16.47,16.5,16.47,16.49,1280000.0
2014-06-06 13:30:00,16.49,16.49,16.47,16.48,800000.0,16.49,16.49,16.47,16.48,800000.0
2014-06-06 13:35:00,16.48,16.49,16.47,16.48,840000.0,16.48,16.49,16.47,16.48,840000.0
2014-06-06 13:40:00,16.48,16.48,16.45,16.46,1168000.0,16.48,16.48,16.45,16.46,1168000.0
2014-06-06 13:45:00,16.46,16.48,16.45,16.47,1088000.0,16.46,16.48,16.45,16.47,1088000.0
2014-06-06 13:50:00,16.46,16.47,16.45,16.46,488000.0,16.46,16.47,16.45,16.46,488000.0
2014-06-06 13:55:00,16.47,16.47,16.45,16.47,200000.0,16.47,16.47,16.45,16.47,200000.0
2014-06-06 14:00:00,16.47,16.47,16.45,16.46,444000.0,16.47,16.47,16.45,16.46,444000.0
2014-06-06 14:05:00,16.47,16.47,16.46,16.47,572000.0,16.47,16.47,16.46,16.47,572000.0
2014-06-06 14:10:00,16.47,16.48,16.47,16.47,780000.0,16.47,16.48,16.47,16.47,780000.0
2014-06-06 14:15:00,16.47,16.49,16.46,16.48,640000.0,16.47,16.49,16.46,16.48,640000.0
2014-06-06 14:20:00,16.48,16.5,16.48,16.49,864000.0,16.48,16.5,16.48,16.49,864000.0
2014-06-06 14:25:00,16.5,16.5,16.49,16.5,644000.0,16.5,16.5,16.49,16.5,644000.0
2014-06-06 14:30:00,16.5,16.5,16.48,16.48,544000.0,16.5,16.5,16.48,16.48,544000.0
2014-06-06 14:35:00,16.48,16.5,16.48,16.5,888000.0,16.48,16.5,16.48,16.5,888000.0
2014-06-06 14:40:00,16.5,16.52,16.49,16.49,1348000.0,16.5,16.52,16.49,16.49,1348000.0
2014-06-06 14:45:00,16.49,16.5,16.48,16.49,1040000.0,16.49,16.5,16.48,16.49,1040000.0
2014-06-06 14:50:00,16.49,16.49,16.48,16.48,680000.0,16.49,16.49,16.48,16.48,680000.0
2014-06-06 14:55:00,16.48,16.5,16.48,16.49,832000.0,16.48,16.5,16.48,16.49,832000.0
2014-06-06 15:00:00,16.49,16.49,16.48,16.48,836000.0,16.49,16.49,16.48,16.48,836000.0
2014-06-06 15:05:00,16.48,16.5,16.48,16.48,520000.0,16.48,16.5,16.48,16.48,520000.0
2014-06-06 15:10:00,16.49,16.5,16.49,16.49,524000.0,16.49,16.5,16.49,16.49,524000.0
2014-06-06 15:15:00,16.49,16.5,16.49,16.5,916000.0,16.49,16.5,16.49,16.5,916000.0
2014-06-06 15:20:00,16.51,16.51,16.49,16.49,936000.0,16.51,16.51,16.49,16.49,936000.0
2014-06-06 15:25:00,16.49,16.49,16.46,16.47,1668000.0,16.49,16.49,16.46,16.47,1668000.0
2014-06-06 15:30:00,16.46,16.48,16.46,16.47,2400000.0,16.46,16.48,16.46,16.47,2400000.0
2014-06-06 15:35:00,16.47,16.47,16.45,16.45,1608000.0,16.47,16.47,16.45,16.45,1608000.0
2014-06-06 15:40:00,16.45,16.46,16.43,16.44,1768000.0,16.45,16.46,16.43,16.44,1768000.0
2014-06-06 15:45:00,16.44,16.46,16.43,16.46,2028000.0,16.44,16.46,16.43,16.46,2028000.0
2014-06-06 15:50:00,16.46,16.46,16.44,16.45,3188000.0,16.46,16.46,16.44,16.45,3188000.0
2014-06-06 15:55:00,16.45,16.48,16.44,16.48,4616000.0,16.45,16.48,16.44,16.48,4616000.0
2014-06-09 09:30:00,16.57,16.58,16.5,16.5,3144000.0,16.57,16.58,16.5,16.5,3144000.0
2014-06-09 09:35:00,16.5,16.52,16.41,16.45,2390000.0,16.5,16.52,16.41,16.45,2390000.0
2014-06-09 09:40:00,16.44,16.55,16.43,16.49,1432000.0,16.44,16.55,16.43,16.49,1432000.0
2014-06-09 09:45:00,16.49,16.61,16.47,16.6,2332000.0,16.49,16.61,16.47,16.6,2332000.0
2014-06-09 09:50:00,16.59,16.65,16.56,16.61,1778000.0,16.59,16.65,16.56,16.61,1778000.0
2014-06-09 09:55:00,16.61,16.62,16.58,16.6,1138000.0,16.61,16.62,16.58,16.6,1138000.0
2014-06-09 10:00:00,16.6,16.6,16.54,16.55,914000.0,16.6,16.6,16.54,16.55,914000.0
2014-06-09 10:05:00,16.55,16.55,16.46,16.49,1684000.0,16.55,16.55,16.46,16.49,1684000.0
2014-06-09 10:10:00,16.49,16.51,16.45,16.45,882000.0,16.49,16.51,16.45,16.45,882000.0
2014-06-09 10:15:00,16.46,16.47,16.43,16.46,1400000.0,16.46,16.47,16.43,16.46,1400000.0
2014-06-09 10:20:00,16.45,16.47,16.4,16.4,1912000.0,16.45,16.47,16.4,16.4,1912000.0
2014-06-09 10:25:00,16.4,16.42,16.37,16.37,1486000.0,16.4,16.42,16.37,16.37,1486000.0
2014-06-09 10:30:00,16.37,16.39,16.28,16.29,2498000.0,16.37,16.39,16.28,16.29,2498000.0
2014-06-09 10:35:00,16.29,16.39,16.29,16.37,1808000.0,16.29,16.39,16.29,16.37,1808000.0
2014-06-09 10:40:00,16.37,16.42,16.36,16.38,1320000.0,16.37,16.42,16.36,16.38,1320000.0
2014-06-09 10:45:00,16.38,16.41,16.38,16.41,354000.0,16.38,16.41,16.38,16.41,354000.0
2014-06-09 10:50:00,16.41,16.42,16.39,16.39,674000.0,16.41,16.42,16.39,16.39,674000.0
2014-06-09 10:55:00,16.39,16.41,16.38,16.4,922000.0,16.39,16.41,16.38,16.4,922000.0
2014-06-09 11:00:00,16.4,16.4,16.38,16.4,316000.0,16.4,16.4,16.38,16.4,316000.0
2014-06-09 11:05:00,16.4,16.41,16.39,16.4,648000.0,16.4,16.41,16.39,16.4,648000.0
2014-06-09 11:10:00,16.4,16.41,16.4,16.4,294000.0,16.4,16.41,16.4,16.4,294000.0
2014-06-09 11:15:00,16.4,16.41,16.39,16.41,276000.0,16.4,16.41,16.39,16.41,276000.0
2014-06-09 11:20:00,16.41,16.42,16.41,16.42,394000.0,16.41,16.42,16.41,16.42,394000.0
2014-06-09 11:25:00,16.42,16.42,16.4,16.4,374000.0,16.42,16.42,16.4,16.4,374000.0
2014-06-09 11:30:00,16.41,16.45,16.41,16.44,696000.0,16.41,16.45,16.41,16.44,696000.0
2014-06-09 11:35:00,16.44,16.5,16.44,16.5,838000.0,16.44,16.5,16.44,16.5,838000.0
2014-06-09 11:40:00,16.5,16.52,16.48,16.51,874000.0,16.5,16.52,16.48,16.51,874000.0
2014-06-09 11:45:00,16.51,16.52,16.49,16.51,388000.0,16.51,16.52,16.49,16.51,388000.0
2014-06-09 11:50:00,16.52,16.54,16.51,16.53,600000.0,16.52,16.54,16.51,16.53,600000.0
2014-06-09 11:55:00,16.53,16.53,16.49,16.5,402000.0,16.53,16.53,16.49,16.5,402000.0
2014-06-09 12:00:00,16.5,16.51,16.48,16.5,300000.0,16.5,16.51,16.48,16.5,300000.0
2014-06-09 12:05:00,16.5,16.5,16.48,16.48,118000.0,16.5,16.5,16.48,16.48,118000.0
2014-06-09 12:10:00,16.48,16.48,16.46,16.47,332000.0,16.48,16.48,16.46,16.47,332000.0
2014-06-09 12:15:00,16.47,16.49,16.47,16.48,228000.0,16.47,16.49,16.47,16.48,228000.0
2014-06-09 12:20:00,16.49,16.49,16.46,16.46,314000.0,16.49,16.49,16.46,16.46,314000.0
2014-06-09 12:25:00,16.46,16.46,16.43,16.44,480000.0,16.46,16.46,16.43,16.44,480000.0
2014-06-09 12:30:00,16.44,16.45,16.43,16.44,250000.0,16.44,16.45,16.43,16.44,250000.0
2014-06-09 12:35:00,16.43,16.44,16.41,16.42,348000.0,16.43,16.44,16.41,16.42,348000.0
2014-06-09 12:40:00,16.42,16.43,16.4,16.41,290000.0,16.42,16.43,16.4,16.41,290000.0
2014-06-09 12:45:00,16.41,16.43,16.41,16.43,188000.0,16.41,16.43,16.41,16.43,188000.0
2014-06-09 12:50:00,16.43,16.44,16.42,16.43,186000.0,16.43,16.44,16.42,16.43,186000.0
2014-06-09 12:55:00,16.43,16.44,16.42,16.42,188000.0,16.43,16.44,16.42,16.42,188000.0
2014-06-09 13:00:00,16.43,16.43,16.42,16.43,128000.0,16.43,16.43,16.42,16.43,128000.0
2014-06-09 13:05:00,16.43,16.43,16.41,16.42,164000.0,16.43,16.43,16.41,16.42,164000.0
2014-06-09 13:10:00,16.41,16.42,16.41,16.41,172000.0,16.41,16.42,16.41,16.41,172000.0
2014-06-09 13:15:00,16.41,16.42,16.41,16.41,140000.0,16.41,16.42,16.41,16.41,140000.0
2014-06-09 13:20:00,16.41,16.42,16.38,16.38,370000.0,16.41,16.42,16.38,16.38,370000.0
2014-06-09 13:25:00,16.38,16.39,16.36,16.37,526000.0,16.38,16.39,16.36,16.37,526000.0
2014-06-09 13:30:00,16.37,16.39,16.37,16.38,360000.0,16.37,16.39,16.37,16.38,360000.0
2014-06-09 13:35:00,16.38,16.42,16.37,16.42,326000.0,16.38,16.42,16.37,16.42,326000.0
2014-06-09 13:40:00,16.42,16.42,16.37,16.37,346000.0,16.42,16.42,16.37,16.37,346000.0
2014-06-09 13:45:00,16.38,16.38,16.35,16.37,332000.0,16.38,16.38,16.35,16.37,332000.0
2014-06-09 13:50:00,16.37,16.38,16.36,16.38,216000.0,16.37,16.38,16.36,16.38,216000.0
2014-06-09 13:55:00,16.38,16.39,16.37,16.37,162000.0,16.38,16.39,16.37,16.37,162000.0
2014-06-09 14:00:00,16.36,16.38,16.36,16.38,306000.0,16.36,16.38,16.36,16.38,306000.0
2014-06-09 14:05:00,16.37,16.38,16.35,16.36,166000.0,16.37,16.38,16.35,16.36,166000.0
2014-06-09 14:10:00,16.35,16.36,16.32,16.33,718000.0,16.35,16.36,16.32,16.33,718000.0
2014-06-09 14:15:00,16.32,16.35,16.32,16.34,308000.0,16.32,16.35,16.32,16.34,308000.0
2014-06-09 14:20:00,16.34,16.34,16.31,16.31,324000.0,16.34,16.34,16.31,16.31,324000.0
2014-06-09 14:25:00,16.31,16.33,16.3,16.3,390000.0,16.31,16.33,16.3,16.3,390000.0
2014-06-09 14:30:00,16.3,16.32,16.29,16.3,664000.0,16.3,16.32,16.29,16.3,664000.0
2014-06-09 14:35:00,16.3,16.34,16.3,16.33,470000.0,16.3,16.34,16.3,16.33,470000.0
2014-06-09 14:40:00,16.34,16.39,16.34,16.39,966000.0,16.34,16.39,16.34,16.39,966000.0
2014-06-09 14:45:00,16.39,16.39,16.37,16.38,184000.0,16.39,16.39,16.37,16.38,184000.0
2014-06-09 14:50:00,16.38,16.38,16.35,16.38,244000.0,16.38,16.38,16.35,16.38,244000.0
2014-06-09 14:55:00,16.38,16.4,16.37,16.39,506000.0,16.38,16.4,16.37,16.39,506000.0
2014-06-09 15:00:00,16.39,16.39,16.38,16.38,168000.0,16.39,16.39,16.38,16.38,168000.0
2014-06-09 15:05:00,16.39,16.39,16.38,16.39,166000.0,16.39,16.39,16.38,16.39,166000.0
2014-06-09 15:10:00,16.38,16.4,16.38,16.39,202000.0,16.38,16.4,16.38,16.39,202000.0
2014-06-09 15:15:00,16.4,16.4,16.39,16.4,344000.0,16.4,16.4,16.39,16.4,344000.0
2014-06-09 15:20:00,16.4,16.4,16.39,16.39,204000.0,16.4,16.4,16.39,16.39,204000.0
2014-06-09 15:25:00,16.4,16.4,16.38,16.39,158000.0,16.4,16.4,16.38,16.39,158000.0
2014-06-09 15:30:00,16.39,16.39,16.38,16.38,134000.0,16.39,16.39,16.38,16.38,134000.0
2014-06-09 15:35:00,16.38,16.39,16.36,16.36,284000.0,16.38,16.39,16.36,16.36,284000.0
2014-06-09 15:40:00,16.36,16.37,16.35,16.35,332000.0,16.36,16.37,16.35,16.35,332000.0
2014-06-09 15:45:00,16.35,16.37,16.35,16.36,752000.0,16.35,16.37,16.35,16.36,752000.0
2014-06-09 15:50:00,16.36,16.38,16.36,16.37,930000.0,16.36,16.38,16.36,16.37,930000.0
2014-06-09 15:55:00,16.37,16.38,16.35,16.38,1412000.0,16.37,16.38,16.35,16.38,1412000.0
2014-06-10 09:30:00,16.38,16.52,16.38,16.46,2874000.0,16.38,16.52,16.38,16.46,2874000.0
2014-06-10 09:35:00,16.46,16.58,16.46,16.55,1798000.0,16.46,16.58,16.46,16.55,1798000.0
2014-06-10 09:40:00,16.55,16.67,16.52,16.6,4074000.0,16.55,16.67,16.52,16.6,4074000.0
2014-06-10 09:45:00,16.59,16.64,16.56,16.59,1526000.0,16.59,16.64,16.56,16.59,1526000.0
2014-06-10 09:50:00,16.6,16.64,16.59,16.63,844000.0,16.6,16.64,16.59,16.63,844000.0
2014-06-10 09:55:00,16.63,16.63,16.54,16.56,898000.0,16.63,16.63,16.54,16.56,898000.0
2014-06-10 10:00:00,16.55,16.57,16.52,16.53,1072000.0,16.55,16.57,16.52,16.53,1072000.0
2014-06-10 10:05:00,16.52,16.54,16.47,16.48,1294000.0,16.52,16.54,16.47,16.48,1294000.0
2014-06-10 10:10:00,16.49,16.55,16.49,16.55,720000.0,16.49,16.55,16.49,16.55,720000.0
2014-06-10 10:15:00,16.54,16.58,16.53,16.56,692000.0,16.54,16.58,16.53,16.56,692000.0
2014-06-10 10:20:00,16.56,16.66,16.56,16.65,1544000.0,16.56,16.66,16.56,16.65,1544000.0
2014-06-10 10:25:00,16.66,16.7,16.64,16.69,2596000.0,16.66,16.7,16.64,16.69,2596000.0
2014-06-10 10:30:00,16.7,16.73,16.69,16.7,1436000.0,16.7,16.73,16.69,16.7,1436000.0
2014-06-10 10:35:00,16.7,16.7,16.66,16.7,1194000.0,16.7,16.7,16.66,16.7,1194000.0
2014-06-10 10:40:00,16.7,16.7,16.68,16.69,380000.0,16.7,16.7,16.68,16.69,380000.0
2014-06-10 10:45:00,16.69,16.71,16.66,16.71,820000.0,16.69,16.71,16.66,16.71,820000.0
2014-06-10 10:50:00,16.71,16.71,16.66,16.68,496000.0,16.71,16.71,16.66,16.68,496000.0
2014-06-10 10:55:00,16.68,16.7,16.65,16.68,636000.0,16.68,16.7,16.65,16.68,636000.0
2014-06-10 11:00:00,16.68,16.69,16.65,16.67,426000.0,16.68,16.69,16.65,16.67,426000.0
2014-06-10 11:05:00,16.66,16.7,16.66,16.69,694000.0,16.66,16.7,16.66,16.69,694000.0
2014-06-10 11:10:00,16.7,16.75,16.69,16.73,2068000.0,16.7,16.75,16.69,16.73,2068000.0
2014-06-10 11:15:00,16.74,16.75,16.71,16.71,1034000.0,16.74,16.75,16.71,16.71,1034000.0
2014-06-10 11:20:00,16.71,16.72,16.7,16.72,474000.0,16.71,16.72,16.7,16.72,474000.0
2014-06-10 11:25:00,16.72,16.75,16.71,16.74,458000.0,16.72,16.75,16.71,16.74,458000.0
2014-06-10 11:30:00,16.74,16.75,16.73,16.74,522000.0,16.74,16.75,16.73,16.74,522000.0
2014-06-10 11:35:00,16.74,16.75,16.72,16.75,654000.0,16.74,16.75,16.72,16.75,654000.0
2014-06-10 11:40:00,16.75,16.77,16.74,16.77,956000.0,16.75,16.77,16.74,16.77,956000.0
2014-06-10 11:45:00,16.77,16.77,16.74,16.75,552000.0,16.77,16.77,16.74,16.75,552000.0
2014-06-10 11:50:00,16.76,16.76,16.72,16.73,550000.0,16.76,16.76,16.72,16.73,550000.0
2014-06-10 11:55:00,16.73,16.77,16.72,16.77,906000.0,16.73,16.77,16.72,16.77,906000.0
2014-06-10 12:00:00,16.77,16.77,16.73,16.74,736000.0,16.77,16.77,16.73,16.74,736000.0
2014-06-10 12:05:00,16.74,16.74,16.73,16.73,380000.0,16.74,16.74,16.73,16.73,380000.0
2014-06-10 12:10:00,16.73,16.75,16.73,16.75,706000.0,16.73,16.75,16.73,16.75,706000.0
2014-06-10 12:15:00,16.75,16.75,16.74,16.74,508000.0,16.75,16.75,16.74,16.74,508000.0
2014-06-10 12:20:00,16.74,16.74,16.72,16.72,342000.0,16.74,16.74,16.72,16.72,342000.0
2014-06-10 12:25:00,16.73,16.73,16.7,16.7,384000.0,16.73,16.73,16.7,16.7,384000.0
2014-06-10 12:30:00,16.7,16.7,16.66,16.67,444000.0,16.7,16.7,16.66,16.67,444000.0
2014-06-10 12:35:00,16.66,16.68,16.66,16.68,280000.0,16.66,16.68,16.66,16.68,280000.0
2014-06-10 12:40:00,16.68,16.68,16.65,16.65,458000.0,16.68,16.68,16.65,16.65,458000.0
2014-06-10 12:45:00,16.65,16.65,16.64,16.64,578000.0,16.65,16.65,16.64,16.64,578000.0
2014-06-10 12:50:00,16.64,16.67,16.62,16.67,814000.0,16.64,16.67,16.62,16.67,814000.0
2014-06-10 12:55:00,16.67,16.71,16.66,16.71,678000.0,16.67,16.71,16.66,16.71,678000.0
2014-06-10 13:00:00,16.71,16.71,16.69,16.7,250000.0,16.71,16.71,16.69,16.7,250000.0
2014-06-10 13:05:00,16.7,16.78,16.69,16.76,1110000.0,16.7,16.78,16.69,16.76,1110000.0
2014-06-10 13:10:00,16.76,16.77,16.74,16.74,306000.0,16.76,16.77,16.74,16.74,306000.0
2014-06-10 13:15:00,16.73,16.74,16.7,16.72,542000.0,16.73,16.74,16.7,16.72,542000.0
2014-06-10 13:20:00,16.72,16.74,16.69,16.69,502000.0,16.72,16.74,16.69,16.69,502000.0
2014-06-10 13:25:00,16.69,16.7,16.68,16.7,382000.0,16.69,16.7,16.68,16.7,382000.0
2014-06-10 13:30:00,16.7,16.71,16.69,16.71,330000.0,16.7,16.71,16.69,16.71,330000.0
2014-06-10 13:35:00,16.71,16.71,16.7,16.7,414000.0,16.71,16.71,16.7,16.7,414000.0
2014-06-10 13:40:00,16.7,16.71,16.69,16.7,296000.0,16.7,16.71,16.69,16.7,296000.0
2014-06-10 13:45:00,16.7,16.7,16.68,16.68,302000.0,16.7,16.7,16.68,16.68,302000.0
2014-06-10 13:50:00,16.68,16.69,16.67,16.68,256000.0,16.68,16.69,16.67,16.68,256000.0
2014-06-10 13:55:00,16.69,16.7,16.68,16.69,170000.0,16.69,16.7,16.68,16.69,170000.0
2014-06-10 14:00:00,16.7,16.7,16.68,16.69,238000.0,16.7,16.7,16.68,16.69,238000.0
2014-06-10 14:05:00,16.68,16.68,16.66,16.66,518000.0,16.68,16.68,16.66,16.66,518000.0
2014-06-10 14:10:00,16.66,16.66,16.63,16.64,510000.0,16.66,16.66,16.63,16.64,510000.0
2014-06-10 14:15:00,16.64,16.65,16.63,16.65,412000.0,16.64,16.65,16.63,16.65,412000.0
2014-06-10 14:20:00,16.65,16.66,16.64,16.65,566000.0,16.65,16.66,16.64,16.65,566000.0
2014-06-10 14:25:00,16.66,16.66,16.64,16.65,124000.0,16.66,16.66,16.64,16.65,124000.0
2014-06-10 14:30:00,16.64,16.65,16.63,16.63,306000.0,16.64,16.65,16.63,16.63,306000.0
2014-06-10 14:35:00,16.63,16.63,16.61,16.63,274000.0,16.63,16.63,16.61,16.63,274000.0
2014-06-10 14:40:00,16.63,16.63,16.6,16.6,332000.0,16.63,16.63,16.6,16.6,332000.0
2014-06-10 14:45:00,16.6,16.62,16.6,16.62,466000.0,16.6,16.62,16.6,16.62,466000.0
2014-06-10 14:50:00,16.62,16.62,16.6,16.61,390000.0,16.62,16.62,16.6,16.61,390000.0
2014-06-10 14:55:00,16.61,16.61,16.6,16.61,172000.0,16.61,16.61,16.6,16.61,172000.0
2014-06-10 15:00:00,16.61,16.61,16.6,16.61,392000.0,16.61,16.61,16.6,16.61,392000.0
2014-06-10 15:05:00,16.61,16.62,16.6,16.6,452000.0,16.61,16.62,16.6,16.6,452000.0
2014-06-10 15:10:00,16.6,16.61,16.59,16.6,556000.0,16.6,16.61,16.59,16.6,556000.0
2014-06-10 15:15:00,16.6,16.62,16.59,16.61,362000.0,16.6,16.62,16.59,16.61,362000.0
2014-06-10 15:20:00,16.61,16.63,16.61,16.63,408000.0,16.61,16.63,16.61,16.63,408000.0
2014-06-10 15:25:00,16.63,16.63,16.61,16.61,318000.0,16.63,16.63,16.61,16.61,318000.0
2014-06-10 15:30:00,16.61,16.62,16.6,16.6,326000.0,16.61,16.62,16.6,16.6,326000.0
2014-06-10 15:35:00,16.6,16.61,16.59,16.59,296000.0,16.6,16.61,16.59,16.59,296000.0
2014-06-10 15:40:00,16.59,16.62,16.59,16.6,400000.0,16.59,16.62,16.59,16.6,400000.0
2014-06-10 15:45:00,16.6,16.61,16.59,16.59,508000.0,16.6,16.61,16.59,16.59,508000.0
2014-06-10 15:50:00,16.59,16.63,16.59,16.62,1086000.0,16.59,16.63,16.59,16.62,1086000.0
2014-06-10 15:55:00,16.61,16.63,16.61,16.62,1330000.0,16.61,16.63,16.61,16.62,1330000.0
2014-06-11 09:30:00,16.79,16.89,16.78,16.85,6858000.0,16.79,16.89,16.78,16.85,6858000.0
2014-06-11 09:35:00,16.85,16.9,16.82,16.88,3888000.0,16.85,16.9,16.82,16.88,3888000.0
2014-06-11 09:40:00,16.88,16.94,16.87,16.94,3446000.0,16.88,16.94,16.87,16.94,3446000.0
2014-06-11 09:45:00,16.94,16.99,16.93,16.99,2656000.0,16.94,16.99,16.93,16.99,2656000.0
2014-06-11 09:50:00,16.98,16.99,16.91,16.92,1762000.0,16.98,16.99,16.91,16.92,1762000.0
2014-06-11 09:55:00,16.91,16.95,16.9,16.95,1806000.0,16.91,16.95,16.9,16.95,1806000.0
2014-06-11 10:00:00,16.96,16.97,16.93,16.96,852000.0,16.96,16.97,16.93,16.96,852000.0
2014-06-11 10:05:00,16.97,17.03,16.96,17.01,2746000.0,16.97,17.03,16.96,17.01,2746000.0
2014-06-11 10:10:00,17.01,17.04,16.99,17.01,1714000.0,17.01,17.04,16.99,17.01,1714000.0
2014-06-11 10:15:00,17.02,17.02,16.99,17.01,1382000.0,17.02,17.02,16.99,17.01,1382000.0
2014-06-11 10:20:00,17.01,17.01,16.96,16.96,906000.0,17.01,17.01,16.96,16.96,906000.0
2014-06-11 10:25:00,16.96,16.96,16.92,16.93,1120000.0,16.96,16.96,16.92,16.93,1120000.0
2014-06-11 10:30:00,16.94,16.94,16.91,16.93,808000.0,16.94,16.94,16.91,16.93,808000.0
2014-06-11 10:35:00,16.93,16.93,16.88,16.89,1156000.0,16.93,16.93,16.88,16.89,1156000.0
2014-06-11 10:40:00,16.89,16.89,16.86,16.89,1296000.0,16.89,16.89,16.86,16.89,1296000.0
2014-06-11 10:45:00,16.89,16.9,16.86,16.89,800000.0,16.89,16.9,16.86,16.89,800000.0
2014-06-11 10:50:00,16.88,16.89,16.86,16.89,518000.0,16.88,16.89,16.86,16.89,518000.0
2014-06-11 10:55:00,16.89,16.93,16.88,16.92,940000.0,16.89,16.93,16.88,16.92,940000.0
2014-06-11 11:00:00,16.92,16.96,16.92,16.96,812000.0,16.92,16.96,16.92,16.96,812000.0
2014-06-11 11:05:00,16.96,16.96,16.91,16.91,524000.0,16.96,16.96,16.91,16.91,524000.0
2014-06-11 11:10:00,16.92,16.94,16.92,16.93,210000.0,16.92,16.94,16.92,16.93,210000.0
2014-06-11 11:15:00,16.93,16.94,16.88,16.88,668000.0,16.93,16.94,16.88,16.88,668000.0
2014-06-11 11:20:00,16.89,16.91,16.88,16.91,386000.0,16.89,16.91,16.88,16.91,386000.0
2014-06-11 11:25:00,16.92,16.95,16.91,16.94,376000.0,16.92,16.95,16.91,16.94,376000.0
2014-06-11 11:30:00,16.94,16.96,16.93,16.94,552000.0,16.94,16.96,16.93,16.94,552000.0
2014-06-11 11:35:00,16.94,16.94,16.93,16.94,290000.0,16.94,16.94,16.93,16.94,290000.0
2014-06-11 11:40:00,16.93,16.95,16.92,16.93,562000.0,16.93,16.95,16.92,16.93,562000.0
2014-06-11 11:45:00,16.93,16.93,16.9,16.9,440000.0,16.93,16.93,16.9,16.9,440000.0
2014-06-11 11:50:00,16.9,16.93,16.9,16.93,274000.0,16.9,16.93,16.9,16.93,274000.0
2014-06-11 11:55:00,16.94,16.95,16.93,16.94,356000.0,16.94,16.95,16.93,16.94,356000.0
2014-06-11 12:00:00,16.94,16.94,16.91,16.91,362000.0,16.94,16.94,16.91,16.91,362000.0
2014-06-11 12:05:00,16.91,16.91,16.89,16.89,404000.0,16.91,16.91,16.89,16.89,404000.0
2014-06-11 12:10:00,16.9,16.9,16.89,16.89,494000.0,16.9,16.9,16.89,16.89,494000.0
2014-06-11 12:15:00,16.89,16.89,16.87,16.89,636000.0,16.89,16.89,16.87,16.89,636000.0
2014-06-11 12:20:00,16.89,16.89,16.87,16.88,502000.0,16.89,16.89,16.87,16.88,502000.0
2014-06-11 12:25:00,16.88,16.88,16.84,16.84,642000.0,16.88,16.88,16.84,16.84,642000.0
2014-06-11 12:30:00,16.85,16.87,16.84,16.86,534000.0,16.85,16.87,16.84,16.86,534000.0
2014-06-11 12:35:00,16.86,16.86,16.85,16.85,292000.0,16.86,16.86,16.85,16.85,292000.0
2014-06-11 12:40:00,16.85,16.86,16.84,16.84,264000.0,16.85,16.86,16.84,16.84,264000.0
2014-06-11 12:45:00,16.84,16.85,16.84,16.85,426000.0,16.84,16.85,16.84,16.85,426000.0
2014-06-11 12:50:00,16.85,16.86,16.84,16.84,256000.0,16.85,16.86,16.84,16.84,256000.0
2014-06-11 12:55:00,16.84,16.88,16.84,16.87,280000.0,16.84,16.88,16.84,16.87,280000.0
2014-06-11 13:00:00,16.87,16.89,16.86,16.87,432000.0,16.87,16.89,16.86,16.87,432000.0
2014-06-11 13:05:00,16.87,16.88,16.87,16.87,366000.0,16.87,16.88,16.87,16.87,366000.0
2014-06-11 13:10:00,16.86,16.87,16.85,16.85,228000.0,16.86,16.87,16.85,16.85,228000.0
2014-06-11 13:15:00,16.86,16.87,16.85,16.86,408000.0,16.86,16.87,16.85,16.86,408000.0
2014-06-11 13:20:00,16.86,16.87,16.85,16.85,128000.0,16.86,16.87,16.85,16.85,128000.0
2014-06-11 13:25:00,16.85,16.86,16.84,16.86,360000.0,16.85,16.86,16.84,16.86,360000.0
2014-06-11 13:30:00,16.86,16.86,16.84,16.86,176000.0,16.86,16.86,16.84,16.86,176000.0
2014-06-11 13:35:00,16.85,16.85,16.82,16.82,472000.0,16.85,16.85,16.82,16.82,472000.0
2014-06-11 13:40:00,16.82,16.82,16.81,16.81,316000.0,16.82,16.82,16.81,16.81,316000.0
2014-06-11 13:45:00,16.81,16.81,16.78,16.78,616000.0,16.81,16.81,16.78,16.78,616000.0
2014-06-11 13:50:00,16.78,16.78,16.75,16.75,746000.0,16.78,16.78,16.75,16.75,746000.0
2014-06-11 13:55:00,16.75,16.77,16.72,16.74,814000.0,16.75,16.77,16.72,16.74,814000.0
2014-06-11 14:00:00,16.73,16.76,16.72,16.75,836000.0,16.73,16.76,16.72,16.75,836000.0
2014-06-11 14:05:00,16.75,16.75,16.69,16.71,862000.0,16.75,16.75,16.69,16.71,862000.0
2014-06-11 14:10:00,16.71,16.74,16.7,16.72,1016000.0,16.71,16.74,16.7,16.72,1016000.0
2014-06-11 14:15:00,16.72,16.77,16.72,16.76,1288000.0,16.72,16.77,16.72,16.76,1288000.0
2014-06-11 14:20:00,16.75,16.76,16.73,16.73,330000.0,16.75,16.76,16.73,16.73,330000.0
2014-06-11 14:25:00,16.74,16.77,16.74,16.76,628000.0,16.74,16.77,16.74,16.76,628000.0
2014-06-11 14:30:00,16.76,16.77,16.75,16.76,528000.0,16.76,16.77,16.75,16.76,528000.0
2014-06-11 14:35:00,16.77,16.77,16.73,16.74,470000.0,16.77,16.77,16.73,16.74,470000.0
2014-06-11 14:40:00,16.73,16.74,16.71,16.72,656000.0,16.73,16.74,16.71,16.72,656000.0
2014-06-11 14:45:00,16.71,16.76,16.71,16.74,730000.0,16.71,16.76,16.71,16.74,730000.0
2014-06-11 14:50:00,16.74,16.74,16.73,16.73,262000.0,16.74,16.74,16.73,16.73,262000.0
2014-06-11 14:55:00,16.73,16.74,16.72,16.74,200000.0,16.73,16.74,16.72,16.74,200000.0
2014-06-11 15:00:00,16.73,16.74,16.73,16.73,640000.0,16.73,16.74,16.73,16.73,640000.0
2014-06-11 15:05:00,16.73,16.74,16.73,16.74,284000.0,16.73,16.74,16.73,16.74,284000.0
2014-06-11 15:10:00,16.74,16.75,16.73,16.73,316000.0,16.74,16.75,16.73,16.73,316000.0
2014-06-11 15:15:00,16.74,16.74,16.73,16.74,236000.0,16.74,16.74,16.73,16.74,236000.0
2014-06-11 15:20:00,16.74,16.74,16.72,16.73,360000.0,16.74,16.74,16.72,16.73,360000.0
2014-06-11 15:25:00,16.74,16.77,16.73,16.76,784000.0,16.74,16.77,16.73,16.76,784000.0
2014-06-11 15:30:00,16.76,16.77,16.75,16.76,582000.0,16.76,16.77,16.75,16.76,582000.0
2014-06-11 15:35:00,16.76,16.77,16.76,16.77,758000.0,16.76,16.77,16.76,16.77,758000.0
2014-06-11 15:40:00,16.77,16.78,16.76,16.76,736000.0,16.77,16.78,16.76,16.76,736000.0
2014-06-11 15:45:00,16.76,16.78,16.75,16.77,1310000.0,16.76,16.78,16.75,16.77,1310000.0
2014-06-11 15:50:00,16.77,16.79,16.75,16.75,2184000.0,16.77,16.79,16.75,16.75,2184000.0
2014-06-11 15:55:00,16.75,16.76,16.75,16.76,1964000.0,16.75,16.76,16.75,16.76,1964000.0
2014-06-12 09:30:00,16.78,16.78,16.61,16.61,2728000.0,16.78,16.78,16.61,16.61,2728000.0
2014-06-12 09:35:00,16.61,16.65,16.59,16.6,2020000.0,16.61,16.65,16.59,16.6,2020000.0
2014-06-12 09:40:00,16.61,16.62,16.59,16.6,996000.0,16.61,16.62,16.59,16.6,996000.0
2014-06-12 09:45:00,16.61,16.61,16.56,16.57,1538000.0,16.61,16.61,16.56,16.57,1538000.0
2014-06-12 09:50:00,16.57,16.59,16.55,16.56,1198000.0,16.57,16.59,16.55,16.56,1198000.0
2014-06-12 09:55:00,16.56,16.58,16.48,16.51,3048000.0,16.56,16.58,16.48,16.51,3048000.0
2014-06-12 10:00:00,16.51,16.53,16.5,16.52,2552000.0,16.51,16.53,16.5,16.52,2552000.0
2014-06-12 10:05:00,16.52,16.58,16.52,16.57,2266000.0,16.52,16.58,16.52,16.57,2266000.0
2014-06-12 10:10:00,16.57,16.58,16.52,16.52,1370000.0,16.57,16.58,16.52,16.52,1370000.0
2014-06-12 10:15:00,16.52,16.52,16.48,16.5,1624000.0,16.52,16.52,16.48,16.5,1624000.0
2014-06-12 10:20:00,16.5,16.51,16.49,16.49,770000.0,16.5,16.51,16.49,16.49,770000.0
2014-06-12 10:25:00,16.5,16.5,16.45,16.45,1216000.0,16.5,16.5,16.45,16.45,1216000.0
2014-06-12 10:30:00,16.46,16.48,16.4,16.48,1496000.0,16.46,16.48,16.4,16.48,1496000.0
2014-06-12 10:35:00,16.48,16.49,16.43,16.45,944000.0,16.48,16.49,16.43,16.45,944000.0
2014-06-12 10:40:00,16.45,16.49,16.43,16.49,566000.0,16.45,16.49,16.43,16.49,566000.0
2014-06-12 10:45:00,16.49,16.49,16.45,16.47,444000.0,16.49,16.49,16.45,16.47,444000.0
2014-06-12 10:50:00,16.46,16.52,16.46,16.5,1178000.0,16.46,16.52,16.46,16.5,1178000.0
2014-06-12 10:55:00,16.5,16.5,16.48,16.49,380000.0,16.5,16.5,16.48,16.49,380000.0
2014-06-12 11:00:00,16.49,16.51,16.46,16.5,572000.0,16.49,16.51,16.46,16.5,572000.0
2014-06-12 11:05:00,16.5,16.51,16.47,16.51,542000.0,16.5,16.51,16.47,16.51,542000.0
2014-06-12 11:10:00,16.51,16.52,16.49,16.51,514000.0,16.51,16.52,16.49,16.51,514000.0
2014-06-12 11:15:00,16.51,16.53,16.49,16.53,718000.0,16.51,16.53,16.49,16.53,718000.0
2014-06-12 11:20:00,16.52,16.53,16.49,16.49,530000.0,16.52,16.53,16.49,16.49,530000.0
2014-06-12 11:25:00,16.49,16.51,16.49,16.5,478000.0,16.49,16.51,16.49,16.5,478000.0
2014-06-12 11:30:00,16.5,16.51,16.49,16.51,596000.0,16.5,16.51,16.49,16.51,596000.0
2014-06-12 11:35:00,16.51,16.52,16.51,16.51,592000.0,16.51,16.52,16.51,16.51,592000.0
2014-06-12 11:40:00,16.51,16.51,16.49,16.49,406000.0,16.51,16.51,16.49,16.49,406000.0
2014-06-12 11:45:00,16.49,16.51,16.49,16.49,202000.0,16.49,16.51,16.49,16.49,202000.0
2014-06-12 11:50:00,16.5,16.5,16.45,16.47,736000.0,16.5,16.5,16.45,16.47,736000.0
2014-06-12 11:55:00,16.47,16.48,16.46,16.46,168000.0,16.47,16.48,16.46,16.46,168000.0
2014-06-12 12:00:00,16.46,16.47,16.44,16.45,786000.0,16.46,16.47,16.44,16.45,786000.0
2014-06-12 12:05:00,16.45,16.46,16.44,16.45,300000.0,16.45,16.46,16.44,16.45,300000.0
2014-06-12 12:10:00,16.46,16.46,16.44,16.46,526000.0,16.46,16.46,16.44,16.46,526000.0
2014-06-12 12:15:00,16.45,16.46,16.44,16.45,200000.0,16.45,16.46,16.44,16.45,200000.0
2014-06-12 12:20:00,16.44,16.46,16.44,16.46,322000.0,16.44,16.46,16.44,16.46,322000.0
2014-06-12 12:25:00,16.46,16.46,16.45,16.46,144000.0,16.46,16.46,16.45,16.46,144000.0
2014-06-12 12:30:00,16.46,16.48,16.45,16.47,452000.0,16.46,16.48,16.45,16.47,452000.0
2014-06-12 12:35:00,16.47,16.47,16.44,16.45,364000.0,16.47,16.47,16.44,16.45,364000.0
2014-06-12 12:40:00,16.44,16.45,16.42,16.42,698000.0,16.44,16.45,16.42,16.42,698000.0
2014-06-12 12:45:00,16.43,16.43,16.41,16.42,440000.0,16.43,16.43,16.41,16.42,440000.0
2014-06-12 12:50:00,16.42,16.42,16.41,16.41,294000.0,16.42,16.42,16.41,16.41,294000.0
2014-06-12 12:55:00,16.41,16.42,16.4,16.41,630000.0,16.41,16.42,16.4,16.41,630000.0
2014-06-12 13:00:00,16.42,16.42,16.38,16.38,830000.0,16.42,16.42,16.38,16.38,830000.0
2014-06-12 13:05:00,16.38,16.4,16.36,16.37,774000.0,16.38,16.4,16.36,16.37,774000.0
2014-06-12 13:10:00,16.38,16.39,16.36,16.36,562000.0,16.38,16.39,16.36,16.36,562000.0
2014-06-12 13:15:00,16.37,16.39,16.35,16.35,504000.0,16.37,16.39,16.35,16.35,504000.0
2014-06-12 13:20:00,16.36,16.38,16.35,16.37,868000.0,16.36,16.38,16.35,16.37,868000.0
2014-06-12 13:25:00,16.37,16.39,16.37,16.38,548000.0,16.37,16.39,16.37,16.38,548000.0
2014-06-12 13:30:00,16.38,16.39,16.35,16.36,486000.0,16.38,16.39,16.35,16.36,486000.0
2014-06-12 13:35:00,16.36,16.37,16.35,16.37,472000.0,16.36,16.37,16.35,16.37,472000.0
2014-06-12 13:40:00,16.37,16.38,16.34,16.36,684000.0,16.37,16.38,16.34,16.36,684000.0
2014-06-12 13:45:00,16.37,16.37,16.35,16.35,514000.0,16.37,16.37,16.35,16.35,514000.0
2014-06-12 13:50:00,16.35,16.36,16.34,16.34,416000.0,16.35,16.36,16.34,16.34,416000.0
2014-06-12 13:55:00,16.34,16.36,16.33,16.36,458000.0,16.34,16.36,16.33,16.36,458000.0
2014-06-12 14:00:00,16.35,16.4,16.35,16.4,818000.0,16.35,16.4,16.35,16.4,818000.0
2014-06-12 14:05:00,16.4,16.4,16.35,16.36,658000.0,16.4,16.4,16.35,16.36,658000.0
2014-06-12 14:10:00,16.36,16.39,16.36,16.39,260000.0,16.36,16.39,16.36,16.39,260000.0
2014-06-12 14:15:00,16.39,16.41,16.37,16.38,634000.0,16.39,16.41,16.37,16.38,634000.0
2014-06-12 14:20:00,16.38,16.39,16.36,16.37,376000.0,16.38,16.39,16.36,16.37,376000.0
2014-06-12 14:25:00,16.37,16.38,16.34,16.35,604000.0,16.37,16.38,16.34,16.35,604000.0
2014-06-12 14:30:00,16.36,16.37,16.32,16.36,860000.0,16.36,16.37,16.32,16.36,860000.0
2014-06-12 14:35:00,16.35,16.36,16.34,16.35,314000.0,16.35,16.36,16.34,16.35,314000.0
2014-06-12 14:40:00,16.35,16.36,16.34,16.35,546000.0,16.35,16.36,16.34,16.35,546000.0
2014-06-12 14:45:00,16.35,16.36,16.34,16.35,682000.0,16.35,16.36,16.34,16.35,682000.0
2014-06-12 14:50:00,16.35,16.35,16.34,16.35,336000.0,16.35,16.35,16.34,16.35,336000.0
2014-06-12 14:55:00,16.35,16.36,16.32,16.33,680000.0,16.35,16.36,16.32,16.33,680000.0
2014-06-12 15:00:00,16.33,16.33,16.3,16.31,650000.0,16.33,16.33,16.3,16.31,650000.0
2014-06-12 15:05:00,16.31,16.34,16.31,16.33,278000.0,16.31,16.34,16.31,16.33,278000.0
2014-06-12 15:10:00,16.33,16.33,16.3,16.31,682000.0,16.33,16.33,16.3,16.31,682000.0
2014-06-12 15:15:00,16.32,16.33,16.29,16.32,940000.0,16.32,16.33,16.29,16.32,940000.0
2014-06-12 15:20:00,16.32,16.34,16.31,16.33,860000.0,16.32,16.34,16.31,16.33,860000.0
2014-06-12 15:25:00,16.33,16.33,16.29,16.3,890000.0,16.33,16.33,16.29,16.3,890000.0
2014-06-12 15:30:00,16.3,16.3,16.29,16.29,740000.0,16.3,16.3,16.29,16.29,740000.0
2014-06-12 15:35:00,16.3,16.3,16.25,16.25,1174000.0,16.3,16.3,16.25,16.25,1174000.0
2014-06-12 15:40:00,16.25,16.29,16.23,16.27,1738000.0,16.25,16.29,16.23,16.27,1738000.0
2014-06-12 15:45:00,16.27,16.29,16.27,16.28,1308000.0,16.27,16.29,16.27,16.28,1308000.0
2014-06-12 15:50:00,16.28,16.29,16.27,16.28,1752000.0,16.28,16.29,16.27,16.28,1752000.0
2014-06-12 15:55:00,16.28,16.3,16.28,16.3,2774000.0,16.28,16.3,16.28,16.3,2774000.0
2014-06-13 09:30:00,16.35,16.47,16.35,16.4,1868000.0,16.35,16.47,16.35,16.4,1868000.0
2014-06-13 09:35:00,16.38,16.41,16.28,16.29,1592000.0,16.38,16.41,16.28,16.29,1592000.0
2014-06-13 09:40:00,16.29,16.35,16.28,16.34,1246000.0,16.29,16.35,16.28,16.34,1246000.0
2014-06-13 09:45:00,16.33,16.35,16.28,16.29,1134000.0,16.33,16.35,16.28,16.29,1134000.0
2014-06-13 09:50:00,16.29,16.35,16.29,16.29,790000.0,16.29,16.35,16.29,16.29,790000.0
2014-06-13 09:55:00,16.29,16.31,16.23,16.27,1646000.0,16.29,16.31,16.23,16.27,1646000.0
2014-06-13 10:00:00,16.28,16.3,16.22,16.22,1056000.0,16.28,16.3,16.22,16.22,1056000.0
2014-06-13 10:05:00,16.22,16.24,16.18,16.2,1170000.0,16.22,16.24,16.18,16.2,1170000.0
2014-06-13 10:10:00,16.2,16.25,16.19,16.22,798000.0,16.2,16.25,16.19,16.22,798000.0
2014-06-13 10:15:00,16.22,16.34,16.22,16.32,1260000.0,16.22,16.34,16.22,16.32,1260000.0
2014-06-13 10:20:00,16.3,16.37,16.3,16.37,1014000.0,16.3,16.37,16.3,16.37,1014000.0
2014-06-13 10:25:00,16.37,16.38,16.34,16.36,626000.0,16.37,16.38,16.34,16.36,626000.0
2014-06-13 10:30:00,16.36,16.39,16.34,16.38,782000.0,16.36,16.39,16.34,16.38,782000.0
2014-06-13 10:35:00,16.38,16.39,16.34,16.37,754000.0,16.38,16.39,16.34,16.37,754000.0
2014-06-13 10:40:00,16.37,16.37,16.35,16.37,474000.0,16.37,16.37,16.35,16.37,474000.0
2014-06-13 10:45:00,16.37,16.37,16.33,16.34,544000.0,16.37,16.37,16.33,16.34,544000.0
2014-06-13 10:50:00,16.34,16.36,16.34,16.35,614000.0,16.34,16.36,16.34,16.35,614000.0
2014-06-13 10:55:00,16.36,16.37,16.33,16.35,514000.0,16.36,16.37,16.33,16.35,514000.0
2014-06-13 11:00:00,16.35,16.37,16.35,16.36,348000.0,16.35,16.37,16.35,16.36,348000.0
2014-06-13 11:05:00,16.36,16.37,16.33,16.35,680000.0,16.36,16.37,16.33,16.35,680000.0
2014-06-13 11:10:00,16.36,16.36,16.34,16.35,320000.0,16.36,16.36,16.34,16.35,320000.0
2014-06-13 11:15:00,16.35,16.36,16.34,16.34,382000.0,16.35,16.36,16.34,16.34,382000.0
2014-06-13 11:20:00,16.34,16.35,16.33,16.35,366000.0,16.34,16.35,16.33,16.35,366000.0
2014-06-13 11:25:00,16.35,16.38,16.35,16.38,856000.0,16.35,16.38,16.35,16.38,856000.0
2014-06-13 11:30:00,16.38,16.39,16.34,16.34,700000.0,16.38,16.39,16.34,16.34,700000.0
2014-06-13 11:35:00,16.34,16.36,16.33,16.34,634000.0,16.34,16.36,16.33,16.34,634000.0
2014-06-13 11:40:00,16.34,16.34,16.31,16.32,476000.0,16.34,16.34,16.31,16.32,476000.0
2014-06-13 11:45:00,16.32,16.34,16.3,16.32,502000.0,16.32,16.34,16.3,16.32,502000.0
2014-06-13 11:50:00,16.33,16.34,16.32,16.33,234000.0,16.33,16.34,16.32,16.33,234000.0
2014-06-13 11:55:00,16.34,16.34,16.33,16.34,360000.0,16.34,16.34,16.33,16.34,360000.0
2014-06-13 12:00:00,16.33,16.38,16.33,16.38,578000.0,16.33,16.38,16.33,16.38,578000.0
2014-06-13 12:05:00,16.38,16.4,16.37,16.39,764000.0,16.38,16.4,16.37,16.39,764000.0
2014-06-13 12:10:00,16.4,16.4,16.39,16.39,306000.0,16.4,16.4,16.39,16.39,306000.0
2014-06-13 12:15:00,16.39,16.4,16.38,16.4,242000.0,16.39,16.4,16.38,16.4,242000.0
2014-06-13 12:20:00,16.4,16.42,16.39,16.39,492000.0,16.4,16.42,16.39,16.39,492000.0
2014-06-13 12:25:00,16.39,16.4,16.37,16.38,390000.0,16.39,16.4,16.37,16.38,390000.0
2014-06-13 12:30:00,16.38,16.38,16.37,16.37,152000.0,16.38,16.38,16.37,16.37,152000.0
2014-06-13 12:35:00,16.37,16.37,16.35,16.36,268000.0,16.37,16.37,16.35,16.36,268000.0
2014-06-13 12:40:00,16.35,16.36,16.33,16.35,234000.0,16.35,16.36,16.33,16.35,234000.0
2014-06-13 12:45:00,16.34,16.35,16.33,16.33,244000.0,16.34,16.35,16.33,16.33,244000.0
2014-06-13 12:50:00,16.33,16.35,16.33,16.34,154000.0,16.33,16.35,16.33,16.34,154000.0
2014-06-13 12:55:00,16.34,16.34,16.33,16.33,108000.0,16.34,16.34,16.33,16.33,108000.0
2014-06-13 13:00:00,16.33,16.34,16.32,16.32,214000.0,16.33,16.34,16.32,16.32,214000.0
2014-06-13 13:05:00,16.32,16.33,16.32,16.33,412000.0,16.32,16.33,16.32,16.33,412000.0
2014-06-13 13:10:00,16.33,16.33,16.31,16.31,476000.0,16.33,16.33,16.31,16.31,476000.0
2014-06-13 13:15:00,16.31,16.33,16.31,16.32,330000.0,16.31,16.33,16.31,16.32,330000.0
2014-06-13 13:20:00,16.33,16.33,16.32,16.33,298000.0,16.33,16.33,16.32,16.33,298000.0
2014-06-13 13:25:00,16.32,16.32,16.3,16.3,102000.0,16.32,16.32,16.3,16.3,102000.0
2014-06-13 13:30:00,16.31,16.32,16.3,16.32,208000.0,16.31,16.32,16.3,16.32,208000.0
2014-06-13 13:35:00,16.32,16.32,16.31,16.32,80000.0,16.32,16.32,16.31,16.32,80000.0
2014-06-13 13:40:00,16.31,16.32,16.3,16.32,294000.0,16.31,16.32,16.3,16.32,294000.0
2014-06-13 13:45:00,16.32,16.33,16.32,16.33,124000.0,16.32,16.33,16.32,16.33,124000.0
2014-06-13 13:50:00,16.32,16.34,16.32,16.34,272000.0,16.32,16.34,16.32,16.34,272000.0
2014-06-13 13:55:00,16.34,16.34,16.33,16.34,156000.0,16.34,16.34,16.33,16.34,156000.0
2014-06-13 14:00:00,16.35,16.35,16.34,16.34,196000.0,16.35,16.35,16.34,16.34,196000.0
2014-06-13 14:05:00,16.34,16.34,16.32,16.33,380000.0,16.34,16.34,16.32,16.33,380000.0
2014-06-13 14:10:00,16.34,16.34,16.33,16.33,88000.0,16.34,16.34,16.33,16.33,88000.0
2014-06-13 14:15:00,16.34,16.36,16.33,16.36,240000.0,16.34,16.36,16.33,16.36,240000.0
2014-06-13 14:20:00,16.36,16.36,16.34,16.35,318000.0,16.36,16.36,16.34,16.35,318000.0
2014-06-13 14:25:00,16.34,16.35,16.34,16.34,274000.0,16.34,16.35,16.34,16.34,274000.0
2014-06-13 14:30:00,16.34,16.34,16.32,16.33,192000.0,16.34,16.34,16.32,16.33,192000.0
2014-06-13 14:35:00,16.33,16.34,16.33,16.34,116000.0,16.33,16.34,16.33,16.34,116000.0
2014-06-13 14:40:00,16.34,16.35,16.33,16.33,152000.0,16.34,16.35,16.33,16.33,152000.0
2014-06-13 14:45:00,16.33,16.35,16.33,16.33,278000.0,16.33,16.35,16.33,16.33,278000.0
2014-06-13 14:50:00,16.34,16.34,16.33,16.33,106000.0,16.34,16.34,16.33,16.33,106000.0
2014-06-13 14:55:00,16.33,16.33,16.31,16.31,344000.0,16.33,16.33,16.31,16.31,344000.0
2014-06-13 15:00:00,16.31,16.33,16.3,16.32,218000.0,16.31,16.33,16.3,16.32,218000.0
2014-06-13 15:05:00,16.32,16.33,16.31,16.33,328000.0,16.32,16.33,16.31,16.33,328000.0
2014-06-13 15:10:00,16.33,16.33,16.32,16.32,158000.0,16.33,16.33,16.32,16.32,158000.0
2014-06-13 15:15:00,16.32,16.32,16.29,16.29,358000.0,16.32,16.32,16.29,16.29,358000.0
2014-06-13 15:20:00,16.29,16.3,16.26,16.27,588000.0,16.29,16.3,16.26,16.27,588000.0
2014-06-13 15:25:00,16.26,16.27,16.25,16.25,408000.0,16.26,16.27,16.25,16.25,408000.0
2014-06-13 15:30:00,16.25,16.26,16.22,16.24,936000.0,16.25,16.26,16.22,16.24,936000.0
2014-06-13 15:35:00,16.24,16.29,16.24,16.28,688000.0,16.24,16.29,16.24,16.28,688000.0
2014-06-13 15:40:00,16.28,16.28,16.26,16.26,552000.0,16.28,16.28,16.26,16.26,552000.0
2014-06-13 15:45:00,16.26,16.26,16.24,16.25,814000.0,16.26,16.26,16.24,16.25,814000.0
2014-06-13 15:50:00,16.25,16.3,16.25,16.3,1682000.0,16.25,16.3,16.25,16.3,1682000.0
2014-06-13 15:55:00,16.29,16.32,16.28,16.31,1878000.0,16.29,16.32,16.28,16.31,1878000.0
2014-06-16 09:30:00,16.26,16.29,16.24,16.26,2420000.0,16.26,16.29,16.24,16.26,2420000.0
2014-06-16 09:35:00,16.26,16.4,16.25,16.38,1088000.0,16.26,16.4,16.25,16.38,1088000.0
2014-06-16 09:40:00,16.39,16.43,16.37,16.38,1186000.0,16.39,16.43,16.37,16.38,1186000.0
2014-06-16 09:45:00,16.39,16.4,16.36,16.38,538000.0,16.39,16.4,16.36,16.38,538000.0
2014-06-16 09:50:00,16.38,16.39,16.29,16.31,740000.0,16.38,16.39,16.29,16.31,740000.0
2014-06-16 09:55:00,16.31,16.32,16.28,16.29,714000.0,16.31,16.32,16.28,16.29,714000.0
2014-06-16 10:00:00,16.3,16.34,16.28,16.34,824000.0,16.3,16.34,16.28,16.34,824000.0
2014-06-16 10:05:00,16.34,16.34,16.31,16.33,458000.0,16.34,16.34,16.31,16.33,458000.0
2014-06-16 10:10:00,16.33,16.38,16.33,16.36,888000.0,16.33,16.38,16.33,16.36,888000.0
2014-06-16 10:15:00,16.38,16.41,16.36,16.39,962000.0,16.38,16.41,16.36,16.39,962000.0
2014-06-16 10:20:00,16.39,16.4,16.33,16.35,1388000.0,16.39,16.4,16.33,16.35,1388000.0
2014-06-16 10:25:00,16.35,16.35,16.27,16.27,842000.0,16.35,16.35,16.27,16.27,842000.0
2014-06-16 10:30:00,16.27,16.29,16.27,16.28,590000.0,16.27,16.29,16.27,16.28,590000.0
2014-06-16 10:35:00,16.27,16.28,16.22,16.22,1090000.0,16.27,16.28,16.22,16.22,1090000.0
2014-06-16 10:40:00,16.22,16.23,16.19,16.23,850000.0,16.22,16.23,16.19,16.23,850000.0
2014-06-16 10:45:00,16.23,16.26,16.22,16.24,560000.0,16.23,16.26,16.22,16.24,560000.0
2014-06-16 10:50:00,16.24,16.24,16.22,16.24,380000.0,16.24,16.24,16.22,16.24,380000.0
2014-06-16 10:55:00,16.24,16.24,16.21,16.22,636000.0,16.24,16.24,16.21,16.22,636000.0
2014-06-16 11:00:00,16.22,16.25,16.21,16.24,332000.0,16.22,16.25,16.21,16.24,332000.0
2014-06-16 11:05:00,16.24,16.24,16.18,16.21,558000.0,16.24,16.24,16.18,16.21,558000.0
2014-06-16 11:10:00,16.21,16.22,16.19,16.22,280000.0,16.21,16.22,16.19,16.22,280000.0
2014-06-16 11:15:00,16.22,16.22,16.18,16.19,348000.0,16.22,16.22,16.18,16.19,348000.0
2014-06-16 11:20:00,16.19,16.22,16.19,16.22,192000.0,16.19,16.22,16.19,16.22,192000.0
2014-06-16 11:25:00,16.21,16.22,16.2,16.21,338000.0,16.21,16.22,16.2,16.21,338000.0
2014-06-16 11:30:00,16.2,16.2,16.18,16.19,300000.0,16.2,16.2,16.18,16.19,300000.0
2014-06-16 11:35:00,16.19,16.21,16.19,16.19,286000.0,16.19,16.21,16.19,16.19,286000.0
2014-06-16 11:40:00,16.19,16.22,16.19,16.21,368000.0,16.19,16.22,16.19,16.21,368000.0
2014-06-16 11:45:00,16.21,16.22,16.2,16.21,388000.0,16.21,16.22,16.2,16.21,388000.0
2014-06-16 11:50:00,16.21,16.22,16.2,16.21,264000.0,16.21,16.22,16.2,16.21,264000.0
2014-06-16 11:55:00,16.21,16.22,16.21,16.22,264000.0,16.21,16.22,16.21,16.22,264000.0
2014-06-16 12:00:00,16.21,16.22,16.2,16.21,268000.0,16.21,16.22,16.2,16.21,268000.0
2014-06-16 12:05:00,16.21,16.21,16.19,16.21,268000.0,16.21,16.21,16.19,16.21,268000.0
2014-06-16 12:10:00,16.21,16.21,16.2,16.2,332000.0,16.21,16.21,16.2,16.2,332000.0
2014-06-16 12:15:00,16.2,16.2,16.18,16.19,172000.0,16.2,16.2,16.18,16.19,172000.0
2014-06-16 12:20:00,16.2,16.2,16.19,16.2,408000.0,16.2,16.2,16.19,16.2,408000.0
2014-06-16 12:25:00,16.2,16.2,16.19,16.19,346000.0,16.2,16.2,16.19,16.19,346000.0
2014-06-16 12:30:00,16.2,16.2,16.19,16.2,336000.0,16.2,16.2,16.19,16.2,336000.0
2014-06-16 12:35:00,16.2,16.2,16.19,16.2,126000.0,16.2,16.2,16.19,16.2,126000.0
2014-06-16 12:40:00,16.2,16.2,16.19,16.2,336000.0,16.2,16.2,16.19,16.2,336000.0
2014-06-16 12:45:00,16.2,16.2,16.18,16.19,174000.0,16.2,16.2,16.18,16.19,174000.0
2014-06-16 12:50:00,16.19,16.25,16.19,16.24,478000.0,16.19,16.25,16.19,16.24,478000.0
2014-06-16 12:55:00,16.24,16.26,16.23,16.23,472000.0,16.24,16.26,16.23,16.23,472000.0
2014-06-16 13:00:00,16.23,16.25,16.23,16.25,286000.0,16.23,16.25,16.23,16.25,286000.0
2014-06-16 13:05:00,16.25,16.26,16.25,16.26,230000.0,16.25,16.26,16.25,16.26,230000.0
2014-06-16 13:10:00,16.26,16.26,16.25,16.26,254000.0,16.26,16.26,16.25,16.26,254000.0
2014-06-16 13:15:00,16.25,16.26,16.24,16.25,230000.0,16.25,16.26,16.24,16.25,230000.0
2014-06-16 13:20:00,16.25,16.27,16.25,16.27,222000.0,16.25,16.27,16.25,16.27,222000.0
2014-06-16 13:25:00,16.27,16.3,16.27,16.29,390000.0,16.27,16.3,16.27,16.29,390000.0
2014-06-16 13:30:00,16.29,16.32,16.28,16.32,468000.0,16.29,16.32,16.28,16.32,468000.0
2014-06-16 13:35:00,16.32,16.33,16.29,16.29,366000.0,16.32,16.33,16.29,16.29,366000.0
2014-06-16 13:40:00,16.29,16.3,16.29,16.3,110000.0,16.29,16.3,16.29,16.3,110000.0
2014-06-16 13:45:00,16.3,16.32,16.3,16.3,230000.0,16.3,16.32,16.3,16.3,230000.0
2014-06-16 13:50:00,16.3,16.31,16.28,16.28,124000.0,16.3,16.31,16.28,16.28,124000.0
2014-06-16 13:55:00,16.28,16.29,16.27,16.29,148000.0,16.28,16.29,16.27,16.29,148000.0
2014-06-16 14:00:00,16.29,16.31,16.29,16.31,138000.0,16.29,16.31,16.29,16.31,138000.0
2014-06-16 14:05:00,16.3,16.32,16.3,16.3,220000.0,16.3,16.32,16.3,16.3,220000.0
2014-06-16 14:10:00,16.31,16.31,16.29,16.31,128000.0,16.31,16.31,16.29,16.31,128000.0
2014-06-16 14:15:00,16.3,16.31,16.29,16.29,126000.0,16.3,16.31,16.29,16.29,126000.0
2014-06-16 14:20:00,16.3,16.35,16.3,16.33,398000.0,16.3,16.35,16.3,16.33,398000.0
2014-06-16 14:25:00,16.33,16.34,16.32,16.34,208000.0,16.33,16.34,16.32,16.34,208000.0
2014-06-16 14:30:00,16.34,16.35,16.33,16.34,170000.0,16.34,16.35,16.33,16.34,170000.0
2014-06-16 14:35:00,16.34,16.36,16.34,16.35,286000.0,16.34,16.36,16.34,16.35,286000.0
2014-06-16 14:40:00,16.35,16.36,16.34,16.35,228000.0,16.35,16.36,16.34,16.35,228000.0
2014-06-16 14:45:00,16.35,16.37,16.35,16.37,132000.0,16.35,16.37,16.35,16.37,132000.0
2014-06-16 14:50:00,16.36,16.36,16.33,16.33,188000.0,16.36,16.36,16.33,16.33,188000.0
2014-06-16 14:55:00,16.33,16.34,16.31,16.32,164000.0,16.33,16.34,16.31,16.32,164000.0
2014-06-16 15:00:00,16.31,16.32,16.3,16.31,212000.0,16.31,16.32,16.3,16.31,212000.0
2014-06-16 15:05:00,16.31,16.33,16.31,16.32,258000.0,16.31,16.33,16.31,16.32,258000.0
2014-06-16 15:10:00,16.32,16.33,16.28,16.28,298000.0,16.32,16.33,16.28,16.28,298000.0
2014-06-16 15:15:00,16.28,16.31,16.28,16.31,330000.0,16.28,16.31,16.28,16.31,330000.0
2014-06-16 15:20:00,16.31,16.33,16.31,16.31,246000.0,16.31,16.33,16.31,16.31,246000.0
2014-06-16 15:25:00,16.32,16.35,16.32,16.34,422000.0,16.32,16.35,16.32,16.34,422000.0
2014-06-16 15:30:00,16.34,16.36,16.33,16.36,414000.0,16.34,16.36,16.33,16.36,414000.0
2014-06-16 15:35:00,16.36,16.38,16.35,16.38,378000.0,16.36,16.38,16.35,16.38,378000.0
2014-06-16 15:40:00,16.38,16.38,16.34,16.34,532000.0,16.38,16.38,16.34,16.34,532000.0
2014-06-16 15:45:00,16.35,16.35,16.33,16.35,328000.0,16.35,16.35,16.33,16.35,328000.0
2014-06-16 15:50:00,16.35,16.38,16.35,16.38,1084000.0,16.35,16.38,16.35,16.38,1084000.0
2014-06-16 15:55:00,16.38,16.4,16.37,16.38,2428000.0,16.38,16.4,16.37,16.38,2428000.0
2014-06-17 09:30:00,16.38,16.48,16.31,16.45,2082000.0,16.38,16.48,16.31,16.45,2082000.0
2014-06-17 09:35:00,16.45,16.51,16.36,16.45,1774000.0,16.45,16.51,16.36,16.45,1774000.0
2014-06-17 09:40:00,16.45,16.57,16.45,16.55,2030000.0,16.45,16.57,16.45,16.55,2030000.0
2014-06-17 09:45:00,16.55,16.56,16.45,16.46,1974000.0,16.55,16.56,16.45,16.46,1974000.0
2014-06-17 09:50:00,16.46,16.51,16.46,16.49,916000.0,16.46,16.51,16.46,16.49,916000.0
2014-06-17 09:55:00,16.48,16.49,16.45,16.47,764000.0,16.48,16.49,16.45,16.47,764000.0
2014-06-17 10:00:00,16.46,16.47,16.38,16.41,1420000.0,16.46,16.47,16.38,16.41,1420000.0
2014-06-17 10:05:00,16.41,16.42,16.39,16.41,1196000.0,16.41,16.42,16.39,16.41,1196000.0
2014-06-17 10:10:00,16.41,16.43,16.38,16.39,832000.0,16.41,16.43,16.38,16.39,832000.0
2014-06-17 10:15:00,16.39,16.4,16.35,16.38,586000.0,16.39,16.4,16.35,16.38,586000.0
2014-06-17 10:20:00,16.37,16.39,16.34,16.35,736000.0,16.37,16.39,16.34,16.35,736000.0
2014-06-17 10:25:00,16.35,16.35,16.3,16.32,960000.0,16.35,16.35,16.3,16.32,960000.0
2014-06-17 10:30:00,16.33,16.33,16.3,16.3,816000.0,16.33,16.33,16.3,16.3,816000.0
2014-06-17 10:35:00,16.3,16.37,16.3,16.36,440000.0,16.3,16.37,16.3,16.36,440000.0
2014-06-17 10:40:00,16.36,16.37,16.34,16.36,450000.0,16.36,16.37,16.34,16.36,450000.0
2014-06-17 10:45:00,16.35,16.36,16.34,16.34,432000.0,16.35,16.36,16.34,16.34,432000.0
2014-06-17 10:50:00,16.34,16.35,16.3,16.35,464000.0,16.34,16.35,16.3,16.35,464000.0
2014-06-17 10:55:00,16.34,16.36,16.33,16.34,366000.0,16.34,16.36,16.33,16.34,366000.0
2014-06-17 11:00:00,16.35,16.37,16.33,16.34,322000.0,16.35,16.37,16.33,16.34,322000.0
2014-06-17 11:05:00,16.33,16.34,16.26,16.27,1020000.0,16.33,16.34,16.26,16.27,1020000.0
2014-06-17 11:10:00,16.27,16.31,16.27,16.3,560000.0,16.27,16.31,16.27,16.3,560000.0
2014-06-17 11:15:00,16.3,16.33,16.29,16.32,376000.0,16.3,16.33,16.29,16.32,376000.0
2014-06-17 11:20:00,16.31,16.32,16.28,16.3,424000.0,16.31,16.32,16.28,16.3,424000.0
2014-06-17 11:25:00,16.29,16.32,16.29,16.31,468000.0,16.29,16.32,16.29,16.31,468000.0
2014-06-17 11:30:00,16.32,16.32,16.31,16.32,258000.0,16.32,16.32,16.31,16.32,258000.0
2014-06-17 11:35:00,16.32,16.34,16.31,16.34,466000.0,16.32,16.34,16.31,16.34,466000.0
2014-06-17 11:40:00,16.34,16.34,16.32,16.33,410000.0,16.34,16.34,16.32,16.33,410000.0
2014-06-17 11:45:00,16.34,16.35,16.33,16.33,382000.0,16.34,16.35,16.33,16.33,382000.0
2014-06-17 11:50:00,16.33,16.35,16.33,16.35,292000.0,16.33,16.35,16.33,16.35,292000.0
2014-06-17 11:55:00,16.36,16.37,16.34,16.34,698000.0,16.36,16.37,16.34,16.34,698000.0
2014-06-17 12:00:00,16.34,16.35,16.33,16.34,246000.0,16.34,16.35,16.33,16.34,246000.0
2014-06-17 12:05:00,16.35,16.36,16.34,16.35,118000.0,16.35,16.36,16.34,16.35,118000.0
2014-06-17 12:10:00,16.35,16.36,16.33,16.36,416000.0,16.35,16.36,16.33,16.36,416000.0
2014-06-17 12:15:00,16.36,16.37,16.34,16.36,388000.0,16.36,16.37,16.34,16.36,388000.0
2014-06-17 12:20:00,16.36,16.38,16.36,16.37,330000.0,16.36,16.38,16.36,16.37,330000.0
2014-06-17 12:25:00,16.37,16.38,16.33,16.34,372000.0,16.37,16.38,16.33,16.34,372000.0
2014-06-17 12:30:00,16.34,16.35,16.33,16.34,158000.0,16.34,16.35,16.33,16.34,158000.0
2014-06-17 12:35:00,16.34,16.34,16.31,16.34,386000.0,16.34,16.34,16.31,16.34,386000.0
2014-06-17 12:40:00,16.34,16.36,16.33,16.36,320000.0,16.34,16.36,16.33,16.36,320000.0
2014-06-17 12:45:00,16.36,16.36,16.34,16.35,110000.0,16.36,16.36,16.34,16.35,110000.0
2014-06-17 12:50:00,16.35,16.36,16.34,16.34,124000.0,16.35,16.36,16.34,16.34,124000.0
2014-06-17 12:55:00,16.35,16.35,16.32,16.34,186000.0,16.35,16.35,16.32,16.34,186000.0
2014-06-17 13:00:00,16.35,16.35,16.33,16.33,350000.0,16.35,16.35,16.33,16.33,350000.0
2014-06-17 13:05:00,16.33,16.34,16.32,16.33,244000.0,16.33,16.34,16.32,16.33,244000.0
2014-06-17 13:10:00,16.33,16.34,16.32,16.33,178000.0,16.33,16.34,16.32,16.33,178000.0
2014-06-17 13:15:00,16.33,16.34,16.32,16.33,174000.0,16.33,16.34,16.32,16.33,174000.0
2014-06-17 13:20:00,16.33,16.34,16.32,16.32,378000.0,16.33,16.34,16.32,16.32,378000.0
2014-06-17 13:25:00,16.32,16.32,16.31,16.32,348000.0,16.32,16.32,16.31,16.32,348000.0
2014-06-17 13:30:00,16.31,16.34,16.31,16.32,156000.0,16.31,16.34,16.31,16.32,156000.0
2014-06-17 13:35:00,16.32,16.33,16.31,16.32,150000.0,16.32,16.33,16.31,16.32,150000.0
2014-06-17 13:40:00,16.32,16.34,16.32,16.33,380000.0,16.32,16.34,16.32,16.33,380000.0
2014-06-17 13:45:00,16.34,16.34,16.32,16.33,206000.0,16.34,16.34,16.32,16.33,206000.0
2014-06-17 13:50:00,16.32,16.33,16.3,16.32,154000.0,16.32,16.33,16.3,16.32,154000.0
2014-06-17 13:55:00,16.32,16.33,16.32,16.32,86000.0,16.32,16.33,16.32,16.32,86000.0
2014-06-17 14:00:00,16.32,16.33,16.3,16.3,152000.0,16.32,16.33,16.3,16.3,152000.0
2014-06-17 14:05:00,16.3,16.32,16.3,16.31,228000.0,16.3,16.32,16.3,16.31,228000.0
2014-06-17 14:10:00,16.31,16.32,16.3,16.31,140000.0,16.31,16.32,16.3,16.31,140000.0
2014-06-17 14:15:00,16.31,16.33,16.31,16.32,188000.0,16.31,16.33,16.31,16.32,188000.0
2014-06-17 14:20:00,16.32,16.33,16.31,16.33,218000.0,16.32,16.33,16.31,16.33,218000.0
2014-06-17 14:25:00,16.33,16.34,16.32,16.32,152000.0,16.33,16.34,16.32,16.32,152000.0
2014-06-17 14:30:00,16.33,16.36,16.33,16.34,460000.0,16.33,16.36,16.33,16.34,460000.0
2014-06-17 14:35:00,16.34,16.34,16.33,16.33,246000.0,16.34,16.34,16.33,16.33,246000.0
2014-06-17 14:40:00,16.33,16.33,16.32,16.33,266000.0,16.33,16.33,16.32,16.33,266000.0
2014-06-17 14:45:00,16.32,16.33,16.32,16.32,204000.0,16.32,16.33,16.32,16.32,204000.0
2014-06-17 14:50:00,16.32,16.33,16.31,16.31,676000.0,16.32,16.33,16.31,16.31,676000.0
2014-06-17 14:55:00,16.31,16.32,16.3,16.31,576000.0,16.31,16.32,16.3,16.31,576000.0
2014-06-17 15:00:00,16.32,16.32,16.31,16.31,394000.0,16.32,16.32,16.31,16.31,394000.0
2014-06-17 15:05:00,16.31,16.32,16.29,16.32,1218000.0,16.31,16.32,16.29,16.32,1218000.0
2014-06-17 15:10:00,16.32,16.33,16.32,16.32,404000.0,16.32,16.33,16.32,16.32,404000.0
2014-06-17 15:15:00,16.32,16.32,16.31,16.31,528000.0,16.32,16.32,16.31,16.31,528000.0
2014-06-17 15:20:00,16.31,16.33,16.31,16.32,472000.0,16.31,16.33,16.31,16.32,472000.0
2014-06-17 15:25:00,16.32,16.33,16.31,16.33,874000.0,16.32,16.33,16.31,16.33,874000.0
2014-06-17 15:30:00,16.32,16.34,16.32,16.33,494000.0,16.32,16.34,16.32,16.33,494000.0
2014-06-17 15:35:00,16.33,16.33,16.31,16.31,964000.0,16.33,16.33,16.31,16.31,964000.0
2014-06-17 15:40:00,16.32,16.32,16.31,16.32,1088000.0,16.32,16.32,16.31,16.32,1088000.0
2014-06-17 15:45:00,16.32,16.32,16.31,16.32,1070000.0,16.32,16.32,16.31,16.32,1070000.0
2014-06-17 15:50:00,16.32,16.32,16.29,16.29,1790000.0,16.32,16.32,16.29,16.29,1790000.0
2014-06-17 15:55:00,16.29,16.3,16.28,16.28,2178000.0,16.29,16.3,16.28,16.28,2178000.0
2014-06-18 09:30:00,16.39,16.55,16.34,16.55,4284000.0,16.39,16.55,16.34,16.55,4284000.0
2014-06-18 09:35:00,16.55,16.57,16.48,16.55,3024000.0,16.55,16.57,16.48,16.55,3024000.0
2014-06-18 09:40:00,16.54,16.56,16.48,16.51,1794000.0,16.54,16.56,16.48,16.51,1794000.0
2014-06-18 09:45:00,16.51,16.57,16.5,16.56,1428000.0,16.51,16.57,16.5,16.56,1428000.0
2014-06-18 09:50:00,16.57,16.58,16.51,16.52,1942000.0,16.57,16.58,16.51,16.52,1942000.0
2014-06-18 09:55:00,16.51,16.53,16.48,16.5,886000.0,16.51,16.53,16.48,16.5,886000.0
2014-06-18 10:00:00,16.49,16.51,16.44,16.47,1452000.0,16.49,16.51,16.44,16.47,1452000.0
2014-06-18 10:05:00,16.47,16.49,16.41,16.45,1140000.0,16.47,16.49,16.41,16.45,1140000.0
2014-06-18 10:10:00,16.44,16.47,16.43,16.46,1562000.0,16.44,16.47,16.43,16.46,1562000.0
2014-06-18 10:15:00,16.47,16.49,16.45,16.47,1054000.0,16.47,16.49,16.45,16.47,1054000.0
2014-06-18 10:20:00,16.46,16.48,16.46,16.46,370000.0,16.46,16.48,16.46,16.46,370000.0
2014-06-18 10:25:00,16.47,16.5,16.47,16.5,542000.0,16.47,16.5,16.47,16.5,542000.0
2014-06-18 10:30:00,16.5,16.51,16.48,16.51,962000.0,16.5,16.51,16.48,16.51,962000.0
2014-06-18 10:35:00,16.51,16.51,16.43,16.45,718000.0,16.51,16.51,16.43,16.45,718000.0
2014-06-18 10:40:00,16.46,16.46,16.43,16.43,838000.0,16.46,16.46,16.43,16.43,838000.0
2014-06-18 10:45:00,16.43,16.45,16.4,16.43,1144000.0,16.43,16.45,16.4,16.43,1144000.0
2014-06-18 10:50:00,16.43,16.45,16.42,16.43,432000.0,16.43,16.45,16.42,16.43,432000.0
2014-06-18 10:55:00,16.44,16.44,16.39,16.39,550000.0,16.44,16.44,16.39,16.39,550000.0
2014-06-18 11:00:00,16.39,16.41,16.35,16.35,1458000.0,16.39,16.41,16.35,16.35,1458000.0
2014-06-18 11:05:00,16.35,16.38,16.34,16.37,874000.0,16.35,16.38,16.34,16.37,874000.0
2014-06-18 11:10:00,16.37,16.38,16.35,16.35,826000.0,16.37,16.38,16.35,16.35,826000.0
2014-06-18 11:15:00,16.36,16.37,16.34,16.36,576000.0,16.36,16.37,16.34,16.36,576000.0
2014-06-18 11:20:00,16.36,16.36,16.35,16.35,276000.0,16.36,16.36,16.35,16.35,276000.0
2014-06-18 11:25:00,16.35,16.35,16.31,16.35,968000.0,16.35,16.35,16.31,16.35,968000.0
2014-06-18 11:30:00,16.35,16.35,16.33,16.35,650000.0,16.35,16.35,16.33,16.35,650000.0
2014-06-18 11:35:00,16.35,16.38,16.35,16.36,464000.0,16.35,16.38,16.35,16.36,464000.0
2014-06-18 11:40:00,16.37,16.38,16.36,16.36,386000.0,16.37,16.38,16.36,16.36,386000.0
2014-06-18 11:45:00,16.36,16.37,16.35,16.35,210000.0,16.36,16.37,16.35,16.35,210000.0
2014-06-18 11:50:00,16.35,16.37,16.35,16.35,220000.0,16.35,16.37,16.35,16.35,220000.0
2014-06-18 11:55:00,16.36,16.37,16.36,16.36,174000.0,16.36,16.37,16.36,16.36,174000.0
2014-06-18 12:00:00,16.36,16.37,16.34,16.34,216000.0,16.36,16.37,16.34,16.34,216000.0
2014-06-18 12:05:00,16.34,16.35,16.33,16.34,366000.0,16.34,16.35,16.33,16.34,366000.0
2014-06-18 12:10:00,16.35,16.36,16.34,16.35,116000.0,16.35,16.36,16.34,16.35,116000.0
2014-06-18 12:15:00,16.35,16.37,16.35,16.37,264000.0,16.35,16.37,16.35,16.37,264000.0
2014-06-18 12:20:00,16.36,16.37,16.36,16.37,222000.0,16.36,16.37,16.36,16.37,222000.0
2014-06-18 12:25:00,16.37,16.37,16.35,16.36,106000.0,16.37,16.37,16.35,16.36,106000.0
2014-06-18 12:30:00,16.37,16.37,16.35,16.37,148000.0,16.37,16.37,16.35,16.37,148000.0
2014-06-18 12:35:00,16.37,16.38,16.36,16.36,478000.0,16.37,16.38,16.36,16.36,478000.0
2014-06-18 12:40:00,16.37,16.38,16.36,16.37,184000.0,16.37,16.38,16.36,16.37,184000.0
2014-06-18 12:45:00,16.38,16.38,16.37,16.37,272000.0,16.38,16.38,16.37,16.37,272000.0
2014-06-18 12:50:00,16.37,16.38,16.35,16.35,292000.0,16.37,16.38,16.35,16.35,292000.0
2014-06-18 12:55:00,16.35,16.36,16.35,16.36,140000.0,16.35,16.36,16.35,16.36,140000.0
2014-06-18 13:00:00,16.36,16.36,16.35,16.35,132000.0,16.36,16.36,16.35,16.35,132000.0
2014-06-18 13:05:00,16.35,16.35,16.29,16.29,828000.0,16.35,16.35,16.29,16.29,828000.0
2014-06-18 13:10:00,16.3,16.32,16.29,16.3,552000.0,16.3,16.32,16.29,16.3,552000.0
2014-06-18 13:15:00,16.3,16.31,16.28,16.28,754000.0,16.3,16.31,16.28,16.28,754000.0
2014-06-18 13:20:00,16.28,16.32,16.28,16.31,660000.0,16.28,16.32,16.28,16.31,660000.0
2014-06-18 13:25:00,16.31,16.33,16.3,16.32,272000.0,16.31,16.33,16.3,16.32,272000.0
2014-06-18 13:30:00,16.32,16.32,16.27,16.29,674000.0,16.32,16.32,16.27,16.29,674000.0
2014-06-18 13:35:00,16.29,16.29,16.28,16.29,758000.0,16.29,16.29,16.28,16.29,758000.0
2014-06-18 13:40:00,16.28,16.29,16.25,16.27,1008000.0,16.28,16.29,16.25,16.27,1008000.0
2014-06-18 13:45:00,16.27,16.32,16.27,16.3,734000.0,16.27,16.32,16.27,16.3,734000.0
2014-06-18 13:50:00,16.3,16.35,16.29,16.32,928000.0,16.3,16.35,16.29,16.32,928000.0
2014-06-18 13:55:00,16.32,16.33,16.25,16.31,1824000.0,16.32,16.33,16.25,16.31,1824000.0
2014-06-18 14:00:00,16.3,16.45,16.27,16.4,3364000.0,16.3,16.45,16.27,16.4,3364000.0
2014-06-18 14:05:00,16.39,16.41,16.36,16.41,1898000.0,16.39,16.41,16.36,16.41,1898000.0
2014-06-18 14:10:00,16.41,16.5,16.41,16.48,1938000.0,16.41,16.5,16.41,16.48,1938000.0
2014-06-18 14:15:00,16.49,16.59,16.48,16.58,3872000.0,16.49,16.59,16.48,16.58,3872000.0
2014-06-18 14:20:00,16.59,16.59,16.51,16.53,2840000.0,16.59,16.59,16.51,16.53,2840000.0
2014-06-18 14:25:00,16.53,16.69,16.53,16.64,6314000.0,16.53,16.69,16.53,16.64,6314000.0
2014-06-18 14:30:00,16.63,16.66,16.61,16.62,2528000.0,16.63,16.66,16.61,16.62,2528000.0
2014-06-18 14:35:00,16.62,16.7,16.58,16.68,2876000.0,16.62,16.7,16.58,16.68,2876000.0
2014-06-18 14:40:00,16.69,16.71,16.66,16.67,2350000.0,16.69,16.71,16.66,16.67,2350000.0
2014-06-18 14:45:00,16.68,16.72,16.67,16.72,2232000.0,16.68,16.72,16.67,16.72,2232000.0
2014-06-18 14:50:00,16.71,16.74,16.71,16.73,2290000.0,16.71,16.74,16.71,16.73,2290000.0
2014-06-18 14:55:00,16.73,16.77,16.72,16.77,2548000.0,16.73,16.77,16.72,16.77,2548000.0
2014-06-18 15:00:00,16.77,16.79,16.74,16.75,2158000.0,16.77,16.79,16.74,16.75,2158000.0
2014-06-18 15:05:00,16.75,16.79,16.71,16.78,3110000.0,16.75,16.79,16.71,16.78,3110000.0
2014-06-18 15:10:00,16.78,16.78,16.75,16.76,1420000.0,16.78,16.78,16.75,16.76,1420000.0
2014-06-18 15:15:00,16.76,16.78,16.72,16.75,1906000.0,16.76,16.78,16.72,16.75,1906000.0
2014-06-18 15:20:00,16.76,16.76,16.73,16.74,954000.0,16.76,16.76,16.73,16.74,954000.0
2014-06-18 15:25:00,16.74,16.76,16.73,16.74,1646000.0,16.74,16.76,16.73,16.74,1646000.0
2014-06-18 15:30:00,16.73,16.75,16.7,16.73,1678000.0,16.73,16.75,16.7,16.73,1678000.0
2014-06-18 15:35:00,16.73,16.74,16.72,16.73,1262000.0,16.73,16.74,16.72,16.73,1262000.0
2014-06-18 15:40:00,16.73,16.77,16.72,16.75,1976000.0,16.73,16.77,16.72,16.75,1976000.0
2014-06-18 15:45:00,16.75,16.76,16.73,16.73,1900000.0,16.75,16.76,16.73,16.73,1900000.0
2014-06-18 15:50:00,16.74,16.75,16.72,16.74,2274000.0,16.74,16.75,16.72,16.74,2274000.0
2014-06-18 15:55:00,16.75,16.75,16.7,16.72,4246000.0,16.75,16.75,16.7,16.72,4246000.0
2014-06-19 09:30:00,16.76,16.9,16.76,16.88,5538000.0,16.76,16.9,16.76,16.88,5538000.0
2014-06-19 09:35:00,16.89,16.95,16.88,16.91,3986000.0,16.89,16.95,16.88,16.91,3986000.0
2014-06-19 09:40:00,16.91,16.92,16.82,16.84,2578000.0,16.91,16.92,16.82,16.84,2578000.0
2014-06-19 09:45:00,16.83,16.84,16.61,16.63,5056000.0,16.83,16.84,16.61,16.63,5056000.0
2014-06-19 09:50:00,16.63,16.67,16.62,16.65,4138000.0,16.63,16.67,16.62,16.65,4138000.0
2014-06-19 09:55:00,16.66,16.68,16.58,16.61,2586000.0,16.66,16.68,16.58,16.61,2586000.0
2014-06-19 10:00:00,16.62,16.63,16.56,16.58,1764000.0,16.62,16.63,16.56,16.58,1764000.0
2014-06-19 10:05:00,16.58,16.59,16.54,16.56,2278000.0,16.58,16.59,16.54,16.56,2278000.0
2014-06-19 10:10:00,16.55,16.61,16.54,16.6,1734000.0,16.55,16.61,16.54,16.6,1734000.0
2014-06-19 10:15:00,16.6,16.6,16.54,16.57,1522000.0,16.6,16.6,16.54,16.57,1522000.0
2014-06-19 10:20:00,16.57,16.57,16.47,16.49,3408000.0,16.57,16.57,16.47,16.49,3408000.0
2014-06-19 10:25:00,16.49,16.51,16.47,16.47,1288000.0,16.49,16.51,16.47,16.47,1288000.0
2014-06-19 10:30:00,16.48,16.49,16.41,16.43,3202000.0,16.48,16.49,16.41,16.43,3202000.0
2014-06-19 10:35:00,16.43,16.46,16.42,16.44,1024000.0,16.43,16.46,16.42,16.44,1024000.0
2014-06-19 10:40:00,16.43,16.52,16.43,16.52,1606000.0,16.43,16.52,16.43,16.52,1606000.0
2014-06-19 10:45:00,16.51,16.54,16.5,16.5,1022000.0,16.51,16.54,16.5,16.5,1022000.0
2014-06-19 10:50:00,16.5,16.51,16.46,16.46,1818000.0,16.5,16.51,16.46,16.46,1818000.0
2014-06-19 10:55:00,16.47,16.47,16.43,16.44,566000.0,16.47,16.47,16.43,16.44,566000.0
2014-06-19 11:00:00,16.44,16.5,16.43,16.49,736000.0,16.44,16.5,16.43,16.49,736000.0
2014-06-19 11:05:00,16.49,16.5,16.43,16.43,838000.0,16.49,16.5,16.43,16.43,838000.0
2014-06-19 11:10:00,16.44,16.46,16.44,16.45,602000.0,16.44,16.46,16.44,16.45,602000.0
2014-06-19 11:15:00,16.45,16.49,16.45,16.49,588000.0,16.45,16.49,16.45,16.49,588000.0
2014-06-19 11:20:00,16.49,16.51,16.49,16.5,618000.0,16.49,16.51,16.49,16.5,618000.0
2014-06-19 11:25:00,16.49,16.51,16.48,16.49,486000.0,16.49,16.51,16.48,16.49,486000.0
2014-06-19 11:30:00,16.49,16.5,16.46,16.49,604000.0,16.49,16.5,16.46,16.49,604000.0
2014-06-19 11:35:00,16.5,16.51,16.49,16.51,646000.0,16.5,16.51,16.49,16.51,646000.0
2014-06-19 11:40:00,16.51,16.52,16.5,16.51,908000.0,16.51,16.52,16.5,16.51,908000.0
2014-06-19 11:45:00,16.51,16.52,16.51,16.52,618000.0,16.51,16.52,16.51,16.52,618000.0
2014-06-19 11:50:00,16.52,16.52,16.46,16.47,490000.0,16.52,16.52,16.46,16.47,490000.0
2014-06-19 11:55:00,16.47,16.47,16.44,16.46,644000.0,16.47,16.47,16.44,16.46,644000.0
2014-06-19 12:00:00,16.46,16.47,16.45,16.45,248000.0,16.46,16.47,16.45,16.45,248000.0
2014-06-19 12:05:00,16.45,16.46,16.45,16.45,534000.0,16.45,16.46,16.45,16.45,534000.0
2014-06-19 12:10:00,16.46,16.47,16.44,16.44,256000.0,16.46,16.47,16.44,16.44,256000.0
2014-06-19 12:15:00,16.44,16.45,16.43,16.44,1058000.0,16.44,16.45,16.43,16.44,1058000.0
2014-06-19 12:20:00,16.44,16.45,16.44,16.45,394000.0,16.44,16.45,16.44,16.45,394000.0
2014-06-19 12:25:00,16.44,16.45,16.4,16.41,1076000.0,16.44,16.45,16.4,16.41,1076000.0
2014-06-19 12:30:00,16.41,16.43,16.41,16.41,612000.0,16.41,16.43,16.41,16.41,612000.0
2014-06-19 12:35:00,16.41,16.43,16.41,16.42,468000.0,16.41,16.43,16.41,16.42,468000.0
2014-06-19 12:40:00,16.42,16.43,16.41,16.42,198000.0,16.42,16.43,16.41,16.42,198000.0
2014-06-19 12:45:00,16.41,16.42,16.4,16.42,284000.0,16.41,16.42,16.4,16.42,284000.0
2014-06-19 12:50:00,16.42,16.42,16.38,16.38,1000000.0,16.42,16.42,16.38,16.38,1000000.0
2014-06-19 12:55:00,16.38,16.39,16.34,16.36,2062000.0,16.38,16.39,16.34,16.36,2062000.0
2014-06-19 13:00:00,16.37,16.38,16.35,16.35,236000.0,16.37,16.38,16.35,16.35,236000.0
2014-06-19 13:05:00,16.36,16.39,16.36,16.38,340000.0,16.36,16.39,16.36,16.38,340000.0
2014-06-19 13:10:00,16.39,16.39,16.34,16.34,348000.0,16.39,16.39,16.34,16.34,348000.0
2014-06-19 13:15:00,16.34,16.36,16.3,16.31,1212000.0,16.34,16.36,16.3,16.31,1212000.0
2014-06-19 13:20:00,16.31,16.36,16.31,16.35,710000.0,16.31,16.36,16.31,16.35,710000.0
2014-06-19 13:25:00,16.36,16.39,16.35,16.39,394000.0,16.36,16.39,16.35,16.39,394000.0
2014-06-19 13:30:00,16.38,16.38,16.36,16.38,184000.0,16.38,16.38,16.36,16.38,184000.0
2014-06-19 13:35:00,16.38,16.4,16.35,16.35,588000.0,16.38,16.4,16.35,16.35,588000.0
2014-06-19 13:40:00,16.35,16.37,16.35,16.35,288000.0,16.35,16.37,16.35,16.35,288000.0
2014-06-19 13:45:00,16.35,16.38,16.34,16.38,218000.0,16.35,16.38,16.34,16.38,218000.0
2014-06-19 13:50:00,16.38,16.4,16.38,16.39,350000.0,16.38,16.4,16.38,16.39,350000.0
2014-06-19 13:55:00,16.38,16.4,16.38,16.39,336000.0,16.38,16.4,16.38,16.39,336000.0
2014-06-19 14:00:00,16.39,16.42,16.38,16.42,738000.0,16.39,16.42,16.38,16.42,738000.0
2014-06-19 14:05:00,16.42,16.42,16.39,16.39,296000.0,16.42,16.42,16.39,16.39,296000.0
2014-06-19 14:10:00,16.4,16.44,16.39,16.43,364000.0,16.4,16.44,16.39,16.43,364000.0
2014-06-19 14:15:00,16.43,16.44,16.42,16.44,392000.0,16.43,16.44,16.42,16.44,392000.0
2014-06-19 14:20:00,16.44,16.46,16.43,16.45,400000.0,16.44,16.46,16.43,16.45,400000.0
2014-06-19 14:25:00,16.44,16.45,16.42,16.43,344000.0,16.44,16.45,16.42,16.43,344000.0
2014-06-19 14:30:00,16.43,16.43,16.39,16.41,446000.0,16.43,16.43,16.39,16.41,446000.0
2014-06-19 14:35:00,16.41,16.43,16.41,16.42,182000.0,16.41,16.43,16.41,16.42,182000.0
2014-06-19 14:40:00,16.42,16.43,16.4,16.42,262000.0,16.42,16.43,16.4,16.42,262000.0
2014-06-19 14:45:00,16.42,16.43,16.42,16.42,168000.0,16.42,16.43,16.42,16.42,168000.0
2014-06-19 14:50:00,16.42,16.43,16.42,16.43,240000.0,16.42,16.43,16.42,16.43,240000.0
2014-06-19 14:55:00,16.43,16.44,16.42,16.44,430000.0,16.43,16.44,16.42,16.44,430000.0
2014-06-19 15:00:00,16.44,16.44,16.43,16.43,194000.0,16.44,16.44,16.43,16.43,194000.0
2014-06-19 15:05:00,16.44,16.44,16.42,16.44,280000.0,16.44,16.44,16.42,16.44,280000.0
2014-06-19 15:10:00,16.43,16.45,16.43,16.43,254000.0,16.43,16.45,16.43,16.43,254000.0
2014-06-19 15:15:00,16.43,16.44,16.38,16.38,1256000.0,16.43,16.44,16.38,16.38,1256000.0
2014-06-19 15:20:00,16.38,16.41,16.38,16.38,478000.0,16.38,16.41,16.38,16.38,478000.0
2014-06-19 15:25:00,16.39,16.4,16.38,16.4,516000.0,16.39,16.4,16.38,16.4,516000.0
2014-06-19 15:30:00,16.4,16.41,16.39,16.39,468000.0,16.4,16.41,16.39,16.39,468000.0
2014-06-19 15:35:00,16.39,16.4,16.35,16.37,758000.0,16.39,16.4,16.35,16.37,758000.0
2014-06-19 15:40:00,16.37,16.4,16.37,16.39,570000.0,16.37,16.4,16.37,16.39,570000.0
2014-06-19 15:45:00,16.39,16.39,16.35,16.36,1096000.0,16.39,16.39,16.35,16.36,1096000.0
2014-06-19 15:50:00,16.36,16.37,16.35,16.36,1464000.0,16.36,16.37,16.35,16.36,1464000.0
2014-06-19 15:55:00,16.36,16.36,16.35,16.35,3490000.0,16.36,16.36,16.35,16.35,3490000.0
2014-06-20 09:30:00,16.4,16.41,16.23,16.27,18516000.0,16.4,16.41,16.23,16.27,18516000.0
2014-06-20 09:35:00,16.27,16.32,16.23,16.29,1614000.0,16.27,16.32,16.23,16.29,1614000.0
2014-06-20 09:40:00,16.29,16.3,16.26,16.27,1172000.0,16.29,16.3,16.26,16.27,1172000.0
2014-06-20 09:45:00,16.28,16.28,16.24,16.26,1046000.0,16.28,16.28,16.24,16.26,1046000.0
2014-06-20 09:50:00,16.25,16.27,16.23,16.24,784000.0,16.25,16.27,16.23,16.24,784000.0
2014-06-20 09:55:00,16.24,16.25,16.14,16.15,2834000.0,16.24,16.25,16.14,16.15,2834000.0
2014-06-20 10:00:00,16.15,16.22,16.14,16.21,1438000.0,16.15,16.22,16.14,16.21,1438000.0
2014-06-20 10:05:00,16.21,16.22,16.15,16.15,680000.0,16.21,16.22,16.15,16.15,680000.0
2014-06-20 10:10:00,16.15,16.16,16.13,16.13,1482000.0,16.15,16.16,16.13,16.13,1482000.0
2014-06-20 10:15:00,16.13,16.13,16.05,16.05,3206000.0,16.13,16.13,16.05,16.05,3206000.0
2014-06-20 10:20:00,16.05,16.11,16.05,16.06,2312000.0,16.05,16.11,16.05,16.06,2312000.0
2014-06-20 10:25:00,16.06,16.06,16.02,16.02,1782000.0,16.06,16.06,16.02,16.02,1782000.0
2014-06-20 10:30:00,16.04,16.13,16.04,16.1,1474000.0,16.04,16.13,16.04,16.1,1474000.0
2014-06-20 10:35:00,16.1,16.11,16.08,16.1,1494000.0,16.1,16.11,16.08,16.1,1494000.0
2014-06-20 10:40:00,16.1,16.11,16.09,16.09,1612000.0,16.1,16.11,16.09,16.09,1612000.0
2014-06-20 10:45:00,16.1,16.1,16.08,16.08,652000.0,16.1,16.1,16.08,16.08,652000.0
2014-06-20 10:50:00,16.09,16.11,16.07,16.11,1172000.0,16.09,16.11,16.07,16.11,1172000.0
2014-06-20 10:55:00,16.11,16.12,16.08,16.08,1136000.0,16.11,16.12,16.08,16.08,1136000.0
2014-06-20 11:00:00,16.09,16.13,16.09,16.12,988000.0,16.09,16.13,16.09,16.12,988000.0
2014-06-20 11:05:00,16.11,16.12,16.05,16.08,1008000.0,16.11,16.12,16.05,16.08,1008000.0
2014-06-20 11:10:00,16.08,16.1,16.08,16.09,956000.0,16.08,16.1,16.08,16.09,956000.0
2014-06-20 11:15:00,16.09,16.1,16.08,16.09,654000.0,16.09,16.1,16.08,16.09,654000.0
2014-06-20 11:20:00,16.08,16.1,16.08,16.09,700000.0,16.08,16.1,16.08,16.09,700000.0
2014-06-20 11:25:00,16.09,16.1,16.09,16.1,888000.0,16.09,16.1,16.09,16.1,888000.0
2014-06-20 11:30:00,16.1,16.15,16.1,16.14,876000.0,16.1,16.15,16.1,16.14,876000.0
2014-06-20 11:35:00,16.13,16.14,16.11,16.12,378000.0,16.13,16.14,16.11,16.12,378000.0
2014-06-20 11:40:00,16.12,16.15,16.1,16.14,364000.0,16.12,16.15,16.1,16.14,364000.0
2014-06-20 11:45:00,16.14,16.15,16.13,16.14,412000.0,16.14,16.15,16.13,16.14,412000.0
2014-06-20 11:50:00,16.13,16.14,16.09,16.11,434000.0,16.13,16.14,16.09,16.11,434000.0
2014-06-20 11:55:00,16.12,16.12,16.1,16.11,138000.0,16.12,16.12,16.1,16.11,138000.0
2014-06-20 12:00:00,16.11,16.13,16.11,16.13,224000.0,16.11,16.13,16.11,16.13,224000.0
2014-06-20 12:05:00,16.13,16.14,16.11,16.12,146000.0,16.13,16.14,16.11,16.12,146000.0
2014-06-20 12:10:00,16.12,16.13,16.11,16.12,294000.0,16.12,16.13,16.11,16.12,294000.0
2014-06-20 12:15:00,16.12,16.14,16.12,16.13,204000.0,16.12,16.14,16.12,16.13,204000.0
2014-06-20 12:20:00,16.14,16.14,16.12,16.13,142000.0,16.14,16.14,16.12,16.13,142000.0
2014-06-20 12:25:00,16.13,16.13,16.12,16.12,154000.0,16.13,16.13,16.12,16.12,154000.0
2014-06-20 12:30:00,16.13,16.13,16.11,16.12,346000.0,16.13,16.13,16.11,16.12,346000.0
2014-06-20 12:35:00,16.13,16.13,16.1,16.1,466000.0,16.13,16.13,16.1,16.1,466000.0
2014-06-20 12:40:00,16.1,16.1,16.08,16.08,420000.0,16.1,16.1,16.08,16.08,420000.0
2014-06-20 12:45:00,16.08,16.08,16.06,16.07,432000.0,16.08,16.08,16.06,16.07,432000.0
2014-06-20 12:50:00,16.07,16.09,16.07,16.08,258000.0,16.07,16.09,16.07,16.08,258000.0
2014-06-20 12:55:00,16.08,16.11,16.08,16.1,344000.0,16.08,16.11,16.08,16.1,344000.0
2014-06-20 13:00:00,16.11,16.11,16.09,16.09,120000.0,16.11,16.11,16.09,16.09,120000.0
2014-06-20 13:05:00,16.1,16.11,16.09,16.1,214000.0,16.1,16.11,16.09,16.1,214000.0
2014-06-20 13:10:00,16.1,16.1,16.09,16.1,364000.0,16.1,16.1,16.09,16.1,364000.0
2014-06-20 13:15:00,16.1,16.11,16.08,16.09,274000.0,16.1,16.11,16.08,16.09,274000.0
2014-06-20 13:20:00,16.09,16.1,16.08,16.08,148000.0,16.09,16.1,16.08,16.08,148000.0
2014-06-20 13:25:00,16.08,16.09,16.06,16.07,232000.0,16.08,16.09,16.06,16.07,232000.0
2014-06-20 13:30:00,16.07,16.08,16.05,16.05,438000.0,16.07,16.08,16.05,16.05,438000.0
2014-06-20 13:35:00,16.05,16.07,16.05,16.07,296000.0,16.05,16.07,16.05,16.07,296000.0
2014-06-20 13:40:00,16.07,16.08,16.07,16.07,180000.0,16.07,16.08,16.07,16.07,180000.0
2014-06-20 13:45:00,16.08,16.09,16.06,16.08,268000.0,16.08,16.09,16.06,16.08,268000.0
2014-06-20 13:50:00,16.08,16.08,16.07,16.08,198000.0,16.08,16.08,16.07,16.08,198000.0
2014-06-20 13:55:00,16.08,16.1,16.08,16.1,348000.0,16.08,16.1,16.08,16.1,348000.0
2014-06-20 14:00:00,16.1,16.12,16.09,16.09,324000.0,16.1,16.12,16.09,16.09,324000.0
2014-06-20 14:05:00,16.09,16.12,16.09,16.12,194000.0,16.09,16.12,16.09,16.12,194000.0
2014-06-20 14:10:00,16.12,16.12,16.1,16.11,298000.0,16.12,16.12,16.1,16.11,298000.0
2014-06-20 14:15:00,16.11,16.12,16.1,16.11,180000.0,16.11,16.12,16.1,16.11,180000.0
2014-06-20 14:20:00,16.11,16.11,16.1,16.1,200000.0,16.11,16.11,16.1,16.1,200000.0
2014-06-20 14:25:00,16.11,16.11,16.1,16.1,148000.0,16.11,16.11,16.1,16.1,148000.0
2014-06-20 14:30:00,16.1,16.11,16.09,16.09,272000.0,16.1,16.11,16.09,16.09,272000.0
2014-06-20 14:35:00,16.1,16.11,16.1,16.11,196000.0,16.1,16.11,16.1,16.11,196000.0
2014-06-20 14:40:00,16.11,16.13,16.1,16.12,432000.0,16.11,16.13,16.1,16.12,432000.0
2014-06-20 14:45:00,16.12,16.13,16.12,16.12,200000.0,16.12,16.13,16.12,16.12,200000.0
2014-06-20 14:50:00,16.12,16.13,16.11,16.12,298000.0,16.12,16.13,16.11,16.12,298000.0
2014-06-20 14:55:00,16.13,16.13,16.11,16.12,280000.0,16.13,16.13,16.11,16.12,280000.0
2014-06-20 15:00:00,16.12,16.13,16.12,16.13,382000.0,16.12,16.13,16.12,16.13,382000.0
2014-06-20 15:05:00,16.13,16.14,16.12,16.14,482000.0,16.13,16.14,16.12,16.14,482000.0
2014-06-20 15:10:00,16.14,16.14,16.13,16.14,284000.0,16.14,16.14,16.13,16.14,284000.0
2014-06-20 15:15:00,16.14,16.14,16.13,16.13,328000.0,16.14,16.14,16.13,16.13,328000.0
2014-06-20 15:20:00,16.13,16.13,16.1,16.12,492000.0,16.13,16.13,16.1,16.12,492000.0
2014-06-20 15:25:00,16.11,16.13,16.1,16.13,304000.0,16.11,16.13,16.1,16.13,304000.0
2014-06-20 15:30:00,16.13,16.14,16.12,16.14,556000.0,16.13,16.14,16.12,16.14,556000.0
2014-06-20 15:35:00,16.14,16.14,16.13,16.14,530000.0,16.14,16.14,16.13,16.14,530000.0
2014-06-20 15:40:00,16.14,16.15,16.14,16.15,610000.0,16.14,16.15,16.14,16.15,610000.0
2014-06-20 15:45:00,16.15,16.15,16.14,16.14,802000.0,16.15,16.15,16.14,16.14,802000.0
2014-06-20 15:50:00,16.14,16.19,16.14,16.18,2576000.0,16.14,16.19,16.14,16.18,2576000.0
2014-06-20 15:55:00,16.18,16.21,16.17,16.2,5258000.0,16.18,16.21,16.17,16.2,5258000.0
2014-06-23 09:30:00,16.17,16.21,16.11,16.17,1344000.0,16.17,16.21,16.11,16.17,1344000.0
2014-06-23 09:35:00,16.15,16.17,16.13,16.17,1052000.0,16.15,16.17,16.13,16.17,1052000.0
2014-06-23 09:40:00,16.17,16.26,16.17,16.23,1368000.0,16.17,16.26,16.17,16.23,1368000.0
2014-06-23 09:45:00,16.23,16.23,16.18,16.18,866000.0,16.23,16.23,16.18,16.18,866000.0
2014-06-23 09:50:00,16.19,16.21,16.16,16.18,542000.0,16.19,16.21,16.16,16.18,542000.0
2014-06-23 09:55:00,16.18,16.19,16.16,16.16,340000.0,16.18,16.19,16.16,16.16,340000.0
2014-06-23 10:00:00,16.16,16.19,16.14,16.17,624000.0,16.16,16.19,16.14,16.17,624000.0
2014-06-23 10:05:00,16.17,16.18,16.14,16.15,344000.0,16.17,16.18,16.14,16.15,344000.0
2014-06-23 10:10:00,16.14,16.14,16.12,16.13,514000.0,16.14,16.14,16.12,16.13,514000.0
2014-06-23 10:15:00,16.13,16.19,16.13,16.16,532000.0,16.13,16.19,16.13,16.16,532000.0
2014-06-23 10:20:00,16.15,16.18,16.13,16.13,498000.0,16.15,16.18,16.13,16.13,498000.0
2014-06-23 10:25:00,16.14,16.14,16.09,16.1,1016000.0,16.14,16.14,16.09,16.1,1016000.0
2014-06-23 10:30:00,16.1,16.12,16.07,16.09,1516000.0,16.1,16.12,16.07,16.09,1516000.0
2014-06-23 10:35:00,16.09,16.13,16.09,16.11,1738000.0,16.09,16.13,16.09,16.11,1738000.0
2014-06-23 10:40:00,16.1,16.14,16.1,16.11,680000.0,16.1,16.14,16.1,16.11,680000.0
2014-06-23 10:45:00,16.12,16.13,16.11,16.11,310000.0,16.12,16.13,16.11,16.11,310000.0
2014-06-23 10:50:00,16.11,16.13,16.1,16.12,388000.0,16.11,16.13,16.1,16.12,388000.0
2014-06-23 10:55:00,16.12,16.15,16.11,16.14,502000.0,16.12,16.15,16.11,16.14,502000.0
2014-06-23 11:00:00,16.14,16.18,16.13,16.16,408000.0,16.14,16.18,16.13,16.16,408000.0
2014-06-23 11:05:00,16.17,16.18,16.15,16.17,224000.0,16.17,16.18,16.15,16.17,224000.0
2014-06-23 11:10:00,16.16,16.2,16.16,16.19,200000.0,16.16,16.2,16.16,16.19,200000.0
2014-06-23 11:15:00,16.18,16.23,16.16,16.21,636000.0,16.18,16.23,16.16,16.21,636000.0
2014-06-23 11:20:00,16.21,16.23,16.19,16.23,498000.0,16.21,16.23,16.19,16.23,498000.0
2014-06-23 11:25:00,16.23,16.23,16.17,16.18,332000.0,16.23,16.23,16.17,16.18,332000.0
2014-06-23 11:30:00,16.18,16.21,16.18,16.21,264000.0,16.18,16.21,16.18,16.21,264000.0
2014-06-23 11:35:00,16.21,16.23,16.19,16.23,476000.0,16.21,16.23,16.19,16.23,476000.0
2014-06-23 11:40:00,16.23,16.24,16.21,16.22,288000.0,16.23,16.24,16.21,16.22,288000.0
2014-06-23 11:45:00,16.22,16.22,16.19,16.21,224000.0,16.22,16.22,16.19,16.21,224000.0
2014-06-23 11:50:00,16.21,16.21,16.18,16.19,254000.0,16.21,16.21,16.18,16.19,254000.0
2014-06-23 11:55:00,16.19,16.2,16.17,16.17,324000.0,16.19,16.2,16.17,16.17,324000.0
2014-06-23 12:00:00,16.18,16.2,16.17,16.19,102000.0,16.18,16.2,16.17,16.19,102000.0
2014-06-23 12:05:00,16.2,16.25,16.2,16.24,620000.0,16.2,16.25,16.2,16.24,620000.0
2014-06-23 12:10:00,16.24,16.28,16.24,16.28,1076000.0,16.24,16.28,16.24,16.28,1076000.0
2014-06-23 12:15:00,16.29,16.3,16.28,16.28,896000.0,16.29,16.3,16.28,16.28,896000.0
2014-06-23 12:20:00,16.28,16.28,16.27,16.27,336000.0,16.28,16.28,16.27,16.27,336000.0
2014-06-23 12:25:00,16.27,16.3,16.27,16.3,188000.0,16.27,16.3,16.27,16.3,188000.0
2014-06-23 12:30:00,16.3,16.32,16.29,16.3,446000.0,16.3,16.32,16.29,16.3,446000.0
2014-06-23 12:35:00,16.29,16.3,16.27,16.28,218000.0,16.29,16.3,16.27,16.28,218000.0
2014-06-23 12:40:00,16.28,16.29,16.28,16.29,180000.0,16.28,16.29,16.28,16.29,180000.0
2014-06-23 12:45:00,16.28,16.29,16.27,16.28,190000.0,16.28,16.29,16.27,16.28,190000.0
2014-06-23 12:50:00,16.28,16.29,16.27,16.29,334000.0,16.28,16.29,16.27,16.29,334000.0
2014-06-23 12:55:00,16.29,16.29,16.28,16.29,196000.0,16.29,16.29,16.28,16.29,196000.0
2014-06-23 13:00:00,16.29,16.29,16.29,16.29,80000.0,16.29,16.29,16.29,16.29,80000.0
2014-06-23 13:05:00,16.29,16.3,16.29,16.3,378000.0,16.29,16.3,16.29,16.3,378000.0
2014-06-23 13:10:00,16.29,16.3,16.28,16.29,238000.0,16.29,16.3,16.28,16.29,238000.0
2014-06-23 13:15:00,16.29,16.3,16.28,16.28,214000.0,16.29,16.3,16.28,16.28,214000.0
2014-06-23 13:20:00,16.27,16.28,16.24,16.25,538000.0,16.27,16.28,16.24,16.25,538000.0
2014-06-23 13:25:00,16.25,16.28,16.25,16.28,466000.0,16.25,16.28,16.25,16.28,466000.0
2014-06-23 13:30:00,16.28,16.29,16.27,16.28,260000.0,16.28,16.29,16.27,16.28,260000.0
2014-06-23 13:35:00,16.27,16.28,16.26,16.27,184000.0,16.27,16.28,16.26,16.27,184000.0
2014-06-23 13:40:00,16.27,16.28,16.25,16.26,184000.0,16.27,16.28,16.25,16.26,184000.0
2014-06-23 13:45:00,16.26,16.28,16.26,16.27,134000.0,16.26,16.28,16.26,16.27,134000.0
2014-06-23 13:50:00,16.27,16.3,16.27,16.3,242000.0,16.27,16.3,16.27,16.3,242000.0
2014-06-23 13:55:00,16.3,16.3,16.29,16.29,184000.0,16.3,16.3,16.29,16.29,184000.0
2014-06-23 14:00:00,16.29,16.3,16.27,16.27,214000.0,16.29,16.3,16.27,16.27,214000.0
2014-06-23 14:05:00,16.27,16.28,16.27,16.28,186000.0,16.27,16.28,16.27,16.28,186000.0
2014-06-23 14:10:00,16.28,16.34,16.28,16.33,738000.0,16.28,16.34,16.28,16.33,738000.0
2014-06-23 14:15:00,16.34,16.34,16.32,16.32,548000.0,16.34,16.34,16.32,16.32,548000.0
2014-06-23 14:20:00,16.32,16.33,16.32,16.33,188000.0,16.32,16.33,16.32,16.33,188000.0
2014-06-23 14:25:00,16.33,16.33,16.32,16.33,222000.0,16.33,16.33,16.32,16.33,222000.0
2014-06-23 14:30:00,16.33,16.34,16.32,16.33,444000.0,16.33,16.34,16.32,16.33,444000.0
2014-06-23 14:35:00,16.33,16.33,16.31,16.32,302000.0,16.33,16.33,16.31,16.32,302000.0
2014-06-23 14:40:00,16.33,16.33,16.32,16.32,172000.0,16.33,16.33,16.32,16.32,172000.0
2014-06-23 14:45:00,16.33,16.35,16.32,16.34,480000.0,16.33,16.35,16.32,16.34,480000.0
2014-06-23 14:50:00,16.33,16.36,16.33,16.36,622000.0,16.33,16.36,16.33,16.36,622000.0
2014-06-23 14:55:00,16.36,16.37,16.35,16.37,530000.0,16.36,16.37,16.35,16.37,530000.0
2014-06-23 15:00:00,16.37,16.38,16.35,16.35,564000.0,16.37,16.38,16.35,16.35,564000.0
2014-06-23 15:05:00,16.35,16.36,16.34,16.35,364000.0,16.35,16.36,16.34,16.35,364000.0
2014-06-23 15:10:00,16.34,16.34,16.32,16.34,448000.0,16.34,16.34,16.32,16.34,448000.0
2014-06-23 15:15:00,16.34,16.34,16.33,16.34,250000.0,16.34,16.34,16.33,16.34,250000.0
2014-06-23 15:20:00,16.34,16.35,16.34,16.35,374000.0,16.34,16.35,16.34,16.35,374000.0
2014-06-23 15:25:00,16.35,16.37,16.35,16.36,578000.0,16.35,16.37,16.35,16.36,578000.0
2014-06-23 15:30:00,16.36,16.37,16.36,16.36,514000.0,16.36,16.37,16.36,16.36,514000.0
2014-06-23 15:35:00,16.36,16.36,16.35,16.35,624000.0,16.36,16.36,16.35,16.35,624000.0
2014-06-23 15:40:00,16.35,16.36,16.35,16.36,624000.0,16.35,16.36,16.35,16.36,624000.0
2014-06-23 15:45:00,16.36,16.36,16.35,16.36,1178000.0,16.36,16.36,16.35,16.36,1178000.0
2014-06-23 15:50:00,16.36,16.36,16.35,16.36,1592000.0,16.36,16.36,16.35,16.36,1592000.0
2014-06-23 15:55:00,16.36,16.37,16.35,16.36,1836000.0,16.36,16.37,16.35,16.36,1836000.0
2014-06-24 09:30:00,16.38,16.39,16.3,16.38,1554000.0,16.38,16.39,16.3,16.38,1554000.0
2014-06-24 09:35:00,16.38,16.45,16.37,16.43,1414000.0,16.38,16.45,16.37,16.43,1414000.0
2014-06-24 09:40:00,16.42,16.46,16.42,16.44,632000.0,16.42,16.46,16.42,16.44,632000.0
2014-06-24 09:45:00,16.44,16.45,16.33,16.34,938000.0,16.44,16.45,16.33,16.34,938000.0
2014-06-24 09:50:00,16.34,16.36,16.29,16.29,936000.0,16.34,16.36,16.29,16.29,936000.0
2014-06-24 09:55:00,16.3,16.34,16.28,16.34,488000.0,16.3,16.34,16.28,16.34,488000.0
2014-06-24 10:00:00,16.33,16.35,16.26,16.31,806000.0,16.33,16.35,16.26,16.31,806000.0
2014-06-24 10:05:00,16.31,16.36,16.3,16.32,822000.0,16.31,16.36,16.3,16.32,822000.0
2014-06-24 10:10:00,16.32,16.34,16.31,16.32,274000.0,16.32,16.34,16.31,16.32,274000.0
2014-06-24 10:15:00,16.33,16.35,16.31,16.34,224000.0,16.33,16.35,16.31,16.34,224000.0
2014-06-24 10:20:00,16.34,16.39,16.34,16.37,450000.0,16.34,16.39,16.34,16.37,450000.0
2014-06-24 10:25:00,16.37,16.43,16.37,16.42,496000.0,16.37,16.43,16.37,16.42,496000.0
2014-06-24 10:30:00,16.42,16.43,16.41,16.41,376000.0,16.42,16.43,16.41,16.41,376000.0
2014-06-24 10:35:00,16.42,16.43,16.38,16.4,456000.0,16.42,16.43,16.38,16.4,456000.0
2014-06-24 10:40:00,16.38,16.42,16.38,16.39,334000.0,16.38,16.42,16.38,16.39,334000.0
2014-06-24 10:45:00,16.41,16.41,16.38,16.38,334000.0,16.41,16.41,16.38,16.38,334000.0
2014-06-24 10:50:00,16.39,16.41,16.38,16.4,312000.0,16.39,16.41,16.38,16.4,312000.0
2014-06-24 10:55:00,16.4,16.4,16.37,16.38,272000.0,16.4,16.4,16.37,16.38,272000.0
2014-06-24 11:00:00,16.38,16.39,16.33,16.35,840000.0,16.38,16.39,16.33,16.35,840000.0
2014-06-24 11:05:00,16.34,16.35,16.33,16.33,416000.0,16.34,16.35,16.33,16.33,416000.0
2014-06-24 11:10:00,16.33,16.35,16.33,16.35,326000.0,16.33,16.35,16.33,16.35,326000.0
2014-06-24 11:15:00,16.35,16.37,16.35,16.37,490000.0,16.35,16.37,16.35,16.37,490000.0
2014-06-24 11:20:00,16.37,16.38,16.36,16.38,340000.0,16.37,16.38,16.36,16.38,340000.0
2014-06-24 11:25:00,16.38,16.4,16.38,16.39,514000.0,16.38,16.4,16.38,16.39,514000.0
2014-06-24 11:30:00,16.39,16.43,16.39,16.43,780000.0,16.39,16.43,16.39,16.43,780000.0
2014-06-24 11:35:00,16.42,16.45,16.42,16.44,582000.0,16.42,16.45,16.42,16.44,582000.0
2014-06-24 11:40:00,16.44,16.46,16.43,16.45,1066000.0,16.44,16.46,16.43,16.45,1066000.0
2014-06-24 11:45:00,16.45,16.47,16.44,16.44,844000.0,16.45,16.47,16.44,16.44,844000.0
2014-06-24 11:50:00,16.44,16.45,16.43,16.43,216000.0,16.44,16.45,16.43,16.43,216000.0
2014-06-24 11:55:00,16.43,16.44,16.43,16.43,254000.0,16.43,16.44,16.43,16.43,254000.0
2014-06-24 12:00:00,16.43,16.45,16.43,16.45,218000.0,16.43,16.45,16.43,16.45,218000.0
2014-06-24 12:05:00,16.44,16.45,16.44,16.44,104000.0,16.44,16.45,16.44,16.44,104000.0
2014-06-24 12:10:00,16.44,16.45,16.41,16.42,272000.0,16.44,16.45,16.41,16.42,272000.0
2014-06-24 12:15:00,16.42,16.42,16.41,16.42,146000.0,16.42,16.42,16.41,16.42,146000.0
2014-06-24 12:20:00,16.42,16.43,16.42,16.42,242000.0,16.42,16.43,16.42,16.42,242000.0
2014-06-24 12:25:00,16.42,16.43,16.41,16.43,312000.0,16.42,16.43,16.41,16.43,312000.0
2014-06-24 12:30:00,16.43,16.45,16.42,16.45,302000.0,16.43,16.45,16.42,16.45,302000.0
2014-06-24 12:35:00,16.45,16.49,16.45,16.48,600000.0,16.45,16.49,16.45,16.48,600000.0
2014-06-24 12:40:00,16.48,16.48,16.47,16.48,196000.0,16.48,16.48,16.47,16.48,196000.0
2014-06-24 12:45:00,16.48,16.48,16.46,16.47,204000.0,16.48,16.48,16.46,16.47,204000.0
2014-06-24 12:50:00,16.47,16.47,16.46,16.46,202000.0,16.47,16.47,16.46,16.46,202000.0
2014-06-24 12:55:00,16.46,16.46,16.43,16.45,218000.0,16.46,16.46,16.43,16.45,218000.0
2014-06-24 13:00:00,16.44,16.45,16.39,16.39,462000.0,16.44,16.45,16.39,16.39,462000.0
2014-06-24 13:05:00,16.4,16.4,16.36,16.36,404000.0,16.4,16.4,16.36,16.36,404000.0
2014-06-24 13:10:00,16.36,16.38,16.35,16.35,296000.0,16.36,16.38,16.35,16.35,296000.0
2014-06-24 13:15:00,16.35,16.35,16.33,16.34,396000.0,16.35,16.35,16.33,16.34,396000.0
2014-06-24 13:20:00,16.35,16.35,16.3,16.3,422000.0,16.35,16.35,16.3,16.3,422000.0
2014-06-24 13:25:00,16.31,16.33,16.31,16.32,314000.0,16.31,16.33,16.31,16.32,314000.0
2014-06-24 13:30:00,16.32,16.35,16.31,16.34,972000.0,16.32,16.35,16.31,16.34,972000.0
2014-06-24 13:35:00,16.34,16.34,16.33,16.34,158000.0,16.34,16.34,16.33,16.34,158000.0
2014-06-24 13:40:00,16.35,16.35,16.33,16.33,312000.0,16.35,16.35,16.33,16.33,312000.0
2014-06-24 13:45:00,16.34,16.35,16.33,16.33,178000.0,16.34,16.35,16.33,16.33,178000.0
2014-06-24 13:50:00,16.34,16.35,16.32,16.32,164000.0,16.34,16.35,16.32,16.32,164000.0
2014-06-24 13:55:00,16.32,16.33,16.28,16.28,636000.0,16.32,16.33,16.28,16.28,636000.0
2014-06-24 14:00:00,16.28,16.3,16.28,16.29,574000.0,16.28,16.3,16.28,16.29,574000.0
2014-06-24 14:05:00,16.29,16.29,16.28,16.28,510000.0,16.29,16.29,16.28,16.28,510000.0
2014-06-24 14:10:00,16.29,16.33,16.28,16.32,398000.0,16.29,16.33,16.28,16.32,398000.0
2014-06-24 14:15:00,16.32,16.32,16.31,16.31,112000.0,16.32,16.32,16.31,16.31,112000.0
2014-06-24 14:20:00,16.31,16.32,16.29,16.3,164000.0,16.31,16.32,16.29,16.3,164000.0
2014-06-24 14:25:00,16.29,16.3,16.24,16.24,738000.0,16.29,16.3,16.24,16.24,738000.0
2014-06-24 14:30:00,16.24,16.26,16.24,16.24,598000.0,16.24,16.26,16.24,16.24,598000.0
2014-06-24 14:35:00,16.24,16.27,16.24,16.26,204000.0,16.24,16.27,16.24,16.26,204000.0
2014-06-24 14:40:00,16.27,16.29,16.27,16.27,338000.0,16.27,16.29,16.27,16.27,338000.0
2014-06-24 14:45:00,16.27,16.28,16.26,16.27,110000.0,16.27,16.28,16.26,16.27,110000.0
2014-06-24 14:50:00,16.28,16.28,16.26,16.26,174000.0,16.28,16.28,16.26,16.26,174000.0
2014-06-24 14:55:00,16.26,16.28,16.25,16.28,300000.0,16.26,16.28,16.25,16.28,300000.0
2014-06-24 15:00:00,16.27,16.27,16.22,16.23,672000.0,16.27,16.27,16.22,16.23,672000.0
2014-06-24 15:05:00,16.23,16.24,16.2,16.21,886000.0,16.23,16.24,16.2,16.21,886000.0
2014-06-24 15:10:00,16.2,16.21,16.17,16.17,808000.0,16.2,16.21,16.17,16.17,808000.0
2014-06-24 15:15:00,16.17,16.19,16.16,16.17,506000.0,16.17,16.19,16.16,16.17,506000.0
2014-06-24 15:20:00,16.18,16.18,16.14,16.16,896000.0,16.18,16.18,16.14,16.16,896000.0
2014-06-24 15:25:00,16.15,16.19,16.14,16.17,380000.0,16.15,16.19,16.14,16.17,380000.0
2014-06-24 15:30:00,16.17,16.19,16.16,16.16,432000.0,16.17,16.19,16.16,16.16,432000.0
2014-06-24 15:35:00,16.16,16.17,16.14,16.14,446000.0,16.16,16.17,16.14,16.14,446000.0
2014-06-24 15:40:00,16.14,16.2,16.14,16.2,662000.0,16.14,16.2,16.14,16.2,662000.0
2014-06-24 15:45:00,16.2,16.24,16.2,16.23,914000.0,16.2,16.24,16.2,16.23,914000.0
2014-06-24 15:50:00,16.23,16.24,16.18,16.2,1084000.0,16.23,16.24,16.18,16.2,1084000.0
2014-06-24 15:55:00,16.19,16.23,16.19,16.21,1280000.0,16.19,16.23,16.19,16.21,1280000.0
2014-06-25 09:30:00,16.22,16.22,16.09,16.15,2238000.0,16.22,16.22,16.09,16.15,2238000.0
2014-06-25 09:35:00,16.16,16.24,16.15,16.17,1282000.0,16.16,16.24,16.15,16.17,1282000.0
2014-06-25 09:40:00,16.17,16.22,16.14,16.22,920000.0,16.17,16.22,16.14,16.22,920000.0
2014-06-25 09:45:00,16.21,16.22,16.16,16.17,840000.0,16.21,16.22,16.16,16.17,840000.0
2014-06-25 09:50:00,16.18,16.21,16.17,16.18,668000.0,16.18,16.21,16.17,16.18,668000.0
2014-06-25 09:55:00,16.19,16.19,16.11,16.11,1426000.0,16.19,16.19,16.11,16.11,1426000.0
2014-06-25 10:00:00,16.12,16.14,16.12,16.13,542000.0,16.12,16.14,16.12,16.13,542000.0
2014-06-25 10:05:00,16.13,16.19,16.12,16.17,1048000.0,16.13,16.19,16.12,16.17,1048000.0
2014-06-25 10:10:00,16.18,16.22,16.15,16.2,488000.0,16.18,16.22,16.15,16.2,488000.0
2014-06-25 10:15:00,16.21,16.22,16.18,16.19,374000.0,16.21,16.22,16.18,16.19,374000.0
2014-06-25 10:20:00,16.2,16.23,16.15,16.15,1324000.0,16.2,16.23,16.15,16.15,1324000.0
2014-06-25 10:25:00,16.16,16.21,16.16,16.2,1172000.0,16.16,16.21,16.16,16.2,1172000.0
2014-06-25 10:30:00,16.2,16.22,16.19,16.2,188000.0,16.2,16.22,16.19,16.2,188000.0
2014-06-25 10:35:00,16.19,16.2,16.15,16.17,420000.0,16.19,16.2,16.15,16.17,420000.0
2014-06-25 10:40:00,16.16,16.19,16.15,16.18,214000.0,16.16,16.19,16.15,16.18,214000.0
2014-06-25 10:45:00,16.18,16.2,16.17,16.17,144000.0,16.18,16.2,16.17,16.17,144000.0
2014-06-25 10:50:00,16.17,16.2,16.17,16.2,372000.0,16.17,16.2,16.17,16.2,372000.0
2014-06-25 10:55:00,16.2,16.26,16.2,16.25,822000.0,16.2,16.26,16.2,16.25,822000.0
2014-06-25 11:00:00,16.25,16.25,16.23,16.23,292000.0,16.25,16.25,16.23,16.23,292000.0
2014-06-25 11:05:00,16.23,16.24,16.21,16.24,382000.0,16.23,16.24,16.21,16.24,382000.0
2014-06-25 11:10:00,16.23,16.25,16.22,16.24,488000.0,16.23,16.25,16.22,16.24,488000.0
2014-06-25 11:15:00,16.24,16.25,16.22,16.24,434000.0,16.24,16.25,16.22,16.24,434000.0
2014-06-25 11:20:00,16.24,16.29,16.23,16.28,1074000.0,16.24,16.29,16.23,16.28,1074000.0
2014-06-25 11:25:00,16.28,16.29,16.26,16.27,428000.0,16.28,16.29,16.26,16.27,428000.0
2014-06-25 11:30:00,16.27,16.28,16.26,16.27,182000.0,16.27,16.28,16.26,16.27,182000.0
2014-06-25 11:35:00,16.27,16.27,16.22,16.23,958000.0,16.27,16.27,16.22,16.23,958000.0
2014-06-25 11:40:00,16.24,16.26,16.23,16.25,280000.0,16.24,16.26,16.23,16.25,280000.0
2014-06-25 11:45:00,16.25,16.27,16.23,16.25,270000.0,16.25,16.27,16.23,16.25,270000.0
2014-06-25 11:50:00,16.25,16.28,16.25,16.27,506000.0,16.25,16.28,16.25,16.27,506000.0
2014-06-25 11:55:00,16.27,16.27,16.25,16.27,144000.0,16.27,16.27,16.25,16.27,144000.0
2014-06-25 12:00:00,16.26,16.29,16.25,16.27,398000.0,16.26,16.29,16.25,16.27,398000.0
2014-06-25 12:05:00,16.26,16.27,16.25,16.26,162000.0,16.26,16.27,16.25,16.26,162000.0
2014-06-25 12:10:00,16.26,16.27,16.23,16.24,508000.0,16.26,16.27,16.23,16.24,508000.0
2014-06-25 12:15:00,16.24,16.26,16.24,16.25,244000.0,16.24,16.26,16.24,16.25,244000.0
2014-06-25 12:20:00,16.25,16.26,16.24,16.26,124000.0,16.25,16.26,16.24,16.26,124000.0
2014-06-25 12:25:00,16.26,16.26,16.24,16.25,208000.0,16.26,16.26,16.24,16.25,208000.0
2014-06-25 12:30:00,16.25,16.27,16.24,16.26,200000.0,16.25,16.27,16.24,16.26,200000.0
2014-06-25 12:35:00,16.25,16.26,16.24,16.24,120000.0,16.25,16.26,16.24,16.24,120000.0
2014-06-25 12:40:00,16.24,16.26,16.23,16.25,98000.0,16.24,16.26,16.23,16.25,98000.0
2014-06-25 12:45:00,16.25,16.25,16.24,16.25,78000.0,16.25,16.25,16.24,16.25,78000.0
2014-06-25 12:50:00,16.24,16.27,16.24,16.25,190000.0,16.24,16.27,16.24,16.25,190000.0
2014-06-25 12:55:00,16.25,16.26,16.24,16.24,162000.0,16.25,16.26,16.24,16.24,162000.0
2014-06-25 13:00:00,16.25,16.32,16.25,16.32,480000.0,16.25,16.32,16.25,16.32,480000.0
2014-06-25 13:05:00,16.31,16.32,16.28,16.28,268000.0,16.31,16.32,16.28,16.28,268000.0
2014-06-25 13:10:00,16.28,16.31,16.27,16.31,286000.0,16.28,16.31,16.27,16.31,286000.0
2014-06-25 13:15:00,16.3,16.31,16.29,16.31,458000.0,16.3,16.31,16.29,16.31,458000.0
2014-06-25 13:20:00,16.31,16.33,16.3,16.31,184000.0,16.31,16.33,16.3,16.31,184000.0
2014-06-25 13:25:00,16.31,16.32,16.3,16.3,176000.0,16.31,16.32,16.3,16.3,176000.0
2014-06-25 13:30:00,16.3,16.31,16.28,16.29,240000.0,16.3,16.31,16.28,16.29,240000.0
2014-06-25 13:35:00,16.3,16.3,16.28,16.29,286000.0,16.3,16.3,16.28,16.29,286000.0
2014-06-25 13:40:00,16.29,16.32,16.29,16.32,140000.0,16.29,16.32,16.29,16.32,140000.0
2014-06-25 13:45:00,16.32,16.32,16.31,16.31,180000.0,16.32,16.32,16.31,16.31,180000.0
2014-06-25 13:50:00,16.31,16.35,16.31,16.34,446000.0,16.31,16.35,16.31,16.34,446000.0
2014-06-25 13:55:00,16.35,16.37,16.33,16.35,646000.0,16.35,16.37,16.33,16.35,646000.0
2014-06-25 14:00:00,16.35,16.36,16.33,16.34,282000.0,16.35,16.36,16.33,16.34,282000.0
2014-06-25 14:05:00,16.34,16.35,16.34,16.34,214000.0,16.34,16.35,16.34,16.34,214000.0
2014-06-25 14:10:00,16.33,16.35,16.33,16.34,180000.0,16.33,16.35,16.33,16.34,180000.0
2014-06-25 14:15:00,16.34,16.35,16.34,16.34,290000.0,16.34,16.35,16.34,16.34,290000.0
2014-06-25 14:20:00,16.34,16.36,16.34,16.35,188000.0,16.34,16.36,16.34,16.35,188000.0
2014-06-25 14:25:00,16.35,16.36,16.35,16.36,264000.0,16.35,16.36,16.35,16.36,264000.0
2014-06-25 14:30:00,16.36,16.36,16.35,16.36,176000.0,16.36,16.36,16.35,16.36,176000.0
2014-06-25 14:35:00,16.36,16.37,16.36,16.37,158000.0,16.36,16.37,16.36,16.37,158000.0
2014-06-25 14:40:00,16.37,16.38,16.36,16.36,338000.0,16.37,16.38,16.36,16.36,338000.0
2014-06-25 14:45:00,16.36,16.37,16.34,16.35,388000.0,16.36,16.37,16.34,16.35,388000.0
2014-06-25 14:50:00,16.35,16.36,16.33,16.33,190000.0,16.35,16.36,16.33,16.33,190000.0
2014-06-25 14:55:00,16.34,16.34,16.31,16.33,266000.0,16.34,16.34,16.31,16.33,266000.0
2014-06-25 15:00:00,16.33,16.34,16.31,16.32,282000.0,16.33,16.34,16.31,16.32,282000.0
2014-06-25 15:05:00,16.32,16.33,16.31,16.32,166000.0,16.32,16.33,16.31,16.32,166000.0
2014-06-25 15:10:00,16.32,16.34,16.31,16.33,222000.0,16.32,16.34,16.31,16.33,222000.0
2014-06-25 15:15:00,16.33,16.34,16.33,16.34,190000.0,16.33,16.34,16.33,16.34,190000.0
2014-06-25 15:20:00,16.34,16.36,16.34,16.35,202000.0,16.34,16.36,16.34,16.35,202000.0
2014-06-25 15:25:00,16.36,16.36,16.34,16.34,254000.0,16.36,16.36,16.34,16.34,254000.0
2014-06-25 15:30:00,16.35,16.37,16.35,16.36,296000.0,16.35,16.37,16.35,16.36,296000.0
2014-06-25 15:35:00,16.37,16.38,16.36,16.37,476000.0,16.37,16.38,16.36,16.37,476000.0
2014-06-25 15:40:00,16.37,16.4,16.37,16.39,744000.0,16.37,16.4,16.37,16.39,744000.0
2014-06-25 15:45:00,16.39,16.4,16.38,16.39,504000.0,16.39,16.4,16.38,16.39,504000.0
2014-06-25 15:50:00,16.39,16.41,16.39,16.39,1050000.0,16.39,16.41,16.39,16.39,1050000.0
2014-06-25 15:55:00,16.39,16.39,16.36,16.37,1890000.0,16.39,16.39,16.36,16.37,1890000.0
2014-06-26 09:30:00,16.42,16.43,16.3,16.31,1866000.0,16.42,16.43,16.3,16.31,1866000.0
2014-06-26 09:35:00,16.33,16.33,16.28,16.31,630000.0,16.33,16.33,16.28,16.31,630000.0
2014-06-26 09:40:00,16.32,16.32,16.25,16.26,884000.0,16.32,16.32,16.25,16.26,884000.0
2014-06-26 09:45:00,16.26,16.26,16.21,16.22,1034000.0,16.26,16.26,16.21,16.22,1034000.0
2014-06-26 09:50:00,16.22,16.22,16.17,16.19,1188000.0,16.22,16.22,16.17,16.19,1188000.0
2014-06-26 09:55:00,16.19,16.25,16.17,16.23,1688000.0,16.19,16.25,16.17,16.23,1688000.0
2014-06-26 10:00:00,16.23,16.23,16.19,16.2,992000.0,16.23,16.23,16.19,16.2,992000.0
2014-06-26 10:05:00,16.2,16.22,16.18,16.21,634000.0,16.2,16.22,16.18,16.21,634000.0
2014-06-26 10:10:00,16.22,16.24,16.18,16.18,534000.0,16.22,16.24,16.18,16.18,534000.0
2014-06-26 10:15:00,16.18,16.23,16.18,16.23,586000.0,16.18,16.23,16.18,16.23,586000.0
2014-06-26 10:20:00,16.23,16.28,16.23,16.25,1184000.0,16.23,16.28,16.23,16.25,1184000.0
2014-06-26 10:25:00,16.26,16.27,16.21,16.22,1158000.0,16.26,16.27,16.21,16.22,1158000.0
2014-06-26 10:30:00,16.22,16.23,16.18,16.2,434000.0,16.22,16.23,16.18,16.2,434000.0
2014-06-26 10:35:00,16.2,16.21,16.18,16.2,540000.0,16.2,16.21,16.18,16.2,540000.0
2014-06-26 10:40:00,16.19,16.21,16.18,16.21,304000.0,16.19,16.21,16.18,16.21,304000.0
2014-06-26 10:45:00,16.2,16.23,16.2,16.22,270000.0,16.2,16.23,16.2,16.22,270000.0
2014-06-26 10:50:00,16.21,16.22,16.2,16.2,248000.0,16.21,16.22,16.2,16.2,248000.0
2014-06-26 10:55:00,16.2,16.21,16.18,16.2,352000.0,16.2,16.21,16.18,16.2,352000.0
2014-06-26 11:00:00,16.2,16.23,16.2,16.21,470000.0,16.2,16.23,16.2,16.21,470000.0
2014-06-26 11:05:00,16.22,16.22,16.19,16.19,456000.0,16.22,16.22,16.19,16.19,456000.0
2014-06-26 11:10:00,16.2,16.22,16.2,16.21,354000.0,16.2,16.22,16.2,16.21,354000.0
2014-06-26 11:15:00,16.21,16.22,16.19,16.21,364000.0,16.21,16.22,16.19,16.21,364000.0
2014-06-26 11:20:00,16.21,16.25,16.21,16.25,306000.0,16.21,16.25,16.21,16.25,306000.0
2014-06-26 11:25:00,16.24,16.25,16.23,16.24,360000.0,16.24,16.25,16.23,16.24,360000.0
2014-06-26 11:30:00,16.24,16.26,16.24,16.25,632000.0,16.24,16.26,16.24,16.25,632000.0
2014-06-26 11:35:00,16.26,16.26,16.24,16.24,886000.0,16.26,16.26,16.24,16.24,886000.0
2014-06-26 11:40:00,16.24,16.25,16.22,16.25,432000.0,16.24,16.25,16.22,16.25,432000.0
2014-06-26 11:45:00,16.24,16.25,16.21,16.22,242000.0,16.24,16.25,16.21,16.22,242000.0
2014-06-26 11:50:00,16.22,16.22,16.19,16.22,226000.0,16.22,16.22,16.19,16.22,226000.0
2014-06-26 11:55:00,16.21,16.23,16.21,16.23,262000.0,16.21,16.23,16.21,16.23,262000.0
2014-06-26 12:00:00,16.23,16.23,16.2,16.21,548000.0,16.23,16.23,16.2,16.21,548000.0
2014-06-26 12:05:00,16.21,16.22,16.2,16.21,306000.0,16.21,16.22,16.2,16.21,306000.0
2014-06-26 12:10:00,16.2,16.21,16.18,16.19,428000.0,16.2,16.21,16.18,16.19,428000.0
2014-06-26 12:15:00,16.2,16.2,16.17,16.18,394000.0,16.2,16.2,16.17,16.18,394000.0
2014-06-26 12:20:00,16.18,16.18,16.13,16.15,1872000.0,16.18,16.18,16.13,16.15,1872000.0
2014-06-26 12:25:00,16.15,16.15,16.13,16.14,630000.0,16.15,16.15,16.13,16.14,630000.0
2014-06-26 12:30:00,16.15,16.15,16.11,16.13,976000.0,16.15,16.15,16.11,16.13,976000.0
2014-06-26 12:35:00,16.13,16.13,16.11,16.12,384000.0,16.13,16.13,16.11,16.12,384000.0
2014-06-26 12:40:00,16.12,16.13,16.11,16.12,490000.0,16.12,16.13,16.11,16.12,490000.0
2014-06-26 12:45:00,16.11,16.12,16.11,16.11,546000.0,16.11,16.12,16.11,16.11,546000.0
2014-06-26 12:50:00,16.12,16.13,16.11,16.12,548000.0,16.12,16.13,16.11,16.12,548000.0
2014-06-26 12:55:00,16.11,16.13,16.11,16.13,192000.0,16.11,16.13,16.11,16.13,192000.0
2014-06-26 13:00:00,16.13,16.16,16.12,16.16,376000.0,16.13,16.16,16.12,16.16,376000.0
2014-06-26 13:05:00,16.16,16.17,16.15,16.16,280000.0,16.16,16.17,16.15,16.16,280000.0
2014-06-26 13:10:00,16.16,16.18,16.16,16.18,174000.0,16.16,16.18,16.16,16.18,174000.0
2014-06-26 13:15:00,16.17,16.17,16.16,16.17,154000.0,16.17,16.17,16.16,16.17,154000.0
2014-06-26 13:20:00,16.17,16.2,16.17,16.2,514000.0,16.17,16.2,16.17,16.2,514000.0
2014-06-26 13:25:00,16.2,16.21,16.18,16.19,494000.0,16.2,16.21,16.18,16.19,494000.0
2014-06-26 13:30:00,16.2,16.2,16.16,16.17,366000.0,16.2,16.2,16.16,16.17,366000.0
2014-06-26 13:35:00,16.17,16.17,16.16,16.17,198000.0,16.17,16.17,16.16,16.17,198000.0
2014-06-26 13:40:00,16.17,16.18,16.16,16.18,116000.0,16.17,16.18,16.16,16.18,116000.0
2014-06-26 13:45:00,16.18,16.19,16.18,16.18,250000.0,16.18,16.19,16.18,16.18,250000.0
2014-06-26 13:50:00,16.19,16.19,16.16,16.17,188000.0,16.19,16.19,16.16,16.17,188000.0
2014-06-26 13:55:00,16.17,16.17,16.14,16.15,404000.0,16.17,16.17,16.14,16.15,404000.0
2014-06-26 14:00:00,16.15,16.17,16.13,16.14,652000.0,16.15,16.17,16.13,16.14,652000.0
2014-06-26 14:05:00,16.15,16.17,16.14,16.16,222000.0,16.15,16.17,16.14,16.16,222000.0
2014-06-26 14:10:00,16.16,16.17,16.14,16.15,204000.0,16.16,16.17,16.14,16.15,204000.0
2014-06-26 14:15:00,16.15,16.18,16.15,16.18,434000.0,16.15,16.18,16.15,16.18,434000.0
2014-06-26 14:20:00,16.18,16.2,16.18,16.2,372000.0,16.18,16.2,16.18,16.2,372000.0
2014-06-26 14:25:00,16.2,16.21,16.19,16.21,382000.0,16.2,16.21,16.19,16.21,382000.0
2014-06-26 14:30:00,16.2,16.22,16.19,16.21,374000.0,16.2,16.22,16.19,16.21,374000.0
2014-06-26 14:35:00,16.22,16.24,16.22,16.22,334000.0,16.22,16.24,16.22,16.22,334000.0
2014-06-26 14:40:00,16.23,16.23,16.22,16.22,92000.0,16.23,16.23,16.22,16.22,92000.0
2014-06-26 14:45:00,16.22,16.23,16.22,16.22,236000.0,16.22,16.23,16.22,16.22,236000.0
2014-06-26 14:50:00,16.22,16.23,16.22,16.23,242000.0,16.22,16.23,16.22,16.23,242000.0
2014-06-26 14:55:00,16.23,16.24,16.21,16.23,476000.0,16.23,16.24,16.21,16.23,476000.0
2014-06-26 15:00:00,16.23,16.24,16.22,16.22,196000.0,16.23,16.24,16.22,16.22,196000.0
2014-06-26 15:05:00,16.22,16.25,16.22,16.25,322000.0,16.22,16.25,16.22,16.25,322000.0
2014-06-26 15:10:00,16.25,16.26,16.24,16.25,372000.0,16.25,16.26,16.24,16.25,372000.0
2014-06-26 15:15:00,16.25,16.25,16.24,16.25,290000.0,16.25,16.25,16.24,16.25,290000.0
2014-06-26 15:20:00,16.25,16.25,16.24,16.25,278000.0,16.25,16.25,16.24,16.25,278000.0
2014-06-26 15:25:00,16.25,16.25,16.24,16.25,446000.0,16.25,16.25,16.24,16.25,446000.0
2014-06-26 15:30:00,16.25,16.26,16.24,16.26,396000.0,16.25,16.26,16.24,16.26,396000.0
2014-06-26 15:35:00,16.25,16.26,16.25,16.25,984000.0,16.25,16.26,16.25,16.25,984000.0
2014-06-26 15:40:00,16.24,16.27,16.24,16.26,866000.0,16.24,16.27,16.24,16.26,866000.0
2014-06-26 15:45:00,16.27,16.27,16.24,16.26,1390000.0,16.27,16.27,16.24,16.26,1390000.0
2014-06-26 15:50:00,16.26,16.27,16.26,16.26,1270000.0,16.26,16.27,16.26,16.26,1270000.0
2014-06-26 15:55:00,16.27,16.29,16.26,16.28,2192000.0,16.27,16.29,16.26,16.28,2192000.0
2014-06-27 09:30:00,16.3,16.33,16.21,16.23,2118000.0,16.3,16.33,16.21,16.23,2118000.0
2014-06-27 09:35:00,16.23,16.27,16.22,16.24,540000.0,16.23,16.27,16.22,16.24,540000.0
2014-06-27 09:40:00,16.25,16.25,16.21,16.21,502000.0,16.25,16.25,16.21,16.21,502000.0
2014-06-27 09:45:00,16.22,16.25,16.21,16.24,394000.0,16.22,16.25,16.21,16.24,394000.0
2014-06-27 09:50:00,16.25,16.25,16.21,16.22,254000.0,16.25,16.25,16.21,16.22,254000.0
2014-06-27 09:55:00,16.22,16.22,16.2,16.22,792000.0,16.22,16.22,16.2,16.22,792000.0
2014-06-27 10:00:00,16.21,16.24,16.2,16.21,920000.0,16.21,16.24,16.2,16.21,920000.0
2014-06-27 10:05:00,16.21,16.22,16.19,16.21,600000.0,16.21,16.22,16.19,16.21,600000.0
2014-06-27 10:10:00,16.21,16.22,16.19,16.2,700000.0,16.21,16.22,16.19,16.2,700000.0
2014-06-27 10:15:00,16.19,16.22,16.19,16.19,448000.0,16.19,16.22,16.19,16.19,448000.0
2014-06-27 10:20:00,16.21,16.24,16.21,16.24,734000.0,16.21,16.24,16.21,16.24,734000.0
2014-06-27 10:25:00,16.23,16.25,16.23,16.24,610000.0,16.23,16.25,16.23,16.24,610000.0
2014-06-27 10:30:00,16.23,16.27,16.23,16.25,1392000.0,16.23,16.27,16.23,16.25,1392000.0
2014-06-27 10:35:00,16.25,16.26,16.23,16.24,126000.0,16.25,16.26,16.23,16.24,126000.0
2014-06-27 10:40:00,16.25,16.27,16.24,16.25,212000.0,16.25,16.27,16.24,16.25,212000.0
2014-06-27 10:45:00,16.25,16.25,16.24,16.24,118000.0,16.25,16.25,16.24,16.24,118000.0
2014-06-27 10:50:00,16.25,16.26,16.24,16.24,300000.0,16.25,16.26,16.24,16.24,300000.0
2014-06-27 10:55:00,16.24,16.24,16.22,16.22,200000.0,16.24,16.24,16.22,16.22,200000.0
2014-06-27 11:00:00,16.22,16.25,16.22,16.24,142000.0,16.22,16.25,16.22,16.24,142000.0
2014-06-27 11:05:00,16.24,16.24,16.22,16.24,412000.0,16.24,16.24,16.22,16.24,412000.0
2014-06-27 11:10:00,16.24,16.24,16.22,16.23,174000.0,16.24,16.24,16.22,16.23,174000.0
2014-06-27 11:15:00,16.24,16.25,16.21,16.21,352000.0,16.24,16.25,16.21,16.21,352000.0
2014-06-27 11:20:00,16.22,16.23,16.2,16.21,308000.0,16.22,16.23,16.2,16.21,308000.0
2014-06-27 11:25:00,16.2,16.21,16.2,16.2,242000.0,16.2,16.21,16.2,16.2,242000.0
2014-06-27 11:30:00,16.21,16.21,16.2,16.2,210000.0,16.21,16.21,16.2,16.2,210000.0
2014-06-27 11:35:00,16.2,16.22,16.2,16.21,154000.0,16.2,16.22,16.2,16.21,154000.0
2014-06-27 11:40:00,16.21,16.22,16.21,16.22,130000.0,16.21,16.22,16.21,16.22,130000.0
2014-06-27 11:45:00,16.22,16.24,16.21,16.24,214000.0,16.22,16.24,16.21,16.24,214000.0
2014-06-27 11:50:00,16.25,16.25,16.22,16.23,200000.0,16.25,16.25,16.22,16.23,200000.0
2014-06-27 11:55:00,16.23,16.25,16.23,16.25,186000.0,16.23,16.25,16.23,16.25,186000.0
2014-06-27 12:00:00,16.24,16.25,16.24,16.24,50000.0,16.24,16.25,16.24,16.24,50000.0
2014-06-27 12:05:00,16.25,16.28,16.25,16.26,350000.0,16.25,16.28,16.25,16.26,350000.0
2014-06-27 12:10:00,16.26,16.27,16.26,16.27,140000.0,16.26,16.27,16.26,16.27,140000.0
2014-06-27 12:15:00,16.26,16.28,16.26,16.28,120000.0,16.26,16.28,16.26,16.28,120000.0
2014-06-27 12:20:00,16.28,16.29,16.27,16.29,348000.0,16.28,16.29,16.27,16.29,348000.0
2014-06-27 12:25:00,16.29,16.29,16.28,16.29,92000.0,16.29,16.29,16.28,16.29,92000.0
2014-06-27 12:30:00,16.29,16.29,16.28,16.29,310000.0,16.29,16.29,16.28,16.29,310000.0
2014-06-27 12:35:00,16.29,16.3,16.28,16.29,134000.0,16.29,16.3,16.28,16.29,134000.0
2014-06-27 12:40:00,16.3,16.3,16.27,16.28,340000.0,16.3,16.3,16.27,16.28,340000.0
2014-06-27 12:45:00,16.27,16.28,16.26,16.27,238000.0,16.27,16.28,16.26,16.27,238000.0
2014-06-27 12:50:00,16.27,16.27,16.25,16.25,332000.0,16.27,16.27,16.25,16.25,332000.0
2014-06-27 12:55:00,16.25,16.26,16.25,16.26,122000.0,16.25,16.26,16.25,16.26,122000.0
2014-06-27 13:00:00,16.26,16.27,16.25,16.25,62000.0,16.26,16.27,16.25,16.25,62000.0
2014-06-27 13:05:00,16.26,16.26,16.22,16.22,488000.0,16.26,16.26,16.22,16.22,488000.0
2014-06-27 13:10:00,16.22,16.23,16.22,16.22,122000.0,16.22,16.23,16.22,16.22,122000.0
2014-06-27 13:15:00,16.22,16.22,16.17,16.17,1108000.0,16.22,16.22,16.17,16.17,1108000.0
2014-06-27 13:20:00,16.17,16.18,16.16,16.17,528000.0,16.17,16.18,16.16,16.17,528000.0
2014-06-27 13:25:00,16.17,16.18,16.17,16.17,328000.0,16.17,16.18,16.17,16.17,328000.0
2014-06-27 13:30:00,16.18,16.18,16.17,16.17,394000.0,16.18,16.18,16.17,16.17,394000.0
2014-06-27 13:35:00,16.17,16.2,16.17,16.2,380000.0,16.17,16.2,16.17,16.2,380000.0
2014-06-27 13:40:00,16.2,16.22,16.2,16.21,362000.0,16.2,16.22,16.2,16.21,362000.0
2014-06-27 13:45:00,16.21,16.21,16.17,16.18,264000.0,16.21,16.21,16.17,16.18,264000.0
2014-06-27 13:50:00,16.18,16.19,16.17,16.18,502000.0,16.18,16.19,16.17,16.18,502000.0
2014-06-27 13:55:00,16.18,16.2,16.18,16.18,174000.0,16.18,16.2,16.18,16.18,174000.0
2014-06-27 14:00:00,16.18,16.22,16.18,16.22,234000.0,16.18,16.22,16.18,16.22,234000.0
2014-06-27 14:05:00,16.22,16.22,16.2,16.2,244000.0,16.22,16.22,16.2,16.2,244000.0
2014-06-27 14:10:00,16.21,16.23,16.21,16.22,232000.0,16.21,16.23,16.21,16.22,232000.0
2014-06-27 14:15:00,16.22,16.22,16.19,16.2,112000.0,16.22,16.22,16.19,16.2,112000.0
2014-06-27 14:20:00,16.2,16.21,16.19,16.21,330000.0,16.2,16.21,16.19,16.21,330000.0
2014-06-27 14:25:00,16.2,16.21,16.2,16.2,84000.0,16.2,16.21,16.2,16.2,84000.0
2014-06-27 14:30:00,16.2,16.22,16.2,16.22,110000.0,16.2,16.22,16.2,16.22,110000.0
2014-06-27 14:35:00,16.21,16.23,16.21,16.22,196000.0,16.21,16.23,16.21,16.22,196000.0
2014-06-27 14:40:00,16.22,16.23,16.21,16.22,130000.0,16.22,16.23,16.21,16.22,130000.0
2014-06-27 14:45:00,16.23,16.23,16.21,16.23,72000.0,16.23,16.23,16.21,16.23,72000.0
2014-06-27 14:50:00,16.23,16.23,16.2,16.21,252000.0,16.23,16.23,16.2,16.21,252000.0
2014-06-27 14:55:00,16.2,16.22,16.2,16.2,184000.0,16.2,16.22,16.2,16.2,184000.0
2014-06-27 15:00:00,16.2,16.22,16.2,16.21,212000.0,16.2,16.22,16.2,16.21,212000.0
2014-06-27 15:05:00,16.22,16.22,16.21,16.22,194000.0,16.22,16.22,16.21,16.22,194000.0
2014-06-27 15:10:00,16.22,16.22,16.21,16.22,242000.0,16.22,16.22,16.21,16.22,242000.0
2014-06-27 15:15:00,16.22,16.23,16.22,16.22,180000.0,16.22,16.23,16.22,16.22,180000.0
2014-06-27 15:20:00,16.22,16.23,16.21,16.23,260000.0,16.22,16.23,16.21,16.23,260000.0
2014-06-27 15:25:00,16.23,16.24,16.22,16.23,302000.0,16.23,16.24,16.22,16.23,302000.0
2014-06-27 15:30:00,16.23,16.24,16.23,16.23,524000.0,16.23,16.24,16.23,16.23,524000.0
2014-06-27 15:35:00,16.24,16.24,16.21,16.22,446000.0,16.24,16.24,16.21,16.22,446000.0
2014-06-27 15:40:00,16.22,16.23,16.21,16.21,624000.0,16.22,16.23,16.21,16.21,624000.0
2014-06-27 15:45:00,16.21,16.22,16.19,16.2,516000.0,16.21,16.22,16.19,16.2,516000.0
2014-06-27 15:50:00,16.2,16.22,16.2,16.22,910000.0,16.2,16.22,16.2,16.22,910000.0
2014-06-27 15:55:00,16.22,16.23,16.21,16.23,2390000.0,16.22,16.23,16.21,16.23,2390000.0
2014-06-30 09:30:00,16.25,16.26,16.19,16.25,1592000.0,16.25,16.26,16.19,16.25,1592000.0
2014-06-30 09:35:00,16.26,16.35,16.26,16.27,1780000.0,16.26,16.35,16.26,16.27,1780000.0
2014-06-30 09:40:00,16.28,16.31,16.25,16.26,764000.0,16.28,16.31,16.25,16.26,764000.0
2014-06-30 09:45:00,16.26,16.26,16.21,16.22,924000.0,16.26,16.26,16.21,16.22,924000.0
2014-06-30 09:50:00,16.23,16.24,16.17,16.17,1064000.0,16.23,16.24,16.17,16.17,1064000.0
2014-06-30 09:55:00,16.18,16.21,16.17,16.19,606000.0,16.18,16.21,16.17,16.19,606000.0
2014-06-30 10:00:00,16.19,16.22,16.17,16.2,716000.0,16.19,16.22,16.17,16.2,716000.0
2014-06-30 10:05:00,16.2,16.21,16.18,16.2,792000.0,16.2,16.21,16.18,16.2,792000.0
2014-06-30 10:10:00,16.2,16.21,16.19,16.21,846000.0,16.2,16.21,16.19,16.21,846000.0
2014-06-30 10:15:00,16.21,16.25,16.2,16.25,1058000.0,16.21,16.25,16.2,16.25,1058000.0
2014-06-30 10:20:00,16.25,16.26,16.21,16.21,618000.0,16.25,16.26,16.21,16.21,618000.0
2014-06-30 10:25:00,16.21,16.21,16.19,16.2,1038000.0,16.21,16.21,16.19,16.2,1038000.0
2014-06-30 10:30:00,16.21,16.21,16.2,16.21,400000.0,16.21,16.21,16.2,16.21,400000.0
2014-06-30 10:35:00,16.21,16.21,16.19,16.19,548000.0,16.21,16.21,16.19,16.19,548000.0
2014-06-30 10:40:00,16.19,16.21,16.18,16.19,428000.0,16.19,16.21,16.18,16.19,428000.0
2014-06-30 10:45:00,16.19,16.2,16.17,16.18,564000.0,16.19,16.2,16.17,16.18,564000.0
2014-06-30 10:50:00,16.18,16.18,16.11,16.13,1664000.0,16.18,16.18,16.11,16.13,1664000.0
2014-06-30 10:55:00,16.14,16.15,16.13,16.15,642000.0,16.14,16.15,16.13,16.15,642000.0
2014-06-30 11:00:00,16.14,16.19,16.14,16.18,672000.0,16.14,16.19,16.14,16.18,672000.0
2014-06-30 11:05:00,16.18,16.21,16.17,16.2,492000.0,16.18,16.21,16.17,16.2,492000.0
2014-06-30 11:10:00,16.2,16.2,16.18,16.2,414000.0,16.2,16.2,16.18,16.2,414000.0
2014-06-30 11:15:00,16.2,16.21,16.18,16.2,680000.0,16.2,16.21,16.18,16.2,680000.0
2014-06-30 11:20:00,16.2,16.22,16.19,16.21,348000.0,16.2,16.22,16.19,16.21,348000.0
2014-06-30 11:25:00,16.21,16.22,16.19,16.2,272000.0,16.21,16.22,16.19,16.2,272000.0
2014-06-30 11:30:00,16.21,16.21,16.2,16.2,230000.0,16.21,16.21,16.2,16.2,230000.0
2014-06-30 11:35:00,16.2,16.21,16.19,16.19,188000.0,16.2,16.21,16.19,16.19,188000.0
2014-06-30 11:40:00,16.2,16.2,16.19,16.2,254000.0,16.2,16.2,16.19,16.2,254000.0
2014-06-30 11:45:00,16.21,16.21,16.18,16.19,184000.0,16.21,16.21,16.18,16.19,184000.0
2014-06-30 11:50:00,16.18,16.2,16.18,16.2,256000.0,16.18,16.2,16.18,16.2,256000.0
2014-06-30 11:55:00,16.2,16.2,16.19,16.19,228000.0,16.2,16.2,16.19,16.19,228000.0
2014-06-30 12:00:00,16.19,16.2,16.18,16.2,232000.0,16.19,16.2,16.18,16.2,232000.0
2014-06-30 12:05:00,16.2,16.2,16.18,16.19,140000.0,16.2,16.2,16.18,16.19,140000.0
2014-06-30 12:10:00,16.19,16.2,16.18,16.19,412000.0,16.19,16.2,16.18,16.19,412000.0
2014-06-30 12:15:00,16.19,16.19,16.18,16.18,208000.0,16.19,16.19,16.18,16.18,208000.0
2014-06-30 12:20:00,16.18,16.19,16.16,16.17,336000.0,16.18,16.19,16.16,16.17,336000.0
2014-06-30 12:25:00,16.17,16.17,16.15,16.16,444000.0,16.17,16.17,16.15,16.16,444000.0
2014-06-30 12:30:00,16.17,16.17,16.15,16.16,352000.0,16.17,16.17,16.15,16.16,352000.0
2014-06-30 12:35:00,16.16,16.17,16.15,16.15,244000.0,16.16,16.17,16.15,16.15,244000.0
2014-06-30 12:40:00,16.16,16.16,16.15,16.16,538000.0,16.16,16.16,16.15,16.16,538000.0
2014-06-30 12:45:00,16.16,16.18,16.16,16.18,504000.0,16.16,16.18,16.16,16.18,504000.0
2014-06-30 12:50:00,16.18,16.18,16.16,16.16,182000.0,16.18,16.18,16.16,16.16,182000.0
2014-06-30 12:55:00,16.16,16.17,16.14,16.15,486000.0,16.16,16.17,16.14,16.15,486000.0
2014-06-30 13:00:00,16.15,16.18,16.15,16.18,486000.0,16.15,16.18,16.15,16.18,486000.0
2014-06-30 13:05:00,16.17,16.18,16.17,16.18,230000.0,16.17,16.18,16.17,16.18,230000.0
2014-06-30 13:10:00,16.17,16.18,16.17,16.18,498000.0,16.17,16.18,16.17,16.18,498000.0
2014-06-30 13:15:00,16.18,16.19,16.18,16.18,174000.0,16.18,16.19,16.18,16.18,174000.0
2014-06-30 13:20:00,16.19,16.19,16.17,16.17,232000.0,16.19,16.19,16.17,16.17,232000.0
2014-06-30 13:25:00,16.18,16.2,16.18,16.2,206000.0,16.18,16.2,16.18,16.2,206000.0
2014-06-30 13:30:00,16.2,16.21,16.2,16.21,374000.0,16.2,16.21,16.2,16.21,374000.0
2014-06-30 13:35:00,16.21,16.23,16.2,16.22,344000.0,16.21,16.23,16.2,16.22,344000.0
2014-06-30 13:40:00,16.23,16.24,16.23,16.23,258000.0,16.23,16.24,16.23,16.23,258000.0
2014-06-30 13:45:00,16.23,16.24,16.23,16.24,232000.0,16.23,16.24,16.23,16.24,232000.0
2014-06-30 13:50:00,16.24,16.24,16.23,16.24,158000.0,16.24,16.24,16.23,16.24,158000.0
2014-06-30 13:55:00,16.24,16.24,16.21,16.21,400000.0,16.24,16.24,16.21,16.21,400000.0
2014-06-30 14:00:00,16.22,16.22,16.22,16.22,192000.0,16.22,16.22,16.22,16.22,192000.0
2014-06-30 14:05:00,16.22,16.22,16.21,16.21,300000.0,16.22,16.22,16.21,16.21,300000.0
2014-06-30 14:10:00,16.21,16.21,16.19,16.2,378000.0,16.21,16.21,16.19,16.2,378000.0
2014-06-30 14:15:00,16.2,16.21,16.2,16.21,284000.0,16.2,16.21,16.2,16.21,284000.0
2014-06-30 14:20:00,16.21,16.23,16.21,16.23,262000.0,16.21,16.23,16.21,16.23,262000.0
2014-06-30 14:25:00,16.22,16.24,16.22,16.23,542000.0,16.22,16.24,16.22,16.23,542000.0
2014-06-30 14:30:00,16.23,16.23,16.22,16.22,128000.0,16.23,16.23,16.22,16.22,128000.0
2014-06-30 14:35:00,16.22,16.24,16.22,16.24,212000.0,16.22,16.24,16.22,16.24,212000.0
2014-06-30 14:40:00,16.24,16.24,16.22,16.23,228000.0,16.24,16.24,16.22,16.23,228000.0
2014-06-30 14:45:00,16.23,16.24,16.23,16.23,46000.0,16.23,16.24,16.23,16.23,46000.0
2014-06-30 14:50:00,16.23,16.23,16.22,16.22,394000.0,16.23,16.23,16.22,16.22,394000.0
2014-06-30 14:55:00,16.22,16.22,16.2,16.21,482000.0,16.22,16.22,16.2,16.21,482000.0
2014-06-30 15:00:00,16.21,16.23,16.21,16.23,362000.0,16.21,16.23,16.21,16.23,362000.0
2014-06-30 15:05:00,16.23,16.23,16.21,16.22,186000.0,16.23,16.23,16.21,16.22,186000.0
2014-06-30 15:10:00,16.22,16.24,16.22,16.24,320000.0,16.22,16.24,16.22,16.24,320000.0
2014-06-30 15:15:00,16.24,16.24,16.24,16.24,448000.0,16.24,16.24,16.24,16.24,448000.0
2014-06-30 15:20:00,16.24,16.25,16.24,16.24,416000.0,16.24,16.25,16.24,16.24,416000.0
2014-06-30 15:25:00,16.24,16.25,16.22,16.25,418000.0,16.24,16.25,16.22,16.25,418000.0
2014-06-30 15:30:00,16.25,16.26,16.24,16.24,468000.0,16.25,16.26,16.24,16.24,468000.0
2014-06-30 15:35:00,16.23,16.24,16.22,16.24,472000.0,16.23,16.24,16.22,16.24,472000.0
2014-06-30 15:40:00,16.23,16.24,16.21,16.22,450000.0,16.23,16.24,16.21,16.22,450000.0
2014-06-30 15:45:00,16.21,16.24,16.21,16.23,608000.0,16.21,16.24,16.21,16.23,608000.0
2014-06-30 15:50:00,16.22,16.25,16.21,16.24,1060000.0,16.22,16.25,16.21,16.24,1060000.0
2014-06-30 15:55:00,16.24,16.26,16.23,16.24,2712000.0,16.24,16.26,16.23,16.24,2712000.0
2014-07-01 09:30:00,16.29,16.3,16.26,16.27,1154000.0,16.29,16.3,16.26,16.27,1154000.0
2014-07-01 09:35:00,16.27,16.34,16.26,16.34,1680000.0,16.27,16.34,16.26,16.34,1680000.0
2014-07-01 09:40:00,16.34,16.43,16.32,16.43,2438000.0,16.34,16.43,16.32,16.43,2438000.0
2014-07-01 09:45:00,16.43,16.47,16.4,16.44,1748000.0,16.43,16.47,16.4,16.44,1748000.0
2014-07-01 09:50:00,16.44,16.46,16.38,16.4,888000.0,16.44,16.46,16.38,16.4,888000.0
2014-07-01 09:55:00,16.4,16.43,16.37,16.42,846000.0,16.4,16.43,16.37,16.42,846000.0
2014-07-01 10:00:00,16.42,16.47,16.41,16.46,1054000.0,16.42,16.47,16.41,16.46,1054000.0
2014-07-01 10:05:00,16.46,16.49,16.45,16.48,1396000.0,16.46,16.49,16.45,16.48,1396000.0
2014-07-01 10:10:00,16.48,16.49,16.44,16.45,666000.0,16.48,16.49,16.44,16.45,666000.0
2014-07-01 10:15:00,16.45,16.46,16.44,16.44,466000.0,16.45,16.46,16.44,16.44,466000.0
2014-07-01 10:20:00,16.44,16.46,16.43,16.45,360000.0,16.44,16.46,16.43,16.45,360000.0
2014-07-01 10:25:00,16.44,16.46,16.42,16.43,524000.0,16.44,16.46,16.42,16.43,524000.0
2014-07-01 10:30:00,16.43,16.47,16.43,16.45,428000.0,16.43,16.47,16.43,16.45,428000.0
2014-07-01 10:35:00,16.45,16.48,16.44,16.48,746000.0,16.45,16.48,16.44,16.48,746000.0
2014-07-01 10:40:00,16.48,16.49,16.47,16.48,462000.0,16.48,16.49,16.47,16.48,462000.0
2014-07-01 10:45:00,16.49,16.53,16.49,16.52,1156000.0,16.49,16.53,16.49,16.52,1156000.0
2014-07-01 10:50:00,16.52,16.55,16.51,16.53,934000.0,16.52,16.55,16.51,16.53,934000.0
2014-07-01 10:55:00,16.53,16.55,16.52,16.53,434000.0,16.53,16.55,16.52,16.53,434000.0
2014-07-01 11:00:00,16.53,16.53,16.5,16.5,312000.0,16.53,16.53,16.5,16.5,312000.0
2014-07-01 11:05:00,16.5,16.53,16.49,16.52,594000.0,16.5,16.53,16.49,16.52,594000.0
2014-07-01 11:10:00,16.52,16.53,16.51,16.52,272000.0,16.52,16.53,16.51,16.52,272000.0
2014-07-01 11:15:00,16.51,16.51,16.49,16.5,270000.0,16.51,16.51,16.49,16.5,270000.0
2014-07-01 11:20:00,16.49,16.5,16.49,16.49,434000.0,16.49,16.5,16.49,16.49,434000.0
2014-07-01 11:25:00,16.5,16.52,16.49,16.51,266000.0,16.5,16.52,16.49,16.51,266000.0
2014-07-01 11:30:00,16.5,16.53,16.49,16.52,392000.0,16.5,16.53,16.49,16.52,392000.0
2014-07-01 11:35:00,16.52,16.54,16.51,16.53,604000.0,16.52,16.54,16.51,16.53,604000.0
2014-07-01 11:40:00,16.53,16.54,16.52,16.54,342000.0,16.53,16.54,16.52,16.54,342000.0
2014-07-01 11:45:00,16.54,16.56,16.53,16.54,628000.0,16.54,16.56,16.53,16.54,628000.0
2014-07-01 11:50:00,16.54,16.54,16.52,16.53,320000.0,16.54,16.54,16.52,16.53,320000.0
2014-07-01 11:55:00,16.53,16.53,16.51,16.52,360000.0,16.53,16.53,16.51,16.52,360000.0
2014-07-01 12:00:00,16.52,16.53,16.51,16.52,158000.0,16.52,16.53,16.51,16.52,158000.0
2014-07-01 12:05:00,16.52,16.53,16.51,16.52,198000.0,16.52,16.53,16.51,16.52,198000.0
2014-07-01 12:10:00,16.52,16.52,16.5,16.51,268000.0,16.52,16.52,16.5,16.51,268000.0
2014-07-01 12:15:00,16.51,16.55,16.51,16.55,374000.0,16.51,16.55,16.51,16.55,374000.0
2014-07-01 12:20:00,16.55,16.6,16.55,16.6,968000.0,16.55,16.6,16.55,16.6,968000.0
2014-07-01 12:25:00,16.6,16.61,16.58,16.61,874000.0,16.6,16.61,16.58,16.61,874000.0
2014-07-01 12:30:00,16.61,16.62,16.58,16.58,416000.0,16.61,16.62,16.58,16.58,416000.0
2014-07-01 12:35:00,16.59,16.6,16.57,16.59,422000.0,16.59,16.6,16.57,16.59,422000.0
2014-07-01 12:40:00,16.59,16.6,16.58,16.6,276000.0,16.59,16.6,16.58,16.6,276000.0
2014-07-01 12:45:00,16.6,16.6,16.58,16.6,300000.0,16.6,16.6,16.58,16.6,300000.0
2014-07-01 12:50:00,16.6,16.61,16.59,16.6,454000.0,16.6,16.61,16.59,16.6,454000.0
2014-07-01 12:55:00,16.6,16.61,16.6,16.6,332000.0,16.6,16.61,16.6,16.6,332000.0
2014-07-01 13:00:00,16.6,16.62,16.6,16.62,336000.0,16.6,16.62,16.6,16.62,336000.0
2014-07-01 13:05:00,16.62,16.62,16.59,16.6,478000.0,16.62,16.62,16.59,16.6,478000.0
2014-07-01 13:10:00,16.6,16.6,16.54,16.6,760000.0,16.6,16.6,16.54,16.6,760000.0
2014-07-01 13:15:00,16.6,16.6,16.58,16.59,284000.0,16.6,16.6,16.58,16.59,284000.0
2014-07-01 13:20:00,16.59,16.61,16.58,16.61,332000.0,16.59,16.61,16.58,16.61,332000.0
2014-07-01 13:25:00,16.61,16.61,16.58,16.59,274000.0,16.61,16.61,16.58,16.59,274000.0
2014-07-01 13:30:00,16.59,16.59,16.55,16.55,522000.0,16.59,16.59,16.55,16.55,522000.0
2014-07-01 13:35:00,16.55,16.56,16.54,16.55,450000.0,16.55,16.56,16.54,16.55,450000.0
2014-07-01 13:40:00,16.55,16.55,16.54,16.54,202000.0,16.55,16.55,16.54,16.54,202000.0
2014-07-01 13:45:00,16.55,16.56,16.54,16.56,228000.0,16.55,16.56,16.54,16.56,228000.0
2014-07-01 13:50:00,16.56,16.57,16.55,16.55,242000.0,16.56,16.57,16.55,16.55,242000.0
2014-07-01 13:55:00,16.55,16.56,16.54,16.56,188000.0,16.55,16.56,16.54,16.56,188000.0
2014-07-01 14:00:00,16.56,16.58,16.56,16.57,200000.0,16.56,16.58,16.56,16.57,200000.0
2014-07-01 14:05:00,16.57,16.58,16.56,16.57,278000.0,16.57,16.58,16.56,16.57,278000.0
2014-07-01 14:10:00,16.58,16.59,16.57,16.59,390000.0,16.58,16.59,16.57,16.59,390000.0
2014-07-01 14:15:00,16.59,16.59,16.58,16.58,170000.0,16.59,16.59,16.58,16.58,170000.0
2014-07-01 14:20:00,16.58,16.6,16.58,16.6,312000.0,16.58,16.6,16.58,16.6,312000.0
2014-07-01 14:25:00,16.59,16.6,16.58,16.58,246000.0,16.59,16.6,16.58,16.58,246000.0
2014-07-01 14:30:00,16.58,16.59,16.56,16.58,352000.0,16.58,16.59,16.56,16.58,352000.0
2014-07-01 14:35:00,16.58,16.6,16.57,16.6,452000.0,16.58,16.6,16.57,16.6,452000.0
2014-07-01 14:40:00,16.6,16.61,16.59,16.59,526000.0,16.6,16.61,16.59,16.59,526000.0
2014-07-01 14:45:00,16.6,16.62,16.6,16.62,374000.0,16.6,16.62,16.6,16.62,374000.0
2014-07-01 14:50:00,16.61,16.62,16.6,16.61,474000.0,16.61,16.62,16.6,16.61,474000.0
2014-07-01 14:55:00,16.61,16.64,16.6,16.64,750000.0,16.61,16.64,16.6,16.64,750000.0
2014-07-01 15:00:00,16.64,16.66,16.63,16.65,812000.0,16.64,16.66,16.63,16.65,812000.0
2014-07-01 15:05:00,16.65,16.65,16.63,16.64,498000.0,16.65,16.65,16.63,16.64,498000.0
2014-07-01 15:10:00,16.64,16.65,16.61,16.62,558000.0,16.64,16.65,16.61,16.62,558000.0
2014-07-01 15:15:00,16.62,16.64,16.59,16.63,978000.0,16.62,16.64,16.59,16.63,978000.0
2014-07-01 15:20:00,16.63,16.64,16.62,16.63,486000.0,16.63,16.64,16.62,16.63,486000.0
2014-07-01 15:25:00,16.63,16.63,16.61,16.62,564000.0,16.63,16.63,16.61,16.62,564000.0
2014-07-01 15:30:00,16.62,16.63,16.61,16.61,604000.0,16.62,16.63,16.61,16.61,604000.0
2014-07-01 15:35:00,16.61,16.64,16.61,16.64,558000.0,16.61,16.64,16.61,16.64,558000.0
2014-07-01 15:40:00,16.63,16.64,16.62,16.64,684000.0,16.63,16.64,16.62,16.64,684000.0
2014-07-01 15:45:00,16.64,16.66,16.64,16.65,1184000.0,16.64,16.66,16.64,16.65,1184000.0
2014-07-01 15:50:00,16.66,16.66,16.63,16.63,1336000.0,16.66,16.66,16.63,16.63,1336000.0
2014-07-01 15:55:00,16.63,16.64,16.62,16.62,2152000.0,16.63,16.64,16.62,16.62,2152000.0
2014-07-02 09:30:00,16.66,16.8,16.66,16.79,3228000.0,16.66,16.8,16.66,16.79,3228000.0
2014-07-02 09:35:00,16.78,16.84,16.76,16.81,3700000.0,16.78,16.84,16.76,16.81,3700000.0
2014-07-02 09:40:00,16.81,16.81,16.71,16.75,1464000.0,16.81,16.81,16.71,16.75,1464000.0
2014-07-02 09:45:00,16.74,16.79,16.73,16.77,808000.0,16.74,16.79,16.73,16.77,808000.0
2014-07-02 09:50:00,16.78,16.81,16.75,16.77,1106000.0,16.78,16.81,16.75,16.77,1106000.0
2014-07-02 09:55:00,16.75,16.81,16.75,16.8,1426000.0,16.75,16.81,16.75,16.8,1426000.0
2014-07-02 10:00:00,16.8,16.83,16.79,16.81,1082000.0,16.8,16.83,16.79,16.81,1082000.0
2014-07-02 10:05:00,16.81,16.81,16.77,16.8,778000.0,16.81,16.81,16.77,16.8,778000.0
2014-07-02 10:10:00,16.8,16.8,16.73,16.77,728000.0,16.8,16.8,16.73,16.77,728000.0
2014-07-02 10:15:00,16.76,16.79,16.75,16.79,426000.0,16.76,16.79,16.75,16.79,426000.0
2014-07-02 10:20:00,16.78,16.79,16.77,16.78,242000.0,16.78,16.79,16.77,16.78,242000.0
2014-07-02 10:25:00,16.79,16.8,16.75,16.78,352000.0,16.79,16.8,16.75,16.78,352000.0
2014-07-02 10:30:00,16.78,16.78,16.74,16.74,414000.0,16.78,16.78,16.74,16.74,414000.0
2014-07-02 10:35:00,16.74,16.75,16.72,16.73,306000.0,16.74,16.75,16.72,16.73,306000.0
2014-07-02 10:40:00,16.73,16.75,16.73,16.74,630000.0,16.73,16.75,16.73,16.74,630000.0
2014-07-02 10:45:00,16.74,16.74,16.72,16.74,628000.0,16.74,16.74,16.72,16.74,628000.0
2014-07-02 10:50:00,16.73,16.77,16.73,16.74,432000.0,16.73,16.77,16.73,16.74,432000.0
2014-07-02 10:55:00,16.74,16.75,16.72,16.74,416000.0,16.74,16.75,16.72,16.74,416000.0
2014-07-02 11:00:00,16.75,16.77,16.74,16.76,814000.0,16.75,16.77,16.74,16.76,814000.0
2014-07-02 11:05:00,16.76,16.76,16.7,16.71,644000.0,16.76,16.76,16.7,16.71,644000.0
2014-07-02 11:10:00,16.71,16.72,16.68,16.68,412000.0,16.71,16.72,16.68,16.68,412000.0
2014-07-02 11:15:00,16.69,16.7,16.66,16.68,442000.0,16.69,16.7,16.66,16.68,442000.0
2014-07-02 11:20:00,16.68,16.69,16.66,16.67,420000.0,16.68,16.69,16.66,16.67,420000.0
2014-07-02 11:25:00,16.66,16.67,16.64,16.64,490000.0,16.66,16.67,16.64,16.64,490000.0
2014-07-02 11:30:00,16.65,16.69,16.64,16.67,332000.0,16.65,16.69,16.64,16.67,332000.0
2014-07-02 11:35:00,16.67,16.69,16.66,16.66,198000.0,16.67,16.69,16.66,16.66,198000.0
2014-07-02 11:40:00,16.67,16.67,16.63,16.63,466000.0,16.67,16.67,16.63,16.63,466000.0
2014-07-02 11:45:00,16.63,16.65,16.61,16.62,524000.0,16.63,16.65,16.61,16.62,524000.0
2014-07-02 11:50:00,16.61,16.62,16.59,16.6,1154000.0,16.61,16.62,16.59,16.6,1154000.0
2014-07-02 11:55:00,16.6,16.61,16.58,16.59,910000.0,16.6,16.61,16.58,16.59,910000.0
2014-07-02 12:00:00,16.59,16.61,16.59,16.59,552000.0,16.59,16.61,16.59,16.59,552000.0
2014-07-02 12:05:00,16.59,16.62,16.59,16.62,302000.0,16.59,16.62,16.59,16.62,302000.0
2014-07-02 12:10:00,16.62,16.63,16.61,16.61,296000.0,16.62,16.63,16.61,16.61,296000.0
2014-07-02 12:15:00,16.61,16.66,16.61,16.65,454000.0,16.61,16.66,16.61,16.65,454000.0
2014-07-02 12:20:00,16.66,16.67,16.65,16.66,394000.0,16.66,16.67,16.65,16.66,394000.0
2014-07-02 12:25:00,16.65,16.67,16.65,16.67,450000.0,16.65,16.67,16.65,16.67,450000.0
2014-07-02 12:30:00,16.67,16.67,16.65,16.65,136000.0,16.67,16.67,16.65,16.65,136000.0
2014-07-02 12:35:00,16.65,16.65,16.64,16.64,148000.0,16.65,16.65,16.64,16.64,148000.0
2014-07-02 12:40:00,16.64,16.65,16.63,16.64,272000.0,16.64,16.65,16.63,16.64,272000.0
2014-07-02 12:45:00,16.64,16.64,16.62,16.64,568000.0,16.64,16.64,16.62,16.64,568000.0
2014-07-02 12:50:00,16.64,16.65,16.63,16.63,138000.0,16.64,16.65,16.63,16.63,138000.0
2014-07-02 12:55:00,16.63,16.65,16.62,16.65,412000.0,16.63,16.65,16.62,16.65,412000.0
2014-07-02 13:00:00,16.65,16.65,16.63,16.63,292000.0,16.65,16.65,16.63,16.63,292000.0
2014-07-02 13:05:00,16.62,16.64,16.62,16.63,406000.0,16.62,16.64,16.62,16.63,406000.0
2014-07-02 13:10:00,16.64,16.64,16.62,16.62,440000.0,16.64,16.64,16.62,16.62,440000.0
2014-07-02 13:15:00,16.63,16.63,16.62,16.63,278000.0,16.63,16.63,16.62,16.63,278000.0
2014-07-02 13:20:00,16.62,16.64,16.62,16.63,138000.0,16.62,16.64,16.62,16.63,138000.0
2014-07-02 13:25:00,16.62,16.64,16.62,16.64,112000.0,16.62,16.64,16.62,16.64,112000.0
2014-07-02 13:30:00,16.64,16.64,16.63,16.64,40000.0,16.64,16.64,16.63,16.64,40000.0
2014-07-02 13:35:00,16.63,16.64,16.62,16.63,244000.0,16.63,16.64,16.62,16.63,244000.0
2014-07-02 13:40:00,16.62,16.63,16.62,16.62,180000.0,16.62,16.63,16.62,16.62,180000.0
2014-07-02 13:45:00,16.62,16.63,16.62,16.63,166000.0,16.62,16.63,16.62,16.63,166000.0
2014-07-02 13:50:00,16.62,16.64,16.62,16.63,116000.0,16.62,16.64,16.62,16.63,116000.0
2014-07-02 13:55:00,16.63,16.65,16.63,16.65,92000.0,16.63,16.65,16.63,16.65,92000.0
2014-07-02 14:00:00,16.65,16.65,16.63,16.64,132000.0,16.65,16.65,16.63,16.64,132000.0
2014-07-02 14:05:00,16.64,16.64,16.63,16.63,60000.0,16.64,16.64,16.63,16.63,60000.0
2014-07-02 14:10:00,16.64,16.65,16.63,16.63,116000.0,16.64,16.65,16.63,16.63,116000.0
2014-07-02 14:15:00,16.64,16.65,16.63,16.64,198000.0,16.64,16.65,16.63,16.64,198000.0
2014-07-02 14:20:00,16.64,16.64,16.62,16.62,204000.0,16.64,16.64,16.62,16.62,204000.0
2014-07-02 14:25:00,16.63,16.63,16.62,16.62,220000.0,16.63,16.63,16.62,16.62,220000.0
2014-07-02 14:30:00,16.62,16.63,16.62,16.63,190000.0,16.62,16.63,16.62,16.63,190000.0
2014-07-02 14:35:00,16.63,16.63,16.62,16.62,190000.0,16.63,16.63,16.62,16.62,190000.0
2014-07-02 14:40:00,16.63,16.63,16.62,16.62,152000.0,16.63,16.63,16.62,16.62,152000.0
2014-07-02 14:45:00,16.62,16.63,16.62,16.62,226000.0,16.62,16.63,16.62,16.62,226000.0
2014-07-02 14:50:00,16.63,16.63,16.59,16.62,720000.0,16.63,16.63,16.59,16.62,720000.0
2014-07-02 14:55:00,16.62,16.63,16.61,16.62,348000.0,16.62,16.63,16.61,16.62,348000.0
2014-07-02 15:00:00,16.62,16.64,16.62,16.62,192000.0,16.62,16.64,16.62,16.62,192000.0
2014-07-02 15:05:00,16.62,16.64,16.62,16.63,434000.0,16.62,16.64,16.62,16.63,434000.0
2014-07-02 15:10:00,16.63,16.65,16.63,16.64,476000.0,16.63,16.65,16.63,16.64,476000.0
2014-07-02 15:15:00,16.64,16.65,16.63,16.64,296000.0,16.64,16.65,16.63,16.64,296000.0
2014-07-02 15:20:00,16.64,16.64,16.63,16.64,144000.0,16.64,16.64,16.63,16.64,144000.0
2014-07-02 15:25:00,16.64,16.65,16.63,16.64,138000.0,16.64,16.65,16.63,16.64,138000.0
2014-07-02 15:30:00,16.65,16.66,16.64,16.65,512000.0,16.65,16.66,16.64,16.65,512000.0
2014-07-02 15:35:00,16.66,16.66,16.63,16.64,582000.0,16.66,16.66,16.63,16.64,582000.0
2014-07-02 15:40:00,16.64,16.64,16.63,16.63,482000.0,16.64,16.64,16.63,16.63,482000.0
2014-07-02 15:45:00,16.63,16.64,16.63,16.63,612000.0,16.63,16.64,16.63,16.63,612000.0
2014-07-02 15:50:00,16.63,16.66,16.63,16.65,1470000.0,16.63,16.66,16.63,16.65,1470000.0
2014-07-02 15:55:00,16.65,16.65,16.63,16.64,1206000.0,16.65,16.65,16.63,16.64,1206000.0
2014-07-03 09:30:00,16.74,16.75,16.65,16.68,1600000.0,16.74,16.75,16.65,16.68,1600000.0
2014-07-03 09:35:00,16.68,16.75,16.68,16.75,738000.0,16.68,16.75,16.68,16.75,738000.0
2014-07-03 09:40:00,16.75,16.81,16.73,16.75,2442000.0,16.75,16.81,16.73,16.75,2442000.0
2014-07-03 09:45:00,16.76,16.76,16.7,16.73,934000.0,16.76,16.76,16.7,16.73,934000.0
2014-07-03 09:50:00,16.72,16.74,16.71,16.73,460000.0,16.72,16.74,16.71,16.73,460000.0
2014-07-03 09:55:00,16.73,16.77,16.73,16.77,470000.0,16.73,16.77,16.73,16.77,470000.0
2014-07-03 10:00:00,16.77,16.83,16.75,16.83,1260000.0,16.77,16.83,16.75,16.83,1260000.0
2014-07-03 10:05:00,16.83,16.84,16.8,16.82,1600000.0,16.83,16.84,16.8,16.82,1600000.0
2014-07-03 10:10:00,16.82,16.84,16.8,16.81,726000.0,16.82,16.84,16.8,16.81,726000.0
2014-07-03 10:15:00,16.81,16.83,16.78,16.79,1110000.0,16.81,16.83,16.78,16.79,1110000.0
2014-07-03 10:20:00,16.79,16.8,16.76,16.77,386000.0,16.79,16.8,16.76,16.77,386000.0
2014-07-03 10:25:00,16.77,16.81,16.77,16.81,544000.0,16.77,16.81,16.77,16.81,544000.0
2014-07-03 10:30:00,16.8,16.82,16.79,16.8,666000.0,16.8,16.82,16.79,16.8,666000.0
2014-07-03 10:35:00,16.8,16.81,16.78,16.8,538000.0,16.8,16.81,16.78,16.8,538000.0
2014-07-03 10:40:00,16.8,16.83,16.8,16.82,514000.0,16.8,16.83,16.8,16.82,514000.0
2014-07-03 10:45:00,16.82,16.85,16.81,16.85,966000.0,16.82,16.85,16.81,16.85,966000.0
2014-07-03 10:50:00,16.85,16.85,16.83,16.85,564000.0,16.85,16.85,16.83,16.85,564000.0
2014-07-03 10:55:00,16.84,16.85,16.82,16.83,426000.0,16.84,16.85,16.82,16.83,426000.0
2014-07-03 11:00:00,16.83,16.84,16.8,16.81,328000.0,16.83,16.84,16.8,16.81,328000.0
2014-07-03 11:05:00,16.81,16.82,16.79,16.82,372000.0,16.81,16.82,16.79,16.82,372000.0
2014-07-03 11:10:00,16.82,16.83,16.81,16.83,164000.0,16.82,16.83,16.81,16.83,164000.0
2014-07-03 11:15:00,16.82,16.84,16.82,16.82,264000.0,16.82,16.84,16.82,16.82,264000.0
2014-07-03 11:20:00,16.82,16.83,16.8,16.82,162000.0,16.82,16.83,16.8,16.82,162000.0
2014-07-03 11:25:00,16.82,16.85,16.81,16.83,330000.0,16.82,16.85,16.81,16.83,330000.0
2014-07-03 11:30:00,16.83,16.84,16.82,16.84,188000.0,16.83,16.84,16.82,16.84,188000.0
2014-07-03 11:35:00,16.84,16.85,16.83,16.84,380000.0,16.84,16.85,16.83,16.84,380000.0
2014-07-03 11:40:00,16.84,16.84,16.83,16.83,234000.0,16.84,16.84,16.83,16.83,234000.0
2014-07-03 11:45:00,16.84,16.84,16.83,16.83,304000.0,16.84,16.84,16.83,16.83,304000.0
2014-07-03 11:50:00,16.83,16.87,16.83,16.86,870000.0,16.83,16.87,16.83,16.86,870000.0
2014-07-03 11:55:00,16.86,16.89,16.86,16.89,952000.0,16.86,16.89,16.86,16.89,952000.0
2014-07-03 12:00:00,16.89,16.9,16.88,16.89,1102000.0,16.89,16.9,16.88,16.89,1102000.0
2014-07-03 12:05:00,16.89,16.92,16.89,16.91,1004000.0,16.89,16.92,16.89,16.91,1004000.0
2014-07-03 12:10:00,16.9,16.91,16.86,16.87,688000.0,16.9,16.91,16.86,16.87,688000.0
2014-07-03 12:15:00,16.87,16.89,16.86,16.88,446000.0,16.87,16.89,16.86,16.88,446000.0
2014-07-03 12:20:00,16.88,16.88,16.86,16.87,276000.0,16.88,16.88,16.86,16.87,276000.0
2014-07-03 12:25:00,16.87,16.88,16.86,16.86,272000.0,16.87,16.88,16.86,16.86,272000.0
2014-07-03 12:30:00,16.86,16.87,16.85,16.87,392000.0,16.86,16.87,16.85,16.87,392000.0
2014-07-03 12:35:00,16.88,16.88,16.86,16.87,256000.0,16.88,16.88,16.86,16.87,256000.0
2014-07-03 12:40:00,16.87,16.89,16.86,16.89,456000.0,16.87,16.89,16.86,16.89,456000.0
2014-07-03 12:45:00,16.89,16.89,16.87,16.88,712000.0,16.89,16.89,16.87,16.88,712000.0
2014-07-03 12:50:00,16.87,16.88,16.86,16.87,696000.0,16.87,16.88,16.86,16.87,696000.0
2014-07-03 12:55:00,16.87,16.88,16.86,16.88,1870000.0,16.87,16.88,16.86,16.88,1870000.0
2014-07-07 09:30:00,16.88,16.88,16.8,16.82,2450000.0,16.88,16.88,16.8,16.82,2450000.0
2014-07-07 09:35:00,16.82,16.83,16.76,16.77,824000.0,16.82,16.83,16.76,16.77,824000.0
2014-07-07 09:40:00,16.77,16.77,16.7,16.7,1728000.0,16.77,16.77,16.7,16.7,1728000.0
2014-07-07 09:45:00,16.71,16.76,16.68,16.71,1010000.0,16.71,16.76,16.68,16.71,1010000.0
2014-07-07 09:50:00,16.71,16.73,16.69,16.7,716000.0,16.71,16.73,16.69,16.7,716000.0
2014-07-07 09:55:00,16.71,16.73,16.69,16.72,538000.0,16.71,16.73,16.69,16.72,538000.0
2014-07-07 10:00:00,16.72,16.74,16.72,16.73,490000.0,16.72,16.74,16.72,16.73,490000.0
2014-07-07 10:05:00,16.73,16.76,16.73,16.75,702000.0,16.73,16.76,16.73,16.75,702000.0
2014-07-07 10:10:00,16.75,16.79,16.74,16.75,946000.0,16.75,16.79,16.74,16.75,946000.0
2014-07-07 10:15:00,16.75,16.77,16.73,16.76,476000.0,16.75,16.77,16.73,16.76,476000.0
2014-07-07 10:20:00,16.76,16.76,16.72,16.73,280000.0,16.76,16.76,16.72,16.73,280000.0
2014-07-07 10:25:00,16.74,16.77,16.73,16.76,626000.0,16.74,16.77,16.73,16.76,626000.0
2014-07-07 10:30:00,16.75,16.76,16.73,16.74,432000.0,16.75,16.76,16.73,16.74,432000.0
2014-07-07 10:35:00,16.74,16.76,16.72,16.75,636000.0,16.74,16.76,16.72,16.75,636000.0
2014-07-07 10:40:00,16.75,16.76,16.73,16.75,316000.0,16.75,16.76,16.73,16.75,316000.0
2014-07-07 10:45:00,16.74,16.75,16.74,16.74,226000.0,16.74,16.75,16.74,16.74,226000.0
2014-07-07 10:50:00,16.74,16.75,16.7,16.7,582000.0,16.74,16.75,16.7,16.7,582000.0
2014-07-07 10:55:00,16.7,16.7,16.68,16.68,652000.0,16.7,16.7,16.68,16.68,652000.0
2014-07-07 11:00:00,16.68,16.69,16.66,16.67,440000.0,16.68,16.69,16.66,16.67,440000.0
2014-07-07 11:05:00,16.66,16.67,16.64,16.64,764000.0,16.66,16.67,16.64,16.64,764000.0
2014-07-07 11:10:00,16.64,16.68,16.64,16.68,446000.0,16.64,16.68,16.64,16.68,446000.0
2014-07-07 11:15:00,16.68,16.73,16.67,16.73,556000.0,16.68,16.73,16.67,16.73,556000.0
2014-07-07 11:20:00,16.74,16.74,16.68,16.72,340000.0,16.74,16.74,16.68,16.72,340000.0
2014-07-07 11:25:00,16.72,16.72,16.68,16.68,196000.0,16.72,16.72,16.68,16.68,196000.0
2014-07-07 11:30:00,16.68,16.7,16.68,16.68,334000.0,16.68,16.7,16.68,16.68,334000.0
2014-07-07 11:35:00,16.68,16.7,16.68,16.69,144000.0,16.68,16.7,16.68,16.69,144000.0
2014-07-07 11:40:00,16.69,16.69,16.64,16.65,386000.0,16.69,16.69,16.64,16.65,386000.0
2014-07-07 11:45:00,16.64,16.66,16.64,16.65,378000.0,16.64,16.66,16.64,16.65,378000.0
2014-07-07 11:50:00,16.66,16.67,16.64,16.64,228000.0,16.66,16.67,16.64,16.64,228000.0
2014-07-07 11:55:00,16.65,16.65,16.63,16.63,396000.0,16.65,16.65,16.63,16.63,396000.0
2014-07-07 12:00:00,16.63,16.65,16.63,16.64,312000.0,16.63,16.65,16.63,16.64,312000.0
2014-07-07 12:05:00,16.65,16.68,16.65,16.68,232000.0,16.65,16.68,16.65,16.68,232000.0
2014-07-07 12:10:00,16.68,16.68,16.67,16.67,62000.0,16.68,16.68,16.67,16.67,62000.0
2014-07-07 12:15:00,16.68,16.68,16.65,16.68,148000.0,16.68,16.68,16.65,16.68,148000.0
2014-07-07 12:20:00,16.67,16.69,16.67,16.68,76000.0,16.67,16.69,16.67,16.68,76000.0
2014-07-07 12:25:00,16.68,16.68,16.66,16.66,66000.0,16.68,16.68,16.66,16.66,66000.0
2014-07-07 12:30:00,16.66,16.68,16.65,16.67,114000.0,16.66,16.68,16.65,16.67,114000.0
2014-07-07 12:35:00,16.67,16.68,16.66,16.66,54000.0,16.67,16.68,16.66,16.66,54000.0
2014-07-07 12:40:00,16.67,16.67,16.65,16.65,140000.0,16.67,16.67,16.65,16.65,140000.0
2014-07-07 12:45:00,16.65,16.67,16.65,16.66,48000.0,16.65,16.67,16.65,16.66,48000.0
2014-07-07 12:50:00,16.66,16.66,16.65,16.66,74000.0,16.66,16.66,16.65,16.66,74000.0
2014-07-07 12:55:00,16.66,16.68,16.66,16.68,128000.0,16.66,16.68,16.66,16.68,128000.0
2014-07-07 13:00:00,16.69,16.69,16.67,16.68,122000.0,16.69,16.69,16.67,16.68,122000.0
2014-07-07 13:05:00,16.69,16.7,16.66,16.68,120000.0,16.69,16.7,16.66,16.68,120000.0
2014-07-07 13:10:00,16.67,16.68,16.66,16.67,68000.0,16.67,16.68,16.66,16.67,68000.0
2014-07-07 13:15:00,16.67,16.68,16.66,16.68,230000.0,16.67,16.68,16.66,16.68,230000.0
2014-07-07 13:20:00,16.69,16.69,16.68,16.69,86000.0,16.69,16.69,16.68,16.69,86000.0
2014-07-07 13:25:00,16.69,16.7,16.68,16.68,172000.0,16.69,16.7,16.68,16.68,172000.0
2014-07-07 13:30:00,16.68,16.68,16.67,16.68,116000.0,16.68,16.68,16.67,16.68,116000.0
2014-07-07 13:35:00,16.67,16.68,16.66,16.66,378000.0,16.67,16.68,16.66,16.66,378000.0
2014-07-07 13:40:00,16.67,16.69,16.66,16.69,384000.0,16.67,16.69,16.66,16.69,384000.0
2014-07-07 13:45:00,16.69,16.72,16.69,16.72,370000.0,16.69,16.72,16.69,16.72,370000.0
2014-07-07 13:50:00,16.72,16.72,16.71,16.71,144000.0,16.72,16.72,16.71,16.71,144000.0
2014-07-07 13:55:00,16.72,16.72,16.69,16.7,112000.0,16.72,16.72,16.69,16.7,112000.0
2014-07-07 14:00:00,16.69,16.71,16.69,16.7,118000.0,16.69,16.71,16.69,16.7,118000.0
2014-07-07 14:05:00,16.7,16.71,16.69,16.7,168000.0,16.7,16.71,16.69,16.7,168000.0
2014-07-07 14:10:00,16.7,16.71,16.68,16.7,146000.0,16.7,16.71,16.68,16.7,146000.0
2014-07-07 14:15:00,16.69,16.69,16.68,16.69,204000.0,16.69,16.69,16.68,16.69,204000.0
2014-07-07 14:20:00,16.69,16.69,16.66,16.68,244000.0,16.69,16.69,16.66,16.68,244000.0
2014-07-07 14:25:00,16.68,16.68,16.66,16.66,184000.0,16.68,16.68,16.66,16.66,184000.0
2014-07-07 14:30:00,16.66,16.66,16.63,16.64,396000.0,16.66,16.66,16.63,16.64,396000.0
2014-07-07 14:35:00,16.65,16.65,16.63,16.64,118000.0,16.65,16.65,16.63,16.64,118000.0
2014-07-07 14:40:00,16.63,16.65,16.63,16.64,102000.0,16.63,16.65,16.63,16.64,102000.0
2014-07-07 14:45:00,16.64,16.66,16.64,16.66,172000.0,16.64,16.66,16.64,16.66,172000.0
2014-07-07 14:50:00,16.66,16.67,16.64,16.66,182000.0,16.66,16.67,16.64,16.66,182000.0
2014-07-07 14:55:00,16.66,16.67,16.65,16.66,142000.0,16.66,16.67,16.65,16.66,142000.0
2014-07-07 15:00:00,16.66,16.66,16.65,16.66,98000.0,16.66,16.66,16.65,16.66,98000.0
2014-07-07 15:05:00,16.65,16.66,16.65,16.66,192000.0,16.65,16.66,16.65,16.66,192000.0
2014-07-07 15:10:00,16.66,16.66,16.64,16.64,166000.0,16.66,16.66,16.64,16.64,166000.0
2014-07-07 15:15:00,16.64,16.67,16.64,16.66,360000.0,16.64,16.67,16.64,16.66,360000.0
2014-07-07 15:20:00,16.66,16.67,16.65,16.66,276000.0,16.66,16.67,16.65,16.66,276000.0
2014-07-07 15:25:00,16.66,16.66,16.65,16.65,132000.0,16.66,16.66,16.65,16.65,132000.0
2014-07-07 15:30:00,16.65,16.66,16.64,16.64,356000.0,16.65,16.66,16.64,16.64,356000.0
2014-07-07 15:35:00,16.64,16.66,16.64,16.65,1222000.0,16.64,16.66,16.64,16.65,1222000.0
2014-07-07 15:40:00,16.65,16.66,16.64,16.65,640000.0,16.65,16.66,16.64,16.65,640000.0
2014-07-07 15:45:00,16.65,16.66,16.64,16.64,642000.0,16.65,16.66,16.64,16.64,642000.0
2014-07-07 15:50:00,16.65,16.69,16.65,16.67,1128000.0,16.65,16.69,16.65,16.67,1128000.0
2014-07-07 15:55:00,16.67,16.68,16.67,16.67,1654000.0,16.67,16.68,16.67,16.67,1654000.0
2014-07-08 09:30:00,16.66,16.69,16.59,16.6,2314000.0,16.66,16.69,16.59,16.6,2314000.0
2014-07-08 09:35:00,16.6,16.61,16.53,16.55,1174000.0,16.6,16.61,16.53,16.55,1174000.0
2014-07-08 09:40:00,16.55,16.56,16.53,16.54,656000.0,16.55,16.56,16.53,16.54,656000.0
2014-07-08 09:45:00,16.54,16.54,16.45,16.46,1754000.0,16.54,16.54,16.45,16.46,1754000.0
2014-07-08 09:50:00,16.45,16.46,16.35,16.36,1962000.0,16.45,16.46,16.35,16.36,1962000.0
2014-07-08 09:55:00,16.36,16.36,16.29,16.34,2034000.0,16.36,16.36,16.29,16.34,2034000.0
2014-07-08 10:00:00,16.34,16.35,16.25,16.29,1418000.0,16.34,16.35,16.25,16.29,1418000.0
2014-07-08 10:05:00,16.29,16.31,16.25,16.28,1110000.0,16.29,16.31,16.25,16.28,1110000.0
2014-07-08 10:10:00,16.28,16.31,16.24,16.25,1370000.0,16.28,16.31,16.24,16.25,1370000.0
2014-07-08 10:15:00,16.25,16.26,16.23,16.24,1046000.0,16.25,16.26,16.23,16.24,1046000.0
2014-07-08 10:20:00,16.24,16.25,16.18,16.21,1134000.0,16.24,16.25,16.18,16.21,1134000.0
2014-07-08 10:25:00,16.19,16.22,16.16,16.18,2214000.0,16.19,16.22,16.16,16.18,2214000.0
2014-07-08 10:30:00,16.18,16.19,16.11,16.12,1936000.0,16.18,16.19,16.11,16.12,1936000.0
2014-07-08 10:35:00,16.12,16.13,16.08,16.12,3524000.0,16.12,16.13,16.08,16.12,3524000.0
2014-07-08 10:40:00,16.13,16.16,16.12,16.14,1066000.0,16.13,16.16,16.12,16.14,1066000.0
2014-07-08 10:45:00,16.13,16.14,16.11,16.11,582000.0,16.13,16.14,16.11,16.11,582000.0
2014-07-08 10:50:00,16.12,16.12,16.09,16.09,1026000.0,16.12,16.12,16.09,16.09,1026000.0
2014-07-08 10:55:00,16.09,16.13,16.09,16.12,1018000.0,16.09,16.13,16.09,16.12,1018000.0
2014-07-08 11:00:00,16.12,16.13,16.09,16.11,680000.0,16.12,16.13,16.09,16.11,680000.0
2014-07-08 11:05:00,16.1,16.11,16.07,16.09,662000.0,16.1,16.11,16.07,16.09,662000.0
2014-07-08 11:10:00,16.08,16.15,16.07,16.11,1236000.0,16.08,16.15,16.07,16.11,1236000.0
2014-07-08 11:15:00,16.11,16.19,16.11,16.18,988000.0,16.11,16.19,16.11,16.18,988000.0
2014-07-08 11:20:00,16.18,16.19,16.15,16.16,630000.0,16.18,16.19,16.15,16.16,630000.0
2014-07-08 11:25:00,16.15,16.16,16.14,16.14,570000.0,16.15,16.16,16.14,16.14,570000.0
2014-07-08 11:30:00,16.14,16.16,16.13,16.13,868000.0,16.14,16.16,16.13,16.13,868000.0
2014-07-08 11:35:00,16.14,16.18,16.13,16.18,686000.0,16.14,16.18,16.13,16.18,686000.0
2014-07-08 11:40:00,16.17,16.19,16.15,16.16,358000.0,16.17,16.19,16.15,16.16,358000.0
2014-07-08 11:45:00,16.15,16.15,16.11,16.12,390000.0,16.15,16.15,16.11,16.12,390000.0
2014-07-08 11:50:00,16.11,16.13,16.08,16.1,1374000.0,16.11,16.13,16.08,16.1,1374000.0
2014-07-08 11:55:00,16.09,16.14,16.09,16.13,580000.0,16.09,16.14,16.09,16.13,580000.0
2014-07-08 12:00:00,16.14,16.16,16.13,16.15,650000.0,16.14,16.16,16.13,16.15,650000.0
2014-07-08 12:05:00,16.15,16.17,16.14,16.16,472000.0,16.15,16.17,16.14,16.16,472000.0
2014-07-08 12:10:00,16.16,16.17,16.11,16.14,378000.0,16.16,16.17,16.11,16.14,378000.0
2014-07-08 12:15:00,16.13,16.14,16.13,16.14,352000.0,16.13,16.14,16.13,16.14,352000.0
2014-07-08 12:20:00,16.14,16.16,16.13,16.16,374000.0,16.14,16.16,16.13,16.16,374000.0
2014-07-08 12:25:00,16.16,16.17,16.14,16.16,272000.0,16.16,16.17,16.14,16.16,272000.0
2014-07-08 12:30:00,16.16,16.19,16.15,16.16,400000.0,16.16,16.19,16.15,16.16,400000.0
2014-07-08 12:35:00,16.17,16.17,16.16,16.17,366000.0,16.17,16.17,16.16,16.17,366000.0
2014-07-08 12:40:00,16.17,16.2,16.17,16.18,470000.0,16.17,16.2,16.17,16.18,470000.0
2014-07-08 12:45:00,16.19,16.19,16.17,16.18,288000.0,16.19,16.19,16.17,16.18,288000.0
2014-07-08 12:50:00,16.18,16.21,16.18,16.2,710000.0,16.18,16.21,16.18,16.2,710000.0
2014-07-08 12:55:00,16.2,16.2,16.18,16.18,246000.0,16.2,16.2,16.18,16.18,246000.0
2014-07-08 13:00:00,16.19,16.2,16.16,16.17,282000.0,16.19,16.2,16.16,16.17,282000.0
2014-07-08 13:05:00,16.17,16.17,16.13,16.14,644000.0,16.17,16.17,16.13,16.14,644000.0
2014-07-08 13:10:00,16.14,16.21,16.13,16.2,642000.0,16.14,16.21,16.13,16.2,642000.0
2014-07-08 13:15:00,16.2,16.21,16.18,16.2,534000.0,16.2,16.21,16.18,16.2,534000.0
2014-07-08 13:20:00,16.2,16.21,16.2,16.21,526000.0,16.2,16.21,16.2,16.21,526000.0
2014-07-08 13:25:00,16.21,16.21,16.19,16.21,550000.0,16.21,16.21,16.19,16.21,550000.0
2014-07-08 13:30:00,16.21,16.21,16.18,16.2,318000.0,16.21,16.21,16.18,16.2,318000.0
2014-07-08 13:35:00,16.2,16.21,16.18,16.2,504000.0,16.2,16.21,16.18,16.2,504000.0
2014-07-08 13:40:00,16.2,16.23,16.2,16.22,656000.0,16.2,16.23,16.2,16.22,656000.0
2014-07-08 13:45:00,16.22,16.24,16.21,16.22,694000.0,16.22,16.24,16.21,16.22,694000.0
2014-07-08 13:50:00,16.22,16.23,16.21,16.23,436000.0,16.22,16.23,16.21,16.23,436000.0
2014-07-08 13:55:00,16.23,16.24,16.22,16.23,322000.0,16.23,16.24,16.22,16.23,322000.0
2014-07-08 14:00:00,16.23,16.23,16.19,16.2,542000.0,16.23,16.23,16.19,16.2,542000.0
2014-07-08 14:05:00,16.2,16.21,16.18,16.2,294000.0,16.2,16.21,16.18,16.2,294000.0
2014-07-08 14:10:00,16.2,16.21,16.19,16.21,220000.0,16.2,16.21,16.19,16.21,220000.0
2014-07-08 14:15:00,16.21,16.21,16.18,16.2,274000.0,16.21,16.21,16.18,16.2,274000.0
2014-07-08 14:20:00,16.2,16.23,16.19,16.23,472000.0,16.2,16.23,16.19,16.23,472000.0
2014-07-08 14:25:00,16.22,16.22,16.19,16.19,408000.0,16.22,16.22,16.19,16.19,408000.0
2014-07-08 14:30:00,16.2,16.21,16.18,16.19,252000.0,16.2,16.21,16.18,16.19,252000.0
2014-07-08 14:35:00,16.19,16.19,16.18,16.18,378000.0,16.19,16.19,16.18,16.18,378000.0
2014-07-08 14:40:00,16.18,16.22,16.16,16.21,1078000.0,16.18,16.22,16.16,16.21,1078000.0
2014-07-08 14:45:00,16.22,16.22,16.15,16.15,364000.0,16.22,16.22,16.15,16.15,364000.0
2014-07-08 14:50:00,16.15,16.16,16.13,16.14,702000.0,16.15,16.16,16.13,16.14,702000.0
2014-07-08 14:55:00,16.14,16.16,16.13,16.13,488000.0,16.14,16.16,16.13,16.13,488000.0
2014-07-08 15:00:00,16.13,16.14,16.11,16.12,626000.0,16.13,16.14,16.11,16.12,626000.0
2014-07-08 15:05:00,16.12,16.14,16.12,16.14,626000.0,16.12,16.14,16.12,16.14,626000.0
2014-07-08 15:10:00,16.14,16.17,16.13,16.16,440000.0,16.14,16.17,16.13,16.16,440000.0
2014-07-08 15:15:00,16.16,16.17,16.15,16.15,404000.0,16.16,16.17,16.15,16.15,404000.0
2014-07-08 15:20:00,16.15,16.18,16.15,16.18,482000.0,16.15,16.18,16.15,16.18,482000.0
2014-07-08 15:25:00,16.18,16.21,16.18,16.19,1618000.0,16.18,16.21,16.18,16.19,1618000.0
2014-07-08 15:30:00,16.19,16.21,16.18,16.19,496000.0,16.19,16.21,16.18,16.19,496000.0
2014-07-08 15:35:00,16.19,16.21,16.19,16.2,814000.0,16.19,16.21,16.19,16.2,814000.0
2014-07-08 15:40:00,16.21,16.21,16.2,16.2,390000.0,16.21,16.21,16.2,16.2,390000.0
2014-07-08 15:45:00,16.2,16.2,16.18,16.18,812000.0,16.2,16.2,16.18,16.18,812000.0
2014-07-08 15:50:00,16.18,16.19,16.16,16.16,1694000.0,16.18,16.19,16.16,16.16,1694000.0
2014-07-08 15:55:00,16.17,16.21,16.16,16.19,2830000.0,16.17,16.21,16.16,16.19,2830000.0
2014-07-09 09:30:00,16.24,16.34,16.16,16.31,3580000.0,16.24,16.34,16.16,16.31,3580000.0
2014-07-09 09:35:00,16.3,16.43,16.3,16.4,2324000.0,16.3,16.43,16.3,16.4,2324000.0
2014-07-09 09:40:00,16.4,16.43,16.38,16.39,1790000.0,16.4,16.43,16.38,16.39,1790000.0
2014-07-09 09:45:00,16.4,16.42,16.35,16.35,1046000.0,16.4,16.42,16.35,16.35,1046000.0
2014-07-09 09:50:00,16.36,16.37,16.31,16.35,1062000.0,16.36,16.37,16.31,16.35,1062000.0
2014-07-09 09:55:00,16.36,16.39,16.32,16.33,1546000.0,16.36,16.39,16.32,16.33,1546000.0
2014-07-09 10:00:00,16.33,16.37,16.33,16.36,798000.0,16.33,16.37,16.33,16.36,798000.0
2014-07-09 10:05:00,16.36,16.36,16.31,16.32,654000.0,16.36,16.36,16.31,16.32,654000.0
2014-07-09 10:10:00,16.32,16.35,16.29,16.31,1330000.0,16.32,16.35,16.29,16.31,1330000.0
2014-07-09 10:15:00,16.31,16.32,16.26,16.28,1264000.0,16.31,16.32,16.26,16.28,1264000.0
2014-07-09 10:20:00,16.27,16.35,16.25,16.35,1286000.0,16.27,16.35,16.25,16.35,1286000.0
2014-07-09 10:25:00,16.35,16.37,16.31,16.34,962000.0,16.35,16.37,16.31,16.34,962000.0
2014-07-09 10:30:00,16.34,16.37,16.31,16.36,750000.0,16.34,16.37,16.31,16.36,750000.0
2014-07-09 10:35:00,16.36,16.4,16.34,16.4,666000.0,16.36,16.4,16.34,16.4,666000.0
2014-07-09 10:40:00,16.4,16.47,16.38,16.47,1508000.0,16.4,16.47,16.38,16.47,1508000.0
2014-07-09 10:45:00,16.47,16.47,16.43,16.45,758000.0,16.47,16.47,16.43,16.45,758000.0
2014-07-09 10:50:00,16.45,16.45,16.42,16.43,434000.0,16.45,16.45,16.42,16.43,434000.0
2014-07-09 10:55:00,16.44,16.48,16.43,16.45,782000.0,16.44,16.48,16.43,16.45,782000.0
2014-07-09 11:00:00,16.45,16.48,16.43,16.48,484000.0,16.45,16.48,16.43,16.48,484000.0
2014-07-09 11:05:00,16.48,16.49,16.46,16.46,764000.0,16.48,16.49,16.46,16.46,764000.0
2014-07-09 11:10:00,16.47,16.47,16.44,16.46,426000.0,16.47,16.47,16.44,16.46,426000.0
2014-07-09 11:15:00,16.47,16.49,16.46,16.47,390000.0,16.47,16.49,16.46,16.47,390000.0
2014-07-09 11:20:00,16.47,16.48,16.45,16.46,370000.0,16.47,16.48,16.45,16.46,370000.0
2014-07-09 11:25:00,16.46,16.47,16.46,16.46,160000.0,16.46,16.47,16.46,16.46,160000.0
2014-07-09 11:30:00,16.45,16.46,16.4,16.41,526000.0,16.45,16.46,16.4,16.41,526000.0
2014-07-09 11:35:00,16.4,16.41,16.38,16.38,580000.0,16.4,16.41,16.38,16.38,580000.0
2014-07-09 11:40:00,16.38,16.38,16.36,16.36,972000.0,16.38,16.38,16.36,16.36,972000.0
2014-07-09 11:45:00,16.36,16.36,16.32,16.32,914000.0,16.36,16.36,16.32,16.32,914000.0
2014-07-09 11:50:00,16.32,16.35,16.31,16.34,580000.0,16.32,16.35,16.31,16.34,580000.0
2014-07-09 11:55:00,16.33,16.37,16.33,16.37,332000.0,16.33,16.37,16.33,16.37,332000.0
2014-07-09 12:00:00,16.36,16.39,16.36,16.39,354000.0,16.36,16.39,16.36,16.39,354000.0
2014-07-09 12:05:00,16.39,16.41,16.38,16.41,304000.0,16.39,16.41,16.38,16.41,304000.0
2014-07-09 12:10:00,16.41,16.42,16.39,16.4,192000.0,16.41,16.42,16.39,16.4,192000.0
2014-07-09 12:15:00,16.4,16.4,16.38,16.4,90000.0,16.4,16.4,16.38,16.4,90000.0
2014-07-09 12:20:00,16.4,16.41,16.39,16.41,226000.0,16.4,16.41,16.39,16.41,226000.0
2014-07-09 12:25:00,16.41,16.42,16.4,16.41,190000.0,16.41,16.42,16.4,16.41,190000.0
2014-07-09 12:30:00,16.42,16.42,16.39,16.41,150000.0,16.42,16.42,16.39,16.41,150000.0
2014-07-09 12:35:00,16.41,16.43,16.41,16.42,200000.0,16.41,16.43,16.41,16.42,200000.0
2014-07-09 12:40:00,16.42,16.43,16.42,16.42,134000.0,16.42,16.43,16.42,16.42,134000.0
2014-07-09 12:45:00,16.42,16.43,16.42,16.43,72000.0,16.42,16.43,16.42,16.43,72000.0
2014-07-09 12:50:00,16.43,16.43,16.41,16.43,322000.0,16.43,16.43,16.41,16.43,322000.0
2014-07-09 12:55:00,16.42,16.46,16.42,16.46,368000.0,16.42,16.46,16.42,16.46,368000.0
2014-07-09 13:00:00,16.46,16.46,16.41,16.42,144000.0,16.46,16.46,16.41,16.42,144000.0
2014-07-09 13:05:00,16.42,16.43,16.41,16.42,138000.0,16.42,16.43,16.41,16.42,138000.0
2014-07-09 13:10:00,16.41,16.42,16.4,16.42,144000.0,16.41,16.42,16.4,16.42,144000.0
2014-07-09 13:15:00,16.42,16.45,16.42,16.43,200000.0,16.42,16.45,16.42,16.43,200000.0
2014-07-09 13:20:00,16.42,16.44,16.42,16.43,124000.0,16.42,16.44,16.42,16.43,124000.0
2014-07-09 13:25:00,16.44,16.44,16.42,16.42,140000.0,16.44,16.44,16.42,16.42,140000.0
2014-07-09 13:30:00,16.42,16.45,16.42,16.43,166000.0,16.42,16.45,16.42,16.43,166000.0
2014-07-09 13:35:00,16.42,16.45,16.42,16.44,216000.0,16.42,16.45,16.42,16.44,216000.0
2014-07-09 13:40:00,16.44,16.44,16.43,16.44,180000.0,16.44,16.44,16.43,16.44,180000.0
2014-07-09 13:45:00,16.44,16.44,16.42,16.43,80000.0,16.44,16.44,16.42,16.43,80000.0
2014-07-09 13:50:00,16.44,16.44,16.42,16.42,106000.0,16.44,16.44,16.42,16.42,106000.0
2014-07-09 13:55:00,16.42,16.42,16.39,16.4,392000.0,16.42,16.42,16.39,16.4,392000.0
2014-07-09 14:00:00,16.4,16.43,16.37,16.4,448000.0,16.4,16.43,16.37,16.4,448000.0
2014-07-09 14:05:00,16.4,16.42,16.37,16.39,662000.0,16.4,16.42,16.37,16.39,662000.0
2014-07-09 14:10:00,16.39,16.44,16.38,16.42,402000.0,16.39,16.44,16.38,16.42,402000.0
2014-07-09 14:15:00,16.42,16.49,16.42,16.49,666000.0,16.42,16.49,16.42,16.49,666000.0
2014-07-09 14:20:00,16.49,16.5,16.46,16.47,516000.0,16.49,16.5,16.46,16.47,516000.0
2014-07-09 14:25:00,16.46,16.49,16.45,16.46,336000.0,16.46,16.49,16.45,16.46,336000.0
2014-07-09 14:30:00,16.46,16.47,16.43,16.45,414000.0,16.46,16.47,16.43,16.45,414000.0
2014-07-09 14:35:00,16.46,16.48,16.45,16.46,286000.0,16.46,16.48,16.45,16.46,286000.0
2014-07-09 14:40:00,16.47,16.49,16.47,16.48,334000.0,16.47,16.49,16.47,16.48,334000.0
2014-07-09 14:45:00,16.48,16.5,16.48,16.49,214000.0,16.48,16.5,16.48,16.49,214000.0
2014-07-09 14:50:00,16.5,16.5,16.49,16.5,302000.0,16.5,16.5,16.49,16.5,302000.0
2014-07-09 14:55:00,16.49,16.5,16.47,16.47,152000.0,16.49,16.5,16.47,16.47,152000.0
2014-07-09 15:00:00,16.47,16.49,16.47,16.48,240000.0,16.47,16.49,16.47,16.48,240000.0
2014-07-09 15:05:00,16.48,16.5,16.48,16.5,282000.0,16.48,16.5,16.48,16.5,282000.0
2014-07-09 15:10:00,16.49,16.51,16.49,16.49,616000.0,16.49,16.51,16.49,16.49,616000.0
2014-07-09 15:15:00,16.49,16.49,16.47,16.48,364000.0,16.49,16.49,16.47,16.48,364000.0
2014-07-09 15:20:00,16.48,16.49,16.46,16.47,326000.0,16.48,16.49,16.46,16.47,326000.0
2014-07-09 15:25:00,16.48,16.49,16.47,16.49,262000.0,16.48,16.49,16.47,16.49,262000.0
2014-07-09 15:30:00,16.49,16.49,16.45,16.48,504000.0,16.49,16.49,16.45,16.48,504000.0
2014-07-09 15:35:00,16.48,16.49,16.47,16.49,636000.0,16.48,16.49,16.47,16.49,636000.0
2014-07-09 15:40:00,16.5,16.5,16.48,16.5,720000.0,16.5,16.5,16.48,16.5,720000.0
2014-07-09 15:45:00,16.49,16.49,16.46,16.47,974000.0,16.49,16.49,16.46,16.47,974000.0
2014-07-09 15:50:00,16.47,16.48,16.47,16.48,1062000.0,16.47,16.48,16.47,16.48,1062000.0
2014-07-09 15:55:00,16.48,16.5,16.47,16.5,2642000.0,16.48,16.5,16.47,16.5,2642000.0
2014-07-10 09:30:00,16.22,16.22,16.13,16.18,2406000.0,16.22,16.22,16.13,16.18,2406000.0
2014-07-10 09:35:00,16.18,16.2,16.15,16.18,1970000.0,16.18,16.2,16.15,16.18,1970000.0
2014-07-10 09:40:00,16.16,16.27,16.14,16.22,2166000.0,16.16,16.27,16.14,16.22,2166000.0
2014-07-10 09:45:00,16.23,16.23,16.15,16.17,738000.0,16.23,16.23,16.15,16.17,738000.0
2014-07-10 09:50:00,16.16,16.22,16.15,16.2,1086000.0,16.16,16.22,16.15,16.2,1086000.0
2014-07-10 09:55:00,16.2,16.2,16.15,16.19,656000.0,16.2,16.2,16.15,16.19,656000.0
2014-07-10 10:00:00,16.19,16.24,16.18,16.23,882000.0,16.19,16.24,16.18,16.23,882000.0
2014-07-10 10:05:00,16.23,16.23,16.2,16.22,730000.0,16.23,16.23,16.2,16.22,730000.0
2014-07-10 10:10:00,16.22,16.24,16.2,16.22,792000.0,16.22,16.24,16.2,16.22,792000.0
2014-07-10 10:15:00,16.21,16.24,16.21,16.21,418000.0,16.21,16.24,16.21,16.21,418000.0
2014-07-10 10:20:00,16.22,16.3,16.22,16.29,808000.0,16.22,16.3,16.22,16.29,808000.0
2014-07-10 10:25:00,16.3,16.34,16.26,16.33,658000.0,16.3,16.34,16.26,16.33,658000.0
2014-07-10 10:30:00,16.32,16.33,16.3,16.32,822000.0,16.32,16.33,16.3,16.32,822000.0
2014-07-10 10:35:00,16.32,16.33,16.29,16.3,454000.0,16.32,16.33,16.29,16.3,454000.0
2014-07-10 10:40:00,16.3,16.34,16.3,16.31,346000.0,16.3,16.34,16.3,16.31,346000.0
2014-07-10 10:45:00,16.31,16.35,16.3,16.35,502000.0,16.31,16.35,16.3,16.35,502000.0
2014-07-10 10:50:00,16.35,16.36,16.33,16.34,732000.0,16.35,16.36,16.33,16.34,732000.0
2014-07-10 10:55:00,16.34,16.37,16.33,16.36,316000.0,16.34,16.37,16.33,16.36,316000.0
2014-07-10 11:00:00,16.36,16.38,16.35,16.37,410000.0,16.36,16.38,16.35,16.37,410000.0
2014-07-10 11:05:00,16.36,16.36,16.33,16.36,262000.0,16.36,16.36,16.33,16.36,262000.0
2014-07-10 11:10:00,16.36,16.37,16.34,16.37,256000.0,16.36,16.37,16.34,16.37,256000.0
2014-07-10 11:15:00,16.36,16.4,16.34,16.39,466000.0,16.36,16.4,16.34,16.39,466000.0
2014-07-10 11:20:00,16.4,16.43,16.39,16.42,506000.0,16.4,16.43,16.39,16.42,506000.0
2014-07-10 11:25:00,16.42,16.42,16.38,16.38,262000.0,16.42,16.42,16.38,16.38,262000.0
2014-07-10 11:30:00,16.38,16.39,16.36,16.38,364000.0,16.38,16.39,16.36,16.38,364000.0
2014-07-10 11:35:00,16.38,16.43,16.38,16.43,422000.0,16.38,16.43,16.38,16.43,422000.0
2014-07-10 11:40:00,16.43,16.43,16.35,16.38,978000.0,16.43,16.43,16.35,16.38,978000.0
2014-07-10 11:45:00,16.38,16.39,16.36,16.38,630000.0,16.38,16.39,16.36,16.38,630000.0
2014-07-10 11:50:00,16.37,16.4,16.36,16.39,524000.0,16.37,16.4,16.36,16.39,524000.0
2014-07-10 11:55:00,16.39,16.43,16.37,16.42,396000.0,16.39,16.43,16.37,16.42,396000.0
2014-07-10 12:00:00,16.41,16.44,16.41,16.43,646000.0,16.41,16.44,16.41,16.43,646000.0
2014-07-10 12:05:00,16.43,16.46,16.42,16.44,746000.0,16.43,16.46,16.42,16.44,746000.0
2014-07-10 12:10:00,16.45,16.45,16.43,16.43,240000.0,16.45,16.45,16.43,16.43,240000.0
2014-07-10 12:15:00,16.43,16.46,16.43,16.45,400000.0,16.43,16.46,16.43,16.45,400000.0
2014-07-10 12:20:00,16.44,16.49,16.44,16.48,286000.0,16.44,16.49,16.44,16.48,286000.0
2014-07-10 12:25:00,16.49,16.5,16.46,16.48,496000.0,16.49,16.5,16.46,16.48,496000.0
2014-07-10 12:30:00,16.49,16.49,16.45,16.46,284000.0,16.49,16.49,16.45,16.46,284000.0
2014-07-10 12:35:00,16.46,16.47,16.44,16.45,222000.0,16.46,16.47,16.44,16.45,222000.0
2014-07-10 12:40:00,16.46,16.47,16.44,16.45,256000.0,16.46,16.47,16.44,16.45,256000.0
2014-07-10 12:45:00,16.45,16.47,16.45,16.47,562000.0,16.45,16.47,16.45,16.47,562000.0
2014-07-10 12:50:00,16.47,16.47,16.46,16.46,434000.0,16.47,16.47,16.46,16.46,434000.0
2014-07-10 12:55:00,16.46,16.49,16.46,16.48,314000.0,16.46,16.49,16.46,16.48,314000.0
2014-07-10 13:00:00,16.48,16.49,16.46,16.46,190000.0,16.48,16.49,16.46,16.46,190000.0
2014-07-10 13:05:00,16.47,16.5,16.47,16.49,454000.0,16.47,16.5,16.47,16.49,454000.0
2014-07-10 13:10:00,16.49,16.49,16.47,16.47,238000.0,16.49,16.49,16.47,16.47,238000.0
2014-07-10 13:15:00,16.47,16.48,16.46,16.46,160000.0,16.47,16.48,16.46,16.46,160000.0
2014-07-10 13:20:00,16.46,16.5,16.45,16.48,314000.0,16.46,16.5,16.45,16.48,314000.0
2014-07-10 13:25:00,16.48,16.49,16.46,16.48,162000.0,16.48,16.49,16.46,16.48,162000.0
2014-07-10 13:30:00,16.47,16.48,16.45,16.46,180000.0,16.47,16.48,16.45,16.46,180000.0
2014-07-10 13:35:00,16.46,16.47,16.45,16.47,102000.0,16.46,16.47,16.45,16.47,102000.0
2014-07-10 13:40:00,16.47,16.48,16.44,16.44,272000.0,16.47,16.48,16.44,16.44,272000.0
2014-07-10 13:45:00,16.44,16.45,16.4,16.41,606000.0,16.44,16.45,16.4,16.41,606000.0
2014-07-10 13:50:00,16.41,16.41,16.38,16.39,676000.0,16.41,16.41,16.38,16.39,676000.0
2014-07-10 13:55:00,16.38,16.41,16.37,16.38,532000.0,16.38,16.41,16.37,16.38,532000.0
2014-07-10 14:00:00,16.4,16.42,16.39,16.41,228000.0,16.4,16.42,16.39,16.41,228000.0
2014-07-10 14:05:00,16.41,16.41,16.38,16.4,206000.0,16.41,16.41,16.38,16.4,206000.0
2014-07-10 14:10:00,16.39,16.4,16.38,16.38,248000.0,16.39,16.4,16.38,16.38,248000.0
2014-07-10 14:15:00,16.39,16.39,16.36,16.37,372000.0,16.39,16.39,16.36,16.37,372000.0
2014-07-10 14:20:00,16.37,16.4,16.37,16.39,234000.0,16.37,16.4,16.37,16.39,234000.0
2014-07-10 14:25:00,16.39,16.4,16.37,16.37,196000.0,16.39,16.4,16.37,16.37,196000.0
2014-07-10 14:30:00,16.37,16.39,16.35,16.35,328000.0,16.37,16.39,16.35,16.35,328000.0
2014-07-10 14:35:00,16.35,16.39,16.33,16.38,716000.0,16.35,16.39,16.33,16.38,716000.0
2014-07-10 14:40:00,16.37,16.38,16.33,16.34,160000.0,16.37,16.38,16.33,16.34,160000.0
2014-07-10 14:45:00,16.34,16.38,16.34,16.36,244000.0,16.34,16.38,16.34,16.36,244000.0
2014-07-10 14:50:00,16.35,16.39,16.35,16.38,164000.0,16.35,16.39,16.35,16.38,164000.0
2014-07-10 14:55:00,16.37,16.38,16.35,16.35,182000.0,16.37,16.38,16.35,16.35,182000.0
2014-07-10 15:00:00,16.35,16.36,16.34,16.34,170000.0,16.35,16.36,16.34,16.34,170000.0
2014-07-10 15:05:00,16.34,16.36,16.34,16.35,172000.0,16.34,16.36,16.34,16.35,172000.0
2014-07-10 15:10:00,16.34,16.36,16.34,16.35,120000.0,16.34,16.36,16.34,16.35,120000.0
2014-07-10 15:15:00,16.35,16.37,16.35,16.37,158000.0,16.35,16.37,16.35,16.37,158000.0
2014-07-10 15:20:00,16.37,16.38,16.36,16.38,258000.0,16.37,16.38,16.36,16.38,258000.0
2014-07-10 15:25:00,16.38,16.41,16.38,16.4,406000.0,16.38,16.41,16.38,16.4,406000.0
2014-07-10 15:30:00,16.4,16.4,16.37,16.39,542000.0,16.4,16.4,16.37,16.39,542000.0
2014-07-10 15:35:00,16.39,16.39,16.37,16.37,678000.0,16.39,16.39,16.37,16.37,678000.0
2014-07-10 15:40:00,16.37,16.41,16.37,16.4,530000.0,16.37,16.41,16.37,16.4,530000.0
2014-07-10 15:45:00,16.39,16.4,16.38,16.39,520000.0,16.39,16.4,16.38,16.39,520000.0
2014-07-10 15:50:00,16.39,16.41,16.38,16.4,842000.0,16.39,16.41,16.38,16.4,842000.0
2014-07-10 15:55:00,16.41,16.41,16.38,16.4,1126000.0,16.41,16.41,16.38,16.4,1126000.0
2014-07-11 09:30:00,16.74,16.9,16.74,16.84,8198000.0,16.74,16.9,16.74,16.84,8198000.0
2014-07-11 09:35:00,16.82,16.88,16.79,16.86,3464000.0,16.82,16.88,16.79,16.86,3464000.0
2014-07-11 09:40:00,16.85,16.97,16.81,16.92,5714000.0,16.85,16.97,16.81,16.92,5714000.0
2014-07-11 09:45:00,16.92,16.94,16.86,16.88,3768000.0,16.92,16.94,16.86,16.88,3768000.0
2014-07-11 09:50:00,16.88,17.0,16.88,16.96,4882000.0,16.88,17.0,16.88,16.96,4882000.0
2014-07-11 09:55:00,16.96,17.07,16.95,17.03,4858000.0,16.96,17.07,16.95,17.03,4858000.0
2014-07-11 10:00:00,17.03,17.09,17.03,17.06,4026000.0,17.03,17.09,17.03,17.06,4026000.0
2014-07-11 10:05:00,17.07,17.09,17.03,17.06,2340000.0,17.07,17.09,17.03,17.06,2340000.0
2014-07-11 10:10:00,17.06,17.1,17.04,17.08,1828000.0,17.06,17.1,17.04,17.08,1828000.0
2014-07-11 10:15:00,17.09,17.17,17.08,17.17,5014000.0,17.09,17.17,17.08,17.17,5014000.0
2014-07-11 10:20:00,17.17,17.17,17.11,17.13,2634000.0,17.17,17.17,17.11,17.13,2634000.0
2014-07-11 10:25:00,17.13,17.13,17.09,17.11,1652000.0,17.13,17.13,17.09,17.11,1652000.0
2014-07-11 10:30:00,17.11,17.12,17.09,17.11,1600000.0,17.11,17.12,17.09,17.11,1600000.0
2014-07-11 10:35:00,17.11,17.15,17.07,17.09,1906000.0,17.11,17.15,17.07,17.09,1906000.0
2014-07-11 10:40:00,17.09,17.13,17.09,17.1,1428000.0,17.09,17.13,17.09,17.1,1428000.0
2014-07-11 10:45:00,17.1,17.11,17.08,17.09,734000.0,17.1,17.11,17.08,17.09,734000.0
2014-07-11 10:50:00,17.09,17.13,17.09,17.12,1434000.0,17.09,17.13,17.09,17.12,1434000.0
2014-07-11 10:55:00,17.12,17.15,17.1,17.15,1390000.0,17.12,17.15,17.1,17.15,1390000.0
2014-07-11 11:00:00,17.15,17.16,17.12,17.14,1294000.0,17.15,17.16,17.12,17.14,1294000.0
2014-07-11 11:05:00,17.14,17.15,17.12,17.15,710000.0,17.14,17.15,17.12,17.15,710000.0
2014-07-11 11:10:00,17.15,17.16,17.09,17.11,2074000.0,17.15,17.16,17.09,17.11,2074000.0
2014-07-11 11:15:00,17.11,17.12,17.09,17.11,1542000.0,17.11,17.12,17.09,17.11,1542000.0
2014-07-11 11:20:00,17.11,17.12,17.06,17.07,1714000.0,17.11,17.12,17.06,17.07,1714000.0
2014-07-11 11:25:00,17.08,17.09,17.06,17.08,1078000.0,17.08,17.09,17.06,17.08,1078000.0
2014-07-11 11:30:00,17.08,17.1,17.07,17.09,638000.0,17.08,17.1,17.07,17.09,638000.0
2014-07-11 11:35:00,17.09,17.11,17.08,17.09,528000.0,17.09,17.11,17.08,17.09,528000.0
2014-07-11 11:40:00,17.09,17.1,17.08,17.08,396000.0,17.09,17.1,17.08,17.08,396000.0
2014-07-11 11:45:00,17.08,17.12,17.08,17.09,562000.0,17.08,17.12,17.08,17.09,562000.0
2014-07-11 11:50:00,17.1,17.1,17.06,17.07,870000.0,17.1,17.1,17.06,17.07,870000.0
2014-07-11 11:55:00,17.07,17.07,17.01,17.01,1616000.0,17.07,17.07,17.01,17.01,1616000.0
2014-07-11 12:00:00,17.02,17.06,17.01,17.05,852000.0,17.02,17.06,17.01,17.05,852000.0
2014-07-11 12:05:00,17.05,17.06,17.04,17.05,502000.0,17.05,17.06,17.04,17.05,502000.0
2014-07-11 12:10:00,17.05,17.07,17.05,17.07,476000.0,17.05,17.07,17.05,17.07,476000.0
2014-07-11 12:15:00,17.07,17.1,17.07,17.09,830000.0,17.07,17.1,17.07,17.09,830000.0
2014-07-11 12:20:00,17.1,17.12,17.09,17.11,836000.0,17.1,17.12,17.09,17.11,836000.0
2014-07-11 12:25:00,17.12,17.13,17.1,17.13,752000.0,17.12,17.13,17.1,17.13,752000.0
2014-07-11 12:30:00,17.13,17.16,17.12,17.15,1900000.0,17.13,17.16,17.12,17.15,1900000.0
2014-07-11 12:35:00,17.14,17.16,17.13,17.16,742000.0,17.14,17.16,17.13,17.16,742000.0
2014-07-11 12:40:00,17.16,17.22,17.15,17.21,2552000.0,17.16,17.22,17.15,17.21,2552000.0
2014-07-11 12:45:00,17.21,17.22,17.18,17.2,1182000.0,17.21,17.22,17.18,17.2,1182000.0
2014-07-11 12:50:00,17.2,17.23,17.19,17.23,1806000.0,17.2,17.23,17.19,17.23,1806000.0
2014-07-11 12:55:00,17.23,17.25,17.22,17.25,1908000.0,17.23,17.25,17.22,17.25,1908000.0
2014-07-11 13:00:00,17.25,17.25,17.2,17.21,1312000.0,17.25,17.25,17.2,17.21,1312000.0
2014-07-11 13:05:00,17.21,17.22,17.2,17.21,964000.0,17.21,17.22,17.2,17.21,964000.0
2014-07-11 13:10:00,17.21,17.22,17.19,17.2,784000.0,17.21,17.22,17.19,17.2,784000.0
2014-07-11 13:15:00,17.2,17.22,17.2,17.21,812000.0,17.2,17.22,17.2,17.21,812000.0
2014-07-11 13:20:00,17.21,17.22,17.2,17.21,504000.0,17.21,17.22,17.2,17.21,504000.0
2014-07-11 13:25:00,17.2,17.21,17.2,17.2,538000.0,17.2,17.21,17.2,17.2,538000.0
2014-07-11 13:30:00,17.2,17.2,17.16,17.19,1148000.0,17.2,17.2,17.16,17.19,1148000.0
2014-07-11 13:35:00,17.19,17.24,17.18,17.24,852000.0,17.19,17.24,17.18,17.24,852000.0
2014-07-11 13:40:00,17.24,17.28,17.24,17.28,2552000.0,17.24,17.28,17.24,17.28,2552000.0
2014-07-11 13:45:00,17.27,17.29,17.27,17.29,1002000.0,17.27,17.29,17.27,17.29,1002000.0
2014-07-11 13:50:00,17.29,17.32,17.28,17.32,1970000.0,17.29,17.32,17.28,17.32,1970000.0
2014-07-11 13:55:00,17.32,17.32,17.3,17.3,1826000.0,17.32,17.32,17.3,17.3,1826000.0
2014-07-11 14:00:00,17.3,17.31,17.24,17.26,1402000.0,17.3,17.31,17.24,17.26,1402000.0
2014-07-11 14:05:00,17.26,17.3,17.25,17.29,772000.0,17.26,17.3,17.25,17.29,772000.0
2014-07-11 14:10:00,17.3,17.31,17.29,17.31,950000.0,17.3,17.31,17.29,17.31,950000.0
2014-07-11 14:15:00,17.31,17.31,17.28,17.29,846000.0,17.31,17.31,17.28,17.29,846000.0
2014-07-11 14:20:00,17.29,17.34,17.28,17.34,954000.0,17.29,17.34,17.28,17.34,954000.0
2014-07-11 14:25:00,17.34,17.34,17.29,17.29,808000.0,17.34,17.34,17.29,17.29,808000.0
2014-07-11 14:30:00,17.29,17.31,17.29,17.3,692000.0,17.29,17.31,17.29,17.3,692000.0
2014-07-11 14:35:00,17.3,17.31,17.28,17.29,574000.0,17.3,17.31,17.28,17.29,574000.0
2014-07-11 14:40:00,17.28,17.3,17.27,17.29,814000.0,17.28,17.3,17.27,17.29,814000.0
2014-07-11 14:45:00,17.29,17.29,17.26,17.26,760000.0,17.29,17.29,17.26,17.26,760000.0
2014-07-11 14:50:00,17.26,17.29,17.25,17.28,828000.0,17.26,17.29,17.25,17.28,828000.0
2014-07-11 14:55:00,17.28,17.28,17.25,17.27,966000.0,17.28,17.28,17.25,17.27,966000.0
2014-07-11 15:00:00,17.27,17.27,17.24,17.26,682000.0,17.27,17.27,17.24,17.26,682000.0
2014-07-11 15:05:00,17.25,17.26,17.25,17.26,524000.0,17.25,17.26,17.25,17.26,524000.0
2014-07-11 15:10:00,17.26,17.26,17.22,17.24,1226000.0,17.26,17.26,17.22,17.24,1226000.0
2014-07-11 15:15:00,17.24,17.28,17.24,17.27,1390000.0,17.24,17.28,17.24,17.27,1390000.0
2014-07-11 15:20:00,17.27,17.3,17.26,17.29,1342000.0,17.27,17.3,17.26,17.29,1342000.0
2014-07-11 15:25:00,17.29,17.31,17.29,17.29,1410000.0,17.29,17.31,17.29,17.29,1410000.0
2014-07-11 15:30:00,17.29,17.29,17.28,17.29,810000.0,17.29,17.29,17.28,17.29,810000.0
2014-07-11 15:35:00,17.29,17.3,17.27,17.3,1580000.0,17.29,17.3,17.27,17.3,1580000.0
2014-07-11 15:40:00,17.29,17.32,17.28,17.32,1600000.0,17.29,17.32,17.28,17.32,1600000.0
2014-07-11 15:45:00,17.32,17.35,17.32,17.33,3792000.0,17.32,17.35,17.32,17.33,3792000.0
2014-07-11 15:50:00,17.33,17.33,17.31,17.32,3012000.0,17.33,17.33,17.31,17.32,3012000.0
2014-07-11 15:55:00,17.32,17.32,17.28,17.31,4730000.0,17.32,17.32,17.28,17.31,4730000.0
2014-07-14 09:30:00,17.35,17.41,17.27,17.35,4450000.0,17.35,17.41,17.27,17.35,4450000.0
2014-07-14 09:35:00,17.35,17.38,17.27,17.36,3322000.0,17.35,17.38,17.27,17.36,3322000.0
2014-07-14 09:40:00,17.36,17.41,17.31,17.37,2150000.0,17.36,17.41,17.31,17.37,2150000.0
2014-07-14 09:45:00,17.37,17.49,17.37,17.43,3158000.0,17.37,17.49,17.37,17.43,3158000.0
2014-07-14 09:50:00,17.44,17.48,17.44,17.46,1782000.0,17.44,17.48,17.44,17.46,1782000.0
2014-07-14 09:55:00,17.46,17.53,17.45,17.53,2084000.0,17.46,17.53,17.45,17.53,2084000.0
2014-07-14 10:00:00,17.53,17.57,17.51,17.54,2486000.0,17.53,17.57,17.51,17.54,2486000.0
2014-07-14 10:05:00,17.54,17.59,17.54,17.56,2758000.0,17.54,17.59,17.54,17.56,2758000.0
2014-07-14 10:10:00,17.57,17.63,17.56,17.61,2254000.0,17.57,17.63,17.56,17.61,2254000.0
2014-07-14 10:15:00,17.62,17.67,17.62,17.65,2712000.0,17.62,17.67,17.62,17.65,2712000.0
2014-07-14 10:20:00,17.65,17.67,17.63,17.65,1990000.0,17.65,17.67,17.63,17.65,1990000.0
2014-07-14 10:25:00,17.65,17.68,17.6,17.61,1526000.0,17.65,17.68,17.6,17.61,1526000.0
2014-07-14 10:30:00,17.62,17.63,17.59,17.62,1418000.0,17.62,17.63,17.59,17.62,1418000.0
2014-07-14 10:35:00,17.62,17.64,17.61,17.63,800000.0,17.62,17.64,17.61,17.63,800000.0
2014-07-14 10:40:00,17.63,17.64,17.61,17.63,670000.0,17.63,17.64,17.61,17.63,670000.0
2014-07-14 10:45:00,17.62,17.67,17.62,17.64,984000.0,17.62,17.67,17.62,17.64,984000.0
2014-07-14 10:50:00,17.65,17.68,17.63,17.68,1010000.0,17.65,17.68,17.63,17.68,1010000.0
2014-07-14 10:55:00,17.68,17.69,17.67,17.68,712000.0,17.68,17.69,17.67,17.68,712000.0
2014-07-14 11:00:00,17.68,17.69,17.66,17.67,476000.0,17.68,17.69,17.66,17.67,476000.0
2014-07-14 11:05:00,17.67,17.67,17.65,17.66,640000.0,17.67,17.67,17.65,17.66,640000.0
2014-07-14 11:10:00,17.67,17.68,17.65,17.67,1346000.0,17.67,17.68,17.65,17.67,1346000.0
2014-07-14 11:15:00,17.67,17.69,17.66,17.68,1088000.0,17.67,17.69,17.66,17.68,1088000.0
2014-07-14 11:20:00,17.68,17.72,17.66,17.71,822000.0,17.68,17.72,17.66,17.71,822000.0
2014-07-14 11:25:00,17.71,17.74,17.71,17.72,1202000.0,17.71,17.74,17.71,17.72,1202000.0
2014-07-14 11:30:00,17.72,17.72,17.65,17.66,1182000.0,17.72,17.72,17.65,17.66,1182000.0
2014-07-14 11:35:00,17.66,17.66,17.61,17.64,824000.0,17.66,17.66,17.61,17.64,824000.0
2014-07-14 11:40:00,17.64,17.68,17.64,17.68,698000.0,17.64,17.68,17.64,17.68,698000.0
2014-07-14 11:45:00,17.68,17.72,17.67,17.7,1370000.0,17.68,17.72,17.67,17.7,1370000.0
2014-07-14 11:50:00,17.71,17.71,17.67,17.68,472000.0,17.71,17.71,17.67,17.68,472000.0
2014-07-14 11:55:00,17.68,17.71,17.68,17.7,472000.0,17.68,17.71,17.68,17.7,472000.0
2014-07-14 12:00:00,17.7,17.71,17.69,17.7,454000.0,17.7,17.71,17.69,17.7,454000.0
2014-07-14 12:05:00,17.71,17.72,17.7,17.7,762000.0,17.71,17.72,17.7,17.7,762000.0
2014-07-14 12:10:00,17.7,17.73,17.7,17.73,1180000.0,17.7,17.73,17.7,17.73,1180000.0
2014-07-14 12:15:00,17.73,17.74,17.73,17.74,1038000.0,17.73,17.74,17.73,17.74,1038000.0
2014-07-14 12:20:00,17.74,17.76,17.73,17.75,1806000.0,17.74,17.76,17.73,17.75,1806000.0
2014-07-14 12:25:00,17.75,17.75,17.71,17.73,564000.0,17.75,17.75,17.71,17.73,564000.0
2014-07-14 12:30:00,17.73,17.74,17.71,17.72,390000.0,17.73,17.74,17.71,17.72,390000.0
2014-07-14 12:35:00,17.72,17.72,17.68,17.69,716000.0,17.72,17.72,17.68,17.69,716000.0
2014-07-14 12:40:00,17.7,17.73,17.7,17.71,448000.0,17.7,17.73,17.7,17.71,448000.0
2014-07-14 12:45:00,17.71,17.71,17.66,17.67,844000.0,17.71,17.71,17.66,17.67,844000.0
2014-07-14 12:50:00,17.67,17.7,17.66,17.69,1198000.0,17.67,17.7,17.66,17.69,1198000.0
2014-07-14 12:55:00,17.69,17.69,17.66,17.69,758000.0,17.69,17.69,17.66,17.69,758000.0
2014-07-14 13:00:00,17.69,17.69,17.67,17.67,326000.0,17.69,17.69,17.67,17.67,326000.0
2014-07-14 13:05:00,17.67,17.7,17.65,17.69,708000.0,17.67,17.7,17.65,17.69,708000.0
2014-07-14 13:10:00,17.69,17.69,17.66,17.67,574000.0,17.69,17.69,17.66,17.67,574000.0
2014-07-14 13:15:00,17.67,17.67,17.65,17.67,512000.0,17.67,17.67,17.65,17.67,512000.0
2014-07-14 13:20:00,17.68,17.7,17.68,17.7,590000.0,17.68,17.7,17.68,17.7,590000.0
2014-07-14 13:25:00,17.7,17.73,17.7,17.7,490000.0,17.7,17.73,17.7,17.7,490000.0
2014-07-14 13:30:00,17.7,17.71,17.67,17.68,338000.0,17.7,17.71,17.67,17.68,338000.0
2014-07-14 13:35:00,17.69,17.7,17.67,17.68,478000.0,17.69,17.7,17.67,17.68,478000.0
2014-07-14 13:40:00,17.68,17.71,17.68,17.7,340000.0,17.68,17.71,17.68,17.7,340000.0
2014-07-14 13:45:00,17.69,17.74,17.69,17.73,776000.0,17.69,17.74,17.69,17.73,776000.0
2014-07-14 13:50:00,17.73,17.73,17.71,17.72,948000.0,17.73,17.73,17.71,17.72,948000.0
2014-07-14 13:55:00,17.72,17.74,17.72,17.74,570000.0,17.72,17.74,17.72,17.74,570000.0
2014-07-14 14:00:00,17.73,17.74,17.69,17.7,526000.0,17.73,17.74,17.69,17.7,526000.0
2014-07-14 14:05:00,17.7,17.7,17.68,17.69,376000.0,17.7,17.7,17.68,17.69,376000.0
2014-07-14 14:10:00,17.69,17.7,17.66,17.66,482000.0,17.69,17.7,17.66,17.66,482000.0
2014-07-14 14:15:00,17.66,17.67,17.64,17.66,1062000.0,17.66,17.67,17.64,17.66,1062000.0
2014-07-14 14:20:00,17.67,17.67,17.65,17.65,532000.0,17.67,17.67,17.65,17.65,532000.0
2014-07-14 14:25:00,17.65,17.68,17.65,17.66,772000.0,17.65,17.68,17.65,17.66,772000.0
2014-07-14 14:30:00,17.66,17.69,17.66,17.69,612000.0,17.66,17.69,17.66,17.69,612000.0
2014-07-14 14:35:00,17.69,17.72,17.68,17.72,824000.0,17.69,17.72,17.68,17.72,824000.0
2014-07-14 14:40:00,17.72,17.76,17.72,17.76,1250000.0,17.72,17.76,17.72,17.76,1250000.0
2014-07-14 14:45:00,17.76,17.78,17.75,17.78,1110000.0,17.76,17.78,17.75,17.78,1110000.0
2014-07-14 14:50:00,17.78,17.79,17.73,17.75,1676000.0,17.78,17.79,17.73,17.75,1676000.0
2014-07-14 14:55:00,17.74,17.76,17.73,17.75,578000.0,17.74,17.76,17.73,17.75,578000.0
2014-07-14 15:00:00,17.75,17.75,17.73,17.74,576000.0,17.75,17.75,17.73,17.74,576000.0
2014-07-14 15:05:00,17.75,17.76,17.73,17.76,650000.0,17.75,17.76,17.73,17.76,650000.0
2014-07-14 15:10:00,17.76,17.76,17.7,17.71,864000.0,17.76,17.76,17.7,17.71,864000.0
2014-07-14 15:15:00,17.71,17.72,17.69,17.71,874000.0,17.71,17.72,17.69,17.71,874000.0
2014-07-14 15:20:00,17.7,17.71,17.67,17.69,842000.0,17.7,17.71,17.67,17.69,842000.0
2014-07-14 15:25:00,17.69,17.72,17.69,17.71,574000.0,17.69,17.72,17.69,17.71,574000.0
2014-07-14 15:30:00,17.71,17.72,17.68,17.71,906000.0,17.71,17.72,17.68,17.71,906000.0
2014-07-14 15:35:00,17.71,17.74,17.71,17.74,1006000.0,17.71,17.74,17.71,17.74,1006000.0
2014-07-14 15:40:00,17.74,17.75,17.72,17.73,1260000.0,17.74,17.75,17.72,17.73,1260000.0
2014-07-14 15:45:00,17.74,17.75,17.72,17.74,1280000.0,17.74,17.75,17.72,17.74,1280000.0
2014-07-14 15:50:00,17.74,17.77,17.74,17.76,2828000.0,17.74,17.77,17.74,17.76,2828000.0
2014-07-14 15:55:00,17.76,17.77,17.75,17.77,3310000.0,17.76,17.77,17.75,17.77,3310000.0
2014-07-15 09:30:00,17.69,17.74,17.66,17.66,2820000.0,17.69,17.74,17.66,17.66,2820000.0
2014-07-15 09:35:00,17.66,17.76,17.65,17.76,2300000.0,17.66,17.76,17.65,17.76,2300000.0
2014-07-15 09:40:00,17.76,17.78,17.73,17.75,1738000.0,17.76,17.78,17.73,17.75,1738000.0
2014-07-15 09:45:00,17.74,17.77,17.69,17.72,1720000.0,17.74,17.77,17.69,17.72,1720000.0
2014-07-15 09:50:00,17.72,17.76,17.66,17.69,1568000.0,17.72,17.76,17.66,17.69,1568000.0
2014-07-15 09:55:00,17.69,17.71,17.64,17.68,2326000.0,17.69,17.71,17.64,17.68,2326000.0
2014-07-15 10:00:00,17.7,17.71,17.67,17.67,1084000.0,17.7,17.71,17.67,17.67,1084000.0
2014-07-15 10:05:00,17.67,17.7,17.67,17.69,910000.0,17.67,17.7,17.67,17.69,910000.0
2014-07-15 10:10:00,17.68,17.71,17.64,17.66,1584000.0,17.68,17.71,17.64,17.66,1584000.0
2014-07-15 10:15:00,17.66,17.71,17.64,17.7,1674000.0,17.66,17.71,17.64,17.7,1674000.0
2014-07-15 10:20:00,17.71,17.72,17.66,17.68,1124000.0,17.71,17.72,17.66,17.68,1124000.0
2014-07-15 10:25:00,17.67,17.72,17.66,17.7,1050000.0,17.67,17.72,17.66,17.7,1050000.0
2014-07-15 10:30:00,17.71,17.71,17.65,17.65,1112000.0,17.71,17.71,17.65,17.65,1112000.0
2014-07-15 10:35:00,17.66,17.69,17.62,17.62,1368000.0,17.66,17.69,17.62,17.62,1368000.0
2014-07-15 10:40:00,17.63,17.63,17.56,17.57,2474000.0,17.63,17.63,17.56,17.57,2474000.0
2014-07-15 10:45:00,17.57,17.58,17.52,17.54,1588000.0,17.57,17.58,17.52,17.54,1588000.0
2014-07-15 10:50:00,17.55,17.6,17.53,17.58,1402000.0,17.55,17.6,17.53,17.58,1402000.0
2014-07-15 10:55:00,17.58,17.61,17.57,17.59,734000.0,17.58,17.61,17.57,17.59,734000.0
2014-07-15 11:00:00,17.59,17.6,17.58,17.59,762000.0,17.59,17.6,17.58,17.59,762000.0
2014-07-15 11:05:00,17.59,17.67,17.59,17.67,1054000.0,17.59,17.67,17.59,17.67,1054000.0
2014-07-15 11:10:00,17.66,17.69,17.64,17.65,740000.0,17.66,17.69,17.64,17.65,740000.0
2014-07-15 11:15:00,17.65,17.68,17.64,17.66,582000.0,17.65,17.68,17.64,17.66,582000.0
2014-07-15 11:20:00,17.67,17.67,17.63,17.63,418000.0,17.67,17.67,17.63,17.63,418000.0
2014-07-15 11:25:00,17.63,17.65,17.61,17.62,698000.0,17.63,17.65,17.61,17.62,698000.0
2014-07-15 11:30:00,17.61,17.62,17.58,17.59,390000.0,17.61,17.62,17.58,17.59,390000.0
2014-07-15 11:35:00,17.59,17.6,17.58,17.6,848000.0,17.59,17.6,17.58,17.6,848000.0
2014-07-15 11:40:00,17.59,17.61,17.58,17.6,424000.0,17.59,17.61,17.58,17.6,424000.0
2014-07-15 11:45:00,17.6,17.6,17.58,17.58,650000.0,17.6,17.6,17.58,17.58,650000.0
2014-07-15 11:50:00,17.58,17.6,17.56,17.56,636000.0,17.58,17.6,17.56,17.56,636000.0
2014-07-15 11:55:00,17.56,17.57,17.51,17.52,652000.0,17.56,17.57,17.51,17.52,652000.0
2014-07-15 12:00:00,17.51,17.51,17.47,17.49,1564000.0,17.51,17.51,17.47,17.49,1564000.0
2014-07-15 12:05:00,17.49,17.55,17.48,17.52,1034000.0,17.49,17.55,17.48,17.52,1034000.0
2014-07-15 12:10:00,17.53,17.55,17.52,17.53,332000.0,17.53,17.55,17.52,17.53,332000.0
2014-07-15 12:15:00,17.53,17.59,17.53,17.59,888000.0,17.53,17.59,17.53,17.59,888000.0
2014-07-15 12:20:00,17.59,17.59,17.55,17.55,366000.0,17.59,17.59,17.55,17.55,366000.0
2014-07-15 12:25:00,17.55,17.62,17.55,17.62,652000.0,17.55,17.62,17.55,17.62,652000.0
2014-07-15 12:30:00,17.62,17.63,17.59,17.63,458000.0,17.62,17.63,17.59,17.63,458000.0
2014-07-15 12:35:00,17.63,17.68,17.61,17.68,638000.0,17.63,17.68,17.61,17.68,638000.0
2014-07-15 12:40:00,17.69,17.69,17.65,17.65,570000.0,17.69,17.69,17.65,17.65,570000.0
2014-07-15 12:45:00,17.65,17.67,17.63,17.67,470000.0,17.65,17.67,17.63,17.67,470000.0
2014-07-15 12:50:00,17.67,17.67,17.65,17.66,256000.0,17.67,17.67,17.65,17.66,256000.0
2014-07-15 12:55:00,17.66,17.67,17.62,17.62,298000.0,17.66,17.67,17.62,17.62,298000.0
2014-07-15 13:00:00,17.62,17.66,17.61,17.66,378000.0,17.62,17.66,17.61,17.66,378000.0
2014-07-15 13:05:00,17.65,17.68,17.62,17.68,370000.0,17.65,17.68,17.62,17.68,370000.0
2014-07-15 13:10:00,17.68,17.72,17.67,17.71,684000.0,17.68,17.72,17.67,17.71,684000.0
2014-07-15 13:15:00,17.72,17.72,17.69,17.71,534000.0,17.72,17.72,17.69,17.71,534000.0
2014-07-15 13:20:00,17.72,17.74,17.7,17.73,888000.0,17.72,17.74,17.7,17.73,888000.0
2014-07-15 13:25:00,17.72,17.73,17.69,17.71,426000.0,17.72,17.73,17.69,17.71,426000.0
2014-07-15 13:30:00,17.71,17.71,17.68,17.7,402000.0,17.71,17.71,17.68,17.7,402000.0
2014-07-15 13:35:00,17.7,17.71,17.68,17.68,530000.0,17.7,17.71,17.68,17.68,530000.0
2014-07-15 13:40:00,17.68,17.69,17.66,17.66,260000.0,17.68,17.69,17.66,17.66,260000.0
2014-07-15 13:45:00,17.66,17.68,17.64,17.68,490000.0,17.66,17.68,17.64,17.68,490000.0
2014-07-15 13:50:00,17.68,17.69,17.64,17.64,240000.0,17.68,17.69,17.64,17.64,240000.0
2014-07-15 13:55:00,17.64,17.66,17.63,17.66,260000.0,17.64,17.66,17.63,17.66,260000.0
2014-07-15 14:00:00,17.66,17.69,17.65,17.65,318000.0,17.66,17.69,17.65,17.65,318000.0
2014-07-15 14:05:00,17.66,17.69,17.65,17.67,212000.0,17.66,17.69,17.65,17.67,212000.0
2014-07-15 14:10:00,17.67,17.7,17.67,17.68,282000.0,17.67,17.7,17.67,17.68,282000.0
2014-07-15 14:15:00,17.68,17.72,17.68,17.7,332000.0,17.68,17.72,17.68,17.7,332000.0
2014-07-15 14:20:00,17.71,17.71,17.69,17.69,464000.0,17.71,17.71,17.69,17.69,464000.0
2014-07-15 14:25:00,17.68,17.7,17.66,17.69,186000.0,17.68,17.7,17.66,17.69,186000.0
2014-07-15 14:30:00,17.69,17.7,17.67,17.69,378000.0,17.69,17.7,17.67,17.69,378000.0
2014-07-15 14:35:00,17.69,17.71,17.68,17.7,372000.0,17.69,17.71,17.68,17.7,372000.0
2014-07-15 14:40:00,17.7,17.72,17.7,17.71,290000.0,17.7,17.72,17.7,17.71,290000.0
2014-07-15 14:45:00,17.71,17.72,17.71,17.72,328000.0,17.71,17.72,17.71,17.72,328000.0
2014-07-15 14:50:00,17.71,17.73,17.7,17.7,236000.0,17.71,17.73,17.7,17.7,236000.0
2014-07-15 14:55:00,17.71,17.73,17.71,17.72,492000.0,17.71,17.73,17.71,17.72,492000.0
2014-07-15 15:00:00,17.72,17.73,17.71,17.72,232000.0,17.72,17.73,17.71,17.72,232000.0
2014-07-15 15:05:00,17.72,17.72,17.69,17.69,736000.0,17.72,17.72,17.69,17.69,736000.0
2014-07-15 15:10:00,17.68,17.71,17.67,17.71,454000.0,17.68,17.71,17.67,17.71,454000.0
2014-07-15 15:15:00,17.71,17.72,17.69,17.7,278000.0,17.71,17.72,17.69,17.7,278000.0
2014-07-15 15:20:00,17.7,17.71,17.69,17.69,404000.0,17.7,17.71,17.69,17.69,404000.0
2014-07-15 15:25:00,17.69,17.72,17.68,17.72,428000.0,17.69,17.72,17.68,17.72,428000.0
2014-07-15 15:30:00,17.72,17.72,17.69,17.7,504000.0,17.72,17.72,17.69,17.7,504000.0
2014-07-15 15:35:00,17.69,17.7,17.68,17.69,562000.0,17.69,17.7,17.68,17.69,562000.0
2014-07-15 15:40:00,17.69,17.74,17.69,17.73,1346000.0,17.69,17.74,17.69,17.73,1346000.0
2014-07-15 15:45:00,17.73,17.74,17.71,17.72,980000.0,17.73,17.74,17.71,17.72,980000.0
2014-07-15 15:50:00,17.71,17.72,17.71,17.71,888000.0,17.71,17.72,17.71,17.71,888000.0
2014-07-15 15:55:00,17.71,17.73,17.7,17.72,1608000.0,17.71,17.73,17.7,17.72,1608000.0
2014-07-16 09:30:00,17.78,17.78,17.65,17.77,3172000.0,17.78,17.78,17.65,17.77,3172000.0
2014-07-16 09:35:00,17.77,17.9,17.77,17.89,2100000.0,17.77,17.9,17.77,17.89,2100000.0
2014-07-16 09:40:00,17.89,17.95,17.87,17.92,2804000.0,17.89,17.95,17.87,17.92,2804000.0
2014-07-16 09:45:00,17.92,17.97,17.89,17.93,1690000.0,17.92,17.97,17.89,17.93,1690000.0
2014-07-16 09:50:00,17.93,17.96,17.85,17.89,1566000.0,17.93,17.96,17.85,17.89,1566000.0
2014-07-16 09:55:00,17.89,17.91,17.88,17.9,888000.0,17.89,17.91,17.88,17.9,888000.0
2014-07-16 10:00:00,17.89,17.93,17.85,17.85,910000.0,17.89,17.93,17.85,17.85,910000.0
2014-07-16 10:05:00,17.85,17.91,17.85,17.9,692000.0,17.85,17.91,17.85,17.9,692000.0
2014-07-16 10:10:00,17.89,17.91,17.88,17.9,686000.0,17.89,17.91,17.88,17.9,686000.0
2014-07-16 10:15:00,17.9,17.92,17.89,17.9,654000.0,17.9,17.92,17.89,17.9,654000.0
2014-07-16 10:20:00,17.9,17.92,17.88,17.91,1228000.0,17.9,17.92,17.88,17.91,1228000.0
2014-07-16 10:25:00,17.91,17.94,17.87,17.89,2238000.0,17.91,17.94,17.87,17.89,2238000.0
2014-07-16 10:30:00,17.88,17.91,17.88,17.91,694000.0,17.88,17.91,17.88,17.91,694000.0
2014-07-16 10:35:00,17.91,17.94,17.9,17.94,928000.0,17.91,17.94,17.9,17.94,928000.0
2014-07-16 10:40:00,17.93,17.96,17.91,17.95,866000.0,17.93,17.96,17.91,17.95,866000.0
2014-07-16 10:45:00,17.95,17.96,17.92,17.94,1146000.0,17.95,17.96,17.92,17.94,1146000.0
2014-07-16 10:50:00,17.93,17.96,17.93,17.93,814000.0,17.93,17.96,17.93,17.93,814000.0
2014-07-16 10:55:00,17.94,17.96,17.93,17.94,700000.0,17.94,17.96,17.93,17.94,700000.0
2014-07-16 11:00:00,17.94,17.95,17.93,17.93,1086000.0,17.94,17.95,17.93,17.93,1086000.0
2014-07-16 11:05:00,17.93,17.94,17.89,17.9,1186000.0,17.93,17.94,17.89,17.9,1186000.0
2014-07-16 11:10:00,17.9,17.9,17.86,17.87,586000.0,17.9,17.9,17.86,17.87,586000.0
2014-07-16 11:15:00,17.87,17.89,17.86,17.86,362000.0,17.87,17.89,17.86,17.86,362000.0
2014-07-16 11:20:00,17.86,17.86,17.78,17.8,878000.0,17.86,17.86,17.78,17.8,878000.0
2014-07-16 11:25:00,17.8,17.83,17.79,17.81,660000.0,17.8,17.83,17.79,17.81,660000.0
2014-07-16 11:30:00,17.81,17.81,17.76,17.79,618000.0,17.81,17.81,17.76,17.79,618000.0
2014-07-16 11:35:00,17.79,17.79,17.73,17.74,584000.0,17.79,17.79,17.73,17.74,584000.0
2014-07-16 11:40:00,17.74,17.76,17.72,17.73,724000.0,17.74,17.76,17.72,17.73,724000.0
2014-07-16 11:45:00,17.73,17.76,17.73,17.75,646000.0,17.73,17.76,17.73,17.75,646000.0
2014-07-16 11:50:00,17.76,17.8,17.74,17.79,634000.0,17.76,17.8,17.74,17.79,634000.0
2014-07-16 11:55:00,17.79,17.8,17.78,17.8,370000.0,17.79,17.8,17.78,17.8,370000.0
2014-07-16 12:00:00,17.8,17.8,17.78,17.78,218000.0,17.8,17.8,17.78,17.78,218000.0
2014-07-16 12:05:00,17.79,17.8,17.78,17.8,242000.0,17.79,17.8,17.78,17.8,242000.0
2014-07-16 12:10:00,17.79,17.83,17.79,17.82,764000.0,17.79,17.83,17.79,17.82,764000.0
2014-07-16 12:15:00,17.83,17.85,17.82,17.83,320000.0,17.83,17.85,17.82,17.83,320000.0
2014-07-16 12:20:00,17.84,17.84,17.8,17.8,262000.0,17.84,17.84,17.8,17.8,262000.0
2014-07-16 12:25:00,17.81,17.81,17.79,17.8,256000.0,17.81,17.81,17.79,17.8,256000.0
2014-07-16 12:30:00,17.8,17.81,17.79,17.8,372000.0,17.8,17.81,17.79,17.8,372000.0
2014-07-16 12:35:00,17.8,17.81,17.79,17.8,226000.0,17.8,17.81,17.79,17.8,226000.0
2014-07-16 12:40:00,17.8,17.81,17.79,17.79,246000.0,17.8,17.81,17.79,17.79,246000.0
2014-07-16 12:45:00,17.79,17.81,17.78,17.79,350000.0,17.79,17.81,17.78,17.79,350000.0
2014-07-16 12:50:00,17.79,17.82,17.79,17.79,114000.0,17.79,17.82,17.79,17.79,114000.0
2014-07-16 12:55:00,17.79,17.8,17.79,17.8,234000.0,17.79,17.8,17.79,17.8,234000.0
2014-07-16 13:00:00,17.8,17.83,17.8,17.81,320000.0,17.8,17.83,17.8,17.81,320000.0
2014-07-16 13:05:00,17.8,17.8,17.79,17.79,360000.0,17.8,17.8,17.79,17.79,360000.0
2014-07-16 13:10:00,17.79,17.82,17.79,17.81,244000.0,17.79,17.82,17.79,17.81,244000.0
2014-07-16 13:15:00,17.82,17.83,17.82,17.83,288000.0,17.82,17.83,17.82,17.83,288000.0
2014-07-16 13:20:00,17.83,17.83,17.81,17.82,194000.0,17.83,17.83,17.81,17.82,194000.0
2014-07-16 13:25:00,17.81,17.82,17.8,17.82,118000.0,17.81,17.82,17.8,17.82,118000.0
2014-07-16 13:30:00,17.82,17.83,17.81,17.81,136000.0,17.82,17.83,17.81,17.81,136000.0
2014-07-16 13:35:00,17.81,17.81,17.79,17.8,166000.0,17.81,17.81,17.79,17.8,166000.0
2014-07-16 13:40:00,17.8,17.81,17.79,17.8,158000.0,17.8,17.81,17.79,17.8,158000.0
2014-07-16 13:45:00,17.81,17.82,17.79,17.8,316000.0,17.81,17.82,17.79,17.8,316000.0
2014-07-16 13:50:00,17.8,17.82,17.8,17.82,264000.0,17.8,17.82,17.8,17.82,264000.0
2014-07-16 13:55:00,17.81,17.82,17.79,17.8,358000.0,17.81,17.82,17.79,17.8,358000.0
2014-07-16 14:00:00,17.8,17.81,17.79,17.81,362000.0,17.8,17.81,17.79,17.81,362000.0
2014-07-16 14:05:00,17.81,17.81,17.78,17.78,296000.0,17.81,17.81,17.78,17.78,296000.0
2014-07-16 14:10:00,17.78,17.8,17.78,17.79,288000.0,17.78,17.8,17.78,17.79,288000.0
2014-07-16 14:15:00,17.79,17.81,17.79,17.8,228000.0,17.79,17.81,17.79,17.8,228000.0
2014-07-16 14:20:00,17.81,17.81,17.79,17.8,122000.0,17.81,17.81,17.79,17.8,122000.0
2014-07-16 14:25:00,17.81,17.82,17.79,17.82,282000.0,17.81,17.82,17.79,17.82,282000.0
2014-07-16 14:30:00,17.81,17.82,17.79,17.81,202000.0,17.81,17.82,17.79,17.81,202000.0
2014-07-16 14:35:00,17.81,17.81,17.78,17.79,394000.0,17.81,17.81,17.78,17.79,394000.0
2014-07-16 14:40:00,17.79,17.8,17.79,17.79,136000.0,17.79,17.8,17.79,17.79,136000.0
2014-07-16 14:45:00,17.79,17.81,17.78,17.8,322000.0,17.79,17.81,17.78,17.8,322000.0
2014-07-16 14:50:00,17.81,17.81,17.79,17.79,322000.0,17.81,17.81,17.79,17.79,322000.0
2014-07-16 14:55:00,17.8,17.81,17.79,17.8,152000.0,17.8,17.81,17.79,17.8,152000.0
2014-07-16 15:00:00,17.79,17.81,17.79,17.8,250000.0,17.79,17.81,17.79,17.8,250000.0
2014-07-16 15:05:00,17.8,17.81,17.79,17.8,130000.0,17.8,17.81,17.79,17.8,130000.0
2014-07-16 15:10:00,17.79,17.81,17.79,17.79,282000.0,17.79,17.81,17.79,17.79,282000.0
2014-07-16 15:15:00,17.79,17.8,17.78,17.79,358000.0,17.79,17.8,17.78,17.79,358000.0
2014-07-16 15:20:00,17.79,17.8,17.78,17.79,332000.0,17.79,17.8,17.78,17.79,332000.0
2014-07-16 15:25:00,17.79,17.82,17.79,17.81,382000.0,17.79,17.82,17.79,17.81,382000.0
2014-07-16 15:30:00,17.81,17.82,17.8,17.81,294000.0,17.81,17.82,17.8,17.81,294000.0
2014-07-16 15:35:00,17.8,17.83,17.8,17.82,458000.0,17.8,17.83,17.8,17.82,458000.0
2014-07-16 15:40:00,17.82,17.84,17.82,17.82,424000.0,17.82,17.84,17.82,17.82,424000.0
2014-07-16 15:45:00,17.82,17.83,17.8,17.81,606000.0,17.82,17.83,17.8,17.81,606000.0
2014-07-16 15:50:00,17.8,17.82,17.8,17.81,1296000.0,17.8,17.82,17.8,17.81,1296000.0
2014-07-16 15:55:00,17.81,17.81,17.79,17.79,2966000.0,17.81,17.81,17.79,17.79,2966000.0
2014-07-17 09:30:00,17.67,17.78,17.66,17.71,2988000.0,17.67,17.78,17.66,17.71,2988000.0
2014-07-17 09:35:00,17.71,17.85,17.7,17.85,1542000.0,17.71,17.85,17.7,17.85,1542000.0
2014-07-17 09:40:00,17.85,17.85,17.77,17.79,1062000.0,17.85,17.85,17.77,17.79,1062000.0
2014-07-17 09:45:00,17.8,17.8,17.74,17.76,924000.0,17.8,17.8,17.74,17.76,924000.0
2014-07-17 09:50:00,17.76,17.83,17.75,17.82,764000.0,17.76,17.83,17.75,17.82,764000.0
2014-07-17 09:55:00,17.82,17.84,17.77,17.81,964000.0,17.82,17.84,17.77,17.81,964000.0
2014-07-17 10:00:00,17.81,17.82,17.77,17.8,558000.0,17.81,17.82,17.77,17.8,558000.0
2014-07-17 10:05:00,17.8,17.83,17.77,17.81,1298000.0,17.8,17.83,17.77,17.81,1298000.0
2014-07-17 10:10:00,17.8,17.82,17.78,17.79,838000.0,17.8,17.82,17.78,17.79,838000.0
2014-07-17 10:15:00,17.79,17.8,17.76,17.77,854000.0,17.79,17.8,17.76,17.77,854000.0
2014-07-17 10:20:00,17.77,17.8,17.76,17.78,560000.0,17.77,17.8,17.76,17.78,560000.0
2014-07-17 10:25:00,17.78,17.8,17.75,17.78,522000.0,17.78,17.8,17.75,17.78,522000.0
2014-07-17 10:30:00,17.78,17.79,17.73,17.75,546000.0,17.78,17.79,17.73,17.75,546000.0
2014-07-17 10:35:00,17.75,17.77,17.73,17.76,550000.0,17.75,17.77,17.73,17.76,550000.0
2014-07-17 10:40:00,17.76,17.82,17.76,17.81,548000.0,17.76,17.82,17.76,17.81,548000.0
2014-07-17 10:45:00,17.81,17.83,17.8,17.82,752000.0,17.81,17.83,17.8,17.82,752000.0
2014-07-17 10:50:00,17.83,17.84,17.81,17.82,490000.0,17.83,17.84,17.81,17.82,490000.0
2014-07-17 10:55:00,17.82,17.82,17.79,17.8,336000.0,17.82,17.82,17.79,17.8,336000.0
2014-07-17 11:00:00,17.8,17.81,17.8,17.8,530000.0,17.8,17.81,17.8,17.8,530000.0
2014-07-17 11:05:00,17.81,17.81,17.77,17.77,790000.0,17.81,17.81,17.77,17.77,790000.0
2014-07-17 11:10:00,17.77,17.78,17.71,17.74,870000.0,17.77,17.78,17.71,17.74,870000.0
2014-07-17 11:15:00,17.75,17.75,17.7,17.73,2028000.0,17.75,17.75,17.7,17.73,2028000.0
2014-07-17 11:20:00,17.73,17.74,17.68,17.68,930000.0,17.73,17.74,17.68,17.68,930000.0
2014-07-17 11:25:00,17.69,17.7,17.64,17.64,1008000.0,17.69,17.7,17.64,17.64,1008000.0
2014-07-17 11:30:00,17.64,17.67,17.61,17.67,2026000.0,17.64,17.67,17.61,17.67,2026000.0
2014-07-17 11:35:00,17.67,17.69,17.66,17.67,436000.0,17.67,17.69,17.66,17.67,436000.0
2014-07-17 11:40:00,17.66,17.7,17.66,17.69,364000.0,17.66,17.7,17.66,17.69,364000.0
2014-07-17 11:45:00,17.67,17.68,17.66,17.67,320000.0,17.67,17.68,17.66,17.67,320000.0
2014-07-17 11:50:00,17.67,17.67,17.64,17.64,626000.0,17.67,17.67,17.64,17.64,626000.0
2014-07-17 11:55:00,17.65,17.66,17.62,17.62,516000.0,17.65,17.66,17.62,17.62,516000.0
2014-07-17 12:00:00,17.63,17.63,17.58,17.6,1536000.0,17.63,17.63,17.58,17.6,1536000.0
2014-07-17 12:05:00,17.6,17.64,17.59,17.63,502000.0,17.6,17.64,17.59,17.63,502000.0
2014-07-17 12:10:00,17.62,17.64,17.62,17.63,558000.0,17.62,17.64,17.62,17.63,558000.0
2014-07-17 12:15:00,17.64,17.65,17.6,17.6,442000.0,17.64,17.65,17.6,17.6,442000.0
2014-07-17 12:20:00,17.62,17.62,17.59,17.59,430000.0,17.62,17.62,17.59,17.59,430000.0
2014-07-17 12:25:00,17.6,17.65,17.59,17.65,452000.0,17.6,17.65,17.59,17.65,452000.0
2014-07-17 12:30:00,17.64,17.65,17.63,17.65,152000.0,17.64,17.65,17.63,17.65,152000.0
2014-07-17 12:35:00,17.65,17.69,17.64,17.68,570000.0,17.65,17.69,17.64,17.68,570000.0
2014-07-17 12:40:00,17.68,17.68,17.66,17.67,238000.0,17.68,17.68,17.66,17.67,238000.0
2014-07-17 12:45:00,17.67,17.68,17.65,17.66,320000.0,17.67,17.68,17.65,17.66,320000.0
2014-07-17 12:50:00,17.67,17.67,17.65,17.65,138000.0,17.67,17.67,17.65,17.65,138000.0
2014-07-17 12:55:00,17.66,17.69,17.65,17.68,184000.0,17.66,17.69,17.65,17.68,184000.0
2014-07-17 13:00:00,17.67,17.69,17.66,17.68,470000.0,17.67,17.69,17.66,17.68,470000.0
2014-07-17 13:05:00,17.69,17.71,17.68,17.7,672000.0,17.69,17.71,17.68,17.7,672000.0
2014-07-17 13:10:00,17.7,17.71,17.68,17.7,290000.0,17.7,17.71,17.68,17.7,290000.0
2014-07-17 13:15:00,17.69,17.7,17.68,17.69,182000.0,17.69,17.7,17.68,17.69,182000.0
2014-07-17 13:20:00,17.69,17.7,17.68,17.7,152000.0,17.69,17.7,17.68,17.7,152000.0
2014-07-17 13:25:00,17.68,17.69,17.67,17.67,390000.0,17.68,17.69,17.67,17.67,390000.0
2014-07-17 13:30:00,17.67,17.69,17.65,17.66,728000.0,17.67,17.69,17.65,17.66,728000.0
2014-07-17 13:35:00,17.66,17.68,17.63,17.64,284000.0,17.66,17.68,17.63,17.64,284000.0
2014-07-17 13:40:00,17.63,17.67,17.62,17.64,482000.0,17.63,17.67,17.62,17.64,482000.0
2014-07-17 13:45:00,17.63,17.66,17.63,17.65,310000.0,17.63,17.66,17.63,17.65,310000.0
2014-07-17 13:50:00,17.65,17.66,17.64,17.66,258000.0,17.65,17.66,17.64,17.66,258000.0
2014-07-17 13:55:00,17.66,17.66,17.62,17.62,320000.0,17.66,17.66,17.62,17.62,320000.0
2014-07-17 14:00:00,17.63,17.63,17.61,17.63,494000.0,17.63,17.63,17.61,17.63,494000.0
2014-07-17 14:05:00,17.63,17.64,17.61,17.62,274000.0,17.63,17.64,17.61,17.62,274000.0
2014-07-17 14:10:00,17.62,17.65,17.62,17.64,382000.0,17.62,17.65,17.62,17.64,382000.0
2014-07-17 14:15:00,17.64,17.64,17.61,17.62,202000.0,17.64,17.64,17.61,17.62,202000.0
2014-07-17 14:20:00,17.61,17.63,17.6,17.62,774000.0,17.61,17.63,17.6,17.62,774000.0
2014-07-17 14:25:00,17.61,17.63,17.6,17.63,608000.0,17.61,17.63,17.6,17.63,608000.0
2014-07-17 14:30:00,17.63,17.64,17.62,17.62,716000.0,17.63,17.64,17.62,17.62,716000.0
2014-07-17 14:35:00,17.62,17.63,17.61,17.61,302000.0,17.62,17.63,17.61,17.61,302000.0
2014-07-17 14:40:00,17.62,17.68,17.62,17.67,480000.0,17.62,17.68,17.62,17.67,480000.0
2014-07-17 14:45:00,17.67,17.69,17.65,17.66,294000.0,17.67,17.69,17.65,17.66,294000.0
2014-07-17 14:50:00,17.66,17.68,17.66,17.68,278000.0,17.66,17.68,17.66,17.68,278000.0
2014-07-17 14:55:00,17.68,17.69,17.66,17.66,250000.0,17.68,17.69,17.66,17.66,250000.0
2014-07-17 15:00:00,17.66,17.67,17.64,17.64,300000.0,17.66,17.67,17.64,17.64,300000.0
2014-07-17 15:05:00,17.65,17.66,17.62,17.64,318000.0,17.65,17.66,17.62,17.64,318000.0
2014-07-17 15:10:00,17.64,17.65,17.61,17.63,484000.0,17.64,17.65,17.61,17.63,484000.0
2014-07-17 15:15:00,17.63,17.63,17.57,17.59,1540000.0,17.63,17.63,17.57,17.59,1540000.0
2014-07-17 15:20:00,17.58,17.62,17.58,17.62,512000.0,17.58,17.62,17.58,17.62,512000.0
2014-07-17 15:25:00,17.62,17.63,17.61,17.62,400000.0,17.62,17.63,17.61,17.62,400000.0
2014-07-17 15:30:00,17.61,17.63,17.58,17.59,724000.0,17.61,17.63,17.58,17.59,724000.0
2014-07-17 15:35:00,17.59,17.62,17.59,17.61,628000.0,17.59,17.62,17.59,17.61,628000.0
2014-07-17 15:40:00,17.61,17.61,17.58,17.58,1020000.0,17.61,17.61,17.58,17.58,1020000.0
2014-07-17 15:45:00,17.58,17.61,17.57,17.61,1356000.0,17.58,17.61,17.57,17.61,1356000.0
2014-07-17 15:50:00,17.61,17.63,17.59,17.63,2622000.0,17.61,17.63,17.59,17.63,2622000.0
2014-07-17 15:55:00,17.62,17.64,17.6,17.62,2650000.0,17.62,17.64,17.6,17.62,2650000.0
2014-07-18 09:30:00,17.68,17.77,17.66,17.76,5962000.0,17.68,17.77,17.66,17.76,5962000.0
2014-07-18 09:35:00,17.75,17.76,17.68,17.71,760000.0,17.75,17.76,17.68,17.71,760000.0
2014-07-18 09:40:00,17.7,17.71,17.67,17.68,894000.0,17.7,17.71,17.67,17.68,894000.0
2014-07-18 09:45:00,17.68,17.68,17.61,17.67,1960000.0,17.68,17.68,17.61,17.67,1960000.0
2014-07-18 09:50:00,17.68,17.71,17.62,17.64,1778000.0,17.68,17.71,17.62,17.64,1778000.0
2014-07-18 09:55:00,17.63,17.67,17.63,17.65,692000.0,17.63,17.67,17.63,17.65,692000.0
2014-07-18 10:00:00,17.66,17.67,17.64,17.66,920000.0,17.66,17.67,17.64,17.66,920000.0
2014-07-18 10:05:00,17.66,17.67,17.64,17.67,560000.0,17.66,17.67,17.64,17.67,560000.0
2014-07-18 10:10:00,17.67,17.7,17.66,17.67,550000.0,17.67,17.7,17.66,17.67,550000.0
2014-07-18 10:15:00,17.68,17.68,17.64,17.65,656000.0,17.68,17.68,17.64,17.65,656000.0
2014-07-18 10:20:00,17.64,17.66,17.61,17.63,470000.0,17.64,17.66,17.61,17.63,470000.0
2014-07-18 10:25:00,17.64,17.64,17.6,17.62,634000.0,17.64,17.64,17.6,17.62,634000.0
2014-07-18 10:30:00,17.62,17.65,17.62,17.62,640000.0,17.62,17.65,17.62,17.62,640000.0
2014-07-18 10:35:00,17.62,17.64,17.61,17.63,496000.0,17.62,17.64,17.61,17.63,496000.0
2014-07-18 10:40:00,17.62,17.63,17.61,17.62,442000.0,17.62,17.63,17.61,17.62,442000.0
2014-07-18 10:45:00,17.62,17.63,17.61,17.63,394000.0,17.62,17.63,17.61,17.63,394000.0
2014-07-18 10:50:00,17.63,17.69,17.63,17.68,594000.0,17.63,17.69,17.63,17.68,594000.0
2014-07-18 10:55:00,17.68,17.71,17.67,17.68,616000.0,17.68,17.71,17.67,17.68,616000.0
2014-07-18 11:00:00,17.68,17.71,17.68,17.69,570000.0,17.68,17.71,17.68,17.69,570000.0
2014-07-18 11:05:00,17.7,17.71,17.68,17.69,682000.0,17.7,17.71,17.68,17.69,682000.0
2014-07-18 11:10:00,17.68,17.7,17.68,17.7,652000.0,17.68,17.7,17.68,17.7,652000.0
2014-07-18 11:15:00,17.7,17.72,17.7,17.71,242000.0,17.7,17.72,17.7,17.71,242000.0
2014-07-18 11:20:00,17.71,17.74,17.71,17.73,722000.0,17.71,17.74,17.71,17.73,722000.0
2014-07-18 11:25:00,17.73,17.76,17.72,17.74,504000.0,17.73,17.76,17.72,17.74,504000.0
2014-07-18 11:30:00,17.74,17.78,17.74,17.76,730000.0,17.74,17.78,17.74,17.76,730000.0
2014-07-18 11:35:00,17.76,17.81,17.76,17.81,512000.0,17.76,17.81,17.76,17.81,512000.0
2014-07-18 11:40:00,17.8,17.83,17.79,17.82,644000.0,17.8,17.83,17.79,17.82,644000.0
2014-07-18 11:45:00,17.82,17.88,17.82,17.87,572000.0,17.82,17.88,17.82,17.87,572000.0
2014-07-18 11:50:00,17.87,17.88,17.85,17.87,782000.0,17.87,17.88,17.85,17.87,782000.0
2014-07-18 11:55:00,17.86,17.87,17.86,17.87,344000.0,17.86,17.87,17.86,17.87,344000.0
2014-07-18 12:00:00,17.87,17.9,17.87,17.9,752000.0,17.87,17.9,17.87,17.9,752000.0
2014-07-18 12:05:00,17.89,17.91,17.87,17.87,424000.0,17.89,17.91,17.87,17.87,424000.0
2014-07-18 12:10:00,17.87,17.88,17.87,17.88,346000.0,17.87,17.88,17.87,17.88,346000.0
2014-07-18 12:15:00,17.88,17.88,17.87,17.88,278000.0,17.88,17.88,17.87,17.88,278000.0
2014-07-18 12:20:00,17.88,17.89,17.88,17.89,400000.0,17.88,17.89,17.88,17.89,400000.0
2014-07-18 12:25:00,17.89,17.96,17.89,17.94,1542000.0,17.89,17.96,17.89,17.94,1542000.0
2014-07-18 12:30:00,17.94,17.95,17.92,17.93,458000.0,17.94,17.95,17.92,17.93,458000.0
2014-07-18 12:35:00,17.93,17.94,17.93,17.93,428000.0,17.93,17.94,17.93,17.93,428000.0
2014-07-18 12:40:00,17.94,17.94,17.92,17.92,228000.0,17.94,17.94,17.92,17.92,228000.0
2014-07-18 12:45:00,17.92,17.93,17.88,17.89,550000.0,17.92,17.93,17.88,17.89,550000.0
2014-07-18 12:50:00,17.89,17.9,17.88,17.88,166000.0,17.89,17.9,17.88,17.88,166000.0
2014-07-18 12:55:00,17.88,17.9,17.88,17.88,170000.0,17.88,17.9,17.88,17.88,170000.0
2014-07-18 13:00:00,17.88,17.89,17.85,17.86,470000.0,17.88,17.89,17.85,17.86,470000.0
2014-07-18 13:05:00,17.86,17.88,17.85,17.88,306000.0,17.86,17.88,17.85,17.88,306000.0
2014-07-18 13:10:00,17.88,17.88,17.84,17.84,314000.0,17.88,17.88,17.84,17.84,314000.0
2014-07-18 13:15:00,17.85,17.88,17.84,17.88,322000.0,17.85,17.88,17.84,17.88,322000.0
2014-07-18 13:20:00,17.87,17.88,17.86,17.88,198000.0,17.87,17.88,17.86,17.88,198000.0
2014-07-18 13:25:00,17.88,17.88,17.87,17.87,420000.0,17.88,17.88,17.87,17.87,420000.0
2014-07-18 13:30:00,17.87,17.87,17.86,17.87,320000.0,17.87,17.87,17.86,17.87,320000.0
2014-07-18 13:35:00,17.87,17.88,17.86,17.86,202000.0,17.87,17.88,17.86,17.86,202000.0
2014-07-18 13:40:00,17.86,17.88,17.86,17.88,250000.0,17.86,17.88,17.86,17.88,250000.0
2014-07-18 13:45:00,17.88,17.88,17.87,17.87,306000.0,17.88,17.88,17.87,17.87,306000.0
2014-07-18 13:50:00,17.87,17.88,17.87,17.87,182000.0,17.87,17.88,17.87,17.87,182000.0
2014-07-18 13:55:00,17.88,17.9,17.88,17.89,472000.0,17.88,17.9,17.88,17.89,472000.0
2014-07-18 14:00:00,17.9,17.9,17.88,17.9,244000.0,17.9,17.9,17.88,17.9,244000.0
2014-07-18 14:05:00,17.89,17.9,17.88,17.9,256000.0,17.89,17.9,17.88,17.9,256000.0
2014-07-18 14:10:00,17.9,17.92,17.89,17.92,382000.0,17.9,17.92,17.89,17.92,382000.0
2014-07-18 14:15:00,17.92,17.95,17.92,17.94,672000.0,17.92,17.95,17.92,17.94,672000.0
2014-07-18 14:20:00,17.95,17.98,17.94,17.98,836000.0,17.95,17.98,17.94,17.98,836000.0
2014-07-18 14:25:00,17.98,17.98,17.95,17.97,398000.0,17.98,17.98,17.95,17.97,398000.0
2014-07-18 14:30:00,17.97,17.97,17.95,17.96,528000.0,17.97,17.97,17.95,17.96,528000.0
2014-07-18 14:35:00,17.95,17.95,17.92,17.94,656000.0,17.95,17.95,17.92,17.94,656000.0
2014-07-18 14:40:00,17.94,17.95,17.93,17.94,300000.0,17.94,17.95,17.93,17.94,300000.0
2014-07-18 14:45:00,17.94,17.96,17.94,17.95,496000.0,17.94,17.96,17.94,17.95,496000.0
2014-07-18 14:50:00,17.95,17.96,17.94,17.95,274000.0,17.95,17.96,17.94,17.95,274000.0
2014-07-18 14:55:00,17.95,17.97,17.94,17.95,518000.0,17.95,17.97,17.94,17.95,518000.0
2014-07-18 15:00:00,17.96,17.96,17.94,17.95,416000.0,17.96,17.96,17.94,17.95,416000.0
2014-07-18 15:05:00,17.95,17.98,17.95,17.97,604000.0,17.95,17.98,17.95,17.97,604000.0
2014-07-18 15:10:00,17.98,17.98,17.95,17.96,430000.0,17.98,17.98,17.95,17.96,430000.0
2014-07-18 15:15:00,17.96,17.98,17.95,17.97,474000.0,17.96,17.98,17.95,17.97,474000.0
2014-07-18 15:20:00,17.97,17.98,17.96,17.97,710000.0,17.97,17.98,17.96,17.97,710000.0
2014-07-18 15:25:00,17.97,17.97,17.96,17.96,556000.0,17.97,17.97,17.96,17.96,556000.0
2014-07-18 15:30:00,17.96,17.97,17.94,17.95,588000.0,17.96,17.97,17.94,17.95,588000.0
2014-07-18 15:35:00,17.95,17.95,17.94,17.94,662000.0,17.95,17.95,17.94,17.94,662000.0
2014-07-18 15:40:00,17.94,17.95,17.93,17.93,738000.0,17.94,17.95,17.93,17.93,738000.0
2014-07-18 15:45:00,17.93,17.95,17.93,17.94,878000.0,17.93,17.95,17.93,17.94,878000.0
2014-07-18 15:50:00,17.94,17.97,17.94,17.94,1736000.0,17.94,17.97,17.94,17.94,1736000.0
2014-07-18 15:55:00,17.94,17.94,17.92,17.93,3040000.0,17.94,17.94,17.92,17.93,3040000.0
2014-07-21 09:30:00,17.91,18.09,17.91,18.0,3138000.0,17.91,18.09,17.91,18.0,3138000.0
2014-07-21 09:35:00,18.0,18.05,17.88,17.9,1212000.0,18.0,18.05,17.88,17.9,1212000.0
2014-07-21 09:40:00,17.9,17.98,17.88,17.98,936000.0,17.9,17.98,17.88,17.98,936000.0
2014-07-21 09:45:00,17.97,17.99,17.92,17.95,1006000.0,17.97,17.99,17.92,17.95,1006000.0
2014-07-21 09:50:00,17.95,18.04,17.93,18.04,1112000.0,17.95,18.04,17.93,18.04,1112000.0
2014-07-21 09:55:00,18.03,18.03,17.98,17.99,558000.0,18.03,18.03,17.98,17.99,558000.0
2014-07-21 10:00:00,18.0,18.01,17.9,17.94,674000.0,18.0,18.01,17.9,17.94,674000.0
2014-07-21 10:05:00,17.95,17.95,17.89,17.9,664000.0,17.95,17.95,17.89,17.9,664000.0
2014-07-21 10:10:00,17.91,17.93,17.88,17.92,452000.0,17.91,17.93,17.88,17.92,452000.0
2014-07-21 10:15:00,17.92,17.94,17.88,17.89,532000.0,17.92,17.94,17.88,17.89,532000.0
2014-07-21 10:20:00,17.89,17.92,17.88,17.91,280000.0,17.89,17.92,17.88,17.91,280000.0
2014-07-21 10:25:00,17.91,17.92,17.88,17.89,734000.0,17.91,17.92,17.88,17.89,734000.0
2014-07-21 10:30:00,17.89,17.91,17.88,17.89,464000.0,17.89,17.91,17.88,17.89,464000.0
2014-07-21 10:35:00,17.9,17.91,17.87,17.88,802000.0,17.9,17.91,17.87,17.88,802000.0
2014-07-21 10:40:00,17.88,17.88,17.84,17.84,1008000.0,17.88,17.88,17.84,17.84,1008000.0
2014-07-21 10:45:00,17.84,17.88,17.84,17.87,630000.0,17.84,17.88,17.84,17.87,630000.0
2014-07-21 10:50:00,17.87,17.88,17.84,17.85,442000.0,17.87,17.88,17.84,17.85,442000.0
2014-07-21 10:55:00,17.85,17.88,17.85,17.87,364000.0,17.85,17.88,17.85,17.87,364000.0
2014-07-21 11:00:00,17.86,17.88,17.86,17.87,458000.0,17.86,17.88,17.86,17.87,458000.0
2014-07-21 11:05:00,17.88,17.92,17.87,17.9,504000.0,17.88,17.92,17.87,17.9,504000.0
2014-07-21 11:10:00,17.91,17.91,17.88,17.91,328000.0,17.91,17.91,17.88,17.91,328000.0
2014-07-21 11:15:00,17.9,17.91,17.89,17.9,218000.0,17.9,17.91,17.89,17.9,218000.0
2014-07-21 11:20:00,17.91,17.94,17.9,17.94,280000.0,17.91,17.94,17.9,17.94,280000.0
2014-07-21 11:25:00,17.94,17.99,17.94,17.98,504000.0,17.94,17.99,17.94,17.98,504000.0
2014-07-21 11:30:00,17.98,17.99,17.94,17.98,774000.0,17.98,17.99,17.94,17.98,774000.0
2014-07-21 11:35:00,17.98,17.98,17.95,17.95,204000.0,17.98,17.98,17.95,17.95,204000.0
2014-07-21 11:40:00,17.95,17.97,17.95,17.96,218000.0,17.95,17.97,17.95,17.96,218000.0
2014-07-21 11:45:00,17.95,17.95,17.9,17.92,464000.0,17.95,17.95,17.9,17.92,464000.0
2014-07-21 11:50:00,17.93,17.94,17.92,17.93,358000.0,17.93,17.94,17.92,17.93,358000.0
2014-07-21 11:55:00,17.94,17.97,17.92,17.96,242000.0,17.94,17.97,17.92,17.96,242000.0
2014-07-21 12:00:00,17.96,17.98,17.93,17.95,454000.0,17.96,17.98,17.93,17.95,454000.0
2014-07-21 12:05:00,17.95,17.95,17.93,17.94,368000.0,17.95,17.95,17.93,17.94,368000.0
2014-07-21 12:10:00,17.93,17.94,17.91,17.93,196000.0,17.93,17.94,17.91,17.93,196000.0
2014-07-21 12:15:00,17.93,17.93,17.91,17.92,152000.0,17.93,17.93,17.91,17.92,152000.0
2014-07-21 12:20:00,17.93,17.93,17.91,17.91,116000.0,17.93,17.93,17.91,17.91,116000.0
2014-07-21 12:25:00,17.91,17.92,17.9,17.9,220000.0,17.91,17.92,17.9,17.9,220000.0
2014-07-21 12:30:00,17.91,17.93,17.9,17.92,212000.0,17.91,17.93,17.9,17.92,212000.0
2014-07-21 12:35:00,17.92,17.92,17.9,17.91,428000.0,17.92,17.92,17.9,17.91,428000.0
2014-07-21 12:40:00,17.91,17.93,17.9,17.9,162000.0,17.91,17.93,17.9,17.9,162000.0
2014-07-21 12:45:00,17.91,17.92,17.9,17.92,88000.0,17.91,17.92,17.9,17.92,88000.0
2014-07-21 12:50:00,17.92,17.93,17.9,17.91,388000.0,17.92,17.93,17.9,17.91,388000.0
2014-07-21 12:55:00,17.9,17.91,17.89,17.89,162000.0,17.9,17.91,17.89,17.89,162000.0
2014-07-21 13:00:00,17.89,17.91,17.88,17.91,140000.0,17.89,17.91,17.88,17.91,140000.0
2014-07-21 13:05:00,17.91,17.93,17.91,17.91,380000.0,17.91,17.93,17.91,17.91,380000.0
2014-07-21 13:10:00,17.91,17.93,17.91,17.93,292000.0,17.91,17.93,17.91,17.93,292000.0
2014-07-21 13:15:00,17.93,17.93,17.91,17.93,114000.0,17.93,17.93,17.91,17.93,114000.0
2014-07-21 13:20:00,17.93,17.94,17.92,17.94,230000.0,17.93,17.94,17.92,17.94,230000.0
2014-07-21 13:25:00,17.94,17.95,17.94,17.94,360000.0,17.94,17.95,17.94,17.94,360000.0
2014-07-21 13:30:00,17.94,17.95,17.93,17.94,154000.0,17.94,17.95,17.93,17.94,154000.0
2014-07-21 13:35:00,17.94,17.95,17.93,17.94,158000.0,17.94,17.95,17.93,17.94,158000.0
2014-07-21 13:40:00,17.95,17.97,17.94,17.97,314000.0,17.95,17.97,17.94,17.97,314000.0
2014-07-21 13:45:00,17.97,17.97,17.94,17.97,436000.0,17.97,17.97,17.94,17.97,436000.0
2014-07-21 13:50:00,17.97,17.97,17.96,17.97,202000.0,17.97,17.97,17.96,17.97,202000.0
2014-07-21 13:55:00,17.97,17.99,17.96,17.98,326000.0,17.97,17.99,17.96,17.98,326000.0
2014-07-21 14:00:00,17.98,17.99,17.97,17.98,264000.0,17.98,17.99,17.97,17.98,264000.0
2014-07-21 14:05:00,17.98,17.99,17.96,17.96,184000.0,17.98,17.99,17.96,17.96,184000.0
2014-07-21 14:10:00,17.96,17.99,17.96,17.97,144000.0,17.96,17.99,17.96,17.97,144000.0
2014-07-21 14:15:00,17.97,17.97,17.92,17.95,250000.0,17.97,17.97,17.92,17.95,250000.0
2014-07-21 14:20:00,17.94,17.95,17.93,17.93,102000.0,17.94,17.95,17.93,17.93,102000.0
2014-07-21 14:25:00,17.93,17.94,17.92,17.93,218000.0,17.93,17.94,17.92,17.93,218000.0
2014-07-21 14:30:00,17.92,17.93,17.92,17.92,298000.0,17.92,17.93,17.92,17.92,298000.0
2014-07-21 14:35:00,17.93,17.95,17.93,17.95,260000.0,17.93,17.95,17.93,17.95,260000.0
2014-07-21 14:40:00,17.95,17.97,17.94,17.96,172000.0,17.95,17.97,17.94,17.96,172000.0
2014-07-21 14:45:00,17.97,17.97,17.95,17.95,218000.0,17.97,17.97,17.95,17.95,218000.0
2014-07-21 14:50:00,17.95,18.0,17.95,18.0,288000.0,17.95,18.0,17.95,18.0,288000.0
2014-07-21 14:55:00,17.99,17.99,17.96,17.98,354000.0,17.99,17.99,17.96,17.98,354000.0
2014-07-21 15:00:00,17.98,17.99,17.97,17.99,120000.0,17.98,17.99,17.97,17.99,120000.0
2014-07-21 15:05:00,17.99,17.99,17.96,17.99,242000.0,17.99,17.99,17.96,17.99,242000.0
2014-07-21 15:10:00,17.98,18.0,17.97,18.0,486000.0,17.98,18.0,17.97,18.0,486000.0
2014-07-21 15:15:00,18.0,18.01,17.99,17.99,472000.0,18.0,18.01,17.99,17.99,472000.0
2014-07-21 15:20:00,17.98,17.99,17.98,17.99,196000.0,17.98,17.99,17.98,17.99,196000.0
2014-07-21 15:25:00,17.99,18.03,17.99,18.03,740000.0,17.99,18.03,17.99,18.03,740000.0
2014-07-21 15:30:00,18.02,18.03,18.0,18.0,354000.0,18.02,18.03,18.0,18.0,354000.0
2014-07-21 15:35:00,18.01,18.01,17.99,18.01,396000.0,18.01,18.01,17.99,18.01,396000.0
2014-07-21 15:40:00,18.0,18.01,18.0,18.0,380000.0,18.0,18.01,18.0,18.0,380000.0
2014-07-21 15:45:00,18.0,18.01,17.99,17.99,502000.0,18.0,18.01,17.99,17.99,502000.0
2014-07-21 15:50:00,17.99,18.0,17.98,17.99,1172000.0,17.99,18.0,17.98,17.99,1172000.0
2014-07-21 15:55:00,17.99,17.99,17.98,17.99,1018000.0,17.99,17.99,17.98,17.99,1018000.0
2014-07-22 09:30:00,17.76,17.87,17.76,17.84,2580000.0,17.76,17.87,17.76,17.84,2580000.0
2014-07-22 09:35:00,17.84,17.91,17.81,17.86,2714000.0,17.84,17.91,17.81,17.86,2714000.0
2014-07-22 09:40:00,17.87,17.88,17.8,17.86,1580000.0,17.87,17.88,17.8,17.86,1580000.0
2014-07-22 09:45:00,17.86,17.93,17.8,17.91,1704000.0,17.86,17.93,17.8,17.91,1704000.0
2014-07-22 09:50:00,17.9,17.92,17.87,17.89,1266000.0,17.9,17.92,17.87,17.89,1266000.0
2014-07-22 09:55:00,17.88,17.9,17.84,17.89,772000.0,17.88,17.9,17.84,17.89,772000.0
2014-07-22 10:00:00,17.89,17.99,17.89,17.96,1690000.0,17.89,17.99,17.89,17.96,1690000.0
2014-07-22 10:05:00,17.96,18.02,17.95,18.0,1240000.0,17.96,18.02,17.95,18.0,1240000.0
2014-07-22 10:10:00,18.01,18.05,18.01,18.04,1382000.0,18.01,18.05,18.01,18.04,1382000.0
2014-07-22 10:15:00,18.04,18.08,18.03,18.04,1678000.0,18.04,18.08,18.03,18.04,1678000.0
2014-07-22 10:20:00,18.04,18.06,18.03,18.05,996000.0,18.04,18.06,18.03,18.05,996000.0
2014-07-22 10:25:00,18.05,18.09,18.04,18.08,924000.0,18.05,18.09,18.04,18.08,924000.0
2014-07-22 10:30:00,18.08,18.1,18.04,18.05,826000.0,18.08,18.1,18.04,18.05,826000.0
2014-07-22 10:35:00,18.04,18.07,18.04,18.06,282000.0,18.04,18.07,18.04,18.06,282000.0
2014-07-22 10:40:00,18.06,18.07,18.04,18.07,498000.0,18.06,18.07,18.04,18.07,498000.0
2014-07-22 10:45:00,18.07,18.1,18.06,18.1,524000.0,18.07,18.1,18.06,18.1,524000.0
2014-07-22 10:50:00,18.1,18.14,18.09,18.12,1036000.0,18.1,18.14,18.09,18.12,1036000.0
2014-07-22 10:55:00,18.12,18.12,18.1,18.11,450000.0,18.12,18.12,18.1,18.11,450000.0
2014-07-22 11:00:00,18.1,18.11,18.08,18.09,786000.0,18.1,18.11,18.08,18.09,786000.0
2014-07-22 11:05:00,18.09,18.1,18.08,18.09,376000.0,18.09,18.1,18.08,18.09,376000.0
2014-07-22 11:10:00,18.09,18.09,18.07,18.08,440000.0,18.09,18.09,18.07,18.08,440000.0
2014-07-22 11:15:00,18.08,18.08,18.06,18.08,486000.0,18.08,18.08,18.06,18.08,486000.0
2014-07-22 11:20:00,18.07,18.07,18.06,18.07,658000.0,18.07,18.07,18.06,18.07,658000.0
2014-07-22 11:25:00,18.07,18.07,18.07,18.07,520000.0,18.07,18.07,18.07,18.07,520000.0
2014-07-22 11:30:00,18.07,18.1,18.07,18.09,1082000.0,18.07,18.1,18.07,18.09,1082000.0
2014-07-22 11:35:00,18.09,18.13,18.09,18.1,728000.0,18.09,18.13,18.09,18.1,728000.0
2014-07-22 11:40:00,18.1,18.15,18.1,18.11,546000.0,18.1,18.15,18.1,18.11,546000.0
2014-07-22 11:45:00,18.11,18.12,18.1,18.1,246000.0,18.11,18.12,18.1,18.1,246000.0
2014-07-22 11:50:00,18.11,18.11,18.09,18.09,368000.0,18.11,18.11,18.09,18.09,368000.0
2014-07-22 11:55:00,18.09,18.1,18.06,18.07,580000.0,18.09,18.1,18.06,18.07,580000.0
2014-07-22 12:00:00,18.07,18.08,18.07,18.07,158000.0,18.07,18.08,18.07,18.07,158000.0
2014-07-22 12:05:00,18.08,18.08,18.07,18.07,322000.0,18.08,18.08,18.07,18.07,322000.0
2014-07-22 12:10:00,18.07,18.08,18.05,18.06,394000.0,18.07,18.08,18.05,18.06,394000.0
2014-07-22 12:15:00,18.06,18.06,18.05,18.06,138000.0,18.06,18.06,18.05,18.06,138000.0
2014-07-22 12:20:00,18.06,18.06,18.05,18.06,386000.0,18.06,18.06,18.05,18.06,386000.0
2014-07-22 12:25:00,18.05,18.06,18.05,18.05,282000.0,18.05,18.06,18.05,18.05,282000.0
2014-07-22 12:30:00,18.05,18.07,18.05,18.06,192000.0,18.05,18.07,18.05,18.06,192000.0
2014-07-22 12:35:00,18.06,18.06,18.03,18.03,416000.0,18.06,18.06,18.03,18.03,416000.0
2014-07-22 12:40:00,18.04,18.04,18.03,18.04,388000.0,18.04,18.04,18.03,18.04,388000.0
2014-07-22 12:45:00,18.04,18.04,18.03,18.03,180000.0,18.04,18.04,18.03,18.03,180000.0
2014-07-22 12:50:00,18.04,18.04,18.03,18.04,202000.0,18.04,18.04,18.03,18.04,202000.0
2014-07-22 12:55:00,18.04,18.04,18.03,18.03,214000.0,18.04,18.04,18.03,18.03,214000.0
2014-07-22 13:00:00,18.03,18.05,18.03,18.04,450000.0,18.03,18.05,18.03,18.04,450000.0
2014-07-22 13:05:00,18.04,18.05,18.03,18.04,212000.0,18.04,18.05,18.03,18.04,212000.0
2014-07-22 13:10:00,18.04,18.05,18.03,18.05,244000.0,18.04,18.05,18.03,18.05,244000.0
2014-07-22 13:15:00,18.05,18.06,18.04,18.05,452000.0,18.05,18.06,18.04,18.05,452000.0
2014-07-22 13:20:00,18.04,18.06,18.04,18.06,284000.0,18.04,18.06,18.04,18.06,284000.0
2014-07-22 13:25:00,18.06,18.07,18.05,18.05,346000.0,18.06,18.07,18.05,18.05,346000.0
2014-07-22 13:30:00,18.05,18.06,18.04,18.05,258000.0,18.05,18.06,18.04,18.05,258000.0
2014-07-22 13:35:00,18.05,18.07,18.05,18.05,214000.0,18.05,18.07,18.05,18.05,214000.0
2014-07-22 13:40:00,18.06,18.06,18.04,18.05,330000.0,18.06,18.06,18.04,18.05,330000.0
2014-07-22 13:45:00,18.05,18.06,18.04,18.05,212000.0,18.05,18.06,18.04,18.05,212000.0
2014-07-22 13:50:00,18.05,18.06,18.04,18.05,290000.0,18.05,18.06,18.04,18.05,290000.0
2014-07-22 13:55:00,18.05,18.06,18.04,18.04,356000.0,18.05,18.06,18.04,18.04,356000.0
2014-07-22 14:00:00,18.04,18.05,18.04,18.05,288000.0,18.04,18.05,18.04,18.05,288000.0
2014-07-22 14:05:00,18.05,18.09,18.05,18.09,334000.0,18.05,18.09,18.05,18.09,334000.0
2014-07-22 14:10:00,18.08,18.09,18.08,18.08,268000.0,18.08,18.09,18.08,18.08,268000.0
2014-07-22 14:15:00,18.08,18.09,18.07,18.08,200000.0,18.08,18.09,18.07,18.08,200000.0
2014-07-22 14:20:00,18.08,18.09,18.07,18.08,212000.0,18.08,18.09,18.07,18.08,212000.0
2014-07-22 14:25:00,18.08,18.09,18.07,18.07,194000.0,18.08,18.09,18.07,18.07,194000.0
2014-07-22 14:30:00,18.07,18.07,18.06,18.06,238000.0,18.07,18.07,18.06,18.06,238000.0
2014-07-22 14:35:00,18.06,18.08,18.06,18.06,264000.0,18.06,18.08,18.06,18.06,264000.0
2014-07-22 14:40:00,18.06,18.07,18.04,18.05,330000.0,18.06,18.07,18.04,18.05,330000.0
2014-07-22 14:45:00,18.05,18.06,18.03,18.04,680000.0,18.05,18.06,18.03,18.04,680000.0
2014-07-22 14:50:00,18.04,18.04,18.03,18.03,460000.0,18.04,18.04,18.03,18.03,460000.0
2014-07-22 14:55:00,18.04,18.05,18.04,18.04,218000.0,18.04,18.05,18.04,18.04,218000.0
2014-07-22 15:00:00,18.04,18.05,18.03,18.05,172000.0,18.04,18.05,18.03,18.05,172000.0
2014-07-22 15:05:00,18.05,18.05,18.04,18.04,200000.0,18.05,18.05,18.04,18.04,200000.0
2014-07-22 15:10:00,18.05,18.05,18.04,18.04,242000.0,18.05,18.05,18.04,18.04,242000.0
2014-07-22 15:15:00,18.04,18.05,18.04,18.04,386000.0,18.04,18.05,18.04,18.04,386000.0
2014-07-22 15:20:00,18.04,18.04,18.03,18.03,278000.0,18.04,18.04,18.03,18.03,278000.0
2014-07-22 15:25:00,18.03,18.04,18.01,18.03,344000.0,18.03,18.04,18.01,18.03,344000.0
2014-07-22 15:30:00,18.03,18.04,18.03,18.04,260000.0,18.03,18.04,18.03,18.04,260000.0
2014-07-22 15:35:00,18.04,18.05,18.03,18.04,562000.0,18.04,18.05,18.03,18.04,562000.0
2014-07-22 15:40:00,18.03,18.04,18.03,18.03,240000.0,18.03,18.04,18.03,18.03,240000.0
2014-07-22 15:45:00,18.03,18.04,18.03,18.04,566000.0,18.03,18.04,18.03,18.04,566000.0
2014-07-22 15:50:00,18.04,18.06,18.04,18.04,972000.0,18.04,18.06,18.04,18.04,972000.0
2014-07-22 15:55:00,18.04,18.05,18.03,18.04,1738000.0,18.04,18.05,18.03,18.04,1738000.0
2014-07-23 09:30:00,17.95,18.0,17.93,17.95,1924000.0,17.95,18.0,17.93,17.95,1924000.0
2014-07-23 09:35:00,17.93,17.97,17.93,17.93,958000.0,17.93,17.97,17.93,17.93,958000.0
2014-07-23 09:40:00,17.92,17.97,17.9,17.96,1200000.0,17.92,17.97,17.9,17.96,1200000.0
2014-07-23 09:45:00,17.96,17.97,17.94,17.96,958000.0,17.96,17.97,17.94,17.96,958000.0
2014-07-23 09:50:00,17.96,18.03,17.95,18.02,982000.0,17.96,18.03,17.95,18.02,982000.0
2014-07-23 09:55:00,18.02,18.02,17.97,17.98,490000.0,18.02,18.02,17.97,17.98,490000.0
2014-07-23 10:00:00,17.98,17.98,17.94,17.95,724000.0,17.98,17.98,17.94,17.95,724000.0
2014-07-23 10:05:00,17.95,17.97,17.93,17.96,630000.0,17.95,17.97,17.93,17.96,630000.0
2014-07-23 10:10:00,17.96,17.98,17.94,17.96,824000.0,17.96,17.98,17.94,17.96,824000.0
2014-07-23 10:15:00,17.97,17.97,17.94,17.94,832000.0,17.97,17.97,17.94,17.94,832000.0
2014-07-23 10:20:00,17.94,17.95,17.89,17.89,1288000.0,17.94,17.95,17.89,17.89,1288000.0
2014-07-23 10:25:00,17.89,17.92,17.89,17.91,478000.0,17.89,17.92,17.89,17.91,478000.0
2014-07-23 10:30:00,17.91,17.94,17.9,17.91,1026000.0,17.91,17.94,17.9,17.91,1026000.0
2014-07-23 10:35:00,17.91,17.92,17.9,17.91,558000.0,17.91,17.92,17.9,17.91,558000.0
2014-07-23 10:40:00,17.92,17.92,17.89,17.9,544000.0,17.92,17.92,17.89,17.9,544000.0
2014-07-23 10:45:00,17.9,17.9,17.88,17.89,994000.0,17.9,17.9,17.88,17.89,994000.0
2014-07-23 10:50:00,17.9,17.9,17.86,17.86,976000.0,17.9,17.9,17.86,17.86,976000.0
2014-07-23 10:55:00,17.87,17.87,17.85,17.85,696000.0,17.87,17.87,17.85,17.85,696000.0
2014-07-23 11:00:00,17.86,17.88,17.85,17.88,808000.0,17.86,17.88,17.85,17.88,808000.0
2014-07-23 11:05:00,17.88,17.89,17.87,17.88,948000.0,17.88,17.89,17.87,17.88,948000.0
2014-07-23 11:10:00,17.88,17.88,17.86,17.88,622000.0,17.88,17.88,17.86,17.88,622000.0
2014-07-23 11:15:00,17.88,17.92,17.87,17.88,1102000.0,17.88,17.92,17.87,17.88,1102000.0
2014-07-23 11:20:00,17.88,17.89,17.85,17.85,926000.0,17.88,17.89,17.85,17.85,926000.0
2014-07-23 11:25:00,17.86,17.87,17.85,17.87,416000.0,17.86,17.87,17.85,17.87,416000.0
2014-07-23 11:30:00,17.87,17.88,17.85,17.86,526000.0,17.87,17.88,17.85,17.86,526000.0
2014-07-23 11:35:00,17.86,17.87,17.85,17.86,398000.0,17.86,17.87,17.85,17.86,398000.0
2014-07-23 11:40:00,17.85,17.87,17.85,17.86,444000.0,17.85,17.87,17.85,17.86,444000.0
2014-07-23 11:45:00,17.86,17.86,17.83,17.86,660000.0,17.86,17.86,17.83,17.86,660000.0
2014-07-23 11:50:00,17.87,17.91,17.86,17.91,524000.0,17.87,17.91,17.86,17.91,524000.0
2014-07-23 11:55:00,17.91,17.91,17.87,17.87,616000.0,17.91,17.91,17.87,17.87,616000.0
2014-07-23 12:00:00,17.88,17.89,17.87,17.89,472000.0,17.88,17.89,17.87,17.89,472000.0
2014-07-23 12:05:00,17.89,17.9,17.86,17.87,348000.0,17.89,17.9,17.86,17.87,348000.0
2014-07-23 12:10:00,17.88,17.9,17.87,17.88,274000.0,17.88,17.9,17.87,17.88,274000.0
2014-07-23 12:15:00,17.88,17.88,17.86,17.87,250000.0,17.88,17.88,17.86,17.87,250000.0
2014-07-23 12:20:00,17.87,17.88,17.86,17.86,274000.0,17.87,17.88,17.86,17.86,274000.0
2014-07-23 12:25:00,17.86,17.87,17.84,17.85,280000.0,17.86,17.87,17.84,17.85,280000.0
2014-07-23 12:30:00,17.85,17.86,17.83,17.86,316000.0,17.85,17.86,17.83,17.86,316000.0
2014-07-23 12:35:00,17.85,17.86,17.83,17.86,230000.0,17.85,17.86,17.83,17.86,230000.0
2014-07-23 12:40:00,17.84,17.87,17.84,17.86,296000.0,17.84,17.87,17.84,17.86,296000.0
2014-07-23 12:45:00,17.86,17.87,17.84,17.85,280000.0,17.86,17.87,17.84,17.85,280000.0
2014-07-23 12:50:00,17.85,17.88,17.85,17.86,300000.0,17.85,17.88,17.85,17.86,300000.0
2014-07-23 12:55:00,17.86,17.88,17.86,17.88,200000.0,17.86,17.88,17.86,17.88,200000.0
2014-07-23 13:00:00,17.88,17.89,17.86,17.87,240000.0,17.88,17.89,17.86,17.87,240000.0
2014-07-23 13:05:00,17.87,17.87,17.84,17.85,296000.0,17.87,17.87,17.84,17.85,296000.0
2014-07-23 13:10:00,17.86,17.9,17.86,17.89,560000.0,17.86,17.9,17.86,17.89,560000.0
2014-07-23 13:15:00,17.89,17.93,17.89,17.93,654000.0,17.89,17.93,17.89,17.93,654000.0
2014-07-23 13:20:00,17.93,17.95,17.93,17.93,360000.0,17.93,17.95,17.93,17.93,360000.0
2014-07-23 13:25:00,17.93,17.93,17.91,17.92,278000.0,17.93,17.93,17.91,17.92,278000.0
2014-07-23 13:30:00,17.92,17.93,17.92,17.92,350000.0,17.92,17.93,17.92,17.92,350000.0
2014-07-23 13:35:00,17.93,17.93,17.92,17.93,168000.0,17.93,17.93,17.92,17.93,168000.0
2014-07-23 13:40:00,17.93,17.94,17.92,17.93,354000.0,17.93,17.94,17.92,17.93,354000.0
2014-07-23 13:45:00,17.93,17.94,17.93,17.93,168000.0,17.93,17.94,17.93,17.93,168000.0
2014-07-23 13:50:00,17.93,17.93,17.91,17.91,266000.0,17.93,17.93,17.91,17.91,266000.0
2014-07-23 13:55:00,17.92,17.93,17.91,17.93,176000.0,17.92,17.93,17.91,17.93,176000.0
2014-07-23 14:00:00,17.93,17.93,17.91,17.91,214000.0,17.93,17.93,17.91,17.91,214000.0
2014-07-23 14:05:00,17.91,17.93,17.91,17.92,266000.0,17.91,17.93,17.91,17.92,266000.0
2014-07-23 14:10:00,17.92,17.94,17.92,17.92,220000.0,17.92,17.94,17.92,17.92,220000.0
2014-07-23 14:15:00,17.93,17.93,17.91,17.92,182000.0,17.93,17.93,17.91,17.92,182000.0
2014-07-23 14:20:00,17.92,17.92,17.9,17.9,184000.0,17.92,17.92,17.9,17.9,184000.0
2014-07-23 14:25:00,17.91,17.91,17.89,17.9,250000.0,17.91,17.91,17.89,17.9,250000.0
2014-07-23 14:30:00,17.9,17.91,17.88,17.89,304000.0,17.9,17.91,17.88,17.89,304000.0
2014-07-23 14:35:00,17.89,17.91,17.89,17.91,368000.0,17.89,17.91,17.89,17.91,368000.0
2014-07-23 14:40:00,17.9,17.9,17.89,17.89,308000.0,17.9,17.9,17.89,17.89,308000.0
2014-07-23 14:45:00,17.89,17.9,17.89,17.89,164000.0,17.89,17.9,17.89,17.89,164000.0
2014-07-23 14:50:00,17.89,17.9,17.89,17.89,228000.0,17.89,17.9,17.89,17.89,228000.0
2014-07-23 14:55:00,17.89,17.92,17.89,17.91,332000.0,17.89,17.92,17.89,17.91,332000.0
2014-07-23 15:00:00,17.91,17.91,17.89,17.9,504000.0,17.91,17.91,17.89,17.9,504000.0
2014-07-23 15:05:00,17.9,17.9,17.89,17.9,314000.0,17.9,17.9,17.89,17.9,314000.0
2014-07-23 15:10:00,17.9,17.91,17.9,17.9,316000.0,17.9,17.91,17.9,17.9,316000.0
2014-07-23 15:15:00,17.91,17.92,17.9,17.92,246000.0,17.91,17.92,17.9,17.92,246000.0
2014-07-23 15:20:00,17.91,17.92,17.91,17.91,292000.0,17.91,17.92,17.91,17.91,292000.0
2014-07-23 15:25:00,17.91,17.92,17.9,17.9,368000.0,17.91,17.92,17.9,17.9,368000.0
2014-07-23 15:30:00,17.91,17.91,17.9,17.9,428000.0,17.91,17.91,17.9,17.9,428000.0
2014-07-23 15:35:00,17.9,17.91,17.89,17.91,608000.0,17.9,17.91,17.89,17.91,608000.0
2014-07-23 15:40:00,17.91,17.91,17.9,17.9,436000.0,17.91,17.91,17.9,17.9,436000.0
2014-07-23 15:45:00,17.9,17.91,17.89,17.91,836000.0,17.9,17.91,17.89,17.91,836000.0
2014-07-23 15:50:00,17.91,17.92,17.9,17.91,924000.0,17.91,17.92,17.9,17.91,924000.0
2014-07-23 15:55:00,17.91,17.92,17.9,17.91,1614000.0,17.91,17.92,17.9,17.91,1614000.0
2014-07-24 09:30:00,18.0,18.24,17.99,18.18,3426000.0,18.0,18.24,17.99,18.18,3426000.0
2014-07-24 09:35:00,18.2,18.2,18.13,18.14,1670000.0,18.2,18.2,18.13,18.14,1670000.0
2014-07-24 09:40:00,18.14,18.16,18.07,18.08,1110000.0,18.14,18.16,18.07,18.08,1110000.0
2014-07-24 09:45:00,18.09,18.12,18.05,18.05,1236000.0,18.09,18.12,18.05,18.05,1236000.0
2014-07-24 09:50:00,18.06,18.06,18.01,18.04,1390000.0,18.06,18.06,18.01,18.04,1390000.0
2014-07-24 09:55:00,18.04,18.08,18.03,18.06,872000.0,18.04,18.08,18.03,18.06,872000.0
2014-07-24 10:00:00,18.05,18.06,17.99,18.02,2218000.0,18.05,18.06,17.99,18.02,2218000.0
2014-07-24 10:05:00,18.02,18.04,18.0,18.02,706000.0,18.02,18.04,18.0,18.02,706000.0
2014-07-24 10:10:00,18.01,18.04,17.99,18.04,696000.0,18.01,18.04,17.99,18.04,696000.0
2014-07-24 10:15:00,18.04,18.04,17.96,17.99,750000.0,18.04,18.04,17.96,17.99,750000.0
2014-07-24 10:20:00,17.99,18.01,17.96,17.97,674000.0,17.99,18.01,17.96,17.97,674000.0
2014-07-24 10:25:00,17.97,17.99,17.95,17.96,532000.0,17.97,17.99,17.95,17.96,532000.0
2014-07-24 10:30:00,17.97,17.97,17.94,17.95,818000.0,17.97,17.97,17.94,17.95,818000.0
2014-07-24 10:35:00,17.94,17.96,17.93,17.95,752000.0,17.94,17.96,17.93,17.95,752000.0
2014-07-24 10:40:00,17.95,17.99,17.95,17.96,704000.0,17.95,17.99,17.95,17.96,704000.0
2014-07-24 10:45:00,17.97,17.97,17.93,17.94,584000.0,17.97,17.97,17.93,17.94,584000.0
2014-07-24 10:50:00,17.94,17.95,17.93,17.94,680000.0,17.94,17.95,17.93,17.94,680000.0
2014-07-24 10:55:00,17.94,17.95,17.93,17.94,1142000.0,17.94,17.95,17.93,17.94,1142000.0
2014-07-24 11:00:00,17.94,17.96,17.93,17.96,774000.0,17.94,17.96,17.93,17.96,774000.0
2014-07-24 11:05:00,17.96,18.01,17.96,18.0,678000.0,17.96,18.01,17.96,18.0,678000.0
2014-07-24 11:10:00,18.01,18.03,18.0,18.02,860000.0,18.01,18.03,18.0,18.02,860000.0
2014-07-24 11:15:00,18.03,18.05,18.0,18.0,632000.0,18.03,18.05,18.0,18.0,632000.0
2014-07-24 11:20:00,18.01,18.02,17.98,17.98,878000.0,18.01,18.02,17.98,17.98,878000.0
2014-07-24 11:25:00,17.99,18.01,17.99,18.0,692000.0,17.99,18.01,17.99,18.0,692000.0
2014-07-24 11:30:00,17.99,18.04,17.99,18.04,638000.0,17.99,18.04,17.99,18.04,638000.0
2014-07-24 11:35:00,18.03,18.05,18.02,18.02,736000.0,18.03,18.05,18.02,18.02,736000.0
2014-07-24 11:40:00,18.03,18.05,18.02,18.04,488000.0,18.03,18.05,18.02,18.04,488000.0
2014-07-24 11:45:00,18.04,18.05,18.03,18.05,666000.0,18.04,18.05,18.03,18.05,666000.0
2014-07-24 11:50:00,18.05,18.1,18.05,18.1,894000.0,18.05,18.1,18.05,18.1,894000.0
2014-07-24 11:55:00,18.1,18.12,18.09,18.11,916000.0,18.1,18.12,18.09,18.11,916000.0
2014-07-24 12:00:00,18.11,18.12,18.11,18.11,498000.0,18.11,18.12,18.11,18.11,498000.0
2014-07-24 12:05:00,18.11,18.11,18.06,18.06,590000.0,18.11,18.11,18.06,18.06,590000.0
2014-07-24 12:10:00,18.06,18.07,18.04,18.05,502000.0,18.06,18.07,18.04,18.05,502000.0
2014-07-24 12:15:00,18.05,18.05,18.03,18.03,458000.0,18.05,18.05,18.03,18.03,458000.0
2014-07-24 12:20:00,18.03,18.05,18.0,18.01,766000.0,18.03,18.05,18.0,18.01,766000.0
2014-07-24 12:25:00,18.01,18.02,17.99,18.02,566000.0,18.01,18.02,17.99,18.02,566000.0
2014-07-24 12:30:00,18.01,18.02,17.99,18.0,556000.0,18.01,18.02,17.99,18.0,556000.0
2014-07-24 12:35:00,18.0,18.03,18.0,18.02,584000.0,18.0,18.03,18.0,18.02,584000.0
2014-07-24 12:40:00,18.02,18.03,18.01,18.02,348000.0,18.02,18.03,18.01,18.02,348000.0
2014-07-24 12:45:00,18.02,18.04,18.02,18.03,284000.0,18.02,18.04,18.02,18.03,284000.0
2014-07-24 12:50:00,18.03,18.03,18.01,18.02,438000.0,18.03,18.03,18.01,18.02,438000.0
2014-07-24 12:55:00,18.02,18.03,18.01,18.01,278000.0,18.02,18.03,18.01,18.01,278000.0
2014-07-24 13:00:00,18.01,18.01,18.0,18.0,410000.0,18.01,18.01,18.0,18.0,410000.0
2014-07-24 13:05:00,18.0,18.01,17.98,17.99,690000.0,18.0,18.01,17.98,17.99,690000.0
2014-07-24 13:10:00,18.0,18.02,17.99,18.01,692000.0,18.0,18.02,17.99,18.01,692000.0
2014-07-24 13:15:00,18.01,18.03,17.99,18.02,396000.0,18.01,18.03,17.99,18.02,396000.0
2014-07-24 13:20:00,18.01,18.02,17.99,17.99,424000.0,18.01,18.02,17.99,17.99,424000.0
2014-07-24 13:25:00,18.0,18.01,17.99,18.01,538000.0,18.0,18.01,17.99,18.01,538000.0
2014-07-24 13:30:00,18.01,18.02,17.99,18.0,526000.0,18.01,18.02,17.99,18.0,526000.0
2014-07-24 13:35:00,17.99,17.99,17.97,17.99,654000.0,17.99,17.99,17.97,17.99,654000.0
2014-07-24 13:40:00,17.99,17.99,17.98,17.98,308000.0,17.99,17.99,17.98,17.98,308000.0
2014-07-24 13:45:00,17.98,17.99,17.97,17.98,684000.0,17.98,17.99,17.97,17.98,684000.0
2014-07-24 13:50:00,17.99,17.99,17.97,17.98,778000.0,17.99,17.99,17.97,17.98,778000.0
2014-07-24 13:55:00,17.98,18.03,17.98,18.03,490000.0,17.98,18.03,17.98,18.03,490000.0
2014-07-24 14:00:00,18.03,18.03,18.02,18.02,654000.0,18.03,18.03,18.02,18.02,654000.0
2014-07-24 14:05:00,18.02,18.04,18.02,18.03,526000.0,18.02,18.04,18.02,18.03,526000.0
2014-07-24 14:10:00,18.03,18.05,18.02,18.05,364000.0,18.03,18.05,18.02,18.05,364000.0
2014-07-24 14:15:00,18.05,18.06,18.04,18.05,400000.0,18.05,18.06,18.04,18.05,400000.0
2014-07-24 14:20:00,18.05,18.05,18.02,18.03,492000.0,18.05,18.05,18.02,18.03,492000.0
2014-07-24 14:25:00,18.03,18.07,18.03,18.07,488000.0,18.03,18.07,18.03,18.07,488000.0
2014-07-24 14:30:00,18.07,18.09,18.06,18.08,736000.0,18.07,18.09,18.06,18.08,736000.0
2014-07-24 14:35:00,18.08,18.08,18.01,18.01,1004000.0,18.08,18.08,18.01,18.01,1004000.0
2014-07-24 14:40:00,18.02,18.04,18.01,18.02,922000.0,18.02,18.04,18.01,18.02,922000.0
2014-07-24 14:45:00,18.02,18.03,17.98,17.98,1556000.0,18.02,18.03,17.98,17.98,1556000.0
2014-07-24 14:50:00,17.99,18.02,17.98,18.0,1002000.0,17.99,18.02,17.98,18.0,1002000.0
2014-07-24 14:55:00,18.0,18.01,17.95,17.99,2096000.0,18.0,18.01,17.95,17.99,2096000.0
2014-07-24 15:00:00,17.99,18.0,17.96,17.98,920000.0,17.99,18.0,17.96,17.98,920000.0
2014-07-24 15:05:00,17.98,18.0,17.97,17.99,872000.0,17.98,18.0,17.97,17.99,872000.0
2014-07-24 15:10:00,17.98,18.0,17.97,17.99,528000.0,17.98,18.0,17.97,17.99,528000.0
2014-07-24 15:15:00,17.99,17.99,17.97,17.98,856000.0,17.99,17.99,17.97,17.98,856000.0
2014-07-24 15:20:00,17.97,17.98,17.93,17.94,2866000.0,17.97,17.98,17.93,17.94,2866000.0
2014-07-24 15:25:00,17.94,17.97,17.94,17.95,820000.0,17.94,17.97,17.94,17.95,820000.0
2014-07-24 15:30:00,17.96,17.96,17.94,17.96,1464000.0,17.96,17.96,17.94,17.96,1464000.0
2014-07-24 15:35:00,17.96,17.96,17.94,17.94,1328000.0,17.96,17.96,17.94,17.94,1328000.0
2014-07-24 15:40:00,17.94,17.98,17.93,17.96,1756000.0,17.94,17.98,17.93,17.96,1756000.0
2014-07-24 15:45:00,17.97,18.0,17.96,17.99,1288000.0,17.97,18.0,17.96,17.99,1288000.0
2014-07-24 15:50:00,17.99,18.01,17.99,17.99,2646000.0,17.99,18.01,17.99,17.99,2646000.0
2014-07-24 15:55:00,17.99,18.0,17.93,17.95,3762000.0,17.99,18.0,17.93,17.95,3762000.0
2014-07-25 09:30:00,15.87,15.95,15.74,15.83,28778000.0,15.87,15.95,15.74,15.83,28778000.0
2014-07-25 09:35:00,15.82,15.99,15.77,15.96,15512000.0,15.82,15.99,15.77,15.96,15512000.0
2014-07-25 09:40:00,15.96,16.04,15.92,16.03,13414000.0,15.96,16.04,15.92,16.03,13414000.0
2014-07-25 09:45:00,16.03,16.03,15.85,15.86,11668000.0,16.03,16.03,15.85,15.86,11668000.0
2014-07-25 09:50:00,15.86,15.95,15.86,15.94,5648000.0,15.86,15.95,15.86,15.94,5648000.0
2014-07-25 09:55:00,15.95,16.05,15.93,15.97,7376000.0,15.95,16.05,15.93,15.97,7376000.0
2014-07-25 10:00:00,15.96,16.09,15.96,16.03,8780000.0,15.96,16.09,15.96,16.03,8780000.0
2014-07-25 10:05:00,16.04,16.05,15.96,15.97,5144000.0,16.04,16.05,15.96,15.97,5144000.0
2014-07-25 10:10:00,15.97,16.01,15.95,15.95,5010000.0,15.97,16.01,15.95,15.95,5010000.0
2014-07-25 10:15:00,15.95,15.99,15.95,15.97,3322000.0,15.95,15.99,15.95,15.97,3322000.0
2014-07-25 10:20:00,15.97,16.04,15.96,15.97,3888000.0,15.97,16.04,15.96,15.97,3888000.0
2014-07-25 10:25:00,15.97,15.98,15.95,15.95,4756000.0,15.97,15.98,15.95,15.95,4756000.0
2014-07-25 10:30:00,15.95,15.97,15.9,15.93,5002000.0,15.95,15.97,15.9,15.93,5002000.0
2014-07-25 10:35:00,15.93,15.93,15.84,15.84,6408000.0,15.93,15.93,15.84,15.84,6408000.0
2014-07-25 10:40:00,15.84,15.93,15.83,15.93,2934000.0,15.84,15.93,15.83,15.93,2934000.0
2014-07-25 10:45:00,15.93,15.99,15.89,15.98,4574000.0,15.93,15.99,15.89,15.98,4574000.0
2014-07-25 10:50:00,15.98,15.99,15.89,15.89,2858000.0,15.98,15.99,15.89,15.89,2858000.0
2014-07-25 10:55:00,15.89,15.92,15.88,15.89,3592000.0,15.89,15.92,15.88,15.89,3592000.0
2014-07-25 11:00:00,15.89,15.91,15.86,15.9,3330000.0,15.89,15.91,15.86,15.9,3330000.0
2014-07-25 11:05:00,15.9,15.9,15.85,15.89,3866000.0,15.9,15.9,15.85,15.89,3866000.0
2014-07-25 11:10:00,15.89,15.94,15.89,15.93,2880000.0,15.89,15.94,15.89,15.93,2880000.0
2014-07-25 11:15:00,15.93,15.94,15.92,15.93,2340000.0,15.93,15.94,15.92,15.93,2340000.0
2014-07-25 11:20:00,15.93,15.94,15.87,15.9,3440000.0,15.93,15.94,15.87,15.9,3440000.0
2014-07-25 11:25:00,15.9,15.94,15.89,15.91,2480000.0,15.9,15.94,15.89,15.91,2480000.0
2014-07-25 11:30:00,15.92,15.93,15.89,15.91,1886000.0,15.92,15.93,15.89,15.91,1886000.0
2014-07-25 11:35:00,15.91,15.95,15.91,15.94,2274000.0,15.91,15.95,15.91,15.94,2274000.0
2014-07-25 11:40:00,15.94,15.97,15.91,15.92,2452000.0,15.94,15.97,15.91,15.92,2452000.0
2014-07-25 11:45:00,15.92,15.97,15.91,15.95,1558000.0,15.92,15.97,15.91,15.95,1558000.0
2014-07-25 11:50:00,15.95,15.99,15.94,15.97,1304000.0,15.95,15.99,15.94,15.97,1304000.0
2014-07-25 11:55:00,15.97,15.97,15.94,15.96,2028000.0,15.97,15.97,15.94,15.96,2028000.0
2014-07-25 12:00:00,15.97,15.99,15.95,15.99,1622000.0,15.97,15.99,15.95,15.99,1622000.0
2014-07-25 12:05:00,15.99,16.03,15.99,16.0,5182000.0,15.99,16.03,15.99,16.0,5182000.0
2014-07-25 12:10:00,16.0,16.06,16.0,16.06,2796000.0,16.0,16.06,16.0,16.06,2796000.0
2014-07-25 12:15:00,16.06,16.11,16.05,16.1,3672000.0,16.06,16.11,16.05,16.1,3672000.0
2014-07-25 12:20:00,16.1,16.13,16.09,16.13,4210000.0,16.1,16.13,16.09,16.13,4210000.0
2014-07-25 12:25:00,16.13,16.14,16.07,16.09,2760000.0,16.13,16.14,16.07,16.09,2760000.0
2014-07-25 12:30:00,16.09,16.1,16.06,16.08,1376000.0,16.09,16.1,16.06,16.08,1376000.0
2014-07-25 12:35:00,16.08,16.1,16.04,16.08,2034000.0,16.08,16.1,16.04,16.08,2034000.0
2014-07-25 12:40:00,16.08,16.14,16.08,16.12,1978000.0,16.08,16.14,16.08,16.12,1978000.0
2014-07-25 12:45:00,16.12,16.21,16.12,16.16,4966000.0,16.12,16.21,16.12,16.16,4966000.0
2014-07-25 12:50:00,16.16,16.24,16.15,16.23,2988000.0,16.16,16.24,16.15,16.23,2988000.0
2014-07-25 12:55:00,16.23,16.24,16.18,16.18,2896000.0,16.23,16.24,16.18,16.18,2896000.0
2014-07-25 13:00:00,16.18,16.19,16.13,16.17,2078000.0,16.18,16.19,16.13,16.17,2078000.0
2014-07-25 13:05:00,16.17,16.18,16.11,16.17,2056000.0,16.17,16.18,16.11,16.17,2056000.0
2014-07-25 13:10:00,16.17,16.24,16.16,16.24,2160000.0,16.17,16.24,16.16,16.24,2160000.0
2014-07-25 13:15:00,16.24,16.24,16.18,16.21,1472000.0,16.24,16.24,16.18,16.21,1472000.0
2014-07-25 13:20:00,16.21,16.21,16.16,16.18,1714000.0,16.21,16.21,16.16,16.18,1714000.0
2014-07-25 13:25:00,16.18,16.21,16.18,16.21,1396000.0,16.18,16.21,16.18,16.21,1396000.0
2014-07-25 13:30:00,16.21,16.22,16.15,16.15,2394000.0,16.21,16.22,16.15,16.15,2394000.0
2014-07-25 13:35:00,16.15,16.17,16.13,16.17,1506000.0,16.15,16.17,16.13,16.17,1506000.0
2014-07-25 13:40:00,16.17,16.17,16.15,16.16,792000.0,16.17,16.17,16.15,16.16,792000.0
2014-07-25 13:45:00,16.16,16.19,16.15,16.18,1432000.0,16.16,16.19,16.15,16.18,1432000.0
2014-07-25 13:50:00,16.18,16.2,16.14,16.15,1712000.0,16.18,16.2,16.14,16.15,1712000.0
2014-07-25 13:55:00,16.15,16.17,16.1,16.1,2178000.0,16.15,16.17,16.1,16.1,2178000.0
2014-07-25 14:00:00,16.1,16.11,16.1,16.11,2204000.0,16.1,16.11,16.1,16.11,2204000.0
2014-07-25 14:05:00,16.11,16.11,16.08,16.08,2116000.0,16.11,16.11,16.08,16.08,2116000.0
2014-07-25 14:10:00,16.08,16.1,16.08,16.1,1280000.0,16.08,16.1,16.08,16.1,1280000.0
2014-07-25 14:15:00,16.09,16.15,16.09,16.14,1410000.0,16.09,16.15,16.09,16.14,1410000.0
2014-07-25 14:20:00,16.14,16.15,16.11,16.15,1470000.0,16.14,16.15,16.11,16.15,1470000.0
2014-07-25 14:25:00,16.15,16.17,16.14,16.15,1414000.0,16.15,16.17,16.14,16.15,1414000.0
2014-07-25 14:30:00,16.15,16.16,16.13,16.13,1098000.0,16.15,16.16,16.13,16.13,1098000.0
2014-07-25 14:35:00,16.13,16.13,16.09,16.1,1798000.0,16.13,16.13,16.09,16.1,1798000.0
2014-07-25 14:40:00,16.11,16.11,16.1,16.11,878000.0,16.11,16.11,16.1,16.11,878000.0
2014-07-25 14:45:00,16.11,16.12,16.1,16.11,818000.0,16.11,16.12,16.1,16.11,818000.0
2014-07-25 14:50:00,16.11,16.14,16.11,16.13,1782000.0,16.11,16.14,16.11,16.13,1782000.0
2014-07-25 14:55:00,16.13,16.13,16.1,16.1,1252000.0,16.13,16.13,16.1,16.1,1252000.0
2014-07-25 15:00:00,16.11,16.11,16.1,16.11,1728000.0,16.11,16.11,16.1,16.11,1728000.0
2014-07-25 15:05:00,16.11,16.11,16.09,16.1,1380000.0,16.11,16.11,16.09,16.1,1380000.0
2014-07-25 15:10:00,16.1,16.17,16.1,16.15,2512000.0,16.1,16.17,16.1,16.15,2512000.0
2014-07-25 15:15:00,16.14,16.15,16.13,16.13,1360000.0,16.14,16.15,16.13,16.13,1360000.0
2014-07-25 15:20:00,16.13,16.18,16.13,16.16,2140000.0,16.13,16.18,16.13,16.16,2140000.0
2014-07-25 15:25:00,16.16,16.17,16.13,16.13,1878000.0,16.16,16.17,16.13,16.13,1878000.0
2014-07-25 15:30:00,16.13,16.15,16.12,16.13,2166000.0,16.13,16.15,16.12,16.13,2166000.0
2014-07-25 15:35:00,16.13,16.13,16.09,16.1,3052000.0,16.13,16.13,16.09,16.1,3052000.0
2014-07-25 15:40:00,16.1,16.12,16.1,16.11,2450000.0,16.1,16.12,16.1,16.11,2450000.0
2014-07-25 15:45:00,16.11,16.13,16.11,16.13,2952000.0,16.11,16.13,16.11,16.13,2952000.0
2014-07-25 15:50:00,16.13,16.15,16.11,16.13,4116000.0,16.13,16.15,16.11,16.13,4116000.0
2014-07-25 15:55:00,16.12,16.2,16.12,16.2,8632000.0,16.12,16.2,16.12,16.2,8632000.0
2014-07-28 09:30:00,16.21,16.24,16.01,16.03,5056000.0,16.21,16.24,16.01,16.03,5056000.0
2014-07-28 09:35:00,16.03,16.12,16.02,16.07,2736000.0,16.03,16.12,16.02,16.07,2736000.0
2014-07-28 09:40:00,16.07,16.08,16.03,16.05,2438000.0,16.07,16.08,16.03,16.05,2438000.0
2014-07-28 09:45:00,16.05,16.09,15.97,15.98,3632000.0,16.05,16.09,15.97,15.98,3632000.0
2014-07-28 09:50:00,15.98,15.98,15.91,15.95,3826000.0,15.98,15.98,15.91,15.95,3826000.0
2014-07-28 09:55:00,15.95,15.99,15.92,15.93,1732000.0,15.95,15.99,15.92,15.93,1732000.0
2014-07-28 10:00:00,15.94,15.95,15.9,15.91,3240000.0,15.94,15.95,15.9,15.91,3240000.0
2014-07-28 10:05:00,15.91,15.93,15.88,15.9,2722000.0,15.91,15.93,15.88,15.9,2722000.0
2014-07-28 10:10:00,15.9,15.96,15.9,15.94,1406000.0,15.9,15.96,15.9,15.94,1406000.0
2014-07-28 10:15:00,15.94,15.94,15.85,15.87,2938000.0,15.94,15.94,15.85,15.87,2938000.0
2014-07-28 10:20:00,15.87,15.87,15.83,15.83,2910000.0,15.87,15.87,15.83,15.83,2910000.0
2014-07-28 10:25:00,15.83,15.89,15.83,15.86,2134000.0,15.83,15.89,15.83,15.86,2134000.0
2014-07-28 10:30:00,15.86,15.88,15.85,15.86,1262000.0,15.86,15.88,15.85,15.86,1262000.0
2014-07-28 10:35:00,15.86,15.9,15.83,15.87,1914000.0,15.86,15.9,15.83,15.87,1914000.0
2014-07-28 10:40:00,15.87,15.9,15.86,15.89,964000.0,15.87,15.9,15.86,15.89,964000.0
2014-07-28 10:45:00,15.89,15.92,15.88,15.88,1228000.0,15.89,15.92,15.88,15.88,1228000.0
2014-07-28 10:50:00,15.89,15.92,15.88,15.9,1274000.0,15.89,15.92,15.88,15.9,1274000.0
2014-07-28 10:55:00,15.9,15.92,15.89,15.9,840000.0,15.9,15.92,15.89,15.9,840000.0
2014-07-28 11:00:00,15.9,15.94,15.89,15.93,1188000.0,15.9,15.94,15.89,15.93,1188000.0
2014-07-28 11:05:00,15.92,15.94,15.92,15.92,726000.0,15.92,15.94,15.92,15.92,726000.0
2014-07-28 11:10:00,15.93,15.96,15.92,15.94,848000.0,15.93,15.96,15.92,15.94,848000.0
2014-07-28 11:15:00,15.94,15.94,15.91,15.94,894000.0,15.94,15.94,15.91,15.94,894000.0
2014-07-28 11:20:00,15.94,15.96,15.93,15.93,1022000.0,15.94,15.96,15.93,15.93,1022000.0
2014-07-28 11:25:00,15.93,15.94,15.93,15.93,864000.0,15.93,15.94,15.93,15.93,864000.0
2014-07-28 11:30:00,15.93,15.96,15.93,15.94,910000.0,15.93,15.96,15.93,15.94,910000.0
2014-07-28 11:35:00,15.94,15.94,15.91,15.91,1106000.0,15.94,15.94,15.91,15.91,1106000.0
2014-07-28 11:40:00,15.91,15.92,15.89,15.91,1300000.0,15.91,15.92,15.89,15.91,1300000.0
2014-07-28 11:45:00,15.92,15.92,15.9,15.92,726000.0,15.92,15.92,15.9,15.92,726000.0
2014-07-28 11:50:00,15.92,15.93,15.89,15.9,788000.0,15.92,15.93,15.89,15.9,788000.0
2014-07-28 11:55:00,15.89,15.9,15.88,15.88,1142000.0,15.89,15.9,15.88,15.88,1142000.0
2014-07-28 12:00:00,15.88,15.91,15.88,15.91,880000.0,15.88,15.91,15.88,15.91,880000.0
2014-07-28 12:05:00,15.91,15.92,15.9,15.91,408000.0,15.91,15.92,15.9,15.91,408000.0
2014-07-28 12:10:00,15.91,15.92,15.86,15.88,1288000.0,15.91,15.92,15.86,15.88,1288000.0
2014-07-28 12:15:00,15.88,15.9,15.88,15.9,560000.0,15.88,15.9,15.88,15.9,560000.0
2014-07-28 12:20:00,15.9,15.9,15.88,15.9,332000.0,15.9,15.9,15.88,15.9,332000.0
2014-07-28 12:25:00,15.9,15.91,15.89,15.9,374000.0,15.9,15.91,15.89,15.9,374000.0
2014-07-28 12:30:00,15.9,15.92,15.9,15.9,334000.0,15.9,15.92,15.9,15.9,334000.0
2014-07-28 12:35:00,15.9,15.91,15.9,15.91,458000.0,15.9,15.91,15.9,15.91,458000.0
2014-07-28 12:40:00,15.91,15.92,15.89,15.91,1066000.0,15.91,15.92,15.89,15.91,1066000.0
2014-07-28 12:45:00,15.91,15.92,15.89,15.91,278000.0,15.91,15.92,15.89,15.91,278000.0
2014-07-28 12:50:00,15.92,15.92,15.91,15.92,382000.0,15.92,15.92,15.91,15.92,382000.0
2014-07-28 12:55:00,15.92,15.93,15.91,15.92,808000.0,15.92,15.93,15.91,15.92,808000.0
2014-07-28 13:00:00,15.91,15.92,15.9,15.9,736000.0,15.91,15.92,15.9,15.9,736000.0
2014-07-28 13:05:00,15.9,15.92,15.9,15.92,692000.0,15.9,15.92,15.9,15.92,692000.0
2014-07-28 13:10:00,15.92,15.93,15.91,15.92,632000.0,15.92,15.93,15.91,15.92,632000.0
2014-07-28 13:15:00,15.92,15.92,15.9,15.92,888000.0,15.92,15.92,15.9,15.92,888000.0
2014-07-28 13:20:00,15.92,15.95,15.91,15.95,1182000.0,15.92,15.95,15.91,15.95,1182000.0
2014-07-28 13:25:00,15.95,15.95,15.93,15.94,774000.0,15.95,15.95,15.93,15.94,774000.0
2014-07-28 13:30:00,15.94,15.98,15.94,15.97,1524000.0,15.94,15.98,15.94,15.97,1524000.0
2014-07-28 13:35:00,15.97,16.04,15.96,16.02,2610000.0,15.97,16.04,15.96,16.02,2610000.0
2014-07-28 13:40:00,16.03,16.04,15.99,16.02,1326000.0,16.03,16.04,15.99,16.02,1326000.0
2014-07-28 13:45:00,16.02,16.03,15.99,16.01,1158000.0,16.02,16.03,15.99,16.01,1158000.0
2014-07-28 13:50:00,16.01,16.02,15.99,16.01,738000.0,16.01,16.02,15.99,16.01,738000.0
2014-07-28 13:55:00,16.01,16.04,16.01,16.01,572000.0,16.01,16.04,16.01,16.01,572000.0
2014-07-28 14:00:00,16.02,16.02,16.0,16.0,630000.0,16.02,16.02,16.0,16.0,630000.0
2014-07-28 14:05:00,16.0,16.01,15.99,16.0,404000.0,16.0,16.01,15.99,16.0,404000.0
2014-07-28 14:10:00,16.0,16.02,15.99,16.0,562000.0,16.0,16.02,15.99,16.0,562000.0
2014-07-28 14:15:00,16.0,16.01,15.95,15.98,982000.0,16.0,16.01,15.95,15.98,982000.0
2014-07-28 14:20:00,15.98,15.99,15.97,15.98,692000.0,15.98,15.99,15.97,15.98,692000.0
2014-07-28 14:25:00,15.98,15.99,15.96,15.97,736000.0,15.98,15.99,15.96,15.97,736000.0
2014-07-28 14:30:00,15.97,15.99,15.95,15.99,922000.0,15.97,15.99,15.95,15.99,922000.0
2014-07-28 14:35:00,15.99,16.01,15.99,16.0,484000.0,15.99,16.01,15.99,16.0,484000.0
2014-07-28 14:40:00,16.0,16.01,15.98,15.99,612000.0,16.0,16.01,15.98,15.99,612000.0
2014-07-28 14:45:00,15.99,16.01,15.99,16.01,440000.0,15.99,16.01,15.99,16.01,440000.0
2014-07-28 14:50:00,16.01,16.04,16.01,16.02,934000.0,16.01,16.04,16.01,16.02,934000.0
2014-07-28 14:55:00,16.02,16.06,16.02,16.06,1140000.0,16.02,16.06,16.02,16.06,1140000.0
2014-07-28 15:00:00,16.06,16.08,16.05,16.07,1286000.0,16.06,16.08,16.05,16.07,1286000.0
2014-07-28 15:05:00,16.06,16.08,16.06,16.08,560000.0,16.06,16.08,16.06,16.08,560000.0
2014-07-28 15:10:00,16.08,16.09,16.07,16.08,924000.0,16.08,16.09,16.07,16.08,924000.0
2014-07-28 15:15:00,16.08,16.08,16.05,16.06,1130000.0,16.08,16.08,16.05,16.06,1130000.0
2014-07-28 15:20:00,16.06,16.07,16.05,16.06,822000.0,16.06,16.07,16.05,16.06,822000.0
2014-07-28 15:25:00,16.06,16.06,16.02,16.02,976000.0,16.06,16.06,16.02,16.02,976000.0
2014-07-28 15:30:00,16.02,16.04,16.01,16.03,1308000.0,16.02,16.04,16.01,16.03,1308000.0
2014-07-28 15:35:00,16.03,16.04,16.01,16.01,888000.0,16.03,16.04,16.01,16.01,888000.0
2014-07-28 15:40:00,16.01,16.04,16.01,16.04,1280000.0,16.01,16.04,16.01,16.04,1280000.0
2014-07-28 15:45:00,16.04,16.04,16.01,16.02,1580000.0,16.04,16.04,16.01,16.02,1580000.0
2014-07-28 15:50:00,16.02,16.04,16.01,16.03,1912000.0,16.02,16.04,16.01,16.03,1912000.0
2014-07-28 15:55:00,16.03,16.03,16.01,16.02,2078000.0,16.03,16.03,16.01,16.02,2078000.0
2014-07-29 09:30:00,16.12,16.12,15.97,16.0,3232000.0,16.12,16.12,15.97,16.0,3232000.0
2014-07-29 09:35:00,16.0,16.07,15.99,16.06,1666000.0,16.0,16.07,15.99,16.06,1666000.0
2014-07-29 09:40:00,16.06,16.09,16.03,16.09,1048000.0,16.06,16.09,16.03,16.09,1048000.0
2014-07-29 09:45:00,16.08,16.12,16.08,16.11,2050000.0,16.08,16.12,16.08,16.11,2050000.0
2014-07-29 09:50:00,16.11,16.13,16.1,16.13,1492000.0,16.11,16.13,16.1,16.13,1492000.0
2014-07-29 09:55:00,16.12,16.13,16.09,16.12,1216000.0,16.12,16.13,16.09,16.12,1216000.0
2014-07-29 10:00:00,16.12,16.14,16.1,16.11,994000.0,16.12,16.14,16.1,16.11,994000.0
2014-07-29 10:05:00,16.11,16.14,16.1,16.14,1196000.0,16.11,16.14,16.1,16.14,1196000.0
2014-07-29 10:10:00,16.13,16.14,16.11,16.12,916000.0,16.13,16.14,16.11,16.12,916000.0
2014-07-29 10:15:00,16.12,16.12,16.09,16.11,1174000.0,16.12,16.12,16.09,16.11,1174000.0
2014-07-29 10:20:00,16.11,16.12,16.1,16.11,722000.0,16.11,16.12,16.1,16.11,722000.0
2014-07-29 10:25:00,16.12,16.15,16.1,16.12,998000.0,16.12,16.15,16.1,16.12,998000.0
2014-07-29 10:30:00,16.12,16.13,16.1,16.11,450000.0,16.12,16.13,16.1,16.11,450000.0
2014-07-29 10:35:00,16.11,16.11,16.09,16.1,806000.0,16.11,16.11,16.09,16.1,806000.0
2014-07-29 10:40:00,16.11,16.12,16.09,16.11,398000.0,16.11,16.12,16.09,16.11,398000.0
2014-07-29 10:45:00,16.11,16.12,16.09,16.1,308000.0,16.11,16.12,16.09,16.1,308000.0
2014-07-29 10:50:00,16.11,16.11,16.07,16.08,528000.0,16.11,16.11,16.07,16.08,528000.0
2014-07-29 10:55:00,16.09,16.1,16.07,16.08,632000.0,16.09,16.1,16.07,16.08,632000.0
2014-07-29 11:00:00,16.07,16.08,16.05,16.05,530000.0,16.07,16.08,16.05,16.05,530000.0
2014-07-29 11:05:00,16.06,16.07,16.04,16.04,1284000.0,16.06,16.07,16.04,16.04,1284000.0
2014-07-29 11:10:00,16.04,16.07,16.02,16.06,916000.0,16.04,16.07,16.02,16.06,916000.0
2014-07-29 11:15:00,16.06,16.1,16.06,16.08,514000.0,16.06,16.1,16.06,16.08,514000.0
2014-07-29 11:20:00,16.08,16.09,16.07,16.07,282000.0,16.08,16.09,16.07,16.07,282000.0
2014-07-29 11:25:00,16.08,16.09,16.06,16.07,418000.0,16.08,16.09,16.06,16.07,418000.0
2014-07-29 11:30:00,16.07,16.07,16.04,16.04,398000.0,16.07,16.07,16.04,16.04,398000.0
2014-07-29 11:35:00,16.04,16.05,16.03,16.03,340000.0,16.04,16.05,16.03,16.03,340000.0
2014-07-29 11:40:00,16.03,16.05,16.02,16.04,400000.0,16.03,16.05,16.02,16.04,400000.0
2014-07-29 11:45:00,16.05,16.07,16.05,16.07,278000.0,16.05,16.07,16.05,16.07,278000.0
2014-07-29 11:50:00,16.07,16.08,16.05,16.05,258000.0,16.07,16.08,16.05,16.05,258000.0
2014-07-29 11:55:00,16.05,16.09,16.05,16.08,418000.0,16.05,16.09,16.05,16.08,418000.0
2014-07-29 12:00:00,16.08,16.09,16.07,16.08,252000.0,16.08,16.09,16.07,16.08,252000.0
2014-07-29 12:05:00,16.08,16.08,16.07,16.07,146000.0,16.08,16.08,16.07,16.07,146000.0
2014-07-29 12:10:00,16.07,16.09,16.06,16.08,484000.0,16.07,16.09,16.06,16.08,484000.0
2014-07-29 12:15:00,16.08,16.08,16.06,16.07,266000.0,16.08,16.08,16.06,16.07,266000.0
2014-07-29 12:20:00,16.07,16.08,16.05,16.07,582000.0,16.07,16.08,16.05,16.07,582000.0
2014-07-29 12:25:00,16.07,16.08,16.06,16.07,148000.0,16.07,16.08,16.06,16.07,148000.0
2014-07-29 12:30:00,16.07,16.08,16.05,16.05,294000.0,16.07,16.08,16.05,16.05,294000.0
2014-07-29 12:35:00,16.06,16.08,16.05,16.07,442000.0,16.06,16.08,16.05,16.07,442000.0
2014-07-29 12:40:00,16.07,16.09,16.07,16.08,276000.0,16.07,16.09,16.07,16.08,276000.0
2014-07-29 12:45:00,16.08,16.09,16.07,16.08,228000.0,16.08,16.09,16.07,16.08,228000.0
2014-07-29 12:50:00,16.08,16.09,16.07,16.08,130000.0,16.08,16.09,16.07,16.08,130000.0
2014-07-29 12:55:00,16.08,16.08,16.06,16.07,106000.0,16.08,16.08,16.06,16.07,106000.0
2014-07-29 13:00:00,16.08,16.08,16.06,16.07,286000.0,16.08,16.08,16.06,16.07,286000.0
2014-07-29 13:05:00,16.07,16.08,16.07,16.08,182000.0,16.07,16.08,16.07,16.08,182000.0
2014-07-29 13:10:00,16.08,16.08,16.06,16.06,186000.0,16.08,16.08,16.06,16.06,186000.0
2014-07-29 13:15:00,16.07,16.07,16.05,16.06,152000.0,16.07,16.07,16.05,16.06,152000.0
2014-07-29 13:20:00,16.06,16.09,16.06,16.09,300000.0,16.06,16.09,16.06,16.09,300000.0
2014-07-29 13:25:00,16.09,16.09,16.08,16.08,206000.0,16.09,16.09,16.08,16.08,206000.0
2014-07-29 13:30:00,16.09,16.09,16.08,16.09,110000.0,16.09,16.09,16.08,16.09,110000.0
2014-07-29 13:35:00,16.09,16.09,16.08,16.08,98000.0,16.09,16.09,16.08,16.08,98000.0
2014-07-29 13:40:00,16.09,16.09,16.08,16.08,258000.0,16.09,16.09,16.08,16.08,258000.0
2014-07-29 13:45:00,16.08,16.09,16.08,16.08,292000.0,16.08,16.09,16.08,16.08,292000.0
2014-07-29 13:50:00,16.08,16.09,16.08,16.09,184000.0,16.08,16.09,16.08,16.09,184000.0
2014-07-29 13:55:00,16.09,16.1,16.08,16.09,384000.0,16.09,16.1,16.08,16.09,384000.0
2014-07-29 14:00:00,16.1,16.1,16.09,16.1,232000.0,16.1,16.1,16.09,16.1,232000.0
2014-07-29 14:05:00,16.1,16.1,16.09,16.09,194000.0,16.1,16.1,16.09,16.09,194000.0
2014-07-29 14:10:00,16.09,16.09,16.08,16.08,248000.0,16.09,16.09,16.08,16.08,248000.0
2014-07-29 14:15:00,16.09,16.1,16.05,16.06,350000.0,16.09,16.1,16.05,16.06,350000.0
2014-07-29 14:20:00,16.06,16.07,16.05,16.05,912000.0,16.06,16.07,16.05,16.05,912000.0
2014-07-29 14:25:00,16.05,16.06,16.03,16.06,1052000.0,16.05,16.06,16.03,16.06,1052000.0
2014-07-29 14:30:00,16.06,16.06,16.04,16.05,436000.0,16.06,16.06,16.04,16.05,436000.0
2014-07-29 14:35:00,16.05,16.05,16.03,16.03,246000.0,16.05,16.05,16.03,16.03,246000.0
2014-07-29 14:40:00,16.04,16.06,16.04,16.04,242000.0,16.04,16.06,16.04,16.04,242000.0
2014-07-29 14:45:00,16.04,16.06,16.04,16.06,194000.0,16.04,16.06,16.04,16.06,194000.0
2014-07-29 14:50:00,16.05,16.06,16.04,16.05,154000.0,16.05,16.06,16.04,16.05,154000.0
2014-07-29 14:55:00,16.05,16.06,16.04,16.05,258000.0,16.05,16.06,16.04,16.05,258000.0
2014-07-29 15:00:00,16.04,16.05,16.03,16.05,388000.0,16.04,16.05,16.03,16.05,388000.0
2014-07-29 15:05:00,16.05,16.05,16.03,16.04,402000.0,16.05,16.05,16.03,16.04,402000.0
2014-07-29 15:10:00,16.03,16.05,16.03,16.05,222000.0,16.03,16.05,16.03,16.05,222000.0
2014-07-29 15:15:00,16.05,16.05,16.03,16.04,262000.0,16.05,16.05,16.03,16.04,262000.0
2014-07-29 15:20:00,16.05,16.05,16.03,16.04,304000.0,16.05,16.05,16.03,16.04,304000.0
2014-07-29 15:25:00,16.04,16.05,16.03,16.04,414000.0,16.04,16.05,16.03,16.04,414000.0
2014-07-29 15:30:00,16.04,16.04,16.02,16.04,792000.0,16.04,16.04,16.02,16.04,792000.0
2014-07-29 15:35:00,16.03,16.04,16.03,16.04,448000.0,16.03,16.04,16.03,16.04,448000.0
2014-07-29 15:40:00,16.04,16.04,16.01,16.02,694000.0,16.04,16.04,16.01,16.02,694000.0
2014-07-29 15:45:00,16.02,16.04,16.01,16.03,638000.0,16.02,16.04,16.01,16.03,638000.0
2014-07-29 15:50:00,16.03,16.03,16.01,16.01,840000.0,16.03,16.03,16.01,16.01,840000.0
2014-07-29 15:55:00,16.01,16.03,16.0,16.0,1834000.0,16.01,16.03,16.0,16.0,1834000.0
2014-07-30 09:30:00,16.07,16.1,16.0,16.0,3244000.0,16.07,16.1,16.0,16.0,3244000.0
2014-07-30 09:35:00,16.0,16.04,15.98,16.02,2368000.0,16.0,16.04,15.98,16.02,2368000.0
2014-07-30 09:40:00,16.03,16.07,16.02,16.05,1508000.0,16.03,16.07,16.02,16.05,1508000.0
2014-07-30 09:45:00,16.05,16.09,16.03,16.06,1402000.0,16.05,16.09,16.03,16.06,1402000.0
2014-07-30 09:50:00,16.06,16.11,16.01,16.03,2192000.0,16.06,16.11,16.01,16.03,2192000.0
2014-07-30 09:55:00,16.03,16.06,16.01,16.03,758000.0,16.03,16.06,16.01,16.03,758000.0
2014-07-30 10:00:00,16.02,16.05,15.98,15.99,1844000.0,16.02,16.05,15.98,15.99,1844000.0
2014-07-30 10:05:00,15.99,16.02,15.96,16.0,1470000.0,15.99,16.02,15.96,16.0,1470000.0
2014-07-30 10:10:00,16.0,16.01,15.98,15.99,596000.0,16.0,16.01,15.98,15.99,596000.0
2014-07-30 10:15:00,15.98,16.02,15.98,16.02,594000.0,15.98,16.02,15.98,16.02,594000.0
2014-07-30 10:20:00,16.01,16.02,15.99,15.99,600000.0,16.01,16.02,15.99,15.99,600000.0
2014-07-30 10:25:00,16.0,16.0,15.97,15.99,696000.0,16.0,16.0,15.97,15.99,696000.0
2014-07-30 10:30:00,15.99,15.99,15.97,15.99,720000.0,15.99,15.99,15.97,15.99,720000.0
2014-07-30 10:35:00,15.99,16.03,15.97,15.98,1178000.0,15.99,16.03,15.97,15.98,1178000.0
2014-07-30 10:40:00,15.99,16.0,15.96,15.97,1294000.0,15.99,16.0,15.96,15.97,1294000.0
2014-07-30 10:45:00,15.97,15.98,15.93,15.97,1622000.0,15.97,15.98,15.93,15.97,1622000.0
2014-07-30 10:50:00,15.97,15.99,15.96,15.97,588000.0,15.97,15.99,15.96,15.97,588000.0
2014-07-30 10:55:00,15.98,16.01,15.97,15.99,714000.0,15.98,16.01,15.97,15.99,714000.0
2014-07-30 11:00:00,15.98,16.0,15.96,15.98,848000.0,15.98,16.0,15.96,15.98,848000.0
2014-07-30 11:05:00,15.98,16.02,15.97,16.0,536000.0,15.98,16.02,15.97,16.0,536000.0
2014-07-30 11:10:00,16.01,16.06,16.0,16.03,1528000.0,16.01,16.06,16.0,16.03,1528000.0
2014-07-30 11:15:00,16.03,16.05,16.02,16.05,782000.0,16.03,16.05,16.02,16.05,782000.0
2014-07-30 11:20:00,16.05,16.09,16.04,16.09,704000.0,16.05,16.09,16.04,16.09,704000.0
2014-07-30 11:25:00,16.08,16.08,16.04,16.05,426000.0,16.08,16.08,16.04,16.05,426000.0
2014-07-30 11:30:00,16.06,16.07,16.04,16.06,374000.0,16.06,16.07,16.04,16.06,374000.0
2014-07-30 11:35:00,16.05,16.06,16.01,16.01,392000.0,16.05,16.06,16.01,16.01,392000.0
2014-07-30 11:40:00,16.01,16.03,16.0,16.01,910000.0,16.01,16.03,16.0,16.01,910000.0
2014-07-30 11:45:00,16.01,16.01,15.98,16.01,560000.0,16.01,16.01,15.98,16.01,560000.0
2014-07-30 11:50:00,16.0,16.01,15.99,15.99,412000.0,16.0,16.01,15.99,15.99,412000.0
2014-07-30 11:55:00,15.99,16.01,15.98,16.0,388000.0,15.99,16.01,15.98,16.0,388000.0
2014-07-30 12:00:00,15.99,16.01,15.99,16.0,148000.0,15.99,16.01,15.99,16.0,148000.0
2014-07-30 12:05:00,16.0,16.03,15.98,16.0,668000.0,16.0,16.03,15.98,16.0,668000.0
2014-07-30 12:10:00,16.0,16.01,15.98,15.99,646000.0,16.0,16.01,15.98,15.99,646000.0
2014-07-30 12:15:00,15.98,16.0,15.97,16.0,332000.0,15.98,16.0,15.97,16.0,332000.0
2014-07-30 12:20:00,16.0,16.03,15.99,16.01,1104000.0,16.0,16.03,15.99,16.01,1104000.0
2014-07-30 12:25:00,16.0,16.04,16.0,16.03,446000.0,16.0,16.04,16.0,16.03,446000.0
2014-07-30 12:30:00,16.02,16.03,16.01,16.02,210000.0,16.02,16.03,16.01,16.02,210000.0
2014-07-30 12:35:00,16.02,16.05,16.02,16.04,180000.0,16.02,16.05,16.02,16.04,180000.0
2014-07-30 12:40:00,16.04,16.04,16.03,16.03,94000.0,16.04,16.04,16.03,16.03,94000.0
2014-07-30 12:45:00,16.03,16.06,16.03,16.05,504000.0,16.03,16.06,16.03,16.05,504000.0
2014-07-30 12:50:00,16.05,16.05,16.04,16.04,318000.0,16.05,16.05,16.04,16.04,318000.0
2014-07-30 12:55:00,16.04,16.04,16.03,16.03,160000.0,16.04,16.04,16.03,16.03,160000.0
2014-07-30 13:00:00,16.03,16.05,16.01,16.03,356000.0,16.03,16.05,16.01,16.03,356000.0
2014-07-30 13:05:00,16.03,16.04,16.02,16.03,268000.0,16.03,16.04,16.02,16.03,268000.0
2014-07-30 13:10:00,16.04,16.05,16.03,16.05,314000.0,16.04,16.05,16.03,16.05,314000.0
2014-07-30 13:15:00,16.05,16.05,16.02,16.03,194000.0,16.05,16.05,16.02,16.03,194000.0
2014-07-30 13:20:00,16.03,16.05,16.02,16.03,350000.0,16.03,16.05,16.02,16.03,350000.0
2014-07-30 13:25:00,16.03,16.05,16.03,16.05,218000.0,16.03,16.05,16.03,16.05,218000.0
2014-07-30 13:30:00,16.05,16.08,16.04,16.07,614000.0,16.05,16.08,16.04,16.07,614000.0
2014-07-30 13:35:00,16.08,16.08,16.05,16.06,214000.0,16.08,16.08,16.05,16.06,214000.0
2014-07-30 13:40:00,16.05,16.06,16.05,16.06,170000.0,16.05,16.06,16.05,16.06,170000.0
2014-07-30 13:45:00,16.06,16.06,16.05,16.06,274000.0,16.06,16.06,16.05,16.06,274000.0
2014-07-30 13:50:00,16.06,16.06,16.05,16.05,114000.0,16.06,16.06,16.05,16.05,114000.0
2014-07-30 13:55:00,16.05,16.06,16.05,16.06,224000.0,16.05,16.06,16.05,16.06,224000.0
2014-07-30 14:00:00,16.05,16.12,16.02,16.08,1744000.0,16.05,16.12,16.02,16.08,1744000.0
2014-07-30 14:05:00,16.07,16.1,16.06,16.07,864000.0,16.07,16.1,16.06,16.07,864000.0
2014-07-30 14:10:00,16.07,16.12,16.06,16.12,784000.0,16.07,16.12,16.06,16.12,784000.0
2014-07-30 14:15:00,16.11,16.13,16.09,16.1,664000.0,16.11,16.13,16.09,16.1,664000.0
2014-07-30 14:20:00,16.1,16.11,16.07,16.09,498000.0,16.1,16.11,16.07,16.09,498000.0
2014-07-30 14:25:00,16.09,16.09,16.06,16.08,338000.0,16.09,16.09,16.06,16.08,338000.0
2014-07-30 14:30:00,16.08,16.08,16.06,16.07,376000.0,16.08,16.08,16.06,16.07,376000.0
2014-07-30 14:35:00,16.06,16.07,16.04,16.07,324000.0,16.06,16.07,16.04,16.07,324000.0
2014-07-30 14:40:00,16.07,16.11,16.06,16.07,758000.0,16.07,16.11,16.06,16.07,758000.0
2014-07-30 14:45:00,16.08,16.08,16.05,16.06,400000.0,16.08,16.08,16.05,16.06,400000.0
2014-07-30 14:50:00,16.06,16.07,16.06,16.07,494000.0,16.06,16.07,16.06,16.07,494000.0
2014-07-30 14:55:00,16.07,16.08,16.07,16.08,342000.0,16.07,16.08,16.07,16.08,342000.0
2014-07-30 15:00:00,16.08,16.09,16.05,16.06,486000.0,16.08,16.09,16.05,16.06,486000.0
2014-07-30 15:05:00,16.06,16.12,16.06,16.09,832000.0,16.06,16.12,16.06,16.09,832000.0
2014-07-30 15:10:00,16.09,16.09,16.05,16.07,604000.0,16.09,16.09,16.05,16.07,604000.0
2014-07-30 15:15:00,16.07,16.09,16.06,16.09,364000.0,16.07,16.09,16.06,16.09,364000.0
2014-07-30 15:20:00,16.09,16.13,16.08,16.1,986000.0,16.09,16.13,16.08,16.1,986000.0
2014-07-30 15:25:00,16.1,16.11,16.09,16.1,316000.0,16.1,16.11,16.09,16.1,316000.0
2014-07-30 15:30:00,16.1,16.12,16.1,16.12,450000.0,16.1,16.12,16.1,16.12,450000.0
2014-07-30 15:35:00,16.12,16.13,16.11,16.13,996000.0,16.12,16.13,16.11,16.13,996000.0
2014-07-30 15:40:00,16.13,16.13,16.11,16.11,672000.0,16.13,16.13,16.11,16.11,672000.0
2014-07-30 15:45:00,16.12,16.12,16.1,16.1,632000.0,16.12,16.12,16.1,16.1,632000.0
2014-07-30 15:50:00,16.11,16.14,16.11,16.12,1572000.0,16.11,16.14,16.11,16.12,1572000.0
2014-07-30 15:55:00,16.12,16.14,16.12,16.13,1612000.0,16.12,16.14,16.12,16.13,1612000.0
2014-07-31 09:30:00,16.0,16.03,15.94,16.01,2750000.0,16.0,16.03,15.94,16.01,2750000.0
2014-07-31 09:35:00,16.01,16.01,15.97,15.98,1138000.0,16.01,16.01,15.97,15.98,1138000.0
2014-07-31 09:40:00,15.99,15.99,15.95,15.96,1984000.0,15.99,15.99,15.95,15.96,1984000.0
2014-07-31 09:45:00,15.96,15.98,15.93,15.98,1472000.0,15.96,15.98,15.93,15.98,1472000.0
2014-07-31 09:50:00,15.98,15.98,15.93,15.93,988000.0,15.98,15.98,15.93,15.93,988000.0
2014-07-31 09:55:00,15.93,15.95,15.91,15.92,2062000.0,15.93,15.95,15.91,15.92,2062000.0
2014-07-31 10:00:00,15.92,15.92,15.87,15.89,2084000.0,15.92,15.92,15.87,15.89,2084000.0
2014-07-31 10:05:00,15.89,15.91,15.88,15.88,1342000.0,15.89,15.91,15.88,15.88,1342000.0
2014-07-31 10:10:00,15.88,15.91,15.88,15.9,674000.0,15.88,15.91,15.88,15.9,674000.0
2014-07-31 10:15:00,15.9,15.92,15.88,15.88,1202000.0,15.9,15.92,15.88,15.88,1202000.0
2014-07-31 10:20:00,15.88,15.89,15.86,15.87,918000.0,15.88,15.89,15.86,15.87,918000.0
2014-07-31 10:25:00,15.88,15.88,15.86,15.86,882000.0,15.88,15.88,15.86,15.86,882000.0
2014-07-31 10:30:00,15.87,15.88,15.83,15.83,1366000.0,15.87,15.88,15.83,15.83,1366000.0
2014-07-31 10:35:00,15.84,15.85,15.8,15.81,1688000.0,15.84,15.85,15.8,15.81,1688000.0
2014-07-31 10:40:00,15.81,15.81,15.79,15.79,1722000.0,15.81,15.81,15.79,15.79,1722000.0
2014-07-31 10:45:00,15.79,15.79,15.75,15.78,1852000.0,15.79,15.79,15.75,15.78,1852000.0
2014-07-31 10:50:00,15.78,15.8,15.77,15.78,946000.0,15.78,15.8,15.77,15.78,946000.0
2014-07-31 10:55:00,15.78,15.78,15.75,15.75,928000.0,15.78,15.78,15.75,15.75,928000.0
2014-07-31 11:00:00,15.75,15.77,15.73,15.75,3534000.0,15.75,15.77,15.73,15.75,3534000.0
2014-07-31 11:05:00,15.75,15.77,15.74,15.75,626000.0,15.75,15.77,15.74,15.75,626000.0
2014-07-31 11:10:00,15.76,15.76,15.73,15.74,588000.0,15.76,15.76,15.73,15.74,588000.0
2014-07-31 11:15:00,15.74,15.75,15.72,15.74,928000.0,15.74,15.75,15.72,15.74,928000.0
2014-07-31 11:20:00,15.73,15.78,15.73,15.78,1224000.0,15.73,15.78,15.73,15.78,1224000.0
2014-07-31 11:25:00,15.78,15.78,15.75,15.75,866000.0,15.78,15.78,15.75,15.75,866000.0
2014-07-31 11:30:00,15.75,15.76,15.73,15.75,1008000.0,15.75,15.76,15.73,15.75,1008000.0
2014-07-31 11:35:00,15.75,15.76,15.72,15.75,480000.0,15.75,15.76,15.72,15.75,480000.0
2014-07-31 11:40:00,15.75,15.77,15.74,15.74,448000.0,15.75,15.77,15.74,15.74,448000.0
2014-07-31 11:45:00,15.74,15.75,15.71,15.71,572000.0,15.74,15.75,15.71,15.71,572000.0
2014-07-31 11:50:00,15.72,15.72,15.68,15.7,1266000.0,15.72,15.72,15.68,15.7,1266000.0
2014-07-31 11:55:00,15.7,15.7,15.65,15.67,1048000.0,15.7,15.7,15.65,15.67,1048000.0
2014-07-31 12:00:00,15.67,15.7,15.66,15.69,772000.0,15.67,15.7,15.66,15.69,772000.0
2014-07-31 12:05:00,15.69,15.7,15.68,15.69,362000.0,15.69,15.7,15.68,15.69,362000.0
2014-07-31 12:10:00,15.69,15.69,15.66,15.68,588000.0,15.69,15.69,15.66,15.68,588000.0
2014-07-31 12:15:00,15.67,15.69,15.67,15.67,508000.0,15.67,15.69,15.67,15.67,508000.0
2014-07-31 12:20:00,15.67,15.68,15.66,15.66,550000.0,15.67,15.68,15.66,15.66,550000.0
2014-07-31 12:25:00,15.66,15.67,15.65,15.66,890000.0,15.66,15.67,15.65,15.66,890000.0
2014-07-31 12:30:00,15.67,15.69,15.66,15.68,712000.0,15.67,15.69,15.66,15.68,712000.0
2014-07-31 12:35:00,15.69,15.71,15.68,15.69,1984000.0,15.69,15.71,15.68,15.69,1984000.0
2014-07-31 12:40:00,15.69,15.71,15.68,15.71,746000.0,15.69,15.71,15.68,15.71,746000.0
2014-07-31 12:45:00,15.71,15.74,15.7,15.73,608000.0,15.71,15.74,15.7,15.73,608000.0
2014-07-31 12:50:00,15.73,15.73,15.71,15.72,388000.0,15.73,15.73,15.71,15.72,388000.0
2014-07-31 12:55:00,15.71,15.72,15.71,15.71,392000.0,15.71,15.72,15.71,15.71,392000.0
2014-07-31 13:00:00,15.72,15.72,15.7,15.71,430000.0,15.72,15.72,15.7,15.71,430000.0
2014-07-31 13:05:00,15.7,15.72,15.7,15.72,350000.0,15.7,15.72,15.7,15.72,350000.0
2014-07-31 13:10:00,15.71,15.73,15.7,15.72,508000.0,15.71,15.73,15.7,15.72,508000.0
2014-07-31 13:15:00,15.72,15.72,15.7,15.71,296000.0,15.72,15.72,15.7,15.71,296000.0
2014-07-31 13:20:00,15.71,15.72,15.69,15.69,244000.0,15.71,15.72,15.69,15.69,244000.0
2014-07-31 13:25:00,15.69,15.72,15.69,15.71,260000.0,15.69,15.72,15.69,15.71,260000.0
2014-07-31 13:30:00,15.71,15.76,15.71,15.75,820000.0,15.71,15.76,15.71,15.75,820000.0
2014-07-31 13:35:00,15.75,15.77,15.75,15.76,644000.0,15.75,15.77,15.75,15.76,644000.0
2014-07-31 13:40:00,15.76,15.76,15.73,15.74,320000.0,15.76,15.76,15.73,15.74,320000.0
2014-07-31 13:45:00,15.75,15.75,15.72,15.74,412000.0,15.75,15.75,15.72,15.74,412000.0
2014-07-31 13:50:00,15.74,15.76,15.72,15.74,540000.0,15.74,15.76,15.72,15.74,540000.0
2014-07-31 13:55:00,15.74,15.75,15.73,15.74,304000.0,15.74,15.75,15.73,15.74,304000.0
2014-07-31 14:00:00,15.74,15.74,15.72,15.72,204000.0,15.74,15.74,15.72,15.72,204000.0
2014-07-31 14:05:00,15.73,15.74,15.71,15.72,876000.0,15.73,15.74,15.71,15.72,876000.0
2014-07-31 14:10:00,15.72,15.72,15.7,15.71,698000.0,15.72,15.72,15.7,15.71,698000.0
2014-07-31 14:15:00,15.71,15.72,15.67,15.67,988000.0,15.71,15.72,15.67,15.67,988000.0
2014-07-31 14:20:00,15.67,15.68,15.65,15.66,1220000.0,15.67,15.68,15.65,15.66,1220000.0
2014-07-31 14:25:00,15.66,15.68,15.66,15.68,384000.0,15.66,15.68,15.66,15.68,384000.0
2014-07-31 14:30:00,15.68,15.69,15.66,15.68,456000.0,15.68,15.69,15.66,15.68,456000.0
2014-07-31 14:35:00,15.68,15.68,15.65,15.66,570000.0,15.68,15.68,15.65,15.66,570000.0
2014-07-31 14:40:00,15.65,15.66,15.63,15.65,798000.0,15.65,15.66,15.63,15.65,798000.0
2014-07-31 14:45:00,15.64,15.66,15.61,15.65,814000.0,15.64,15.66,15.61,15.65,814000.0
2014-07-31 14:50:00,15.65,15.67,15.64,15.64,958000.0,15.65,15.67,15.64,15.64,958000.0
2014-07-31 14:55:00,15.64,15.66,15.63,15.63,1006000.0,15.64,15.66,15.63,15.63,1006000.0
2014-07-31 15:00:00,15.63,15.66,15.62,15.64,908000.0,15.63,15.66,15.62,15.64,908000.0
2014-07-31 15:05:00,15.64,15.66,15.63,15.64,582000.0,15.64,15.66,15.63,15.64,582000.0
2014-07-31 15:10:00,15.63,15.63,15.59,15.6,1336000.0,15.63,15.63,15.59,15.6,1336000.0
2014-07-31 15:15:00,15.59,15.63,15.59,15.62,1064000.0,15.59,15.63,15.59,15.62,1064000.0
2014-07-31 15:20:00,15.61,15.63,15.6,15.63,856000.0,15.61,15.63,15.6,15.63,856000.0
2014-07-31 15:25:00,15.63,15.64,15.61,15.63,1000000.0,15.63,15.64,15.61,15.63,1000000.0
2014-07-31 15:30:00,15.63,15.67,15.63,15.66,1996000.0,15.63,15.67,15.63,15.66,1996000.0
2014-07-31 15:35:00,15.66,15.69,15.66,15.69,1778000.0,15.66,15.69,15.66,15.69,1778000.0
2014-07-31 15:40:00,15.69,15.7,15.68,15.69,1236000.0,15.69,15.7,15.68,15.69,1236000.0
2014-07-31 15:45:00,15.68,15.69,15.66,15.69,2092000.0,15.68,15.69,15.66,15.69,2092000.0
2014-07-31 15:50:00,15.69,15.69,15.65,15.67,2272000.0,15.69,15.69,15.65,15.67,2272000.0
2014-07-31 15:55:00,15.67,15.69,15.65,15.65,4378000.0,15.67,15.69,15.65,15.65,4378000.0
2014-08-01 09:30:00,15.68,15.74,15.64,15.72,3664000.0,15.68,15.74,15.64,15.72,3664000.0
2014-08-01 09:35:00,15.71,15.79,15.71,15.78,2094000.0,15.71,15.79,15.71,15.78,2094000.0
2014-08-01 09:40:00,15.76,15.79,15.72,15.73,1610000.0,15.76,15.79,15.72,15.73,1610000.0
2014-08-01 09:45:00,15.73,15.75,15.71,15.72,1208000.0,15.73,15.75,15.71,15.72,1208000.0
2014-08-01 09:50:00,15.72,15.76,15.7,15.73,894000.0,15.72,15.76,15.7,15.73,894000.0
2014-08-01 09:55:00,15.73,15.77,15.71,15.74,1114000.0,15.73,15.77,15.71,15.74,1114000.0
2014-08-01 10:00:00,15.75,15.77,15.72,15.75,1022000.0,15.75,15.77,15.72,15.75,1022000.0
2014-08-01 10:05:00,15.75,15.77,15.74,15.74,640000.0,15.75,15.77,15.74,15.74,640000.0
2014-08-01 10:10:00,15.74,15.75,15.69,15.69,1112000.0,15.74,15.75,15.69,15.69,1112000.0
2014-08-01 10:15:00,15.69,15.71,15.66,15.67,960000.0,15.69,15.71,15.66,15.67,960000.0
2014-08-01 10:20:00,15.67,15.68,15.65,15.66,994000.0,15.67,15.68,15.65,15.66,994000.0
2014-08-01 10:25:00,15.67,15.68,15.65,15.65,886000.0,15.67,15.68,15.65,15.65,886000.0
2014-08-01 10:30:00,15.66,15.66,15.61,15.62,1014000.0,15.66,15.66,15.61,15.62,1014000.0
2014-08-01 10:35:00,15.62,15.64,15.59,15.6,1554000.0,15.62,15.64,15.59,15.6,1554000.0
2014-08-01 10:40:00,15.61,15.63,15.58,15.58,792000.0,15.61,15.63,15.58,15.58,792000.0
2014-08-01 10:45:00,15.58,15.58,15.54,15.54,1006000.0,15.58,15.58,15.54,15.54,1006000.0
2014-08-01 10:50:00,15.55,15.59,15.54,15.57,952000.0,15.55,15.59,15.54,15.57,952000.0
2014-08-01 10:55:00,15.56,15.56,15.52,15.52,1390000.0,15.56,15.56,15.52,15.52,1390000.0
2014-08-01 11:00:00,15.52,15.56,15.51,15.51,2452000.0,15.52,15.56,15.51,15.51,2452000.0
2014-08-01 11:05:00,15.52,15.52,15.49,15.5,1968000.0,15.52,15.52,15.49,15.5,1968000.0
2014-08-01 11:10:00,15.5,15.51,15.49,15.49,1474000.0,15.5,15.51,15.49,15.49,1474000.0
2014-08-01 11:15:00,15.49,15.49,15.44,15.44,2026000.0,15.49,15.49,15.44,15.44,2026000.0
2014-08-01 11:20:00,15.44,15.45,15.41,15.43,2592000.0,15.44,15.45,15.41,15.43,2592000.0
2014-08-01 11:25:00,15.42,15.45,15.41,15.44,2124000.0,15.42,15.45,15.41,15.44,2124000.0
2014-08-01 11:30:00,15.44,15.45,15.39,15.4,1984000.0,15.44,15.45,15.39,15.4,1984000.0
2014-08-01 11:35:00,15.4,15.4,15.36,15.38,1900000.0,15.4,15.4,15.36,15.38,1900000.0
2014-08-01 11:40:00,15.38,15.4,15.36,15.37,714000.0,15.38,15.4,15.36,15.37,714000.0
2014-08-01 11:45:00,15.37,15.42,15.37,15.4,752000.0,15.37,15.42,15.37,15.4,752000.0
2014-08-01 11:50:00,15.39,15.4,15.36,15.36,886000.0,15.39,15.4,15.36,15.36,886000.0
2014-08-01 11:55:00,15.35,15.38,15.35,15.36,1384000.0,15.35,15.38,15.35,15.36,1384000.0
2014-08-01 12:00:00,15.36,15.37,15.35,15.37,1272000.0,15.36,15.37,15.35,15.37,1272000.0
2014-08-01 12:05:00,15.37,15.37,15.35,15.36,942000.0,15.37,15.37,15.35,15.36,942000.0
2014-08-01 12:10:00,15.36,15.37,15.35,15.35,1120000.0,15.36,15.37,15.35,15.35,1120000.0
2014-08-01 12:15:00,15.36,15.37,15.35,15.36,1334000.0,15.36,15.37,15.35,15.36,1334000.0
2014-08-01 12:20:00,15.36,15.37,15.35,15.36,1866000.0,15.36,15.37,15.35,15.36,1866000.0
2014-08-01 12:25:00,15.36,15.36,15.31,15.32,1982000.0,15.36,15.36,15.31,15.32,1982000.0
2014-08-01 12:30:00,15.32,15.34,15.31,15.31,748000.0,15.32,15.34,15.31,15.31,748000.0
2014-08-01 12:35:00,15.31,15.31,15.28,15.28,1042000.0,15.31,15.31,15.28,15.28,1042000.0
2014-08-01 12:40:00,15.28,15.29,15.27,15.28,3238000.0,15.28,15.29,15.27,15.28,3238000.0
2014-08-01 12:45:00,15.28,15.28,15.25,15.26,1506000.0,15.28,15.28,15.25,15.26,1506000.0
2014-08-01 12:50:00,15.26,15.27,15.26,15.27,2072000.0,15.26,15.27,15.26,15.27,2072000.0
2014-08-01 12:55:00,15.27,15.28,15.26,15.26,1818000.0,15.27,15.28,15.26,15.26,1818000.0
2014-08-01 13:00:00,15.26,15.26,15.23,15.24,1866000.0,15.26,15.26,15.23,15.24,1866000.0
2014-08-01 13:05:00,15.23,15.25,15.23,15.25,1454000.0,15.23,15.25,15.23,15.25,1454000.0
2014-08-01 13:10:00,15.25,15.28,15.25,15.28,2346000.0,15.25,15.28,15.25,15.28,2346000.0
2014-08-01 13:15:00,15.28,15.29,15.26,15.27,2180000.0,15.28,15.29,15.26,15.27,2180000.0
2014-08-01 13:20:00,15.27,15.29,15.26,15.27,1252000.0,15.27,15.29,15.26,15.27,1252000.0
2014-08-01 13:25:00,15.27,15.35,15.26,15.34,1468000.0,15.27,15.35,15.26,15.34,1468000.0
2014-08-01 13:30:00,15.35,15.35,15.3,15.3,1466000.0,15.35,15.35,15.3,15.3,1466000.0
2014-08-01 13:35:00,15.31,15.33,15.3,15.32,1560000.0,15.31,15.33,15.3,15.32,1560000.0
2014-08-01 13:40:00,15.32,15.34,15.3,15.31,1526000.0,15.32,15.34,15.3,15.31,1526000.0
2014-08-01 13:45:00,15.31,15.33,15.3,15.32,1540000.0,15.31,15.33,15.3,15.32,1540000.0
2014-08-01 13:50:00,15.32,15.33,15.29,15.31,788000.0,15.32,15.33,15.29,15.31,788000.0
2014-08-01 13:55:00,15.31,15.34,15.29,15.33,1576000.0,15.31,15.34,15.29,15.33,1576000.0
2014-08-01 14:00:00,15.33,15.36,15.32,15.34,1494000.0,15.33,15.36,15.32,15.34,1494000.0
2014-08-01 14:05:00,15.34,15.41,15.32,15.4,2394000.0,15.34,15.41,15.32,15.4,2394000.0
2014-08-01 14:10:00,15.39,15.41,15.38,15.4,1714000.0,15.39,15.41,15.38,15.4,1714000.0
2014-08-01 14:15:00,15.4,15.4,15.37,15.39,1878000.0,15.4,15.4,15.37,15.39,1878000.0
2014-08-01 14:20:00,15.39,15.39,15.35,15.36,1058000.0,15.39,15.39,15.35,15.36,1058000.0
2014-08-01 14:25:00,15.36,15.36,15.32,15.33,1434000.0,15.36,15.36,15.32,15.33,1434000.0
2014-08-01 14:30:00,15.33,15.36,15.32,15.36,1566000.0,15.33,15.36,15.32,15.36,1566000.0
2014-08-01 14:35:00,15.36,15.38,15.35,15.37,682000.0,15.36,15.38,15.35,15.37,682000.0
2014-08-01 14:40:00,15.37,15.38,15.33,15.35,1162000.0,15.37,15.38,15.33,15.35,1162000.0
2014-08-01 14:45:00,15.35,15.36,15.32,15.32,1606000.0,15.35,15.36,15.32,15.32,1606000.0
2014-08-01 14:50:00,15.33,15.34,15.3,15.31,1156000.0,15.33,15.34,15.3,15.31,1156000.0
2014-08-01 14:55:00,15.3,15.33,15.29,15.32,952000.0,15.3,15.33,15.29,15.32,952000.0
2014-08-01 15:00:00,15.32,15.33,15.31,15.33,576000.0,15.32,15.33,15.31,15.33,576000.0
2014-08-01 15:05:00,15.33,15.34,15.32,15.34,616000.0,15.33,15.34,15.32,15.34,616000.0
2014-08-01 15:10:00,15.34,15.36,15.33,15.33,578000.0,15.34,15.36,15.33,15.33,578000.0
2014-08-01 15:15:00,15.33,15.35,15.32,15.34,390000.0,15.33,15.35,15.32,15.34,390000.0
2014-08-01 15:20:00,15.34,15.38,15.34,15.37,976000.0,15.34,15.38,15.34,15.37,976000.0
2014-08-01 15:25:00,15.36,15.37,15.35,15.36,736000.0,15.36,15.37,15.35,15.36,736000.0
2014-08-01 15:30:00,15.36,15.37,15.35,15.36,980000.0,15.36,15.37,15.35,15.36,980000.0
2014-08-01 15:35:00,15.37,15.38,15.36,15.37,1810000.0,15.37,15.38,15.36,15.37,1810000.0
2014-08-01 15:40:00,15.37,15.37,15.35,15.36,1976000.0,15.37,15.37,15.35,15.36,1976000.0
2014-08-01 15:45:00,15.36,15.36,15.35,15.36,2236000.0,15.36,15.36,15.35,15.36,2236000.0
2014-08-01 15:50:00,15.36,15.39,15.35,15.39,3058000.0,15.36,15.39,15.35,15.39,3058000.0
2014-08-01 15:55:00,15.39,15.4,15.35,15.35,6382000.0,15.39,15.4,15.35,15.35,6382000.0
2014-08-04 09:30:00,15.44,15.5,15.43,15.49,2910000.0,15.44,15.5,15.43,15.49,2910000.0
2014-08-04 09:35:00,15.48,15.54,15.46,15.53,1546000.0,15.48,15.54,15.46,15.53,1546000.0
2014-08-04 09:40:00,15.53,15.54,15.45,15.54,1290000.0,15.53,15.54,15.45,15.54,1290000.0
2014-08-04 09:45:00,15.53,15.55,15.49,15.55,1042000.0,15.53,15.55,15.49,15.55,1042000.0
2014-08-04 09:50:00,15.55,15.6,15.54,15.59,1818000.0,15.55,15.6,15.54,15.59,1818000.0
2014-08-04 09:55:00,15.6,15.61,15.55,15.57,1172000.0,15.6,15.61,15.55,15.57,1172000.0
2014-08-04 10:00:00,15.57,15.62,15.54,15.62,1106000.0,15.57,15.62,15.54,15.62,1106000.0
2014-08-04 10:05:00,15.61,15.64,15.59,15.62,1188000.0,15.61,15.64,15.59,15.62,1188000.0
2014-08-04 10:10:00,15.62,15.62,15.59,15.6,1002000.0,15.62,15.62,15.59,15.6,1002000.0
2014-08-04 10:15:00,15.61,15.62,15.58,15.61,1282000.0,15.61,15.62,15.58,15.61,1282000.0
2014-08-04 10:20:00,15.61,15.64,15.6,15.63,1134000.0,15.61,15.64,15.6,15.63,1134000.0
2014-08-04 10:25:00,15.64,15.66,15.63,15.63,1372000.0,15.64,15.66,15.63,15.63,1372000.0
2014-08-04 10:30:00,15.64,15.66,15.62,15.62,1444000.0,15.64,15.66,15.62,15.62,1444000.0
2014-08-04 10:35:00,15.63,15.63,15.6,15.62,1028000.0,15.63,15.63,15.6,15.62,1028000.0
2014-08-04 10:40:00,15.62,15.63,15.6,15.62,886000.0,15.62,15.63,15.6,15.62,886000.0
2014-08-04 10:45:00,15.62,15.65,15.6,15.63,1492000.0,15.62,15.65,15.6,15.63,1492000.0
2014-08-04 10:50:00,15.63,15.67,15.63,15.66,1260000.0,15.63,15.67,15.63,15.66,1260000.0
2014-08-04 10:55:00,15.66,15.66,15.61,15.63,1256000.0,15.66,15.66,15.61,15.63,1256000.0
2014-08-04 11:00:00,15.63,15.65,15.61,15.62,650000.0,15.63,15.65,15.61,15.62,650000.0
2014-08-04 11:05:00,15.62,15.65,15.62,15.65,866000.0,15.62,15.65,15.62,15.65,866000.0
2014-08-04 11:10:00,15.64,15.67,15.64,15.65,858000.0,15.64,15.67,15.64,15.65,858000.0
2014-08-04 11:15:00,15.65,15.66,15.64,15.66,590000.0,15.65,15.66,15.64,15.66,590000.0
2014-08-04 11:20:00,15.65,15.71,15.65,15.68,1716000.0,15.65,15.71,15.65,15.68,1716000.0
2014-08-04 11:25:00,15.68,15.71,15.68,15.7,536000.0,15.68,15.71,15.68,15.7,536000.0
2014-08-04 11:30:00,15.7,15.72,15.69,15.71,960000.0,15.7,15.72,15.69,15.71,960000.0
2014-08-04 11:35:00,15.71,15.72,15.69,15.72,1400000.0,15.71,15.72,15.69,15.72,1400000.0
2014-08-04 11:40:00,15.72,15.72,15.68,15.69,690000.0,15.72,15.72,15.68,15.69,690000.0
2014-08-04 11:45:00,15.69,15.72,15.68,15.71,840000.0,15.69,15.72,15.68,15.71,840000.0
2014-08-04 11:50:00,15.72,15.74,15.71,15.74,778000.0,15.72,15.74,15.71,15.74,778000.0
2014-08-04 11:55:00,15.74,15.75,15.74,15.75,714000.0,15.74,15.75,15.74,15.75,714000.0
2014-08-04 12:00:00,15.74,15.75,15.73,15.74,494000.0,15.74,15.75,15.73,15.74,494000.0
2014-08-04 12:05:00,15.74,15.74,15.72,15.73,410000.0,15.74,15.74,15.72,15.73,410000.0
2014-08-04 12:10:00,15.73,15.75,15.73,15.74,572000.0,15.73,15.75,15.73,15.74,572000.0
2014-08-04 12:15:00,15.74,15.76,15.74,15.75,1190000.0,15.74,15.76,15.74,15.75,1190000.0
2014-08-04 12:20:00,15.76,15.76,15.75,15.76,762000.0,15.76,15.76,15.75,15.76,762000.0
2014-08-04 12:25:00,15.76,15.81,15.76,15.8,1276000.0,15.76,15.81,15.76,15.8,1276000.0
2014-08-04 12:30:00,15.79,15.81,15.77,15.79,1074000.0,15.79,15.81,15.77,15.79,1074000.0
2014-08-04 12:35:00,15.79,15.8,15.75,15.75,1700000.0,15.79,15.8,15.75,15.75,1700000.0
2014-08-04 12:40:00,15.75,15.77,15.75,15.76,488000.0,15.75,15.77,15.75,15.76,488000.0
2014-08-04 12:45:00,15.76,15.77,15.75,15.76,390000.0,15.76,15.77,15.75,15.76,390000.0
2014-08-04 12:50:00,15.76,15.77,15.76,15.77,250000.0,15.76,15.77,15.76,15.77,250000.0
2014-08-04 12:55:00,15.77,15.77,15.74,15.74,628000.0,15.77,15.77,15.74,15.74,628000.0
2014-08-04 13:00:00,15.74,15.76,15.72,15.74,688000.0,15.74,15.76,15.72,15.74,688000.0
2014-08-04 13:05:00,15.74,15.74,15.72,15.73,424000.0,15.74,15.74,15.72,15.73,424000.0
2014-08-04 13:10:00,15.72,15.73,15.69,15.7,648000.0,15.72,15.73,15.69,15.7,648000.0
2014-08-04 13:15:00,15.7,15.72,15.7,15.71,506000.0,15.7,15.72,15.7,15.71,506000.0
2014-08-04 13:20:00,15.71,15.72,15.68,15.69,476000.0,15.71,15.72,15.68,15.69,476000.0
2014-08-04 13:25:00,15.69,15.7,15.67,15.67,466000.0,15.69,15.7,15.67,15.67,466000.0
2014-08-04 13:30:00,15.67,15.7,15.67,15.69,410000.0,15.67,15.7,15.67,15.69,410000.0
2014-08-04 13:35:00,15.69,15.7,15.68,15.68,422000.0,15.69,15.7,15.68,15.68,422000.0
2014-08-04 13:40:00,15.68,15.71,15.68,15.7,254000.0,15.68,15.71,15.68,15.7,254000.0
2014-08-04 13:45:00,15.7,15.72,15.69,15.71,284000.0,15.7,15.72,15.69,15.71,284000.0
2014-08-04 13:50:00,15.71,15.71,15.69,15.7,412000.0,15.71,15.71,15.69,15.7,412000.0
2014-08-04 13:55:00,15.7,15.71,15.69,15.7,234000.0,15.7,15.71,15.69,15.7,234000.0
2014-08-04 14:00:00,15.7,15.72,15.7,15.71,184000.0,15.7,15.72,15.7,15.71,184000.0
2014-08-04 14:05:00,15.71,15.72,15.7,15.72,222000.0,15.71,15.72,15.7,15.72,222000.0
2014-08-04 14:10:00,15.72,15.72,15.69,15.71,328000.0,15.72,15.72,15.69,15.71,328000.0
2014-08-04 14:15:00,15.71,15.72,15.7,15.7,136000.0,15.71,15.72,15.7,15.7,136000.0
2014-08-04 14:20:00,15.7,15.71,15.69,15.69,184000.0,15.7,15.71,15.69,15.69,184000.0
2014-08-04 14:25:00,15.69,15.71,15.69,15.71,198000.0,15.69,15.71,15.69,15.71,198000.0
2014-08-04 14:30:00,15.71,15.72,15.71,15.71,252000.0,15.71,15.72,15.71,15.71,252000.0
2014-08-04 14:35:00,15.72,15.72,15.71,15.71,272000.0,15.72,15.72,15.71,15.71,272000.0
2014-08-04 14:40:00,15.72,15.72,15.7,15.72,142000.0,15.72,15.72,15.7,15.72,142000.0
2014-08-04 14:45:00,15.72,15.74,15.72,15.73,582000.0,15.72,15.74,15.72,15.73,582000.0
2014-08-04 14:50:00,15.73,15.74,15.72,15.73,350000.0,15.73,15.74,15.72,15.73,350000.0
2014-08-04 14:55:00,15.73,15.74,15.72,15.74,168000.0,15.73,15.74,15.72,15.74,168000.0
2014-08-04 15:00:00,15.73,15.74,15.73,15.74,262000.0,15.73,15.74,15.73,15.74,262000.0
2014-08-04 15:05:00,15.74,15.74,15.72,15.73,322000.0,15.74,15.74,15.72,15.73,322000.0
2014-08-04 15:10:00,15.72,15.74,15.72,15.74,346000.0,15.72,15.74,15.72,15.74,346000.0
2014-08-04 15:15:00,15.74,15.75,15.74,15.75,1156000.0,15.74,15.75,15.74,15.75,1156000.0
2014-08-04 15:20:00,15.75,15.76,15.74,15.75,804000.0,15.75,15.76,15.74,15.75,804000.0
2014-08-04 15:25:00,15.76,15.76,15.75,15.75,354000.0,15.76,15.76,15.75,15.75,354000.0
2014-08-04 15:30:00,15.76,15.76,15.74,15.74,444000.0,15.76,15.76,15.74,15.74,444000.0
2014-08-04 15:35:00,15.74,15.76,15.74,15.76,784000.0,15.74,15.76,15.74,15.76,784000.0
2014-08-04 15:40:00,15.76,15.76,15.75,15.75,958000.0,15.76,15.76,15.75,15.75,958000.0
2014-08-04 15:45:00,15.76,15.76,15.74,15.74,1810000.0,15.76,15.76,15.74,15.74,1810000.0
2014-08-04 15:50:00,15.74,15.75,15.72,15.72,2214000.0,15.74,15.75,15.72,15.72,2214000.0
2014-08-04 15:55:00,15.72,15.73,15.68,15.68,3642000.0,15.72,15.73,15.68,15.68,3642000.0
2014-08-05 09:30:00,15.64,15.71,15.6,15.71,2190000.0,15.64,15.71,15.6,15.71,2190000.0
2014-08-05 09:35:00,15.7,15.7,15.65,15.66,832000.0,15.7,15.7,15.65,15.66,832000.0
2014-08-05 09:40:00,15.65,15.67,15.61,15.62,1064000.0,15.65,15.67,15.61,15.62,1064000.0
2014-08-05 09:45:00,15.62,15.63,15.57,15.6,1206000.0,15.62,15.63,15.57,15.6,1206000.0
2014-08-05 09:50:00,15.6,15.6,15.57,15.59,1040000.0,15.6,15.6,15.57,15.59,1040000.0
2014-08-05 09:55:00,15.58,15.62,15.57,15.59,1182000.0,15.58,15.62,15.57,15.59,1182000.0
2014-08-05 10:00:00,15.59,15.62,15.55,15.58,1364000.0,15.59,15.62,15.55,15.58,1364000.0
2014-08-05 10:05:00,15.58,15.62,15.57,15.62,804000.0,15.58,15.62,15.57,15.62,804000.0
2014-08-05 10:10:00,15.62,15.64,15.61,15.62,784000.0,15.62,15.64,15.61,15.62,784000.0
2014-08-05 10:15:00,15.62,15.64,15.6,15.62,404000.0,15.62,15.64,15.6,15.62,404000.0
2014-08-05 10:20:00,15.62,15.66,15.62,15.66,714000.0,15.62,15.66,15.62,15.66,714000.0
2014-08-05 10:25:00,15.65,15.67,15.64,15.66,554000.0,15.65,15.67,15.64,15.66,554000.0
2014-08-05 10:30:00,15.66,15.7,15.66,15.68,770000.0,15.66,15.7,15.66,15.68,770000.0
2014-08-05 10:35:00,15.68,15.69,15.67,15.69,450000.0,15.68,15.69,15.67,15.69,450000.0
2014-08-05 10:40:00,15.69,15.71,15.68,15.69,376000.0,15.69,15.71,15.68,15.69,376000.0
2014-08-05 10:45:00,15.69,15.73,15.69,15.72,494000.0,15.69,15.73,15.69,15.72,494000.0
2014-08-05 10:50:00,15.72,15.72,15.69,15.7,310000.0,15.72,15.72,15.69,15.7,310000.0
2014-08-05 10:55:00,15.7,15.7,15.66,15.68,496000.0,15.7,15.7,15.66,15.68,496000.0
2014-08-05 11:00:00,15.69,15.69,15.66,15.67,442000.0,15.69,15.69,15.66,15.67,442000.0
2014-08-05 11:05:00,15.67,15.69,15.65,15.66,388000.0,15.67,15.69,15.65,15.66,388000.0
2014-08-05 11:10:00,15.66,15.69,15.65,15.69,212000.0,15.66,15.69,15.65,15.69,212000.0
2014-08-05 11:15:00,15.69,15.71,15.69,15.71,200000.0,15.69,15.71,15.69,15.71,200000.0
2014-08-05 11:20:00,15.7,15.71,15.69,15.71,180000.0,15.7,15.71,15.69,15.71,180000.0
2014-08-05 11:25:00,15.7,15.71,15.68,15.69,472000.0,15.7,15.71,15.68,15.69,472000.0
2014-08-05 11:30:00,15.68,15.69,15.66,15.66,364000.0,15.68,15.69,15.66,15.66,364000.0
2014-08-05 11:35:00,15.66,15.67,15.66,15.67,316000.0,15.66,15.67,15.66,15.67,316000.0
2014-08-05 11:40:00,15.67,15.67,15.65,15.66,136000.0,15.67,15.67,15.65,15.66,136000.0
2014-08-05 11:45:00,15.66,15.66,15.61,15.61,398000.0,15.66,15.66,15.61,15.61,398000.0
2014-08-05 11:50:00,15.61,15.64,15.61,15.63,420000.0,15.61,15.64,15.61,15.63,420000.0
2014-08-05 11:55:00,15.63,15.64,15.6,15.62,384000.0,15.63,15.64,15.6,15.62,384000.0
2014-08-05 12:00:00,15.61,15.62,15.59,15.59,272000.0,15.61,15.62,15.59,15.59,272000.0
2014-08-05 12:05:00,15.59,15.61,15.57,15.61,776000.0,15.59,15.61,15.57,15.61,776000.0
2014-08-05 12:10:00,15.6,15.62,15.6,15.61,154000.0,15.6,15.62,15.6,15.61,154000.0
2014-08-05 12:15:00,15.61,15.63,15.61,15.62,328000.0,15.61,15.63,15.61,15.62,328000.0
2014-08-05 12:20:00,15.62,15.62,15.58,15.58,244000.0,15.62,15.62,15.58,15.58,244000.0
2014-08-05 12:25:00,15.58,15.6,15.58,15.59,210000.0,15.58,15.6,15.58,15.59,210000.0
2014-08-05 12:30:00,15.59,15.6,15.58,15.58,190000.0,15.59,15.6,15.58,15.58,190000.0
2014-08-05 12:35:00,15.6,15.6,15.57,15.58,226000.0,15.6,15.6,15.57,15.58,226000.0
2014-08-05 12:40:00,15.59,15.59,15.57,15.59,158000.0,15.59,15.59,15.57,15.59,158000.0
2014-08-05 12:45:00,15.59,15.6,15.58,15.59,242000.0,15.59,15.6,15.58,15.59,242000.0
2014-08-05 12:50:00,15.59,15.59,15.57,15.58,148000.0,15.59,15.59,15.57,15.58,148000.0
2014-08-05 12:55:00,15.59,15.6,15.58,15.6,266000.0,15.59,15.6,15.58,15.6,266000.0
2014-08-05 13:00:00,15.6,15.61,15.58,15.58,186000.0,15.6,15.61,15.58,15.58,186000.0
2014-08-05 13:05:00,15.59,15.6,15.58,15.58,214000.0,15.59,15.6,15.58,15.58,214000.0
2014-08-05 13:10:00,15.58,15.59,15.58,15.59,68000.0,15.58,15.59,15.58,15.59,68000.0
2014-08-05 13:15:00,15.59,15.61,15.58,15.61,138000.0,15.59,15.61,15.58,15.61,138000.0
2014-08-05 13:20:00,15.6,15.62,15.59,15.61,214000.0,15.6,15.62,15.59,15.61,214000.0
2014-08-05 13:25:00,15.61,15.62,15.6,15.62,256000.0,15.61,15.62,15.6,15.62,256000.0
2014-08-05 13:30:00,15.62,15.63,15.61,15.62,404000.0,15.62,15.63,15.61,15.62,404000.0
2014-08-05 13:35:00,15.63,15.63,15.54,15.54,714000.0,15.63,15.63,15.54,15.54,714000.0
2014-08-05 13:40:00,15.54,15.57,15.51,15.54,1782000.0,15.54,15.57,15.51,15.54,1782000.0
2014-08-05 13:45:00,15.54,15.57,15.52,15.56,590000.0,15.54,15.57,15.52,15.56,590000.0
2014-08-05 13:50:00,15.56,15.56,15.53,15.56,354000.0,15.56,15.56,15.53,15.56,354000.0
2014-08-05 13:55:00,15.55,15.58,15.55,15.56,866000.0,15.55,15.58,15.55,15.56,866000.0
2014-08-05 14:00:00,15.56,15.58,15.53,15.55,324000.0,15.56,15.58,15.53,15.55,324000.0
2014-08-05 14:05:00,15.54,15.56,15.51,15.52,1134000.0,15.54,15.56,15.51,15.52,1134000.0
2014-08-05 14:10:00,15.52,15.57,15.52,15.57,488000.0,15.52,15.57,15.52,15.57,488000.0
2014-08-05 14:15:00,15.57,15.58,15.54,15.55,770000.0,15.57,15.58,15.54,15.55,770000.0
2014-08-05 14:20:00,15.56,15.58,15.54,15.55,290000.0,15.56,15.58,15.54,15.55,290000.0
2014-08-05 14:25:00,15.55,15.56,15.53,15.56,538000.0,15.55,15.56,15.53,15.56,538000.0
2014-08-05 14:30:00,15.56,15.58,15.55,15.58,458000.0,15.56,15.58,15.55,15.58,458000.0
2014-08-05 14:35:00,15.58,15.58,15.55,15.55,348000.0,15.58,15.58,15.55,15.55,348000.0
2014-08-05 14:40:00,15.55,15.55,15.53,15.54,478000.0,15.55,15.55,15.53,15.54,478000.0
2014-08-05 14:45:00,15.54,15.56,15.53,15.54,366000.0,15.54,15.56,15.53,15.54,366000.0
2014-08-05 14:50:00,15.53,15.54,15.52,15.54,596000.0,15.53,15.54,15.52,15.54,596000.0
2014-08-05 14:55:00,15.54,15.56,15.53,15.54,500000.0,15.54,15.56,15.53,15.54,500000.0
2014-08-05 15:00:00,15.54,15.55,15.53,15.54,492000.0,15.54,15.55,15.53,15.54,492000.0
2014-08-05 15:05:00,15.54,15.54,15.5,15.51,858000.0,15.54,15.54,15.5,15.51,858000.0
2014-08-05 15:10:00,15.52,15.53,15.5,15.52,380000.0,15.52,15.53,15.5,15.52,380000.0
2014-08-05 15:15:00,15.51,15.55,15.51,15.54,434000.0,15.51,15.55,15.51,15.54,434000.0
2014-08-05 15:20:00,15.54,15.55,15.52,15.54,326000.0,15.54,15.55,15.52,15.54,326000.0
2014-08-05 15:25:00,15.54,15.54,15.52,15.52,500000.0,15.54,15.54,15.52,15.52,500000.0
2014-08-05 15:30:00,15.52,15.58,15.52,15.57,726000.0,15.52,15.58,15.52,15.57,726000.0
2014-08-05 15:35:00,15.57,15.6,15.57,15.59,654000.0,15.57,15.6,15.57,15.59,654000.0
2014-08-05 15:40:00,15.58,15.61,15.58,15.61,648000.0,15.58,15.61,15.58,15.61,648000.0
2014-08-05 15:45:00,15.6,15.61,15.59,15.61,950000.0,15.6,15.61,15.59,15.61,950000.0
2014-08-05 15:50:00,15.61,15.61,15.59,15.61,1272000.0,15.61,15.61,15.59,15.61,1272000.0
2014-08-05 15:55:00,15.61,15.63,15.61,15.62,1690000.0,15.61,15.63,15.61,15.62,1690000.0
2014-08-06 09:30:00,15.53,15.55,15.51,15.53,1258000.0,15.53,15.55,15.51,15.53,1258000.0
2014-08-06 09:35:00,15.54,15.61,15.53,15.6,812000.0,15.54,15.61,15.53,15.6,812000.0
2014-08-06 09:40:00,15.6,15.68,15.6,15.67,1806000.0,15.6,15.68,15.6,15.67,1806000.0
2014-08-06 09:45:00,15.67,15.72,15.66,15.69,1030000.0,15.67,15.72,15.66,15.69,1030000.0
2014-08-06 09:50:00,15.69,15.71,15.67,15.7,630000.0,15.69,15.71,15.67,15.7,630000.0
2014-08-06 09:55:00,15.7,15.71,15.66,15.67,748000.0,15.7,15.71,15.66,15.67,748000.0
2014-08-06 10:00:00,15.68,15.7,15.65,15.67,1020000.0,15.68,15.7,15.65,15.67,1020000.0
2014-08-06 10:05:00,15.68,15.7,15.64,15.68,1256000.0,15.68,15.7,15.64,15.68,1256000.0
2014-08-06 10:10:00,15.69,15.73,15.68,15.72,1154000.0,15.69,15.73,15.68,15.72,1154000.0
2014-08-06 10:15:00,15.72,15.74,15.71,15.73,1502000.0,15.72,15.74,15.71,15.73,1502000.0
2014-08-06 10:20:00,15.73,15.77,15.71,15.77,902000.0,15.73,15.77,15.71,15.77,902000.0
2014-08-06 10:25:00,15.77,15.78,15.75,15.76,852000.0,15.77,15.78,15.75,15.76,852000.0
2014-08-06 10:30:00,15.76,15.78,15.71,15.71,846000.0,15.76,15.78,15.71,15.71,846000.0
2014-08-06 10:35:00,15.72,15.73,15.7,15.72,408000.0,15.72,15.73,15.7,15.72,408000.0
2014-08-06 10:40:00,15.73,15.74,15.72,15.73,332000.0,15.73,15.74,15.72,15.73,332000.0
2014-08-06 10:45:00,15.73,15.75,15.73,15.75,198000.0,15.73,15.75,15.73,15.75,198000.0
2014-08-06 10:50:00,15.73,15.76,15.73,15.73,908000.0,15.73,15.76,15.73,15.73,908000.0
2014-08-06 10:55:00,15.75,15.76,15.74,15.75,428000.0,15.75,15.76,15.74,15.75,428000.0
2014-08-06 11:00:00,15.75,15.75,15.73,15.75,308000.0,15.75,15.75,15.73,15.75,308000.0
2014-08-06 11:05:00,15.74,15.76,15.73,15.73,362000.0,15.74,15.76,15.73,15.73,362000.0
2014-08-06 11:10:00,15.74,15.74,15.7,15.71,508000.0,15.74,15.74,15.7,15.71,508000.0
2014-08-06 11:15:00,15.71,15.72,15.7,15.72,202000.0,15.71,15.72,15.7,15.72,202000.0
2014-08-06 11:20:00,15.72,15.74,15.72,15.73,316000.0,15.72,15.74,15.72,15.73,316000.0
2014-08-06 11:25:00,15.72,15.74,15.72,15.73,572000.0,15.72,15.74,15.72,15.73,572000.0
2014-08-06 11:30:00,15.73,15.74,15.71,15.74,384000.0,15.73,15.74,15.71,15.74,384000.0
2014-08-06 11:35:00,15.73,15.75,15.72,15.74,338000.0,15.73,15.75,15.72,15.74,338000.0
2014-08-06 11:40:00,15.74,15.77,15.74,15.77,368000.0,15.74,15.77,15.74,15.77,368000.0
2014-08-06 11:45:00,15.77,15.78,15.75,15.76,346000.0,15.77,15.78,15.75,15.76,346000.0
2014-08-06 11:50:00,15.76,15.77,15.74,15.75,248000.0,15.76,15.77,15.74,15.75,248000.0
2014-08-06 11:55:00,15.75,15.77,15.74,15.76,246000.0,15.75,15.77,15.74,15.76,246000.0
2014-08-06 12:00:00,15.76,15.79,15.76,15.79,390000.0,15.76,15.79,15.76,15.79,390000.0
2014-08-06 12:05:00,15.79,15.79,15.76,15.76,224000.0,15.79,15.79,15.76,15.76,224000.0
2014-08-06 12:10:00,15.76,15.77,15.75,15.75,98000.0,15.76,15.77,15.75,15.75,98000.0
2014-08-06 12:15:00,15.76,15.77,15.73,15.74,436000.0,15.76,15.77,15.73,15.74,436000.0
2014-08-06 12:20:00,15.73,15.76,15.73,15.75,262000.0,15.73,15.76,15.73,15.75,262000.0
2014-08-06 12:25:00,15.75,15.75,15.73,15.73,186000.0,15.75,15.75,15.73,15.73,186000.0
2014-08-06 12:30:00,15.73,15.77,15.73,15.76,450000.0,15.73,15.77,15.73,15.76,450000.0
2014-08-06 12:35:00,15.75,15.76,15.73,15.74,138000.0,15.75,15.76,15.73,15.74,138000.0
2014-08-06 12:40:00,15.75,15.76,15.74,15.76,104000.0,15.75,15.76,15.74,15.76,104000.0
2014-08-06 12:45:00,15.75,15.75,15.72,15.74,248000.0,15.75,15.75,15.72,15.74,248000.0
2014-08-06 12:50:00,15.73,15.74,15.73,15.74,132000.0,15.73,15.74,15.73,15.74,132000.0
2014-08-06 12:55:00,15.73,15.74,15.72,15.73,156000.0,15.73,15.74,15.72,15.73,156000.0
2014-08-06 13:00:00,15.73,15.73,15.71,15.71,262000.0,15.73,15.73,15.71,15.71,262000.0
2014-08-06 13:05:00,15.71,15.73,15.69,15.7,346000.0,15.71,15.73,15.69,15.7,346000.0
2014-08-06 13:10:00,15.7,15.71,15.69,15.7,224000.0,15.7,15.71,15.69,15.7,224000.0
2014-08-06 13:15:00,15.7,15.71,15.69,15.71,180000.0,15.7,15.71,15.69,15.71,180000.0
2014-08-06 13:20:00,15.7,15.71,15.69,15.71,194000.0,15.7,15.71,15.69,15.71,194000.0
2014-08-06 13:25:00,15.7,15.72,15.7,15.7,214000.0,15.7,15.72,15.7,15.7,214000.0
2014-08-06 13:30:00,15.7,15.7,15.68,15.69,306000.0,15.7,15.7,15.68,15.69,306000.0
2014-08-06 13:35:00,15.69,15.72,15.69,15.71,154000.0,15.69,15.72,15.69,15.71,154000.0
2014-08-06 13:40:00,15.71,15.72,15.7,15.72,280000.0,15.71,15.72,15.7,15.72,280000.0
2014-08-06 13:45:00,15.72,15.73,15.7,15.71,384000.0,15.72,15.73,15.7,15.71,384000.0
2014-08-06 13:50:00,15.71,15.71,15.69,15.69,238000.0,15.71,15.71,15.69,15.69,238000.0
2014-08-06 13:55:00,15.69,15.7,15.69,15.69,242000.0,15.69,15.7,15.69,15.69,242000.0
2014-08-06 14:00:00,15.69,15.69,15.67,15.69,402000.0,15.69,15.69,15.67,15.69,402000.0
2014-08-06 14:05:00,15.69,15.7,15.68,15.69,228000.0,15.69,15.7,15.68,15.69,228000.0
2014-08-06 14:10:00,15.69,15.7,15.68,15.69,104000.0,15.69,15.7,15.68,15.69,104000.0
2014-08-06 14:15:00,15.68,15.7,15.68,15.69,208000.0,15.68,15.7,15.68,15.69,208000.0
2014-08-06 14:20:00,15.69,15.69,15.68,15.68,318000.0,15.69,15.69,15.68,15.68,318000.0
2014-08-06 14:25:00,15.69,15.71,15.69,15.7,366000.0,15.69,15.71,15.69,15.7,366000.0
2014-08-06 14:30:00,15.7,15.7,15.69,15.7,126000.0,15.7,15.7,15.69,15.7,126000.0
2014-08-06 14:35:00,15.69,15.71,15.68,15.7,410000.0,15.69,15.71,15.68,15.7,410000.0
2014-08-06 14:40:00,15.69,15.73,15.69,15.73,226000.0,15.69,15.73,15.69,15.73,226000.0
2014-08-06 14:45:00,15.73,15.73,15.71,15.73,106000.0,15.73,15.73,15.71,15.73,106000.0
2014-08-06 14:50:00,15.73,15.73,15.72,15.72,96000.0,15.73,15.73,15.72,15.72,96000.0
2014-08-06 14:55:00,15.71,15.73,15.7,15.71,162000.0,15.71,15.73,15.7,15.71,162000.0
2014-08-06 15:00:00,15.71,15.72,15.7,15.72,144000.0,15.71,15.72,15.7,15.72,144000.0
2014-08-06 15:05:00,15.71,15.72,15.71,15.71,134000.0,15.71,15.72,15.71,15.71,134000.0
2014-08-06 15:10:00,15.71,15.71,15.69,15.7,204000.0,15.71,15.71,15.69,15.7,204000.0
2014-08-06 15:15:00,15.7,15.7,15.68,15.69,226000.0,15.7,15.7,15.68,15.69,226000.0
2014-08-06 15:20:00,15.7,15.71,15.69,15.71,214000.0,15.7,15.71,15.69,15.71,214000.0
2014-08-06 15:25:00,15.71,15.71,15.69,15.69,232000.0,15.71,15.71,15.69,15.69,232000.0
2014-08-06 15:30:00,15.68,15.69,15.68,15.68,410000.0,15.68,15.69,15.68,15.68,410000.0
2014-08-06 15:35:00,15.68,15.69,15.67,15.68,336000.0,15.68,15.69,15.67,15.68,336000.0
2014-08-06 15:40:00,15.68,15.7,15.68,15.69,342000.0,15.68,15.7,15.68,15.69,342000.0
2014-08-06 15:45:00,15.69,15.7,15.68,15.69,634000.0,15.69,15.7,15.68,15.69,634000.0
2014-08-06 15:50:00,15.69,15.72,15.69,15.71,1036000.0,15.69,15.72,15.69,15.71,1036000.0
2014-08-06 15:55:00,15.71,15.72,15.69,15.69,1438000.0,15.71,15.72,15.69,15.69,1438000.0
2014-08-07 09:30:00,15.76,15.79,15.75,15.76,1804000.0,15.76,15.79,15.75,15.76,1804000.0
2014-08-07 09:35:00,15.77,15.77,15.69,15.72,994000.0,15.77,15.77,15.69,15.72,994000.0
2014-08-07 09:40:00,15.72,15.72,15.66,15.67,872000.0,15.72,15.72,15.66,15.67,872000.0
2014-08-07 09:45:00,15.66,15.69,15.65,15.66,1410000.0,15.66,15.69,15.65,15.66,1410000.0
2014-08-07 09:50:00,15.65,15.68,15.65,15.67,838000.0,15.65,15.68,15.65,15.67,838000.0
2014-08-07 09:55:00,15.67,15.68,15.66,15.67,614000.0,15.67,15.68,15.66,15.67,614000.0
2014-08-07 10:00:00,15.67,15.68,15.6,15.6,960000.0,15.67,15.68,15.6,15.6,960000.0
2014-08-07 10:05:00,15.6,15.63,15.59,15.62,1130000.0,15.6,15.63,15.59,15.62,1130000.0
2014-08-07 10:10:00,15.62,15.63,15.59,15.61,1120000.0,15.62,15.63,15.59,15.61,1120000.0
2014-08-07 10:15:00,15.61,15.62,15.57,15.61,1072000.0,15.61,15.62,15.57,15.61,1072000.0
2014-08-07 10:20:00,15.61,15.62,15.58,15.59,656000.0,15.61,15.62,15.58,15.59,656000.0
2014-08-07 10:25:00,15.6,15.63,15.58,15.62,706000.0,15.6,15.63,15.58,15.62,706000.0
2014-08-07 10:30:00,15.61,15.63,15.6,15.62,482000.0,15.61,15.63,15.6,15.62,482000.0
2014-08-07 10:35:00,15.62,15.62,15.59,15.61,680000.0,15.62,15.62,15.59,15.61,680000.0
2014-08-07 10:40:00,15.61,15.62,15.56,15.57,904000.0,15.61,15.62,15.56,15.57,904000.0
2014-08-07 10:45:00,15.56,15.59,15.56,15.56,474000.0,15.56,15.59,15.56,15.56,474000.0
2014-08-07 10:50:00,15.56,15.56,15.53,15.56,860000.0,15.56,15.56,15.53,15.56,860000.0
2014-08-07 10:55:00,15.55,15.59,15.55,15.57,354000.0,15.55,15.59,15.55,15.57,354000.0
2014-08-07 11:00:00,15.56,15.58,15.55,15.57,376000.0,15.56,15.58,15.55,15.57,376000.0
2014-08-07 11:05:00,15.57,15.59,15.56,15.59,950000.0,15.57,15.59,15.56,15.59,950000.0
2014-08-07 11:10:00,15.58,15.59,15.56,15.58,656000.0,15.58,15.59,15.56,15.58,656000.0
2014-08-07 11:15:00,15.57,15.6,15.57,15.6,636000.0,15.57,15.6,15.57,15.6,636000.0
2014-08-07 11:20:00,15.6,15.62,15.59,15.61,1022000.0,15.6,15.62,15.59,15.61,1022000.0
2014-08-07 11:25:00,15.61,15.62,15.57,15.58,536000.0,15.61,15.62,15.57,15.58,536000.0
2014-08-07 11:30:00,15.59,15.62,15.57,15.58,370000.0,15.59,15.62,15.57,15.58,370000.0
2014-08-07 11:35:00,15.59,15.61,15.59,15.59,164000.0,15.59,15.61,15.59,15.59,164000.0
2014-08-07 11:40:00,15.59,15.6,15.57,15.59,376000.0,15.59,15.6,15.57,15.59,376000.0
2014-08-07 11:45:00,15.59,15.59,15.55,15.56,340000.0,15.59,15.59,15.55,15.56,340000.0
2014-08-07 11:50:00,15.57,15.58,15.55,15.57,424000.0,15.57,15.58,15.55,15.57,424000.0
2014-08-07 11:55:00,15.57,15.58,15.55,15.57,354000.0,15.57,15.58,15.55,15.57,354000.0
2014-08-07 12:00:00,15.57,15.57,15.55,15.57,406000.0,15.57,15.57,15.55,15.57,406000.0
2014-08-07 12:05:00,15.57,15.59,15.55,15.58,558000.0,15.57,15.59,15.55,15.58,558000.0
2014-08-07 12:10:00,15.58,15.6,15.57,15.58,522000.0,15.58,15.6,15.57,15.58,522000.0
2014-08-07 12:15:00,15.58,15.58,15.54,15.55,460000.0,15.58,15.58,15.54,15.55,460000.0
2014-08-07 12:20:00,15.55,15.57,15.54,15.56,290000.0,15.55,15.57,15.54,15.56,290000.0
2014-08-07 12:25:00,15.57,15.58,15.55,15.56,316000.0,15.57,15.58,15.55,15.56,316000.0
2014-08-07 12:30:00,15.55,15.56,15.54,15.56,186000.0,15.55,15.56,15.54,15.56,186000.0
2014-08-07 12:35:00,15.55,15.55,15.51,15.52,714000.0,15.55,15.55,15.51,15.52,714000.0
2014-08-07 12:40:00,15.52,15.54,15.52,15.53,188000.0,15.52,15.54,15.52,15.53,188000.0
2014-08-07 12:45:00,15.54,15.55,15.53,15.54,134000.0,15.54,15.55,15.53,15.54,134000.0
2014-08-07 12:50:00,15.54,15.56,15.53,15.54,628000.0,15.54,15.56,15.53,15.54,628000.0
2014-08-07 12:55:00,15.54,15.55,15.53,15.54,296000.0,15.54,15.55,15.53,15.54,296000.0
2014-08-07 13:00:00,15.54,15.56,15.54,15.54,474000.0,15.54,15.56,15.54,15.54,474000.0
2014-08-07 13:05:00,15.54,15.63,15.54,15.59,1650000.0,15.54,15.63,15.54,15.59,1650000.0
2014-08-07 13:10:00,15.59,15.6,15.58,15.59,158000.0,15.59,15.6,15.58,15.59,158000.0
2014-08-07 13:15:00,15.59,15.61,15.59,15.59,192000.0,15.59,15.61,15.59,15.59,192000.0
2014-08-07 13:20:00,15.58,15.59,15.56,15.59,402000.0,15.58,15.59,15.56,15.59,402000.0
2014-08-07 13:25:00,15.59,15.62,15.59,15.6,288000.0,15.59,15.62,15.59,15.6,288000.0
2014-08-07 13:30:00,15.61,15.61,15.59,15.6,198000.0,15.61,15.61,15.59,15.6,198000.0
2014-08-07 13:35:00,15.6,15.62,15.59,15.62,366000.0,15.6,15.62,15.59,15.62,366000.0
2014-08-07 13:40:00,15.62,15.63,15.6,15.6,430000.0,15.62,15.63,15.6,15.6,430000.0
2014-08-07 13:45:00,15.59,15.61,15.59,15.61,190000.0,15.59,15.61,15.59,15.61,190000.0
2014-08-07 13:50:00,15.6,15.61,15.6,15.6,82000.0,15.6,15.61,15.6,15.6,82000.0
2014-08-07 13:55:00,15.6,15.61,15.6,15.61,214000.0,15.6,15.61,15.6,15.61,214000.0
2014-08-07 14:00:00,15.61,15.61,15.59,15.6,330000.0,15.61,15.61,15.59,15.6,330000.0
2014-08-07 14:05:00,15.59,15.61,15.59,15.61,366000.0,15.59,15.61,15.59,15.61,366000.0
2014-08-07 14:10:00,15.61,15.61,15.6,15.61,146000.0,15.61,15.61,15.6,15.61,146000.0
2014-08-07 14:15:00,15.61,15.61,15.58,15.58,370000.0,15.61,15.61,15.58,15.58,370000.0
2014-08-07 14:20:00,15.58,15.59,15.57,15.58,332000.0,15.58,15.59,15.57,15.58,332000.0
2014-08-07 14:25:00,15.58,15.58,15.57,15.58,254000.0,15.58,15.58,15.57,15.58,254000.0
2014-08-07 14:30:00,15.58,15.58,15.56,15.56,354000.0,15.58,15.58,15.56,15.56,354000.0
2014-08-07 14:35:00,15.56,15.56,15.55,15.55,522000.0,15.56,15.56,15.55,15.55,522000.0
2014-08-07 14:40:00,15.56,15.57,15.56,15.56,240000.0,15.56,15.57,15.56,15.56,240000.0
2014-08-07 14:45:00,15.57,15.58,15.56,15.57,80000.0,15.57,15.58,15.56,15.57,80000.0
2014-08-07 14:50:00,15.57,15.58,15.56,15.57,242000.0,15.57,15.58,15.56,15.57,242000.0
2014-08-07 14:55:00,15.56,15.57,15.53,15.54,440000.0,15.56,15.57,15.53,15.54,440000.0
2014-08-07 15:00:00,15.54,15.57,15.54,15.55,282000.0,15.54,15.57,15.54,15.55,282000.0
2014-08-07 15:05:00,15.54,15.56,15.52,15.54,368000.0,15.54,15.56,15.52,15.54,368000.0
2014-08-07 15:10:00,15.54,15.57,15.54,15.55,552000.0,15.54,15.57,15.54,15.55,552000.0
2014-08-07 15:15:00,15.55,15.55,15.51,15.51,2720000.0,15.55,15.55,15.51,15.51,2720000.0
2014-08-07 15:20:00,15.51,15.52,15.48,15.49,1196000.0,15.51,15.52,15.48,15.49,1196000.0
2014-08-07 15:25:00,15.49,15.51,15.48,15.51,638000.0,15.49,15.51,15.48,15.51,638000.0
2014-08-07 15:30:00,15.51,15.51,15.49,15.5,1372000.0,15.51,15.51,15.49,15.5,1372000.0
2014-08-07 15:35:00,15.5,15.54,15.49,15.54,700000.0,15.5,15.54,15.49,15.54,700000.0
2014-08-07 15:40:00,15.54,15.56,15.53,15.54,828000.0,15.54,15.56,15.53,15.54,828000.0
2014-08-07 15:45:00,15.55,15.55,15.54,15.54,464000.0,15.55,15.55,15.54,15.54,464000.0
2014-08-07 15:50:00,15.54,15.57,15.54,15.57,984000.0,15.54,15.57,15.54,15.57,984000.0
2014-08-07 15:55:00,15.57,15.59,15.56,15.57,1606000.0,15.57,15.59,15.56,15.57,1606000.0
2014-08-08 09:30:00,15.6,15.6,15.53,15.57,1852000.0,15.6,15.6,15.53,15.57,1852000.0
2014-08-08 09:35:00,15.58,15.61,15.58,15.6,904000.0,15.58,15.61,15.58,15.6,904000.0
2014-08-08 09:40:00,15.6,15.6,15.55,15.59,608000.0,15.6,15.6,15.55,15.59,608000.0
2014-08-08 09:45:00,15.59,15.66,15.58,15.66,1562000.0,15.59,15.66,15.58,15.66,1562000.0
2014-08-08 09:50:00,15.65,15.72,15.63,15.7,1538000.0,15.65,15.72,15.63,15.7,1538000.0
2014-08-08 09:55:00,15.71,15.74,15.68,15.7,806000.0,15.71,15.74,15.68,15.7,806000.0
2014-08-08 10:00:00,15.68,15.71,15.67,15.7,1082000.0,15.68,15.71,15.67,15.7,1082000.0
2014-08-08 10:05:00,15.71,15.73,15.69,15.72,980000.0,15.71,15.73,15.69,15.72,980000.0
2014-08-08 10:10:00,15.72,15.72,15.69,15.7,424000.0,15.72,15.72,15.69,15.7,424000.0
2014-08-08 10:15:00,15.7,15.71,15.68,15.7,540000.0,15.7,15.71,15.68,15.7,540000.0
2014-08-08 10:20:00,15.71,15.72,15.67,15.68,478000.0,15.71,15.72,15.67,15.68,478000.0
2014-08-08 10:25:00,15.69,15.69,15.66,15.68,908000.0,15.69,15.69,15.66,15.68,908000.0
2014-08-08 10:30:00,15.67,15.68,15.64,15.67,506000.0,15.67,15.68,15.64,15.67,506000.0
2014-08-08 10:35:00,15.67,15.68,15.65,15.68,406000.0,15.67,15.68,15.65,15.68,406000.0
2014-08-08 10:40:00,15.68,15.73,15.68,15.72,896000.0,15.68,15.73,15.68,15.72,896000.0
2014-08-08 10:45:00,15.72,15.75,15.7,15.72,752000.0,15.72,15.75,15.7,15.72,752000.0
2014-08-08 10:50:00,15.72,15.73,15.7,15.7,252000.0,15.72,15.73,15.7,15.7,252000.0
2014-08-08 10:55:00,15.7,15.72,15.7,15.71,304000.0,15.7,15.72,15.7,15.71,304000.0
2014-08-08 11:00:00,15.71,15.73,15.69,15.73,608000.0,15.71,15.73,15.69,15.73,608000.0
2014-08-08 11:05:00,15.73,15.74,15.72,15.72,272000.0,15.73,15.74,15.72,15.72,272000.0
2014-08-08 11:10:00,15.72,15.74,15.72,15.73,424000.0,15.72,15.74,15.72,15.73,424000.0
2014-08-08 11:15:00,15.73,15.74,15.72,15.74,226000.0,15.73,15.74,15.72,15.74,226000.0
2014-08-08 11:20:00,15.74,15.74,15.7,15.72,342000.0,15.74,15.74,15.7,15.72,342000.0
2014-08-08 11:25:00,15.72,15.74,15.72,15.74,1510000.0,15.72,15.74,15.72,15.74,1510000.0
2014-08-08 11:30:00,15.73,15.75,15.73,15.74,188000.0,15.73,15.75,15.73,15.74,188000.0
2014-08-08 11:35:00,15.74,15.74,15.71,15.71,258000.0,15.74,15.74,15.71,15.71,258000.0
2014-08-08 11:40:00,15.72,15.72,15.7,15.71,152000.0,15.72,15.72,15.7,15.71,152000.0
2014-08-08 11:45:00,15.71,15.71,15.7,15.7,216000.0,15.71,15.71,15.7,15.7,216000.0
2014-08-08 11:50:00,15.7,15.71,15.69,15.7,166000.0,15.7,15.71,15.69,15.7,166000.0
2014-08-08 11:55:00,15.7,15.74,15.7,15.73,232000.0,15.7,15.74,15.7,15.73,232000.0
2014-08-08 12:00:00,15.73,15.74,15.72,15.73,174000.0,15.73,15.74,15.72,15.73,174000.0
2014-08-08 12:05:00,15.74,15.75,15.72,15.73,302000.0,15.74,15.75,15.72,15.73,302000.0
2014-08-08 12:10:00,15.73,15.75,15.72,15.73,272000.0,15.73,15.75,15.72,15.73,272000.0
2014-08-08 12:15:00,15.73,15.73,15.72,15.73,100000.0,15.73,15.73,15.72,15.73,100000.0
2014-08-08 12:20:00,15.73,15.74,15.72,15.73,176000.0,15.73,15.74,15.72,15.73,176000.0
2014-08-08 12:25:00,15.72,15.72,15.7,15.71,284000.0,15.72,15.72,15.7,15.71,284000.0
2014-08-08 12:30:00,15.71,15.71,15.7,15.7,146000.0,15.71,15.71,15.7,15.7,146000.0
2014-08-08 12:35:00,15.7,15.71,15.69,15.7,184000.0,15.7,15.71,15.69,15.7,184000.0
2014-08-08 12:40:00,15.7,15.71,15.7,15.7,80000.0,15.7,15.71,15.7,15.7,80000.0
2014-08-08 12:45:00,15.7,15.7,15.69,15.7,98000.0,15.7,15.7,15.69,15.7,98000.0
2014-08-08 12:50:00,15.7,15.71,15.7,15.71,64000.0,15.7,15.71,15.7,15.71,64000.0
2014-08-08 12:55:00,15.7,15.71,15.7,15.7,74000.0,15.7,15.71,15.7,15.7,74000.0
2014-08-08 13:00:00,15.7,15.71,15.69,15.71,80000.0,15.7,15.71,15.69,15.71,80000.0
2014-08-08 13:05:00,15.71,15.72,15.7,15.72,146000.0,15.71,15.72,15.7,15.72,146000.0
2014-08-08 13:10:00,15.72,15.72,15.71,15.72,212000.0,15.72,15.72,15.71,15.72,212000.0
2014-08-08 13:15:00,15.72,15.75,15.72,15.75,460000.0,15.72,15.75,15.72,15.75,460000.0
2014-08-08 13:20:00,15.74,15.78,15.74,15.77,962000.0,15.74,15.78,15.74,15.77,962000.0
2014-08-08 13:25:00,15.77,15.8,15.77,15.79,888000.0,15.77,15.8,15.77,15.79,888000.0
2014-08-08 13:30:00,15.79,15.79,15.77,15.79,450000.0,15.79,15.79,15.77,15.79,450000.0
2014-08-08 13:35:00,15.78,15.79,15.78,15.78,450000.0,15.78,15.79,15.78,15.78,450000.0
2014-08-08 13:40:00,15.79,15.83,15.79,15.82,1128000.0,15.79,15.83,15.79,15.82,1128000.0
2014-08-08 13:45:00,15.82,15.83,15.81,15.82,370000.0,15.82,15.83,15.81,15.82,370000.0
2014-08-08 13:50:00,15.81,15.83,15.81,15.82,336000.0,15.81,15.83,15.81,15.82,336000.0
2014-08-08 13:55:00,15.82,15.85,15.82,15.84,794000.0,15.82,15.85,15.82,15.84,794000.0
2014-08-08 14:00:00,15.84,15.86,15.84,15.86,624000.0,15.84,15.86,15.84,15.86,624000.0
2014-08-08 14:05:00,15.86,15.87,15.84,15.84,444000.0,15.86,15.87,15.84,15.84,444000.0
2014-08-08 14:10:00,15.84,15.84,15.83,15.84,228000.0,15.84,15.84,15.83,15.84,228000.0
2014-08-08 14:15:00,15.84,15.84,15.82,15.83,354000.0,15.84,15.84,15.82,15.83,354000.0
2014-08-08 14:20:00,15.83,15.84,15.83,15.84,196000.0,15.83,15.84,15.83,15.84,196000.0
2014-08-08 14:25:00,15.84,15.85,15.83,15.84,496000.0,15.84,15.85,15.83,15.84,496000.0
2014-08-08 14:30:00,15.84,15.85,15.83,15.84,342000.0,15.84,15.85,15.83,15.84,342000.0
2014-08-08 14:35:00,15.84,15.86,15.84,15.86,338000.0,15.84,15.86,15.84,15.86,338000.0
2014-08-08 14:40:00,15.85,15.86,15.84,15.85,384000.0,15.85,15.86,15.84,15.85,384000.0
2014-08-08 14:45:00,15.85,15.86,15.84,15.85,250000.0,15.85,15.86,15.84,15.85,250000.0
2014-08-08 14:50:00,15.85,15.86,15.84,15.85,138000.0,15.85,15.86,15.84,15.85,138000.0
2014-08-08 14:55:00,15.85,15.85,15.84,15.84,250000.0,15.85,15.85,15.84,15.84,250000.0
2014-08-08 15:00:00,15.84,15.84,15.82,15.83,360000.0,15.84,15.84,15.82,15.83,360000.0
2014-08-08 15:05:00,15.83,15.84,15.82,15.82,336000.0,15.83,15.84,15.82,15.82,336000.0
2014-08-08 15:10:00,15.82,15.82,15.81,15.82,454000.0,15.82,15.82,15.81,15.82,454000.0
2014-08-08 15:15:00,15.82,15.83,15.81,15.81,368000.0,15.82,15.83,15.81,15.81,368000.0
2014-08-08 15:20:00,15.81,15.83,15.81,15.83,494000.0,15.81,15.83,15.81,15.83,494000.0
2014-08-08 15:25:00,15.83,15.84,15.82,15.84,396000.0,15.83,15.84,15.82,15.84,396000.0
2014-08-08 15:30:00,15.84,15.84,15.83,15.83,460000.0,15.84,15.84,15.83,15.83,460000.0
2014-08-08 15:35:00,15.83,15.83,15.82,15.83,484000.0,15.83,15.83,15.82,15.83,484000.0
2014-08-08 15:40:00,15.83,15.84,15.83,15.83,706000.0,15.83,15.84,15.83,15.83,706000.0
2014-08-08 15:45:00,15.83,15.84,15.83,15.84,1052000.0,15.83,15.84,15.83,15.84,1052000.0
2014-08-08 15:50:00,15.84,15.86,15.84,15.85,1492000.0,15.84,15.86,15.84,15.85,1492000.0
2014-08-08 15:55:00,15.85,15.86,15.83,15.84,2106000.0,15.85,15.86,15.83,15.84,2106000.0
2014-08-11 09:30:00,15.92,15.99,15.9,15.99,2558000.0,15.92,15.99,15.9,15.99,2558000.0
2014-08-11 09:35:00,15.97,16.0,15.97,15.98,1354000.0,15.97,16.0,15.97,15.98,1354000.0
2014-08-11 09:40:00,15.98,15.99,15.97,15.98,1030000.0,15.98,15.99,15.97,15.98,1030000.0
2014-08-11 09:45:00,15.98,15.99,15.95,15.95,668000.0,15.98,15.99,15.95,15.95,668000.0
2014-08-11 09:50:00,15.95,15.99,15.95,15.99,608000.0,15.95,15.99,15.95,15.99,608000.0
2014-08-11 09:55:00,15.99,16.01,15.98,16.01,1516000.0,15.99,16.01,15.98,16.01,1516000.0
2014-08-11 10:00:00,16.01,16.02,15.94,15.97,942000.0,16.01,16.02,15.94,15.97,942000.0
2014-08-11 10:05:00,15.97,15.99,15.95,15.98,480000.0,15.97,15.99,15.95,15.98,480000.0
2014-08-11 10:10:00,15.98,15.99,15.96,15.97,556000.0,15.98,15.99,15.96,15.97,556000.0
2014-08-11 10:15:00,15.97,16.0,15.97,15.97,464000.0,15.97,16.0,15.97,15.97,464000.0
2014-08-11 10:20:00,15.97,15.98,15.96,15.97,330000.0,15.97,15.98,15.96,15.97,330000.0
2014-08-11 10:25:00,15.97,15.98,15.95,15.95,296000.0,15.97,15.98,15.95,15.95,296000.0
2014-08-11 10:30:00,15.95,15.96,15.93,15.94,642000.0,15.95,15.96,15.93,15.94,642000.0
2014-08-11 10:35:00,15.95,15.96,15.93,15.95,278000.0,15.95,15.96,15.93,15.95,278000.0
2014-08-11 10:40:00,15.95,15.96,15.94,15.94,278000.0,15.95,15.96,15.94,15.94,278000.0
2014-08-11 10:45:00,15.95,15.96,15.92,15.92,524000.0,15.95,15.96,15.92,15.92,524000.0
2014-08-11 10:50:00,15.92,15.92,15.89,15.9,844000.0,15.92,15.92,15.89,15.9,844000.0
2014-08-11 10:55:00,15.9,15.91,15.85,15.86,1064000.0,15.9,15.91,15.85,15.86,1064000.0
2014-08-11 11:00:00,15.86,15.87,15.84,15.85,742000.0,15.86,15.87,15.84,15.85,742000.0
2014-08-11 11:05:00,15.85,15.9,15.84,15.89,686000.0,15.85,15.9,15.84,15.89,686000.0
2014-08-11 11:10:00,15.89,15.91,15.89,15.89,370000.0,15.89,15.91,15.89,15.89,370000.0
2014-08-11 11:15:00,15.89,15.92,15.89,15.92,404000.0,15.89,15.92,15.89,15.92,404000.0
2014-08-11 11:20:00,15.92,15.92,15.9,15.9,362000.0,15.92,15.92,15.9,15.9,362000.0
2014-08-11 11:25:00,15.9,15.91,15.9,15.91,304000.0,15.9,15.91,15.9,15.91,304000.0
2014-08-11 11:30:00,15.91,15.92,15.9,15.92,268000.0,15.91,15.92,15.9,15.92,268000.0
2014-08-11 11:35:00,15.91,15.92,15.88,15.88,358000.0,15.91,15.92,15.88,15.88,358000.0
2014-08-11 11:40:00,15.88,15.91,15.88,15.91,382000.0,15.88,15.91,15.88,15.91,382000.0
2014-08-11 11:45:00,15.91,15.92,15.9,15.91,334000.0,15.91,15.92,15.9,15.91,334000.0
2014-08-11 11:50:00,15.91,15.92,15.91,15.92,380000.0,15.91,15.92,15.91,15.92,380000.0
2014-08-11 11:55:00,15.92,15.93,15.91,15.91,400000.0,15.92,15.93,15.91,15.91,400000.0
2014-08-11 12:00:00,15.91,15.92,15.91,15.91,364000.0,15.91,15.92,15.91,15.91,364000.0
2014-08-11 12:05:00,15.91,15.92,15.91,15.92,286000.0,15.91,15.92,15.91,15.92,286000.0
2014-08-11 12:10:00,15.92,15.93,15.92,15.93,248000.0,15.92,15.93,15.92,15.93,248000.0
2014-08-11 12:15:00,15.93,15.94,15.92,15.94,168000.0,15.93,15.94,15.92,15.94,168000.0
2014-08-11 12:20:00,15.94,15.94,15.93,15.94,168000.0,15.94,15.94,15.93,15.94,168000.0
2014-08-11 12:25:00,15.93,15.95,15.93,15.95,130000.0,15.93,15.95,15.93,15.95,130000.0
2014-08-11 12:30:00,15.95,15.95,15.94,15.94,220000.0,15.95,15.95,15.94,15.94,220000.0
2014-08-11 12:35:00,15.95,15.95,15.94,15.94,306000.0,15.95,15.95,15.94,15.94,306000.0
2014-08-11 12:40:00,15.94,15.94,15.94,15.94,176000.0,15.94,15.94,15.94,15.94,176000.0
2014-08-11 12:45:00,15.94,15.95,15.94,15.94,128000.0,15.94,15.95,15.94,15.94,128000.0
2014-08-11 12:50:00,15.94,15.95,15.94,15.95,394000.0,15.94,15.95,15.94,15.95,394000.0
2014-08-11 12:55:00,15.94,15.95,15.93,15.93,272000.0,15.94,15.95,15.93,15.93,272000.0
2014-08-11 13:00:00,15.94,15.94,15.93,15.94,106000.0,15.94,15.94,15.93,15.94,106000.0
2014-08-11 13:05:00,15.94,15.95,15.94,15.94,166000.0,15.94,15.95,15.94,15.94,166000.0
2014-08-11 13:10:00,15.94,15.95,15.94,15.95,378000.0,15.94,15.95,15.94,15.95,378000.0
2014-08-11 13:15:00,15.95,15.95,15.94,15.94,240000.0,15.95,15.95,15.94,15.94,240000.0
2014-08-11 13:20:00,15.94,15.95,15.93,15.94,174000.0,15.94,15.95,15.93,15.94,174000.0
2014-08-11 13:25:00,15.94,15.94,15.93,15.93,182000.0,15.94,15.94,15.93,15.93,182000.0
2014-08-11 13:30:00,15.93,15.94,15.93,15.93,196000.0,15.93,15.94,15.93,15.93,196000.0
2014-08-11 13:35:00,15.94,15.94,15.93,15.93,248000.0,15.94,15.94,15.93,15.93,248000.0
2014-08-11 13:40:00,15.93,15.94,15.92,15.94,220000.0,15.93,15.94,15.92,15.94,220000.0
2014-08-11 13:45:00,15.94,15.95,15.93,15.94,390000.0,15.94,15.95,15.93,15.94,390000.0
2014-08-11 13:50:00,15.94,15.95,15.91,15.92,410000.0,15.94,15.95,15.91,15.92,410000.0
2014-08-11 13:55:00,15.92,15.93,15.9,15.92,400000.0,15.92,15.93,15.9,15.92,400000.0
2014-08-11 14:00:00,15.92,15.93,15.91,15.92,360000.0,15.92,15.93,15.91,15.92,360000.0
2014-08-11 14:05:00,15.92,15.92,15.91,15.92,254000.0,15.92,15.92,15.91,15.92,254000.0
2014-08-11 14:10:00,15.92,15.93,15.91,15.91,268000.0,15.92,15.93,15.91,15.91,268000.0
2014-08-11 14:15:00,15.91,15.93,15.91,15.92,574000.0,15.91,15.93,15.91,15.92,574000.0
2014-08-11 14:20:00,15.92,15.92,15.91,15.91,184000.0,15.92,15.92,15.91,15.91,184000.0
2014-08-11 14:25:00,15.91,15.92,15.9,15.9,276000.0,15.91,15.92,15.9,15.9,276000.0
2014-08-11 14:30:00,15.9,15.92,15.89,15.92,602000.0,15.9,15.92,15.89,15.92,602000.0
2014-08-11 14:35:00,15.92,15.93,15.91,15.93,306000.0,15.92,15.93,15.91,15.93,306000.0
2014-08-11 14:40:00,15.93,15.94,15.92,15.93,274000.0,15.93,15.94,15.92,15.93,274000.0
2014-08-11 14:45:00,15.93,15.95,15.93,15.95,328000.0,15.93,15.95,15.93,15.95,328000.0
2014-08-11 14:50:00,15.94,15.95,15.93,15.93,294000.0,15.94,15.95,15.93,15.93,294000.0
2014-08-11 14:55:00,15.93,15.94,15.93,15.93,114000.0,15.93,15.94,15.93,15.93,114000.0
2014-08-11 15:00:00,15.93,15.93,15.91,15.93,494000.0,15.93,15.93,15.91,15.93,494000.0
2014-08-11 15:05:00,15.93,15.95,15.93,15.95,274000.0,15.93,15.95,15.93,15.95,274000.0
2014-08-11 15:10:00,15.95,15.95,15.94,15.94,268000.0,15.95,15.95,15.94,15.94,268000.0
2014-08-11 15:15:00,15.95,15.95,15.93,15.93,196000.0,15.95,15.95,15.93,15.93,196000.0
2014-08-11 15:20:00,15.93,15.94,15.93,15.94,212000.0,15.93,15.94,15.93,15.94,212000.0
2014-08-11 15:25:00,15.94,15.96,15.94,15.95,554000.0,15.94,15.96,15.94,15.95,554000.0
2014-08-11 15:30:00,15.95,15.95,15.94,15.95,372000.0,15.95,15.95,15.94,15.95,372000.0
2014-08-11 15:35:00,15.95,15.95,15.94,15.94,596000.0,15.95,15.95,15.94,15.94,596000.0
2014-08-11 15:40:00,15.93,15.94,15.92,15.92,668000.0,15.93,15.94,15.92,15.92,668000.0
2014-08-11 15:45:00,15.92,15.92,15.9,15.91,598000.0,15.92,15.92,15.9,15.91,598000.0
2014-08-11 15:50:00,15.9,15.93,15.9,15.92,824000.0,15.9,15.93,15.9,15.92,824000.0
2014-08-11 15:55:00,15.92,15.93,15.91,15.92,1000000.0,15.92,15.93,15.91,15.92,1000000.0
2014-08-12 09:30:00,15.94,15.94,15.91,15.92,1704000.0,15.94,15.94,15.91,15.92,1704000.0
2014-08-12 09:35:00,15.93,15.97,15.92,15.97,758000.0,15.93,15.97,15.92,15.97,758000.0
2014-08-12 09:40:00,15.97,16.0,15.94,15.96,884000.0,15.97,16.0,15.94,15.96,884000.0
2014-08-12 09:45:00,15.96,15.98,15.94,15.97,734000.0,15.96,15.98,15.94,15.97,734000.0
2014-08-12 09:50:00,15.97,15.98,15.95,15.95,384000.0,15.97,15.98,15.95,15.95,384000.0
2014-08-12 09:55:00,15.95,16.0,15.95,16.0,486000.0,15.95,16.0,15.95,16.0,486000.0
2014-08-12 10:00:00,16.0,16.03,16.0,16.03,900000.0,16.0,16.03,16.0,16.03,900000.0
2014-08-12 10:05:00,16.04,16.07,16.04,16.04,1264000.0,16.04,16.07,16.04,16.04,1264000.0
2014-08-12 10:10:00,16.04,16.04,16.01,16.03,604000.0,16.04,16.04,16.01,16.03,604000.0
2014-08-12 10:15:00,16.03,16.06,16.01,16.06,400000.0,16.03,16.06,16.01,16.06,400000.0
2014-08-12 10:20:00,16.05,16.06,16.02,16.05,518000.0,16.05,16.06,16.02,16.05,518000.0
2014-08-12 10:25:00,16.05,16.05,16.01,16.04,266000.0,16.05,16.05,16.01,16.04,266000.0
2014-08-12 10:30:00,16.04,16.04,16.0,16.0,366000.0,16.04,16.04,16.0,16.0,366000.0
2014-08-12 10:35:00,16.0,16.0,15.98,15.98,488000.0,16.0,16.0,15.98,15.98,488000.0
2014-08-12 10:40:00,15.98,16.01,15.96,15.96,504000.0,15.98,16.01,15.96,15.96,504000.0
2014-08-12 10:45:00,15.96,15.98,15.96,15.96,356000.0,15.96,15.98,15.96,15.96,356000.0
2014-08-12 10:50:00,15.96,15.97,15.95,15.96,380000.0,15.96,15.97,15.95,15.96,380000.0
2014-08-12 10:55:00,15.96,15.96,15.94,15.96,320000.0,15.96,15.96,15.94,15.96,320000.0
2014-08-12 11:00:00,15.96,15.96,15.89,15.91,686000.0,15.96,15.96,15.89,15.91,686000.0
2014-08-12 11:05:00,15.91,15.91,15.88,15.9,428000.0,15.91,15.91,15.88,15.9,428000.0
2014-08-12 11:10:00,15.9,15.94,15.9,15.93,466000.0,15.9,15.94,15.9,15.93,466000.0
2014-08-12 11:15:00,15.93,15.94,15.91,15.93,224000.0,15.93,15.94,15.91,15.93,224000.0
2014-08-12 11:20:00,15.93,15.94,15.92,15.92,396000.0,15.93,15.94,15.92,15.92,396000.0
2014-08-12 11:25:00,15.92,15.94,15.9,15.94,336000.0,15.92,15.94,15.9,15.94,336000.0
2014-08-12 11:30:00,15.94,15.94,15.92,15.93,212000.0,15.94,15.94,15.92,15.93,212000.0
2014-08-12 11:35:00,15.93,15.95,15.93,15.94,144000.0,15.93,15.95,15.93,15.94,144000.0
2014-08-12 11:40:00,15.93,15.94,15.93,15.94,364000.0,15.93,15.94,15.93,15.94,364000.0
2014-08-12 11:45:00,15.93,15.95,15.93,15.95,246000.0,15.93,15.95,15.93,15.95,246000.0
2014-08-12 11:50:00,15.95,15.96,15.94,15.94,266000.0,15.95,15.96,15.94,15.94,266000.0
2014-08-12 11:55:00,15.94,15.96,15.93,15.95,378000.0,15.94,15.96,15.93,15.95,378000.0
2014-08-12 12:00:00,15.95,15.95,15.92,15.93,218000.0,15.95,15.95,15.92,15.93,218000.0
2014-08-12 12:05:00,15.93,15.95,15.93,15.95,112000.0,15.93,15.95,15.93,15.95,112000.0
2014-08-12 12:10:00,15.94,15.96,15.94,15.95,184000.0,15.94,15.96,15.94,15.95,184000.0
2014-08-12 12:15:00,15.95,15.96,15.94,15.94,76000.0,15.95,15.96,15.94,15.94,76000.0
2014-08-12 12:20:00,15.94,15.94,15.92,15.93,240000.0,15.94,15.94,15.92,15.93,240000.0
2014-08-12 12:25:00,15.93,15.95,15.93,15.94,136000.0,15.93,15.95,15.93,15.94,136000.0
2014-08-12 12:30:00,15.94,15.96,15.94,15.95,186000.0,15.94,15.96,15.94,15.95,186000.0
2014-08-12 12:35:00,15.96,15.98,15.96,15.98,452000.0,15.96,15.98,15.96,15.98,452000.0
2014-08-12 12:40:00,15.97,15.99,15.96,15.97,320000.0,15.97,15.99,15.96,15.97,320000.0
2014-08-12 12:45:00,15.96,15.97,15.95,15.96,88000.0,15.96,15.97,15.95,15.96,88000.0
2014-08-12 12:50:00,15.96,15.97,15.95,15.95,220000.0,15.96,15.97,15.95,15.95,220000.0
2014-08-12 12:55:00,15.96,15.97,15.95,15.96,252000.0,15.96,15.97,15.95,15.96,252000.0
2014-08-12 13:00:00,15.96,15.96,15.95,15.96,62000.0,15.96,15.96,15.95,15.96,62000.0
2014-08-12 13:05:00,15.96,15.98,15.95,15.95,478000.0,15.96,15.98,15.95,15.95,478000.0
2014-08-12 13:10:00,15.95,15.97,15.95,15.96,64000.0,15.95,15.97,15.95,15.96,64000.0
2014-08-12 13:15:00,15.96,15.97,15.95,15.97,216000.0,15.96,15.97,15.95,15.97,216000.0
2014-08-12 13:20:00,15.97,15.98,15.96,15.96,260000.0,15.97,15.98,15.96,15.96,260000.0
2014-08-12 13:25:00,15.96,15.97,15.96,15.96,82000.0,15.96,15.97,15.96,15.96,82000.0
2014-08-12 13:30:00,15.97,15.97,15.95,15.95,148000.0,15.97,15.97,15.95,15.95,148000.0
2014-08-12 13:35:00,15.95,15.95,15.93,15.94,150000.0,15.95,15.95,15.93,15.94,150000.0
2014-08-12 13:40:00,15.94,15.94,15.94,15.94,198000.0,15.94,15.94,15.94,15.94,198000.0
2014-08-12 13:45:00,15.94,15.94,15.92,15.93,206000.0,15.94,15.94,15.92,15.93,206000.0
2014-08-12 13:50:00,15.92,15.94,15.92,15.94,144000.0,15.92,15.94,15.92,15.94,144000.0
2014-08-12 13:55:00,15.93,15.93,15.92,15.92,140000.0,15.93,15.93,15.92,15.92,140000.0
2014-08-12 14:00:00,15.91,15.92,15.91,15.91,134000.0,15.91,15.92,15.91,15.91,134000.0
2014-08-12 14:05:00,15.91,15.92,15.89,15.89,400000.0,15.91,15.92,15.89,15.89,400000.0
2014-08-12 14:10:00,15.9,15.91,15.89,15.9,212000.0,15.9,15.91,15.89,15.9,212000.0
2014-08-12 14:15:00,15.9,15.91,15.88,15.89,200000.0,15.9,15.91,15.88,15.89,200000.0
2014-08-12 14:20:00,15.89,15.9,15.88,15.89,166000.0,15.89,15.9,15.88,15.89,166000.0
2014-08-12 14:25:00,15.89,15.9,15.87,15.87,266000.0,15.89,15.9,15.87,15.87,266000.0
2014-08-12 14:30:00,15.87,15.87,15.85,15.85,498000.0,15.87,15.87,15.85,15.85,498000.0
2014-08-12 14:35:00,15.85,15.88,15.85,15.88,332000.0,15.85,15.88,15.85,15.88,332000.0
2014-08-12 14:40:00,15.87,15.88,15.87,15.87,154000.0,15.87,15.88,15.87,15.87,154000.0
2014-08-12 14:45:00,15.87,15.89,15.87,15.88,218000.0,15.87,15.89,15.87,15.88,218000.0
2014-08-12 14:50:00,15.88,15.89,15.87,15.88,178000.0,15.88,15.89,15.87,15.88,178000.0
2014-08-12 14:55:00,15.88,15.89,15.87,15.88,136000.0,15.88,15.89,15.87,15.88,136000.0
2014-08-12 15:00:00,15.88,15.9,15.88,15.89,214000.0,15.88,15.9,15.88,15.89,214000.0
2014-08-12 15:05:00,15.89,15.92,15.89,15.91,346000.0,15.89,15.92,15.89,15.91,346000.0
2014-08-12 15:10:00,15.91,15.94,15.91,15.94,602000.0,15.91,15.94,15.91,15.94,602000.0
2014-08-12 15:15:00,15.93,15.94,15.93,15.93,200000.0,15.93,15.94,15.93,15.93,200000.0
2014-08-12 15:20:00,15.93,15.94,15.93,15.94,420000.0,15.93,15.94,15.93,15.94,420000.0
2014-08-12 15:25:00,15.94,15.94,15.93,15.93,348000.0,15.94,15.94,15.93,15.93,348000.0
2014-08-12 15:30:00,15.93,15.94,15.93,15.93,322000.0,15.93,15.94,15.93,15.93,322000.0
2014-08-12 15:35:00,15.94,15.97,15.93,15.96,542000.0,15.94,15.97,15.93,15.96,542000.0
2014-08-12 15:40:00,15.97,16.0,15.96,15.98,552000.0,15.97,16.0,15.96,15.98,552000.0
2014-08-12 15:45:00,15.98,15.99,15.97,15.98,560000.0,15.98,15.99,15.97,15.98,560000.0
2014-08-12 15:50:00,15.98,15.98,15.96,15.96,784000.0,15.98,15.98,15.96,15.96,784000.0
2014-08-12 15:55:00,15.96,15.98,15.96,15.97,972000.0,15.96,15.98,15.96,15.97,972000.0
2014-08-13 09:30:00,16.38,16.47,16.35,16.47,8744000.0,16.38,16.47,16.35,16.47,8744000.0
2014-08-13 09:35:00,16.46,16.53,16.45,16.48,5720000.0,16.46,16.53,16.45,16.48,5720000.0
2014-08-13 09:40:00,16.48,16.5,16.46,16.49,2730000.0,16.48,16.5,16.46,16.49,2730000.0
2014-08-13 09:45:00,16.49,16.51,16.4,16.4,3034000.0,16.49,16.51,16.4,16.4,3034000.0
2014-08-13 09:50:00,16.41,16.42,16.37,16.38,2032000.0,16.41,16.42,16.37,16.38,2032000.0
2014-08-13 09:55:00,16.38,16.43,16.37,16.41,1984000.0,16.38,16.43,16.37,16.41,1984000.0
2014-08-13 10:00:00,16.42,16.48,16.4,16.44,2004000.0,16.42,16.48,16.4,16.44,2004000.0
2014-08-13 10:05:00,16.45,16.47,16.44,16.45,1212000.0,16.45,16.47,16.44,16.45,1212000.0
2014-08-13 10:10:00,16.45,16.46,16.4,16.41,1168000.0,16.45,16.46,16.4,16.41,1168000.0
2014-08-13 10:15:00,16.42,16.45,16.4,16.44,468000.0,16.42,16.45,16.4,16.44,468000.0
2014-08-13 10:20:00,16.44,16.45,16.41,16.43,520000.0,16.44,16.45,16.41,16.43,520000.0
2014-08-13 10:25:00,16.43,16.45,16.42,16.43,558000.0,16.43,16.45,16.42,16.43,558000.0
2014-08-13 10:30:00,16.43,16.46,16.42,16.44,1450000.0,16.43,16.46,16.42,16.44,1450000.0
2014-08-13 10:35:00,16.44,16.51,16.44,16.49,1182000.0,16.44,16.51,16.44,16.49,1182000.0
2014-08-13 10:40:00,16.49,16.52,16.48,16.52,1012000.0,16.49,16.52,16.48,16.52,1012000.0
2014-08-13 10:45:00,16.52,16.56,16.51,16.56,2592000.0,16.52,16.56,16.51,16.56,2592000.0
2014-08-13 10:50:00,16.56,16.59,16.53,16.54,1424000.0,16.56,16.59,16.53,16.54,1424000.0
2014-08-13 10:55:00,16.54,16.55,16.53,16.54,736000.0,16.54,16.55,16.53,16.54,736000.0
2014-08-13 11:00:00,16.54,16.55,16.52,16.55,1126000.0,16.54,16.55,16.52,16.55,1126000.0
2014-08-13 11:05:00,16.55,16.57,16.54,16.56,926000.0,16.55,16.57,16.54,16.56,926000.0
2014-08-13 11:10:00,16.56,16.56,16.53,16.54,584000.0,16.56,16.56,16.53,16.54,584000.0
2014-08-13 11:15:00,16.54,16.55,16.5,16.5,1104000.0,16.54,16.55,16.5,16.5,1104000.0
2014-08-13 11:20:00,16.51,16.52,16.5,16.52,466000.0,16.51,16.52,16.5,16.52,466000.0
2014-08-13 11:25:00,16.52,16.52,16.5,16.51,690000.0,16.52,16.52,16.5,16.51,690000.0
2014-08-13 11:30:00,16.5,16.52,16.49,16.49,694000.0,16.5,16.52,16.49,16.49,694000.0
2014-08-13 11:35:00,16.49,16.5,16.48,16.48,582000.0,16.49,16.5,16.48,16.48,582000.0
2014-08-13 11:40:00,16.48,16.5,16.46,16.48,632000.0,16.48,16.5,16.46,16.48,632000.0
2014-08-13 11:45:00,16.47,16.5,16.47,16.5,340000.0,16.47,16.5,16.47,16.5,340000.0
2014-08-13 11:50:00,16.5,16.53,16.5,16.52,1050000.0,16.5,16.53,16.5,16.52,1050000.0
2014-08-13 11:55:00,16.52,16.54,16.5,16.5,560000.0,16.52,16.54,16.5,16.5,560000.0
2014-08-13 12:00:00,16.5,16.51,16.48,16.49,396000.0,16.5,16.51,16.48,16.49,396000.0
2014-08-13 12:05:00,16.49,16.5,16.46,16.47,490000.0,16.49,16.5,16.46,16.47,490000.0
2014-08-13 12:10:00,16.47,16.5,16.46,16.46,362000.0,16.47,16.5,16.46,16.46,362000.0
2014-08-13 12:15:00,16.46,16.5,16.45,16.48,480000.0,16.46,16.5,16.45,16.48,480000.0
2014-08-13 12:20:00,16.48,16.49,16.46,16.46,562000.0,16.48,16.49,16.46,16.46,562000.0
2014-08-13 12:25:00,16.46,16.47,16.44,16.45,524000.0,16.46,16.47,16.44,16.45,524000.0
2014-08-13 12:30:00,16.46,16.46,16.43,16.44,450000.0,16.46,16.46,16.43,16.44,450000.0
2014-08-13 12:35:00,16.45,16.45,16.4,16.41,782000.0,16.45,16.45,16.4,16.41,782000.0
2014-08-13 12:40:00,16.41,16.42,16.4,16.42,404000.0,16.41,16.42,16.4,16.42,404000.0
2014-08-13 12:45:00,16.42,16.46,16.42,16.45,384000.0,16.42,16.46,16.42,16.45,384000.0
2014-08-13 12:50:00,16.45,16.45,16.39,16.39,1026000.0,16.45,16.45,16.39,16.39,1026000.0
2014-08-13 12:55:00,16.39,16.42,16.39,16.4,500000.0,16.39,16.42,16.39,16.4,500000.0
2014-08-13 13:00:00,16.4,16.4,16.37,16.4,496000.0,16.4,16.4,16.37,16.4,496000.0
2014-08-13 13:05:00,16.39,16.4,16.39,16.39,260000.0,16.39,16.4,16.39,16.39,260000.0
2014-08-13 13:10:00,16.39,16.4,16.38,16.39,204000.0,16.39,16.4,16.38,16.39,204000.0
2014-08-13 13:15:00,16.39,16.39,16.37,16.37,244000.0,16.39,16.39,16.37,16.37,244000.0
2014-08-13 13:20:00,16.37,16.38,16.36,16.38,382000.0,16.37,16.38,16.36,16.38,382000.0
2014-08-13 13:25:00,16.38,16.39,16.37,16.38,240000.0,16.38,16.39,16.37,16.38,240000.0
2014-08-13 13:30:00,16.38,16.39,16.37,16.38,212000.0,16.38,16.39,16.37,16.38,212000.0
2014-08-13 13:35:00,16.38,16.4,16.38,16.39,370000.0,16.38,16.4,16.38,16.39,370000.0
2014-08-13 13:40:00,16.39,16.41,16.39,16.4,242000.0,16.39,16.41,16.39,16.4,242000.0
2014-08-13 13:45:00,16.41,16.43,16.4,16.43,700000.0,16.41,16.43,16.4,16.43,700000.0
2014-08-13 13:50:00,16.43,16.44,16.42,16.44,454000.0,16.43,16.44,16.42,16.44,454000.0
2014-08-13 13:55:00,16.44,16.45,16.44,16.45,600000.0,16.44,16.45,16.44,16.45,600000.0
2014-08-13 14:00:00,16.45,16.46,16.44,16.44,318000.0,16.45,16.46,16.44,16.44,318000.0
2014-08-13 14:05:00,16.45,16.45,16.42,16.43,448000.0,16.45,16.45,16.42,16.43,448000.0
2014-08-13 14:10:00,16.43,16.43,16.42,16.42,310000.0,16.43,16.43,16.42,16.42,310000.0
2014-08-13 14:15:00,16.43,16.43,16.41,16.42,160000.0,16.43,16.43,16.41,16.42,160000.0
2014-08-13 14:20:00,16.41,16.41,16.39,16.4,392000.0,16.41,16.41,16.39,16.4,392000.0
2014-08-13 14:25:00,16.4,16.41,16.39,16.4,230000.0,16.4,16.41,16.39,16.4,230000.0
2014-08-13 14:30:00,16.4,16.4,16.39,16.39,184000.0,16.4,16.4,16.39,16.39,184000.0
2014-08-13 14:35:00,16.39,16.39,16.38,16.38,354000.0,16.39,16.39,16.38,16.38,354000.0
2014-08-13 14:40:00,16.38,16.4,16.38,16.38,332000.0,16.38,16.4,16.38,16.38,332000.0
2014-08-13 14:45:00,16.38,16.38,16.36,16.37,506000.0,16.38,16.38,16.36,16.37,506000.0
2014-08-13 14:50:00,16.37,16.4,16.37,16.39,316000.0,16.37,16.4,16.37,16.39,316000.0
2014-08-13 14:55:00,16.39,16.41,16.39,16.41,374000.0,16.39,16.41,16.39,16.41,374000.0
2014-08-13 15:00:00,16.4,16.42,16.39,16.39,558000.0,16.4,16.42,16.39,16.39,558000.0
2014-08-13 15:05:00,16.39,16.4,16.38,16.38,254000.0,16.39,16.4,16.38,16.38,254000.0
2014-08-13 15:10:00,16.38,16.39,16.37,16.38,280000.0,16.38,16.39,16.37,16.38,280000.0
2014-08-13 15:15:00,16.38,16.4,16.37,16.39,364000.0,16.38,16.4,16.37,16.39,364000.0
2014-08-13 15:20:00,16.39,16.42,16.39,16.42,482000.0,16.39,16.42,16.39,16.42,482000.0
2014-08-13 15:25:00,16.41,16.42,16.38,16.38,400000.0,16.41,16.42,16.38,16.38,400000.0
2014-08-13 15:30:00,16.38,16.4,16.36,16.36,624000.0,16.38,16.4,16.36,16.36,624000.0
2014-08-13 15:35:00,16.36,16.36,16.32,16.32,1592000.0,16.36,16.36,16.32,16.32,1592000.0
2014-08-13 15:40:00,16.32,16.34,16.32,16.33,656000.0,16.32,16.34,16.32,16.33,656000.0
2014-08-13 15:45:00,16.33,16.35,16.33,16.34,1008000.0,16.33,16.35,16.33,16.34,1008000.0
2014-08-13 15:50:00,16.34,16.35,16.33,16.33,1612000.0,16.34,16.35,16.33,16.33,1612000.0
2014-08-13 15:55:00,16.34,16.34,16.31,16.31,2464000.0,16.34,16.34,16.31,16.31,2464000.0
2014-08-14 09:30:00,16.35,16.43,16.35,16.38,2710000.0,16.35,16.43,16.35,16.38,2710000.0
2014-08-14 09:35:00,16.38,16.43,16.38,16.39,1362000.0,16.38,16.43,16.38,16.39,1362000.0
2014-08-14 09:40:00,16.39,16.4,16.34,16.38,1324000.0,16.39,16.4,16.34,16.38,1324000.0
2014-08-14 09:45:00,16.38,16.4,16.37,16.39,794000.0,16.38,16.4,16.37,16.39,794000.0
2014-08-14 09:50:00,16.39,16.45,16.39,16.43,1078000.0,16.39,16.45,16.39,16.43,1078000.0
2014-08-14 09:55:00,16.43,16.49,16.43,16.47,1276000.0,16.43,16.49,16.43,16.47,1276000.0
2014-08-14 10:00:00,16.47,16.48,16.44,16.45,954000.0,16.47,16.48,16.44,16.45,954000.0
2014-08-14 10:05:00,16.45,16.46,16.43,16.44,496000.0,16.45,16.46,16.43,16.44,496000.0
2014-08-14 10:10:00,16.44,16.47,16.43,16.47,436000.0,16.44,16.47,16.43,16.47,436000.0
2014-08-14 10:15:00,16.47,16.49,16.47,16.48,492000.0,16.47,16.49,16.47,16.48,492000.0
2014-08-14 10:20:00,16.48,16.52,16.48,16.5,1234000.0,16.48,16.52,16.48,16.5,1234000.0
2014-08-14 10:25:00,16.5,16.51,16.49,16.5,572000.0,16.5,16.51,16.49,16.5,572000.0
2014-08-14 10:30:00,16.5,16.52,16.5,16.51,698000.0,16.5,16.52,16.5,16.51,698000.0
2014-08-14 10:35:00,16.51,16.51,16.48,16.49,1080000.0,16.51,16.51,16.48,16.49,1080000.0
2014-08-14 10:40:00,16.49,16.51,16.49,16.51,332000.0,16.49,16.51,16.49,16.51,332000.0
2014-08-14 10:45:00,16.51,16.53,16.5,16.51,774000.0,16.51,16.53,16.5,16.51,774000.0
2014-08-14 10:50:00,16.51,16.54,16.5,16.52,1144000.0,16.51,16.54,16.5,16.52,1144000.0
2014-08-14 10:55:00,16.53,16.54,16.52,16.53,568000.0,16.53,16.54,16.52,16.53,568000.0
2014-08-14 11:00:00,16.53,16.57,16.53,16.57,1112000.0,16.53,16.57,16.53,16.57,1112000.0
2014-08-14 11:05:00,16.56,16.56,16.54,16.55,570000.0,16.56,16.56,16.54,16.55,570000.0
2014-08-14 11:10:00,16.55,16.56,16.54,16.55,638000.0,16.55,16.56,16.54,16.55,638000.0
2014-08-14 11:15:00,16.54,16.57,16.54,16.56,324000.0,16.54,16.57,16.54,16.56,324000.0
2014-08-14 11:20:00,16.57,16.57,16.56,16.57,740000.0,16.57,16.57,16.56,16.57,740000.0
2014-08-14 11:25:00,16.57,16.57,16.54,16.56,358000.0,16.57,16.57,16.54,16.56,358000.0
2014-08-14 11:30:00,16.56,16.56,16.53,16.54,548000.0,16.56,16.56,16.53,16.54,548000.0
2014-08-14 11:35:00,16.54,16.56,16.53,16.54,404000.0,16.54,16.56,16.53,16.54,404000.0
2014-08-14 11:40:00,16.53,16.55,16.53,16.54,398000.0,16.53,16.55,16.53,16.54,398000.0
2014-08-14 11:45:00,16.54,16.55,16.53,16.55,214000.0,16.54,16.55,16.53,16.55,214000.0
2014-08-14 11:50:00,16.55,16.56,16.54,16.56,346000.0,16.55,16.56,16.54,16.56,346000.0
2014-08-14 11:55:00,16.56,16.57,16.55,16.57,612000.0,16.56,16.57,16.55,16.57,612000.0
2014-08-14 12:00:00,16.57,16.57,16.55,16.56,364000.0,16.57,16.57,16.55,16.56,364000.0
2014-08-14 12:05:00,16.56,16.57,16.55,16.55,166000.0,16.56,16.57,16.55,16.55,166000.0
2014-08-14 12:10:00,16.56,16.57,16.56,16.56,226000.0,16.56,16.57,16.56,16.56,226000.0
2014-08-14 12:15:00,16.56,16.57,16.55,16.56,346000.0,16.56,16.57,16.55,16.56,346000.0
2014-08-14 12:20:00,16.56,16.57,16.55,16.57,634000.0,16.56,16.57,16.55,16.57,634000.0
2014-08-14 12:25:00,16.57,16.57,16.56,16.57,456000.0,16.57,16.57,16.56,16.57,456000.0
2014-08-14 12:30:00,16.57,16.58,16.57,16.57,260000.0,16.57,16.58,16.57,16.57,260000.0
2014-08-14 12:35:00,16.57,16.57,16.56,16.57,336000.0,16.57,16.57,16.56,16.57,336000.0
2014-08-14 12:40:00,16.57,16.57,16.55,16.56,148000.0,16.57,16.57,16.55,16.56,148000.0
2014-08-14 12:45:00,16.56,16.56,16.54,16.55,142000.0,16.56,16.56,16.54,16.55,142000.0
2014-08-14 12:50:00,16.55,16.57,16.54,16.56,230000.0,16.55,16.57,16.54,16.56,230000.0
2014-08-14 12:55:00,16.56,16.56,16.55,16.55,146000.0,16.56,16.56,16.55,16.55,146000.0
2014-08-14 13:00:00,16.55,16.57,16.55,16.57,424000.0,16.55,16.57,16.55,16.57,424000.0
2014-08-14 13:05:00,16.56,16.57,16.55,16.56,200000.0,16.56,16.57,16.55,16.56,200000.0
2014-08-14 13:10:00,16.56,16.57,16.55,16.57,360000.0,16.56,16.57,16.55,16.57,360000.0
2014-08-14 13:15:00,16.57,16.57,16.56,16.57,332000.0,16.57,16.57,16.56,16.57,332000.0
2014-08-14 13:20:00,16.57,16.57,16.57,16.57,264000.0,16.57,16.57,16.57,16.57,264000.0
2014-08-14 13:25:00,16.57,16.58,16.57,16.57,168000.0,16.57,16.58,16.57,16.57,168000.0
2014-08-14 13:30:00,16.57,16.57,16.56,16.57,202000.0,16.57,16.57,16.56,16.57,202000.0
2014-08-14 13:35:00,16.57,16.58,16.56,16.57,306000.0,16.57,16.58,16.56,16.57,306000.0
2014-08-14 13:40:00,16.57,16.58,16.56,16.58,384000.0,16.57,16.58,16.56,16.58,384000.0
2014-08-14 13:45:00,16.57,16.6,16.57,16.6,922000.0,16.57,16.6,16.57,16.6,922000.0
2014-08-14 13:50:00,16.6,16.63,16.59,16.61,1228000.0,16.6,16.63,16.59,16.61,1228000.0
2014-08-14 13:55:00,16.61,16.64,16.61,16.64,764000.0,16.61,16.64,16.61,16.64,764000.0
2014-08-14 14:00:00,16.64,16.64,16.61,16.61,544000.0,16.64,16.64,16.61,16.61,544000.0
2014-08-14 14:05:00,16.61,16.64,16.61,16.64,262000.0,16.61,16.64,16.61,16.64,262000.0
2014-08-14 14:10:00,16.63,16.65,16.63,16.64,488000.0,16.63,16.65,16.63,16.64,488000.0
2014-08-14 14:15:00,16.65,16.66,16.64,16.66,702000.0,16.65,16.66,16.64,16.66,702000.0
2014-08-14 14:20:00,16.66,16.66,16.64,16.65,558000.0,16.66,16.66,16.64,16.65,558000.0
2014-08-14 14:25:00,16.65,16.66,16.65,16.66,404000.0,16.65,16.66,16.65,16.66,404000.0
2014-08-14 14:30:00,16.66,16.66,16.65,16.65,298000.0,16.66,16.66,16.65,16.65,298000.0
2014-08-14 14:35:00,16.65,16.65,16.64,16.65,340000.0,16.65,16.65,16.64,16.65,340000.0
2014-08-14 14:40:00,16.65,16.65,16.65,16.65,342000.0,16.65,16.65,16.65,16.65,342000.0
2014-08-14 14:45:00,16.65,16.67,16.65,16.67,930000.0,16.65,16.67,16.65,16.67,930000.0
2014-08-14 14:50:00,16.67,16.69,16.67,16.69,704000.0,16.67,16.69,16.67,16.69,704000.0
2014-08-14 14:55:00,16.69,16.7,16.69,16.69,878000.0,16.69,16.7,16.69,16.69,878000.0
2014-08-14 15:00:00,16.69,16.7,16.68,16.69,480000.0,16.69,16.7,16.68,16.69,480000.0
2014-08-14 15:05:00,16.69,16.69,16.67,16.69,390000.0,16.69,16.69,16.67,16.69,390000.0
2014-08-14 15:10:00,16.68,16.68,16.67,16.68,386000.0,16.68,16.68,16.67,16.68,386000.0
2014-08-14 15:15:00,16.68,16.68,16.66,16.67,550000.0,16.68,16.68,16.66,16.67,550000.0
2014-08-14 15:20:00,16.67,16.68,16.67,16.67,236000.0,16.67,16.68,16.67,16.67,236000.0
2014-08-14 15:25:00,16.67,16.67,16.65,16.66,534000.0,16.67,16.67,16.65,16.66,534000.0
2014-08-14 15:30:00,16.66,16.67,16.66,16.66,608000.0,16.66,16.67,16.66,16.66,608000.0
2014-08-14 15:35:00,16.66,16.67,16.65,16.66,768000.0,16.66,16.67,16.65,16.66,768000.0
2014-08-14 15:40:00,16.66,16.67,16.66,16.67,990000.0,16.66,16.67,16.66,16.67,990000.0
2014-08-14 15:45:00,16.67,16.68,16.67,16.67,1132000.0,16.67,16.68,16.67,16.67,1132000.0
2014-08-14 15:50:00,16.67,16.68,16.66,16.66,1818000.0,16.67,16.68,16.66,16.66,1818000.0
2014-08-14 15:55:00,16.66,16.67,16.65,16.66,2602000.0,16.66,16.67,16.65,16.66,2602000.0
2014-08-15 09:30:00,16.68,16.75,16.58,16.59,10342000.0,16.68,16.75,16.58,16.59,10342000.0
2014-08-15 09:35:00,16.59,16.63,16.57,16.59,944000.0,16.59,16.63,16.57,16.59,944000.0
2014-08-15 09:40:00,16.59,16.62,16.57,16.59,916000.0,16.59,16.62,16.57,16.59,916000.0
2014-08-15 09:45:00,16.58,16.63,16.58,16.61,552000.0,16.58,16.63,16.58,16.61,552000.0
2014-08-15 09:50:00,16.61,16.63,16.6,16.63,634000.0,16.61,16.63,16.6,16.63,634000.0
2014-08-15 09:55:00,16.62,16.63,16.6,16.61,788000.0,16.62,16.63,16.6,16.61,788000.0
2014-08-15 10:00:00,16.61,16.64,16.6,16.64,642000.0,16.61,16.64,16.6,16.64,642000.0
2014-08-15 10:05:00,16.64,16.67,16.63,16.65,1018000.0,16.64,16.67,16.63,16.65,1018000.0
2014-08-15 10:10:00,16.65,16.66,16.6,16.6,806000.0,16.65,16.66,16.6,16.6,806000.0
2014-08-15 10:15:00,16.6,16.6,16.58,16.59,946000.0,16.6,16.6,16.58,16.59,946000.0
2014-08-15 10:20:00,16.59,16.63,16.59,16.63,608000.0,16.59,16.63,16.59,16.63,608000.0
2014-08-15 10:25:00,16.62,16.63,16.6,16.6,392000.0,16.62,16.63,16.6,16.6,392000.0
2014-08-15 10:30:00,16.6,16.61,16.57,16.57,476000.0,16.6,16.61,16.57,16.57,476000.0
2014-08-15 10:35:00,16.57,16.58,16.56,16.58,1096000.0,16.57,16.58,16.56,16.58,1096000.0
2014-08-15 10:40:00,16.58,16.58,16.55,16.57,1774000.0,16.58,16.58,16.55,16.57,1774000.0
2014-08-15 10:45:00,16.57,16.59,16.55,16.59,1812000.0,16.57,16.59,16.55,16.59,1812000.0
2014-08-15 10:50:00,16.58,16.6,16.53,16.54,1566000.0,16.58,16.6,16.53,16.54,1566000.0
2014-08-15 10:55:00,16.54,16.54,16.47,16.5,2412000.0,16.54,16.54,16.47,16.5,2412000.0
2014-08-15 11:00:00,16.51,16.53,16.49,16.5,1158000.0,16.51,16.53,16.49,16.5,1158000.0
2014-08-15 11:05:00,16.51,16.54,16.51,16.52,764000.0,16.51,16.54,16.51,16.52,764000.0
2014-08-15 11:10:00,16.53,16.55,16.52,16.54,714000.0,16.53,16.55,16.52,16.54,714000.0
2014-08-15 11:15:00,16.54,16.57,16.54,16.54,860000.0,16.54,16.57,16.54,16.54,860000.0
2014-08-15 11:20:00,16.54,16.54,16.49,16.51,500000.0,16.54,16.54,16.49,16.51,500000.0
2014-08-15 11:25:00,16.51,16.54,16.51,16.51,652000.0,16.51,16.54,16.51,16.51,652000.0
2014-08-15 11:30:00,16.51,16.52,16.47,16.49,1048000.0,16.51,16.52,16.47,16.49,1048000.0
2014-08-15 11:35:00,16.49,16.51,16.48,16.5,684000.0,16.49,16.51,16.48,16.5,684000.0
2014-08-15 11:40:00,16.5,16.51,16.49,16.5,638000.0,16.5,16.51,16.49,16.5,638000.0
2014-08-15 11:45:00,16.5,16.51,16.5,16.51,382000.0,16.5,16.51,16.5,16.51,382000.0
2014-08-15 11:50:00,16.51,16.51,16.45,16.46,906000.0,16.51,16.51,16.45,16.46,906000.0
2014-08-15 11:55:00,16.45,16.48,16.42,16.47,1202000.0,16.45,16.48,16.42,16.47,1202000.0
2014-08-15 12:00:00,16.47,16.47,16.43,16.45,726000.0,16.47,16.47,16.43,16.45,726000.0
2014-08-15 12:05:00,16.46,16.49,16.45,16.47,354000.0,16.46,16.49,16.45,16.47,354000.0
2014-08-15 12:10:00,16.48,16.5,16.47,16.48,318000.0,16.48,16.5,16.47,16.48,318000.0
2014-08-15 12:15:00,16.47,16.48,16.44,16.46,398000.0,16.47,16.48,16.44,16.46,398000.0
2014-08-15 12:20:00,16.47,16.48,16.44,16.48,236000.0,16.47,16.48,16.44,16.48,236000.0
2014-08-15 12:25:00,16.47,16.5,16.47,16.5,466000.0,16.47,16.5,16.47,16.5,466000.0
2014-08-15 12:30:00,16.5,16.52,16.49,16.49,466000.0,16.5,16.52,16.49,16.49,466000.0
2014-08-15 12:35:00,16.5,16.53,16.5,16.52,226000.0,16.5,16.53,16.5,16.52,226000.0
2014-08-15 12:40:00,16.52,16.55,16.51,16.54,270000.0,16.52,16.55,16.51,16.54,270000.0
2014-08-15 12:45:00,16.54,16.54,16.51,16.53,274000.0,16.54,16.54,16.51,16.53,274000.0
2014-08-15 12:50:00,16.53,16.53,16.51,16.51,132000.0,16.53,16.53,16.51,16.51,132000.0
2014-08-15 12:55:00,16.52,16.53,16.51,16.51,98000.0,16.52,16.53,16.51,16.51,98000.0
2014-08-15 13:00:00,16.51,16.51,16.49,16.51,208000.0,16.51,16.51,16.49,16.51,208000.0
2014-08-15 13:05:00,16.5,16.54,16.5,16.54,354000.0,16.5,16.54,16.5,16.54,354000.0
2014-08-15 13:10:00,16.54,16.55,16.53,16.55,304000.0,16.54,16.55,16.53,16.55,304000.0
2014-08-15 13:15:00,16.54,16.55,16.54,16.54,254000.0,16.54,16.55,16.54,16.54,254000.0
2014-08-15 13:20:00,16.53,16.54,16.52,16.52,246000.0,16.53,16.54,16.52,16.52,246000.0
2014-08-15 13:25:00,16.53,16.53,16.52,16.53,98000.0,16.53,16.53,16.52,16.53,98000.0
2014-08-15 13:30:00,16.53,16.53,16.51,16.52,176000.0,16.53,16.53,16.51,16.52,176000.0
2014-08-15 13:35:00,16.52,16.53,16.51,16.52,162000.0,16.52,16.53,16.51,16.52,162000.0
2014-08-15 13:40:00,16.53,16.54,16.52,16.52,332000.0,16.53,16.54,16.52,16.52,332000.0
2014-08-15 13:45:00,16.52,16.54,16.52,16.53,272000.0,16.52,16.54,16.52,16.53,272000.0
2014-08-15 13:50:00,16.53,16.53,16.51,16.52,278000.0,16.53,16.53,16.51,16.52,278000.0
2014-08-15 13:55:00,16.52,16.53,16.5,16.52,152000.0,16.52,16.53,16.5,16.52,152000.0
2014-08-15 14:00:00,16.52,16.53,16.5,16.51,458000.0,16.52,16.53,16.5,16.51,458000.0
2014-08-15 14:05:00,16.51,16.53,16.51,16.52,502000.0,16.51,16.53,16.51,16.52,502000.0
2014-08-15 14:10:00,16.53,16.54,16.52,16.53,336000.0,16.53,16.54,16.52,16.53,336000.0
2014-08-15 14:15:00,16.53,16.54,16.52,16.53,302000.0,16.53,16.54,16.52,16.53,302000.0
2014-08-15 14:20:00,16.53,16.56,16.53,16.56,438000.0,16.53,16.56,16.53,16.56,438000.0
2014-08-15 14:25:00,16.56,16.59,16.56,16.59,758000.0,16.56,16.59,16.56,16.59,758000.0
2014-08-15 14:30:00,16.59,16.59,16.57,16.57,674000.0,16.59,16.59,16.57,16.57,674000.0
2014-08-15 14:35:00,16.57,16.58,16.57,16.58,352000.0,16.57,16.58,16.57,16.58,352000.0
2014-08-15 14:40:00,16.58,16.59,16.58,16.59,416000.0,16.58,16.59,16.58,16.59,416000.0
2014-08-15 14:45:00,16.59,16.59,16.58,16.59,448000.0,16.59,16.59,16.58,16.59,448000.0
2014-08-15 14:50:00,16.59,16.6,16.58,16.6,312000.0,16.59,16.6,16.58,16.6,312000.0
2014-08-15 14:55:00,16.59,16.6,16.58,16.58,360000.0,16.59,16.6,16.58,16.58,360000.0
2014-08-15 15:00:00,16.59,16.6,16.58,16.58,338000.0,16.59,16.6,16.58,16.58,338000.0
2014-08-15 15:05:00,16.58,16.59,16.57,16.58,400000.0,16.58,16.59,16.57,16.58,400000.0
2014-08-15 15:10:00,16.58,16.59,16.57,16.58,242000.0,16.58,16.59,16.57,16.58,242000.0
2014-08-15 15:15:00,16.58,16.59,16.58,16.58,282000.0,16.58,16.59,16.58,16.58,282000.0
2014-08-15 15:20:00,16.58,16.59,16.58,16.59,186000.0,16.58,16.59,16.58,16.59,186000.0
2014-08-15 15:25:00,16.58,16.59,16.58,16.58,250000.0,16.58,16.59,16.58,16.58,250000.0
2014-08-15 15:30:00,16.58,16.6,16.58,16.6,404000.0,16.58,16.6,16.58,16.6,404000.0
2014-08-15 15:35:00,16.6,16.62,16.6,16.62,1364000.0,16.6,16.62,16.6,16.62,1364000.0
2014-08-15 15:40:00,16.62,16.65,16.61,16.65,1358000.0,16.62,16.65,16.61,16.65,1358000.0
2014-08-15 15:45:00,16.65,16.65,16.63,16.64,1252000.0,16.65,16.65,16.63,16.64,1252000.0
2014-08-15 15:50:00,16.64,16.67,16.64,16.66,2110000.0,16.64,16.67,16.64,16.66,2110000.0
2014-08-15 15:55:00,16.66,16.69,16.66,16.68,2912000.0,16.66,16.69,16.66,16.68,2912000.0
2014-08-18 09:30:00,16.77,16.85,16.77,16.85,2550000.0,16.77,16.85,16.77,16.85,2550000.0
2014-08-18 09:35:00,16.85,16.89,16.85,16.88,1420000.0,16.85,16.89,16.85,16.88,1420000.0
2014-08-18 09:40:00,16.88,16.89,16.84,16.84,1040000.0,16.88,16.89,16.84,16.84,1040000.0
2014-08-18 09:45:00,16.85,16.87,16.79,16.8,992000.0,16.85,16.87,16.79,16.8,992000.0
2014-08-18 09:50:00,16.8,16.87,16.8,16.86,886000.0,16.8,16.87,16.8,16.86,886000.0
2014-08-18 09:55:00,16.87,16.88,16.84,16.87,664000.0,16.87,16.88,16.84,16.87,664000.0
2014-08-18 10:00:00,16.87,16.88,16.85,16.86,774000.0,16.87,16.88,16.85,16.86,774000.0
2014-08-18 10:05:00,16.86,16.86,16.84,16.85,320000.0,16.86,16.86,16.84,16.85,320000.0
2014-08-18 10:10:00,16.85,16.86,16.83,16.84,534000.0,16.85,16.86,16.83,16.84,534000.0
2014-08-18 10:15:00,16.84,16.84,16.8,16.81,902000.0,16.84,16.84,16.8,16.81,902000.0
2014-08-18 10:20:00,16.81,16.83,16.81,16.83,366000.0,16.81,16.83,16.81,16.83,366000.0
2014-08-18 10:25:00,16.83,16.84,16.81,16.83,318000.0,16.83,16.84,16.81,16.83,318000.0
2014-08-18 10:30:00,16.83,16.85,16.82,16.85,468000.0,16.83,16.85,16.82,16.85,468000.0
2014-08-18 10:35:00,16.85,16.85,16.83,16.84,684000.0,16.85,16.85,16.83,16.84,684000.0
2014-08-18 10:40:00,16.84,16.84,16.81,16.82,534000.0,16.84,16.84,16.81,16.82,534000.0
2014-08-18 10:45:00,16.83,16.83,16.81,16.81,162000.0,16.83,16.83,16.81,16.81,162000.0
2014-08-18 10:50:00,16.82,16.83,16.82,16.83,226000.0,16.82,16.83,16.82,16.83,226000.0
2014-08-18 10:55:00,16.83,16.83,16.8,16.81,448000.0,16.83,16.83,16.8,16.81,448000.0
2014-08-18 11:00:00,16.81,16.82,16.81,16.82,274000.0,16.81,16.82,16.81,16.82,274000.0
2014-08-18 11:05:00,16.82,16.82,16.8,16.81,372000.0,16.82,16.82,16.8,16.81,372000.0
2014-08-18 11:10:00,16.81,16.82,16.8,16.8,400000.0,16.81,16.82,16.8,16.8,400000.0
2014-08-18 11:15:00,16.8,16.8,16.78,16.79,368000.0,16.8,16.8,16.78,16.79,368000.0
2014-08-18 11:20:00,16.78,16.8,16.78,16.8,358000.0,16.78,16.8,16.78,16.8,358000.0
2014-08-18 11:25:00,16.8,16.8,16.76,16.78,574000.0,16.8,16.8,16.76,16.78,574000.0
2014-08-18 11:30:00,16.78,16.79,16.75,16.75,674000.0,16.78,16.79,16.75,16.75,674000.0
2014-08-18 11:35:00,16.75,16.75,16.74,16.75,296000.0,16.75,16.75,16.74,16.75,296000.0
2014-08-18 11:40:00,16.75,16.77,16.75,16.77,312000.0,16.75,16.77,16.75,16.77,312000.0
2014-08-18 11:45:00,16.77,16.77,16.75,16.76,194000.0,16.77,16.77,16.75,16.76,194000.0
2014-08-18 11:50:00,16.76,16.89,16.75,16.77,1036000.0,16.76,16.89,16.75,16.77,1036000.0
2014-08-18 11:55:00,16.77,16.77,16.76,16.76,164000.0,16.77,16.77,16.76,16.76,164000.0
2014-08-18 12:00:00,16.76,16.79,16.76,16.79,214000.0,16.76,16.79,16.76,16.79,214000.0
2014-08-18 12:05:00,16.79,16.8,16.79,16.8,414000.0,16.79,16.8,16.79,16.8,414000.0
2014-08-18 12:10:00,16.8,16.8,16.78,16.78,474000.0,16.8,16.8,16.78,16.78,474000.0
2014-08-18 12:15:00,16.78,16.79,16.78,16.79,192000.0,16.78,16.79,16.78,16.79,192000.0
2014-08-18 12:20:00,16.78,16.78,16.77,16.78,174000.0,16.78,16.78,16.77,16.78,174000.0
2014-08-18 12:25:00,16.78,16.79,16.78,16.78,316000.0,16.78,16.79,16.78,16.78,316000.0
2014-08-18 12:30:00,16.78,16.78,16.76,16.77,268000.0,16.78,16.78,16.76,16.77,268000.0
2014-08-18 12:35:00,16.77,16.78,16.77,16.77,140000.0,16.77,16.78,16.77,16.77,140000.0
2014-08-18 12:40:00,16.77,16.77,16.76,16.76,268000.0,16.77,16.77,16.76,16.76,268000.0
2014-08-18 12:45:00,16.76,16.76,16.74,16.75,392000.0,16.76,16.76,16.74,16.75,392000.0
2014-08-18 12:50:00,16.74,16.77,16.74,16.75,290000.0,16.74,16.77,16.74,16.75,290000.0
2014-08-18 12:55:00,16.75,16.76,16.73,16.74,398000.0,16.75,16.76,16.73,16.74,398000.0
2014-08-18 13:00:00,16.73,16.75,16.73,16.75,220000.0,16.73,16.75,16.73,16.75,220000.0
2014-08-18 13:05:00,16.75,16.76,16.74,16.75,258000.0,16.75,16.76,16.74,16.75,258000.0
2014-08-18 13:10:00,16.74,16.75,16.74,16.75,126000.0,16.74,16.75,16.74,16.75,126000.0
2014-08-18 13:15:00,16.75,16.75,16.72,16.74,454000.0,16.75,16.75,16.72,16.74,454000.0
2014-08-18 13:20:00,16.74,16.74,16.73,16.74,88000.0,16.74,16.74,16.73,16.74,88000.0
2014-08-18 13:25:00,16.74,16.74,16.74,16.74,46000.0,16.74,16.74,16.74,16.74,46000.0
2014-08-18 13:30:00,16.74,16.76,16.74,16.76,248000.0,16.74,16.76,16.74,16.76,248000.0
2014-08-18 13:35:00,16.76,16.76,16.74,16.75,314000.0,16.76,16.76,16.74,16.75,314000.0
2014-08-18 13:40:00,16.75,16.78,16.75,16.78,230000.0,16.75,16.78,16.75,16.78,230000.0
2014-08-18 13:45:00,16.78,16.78,16.76,16.76,326000.0,16.78,16.78,16.76,16.76,326000.0
2014-08-18 13:50:00,16.76,16.76,16.74,16.74,510000.0,16.76,16.76,16.74,16.74,510000.0
2014-08-18 13:55:00,16.74,16.74,16.72,16.73,366000.0,16.74,16.74,16.72,16.73,366000.0
2014-08-18 14:00:00,16.73,16.75,16.73,16.74,170000.0,16.73,16.75,16.73,16.74,170000.0
2014-08-18 14:05:00,16.74,16.75,16.73,16.74,176000.0,16.74,16.75,16.73,16.74,176000.0
2014-08-18 14:10:00,16.74,16.74,16.73,16.73,224000.0,16.74,16.74,16.73,16.73,224000.0
2014-08-18 14:15:00,16.73,16.75,16.73,16.75,164000.0,16.73,16.75,16.73,16.75,164000.0
2014-08-18 14:20:00,16.74,16.75,16.74,16.74,230000.0,16.74,16.75,16.74,16.74,230000.0
2014-08-18 14:25:00,16.75,16.75,16.74,16.74,192000.0,16.75,16.75,16.74,16.74,192000.0
2014-08-18 14:30:00,16.74,16.74,16.73,16.73,144000.0,16.74,16.74,16.73,16.73,144000.0
2014-08-18 14:35:00,16.73,16.73,16.72,16.73,192000.0,16.73,16.73,16.72,16.73,192000.0
2014-08-18 14:40:00,16.73,16.74,16.73,16.73,266000.0,16.73,16.74,16.73,16.73,266000.0
2014-08-18 14:45:00,16.73,16.73,16.7,16.71,652000.0,16.73,16.73,16.7,16.71,652000.0
2014-08-18 14:50:00,16.71,16.72,16.7,16.7,376000.0,16.71,16.72,16.7,16.7,376000.0
2014-08-18 14:55:00,16.71,16.71,16.69,16.7,454000.0,16.71,16.71,16.69,16.7,454000.0
2014-08-18 15:00:00,16.7,16.72,16.7,16.71,294000.0,16.7,16.72,16.7,16.71,294000.0
2014-08-18 15:05:00,16.71,16.71,16.69,16.7,416000.0,16.71,16.71,16.69,16.7,416000.0
2014-08-18 15:10:00,16.71,16.71,16.7,16.71,290000.0,16.71,16.71,16.7,16.71,290000.0
2014-08-18 15:15:00,16.71,16.71,16.7,16.71,448000.0,16.71,16.71,16.7,16.71,448000.0
2014-08-18 15:20:00,16.71,16.71,16.7,16.71,272000.0,16.71,16.71,16.7,16.71,272000.0
2014-08-18 15:25:00,16.7,16.71,16.7,16.7,372000.0,16.7,16.71,16.7,16.7,372000.0
2014-08-18 15:30:00,16.7,16.71,16.69,16.7,432000.0,16.7,16.71,16.69,16.7,432000.0
2014-08-18 15:35:00,16.7,16.7,16.69,16.69,440000.0,16.7,16.7,16.69,16.69,440000.0
2014-08-18 15:40:00,16.69,16.71,16.69,16.71,674000.0,16.69,16.71,16.69,16.71,674000.0
2014-08-18 15:45:00,16.71,16.73,16.71,16.72,758000.0,16.71,16.73,16.71,16.72,758000.0
2014-08-18 15:50:00,16.73,16.74,16.72,16.72,1032000.0,16.73,16.74,16.72,16.72,1032000.0
2014-08-18 15:55:00,16.72,16.73,16.72,16.73,2060000.0,16.72,16.73,16.72,16.73,2060000.0
2014-08-19 09:30:00,16.75,16.79,16.71,16.75,1794000.0,16.75,16.79,16.71,16.75,1794000.0
2014-08-19 09:35:00,16.75,16.76,16.68,16.68,1024000.0,16.75,16.76,16.68,16.68,1024000.0
2014-08-19 09:40:00,16.68,16.69,16.66,16.67,994000.0,16.68,16.69,16.66,16.67,994000.0
2014-08-19 09:45:00,16.67,16.67,16.65,16.67,986000.0,16.67,16.67,16.65,16.67,986000.0
2014-08-19 09:50:00,16.67,16.7,16.66,16.68,678000.0,16.67,16.7,16.66,16.68,678000.0
2014-08-19 09:55:00,16.68,16.72,16.68,16.71,522000.0,16.68,16.72,16.68,16.71,522000.0
2014-08-19 10:00:00,16.71,16.71,16.69,16.7,474000.0,16.71,16.71,16.69,16.7,474000.0
2014-08-19 10:05:00,16.71,16.71,16.68,16.69,412000.0,16.71,16.71,16.68,16.69,412000.0
2014-08-19 10:10:00,16.69,16.7,16.68,16.69,264000.0,16.69,16.7,16.68,16.69,264000.0
2014-08-19 10:15:00,16.69,16.7,16.68,16.7,300000.0,16.69,16.7,16.68,16.7,300000.0
2014-08-19 10:20:00,16.7,16.72,16.69,16.71,372000.0,16.7,16.72,16.69,16.71,372000.0
2014-08-19 10:25:00,16.71,16.71,16.68,16.68,334000.0,16.71,16.71,16.68,16.68,334000.0
2014-08-19 10:30:00,16.68,16.7,16.68,16.69,196000.0,16.68,16.7,16.68,16.69,196000.0
2014-08-19 10:35:00,16.68,16.69,16.67,16.69,468000.0,16.68,16.69,16.67,16.69,468000.0
2014-08-19 10:40:00,16.69,16.69,16.68,16.69,140000.0,16.69,16.69,16.68,16.69,140000.0
2014-08-19 10:45:00,16.69,16.72,16.69,16.7,420000.0,16.69,16.72,16.69,16.7,420000.0
2014-08-19 10:50:00,16.69,16.7,16.69,16.7,488000.0,16.69,16.7,16.69,16.7,488000.0
2014-08-19 10:55:00,16.7,16.7,16.68,16.68,496000.0,16.7,16.7,16.68,16.68,496000.0
2014-08-19 11:00:00,16.69,16.69,16.67,16.68,238000.0,16.69,16.69,16.67,16.68,238000.0
2014-08-19 11:05:00,16.67,16.68,16.66,16.68,262000.0,16.67,16.68,16.66,16.68,262000.0
2014-08-19 11:10:00,16.67,16.69,16.67,16.69,260000.0,16.67,16.69,16.67,16.69,260000.0
2014-08-19 11:15:00,16.68,16.7,16.68,16.69,160000.0,16.68,16.7,16.68,16.69,160000.0
2014-08-19 11:20:00,16.69,16.7,16.68,16.68,294000.0,16.69,16.7,16.68,16.68,294000.0
2014-08-19 11:25:00,16.68,16.7,16.68,16.69,274000.0,16.68,16.7,16.68,16.69,274000.0
2014-08-19 11:30:00,16.69,16.7,16.69,16.7,284000.0,16.69,16.7,16.69,16.7,284000.0
2014-08-19 11:35:00,16.7,16.71,16.69,16.7,514000.0,16.7,16.71,16.69,16.7,514000.0
2014-08-19 11:40:00,16.7,16.71,16.69,16.69,206000.0,16.7,16.71,16.69,16.69,206000.0
2014-08-19 11:45:00,16.69,16.7,16.69,16.7,118000.0,16.69,16.7,16.69,16.7,118000.0
2014-08-19 11:50:00,16.7,16.7,16.69,16.7,206000.0,16.7,16.7,16.69,16.7,206000.0
2014-08-19 11:55:00,16.7,16.71,16.7,16.7,122000.0,16.7,16.71,16.7,16.7,122000.0
2014-08-19 12:00:00,16.7,16.71,16.7,16.7,158000.0,16.7,16.71,16.7,16.7,158000.0
2014-08-19 12:05:00,16.7,16.71,16.69,16.71,68000.0,16.7,16.71,16.69,16.71,68000.0
2014-08-19 12:10:00,16.71,16.72,16.7,16.71,226000.0,16.71,16.72,16.7,16.71,226000.0
2014-08-19 12:15:00,16.71,16.72,16.71,16.71,130000.0,16.71,16.72,16.71,16.71,130000.0
2014-08-19 12:20:00,16.72,16.72,16.7,16.71,390000.0,16.72,16.72,16.7,16.71,390000.0
2014-08-19 12:25:00,16.71,16.73,16.71,16.72,356000.0,16.71,16.73,16.71,16.72,356000.0
2014-08-19 12:30:00,16.73,16.73,16.71,16.71,266000.0,16.73,16.73,16.71,16.71,266000.0
2014-08-19 12:35:00,16.71,16.72,16.7,16.72,48000.0,16.71,16.72,16.7,16.72,48000.0
2014-08-19 12:40:00,16.72,16.73,16.71,16.73,88000.0,16.72,16.73,16.71,16.73,88000.0
2014-08-19 12:45:00,16.73,16.73,16.72,16.72,102000.0,16.73,16.73,16.72,16.72,102000.0
2014-08-19 12:50:00,16.71,16.73,16.71,16.73,96000.0,16.71,16.73,16.71,16.73,96000.0
2014-08-19 12:55:00,16.73,16.74,16.73,16.74,136000.0,16.73,16.74,16.73,16.74,136000.0
2014-08-19 13:00:00,16.73,16.75,16.73,16.75,90000.0,16.73,16.75,16.73,16.75,90000.0
2014-08-19 13:05:00,16.74,16.75,16.74,16.75,142000.0,16.74,16.75,16.74,16.75,142000.0
2014-08-19 13:10:00,16.74,16.74,16.73,16.74,112000.0,16.74,16.74,16.73,16.74,112000.0
2014-08-19 13:15:00,16.74,16.75,16.73,16.74,204000.0,16.74,16.75,16.73,16.74,204000.0
2014-08-19 13:20:00,16.74,16.75,16.74,16.75,56000.0,16.74,16.75,16.74,16.75,56000.0
2014-08-19 13:25:00,16.75,16.76,16.74,16.76,244000.0,16.75,16.76,16.74,16.76,244000.0
2014-08-19 13:30:00,16.76,16.77,16.76,16.76,330000.0,16.76,16.77,16.76,16.76,330000.0
2014-08-19 13:35:00,16.77,16.77,16.76,16.76,160000.0,16.77,16.77,16.76,16.76,160000.0
2014-08-19 13:40:00,16.76,16.76,16.75,16.75,80000.0,16.76,16.76,16.75,16.75,80000.0
2014-08-19 13:45:00,16.76,16.76,16.75,16.76,144000.0,16.76,16.76,16.75,16.76,144000.0
2014-08-19 13:50:00,16.76,16.76,16.75,16.75,162000.0,16.76,16.76,16.75,16.75,162000.0
2014-08-19 13:55:00,16.75,16.76,16.75,16.76,210000.0,16.75,16.76,16.75,16.76,210000.0
2014-08-19 14:00:00,16.76,16.77,16.75,16.77,182000.0,16.76,16.77,16.75,16.77,182000.0
2014-08-19 14:05:00,16.77,16.77,16.76,16.76,120000.0,16.77,16.77,16.76,16.76,120000.0
2014-08-19 14:10:00,16.76,16.77,16.76,16.76,242000.0,16.76,16.77,16.76,16.76,242000.0
2014-08-19 14:15:00,16.77,16.77,16.74,16.74,540000.0,16.77,16.77,16.74,16.74,540000.0
2014-08-19 14:20:00,16.74,16.76,16.74,16.75,82000.0,16.74,16.76,16.74,16.75,82000.0
2014-08-19 14:25:00,16.76,16.77,16.76,16.77,156000.0,16.76,16.77,16.76,16.77,156000.0
2014-08-19 14:30:00,16.77,16.77,16.76,16.77,142000.0,16.77,16.77,16.76,16.77,142000.0
2014-08-19 14:35:00,16.77,16.77,16.76,16.77,144000.0,16.77,16.77,16.76,16.77,144000.0
2014-08-19 14:40:00,16.77,16.77,16.76,16.77,110000.0,16.77,16.77,16.76,16.77,110000.0
2014-08-19 14:45:00,16.77,16.78,16.77,16.77,322000.0,16.77,16.78,16.77,16.77,322000.0
2014-08-19 14:50:00,16.77,16.78,16.77,16.77,106000.0,16.77,16.78,16.77,16.77,106000.0
2014-08-19 14:55:00,16.77,16.77,16.76,16.77,244000.0,16.77,16.77,16.76,16.77,244000.0
2014-08-19 15:00:00,16.77,16.77,16.76,16.77,226000.0,16.77,16.77,16.76,16.77,226000.0
2014-08-19 15:05:00,16.76,16.77,16.76,16.77,126000.0,16.76,16.77,16.76,16.77,126000.0
2014-08-19 15:10:00,16.77,16.77,16.76,16.76,84000.0,16.77,16.77,16.76,16.76,84000.0
2014-08-19 15:15:00,16.76,16.77,16.76,16.76,164000.0,16.76,16.77,16.76,16.76,164000.0
2014-08-19 15:20:00,16.77,16.77,16.76,16.77,154000.0,16.77,16.77,16.76,16.77,154000.0
2014-08-19 15:25:00,16.77,16.77,16.77,16.77,328000.0,16.77,16.77,16.77,16.77,328000.0
2014-08-19 15:30:00,16.77,16.77,16.76,16.77,370000.0,16.77,16.77,16.76,16.77,370000.0
2014-08-19 15:35:00,16.77,16.77,16.76,16.77,214000.0,16.77,16.77,16.76,16.77,214000.0
2014-08-19 15:40:00,16.77,16.77,16.76,16.76,246000.0,16.77,16.77,16.76,16.76,246000.0
2014-08-19 15:45:00,16.76,16.77,16.76,16.77,576000.0,16.76,16.77,16.76,16.77,576000.0
2014-08-19 15:50:00,16.77,16.77,16.76,16.76,704000.0,16.77,16.77,16.76,16.76,704000.0
2014-08-19 15:55:00,16.76,16.77,16.75,16.76,1618000.0,16.76,16.77,16.75,16.76,1618000.0
2014-08-20 09:30:00,16.73,16.77,16.7,16.74,1290000.0,16.73,16.77,16.7,16.74,1290000.0
2014-08-20 09:35:00,16.74,16.79,16.73,16.79,974000.0,16.74,16.79,16.73,16.79,974000.0
2014-08-20 09:40:00,16.79,16.79,16.76,16.78,808000.0,16.79,16.79,16.76,16.78,808000.0
2014-08-20 09:45:00,16.78,16.79,16.76,16.78,538000.0,16.78,16.79,16.76,16.78,538000.0
2014-08-20 09:50:00,16.77,16.84,16.76,16.84,1180000.0,16.77,16.84,16.76,16.84,1180000.0
2014-08-20 09:55:00,16.84,16.86,16.81,16.83,1154000.0,16.84,16.86,16.81,16.83,1154000.0
2014-08-20 10:00:00,16.83,16.83,16.79,16.8,456000.0,16.83,16.83,16.79,16.8,456000.0
2014-08-20 10:05:00,16.79,16.8,16.78,16.78,314000.0,16.79,16.8,16.78,16.78,314000.0
2014-08-20 10:10:00,16.77,16.79,16.76,16.76,730000.0,16.77,16.79,16.76,16.76,730000.0
2014-08-20 10:15:00,16.77,16.79,16.76,16.79,376000.0,16.77,16.79,16.76,16.79,376000.0
2014-08-20 10:20:00,16.79,16.81,16.77,16.79,670000.0,16.79,16.81,16.77,16.79,670000.0
2014-08-20 10:25:00,16.8,16.8,16.77,16.77,290000.0,16.8,16.8,16.77,16.77,290000.0
2014-08-20 10:30:00,16.77,16.78,16.76,16.78,404000.0,16.77,16.78,16.76,16.78,404000.0
2014-08-20 10:35:00,16.77,16.79,16.76,16.79,1062000.0,16.77,16.79,16.76,16.79,1062000.0
2014-08-20 10:40:00,16.79,16.8,16.78,16.79,340000.0,16.79,16.8,16.78,16.79,340000.0
2014-08-20 10:45:00,16.79,16.81,16.78,16.8,706000.0,16.79,16.81,16.78,16.8,706000.0
2014-08-20 10:50:00,16.8,16.82,16.78,16.8,188000.0,16.8,16.82,16.78,16.8,188000.0
2014-08-20 10:55:00,16.8,16.8,16.78,16.79,140000.0,16.8,16.8,16.78,16.79,140000.0
2014-08-20 11:00:00,16.79,16.81,16.79,16.8,210000.0,16.79,16.81,16.79,16.8,210000.0
2014-08-20 11:05:00,16.81,16.82,16.8,16.8,198000.0,16.81,16.82,16.8,16.8,198000.0
2014-08-20 11:10:00,16.8,16.82,16.8,16.81,114000.0,16.8,16.82,16.8,16.81,114000.0
2014-08-20 11:15:00,16.8,16.81,16.77,16.77,338000.0,16.8,16.81,16.77,16.77,338000.0
2014-08-20 11:20:00,16.78,16.8,16.78,16.78,126000.0,16.78,16.8,16.78,16.78,126000.0
2014-08-20 11:25:00,16.78,16.8,16.78,16.8,124000.0,16.78,16.8,16.78,16.8,124000.0
2014-08-20 11:30:00,16.79,16.83,16.79,16.83,406000.0,16.79,16.83,16.79,16.83,406000.0
2014-08-20 11:35:00,16.83,16.84,16.82,16.82,360000.0,16.83,16.84,16.82,16.82,360000.0
2014-08-20 11:40:00,16.82,16.83,16.82,16.82,136000.0,16.82,16.83,16.82,16.82,136000.0
2014-08-20 11:45:00,16.82,16.83,16.82,16.83,132000.0,16.82,16.83,16.82,16.83,132000.0
2014-08-20 11:50:00,16.82,16.84,16.82,16.83,218000.0,16.82,16.84,16.82,16.83,218000.0
2014-08-20 11:55:00,16.83,16.83,16.82,16.82,284000.0,16.83,16.83,16.82,16.82,284000.0
2014-08-20 12:00:00,16.83,16.83,16.79,16.79,402000.0,16.83,16.83,16.79,16.79,402000.0
2014-08-20 12:05:00,16.79,16.82,16.79,16.81,298000.0,16.79,16.82,16.79,16.81,298000.0
2014-08-20 12:10:00,16.81,16.82,16.81,16.81,120000.0,16.81,16.82,16.81,16.81,120000.0
2014-08-20 12:15:00,16.81,16.82,16.8,16.81,276000.0,16.81,16.82,16.8,16.81,276000.0
2014-08-20 12:20:00,16.81,16.82,16.81,16.82,162000.0,16.81,16.82,16.81,16.82,162000.0
2014-08-20 12:25:00,16.82,16.83,16.81,16.82,310000.0,16.82,16.83,16.81,16.82,310000.0
2014-08-20 12:30:00,16.81,16.81,16.79,16.8,246000.0,16.81,16.81,16.79,16.8,246000.0
2014-08-20 12:35:00,16.79,16.8,16.79,16.8,154000.0,16.79,16.8,16.79,16.8,154000.0
2014-08-20 12:40:00,16.8,16.8,16.79,16.79,216000.0,16.8,16.8,16.79,16.79,216000.0
2014-08-20 12:45:00,16.79,16.79,16.78,16.78,136000.0,16.79,16.79,16.78,16.78,136000.0
2014-08-20 12:50:00,16.78,16.78,16.77,16.77,250000.0,16.78,16.78,16.77,16.77,250000.0
2014-08-20 12:55:00,16.78,16.78,16.77,16.78,52000.0,16.78,16.78,16.77,16.78,52000.0
2014-08-20 13:00:00,16.79,16.79,16.78,16.78,80000.0,16.79,16.79,16.78,16.78,80000.0
2014-08-20 13:05:00,16.78,16.79,16.77,16.78,118000.0,16.78,16.79,16.77,16.78,118000.0
2014-08-20 13:10:00,16.78,16.78,16.77,16.77,192000.0,16.78,16.78,16.77,16.77,192000.0
2014-08-20 13:15:00,16.77,16.79,16.77,16.79,156000.0,16.77,16.79,16.77,16.79,156000.0
2014-08-20 13:20:00,16.79,16.8,16.78,16.79,72000.0,16.79,16.8,16.78,16.79,72000.0
2014-08-20 13:25:00,16.79,16.8,16.79,16.8,286000.0,16.79,16.8,16.79,16.8,286000.0
2014-08-20 13:30:00,16.8,16.81,16.8,16.81,192000.0,16.8,16.81,16.8,16.81,192000.0
2014-08-20 13:35:00,16.81,16.81,16.8,16.81,178000.0,16.81,16.81,16.8,16.81,178000.0
2014-08-20 13:40:00,16.8,16.82,16.8,16.81,234000.0,16.8,16.82,16.8,16.81,234000.0
2014-08-20 13:45:00,16.81,16.81,16.79,16.79,136000.0,16.81,16.81,16.79,16.79,136000.0
2014-08-20 13:50:00,16.8,16.8,16.78,16.78,180000.0,16.8,16.8,16.78,16.78,180000.0
2014-08-20 13:55:00,16.78,16.78,16.77,16.78,172000.0,16.78,16.78,16.77,16.78,172000.0
2014-08-20 14:00:00,16.78,16.79,16.76,16.76,538000.0,16.78,16.79,16.76,16.76,538000.0
2014-08-20 14:05:00,16.77,16.78,16.74,16.76,322000.0,16.77,16.78,16.74,16.76,322000.0
2014-08-20 14:10:00,16.77,16.79,16.74,16.74,248000.0,16.77,16.79,16.74,16.74,248000.0
2014-08-20 14:15:00,16.75,16.77,16.74,16.75,292000.0,16.75,16.77,16.74,16.75,292000.0
2014-08-20 14:20:00,16.76,16.77,16.74,16.74,1100000.0,16.76,16.77,16.74,16.74,1100000.0
2014-08-20 14:25:00,16.75,16.76,16.74,16.75,176000.0,16.75,16.76,16.74,16.75,176000.0
2014-08-20 14:30:00,16.75,16.77,16.75,16.76,206000.0,16.75,16.77,16.75,16.76,206000.0
2014-08-20 14:35:00,16.77,16.78,16.77,16.78,206000.0,16.77,16.78,16.77,16.78,206000.0
2014-08-20 14:40:00,16.78,16.78,16.77,16.77,136000.0,16.78,16.78,16.77,16.77,136000.0
2014-08-20 14:45:00,16.77,16.79,16.77,16.79,188000.0,16.77,16.79,16.77,16.79,188000.0
2014-08-20 14:50:00,16.79,16.8,16.78,16.79,130000.0,16.79,16.8,16.78,16.79,130000.0
2014-08-20 14:55:00,16.78,16.79,16.77,16.78,92000.0,16.78,16.79,16.77,16.78,92000.0
2014-08-20 15:00:00,16.79,16.8,16.78,16.79,136000.0,16.79,16.8,16.78,16.79,136000.0
2014-08-20 15:05:00,16.79,16.81,16.79,16.8,262000.0,16.79,16.81,16.79,16.8,262000.0
2014-08-20 15:10:00,16.8,16.81,16.8,16.8,290000.0,16.8,16.81,16.8,16.8,290000.0
2014-08-20 15:15:00,16.8,16.82,16.8,16.81,254000.0,16.8,16.82,16.8,16.81,254000.0
2014-08-20 15:20:00,16.81,16.81,16.8,16.81,192000.0,16.81,16.81,16.8,16.81,192000.0
2014-08-20 15:25:00,16.81,16.81,16.8,16.8,230000.0,16.81,16.81,16.8,16.8,230000.0
2014-08-20 15:30:00,16.81,16.81,16.8,16.8,122000.0,16.81,16.81,16.8,16.8,122000.0
2014-08-20 15:35:00,16.8,16.81,16.8,16.81,272000.0,16.8,16.81,16.8,16.81,272000.0
2014-08-20 15:40:00,16.81,16.82,16.81,16.81,440000.0,16.81,16.82,16.81,16.81,440000.0
2014-08-20 15:45:00,16.82,16.82,16.81,16.82,450000.0,16.82,16.82,16.81,16.82,450000.0
2014-08-20 15:50:00,16.82,16.82,16.81,16.81,796000.0,16.82,16.82,16.81,16.81,796000.0
2014-08-20 15:55:00,16.81,16.81,16.78,16.79,1492000.0,16.81,16.81,16.78,16.79,1492000.0
2014-08-21 09:30:00,16.82,16.83,16.77,16.8,1120000.0,16.82,16.83,16.77,16.8,1120000.0
2014-08-21 09:35:00,16.79,16.8,16.76,16.78,432000.0,16.79,16.8,16.76,16.78,432000.0
2014-08-21 09:40:00,16.78,16.83,16.78,16.82,528000.0,16.78,16.83,16.78,16.82,528000.0
2014-08-21 09:45:00,16.82,16.83,16.78,16.79,354000.0,16.82,16.83,16.78,16.79,354000.0
2014-08-21 09:50:00,16.8,16.81,16.78,16.78,338000.0,16.8,16.81,16.78,16.78,338000.0
2014-08-21 09:55:00,16.78,16.79,16.75,16.77,316000.0,16.78,16.79,16.75,16.77,316000.0
2014-08-21 10:00:00,16.78,16.78,16.74,16.75,528000.0,16.78,16.78,16.74,16.75,528000.0
2014-08-21 10:05:00,16.75,16.75,16.7,16.71,884000.0,16.75,16.75,16.7,16.71,884000.0
2014-08-21 10:10:00,16.71,16.74,16.71,16.73,394000.0,16.71,16.74,16.71,16.73,394000.0
2014-08-21 10:15:00,16.73,16.75,16.73,16.74,368000.0,16.73,16.75,16.73,16.74,368000.0
2014-08-21 10:20:00,16.73,16.74,16.72,16.73,256000.0,16.73,16.74,16.72,16.73,256000.0
2014-08-21 10:25:00,16.73,16.76,16.73,16.75,774000.0,16.73,16.76,16.73,16.75,774000.0
2014-08-21 10:30:00,16.75,16.76,16.74,16.75,142000.0,16.75,16.76,16.74,16.75,142000.0
2014-08-21 10:35:00,16.74,16.75,16.73,16.74,482000.0,16.74,16.75,16.73,16.74,482000.0
2014-08-21 10:40:00,16.74,16.75,16.73,16.73,238000.0,16.74,16.75,16.73,16.73,238000.0
2014-08-21 10:45:00,16.73,16.73,16.7,16.7,874000.0,16.73,16.73,16.7,16.7,874000.0
2014-08-21 10:50:00,16.7,16.71,16.69,16.69,652000.0,16.7,16.71,16.69,16.69,652000.0
2014-08-21 10:55:00,16.69,16.7,16.69,16.69,400000.0,16.69,16.7,16.69,16.69,400000.0
2014-08-21 11:00:00,16.69,16.7,16.68,16.7,486000.0,16.69,16.7,16.68,16.7,486000.0
2014-08-21 11:05:00,16.7,16.73,16.7,16.71,366000.0,16.7,16.73,16.7,16.71,366000.0
2014-08-21 11:10:00,16.7,16.72,16.7,16.71,180000.0,16.7,16.72,16.7,16.71,180000.0
2014-08-21 11:15:00,16.71,16.71,16.69,16.69,258000.0,16.71,16.71,16.69,16.69,258000.0
2014-08-21 11:20:00,16.69,16.69,16.68,16.68,328000.0,16.69,16.69,16.68,16.68,328000.0
2014-08-21 11:25:00,16.68,16.68,16.66,16.66,816000.0,16.68,16.68,16.66,16.66,816000.0
2014-08-21 11:30:00,16.66,16.69,16.66,16.69,304000.0,16.66,16.69,16.66,16.69,304000.0
2014-08-21 11:35:00,16.69,16.69,16.68,16.69,144000.0,16.69,16.69,16.68,16.69,144000.0
2014-08-21 11:40:00,16.69,16.69,16.68,16.68,206000.0,16.69,16.69,16.68,16.68,206000.0
2014-08-21 11:45:00,16.68,16.68,16.66,16.67,290000.0,16.68,16.68,16.66,16.67,290000.0
2014-08-21 11:50:00,16.67,16.67,16.63,16.64,670000.0,16.67,16.67,16.63,16.64,670000.0
2014-08-21 11:55:00,16.64,16.65,16.64,16.65,350000.0,16.64,16.65,16.64,16.65,350000.0
2014-08-21 12:00:00,16.64,16.65,16.64,16.65,362000.0,16.64,16.65,16.64,16.65,362000.0
2014-08-21 12:05:00,16.65,16.66,16.64,16.65,360000.0,16.65,16.66,16.64,16.65,360000.0
2014-08-21 12:10:00,16.64,16.66,16.64,16.65,202000.0,16.64,16.66,16.64,16.65,202000.0
2014-08-21 12:15:00,16.65,16.66,16.65,16.66,322000.0,16.65,16.66,16.65,16.66,322000.0
2014-08-21 12:20:00,16.66,16.66,16.64,16.64,232000.0,16.66,16.66,16.64,16.64,232000.0
2014-08-21 12:25:00,16.64,16.64,16.63,16.64,228000.0,16.64,16.64,16.63,16.64,228000.0
2014-08-21 12:30:00,16.64,16.64,16.63,16.63,172000.0,16.64,16.64,16.63,16.63,172000.0
2014-08-21 12:35:00,16.64,16.64,16.63,16.63,264000.0,16.64,16.64,16.63,16.63,264000.0
2014-08-21 12:40:00,16.63,16.63,16.62,16.62,412000.0,16.63,16.63,16.62,16.62,412000.0
2014-08-21 12:45:00,16.62,16.63,16.61,16.63,188000.0,16.62,16.63,16.61,16.63,188000.0
2014-08-21 12:50:00,16.63,16.64,16.62,16.63,182000.0,16.63,16.64,16.62,16.63,182000.0
2014-08-21 12:55:00,16.63,16.64,16.62,16.63,224000.0,16.63,16.64,16.62,16.63,224000.0
2014-08-21 13:00:00,16.63,16.66,16.63,16.65,212000.0,16.63,16.66,16.63,16.65,212000.0
2014-08-21 13:05:00,16.65,16.67,16.65,16.67,266000.0,16.65,16.67,16.65,16.67,266000.0
2014-08-21 13:10:00,16.67,16.67,16.65,16.65,230000.0,16.67,16.67,16.65,16.65,230000.0
2014-08-21 13:15:00,16.65,16.67,16.65,16.67,100000.0,16.65,16.67,16.65,16.67,100000.0
2014-08-21 13:20:00,16.67,16.67,16.66,16.66,120000.0,16.67,16.67,16.66,16.66,120000.0
2014-08-21 13:25:00,16.66,16.67,16.66,16.67,226000.0,16.66,16.67,16.66,16.67,226000.0
2014-08-21 13:30:00,16.67,16.68,16.67,16.68,226000.0,16.67,16.68,16.67,16.68,226000.0
2014-08-21 13:35:00,16.68,16.68,16.67,16.68,170000.0,16.68,16.68,16.67,16.68,170000.0
2014-08-21 13:40:00,16.68,16.68,16.66,16.66,342000.0,16.68,16.68,16.66,16.66,342000.0
2014-08-21 13:45:00,16.66,16.66,16.66,16.66,388000.0,16.66,16.66,16.66,16.66,388000.0
2014-08-21 13:50:00,16.66,16.66,16.64,16.64,420000.0,16.66,16.66,16.64,16.64,420000.0
2014-08-21 13:55:00,16.64,16.65,16.63,16.65,146000.0,16.64,16.65,16.63,16.65,146000.0
2014-08-21 14:00:00,16.65,16.65,16.64,16.64,134000.0,16.65,16.65,16.64,16.64,134000.0
2014-08-21 14:05:00,16.64,16.66,16.64,16.65,128000.0,16.64,16.66,16.64,16.65,128000.0
2014-08-21 14:10:00,16.65,16.66,16.65,16.65,272000.0,16.65,16.66,16.65,16.65,272000.0
2014-08-21 14:15:00,16.65,16.65,16.64,16.65,248000.0,16.65,16.65,16.64,16.65,248000.0
2014-08-21 14:20:00,16.65,16.67,16.65,16.67,268000.0,16.65,16.67,16.65,16.67,268000.0
2014-08-21 14:25:00,16.67,16.67,16.65,16.65,138000.0,16.67,16.67,16.65,16.65,138000.0
2014-08-21 14:30:00,16.66,16.66,16.65,16.66,128000.0,16.66,16.66,16.65,16.66,128000.0
2014-08-21 14:35:00,16.66,16.66,16.65,16.65,204000.0,16.66,16.66,16.65,16.65,204000.0
2014-08-21 14:40:00,16.65,16.66,16.65,16.65,104000.0,16.65,16.66,16.65,16.65,104000.0
2014-08-21 14:45:00,16.65,16.66,16.65,16.66,188000.0,16.65,16.66,16.65,16.66,188000.0
2014-08-21 14:50:00,16.66,16.66,16.66,16.66,200000.0,16.66,16.66,16.66,16.66,200000.0
2014-08-21 14:55:00,16.66,16.67,16.66,16.66,152000.0,16.66,16.67,16.66,16.66,152000.0
2014-08-21 15:00:00,16.67,16.68,16.66,16.66,168000.0,16.67,16.68,16.66,16.66,168000.0
2014-08-21 15:05:00,16.66,16.67,16.66,16.66,210000.0,16.66,16.67,16.66,16.66,210000.0
2014-08-21 15:10:00,16.66,16.67,16.66,16.67,150000.0,16.66,16.67,16.66,16.67,150000.0
2014-08-21 15:15:00,16.67,16.67,16.65,16.66,260000.0,16.67,16.67,16.65,16.66,260000.0
2014-08-21 15:20:00,16.65,16.66,16.65,16.66,266000.0,16.65,16.66,16.65,16.66,266000.0
2014-08-21 15:25:00,16.66,16.67,16.65,16.66,198000.0,16.66,16.67,16.65,16.66,198000.0
2014-08-21 15:30:00,16.66,16.66,16.65,16.65,582000.0,16.66,16.66,16.65,16.65,582000.0
2014-08-21 15:35:00,16.65,16.65,16.62,16.63,1130000.0,16.65,16.65,16.62,16.63,1130000.0
2014-08-21 15:40:00,16.63,16.63,16.62,16.63,884000.0,16.63,16.63,16.62,16.63,884000.0
2014-08-21 15:45:00,16.63,16.64,16.62,16.62,824000.0,16.63,16.64,16.62,16.62,824000.0
2014-08-21 15:50:00,16.63,16.63,16.62,16.62,1334000.0,16.63,16.63,16.62,16.62,1334000.0
2014-08-21 15:55:00,16.62,16.65,16.61,16.65,2518000.0,16.62,16.65,16.61,16.65,2518000.0
2014-08-22 09:30:00,16.61,16.7,16.61,16.67,2136000.0,16.61,16.7,16.61,16.67,2136000.0
2014-08-22 09:35:00,16.68,16.7,16.65,16.67,664000.0,16.68,16.7,16.65,16.67,664000.0
2014-08-22 09:40:00,16.67,16.67,16.62,16.63,664000.0,16.67,16.67,16.62,16.63,664000.0
2014-08-22 09:45:00,16.63,16.64,16.59,16.59,996000.0,16.63,16.64,16.59,16.59,996000.0
2014-08-22 09:50:00,16.59,16.63,16.59,16.6,336000.0,16.59,16.63,16.59,16.6,336000.0
2014-08-22 09:55:00,16.59,16.61,16.59,16.61,452000.0,16.59,16.61,16.59,16.61,452000.0
2014-08-22 10:00:00,16.6,16.65,16.59,16.61,672000.0,16.6,16.65,16.59,16.61,672000.0
2014-08-22 10:05:00,16.61,16.65,16.6,16.65,738000.0,16.61,16.65,16.6,16.65,738000.0
2014-08-22 10:10:00,16.65,16.67,16.64,16.66,650000.0,16.65,16.67,16.64,16.66,650000.0
2014-08-22 10:15:00,16.67,16.67,16.64,16.65,386000.0,16.67,16.67,16.64,16.65,386000.0
2014-08-22 10:20:00,16.65,16.65,16.63,16.65,256000.0,16.65,16.65,16.63,16.65,256000.0
2014-08-22 10:25:00,16.65,16.66,16.64,16.64,256000.0,16.65,16.66,16.64,16.64,256000.0
2014-08-22 10:30:00,16.64,16.65,16.64,16.64,244000.0,16.64,16.65,16.64,16.64,244000.0
2014-08-22 10:35:00,16.64,16.65,16.62,16.64,368000.0,16.64,16.65,16.62,16.64,368000.0
2014-08-22 10:40:00,16.64,16.65,16.63,16.63,246000.0,16.64,16.65,16.63,16.63,246000.0
2014-08-22 10:45:00,16.63,16.64,16.62,16.62,194000.0,16.63,16.64,16.62,16.62,194000.0
2014-08-22 10:50:00,16.63,16.63,16.59,16.59,322000.0,16.63,16.63,16.59,16.59,322000.0
2014-08-22 10:55:00,16.59,16.59,16.57,16.58,678000.0,16.59,16.59,16.57,16.58,678000.0
2014-08-22 11:00:00,16.58,16.59,16.56,16.56,724000.0,16.58,16.59,16.56,16.56,724000.0
2014-08-22 11:05:00,16.56,16.58,16.54,16.56,1270000.0,16.56,16.58,16.54,16.56,1270000.0
2014-08-22 11:10:00,16.57,16.59,16.56,16.58,274000.0,16.57,16.59,16.56,16.58,274000.0
2014-08-22 11:15:00,16.59,16.59,16.57,16.57,176000.0,16.59,16.59,16.57,16.57,176000.0
2014-08-22 11:20:00,16.57,16.58,16.55,16.55,410000.0,16.57,16.58,16.55,16.55,410000.0
2014-08-22 11:25:00,16.55,16.55,16.54,16.54,858000.0,16.55,16.55,16.54,16.54,858000.0
2014-08-22 11:30:00,16.55,16.56,16.55,16.56,582000.0,16.55,16.56,16.55,16.56,582000.0
2014-08-22 11:35:00,16.56,16.57,16.55,16.56,510000.0,16.56,16.57,16.55,16.56,510000.0
2014-08-22 11:40:00,16.57,16.58,16.56,16.56,302000.0,16.57,16.58,16.56,16.56,302000.0
2014-08-22 11:45:00,16.57,16.59,16.57,16.59,212000.0,16.57,16.59,16.57,16.59,212000.0
2014-08-22 11:50:00,16.59,16.59,16.58,16.59,114000.0,16.59,16.59,16.58,16.59,114000.0
2014-08-22 11:55:00,16.59,16.59,16.58,16.58,248000.0,16.59,16.59,16.58,16.58,248000.0
2014-08-22 12:00:00,16.58,16.58,16.57,16.58,216000.0,16.58,16.58,16.57,16.58,216000.0
2014-08-22 12:05:00,16.57,16.58,16.57,16.58,190000.0,16.57,16.58,16.57,16.58,190000.0
2014-08-22 12:10:00,16.58,16.58,16.56,16.56,308000.0,16.58,16.58,16.56,16.56,308000.0
2014-08-22 12:15:00,16.56,16.57,16.56,16.56,340000.0,16.56,16.57,16.56,16.56,340000.0
2014-08-22 12:20:00,16.57,16.57,16.56,16.57,258000.0,16.57,16.57,16.56,16.57,258000.0
2014-08-22 12:25:00,16.57,16.57,16.56,16.57,174000.0,16.57,16.57,16.56,16.57,174000.0
2014-08-22 12:30:00,16.57,16.59,16.57,16.59,250000.0,16.57,16.59,16.57,16.59,250000.0
2014-08-22 12:35:00,16.59,16.59,16.59,16.59,230000.0,16.59,16.59,16.59,16.59,230000.0
2014-08-22 12:40:00,16.59,16.6,16.59,16.59,110000.0,16.59,16.6,16.59,16.59,110000.0
2014-08-22 12:45:00,16.59,16.61,16.59,16.6,208000.0,16.59,16.61,16.59,16.6,208000.0
2014-08-22 12:50:00,16.61,16.61,16.59,16.59,222000.0,16.61,16.61,16.59,16.59,222000.0
2014-08-22 12:55:00,16.59,16.6,16.59,16.6,142000.0,16.59,16.6,16.59,16.6,142000.0
2014-08-22 13:00:00,16.6,16.61,16.6,16.61,188000.0,16.6,16.61,16.6,16.61,188000.0
2014-08-22 13:05:00,16.61,16.61,16.6,16.6,142000.0,16.61,16.61,16.6,16.6,142000.0
2014-08-22 13:10:00,16.6,16.61,16.59,16.61,198000.0,16.6,16.61,16.59,16.61,198000.0
2014-08-22 13:15:00,16.61,16.61,16.6,16.6,120000.0,16.61,16.61,16.6,16.6,120000.0
2014-08-22 13:20:00,16.6,16.61,16.6,16.61,156000.0,16.6,16.61,16.6,16.61,156000.0
2014-08-22 13:25:00,16.61,16.61,16.6,16.61,192000.0,16.61,16.61,16.6,16.61,192000.0
2014-08-22 13:30:00,16.61,16.61,16.6,16.61,172000.0,16.61,16.61,16.6,16.61,172000.0
2014-08-22 13:35:00,16.61,16.61,16.6,16.61,132000.0,16.61,16.61,16.6,16.61,132000.0
2014-08-22 13:40:00,16.61,16.61,16.6,16.61,130000.0,16.61,16.61,16.6,16.61,130000.0
2014-08-22 13:45:00,16.61,16.63,16.61,16.62,220000.0,16.61,16.63,16.61,16.62,220000.0
2014-08-22 13:50:00,16.63,16.63,16.61,16.61,216000.0,16.63,16.63,16.61,16.61,216000.0
2014-08-22 13:55:00,16.61,16.61,16.59,16.6,458000.0,16.61,16.61,16.59,16.6,458000.0
2014-08-22 14:00:00,16.6,16.6,16.58,16.59,464000.0,16.6,16.6,16.58,16.59,464000.0
2014-08-22 14:05:00,16.6,16.6,16.58,16.59,200000.0,16.6,16.6,16.58,16.59,200000.0
2014-08-22 14:10:00,16.59,16.59,16.58,16.58,350000.0,16.59,16.59,16.58,16.58,350000.0
2014-08-22 14:15:00,16.58,16.59,16.58,16.58,198000.0,16.58,16.59,16.58,16.58,198000.0
2014-08-22 14:20:00,16.58,16.59,16.58,16.59,68000.0,16.58,16.59,16.58,16.59,68000.0
2014-08-22 14:25:00,16.59,16.6,16.58,16.58,438000.0,16.59,16.6,16.58,16.58,438000.0
2014-08-22 14:30:00,16.58,16.59,16.56,16.59,274000.0,16.58,16.59,16.56,16.59,274000.0
2014-08-22 14:35:00,16.59,16.59,16.57,16.57,168000.0,16.59,16.59,16.57,16.57,168000.0
2014-08-22 14:40:00,16.58,16.58,16.57,16.58,324000.0,16.58,16.58,16.57,16.58,324000.0
2014-08-22 14:45:00,16.58,16.58,16.57,16.58,428000.0,16.58,16.58,16.57,16.58,428000.0
2014-08-22 14:50:00,16.58,16.58,16.57,16.57,328000.0,16.58,16.58,16.57,16.57,328000.0
2014-08-22 14:55:00,16.57,16.6,16.57,16.6,270000.0,16.57,16.6,16.57,16.6,270000.0
2014-08-22 15:00:00,16.6,16.61,16.6,16.6,314000.0,16.6,16.61,16.6,16.6,314000.0
2014-08-22 15:05:00,16.61,16.61,16.6,16.61,230000.0,16.61,16.61,16.6,16.61,230000.0
2014-08-22 15:10:00,16.61,16.62,16.61,16.62,382000.0,16.61,16.62,16.61,16.62,382000.0
2014-08-22 15:15:00,16.62,16.64,16.61,16.61,640000.0,16.62,16.64,16.61,16.61,640000.0
2014-08-22 15:20:00,16.62,16.62,16.61,16.61,118000.0,16.62,16.62,16.61,16.61,118000.0
2014-08-22 15:25:00,16.61,16.61,16.6,16.61,338000.0,16.61,16.61,16.6,16.61,338000.0
2014-08-22 15:30:00,16.61,16.61,16.59,16.6,420000.0,16.61,16.61,16.59,16.6,420000.0
2014-08-22 15:35:00,16.6,16.61,16.6,16.61,244000.0,16.6,16.61,16.6,16.61,244000.0
2014-08-22 15:40:00,16.6,16.61,16.59,16.6,314000.0,16.6,16.61,16.59,16.6,314000.0
2014-08-22 15:45:00,16.6,16.6,16.59,16.6,472000.0,16.6,16.6,16.59,16.6,472000.0
2014-08-22 15:50:00,16.6,16.6,16.57,16.57,1544000.0,16.6,16.6,16.57,16.57,1544000.0
2014-08-22 15:55:00,16.58,16.58,16.56,16.58,2626000.0,16.58,16.58,16.56,16.58,2626000.0
2014-08-25 09:30:00,16.66,16.7,16.66,16.67,1254000.0,16.66,16.7,16.66,16.67,1254000.0
2014-08-25 09:35:00,16.68,16.68,16.64,16.65,1016000.0,16.68,16.68,16.64,16.65,1016000.0
2014-08-25 09:40:00,16.66,16.67,16.64,16.66,596000.0,16.66,16.67,16.64,16.66,596000.0
2014-08-25 09:45:00,16.66,16.68,16.65,16.67,730000.0,16.66,16.68,16.65,16.67,730000.0
2014-08-25 09:50:00,16.66,16.7,16.66,16.69,410000.0,16.66,16.7,16.66,16.69,410000.0
2014-08-25 09:55:00,16.7,16.74,16.69,16.74,734000.0,16.7,16.74,16.69,16.74,734000.0
2014-08-25 10:00:00,16.74,16.76,16.71,16.75,892000.0,16.74,16.76,16.71,16.75,892000.0
2014-08-25 10:05:00,16.75,16.79,16.74,16.78,1248000.0,16.75,16.79,16.74,16.78,1248000.0
2014-08-25 10:10:00,16.79,16.8,16.76,16.77,680000.0,16.79,16.8,16.76,16.77,680000.0
2014-08-25 10:15:00,16.77,16.79,16.76,16.79,558000.0,16.77,16.79,16.76,16.79,558000.0
2014-08-25 10:20:00,16.79,16.84,16.78,16.83,960000.0,16.79,16.84,16.78,16.83,960000.0
2014-08-25 10:25:00,16.84,16.84,16.82,16.83,626000.0,16.84,16.84,16.82,16.83,626000.0
2014-08-25 10:30:00,16.83,16.83,16.79,16.8,658000.0,16.83,16.83,16.79,16.8,658000.0
2014-08-25 10:35:00,16.8,16.81,16.79,16.81,546000.0,16.8,16.81,16.79,16.81,546000.0
2014-08-25 10:40:00,16.81,16.82,16.79,16.8,460000.0,16.81,16.82,16.79,16.8,460000.0
2014-08-25 10:45:00,16.8,16.81,16.78,16.79,518000.0,16.8,16.81,16.78,16.79,518000.0
2014-08-25 10:50:00,16.79,16.79,16.78,16.78,384000.0,16.79,16.79,16.78,16.78,384000.0
2014-08-25 10:55:00,16.78,16.79,16.76,16.76,610000.0,16.78,16.79,16.76,16.76,610000.0
2014-08-25 11:00:00,16.76,16.77,16.75,16.77,486000.0,16.76,16.77,16.75,16.77,486000.0
2014-08-25 11:05:00,16.76,16.77,16.76,16.76,398000.0,16.76,16.77,16.76,16.76,398000.0
2014-08-25 11:10:00,16.77,16.77,16.74,16.74,424000.0,16.77,16.77,16.74,16.74,424000.0
2014-08-25 11:15:00,16.75,16.76,16.73,16.76,280000.0,16.75,16.76,16.73,16.76,280000.0
2014-08-25 11:20:00,16.76,16.77,16.75,16.75,282000.0,16.76,16.77,16.75,16.75,282000.0
2014-08-25 11:25:00,16.75,16.76,16.74,16.75,324000.0,16.75,16.76,16.74,16.75,324000.0
2014-08-25 11:30:00,16.75,16.76,16.75,16.75,200000.0,16.75,16.76,16.75,16.75,200000.0
2014-08-25 11:35:00,16.75,16.75,16.74,16.75,264000.0,16.75,16.75,16.74,16.75,264000.0
2014-08-25 11:40:00,16.75,16.75,16.74,16.75,170000.0,16.75,16.75,16.74,16.75,170000.0
2014-08-25 11:45:00,16.74,16.75,16.74,16.75,242000.0,16.74,16.75,16.74,16.75,242000.0
2014-08-25 11:50:00,16.74,16.75,16.74,16.75,242000.0,16.74,16.75,16.74,16.75,242000.0
2014-08-25 11:55:00,16.75,16.75,16.73,16.73,272000.0,16.75,16.75,16.73,16.73,272000.0
2014-08-25 12:00:00,16.73,16.74,16.73,16.74,274000.0,16.73,16.74,16.73,16.74,274000.0
2014-08-25 12:05:00,16.74,16.74,16.71,16.71,466000.0,16.74,16.74,16.71,16.71,466000.0
2014-08-25 12:10:00,16.71,16.72,16.7,16.7,186000.0,16.71,16.72,16.7,16.7,186000.0
2014-08-25 12:15:00,16.71,16.71,16.69,16.7,354000.0,16.71,16.71,16.69,16.7,354000.0
2014-08-25 12:20:00,16.7,16.72,16.7,16.71,136000.0,16.7,16.72,16.7,16.71,136000.0
2014-08-25 12:25:00,16.71,16.71,16.68,16.68,270000.0,16.71,16.71,16.68,16.68,270000.0
2014-08-25 12:30:00,16.69,16.7,16.68,16.69,218000.0,16.69,16.7,16.68,16.69,218000.0
2014-08-25 12:35:00,16.69,16.7,16.67,16.69,116000.0,16.69,16.7,16.67,16.69,116000.0
2014-08-25 12:40:00,16.7,16.72,16.7,16.72,154000.0,16.7,16.72,16.7,16.72,154000.0
2014-08-25 12:45:00,16.72,16.72,16.71,16.72,210000.0,16.72,16.72,16.71,16.72,210000.0
2014-08-25 12:50:00,16.72,16.72,16.7,16.71,168000.0,16.72,16.72,16.7,16.71,168000.0
2014-08-25 12:55:00,16.71,16.72,16.7,16.72,120000.0,16.71,16.72,16.7,16.72,120000.0
2014-08-25 13:00:00,16.72,16.72,16.7,16.71,94000.0,16.72,16.72,16.7,16.71,94000.0
2014-08-25 13:05:00,16.7,16.72,16.68,16.69,504000.0,16.7,16.72,16.68,16.69,504000.0
2014-08-25 13:10:00,16.7,16.72,16.69,16.72,266000.0,16.7,16.72,16.69,16.72,266000.0
2014-08-25 13:15:00,16.72,16.74,16.72,16.73,204000.0,16.72,16.74,16.72,16.73,204000.0
2014-08-25 13:20:00,16.73,16.74,16.72,16.74,200000.0,16.73,16.74,16.72,16.74,200000.0
2014-08-25 13:25:00,16.74,16.74,16.72,16.73,124000.0,16.74,16.74,16.72,16.73,124000.0
2014-08-25 13:30:00,16.73,16.74,16.73,16.74,216000.0,16.73,16.74,16.73,16.74,216000.0
2014-08-25 13:35:00,16.74,16.75,16.73,16.75,360000.0,16.74,16.75,16.73,16.75,360000.0
2014-08-25 13:40:00,16.75,16.75,16.74,16.75,226000.0,16.75,16.75,16.74,16.75,226000.0
2014-08-25 13:45:00,16.75,16.75,16.74,16.74,192000.0,16.75,16.75,16.74,16.74,192000.0
2014-08-25 13:50:00,16.74,16.75,16.74,16.75,324000.0,16.74,16.75,16.74,16.75,324000.0
2014-08-25 13:55:00,16.76,16.77,16.74,16.75,302000.0,16.76,16.77,16.74,16.75,302000.0
2014-08-25 14:00:00,16.75,16.75,16.73,16.75,214000.0,16.75,16.75,16.73,16.75,214000.0
2014-08-25 14:05:00,16.74,16.76,16.74,16.75,120000.0,16.74,16.76,16.74,16.75,120000.0
2014-08-25 14:10:00,16.76,16.76,16.75,16.75,308000.0,16.76,16.76,16.75,16.75,308000.0
2014-08-25 14:15:00,16.75,16.75,16.74,16.74,204000.0,16.75,16.75,16.74,16.74,204000.0
2014-08-25 14:20:00,16.75,16.75,16.73,16.73,294000.0,16.75,16.75,16.73,16.73,294000.0
2014-08-25 14:25:00,16.73,16.73,16.71,16.71,442000.0,16.73,16.73,16.71,16.71,442000.0
2014-08-25 14:30:00,16.71,16.71,16.69,16.71,264000.0,16.71,16.71,16.69,16.71,264000.0
2014-08-25 14:35:00,16.71,16.72,16.71,16.71,86000.0,16.71,16.72,16.71,16.71,86000.0
2014-08-25 14:40:00,16.71,16.71,16.7,16.7,76000.0,16.71,16.71,16.7,16.7,76000.0
2014-08-25 14:45:00,16.71,16.71,16.7,16.71,110000.0,16.71,16.71,16.7,16.71,110000.0
2014-08-25 14:50:00,16.71,16.72,16.71,16.72,76000.0,16.71,16.72,16.71,16.72,76000.0
2014-08-25 14:55:00,16.72,16.73,16.71,16.72,284000.0,16.72,16.73,16.71,16.72,284000.0
2014-08-25 15:00:00,16.71,16.73,16.71,16.72,56000.0,16.71,16.73,16.71,16.72,56000.0
2014-08-25 15:05:00,16.72,16.72,16.71,16.72,74000.0,16.72,16.72,16.71,16.72,74000.0
2014-08-25 15:10:00,16.72,16.72,16.7,16.7,232000.0,16.72,16.72,16.7,16.7,232000.0
2014-08-25 15:15:00,16.7,16.71,16.7,16.71,56000.0,16.7,16.71,16.7,16.71,56000.0
2014-08-25 15:20:00,16.7,16.71,16.7,16.7,84000.0,16.7,16.71,16.7,16.7,84000.0
2014-08-25 15:25:00,16.7,16.71,16.7,16.7,108000.0,16.7,16.71,16.7,16.7,108000.0
2014-08-25 15:30:00,16.7,16.71,16.7,16.71,150000.0,16.7,16.71,16.7,16.71,150000.0
2014-08-25 15:35:00,16.71,16.72,16.71,16.71,136000.0,16.71,16.72,16.71,16.71,136000.0
2014-08-25 15:40:00,16.71,16.72,16.71,16.71,224000.0,16.71,16.72,16.71,16.71,224000.0
2014-08-25 15:45:00,16.71,16.72,16.7,16.7,494000.0,16.71,16.72,16.7,16.7,494000.0
2014-08-25 15:50:00,16.7,16.7,16.68,16.7,616000.0,16.7,16.7,16.68,16.7,616000.0
2014-08-25 15:55:00,16.7,16.71,16.69,16.71,904000.0,16.7,16.71,16.69,16.71,904000.0
2014-08-26 09:30:00,16.85,16.89,16.76,16.79,2362000.0,16.85,16.89,16.76,16.79,2362000.0
2014-08-26 09:35:00,16.78,16.79,16.74,16.76,1358000.0,16.78,16.79,16.74,16.76,1358000.0
2014-08-26 09:40:00,16.76,16.76,16.73,16.76,664000.0,16.76,16.76,16.73,16.76,664000.0
2014-08-26 09:45:00,16.76,16.82,16.76,16.82,1660000.0,16.76,16.82,16.76,16.82,1660000.0
2014-08-26 09:50:00,16.82,16.87,16.82,16.85,2134000.0,16.82,16.87,16.82,16.85,2134000.0
2014-08-26 09:55:00,16.85,16.87,16.81,16.81,1324000.0,16.85,16.87,16.81,16.81,1324000.0
2014-08-26 10:00:00,16.81,16.84,16.79,16.81,746000.0,16.81,16.84,16.79,16.81,746000.0
2014-08-26 10:05:00,16.82,16.84,16.79,16.81,580000.0,16.82,16.84,16.79,16.81,580000.0
2014-08-26 10:10:00,16.82,16.83,16.79,16.81,282000.0,16.82,16.83,16.79,16.81,282000.0
2014-08-26 10:15:00,16.81,16.84,16.8,16.81,332000.0,16.81,16.84,16.8,16.81,332000.0
2014-08-26 10:20:00,16.81,16.82,16.79,16.82,382000.0,16.81,16.82,16.79,16.82,382000.0
2014-08-26 10:25:00,16.82,16.85,16.82,16.85,354000.0,16.82,16.85,16.82,16.85,354000.0
2014-08-26 10:30:00,16.85,16.85,16.82,16.84,376000.0,16.85,16.85,16.82,16.84,376000.0
2014-08-26 10:35:00,16.84,16.86,16.83,16.86,388000.0,16.84,16.86,16.83,16.86,388000.0
2014-08-26 10:40:00,16.86,16.92,16.86,16.91,1894000.0,16.86,16.92,16.86,16.91,1894000.0
2014-08-26 10:45:00,16.91,16.95,16.91,16.95,1666000.0,16.91,16.95,16.91,16.95,1666000.0
2014-08-26 10:50:00,16.95,16.99,16.95,16.98,850000.0,16.95,16.99,16.95,16.98,850000.0
2014-08-26 10:55:00,16.99,17.04,16.99,17.02,2592000.0,16.99,17.04,16.99,17.02,2592000.0
2014-08-26 11:00:00,17.02,17.1,17.01,17.08,1958000.0,17.02,17.1,17.01,17.08,1958000.0
2014-08-26 11:05:00,17.08,17.1,17.07,17.08,1292000.0,17.08,17.1,17.07,17.08,1292000.0
2014-08-26 11:10:00,17.09,17.1,17.04,17.08,1432000.0,17.09,17.1,17.04,17.08,1432000.0
2014-08-26 11:15:00,17.08,17.14,17.08,17.13,2006000.0,17.08,17.14,17.08,17.13,2006000.0
2014-08-26 11:20:00,17.13,17.16,17.13,17.15,2118000.0,17.13,17.16,17.13,17.15,2118000.0
2014-08-26 11:25:00,17.14,17.16,17.11,17.12,1030000.0,17.14,17.16,17.11,17.12,1030000.0
2014-08-26 11:30:00,17.12,17.15,17.12,17.14,466000.0,17.12,17.15,17.12,17.14,466000.0
2014-08-26 11:35:00,17.14,17.16,17.12,17.12,464000.0,17.14,17.16,17.12,17.12,464000.0
2014-08-26 11:40:00,17.12,17.13,17.12,17.13,402000.0,17.12,17.13,17.12,17.13,402000.0
2014-08-26 11:45:00,17.13,17.14,17.12,17.12,508000.0,17.13,17.14,17.12,17.12,508000.0
2014-08-26 11:50:00,17.13,17.15,17.12,17.14,262000.0,17.13,17.15,17.12,17.14,262000.0
2014-08-26 11:55:00,17.14,17.14,17.09,17.1,590000.0,17.14,17.14,17.09,17.1,590000.0
2014-08-26 12:00:00,17.1,17.11,17.08,17.09,664000.0,17.1,17.11,17.08,17.09,664000.0
2014-08-26 12:05:00,17.09,17.1,17.08,17.09,418000.0,17.09,17.1,17.08,17.09,418000.0
2014-08-26 12:10:00,17.09,17.11,17.09,17.11,304000.0,17.09,17.11,17.09,17.11,304000.0
2014-08-26 12:15:00,17.11,17.13,17.1,17.11,348000.0,17.11,17.13,17.1,17.11,348000.0
2014-08-26 12:20:00,17.11,17.13,17.11,17.13,250000.0,17.11,17.13,17.11,17.13,250000.0
2014-08-26 12:25:00,17.13,17.15,17.12,17.15,308000.0,17.13,17.15,17.12,17.15,308000.0
2014-08-26 12:30:00,17.14,17.16,17.13,17.14,346000.0,17.14,17.16,17.13,17.14,346000.0
2014-08-26 12:35:00,17.14,17.16,17.12,17.13,320000.0,17.14,17.16,17.12,17.13,320000.0
2014-08-26 12:40:00,17.13,17.13,17.12,17.13,322000.0,17.13,17.13,17.12,17.13,322000.0
2014-08-26 12:45:00,17.13,17.13,17.11,17.11,184000.0,17.13,17.13,17.11,17.11,184000.0
2014-08-26 12:50:00,17.11,17.11,17.1,17.11,300000.0,17.11,17.11,17.1,17.11,300000.0
2014-08-26 12:55:00,17.1,17.11,17.1,17.11,190000.0,17.1,17.11,17.1,17.11,190000.0
2014-08-26 13:00:00,17.11,17.12,17.11,17.11,308000.0,17.11,17.12,17.11,17.11,308000.0
2014-08-26 13:05:00,17.11,17.12,17.1,17.11,190000.0,17.11,17.12,17.1,17.11,190000.0
2014-08-26 13:10:00,17.12,17.14,17.11,17.13,250000.0,17.12,17.14,17.11,17.13,250000.0
2014-08-26 13:15:00,17.13,17.14,17.13,17.13,384000.0,17.13,17.14,17.13,17.13,384000.0
2014-08-26 13:20:00,17.13,17.13,17.12,17.13,194000.0,17.13,17.13,17.12,17.13,194000.0
2014-08-26 13:25:00,17.13,17.13,17.12,17.12,164000.0,17.13,17.13,17.12,17.12,164000.0
2014-08-26 13:30:00,17.12,17.13,17.12,17.12,170000.0,17.12,17.13,17.12,17.12,170000.0
2014-08-26 13:35:00,17.12,17.12,17.11,17.12,146000.0,17.12,17.12,17.11,17.12,146000.0
2014-08-26 13:40:00,17.12,17.13,17.11,17.12,194000.0,17.12,17.13,17.11,17.12,194000.0
2014-08-26 13:45:00,17.12,17.12,17.11,17.12,124000.0,17.12,17.12,17.11,17.12,124000.0
2014-08-26 13:50:00,17.12,17.13,17.12,17.13,322000.0,17.12,17.13,17.12,17.13,322000.0
2014-08-26 13:55:00,17.13,17.16,17.13,17.16,542000.0,17.13,17.16,17.13,17.16,542000.0
2014-08-26 14:00:00,17.16,17.18,17.16,17.17,820000.0,17.16,17.18,17.16,17.17,820000.0
2014-08-26 14:05:00,17.17,17.18,17.16,17.17,416000.0,17.17,17.18,17.16,17.17,416000.0
2014-08-26 14:10:00,17.17,17.21,17.16,17.2,506000.0,17.17,17.21,17.16,17.2,506000.0
2014-08-26 14:15:00,17.2,17.21,17.19,17.2,460000.0,17.2,17.21,17.19,17.2,460000.0
2014-08-26 14:20:00,17.2,17.2,17.19,17.19,298000.0,17.2,17.2,17.19,17.19,298000.0
2014-08-26 14:25:00,17.19,17.2,17.18,17.19,342000.0,17.19,17.2,17.18,17.19,342000.0
2014-08-26 14:30:00,17.19,17.19,17.16,17.16,568000.0,17.19,17.19,17.16,17.16,568000.0
2014-08-26 14:35:00,17.16,17.17,17.14,17.14,490000.0,17.16,17.17,17.14,17.14,490000.0
2014-08-26 14:40:00,17.15,17.17,17.14,17.16,340000.0,17.15,17.17,17.14,17.16,340000.0
2014-08-26 14:45:00,17.16,17.18,17.16,17.18,288000.0,17.16,17.18,17.16,17.18,288000.0
2014-08-26 14:50:00,17.18,17.2,17.18,17.2,452000.0,17.18,17.2,17.18,17.2,452000.0
2014-08-26 14:55:00,17.2,17.2,17.19,17.2,312000.0,17.2,17.2,17.19,17.2,312000.0
2014-08-26 15:00:00,17.2,17.22,17.19,17.21,616000.0,17.2,17.22,17.19,17.21,616000.0
2014-08-26 15:05:00,17.21,17.21,17.19,17.2,360000.0,17.21,17.21,17.19,17.2,360000.0
2014-08-26 15:10:00,17.2,17.2,17.18,17.19,294000.0,17.2,17.2,17.18,17.19,294000.0
2014-08-26 15:15:00,17.19,17.2,17.18,17.2,488000.0,17.19,17.2,17.18,17.2,488000.0
2014-08-26 15:20:00,17.2,17.2,17.17,17.17,520000.0,17.2,17.2,17.17,17.17,520000.0
2014-08-26 15:25:00,17.17,17.18,17.14,17.15,554000.0,17.17,17.18,17.14,17.15,554000.0
2014-08-26 15:30:00,17.15,17.15,17.13,17.15,560000.0,17.15,17.15,17.13,17.15,560000.0
2014-08-26 15:35:00,17.14,17.14,17.1,17.1,774000.0,17.14,17.14,17.1,17.1,774000.0
2014-08-26 15:40:00,17.11,17.12,17.11,17.11,716000.0,17.11,17.12,17.11,17.11,716000.0
2014-08-26 15:45:00,17.12,17.12,17.11,17.11,724000.0,17.12,17.12,17.11,17.11,724000.0
2014-08-26 15:50:00,17.11,17.12,17.09,17.11,1662000.0,17.11,17.12,17.09,17.11,1662000.0
2014-08-26 15:55:00,17.11,17.11,17.09,17.09,2418000.0,17.11,17.11,17.09,17.09,2418000.0
2014-08-27 09:30:00,17.1,17.13,17.07,17.11,2470000.0,17.1,17.13,17.07,17.11,2470000.0
2014-08-27 09:35:00,17.1,17.14,17.09,17.1,1068000.0,17.1,17.14,17.09,17.1,1068000.0
2014-08-27 09:40:00,17.1,17.19,17.08,17.17,1622000.0,17.1,17.19,17.08,17.17,1622000.0
2014-08-27 09:45:00,17.18,17.18,17.13,17.13,1226000.0,17.18,17.18,17.13,17.13,1226000.0
2014-08-27 09:50:00,17.14,17.14,17.09,17.13,1374000.0,17.14,17.14,17.09,17.13,1374000.0
2014-08-27 09:55:00,17.13,17.16,17.12,17.13,942000.0,17.13,17.16,17.12,17.13,942000.0
2014-08-27 10:00:00,17.13,17.18,17.12,17.18,698000.0,17.13,17.18,17.12,17.18,698000.0
2014-08-27 10:05:00,17.18,17.21,17.17,17.19,944000.0,17.18,17.21,17.17,17.19,944000.0
2014-08-27 10:10:00,17.19,17.2,17.16,17.18,542000.0,17.19,17.2,17.16,17.18,542000.0
2014-08-27 10:15:00,17.18,17.19,17.15,17.17,434000.0,17.18,17.19,17.15,17.17,434000.0
2014-08-27 10:20:00,17.16,17.2,17.16,17.19,728000.0,17.16,17.2,17.16,17.19,728000.0
2014-08-27 10:25:00,17.19,17.22,17.18,17.2,676000.0,17.19,17.22,17.18,17.2,676000.0
2014-08-27 10:30:00,17.2,17.21,17.19,17.2,758000.0,17.2,17.21,17.19,17.2,758000.0
2014-08-27 10:35:00,17.2,17.21,17.19,17.21,440000.0,17.2,17.21,17.19,17.21,440000.0
2014-08-27 10:40:00,17.21,17.27,17.21,17.25,1690000.0,17.21,17.27,17.21,17.25,1690000.0
2014-08-27 10:45:00,17.25,17.29,17.25,17.28,780000.0,17.25,17.29,17.25,17.28,780000.0
2014-08-27 10:50:00,17.28,17.31,17.28,17.31,1218000.0,17.28,17.31,17.28,17.31,1218000.0
2014-08-27 10:55:00,17.3,17.33,17.3,17.31,1830000.0,17.3,17.33,17.3,17.31,1830000.0
2014-08-27 11:00:00,17.31,17.32,17.29,17.3,1222000.0,17.31,17.32,17.29,17.3,1222000.0
2014-08-27 11:05:00,17.3,17.31,17.29,17.3,712000.0,17.3,17.31,17.29,17.3,712000.0
2014-08-27 11:10:00,17.3,17.3,17.24,17.25,726000.0,17.3,17.3,17.24,17.25,726000.0
2014-08-27 11:15:00,17.24,17.24,17.21,17.22,706000.0,17.24,17.24,17.21,17.22,706000.0
2014-08-27 11:20:00,17.22,17.23,17.2,17.2,642000.0,17.22,17.23,17.2,17.2,642000.0
2014-08-27 11:25:00,17.2,17.22,17.19,17.19,404000.0,17.2,17.22,17.19,17.19,404000.0
2014-08-27 11:30:00,17.19,17.19,17.17,17.18,540000.0,17.19,17.19,17.17,17.18,540000.0
2014-08-27 11:35:00,17.17,17.18,17.16,17.17,524000.0,17.17,17.18,17.16,17.17,524000.0
2014-08-27 11:40:00,17.17,17.22,17.17,17.21,656000.0,17.17,17.22,17.17,17.21,656000.0
2014-08-27 11:45:00,17.21,17.22,17.19,17.21,350000.0,17.21,17.22,17.19,17.21,350000.0
2014-08-27 11:50:00,17.21,17.21,17.19,17.19,198000.0,17.21,17.21,17.19,17.19,198000.0
2014-08-27 11:55:00,17.19,17.2,17.17,17.19,270000.0,17.19,17.2,17.17,17.19,270000.0
2014-08-27 12:00:00,17.2,17.2,17.16,17.17,240000.0,17.2,17.2,17.16,17.17,240000.0
2014-08-27 12:05:00,17.17,17.17,17.14,17.16,422000.0,17.17,17.17,17.14,17.16,422000.0
2014-08-27 12:10:00,17.16,17.17,17.15,17.16,406000.0,17.16,17.17,17.15,17.16,406000.0
2014-08-27 12:15:00,17.16,17.16,17.13,17.13,260000.0,17.16,17.16,17.13,17.13,260000.0
2014-08-27 12:20:00,17.13,17.15,17.13,17.14,328000.0,17.13,17.15,17.13,17.14,328000.0
2014-08-27 12:25:00,17.14,17.14,17.11,17.11,326000.0,17.14,17.14,17.11,17.11,326000.0
2014-08-27 12:30:00,17.11,17.13,17.11,17.11,316000.0,17.11,17.13,17.11,17.11,316000.0
2014-08-27 12:35:00,17.12,17.12,17.1,17.11,368000.0,17.12,17.12,17.1,17.11,368000.0
2014-08-27 12:40:00,17.11,17.15,17.1,17.15,324000.0,17.11,17.15,17.1,17.15,324000.0
2014-08-27 12:45:00,17.15,17.16,17.13,17.14,294000.0,17.15,17.16,17.13,17.14,294000.0
2014-08-27 12:50:00,17.14,17.16,17.13,17.16,208000.0,17.14,17.16,17.13,17.16,208000.0
2014-08-27 12:55:00,17.16,17.16,17.14,17.15,108000.0,17.16,17.16,17.14,17.15,108000.0
2014-08-27 13:00:00,17.14,17.14,17.13,17.14,102000.0,17.14,17.14,17.13,17.14,102000.0
2014-08-27 13:05:00,17.13,17.13,17.12,17.12,62000.0,17.13,17.13,17.12,17.12,62000.0
2014-08-27 13:10:00,17.12,17.13,17.11,17.13,204000.0,17.12,17.13,17.11,17.13,204000.0
2014-08-27 13:15:00,17.13,17.13,17.12,17.12,214000.0,17.13,17.13,17.12,17.12,214000.0
2014-08-27 13:20:00,17.12,17.12,17.09,17.09,288000.0,17.12,17.12,17.09,17.09,288000.0
2014-08-27 13:25:00,17.09,17.11,17.09,17.11,290000.0,17.09,17.11,17.09,17.11,290000.0
2014-08-27 13:30:00,17.11,17.14,17.11,17.14,178000.0,17.11,17.14,17.11,17.14,178000.0
2014-08-27 13:35:00,17.14,17.14,17.13,17.14,254000.0,17.14,17.14,17.13,17.14,254000.0
2014-08-27 13:40:00,17.13,17.14,17.11,17.13,160000.0,17.13,17.14,17.11,17.13,160000.0
2014-08-27 13:45:00,17.13,17.16,17.13,17.15,488000.0,17.13,17.16,17.13,17.15,488000.0
2014-08-27 13:50:00,17.15,17.17,17.15,17.16,256000.0,17.15,17.17,17.15,17.16,256000.0
2014-08-27 13:55:00,17.17,17.18,17.16,17.17,214000.0,17.17,17.18,17.16,17.17,214000.0
2014-08-27 14:00:00,17.17,17.18,17.16,17.16,230000.0,17.17,17.18,17.16,17.16,230000.0
2014-08-27 14:05:00,17.16,17.17,17.16,17.16,144000.0,17.16,17.17,17.16,17.16,144000.0
2014-08-27 14:10:00,17.16,17.18,17.16,17.18,166000.0,17.16,17.18,17.16,17.18,166000.0
2014-08-27 14:15:00,17.18,17.18,17.16,17.17,260000.0,17.18,17.18,17.16,17.17,260000.0
2014-08-27 14:20:00,17.17,17.17,17.16,17.17,94000.0,17.17,17.17,17.16,17.17,94000.0
2014-08-27 14:25:00,17.17,17.17,17.15,17.15,196000.0,17.17,17.17,17.15,17.15,196000.0
2014-08-27 14:30:00,17.15,17.16,17.15,17.16,200000.0,17.15,17.16,17.15,17.16,200000.0
2014-08-27 14:35:00,17.16,17.17,17.16,17.16,210000.0,17.16,17.17,17.16,17.16,210000.0
2014-08-27 14:40:00,17.16,17.16,17.15,17.15,382000.0,17.16,17.16,17.15,17.15,382000.0
2014-08-27 14:45:00,17.15,17.16,17.15,17.16,448000.0,17.15,17.16,17.15,17.16,448000.0
2014-08-27 14:50:00,17.16,17.18,17.16,17.17,214000.0,17.16,17.18,17.16,17.17,214000.0
2014-08-27 14:55:00,17.17,17.17,17.15,17.15,532000.0,17.17,17.17,17.15,17.15,532000.0
2014-08-27 15:00:00,17.15,17.16,17.15,17.15,442000.0,17.15,17.16,17.15,17.15,442000.0
2014-08-27 15:05:00,17.15,17.16,17.15,17.16,384000.0,17.15,17.16,17.15,17.16,384000.0
2014-08-27 15:10:00,17.16,17.17,17.15,17.15,610000.0,17.16,17.17,17.15,17.15,610000.0
2014-08-27 15:15:00,17.15,17.15,17.13,17.14,498000.0,17.15,17.15,17.13,17.14,498000.0
2014-08-27 15:20:00,17.14,17.15,17.13,17.14,150000.0,17.14,17.15,17.13,17.14,150000.0
2014-08-27 15:25:00,17.14,17.15,17.13,17.14,314000.0,17.14,17.15,17.13,17.14,314000.0
2014-08-27 15:30:00,17.14,17.14,17.13,17.14,270000.0,17.14,17.14,17.13,17.14,270000.0
2014-08-27 15:35:00,17.14,17.17,17.14,17.15,518000.0,17.14,17.17,17.14,17.15,518000.0
2014-08-27 15:40:00,17.15,17.17,17.15,17.16,414000.0,17.15,17.17,17.15,17.16,414000.0
2014-08-27 15:45:00,17.17,17.17,17.14,17.15,648000.0,17.17,17.17,17.14,17.15,648000.0
2014-08-27 15:50:00,17.15,17.16,17.15,17.15,1016000.0,17.15,17.16,17.15,17.15,1016000.0
2014-08-27 15:55:00,17.15,17.17,17.14,17.16,1702000.0,17.15,17.17,17.14,17.16,1702000.0
2014-08-28 09:30:00,17.0,17.05,17.0,17.04,3090000.0,17.0,17.05,17.0,17.04,3090000.0
2014-08-28 09:35:00,17.04,17.09,17.03,17.06,1220000.0,17.04,17.09,17.03,17.06,1220000.0
2014-08-28 09:40:00,17.06,17.08,17.01,17.03,920000.0,17.06,17.08,17.01,17.03,920000.0
2014-08-28 09:45:00,17.02,17.05,17.01,17.01,978000.0,17.02,17.05,17.01,17.01,978000.0
2014-08-28 09:50:00,17.02,17.03,17.01,17.02,592000.0,17.02,17.03,17.01,17.02,592000.0
2014-08-28 09:55:00,17.01,17.03,17.0,17.02,746000.0,17.01,17.03,17.0,17.02,746000.0
2014-08-28 10:00:00,17.02,17.04,16.95,16.95,2176000.0,17.02,17.04,16.95,16.95,2176000.0
2014-08-28 10:05:00,16.96,16.98,16.94,16.97,1270000.0,16.96,16.98,16.94,16.97,1270000.0
2014-08-28 10:10:00,16.97,17.01,16.96,16.99,1720000.0,16.97,17.01,16.96,16.99,1720000.0
2014-08-28 10:15:00,17.0,17.01,16.99,17.0,528000.0,17.0,17.01,16.99,17.0,528000.0
2014-08-28 10:20:00,17.0,17.02,17.0,17.0,806000.0,17.0,17.02,17.0,17.0,806000.0
2014-08-28 10:25:00,17.0,17.01,16.99,17.0,872000.0,17.0,17.01,16.99,17.0,872000.0
2014-08-28 10:30:00,17.0,17.01,17.0,17.0,332000.0,17.0,17.01,17.0,17.0,332000.0
2014-08-28 10:35:00,17.0,17.01,16.97,16.98,772000.0,17.0,17.01,16.97,16.98,772000.0
2014-08-28 10:40:00,16.98,16.98,16.97,16.98,202000.0,16.98,16.98,16.97,16.98,202000.0
2014-08-28 10:45:00,16.98,17.0,16.98,17.0,386000.0,16.98,17.0,16.98,17.0,386000.0
2014-08-28 10:50:00,17.0,17.0,16.97,16.98,282000.0,17.0,17.0,16.97,16.98,282000.0
2014-08-28 10:55:00,16.98,16.99,16.97,16.99,208000.0,16.98,16.99,16.97,16.99,208000.0
2014-08-28 11:00:00,16.99,17.0,16.97,17.0,326000.0,16.99,17.0,16.97,17.0,326000.0
2014-08-28 11:05:00,17.0,17.01,16.99,17.0,330000.0,17.0,17.01,16.99,17.0,330000.0
2014-08-28 11:10:00,17.0,17.01,16.99,17.0,234000.0,17.0,17.01,16.99,17.0,234000.0
2014-08-28 11:15:00,17.0,17.01,16.99,17.0,286000.0,17.0,17.01,16.99,17.0,286000.0
2014-08-28 11:20:00,17.0,17.0,16.99,17.0,176000.0,17.0,17.0,16.99,17.0,176000.0
2014-08-28 11:25:00,17.0,17.0,16.99,17.0,130000.0,17.0,17.0,16.99,17.0,130000.0
2014-08-28 11:30:00,17.01,17.02,17.0,17.0,286000.0,17.01,17.02,17.0,17.0,286000.0
2014-08-28 11:35:00,17.0,17.04,17.0,17.04,306000.0,17.0,17.04,17.0,17.04,306000.0
2014-08-28 11:40:00,17.04,17.04,17.01,17.01,244000.0,17.04,17.04,17.01,17.01,244000.0
2014-08-28 11:45:00,17.01,17.02,17.0,17.0,140000.0,17.01,17.02,17.0,17.0,140000.0
2014-08-28 11:50:00,17.0,17.0,16.99,17.0,490000.0,17.0,17.0,16.99,17.0,490000.0
2014-08-28 11:55:00,16.99,16.99,16.97,16.98,192000.0,16.99,16.99,16.97,16.98,192000.0
2014-08-28 12:00:00,16.98,16.99,16.97,16.97,362000.0,16.98,16.99,16.97,16.97,362000.0
2014-08-28 12:05:00,16.97,16.98,16.96,16.98,422000.0,16.97,16.98,16.96,16.98,422000.0
2014-08-28 12:10:00,16.98,16.99,16.98,16.98,76000.0,16.98,16.99,16.98,16.98,76000.0
2014-08-28 12:15:00,16.98,17.02,16.98,17.02,210000.0,16.98,17.02,16.98,17.02,210000.0
2014-08-28 12:20:00,17.01,17.02,17.0,17.01,168000.0,17.01,17.02,17.0,17.01,168000.0
2014-08-28 12:25:00,17.01,17.02,16.99,17.02,294000.0,17.01,17.02,16.99,17.02,294000.0
2014-08-28 12:30:00,17.02,17.03,17.01,17.01,100000.0,17.02,17.03,17.01,17.01,100000.0
2014-08-28 12:35:00,17.01,17.01,17.0,17.0,128000.0,17.01,17.01,17.0,17.0,128000.0
2014-08-28 12:40:00,17.01,17.02,17.01,17.02,62000.0,17.01,17.02,17.01,17.02,62000.0
2014-08-28 12:45:00,17.02,17.03,17.01,17.02,52000.0,17.02,17.03,17.01,17.02,52000.0
2014-08-28 12:50:00,17.02,17.02,17.02,17.02,64000.0,17.02,17.02,17.02,17.02,64000.0
2014-08-28 12:55:00,17.02,17.02,17.01,17.02,60000.0,17.02,17.02,17.01,17.02,60000.0
2014-08-28 13:00:00,17.02,17.02,17.0,17.0,364000.0,17.02,17.02,17.0,17.0,364000.0
2014-08-28 13:05:00,17.0,17.01,17.0,17.01,214000.0,17.0,17.01,17.0,17.01,214000.0
2014-08-28 13:10:00,17.01,17.01,17.0,17.01,220000.0,17.01,17.01,17.0,17.01,220000.0
2014-08-28 13:15:00,17.01,17.01,17.0,17.0,184000.0,17.01,17.01,17.0,17.0,184000.0
2014-08-28 13:20:00,17.0,17.01,16.99,17.0,288000.0,17.0,17.01,16.99,17.0,288000.0
2014-08-28 13:25:00,17.0,17.0,16.98,16.99,108000.0,17.0,17.0,16.98,16.99,108000.0
2014-08-28 13:30:00,16.99,16.99,16.98,16.98,84000.0,16.99,16.99,16.98,16.98,84000.0
2014-08-28 13:35:00,16.98,16.99,16.97,16.99,162000.0,16.98,16.99,16.97,16.99,162000.0
2014-08-28 13:40:00,16.99,17.0,16.99,17.0,384000.0,16.99,17.0,16.99,17.0,384000.0
2014-08-28 13:45:00,17.0,17.01,16.99,17.0,136000.0,17.0,17.01,16.99,17.0,136000.0
2014-08-28 13:50:00,17.0,17.0,16.99,16.99,70000.0,17.0,17.0,16.99,16.99,70000.0
2014-08-28 13:55:00,16.99,17.0,16.99,16.99,118000.0,16.99,17.0,16.99,16.99,118000.0
2014-08-28 14:00:00,16.99,16.99,16.96,16.97,366000.0,16.99,16.99,16.96,16.97,366000.0
2014-08-28 14:05:00,16.97,16.97,16.96,16.96,194000.0,16.97,16.97,16.96,16.96,194000.0
2014-08-28 14:10:00,16.96,16.97,16.94,16.96,496000.0,16.96,16.97,16.94,16.96,496000.0
2014-08-28 14:15:00,16.96,16.98,16.95,16.98,258000.0,16.96,16.98,16.95,16.98,258000.0
2014-08-28 14:20:00,16.98,16.98,16.97,16.97,98000.0,16.98,16.98,16.97,16.97,98000.0
2014-08-28 14:25:00,16.97,16.98,16.96,16.98,68000.0,16.97,16.98,16.96,16.98,68000.0
2014-08-28 14:30:00,16.98,16.99,16.97,16.97,154000.0,16.98,16.99,16.97,16.97,154000.0
2014-08-28 14:35:00,16.98,16.99,16.97,16.99,280000.0,16.98,16.99,16.97,16.99,280000.0
2014-08-28 14:40:00,16.98,16.99,16.97,16.99,128000.0,16.98,16.99,16.97,16.99,128000.0
2014-08-28 14:45:00,16.99,17.0,16.98,16.98,214000.0,16.99,17.0,16.98,16.98,214000.0
2014-08-28 14:50:00,16.99,17.0,16.98,16.99,160000.0,16.99,17.0,16.98,16.99,160000.0
2014-08-28 14:55:00,16.99,17.0,16.98,16.99,108000.0,16.99,17.0,16.98,16.99,108000.0
2014-08-28 15:00:00,16.99,16.99,16.97,16.97,208000.0,16.99,16.99,16.97,16.97,208000.0
2014-08-28 15:05:00,16.98,16.98,16.96,16.97,140000.0,16.98,16.98,16.96,16.97,140000.0
2014-08-28 15:10:00,16.97,16.98,16.96,16.98,252000.0,16.97,16.98,16.96,16.98,252000.0
2014-08-28 15:15:00,16.98,17.0,16.97,16.99,348000.0,16.98,17.0,16.97,16.99,348000.0
2014-08-28 15:20:00,16.99,17.01,16.99,17.0,564000.0,16.99,17.01,16.99,17.0,564000.0
2014-08-28 15:25:00,17.0,17.01,17.0,17.01,396000.0,17.0,17.01,17.0,17.01,396000.0
2014-08-28 15:30:00,17.0,17.02,17.0,17.01,744000.0,17.0,17.02,17.0,17.01,744000.0
2014-08-28 15:35:00,17.01,17.02,17.01,17.01,770000.0,17.01,17.02,17.01,17.01,770000.0
2014-08-28 15:40:00,17.02,17.03,17.01,17.03,530000.0,17.02,17.03,17.01,17.03,530000.0
2014-08-28 15:45:00,17.03,17.04,17.03,17.04,806000.0,17.03,17.04,17.03,17.04,806000.0
2014-08-28 15:50:00,17.04,17.04,17.0,17.02,1436000.0,17.04,17.04,17.0,17.02,1436000.0
2014-08-28 15:55:00,17.02,17.02,17.0,17.0,1560000.0,17.02,17.02,17.0,17.0,1560000.0
2014-08-29 09:30:00,17.02,17.09,17.02,17.05,1376000.0,17.02,17.09,17.02,17.05,1376000.0
2014-08-29 09:35:00,17.05,17.07,17.03,17.03,544000.0,17.05,17.07,17.03,17.03,544000.0
2014-08-29 09:40:00,17.03,17.06,17.02,17.05,410000.0,17.03,17.06,17.02,17.05,410000.0
2014-08-29 09:45:00,17.04,17.04,17.0,17.0,492000.0,17.04,17.04,17.0,17.0,492000.0
2014-08-29 09:50:00,17.0,17.0,16.92,16.98,950000.0,17.0,17.0,16.92,16.98,950000.0
2014-08-29 09:55:00,16.98,16.98,16.95,16.97,300000.0,16.98,16.98,16.95,16.97,300000.0
2014-08-29 10:00:00,16.97,16.98,16.95,16.96,246000.0,16.97,16.98,16.95,16.96,246000.0
2014-08-29 10:05:00,16.96,16.97,16.94,16.95,422000.0,16.96,16.97,16.94,16.95,422000.0
2014-08-29 10:10:00,16.95,16.95,16.92,16.92,414000.0,16.95,16.95,16.92,16.92,414000.0
2014-08-29 10:15:00,16.92,16.96,16.92,16.94,288000.0,16.92,16.96,16.92,16.94,288000.0
2014-08-29 10:20:00,16.94,16.97,16.93,16.95,378000.0,16.94,16.97,16.93,16.95,378000.0
2014-08-29 10:25:00,16.95,16.97,16.94,16.95,362000.0,16.95,16.97,16.94,16.95,362000.0
2014-08-29 10:30:00,16.94,16.98,16.93,16.98,772000.0,16.94,16.98,16.93,16.98,772000.0
2014-08-29 10:35:00,16.98,16.98,16.97,16.98,334000.0,16.98,16.98,16.97,16.98,334000.0
2014-08-29 10:40:00,16.97,16.99,16.97,16.98,546000.0,16.97,16.99,16.97,16.98,546000.0
2014-08-29 10:45:00,16.97,17.0,16.97,16.99,380000.0,16.97,17.0,16.97,16.99,380000.0
2014-08-29 10:50:00,16.99,17.0,16.98,16.99,396000.0,16.99,17.0,16.98,16.99,396000.0
2014-08-29 10:55:00,16.99,17.05,16.99,17.05,626000.0,16.99,17.05,16.99,17.05,626000.0
2014-08-29 11:00:00,17.05,17.05,17.03,17.04,326000.0,17.05,17.05,17.03,17.04,326000.0
2014-08-29 11:05:00,17.04,17.04,17.01,17.02,246000.0,17.04,17.04,17.01,17.02,246000.0
2014-08-29 11:10:00,17.02,17.04,17.01,17.04,420000.0,17.02,17.04,17.01,17.04,420000.0
2014-08-29 11:15:00,17.03,17.04,17.02,17.03,260000.0,17.03,17.04,17.02,17.03,260000.0
2014-08-29 11:20:00,17.02,17.03,17.02,17.03,246000.0,17.02,17.03,17.02,17.03,246000.0
2014-08-29 11:25:00,17.02,17.03,17.02,17.03,224000.0,17.02,17.03,17.02,17.03,224000.0
2014-08-29 11:30:00,17.03,17.07,17.03,17.06,708000.0,17.03,17.07,17.03,17.06,708000.0
2014-08-29 11:35:00,17.07,17.07,17.06,17.06,144000.0,17.07,17.07,17.06,17.06,144000.0
2014-08-29 11:40:00,17.06,17.07,17.05,17.06,148000.0,17.06,17.07,17.05,17.06,148000.0
2014-08-29 11:45:00,17.06,17.07,17.06,17.06,110000.0,17.06,17.07,17.06,17.06,110000.0
2014-08-29 11:50:00,17.06,17.07,17.05,17.06,182000.0,17.06,17.07,17.05,17.06,182000.0
2014-08-29 11:55:00,17.06,17.06,17.04,17.04,268000.0,17.06,17.06,17.04,17.04,268000.0
2014-08-29 12:00:00,17.04,17.04,17.0,17.0,722000.0,17.04,17.04,17.0,17.0,722000.0
2014-08-29 12:05:00,17.0,17.01,16.98,16.99,282000.0,17.0,17.01,16.98,16.99,282000.0
2014-08-29 12:10:00,16.99,17.01,16.99,16.99,160000.0,16.99,17.01,16.99,16.99,160000.0
2014-08-29 12:15:00,17.0,17.0,16.98,16.99,164000.0,17.0,17.0,16.98,16.99,164000.0
2014-08-29 12:20:00,16.99,17.0,16.99,16.99,110000.0,16.99,17.0,16.99,16.99,110000.0
2014-08-29 12:25:00,16.99,17.01,16.99,16.99,380000.0,16.99,17.01,16.99,16.99,380000.0
2014-08-29 12:30:00,16.99,17.0,16.98,16.99,88000.0,16.99,17.0,16.98,16.99,88000.0
2014-08-29 12:35:00,16.99,16.99,16.98,16.98,74000.0,16.99,16.99,16.98,16.98,74000.0
2014-08-29 12:40:00,16.99,16.99,16.97,16.97,138000.0,16.99,16.99,16.97,16.97,138000.0
2014-08-29 12:45:00,16.97,16.98,16.96,16.97,136000.0,16.97,16.98,16.96,16.97,136000.0
2014-08-29 12:50:00,16.97,16.98,16.96,16.97,144000.0,16.97,16.98,16.96,16.97,144000.0
2014-08-29 12:55:00,16.97,16.98,16.97,16.98,120000.0,16.97,16.98,16.97,16.98,120000.0
2014-08-29 13:00:00,16.98,16.98,16.97,16.98,138000.0,16.98,16.98,16.97,16.98,138000.0
2014-08-29 13:05:00,16.97,16.98,16.97,16.97,130000.0,16.97,16.98,16.97,16.97,130000.0
2014-08-29 13:10:00,16.97,16.97,16.95,16.95,414000.0,16.97,16.97,16.95,16.95,414000.0
2014-08-29 13:15:00,16.96,16.97,16.96,16.97,156000.0,16.96,16.97,16.96,16.97,156000.0
2014-08-29 13:20:00,16.96,16.97,16.95,16.95,164000.0,16.96,16.97,16.95,16.95,164000.0
2014-08-29 13:25:00,16.96,16.96,16.95,16.96,156000.0,16.96,16.96,16.95,16.96,156000.0
2014-08-29 13:30:00,16.96,16.96,16.96,16.96,86000.0,16.96,16.96,16.96,16.96,86000.0
2014-08-29 13:35:00,16.96,16.96,16.95,16.95,178000.0,16.96,16.96,16.95,16.95,178000.0
2014-08-29 13:40:00,16.95,16.96,16.95,16.95,226000.0,16.95,16.96,16.95,16.95,226000.0
2014-08-29 13:45:00,16.95,16.95,16.93,16.94,290000.0,16.95,16.95,16.93,16.94,290000.0
2014-08-29 13:50:00,16.94,16.94,16.9,16.91,622000.0,16.94,16.94,16.9,16.91,622000.0
2014-08-29 13:55:00,16.92,16.93,16.91,16.93,114000.0,16.92,16.93,16.91,16.93,114000.0
2014-08-29 14:00:00,16.93,16.94,16.92,16.93,114000.0,16.93,16.94,16.92,16.93,114000.0
2014-08-29 14:05:00,16.94,16.95,16.94,16.95,118000.0,16.94,16.95,16.94,16.95,118000.0
2014-08-29 14:10:00,16.95,16.95,16.94,16.94,110000.0,16.95,16.95,16.94,16.94,110000.0
2014-08-29 14:15:00,16.94,16.95,16.93,16.93,220000.0,16.94,16.95,16.93,16.93,220000.0
2014-08-29 14:20:00,16.93,16.93,16.92,16.92,142000.0,16.93,16.93,16.92,16.92,142000.0
2014-08-29 14:25:00,16.93,16.93,16.91,16.91,152000.0,16.93,16.93,16.91,16.91,152000.0
2014-08-29 14:30:00,16.91,16.91,16.88,16.89,474000.0,16.91,16.91,16.88,16.89,474000.0
2014-08-29 14:35:00,16.9,16.91,16.89,16.9,388000.0,16.9,16.91,16.89,16.9,388000.0
2014-08-29 14:40:00,16.9,16.92,16.9,16.91,182000.0,16.9,16.92,16.9,16.91,182000.0
2014-08-29 14:45:00,16.91,16.94,16.91,16.93,446000.0,16.91,16.94,16.91,16.93,446000.0
2014-08-29 14:50:00,16.93,16.94,16.93,16.93,110000.0,16.93,16.94,16.93,16.93,110000.0
2014-08-29 14:55:00,16.93,16.93,16.92,16.92,112000.0,16.93,16.93,16.92,16.92,112000.0
2014-08-29 15:00:00,16.92,16.93,16.92,16.92,120000.0,16.92,16.93,16.92,16.92,120000.0
2014-08-29 15:05:00,16.92,16.92,16.9,16.91,208000.0,16.92,16.92,16.9,16.91,208000.0
2014-08-29 15:10:00,16.91,16.92,16.91,16.91,198000.0,16.91,16.92,16.91,16.91,198000.0
2014-08-29 15:15:00,16.91,16.92,16.91,16.92,122000.0,16.91,16.92,16.91,16.92,122000.0
2014-08-29 15:20:00,16.92,16.93,16.92,16.93,224000.0,16.92,16.93,16.92,16.93,224000.0
2014-08-29 15:25:00,16.93,16.94,16.93,16.93,240000.0,16.93,16.94,16.93,16.93,240000.0
2014-08-29 15:30:00,16.93,16.93,16.92,16.93,524000.0,16.93,16.93,16.92,16.93,524000.0
2014-08-29 15:35:00,16.92,16.94,16.92,16.93,204000.0,16.92,16.94,16.92,16.93,204000.0
2014-08-29 15:40:00,16.93,16.93,16.92,16.92,224000.0,16.93,16.93,16.92,16.92,224000.0
2014-08-29 15:45:00,16.92,16.93,16.91,16.91,474000.0,16.92,16.93,16.91,16.91,474000.0
2014-08-29 15:50:00,16.91,16.94,16.91,16.93,824000.0,16.91,16.94,16.91,16.93,824000.0
2014-08-29 15:55:00,16.93,16.95,16.93,16.95,2086000.0,16.93,16.95,16.93,16.95,2086000.0
2014-09-02 09:30:00,16.94,17.09,16.94,17.06,3174000.0,16.94,17.09,16.94,17.06,3174000.0
2014-09-02 09:35:00,17.06,17.07,16.96,16.96,1626000.0,17.06,17.07,16.96,16.96,1626000.0
2014-09-02 09:40:00,16.96,17.01,16.93,16.99,1432000.0,16.96,17.01,16.93,16.99,1432000.0
2014-09-02 09:45:00,16.99,17.0,16.96,16.97,1076000.0,16.99,17.0,16.96,16.97,1076000.0
2014-09-02 09:50:00,16.96,16.97,16.91,16.94,1276000.0,16.96,16.97,16.91,16.94,1276000.0
2014-09-02 09:55:00,16.94,16.94,16.92,16.94,658000.0,16.94,16.94,16.92,16.94,658000.0
2014-09-02 10:00:00,16.94,16.95,16.88,16.89,1396000.0,16.94,16.95,16.88,16.89,1396000.0
2014-09-02 10:05:00,16.89,16.89,16.86,16.88,710000.0,16.89,16.89,16.86,16.88,710000.0
2014-09-02 10:10:00,16.88,16.92,16.87,16.91,886000.0,16.88,16.92,16.87,16.91,886000.0
2014-09-02 10:15:00,16.92,16.95,16.92,16.93,586000.0,16.92,16.95,16.92,16.93,586000.0
2014-09-02 10:20:00,16.93,16.97,16.92,16.96,608000.0,16.93,16.97,16.92,16.96,608000.0
2014-09-02 10:25:00,16.96,16.97,16.95,16.96,370000.0,16.96,16.97,16.95,16.96,370000.0
2014-09-02 10:30:00,16.96,16.97,16.94,16.95,504000.0,16.96,16.97,16.94,16.95,504000.0
2014-09-02 10:35:00,16.95,16.98,16.95,16.95,316000.0,16.95,16.98,16.95,16.95,316000.0
2014-09-02 10:40:00,16.95,16.97,16.95,16.96,114000.0,16.95,16.97,16.95,16.96,114000.0
2014-09-02 10:45:00,16.96,16.97,16.95,16.96,150000.0,16.96,16.97,16.95,16.96,150000.0
2014-09-02 10:50:00,16.96,16.98,16.96,16.96,164000.0,16.96,16.98,16.96,16.96,164000.0
2014-09-02 10:55:00,16.96,16.98,16.96,16.97,138000.0,16.96,16.98,16.96,16.97,138000.0
2014-09-02 11:00:00,16.98,17.0,16.97,16.99,374000.0,16.98,17.0,16.97,16.99,374000.0
2014-09-02 11:05:00,16.99,17.0,16.98,16.99,196000.0,16.99,17.0,16.98,16.99,196000.0
2014-09-02 11:10:00,16.99,17.0,16.98,16.98,254000.0,16.99,17.0,16.98,16.98,254000.0
2014-09-02 11:15:00,16.98,16.99,16.96,16.96,354000.0,16.98,16.99,16.96,16.96,354000.0
2014-09-02 11:20:00,16.96,16.97,16.95,16.97,208000.0,16.96,16.97,16.95,16.97,208000.0
2014-09-02 11:25:00,16.97,16.99,16.96,16.98,82000.0,16.97,16.99,16.96,16.98,82000.0
2014-09-02 11:30:00,16.98,17.0,16.98,16.99,248000.0,16.98,17.0,16.98,16.99,248000.0
2014-09-02 11:35:00,16.99,16.99,16.97,16.97,174000.0,16.99,16.99,16.97,16.97,174000.0
2014-09-02 11:40:00,16.97,16.98,16.97,16.98,302000.0,16.97,16.98,16.97,16.98,302000.0
2014-09-02 11:45:00,16.98,16.98,16.95,16.96,228000.0,16.98,16.98,16.95,16.96,228000.0
2014-09-02 11:50:00,16.96,16.97,16.95,16.96,166000.0,16.96,16.97,16.95,16.96,166000.0
2014-09-02 11:55:00,16.96,16.97,16.95,16.96,130000.0,16.96,16.97,16.95,16.96,130000.0
2014-09-02 12:00:00,16.96,16.97,16.95,16.96,234000.0,16.96,16.97,16.95,16.96,234000.0
2014-09-02 12:05:00,16.96,16.97,16.96,16.97,100000.0,16.96,16.97,16.96,16.97,100000.0
2014-09-02 12:10:00,16.97,16.98,16.96,16.97,120000.0,16.97,16.98,16.96,16.97,120000.0
2014-09-02 12:15:00,16.97,16.98,16.96,16.98,82000.0,16.97,16.98,16.96,16.98,82000.0
2014-09-02 12:20:00,16.97,16.99,16.97,16.98,208000.0,16.97,16.99,16.97,16.98,208000.0
2014-09-02 12:25:00,16.99,17.0,16.99,17.0,242000.0,16.99,17.0,16.99,17.0,242000.0
2014-09-02 12:30:00,17.0,17.0,16.98,16.98,244000.0,17.0,17.0,16.98,16.98,244000.0
2014-09-02 12:35:00,16.99,16.99,16.97,16.97,142000.0,16.99,16.99,16.97,16.97,142000.0
2014-09-02 12:40:00,16.98,17.0,16.97,16.98,186000.0,16.98,17.0,16.97,16.98,186000.0
2014-09-02 12:45:00,16.98,16.99,16.97,16.97,84000.0,16.98,16.99,16.97,16.97,84000.0
2014-09-02 12:50:00,16.98,16.98,16.97,16.98,90000.0,16.98,16.98,16.97,16.98,90000.0
2014-09-02 12:55:00,16.98,16.98,16.97,16.97,74000.0,16.98,16.98,16.97,16.97,74000.0
2014-09-02 13:00:00,16.97,16.98,16.97,16.98,252000.0,16.97,16.98,16.97,16.98,252000.0
2014-09-02 13:05:00,16.98,16.99,16.97,16.98,196000.0,16.98,16.99,16.97,16.98,196000.0
2014-09-02 13:10:00,16.98,16.98,16.98,16.98,138000.0,16.98,16.98,16.98,16.98,138000.0
2014-09-02 13:15:00,16.98,16.98,16.97,16.97,202000.0,16.98,16.98,16.97,16.97,202000.0
2014-09-02 13:20:00,16.98,16.98,16.97,16.98,130000.0,16.98,16.98,16.97,16.98,130000.0
2014-09-02 13:25:00,16.98,16.98,16.97,16.98,184000.0,16.98,16.98,16.97,16.98,184000.0
2014-09-02 13:30:00,16.98,16.99,16.97,16.99,190000.0,16.98,16.99,16.97,16.99,190000.0
2014-09-02 13:35:00,16.98,17.01,16.97,17.0,810000.0,16.98,17.01,16.97,17.0,810000.0
2014-09-02 13:40:00,17.0,17.0,16.99,17.0,100000.0,17.0,17.0,16.99,17.0,100000.0
2014-09-02 13:45:00,16.99,17.0,16.98,16.99,168000.0,16.99,17.0,16.98,16.99,168000.0
2014-09-02 13:50:00,16.98,16.99,16.98,16.98,264000.0,16.98,16.99,16.98,16.98,264000.0
2014-09-02 13:55:00,16.98,16.99,16.98,16.99,200000.0,16.98,16.99,16.98,16.99,200000.0
2014-09-02 14:00:00,16.99,17.01,16.98,17.01,168000.0,16.99,17.01,16.98,17.01,168000.0
2014-09-02 14:05:00,17.0,17.01,17.0,17.01,214000.0,17.0,17.01,17.0,17.01,214000.0
2014-09-02 14:10:00,17.01,17.05,17.01,17.05,592000.0,17.01,17.05,17.01,17.05,592000.0
2014-09-02 14:15:00,17.05,17.06,17.03,17.03,426000.0,17.05,17.06,17.03,17.03,426000.0
2014-09-02 14:20:00,17.04,17.04,17.02,17.02,308000.0,17.04,17.04,17.02,17.02,308000.0
2014-09-02 14:25:00,17.02,17.03,17.02,17.03,268000.0,17.02,17.03,17.02,17.03,268000.0
2014-09-02 14:30:00,17.03,17.04,17.03,17.03,912000.0,17.03,17.04,17.03,17.03,912000.0
2014-09-02 14:35:00,17.03,17.03,17.02,17.02,266000.0,17.03,17.03,17.02,17.02,266000.0
2014-09-02 14:40:00,17.02,17.03,17.02,17.03,130000.0,17.02,17.03,17.02,17.03,130000.0
2014-09-02 14:45:00,17.02,17.03,17.02,17.03,194000.0,17.02,17.03,17.02,17.03,194000.0
2014-09-02 14:50:00,17.02,17.05,17.02,17.05,734000.0,17.02,17.05,17.02,17.05,734000.0
2014-09-02 14:55:00,17.05,17.06,17.05,17.05,206000.0,17.05,17.06,17.05,17.05,206000.0
2014-09-02 15:00:00,17.05,17.06,17.05,17.06,378000.0,17.05,17.06,17.05,17.06,378000.0
2014-09-02 15:05:00,17.06,17.06,17.04,17.06,184000.0,17.06,17.06,17.04,17.06,184000.0
2014-09-02 15:10:00,17.06,17.06,17.05,17.05,122000.0,17.06,17.06,17.05,17.05,122000.0
2014-09-02 15:15:00,17.06,17.06,17.05,17.06,206000.0,17.06,17.06,17.05,17.06,206000.0
2014-09-02 15:20:00,17.05,17.07,17.05,17.06,152000.0,17.05,17.07,17.05,17.06,152000.0
2014-09-02 15:25:00,17.06,17.07,17.05,17.07,194000.0,17.06,17.07,17.05,17.07,194000.0
2014-09-02 15:30:00,17.07,17.08,17.07,17.07,532000.0,17.07,17.08,17.07,17.07,532000.0
2014-09-02 15:35:00,17.08,17.09,17.07,17.09,418000.0,17.08,17.09,17.07,17.09,418000.0
2014-09-02 15:40:00,17.09,17.12,17.09,17.12,802000.0,17.09,17.12,17.09,17.12,802000.0
2014-09-02 15:45:00,17.12,17.12,17.1,17.11,758000.0,17.12,17.12,17.1,17.11,758000.0
2014-09-02 15:50:00,17.11,17.12,17.1,17.11,992000.0,17.11,17.12,17.1,17.11,992000.0
2014-09-02 15:55:00,17.11,17.13,17.09,17.12,1980000.0,17.11,17.13,17.09,17.12,1980000.0
2014-09-03 09:30:00,17.13,17.16,17.1,17.14,1328000.0,17.13,17.16,17.1,17.14,1328000.0
2014-09-03 09:35:00,17.14,17.15,17.08,17.11,822000.0,17.14,17.15,17.08,17.11,822000.0
2014-09-03 09:40:00,17.1,17.11,17.04,17.06,920000.0,17.1,17.11,17.04,17.06,920000.0
2014-09-03 09:45:00,17.06,17.1,17.06,17.09,548000.0,17.06,17.1,17.06,17.09,548000.0
2014-09-03 09:50:00,17.09,17.1,17.04,17.05,552000.0,17.09,17.1,17.04,17.05,552000.0
2014-09-03 09:55:00,17.04,17.07,17.03,17.04,616000.0,17.04,17.07,17.03,17.04,616000.0
2014-09-03 10:00:00,17.04,17.08,17.03,17.06,370000.0,17.04,17.08,17.03,17.06,370000.0
2014-09-03 10:05:00,17.05,17.05,17.01,17.01,364000.0,17.05,17.05,17.01,17.01,364000.0
2014-09-03 10:10:00,17.01,17.05,17.01,17.04,416000.0,17.01,17.05,17.01,17.04,416000.0
2014-09-03 10:15:00,17.04,17.04,17.0,17.0,736000.0,17.04,17.04,17.0,17.0,736000.0
2014-09-03 10:20:00,17.0,17.0,16.96,16.96,420000.0,17.0,17.0,16.96,16.96,420000.0
2014-09-03 10:25:00,16.96,16.96,16.91,16.94,606000.0,16.96,16.96,16.91,16.94,606000.0
2014-09-03 10:30:00,16.94,16.99,16.94,16.98,524000.0,16.94,16.99,16.94,16.98,524000.0
2014-09-03 10:35:00,16.98,17.0,16.96,16.96,332000.0,16.98,17.0,16.96,16.96,332000.0
2014-09-03 10:40:00,16.97,16.99,16.97,16.99,346000.0,16.97,16.99,16.97,16.99,346000.0
2014-09-03 10:45:00,16.99,17.0,16.97,17.0,302000.0,16.99,17.0,16.97,17.0,302000.0
2014-09-03 10:50:00,16.99,17.0,16.97,16.99,218000.0,16.99,17.0,16.97,16.99,218000.0
2014-09-03 10:55:00,16.98,16.99,16.98,16.99,220000.0,16.98,16.99,16.98,16.99,220000.0
2014-09-03 11:00:00,16.98,17.0,16.98,16.99,276000.0,16.98,17.0,16.98,16.99,276000.0
2014-09-03 11:05:00,17.0,17.0,16.99,16.99,232000.0,17.0,17.0,16.99,16.99,232000.0
2014-09-03 11:10:00,16.99,17.0,16.99,16.99,194000.0,16.99,17.0,16.99,16.99,194000.0
2014-09-03 11:15:00,16.99,16.99,16.95,16.97,500000.0,16.99,16.99,16.95,16.97,500000.0
2014-09-03 11:20:00,16.98,16.98,16.95,16.96,158000.0,16.98,16.98,16.95,16.96,158000.0
2014-09-03 11:25:00,16.96,16.96,16.92,16.93,568000.0,16.96,16.96,16.92,16.93,568000.0
2014-09-03 11:30:00,16.93,16.96,16.93,16.96,412000.0,16.93,16.96,16.93,16.96,412000.0
2014-09-03 11:35:00,16.96,16.96,16.94,16.94,192000.0,16.96,16.96,16.94,16.94,192000.0
2014-09-03 11:40:00,16.94,16.95,16.93,16.94,224000.0,16.94,16.95,16.93,16.94,224000.0
2014-09-03 11:45:00,16.94,16.95,16.92,16.94,346000.0,16.94,16.95,16.92,16.94,346000.0
2014-09-03 11:50:00,16.93,16.97,16.93,16.95,178000.0,16.93,16.97,16.93,16.95,178000.0
2014-09-03 11:55:00,16.95,16.96,16.92,16.92,246000.0,16.95,16.96,16.92,16.92,246000.0
2014-09-03 12:00:00,16.92,16.92,16.89,16.9,648000.0,16.92,16.92,16.89,16.9,648000.0
2014-09-03 12:05:00,16.89,16.9,16.88,16.89,286000.0,16.89,16.9,16.88,16.89,286000.0
2014-09-03 12:10:00,16.89,16.92,16.89,16.91,350000.0,16.89,16.92,16.89,16.91,350000.0
2014-09-03 12:15:00,16.91,16.91,16.9,16.91,116000.0,16.91,16.91,16.9,16.91,116000.0
2014-09-03 12:20:00,16.91,16.93,16.9,16.93,232000.0,16.91,16.93,16.9,16.93,232000.0
2014-09-03 12:25:00,16.92,16.93,16.92,16.92,210000.0,16.92,16.93,16.92,16.92,210000.0
2014-09-03 12:30:00,16.92,16.96,16.92,16.95,254000.0,16.92,16.96,16.92,16.95,254000.0
2014-09-03 12:35:00,16.96,16.97,16.95,16.96,176000.0,16.96,16.97,16.95,16.96,176000.0
2014-09-03 12:40:00,16.96,16.97,16.95,16.95,190000.0,16.96,16.97,16.95,16.95,190000.0
2014-09-03 12:45:00,16.94,16.95,16.94,16.94,140000.0,16.94,16.95,16.94,16.94,140000.0
2014-09-03 12:50:00,16.94,16.95,16.93,16.94,146000.0,16.94,16.95,16.93,16.94,146000.0
2014-09-03 12:55:00,16.94,16.94,16.93,16.93,62000.0,16.94,16.94,16.93,16.93,62000.0
2014-09-03 13:00:00,16.93,16.94,16.92,16.92,122000.0,16.93,16.94,16.92,16.92,122000.0
2014-09-03 13:05:00,16.93,16.95,16.93,16.94,158000.0,16.93,16.95,16.93,16.94,158000.0
2014-09-03 13:10:00,16.94,16.96,16.93,16.95,384000.0,16.94,16.96,16.93,16.95,384000.0
2014-09-03 13:15:00,16.95,16.96,16.94,16.96,448000.0,16.95,16.96,16.94,16.96,448000.0
2014-09-03 13:20:00,16.96,16.98,16.96,16.96,256000.0,16.96,16.98,16.96,16.96,256000.0
2014-09-03 13:25:00,16.96,16.96,16.94,16.95,118000.0,16.96,16.96,16.94,16.95,118000.0
2014-09-03 13:30:00,16.95,16.97,16.95,16.97,248000.0,16.95,16.97,16.95,16.97,248000.0
2014-09-03 13:35:00,16.97,16.97,16.95,16.95,246000.0,16.97,16.97,16.95,16.95,246000.0
2014-09-03 13:40:00,16.95,16.97,16.95,16.95,206000.0,16.95,16.97,16.95,16.95,206000.0
2014-09-03 13:45:00,16.95,16.95,16.94,16.94,132000.0,16.95,16.95,16.94,16.94,132000.0
2014-09-03 13:50:00,16.94,16.96,16.93,16.95,418000.0,16.94,16.96,16.93,16.95,418000.0
2014-09-03 13:55:00,16.94,16.95,16.94,16.95,132000.0,16.94,16.95,16.94,16.95,132000.0
2014-09-03 14:00:00,16.95,16.95,16.94,16.95,278000.0,16.95,16.95,16.94,16.95,278000.0
2014-09-03 14:05:00,16.95,16.95,16.94,16.95,142000.0,16.95,16.95,16.94,16.95,142000.0
2014-09-03 14:10:00,16.95,16.97,16.95,16.96,196000.0,16.95,16.97,16.95,16.96,196000.0
2014-09-03 14:15:00,16.96,16.97,16.95,16.96,226000.0,16.96,16.97,16.95,16.96,226000.0
2014-09-03 14:20:00,16.96,16.96,16.95,16.96,254000.0,16.96,16.96,16.95,16.96,254000.0
2014-09-03 14:25:00,16.96,16.97,16.95,16.96,284000.0,16.96,16.97,16.95,16.96,284000.0
2014-09-03 14:30:00,16.96,16.97,16.96,16.96,86000.0,16.96,16.97,16.96,16.96,86000.0
2014-09-03 14:35:00,16.96,16.97,16.96,16.97,114000.0,16.96,16.97,16.96,16.97,114000.0
2014-09-03 14:40:00,16.97,16.97,16.95,16.96,132000.0,16.97,16.97,16.95,16.96,132000.0
2014-09-03 14:45:00,16.96,16.96,16.95,16.96,416000.0,16.96,16.96,16.95,16.96,416000.0
2014-09-03 14:50:00,16.96,16.96,16.92,16.94,458000.0,16.96,16.96,16.92,16.94,458000.0
2014-09-03 14:55:00,16.94,16.94,16.92,16.93,194000.0,16.94,16.94,16.92,16.93,194000.0
2014-09-03 15:00:00,16.93,16.93,16.89,16.92,362000.0,16.93,16.93,16.89,16.92,362000.0
2014-09-03 15:05:00,16.92,16.94,16.91,16.94,268000.0,16.92,16.94,16.91,16.94,268000.0
2014-09-03 15:10:00,16.94,16.94,16.9,16.92,212000.0,16.94,16.94,16.9,16.92,212000.0
2014-09-03 15:15:00,16.92,16.93,16.91,16.93,364000.0,16.92,16.93,16.91,16.93,364000.0
2014-09-03 15:20:00,16.93,16.93,16.91,16.93,354000.0,16.93,16.93,16.91,16.93,354000.0
2014-09-03 15:25:00,16.93,16.94,16.92,16.93,214000.0,16.93,16.94,16.92,16.93,214000.0
2014-09-03 15:30:00,16.94,16.94,16.92,16.94,768000.0,16.94,16.94,16.92,16.94,768000.0
2014-09-03 15:35:00,16.94,16.95,16.94,16.94,696000.0,16.94,16.95,16.94,16.94,696000.0
2014-09-03 15:40:00,16.94,16.96,16.93,16.93,510000.0,16.94,16.96,16.93,16.93,510000.0
2014-09-03 15:45:00,16.93,16.95,16.92,16.94,358000.0,16.93,16.95,16.92,16.94,358000.0
2014-09-03 15:50:00,16.94,16.97,16.93,16.94,946000.0,16.94,16.97,16.93,16.94,946000.0
2014-09-03 15:55:00,16.93,16.95,16.92,16.95,1590000.0,16.93,16.95,16.92,16.95,1590000.0
2014-09-04 09:30:00,17.2,17.32,17.18,17.3,5072000.0,17.2,17.32,17.18,17.3,5072000.0
2014-09-04 09:35:00,17.31,17.43,17.3,17.42,4188000.0,17.31,17.43,17.3,17.42,4188000.0
2014-09-04 09:40:00,17.42,17.44,17.35,17.39,2614000.0,17.42,17.44,17.35,17.39,2614000.0
2014-09-04 09:45:00,17.39,17.43,17.36,17.39,1494000.0,17.39,17.43,17.36,17.39,1494000.0
2014-09-04 09:50:00,17.4,17.45,17.39,17.39,1834000.0,17.4,17.45,17.39,17.39,1834000.0
2014-09-04 09:55:00,17.39,17.42,17.37,17.38,1412000.0,17.39,17.42,17.37,17.38,1412000.0
2014-09-04 10:00:00,17.39,17.42,17.37,17.38,1632000.0,17.39,17.42,17.37,17.38,1632000.0
2014-09-04 10:05:00,17.38,17.41,17.37,17.38,1146000.0,17.38,17.41,17.37,17.38,1146000.0
2014-09-04 10:10:00,17.39,17.43,17.38,17.41,918000.0,17.39,17.43,17.38,17.41,918000.0
2014-09-04 10:15:00,17.41,17.44,17.4,17.43,1436000.0,17.41,17.44,17.4,17.43,1436000.0
2014-09-04 10:20:00,17.43,17.44,17.4,17.41,454000.0,17.43,17.44,17.4,17.41,454000.0
2014-09-04 10:25:00,17.42,17.47,17.41,17.44,1396000.0,17.42,17.47,17.41,17.44,1396000.0
2014-09-04 10:30:00,17.44,17.47,17.42,17.44,944000.0,17.44,17.47,17.42,17.44,944000.0
2014-09-04 10:35:00,17.43,17.43,17.39,17.4,812000.0,17.43,17.43,17.39,17.4,812000.0
2014-09-04 10:40:00,17.4,17.4,17.38,17.39,1050000.0,17.4,17.4,17.38,17.39,1050000.0
2014-09-04 10:45:00,17.4,17.42,17.38,17.41,1138000.0,17.4,17.42,17.38,17.41,1138000.0
2014-09-04 10:50:00,17.41,17.42,17.39,17.41,416000.0,17.41,17.42,17.39,17.41,416000.0
2014-09-04 10:55:00,17.41,17.41,17.37,17.38,806000.0,17.41,17.41,17.37,17.38,806000.0
2014-09-04 11:00:00,17.37,17.42,17.37,17.39,386000.0,17.37,17.42,17.37,17.39,386000.0
2014-09-04 11:05:00,17.4,17.41,17.4,17.41,416000.0,17.4,17.41,17.4,17.41,416000.0
2014-09-04 11:10:00,17.41,17.41,17.39,17.39,296000.0,17.41,17.41,17.39,17.39,296000.0
2014-09-04 11:15:00,17.39,17.41,17.38,17.39,316000.0,17.39,17.41,17.38,17.39,316000.0
2014-09-04 11:20:00,17.39,17.4,17.37,17.37,300000.0,17.39,17.4,17.37,17.37,300000.0
2014-09-04 11:25:00,17.38,17.38,17.31,17.31,1472000.0,17.38,17.38,17.31,17.31,1472000.0
2014-09-04 11:30:00,17.31,17.35,17.3,17.33,966000.0,17.31,17.35,17.3,17.33,966000.0
2014-09-04 11:35:00,17.33,17.35,17.31,17.35,660000.0,17.33,17.35,17.31,17.35,660000.0
2014-09-04 11:40:00,17.35,17.35,17.34,17.34,288000.0,17.35,17.35,17.34,17.34,288000.0
2014-09-04 11:45:00,17.34,17.35,17.31,17.33,540000.0,17.34,17.35,17.31,17.33,540000.0
2014-09-04 11:50:00,17.34,17.34,17.31,17.32,174000.0,17.34,17.34,17.31,17.32,174000.0
2014-09-04 11:55:00,17.32,17.35,17.32,17.32,378000.0,17.32,17.35,17.32,17.32,378000.0
2014-09-04 12:00:00,17.33,17.33,17.3,17.33,220000.0,17.33,17.33,17.3,17.33,220000.0
2014-09-04 12:05:00,17.33,17.35,17.32,17.33,110000.0,17.33,17.35,17.32,17.33,110000.0
2014-09-04 12:10:00,17.33,17.36,17.33,17.36,502000.0,17.33,17.36,17.33,17.36,502000.0
2014-09-04 12:15:00,17.36,17.38,17.36,17.36,314000.0,17.36,17.38,17.36,17.36,314000.0
2014-09-04 12:20:00,17.36,17.36,17.34,17.34,188000.0,17.36,17.36,17.34,17.34,188000.0
2014-09-04 12:25:00,17.34,17.34,17.31,17.32,528000.0,17.34,17.34,17.31,17.32,528000.0
2014-09-04 12:30:00,17.32,17.34,17.32,17.34,204000.0,17.32,17.34,17.32,17.34,204000.0
2014-09-04 12:35:00,17.34,17.37,17.34,17.36,240000.0,17.34,17.37,17.34,17.36,240000.0
2014-09-04 12:40:00,17.36,17.39,17.35,17.37,284000.0,17.36,17.39,17.35,17.37,284000.0
2014-09-04 12:45:00,17.37,17.37,17.36,17.37,176000.0,17.37,17.37,17.36,17.37,176000.0
2014-09-04 12:50:00,17.36,17.38,17.36,17.36,154000.0,17.36,17.38,17.36,17.36,154000.0
2014-09-04 12:55:00,17.36,17.36,17.31,17.32,602000.0,17.36,17.36,17.31,17.32,602000.0
2014-09-04 13:00:00,17.32,17.4,17.32,17.34,1030000.0,17.32,17.4,17.32,17.34,1030000.0
2014-09-04 13:05:00,17.34,17.35,17.33,17.34,418000.0,17.34,17.35,17.33,17.34,418000.0
2014-09-04 13:10:00,17.34,17.35,17.33,17.34,340000.0,17.34,17.35,17.33,17.34,340000.0
2014-09-04 13:15:00,17.34,17.34,17.31,17.32,204000.0,17.34,17.34,17.31,17.32,204000.0
2014-09-04 13:20:00,17.32,17.33,17.31,17.32,238000.0,17.32,17.33,17.31,17.32,238000.0
2014-09-04 13:25:00,17.32,17.33,17.32,17.32,108000.0,17.32,17.33,17.32,17.32,108000.0
2014-09-04 13:30:00,17.32,17.34,17.32,17.33,272000.0,17.32,17.34,17.32,17.33,272000.0
2014-09-04 13:35:00,17.33,17.35,17.33,17.35,260000.0,17.33,17.35,17.33,17.35,260000.0
2014-09-04 13:40:00,17.35,17.41,17.35,17.41,738000.0,17.35,17.41,17.35,17.41,738000.0
2014-09-04 13:45:00,17.4,17.41,17.38,17.39,276000.0,17.4,17.41,17.38,17.39,276000.0
2014-09-04 13:50:00,17.39,17.39,17.37,17.38,178000.0,17.39,17.39,17.37,17.38,178000.0
2014-09-04 13:55:00,17.38,17.41,17.38,17.41,292000.0,17.38,17.41,17.38,17.41,292000.0
2014-09-04 14:00:00,17.41,17.43,17.4,17.43,534000.0,17.41,17.43,17.4,17.43,534000.0
2014-09-04 14:05:00,17.44,17.44,17.41,17.43,344000.0,17.44,17.44,17.41,17.43,344000.0
2014-09-04 14:10:00,17.42,17.46,17.42,17.46,686000.0,17.42,17.46,17.42,17.46,686000.0
2014-09-04 14:15:00,17.46,17.46,17.43,17.43,552000.0,17.46,17.46,17.43,17.43,552000.0
2014-09-04 14:20:00,17.43,17.44,17.43,17.44,242000.0,17.43,17.44,17.43,17.44,242000.0
2014-09-04 14:25:00,17.44,17.45,17.41,17.43,472000.0,17.44,17.45,17.41,17.43,472000.0
2014-09-04 14:30:00,17.42,17.43,17.38,17.39,608000.0,17.42,17.43,17.38,17.39,608000.0
2014-09-04 14:35:00,17.38,17.41,17.38,17.4,474000.0,17.38,17.41,17.38,17.4,474000.0
2014-09-04 14:40:00,17.39,17.4,17.38,17.39,424000.0,17.39,17.4,17.38,17.39,424000.0
2014-09-04 14:45:00,17.39,17.39,17.36,17.37,438000.0,17.39,17.39,17.36,17.37,438000.0
2014-09-04 14:50:00,17.36,17.4,17.36,17.39,452000.0,17.36,17.4,17.36,17.39,452000.0
2014-09-04 14:55:00,17.39,17.39,17.34,17.35,608000.0,17.39,17.39,17.34,17.35,608000.0
2014-09-04 15:00:00,17.35,17.36,17.33,17.34,1116000.0,17.35,17.36,17.33,17.34,1116000.0
2014-09-04 15:05:00,17.35,17.35,17.31,17.31,556000.0,17.35,17.35,17.31,17.31,556000.0
2014-09-04 15:10:00,17.31,17.31,17.28,17.28,1014000.0,17.31,17.31,17.28,17.28,1014000.0
2014-09-04 15:15:00,17.29,17.3,17.24,17.25,1078000.0,17.29,17.3,17.24,17.25,1078000.0
2014-09-04 15:20:00,17.25,17.28,17.23,17.27,1376000.0,17.25,17.28,17.23,17.27,1376000.0
2014-09-04 15:25:00,17.27,17.27,17.25,17.27,1102000.0,17.27,17.27,17.25,17.27,1102000.0
2014-09-04 15:30:00,17.27,17.27,17.25,17.26,514000.0,17.27,17.27,17.25,17.26,514000.0
2014-09-04 15:35:00,17.26,17.27,17.24,17.25,924000.0,17.26,17.27,17.24,17.25,924000.0
2014-09-04 15:40:00,17.25,17.26,17.22,17.26,1312000.0,17.25,17.26,17.22,17.26,1312000.0
2014-09-04 15:45:00,17.26,17.3,17.26,17.3,750000.0,17.26,17.3,17.26,17.3,750000.0
2014-09-04 15:50:00,17.3,17.31,17.28,17.29,1484000.0,17.3,17.31,17.28,17.29,1484000.0
2014-09-04 15:55:00,17.29,17.3,17.28,17.3,1544000.0,17.29,17.3,17.28,17.3,1544000.0
2014-09-05 09:30:00,17.32,17.34,17.2,17.21,1814000.0,17.32,17.34,17.2,17.21,1814000.0
2014-09-05 09:35:00,17.22,17.25,17.13,17.15,1350000.0,17.22,17.25,17.13,17.15,1350000.0
2014-09-05 09:40:00,17.13,17.19,17.13,17.18,894000.0,17.13,17.19,17.13,17.18,894000.0
2014-09-05 09:45:00,17.18,17.24,17.14,17.24,1160000.0,17.18,17.24,17.14,17.24,1160000.0
2014-09-05 09:50:00,17.24,17.25,17.21,17.22,648000.0,17.24,17.25,17.21,17.22,648000.0
2014-09-05 09:55:00,17.22,17.3,17.22,17.27,1272000.0,17.22,17.3,17.22,17.27,1272000.0
2014-09-05 10:00:00,17.27,17.28,17.23,17.24,586000.0,17.27,17.28,17.23,17.24,586000.0
2014-09-05 10:05:00,17.24,17.26,17.21,17.25,410000.0,17.24,17.26,17.21,17.25,410000.0
2014-09-05 10:10:00,17.25,17.26,17.17,17.19,454000.0,17.25,17.26,17.17,17.19,454000.0
2014-09-05 10:15:00,17.18,17.23,17.18,17.21,372000.0,17.18,17.23,17.18,17.21,372000.0
2014-09-05 10:20:00,17.2,17.24,17.2,17.2,272000.0,17.2,17.24,17.2,17.2,272000.0
2014-09-05 10:25:00,17.21,17.21,17.17,17.19,478000.0,17.21,17.21,17.17,17.19,478000.0
2014-09-05 10:30:00,17.19,17.19,17.16,17.18,346000.0,17.19,17.19,17.16,17.18,346000.0
2014-09-05 10:35:00,17.18,17.19,17.16,17.16,348000.0,17.18,17.19,17.16,17.16,348000.0
2014-09-05 10:40:00,17.16,17.18,17.16,17.18,294000.0,17.16,17.18,17.16,17.18,294000.0
2014-09-05 10:45:00,17.17,17.18,17.15,17.16,428000.0,17.17,17.18,17.15,17.16,428000.0
2014-09-05 10:50:00,17.16,17.18,17.15,17.17,260000.0,17.16,17.18,17.15,17.17,260000.0
2014-09-05 10:55:00,17.17,17.19,17.17,17.19,438000.0,17.17,17.19,17.17,17.19,438000.0
2014-09-05 11:00:00,17.19,17.21,17.17,17.21,358000.0,17.19,17.21,17.17,17.21,358000.0
2014-09-05 11:05:00,17.21,17.21,17.19,17.2,244000.0,17.21,17.21,17.19,17.2,244000.0
2014-09-05 11:10:00,17.2,17.23,17.2,17.21,294000.0,17.2,17.23,17.2,17.21,294000.0
2014-09-05 11:15:00,17.2,17.22,17.2,17.21,188000.0,17.2,17.22,17.2,17.21,188000.0
2014-09-05 11:20:00,17.21,17.24,17.21,17.24,194000.0,17.21,17.24,17.21,17.24,194000.0
2014-09-05 11:25:00,17.24,17.25,17.21,17.21,168000.0,17.24,17.25,17.21,17.21,168000.0
2014-09-05 11:30:00,17.22,17.22,17.18,17.18,166000.0,17.22,17.22,17.18,17.18,166000.0
2014-09-05 11:35:00,17.19,17.2,17.18,17.18,160000.0,17.19,17.2,17.18,17.18,160000.0
2014-09-05 11:40:00,17.18,17.25,17.18,17.24,308000.0,17.18,17.25,17.18,17.24,308000.0
2014-09-05 11:45:00,17.24,17.25,17.21,17.21,208000.0,17.24,17.25,17.21,17.21,208000.0
2014-09-05 11:50:00,17.22,17.25,17.2,17.24,130000.0,17.22,17.25,17.2,17.24,130000.0
2014-09-05 11:55:00,17.23,17.26,17.23,17.25,196000.0,17.23,17.26,17.23,17.25,196000.0
2014-09-05 12:00:00,17.25,17.27,17.24,17.26,266000.0,17.25,17.27,17.24,17.26,266000.0
2014-09-05 12:05:00,17.26,17.27,17.25,17.26,210000.0,17.26,17.27,17.25,17.26,210000.0
2014-09-05 12:10:00,17.26,17.27,17.25,17.27,166000.0,17.26,17.27,17.25,17.27,166000.0
2014-09-05 12:15:00,17.27,17.28,17.24,17.25,382000.0,17.27,17.28,17.24,17.25,382000.0
2014-09-05 12:20:00,17.25,17.26,17.24,17.25,120000.0,17.25,17.26,17.24,17.25,120000.0
2014-09-05 12:25:00,17.24,17.26,17.24,17.25,184000.0,17.24,17.26,17.24,17.25,184000.0
2014-09-05 12:30:00,17.25,17.27,17.24,17.25,180000.0,17.25,17.27,17.24,17.25,180000.0
2014-09-05 12:35:00,17.25,17.26,17.24,17.26,136000.0,17.25,17.26,17.24,17.26,136000.0
2014-09-05 12:40:00,17.25,17.26,17.24,17.26,198000.0,17.25,17.26,17.24,17.26,198000.0
2014-09-05 12:45:00,17.26,17.26,17.25,17.26,124000.0,17.26,17.26,17.25,17.26,124000.0
2014-09-05 12:50:00,17.26,17.27,17.26,17.27,74000.0,17.26,17.27,17.26,17.27,74000.0
2014-09-05 12:55:00,17.27,17.28,17.26,17.26,170000.0,17.27,17.28,17.26,17.26,170000.0
2014-09-05 13:00:00,17.26,17.27,17.25,17.26,142000.0,17.26,17.27,17.25,17.26,142000.0
2014-09-05 13:05:00,17.26,17.29,17.26,17.29,290000.0,17.26,17.29,17.26,17.29,290000.0
2014-09-05 13:10:00,17.29,17.3,17.29,17.29,274000.0,17.29,17.3,17.29,17.29,274000.0
2014-09-05 13:15:00,17.29,17.32,17.28,17.32,526000.0,17.29,17.32,17.28,17.32,526000.0
2014-09-05 13:20:00,17.32,17.34,17.29,17.29,518000.0,17.32,17.34,17.29,17.29,518000.0
2014-09-05 13:25:00,17.29,17.29,17.27,17.27,392000.0,17.29,17.29,17.27,17.27,392000.0
2014-09-05 13:30:00,17.27,17.29,17.27,17.28,146000.0,17.27,17.29,17.27,17.28,146000.0
2014-09-05 13:35:00,17.29,17.3,17.28,17.3,144000.0,17.29,17.3,17.28,17.3,144000.0
2014-09-05 13:40:00,17.29,17.29,17.28,17.28,92000.0,17.29,17.29,17.28,17.28,92000.0
2014-09-05 13:45:00,17.28,17.28,17.26,17.26,148000.0,17.28,17.28,17.26,17.26,148000.0
2014-09-05 13:50:00,17.26,17.26,17.25,17.25,232000.0,17.26,17.26,17.25,17.25,232000.0
2014-09-05 13:55:00,17.25,17.26,17.24,17.25,180000.0,17.25,17.26,17.24,17.25,180000.0
2014-09-05 14:00:00,17.26,17.29,17.26,17.29,244000.0,17.26,17.29,17.26,17.29,244000.0
2014-09-05 14:05:00,17.29,17.29,17.28,17.28,196000.0,17.29,17.29,17.28,17.28,196000.0
2014-09-05 14:10:00,17.28,17.3,17.28,17.29,180000.0,17.28,17.3,17.28,17.29,180000.0
2014-09-05 14:15:00,17.29,17.3,17.29,17.3,138000.0,17.29,17.3,17.29,17.3,138000.0
2014-09-05 14:20:00,17.3,17.32,17.3,17.31,272000.0,17.3,17.32,17.3,17.31,272000.0
2014-09-05 14:25:00,17.31,17.31,17.29,17.3,358000.0,17.31,17.31,17.29,17.3,358000.0
2014-09-05 14:30:00,17.31,17.31,17.3,17.31,120000.0,17.31,17.31,17.3,17.31,120000.0
2014-09-05 14:35:00,17.31,17.31,17.3,17.3,168000.0,17.31,17.31,17.3,17.3,168000.0
2014-09-05 14:40:00,17.3,17.3,17.28,17.29,300000.0,17.3,17.3,17.28,17.29,300000.0
2014-09-05 14:45:00,17.29,17.29,17.28,17.28,106000.0,17.29,17.29,17.28,17.28,106000.0
2014-09-05 14:50:00,17.27,17.27,17.26,17.26,302000.0,17.27,17.27,17.26,17.26,302000.0
2014-09-05 14:55:00,17.26,17.27,17.26,17.27,164000.0,17.26,17.27,17.26,17.27,164000.0
2014-09-05 15:00:00,17.27,17.27,17.25,17.26,160000.0,17.27,17.27,17.25,17.26,160000.0
2014-09-05 15:05:00,17.26,17.27,17.26,17.27,216000.0,17.26,17.27,17.26,17.27,216000.0
2014-09-05 15:10:00,17.27,17.28,17.27,17.28,182000.0,17.27,17.28,17.27,17.28,182000.0
2014-09-05 15:15:00,17.28,17.28,17.27,17.27,204000.0,17.28,17.28,17.27,17.27,204000.0
2014-09-05 15:20:00,17.27,17.27,17.26,17.26,202000.0,17.27,17.27,17.26,17.26,202000.0
2014-09-05 15:25:00,17.26,17.28,17.26,17.27,268000.0,17.26,17.28,17.26,17.27,268000.0
2014-09-05 15:30:00,17.26,17.27,17.26,17.26,288000.0,17.26,17.27,17.26,17.26,288000.0
2014-09-05 15:35:00,17.26,17.26,17.25,17.25,504000.0,17.26,17.26,17.25,17.25,504000.0
2014-09-05 15:40:00,17.25,17.26,17.25,17.26,748000.0,17.25,17.26,17.25,17.26,748000.0
2014-09-05 15:45:00,17.26,17.28,17.26,17.28,1104000.0,17.26,17.28,17.26,17.28,1104000.0
2014-09-05 15:50:00,17.28,17.3,17.28,17.3,1852000.0,17.28,17.3,17.28,17.3,1852000.0
2014-09-05 15:55:00,17.3,17.34,17.3,17.32,2090000.0,17.3,17.34,17.3,17.32,2090000.0
2014-09-08 09:30:00,17.23,17.29,17.2,17.25,1548000.0,17.23,17.29,17.2,17.25,1548000.0
2014-09-08 09:35:00,17.26,17.27,17.21,17.26,782000.0,17.26,17.27,17.21,17.26,782000.0
2014-09-08 09:40:00,17.25,17.25,17.19,17.2,1114000.0,17.25,17.25,17.19,17.2,1114000.0
2014-09-08 09:45:00,17.2,17.21,17.15,17.16,1278000.0,17.2,17.21,17.15,17.16,1278000.0
2014-09-08 09:50:00,17.16,17.18,17.14,17.17,1084000.0,17.16,17.18,17.14,17.17,1084000.0
2014-09-08 09:55:00,17.18,17.21,17.17,17.18,692000.0,17.18,17.21,17.17,17.18,692000.0
2014-09-08 10:00:00,17.19,17.2,17.15,17.16,486000.0,17.19,17.2,17.15,17.16,486000.0
2014-09-08 10:05:00,17.16,17.16,17.1,17.11,1320000.0,17.16,17.16,17.1,17.11,1320000.0
2014-09-08 10:10:00,17.1,17.12,17.08,17.09,1262000.0,17.1,17.12,17.08,17.09,1262000.0
2014-09-08 10:15:00,17.1,17.15,17.09,17.13,1144000.0,17.1,17.15,17.09,17.13,1144000.0
2014-09-08 10:20:00,17.13,17.17,17.13,17.15,1110000.0,17.13,17.17,17.13,17.15,1110000.0
2014-09-08 10:25:00,17.16,17.2,17.15,17.17,816000.0,17.16,17.2,17.15,17.17,816000.0
2014-09-08 10:30:00,17.17,17.18,17.14,17.15,406000.0,17.17,17.18,17.14,17.15,406000.0
2014-09-08 10:35:00,17.14,17.15,17.1,17.13,1016000.0,17.14,17.15,17.1,17.13,1016000.0
2014-09-08 10:40:00,17.14,17.15,17.13,17.14,286000.0,17.14,17.15,17.13,17.14,286000.0
2014-09-08 10:45:00,17.15,17.2,17.15,17.17,282000.0,17.15,17.2,17.15,17.17,282000.0
2014-09-08 10:50:00,17.17,17.19,17.16,17.17,196000.0,17.17,17.19,17.16,17.17,196000.0
2014-09-08 10:55:00,17.17,17.18,17.16,17.17,226000.0,17.17,17.18,17.16,17.17,226000.0
2014-09-08 11:00:00,17.17,17.18,17.16,17.18,148000.0,17.17,17.18,17.16,17.18,148000.0
2014-09-08 11:05:00,17.17,17.2,17.16,17.19,508000.0,17.17,17.2,17.16,17.19,508000.0
2014-09-08 11:10:00,17.19,17.19,17.17,17.18,232000.0,17.19,17.19,17.17,17.18,232000.0
2014-09-08 11:15:00,17.17,17.2,17.17,17.2,200000.0,17.17,17.2,17.17,17.2,200000.0
2014-09-08 11:20:00,17.19,17.2,17.18,17.19,164000.0,17.19,17.2,17.18,17.19,164000.0
2014-09-08 11:25:00,17.19,17.2,17.18,17.19,100000.0,17.19,17.2,17.18,17.19,100000.0
2014-09-08 11:30:00,17.19,17.21,17.18,17.19,392000.0,17.19,17.21,17.18,17.19,392000.0
2014-09-08 11:35:00,17.2,17.2,17.17,17.19,800000.0,17.2,17.2,17.17,17.19,800000.0
2014-09-08 11:40:00,17.19,17.19,17.17,17.18,228000.0,17.19,17.19,17.17,17.18,228000.0
2014-09-08 11:45:00,17.17,17.18,17.15,17.15,202000.0,17.17,17.18,17.15,17.15,202000.0
2014-09-08 11:50:00,17.15,17.15,17.11,17.12,592000.0,17.15,17.15,17.11,17.12,592000.0
2014-09-08 11:55:00,17.11,17.12,17.08,17.08,656000.0,17.11,17.12,17.08,17.08,656000.0
2014-09-08 12:00:00,17.09,17.09,17.06,17.07,656000.0,17.09,17.09,17.06,17.07,656000.0
2014-09-08 12:05:00,17.07,17.07,17.03,17.03,962000.0,17.07,17.07,17.03,17.03,962000.0
2014-09-08 12:10:00,17.03,17.03,17.01,17.02,542000.0,17.03,17.03,17.01,17.02,542000.0
2014-09-08 12:15:00,17.02,17.03,16.99,16.99,2450000.0,17.02,17.03,16.99,16.99,2450000.0
2014-09-08 12:20:00,17.0,17.04,16.99,17.03,660000.0,17.0,17.04,16.99,17.03,660000.0
2014-09-08 12:25:00,17.02,17.05,17.01,17.04,404000.0,17.02,17.05,17.01,17.04,404000.0
2014-09-08 12:30:00,17.04,17.09,17.04,17.09,290000.0,17.04,17.09,17.04,17.09,290000.0
2014-09-08 12:35:00,17.08,17.09,17.06,17.06,338000.0,17.08,17.09,17.06,17.06,338000.0
2014-09-08 12:40:00,17.07,17.09,17.06,17.09,252000.0,17.07,17.09,17.06,17.09,252000.0
2014-09-08 12:45:00,17.09,17.09,17.06,17.06,164000.0,17.09,17.09,17.06,17.06,164000.0
2014-09-08 12:50:00,17.06,17.07,17.04,17.06,322000.0,17.06,17.07,17.04,17.06,322000.0
2014-09-08 12:55:00,17.06,17.09,17.06,17.07,376000.0,17.06,17.09,17.06,17.07,376000.0
2014-09-08 13:00:00,17.08,17.1,17.07,17.1,264000.0,17.08,17.1,17.07,17.1,264000.0
2014-09-08 13:05:00,17.1,17.1,17.05,17.08,518000.0,17.1,17.1,17.05,17.08,518000.0
2014-09-08 13:10:00,17.07,17.09,17.06,17.08,770000.0,17.07,17.09,17.06,17.08,770000.0
2014-09-08 13:15:00,17.08,17.08,17.03,17.03,190000.0,17.08,17.08,17.03,17.03,190000.0
2014-09-08 13:20:00,17.02,17.04,17.01,17.01,386000.0,17.02,17.04,17.01,17.01,386000.0
2014-09-08 13:25:00,17.01,17.02,16.99,17.0,414000.0,17.01,17.02,16.99,17.0,414000.0
2014-09-08 13:30:00,17.0,17.01,16.97,16.98,500000.0,17.0,17.01,16.97,16.98,500000.0
2014-09-08 13:35:00,16.97,17.01,16.96,17.0,702000.0,16.97,17.01,16.96,17.0,702000.0
2014-09-08 13:40:00,17.0,17.02,16.98,16.99,236000.0,17.0,17.02,16.98,16.99,236000.0
2014-09-08 13:45:00,16.99,17.0,16.97,16.97,226000.0,16.99,17.0,16.97,16.97,226000.0
2014-09-08 13:50:00,16.97,16.99,16.96,16.98,420000.0,16.97,16.99,16.96,16.98,420000.0
2014-09-08 13:55:00,16.98,17.0,16.98,16.99,300000.0,16.98,17.0,16.98,16.99,300000.0
2014-09-08 14:00:00,16.99,16.99,16.97,16.99,166000.0,16.99,16.99,16.97,16.99,166000.0
2014-09-08 14:05:00,16.98,16.98,16.96,16.96,402000.0,16.98,16.98,16.96,16.96,402000.0
2014-09-08 14:10:00,16.97,16.98,16.95,16.97,500000.0,16.97,16.98,16.95,16.97,500000.0
2014-09-08 14:15:00,16.97,16.99,16.97,16.99,436000.0,16.97,16.99,16.97,16.99,436000.0
2014-09-08 14:20:00,16.98,17.01,16.98,16.98,538000.0,16.98,17.01,16.98,16.98,538000.0
2014-09-08 14:25:00,16.98,16.98,16.96,16.97,220000.0,16.98,16.98,16.96,16.97,220000.0
2014-09-08 14:30:00,16.97,17.0,16.97,16.97,394000.0,16.97,17.0,16.97,16.97,394000.0
2014-09-08 14:35:00,16.98,17.0,16.98,16.99,296000.0,16.98,17.0,16.98,16.99,296000.0
2014-09-08 14:40:00,16.99,17.0,16.98,16.99,698000.0,16.99,17.0,16.98,16.99,698000.0
2014-09-08 14:45:00,17.0,17.02,16.99,17.01,630000.0,17.0,17.02,16.99,17.01,630000.0
2014-09-08 14:50:00,17.01,17.04,17.0,17.02,318000.0,17.01,17.04,17.0,17.02,318000.0
2014-09-08 14:55:00,17.03,17.03,17.0,17.0,218000.0,17.03,17.03,17.0,17.0,218000.0
2014-09-08 15:00:00,17.01,17.05,17.01,17.05,432000.0,17.01,17.05,17.01,17.05,432000.0
2014-09-08 15:05:00,17.05,17.06,17.03,17.05,642000.0,17.05,17.06,17.03,17.05,642000.0
2014-09-08 15:10:00,17.06,17.08,17.06,17.07,564000.0,17.06,17.08,17.06,17.07,564000.0
2014-09-08 15:15:00,17.07,17.07,17.06,17.07,352000.0,17.07,17.07,17.06,17.07,352000.0
2014-09-08 15:20:00,17.07,17.07,17.05,17.07,576000.0,17.07,17.07,17.05,17.07,576000.0
2014-09-08 15:25:00,17.06,17.09,17.06,17.09,418000.0,17.06,17.09,17.06,17.09,418000.0
2014-09-08 15:30:00,17.09,17.09,17.08,17.09,506000.0,17.09,17.09,17.08,17.09,506000.0
2014-09-08 15:35:00,17.09,17.11,17.09,17.1,400000.0,17.09,17.11,17.09,17.1,400000.0
2014-09-08 15:40:00,17.1,17.11,17.09,17.1,524000.0,17.1,17.11,17.09,17.1,524000.0
2014-09-08 15:45:00,17.1,17.12,17.1,17.11,944000.0,17.1,17.12,17.1,17.11,944000.0
2014-09-08 15:50:00,17.11,17.12,17.11,17.11,1054000.0,17.11,17.12,17.11,17.11,1054000.0
2014-09-08 15:55:00,17.11,17.12,17.1,17.12,2038000.0,17.11,17.12,17.1,17.12,2038000.0
2014-09-09 09:30:00,17.08,17.09,16.98,17.02,2112000.0,17.08,17.09,16.98,17.02,2112000.0
2014-09-09 09:35:00,17.03,17.03,16.98,16.99,1286000.0,17.03,17.03,16.98,16.99,1286000.0
2014-09-09 09:40:00,17.0,17.03,16.93,16.93,1986000.0,17.0,17.03,16.93,16.93,1986000.0
2014-09-09 09:45:00,16.93,16.95,16.9,16.9,2246000.0,16.93,16.95,16.9,16.9,2246000.0
2014-09-09 09:50:00,16.9,16.92,16.88,16.91,1278000.0,16.9,16.92,16.88,16.91,1278000.0
2014-09-09 09:55:00,16.9,16.91,16.83,16.84,2040000.0,16.9,16.91,16.83,16.84,2040000.0
2014-09-09 10:00:00,16.83,16.87,16.81,16.82,1696000.0,16.83,16.87,16.81,16.82,1696000.0
2014-09-09 10:05:00,16.82,16.85,16.81,16.82,1830000.0,16.82,16.85,16.81,16.82,1830000.0
2014-09-09 10:10:00,16.82,16.82,16.73,16.76,2842000.0,16.82,16.82,16.73,16.76,2842000.0
2014-09-09 10:15:00,16.76,16.77,16.71,16.72,1290000.0,16.76,16.77,16.71,16.72,1290000.0
2014-09-09 10:20:00,16.71,16.75,16.69,16.74,2150000.0,16.71,16.75,16.69,16.74,2150000.0
2014-09-09 10:25:00,16.75,16.78,16.73,16.77,1958000.0,16.75,16.78,16.73,16.77,1958000.0
2014-09-09 10:30:00,16.77,16.78,16.75,16.76,1100000.0,16.77,16.78,16.75,16.76,1100000.0
2014-09-09 10:35:00,16.76,16.78,16.72,16.75,806000.0,16.76,16.78,16.72,16.75,806000.0
2014-09-09 10:40:00,16.76,16.77,16.74,16.77,900000.0,16.76,16.77,16.74,16.77,900000.0
2014-09-09 10:45:00,16.77,16.77,16.74,16.76,720000.0,16.77,16.77,16.74,16.76,720000.0
2014-09-09 10:50:00,16.77,16.77,16.74,16.77,610000.0,16.77,16.77,16.74,16.77,610000.0
2014-09-09 10:55:00,16.77,16.77,16.72,16.73,654000.0,16.77,16.77,16.72,16.73,654000.0
2014-09-09 11:00:00,16.73,16.75,16.72,16.74,504000.0,16.73,16.75,16.72,16.74,504000.0
2014-09-09 11:05:00,16.75,16.76,16.74,16.76,540000.0,16.75,16.76,16.74,16.76,540000.0
2014-09-09 11:10:00,16.75,16.77,16.75,16.75,1036000.0,16.75,16.77,16.75,16.75,1036000.0
2014-09-09 11:15:00,16.76,16.76,16.73,16.75,488000.0,16.76,16.76,16.73,16.75,488000.0
2014-09-09 11:20:00,16.76,16.77,16.75,16.75,724000.0,16.76,16.77,16.75,16.75,724000.0
2014-09-09 11:25:00,16.75,16.77,16.73,16.77,410000.0,16.75,16.77,16.73,16.77,410000.0
2014-09-09 11:30:00,16.76,16.8,16.76,16.8,914000.0,16.76,16.8,16.76,16.8,914000.0
2014-09-09 11:35:00,16.8,16.8,16.77,16.78,408000.0,16.8,16.8,16.77,16.78,408000.0
2014-09-09 11:40:00,16.78,16.79,16.77,16.78,536000.0,16.78,16.79,16.77,16.78,536000.0
2014-09-09 11:45:00,16.78,16.79,16.77,16.77,224000.0,16.78,16.79,16.77,16.77,224000.0
2014-09-09 11:50:00,16.77,16.78,16.75,16.76,376000.0,16.77,16.78,16.75,16.76,376000.0
2014-09-09 11:55:00,16.76,16.77,16.74,16.75,426000.0,16.76,16.77,16.74,16.75,426000.0
2014-09-09 12:00:00,16.75,16.75,16.74,16.75,126000.0,16.75,16.75,16.74,16.75,126000.0
2014-09-09 12:05:00,16.75,16.75,16.75,16.75,112000.0,16.75,16.75,16.75,16.75,112000.0
2014-09-09 12:10:00,16.76,16.77,16.75,16.76,230000.0,16.76,16.77,16.75,16.76,230000.0
2014-09-09 12:15:00,16.76,16.77,16.76,16.77,294000.0,16.76,16.77,16.76,16.77,294000.0
2014-09-09 12:20:00,16.76,16.77,16.72,16.72,516000.0,16.76,16.77,16.72,16.72,516000.0
2014-09-09 12:25:00,16.73,16.73,16.71,16.72,358000.0,16.73,16.73,16.71,16.72,358000.0
2014-09-09 12:30:00,16.72,16.73,16.71,16.71,568000.0,16.72,16.73,16.71,16.71,568000.0
2014-09-09 12:35:00,16.71,16.71,16.69,16.7,590000.0,16.71,16.71,16.69,16.7,590000.0
2014-09-09 12:40:00,16.69,16.71,16.69,16.71,300000.0,16.69,16.71,16.69,16.71,300000.0
2014-09-09 12:45:00,16.72,16.73,16.66,16.67,1332000.0,16.72,16.73,16.66,16.67,1332000.0
2014-09-09 12:50:00,16.67,16.67,16.63,16.63,2552000.0,16.67,16.67,16.63,16.63,2552000.0
2014-09-09 12:55:00,16.63,16.66,16.61,16.66,988000.0,16.63,16.66,16.61,16.66,988000.0
2014-09-09 13:00:00,16.66,16.69,16.64,16.69,890000.0,16.66,16.69,16.64,16.69,890000.0
2014-09-09 13:05:00,16.69,16.71,16.62,16.62,1282000.0,16.69,16.71,16.62,16.62,1282000.0
2014-09-09 13:10:00,16.62,16.65,16.61,16.65,616000.0,16.62,16.65,16.61,16.65,616000.0
2014-09-09 13:15:00,16.64,16.65,16.63,16.64,548000.0,16.64,16.65,16.63,16.64,548000.0
2014-09-09 13:20:00,16.65,16.66,16.64,16.64,484000.0,16.65,16.66,16.64,16.64,484000.0
2014-09-09 13:25:00,16.65,16.67,16.64,16.66,340000.0,16.65,16.67,16.64,16.66,340000.0
2014-09-09 13:30:00,16.66,16.68,16.66,16.67,532000.0,16.66,16.68,16.66,16.67,532000.0
2014-09-09 13:35:00,16.66,16.68,16.64,16.66,578000.0,16.66,16.68,16.64,16.66,578000.0
2014-09-09 13:40:00,16.66,16.66,16.64,16.64,498000.0,16.66,16.66,16.64,16.64,498000.0
2014-09-09 13:45:00,16.64,16.71,16.64,16.69,984000.0,16.64,16.71,16.64,16.69,984000.0
2014-09-09 13:50:00,16.69,16.7,16.67,16.67,448000.0,16.69,16.7,16.67,16.67,448000.0
2014-09-09 13:55:00,16.67,16.68,16.66,16.67,484000.0,16.67,16.68,16.66,16.67,484000.0
2014-09-09 14:00:00,16.67,16.69,16.67,16.68,724000.0,16.67,16.69,16.67,16.68,724000.0
2014-09-09 14:05:00,16.68,16.69,16.67,16.67,506000.0,16.68,16.69,16.67,16.67,506000.0
2014-09-09 14:10:00,16.67,16.68,16.65,16.65,498000.0,16.67,16.68,16.65,16.65,498000.0
2014-09-09 14:15:00,16.64,16.65,16.62,16.64,728000.0,16.64,16.65,16.62,16.64,728000.0
2014-09-09 14:20:00,16.64,16.65,16.6,16.61,468000.0,16.64,16.65,16.6,16.61,468000.0
2014-09-09 14:25:00,16.6,16.61,16.59,16.6,564000.0,16.6,16.61,16.59,16.6,564000.0
2014-09-09 14:30:00,16.6,16.61,16.59,16.61,584000.0,16.6,16.61,16.59,16.61,584000.0
2014-09-09 14:35:00,16.61,16.64,16.61,16.62,426000.0,16.61,16.64,16.61,16.62,426000.0
2014-09-09 14:40:00,16.62,16.63,16.6,16.6,264000.0,16.62,16.63,16.6,16.6,264000.0
2014-09-09 14:45:00,16.6,16.62,16.59,16.59,350000.0,16.6,16.62,16.59,16.59,350000.0
2014-09-09 14:50:00,16.59,16.64,16.59,16.63,358000.0,16.59,16.64,16.59,16.63,358000.0
2014-09-09 14:55:00,16.63,16.64,16.6,16.61,248000.0,16.63,16.64,16.6,16.61,248000.0
2014-09-09 15:00:00,16.62,16.63,16.59,16.59,358000.0,16.62,16.63,16.59,16.59,358000.0
2014-09-09 15:05:00,16.59,16.59,16.56,16.58,938000.0,16.59,16.59,16.56,16.58,938000.0
2014-09-09 15:10:00,16.58,16.59,16.57,16.59,420000.0,16.58,16.59,16.57,16.59,420000.0
2014-09-09 15:15:00,16.59,16.59,16.55,16.57,934000.0,16.59,16.59,16.55,16.57,934000.0
2014-09-09 15:20:00,16.57,16.57,16.53,16.56,956000.0,16.57,16.57,16.53,16.56,956000.0
2014-09-09 15:25:00,16.56,16.58,16.55,16.55,464000.0,16.56,16.58,16.55,16.55,464000.0
2014-09-09 15:30:00,16.56,16.56,16.54,16.54,958000.0,16.56,16.56,16.54,16.54,958000.0
2014-09-09 15:35:00,16.55,16.55,16.53,16.54,956000.0,16.55,16.55,16.53,16.54,956000.0
2014-09-09 15:40:00,16.53,16.54,16.51,16.51,1420000.0,16.53,16.54,16.51,16.51,1420000.0
2014-09-09 15:45:00,16.51,16.52,16.46,16.5,3356000.0,16.51,16.52,16.46,16.5,3356000.0
2014-09-09 15:50:00,16.5,16.52,16.5,16.51,2658000.0,16.5,16.52,16.5,16.51,2658000.0
2014-09-09 15:55:00,16.51,16.53,16.49,16.49,4138000.0,16.51,16.53,16.49,16.49,4138000.0
2014-09-10 09:30:00,16.72,16.75,16.61,16.63,5164000.0,16.72,16.75,16.61,16.63,5164000.0
2014-09-10 09:35:00,16.63,16.63,16.54,16.58,2770000.0,16.63,16.63,16.54,16.58,2770000.0
2014-09-10 09:40:00,16.58,16.62,16.55,16.62,2248000.0,16.58,16.62,16.55,16.62,2248000.0
2014-09-10 09:45:00,16.61,16.73,16.6,16.68,3162000.0,16.61,16.73,16.6,16.68,3162000.0
2014-09-10 09:50:00,16.68,16.69,16.61,16.61,1106000.0,16.68,16.69,16.61,16.61,1106000.0
2014-09-10 09:55:00,16.61,16.61,16.5,16.53,2640000.0,16.61,16.61,16.5,16.53,2640000.0
2014-09-10 10:00:00,16.52,16.55,16.49,16.5,1896000.0,16.52,16.55,16.49,16.5,1896000.0
2014-09-10 10:05:00,16.5,16.56,16.5,16.53,1344000.0,16.5,16.56,16.5,16.53,1344000.0
2014-09-10 10:10:00,16.53,16.55,16.52,16.53,848000.0,16.53,16.55,16.52,16.53,848000.0
2014-09-10 10:15:00,16.53,16.53,16.46,16.47,992000.0,16.53,16.53,16.46,16.47,992000.0
2014-09-10 10:20:00,16.46,16.51,16.44,16.5,1674000.0,16.46,16.51,16.44,16.5,1674000.0
2014-09-10 10:25:00,16.5,16.53,16.48,16.53,1124000.0,16.5,16.53,16.48,16.53,1124000.0
2014-09-10 10:30:00,16.52,16.56,16.52,16.55,1118000.0,16.52,16.56,16.52,16.55,1118000.0
2014-09-10 10:35:00,16.55,16.55,16.51,16.52,632000.0,16.55,16.55,16.51,16.52,632000.0
2014-09-10 10:40:00,16.52,16.61,16.51,16.59,1026000.0,16.52,16.61,16.51,16.59,1026000.0
2014-09-10 10:45:00,16.59,16.6,16.55,16.55,582000.0,16.59,16.6,16.55,16.55,582000.0
2014-09-10 10:50:00,16.55,16.59,16.55,16.59,392000.0,16.55,16.59,16.55,16.59,392000.0
2014-09-10 10:55:00,16.59,16.6,16.55,16.57,300000.0,16.59,16.6,16.55,16.57,300000.0
2014-09-10 11:00:00,16.57,16.59,16.55,16.56,372000.0,16.57,16.59,16.55,16.56,372000.0
2014-09-10 11:05:00,16.56,16.56,16.54,16.56,408000.0,16.56,16.56,16.54,16.56,408000.0
2014-09-10 11:10:00,16.57,16.62,16.56,16.62,578000.0,16.57,16.62,16.56,16.62,578000.0
2014-09-10 11:15:00,16.62,16.62,16.58,16.59,352000.0,16.62,16.62,16.58,16.59,352000.0
2014-09-10 11:20:00,16.59,16.6,16.57,16.6,320000.0,16.59,16.6,16.57,16.6,320000.0
2014-09-10 11:25:00,16.6,16.61,16.58,16.6,850000.0,16.6,16.61,16.58,16.6,850000.0
2014-09-10 11:30:00,16.61,16.61,16.57,16.58,512000.0,16.61,16.61,16.57,16.58,512000.0
2014-09-10 11:35:00,16.58,16.61,16.58,16.6,288000.0,16.58,16.61,16.58,16.6,288000.0
2014-09-10 11:40:00,16.6,16.61,16.57,16.58,400000.0,16.6,16.61,16.57,16.58,400000.0
2014-09-10 11:45:00,16.57,16.58,16.55,16.56,306000.0,16.57,16.58,16.55,16.56,306000.0
2014-09-10 11:50:00,16.56,16.56,16.52,16.52,562000.0,16.56,16.56,16.52,16.52,562000.0
2014-09-10 11:55:00,16.52,16.53,16.49,16.5,734000.0,16.52,16.53,16.49,16.5,734000.0
2014-09-10 12:00:00,16.5,16.53,16.5,16.52,440000.0,16.5,16.53,16.5,16.52,440000.0
2014-09-10 12:05:00,16.52,16.53,16.52,16.53,268000.0,16.52,16.53,16.52,16.53,268000.0
2014-09-10 12:10:00,16.53,16.55,16.52,16.54,328000.0,16.53,16.55,16.52,16.54,328000.0
2014-09-10 12:15:00,16.54,16.57,16.53,16.56,514000.0,16.54,16.57,16.53,16.56,514000.0
2014-09-10 12:20:00,16.56,16.59,16.55,16.59,650000.0,16.56,16.59,16.55,16.59,650000.0
2014-09-10 12:25:00,16.59,16.59,16.56,16.56,360000.0,16.59,16.59,16.56,16.56,360000.0
2014-09-10 12:30:00,16.57,16.57,16.53,16.53,304000.0,16.57,16.57,16.53,16.53,304000.0
2014-09-10 12:35:00,16.53,16.54,16.51,16.53,466000.0,16.53,16.54,16.51,16.53,466000.0
2014-09-10 12:40:00,16.53,16.53,16.51,16.52,290000.0,16.53,16.53,16.51,16.52,290000.0
2014-09-10 12:45:00,16.52,16.53,16.51,16.53,368000.0,16.52,16.53,16.51,16.53,368000.0
2014-09-10 12:50:00,16.53,16.53,16.52,16.53,188000.0,16.53,16.53,16.52,16.53,188000.0
2014-09-10 12:55:00,16.52,16.53,16.51,16.52,556000.0,16.52,16.53,16.51,16.52,556000.0
2014-09-10 13:00:00,16.52,16.53,16.52,16.53,318000.0,16.52,16.53,16.52,16.53,318000.0
2014-09-10 13:05:00,16.53,16.56,16.52,16.55,1000000.0,16.53,16.56,16.52,16.55,1000000.0
2014-09-10 13:10:00,16.55,16.57,16.55,16.56,332000.0,16.55,16.57,16.55,16.56,332000.0
2014-09-10 13:15:00,16.56,16.56,16.55,16.55,302000.0,16.56,16.56,16.55,16.55,302000.0
2014-09-10 13:20:00,16.55,16.56,16.54,16.55,208000.0,16.55,16.56,16.54,16.55,208000.0
2014-09-10 13:25:00,16.55,16.56,16.54,16.56,282000.0,16.55,16.56,16.54,16.56,282000.0
2014-09-10 13:30:00,16.56,16.56,16.54,16.54,308000.0,16.56,16.56,16.54,16.54,308000.0
2014-09-10 13:35:00,16.54,16.54,16.53,16.54,216000.0,16.54,16.54,16.53,16.54,216000.0
2014-09-10 13:40:00,16.54,16.56,16.54,16.55,328000.0,16.54,16.56,16.54,16.55,328000.0
2014-09-10 13:45:00,16.55,16.58,16.55,16.58,280000.0,16.55,16.58,16.55,16.58,280000.0
2014-09-10 13:50:00,16.57,16.58,16.57,16.58,488000.0,16.57,16.58,16.57,16.58,488000.0
2014-09-10 13:55:00,16.58,16.61,16.57,16.6,412000.0,16.58,16.61,16.57,16.6,412000.0
2014-09-10 14:00:00,16.6,16.61,16.59,16.6,172000.0,16.6,16.61,16.59,16.6,172000.0
2014-09-10 14:05:00,16.6,16.61,16.56,16.56,466000.0,16.6,16.61,16.56,16.56,466000.0
2014-09-10 14:10:00,16.56,16.57,16.56,16.56,318000.0,16.56,16.57,16.56,16.56,318000.0
2014-09-10 14:15:00,16.56,16.57,16.53,16.54,256000.0,16.56,16.57,16.53,16.54,256000.0
2014-09-10 14:20:00,16.53,16.56,16.53,16.55,254000.0,16.53,16.56,16.53,16.55,254000.0
2014-09-10 14:25:00,16.55,16.56,16.54,16.56,208000.0,16.55,16.56,16.54,16.56,208000.0
2014-09-10 14:30:00,16.55,16.56,16.55,16.55,254000.0,16.55,16.56,16.55,16.55,254000.0
2014-09-10 14:35:00,16.55,16.55,16.54,16.54,208000.0,16.55,16.55,16.54,16.54,208000.0
2014-09-10 14:40:00,16.54,16.54,16.53,16.54,298000.0,16.54,16.54,16.53,16.54,298000.0
2014-09-10 14:45:00,16.54,16.54,16.53,16.53,346000.0,16.54,16.54,16.53,16.53,346000.0
2014-09-10 14:50:00,16.53,16.54,16.53,16.53,212000.0,16.53,16.54,16.53,16.53,212000.0
2014-09-10 14:55:00,16.53,16.53,16.49,16.51,968000.0,16.53,16.53,16.49,16.51,968000.0
2014-09-10 15:00:00,16.51,16.54,16.51,16.53,388000.0,16.51,16.54,16.51,16.53,388000.0
2014-09-10 15:05:00,16.54,16.55,16.52,16.55,538000.0,16.54,16.55,16.52,16.55,538000.0
2014-09-10 15:10:00,16.55,16.56,16.55,16.55,366000.0,16.55,16.56,16.55,16.55,366000.0
2014-09-10 15:15:00,16.55,16.56,16.55,16.55,242000.0,16.55,16.56,16.55,16.55,242000.0
2014-09-10 15:20:00,16.55,16.56,16.54,16.54,348000.0,16.55,16.56,16.54,16.54,348000.0
2014-09-10 15:25:00,16.54,16.55,16.54,16.54,372000.0,16.54,16.55,16.54,16.54,372000.0
2014-09-10 15:30:00,16.54,16.54,16.53,16.53,620000.0,16.54,16.54,16.53,16.53,620000.0
2014-09-10 15:35:00,16.53,16.55,16.53,16.55,526000.0,16.53,16.55,16.53,16.55,526000.0
2014-09-10 15:40:00,16.55,16.56,16.54,16.56,1124000.0,16.55,16.56,16.54,16.56,1124000.0
2014-09-10 15:45:00,16.56,16.56,16.53,16.55,774000.0,16.56,16.56,16.53,16.55,774000.0
2014-09-10 15:50:00,16.55,16.55,16.54,16.55,1346000.0,16.55,16.55,16.54,16.55,1346000.0
2014-09-10 15:55:00,16.55,16.58,16.55,16.57,2360000.0,16.55,16.58,16.55,16.57,2360000.0
2014-09-11 09:30:00,16.5,16.5,16.46,16.49,1456000.0,16.5,16.5,16.46,16.49,1456000.0
2014-09-11 09:35:00,16.49,16.57,16.47,16.57,604000.0,16.49,16.57,16.47,16.57,604000.0
2014-09-11 09:40:00,16.56,16.56,16.5,16.5,816000.0,16.56,16.56,16.5,16.5,816000.0
2014-09-11 09:45:00,16.5,16.52,16.47,16.5,852000.0,16.5,16.52,16.47,16.5,852000.0
2014-09-11 09:50:00,16.5,16.56,16.48,16.55,800000.0,16.5,16.56,16.48,16.55,800000.0
2014-09-11 09:55:00,16.54,16.6,16.54,16.59,754000.0,16.54,16.6,16.54,16.59,754000.0
2014-09-11 10:00:00,16.59,16.62,16.58,16.61,808000.0,16.59,16.62,16.58,16.61,808000.0
2014-09-11 10:05:00,16.6,16.65,16.6,16.61,750000.0,16.6,16.65,16.6,16.61,750000.0
2014-09-11 10:10:00,16.61,16.61,16.59,16.61,208000.0,16.61,16.61,16.59,16.61,208000.0
2014-09-11 10:15:00,16.61,16.65,16.61,16.64,438000.0,16.61,16.65,16.61,16.64,438000.0
2014-09-11 10:20:00,16.64,16.64,16.59,16.6,322000.0,16.64,16.64,16.59,16.6,322000.0
2014-09-11 10:25:00,16.6,16.6,16.54,16.54,700000.0,16.6,16.6,16.54,16.54,700000.0
2014-09-11 10:30:00,16.54,16.57,16.52,16.56,524000.0,16.54,16.57,16.52,16.56,524000.0
2014-09-11 10:35:00,16.56,16.56,16.51,16.51,614000.0,16.56,16.56,16.51,16.51,614000.0
2014-09-11 10:40:00,16.51,16.51,16.46,16.47,1056000.0,16.51,16.51,16.46,16.47,1056000.0
2014-09-11 10:45:00,16.47,16.5,16.46,16.5,618000.0,16.47,16.5,16.46,16.5,618000.0
2014-09-11 10:50:00,16.5,16.5,16.48,16.49,568000.0,16.5,16.5,16.48,16.49,568000.0
2014-09-11 10:55:00,16.49,16.52,16.46,16.5,728000.0,16.49,16.52,16.46,16.5,728000.0
2014-09-11 11:00:00,16.5,16.5,16.47,16.49,534000.0,16.5,16.5,16.47,16.49,534000.0
2014-09-11 11:05:00,16.49,16.51,16.48,16.49,394000.0,16.49,16.51,16.48,16.49,394000.0
2014-09-11 11:10:00,16.49,16.49,16.42,16.42,1416000.0,16.49,16.49,16.42,16.42,1416000.0
2014-09-11 11:15:00,16.43,16.47,16.43,16.46,1216000.0,16.43,16.47,16.43,16.46,1216000.0
2014-09-11 11:20:00,16.46,16.47,16.45,16.45,462000.0,16.46,16.47,16.45,16.45,462000.0
2014-09-11 11:25:00,16.45,16.46,16.44,16.44,692000.0,16.45,16.46,16.44,16.44,692000.0
2014-09-11 11:30:00,16.45,16.47,16.43,16.46,650000.0,16.45,16.47,16.43,16.46,650000.0
2014-09-11 11:35:00,16.46,16.48,16.45,16.48,334000.0,16.46,16.48,16.45,16.48,334000.0
2014-09-11 11:40:00,16.47,16.49,16.47,16.47,504000.0,16.47,16.49,16.47,16.47,504000.0
2014-09-11 11:45:00,16.47,16.48,16.47,16.47,374000.0,16.47,16.48,16.47,16.47,374000.0
2014-09-11 11:50:00,16.47,16.48,16.46,16.48,250000.0,16.47,16.48,16.46,16.48,250000.0
2014-09-11 11:55:00,16.48,16.48,16.48,16.48,156000.0,16.48,16.48,16.48,16.48,156000.0
2014-09-11 12:00:00,16.47,16.48,16.47,16.47,158000.0,16.47,16.48,16.47,16.47,158000.0
2014-09-11 12:05:00,16.47,16.48,16.45,16.45,422000.0,16.47,16.48,16.45,16.45,422000.0
2014-09-11 12:10:00,16.45,16.46,16.44,16.45,236000.0,16.45,16.46,16.44,16.45,236000.0
2014-09-11 12:15:00,16.44,16.45,16.44,16.45,504000.0,16.44,16.45,16.44,16.45,504000.0
2014-09-11 12:20:00,16.44,16.46,16.44,16.46,150000.0,16.44,16.46,16.44,16.46,150000.0
2014-09-11 12:25:00,16.46,16.48,16.45,16.48,338000.0,16.46,16.48,16.45,16.48,338000.0
2014-09-11 12:30:00,16.48,16.48,16.46,16.47,224000.0,16.48,16.48,16.46,16.47,224000.0
2014-09-11 12:35:00,16.47,16.48,16.45,16.46,232000.0,16.47,16.48,16.45,16.46,232000.0
2014-09-11 12:40:00,16.46,16.46,16.45,16.46,142000.0,16.46,16.46,16.45,16.46,142000.0
2014-09-11 12:45:00,16.46,16.46,16.45,16.45,258000.0,16.46,16.46,16.45,16.45,258000.0
2014-09-11 12:50:00,16.45,16.47,16.45,16.47,198000.0,16.45,16.47,16.45,16.47,198000.0
2014-09-11 12:55:00,16.47,16.47,16.45,16.46,262000.0,16.47,16.47,16.45,16.46,262000.0
2014-09-11 13:00:00,16.46,16.46,16.45,16.45,258000.0,16.46,16.46,16.45,16.45,258000.0
2014-09-11 13:05:00,16.45,16.46,16.43,16.46,310000.0,16.45,16.46,16.43,16.46,310000.0
2014-09-11 13:10:00,16.46,16.47,16.43,16.44,266000.0,16.46,16.47,16.43,16.44,266000.0
2014-09-11 13:15:00,16.44,16.45,16.43,16.44,264000.0,16.44,16.45,16.43,16.44,264000.0
2014-09-11 13:20:00,16.43,16.44,16.39,16.39,936000.0,16.43,16.44,16.39,16.39,936000.0
2014-09-11 13:25:00,16.39,16.4,16.34,16.36,1482000.0,16.39,16.4,16.34,16.36,1482000.0
2014-09-11 13:30:00,16.37,16.38,16.35,16.37,554000.0,16.37,16.38,16.35,16.37,554000.0
2014-09-11 13:35:00,16.37,16.37,16.32,16.34,796000.0,16.37,16.37,16.32,16.34,796000.0
2014-09-11 13:40:00,16.34,16.38,16.33,16.36,778000.0,16.34,16.38,16.33,16.36,778000.0
2014-09-11 13:45:00,16.36,16.37,16.35,16.36,484000.0,16.36,16.37,16.35,16.36,484000.0
2014-09-11 13:50:00,16.36,16.38,16.36,16.36,612000.0,16.36,16.38,16.36,16.36,612000.0
2014-09-11 13:55:00,16.36,16.39,16.35,16.38,322000.0,16.36,16.39,16.35,16.38,322000.0
2014-09-11 14:00:00,16.38,16.41,16.38,16.4,562000.0,16.38,16.41,16.38,16.4,562000.0
2014-09-11 14:05:00,16.4,16.42,16.39,16.41,398000.0,16.4,16.42,16.39,16.41,398000.0
2014-09-11 14:10:00,16.41,16.42,16.4,16.4,456000.0,16.41,16.42,16.4,16.4,456000.0
2014-09-11 14:15:00,16.4,16.42,16.4,16.42,348000.0,16.4,16.42,16.4,16.42,348000.0
2014-09-11 14:20:00,16.43,16.43,16.42,16.43,382000.0,16.43,16.43,16.42,16.43,382000.0
2014-09-11 14:25:00,16.43,16.45,16.43,16.43,450000.0,16.43,16.45,16.43,16.43,450000.0
2014-09-11 14:30:00,16.44,16.47,16.43,16.45,794000.0,16.44,16.47,16.43,16.45,794000.0
2014-09-11 14:35:00,16.46,16.47,16.46,16.46,418000.0,16.46,16.47,16.46,16.46,418000.0
2014-09-11 14:40:00,16.47,16.47,16.46,16.46,228000.0,16.47,16.47,16.46,16.46,228000.0
2014-09-11 14:45:00,16.46,16.47,16.46,16.46,258000.0,16.46,16.47,16.46,16.46,258000.0
2014-09-11 14:50:00,16.46,16.47,16.44,16.47,164000.0,16.46,16.47,16.44,16.47,164000.0
2014-09-11 14:55:00,16.46,16.47,16.45,16.46,158000.0,16.46,16.47,16.45,16.46,158000.0
2014-09-11 15:00:00,16.47,16.48,16.46,16.47,458000.0,16.47,16.48,16.46,16.47,458000.0
2014-09-11 15:05:00,16.47,16.47,16.44,16.44,232000.0,16.47,16.47,16.44,16.44,232000.0
2014-09-11 15:10:00,16.44,16.45,16.44,16.45,354000.0,16.44,16.45,16.44,16.45,354000.0
2014-09-11 15:15:00,16.44,16.47,16.44,16.47,360000.0,16.44,16.47,16.44,16.47,360000.0
2014-09-11 15:20:00,16.47,16.5,16.47,16.5,674000.0,16.47,16.5,16.47,16.5,674000.0
2014-09-11 15:25:00,16.49,16.51,16.49,16.51,558000.0,16.49,16.51,16.49,16.51,558000.0
2014-09-11 15:30:00,16.51,16.52,16.5,16.52,488000.0,16.51,16.52,16.5,16.52,488000.0
2014-09-11 15:35:00,16.51,16.52,16.5,16.51,300000.0,16.51,16.52,16.5,16.51,300000.0
2014-09-11 15:40:00,16.51,16.51,16.5,16.5,326000.0,16.51,16.51,16.5,16.5,326000.0
2014-09-11 15:45:00,16.5,16.54,16.5,16.53,796000.0,16.5,16.54,16.5,16.53,796000.0
2014-09-11 15:50:00,16.53,16.55,16.52,16.52,796000.0,16.53,16.55,16.52,16.52,796000.0
2014-09-11 15:55:00,16.52,16.54,16.52,16.52,1450000.0,16.52,16.54,16.52,16.52,1450000.0
2014-09-12 09:30:00,16.48,16.51,16.45,16.5,1688000.0,16.48,16.51,16.45,16.5,1688000.0
2014-09-12 09:35:00,16.49,16.49,16.44,16.46,782000.0,16.49,16.49,16.44,16.46,782000.0
2014-09-12 09:40:00,16.46,16.48,16.45,16.47,598000.0,16.46,16.48,16.45,16.47,598000.0
2014-09-12 09:45:00,16.46,16.49,16.45,16.49,494000.0,16.46,16.49,16.45,16.49,494000.0
2014-09-12 09:50:00,16.49,16.49,16.46,16.47,472000.0,16.49,16.49,16.46,16.47,472000.0
2014-09-12 09:55:00,16.47,16.49,16.46,16.47,432000.0,16.47,16.49,16.46,16.47,432000.0
2014-09-12 10:00:00,16.46,16.49,16.45,16.46,988000.0,16.46,16.49,16.45,16.46,988000.0
2014-09-12 10:05:00,16.46,16.52,16.44,16.51,986000.0,16.46,16.52,16.44,16.51,986000.0
2014-09-12 10:10:00,16.51,16.55,16.48,16.5,1450000.0,16.51,16.55,16.48,16.5,1450000.0
2014-09-12 10:15:00,16.5,16.55,16.49,16.54,470000.0,16.5,16.55,16.49,16.54,470000.0
2014-09-12 10:20:00,16.53,16.58,16.52,16.54,966000.0,16.53,16.58,16.52,16.54,966000.0
2014-09-12 10:25:00,16.54,16.55,16.49,16.49,838000.0,16.54,16.55,16.49,16.49,838000.0
2014-09-12 10:30:00,16.49,16.52,16.48,16.52,374000.0,16.49,16.52,16.48,16.52,374000.0
2014-09-12 10:35:00,16.52,16.53,16.48,16.49,418000.0,16.52,16.53,16.48,16.49,418000.0
2014-09-12 10:40:00,16.49,16.5,16.47,16.49,594000.0,16.49,16.5,16.47,16.49,594000.0
2014-09-12 10:45:00,16.49,16.49,16.45,16.49,414000.0,16.49,16.49,16.45,16.49,414000.0
2014-09-12 10:50:00,16.49,16.54,16.48,16.54,792000.0,16.49,16.54,16.48,16.54,792000.0
2014-09-12 10:55:00,16.54,16.56,16.52,16.54,698000.0,16.54,16.56,16.52,16.54,698000.0
2014-09-12 11:00:00,16.53,16.59,16.52,16.58,644000.0,16.53,16.59,16.52,16.58,644000.0
2014-09-12 11:05:00,16.58,16.59,16.54,16.54,588000.0,16.58,16.59,16.54,16.54,588000.0
2014-09-12 11:10:00,16.54,16.55,16.52,16.54,498000.0,16.54,16.55,16.52,16.54,498000.0
2014-09-12 11:15:00,16.55,16.56,16.54,16.55,468000.0,16.55,16.56,16.54,16.55,468000.0
2014-09-12 11:20:00,16.55,16.56,16.54,16.56,192000.0,16.55,16.56,16.54,16.56,192000.0
2014-09-12 11:25:00,16.56,16.64,16.56,16.62,14802000.0,16.56,16.64,16.56,16.62,14802000.0
2014-09-12 11:30:00,16.61,16.62,16.59,16.6,408000.0,16.61,16.62,16.59,16.6,408000.0
2014-09-12 11:35:00,16.6,16.6,16.57,16.57,490000.0,16.6,16.6,16.57,16.57,490000.0
2014-09-12 11:40:00,16.57,16.59,16.57,16.58,272000.0,16.57,16.59,16.57,16.58,272000.0
2014-09-12 11:45:00,16.58,16.59,16.55,16.55,270000.0,16.58,16.59,16.55,16.55,270000.0
2014-09-12 11:50:00,16.55,16.56,16.52,16.54,342000.0,16.55,16.56,16.52,16.54,342000.0
2014-09-12 11:55:00,16.54,16.58,16.53,16.57,284000.0,16.54,16.58,16.53,16.57,284000.0
2014-09-12 12:00:00,16.58,16.59,16.55,16.56,192000.0,16.58,16.59,16.55,16.56,192000.0
2014-09-12 12:05:00,16.56,16.57,16.56,16.57,214000.0,16.56,16.57,16.56,16.57,214000.0
2014-09-12 12:10:00,16.57,16.57,16.55,16.56,92000.0,16.57,16.57,16.55,16.56,92000.0
2014-09-12 12:15:00,16.56,16.57,16.53,16.55,302000.0,16.56,16.57,16.53,16.55,302000.0
2014-09-12 12:20:00,16.55,16.55,16.51,16.52,212000.0,16.55,16.55,16.51,16.52,212000.0
2014-09-12 12:25:00,16.52,16.53,16.51,16.52,168000.0,16.52,16.53,16.51,16.52,168000.0
2014-09-12 12:30:00,16.52,16.52,16.49,16.5,546000.0,16.52,16.52,16.49,16.5,546000.0
2014-09-12 12:35:00,16.49,16.5,16.46,16.46,396000.0,16.49,16.5,16.46,16.46,396000.0
2014-09-12 12:40:00,16.46,16.48,16.46,16.47,508000.0,16.46,16.48,16.46,16.47,508000.0
2014-09-12 12:45:00,16.47,16.49,16.46,16.49,386000.0,16.47,16.49,16.46,16.49,386000.0
2014-09-12 12:50:00,16.49,16.5,16.48,16.49,266000.0,16.49,16.5,16.48,16.49,266000.0
2014-09-12 12:55:00,16.48,16.49,16.48,16.49,44000.0,16.48,16.49,16.48,16.49,44000.0
2014-09-12 13:00:00,16.48,16.49,16.47,16.49,132000.0,16.48,16.49,16.47,16.49,132000.0
2014-09-12 13:05:00,16.49,16.5,16.49,16.49,144000.0,16.49,16.5,16.49,16.49,144000.0
2014-09-12 13:10:00,16.49,16.49,16.48,16.48,186000.0,16.49,16.49,16.48,16.48,186000.0
2014-09-12 13:15:00,16.48,16.48,16.46,16.46,320000.0,16.48,16.48,16.46,16.46,320000.0
2014-09-12 13:20:00,16.47,16.47,16.45,16.46,426000.0,16.47,16.47,16.45,16.46,426000.0
2014-09-12 13:25:00,16.45,16.48,16.45,16.47,462000.0,16.45,16.48,16.45,16.47,462000.0
2014-09-12 13:30:00,16.46,16.48,16.46,16.46,168000.0,16.46,16.48,16.46,16.46,168000.0
2014-09-12 13:35:00,16.45,16.47,16.45,16.46,116000.0,16.45,16.47,16.45,16.46,116000.0
2014-09-12 13:40:00,16.45,16.47,16.44,16.47,580000.0,16.45,16.47,16.44,16.47,580000.0
2014-09-12 13:45:00,16.47,16.48,16.46,16.47,234000.0,16.47,16.48,16.46,16.47,234000.0
2014-09-12 13:50:00,16.47,16.5,16.47,16.5,370000.0,16.47,16.5,16.47,16.5,370000.0
2014-09-12 13:55:00,16.49,16.5,16.49,16.49,80000.0,16.49,16.5,16.49,16.49,80000.0
2014-09-12 14:00:00,16.5,16.5,16.48,16.49,152000.0,16.5,16.5,16.48,16.49,152000.0
2014-09-12 14:05:00,16.49,16.53,16.49,16.52,546000.0,16.49,16.53,16.49,16.52,546000.0
2014-09-12 14:10:00,16.53,16.56,16.53,16.53,436000.0,16.53,16.56,16.53,16.53,436000.0
2014-09-12 14:15:00,16.53,16.56,16.52,16.53,1104000.0,16.53,16.56,16.52,16.53,1104000.0
2014-09-12 14:20:00,16.53,16.57,16.53,16.57,708000.0,16.53,16.57,16.53,16.57,708000.0
2014-09-12 14:25:00,16.57,16.57,16.55,16.55,194000.0,16.57,16.57,16.55,16.55,194000.0
2014-09-12 14:30:00,16.55,16.58,16.54,16.55,588000.0,16.55,16.58,16.54,16.55,588000.0
2014-09-12 14:35:00,16.55,16.55,16.53,16.55,586000.0,16.55,16.55,16.53,16.55,586000.0
2014-09-12 14:40:00,16.55,16.55,16.54,16.55,1336000.0,16.55,16.55,16.54,16.55,1336000.0
2014-09-12 14:45:00,16.55,16.58,16.54,16.54,534000.0,16.55,16.58,16.54,16.54,534000.0
2014-09-12 14:50:00,16.55,16.55,16.54,16.54,692000.0,16.55,16.55,16.54,16.54,692000.0
2014-09-12 14:55:00,16.54,16.56,16.53,16.54,612000.0,16.54,16.56,16.53,16.54,612000.0
2014-09-12 15:00:00,16.54,16.56,16.52,16.53,434000.0,16.54,16.56,16.52,16.53,434000.0
2014-09-12 15:05:00,16.53,16.55,16.53,16.54,546000.0,16.53,16.55,16.53,16.54,546000.0
2014-09-12 15:10:00,16.54,16.56,16.53,16.55,310000.0,16.54,16.56,16.53,16.55,310000.0
2014-09-12 15:15:00,16.56,16.56,16.54,16.56,236000.0,16.56,16.56,16.54,16.56,236000.0
2014-09-12 15:20:00,16.55,16.57,16.55,16.57,944000.0,16.55,16.57,16.55,16.57,944000.0
2014-09-12 15:25:00,16.57,16.57,16.55,16.56,356000.0,16.57,16.57,16.55,16.56,356000.0
2014-09-12 15:30:00,16.55,16.56,16.54,16.55,240000.0,16.55,16.56,16.54,16.55,240000.0
2014-09-12 15:35:00,16.55,16.56,16.54,16.55,416000.0,16.55,16.56,16.54,16.55,416000.0
2014-09-12 15:40:00,16.55,16.55,16.51,16.52,698000.0,16.55,16.55,16.51,16.52,698000.0
2014-09-12 15:45:00,16.52,16.54,16.52,16.53,556000.0,16.52,16.54,16.52,16.53,556000.0
2014-09-12 15:50:00,16.53,16.55,16.53,16.54,466000.0,16.53,16.55,16.53,16.54,466000.0
2014-09-12 15:55:00,16.54,16.57,16.53,16.56,1836000.0,16.54,16.57,16.53,16.56,1836000.0
2014-09-15 09:30:00,16.55,16.57,16.43,16.45,2078000.0,16.55,16.57,16.43,16.45,2078000.0
2014-09-15 09:35:00,16.44,16.47,16.36,16.4,2042000.0,16.44,16.47,16.36,16.4,2042000.0
2014-09-15 09:40:00,16.4,16.41,16.38,16.39,694000.0,16.4,16.41,16.38,16.39,694000.0
2014-09-15 09:45:00,16.39,16.4,16.37,16.38,712000.0,16.39,16.4,16.37,16.38,712000.0
2014-09-15 09:50:00,16.38,16.4,16.34,16.36,1008000.0,16.38,16.4,16.34,16.36,1008000.0
2014-09-15 09:55:00,16.37,16.37,16.31,16.33,1026000.0,16.37,16.37,16.31,16.33,1026000.0
2014-09-15 10:00:00,16.33,16.36,16.32,16.35,832000.0,16.33,16.36,16.32,16.35,832000.0
2014-09-15 10:05:00,16.35,16.36,16.31,16.32,1020000.0,16.35,16.36,16.31,16.32,1020000.0
2014-09-15 10:10:00,16.32,16.33,16.23,16.26,2330000.0,16.32,16.33,16.23,16.26,2330000.0
2014-09-15 10:15:00,16.25,16.29,16.25,16.28,772000.0,16.25,16.29,16.25,16.28,772000.0
2014-09-15 10:20:00,16.28,16.28,16.2,16.2,1416000.0,16.28,16.28,16.2,16.2,1416000.0
2014-09-15 10:25:00,16.2,16.22,16.16,16.18,1690000.0,16.2,16.22,16.16,16.18,1690000.0
2014-09-15 10:30:00,16.18,16.23,16.18,16.19,786000.0,16.18,16.23,16.18,16.19,786000.0
2014-09-15 10:35:00,16.19,16.22,16.18,16.22,638000.0,16.19,16.22,16.18,16.22,638000.0
2014-09-15 10:40:00,16.21,16.21,16.14,16.16,1200000.0,16.21,16.21,16.14,16.16,1200000.0
2014-09-15 10:45:00,16.15,16.16,16.13,16.14,834000.0,16.15,16.16,16.13,16.14,834000.0
2014-09-15 10:50:00,16.14,16.14,16.09,16.12,1484000.0,16.14,16.14,16.09,16.12,1484000.0
2014-09-15 10:55:00,16.11,16.12,16.09,16.11,810000.0,16.11,16.12,16.09,16.11,810000.0
2014-09-15 11:00:00,16.1,16.1,16.09,16.09,726000.0,16.1,16.1,16.09,16.09,726000.0
2014-09-15 11:05:00,16.09,16.11,16.05,16.07,1296000.0,16.09,16.11,16.05,16.07,1296000.0
2014-09-15 11:10:00,16.07,16.08,16.06,16.07,696000.0,16.07,16.08,16.06,16.07,696000.0
2014-09-15 11:15:00,16.07,16.08,16.04,16.04,948000.0,16.07,16.08,16.04,16.04,948000.0
2014-09-15 11:20:00,16.04,16.06,16.02,16.04,1114000.0,16.04,16.06,16.02,16.04,1114000.0
2014-09-15 11:25:00,16.04,16.09,16.04,16.08,896000.0,16.04,16.09,16.04,16.08,896000.0
2014-09-15 11:30:00,16.08,16.13,16.08,16.13,1120000.0,16.08,16.13,16.08,16.13,1120000.0
2014-09-15 11:35:00,16.13,16.16,16.13,16.14,1250000.0,16.13,16.16,16.13,16.14,1250000.0
2014-09-15 11:40:00,16.13,16.15,16.09,16.1,716000.0,16.13,16.15,16.09,16.1,716000.0
2014-09-15 11:45:00,16.1,16.11,16.09,16.11,538000.0,16.1,16.11,16.09,16.11,538000.0
2014-09-15 11:50:00,16.11,16.13,16.1,16.13,698000.0,16.11,16.13,16.1,16.13,698000.0
2014-09-15 11:55:00,16.12,16.15,16.12,16.13,484000.0,16.12,16.15,16.12,16.13,484000.0
2014-09-15 12:00:00,16.14,16.14,16.11,16.11,376000.0,16.14,16.14,16.11,16.11,376000.0
2014-09-15 12:05:00,16.11,16.12,16.09,16.11,430000.0,16.11,16.12,16.09,16.11,430000.0
2014-09-15 12:10:00,16.11,16.13,16.11,16.13,298000.0,16.11,16.13,16.11,16.13,298000.0
2014-09-15 12:15:00,16.13,16.13,16.11,16.11,310000.0,16.13,16.13,16.11,16.11,310000.0
2014-09-15 12:20:00,16.12,16.13,16.1,16.13,204000.0,16.12,16.13,16.1,16.13,204000.0
2014-09-15 12:25:00,16.13,16.15,16.12,16.15,584000.0,16.13,16.15,16.12,16.15,584000.0
2014-09-15 12:30:00,16.15,16.15,16.1,16.12,432000.0,16.15,16.15,16.1,16.12,432000.0
2014-09-15 12:35:00,16.12,16.15,16.11,16.13,352000.0,16.12,16.15,16.11,16.13,352000.0
2014-09-15 12:40:00,16.13,16.13,16.09,16.12,536000.0,16.13,16.13,16.09,16.12,536000.0
2014-09-15 12:45:00,16.13,16.13,16.11,16.13,196000.0,16.13,16.13,16.11,16.13,196000.0
2014-09-15 12:50:00,16.13,16.14,16.1,16.12,422000.0,16.13,16.14,16.1,16.12,422000.0
2014-09-15 12:55:00,16.11,16.12,16.1,16.11,328000.0,16.11,16.12,16.1,16.11,328000.0
2014-09-15 13:00:00,16.11,16.11,16.08,16.09,482000.0,16.11,16.11,16.08,16.09,482000.0
2014-09-15 13:05:00,16.09,16.1,16.08,16.09,514000.0,16.09,16.1,16.08,16.09,514000.0
2014-09-15 13:10:00,16.09,16.1,16.03,16.03,1004000.0,16.09,16.1,16.03,16.03,1004000.0
2014-09-15 13:15:00,16.04,16.08,16.03,16.05,684000.0,16.04,16.08,16.03,16.05,684000.0
2014-09-15 13:20:00,16.05,16.05,16.03,16.04,876000.0,16.05,16.05,16.03,16.04,876000.0
2014-09-15 13:25:00,16.04,16.05,16.03,16.03,464000.0,16.04,16.05,16.03,16.03,464000.0
2014-09-15 13:30:00,16.03,16.05,16.03,16.04,550000.0,16.03,16.05,16.03,16.04,550000.0
2014-09-15 13:35:00,16.04,16.05,16.04,16.05,420000.0,16.04,16.05,16.04,16.05,420000.0
2014-09-15 13:40:00,16.04,16.05,16.02,16.04,560000.0,16.04,16.05,16.02,16.04,560000.0
2014-09-15 13:45:00,16.05,16.07,16.02,16.02,426000.0,16.05,16.07,16.02,16.02,426000.0
2014-09-15 13:50:00,16.02,16.03,15.98,15.99,1698000.0,16.02,16.03,15.98,15.99,1698000.0
2014-09-15 13:55:00,15.99,16.0,15.98,15.99,406000.0,15.99,16.0,15.98,15.99,406000.0
2014-09-15 14:00:00,15.99,16.0,15.98,15.98,514000.0,15.99,16.0,15.98,15.98,514000.0
2014-09-15 14:05:00,15.99,16.0,15.95,16.0,1354000.0,15.99,16.0,15.95,16.0,1354000.0
2014-09-15 14:10:00,16.0,16.01,15.99,16.0,380000.0,16.0,16.01,15.99,16.0,380000.0
2014-09-15 14:15:00,15.99,16.03,15.99,16.02,554000.0,15.99,16.03,15.99,16.02,554000.0
2014-09-15 14:20:00,16.02,16.03,15.99,16.02,782000.0,16.02,16.03,15.99,16.02,782000.0
2014-09-15 14:25:00,16.01,16.06,16.01,16.05,616000.0,16.01,16.06,16.01,16.05,616000.0
2014-09-15 14:30:00,16.05,16.14,16.05,16.14,1468000.0,16.05,16.14,16.05,16.14,1468000.0
2014-09-15 14:35:00,16.13,16.16,16.12,16.13,874000.0,16.13,16.16,16.12,16.13,874000.0
2014-09-15 14:40:00,16.13,16.13,16.11,16.12,404000.0,16.13,16.13,16.11,16.12,404000.0
2014-09-15 14:45:00,16.12,16.14,16.12,16.13,522000.0,16.12,16.14,16.12,16.13,522000.0
2014-09-15 14:50:00,16.14,16.15,16.13,16.13,530000.0,16.14,16.15,16.13,16.13,530000.0
2014-09-15 14:55:00,16.14,16.18,16.12,16.12,754000.0,16.14,16.18,16.12,16.12,754000.0
2014-09-15 15:00:00,16.12,16.15,16.12,16.14,480000.0,16.12,16.15,16.12,16.14,480000.0
2014-09-15 15:05:00,16.14,16.14,16.12,16.12,360000.0,16.14,16.14,16.12,16.12,360000.0
2014-09-15 15:10:00,16.13,16.13,16.11,16.12,522000.0,16.13,16.13,16.11,16.12,522000.0
2014-09-15 15:15:00,16.12,16.14,16.11,16.12,422000.0,16.12,16.14,16.11,16.12,422000.0
2014-09-15 15:20:00,16.13,16.15,16.12,16.15,446000.0,16.13,16.15,16.12,16.15,446000.0
2014-09-15 15:25:00,16.15,16.17,16.14,16.17,584000.0,16.15,16.17,16.14,16.17,584000.0
2014-09-15 15:30:00,16.17,16.17,16.14,16.16,474000.0,16.17,16.17,16.14,16.16,474000.0
2014-09-15 15:35:00,16.16,16.17,16.15,16.17,500000.0,16.16,16.17,16.15,16.17,500000.0
2014-09-15 15:40:00,16.17,16.17,16.15,16.15,616000.0,16.17,16.17,16.15,16.15,616000.0
2014-09-15 15:45:00,16.15,16.16,16.14,16.16,630000.0,16.15,16.16,16.14,16.16,630000.0
2014-09-15 15:50:00,16.16,16.18,16.16,16.18,1576000.0,16.16,16.18,16.16,16.18,1576000.0
2014-09-15 15:55:00,16.18,16.2,16.17,16.2,2624000.0,16.18,16.2,16.17,16.2,2624000.0
2014-09-16 09:30:00,16.05,16.15,16.04,16.09,2758000.0,16.05,16.15,16.04,16.09,2758000.0
2014-09-16 09:35:00,16.1,16.14,16.01,16.01,2032000.0,16.1,16.14,16.01,16.01,2032000.0
2014-09-16 09:40:00,16.03,16.13,16.02,16.13,952000.0,16.03,16.13,16.02,16.13,952000.0
2014-09-16 09:45:00,16.13,16.2,16.13,16.19,2000000.0,16.13,16.2,16.13,16.19,2000000.0
2014-09-16 09:50:00,16.19,16.22,16.19,16.19,1464000.0,16.19,16.22,16.19,16.19,1464000.0
2014-09-16 09:55:00,16.19,16.2,16.16,16.16,1160000.0,16.19,16.2,16.16,16.16,1160000.0
2014-09-16 10:00:00,16.17,16.19,16.15,16.16,1170000.0,16.17,16.19,16.15,16.16,1170000.0
2014-09-16 10:05:00,16.16,16.21,16.14,16.2,856000.0,16.16,16.21,16.14,16.2,856000.0
2014-09-16 10:10:00,16.2,16.29,16.2,16.28,1436000.0,16.2,16.29,16.2,16.28,1436000.0
2014-09-16 10:15:00,16.29,16.29,16.23,16.25,1526000.0,16.29,16.29,16.23,16.25,1526000.0
2014-09-16 10:20:00,16.25,16.25,16.19,16.19,650000.0,16.25,16.25,16.19,16.19,650000.0
2014-09-16 10:25:00,16.19,16.23,16.19,16.23,562000.0,16.19,16.23,16.19,16.23,562000.0
2014-09-16 10:30:00,16.23,16.25,16.23,16.24,336000.0,16.23,16.25,16.23,16.24,336000.0
2014-09-16 10:35:00,16.25,16.28,16.24,16.27,780000.0,16.25,16.28,16.24,16.27,780000.0
2014-09-16 10:40:00,16.27,16.28,16.22,16.22,420000.0,16.27,16.28,16.22,16.22,420000.0
2014-09-16 10:45:00,16.22,16.28,16.22,16.26,486000.0,16.22,16.28,16.22,16.26,486000.0
2014-09-16 10:50:00,16.26,16.27,16.25,16.26,436000.0,16.26,16.27,16.25,16.26,436000.0
2014-09-16 10:55:00,16.25,16.27,16.24,16.25,324000.0,16.25,16.27,16.24,16.25,324000.0
2014-09-16 11:00:00,16.24,16.24,16.2,16.21,640000.0,16.24,16.24,16.2,16.21,640000.0
2014-09-16 11:05:00,16.21,16.22,16.19,16.21,738000.0,16.21,16.22,16.19,16.21,738000.0
2014-09-16 11:10:00,16.2,16.21,16.18,16.19,514000.0,16.2,16.21,16.18,16.19,514000.0
2014-09-16 11:15:00,16.19,16.2,16.17,16.18,418000.0,16.19,16.2,16.17,16.18,418000.0
2014-09-16 11:20:00,16.17,16.23,16.17,16.23,634000.0,16.17,16.23,16.17,16.23,634000.0
2014-09-16 11:25:00,16.23,16.24,16.21,16.24,412000.0,16.23,16.24,16.21,16.24,412000.0
2014-09-16 11:30:00,16.24,16.26,16.23,16.26,490000.0,16.24,16.26,16.23,16.26,490000.0
2014-09-16 11:35:00,16.25,16.28,16.24,16.28,434000.0,16.25,16.28,16.24,16.28,434000.0
2014-09-16 11:40:00,16.28,16.31,16.26,16.27,680000.0,16.28,16.31,16.26,16.27,680000.0
2014-09-16 11:45:00,16.27,16.29,16.26,16.29,272000.0,16.27,16.29,16.26,16.29,272000.0
2014-09-16 11:50:00,16.29,16.33,16.29,16.31,616000.0,16.29,16.33,16.29,16.31,616000.0
2014-09-16 11:55:00,16.31,16.35,16.31,16.34,560000.0,16.31,16.35,16.31,16.34,560000.0
2014-09-16 12:00:00,16.34,16.34,16.31,16.31,196000.0,16.34,16.34,16.31,16.31,196000.0
2014-09-16 12:05:00,16.32,16.32,16.29,16.3,326000.0,16.32,16.32,16.29,16.3,326000.0
2014-09-16 12:10:00,16.3,16.33,16.3,16.32,258000.0,16.3,16.33,16.3,16.32,258000.0
2014-09-16 12:15:00,16.32,16.32,16.3,16.3,198000.0,16.32,16.32,16.3,16.3,198000.0
2014-09-16 12:20:00,16.3,16.36,16.3,16.35,420000.0,16.3,16.36,16.3,16.35,420000.0
2014-09-16 12:25:00,16.35,16.36,16.35,16.36,242000.0,16.35,16.36,16.35,16.36,242000.0
2014-09-16 12:30:00,16.37,16.37,16.35,16.36,268000.0,16.37,16.37,16.35,16.36,268000.0
2014-09-16 12:35:00,16.36,16.38,16.35,16.38,494000.0,16.36,16.38,16.35,16.38,494000.0
2014-09-16 12:40:00,16.37,16.38,16.35,16.36,448000.0,16.37,16.38,16.35,16.36,448000.0
2014-09-16 12:45:00,16.35,16.36,16.35,16.36,118000.0,16.35,16.36,16.35,16.36,118000.0
2014-09-16 12:50:00,16.35,16.36,16.35,16.36,158000.0,16.35,16.36,16.35,16.36,158000.0
2014-09-16 12:55:00,16.36,16.37,16.36,16.36,118000.0,16.36,16.37,16.36,16.36,118000.0
2014-09-16 13:00:00,16.36,16.38,16.36,16.37,334000.0,16.36,16.38,16.36,16.37,334000.0
2014-09-16 13:05:00,16.37,16.4,16.36,16.39,246000.0,16.37,16.4,16.36,16.39,246000.0
2014-09-16 13:10:00,16.39,16.4,16.38,16.39,150000.0,16.39,16.4,16.38,16.39,150000.0
2014-09-16 13:15:00,16.38,16.39,16.36,16.38,444000.0,16.38,16.39,16.36,16.38,444000.0
2014-09-16 13:20:00,16.39,16.39,16.37,16.39,204000.0,16.39,16.39,16.37,16.39,204000.0
2014-09-16 13:25:00,16.39,16.39,16.37,16.38,156000.0,16.39,16.39,16.37,16.38,156000.0
2014-09-16 13:30:00,16.38,16.4,16.38,16.4,300000.0,16.38,16.4,16.38,16.4,300000.0
2014-09-16 13:35:00,16.4,16.45,16.4,16.45,1118000.0,16.4,16.45,16.4,16.45,1118000.0
2014-09-16 13:40:00,16.45,16.45,16.44,16.45,284000.0,16.45,16.45,16.44,16.45,284000.0
2014-09-16 13:45:00,16.44,16.45,16.44,16.44,304000.0,16.44,16.45,16.44,16.44,304000.0
2014-09-16 13:50:00,16.44,16.45,16.43,16.45,424000.0,16.44,16.45,16.43,16.45,424000.0
2014-09-16 13:55:00,16.44,16.45,16.43,16.43,400000.0,16.44,16.45,16.43,16.43,400000.0
2014-09-16 14:00:00,16.43,16.43,16.41,16.41,638000.0,16.43,16.43,16.41,16.41,638000.0
2014-09-16 14:05:00,16.41,16.43,16.41,16.43,504000.0,16.41,16.43,16.41,16.43,504000.0
2014-09-16 14:10:00,16.42,16.44,16.42,16.43,316000.0,16.42,16.44,16.42,16.43,316000.0
2014-09-16 14:15:00,16.42,16.43,16.41,16.43,296000.0,16.42,16.43,16.41,16.43,296000.0
2014-09-16 14:20:00,16.43,16.45,16.42,16.43,930000.0,16.43,16.45,16.42,16.43,930000.0
2014-09-16 14:25:00,16.43,16.44,16.42,16.44,594000.0,16.43,16.44,16.42,16.44,594000.0
2014-09-16 14:30:00,16.43,16.46,16.43,16.45,496000.0,16.43,16.46,16.43,16.45,496000.0
2014-09-16 14:35:00,16.45,16.47,16.44,16.44,1292000.0,16.45,16.47,16.44,16.44,1292000.0
2014-09-16 14:40:00,16.44,16.46,16.43,16.44,366000.0,16.44,16.46,16.43,16.44,366000.0
2014-09-16 14:45:00,16.45,16.46,16.43,16.45,420000.0,16.45,16.46,16.43,16.45,420000.0
2014-09-16 14:50:00,16.44,16.45,16.43,16.43,170000.0,16.44,16.45,16.43,16.43,170000.0
2014-09-16 14:55:00,16.43,16.44,16.42,16.43,396000.0,16.43,16.44,16.42,16.43,396000.0
2014-09-16 15:00:00,16.43,16.45,16.43,16.45,318000.0,16.43,16.45,16.43,16.45,318000.0
2014-09-16 15:05:00,16.45,16.47,16.45,16.46,534000.0,16.45,16.47,16.45,16.46,534000.0
2014-09-16 15:10:00,16.46,16.47,16.45,16.45,364000.0,16.46,16.47,16.45,16.45,364000.0
2014-09-16 15:15:00,16.46,16.46,16.43,16.43,590000.0,16.46,16.46,16.43,16.43,590000.0
2014-09-16 15:20:00,16.43,16.44,16.41,16.44,694000.0,16.43,16.44,16.41,16.44,694000.0
2014-09-16 15:25:00,16.44,16.44,16.41,16.42,438000.0,16.44,16.44,16.41,16.42,438000.0
2014-09-16 15:30:00,16.41,16.42,16.4,16.4,592000.0,16.41,16.42,16.4,16.4,592000.0
2014-09-16 15:35:00,16.4,16.42,16.4,16.42,828000.0,16.4,16.42,16.4,16.42,828000.0
2014-09-16 15:40:00,16.42,16.42,16.39,16.4,1142000.0,16.42,16.42,16.39,16.4,1142000.0
2014-09-16 15:45:00,16.4,16.4,16.39,16.4,748000.0,16.4,16.4,16.39,16.4,748000.0
2014-09-16 15:50:00,16.4,16.41,16.39,16.39,1264000.0,16.4,16.41,16.39,16.39,1264000.0
2014-09-16 15:55:00,16.39,16.41,16.38,16.39,1900000.0,16.39,16.41,16.38,16.39,1900000.0
2014-09-17 09:30:00,16.39,16.4,16.3,16.3,1610000.0,16.39,16.4,16.3,16.3,1610000.0
2014-09-17 09:35:00,16.31,16.34,16.26,16.27,1160000.0,16.31,16.34,16.26,16.27,1160000.0
2014-09-17 09:40:00,16.26,16.28,16.21,16.23,1470000.0,16.26,16.28,16.21,16.23,1470000.0
2014-09-17 09:45:00,16.23,16.27,16.19,16.19,1752000.0,16.23,16.27,16.19,16.19,1752000.0
2014-09-17 09:50:00,16.19,16.21,16.14,16.17,2092000.0,16.19,16.21,16.14,16.17,2092000.0
2014-09-17 09:55:00,16.17,16.23,16.17,16.22,1156000.0,16.17,16.23,16.17,16.22,1156000.0
2014-09-17 10:00:00,16.23,16.24,16.19,16.2,1324000.0,16.23,16.24,16.19,16.2,1324000.0
2014-09-17 10:05:00,16.21,16.21,16.14,16.14,1326000.0,16.21,16.21,16.14,16.14,1326000.0
2014-09-17 10:10:00,16.14,16.15,16.09,16.09,1844000.0,16.14,16.15,16.09,16.09,1844000.0
2014-09-17 10:15:00,16.09,16.12,16.08,16.1,2018000.0,16.09,16.12,16.08,16.1,2018000.0
2014-09-17 10:20:00,16.1,16.11,16.09,16.1,710000.0,16.1,16.11,16.09,16.1,710000.0
2014-09-17 10:25:00,16.1,16.18,16.1,16.18,1628000.0,16.1,16.18,16.1,16.18,1628000.0
2014-09-17 10:30:00,16.18,16.19,16.15,16.17,1222000.0,16.18,16.19,16.15,16.17,1222000.0
2014-09-17 10:35:00,16.16,16.17,16.14,16.15,636000.0,16.16,16.17,16.14,16.15,636000.0
2014-09-17 10:40:00,16.15,16.16,16.13,16.15,512000.0,16.15,16.16,16.13,16.15,512000.0
2014-09-17 10:45:00,16.15,16.18,16.13,16.17,800000.0,16.15,16.18,16.13,16.17,800000.0
2014-09-17 10:50:00,16.17,16.18,16.16,16.17,570000.0,16.17,16.18,16.16,16.17,570000.0
2014-09-17 10:55:00,16.18,16.21,16.17,16.21,712000.0,16.18,16.21,16.17,16.21,712000.0
2014-09-17 11:00:00,16.21,16.22,16.19,16.21,414000.0,16.21,16.22,16.19,16.21,414000.0
2014-09-17 11:05:00,16.22,16.22,16.18,16.2,362000.0,16.22,16.22,16.18,16.2,362000.0
2014-09-17 11:10:00,16.2,16.2,16.17,16.18,548000.0,16.2,16.2,16.17,16.18,548000.0
2014-09-17 11:15:00,16.18,16.2,16.18,16.18,510000.0,16.18,16.2,16.18,16.18,510000.0
2014-09-17 11:20:00,16.18,16.23,16.18,16.23,928000.0,16.18,16.23,16.18,16.23,928000.0
2014-09-17 11:25:00,16.22,16.23,16.21,16.23,558000.0,16.22,16.23,16.21,16.23,558000.0
2014-09-17 11:30:00,16.23,16.24,16.21,16.22,724000.0,16.23,16.24,16.21,16.22,724000.0
2014-09-17 11:35:00,16.21,16.23,16.21,16.21,486000.0,16.21,16.23,16.21,16.21,486000.0
2014-09-17 11:40:00,16.21,16.22,16.21,16.21,182000.0,16.21,16.22,16.21,16.21,182000.0
2014-09-17 11:45:00,16.22,16.22,16.19,16.2,244000.0,16.22,16.22,16.19,16.2,244000.0
2014-09-17 11:50:00,16.2,16.22,16.2,16.21,242000.0,16.2,16.22,16.2,16.21,242000.0
2014-09-17 11:55:00,16.21,16.23,16.21,16.22,224000.0,16.21,16.23,16.21,16.22,224000.0
2014-09-17 12:00:00,16.23,16.24,16.22,16.22,254000.0,16.23,16.24,16.22,16.22,254000.0
2014-09-17 12:05:00,16.22,16.24,16.22,16.24,470000.0,16.22,16.24,16.22,16.24,470000.0
2014-09-17 12:10:00,16.24,16.26,16.24,16.26,512000.0,16.24,16.26,16.24,16.26,512000.0
2014-09-17 12:15:00,16.25,16.26,16.23,16.23,208000.0,16.25,16.26,16.23,16.23,208000.0
2014-09-17 12:20:00,16.23,16.23,16.2,16.2,448000.0,16.23,16.23,16.2,16.2,448000.0
2014-09-17 12:25:00,16.2,16.2,16.17,16.17,502000.0,16.2,16.2,16.17,16.17,502000.0
2014-09-17 12:30:00,16.18,16.18,16.16,16.17,452000.0,16.18,16.18,16.16,16.17,452000.0
2014-09-17 12:35:00,16.17,16.2,16.17,16.19,404000.0,16.17,16.2,16.17,16.19,404000.0
2014-09-17 12:40:00,16.2,16.22,16.2,16.21,220000.0,16.2,16.22,16.2,16.21,220000.0
2014-09-17 12:45:00,16.22,16.22,16.2,16.21,166000.0,16.22,16.22,16.2,16.21,166000.0
2014-09-17 12:50:00,16.21,16.22,16.21,16.22,208000.0,16.21,16.22,16.21,16.22,208000.0
2014-09-17 12:55:00,16.22,16.24,16.22,16.24,302000.0,16.22,16.24,16.22,16.24,302000.0
2014-09-17 13:00:00,16.24,16.27,16.24,16.26,1114000.0,16.24,16.27,16.24,16.26,1114000.0
2014-09-17 13:05:00,16.26,16.26,16.24,16.25,466000.0,16.26,16.26,16.24,16.25,466000.0
2014-09-17 13:10:00,16.25,16.26,16.25,16.25,142000.0,16.25,16.26,16.25,16.25,142000.0
2014-09-17 13:15:00,16.25,16.26,16.25,16.26,308000.0,16.25,16.26,16.25,16.26,308000.0
2014-09-17 13:20:00,16.26,16.26,16.25,16.25,238000.0,16.26,16.26,16.25,16.25,238000.0
2014-09-17 13:25:00,16.25,16.26,16.25,16.25,314000.0,16.25,16.26,16.25,16.25,314000.0
2014-09-17 13:30:00,16.25,16.26,16.25,16.25,584000.0,16.25,16.26,16.25,16.25,584000.0
2014-09-17 13:35:00,16.25,16.25,16.25,16.25,986000.0,16.25,16.25,16.25,16.25,986000.0
2014-09-17 13:40:00,16.25,16.29,16.25,16.29,614000.0,16.25,16.29,16.25,16.29,614000.0
2014-09-17 13:45:00,16.29,16.31,16.28,16.3,612000.0,16.29,16.31,16.28,16.3,612000.0
2014-09-17 13:50:00,16.3,16.32,16.29,16.32,578000.0,16.3,16.32,16.29,16.32,578000.0
2014-09-17 13:55:00,16.32,16.35,16.31,16.32,776000.0,16.32,16.35,16.31,16.32,776000.0
2014-09-17 14:00:00,16.32,16.35,16.21,16.22,1930000.0,16.32,16.35,16.21,16.22,1930000.0
2014-09-17 14:05:00,16.22,16.35,16.22,16.32,1026000.0,16.22,16.35,16.22,16.32,1026000.0
2014-09-17 14:10:00,16.33,16.39,16.33,16.38,1226000.0,16.33,16.39,16.33,16.38,1226000.0
2014-09-17 14:15:00,16.38,16.4,16.35,16.35,828000.0,16.38,16.4,16.35,16.35,828000.0
2014-09-17 14:20:00,16.35,16.36,16.33,16.35,902000.0,16.35,16.36,16.33,16.35,902000.0
2014-09-17 14:25:00,16.34,16.36,16.33,16.33,1504000.0,16.34,16.36,16.33,16.33,1504000.0
2014-09-17 14:30:00,16.34,16.34,16.3,16.3,652000.0,16.34,16.34,16.3,16.3,652000.0
2014-09-17 14:35:00,16.3,16.32,16.29,16.3,438000.0,16.3,16.32,16.29,16.3,438000.0
2014-09-17 14:40:00,16.29,16.32,16.27,16.28,608000.0,16.29,16.32,16.27,16.28,608000.0
2014-09-17 14:45:00,16.28,16.29,16.25,16.27,522000.0,16.28,16.29,16.25,16.27,522000.0
2014-09-17 14:50:00,16.27,16.31,16.27,16.31,454000.0,16.27,16.31,16.27,16.31,454000.0
2014-09-17 14:55:00,16.31,16.31,16.29,16.29,498000.0,16.31,16.31,16.29,16.29,498000.0
2014-09-17 15:00:00,16.3,16.35,16.29,16.33,702000.0,16.3,16.35,16.29,16.33,702000.0
2014-09-17 15:05:00,16.34,16.35,16.33,16.33,908000.0,16.34,16.35,16.33,16.33,908000.0
2014-09-17 15:10:00,16.33,16.33,16.3,16.31,398000.0,16.33,16.33,16.3,16.31,398000.0
2014-09-17 15:15:00,16.32,16.33,16.3,16.3,402000.0,16.32,16.33,16.3,16.3,402000.0
2014-09-17 15:20:00,16.31,16.31,16.25,16.26,714000.0,16.31,16.31,16.25,16.26,714000.0
2014-09-17 15:25:00,16.26,16.26,16.24,16.26,1068000.0,16.26,16.26,16.24,16.26,1068000.0
2014-09-17 15:30:00,16.26,16.27,16.24,16.24,782000.0,16.26,16.27,16.24,16.24,782000.0
2014-09-17 15:35:00,16.25,16.25,16.18,16.18,1190000.0,16.25,16.25,16.18,16.18,1190000.0
2014-09-17 15:40:00,16.19,16.24,16.19,16.23,1004000.0,16.19,16.24,16.19,16.23,1004000.0
2014-09-17 15:45:00,16.23,16.24,16.2,16.2,832000.0,16.23,16.24,16.2,16.2,832000.0
2014-09-17 15:50:00,16.2,16.24,16.2,16.21,1290000.0,16.2,16.24,16.2,16.21,1290000.0
2014-09-17 15:55:00,16.21,16.22,16.18,16.2,3206000.0,16.21,16.22,16.18,16.2,3206000.0
2014-09-18 09:30:00,16.27,16.34,16.25,16.27,1900000.0,16.27,16.34,16.25,16.27,1900000.0
2014-09-18 09:35:00,16.26,16.28,16.23,16.24,936000.0,16.26,16.28,16.23,16.24,936000.0
2014-09-18 09:40:00,16.24,16.27,16.21,16.21,938000.0,16.24,16.27,16.21,16.21,938000.0
2014-09-18 09:45:00,16.21,16.26,16.19,16.25,2110000.0,16.21,16.26,16.19,16.25,2110000.0
2014-09-18 09:50:00,16.25,16.3,16.25,16.28,1106000.0,16.25,16.3,16.25,16.28,1106000.0
2014-09-18 09:55:00,16.28,16.3,16.25,16.27,1012000.0,16.28,16.3,16.25,16.27,1012000.0
2014-09-18 10:00:00,16.27,16.29,16.25,16.29,802000.0,16.27,16.29,16.25,16.29,802000.0
2014-09-18 10:05:00,16.29,16.3,16.28,16.29,508000.0,16.29,16.3,16.28,16.29,508000.0
2014-09-18 10:10:00,16.29,16.31,16.25,16.27,830000.0,16.29,16.31,16.25,16.27,830000.0
2014-09-18 10:15:00,16.27,16.29,16.26,16.29,504000.0,16.27,16.29,16.26,16.29,504000.0
2014-09-18 10:20:00,16.29,16.29,16.25,16.25,660000.0,16.29,16.29,16.25,16.25,660000.0
2014-09-18 10:25:00,16.25,16.29,16.25,16.29,582000.0,16.25,16.29,16.25,16.29,582000.0
2014-09-18 10:30:00,16.29,16.31,16.28,16.31,398000.0,16.29,16.31,16.28,16.31,398000.0
2014-09-18 10:35:00,16.31,16.35,16.31,16.35,1108000.0,16.31,16.35,16.31,16.35,1108000.0
2014-09-18 10:40:00,16.35,16.35,16.33,16.35,518000.0,16.35,16.35,16.33,16.35,518000.0
2014-09-18 10:45:00,16.34,16.36,16.34,16.34,628000.0,16.34,16.36,16.34,16.34,628000.0
2014-09-18 10:50:00,16.34,16.35,16.33,16.33,506000.0,16.34,16.35,16.33,16.33,506000.0
2014-09-18 10:55:00,16.33,16.34,16.32,16.32,386000.0,16.33,16.34,16.32,16.32,386000.0
2014-09-18 11:00:00,16.32,16.32,16.29,16.31,554000.0,16.32,16.32,16.29,16.31,554000.0
2014-09-18 11:05:00,16.31,16.35,16.31,16.34,424000.0,16.31,16.35,16.31,16.34,424000.0
2014-09-18 11:10:00,16.34,16.34,16.32,16.33,620000.0,16.34,16.34,16.32,16.33,620000.0
2014-09-18 11:15:00,16.33,16.33,16.31,16.33,216000.0,16.33,16.33,16.31,16.33,216000.0
2014-09-18 11:20:00,16.33,16.33,16.32,16.33,216000.0,16.33,16.33,16.32,16.33,216000.0
2014-09-18 11:25:00,16.33,16.34,16.32,16.33,324000.0,16.33,16.34,16.32,16.33,324000.0
2014-09-18 11:30:00,16.32,16.33,16.31,16.32,204000.0,16.32,16.33,16.31,16.32,204000.0
2014-09-18 11:35:00,16.32,16.33,16.3,16.31,194000.0,16.32,16.33,16.3,16.31,194000.0
2014-09-18 11:40:00,16.31,16.32,16.3,16.31,216000.0,16.31,16.32,16.3,16.31,216000.0
2014-09-18 11:45:00,16.31,16.31,16.3,16.3,190000.0,16.31,16.31,16.3,16.3,190000.0
2014-09-18 11:50:00,16.3,16.3,16.28,16.29,500000.0,16.3,16.3,16.28,16.29,500000.0
2014-09-18 11:55:00,16.29,16.31,16.28,16.3,104000.0,16.29,16.31,16.28,16.3,104000.0
2014-09-18 12:00:00,16.3,16.32,16.3,16.31,280000.0,16.3,16.32,16.3,16.31,280000.0
2014-09-18 12:05:00,16.32,16.33,16.31,16.32,234000.0,16.32,16.33,16.31,16.32,234000.0
2014-09-18 12:10:00,16.32,16.33,16.31,16.31,436000.0,16.32,16.33,16.31,16.31,436000.0
2014-09-18 12:15:00,16.31,16.32,16.3,16.31,274000.0,16.31,16.32,16.3,16.31,274000.0
2014-09-18 12:20:00,16.31,16.31,16.29,16.3,362000.0,16.31,16.31,16.29,16.3,362000.0
2014-09-18 12:25:00,16.31,16.31,16.28,16.29,262000.0,16.31,16.31,16.28,16.29,262000.0
2014-09-18 12:30:00,16.28,16.29,16.28,16.28,362000.0,16.28,16.29,16.28,16.28,362000.0
2014-09-18 12:35:00,16.28,16.3,16.28,16.29,240000.0,16.28,16.3,16.28,16.29,240000.0
2014-09-18 12:40:00,16.29,16.3,16.28,16.29,152000.0,16.29,16.3,16.28,16.29,152000.0
2014-09-18 12:45:00,16.29,16.3,16.29,16.29,136000.0,16.29,16.3,16.29,16.29,136000.0
2014-09-18 12:50:00,16.3,16.3,16.28,16.29,576000.0,16.3,16.3,16.28,16.29,576000.0
2014-09-18 12:55:00,16.29,16.29,16.28,16.29,208000.0,16.29,16.29,16.28,16.29,208000.0
2014-09-18 13:00:00,16.29,16.29,16.27,16.28,366000.0,16.29,16.29,16.27,16.28,366000.0
2014-09-18 13:05:00,16.28,16.29,16.27,16.27,326000.0,16.28,16.29,16.27,16.27,326000.0
2014-09-18 13:10:00,16.27,16.28,16.27,16.27,198000.0,16.27,16.28,16.27,16.27,198000.0
2014-09-18 13:15:00,16.28,16.29,16.27,16.28,318000.0,16.28,16.29,16.27,16.28,318000.0
2014-09-18 13:20:00,16.27,16.27,16.24,16.25,360000.0,16.27,16.27,16.24,16.25,360000.0
2014-09-18 13:25:00,16.25,16.27,16.25,16.26,188000.0,16.25,16.27,16.25,16.26,188000.0
2014-09-18 13:30:00,16.26,16.27,16.25,16.25,188000.0,16.26,16.27,16.25,16.25,188000.0
2014-09-18 13:35:00,16.25,16.27,16.25,16.27,288000.0,16.25,16.27,16.25,16.27,288000.0
2014-09-18 13:40:00,16.27,16.28,16.26,16.28,202000.0,16.27,16.28,16.26,16.28,202000.0
2014-09-18 13:45:00,16.27,16.3,16.27,16.29,234000.0,16.27,16.3,16.27,16.29,234000.0
2014-09-18 13:50:00,16.29,16.29,16.27,16.28,132000.0,16.29,16.29,16.27,16.28,132000.0
2014-09-18 13:55:00,16.28,16.29,16.27,16.27,264000.0,16.28,16.29,16.27,16.27,264000.0
2014-09-18 14:00:00,16.27,16.29,16.27,16.27,200000.0,16.27,16.29,16.27,16.27,200000.0
2014-09-18 14:05:00,16.28,16.29,16.27,16.28,248000.0,16.28,16.29,16.27,16.28,248000.0
2014-09-18 14:10:00,16.28,16.29,16.28,16.29,310000.0,16.28,16.29,16.28,16.29,310000.0
2014-09-18 14:15:00,16.29,16.29,16.27,16.27,212000.0,16.29,16.29,16.27,16.27,212000.0
2014-09-18 14:20:00,16.27,16.27,16.25,16.25,220000.0,16.27,16.27,16.25,16.25,220000.0
2014-09-18 14:25:00,16.26,16.26,16.25,16.25,258000.0,16.26,16.26,16.25,16.25,258000.0
2014-09-18 14:30:00,16.25,16.27,16.25,16.27,246000.0,16.25,16.27,16.25,16.27,246000.0
2014-09-18 14:35:00,16.27,16.27,16.25,16.25,270000.0,16.27,16.27,16.25,16.25,270000.0
2014-09-18 14:40:00,16.25,16.25,16.24,16.25,318000.0,16.25,16.25,16.24,16.25,318000.0
2014-09-18 14:45:00,16.25,16.25,16.23,16.24,336000.0,16.25,16.25,16.23,16.24,336000.0
2014-09-18 14:50:00,16.24,16.25,16.23,16.25,170000.0,16.24,16.25,16.23,16.25,170000.0
2014-09-18 14:55:00,16.25,16.25,16.24,16.25,254000.0,16.25,16.25,16.24,16.25,254000.0
2014-09-18 15:00:00,16.25,16.26,16.25,16.26,210000.0,16.25,16.26,16.25,16.26,210000.0
2014-09-18 15:05:00,16.26,16.27,16.25,16.27,348000.0,16.26,16.27,16.25,16.27,348000.0
2014-09-18 15:10:00,16.27,16.27,16.26,16.26,318000.0,16.27,16.27,16.26,16.26,318000.0
2014-09-18 15:15:00,16.26,16.27,16.26,16.26,348000.0,16.26,16.27,16.26,16.26,348000.0
2014-09-18 15:20:00,16.26,16.26,16.26,16.26,396000.0,16.26,16.26,16.26,16.26,396000.0
2014-09-18 15:25:00,16.26,16.27,16.26,16.26,396000.0,16.26,16.27,16.26,16.26,396000.0
2014-09-18 15:30:00,16.26,16.26,16.23,16.24,610000.0,16.26,16.26,16.23,16.24,610000.0
2014-09-18 15:35:00,16.24,16.26,16.24,16.26,692000.0,16.24,16.26,16.24,16.26,692000.0
2014-09-18 15:40:00,16.26,16.26,16.24,16.24,684000.0,16.26,16.26,16.24,16.24,684000.0
2014-09-18 15:45:00,16.24,16.27,16.24,16.25,1314000.0,16.24,16.27,16.24,16.25,1314000.0
2014-09-18 15:50:00,16.25,16.26,16.24,16.25,1420000.0,16.25,16.26,16.24,16.25,1420000.0
2014-09-18 15:55:00,16.25,16.25,16.24,16.25,2778000.0,16.25,16.25,16.24,16.25,2778000.0
2014-09-19 09:30:00,16.37,16.38,16.29,16.3,18632000.0,16.37,16.38,16.29,16.3,18632000.0
2014-09-19 09:35:00,16.3,16.37,16.28,16.35,1950000.0,16.3,16.37,16.28,16.35,1950000.0
2014-09-19 09:40:00,16.33,16.47,16.33,16.39,3388000.0,16.33,16.47,16.33,16.39,3388000.0
2014-09-19 09:45:00,16.38,16.46,16.38,16.46,1666000.0,16.38,16.46,16.38,16.46,1666000.0
2014-09-19 09:50:00,16.47,16.59,16.46,16.54,3518000.0,16.47,16.59,16.46,16.54,3518000.0
2014-09-19 09:55:00,16.54,16.56,16.52,16.53,1636000.0,16.54,16.56,16.52,16.53,1636000.0
2014-09-19 10:00:00,16.53,16.6,16.52,16.59,2442000.0,16.53,16.6,16.52,16.59,2442000.0
2014-09-19 10:05:00,16.6,16.64,16.56,16.59,2578000.0,16.6,16.64,16.56,16.59,2578000.0
2014-09-19 10:10:00,16.58,16.62,16.58,16.6,1934000.0,16.58,16.62,16.58,16.6,1934000.0
2014-09-19 10:15:00,16.59,16.61,16.58,16.61,812000.0,16.59,16.61,16.58,16.61,812000.0
2014-09-19 10:20:00,16.61,16.61,16.58,16.59,868000.0,16.61,16.61,16.58,16.59,868000.0
2014-09-19 10:25:00,16.58,16.58,16.57,16.57,852000.0,16.58,16.58,16.57,16.57,852000.0
2014-09-19 10:30:00,16.57,16.57,16.55,16.56,1396000.0,16.57,16.57,16.55,16.56,1396000.0
2014-09-19 10:35:00,16.56,16.56,16.52,16.53,1436000.0,16.56,16.56,16.52,16.53,1436000.0
2014-09-19 10:40:00,16.53,16.55,16.52,16.53,724000.0,16.53,16.55,16.52,16.53,724000.0
2014-09-19 10:45:00,16.53,16.58,16.53,16.57,828000.0,16.53,16.58,16.53,16.57,828000.0
2014-09-19 10:50:00,16.57,16.58,16.54,16.57,1018000.0,16.57,16.58,16.54,16.57,1018000.0
2014-09-19 10:55:00,16.57,16.58,16.53,16.54,466000.0,16.57,16.58,16.53,16.54,466000.0
2014-09-19 11:00:00,16.54,16.57,16.53,16.56,318000.0,16.54,16.57,16.53,16.56,318000.0
2014-09-19 11:05:00,16.56,16.6,16.56,16.6,622000.0,16.56,16.6,16.56,16.6,622000.0
2014-09-19 11:10:00,16.59,16.61,16.57,16.57,852000.0,16.59,16.61,16.57,16.57,852000.0
2014-09-19 11:15:00,16.57,16.58,16.55,16.55,516000.0,16.57,16.58,16.55,16.55,516000.0
2014-09-19 11:20:00,16.55,16.56,16.53,16.54,436000.0,16.55,16.56,16.53,16.54,436000.0
2014-09-19 11:25:00,16.54,16.55,16.53,16.54,390000.0,16.54,16.55,16.53,16.54,390000.0
2014-09-19 11:30:00,16.54,16.54,16.52,16.52,496000.0,16.54,16.54,16.52,16.52,496000.0
2014-09-19 11:35:00,16.52,16.53,16.5,16.52,550000.0,16.52,16.53,16.5,16.52,550000.0
2014-09-19 11:40:00,16.51,16.51,16.45,16.46,1902000.0,16.51,16.51,16.45,16.46,1902000.0
2014-09-19 11:45:00,16.46,16.49,16.46,16.49,1146000.0,16.46,16.49,16.46,16.49,1146000.0
2014-09-19 11:50:00,16.49,16.5,16.47,16.48,422000.0,16.49,16.5,16.47,16.48,422000.0
2014-09-19 11:55:00,16.48,16.53,16.47,16.52,672000.0,16.48,16.53,16.47,16.52,672000.0
2014-09-19 12:00:00,16.52,16.53,16.46,16.48,820000.0,16.52,16.53,16.46,16.48,820000.0
2014-09-19 12:05:00,16.48,16.5,16.4,16.42,1728000.0,16.48,16.5,16.4,16.42,1728000.0
2014-09-19 12:10:00,16.41,16.44,16.4,16.42,1070000.0,16.41,16.44,16.4,16.42,1070000.0
2014-09-19 12:15:00,16.42,16.43,16.38,16.39,940000.0,16.42,16.43,16.38,16.39,940000.0
2014-09-19 12:20:00,16.39,16.39,16.37,16.38,774000.0,16.39,16.39,16.37,16.38,774000.0
2014-09-19 12:25:00,16.38,16.43,16.38,16.4,602000.0,16.38,16.43,16.38,16.4,602000.0
2014-09-19 12:30:00,16.39,16.41,16.39,16.4,306000.0,16.39,16.41,16.39,16.4,306000.0
2014-09-19 12:35:00,16.4,16.45,16.4,16.45,670000.0,16.4,16.45,16.4,16.45,670000.0
2014-09-19 12:40:00,16.45,16.48,16.43,16.44,578000.0,16.45,16.48,16.43,16.44,578000.0
2014-09-19 12:45:00,16.44,16.45,16.42,16.42,298000.0,16.44,16.45,16.42,16.42,298000.0
2014-09-19 12:50:00,16.42,16.42,16.39,16.41,512000.0,16.42,16.42,16.39,16.41,512000.0
2014-09-19 12:55:00,16.41,16.47,16.41,16.46,328000.0,16.41,16.47,16.41,16.46,328000.0
2014-09-19 13:00:00,16.47,16.47,16.42,16.42,410000.0,16.47,16.47,16.42,16.42,410000.0
2014-09-19 13:05:00,16.43,16.44,16.42,16.43,338000.0,16.43,16.44,16.42,16.43,338000.0
2014-09-19 13:10:00,16.43,16.43,16.4,16.41,482000.0,16.43,16.43,16.4,16.41,482000.0
2014-09-19 13:15:00,16.4,16.43,16.39,16.42,482000.0,16.4,16.43,16.39,16.42,482000.0
2014-09-19 13:20:00,16.42,16.46,16.42,16.46,358000.0,16.42,16.46,16.42,16.46,358000.0
2014-09-19 13:25:00,16.46,16.51,16.46,16.51,676000.0,16.46,16.51,16.46,16.51,676000.0
2014-09-19 13:30:00,16.5,16.58,16.5,16.58,1482000.0,16.5,16.58,16.5,16.58,1482000.0
2014-09-19 13:35:00,16.58,16.6,16.56,16.58,1324000.0,16.58,16.6,16.56,16.58,1324000.0
2014-09-19 13:40:00,16.57,16.57,16.52,16.54,810000.0,16.57,16.57,16.52,16.54,810000.0
2014-09-19 13:45:00,16.54,16.55,16.52,16.52,336000.0,16.54,16.55,16.52,16.52,336000.0
2014-09-19 13:50:00,16.53,16.54,16.53,16.54,580000.0,16.53,16.54,16.53,16.54,580000.0
2014-09-19 13:55:00,16.54,16.54,16.51,16.51,568000.0,16.54,16.54,16.51,16.51,568000.0
2014-09-19 14:00:00,16.51,16.53,16.5,16.5,424000.0,16.51,16.53,16.5,16.5,424000.0
2014-09-19 14:05:00,16.5,16.54,16.5,16.53,368000.0,16.5,16.54,16.5,16.53,368000.0
2014-09-19 14:10:00,16.54,16.55,16.53,16.54,402000.0,16.54,16.55,16.53,16.54,402000.0
2014-09-19 14:15:00,16.54,16.55,16.52,16.53,258000.0,16.54,16.55,16.52,16.53,258000.0
2014-09-19 14:20:00,16.53,16.56,16.53,16.56,634000.0,16.53,16.56,16.53,16.56,634000.0
2014-09-19 14:25:00,16.56,16.59,16.56,16.59,756000.0,16.56,16.59,16.56,16.59,756000.0
2014-09-19 14:30:00,16.59,16.6,16.59,16.59,840000.0,16.59,16.6,16.59,16.59,840000.0
2014-09-19 14:35:00,16.59,16.59,16.58,16.58,614000.0,16.59,16.59,16.58,16.58,614000.0
2014-09-19 14:40:00,16.58,16.59,16.56,16.56,514000.0,16.58,16.59,16.56,16.56,514000.0
2014-09-19 14:45:00,16.56,16.56,16.55,16.56,528000.0,16.56,16.56,16.55,16.56,528000.0
2014-09-19 14:50:00,16.56,16.56,16.53,16.54,432000.0,16.56,16.56,16.53,16.54,432000.0
2014-09-19 14:55:00,16.53,16.54,16.52,16.53,352000.0,16.53,16.54,16.52,16.53,352000.0
2014-09-19 15:00:00,16.53,16.53,16.51,16.52,428000.0,16.53,16.53,16.51,16.52,428000.0
2014-09-19 15:05:00,16.52,16.52,16.5,16.5,394000.0,16.52,16.52,16.5,16.5,394000.0
2014-09-19 15:10:00,16.5,16.53,16.5,16.53,422000.0,16.5,16.53,16.5,16.53,422000.0
2014-09-19 15:15:00,16.53,16.53,16.51,16.51,406000.0,16.53,16.53,16.51,16.51,406000.0
2014-09-19 15:20:00,16.51,16.51,16.49,16.49,946000.0,16.51,16.51,16.49,16.49,946000.0
2014-09-19 15:25:00,16.5,16.51,16.5,16.5,508000.0,16.5,16.51,16.5,16.5,508000.0
2014-09-19 15:30:00,16.5,16.51,16.5,16.51,550000.0,16.5,16.51,16.5,16.51,550000.0
2014-09-19 15:35:00,16.51,16.52,16.51,16.51,532000.0,16.51,16.52,16.51,16.51,532000.0
2014-09-19 15:40:00,16.51,16.57,16.51,16.57,1450000.0,16.51,16.57,16.51,16.57,1450000.0
2014-09-19 15:45:00,16.57,16.57,16.55,16.55,1364000.0,16.57,16.57,16.55,16.55,1364000.0
2014-09-19 15:50:00,16.55,16.57,16.55,16.56,2114000.0,16.55,16.57,16.55,16.56,2114000.0
2014-09-19 15:55:00,16.56,16.58,16.54,16.57,5660000.0,16.56,16.58,16.54,16.57,5660000.0
2014-09-22 09:30:00,16.42,16.47,16.33,16.38,2184000.0,16.42,16.47,16.33,16.38,2184000.0
2014-09-22 09:35:00,16.38,16.4,16.27,16.32,1970000.0,16.38,16.4,16.27,16.32,1970000.0
2014-09-22 09:40:00,16.31,16.35,16.28,16.28,980000.0,16.31,16.35,16.28,16.28,980000.0
2014-09-22 09:45:00,16.28,16.31,16.25,16.25,1674000.0,16.28,16.31,16.25,16.25,1674000.0
2014-09-22 09:50:00,16.26,16.27,16.13,16.18,3346000.0,16.26,16.27,16.13,16.18,3346000.0
2014-09-22 09:55:00,16.19,16.23,16.18,16.21,1214000.0,16.19,16.23,16.18,16.21,1214000.0
2014-09-22 10:00:00,16.19,16.23,16.16,16.22,1092000.0,16.19,16.23,16.16,16.22,1092000.0
2014-09-22 10:05:00,16.22,16.25,16.2,16.23,782000.0,16.22,16.25,16.2,16.23,782000.0
2014-09-22 10:10:00,16.24,16.24,16.19,16.19,378000.0,16.24,16.24,16.19,16.19,378000.0
2014-09-22 10:15:00,16.19,16.19,16.11,16.14,1390000.0,16.19,16.19,16.11,16.14,1390000.0
2014-09-22 10:20:00,16.13,16.19,16.12,16.12,844000.0,16.13,16.19,16.12,16.12,844000.0
2014-09-22 10:25:00,16.13,16.17,16.1,16.16,574000.0,16.13,16.17,16.1,16.16,574000.0
2014-09-22 10:30:00,16.15,16.16,16.11,16.16,718000.0,16.15,16.16,16.11,16.16,718000.0
2014-09-22 10:35:00,16.16,16.21,16.13,16.21,748000.0,16.16,16.21,16.13,16.21,748000.0
2014-09-22 10:40:00,16.2,16.21,16.14,16.15,648000.0,16.2,16.21,16.14,16.15,648000.0
2014-09-22 10:45:00,16.15,16.18,16.14,16.15,536000.0,16.15,16.18,16.14,16.15,536000.0
2014-09-22 10:50:00,16.15,16.16,16.12,16.12,710000.0,16.15,16.16,16.12,16.12,710000.0
2014-09-22 10:55:00,16.12,16.14,16.1,16.13,852000.0,16.12,16.14,16.1,16.13,852000.0
2014-09-22 11:00:00,16.13,16.17,16.12,16.15,644000.0,16.13,16.17,16.12,16.15,644000.0
2014-09-22 11:05:00,16.15,16.15,16.11,16.11,360000.0,16.15,16.15,16.11,16.11,360000.0
2014-09-22 11:10:00,16.11,16.11,16.09,16.1,626000.0,16.11,16.11,16.09,16.1,626000.0
2014-09-22 11:15:00,16.1,16.13,16.06,16.12,588000.0,16.1,16.13,16.06,16.12,588000.0
2014-09-22 11:20:00,16.11,16.15,16.11,16.15,400000.0,16.11,16.15,16.11,16.15,400000.0
2014-09-22 11:25:00,16.15,16.17,16.15,16.15,880000.0,16.15,16.17,16.15,16.15,880000.0
2014-09-22 11:30:00,16.15,16.15,16.11,16.12,440000.0,16.15,16.15,16.11,16.12,440000.0
2014-09-22 11:35:00,16.13,16.15,16.12,16.13,470000.0,16.13,16.15,16.12,16.13,470000.0
2014-09-22 11:40:00,16.13,16.15,16.12,16.14,404000.0,16.13,16.15,16.12,16.14,404000.0
2014-09-22 11:45:00,16.13,16.13,16.08,16.1,558000.0,16.13,16.13,16.08,16.1,558000.0
2014-09-22 11:50:00,16.1,16.1,16.06,16.08,590000.0,16.1,16.1,16.06,16.08,590000.0
2014-09-22 11:55:00,16.08,16.1,16.07,16.1,310000.0,16.08,16.1,16.07,16.1,310000.0
2014-09-22 12:00:00,16.1,16.1,16.05,16.08,562000.0,16.1,16.1,16.05,16.08,562000.0
2014-09-22 12:05:00,16.08,16.12,16.08,16.12,426000.0,16.08,16.12,16.08,16.12,426000.0
2014-09-22 12:10:00,16.11,16.15,16.11,16.13,660000.0,16.11,16.15,16.11,16.13,660000.0
2014-09-22 12:15:00,16.13,16.14,16.12,16.12,288000.0,16.13,16.14,16.12,16.12,288000.0
2014-09-22 12:20:00,16.12,16.12,16.1,16.11,326000.0,16.12,16.12,16.1,16.11,326000.0
2014-09-22 12:25:00,16.11,16.12,16.1,16.1,194000.0,16.11,16.12,16.1,16.1,194000.0
2014-09-22 12:30:00,16.1,16.11,16.07,16.09,364000.0,16.1,16.11,16.07,16.09,364000.0
2014-09-22 12:35:00,16.09,16.09,16.08,16.09,152000.0,16.09,16.09,16.08,16.09,152000.0
2014-09-22 12:40:00,16.08,16.12,16.08,16.11,262000.0,16.08,16.12,16.08,16.11,262000.0
2014-09-22 12:45:00,16.12,16.16,16.12,16.16,598000.0,16.12,16.16,16.12,16.16,598000.0
2014-09-22 12:50:00,16.15,16.17,16.13,16.15,288000.0,16.15,16.17,16.13,16.15,288000.0
2014-09-22 12:55:00,16.16,16.16,16.11,16.12,384000.0,16.16,16.16,16.11,16.12,384000.0
2014-09-22 13:00:00,16.13,16.14,16.11,16.12,150000.0,16.13,16.14,16.11,16.12,150000.0
2014-09-22 13:05:00,16.13,16.14,16.12,16.13,144000.0,16.13,16.14,16.12,16.13,144000.0
2014-09-22 13:10:00,16.12,16.12,16.08,16.1,422000.0,16.12,16.12,16.08,16.1,422000.0
2014-09-22 13:15:00,16.1,16.11,16.09,16.11,234000.0,16.1,16.11,16.09,16.11,234000.0
2014-09-22 13:20:00,16.1,16.11,16.08,16.08,230000.0,16.1,16.11,16.08,16.08,230000.0
2014-09-22 13:25:00,16.08,16.12,16.08,16.12,272000.0,16.08,16.12,16.08,16.12,272000.0
2014-09-22 13:30:00,16.12,16.13,16.1,16.1,300000.0,16.12,16.13,16.1,16.1,300000.0
2014-09-22 13:35:00,16.1,16.11,16.08,16.1,332000.0,16.1,16.11,16.08,16.1,332000.0
2014-09-22 13:40:00,16.1,16.11,16.08,16.08,116000.0,16.1,16.11,16.08,16.08,116000.0
2014-09-22 13:45:00,16.08,16.1,16.08,16.09,302000.0,16.08,16.1,16.08,16.09,302000.0
2014-09-22 13:50:00,16.1,16.1,16.09,16.1,182000.0,16.1,16.1,16.09,16.1,182000.0
2014-09-22 13:55:00,16.1,16.1,16.08,16.08,266000.0,16.1,16.1,16.08,16.08,266000.0
2014-09-22 14:00:00,16.08,16.09,16.07,16.08,334000.0,16.08,16.09,16.07,16.08,334000.0
2014-09-22 14:05:00,16.08,16.1,16.08,16.08,242000.0,16.08,16.1,16.08,16.08,242000.0
2014-09-22 14:10:00,16.09,16.11,16.09,16.1,290000.0,16.09,16.11,16.09,16.1,290000.0
2014-09-22 14:15:00,16.1,16.12,16.09,16.1,290000.0,16.1,16.12,16.09,16.1,290000.0
2014-09-22 14:20:00,16.1,16.11,16.09,16.09,268000.0,16.1,16.11,16.09,16.09,268000.0
2014-09-22 14:25:00,16.09,16.1,16.07,16.08,550000.0,16.09,16.1,16.07,16.08,550000.0
2014-09-22 14:30:00,16.08,16.14,16.08,16.13,560000.0,16.08,16.14,16.08,16.13,560000.0
2014-09-22 14:35:00,16.13,16.17,16.12,16.16,650000.0,16.13,16.17,16.12,16.16,650000.0
2014-09-22 14:40:00,16.16,16.17,16.13,16.14,460000.0,16.16,16.17,16.13,16.14,460000.0
2014-09-22 14:45:00,16.14,16.18,16.14,16.17,506000.0,16.14,16.18,16.14,16.17,506000.0
2014-09-22 14:50:00,16.17,16.18,16.16,16.16,340000.0,16.17,16.18,16.16,16.16,340000.0
2014-09-22 14:55:00,16.16,16.17,16.15,16.16,216000.0,16.16,16.17,16.15,16.16,216000.0
2014-09-22 15:00:00,16.16,16.19,16.16,16.17,386000.0,16.16,16.19,16.16,16.17,386000.0
2014-09-22 15:05:00,16.17,16.17,16.16,16.17,408000.0,16.17,16.17,16.16,16.17,408000.0
2014-09-22 15:10:00,16.17,16.18,16.16,16.16,388000.0,16.17,16.18,16.16,16.16,388000.0
2014-09-22 15:15:00,16.16,16.17,16.15,16.16,368000.0,16.16,16.17,16.15,16.16,368000.0
2014-09-22 15:20:00,16.16,16.19,16.16,16.19,410000.0,16.16,16.19,16.16,16.19,410000.0
2014-09-22 15:25:00,16.19,16.21,16.19,16.21,816000.0,16.19,16.21,16.19,16.21,816000.0
2014-09-22 15:30:00,16.22,16.22,16.19,16.21,512000.0,16.22,16.22,16.19,16.21,512000.0
2014-09-22 15:35:00,16.21,16.23,16.2,16.23,662000.0,16.21,16.23,16.2,16.23,662000.0
2014-09-22 15:40:00,16.22,16.25,16.22,16.24,644000.0,16.22,16.25,16.22,16.24,644000.0
2014-09-22 15:45:00,16.24,16.25,16.23,16.23,874000.0,16.24,16.25,16.23,16.23,874000.0
2014-09-22 15:50:00,16.23,16.24,16.23,16.23,1072000.0,16.23,16.24,16.23,16.23,1072000.0
2014-09-22 15:55:00,16.23,16.23,16.21,16.23,2260000.0,16.23,16.23,16.21,16.23,2260000.0
2014-09-23 09:30:00,16.12,16.17,16.06,16.16,2410000.0,16.12,16.17,16.06,16.16,2410000.0
2014-09-23 09:35:00,16.16,16.37,16.16,16.36,2522000.0,16.16,16.37,16.16,16.36,2522000.0
2014-09-23 09:40:00,16.36,16.38,16.26,16.27,2278000.0,16.36,16.38,16.26,16.27,2278000.0
2014-09-23 09:45:00,16.27,16.33,16.27,16.32,1272000.0,16.27,16.33,16.27,16.32,1272000.0
2014-09-23 09:50:00,16.3,16.35,16.3,16.35,750000.0,16.3,16.35,16.3,16.35,750000.0
2014-09-23 09:55:00,16.35,16.36,16.31,16.34,726000.0,16.35,16.36,16.31,16.34,726000.0
2014-09-23 10:00:00,16.34,16.34,16.29,16.31,606000.0,16.34,16.34,16.29,16.31,606000.0
2014-09-23 10:05:00,16.3,16.31,16.26,16.28,786000.0,16.3,16.31,16.26,16.28,786000.0
2014-09-23 10:10:00,16.28,16.32,16.27,16.29,554000.0,16.28,16.32,16.27,16.29,554000.0
2014-09-23 10:15:00,16.3,16.33,16.29,16.32,344000.0,16.3,16.33,16.29,16.32,344000.0
2014-09-23 10:20:00,16.31,16.32,16.26,16.26,588000.0,16.31,16.32,16.26,16.26,588000.0
2014-09-23 10:25:00,16.26,16.26,16.22,16.22,794000.0,16.26,16.26,16.22,16.22,794000.0
2014-09-23 10:30:00,16.22,16.22,16.17,16.18,932000.0,16.22,16.22,16.17,16.18,932000.0
2014-09-23 10:35:00,16.17,16.19,16.16,16.18,618000.0,16.17,16.19,16.16,16.18,618000.0
2014-09-23 10:40:00,16.18,16.18,16.16,16.16,820000.0,16.18,16.18,16.16,16.16,820000.0
2014-09-23 10:45:00,16.16,16.17,16.14,16.15,812000.0,16.16,16.17,16.14,16.15,812000.0
2014-09-23 10:50:00,16.15,16.2,16.15,16.17,594000.0,16.15,16.2,16.15,16.17,594000.0
2014-09-23 10:55:00,16.18,16.21,16.16,16.2,840000.0,16.18,16.21,16.16,16.2,840000.0
2014-09-23 11:00:00,16.21,16.24,16.2,16.23,392000.0,16.21,16.24,16.2,16.23,392000.0
2014-09-23 11:05:00,16.23,16.23,16.19,16.2,328000.0,16.23,16.23,16.19,16.2,328000.0
2014-09-23 11:10:00,16.2,16.2,16.15,16.19,562000.0,16.2,16.2,16.15,16.19,562000.0
2014-09-23 11:15:00,16.19,16.22,16.19,16.22,492000.0,16.19,16.22,16.19,16.22,492000.0
2014-09-23 11:20:00,16.22,16.26,16.22,16.25,566000.0,16.22,16.26,16.22,16.25,566000.0
2014-09-23 11:25:00,16.24,16.24,16.2,16.2,250000.0,16.24,16.24,16.2,16.2,250000.0
2014-09-23 11:30:00,16.21,16.24,16.21,16.23,208000.0,16.21,16.24,16.21,16.23,208000.0
2014-09-23 11:35:00,16.23,16.27,16.23,16.26,282000.0,16.23,16.27,16.23,16.26,282000.0
2014-09-23 11:40:00,16.26,16.27,16.24,16.25,266000.0,16.26,16.27,16.24,16.25,266000.0
2014-09-23 11:45:00,16.25,16.27,16.25,16.27,220000.0,16.25,16.27,16.25,16.27,220000.0
2014-09-23 11:50:00,16.27,16.28,16.26,16.26,308000.0,16.27,16.28,16.26,16.26,308000.0
2014-09-23 11:55:00,16.27,16.27,16.23,16.23,470000.0,16.27,16.27,16.23,16.23,470000.0
2014-09-23 12:00:00,16.24,16.26,16.23,16.25,258000.0,16.24,16.26,16.23,16.25,258000.0
2014-09-23 12:05:00,16.26,16.27,16.24,16.25,316000.0,16.26,16.27,16.24,16.25,316000.0
2014-09-23 12:10:00,16.25,16.27,16.25,16.26,166000.0,16.25,16.27,16.25,16.26,166000.0
2014-09-23 12:15:00,16.26,16.29,16.26,16.27,182000.0,16.26,16.29,16.26,16.27,182000.0
2014-09-23 12:20:00,16.27,16.28,16.25,16.26,90000.0,16.27,16.28,16.25,16.26,90000.0
2014-09-23 12:25:00,16.25,16.25,16.23,16.23,160000.0,16.25,16.25,16.23,16.23,160000.0
2014-09-23 12:30:00,16.23,16.28,16.23,16.28,266000.0,16.23,16.28,16.23,16.28,266000.0
2014-09-23 12:35:00,16.28,16.28,16.27,16.27,178000.0,16.28,16.28,16.27,16.27,178000.0
2014-09-23 12:40:00,16.28,16.28,16.26,16.28,162000.0,16.28,16.28,16.26,16.28,162000.0
2014-09-23 12:45:00,16.28,16.28,16.24,16.24,124000.0,16.28,16.28,16.24,16.24,124000.0
2014-09-23 12:50:00,16.24,16.25,16.23,16.24,146000.0,16.24,16.25,16.23,16.24,146000.0
2014-09-23 12:55:00,16.24,16.24,16.23,16.23,204000.0,16.24,16.24,16.23,16.23,204000.0
2014-09-23 13:00:00,16.23,16.23,16.2,16.21,410000.0,16.23,16.23,16.2,16.21,410000.0
2014-09-23 13:05:00,16.21,16.22,16.18,16.18,268000.0,16.21,16.22,16.18,16.18,268000.0
2014-09-23 13:10:00,16.18,16.21,16.18,16.2,344000.0,16.18,16.21,16.18,16.2,344000.0
2014-09-23 13:15:00,16.2,16.2,16.18,16.19,176000.0,16.2,16.2,16.18,16.19,176000.0
2014-09-23 13:20:00,16.2,16.21,16.19,16.2,142000.0,16.2,16.21,16.19,16.2,142000.0
2014-09-23 13:25:00,16.21,16.22,16.2,16.22,84000.0,16.21,16.22,16.2,16.22,84000.0
2014-09-23 13:30:00,16.22,16.24,16.21,16.24,384000.0,16.22,16.24,16.21,16.24,384000.0
2014-09-23 13:35:00,16.23,16.25,16.23,16.25,170000.0,16.23,16.25,16.23,16.25,170000.0
2014-09-23 13:40:00,16.24,16.25,16.22,16.22,98000.0,16.24,16.25,16.22,16.22,98000.0
2014-09-23 13:45:00,16.22,16.22,16.2,16.2,176000.0,16.22,16.22,16.2,16.2,176000.0
2014-09-23 13:50:00,16.2,16.21,16.2,16.2,142000.0,16.2,16.21,16.2,16.2,142000.0
2014-09-23 13:55:00,16.2,16.2,16.17,16.18,346000.0,16.2,16.2,16.17,16.18,346000.0
2014-09-23 14:00:00,16.17,16.19,16.16,16.17,266000.0,16.17,16.19,16.16,16.17,266000.0
2014-09-23 14:05:00,16.17,16.18,16.16,16.17,170000.0,16.17,16.18,16.16,16.17,170000.0
2014-09-23 14:10:00,16.16,16.18,16.16,16.17,226000.0,16.16,16.18,16.16,16.17,226000.0
2014-09-23 14:15:00,16.18,16.18,16.17,16.17,260000.0,16.18,16.18,16.17,16.17,260000.0
2014-09-23 14:20:00,16.17,16.18,16.16,16.16,236000.0,16.17,16.18,16.16,16.16,236000.0
2014-09-23 14:25:00,16.16,16.2,16.16,16.19,314000.0,16.16,16.2,16.16,16.19,314000.0
2014-09-23 14:30:00,16.2,16.21,16.19,16.19,76000.0,16.2,16.21,16.19,16.19,76000.0
2014-09-23 14:35:00,16.19,16.19,16.17,16.18,170000.0,16.19,16.19,16.17,16.18,170000.0
2014-09-23 14:40:00,16.18,16.19,16.16,16.17,234000.0,16.18,16.19,16.16,16.17,234000.0
2014-09-23 14:45:00,16.17,16.19,16.16,16.18,78000.0,16.17,16.19,16.16,16.18,78000.0
2014-09-23 14:50:00,16.18,16.2,16.18,16.18,244000.0,16.18,16.2,16.18,16.18,244000.0
2014-09-23 14:55:00,16.18,16.2,16.18,16.18,300000.0,16.18,16.2,16.18,16.18,300000.0
2014-09-23 15:00:00,16.19,16.21,16.19,16.19,206000.0,16.19,16.21,16.19,16.19,206000.0
2014-09-23 15:05:00,16.19,16.2,16.18,16.18,208000.0,16.19,16.2,16.18,16.18,208000.0
2014-09-23 15:10:00,16.19,16.2,16.19,16.19,252000.0,16.19,16.2,16.19,16.19,252000.0
2014-09-23 15:15:00,16.2,16.21,16.19,16.19,252000.0,16.2,16.21,16.19,16.19,252000.0
2014-09-23 15:20:00,16.19,16.21,16.18,16.21,258000.0,16.19,16.21,16.18,16.21,258000.0
2014-09-23 15:25:00,16.21,16.23,16.21,16.22,372000.0,16.21,16.23,16.21,16.22,372000.0
2014-09-23 15:30:00,16.22,16.23,16.21,16.23,248000.0,16.22,16.23,16.21,16.23,248000.0
2014-09-23 15:35:00,16.23,16.25,16.22,16.24,632000.0,16.23,16.25,16.22,16.24,632000.0
2014-09-23 15:40:00,16.24,16.24,16.21,16.22,758000.0,16.24,16.24,16.21,16.22,758000.0
2014-09-23 15:45:00,16.22,16.23,16.21,16.22,534000.0,16.22,16.23,16.21,16.22,534000.0
2014-09-23 15:50:00,16.22,16.23,16.18,16.19,864000.0,16.22,16.23,16.18,16.19,864000.0
2014-09-23 15:55:00,16.2,16.21,16.18,16.18,1040000.0,16.2,16.21,16.18,16.18,1040000.0
2014-09-24 09:30:00,16.21,16.25,16.18,16.18,1078000.0,16.21,16.25,16.18,16.18,1078000.0
2014-09-24 09:35:00,16.18,16.26,16.18,16.2,776000.0,16.18,16.26,16.18,16.2,776000.0
2014-09-24 09:40:00,16.2,16.2,16.13,16.16,1120000.0,16.2,16.2,16.13,16.16,1120000.0
2014-09-24 09:45:00,16.15,16.16,16.11,16.11,1170000.0,16.15,16.16,16.11,16.11,1170000.0
2014-09-24 09:50:00,16.12,16.18,16.11,16.16,612000.0,16.12,16.18,16.11,16.16,612000.0
2014-09-24 09:55:00,16.16,16.17,16.13,16.14,528000.0,16.16,16.17,16.13,16.14,528000.0
2014-09-24 10:00:00,16.13,16.14,16.08,16.11,1430000.0,16.13,16.14,16.08,16.11,1430000.0
2014-09-24 10:05:00,16.12,16.12,16.07,16.07,926000.0,16.12,16.12,16.07,16.07,926000.0
2014-09-24 10:10:00,16.08,16.08,16.03,16.06,1176000.0,16.08,16.08,16.03,16.06,1176000.0
2014-09-24 10:15:00,16.06,16.06,15.99,15.99,1508000.0,16.06,16.06,15.99,15.99,1508000.0
2014-09-24 10:20:00,16.0,16.04,15.98,16.03,1082000.0,16.0,16.04,15.98,16.03,1082000.0
2014-09-24 10:25:00,16.03,16.1,16.02,16.09,968000.0,16.03,16.1,16.02,16.09,968000.0
2014-09-24 10:30:00,16.09,16.13,16.06,16.12,478000.0,16.09,16.13,16.06,16.12,478000.0
2014-09-24 10:35:00,16.12,16.13,16.09,16.12,540000.0,16.12,16.13,16.09,16.12,540000.0
2014-09-24 10:40:00,16.12,16.14,16.1,16.11,530000.0,16.12,16.14,16.1,16.11,530000.0
2014-09-24 10:45:00,16.12,16.14,16.1,16.12,466000.0,16.12,16.14,16.1,16.12,466000.0
2014-09-24 10:50:00,16.12,16.13,16.1,16.1,470000.0,16.12,16.13,16.1,16.1,470000.0
2014-09-24 10:55:00,16.11,16.13,16.09,16.13,316000.0,16.11,16.13,16.09,16.13,316000.0
2014-09-24 11:00:00,16.13,16.18,16.12,16.18,756000.0,16.13,16.18,16.12,16.18,756000.0
2014-09-24 11:05:00,16.17,16.21,16.17,16.2,704000.0,16.17,16.21,16.17,16.2,704000.0
2014-09-24 11:10:00,16.2,16.23,16.2,16.23,340000.0,16.2,16.23,16.2,16.23,340000.0
2014-09-24 11:15:00,16.22,16.23,16.2,16.2,340000.0,16.22,16.23,16.2,16.2,340000.0
2014-09-24 11:20:00,16.2,16.24,16.2,16.23,478000.0,16.2,16.24,16.2,16.23,478000.0
2014-09-24 11:25:00,16.23,16.29,16.23,16.28,764000.0,16.23,16.29,16.23,16.28,764000.0
2014-09-24 11:30:00,16.28,16.3,16.27,16.28,506000.0,16.28,16.3,16.27,16.28,506000.0
2014-09-24 11:35:00,16.27,16.29,16.27,16.28,268000.0,16.27,16.29,16.27,16.28,268000.0
2014-09-24 11:40:00,16.28,16.29,16.27,16.28,170000.0,16.28,16.29,16.27,16.28,170000.0
2014-09-24 11:45:00,16.28,16.28,16.25,16.25,302000.0,16.28,16.28,16.25,16.25,302000.0
2014-09-24 11:50:00,16.25,16.29,16.25,16.29,236000.0,16.25,16.29,16.25,16.29,236000.0
2014-09-24 11:55:00,16.29,16.31,16.28,16.31,376000.0,16.29,16.31,16.28,16.31,376000.0
2014-09-24 12:00:00,16.3,16.3,16.29,16.3,186000.0,16.3,16.3,16.29,16.3,186000.0
2014-09-24 12:05:00,16.29,16.29,16.27,16.28,160000.0,16.29,16.29,16.27,16.28,160000.0
2014-09-24 12:10:00,16.28,16.29,16.26,16.28,174000.0,16.28,16.29,16.26,16.28,174000.0
2014-09-24 12:15:00,16.28,16.29,16.25,16.25,254000.0,16.28,16.29,16.25,16.25,254000.0
2014-09-24 12:20:00,16.25,16.27,16.24,16.27,282000.0,16.25,16.27,16.24,16.27,282000.0
2014-09-24 12:25:00,16.27,16.27,16.25,16.25,132000.0,16.27,16.27,16.25,16.25,132000.0
2014-09-24 12:30:00,16.26,16.26,16.25,16.25,252000.0,16.26,16.26,16.25,16.25,252000.0
2014-09-24 12:35:00,16.26,16.26,16.25,16.26,110000.0,16.26,16.26,16.25,16.26,110000.0
2014-09-24 12:40:00,16.26,16.27,16.25,16.25,220000.0,16.26,16.27,16.25,16.25,220000.0
2014-09-24 12:45:00,16.26,16.26,16.25,16.26,198000.0,16.26,16.26,16.25,16.26,198000.0
2014-09-24 12:50:00,16.26,16.26,16.24,16.25,146000.0,16.26,16.26,16.24,16.25,146000.0
2014-09-24 12:55:00,16.25,16.25,16.24,16.24,278000.0,16.25,16.25,16.24,16.24,278000.0
2014-09-24 13:00:00,16.25,16.26,16.24,16.26,246000.0,16.25,16.26,16.24,16.26,246000.0
2014-09-24 13:05:00,16.25,16.27,16.25,16.26,128000.0,16.25,16.27,16.25,16.26,128000.0
2014-09-24 13:10:00,16.27,16.28,16.26,16.27,134000.0,16.27,16.28,16.26,16.27,134000.0
2014-09-24 13:15:00,16.27,16.27,16.25,16.25,306000.0,16.27,16.27,16.25,16.25,306000.0
2014-09-24 13:20:00,16.25,16.27,16.25,16.26,294000.0,16.25,16.27,16.25,16.26,294000.0
2014-09-24 13:25:00,16.27,16.29,16.27,16.29,124000.0,16.27,16.29,16.27,16.29,124000.0
2014-09-24 13:30:00,16.29,16.32,16.29,16.31,346000.0,16.29,16.32,16.29,16.31,346000.0
2014-09-24 13:35:00,16.31,16.34,16.31,16.34,286000.0,16.31,16.34,16.31,16.34,286000.0
2014-09-24 13:40:00,16.34,16.35,16.33,16.34,326000.0,16.34,16.35,16.33,16.34,326000.0
2014-09-24 13:45:00,16.34,16.34,16.32,16.34,260000.0,16.34,16.34,16.32,16.34,260000.0
2014-09-24 13:50:00,16.33,16.37,16.33,16.36,336000.0,16.33,16.37,16.33,16.36,336000.0
2014-09-24 13:55:00,16.36,16.37,16.35,16.35,320000.0,16.36,16.37,16.35,16.35,320000.0
2014-09-24 14:00:00,16.36,16.36,16.34,16.35,232000.0,16.36,16.36,16.34,16.35,232000.0
2014-09-24 14:05:00,16.35,16.37,16.35,16.35,294000.0,16.35,16.37,16.35,16.35,294000.0
2014-09-24 14:10:00,16.35,16.36,16.33,16.33,166000.0,16.35,16.36,16.33,16.33,166000.0
2014-09-24 14:15:00,16.33,16.35,16.33,16.34,190000.0,16.33,16.35,16.33,16.34,190000.0
2014-09-24 14:20:00,16.35,16.38,16.34,16.37,422000.0,16.35,16.38,16.34,16.37,422000.0
2014-09-24 14:25:00,16.36,16.41,16.36,16.39,916000.0,16.36,16.41,16.36,16.39,916000.0
2014-09-24 14:30:00,16.4,16.4,16.38,16.38,526000.0,16.4,16.4,16.38,16.38,526000.0
2014-09-24 14:35:00,16.39,16.41,16.37,16.4,432000.0,16.39,16.41,16.37,16.4,432000.0
2014-09-24 14:40:00,16.41,16.43,16.4,16.41,648000.0,16.41,16.43,16.4,16.41,648000.0
2014-09-24 14:45:00,16.42,16.45,16.42,16.45,600000.0,16.42,16.45,16.42,16.45,600000.0
2014-09-24 14:50:00,16.44,16.47,16.43,16.46,634000.0,16.44,16.47,16.43,16.46,634000.0
2014-09-24 14:55:00,16.46,16.47,16.44,16.44,802000.0,16.46,16.47,16.44,16.44,802000.0
2014-09-24 15:00:00,16.44,16.44,16.41,16.42,584000.0,16.44,16.44,16.41,16.42,584000.0
2014-09-24 15:05:00,16.43,16.44,16.42,16.44,254000.0,16.43,16.44,16.42,16.44,254000.0
2014-09-24 15:10:00,16.44,16.46,16.43,16.43,364000.0,16.44,16.46,16.43,16.43,364000.0
2014-09-24 15:15:00,16.44,16.45,16.43,16.44,344000.0,16.44,16.45,16.43,16.44,344000.0
2014-09-24 15:20:00,16.44,16.45,16.43,16.43,342000.0,16.44,16.45,16.43,16.43,342000.0
2014-09-24 15:25:00,16.44,16.45,16.43,16.43,302000.0,16.44,16.45,16.43,16.43,302000.0
2014-09-24 15:30:00,16.43,16.44,16.42,16.43,360000.0,16.43,16.44,16.42,16.43,360000.0
2014-09-24 15:35:00,16.43,16.44,16.43,16.43,398000.0,16.43,16.44,16.43,16.43,398000.0
2014-09-24 15:40:00,16.43,16.44,16.43,16.43,396000.0,16.43,16.44,16.43,16.43,396000.0
2014-09-24 15:45:00,16.43,16.46,16.42,16.45,730000.0,16.43,16.46,16.42,16.45,730000.0
2014-09-24 15:50:00,16.45,16.46,16.43,16.43,1468000.0,16.45,16.46,16.43,16.43,1468000.0
2014-09-24 15:55:00,16.43,16.43,16.4,16.41,2310000.0,16.43,16.43,16.4,16.41,2310000.0
2014-09-25 09:30:00,16.4,16.4,16.34,16.39,1080000.0,16.4,16.4,16.34,16.39,1080000.0
2014-09-25 09:35:00,16.39,16.43,16.35,16.35,528000.0,16.39,16.43,16.35,16.35,528000.0
2014-09-25 09:40:00,16.35,16.36,16.31,16.32,960000.0,16.35,16.36,16.31,16.32,960000.0
2014-09-25 09:45:00,16.31,16.36,16.28,16.28,1122000.0,16.31,16.36,16.28,16.28,1122000.0
2014-09-25 09:50:00,16.28,16.29,16.25,16.27,1096000.0,16.28,16.29,16.25,16.27,1096000.0
2014-09-25 09:55:00,16.27,16.3,16.24,16.26,1252000.0,16.27,16.3,16.24,16.26,1252000.0
2014-09-25 10:00:00,16.26,16.28,16.23,16.23,1364000.0,16.26,16.28,16.23,16.23,1364000.0
2014-09-25 10:05:00,16.24,16.26,16.22,16.24,700000.0,16.24,16.26,16.22,16.24,700000.0
2014-09-25 10:10:00,16.22,16.23,16.18,16.23,954000.0,16.22,16.23,16.18,16.23,954000.0
2014-09-25 10:15:00,16.23,16.23,16.18,16.19,508000.0,16.23,16.23,16.18,16.19,508000.0
2014-09-25 10:20:00,16.19,16.21,16.13,16.14,1646000.0,16.19,16.21,16.13,16.14,1646000.0
2014-09-25 10:25:00,16.14,16.21,16.14,16.2,736000.0,16.14,16.21,16.14,16.2,736000.0
2014-09-25 10:30:00,16.2,16.2,16.16,16.18,526000.0,16.2,16.2,16.16,16.18,526000.0
2014-09-25 10:35:00,16.18,16.23,16.18,16.2,518000.0,16.18,16.23,16.18,16.2,518000.0
2014-09-25 10:40:00,16.2,16.21,16.16,16.17,722000.0,16.2,16.21,16.16,16.17,722000.0
2014-09-25 10:45:00,16.18,16.2,16.14,16.2,574000.0,16.18,16.2,16.14,16.2,574000.0
2014-09-25 10:50:00,16.2,16.22,16.17,16.17,438000.0,16.2,16.22,16.17,16.17,438000.0
2014-09-25 10:55:00,16.17,16.25,16.16,16.24,344000.0,16.17,16.25,16.16,16.24,344000.0
2014-09-25 11:00:00,16.24,16.24,16.18,16.18,512000.0,16.24,16.24,16.18,16.18,512000.0
2014-09-25 11:05:00,16.18,16.2,16.15,16.2,410000.0,16.18,16.2,16.15,16.2,410000.0
2014-09-25 11:10:00,16.19,16.19,16.15,16.16,452000.0,16.19,16.19,16.15,16.16,452000.0
2014-09-25 11:15:00,16.17,16.18,16.14,16.15,498000.0,16.17,16.18,16.14,16.15,498000.0
2014-09-25 11:20:00,16.15,16.16,16.13,16.16,410000.0,16.15,16.16,16.13,16.16,410000.0
2014-09-25 11:25:00,16.17,16.17,16.14,16.16,472000.0,16.17,16.17,16.14,16.16,472000.0
2014-09-25 11:30:00,16.15,16.16,16.1,16.14,1098000.0,16.15,16.16,16.1,16.14,1098000.0
2014-09-25 11:35:00,16.13,16.17,16.13,16.15,498000.0,16.13,16.17,16.13,16.15,498000.0
2014-09-25 11:40:00,16.15,16.16,16.12,16.13,476000.0,16.15,16.16,16.12,16.13,476000.0
2014-09-25 11:45:00,16.14,16.16,16.13,16.14,478000.0,16.14,16.16,16.13,16.14,478000.0
2014-09-25 11:50:00,16.13,16.16,16.13,16.15,410000.0,16.13,16.16,16.13,16.15,410000.0
2014-09-25 11:55:00,16.14,16.15,16.13,16.13,348000.0,16.14,16.15,16.13,16.13,348000.0
2014-09-25 12:00:00,16.13,16.16,16.13,16.15,212000.0,16.13,16.16,16.13,16.15,212000.0
2014-09-25 12:05:00,16.15,16.17,16.14,16.14,392000.0,16.15,16.17,16.14,16.14,392000.0
2014-09-25 12:10:00,16.15,16.15,16.13,16.15,196000.0,16.15,16.15,16.13,16.15,196000.0
2014-09-25 12:15:00,16.14,16.15,16.13,16.13,214000.0,16.14,16.15,16.13,16.13,214000.0
2014-09-25 12:20:00,16.13,16.15,16.11,16.13,322000.0,16.13,16.15,16.11,16.13,322000.0
2014-09-25 12:25:00,16.13,16.14,16.1,16.12,686000.0,16.13,16.14,16.1,16.12,686000.0
2014-09-25 12:30:00,16.11,16.13,16.1,16.1,1442000.0,16.11,16.13,16.1,16.1,1442000.0
2014-09-25 12:35:00,16.11,16.13,16.1,16.11,434000.0,16.11,16.13,16.1,16.11,434000.0
2014-09-25 12:40:00,16.12,16.13,16.1,16.12,364000.0,16.12,16.13,16.1,16.12,364000.0
2014-09-25 12:45:00,16.11,16.12,16.11,16.11,716000.0,16.11,16.12,16.11,16.11,716000.0
2014-09-25 12:50:00,16.12,16.13,16.1,16.13,346000.0,16.12,16.13,16.1,16.13,346000.0
2014-09-25 12:55:00,16.12,16.15,16.12,16.13,492000.0,16.12,16.15,16.12,16.13,492000.0
2014-09-25 13:00:00,16.14,16.15,16.12,16.12,248000.0,16.14,16.15,16.12,16.12,248000.0
2014-09-25 13:05:00,16.12,16.15,16.11,16.14,434000.0,16.12,16.15,16.11,16.14,434000.0
2014-09-25 13:10:00,16.14,16.19,16.14,16.16,906000.0,16.14,16.19,16.14,16.16,906000.0
2014-09-25 13:15:00,16.16,16.2,16.16,16.18,866000.0,16.16,16.2,16.16,16.18,866000.0
2014-09-25 13:20:00,16.18,16.18,16.15,16.15,200000.0,16.18,16.18,16.15,16.15,200000.0
2014-09-25 13:25:00,16.15,16.16,16.12,16.14,334000.0,16.15,16.16,16.12,16.14,334000.0
2014-09-25 13:30:00,16.15,16.15,16.13,16.14,234000.0,16.15,16.15,16.13,16.14,234000.0
2014-09-25 13:35:00,16.13,16.14,16.1,16.1,502000.0,16.13,16.14,16.1,16.1,502000.0
2014-09-25 13:40:00,16.1,16.12,16.1,16.11,194000.0,16.1,16.12,16.1,16.11,194000.0
2014-09-25 13:45:00,16.12,16.12,16.09,16.1,326000.0,16.12,16.12,16.09,16.1,326000.0
2014-09-25 13:50:00,16.1,16.1,16.08,16.1,630000.0,16.1,16.1,16.08,16.1,630000.0
2014-09-25 13:55:00,16.1,16.12,16.09,16.11,354000.0,16.1,16.12,16.09,16.11,354000.0
2014-09-25 14:00:00,16.11,16.12,16.1,16.1,516000.0,16.11,16.12,16.1,16.1,516000.0
2014-09-25 14:05:00,16.1,16.11,16.1,16.1,302000.0,16.1,16.11,16.1,16.1,302000.0
2014-09-25 14:10:00,16.1,16.1,16.09,16.1,260000.0,16.1,16.1,16.09,16.1,260000.0
2014-09-25 14:15:00,16.1,16.11,16.08,16.11,478000.0,16.1,16.11,16.08,16.11,478000.0
2014-09-25 14:20:00,16.11,16.12,16.09,16.1,284000.0,16.11,16.12,16.09,16.1,284000.0
2014-09-25 14:25:00,16.1,16.11,16.09,16.1,440000.0,16.1,16.11,16.09,16.1,440000.0
2014-09-25 14:30:00,16.11,16.11,16.09,16.09,246000.0,16.11,16.11,16.09,16.09,246000.0
2014-09-25 14:35:00,16.09,16.11,16.09,16.11,220000.0,16.09,16.11,16.09,16.11,220000.0
2014-09-25 14:40:00,16.11,16.11,16.08,16.09,388000.0,16.11,16.11,16.08,16.09,388000.0
2014-09-25 14:45:00,16.09,16.14,16.09,16.14,568000.0,16.09,16.14,16.09,16.14,568000.0
2014-09-25 14:50:00,16.14,16.14,16.1,16.12,268000.0,16.14,16.14,16.1,16.12,268000.0
2014-09-25 14:55:00,16.12,16.13,16.09,16.11,324000.0,16.12,16.13,16.09,16.11,324000.0
2014-09-25 15:00:00,16.11,16.13,16.09,16.1,322000.0,16.11,16.13,16.09,16.1,322000.0
2014-09-25 15:05:00,16.11,16.12,16.09,16.1,232000.0,16.11,16.12,16.09,16.1,232000.0
2014-09-25 15:10:00,16.1,16.1,16.09,16.09,344000.0,16.1,16.1,16.09,16.09,344000.0
2014-09-25 15:15:00,16.09,16.12,16.09,16.09,388000.0,16.09,16.12,16.09,16.09,388000.0
2014-09-25 15:20:00,16.1,16.1,16.07,16.09,860000.0,16.1,16.1,16.07,16.09,860000.0
2014-09-25 15:25:00,16.09,16.1,16.08,16.09,496000.0,16.09,16.1,16.08,16.09,496000.0
2014-09-25 15:30:00,16.09,16.12,16.08,16.12,750000.0,16.09,16.12,16.08,16.12,750000.0
2014-09-25 15:35:00,16.12,16.15,16.12,16.15,678000.0,16.12,16.15,16.12,16.15,678000.0
2014-09-25 15:40:00,16.15,16.16,16.14,16.15,570000.0,16.15,16.16,16.14,16.15,570000.0
2014-09-25 15:45:00,16.15,16.16,16.13,16.15,936000.0,16.15,16.16,16.13,16.15,936000.0
2014-09-25 15:50:00,16.14,16.15,16.11,16.12,1304000.0,16.14,16.15,16.11,16.12,1304000.0
2014-09-25 15:55:00,16.12,16.13,16.09,16.1,2386000.0,16.12,16.13,16.09,16.1,2386000.0
2014-09-26 09:30:00,16.03,16.14,16.03,16.12,2062000.0,16.03,16.14,16.03,16.12,2062000.0
2014-09-26 09:35:00,16.11,16.18,16.1,16.11,842000.0,16.11,16.18,16.1,16.11,842000.0
2014-09-26 09:40:00,16.11,16.13,16.05,16.1,930000.0,16.11,16.13,16.05,16.1,930000.0
2014-09-26 09:45:00,16.11,16.12,16.04,16.09,816000.0,16.11,16.12,16.04,16.09,816000.0
2014-09-26 09:50:00,16.1,16.14,16.06,16.06,636000.0,16.1,16.14,16.06,16.06,636000.0
2014-09-26 09:55:00,16.06,16.06,16.01,16.03,1404000.0,16.06,16.06,16.01,16.03,1404000.0
2014-09-26 10:00:00,16.04,16.08,16.04,16.04,936000.0,16.04,16.08,16.04,16.04,936000.0
2014-09-26 10:05:00,16.04,16.05,16.01,16.02,806000.0,16.04,16.05,16.01,16.02,806000.0
2014-09-26 10:10:00,16.02,16.04,15.92,15.92,3150000.0,16.02,16.04,15.92,15.92,3150000.0
2014-09-26 10:15:00,15.92,15.97,15.92,15.92,1886000.0,15.92,15.97,15.92,15.92,1886000.0
2014-09-26 10:20:00,15.93,15.97,15.93,15.97,1532000.0,15.93,15.97,15.93,15.97,1532000.0
2014-09-26 10:25:00,15.96,15.99,15.93,15.93,1458000.0,15.96,15.99,15.93,15.93,1458000.0
2014-09-26 10:30:00,15.93,15.96,15.9,15.95,1464000.0,15.93,15.96,15.9,15.95,1464000.0
2014-09-26 10:35:00,15.95,15.97,15.91,15.91,866000.0,15.95,15.97,15.91,15.91,866000.0
2014-09-26 10:40:00,15.91,15.94,15.9,15.94,976000.0,15.91,15.94,15.9,15.94,976000.0
2014-09-26 10:45:00,15.95,15.95,15.91,15.91,882000.0,15.95,15.95,15.91,15.91,882000.0
2014-09-26 10:50:00,15.91,15.95,15.9,15.92,720000.0,15.91,15.95,15.9,15.92,720000.0
2014-09-26 10:55:00,15.92,15.95,15.92,15.94,674000.0,15.92,15.95,15.92,15.94,674000.0
2014-09-26 11:00:00,15.95,15.97,15.94,15.95,888000.0,15.95,15.97,15.94,15.95,888000.0
2014-09-26 11:05:00,15.95,15.96,15.94,15.95,560000.0,15.95,15.96,15.94,15.95,560000.0
2014-09-26 11:10:00,15.95,15.96,15.92,15.93,496000.0,15.95,15.96,15.92,15.93,496000.0
2014-09-26 11:15:00,15.93,15.94,15.9,15.91,1468000.0,15.93,15.94,15.9,15.91,1468000.0
2014-09-26 11:20:00,15.91,15.93,15.9,15.9,754000.0,15.91,15.93,15.9,15.9,754000.0
2014-09-26 11:25:00,15.9,15.91,15.88,15.89,1276000.0,15.9,15.91,15.88,15.89,1276000.0
2014-09-26 11:30:00,15.9,15.91,15.89,15.89,544000.0,15.9,15.91,15.89,15.89,544000.0
2014-09-26 11:35:00,15.89,15.91,15.88,15.9,392000.0,15.89,15.91,15.88,15.9,392000.0
2014-09-26 11:40:00,15.9,15.91,15.89,15.9,324000.0,15.9,15.91,15.89,15.9,324000.0
2014-09-26 11:45:00,15.91,15.92,15.9,15.92,658000.0,15.91,15.92,15.9,15.92,658000.0
2014-09-26 11:50:00,15.92,15.92,15.9,15.92,488000.0,15.92,15.92,15.9,15.92,488000.0
2014-09-26 11:55:00,15.92,15.94,15.91,15.91,464000.0,15.92,15.94,15.91,15.91,464000.0
2014-09-26 12:00:00,15.92,15.94,15.91,15.94,496000.0,15.92,15.94,15.91,15.94,496000.0
2014-09-26 12:05:00,15.94,15.95,15.93,15.94,326000.0,15.94,15.95,15.93,15.94,326000.0
2014-09-26 12:10:00,15.94,15.98,15.94,15.97,540000.0,15.94,15.98,15.94,15.97,540000.0
2014-09-26 12:15:00,15.97,15.99,15.96,15.99,544000.0,15.97,15.99,15.96,15.99,544000.0
2014-09-26 12:20:00,15.99,16.02,15.99,16.01,1000000.0,15.99,16.02,15.99,16.01,1000000.0
2014-09-26 12:25:00,16.0,16.01,15.98,16.01,250000.0,16.0,16.01,15.98,16.01,250000.0
2014-09-26 12:30:00,16.01,16.01,15.99,15.99,330000.0,16.01,16.01,15.99,15.99,330000.0
2014-09-26 12:35:00,15.99,16.0,15.98,15.98,292000.0,15.99,16.0,15.98,15.98,292000.0
2014-09-26 12:40:00,15.99,16.0,15.98,15.99,272000.0,15.99,16.0,15.98,15.99,272000.0
2014-09-26 12:45:00,15.99,16.01,15.99,16.01,300000.0,15.99,16.01,15.99,16.01,300000.0
2014-09-26 12:50:00,16.01,16.02,16.01,16.02,338000.0,16.01,16.02,16.01,16.02,338000.0
2014-09-26 12:55:00,16.02,16.05,16.02,16.05,1038000.0,16.02,16.05,16.02,16.05,1038000.0
2014-09-26 13:00:00,16.05,16.06,16.04,16.06,184000.0,16.05,16.06,16.04,16.06,184000.0
2014-09-26 13:05:00,16.05,16.06,16.05,16.06,320000.0,16.05,16.06,16.05,16.06,320000.0
2014-09-26 13:10:00,16.06,16.08,16.05,16.05,332000.0,16.06,16.08,16.05,16.05,332000.0
2014-09-26 13:15:00,16.05,16.06,16.05,16.05,352000.0,16.05,16.06,16.05,16.05,352000.0
2014-09-26 13:20:00,16.05,16.07,16.04,16.05,402000.0,16.05,16.07,16.04,16.05,402000.0
2014-09-26 13:25:00,16.05,16.05,16.02,16.04,556000.0,16.05,16.05,16.02,16.04,556000.0
2014-09-26 13:30:00,16.03,16.04,16.02,16.03,326000.0,16.03,16.04,16.02,16.03,326000.0
2014-09-26 13:35:00,16.02,16.04,16.02,16.04,274000.0,16.02,16.04,16.02,16.04,274000.0
2014-09-26 13:40:00,16.04,16.04,16.02,16.02,200000.0,16.04,16.04,16.02,16.02,200000.0
2014-09-26 13:45:00,16.02,16.02,16.01,16.01,346000.0,16.02,16.02,16.01,16.01,346000.0
2014-09-26 13:50:00,16.01,16.04,16.01,16.03,304000.0,16.01,16.04,16.01,16.03,304000.0
2014-09-26 13:55:00,16.03,16.06,16.02,16.05,272000.0,16.03,16.06,16.02,16.05,272000.0
2014-09-26 14:00:00,16.05,16.07,16.05,16.05,414000.0,16.05,16.07,16.05,16.05,414000.0
2014-09-26 14:05:00,16.05,16.09,16.05,16.09,562000.0,16.05,16.09,16.05,16.09,562000.0
2014-09-26 14:10:00,16.09,16.09,16.07,16.07,266000.0,16.09,16.09,16.07,16.07,266000.0
2014-09-26 14:15:00,16.07,16.13,16.07,16.12,758000.0,16.07,16.13,16.07,16.12,758000.0
2014-09-26 14:20:00,16.13,16.13,16.1,16.11,410000.0,16.13,16.13,16.1,16.11,410000.0
2014-09-26 14:25:00,16.12,16.14,16.12,16.13,572000.0,16.12,16.14,16.12,16.13,572000.0
2014-09-26 14:30:00,16.13,16.14,16.11,16.12,390000.0,16.13,16.14,16.11,16.12,390000.0
2014-09-26 14:35:00,16.12,16.15,16.12,16.14,478000.0,16.12,16.15,16.12,16.14,478000.0
2014-09-26 14:40:00,16.14,16.15,16.13,16.14,246000.0,16.14,16.15,16.13,16.14,246000.0
2014-09-26 14:45:00,16.14,16.17,16.14,16.17,838000.0,16.14,16.17,16.14,16.17,838000.0
2014-09-26 14:50:00,16.16,16.17,16.15,16.15,696000.0,16.16,16.17,16.15,16.15,696000.0
2014-09-26 14:55:00,16.16,16.17,16.15,16.16,598000.0,16.16,16.17,16.15,16.16,598000.0
2014-09-26 15:00:00,16.16,16.16,16.14,16.15,620000.0,16.16,16.16,16.14,16.15,620000.0
2014-09-26 15:05:00,16.15,16.16,16.15,16.15,482000.0,16.15,16.16,16.15,16.15,482000.0
2014-09-26 15:10:00,16.15,16.16,16.13,16.15,526000.0,16.15,16.16,16.13,16.15,526000.0
2014-09-26 15:15:00,16.15,16.15,16.12,16.12,398000.0,16.15,16.15,16.12,16.12,398000.0
2014-09-26 15:20:00,16.12,16.15,16.12,16.14,394000.0,16.12,16.15,16.12,16.14,394000.0
2014-09-26 15:25:00,16.14,16.15,16.13,16.14,780000.0,16.14,16.15,16.13,16.14,780000.0
2014-09-26 15:30:00,16.14,16.14,16.1,16.11,672000.0,16.14,16.14,16.1,16.11,672000.0
2014-09-26 15:35:00,16.11,16.11,16.08,16.09,888000.0,16.11,16.11,16.08,16.09,888000.0
2014-09-26 15:40:00,16.09,16.12,16.09,16.11,550000.0,16.09,16.12,16.09,16.11,550000.0
2014-09-26 15:45:00,16.11,16.12,16.1,16.12,868000.0,16.11,16.12,16.1,16.12,868000.0
2014-09-26 15:50:00,16.12,16.17,16.12,16.16,2034000.0,16.12,16.17,16.12,16.16,2034000.0
2014-09-26 15:55:00,16.16,16.18,16.15,16.16,3152000.0,16.16,16.18,16.15,16.16,3152000.0
2014-09-29 09:30:00,16.03,16.03,15.95,15.99,1836000.0,16.03,16.03,15.95,15.99,1836000.0
2014-09-29 09:35:00,15.99,16.06,15.99,16.0,748000.0,15.99,16.06,15.99,16.0,748000.0
2014-09-29 09:40:00,16.01,16.02,15.98,16.01,1092000.0,16.01,16.02,15.98,16.01,1092000.0
2014-09-29 09:45:00,16.01,16.05,15.99,16.0,532000.0,16.01,16.05,15.99,16.0,532000.0
2014-09-29 09:50:00,16.0,16.01,15.98,16.01,752000.0,16.0,16.01,15.98,16.01,752000.0
2014-09-29 09:55:00,16.01,16.04,15.99,16.02,466000.0,16.01,16.04,15.99,16.02,466000.0
2014-09-29 10:00:00,16.03,16.03,16.0,16.01,454000.0,16.03,16.03,16.0,16.01,454000.0
2014-09-29 10:05:00,16.02,16.03,15.99,16.0,294000.0,16.02,16.03,15.99,16.0,294000.0
2014-09-29 10:10:00,15.99,16.04,15.99,16.04,542000.0,15.99,16.04,15.99,16.04,542000.0
2014-09-29 10:15:00,16.03,16.09,16.03,16.08,536000.0,16.03,16.09,16.03,16.08,536000.0
2014-09-29 10:20:00,16.08,16.11,16.08,16.08,622000.0,16.08,16.11,16.08,16.08,622000.0
2014-09-29 10:25:00,16.09,16.1,16.07,16.09,1010000.0,16.09,16.1,16.07,16.09,1010000.0
2014-09-29 10:30:00,16.08,16.11,16.06,16.11,538000.0,16.08,16.11,16.06,16.11,538000.0
2014-09-29 10:35:00,16.1,16.11,16.08,16.1,566000.0,16.1,16.11,16.08,16.1,566000.0
2014-09-29 10:40:00,16.1,16.16,16.1,16.16,886000.0,16.1,16.16,16.1,16.16,886000.0
2014-09-29 10:45:00,16.16,16.17,16.13,16.14,756000.0,16.16,16.17,16.13,16.14,756000.0
2014-09-29 10:50:00,16.14,16.15,16.13,16.13,242000.0,16.14,16.15,16.13,16.13,242000.0
2014-09-29 10:55:00,16.13,16.14,16.12,16.13,512000.0,16.13,16.14,16.12,16.13,512000.0
2014-09-29 11:00:00,16.13,16.15,16.13,16.15,414000.0,16.13,16.15,16.13,16.15,414000.0
2014-09-29 11:05:00,16.15,16.17,16.15,16.15,318000.0,16.15,16.17,16.15,16.15,318000.0
2014-09-29 11:10:00,16.15,16.17,16.14,16.17,330000.0,16.15,16.17,16.14,16.17,330000.0
2014-09-29 11:15:00,16.17,16.17,16.16,16.17,264000.0,16.17,16.17,16.16,16.17,264000.0
2014-09-29 11:20:00,16.17,16.19,16.15,16.15,490000.0,16.17,16.19,16.15,16.15,490000.0
2014-09-29 11:25:00,16.15,16.16,16.13,16.14,266000.0,16.15,16.16,16.13,16.14,266000.0
2014-09-29 11:30:00,16.14,16.14,16.11,16.12,472000.0,16.14,16.14,16.11,16.12,472000.0
2014-09-29 11:35:00,16.11,16.12,16.1,16.1,214000.0,16.11,16.12,16.1,16.1,214000.0
2014-09-29 11:40:00,16.1,16.11,16.09,16.11,160000.0,16.1,16.11,16.09,16.11,160000.0
2014-09-29 11:45:00,16.11,16.12,16.09,16.1,182000.0,16.11,16.12,16.09,16.1,182000.0
2014-09-29 11:50:00,16.1,16.12,16.1,16.11,124000.0,16.1,16.12,16.1,16.11,124000.0
2014-09-29 11:55:00,16.11,16.14,16.11,16.14,98000.0,16.11,16.14,16.11,16.14,98000.0
2014-09-29 12:00:00,16.14,16.14,16.1,16.11,154000.0,16.14,16.14,16.1,16.11,154000.0
2014-09-29 12:05:00,16.12,16.12,16.1,16.11,258000.0,16.12,16.12,16.1,16.11,258000.0
2014-09-29 12:10:00,16.11,16.11,16.08,16.08,358000.0,16.11,16.11,16.08,16.08,358000.0
2014-09-29 12:15:00,16.08,16.09,16.07,16.09,110000.0,16.08,16.09,16.07,16.09,110000.0
2014-09-29 12:20:00,16.09,16.09,16.07,16.07,214000.0,16.09,16.09,16.07,16.07,214000.0
2014-09-29 12:25:00,16.07,16.08,16.05,16.05,268000.0,16.07,16.08,16.05,16.05,268000.0
2014-09-29 12:30:00,16.05,16.06,16.04,16.04,338000.0,16.05,16.06,16.04,16.04,338000.0
2014-09-29 12:35:00,16.04,16.05,16.03,16.04,358000.0,16.04,16.05,16.03,16.04,358000.0
2014-09-29 12:40:00,16.04,16.08,16.04,16.07,244000.0,16.04,16.08,16.04,16.07,244000.0
2014-09-29 12:45:00,16.07,16.07,16.04,16.07,144000.0,16.07,16.07,16.04,16.07,144000.0
2014-09-29 12:50:00,16.06,16.11,16.06,16.1,214000.0,16.06,16.11,16.06,16.1,214000.0
2014-09-29 12:55:00,16.1,16.11,16.1,16.1,174000.0,16.1,16.11,16.1,16.1,174000.0
2014-09-29 13:00:00,16.1,16.1,16.08,16.08,102000.0,16.1,16.1,16.08,16.08,102000.0
2014-09-29 13:05:00,16.08,16.09,16.07,16.08,256000.0,16.08,16.09,16.07,16.08,256000.0
2014-09-29 13:10:00,16.08,16.08,16.06,16.06,142000.0,16.08,16.08,16.06,16.06,142000.0
2014-09-29 13:15:00,16.06,16.1,16.06,16.08,240000.0,16.06,16.1,16.06,16.08,240000.0
2014-09-29 13:20:00,16.07,16.09,16.07,16.07,76000.0,16.07,16.09,16.07,16.07,76000.0
2014-09-29 13:25:00,16.07,16.1,16.07,16.1,64000.0,16.07,16.1,16.07,16.1,64000.0
2014-09-29 13:30:00,16.1,16.11,16.09,16.1,134000.0,16.1,16.11,16.09,16.1,134000.0
2014-09-29 13:35:00,16.1,16.1,16.07,16.08,176000.0,16.1,16.1,16.07,16.08,176000.0
2014-09-29 13:40:00,16.08,16.09,16.06,16.06,238000.0,16.08,16.09,16.06,16.06,238000.0
2014-09-29 13:45:00,16.07,16.07,16.04,16.04,322000.0,16.07,16.07,16.04,16.04,322000.0
2014-09-29 13:50:00,16.05,16.07,16.05,16.07,122000.0,16.05,16.07,16.05,16.07,122000.0
2014-09-29 13:55:00,16.06,16.07,16.05,16.07,102000.0,16.06,16.07,16.05,16.07,102000.0
2014-09-29 14:00:00,16.07,16.1,16.07,16.09,244000.0,16.07,16.1,16.07,16.09,244000.0
2014-09-29 14:05:00,16.09,16.09,16.06,16.06,154000.0,16.09,16.09,16.06,16.06,154000.0
2014-09-29 14:10:00,16.07,16.09,16.05,16.06,174000.0,16.07,16.09,16.05,16.06,174000.0
2014-09-29 14:15:00,16.06,16.08,16.05,16.06,354000.0,16.06,16.08,16.05,16.06,354000.0
2014-09-29 14:20:00,16.06,16.06,16.03,16.03,416000.0,16.06,16.06,16.03,16.03,416000.0
2014-09-29 14:25:00,16.03,16.05,16.02,16.04,352000.0,16.03,16.05,16.02,16.04,352000.0
2014-09-29 14:30:00,16.04,16.06,16.02,16.05,368000.0,16.04,16.06,16.02,16.05,368000.0
2014-09-29 14:35:00,16.06,16.06,16.03,16.04,168000.0,16.06,16.06,16.03,16.04,168000.0
2014-09-29 14:40:00,16.04,16.05,16.03,16.03,164000.0,16.04,16.05,16.03,16.03,164000.0
2014-09-29 14:45:00,16.03,16.06,16.03,16.04,306000.0,16.03,16.06,16.03,16.04,306000.0
2014-09-29 14:50:00,16.03,16.04,16.03,16.03,480000.0,16.03,16.04,16.03,16.03,480000.0
2014-09-29 14:55:00,16.03,16.07,16.03,16.06,246000.0,16.03,16.07,16.03,16.06,246000.0
2014-09-29 15:00:00,16.07,16.08,16.06,16.08,346000.0,16.07,16.08,16.06,16.08,346000.0
2014-09-29 15:05:00,16.07,16.09,16.07,16.08,178000.0,16.07,16.09,16.07,16.08,178000.0
2014-09-29 15:10:00,16.08,16.1,16.06,16.1,270000.0,16.08,16.1,16.06,16.1,270000.0
2014-09-29 15:15:00,16.1,16.11,16.08,16.11,222000.0,16.1,16.11,16.08,16.11,222000.0
2014-09-29 15:20:00,16.1,16.12,16.09,16.11,274000.0,16.1,16.12,16.09,16.11,274000.0
2014-09-29 15:25:00,16.12,16.13,16.11,16.11,378000.0,16.12,16.13,16.11,16.11,378000.0
2014-09-29 15:30:00,16.11,16.12,16.1,16.12,286000.0,16.11,16.12,16.1,16.12,286000.0
2014-09-29 15:35:00,16.12,16.13,16.11,16.12,220000.0,16.12,16.13,16.11,16.12,220000.0
2014-09-29 15:40:00,16.13,16.13,16.09,16.09,434000.0,16.13,16.13,16.09,16.09,434000.0
2014-09-29 15:45:00,16.09,16.12,16.09,16.11,410000.0,16.09,16.12,16.09,16.11,410000.0
2014-09-29 15:50:00,16.11,16.11,16.09,16.09,696000.0,16.11,16.11,16.09,16.09,696000.0
2014-09-29 15:55:00,16.09,16.1,16.08,16.1,1318000.0,16.09,16.1,16.08,16.1,1318000.0
2014-09-30 09:30:00,16.07,16.1,16.01,16.06,2660000.0,16.07,16.1,16.01,16.06,2660000.0
2014-09-30 09:35:00,16.07,16.07,15.99,16.03,1134000.0,16.07,16.07,15.99,16.03,1134000.0
2014-09-30 09:40:00,16.03,16.03,15.98,15.99,1320000.0,16.03,16.03,15.98,15.99,1320000.0
2014-09-30 09:45:00,15.98,16.04,15.98,15.98,422000.0,15.98,16.04,15.98,15.98,422000.0
2014-09-30 09:50:00,15.98,16.02,15.93,16.02,848000.0,15.98,16.02,15.93,16.02,848000.0
2014-09-30 09:55:00,16.01,16.02,15.98,16.01,234000.0,16.01,16.02,15.98,16.01,234000.0
2014-09-30 10:00:00,16.02,16.02,15.96,15.97,446000.0,16.02,16.02,15.96,15.97,446000.0
2014-09-30 10:05:00,15.97,16.02,15.96,16.02,624000.0,15.97,16.02,15.96,16.02,624000.0
2014-09-30 10:10:00,16.01,16.05,16.0,16.04,528000.0,16.01,16.05,16.0,16.04,528000.0
2014-09-30 10:15:00,16.05,16.05,16.03,16.04,654000.0,16.05,16.05,16.03,16.04,654000.0
2014-09-30 10:20:00,16.03,16.06,16.01,16.02,334000.0,16.03,16.06,16.01,16.02,334000.0
2014-09-30 10:25:00,16.02,16.03,16.01,16.01,324000.0,16.02,16.03,16.01,16.01,324000.0
2014-09-30 10:30:00,16.01,16.04,16.01,16.03,256000.0,16.01,16.04,16.01,16.03,256000.0
2014-09-30 10:35:00,16.03,16.05,16.03,16.05,342000.0,16.03,16.05,16.03,16.05,342000.0
2014-09-30 10:40:00,16.05,16.08,16.03,16.06,980000.0,16.05,16.08,16.03,16.06,980000.0
2014-09-30 10:45:00,16.07,16.1,16.06,16.08,544000.0,16.07,16.1,16.06,16.08,544000.0
2014-09-30 10:50:00,16.08,16.13,16.06,16.13,712000.0,16.08,16.13,16.06,16.13,712000.0
2014-09-30 10:55:00,16.13,16.13,16.09,16.13,656000.0,16.13,16.13,16.09,16.13,656000.0
2014-09-30 11:00:00,16.12,16.12,16.08,16.09,624000.0,16.12,16.12,16.08,16.09,624000.0
2014-09-30 11:05:00,16.09,16.12,16.09,16.11,510000.0,16.09,16.12,16.09,16.11,510000.0
2014-09-30 11:10:00,16.11,16.13,16.11,16.11,704000.0,16.11,16.13,16.11,16.11,704000.0
2014-09-30 11:15:00,16.11,16.13,16.09,16.1,354000.0,16.11,16.13,16.09,16.1,354000.0
2014-09-30 11:20:00,16.1,16.11,16.08,16.1,332000.0,16.1,16.11,16.08,16.1,332000.0
2014-09-30 11:25:00,16.11,16.14,16.1,16.12,620000.0,16.11,16.14,16.1,16.12,620000.0
2014-09-30 11:30:00,16.12,16.14,16.12,16.14,752000.0,16.12,16.14,16.12,16.14,752000.0
2014-09-30 11:35:00,16.13,16.16,16.13,16.14,454000.0,16.13,16.16,16.13,16.14,454000.0
2014-09-30 11:40:00,16.14,16.14,16.12,16.13,386000.0,16.14,16.14,16.12,16.13,386000.0
2014-09-30 11:45:00,16.13,16.14,16.12,16.14,286000.0,16.13,16.14,16.12,16.14,286000.0
2014-09-30 11:50:00,16.14,16.15,16.13,16.14,380000.0,16.14,16.15,16.13,16.14,380000.0
2014-09-30 11:55:00,16.14,16.15,16.12,16.13,286000.0,16.14,16.15,16.12,16.13,286000.0
2014-09-30 12:00:00,16.13,16.14,16.12,16.13,386000.0,16.13,16.14,16.12,16.13,386000.0
2014-09-30 12:05:00,16.13,16.14,16.12,16.14,232000.0,16.13,16.14,16.12,16.14,232000.0
2014-09-30 12:10:00,16.13,16.15,16.13,16.14,336000.0,16.13,16.15,16.13,16.14,336000.0
2014-09-30 12:15:00,16.15,16.15,16.11,16.12,344000.0,16.15,16.15,16.11,16.12,344000.0
2014-09-30 12:20:00,16.12,16.13,16.09,16.09,394000.0,16.12,16.13,16.09,16.09,394000.0
2014-09-30 12:25:00,16.11,16.13,16.09,16.12,280000.0,16.11,16.13,16.09,16.12,280000.0
2014-09-30 12:30:00,16.11,16.13,16.1,16.13,322000.0,16.11,16.13,16.1,16.13,322000.0
2014-09-30 12:35:00,16.13,16.13,16.09,16.09,260000.0,16.13,16.13,16.09,16.09,260000.0
2014-09-30 12:40:00,16.09,16.12,16.08,16.1,222000.0,16.09,16.12,16.08,16.1,222000.0
2014-09-30 12:45:00,16.1,16.11,16.1,16.1,292000.0,16.1,16.11,16.1,16.1,292000.0
2014-09-30 12:50:00,16.12,16.12,16.1,16.1,128000.0,16.12,16.12,16.1,16.1,128000.0
2014-09-30 12:55:00,16.11,16.11,16.1,16.1,130000.0,16.11,16.11,16.1,16.1,130000.0
2014-09-30 13:00:00,16.1,16.11,16.1,16.1,72000.0,16.1,16.11,16.1,16.1,72000.0
2014-09-30 13:05:00,16.11,16.14,16.1,16.12,312000.0,16.11,16.14,16.1,16.12,312000.0
2014-09-30 13:10:00,16.12,16.13,16.11,16.11,84000.0,16.12,16.13,16.11,16.11,84000.0
2014-09-30 13:15:00,16.12,16.14,16.11,16.12,44000.0,16.12,16.14,16.11,16.12,44000.0
2014-09-30 13:20:00,16.11,16.11,16.09,16.09,208000.0,16.11,16.11,16.09,16.09,208000.0
2014-09-30 13:25:00,16.1,16.1,16.07,16.08,492000.0,16.1,16.1,16.07,16.08,492000.0
2014-09-30 13:30:00,16.08,16.1,16.07,16.08,196000.0,16.08,16.1,16.07,16.08,196000.0
2014-09-30 13:35:00,16.08,16.09,16.07,16.09,150000.0,16.08,16.09,16.07,16.09,150000.0
2014-09-30 13:40:00,16.09,16.09,16.06,16.06,148000.0,16.09,16.09,16.06,16.06,148000.0
2014-09-30 13:45:00,16.05,16.06,16.03,16.05,220000.0,16.05,16.06,16.03,16.05,220000.0
2014-09-30 13:50:00,16.05,16.05,16.03,16.03,312000.0,16.05,16.05,16.03,16.03,312000.0
2014-09-30 13:55:00,16.04,16.07,16.04,16.06,244000.0,16.04,16.07,16.04,16.06,244000.0
2014-09-30 14:00:00,16.05,16.05,16.02,16.04,410000.0,16.05,16.05,16.02,16.04,410000.0
2014-09-30 14:05:00,16.04,16.06,16.03,16.04,356000.0,16.04,16.06,16.03,16.04,356000.0
2014-09-30 14:10:00,16.04,16.05,16.02,16.04,398000.0,16.04,16.05,16.02,16.04,398000.0
2014-09-30 14:15:00,16.04,16.05,16.03,16.05,302000.0,16.04,16.05,16.03,16.05,302000.0
2014-09-30 14:20:00,16.05,16.05,16.03,16.04,302000.0,16.05,16.05,16.03,16.04,302000.0
2014-09-30 14:25:00,16.04,16.07,16.03,16.06,304000.0,16.04,16.07,16.03,16.06,304000.0
2014-09-30 14:30:00,16.07,16.09,16.06,16.08,324000.0,16.07,16.09,16.06,16.08,324000.0
2014-09-30 14:35:00,16.09,16.09,16.07,16.07,192000.0,16.09,16.09,16.07,16.07,192000.0
2014-09-30 14:40:00,16.07,16.08,16.07,16.08,234000.0,16.07,16.08,16.07,16.08,234000.0
2014-09-30 14:45:00,16.07,16.11,16.07,16.1,350000.0,16.07,16.11,16.07,16.1,350000.0
2014-09-30 14:50:00,16.11,16.11,16.09,16.1,208000.0,16.11,16.11,16.09,16.1,208000.0
2014-09-30 14:55:00,16.11,16.11,16.09,16.1,276000.0,16.11,16.11,16.09,16.1,276000.0
2014-09-30 15:00:00,16.09,16.09,16.08,16.08,238000.0,16.09,16.09,16.08,16.08,238000.0
2014-09-30 15:05:00,16.08,16.08,16.06,16.08,426000.0,16.08,16.08,16.06,16.08,426000.0
2014-09-30 15:10:00,16.08,16.08,16.06,16.06,364000.0,16.08,16.08,16.06,16.06,364000.0
2014-09-30 15:15:00,16.07,16.1,16.07,16.1,252000.0,16.07,16.1,16.07,16.1,252000.0
2014-09-30 15:20:00,16.1,16.13,16.1,16.13,544000.0,16.1,16.13,16.1,16.13,544000.0
2014-09-30 15:25:00,16.13,16.13,16.11,16.12,390000.0,16.13,16.13,16.11,16.12,390000.0
2014-09-30 15:30:00,16.12,16.13,16.11,16.13,422000.0,16.12,16.13,16.11,16.13,422000.0
2014-09-30 15:35:00,16.14,16.15,16.13,16.13,420000.0,16.14,16.15,16.13,16.13,420000.0
2014-09-30 15:40:00,16.13,16.16,16.13,16.15,492000.0,16.13,16.16,16.13,16.15,492000.0
2014-09-30 15:45:00,16.15,16.17,16.14,16.16,1080000.0,16.15,16.17,16.14,16.16,1080000.0
2014-09-30 15:50:00,16.16,16.16,16.13,16.16,1148000.0,16.16,16.16,16.13,16.16,1148000.0
2014-09-30 15:55:00,16.16,16.16,16.12,16.12,2296000.0,16.16,16.16,16.12,16.12,2296000.0
2014-10-01 09:30:00,16.1,16.11,16.02,16.05,1256000.0,16.1,16.11,16.02,16.05,1256000.0
2014-10-01 09:35:00,16.05,16.06,15.95,15.97,1442000.0,16.05,16.06,15.95,15.97,1442000.0
2014-10-01 09:40:00,15.97,15.99,15.93,15.96,1552000.0,15.97,15.99,15.93,15.96,1552000.0
2014-10-01 09:45:00,15.96,15.98,15.94,15.95,616000.0,15.96,15.98,15.94,15.95,616000.0
2014-10-01 09:50:00,15.94,15.97,15.92,15.95,1134000.0,15.94,15.97,15.92,15.95,1134000.0
2014-10-01 09:55:00,15.95,15.96,15.92,15.94,800000.0,15.95,15.96,15.92,15.94,800000.0
2014-10-01 10:00:00,15.94,15.95,15.86,15.86,1774000.0,15.94,15.95,15.86,15.86,1774000.0
2014-10-01 10:05:00,15.86,15.88,15.85,15.86,1248000.0,15.86,15.88,15.85,15.86,1248000.0
2014-10-01 10:10:00,15.86,15.9,15.84,15.89,1172000.0,15.86,15.9,15.84,15.89,1172000.0
2014-10-01 10:15:00,15.89,15.93,15.88,15.9,1144000.0,15.89,15.93,15.88,15.9,1144000.0
2014-10-01 10:20:00,15.9,15.97,15.9,15.95,1100000.0,15.9,15.97,15.9,15.95,1100000.0
2014-10-01 10:25:00,15.94,15.94,15.9,15.92,446000.0,15.94,15.94,15.9,15.92,446000.0
2014-10-01 10:30:00,15.92,15.92,15.88,15.88,854000.0,15.92,15.92,15.88,15.88,854000.0
2014-10-01 10:35:00,15.88,15.88,15.85,15.87,852000.0,15.88,15.88,15.85,15.87,852000.0
2014-10-01 10:40:00,15.88,15.9,15.87,15.88,380000.0,15.88,15.9,15.87,15.88,380000.0
2014-10-01 10:45:00,15.88,15.92,15.86,15.9,522000.0,15.88,15.92,15.86,15.9,522000.0
2014-10-01 10:50:00,15.9,15.93,15.89,15.9,448000.0,15.9,15.93,15.89,15.9,448000.0
2014-10-01 10:55:00,15.89,15.92,15.89,15.91,340000.0,15.89,15.92,15.89,15.91,340000.0
2014-10-01 11:00:00,15.9,15.96,15.9,15.96,592000.0,15.9,15.96,15.9,15.96,592000.0
2014-10-01 11:05:00,15.96,16.0,15.96,15.97,618000.0,15.96,16.0,15.96,15.97,618000.0
2014-10-01 11:10:00,15.97,15.99,15.93,15.93,382000.0,15.97,15.99,15.93,15.93,382000.0
2014-10-01 11:15:00,15.93,15.97,15.92,15.97,578000.0,15.93,15.97,15.92,15.97,578000.0
2014-10-01 11:20:00,15.97,15.98,15.95,15.97,572000.0,15.97,15.98,15.95,15.97,572000.0
2014-10-01 11:25:00,15.97,15.97,15.93,15.94,926000.0,15.97,15.97,15.93,15.94,926000.0
2014-10-01 11:30:00,15.94,15.96,15.91,15.91,822000.0,15.94,15.96,15.91,15.91,822000.0
2014-10-01 11:35:00,15.92,15.93,15.91,15.91,232000.0,15.92,15.93,15.91,15.91,232000.0
2014-10-01 11:40:00,15.91,15.94,15.9,15.94,352000.0,15.91,15.94,15.9,15.94,352000.0
2014-10-01 11:45:00,15.94,15.94,15.89,15.91,492000.0,15.94,15.94,15.89,15.91,492000.0
2014-10-01 11:50:00,15.91,15.92,15.9,15.91,106000.0,15.91,15.92,15.9,15.91,106000.0
2014-10-01 11:55:00,15.91,15.93,15.91,15.91,152000.0,15.91,15.93,15.91,15.91,152000.0
2014-10-01 12:00:00,15.91,15.91,15.89,15.9,280000.0,15.91,15.91,15.89,15.9,280000.0
2014-10-01 12:05:00,15.9,15.91,15.88,15.91,558000.0,15.9,15.91,15.88,15.91,558000.0
2014-10-01 12:10:00,15.9,15.9,15.88,15.89,332000.0,15.9,15.9,15.88,15.89,332000.0
2014-10-01 12:15:00,15.89,15.89,15.88,15.89,150000.0,15.89,15.89,15.88,15.89,150000.0
2014-10-01 12:20:00,15.89,15.9,15.88,15.89,276000.0,15.89,15.9,15.88,15.89,276000.0
2014-10-01 12:25:00,15.89,15.93,15.88,15.93,482000.0,15.89,15.93,15.88,15.93,482000.0
2014-10-01 12:30:00,15.93,15.93,15.89,15.92,398000.0,15.93,15.93,15.89,15.92,398000.0
2014-10-01 12:35:00,15.91,15.92,15.9,15.91,294000.0,15.91,15.92,15.9,15.91,294000.0
2014-10-01 12:40:00,15.91,15.91,15.88,15.88,224000.0,15.91,15.91,15.88,15.88,224000.0
2014-10-01 12:45:00,15.88,15.89,15.85,15.86,616000.0,15.88,15.89,15.85,15.86,616000.0
2014-10-01 12:50:00,15.85,15.88,15.85,15.88,432000.0,15.85,15.88,15.85,15.88,432000.0
2014-10-01 12:55:00,15.88,15.88,15.86,15.86,294000.0,15.88,15.88,15.86,15.86,294000.0
2014-10-01 13:00:00,15.87,15.88,15.86,15.88,204000.0,15.87,15.88,15.86,15.88,204000.0
2014-10-01 13:05:00,15.87,15.88,15.85,15.86,350000.0,15.87,15.88,15.85,15.86,350000.0
2014-10-01 13:10:00,15.86,15.87,15.85,15.86,234000.0,15.86,15.87,15.85,15.86,234000.0
2014-10-01 13:15:00,15.86,15.86,15.84,15.85,486000.0,15.86,15.86,15.84,15.85,486000.0
2014-10-01 13:20:00,15.85,15.86,15.84,15.85,528000.0,15.85,15.86,15.84,15.85,528000.0
2014-10-01 13:25:00,15.86,15.87,15.85,15.85,294000.0,15.86,15.87,15.85,15.85,294000.0
2014-10-01 13:30:00,15.86,15.87,15.84,15.86,694000.0,15.86,15.87,15.84,15.86,694000.0
2014-10-01 13:35:00,15.86,15.86,15.84,15.85,454000.0,15.86,15.86,15.84,15.85,454000.0
2014-10-01 13:40:00,15.85,15.85,15.83,15.84,350000.0,15.85,15.85,15.83,15.84,350000.0
2014-10-01 13:45:00,15.84,15.87,15.84,15.84,432000.0,15.84,15.87,15.84,15.84,432000.0
2014-10-01 13:50:00,15.85,15.86,15.84,15.84,244000.0,15.85,15.86,15.84,15.84,244000.0
2014-10-01 13:55:00,15.85,15.86,15.84,15.84,382000.0,15.85,15.86,15.84,15.84,382000.0
2014-10-01 14:00:00,15.85,15.86,15.83,15.86,472000.0,15.85,15.86,15.83,15.86,472000.0
2014-10-01 14:05:00,15.86,15.87,15.85,15.86,562000.0,15.86,15.87,15.85,15.86,562000.0
2014-10-01 14:10:00,15.86,15.88,15.85,15.85,232000.0,15.86,15.88,15.85,15.85,232000.0
2014-10-01 14:15:00,15.85,15.88,15.85,15.87,100000.0,15.85,15.88,15.85,15.87,100000.0
2014-10-01 14:20:00,15.87,15.88,15.86,15.87,336000.0,15.87,15.88,15.86,15.87,336000.0
2014-10-01 14:25:00,15.88,15.89,15.86,15.86,280000.0,15.88,15.89,15.86,15.86,280000.0
2014-10-01 14:30:00,15.87,15.88,15.84,15.85,304000.0,15.87,15.88,15.84,15.85,304000.0
2014-10-01 14:35:00,15.85,15.87,15.84,15.85,362000.0,15.85,15.87,15.84,15.85,362000.0
2014-10-01 14:40:00,15.85,15.86,15.84,15.86,696000.0,15.85,15.86,15.84,15.86,696000.0
2014-10-01 14:45:00,15.86,15.87,15.86,15.87,226000.0,15.86,15.87,15.86,15.87,226000.0
2014-10-01 14:50:00,15.87,15.87,15.84,15.84,472000.0,15.87,15.87,15.84,15.84,472000.0
2014-10-01 14:55:00,15.84,15.85,15.81,15.81,772000.0,15.84,15.85,15.81,15.81,772000.0
2014-10-01 15:00:00,15.81,15.82,15.8,15.81,472000.0,15.81,15.82,15.8,15.81,472000.0
2014-10-01 15:05:00,15.81,15.82,15.78,15.79,936000.0,15.81,15.82,15.78,15.79,936000.0
2014-10-01 15:10:00,15.78,15.81,15.78,15.79,458000.0,15.78,15.81,15.78,15.79,458000.0
2014-10-01 15:15:00,15.8,15.82,15.8,15.81,718000.0,15.8,15.82,15.8,15.81,718000.0
2014-10-01 15:20:00,15.81,15.83,15.8,15.81,810000.0,15.81,15.83,15.8,15.81,810000.0
2014-10-01 15:25:00,15.8,15.86,15.8,15.84,898000.0,15.8,15.86,15.8,15.84,898000.0
2014-10-01 15:30:00,15.84,15.86,15.84,15.84,614000.0,15.84,15.86,15.84,15.84,614000.0
2014-10-01 15:35:00,15.84,15.86,15.83,15.86,466000.0,15.84,15.86,15.83,15.86,466000.0
2014-10-01 15:40:00,15.85,15.88,15.85,15.87,746000.0,15.85,15.88,15.85,15.87,746000.0
2014-10-01 15:45:00,15.88,15.91,15.88,15.89,870000.0,15.88,15.91,15.88,15.89,870000.0
2014-10-01 15:50:00,15.89,15.91,15.87,15.89,1628000.0,15.89,15.91,15.87,15.89,1628000.0
2014-10-01 15:55:00,15.89,15.91,15.87,15.87,1804000.0,15.89,15.91,15.87,15.87,1804000.0
2014-10-02 09:30:00,15.84,15.85,15.76,15.79,1774000.0,15.84,15.85,15.76,15.79,1774000.0
2014-10-02 09:35:00,15.8,15.81,15.76,15.77,974000.0,15.8,15.81,15.76,15.77,974000.0
2014-10-02 09:40:00,15.78,15.78,15.71,15.76,1924000.0,15.78,15.78,15.71,15.76,1924000.0
2014-10-02 09:45:00,15.75,15.78,15.72,15.76,1572000.0,15.75,15.78,15.72,15.76,1572000.0
2014-10-02 09:50:00,15.76,15.78,15.7,15.71,1760000.0,15.76,15.78,15.7,15.71,1760000.0
2014-10-02 09:55:00,15.71,15.72,15.68,15.68,1436000.0,15.71,15.72,15.68,15.68,1436000.0
2014-10-02 10:00:00,15.68,15.7,15.67,15.68,1174000.0,15.68,15.7,15.67,15.68,1174000.0
2014-10-02 10:05:00,15.68,15.7,15.66,15.68,1718000.0,15.68,15.7,15.66,15.68,1718000.0
2014-10-02 10:10:00,15.69,15.7,15.67,15.67,686000.0,15.69,15.7,15.67,15.67,686000.0
2014-10-02 10:15:00,15.67,15.74,15.67,15.72,1240000.0,15.67,15.74,15.67,15.72,1240000.0
2014-10-02 10:20:00,15.72,15.79,15.72,15.78,1662000.0,15.72,15.79,15.72,15.78,1662000.0
2014-10-02 10:25:00,15.77,15.79,15.75,15.75,1132000.0,15.77,15.79,15.75,15.75,1132000.0
2014-10-02 10:30:00,15.75,15.75,15.69,15.69,808000.0,15.75,15.75,15.69,15.69,808000.0
2014-10-02 10:35:00,15.7,15.7,15.67,15.68,958000.0,15.7,15.7,15.67,15.68,958000.0
2014-10-02 10:40:00,15.69,15.72,15.68,15.68,1352000.0,15.69,15.72,15.68,15.68,1352000.0
2014-10-02 10:45:00,15.68,15.7,15.67,15.7,808000.0,15.68,15.7,15.67,15.7,808000.0
2014-10-02 10:50:00,15.69,15.7,15.65,15.65,768000.0,15.69,15.7,15.65,15.65,768000.0
2014-10-02 10:55:00,15.65,15.66,15.64,15.64,970000.0,15.65,15.66,15.64,15.64,970000.0
2014-10-02 11:00:00,15.65,15.66,15.64,15.66,726000.0,15.65,15.66,15.64,15.66,726000.0
2014-10-02 11:05:00,15.66,15.68,15.66,15.68,666000.0,15.66,15.68,15.66,15.68,666000.0
2014-10-02 11:10:00,15.68,15.7,15.68,15.69,360000.0,15.68,15.7,15.68,15.69,360000.0
2014-10-02 11:15:00,15.7,15.71,15.7,15.7,582000.0,15.7,15.71,15.7,15.7,582000.0
2014-10-02 11:20:00,15.7,15.7,15.68,15.69,268000.0,15.7,15.7,15.68,15.69,268000.0
2014-10-02 11:25:00,15.69,15.71,15.69,15.7,386000.0,15.69,15.71,15.69,15.7,386000.0
2014-10-02 11:30:00,15.71,15.71,15.69,15.7,572000.0,15.71,15.71,15.69,15.7,572000.0
2014-10-02 11:35:00,15.7,15.7,15.65,15.67,438000.0,15.7,15.7,15.65,15.67,438000.0
2014-10-02 11:40:00,15.67,15.67,15.61,15.64,684000.0,15.67,15.67,15.61,15.64,684000.0
2014-10-02 11:45:00,15.64,15.66,15.63,15.64,694000.0,15.64,15.66,15.63,15.64,694000.0
2014-10-02 11:50:00,15.64,15.65,15.61,15.64,582000.0,15.64,15.65,15.61,15.64,582000.0
2014-10-02 11:55:00,15.64,15.67,15.63,15.64,748000.0,15.64,15.67,15.63,15.64,748000.0
2014-10-02 12:00:00,15.64,15.66,15.64,15.64,366000.0,15.64,15.66,15.64,15.64,366000.0
2014-10-02 12:05:00,15.64,15.66,15.64,15.65,580000.0,15.64,15.66,15.64,15.65,580000.0
2014-10-02 12:10:00,15.65,15.66,15.64,15.65,640000.0,15.65,15.66,15.64,15.65,640000.0
2014-10-02 12:15:00,15.64,15.65,15.61,15.61,488000.0,15.64,15.65,15.61,15.61,488000.0
2014-10-02 12:20:00,15.61,15.62,15.59,15.61,1028000.0,15.61,15.62,15.59,15.61,1028000.0
2014-10-02 12:25:00,15.62,15.62,15.6,15.61,450000.0,15.62,15.62,15.6,15.61,450000.0
2014-10-02 12:30:00,15.61,15.64,15.58,15.59,466000.0,15.61,15.64,15.58,15.59,466000.0
2014-10-02 12:35:00,15.59,15.59,15.58,15.59,244000.0,15.59,15.59,15.58,15.59,244000.0
2014-10-02 12:40:00,15.58,15.63,15.57,15.62,484000.0,15.58,15.63,15.57,15.62,484000.0
2014-10-02 12:45:00,15.62,15.67,15.62,15.66,636000.0,15.62,15.67,15.62,15.66,636000.0
2014-10-02 12:50:00,15.67,15.73,15.67,15.73,720000.0,15.67,15.73,15.67,15.73,720000.0
2014-10-02 12:55:00,15.73,15.77,15.72,15.77,596000.0,15.73,15.77,15.72,15.77,596000.0
2014-10-02 13:00:00,15.77,15.78,15.75,15.77,492000.0,15.77,15.78,15.75,15.77,492000.0
2014-10-02 13:05:00,15.77,15.77,15.74,15.76,496000.0,15.77,15.77,15.74,15.76,496000.0
2014-10-02 13:10:00,15.77,15.83,15.77,15.82,832000.0,15.77,15.83,15.77,15.82,832000.0
2014-10-02 13:15:00,15.83,15.86,15.82,15.86,848000.0,15.83,15.86,15.82,15.86,848000.0
2014-10-02 13:20:00,15.86,15.86,15.81,15.81,608000.0,15.86,15.86,15.81,15.81,608000.0
2014-10-02 13:25:00,15.81,15.83,15.81,15.82,496000.0,15.81,15.83,15.81,15.82,496000.0
2014-10-02 13:30:00,15.83,15.85,15.81,15.81,532000.0,15.83,15.85,15.81,15.81,532000.0
2014-10-02 13:35:00,15.81,15.81,15.75,15.77,732000.0,15.81,15.81,15.75,15.77,732000.0
2014-10-02 13:40:00,15.76,15.77,15.75,15.76,636000.0,15.76,15.77,15.75,15.76,636000.0
2014-10-02 13:45:00,15.76,15.8,15.76,15.78,408000.0,15.76,15.8,15.76,15.78,408000.0
2014-10-02 13:50:00,15.77,15.83,15.77,15.83,382000.0,15.77,15.83,15.77,15.83,382000.0
2014-10-02 13:55:00,15.83,15.84,15.81,15.81,272000.0,15.83,15.84,15.81,15.81,272000.0
2014-10-02 14:00:00,15.81,15.83,15.79,15.82,310000.0,15.81,15.83,15.79,15.82,310000.0
2014-10-02 14:05:00,15.82,15.9,15.82,15.88,742000.0,15.82,15.9,15.82,15.88,742000.0
2014-10-02 14:10:00,15.88,15.91,15.88,15.9,574000.0,15.88,15.91,15.88,15.9,574000.0
2014-10-02 14:15:00,15.9,15.9,15.88,15.88,496000.0,15.9,15.9,15.88,15.88,496000.0
2014-10-02 14:20:00,15.88,15.88,15.85,15.86,612000.0,15.88,15.88,15.85,15.86,612000.0
2014-10-02 14:25:00,15.86,15.89,15.86,15.88,438000.0,15.86,15.89,15.86,15.88,438000.0
2014-10-02 14:30:00,15.89,15.89,15.83,15.84,322000.0,15.89,15.89,15.83,15.84,322000.0
2014-10-02 14:35:00,15.84,15.86,15.83,15.84,380000.0,15.84,15.86,15.83,15.84,380000.0
2014-10-02 14:40:00,15.84,15.89,15.84,15.89,244000.0,15.84,15.89,15.84,15.89,244000.0
2014-10-02 14:45:00,15.88,15.89,15.86,15.86,366000.0,15.88,15.89,15.86,15.86,366000.0
2014-10-02 14:50:00,15.87,15.9,15.86,15.89,1154000.0,15.87,15.9,15.86,15.89,1154000.0
2014-10-02 14:55:00,15.89,15.9,15.87,15.88,430000.0,15.89,15.9,15.87,15.88,430000.0
2014-10-02 15:00:00,15.88,15.89,15.86,15.88,356000.0,15.88,15.89,15.86,15.88,356000.0
2014-10-02 15:05:00,15.88,15.89,15.87,15.89,184000.0,15.88,15.89,15.87,15.89,184000.0
2014-10-02 15:10:00,15.88,15.9,15.87,15.87,244000.0,15.88,15.9,15.87,15.87,244000.0
2014-10-02 15:15:00,15.88,15.88,15.86,15.86,366000.0,15.88,15.88,15.86,15.86,366000.0
2014-10-02 15:20:00,15.87,15.88,15.87,15.88,296000.0,15.87,15.88,15.87,15.88,296000.0
2014-10-02 15:25:00,15.88,15.89,15.87,15.88,228000.0,15.88,15.89,15.87,15.88,228000.0
2014-10-02 15:30:00,15.88,15.89,15.87,15.88,612000.0,15.88,15.89,15.87,15.88,612000.0
2014-10-02 15:35:00,15.88,15.91,15.88,15.9,554000.0,15.88,15.91,15.88,15.9,554000.0
2014-10-02 15:40:00,15.9,15.9,15.85,15.85,518000.0,15.9,15.9,15.85,15.85,518000.0
2014-10-02 15:45:00,15.85,15.88,15.84,15.88,714000.0,15.85,15.88,15.84,15.88,714000.0
2014-10-02 15:50:00,15.88,15.9,15.86,15.87,600000.0,15.88,15.9,15.86,15.87,600000.0
2014-10-02 15:55:00,15.88,15.93,15.87,15.92,3082000.0,15.88,15.93,15.87,15.92,3082000.0
2014-10-03 09:30:00,16.02,16.11,16.01,16.08,2760000.0,16.02,16.11,16.01,16.08,2760000.0
2014-10-03 09:35:00,16.08,16.08,16.0,16.01,1528000.0,16.08,16.08,16.0,16.01,1528000.0
2014-10-03 09:40:00,16.01,16.05,15.98,16.04,1134000.0,16.01,16.05,15.98,16.04,1134000.0
2014-10-03 09:45:00,16.04,16.1,16.03,16.08,1310000.0,16.04,16.1,16.03,16.08,1310000.0
2014-10-03 09:50:00,16.09,16.11,16.07,16.09,1156000.0,16.09,16.11,16.07,16.09,1156000.0
2014-10-03 09:55:00,16.09,16.12,16.08,16.11,798000.0,16.09,16.12,16.08,16.11,798000.0
2014-10-03 10:00:00,16.11,16.16,16.1,16.15,1298000.0,16.11,16.16,16.1,16.15,1298000.0
2014-10-03 10:05:00,16.15,16.17,16.13,16.16,1492000.0,16.15,16.17,16.13,16.16,1492000.0
2014-10-03 10:10:00,16.15,16.16,16.11,16.13,924000.0,16.15,16.16,16.11,16.13,924000.0
2014-10-03 10:15:00,16.12,16.13,16.07,16.12,1154000.0,16.12,16.13,16.07,16.12,1154000.0
2014-10-03 10:20:00,16.12,16.15,16.1,16.12,524000.0,16.12,16.15,16.1,16.12,524000.0
2014-10-03 10:25:00,16.12,16.13,16.11,16.13,560000.0,16.12,16.13,16.11,16.13,560000.0
2014-10-03 10:30:00,16.12,16.14,16.11,16.11,1016000.0,16.12,16.14,16.11,16.11,1016000.0
2014-10-03 10:35:00,16.12,16.13,16.09,16.12,780000.0,16.12,16.13,16.09,16.12,780000.0
2014-10-03 10:40:00,16.12,16.13,16.09,16.11,1152000.0,16.12,16.13,16.09,16.11,1152000.0
2014-10-03 10:45:00,16.11,16.12,16.08,16.12,788000.0,16.11,16.12,16.08,16.12,788000.0
2014-10-03 10:50:00,16.12,16.16,16.11,16.16,736000.0,16.12,16.16,16.11,16.16,736000.0
2014-10-03 10:55:00,16.16,16.19,16.15,16.18,858000.0,16.16,16.19,16.15,16.18,858000.0
2014-10-03 11:00:00,16.18,16.22,16.17,16.2,1008000.0,16.18,16.22,16.17,16.2,1008000.0
2014-10-03 11:05:00,16.2,16.23,16.19,16.23,850000.0,16.2,16.23,16.19,16.23,850000.0
2014-10-03 11:10:00,16.22,16.23,16.19,16.2,584000.0,16.22,16.23,16.19,16.2,584000.0
2014-10-03 11:15:00,16.2,16.22,16.2,16.21,268000.0,16.2,16.22,16.2,16.21,268000.0
2014-10-03 11:20:00,16.2,16.22,16.2,16.21,812000.0,16.2,16.22,16.2,16.21,812000.0
2014-10-03 11:25:00,16.21,16.25,16.21,16.25,1150000.0,16.21,16.25,16.21,16.25,1150000.0
2014-10-03 11:30:00,16.25,16.26,16.21,16.22,536000.0,16.25,16.26,16.21,16.22,536000.0
2014-10-03 11:35:00,16.21,16.22,16.2,16.21,382000.0,16.21,16.22,16.2,16.21,382000.0
2014-10-03 11:40:00,16.21,16.22,16.2,16.2,516000.0,16.21,16.22,16.2,16.2,516000.0
2014-10-03 11:45:00,16.2,16.2,16.16,16.17,660000.0,16.2,16.2,16.16,16.17,660000.0
2014-10-03 11:50:00,16.17,16.18,16.16,16.18,408000.0,16.17,16.18,16.16,16.18,408000.0
2014-10-03 11:55:00,16.18,16.2,16.15,16.15,630000.0,16.18,16.2,16.15,16.15,630000.0
2014-10-03 12:00:00,16.16,16.18,16.14,16.18,338000.0,16.16,16.18,16.14,16.18,338000.0
2014-10-03 12:05:00,16.18,16.2,16.17,16.17,322000.0,16.18,16.2,16.17,16.17,322000.0
2014-10-03 12:10:00,16.17,16.21,16.16,16.19,248000.0,16.17,16.21,16.16,16.19,248000.0
2014-10-03 12:15:00,16.19,16.19,16.18,16.19,184000.0,16.19,16.19,16.18,16.19,184000.0
2014-10-03 12:20:00,16.19,16.21,16.19,16.19,228000.0,16.19,16.21,16.19,16.19,228000.0
2014-10-03 12:25:00,16.19,16.23,16.19,16.22,320000.0,16.19,16.23,16.19,16.22,320000.0
2014-10-03 12:30:00,16.22,16.24,16.21,16.22,434000.0,16.22,16.24,16.21,16.22,434000.0
2014-10-03 12:35:00,16.22,16.22,16.19,16.2,244000.0,16.22,16.22,16.19,16.2,244000.0
2014-10-03 12:40:00,16.2,16.21,16.19,16.21,566000.0,16.2,16.21,16.19,16.21,566000.0
2014-10-03 12:45:00,16.21,16.21,16.19,16.2,176000.0,16.21,16.21,16.19,16.2,176000.0
2014-10-03 12:50:00,16.2,16.21,16.19,16.21,128000.0,16.2,16.21,16.19,16.21,128000.0
2014-10-03 12:55:00,16.21,16.22,16.2,16.21,420000.0,16.21,16.22,16.2,16.21,420000.0
2014-10-03 13:00:00,16.2,16.22,16.2,16.2,196000.0,16.2,16.22,16.2,16.2,196000.0
2014-10-03 13:05:00,16.21,16.22,16.2,16.21,160000.0,16.21,16.22,16.2,16.21,160000.0
2014-10-03 13:10:00,16.21,16.22,16.21,16.21,252000.0,16.21,16.22,16.21,16.21,252000.0
2014-10-03 13:15:00,16.21,16.22,16.2,16.21,230000.0,16.21,16.22,16.2,16.21,230000.0
2014-10-03 13:20:00,16.21,16.23,16.21,16.22,296000.0,16.21,16.23,16.21,16.22,296000.0
2014-10-03 13:25:00,16.21,16.22,16.21,16.22,224000.0,16.21,16.22,16.21,16.22,224000.0
2014-10-03 13:30:00,16.22,16.22,16.15,16.15,702000.0,16.22,16.22,16.15,16.15,702000.0
2014-10-03 13:35:00,16.15,16.17,16.15,16.16,288000.0,16.15,16.17,16.15,16.16,288000.0
2014-10-03 13:40:00,16.16,16.16,16.14,16.14,302000.0,16.16,16.16,16.14,16.14,302000.0
2014-10-03 13:45:00,16.13,16.14,16.12,16.14,314000.0,16.13,16.14,16.12,16.14,314000.0
2014-10-03 13:50:00,16.14,16.17,16.13,16.17,278000.0,16.14,16.17,16.13,16.17,278000.0
2014-10-03 13:55:00,16.17,16.18,16.15,16.18,480000.0,16.17,16.18,16.15,16.18,480000.0
2014-10-03 14:00:00,16.18,16.2,16.15,16.18,500000.0,16.18,16.2,16.15,16.18,500000.0
2014-10-03 14:05:00,16.18,16.19,16.16,16.16,170000.0,16.18,16.19,16.16,16.16,170000.0
2014-10-03 14:10:00,16.16,16.18,16.15,16.16,260000.0,16.16,16.18,16.15,16.16,260000.0
2014-10-03 14:15:00,16.16,16.17,16.15,16.17,194000.0,16.16,16.17,16.15,16.17,194000.0
2014-10-03 14:20:00,16.17,16.18,16.16,16.18,228000.0,16.17,16.18,16.16,16.18,228000.0
2014-10-03 14:25:00,16.18,16.2,16.17,16.18,268000.0,16.18,16.2,16.17,16.18,268000.0
2014-10-03 14:30:00,16.18,16.19,16.17,16.18,276000.0,16.18,16.19,16.17,16.18,276000.0
2014-10-03 14:35:00,16.18,16.19,16.18,16.18,188000.0,16.18,16.19,16.18,16.18,188000.0
2014-10-03 14:40:00,16.18,16.19,16.18,16.18,236000.0,16.18,16.19,16.18,16.18,236000.0
2014-10-03 14:45:00,16.18,16.18,16.15,16.16,438000.0,16.18,16.18,16.15,16.16,438000.0
2014-10-03 14:50:00,16.16,16.18,16.16,16.18,220000.0,16.16,16.18,16.16,16.18,220000.0
2014-10-03 14:55:00,16.18,16.19,16.17,16.18,192000.0,16.18,16.19,16.17,16.18,192000.0
2014-10-03 15:00:00,16.18,16.2,16.17,16.2,578000.0,16.18,16.2,16.17,16.2,578000.0
2014-10-03 15:05:00,16.19,16.19,16.17,16.18,256000.0,16.19,16.19,16.17,16.18,256000.0
2014-10-03 15:10:00,16.18,16.19,16.15,16.17,562000.0,16.18,16.19,16.15,16.17,562000.0
2014-10-03 15:15:00,16.18,16.18,16.17,16.18,200000.0,16.18,16.18,16.17,16.18,200000.0
2014-10-03 15:20:00,16.17,16.17,16.15,16.15,530000.0,16.17,16.17,16.15,16.15,530000.0
2014-10-03 15:25:00,16.16,16.18,16.15,16.16,360000.0,16.16,16.18,16.15,16.16,360000.0
2014-10-03 15:30:00,16.16,16.17,16.15,16.15,430000.0,16.16,16.17,16.15,16.15,430000.0
2014-10-03 15:35:00,16.15,16.15,16.14,16.15,430000.0,16.15,16.15,16.14,16.15,430000.0
2014-10-03 15:40:00,16.15,16.15,16.14,16.14,444000.0,16.15,16.15,16.14,16.14,444000.0
2014-10-03 15:45:00,16.14,16.16,16.14,16.16,788000.0,16.14,16.16,16.14,16.16,788000.0
2014-10-03 15:50:00,16.16,16.17,16.15,16.16,1430000.0,16.16,16.17,16.15,16.16,1430000.0
2014-10-03 15:55:00,16.16,16.16,16.13,16.14,1800000.0,16.16,16.16,16.13,16.14,1800000.0
2014-10-06 09:30:00,16.18,16.21,16.11,16.12,1402000.0,16.18,16.21,16.11,16.12,1402000.0
2014-10-06 09:35:00,16.12,16.17,16.11,16.15,670000.0,16.12,16.17,16.11,16.15,670000.0
2014-10-06 09:40:00,16.15,16.17,16.1,16.16,1360000.0,16.15,16.17,16.1,16.16,1360000.0
2014-10-06 09:45:00,16.17,16.18,16.13,16.15,710000.0,16.17,16.18,16.13,16.15,710000.0
2014-10-06 09:50:00,16.14,16.14,16.11,16.11,554000.0,16.14,16.14,16.11,16.11,554000.0
2014-10-06 09:55:00,16.11,16.12,16.09,16.09,1110000.0,16.11,16.12,16.09,16.09,1110000.0
2014-10-06 10:00:00,16.1,16.12,16.08,16.1,648000.0,16.1,16.12,16.08,16.1,648000.0
2014-10-06 10:05:00,16.1,16.11,16.07,16.07,448000.0,16.1,16.11,16.07,16.07,448000.0
2014-10-06 10:10:00,16.07,16.08,16.03,16.04,966000.0,16.07,16.08,16.03,16.04,966000.0
2014-10-06 10:15:00,16.04,16.06,16.03,16.04,472000.0,16.04,16.06,16.03,16.04,472000.0
2014-10-06 10:20:00,16.03,16.07,16.02,16.06,768000.0,16.03,16.07,16.02,16.06,768000.0
2014-10-06 10:25:00,16.06,16.08,16.03,16.08,500000.0,16.06,16.08,16.03,16.08,500000.0
2014-10-06 10:30:00,16.07,16.11,16.06,16.1,530000.0,16.07,16.11,16.06,16.1,530000.0
2014-10-06 10:35:00,16.1,16.11,16.09,16.09,354000.0,16.1,16.11,16.09,16.09,354000.0
2014-10-06 10:40:00,16.09,16.11,16.08,16.08,556000.0,16.09,16.11,16.08,16.08,556000.0
2014-10-06 10:45:00,16.08,16.08,16.01,16.02,570000.0,16.08,16.08,16.01,16.02,570000.0
2014-10-06 10:50:00,16.02,16.02,16.0,16.01,888000.0,16.02,16.02,16.0,16.01,888000.0
2014-10-06 10:55:00,16.0,16.03,16.0,16.03,576000.0,16.0,16.03,16.0,16.03,576000.0
2014-10-06 11:00:00,16.03,16.06,16.01,16.04,458000.0,16.03,16.06,16.01,16.04,458000.0
2014-10-06 11:05:00,16.05,16.05,16.01,16.02,328000.0,16.05,16.05,16.01,16.02,328000.0
2014-10-06 11:10:00,16.02,16.04,16.02,16.03,188000.0,16.02,16.04,16.02,16.03,188000.0
2014-10-06 11:15:00,16.03,16.04,16.01,16.03,386000.0,16.03,16.04,16.01,16.03,386000.0
2014-10-06 11:20:00,16.02,16.04,16.01,16.04,486000.0,16.02,16.04,16.01,16.04,486000.0
2014-10-06 11:25:00,16.04,16.04,16.02,16.03,298000.0,16.04,16.04,16.02,16.03,298000.0
2014-10-06 11:30:00,16.03,16.08,16.03,16.07,350000.0,16.03,16.08,16.03,16.07,350000.0
2014-10-06 11:35:00,16.07,16.07,16.03,16.03,256000.0,16.07,16.07,16.03,16.03,256000.0
2014-10-06 11:40:00,16.03,16.04,16.0,16.01,256000.0,16.03,16.04,16.0,16.01,256000.0
2014-10-06 11:45:00,16.0,16.04,15.98,16.02,608000.0,16.0,16.04,15.98,16.02,608000.0
2014-10-06 11:50:00,16.02,16.03,16.01,16.01,230000.0,16.02,16.03,16.01,16.01,230000.0
2014-10-06 11:55:00,16.01,16.02,15.98,16.01,704000.0,16.01,16.02,15.98,16.01,704000.0
2014-10-06 12:00:00,16.01,16.03,16.0,16.02,304000.0,16.01,16.03,16.0,16.02,304000.0
2014-10-06 12:05:00,16.02,16.05,16.01,16.04,470000.0,16.02,16.05,16.01,16.04,470000.0
2014-10-06 12:10:00,16.04,16.06,16.03,16.06,324000.0,16.04,16.06,16.03,16.06,324000.0
2014-10-06 12:15:00,16.05,16.07,16.05,16.06,252000.0,16.05,16.07,16.05,16.06,252000.0
2014-10-06 12:20:00,16.07,16.07,16.04,16.05,206000.0,16.07,16.07,16.04,16.05,206000.0
2014-10-06 12:25:00,16.05,16.07,16.05,16.05,190000.0,16.05,16.07,16.05,16.05,190000.0
2014-10-06 12:30:00,16.06,16.06,16.03,16.05,206000.0,16.06,16.06,16.03,16.05,206000.0
2014-10-06 12:35:00,16.04,16.05,16.02,16.05,152000.0,16.04,16.05,16.02,16.05,152000.0
2014-10-06 12:40:00,16.05,16.07,16.02,16.05,266000.0,16.05,16.07,16.02,16.05,266000.0
2014-10-06 12:45:00,16.04,16.07,16.03,16.06,260000.0,16.04,16.07,16.03,16.06,260000.0
2014-10-06 12:50:00,16.06,16.08,16.04,16.04,124000.0,16.06,16.08,16.04,16.04,124000.0
2014-10-06 12:55:00,16.05,16.07,16.04,16.07,230000.0,16.05,16.07,16.04,16.07,230000.0
2014-10-06 13:00:00,16.06,16.09,16.05,16.08,344000.0,16.06,16.09,16.05,16.08,344000.0
2014-10-06 13:05:00,16.08,16.09,16.06,16.07,156000.0,16.08,16.09,16.06,16.07,156000.0
2014-10-06 13:10:00,16.07,16.08,16.05,16.07,148000.0,16.07,16.08,16.05,16.07,148000.0
2014-10-06 13:15:00,16.07,16.11,16.07,16.1,686000.0,16.07,16.11,16.07,16.1,686000.0
2014-10-06 13:20:00,16.1,16.11,16.09,16.11,358000.0,16.1,16.11,16.09,16.11,358000.0
2014-10-06 13:25:00,16.11,16.12,16.1,16.11,370000.0,16.11,16.12,16.1,16.11,370000.0
2014-10-06 13:30:00,16.11,16.11,16.08,16.1,244000.0,16.11,16.11,16.08,16.1,244000.0
2014-10-06 13:35:00,16.1,16.11,16.09,16.11,174000.0,16.1,16.11,16.09,16.11,174000.0
2014-10-06 13:40:00,16.1,16.11,16.09,16.11,142000.0,16.1,16.11,16.09,16.11,142000.0
2014-10-06 13:45:00,16.11,16.11,16.1,16.1,190000.0,16.11,16.11,16.1,16.1,190000.0
2014-10-06 13:50:00,16.1,16.11,16.09,16.11,334000.0,16.1,16.11,16.09,16.11,334000.0
2014-10-06 13:55:00,16.11,16.12,16.09,16.11,158000.0,16.11,16.12,16.09,16.11,158000.0
2014-10-06 14:00:00,16.11,16.12,16.1,16.1,210000.0,16.11,16.12,16.1,16.1,210000.0
2014-10-06 14:05:00,16.1,16.12,16.08,16.08,240000.0,16.1,16.12,16.08,16.08,240000.0
2014-10-06 14:10:00,16.08,16.1,16.08,16.1,310000.0,16.08,16.1,16.08,16.1,310000.0
2014-10-06 14:15:00,16.09,16.12,16.09,16.12,234000.0,16.09,16.12,16.09,16.12,234000.0
2014-10-06 14:20:00,16.12,16.14,16.11,16.14,458000.0,16.12,16.14,16.11,16.14,458000.0
2014-10-06 14:25:00,16.14,16.14,16.12,16.14,324000.0,16.14,16.14,16.12,16.14,324000.0
2014-10-06 14:30:00,16.14,16.16,16.12,16.15,672000.0,16.14,16.16,16.12,16.15,672000.0
2014-10-06 14:35:00,16.15,16.16,16.14,16.15,276000.0,16.15,16.16,16.14,16.15,276000.0
2014-10-06 14:40:00,16.15,16.15,16.13,16.15,240000.0,16.15,16.15,16.13,16.15,240000.0
2014-10-06 14:45:00,16.15,16.16,16.14,16.16,466000.0,16.15,16.16,16.14,16.16,466000.0
2014-10-06 14:50:00,16.16,16.16,16.13,16.14,234000.0,16.16,16.16,16.13,16.14,234000.0
2014-10-06 14:55:00,16.14,16.16,16.12,16.13,470000.0,16.14,16.16,16.12,16.13,470000.0
2014-10-06 15:00:00,16.12,16.14,16.11,16.12,264000.0,16.12,16.14,16.11,16.12,264000.0
2014-10-06 15:05:00,16.12,16.14,16.1,16.11,302000.0,16.12,16.14,16.1,16.11,302000.0
2014-10-06 15:10:00,16.11,16.11,16.09,16.09,306000.0,16.11,16.11,16.09,16.09,306000.0
2014-10-06 15:15:00,16.09,16.11,16.09,16.1,398000.0,16.09,16.11,16.09,16.1,398000.0
2014-10-06 15:20:00,16.1,16.15,16.1,16.15,496000.0,16.1,16.15,16.1,16.15,496000.0
2014-10-06 15:25:00,16.14,16.14,16.12,16.12,262000.0,16.14,16.14,16.12,16.12,262000.0
2014-10-06 15:30:00,16.13,16.13,16.1,16.11,292000.0,16.13,16.13,16.1,16.11,292000.0
2014-10-06 15:35:00,16.12,16.15,16.11,16.14,392000.0,16.12,16.15,16.11,16.14,392000.0
2014-10-06 15:40:00,16.13,16.14,16.1,16.13,614000.0,16.13,16.14,16.1,16.13,614000.0
2014-10-06 15:45:00,16.13,16.13,16.11,16.12,506000.0,16.13,16.13,16.11,16.12,506000.0
2014-10-06 15:50:00,16.12,16.12,16.1,16.11,1160000.0,16.12,16.12,16.1,16.11,1160000.0
2014-10-06 15:55:00,16.11,16.12,16.09,16.11,1276000.0,16.11,16.12,16.09,16.11,1276000.0
2014-10-07 09:30:00,15.97,15.99,15.88,15.92,1768000.0,15.97,15.99,15.88,15.92,1768000.0
2014-10-07 09:35:00,15.91,15.99,15.9,15.98,1054000.0,15.91,15.99,15.9,15.98,1054000.0
2014-10-07 09:40:00,15.99,16.0,15.94,15.97,1034000.0,15.99,16.0,15.94,15.97,1034000.0
2014-10-07 09:45:00,15.97,15.97,15.93,15.97,646000.0,15.97,15.97,15.93,15.97,646000.0
2014-10-07 09:50:00,15.97,15.98,15.94,15.94,464000.0,15.97,15.98,15.94,15.94,464000.0
2014-10-07 09:55:00,15.95,15.97,15.93,15.97,558000.0,15.95,15.97,15.93,15.97,558000.0
2014-10-07 10:00:00,15.96,16.0,15.96,15.98,408000.0,15.96,16.0,15.96,15.98,408000.0
2014-10-07 10:05:00,15.98,16.02,15.97,16.02,718000.0,15.98,16.02,15.97,16.02,718000.0
2014-10-07 10:10:00,16.02,16.03,15.99,15.99,694000.0,16.02,16.03,15.99,15.99,694000.0
2014-10-07 10:15:00,15.98,16.04,15.98,16.03,284000.0,15.98,16.04,15.98,16.03,284000.0
2014-10-07 10:20:00,16.03,16.05,16.0,16.04,440000.0,16.03,16.05,16.0,16.04,440000.0
2014-10-07 10:25:00,16.04,16.06,16.01,16.06,1136000.0,16.04,16.06,16.01,16.06,1136000.0
2014-10-07 10:30:00,16.06,16.1,16.06,16.08,702000.0,16.06,16.1,16.06,16.08,702000.0
2014-10-07 10:35:00,16.08,16.09,16.03,16.05,570000.0,16.08,16.09,16.03,16.05,570000.0
2014-10-07 10:40:00,16.04,16.06,16.03,16.04,170000.0,16.04,16.06,16.03,16.04,170000.0
2014-10-07 10:45:00,16.06,16.09,16.05,16.06,252000.0,16.06,16.09,16.05,16.06,252000.0
2014-10-07 10:50:00,16.06,16.07,16.05,16.05,192000.0,16.06,16.07,16.05,16.05,192000.0
2014-10-07 10:55:00,16.06,16.07,16.02,16.02,540000.0,16.06,16.07,16.02,16.02,540000.0
2014-10-07 11:00:00,16.02,16.02,15.99,16.0,418000.0,16.02,16.02,15.99,16.0,418000.0
2014-10-07 11:05:00,16.01,16.03,16.0,16.01,550000.0,16.01,16.03,16.0,16.01,550000.0
2014-10-07 11:10:00,16.01,16.02,15.99,15.99,274000.0,16.01,16.02,15.99,15.99,274000.0
2014-10-07 11:15:00,15.99,15.99,15.96,15.99,166000.0,15.99,15.99,15.96,15.99,166000.0
2014-10-07 11:20:00,15.99,16.0,15.97,15.97,224000.0,15.99,16.0,15.97,15.97,224000.0
2014-10-07 11:25:00,15.97,15.97,15.95,15.95,256000.0,15.97,15.97,15.95,15.95,256000.0
2014-10-07 11:30:00,15.96,15.98,15.94,15.97,358000.0,15.96,15.98,15.94,15.97,358000.0
2014-10-07 11:35:00,15.97,15.97,15.93,15.96,184000.0,15.97,15.97,15.93,15.96,184000.0
2014-10-07 11:40:00,15.96,15.99,15.95,15.98,460000.0,15.96,15.99,15.95,15.98,460000.0
2014-10-07 11:45:00,15.98,15.99,15.97,15.98,134000.0,15.98,15.99,15.97,15.98,134000.0
2014-10-07 11:50:00,15.99,16.03,15.98,16.02,580000.0,15.99,16.03,15.98,16.02,580000.0
2014-10-07 11:55:00,16.01,16.03,16.01,16.02,514000.0,16.01,16.03,16.01,16.02,514000.0
2014-10-07 12:00:00,16.02,16.03,16.01,16.02,304000.0,16.02,16.03,16.01,16.02,304000.0
2014-10-07 12:05:00,16.03,16.05,16.02,16.04,136000.0,16.03,16.05,16.02,16.04,136000.0
2014-10-07 12:10:00,16.04,16.07,16.03,16.03,328000.0,16.04,16.07,16.03,16.03,328000.0
2014-10-07 12:15:00,16.03,16.07,16.02,16.06,506000.0,16.03,16.07,16.02,16.06,506000.0
2014-10-07 12:20:00,16.06,16.08,16.05,16.06,526000.0,16.06,16.08,16.05,16.06,526000.0
2014-10-07 12:25:00,16.06,16.06,16.05,16.06,126000.0,16.06,16.06,16.05,16.06,126000.0
2014-10-07 12:30:00,16.05,16.06,16.03,16.03,156000.0,16.05,16.06,16.03,16.03,156000.0
2014-10-07 12:35:00,16.03,16.04,16.03,16.03,76000.0,16.03,16.04,16.03,16.03,76000.0
2014-10-07 12:40:00,16.02,16.03,16.01,16.02,190000.0,16.02,16.03,16.01,16.02,190000.0
2014-10-07 12:45:00,16.02,16.03,15.99,16.0,122000.0,16.02,16.03,15.99,16.0,122000.0
2014-10-07 12:50:00,16.0,16.02,16.0,16.01,86000.0,16.0,16.02,16.0,16.01,86000.0
2014-10-07 12:55:00,16.01,16.02,15.98,15.99,234000.0,16.01,16.02,15.98,15.99,234000.0
2014-10-07 13:00:00,15.99,16.0,15.96,15.99,246000.0,15.99,16.0,15.96,15.99,246000.0
2014-10-07 13:05:00,15.99,15.99,15.95,15.97,312000.0,15.99,15.99,15.95,15.97,312000.0
2014-10-07 13:10:00,15.97,16.0,15.97,16.0,164000.0,15.97,16.0,15.97,16.0,164000.0
2014-10-07 13:15:00,16.0,16.0,15.99,16.0,140000.0,16.0,16.0,15.99,16.0,140000.0
2014-10-07 13:20:00,15.99,16.0,15.97,15.98,172000.0,15.99,16.0,15.97,15.98,172000.0
2014-10-07 13:25:00,15.98,16.0,15.97,15.99,120000.0,15.98,16.0,15.97,15.99,120000.0
2014-10-07 13:30:00,16.0,16.0,15.98,15.99,64000.0,16.0,16.0,15.98,15.99,64000.0
2014-10-07 13:35:00,15.98,15.99,15.97,15.97,182000.0,15.98,15.99,15.97,15.97,182000.0
2014-10-07 13:40:00,15.97,15.99,15.96,15.98,98000.0,15.97,15.99,15.96,15.98,98000.0
2014-10-07 13:45:00,15.97,15.99,15.96,15.98,148000.0,15.97,15.99,15.96,15.98,148000.0
2014-10-07 13:50:00,15.99,16.0,15.98,16.0,264000.0,15.99,16.0,15.98,16.0,264000.0
2014-10-07 13:55:00,16.0,16.02,15.98,15.99,212000.0,16.0,16.02,15.98,15.99,212000.0
2014-10-07 14:00:00,15.99,16.0,15.98,15.99,186000.0,15.99,16.0,15.98,15.99,186000.0
2014-10-07 14:05:00,16.0,16.0,15.98,15.99,150000.0,16.0,16.0,15.98,15.99,150000.0
2014-10-07 14:10:00,15.99,16.02,15.98,16.01,140000.0,15.99,16.02,15.98,16.01,140000.0
2014-10-07 14:15:00,16.01,16.02,15.98,15.99,238000.0,16.01,16.02,15.98,15.99,238000.0
2014-10-07 14:20:00,15.99,16.0,15.96,15.97,234000.0,15.99,16.0,15.96,15.97,234000.0
2014-10-07 14:25:00,15.97,15.97,15.93,15.94,386000.0,15.97,15.97,15.93,15.94,386000.0
2014-10-07 14:30:00,15.94,15.94,15.92,15.94,486000.0,15.94,15.94,15.92,15.94,486000.0
2014-10-07 14:35:00,15.93,15.96,15.93,15.95,420000.0,15.93,15.96,15.93,15.95,420000.0
2014-10-07 14:40:00,15.95,15.96,15.93,15.94,232000.0,15.95,15.96,15.93,15.94,232000.0
2014-10-07 14:45:00,15.94,15.95,15.93,15.94,274000.0,15.94,15.95,15.93,15.94,274000.0
2014-10-07 14:50:00,15.93,15.95,15.92,15.94,294000.0,15.93,15.95,15.92,15.94,294000.0
2014-10-07 14:55:00,15.93,15.94,15.91,15.91,256000.0,15.93,15.94,15.91,15.91,256000.0
2014-10-07 15:00:00,15.91,15.94,15.91,15.92,584000.0,15.91,15.94,15.91,15.92,584000.0
2014-10-07 15:05:00,15.93,15.94,15.9,15.91,474000.0,15.93,15.94,15.9,15.91,474000.0
2014-10-07 15:10:00,15.92,15.92,15.89,15.92,594000.0,15.92,15.92,15.89,15.92,594000.0
2014-10-07 15:15:00,15.92,15.92,15.88,15.89,682000.0,15.92,15.92,15.88,15.89,682000.0
2014-10-07 15:20:00,15.89,15.91,15.88,15.9,762000.0,15.89,15.91,15.88,15.9,762000.0
2014-10-07 15:25:00,15.89,15.9,15.88,15.9,804000.0,15.89,15.9,15.88,15.9,804000.0
2014-10-07 15:30:00,15.9,15.92,15.9,15.91,808000.0,15.9,15.92,15.9,15.91,808000.0
2014-10-07 15:35:00,15.91,15.91,15.88,15.88,694000.0,15.91,15.91,15.88,15.88,694000.0
2014-10-07 15:40:00,15.89,15.9,15.87,15.87,804000.0,15.89,15.9,15.87,15.87,804000.0
2014-10-07 15:45:00,15.88,15.89,15.86,15.86,1060000.0,15.88,15.89,15.86,15.86,1060000.0
2014-10-07 15:50:00,15.86,15.88,15.85,15.86,1820000.0,15.86,15.88,15.85,15.86,1820000.0
2014-10-07 15:55:00,15.86,15.87,15.83,15.85,3140000.0,15.86,15.87,15.83,15.85,3140000.0
2014-10-08 09:30:00,15.83,15.84,15.72,15.81,2190000.0,15.83,15.84,15.72,15.81,2190000.0
2014-10-08 09:35:00,15.81,15.88,15.79,15.86,1056000.0,15.81,15.88,15.79,15.86,1056000.0
2014-10-08 09:40:00,15.86,15.9,15.83,15.85,744000.0,15.86,15.9,15.83,15.85,744000.0
2014-10-08 09:45:00,15.85,15.86,15.81,15.83,740000.0,15.85,15.86,15.81,15.83,740000.0
2014-10-08 09:50:00,15.84,15.85,15.77,15.78,734000.0,15.84,15.85,15.77,15.78,734000.0
2014-10-08 09:55:00,15.78,15.81,15.75,15.79,1142000.0,15.78,15.81,15.75,15.79,1142000.0
2014-10-08 10:00:00,15.79,15.84,15.76,15.79,880000.0,15.79,15.84,15.76,15.79,880000.0
2014-10-08 10:05:00,15.79,15.8,15.76,15.77,470000.0,15.79,15.8,15.76,15.77,470000.0
2014-10-08 10:10:00,15.77,15.85,15.77,15.83,838000.0,15.77,15.85,15.77,15.83,838000.0
2014-10-08 10:15:00,15.83,15.86,15.83,15.83,748000.0,15.83,15.86,15.83,15.83,748000.0
2014-10-08 10:20:00,15.83,15.84,15.81,15.82,600000.0,15.83,15.84,15.81,15.82,600000.0
2014-10-08 10:25:00,15.81,15.85,15.81,15.81,506000.0,15.81,15.85,15.81,15.81,506000.0
2014-10-08 10:30:00,15.82,15.84,15.78,15.81,764000.0,15.82,15.84,15.78,15.81,764000.0
2014-10-08 10:35:00,15.82,15.84,15.75,15.77,1096000.0,15.82,15.84,15.75,15.77,1096000.0
2014-10-08 10:40:00,15.77,15.79,15.74,15.76,1670000.0,15.77,15.79,15.74,15.76,1670000.0
2014-10-08 10:45:00,15.75,15.77,15.74,15.76,900000.0,15.75,15.77,15.74,15.76,900000.0
2014-10-08 10:50:00,15.76,15.77,15.74,15.74,794000.0,15.76,15.77,15.74,15.74,794000.0
2014-10-08 10:55:00,15.75,15.77,15.74,15.75,1172000.0,15.75,15.77,15.74,15.75,1172000.0
2014-10-08 11:00:00,15.75,15.76,15.71,15.71,734000.0,15.75,15.76,15.71,15.71,734000.0
2014-10-08 11:05:00,15.72,15.77,15.71,15.77,528000.0,15.72,15.77,15.71,15.77,528000.0
2014-10-08 11:10:00,15.77,15.79,15.76,15.77,922000.0,15.77,15.79,15.76,15.77,922000.0
2014-10-08 11:15:00,15.77,15.77,15.74,15.76,448000.0,15.77,15.77,15.74,15.76,448000.0
2014-10-08 11:20:00,15.76,15.83,15.75,15.83,654000.0,15.76,15.83,15.75,15.83,654000.0
2014-10-08 11:25:00,15.83,15.89,15.81,15.87,660000.0,15.83,15.89,15.81,15.87,660000.0
2014-10-08 11:30:00,15.88,15.99,15.87,15.97,2408000.0,15.88,15.99,15.87,15.97,2408000.0
2014-10-08 11:35:00,15.97,15.97,15.92,15.94,650000.0,15.97,15.97,15.92,15.94,650000.0
2014-10-08 11:40:00,15.94,15.97,15.93,15.95,426000.0,15.94,15.97,15.93,15.95,426000.0
2014-10-08 11:45:00,15.95,15.96,15.91,15.92,396000.0,15.95,15.96,15.91,15.92,396000.0
2014-10-08 11:50:00,15.92,15.93,15.9,15.93,310000.0,15.92,15.93,15.9,15.93,310000.0
2014-10-08 11:55:00,15.92,15.97,15.91,15.96,420000.0,15.92,15.97,15.91,15.96,420000.0
2014-10-08 12:00:00,15.96,15.99,15.95,15.96,458000.0,15.96,15.99,15.95,15.96,458000.0
2014-10-08 12:05:00,15.96,15.97,15.93,15.93,340000.0,15.96,15.97,15.93,15.93,340000.0
2014-10-08 12:10:00,15.92,15.96,15.92,15.95,244000.0,15.92,15.96,15.92,15.95,244000.0
2014-10-08 12:15:00,15.95,15.95,15.94,15.95,184000.0,15.95,15.95,15.94,15.95,184000.0
2014-10-08 12:20:00,15.94,15.94,15.91,15.92,206000.0,15.94,15.94,15.91,15.92,206000.0
2014-10-08 12:25:00,15.92,15.92,15.89,15.89,118000.0,15.92,15.92,15.89,15.89,118000.0
2014-10-08 12:30:00,15.9,15.92,15.89,15.92,284000.0,15.9,15.92,15.89,15.92,284000.0
2014-10-08 12:35:00,15.92,15.94,15.91,15.93,304000.0,15.92,15.94,15.91,15.93,304000.0
2014-10-08 12:40:00,15.93,15.94,15.9,15.92,216000.0,15.93,15.94,15.9,15.92,216000.0
2014-10-08 12:45:00,15.92,15.92,15.89,15.9,196000.0,15.92,15.92,15.89,15.9,196000.0
2014-10-08 12:50:00,15.9,15.9,15.86,15.86,412000.0,15.9,15.9,15.86,15.86,412000.0
2014-10-08 12:55:00,15.86,15.89,15.86,15.89,242000.0,15.86,15.89,15.86,15.89,242000.0
2014-10-08 13:00:00,15.88,15.94,15.88,15.93,244000.0,15.88,15.94,15.88,15.93,244000.0
2014-10-08 13:05:00,15.94,15.94,15.91,15.92,214000.0,15.94,15.94,15.91,15.92,214000.0
2014-10-08 13:10:00,15.91,15.93,15.91,15.91,184000.0,15.91,15.93,15.91,15.91,184000.0
2014-10-08 13:15:00,15.91,15.92,15.91,15.91,196000.0,15.91,15.92,15.91,15.91,196000.0
2014-10-08 13:20:00,15.91,15.93,15.9,15.91,164000.0,15.91,15.93,15.9,15.91,164000.0
2014-10-08 13:25:00,15.91,15.92,15.9,15.9,68000.0,15.91,15.92,15.9,15.9,68000.0
2014-10-08 13:30:00,15.89,15.91,15.89,15.9,114000.0,15.89,15.91,15.89,15.9,114000.0
2014-10-08 13:35:00,15.91,15.93,15.9,15.93,240000.0,15.91,15.93,15.9,15.93,240000.0
2014-10-08 13:40:00,15.93,15.93,15.91,15.93,184000.0,15.93,15.93,15.91,15.93,184000.0
2014-10-08 13:45:00,15.93,15.96,15.93,15.95,608000.0,15.93,15.96,15.93,15.95,608000.0
2014-10-08 13:50:00,15.94,15.96,15.94,15.95,360000.0,15.94,15.96,15.94,15.95,360000.0
2014-10-08 13:55:00,15.96,15.97,15.95,15.95,330000.0,15.96,15.97,15.95,15.95,330000.0
2014-10-08 14:00:00,15.95,16.01,15.95,15.97,1412000.0,15.95,16.01,15.95,15.97,1412000.0
2014-10-08 14:05:00,15.98,16.0,15.97,15.99,844000.0,15.98,16.0,15.97,15.99,844000.0
2014-10-08 14:10:00,16.0,16.04,15.99,16.0,1024000.0,16.0,16.04,15.99,16.0,1024000.0
2014-10-08 14:15:00,16.0,16.06,16.0,16.06,450000.0,16.0,16.06,16.0,16.06,450000.0
2014-10-08 14:20:00,16.06,16.08,16.05,16.07,694000.0,16.06,16.08,16.05,16.07,694000.0
2014-10-08 14:25:00,16.08,16.11,16.06,16.07,892000.0,16.08,16.11,16.06,16.07,892000.0
2014-10-08 14:30:00,16.07,16.14,16.06,16.14,1322000.0,16.07,16.14,16.06,16.14,1322000.0
2014-10-08 14:35:00,16.14,16.15,16.1,16.1,504000.0,16.14,16.15,16.1,16.1,504000.0
2014-10-08 14:40:00,16.1,16.11,16.08,16.09,644000.0,16.1,16.11,16.08,16.09,644000.0
2014-10-08 14:45:00,16.08,16.11,16.08,16.09,454000.0,16.08,16.11,16.08,16.09,454000.0
2014-10-08 14:50:00,16.09,16.11,16.08,16.11,376000.0,16.09,16.11,16.08,16.11,376000.0
2014-10-08 14:55:00,16.09,16.11,16.08,16.1,510000.0,16.09,16.11,16.08,16.1,510000.0
2014-10-08 15:00:00,16.11,16.15,16.1,16.13,690000.0,16.11,16.15,16.1,16.13,690000.0
2014-10-08 15:05:00,16.14,16.17,16.13,16.14,392000.0,16.14,16.17,16.13,16.14,392000.0
2014-10-08 15:10:00,16.15,16.17,16.15,16.16,782000.0,16.15,16.17,16.15,16.16,782000.0
2014-10-08 15:15:00,16.16,16.17,16.15,16.15,320000.0,16.16,16.17,16.15,16.15,320000.0
2014-10-08 15:20:00,16.15,16.19,16.15,16.19,756000.0,16.15,16.19,16.15,16.19,756000.0
2014-10-08 15:25:00,16.19,16.21,16.18,16.18,684000.0,16.19,16.21,16.18,16.18,684000.0
2014-10-08 15:30:00,16.19,16.19,16.16,16.17,808000.0,16.19,16.19,16.16,16.17,808000.0
2014-10-08 15:35:00,16.17,16.18,16.15,16.16,750000.0,16.17,16.18,16.15,16.16,750000.0
2014-10-08 15:40:00,16.16,16.19,16.16,16.18,902000.0,16.16,16.19,16.16,16.18,902000.0
2014-10-08 15:45:00,16.18,16.18,16.16,16.17,1316000.0,16.18,16.18,16.16,16.17,1316000.0
2014-10-08 15:50:00,16.17,16.19,16.14,16.16,2484000.0,16.17,16.19,16.14,16.16,2484000.0
2014-10-08 15:55:00,16.16,16.16,16.1,16.14,3574000.0,16.16,16.16,16.1,16.14,3574000.0
2014-10-09 09:30:00,16.07,16.11,16.04,16.07,1588000.0,16.07,16.11,16.04,16.07,1588000.0
2014-10-09 09:35:00,16.06,16.07,15.97,16.03,1564000.0,16.06,16.07,15.97,16.03,1564000.0
2014-10-09 09:40:00,16.03,16.07,15.96,16.05,1230000.0,16.03,16.07,15.96,16.05,1230000.0
2014-10-09 09:45:00,16.05,16.05,16.0,16.02,414000.0,16.05,16.05,16.0,16.02,414000.0
2014-10-09 09:50:00,16.02,16.02,15.98,16.01,478000.0,16.02,16.02,15.98,16.01,478000.0
2014-10-09 09:55:00,16.01,16.01,15.96,16.0,498000.0,16.01,16.01,15.96,16.0,498000.0
2014-10-09 10:00:00,16.01,16.04,15.98,16.02,738000.0,16.01,16.04,15.98,16.02,738000.0
2014-10-09 10:05:00,16.03,16.04,16.0,16.01,494000.0,16.03,16.04,16.0,16.01,494000.0
2014-10-09 10:10:00,16.01,16.04,15.99,16.03,486000.0,16.01,16.04,15.99,16.03,486000.0
2014-10-09 10:15:00,16.04,16.09,16.03,16.06,660000.0,16.04,16.09,16.03,16.06,660000.0
2014-10-09 10:20:00,16.06,16.1,16.05,16.06,578000.0,16.06,16.1,16.05,16.06,578000.0
2014-10-09 10:25:00,16.05,16.09,16.04,16.07,258000.0,16.05,16.09,16.04,16.07,258000.0
2014-10-09 10:30:00,16.07,16.07,16.02,16.02,492000.0,16.07,16.07,16.02,16.02,492000.0
2014-10-09 10:35:00,16.02,16.02,15.98,16.0,872000.0,16.02,16.02,15.98,16.0,872000.0
2014-10-09 10:40:00,15.99,16.02,15.98,16.01,212000.0,15.99,16.02,15.98,16.01,212000.0
2014-10-09 10:45:00,16.01,16.04,16.01,16.03,182000.0,16.01,16.04,16.01,16.03,182000.0
2014-10-09 10:50:00,16.02,16.03,16.0,16.01,232000.0,16.02,16.03,16.0,16.01,232000.0
2014-10-09 10:55:00,16.02,16.09,16.02,16.07,688000.0,16.02,16.09,16.02,16.07,688000.0
2014-10-09 11:00:00,16.07,16.09,16.01,16.03,436000.0,16.07,16.09,16.01,16.03,436000.0
2014-10-09 11:05:00,16.03,16.07,16.02,16.06,784000.0,16.03,16.07,16.02,16.06,784000.0
2014-10-09 11:10:00,16.06,16.1,16.05,16.09,578000.0,16.06,16.1,16.05,16.09,578000.0
2014-10-09 11:15:00,16.09,16.09,16.07,16.08,724000.0,16.09,16.09,16.07,16.08,724000.0
2014-10-09 11:20:00,16.08,16.11,16.07,16.09,410000.0,16.08,16.11,16.07,16.09,410000.0
2014-10-09 11:25:00,16.08,16.11,16.08,16.08,466000.0,16.08,16.11,16.08,16.08,466000.0
2014-10-09 11:30:00,16.08,16.08,16.05,16.07,364000.0,16.08,16.08,16.05,16.07,364000.0
2014-10-09 11:35:00,16.08,16.09,16.05,16.05,356000.0,16.08,16.09,16.05,16.05,356000.0
2014-10-09 11:40:00,16.06,16.06,15.98,15.98,708000.0,16.06,16.06,15.98,15.98,708000.0
2014-10-09 11:45:00,15.99,16.02,15.97,15.98,652000.0,15.99,16.02,15.97,15.98,652000.0
2014-10-09 11:50:00,15.98,16.0,15.96,15.98,952000.0,15.98,16.0,15.96,15.98,952000.0
2014-10-09 11:55:00,15.97,15.98,15.93,15.97,558000.0,15.97,15.98,15.93,15.97,558000.0
2014-10-09 12:00:00,15.96,15.98,15.94,15.97,236000.0,15.96,15.98,15.94,15.97,236000.0
2014-10-09 12:05:00,15.97,15.97,15.93,15.93,298000.0,15.97,15.97,15.93,15.93,298000.0
2014-10-09 12:10:00,15.93,15.96,15.92,15.92,296000.0,15.93,15.96,15.92,15.92,296000.0
2014-10-09 12:15:00,15.92,15.94,15.89,15.91,836000.0,15.92,15.94,15.89,15.91,836000.0
2014-10-09 12:20:00,15.9,15.91,15.89,15.89,554000.0,15.9,15.91,15.89,15.89,554000.0
2014-10-09 12:25:00,15.89,15.9,15.83,15.86,854000.0,15.89,15.9,15.83,15.86,854000.0
2014-10-09 12:30:00,15.85,15.86,15.82,15.86,806000.0,15.85,15.86,15.82,15.86,806000.0
2014-10-09 12:35:00,15.86,15.92,15.85,15.88,1130000.0,15.86,15.92,15.85,15.88,1130000.0
2014-10-09 12:40:00,15.88,15.91,15.86,15.9,218000.0,15.88,15.91,15.86,15.9,218000.0
2014-10-09 12:45:00,15.9,15.92,15.89,15.9,246000.0,15.9,15.92,15.89,15.9,246000.0
2014-10-09 12:50:00,15.9,15.93,15.9,15.91,272000.0,15.9,15.93,15.9,15.91,272000.0
2014-10-09 12:55:00,15.91,15.91,15.89,15.9,256000.0,15.91,15.91,15.89,15.9,256000.0
2014-10-09 13:00:00,15.9,15.9,15.84,15.84,366000.0,15.9,15.9,15.84,15.84,366000.0
2014-10-09 13:05:00,15.84,15.86,15.8,15.82,470000.0,15.84,15.86,15.8,15.82,470000.0
2014-10-09 13:10:00,15.82,15.85,15.8,15.84,412000.0,15.82,15.85,15.8,15.84,412000.0
2014-10-09 13:15:00,15.83,15.87,15.81,15.85,470000.0,15.83,15.87,15.81,15.85,470000.0
2014-10-09 13:20:00,15.85,15.91,15.85,15.89,534000.0,15.85,15.91,15.85,15.89,534000.0
2014-10-09 13:25:00,15.88,15.89,15.86,15.87,216000.0,15.88,15.89,15.86,15.87,216000.0
2014-10-09 13:30:00,15.87,15.93,15.86,15.93,522000.0,15.87,15.93,15.86,15.93,522000.0
2014-10-09 13:35:00,15.92,15.95,15.91,15.93,460000.0,15.92,15.95,15.91,15.93,460000.0
2014-10-09 13:40:00,15.94,15.94,15.9,15.93,330000.0,15.94,15.94,15.9,15.93,330000.0
2014-10-09 13:45:00,15.93,15.94,15.91,15.91,168000.0,15.93,15.94,15.91,15.91,168000.0
2014-10-09 13:50:00,15.91,15.92,15.84,15.85,596000.0,15.91,15.92,15.84,15.85,596000.0
2014-10-09 13:55:00,15.85,15.88,15.84,15.87,322000.0,15.85,15.88,15.84,15.87,322000.0
2014-10-09 14:00:00,15.86,15.86,15.83,15.83,520000.0,15.86,15.86,15.83,15.83,520000.0
2014-10-09 14:05:00,15.84,15.87,15.81,15.85,602000.0,15.84,15.87,15.81,15.85,602000.0
2014-10-09 14:10:00,15.84,15.84,15.81,15.81,478000.0,15.84,15.84,15.81,15.81,478000.0
2014-10-09 14:15:00,15.81,15.83,15.79,15.8,720000.0,15.81,15.83,15.79,15.8,720000.0
2014-10-09 14:20:00,15.79,15.81,15.76,15.77,1020000.0,15.79,15.81,15.76,15.77,1020000.0
2014-10-09 14:25:00,15.77,15.85,15.77,15.82,2150000.0,15.77,15.85,15.77,15.82,2150000.0
2014-10-09 14:30:00,15.81,15.83,15.8,15.81,730000.0,15.81,15.83,15.8,15.81,730000.0
2014-10-09 14:35:00,15.81,15.86,15.81,15.84,1274000.0,15.81,15.86,15.81,15.84,1274000.0
2014-10-09 14:40:00,15.84,15.86,15.83,15.85,428000.0,15.84,15.86,15.83,15.85,428000.0
2014-10-09 14:45:00,15.85,15.86,15.8,15.82,374000.0,15.85,15.86,15.8,15.82,374000.0
2014-10-09 14:50:00,15.82,15.84,15.81,15.83,334000.0,15.82,15.84,15.81,15.83,334000.0
2014-10-09 14:55:00,15.82,15.82,15.8,15.81,444000.0,15.82,15.82,15.8,15.81,444000.0
2014-10-09 15:00:00,15.8,15.81,15.78,15.8,612000.0,15.8,15.81,15.78,15.8,612000.0
2014-10-09 15:05:00,15.8,15.81,15.75,15.76,1000000.0,15.8,15.81,15.75,15.76,1000000.0
2014-10-09 15:10:00,15.76,15.81,15.76,15.8,738000.0,15.76,15.81,15.76,15.8,738000.0
2014-10-09 15:15:00,15.79,15.83,15.79,15.82,664000.0,15.79,15.83,15.79,15.82,664000.0
2014-10-09 15:20:00,15.82,15.83,15.78,15.81,614000.0,15.82,15.83,15.78,15.81,614000.0
2014-10-09 15:25:00,15.81,15.83,15.79,15.81,714000.0,15.81,15.83,15.79,15.81,714000.0
2014-10-09 15:30:00,15.81,15.82,15.79,15.81,1366000.0,15.81,15.82,15.79,15.81,1366000.0
2014-10-09 15:35:00,15.81,15.83,15.78,15.79,1186000.0,15.81,15.83,15.78,15.79,1186000.0
2014-10-09 15:40:00,15.79,15.8,15.76,15.78,2336000.0,15.79,15.8,15.76,15.78,2336000.0
2014-10-09 15:45:00,15.78,15.78,15.74,15.75,1584000.0,15.78,15.78,15.74,15.75,1584000.0
2014-10-09 15:50:00,15.75,15.77,15.73,15.77,2026000.0,15.75,15.77,15.73,15.77,2026000.0
2014-10-09 15:55:00,15.77,15.8,15.76,15.77,2880000.0,15.77,15.8,15.76,15.77,2880000.0
2014-10-10 09:30:00,15.7,15.75,15.65,15.74,2378000.0,15.7,15.75,15.65,15.74,2378000.0
2014-10-10 09:35:00,15.74,15.77,15.69,15.73,2488000.0,15.74,15.77,15.69,15.73,2488000.0
2014-10-10 09:40:00,15.72,15.85,15.72,15.84,1060000.0,15.72,15.85,15.72,15.84,1060000.0
2014-10-10 09:45:00,15.85,15.86,15.78,15.78,1174000.0,15.85,15.86,15.78,15.78,1174000.0
2014-10-10 09:50:00,15.78,15.81,15.76,15.77,588000.0,15.78,15.81,15.76,15.77,588000.0
2014-10-10 09:55:00,15.77,15.81,15.75,15.8,628000.0,15.77,15.81,15.75,15.8,628000.0
2014-10-10 10:00:00,15.8,15.83,15.78,15.81,1290000.0,15.8,15.83,15.78,15.81,1290000.0
2014-10-10 10:05:00,15.81,15.82,15.71,15.72,1486000.0,15.81,15.82,15.71,15.72,1486000.0
2014-10-10 10:10:00,15.71,15.73,15.67,15.68,1034000.0,15.71,15.73,15.67,15.68,1034000.0
2014-10-10 10:15:00,15.68,15.71,15.66,15.67,1080000.0,15.68,15.71,15.66,15.67,1080000.0
2014-10-10 10:20:00,15.67,15.69,15.64,15.64,1102000.0,15.67,15.69,15.64,15.64,1102000.0
2014-10-10 10:25:00,15.64,15.67,15.63,15.65,2370000.0,15.64,15.67,15.63,15.65,2370000.0
2014-10-10 10:30:00,15.64,15.68,15.61,15.65,2080000.0,15.64,15.68,15.61,15.65,2080000.0
2014-10-10 10:35:00,15.65,15.7,15.64,15.68,1358000.0,15.65,15.7,15.64,15.68,1358000.0
2014-10-10 10:40:00,15.69,15.73,15.66,15.72,890000.0,15.69,15.73,15.66,15.72,890000.0
2014-10-10 10:45:00,15.73,15.74,15.71,15.72,1322000.0,15.73,15.74,15.71,15.72,1322000.0
2014-10-10 10:50:00,15.73,15.74,15.71,15.72,752000.0,15.73,15.74,15.71,15.72,752000.0
2014-10-10 10:55:00,15.72,15.73,15.69,15.7,746000.0,15.72,15.73,15.69,15.7,746000.0
2014-10-10 11:00:00,15.7,15.76,15.69,15.75,582000.0,15.7,15.76,15.69,15.75,582000.0
2014-10-10 11:05:00,15.75,15.76,15.72,15.74,384000.0,15.75,15.76,15.72,15.74,384000.0
2014-10-10 11:10:00,15.74,15.74,15.69,15.7,940000.0,15.74,15.74,15.69,15.7,940000.0
2014-10-10 11:15:00,15.7,15.71,15.68,15.71,564000.0,15.7,15.71,15.68,15.71,564000.0
2014-10-10 11:20:00,15.72,15.74,15.7,15.71,332000.0,15.72,15.74,15.7,15.71,332000.0
2014-10-10 11:25:00,15.72,15.74,15.69,15.74,526000.0,15.72,15.74,15.69,15.74,526000.0
2014-10-10 11:30:00,15.74,15.77,15.73,15.74,498000.0,15.74,15.77,15.73,15.74,498000.0
2014-10-10 11:35:00,15.74,15.77,15.74,15.75,332000.0,15.74,15.77,15.74,15.75,332000.0
2014-10-10 11:40:00,15.75,15.75,15.71,15.73,330000.0,15.75,15.75,15.71,15.73,330000.0
2014-10-10 11:45:00,15.74,15.74,15.72,15.74,416000.0,15.74,15.74,15.72,15.74,416000.0
2014-10-10 11:50:00,15.74,15.76,15.72,15.75,474000.0,15.74,15.76,15.72,15.75,474000.0
2014-10-10 11:55:00,15.74,15.74,15.71,15.71,392000.0,15.74,15.74,15.71,15.71,392000.0
2014-10-10 12:00:00,15.72,15.8,15.71,15.79,696000.0,15.72,15.8,15.71,15.79,696000.0
2014-10-10 12:05:00,15.79,15.8,15.78,15.78,456000.0,15.79,15.8,15.78,15.78,456000.0
2014-10-10 12:10:00,15.79,15.8,15.77,15.8,610000.0,15.79,15.8,15.77,15.8,610000.0
2014-10-10 12:15:00,15.79,15.81,15.77,15.77,330000.0,15.79,15.81,15.77,15.77,330000.0
2014-10-10 12:20:00,15.77,15.8,15.75,15.8,454000.0,15.77,15.8,15.75,15.8,454000.0
2014-10-10 12:25:00,15.8,15.84,15.79,15.82,756000.0,15.8,15.84,15.79,15.82,756000.0
2014-10-10 12:30:00,15.82,15.89,15.82,15.87,760000.0,15.82,15.89,15.82,15.87,760000.0
2014-10-10 12:35:00,15.87,15.87,15.81,15.81,520000.0,15.87,15.87,15.81,15.81,520000.0
2014-10-10 12:40:00,15.81,15.84,15.81,15.81,350000.0,15.81,15.84,15.81,15.81,350000.0
2014-10-10 12:45:00,15.82,15.83,15.81,15.82,256000.0,15.82,15.83,15.81,15.82,256000.0
2014-10-10 12:50:00,15.84,15.84,15.8,15.83,544000.0,15.84,15.84,15.8,15.83,544000.0
2014-10-10 12:55:00,15.83,15.84,15.82,15.82,604000.0,15.83,15.84,15.82,15.82,604000.0
2014-10-10 13:00:00,15.82,15.85,15.81,15.82,456000.0,15.82,15.85,15.81,15.82,456000.0
2014-10-10 13:05:00,15.82,15.83,15.81,15.82,400000.0,15.82,15.83,15.81,15.82,400000.0
2014-10-10 13:10:00,15.81,15.84,15.8,15.8,160000.0,15.81,15.84,15.8,15.8,160000.0
2014-10-10 13:15:00,15.81,15.81,15.79,15.79,516000.0,15.81,15.81,15.79,15.79,516000.0
2014-10-10 13:20:00,15.8,15.8,15.78,15.79,248000.0,15.8,15.8,15.78,15.79,248000.0
2014-10-10 13:25:00,15.79,15.8,15.76,15.77,396000.0,15.79,15.8,15.76,15.77,396000.0
2014-10-10 13:30:00,15.77,15.8,15.77,15.78,542000.0,15.77,15.8,15.77,15.78,542000.0
2014-10-10 13:35:00,15.78,15.85,15.78,15.85,354000.0,15.78,15.85,15.78,15.85,354000.0
2014-10-10 13:40:00,15.84,15.86,15.82,15.83,370000.0,15.84,15.86,15.82,15.83,370000.0
2014-10-10 13:45:00,15.85,15.85,15.79,15.83,320000.0,15.85,15.85,15.79,15.83,320000.0
2014-10-10 13:50:00,15.83,15.84,15.81,15.81,308000.0,15.83,15.84,15.81,15.81,308000.0
2014-10-10 13:55:00,15.82,15.84,15.81,15.84,196000.0,15.82,15.84,15.81,15.84,196000.0
2014-10-10 14:00:00,15.84,15.86,15.81,15.82,444000.0,15.84,15.86,15.81,15.82,444000.0
2014-10-10 14:05:00,15.83,15.83,15.79,15.82,196000.0,15.83,15.83,15.79,15.82,196000.0
2014-10-10 14:10:00,15.81,15.82,15.77,15.78,216000.0,15.81,15.82,15.77,15.78,216000.0
2014-10-10 14:15:00,15.79,15.8,15.74,15.74,440000.0,15.79,15.8,15.74,15.74,440000.0
2014-10-10 14:20:00,15.75,15.77,15.75,15.77,382000.0,15.75,15.77,15.75,15.77,382000.0
2014-10-10 14:25:00,15.77,15.78,15.74,15.75,484000.0,15.77,15.78,15.74,15.75,484000.0
2014-10-10 14:30:00,15.75,15.76,15.72,15.73,604000.0,15.75,15.76,15.72,15.73,604000.0
2014-10-10 14:35:00,15.72,15.73,15.69,15.69,336000.0,15.72,15.73,15.69,15.69,336000.0
2014-10-10 14:40:00,15.69,15.7,15.68,15.69,672000.0,15.69,15.7,15.68,15.69,672000.0
2014-10-10 14:45:00,15.69,15.71,15.69,15.71,382000.0,15.69,15.71,15.69,15.71,382000.0
2014-10-10 14:50:00,15.7,15.72,15.7,15.72,360000.0,15.7,15.72,15.7,15.72,360000.0
2014-10-10 14:55:00,15.72,15.74,15.7,15.71,228000.0,15.72,15.74,15.7,15.71,228000.0
2014-10-10 15:00:00,15.7,15.71,15.68,15.69,344000.0,15.7,15.71,15.68,15.69,344000.0
2014-10-10 15:05:00,15.69,15.69,15.65,15.67,594000.0,15.69,15.69,15.65,15.67,594000.0
2014-10-10 15:10:00,15.67,15.71,15.67,15.69,440000.0,15.67,15.71,15.67,15.69,440000.0
2014-10-10 15:15:00,15.68,15.68,15.63,15.65,858000.0,15.68,15.68,15.63,15.65,858000.0
2014-10-10 15:20:00,15.65,15.65,15.63,15.65,524000.0,15.65,15.65,15.63,15.65,524000.0
2014-10-10 15:25:00,15.64,15.64,15.62,15.64,612000.0,15.64,15.64,15.62,15.64,612000.0
2014-10-10 15:30:00,15.64,15.65,15.62,15.63,678000.0,15.64,15.65,15.62,15.63,678000.0
2014-10-10 15:35:00,15.62,15.63,15.61,15.63,808000.0,15.62,15.63,15.61,15.63,808000.0
2014-10-10 15:40:00,15.63,15.63,15.61,15.62,942000.0,15.63,15.63,15.61,15.62,942000.0
2014-10-10 15:45:00,15.61,15.63,15.6,15.61,992000.0,15.61,15.63,15.6,15.61,992000.0
2014-10-10 15:50:00,15.61,15.61,15.59,15.6,1674000.0,15.61,15.61,15.59,15.6,1674000.0
2014-10-10 15:55:00,15.6,15.61,15.57,15.57,3464000.0,15.6,15.61,15.57,15.57,3464000.0
2014-10-13 09:30:00,15.49,15.55,15.44,15.54,2738000.0,15.49,15.55,15.44,15.54,2738000.0
2014-10-13 09:35:00,15.55,15.57,15.5,15.52,1304000.0,15.55,15.57,15.5,15.52,1304000.0
2014-10-13 09:40:00,15.52,15.53,15.41,15.42,1594000.0,15.52,15.53,15.41,15.42,1594000.0
2014-10-13 09:45:00,15.42,15.45,15.38,15.39,1562000.0,15.42,15.45,15.38,15.39,1562000.0
2014-10-13 09:50:00,15.38,15.43,15.38,15.41,2196000.0,15.38,15.43,15.38,15.41,2196000.0
2014-10-13 09:55:00,15.41,15.42,15.38,15.4,1430000.0,15.41,15.42,15.38,15.4,1430000.0
2014-10-13 10:00:00,15.4,15.44,15.4,15.41,1080000.0,15.4,15.44,15.4,15.41,1080000.0
2014-10-13 10:05:00,15.41,15.44,15.38,15.39,1078000.0,15.41,15.44,15.38,15.39,1078000.0
2014-10-13 10:10:00,15.39,15.42,15.35,15.37,1042000.0,15.39,15.42,15.35,15.37,1042000.0
2014-10-13 10:15:00,15.36,15.37,15.31,15.32,1206000.0,15.36,15.37,15.31,15.32,1206000.0
2014-10-13 10:20:00,15.32,15.37,15.32,15.35,1284000.0,15.32,15.37,15.32,15.35,1284000.0
2014-10-13 10:25:00,15.35,15.37,15.31,15.32,1088000.0,15.35,15.37,15.31,15.32,1088000.0
2014-10-13 10:30:00,15.32,15.33,15.28,15.3,1012000.0,15.32,15.33,15.28,15.3,1012000.0
2014-10-13 10:35:00,15.3,15.33,15.29,15.32,1224000.0,15.3,15.33,15.29,15.32,1224000.0
2014-10-13 10:40:00,15.32,15.32,15.17,15.19,2644000.0,15.32,15.32,15.17,15.19,2644000.0
2014-10-13 10:45:00,15.19,15.29,15.19,15.27,1370000.0,15.19,15.29,15.19,15.27,1370000.0
2014-10-13 10:50:00,15.27,15.36,15.27,15.35,1260000.0,15.27,15.36,15.27,15.35,1260000.0
2014-10-13 10:55:00,15.35,15.39,15.34,15.36,850000.0,15.35,15.39,15.34,15.36,850000.0
2014-10-13 11:00:00,15.36,15.47,15.34,15.45,1278000.0,15.36,15.47,15.34,15.45,1278000.0
2014-10-13 11:05:00,15.45,15.48,15.45,15.47,790000.0,15.45,15.48,15.45,15.47,790000.0
2014-10-13 11:10:00,15.48,15.48,15.44,15.46,962000.0,15.48,15.48,15.44,15.46,962000.0
2014-10-13 11:15:00,15.47,15.48,15.4,15.41,1190000.0,15.47,15.48,15.4,15.41,1190000.0
2014-10-13 11:20:00,15.4,15.44,15.39,15.44,874000.0,15.4,15.44,15.39,15.44,874000.0
2014-10-13 11:25:00,15.43,15.45,15.4,15.41,640000.0,15.43,15.45,15.4,15.41,640000.0
2014-10-13 11:30:00,15.41,15.49,15.41,15.49,610000.0,15.41,15.49,15.41,15.49,610000.0
2014-10-13 11:35:00,15.48,15.5,15.44,15.44,616000.0,15.48,15.5,15.44,15.44,616000.0
2014-10-13 11:40:00,15.44,15.49,15.44,15.48,532000.0,15.44,15.49,15.44,15.48,532000.0
2014-10-13 11:45:00,15.49,15.52,15.48,15.51,670000.0,15.49,15.52,15.48,15.51,670000.0
2014-10-13 11:50:00,15.51,15.55,15.51,15.51,386000.0,15.51,15.55,15.51,15.51,386000.0
2014-10-13 11:55:00,15.5,15.52,15.48,15.49,558000.0,15.5,15.52,15.48,15.49,558000.0
2014-10-13 12:00:00,15.49,15.5,15.44,15.47,738000.0,15.49,15.5,15.44,15.47,738000.0
2014-10-13 12:05:00,15.46,15.49,15.46,15.48,366000.0,15.46,15.49,15.46,15.48,366000.0
2014-10-13 12:10:00,15.48,15.49,15.46,15.48,222000.0,15.48,15.49,15.46,15.48,222000.0
2014-10-13 12:15:00,15.48,15.56,15.47,15.54,396000.0,15.48,15.56,15.47,15.54,396000.0
2014-10-13 12:20:00,15.55,15.57,15.54,15.55,352000.0,15.55,15.57,15.54,15.55,352000.0
2014-10-13 12:25:00,15.55,15.6,15.54,15.59,670000.0,15.55,15.6,15.54,15.59,670000.0
2014-10-13 12:30:00,15.6,15.64,15.6,15.64,1394000.0,15.6,15.64,15.6,15.64,1394000.0
2014-10-13 12:35:00,15.64,15.65,15.63,15.64,464000.0,15.64,15.65,15.63,15.64,464000.0
2014-10-13 12:40:00,15.64,15.66,15.63,15.63,1134000.0,15.64,15.66,15.63,15.63,1134000.0
2014-10-13 12:45:00,15.64,15.65,15.61,15.62,372000.0,15.64,15.65,15.61,15.62,372000.0
2014-10-13 12:50:00,15.62,15.64,15.59,15.63,384000.0,15.62,15.64,15.59,15.63,384000.0
2014-10-13 12:55:00,15.62,15.63,15.6,15.6,244000.0,15.62,15.63,15.6,15.6,244000.0
2014-10-13 13:00:00,15.61,15.65,15.61,15.65,308000.0,15.61,15.65,15.61,15.65,308000.0
2014-10-13 13:05:00,15.65,15.66,15.62,15.63,308000.0,15.65,15.66,15.62,15.63,308000.0
2014-10-13 13:10:00,15.62,15.63,15.58,15.59,422000.0,15.62,15.63,15.58,15.59,422000.0
2014-10-13 13:15:00,15.59,15.59,15.51,15.57,584000.0,15.59,15.59,15.51,15.57,584000.0
2014-10-13 13:20:00,15.56,15.63,15.56,15.61,496000.0,15.56,15.63,15.56,15.61,496000.0
2014-10-13 13:25:00,15.61,15.66,15.6,15.66,748000.0,15.61,15.66,15.6,15.66,748000.0
2014-10-13 13:30:00,15.66,15.66,15.62,15.63,368000.0,15.66,15.66,15.62,15.63,368000.0
2014-10-13 13:35:00,15.62,15.64,15.61,15.61,120000.0,15.62,15.64,15.61,15.61,120000.0
2014-10-13 13:40:00,15.61,15.61,15.58,15.59,260000.0,15.61,15.61,15.58,15.59,260000.0
2014-10-13 13:45:00,15.59,15.61,15.56,15.57,354000.0,15.59,15.61,15.56,15.57,354000.0
2014-10-13 13:50:00,15.57,15.58,15.53,15.57,352000.0,15.57,15.58,15.53,15.57,352000.0
2014-10-13 13:55:00,15.57,15.58,15.52,15.55,448000.0,15.57,15.58,15.52,15.55,448000.0
2014-10-13 14:00:00,15.55,15.56,15.52,15.53,422000.0,15.55,15.56,15.52,15.53,422000.0
2014-10-13 14:05:00,15.54,15.65,15.54,15.64,548000.0,15.54,15.65,15.54,15.64,548000.0
2014-10-13 14:10:00,15.65,15.65,15.57,15.59,312000.0,15.65,15.65,15.57,15.59,312000.0
2014-10-13 14:15:00,15.58,15.59,15.55,15.56,334000.0,15.58,15.59,15.55,15.56,334000.0
2014-10-13 14:20:00,15.55,15.59,15.55,15.58,250000.0,15.55,15.59,15.55,15.58,250000.0
2014-10-13 14:25:00,15.57,15.59,15.57,15.59,258000.0,15.57,15.59,15.57,15.59,258000.0
2014-10-13 14:30:00,15.59,15.59,15.54,15.55,310000.0,15.59,15.59,15.54,15.55,310000.0
2014-10-13 14:35:00,15.55,15.57,15.54,15.55,344000.0,15.55,15.57,15.54,15.55,344000.0
2014-10-13 14:40:00,15.56,15.56,15.51,15.53,660000.0,15.56,15.56,15.51,15.53,660000.0
2014-10-13 14:45:00,15.52,15.53,15.49,15.49,544000.0,15.52,15.53,15.49,15.49,544000.0
2014-10-13 14:50:00,15.49,15.53,15.49,15.5,466000.0,15.49,15.53,15.49,15.5,466000.0
2014-10-13 14:55:00,15.5,15.51,15.46,15.47,442000.0,15.5,15.51,15.46,15.47,442000.0
2014-10-13 15:00:00,15.46,15.47,15.45,15.46,452000.0,15.46,15.47,15.45,15.46,452000.0
2014-10-13 15:05:00,15.46,15.48,15.44,15.44,412000.0,15.46,15.48,15.44,15.44,412000.0
2014-10-13 15:10:00,15.44,15.45,15.43,15.44,428000.0,15.44,15.45,15.43,15.44,428000.0
2014-10-13 15:15:00,15.44,15.44,15.39,15.39,582000.0,15.44,15.44,15.39,15.39,582000.0
2014-10-13 15:20:00,15.39,15.42,15.39,15.41,582000.0,15.39,15.42,15.39,15.41,582000.0
2014-10-13 15:25:00,15.41,15.44,15.41,15.41,568000.0,15.41,15.44,15.41,15.41,568000.0
2014-10-13 15:30:00,15.41,15.41,15.32,15.39,1444000.0,15.41,15.41,15.32,15.39,1444000.0
2014-10-13 15:35:00,15.4,15.42,15.35,15.36,770000.0,15.4,15.42,15.35,15.36,770000.0
2014-10-13 15:40:00,15.36,15.39,15.32,15.34,1606000.0,15.36,15.39,15.32,15.34,1606000.0
2014-10-13 15:45:00,15.33,15.38,15.31,15.36,3192000.0,15.33,15.38,15.31,15.36,3192000.0
2014-10-13 15:50:00,15.36,15.4,15.32,15.34,3486000.0,15.36,15.4,15.32,15.34,3486000.0
2014-10-13 15:55:00,15.34,15.35,15.32,15.34,2992000.0,15.34,15.35,15.32,15.34,2992000.0
2014-10-14 09:30:00,15.4,15.42,15.35,15.39,2624000.0,15.4,15.42,15.35,15.39,2624000.0
2014-10-14 09:35:00,15.39,15.45,15.36,15.36,1810000.0,15.39,15.45,15.36,15.36,1810000.0
2014-10-14 09:40:00,15.37,15.39,15.35,15.38,1440000.0,15.37,15.39,15.35,15.38,1440000.0
2014-10-14 09:45:00,15.38,15.42,15.36,15.36,1576000.0,15.38,15.42,15.36,15.36,1576000.0
2014-10-14 09:50:00,15.36,15.41,15.36,15.4,792000.0,15.36,15.41,15.36,15.4,792000.0
2014-10-14 09:55:00,15.4,15.41,15.31,15.33,1390000.0,15.4,15.41,15.31,15.33,1390000.0
2014-10-14 10:00:00,15.34,15.39,15.29,15.38,1294000.0,15.34,15.39,15.29,15.38,1294000.0
2014-10-14 10:05:00,15.37,15.41,15.34,15.41,972000.0,15.37,15.41,15.34,15.41,972000.0
2014-10-14 10:10:00,15.41,15.45,15.4,15.43,854000.0,15.41,15.45,15.4,15.43,854000.0
2014-10-14 10:15:00,15.43,15.47,15.38,15.39,1206000.0,15.43,15.47,15.38,15.39,1206000.0
2014-10-14 10:20:00,15.38,15.42,15.34,15.35,816000.0,15.38,15.42,15.34,15.35,816000.0
2014-10-14 10:25:00,15.36,15.42,15.35,15.4,562000.0,15.36,15.42,15.35,15.4,562000.0
2014-10-14 10:30:00,15.4,15.43,15.38,15.41,656000.0,15.4,15.43,15.38,15.41,656000.0
2014-10-14 10:35:00,15.42,15.5,15.42,15.5,838000.0,15.42,15.5,15.42,15.5,838000.0
2014-10-14 10:40:00,15.5,15.53,15.47,15.49,804000.0,15.5,15.53,15.47,15.49,804000.0
2014-10-14 10:45:00,15.5,15.54,15.49,15.54,578000.0,15.5,15.54,15.49,15.54,578000.0
2014-10-14 10:50:00,15.55,15.57,15.52,15.55,1114000.0,15.55,15.57,15.52,15.55,1114000.0
2014-10-14 10:55:00,15.55,15.56,15.49,15.51,520000.0,15.55,15.56,15.49,15.51,520000.0
2014-10-14 11:00:00,15.51,15.54,15.49,15.51,586000.0,15.51,15.54,15.49,15.51,586000.0
2014-10-14 11:05:00,15.5,15.51,15.45,15.51,688000.0,15.5,15.51,15.45,15.51,688000.0
2014-10-14 11:10:00,15.51,15.55,15.51,15.54,352000.0,15.51,15.55,15.51,15.54,352000.0
2014-10-14 11:15:00,15.55,15.6,15.55,15.58,588000.0,15.55,15.6,15.55,15.58,588000.0
2014-10-14 11:20:00,15.58,15.58,15.53,15.54,282000.0,15.58,15.58,15.53,15.54,282000.0
2014-10-14 11:25:00,15.55,15.56,15.53,15.55,538000.0,15.55,15.56,15.53,15.55,538000.0
2014-10-14 11:30:00,15.55,15.55,15.51,15.52,324000.0,15.55,15.55,15.51,15.52,324000.0
2014-10-14 11:35:00,15.52,15.56,15.52,15.54,232000.0,15.52,15.56,15.52,15.54,232000.0
2014-10-14 11:40:00,15.54,15.6,15.54,15.6,396000.0,15.54,15.6,15.54,15.6,396000.0
2014-10-14 11:45:00,15.6,15.61,15.58,15.59,610000.0,15.6,15.61,15.58,15.59,610000.0
2014-10-14 11:50:00,15.58,15.59,15.56,15.58,356000.0,15.58,15.59,15.56,15.58,356000.0
2014-10-14 11:55:00,15.58,15.6,15.56,15.58,360000.0,15.58,15.6,15.56,15.58,360000.0
2014-10-14 12:00:00,15.59,15.6,15.55,15.58,238000.0,15.59,15.6,15.55,15.58,238000.0
2014-10-14 12:05:00,15.58,15.61,15.57,15.58,408000.0,15.58,15.61,15.57,15.58,408000.0
2014-10-14 12:10:00,15.58,15.58,15.55,15.58,338000.0,15.58,15.58,15.55,15.58,338000.0
2014-10-14 12:15:00,15.57,15.58,15.53,15.54,566000.0,15.57,15.58,15.53,15.54,566000.0
2014-10-14 12:20:00,15.54,15.54,15.49,15.5,490000.0,15.54,15.54,15.49,15.5,490000.0
2014-10-14 12:25:00,15.5,15.51,15.47,15.5,598000.0,15.5,15.51,15.47,15.5,598000.0
2014-10-14 12:30:00,15.49,15.5,15.45,15.48,364000.0,15.49,15.5,15.45,15.48,364000.0
2014-10-14 12:35:00,15.49,15.52,15.48,15.51,248000.0,15.49,15.52,15.48,15.51,248000.0
2014-10-14 12:40:00,15.51,15.54,15.5,15.54,290000.0,15.51,15.54,15.5,15.54,290000.0
2014-10-14 12:45:00,15.55,15.55,15.51,15.55,246000.0,15.55,15.55,15.51,15.55,246000.0
2014-10-14 12:50:00,15.54,15.55,15.53,15.54,306000.0,15.54,15.55,15.53,15.54,306000.0
2014-10-14 12:55:00,15.54,15.55,15.52,15.52,228000.0,15.54,15.55,15.52,15.52,228000.0
2014-10-14 13:00:00,15.52,15.53,15.5,15.51,288000.0,15.52,15.53,15.5,15.51,288000.0
2014-10-14 13:05:00,15.51,15.53,15.5,15.52,174000.0,15.51,15.53,15.5,15.52,174000.0
2014-10-14 13:10:00,15.52,15.56,15.51,15.56,202000.0,15.52,15.56,15.51,15.56,202000.0
2014-10-14 13:15:00,15.56,15.57,15.54,15.55,376000.0,15.56,15.57,15.54,15.55,376000.0
2014-10-14 13:20:00,15.54,15.54,15.51,15.51,290000.0,15.54,15.54,15.51,15.51,290000.0
2014-10-14 13:25:00,15.52,15.54,15.51,15.51,238000.0,15.52,15.54,15.51,15.51,238000.0
2014-10-14 13:30:00,15.52,15.55,15.5,15.55,334000.0,15.52,15.55,15.5,15.55,334000.0
2014-10-14 13:35:00,15.55,15.55,15.5,15.53,392000.0,15.55,15.55,15.5,15.53,392000.0
2014-10-14 13:40:00,15.53,15.53,15.47,15.47,426000.0,15.53,15.53,15.47,15.47,426000.0
2014-10-14 13:45:00,15.47,15.48,15.44,15.46,694000.0,15.47,15.48,15.44,15.46,694000.0
2014-10-14 13:50:00,15.47,15.48,15.45,15.47,352000.0,15.47,15.48,15.45,15.47,352000.0
2014-10-14 13:55:00,15.47,15.49,15.44,15.48,336000.0,15.47,15.49,15.44,15.48,336000.0
2014-10-14 14:00:00,15.48,15.51,15.47,15.49,278000.0,15.48,15.51,15.47,15.49,278000.0
2014-10-14 14:05:00,15.48,15.48,15.44,15.46,404000.0,15.48,15.48,15.44,15.46,404000.0
2014-10-14 14:10:00,15.47,15.51,15.46,15.48,250000.0,15.47,15.51,15.46,15.48,250000.0
2014-10-14 14:15:00,15.47,15.49,15.44,15.46,184000.0,15.47,15.49,15.44,15.46,184000.0
2014-10-14 14:20:00,15.45,15.47,15.41,15.41,624000.0,15.45,15.47,15.41,15.41,624000.0
2014-10-14 14:25:00,15.41,15.42,15.39,15.4,752000.0,15.41,15.42,15.39,15.4,752000.0
2014-10-14 14:30:00,15.41,15.43,15.36,15.36,530000.0,15.41,15.43,15.36,15.36,530000.0
2014-10-14 14:35:00,15.36,15.41,15.36,15.41,584000.0,15.36,15.41,15.36,15.41,584000.0
2014-10-14 14:40:00,15.42,15.46,15.41,15.46,480000.0,15.42,15.46,15.41,15.46,480000.0
2014-10-14 14:45:00,15.46,15.48,15.44,15.46,692000.0,15.46,15.48,15.44,15.46,692000.0
2014-10-14 14:50:00,15.47,15.48,15.41,15.42,412000.0,15.47,15.48,15.41,15.42,412000.0
2014-10-14 14:55:00,15.43,15.45,15.41,15.45,288000.0,15.43,15.45,15.41,15.45,288000.0
2014-10-14 15:00:00,15.44,15.46,15.42,15.43,410000.0,15.44,15.46,15.42,15.43,410000.0
2014-10-14 15:05:00,15.42,15.43,15.37,15.4,522000.0,15.42,15.43,15.37,15.4,522000.0
2014-10-14 15:10:00,15.4,15.4,15.37,15.39,426000.0,15.4,15.4,15.37,15.39,426000.0
2014-10-14 15:15:00,15.39,15.4,15.38,15.39,394000.0,15.39,15.4,15.38,15.39,394000.0
2014-10-14 15:20:00,15.38,15.39,15.34,15.36,1510000.0,15.38,15.39,15.34,15.36,1510000.0
2014-10-14 15:25:00,15.35,15.41,15.35,15.39,606000.0,15.35,15.41,15.35,15.39,606000.0
2014-10-14 15:30:00,15.4,15.4,15.35,15.36,364000.0,15.4,15.4,15.35,15.36,364000.0
2014-10-14 15:35:00,15.36,15.46,15.35,15.46,684000.0,15.36,15.46,15.35,15.46,684000.0
2014-10-14 15:40:00,15.46,15.48,15.42,15.44,962000.0,15.46,15.48,15.42,15.44,962000.0
2014-10-14 15:45:00,15.44,15.45,15.41,15.44,740000.0,15.44,15.45,15.41,15.44,740000.0
2014-10-14 15:50:00,15.44,15.47,15.42,15.44,1210000.0,15.44,15.47,15.42,15.44,1210000.0
2014-10-14 15:55:00,15.44,15.45,15.4,15.41,2620000.0,15.44,15.45,15.4,15.41,2620000.0
2014-10-15 09:30:00,15.22,15.22,15.12,15.13,3304000.0,15.22,15.22,15.12,15.13,3304000.0
2014-10-15 09:35:00,15.13,15.16,15.07,15.13,1712000.0,15.13,15.16,15.07,15.13,1712000.0
2014-10-15 09:40:00,15.12,15.18,15.08,15.17,1794000.0,15.12,15.18,15.08,15.17,1794000.0
2014-10-15 09:45:00,15.18,15.32,15.17,15.3,1780000.0,15.18,15.32,15.17,15.3,1780000.0
2014-10-15 09:50:00,15.3,15.31,15.21,15.21,2140000.0,15.3,15.31,15.21,15.21,2140000.0
2014-10-15 09:55:00,15.21,15.22,15.1,15.18,2052000.0,15.21,15.22,15.1,15.18,2052000.0
2014-10-15 10:00:00,15.18,15.32,15.16,15.26,2050000.0,15.18,15.32,15.16,15.26,2050000.0
2014-10-15 10:05:00,15.27,15.3,15.21,15.27,1318000.0,15.27,15.3,15.21,15.27,1318000.0
2014-10-15 10:10:00,15.27,15.29,15.24,15.24,1180000.0,15.27,15.29,15.24,15.24,1180000.0
2014-10-15 10:15:00,15.25,15.26,15.14,15.17,1354000.0,15.25,15.26,15.14,15.17,1354000.0
2014-10-15 10:20:00,15.17,15.24,15.15,15.21,824000.0,15.17,15.24,15.15,15.21,824000.0
2014-10-15 10:25:00,15.22,15.22,15.16,15.17,1114000.0,15.22,15.22,15.16,15.17,1114000.0
2014-10-15 10:30:00,15.16,15.17,15.1,15.12,1030000.0,15.16,15.17,15.1,15.12,1030000.0
2014-10-15 10:35:00,15.12,15.19,15.11,15.17,742000.0,15.12,15.19,15.11,15.17,742000.0
2014-10-15 10:40:00,15.18,15.22,15.17,15.2,1432000.0,15.18,15.22,15.17,15.2,1432000.0
2014-10-15 10:45:00,15.19,15.24,15.14,15.23,1872000.0,15.19,15.24,15.14,15.23,1872000.0
2014-10-15 10:50:00,15.24,15.28,15.21,15.24,1172000.0,15.24,15.28,15.21,15.24,1172000.0
2014-10-15 10:55:00,15.23,15.27,15.17,15.19,1066000.0,15.23,15.27,15.17,15.19,1066000.0
2014-10-15 11:00:00,15.19,15.22,15.15,15.2,828000.0,15.19,15.22,15.15,15.2,828000.0
2014-10-15 11:05:00,15.21,15.28,15.2,15.26,714000.0,15.21,15.28,15.2,15.26,714000.0
2014-10-15 11:10:00,15.25,15.29,15.24,15.25,686000.0,15.25,15.29,15.24,15.25,686000.0
2014-10-15 11:15:00,15.25,15.28,15.23,15.24,984000.0,15.25,15.28,15.23,15.24,984000.0
2014-10-15 11:20:00,15.24,15.25,15.2,15.21,1006000.0,15.24,15.25,15.2,15.21,1006000.0
2014-10-15 11:25:00,15.22,15.24,15.2,15.22,1064000.0,15.22,15.24,15.2,15.22,1064000.0
2014-10-15 11:30:00,15.22,15.26,15.18,15.19,864000.0,15.22,15.26,15.18,15.19,864000.0
2014-10-15 11:35:00,15.2,15.24,15.19,15.21,614000.0,15.2,15.24,15.19,15.21,614000.0
2014-10-15 11:40:00,15.21,15.22,15.18,15.21,604000.0,15.21,15.22,15.18,15.21,604000.0
2014-10-15 11:45:00,15.21,15.21,15.14,15.15,698000.0,15.21,15.21,15.14,15.15,698000.0
2014-10-15 11:50:00,15.14,15.18,15.11,15.17,528000.0,15.14,15.18,15.11,15.17,528000.0
2014-10-15 11:55:00,15.17,15.18,15.14,15.17,368000.0,15.17,15.18,15.14,15.17,368000.0
2014-10-15 12:00:00,15.17,15.17,15.11,15.16,406000.0,15.17,15.17,15.11,15.16,406000.0
2014-10-15 12:05:00,15.16,15.18,15.14,15.17,372000.0,15.16,15.18,15.14,15.17,372000.0
2014-10-15 12:10:00,15.17,15.19,15.13,15.13,474000.0,15.17,15.19,15.13,15.13,474000.0
2014-10-15 12:15:00,15.13,15.16,15.1,15.12,372000.0,15.13,15.16,15.1,15.12,372000.0
2014-10-15 12:20:00,15.12,15.17,15.12,15.15,508000.0,15.12,15.17,15.12,15.15,508000.0
2014-10-15 12:25:00,15.14,15.15,15.12,15.14,380000.0,15.14,15.15,15.12,15.14,380000.0
2014-10-15 12:30:00,15.14,15.15,15.11,15.13,448000.0,15.14,15.15,15.11,15.13,448000.0
2014-10-15 12:35:00,15.14,15.15,15.12,15.12,462000.0,15.14,15.15,15.12,15.12,462000.0
2014-10-15 12:40:00,15.12,15.13,15.06,15.07,1002000.0,15.12,15.13,15.06,15.07,1002000.0
2014-10-15 12:45:00,15.07,15.1,15.04,15.07,806000.0,15.07,15.1,15.04,15.07,806000.0
2014-10-15 12:50:00,15.07,15.12,15.04,15.12,966000.0,15.07,15.12,15.04,15.12,966000.0
2014-10-15 12:55:00,15.13,15.13,15.08,15.11,1120000.0,15.13,15.13,15.08,15.11,1120000.0
2014-10-15 13:00:00,15.1,15.14,15.08,15.13,808000.0,15.1,15.14,15.08,15.13,808000.0
2014-10-15 13:05:00,15.13,15.15,15.08,15.12,684000.0,15.13,15.15,15.08,15.12,684000.0
2014-10-15 13:10:00,15.13,15.13,15.05,15.05,586000.0,15.13,15.13,15.05,15.05,586000.0
2014-10-15 13:15:00,15.05,15.06,15.0,15.05,2124000.0,15.05,15.06,15.0,15.05,2124000.0
2014-10-15 13:20:00,15.06,15.06,14.98,15.01,1574000.0,15.06,15.06,14.98,15.01,1574000.0
2014-10-15 13:25:00,15.01,15.03,14.96,14.99,1114000.0,15.01,15.03,14.96,14.99,1114000.0
2014-10-15 13:30:00,14.98,15.07,14.97,15.04,1152000.0,14.98,15.07,14.97,15.04,1152000.0
2014-10-15 13:35:00,15.05,15.05,14.99,15.02,542000.0,15.05,15.05,14.99,15.02,542000.0
2014-10-15 13:40:00,15.02,15.04,15.01,15.01,454000.0,15.02,15.04,15.01,15.01,454000.0
2014-10-15 13:45:00,15.01,15.09,15.0,15.09,792000.0,15.01,15.09,15.0,15.09,792000.0
2014-10-15 13:50:00,15.09,15.11,15.05,15.1,700000.0,15.09,15.11,15.05,15.1,700000.0
2014-10-15 13:55:00,15.09,15.1,15.04,15.05,502000.0,15.09,15.1,15.04,15.05,502000.0
2014-10-15 14:00:00,15.04,15.05,15.02,15.03,866000.0,15.04,15.05,15.02,15.03,866000.0
2014-10-15 14:05:00,15.03,15.08,15.02,15.06,574000.0,15.03,15.08,15.02,15.06,574000.0
2014-10-15 14:10:00,15.05,15.08,15.04,15.07,466000.0,15.05,15.08,15.04,15.07,466000.0
2014-10-15 14:15:00,15.07,15.12,15.06,15.11,830000.0,15.07,15.12,15.06,15.11,830000.0
2014-10-15 14:20:00,15.1,15.12,15.06,15.07,686000.0,15.1,15.12,15.06,15.07,686000.0
2014-10-15 14:25:00,15.08,15.09,15.03,15.07,644000.0,15.08,15.09,15.03,15.07,644000.0
2014-10-15 14:30:00,15.07,15.1,15.06,15.09,398000.0,15.07,15.1,15.06,15.09,398000.0
2014-10-15 14:35:00,15.09,15.16,15.09,15.16,926000.0,15.09,15.16,15.09,15.16,926000.0
2014-10-15 14:40:00,15.16,15.19,15.1,15.1,606000.0,15.16,15.19,15.1,15.1,606000.0
2014-10-15 14:45:00,15.11,15.13,15.08,15.11,378000.0,15.11,15.13,15.08,15.11,378000.0
2014-10-15 14:50:00,15.1,15.17,15.1,15.14,640000.0,15.1,15.17,15.1,15.14,640000.0
2014-10-15 14:55:00,15.15,15.16,15.11,15.16,732000.0,15.15,15.16,15.11,15.16,732000.0
2014-10-15 15:00:00,15.16,15.19,15.14,15.17,850000.0,15.16,15.19,15.14,15.17,850000.0
2014-10-15 15:05:00,15.17,15.2,15.15,15.18,1048000.0,15.17,15.2,15.15,15.18,1048000.0
2014-10-15 15:10:00,15.18,15.23,15.17,15.18,1064000.0,15.18,15.23,15.17,15.18,1064000.0
2014-10-15 15:15:00,15.17,15.18,15.09,15.13,1342000.0,15.17,15.18,15.09,15.13,1342000.0
2014-10-15 15:20:00,15.13,15.16,15.11,15.14,702000.0,15.13,15.16,15.11,15.14,702000.0
2014-10-15 15:25:00,15.15,15.24,15.14,15.24,1100000.0,15.15,15.24,15.14,15.24,1100000.0
2014-10-15 15:30:00,15.24,15.28,15.23,15.24,1454000.0,15.24,15.28,15.23,15.24,1454000.0
2014-10-15 15:35:00,15.25,15.31,15.24,15.31,1308000.0,15.25,15.31,15.24,15.31,1308000.0
2014-10-15 15:40:00,15.31,15.4,15.29,15.36,2348000.0,15.31,15.4,15.29,15.36,2348000.0
2014-10-15 15:45:00,15.36,15.38,15.28,15.29,1358000.0,15.36,15.38,15.28,15.29,1358000.0
2014-10-15 15:50:00,15.29,15.31,15.26,15.31,1542000.0,15.29,15.31,15.26,15.31,1542000.0
2014-10-15 15:55:00,15.31,15.34,15.3,15.3,2872000.0,15.31,15.34,15.3,15.3,2872000.0
2014-10-16 09:30:00,14.69,14.99,14.69,14.98,5164000.0,14.69,14.99,14.69,14.98,5164000.0
2014-10-16 09:35:00,14.98,15.14,14.96,15.14,3032000.0,14.98,15.14,14.96,15.14,3032000.0
2014-10-16 09:40:00,15.14,15.17,15.01,15.04,4164000.0,15.14,15.17,15.01,15.04,4164000.0
2014-10-16 09:45:00,15.04,15.05,14.92,14.99,2886000.0,15.04,15.05,14.92,14.99,2886000.0
2014-10-16 09:50:00,14.98,15.08,14.98,15.06,2232000.0,14.98,15.08,14.98,15.06,2232000.0
2014-10-16 09:55:00,15.06,15.07,15.01,15.02,1132000.0,15.06,15.07,15.01,15.02,1132000.0
2014-10-16 10:00:00,15.03,15.06,14.97,15.02,1918000.0,15.03,15.06,14.97,15.02,1918000.0
2014-10-16 10:05:00,15.02,15.04,14.93,15.0,1380000.0,15.02,15.04,14.93,15.0,1380000.0
2014-10-16 10:10:00,15.0,15.01,14.92,14.93,1310000.0,15.0,15.01,14.92,14.93,1310000.0
2014-10-16 10:15:00,14.93,14.98,14.89,14.98,1436000.0,14.93,14.98,14.89,14.98,1436000.0
2014-10-16 10:20:00,14.98,15.11,14.95,15.06,1654000.0,14.98,15.11,14.95,15.06,1654000.0
2014-10-16 10:25:00,15.07,15.07,14.99,15.04,1182000.0,15.07,15.07,14.99,15.04,1182000.0
2014-10-16 10:30:00,15.03,15.08,15.0,15.07,650000.0,15.03,15.08,15.0,15.07,650000.0
2014-10-16 10:35:00,15.05,15.08,14.99,15.05,706000.0,15.05,15.08,14.99,15.05,706000.0
2014-10-16 10:40:00,15.03,15.11,15.0,15.1,854000.0,15.03,15.11,15.0,15.1,854000.0
2014-10-16 10:45:00,15.11,15.16,15.11,15.14,1010000.0,15.11,15.16,15.11,15.14,1010000.0
2014-10-16 10:50:00,15.14,15.16,15.1,15.12,876000.0,15.14,15.16,15.1,15.12,876000.0
2014-10-16 10:55:00,15.13,15.14,15.09,15.12,756000.0,15.13,15.14,15.09,15.12,756000.0
2014-10-16 11:00:00,15.12,15.12,15.06,15.07,866000.0,15.12,15.12,15.06,15.07,866000.0
2014-10-16 11:05:00,15.06,15.07,15.01,15.04,868000.0,15.06,15.07,15.01,15.04,868000.0
2014-10-16 11:10:00,15.04,15.09,15.03,15.04,690000.0,15.04,15.09,15.03,15.04,690000.0
2014-10-16 11:15:00,15.05,15.09,15.03,15.07,782000.0,15.05,15.09,15.03,15.07,782000.0
2014-10-16 11:20:00,15.08,15.15,15.08,15.14,702000.0,15.08,15.15,15.08,15.14,702000.0
2014-10-16 11:25:00,15.13,15.18,15.09,15.17,494000.0,15.13,15.18,15.09,15.17,494000.0
2014-10-16 11:30:00,15.16,15.22,15.15,15.17,780000.0,15.16,15.22,15.15,15.17,780000.0
2014-10-16 11:35:00,15.17,15.18,15.1,15.11,618000.0,15.17,15.18,15.1,15.11,618000.0
2014-10-16 11:40:00,15.12,15.16,15.11,15.12,292000.0,15.12,15.16,15.11,15.12,292000.0
2014-10-16 11:45:00,15.12,15.13,15.04,15.06,422000.0,15.12,15.13,15.04,15.06,422000.0
2014-10-16 11:50:00,15.05,15.08,15.04,15.05,536000.0,15.05,15.08,15.04,15.05,536000.0
2014-10-16 11:55:00,15.04,15.09,15.04,15.08,476000.0,15.04,15.09,15.04,15.08,476000.0
2014-10-16 12:00:00,15.08,15.08,15.02,15.04,512000.0,15.08,15.08,15.02,15.04,512000.0
2014-10-16 12:05:00,15.03,15.05,15.02,15.03,830000.0,15.03,15.05,15.02,15.03,830000.0
2014-10-16 12:10:00,15.03,15.09,15.02,15.09,504000.0,15.03,15.09,15.02,15.09,504000.0
2014-10-16 12:15:00,15.09,15.09,15.04,15.08,314000.0,15.09,15.09,15.04,15.08,314000.0
2014-10-16 12:20:00,15.08,15.12,15.07,15.09,570000.0,15.08,15.12,15.07,15.09,570000.0
2014-10-16 12:25:00,15.09,15.1,15.05,15.08,334000.0,15.09,15.1,15.05,15.08,334000.0
2014-10-16 12:30:00,15.07,15.09,15.04,15.07,368000.0,15.07,15.09,15.04,15.07,368000.0
2014-10-16 12:35:00,15.06,15.07,15.03,15.04,268000.0,15.06,15.07,15.03,15.04,268000.0
2014-10-16 12:40:00,15.05,15.08,15.04,15.08,498000.0,15.05,15.08,15.04,15.08,498000.0
2014-10-16 12:45:00,15.07,15.1,15.06,15.08,410000.0,15.07,15.1,15.06,15.08,410000.0
2014-10-16 12:50:00,15.08,15.12,15.08,15.11,542000.0,15.08,15.12,15.08,15.11,542000.0
2014-10-16 12:55:00,15.1,15.17,15.1,15.15,482000.0,15.1,15.17,15.1,15.15,482000.0
2014-10-16 13:00:00,15.16,15.2,15.16,15.19,560000.0,15.16,15.2,15.16,15.19,560000.0
2014-10-16 13:05:00,15.18,15.22,15.15,15.21,652000.0,15.18,15.22,15.15,15.21,652000.0
2014-10-16 13:10:00,15.2,15.27,15.18,15.26,1402000.0,15.2,15.27,15.18,15.26,1402000.0
2014-10-16 13:15:00,15.26,15.29,15.23,15.26,1090000.0,15.26,15.29,15.23,15.26,1090000.0
2014-10-16 13:20:00,15.27,15.31,15.25,15.27,750000.0,15.27,15.31,15.25,15.27,750000.0
2014-10-16 13:25:00,15.28,15.32,15.28,15.31,650000.0,15.28,15.32,15.28,15.31,650000.0
2014-10-16 13:30:00,15.3,15.34,15.29,15.31,670000.0,15.3,15.34,15.29,15.31,670000.0
2014-10-16 13:35:00,15.32,15.32,15.27,15.31,510000.0,15.32,15.32,15.27,15.31,510000.0
2014-10-16 13:40:00,15.32,15.33,15.29,15.31,384000.0,15.32,15.33,15.29,15.31,384000.0
2014-10-16 13:45:00,15.31,15.32,15.26,15.27,654000.0,15.31,15.32,15.26,15.27,654000.0
2014-10-16 13:50:00,15.27,15.28,15.21,15.23,1018000.0,15.27,15.28,15.21,15.23,1018000.0
2014-10-16 13:55:00,15.22,15.23,15.16,15.18,1096000.0,15.22,15.23,15.16,15.18,1096000.0
2014-10-16 14:00:00,15.18,15.18,15.15,15.18,660000.0,15.18,15.18,15.15,15.18,660000.0
2014-10-16 14:05:00,15.18,15.21,15.18,15.19,410000.0,15.18,15.21,15.18,15.19,410000.0
2014-10-16 14:10:00,15.2,15.21,15.15,15.16,500000.0,15.2,15.21,15.15,15.16,500000.0
2014-10-16 14:15:00,15.16,15.2,15.15,15.18,884000.0,15.16,15.2,15.15,15.18,884000.0
2014-10-16 14:20:00,15.17,15.17,15.12,15.15,762000.0,15.17,15.17,15.12,15.15,762000.0
2014-10-16 14:25:00,15.15,15.17,15.14,15.16,686000.0,15.15,15.17,15.14,15.16,686000.0
2014-10-16 14:30:00,15.16,15.17,15.13,15.16,688000.0,15.16,15.17,15.13,15.16,688000.0
2014-10-16 14:35:00,15.16,15.18,15.14,15.17,370000.0,15.16,15.18,15.14,15.17,370000.0
2014-10-16 14:40:00,15.17,15.17,15.14,15.15,322000.0,15.17,15.17,15.14,15.15,322000.0
2014-10-16 14:45:00,15.15,15.16,15.11,15.11,598000.0,15.15,15.16,15.11,15.11,598000.0
2014-10-16 14:50:00,15.11,15.14,15.11,15.12,494000.0,15.11,15.14,15.11,15.12,494000.0
2014-10-16 14:55:00,15.13,15.15,15.12,15.13,374000.0,15.13,15.15,15.12,15.13,374000.0
2014-10-16 15:00:00,15.13,15.15,15.1,15.1,598000.0,15.13,15.15,15.1,15.1,598000.0
2014-10-16 15:05:00,15.1,15.13,15.08,15.11,730000.0,15.1,15.13,15.08,15.11,730000.0
2014-10-16 15:10:00,15.11,15.15,15.1,15.14,668000.0,15.11,15.15,15.1,15.14,668000.0
2014-10-16 15:15:00,15.15,15.16,15.11,15.11,448000.0,15.15,15.16,15.11,15.11,448000.0
2014-10-16 15:20:00,15.12,15.16,15.12,15.14,442000.0,15.12,15.16,15.12,15.14,442000.0
2014-10-16 15:25:00,15.14,15.16,15.13,15.16,606000.0,15.14,15.16,15.13,15.16,606000.0
2014-10-16 15:30:00,15.16,15.18,15.13,15.18,1016000.0,15.16,15.18,15.13,15.18,1016000.0
2014-10-16 15:35:00,15.18,15.19,15.13,15.14,638000.0,15.18,15.19,15.13,15.14,638000.0
2014-10-16 15:40:00,15.13,15.17,15.13,15.14,410000.0,15.13,15.17,15.13,15.14,410000.0
2014-10-16 15:45:00,15.15,15.16,15.14,15.14,1002000.0,15.15,15.16,15.14,15.14,1002000.0
2014-10-16 15:50:00,15.14,15.21,15.14,15.17,1834000.0,15.14,15.21,15.14,15.17,1834000.0
2014-10-16 15:55:00,15.17,15.17,15.13,15.14,2394000.0,15.17,15.17,15.13,15.14,2394000.0
2014-10-17 09:30:00,15.36,15.46,15.33,15.44,6808000.0,15.36,15.46,15.33,15.44,6808000.0
2014-10-17 09:35:00,15.44,15.45,15.33,15.33,1290000.0,15.44,15.45,15.33,15.33,1290000.0
2014-10-17 09:40:00,15.34,15.35,15.23,15.27,1258000.0,15.34,15.35,15.23,15.27,1258000.0
2014-10-17 09:45:00,15.29,15.37,15.28,15.35,826000.0,15.29,15.37,15.28,15.35,826000.0
2014-10-17 09:50:00,15.36,15.38,15.25,15.26,1066000.0,15.36,15.38,15.25,15.26,1066000.0
2014-10-17 09:55:00,15.27,15.33,15.25,15.29,1458000.0,15.27,15.33,15.25,15.29,1458000.0
2014-10-17 10:00:00,15.29,15.35,15.28,15.32,1282000.0,15.29,15.35,15.28,15.32,1282000.0
2014-10-17 10:05:00,15.32,15.33,15.3,15.32,688000.0,15.32,15.33,15.3,15.32,688000.0
2014-10-17 10:10:00,15.31,15.37,15.31,15.35,1136000.0,15.31,15.37,15.31,15.35,1136000.0
2014-10-17 10:15:00,15.35,15.4,15.35,15.38,1044000.0,15.35,15.4,15.35,15.38,1044000.0
2014-10-17 10:20:00,15.39,15.39,15.34,15.37,784000.0,15.39,15.39,15.34,15.37,784000.0
2014-10-17 10:25:00,15.38,15.42,15.37,15.41,1012000.0,15.38,15.42,15.37,15.41,1012000.0
2014-10-17 10:30:00,15.41,15.41,15.35,15.38,1556000.0,15.41,15.41,15.35,15.38,1556000.0
2014-10-17 10:35:00,15.37,15.38,15.28,15.28,1500000.0,15.37,15.38,15.28,15.28,1500000.0
2014-10-17 10:40:00,15.28,15.32,15.26,15.28,1412000.0,15.28,15.32,15.26,15.28,1412000.0
2014-10-17 10:45:00,15.29,15.29,15.24,15.25,1182000.0,15.29,15.29,15.24,15.25,1182000.0
2014-10-17 10:50:00,15.25,15.31,15.24,15.3,618000.0,15.25,15.31,15.24,15.3,618000.0
2014-10-17 10:55:00,15.31,15.34,15.3,15.32,488000.0,15.31,15.34,15.3,15.32,488000.0
2014-10-17 11:00:00,15.32,15.33,15.3,15.31,326000.0,15.32,15.33,15.3,15.31,326000.0
2014-10-17 11:05:00,15.32,15.35,15.3,15.33,468000.0,15.32,15.35,15.3,15.33,468000.0
2014-10-17 11:10:00,15.32,15.36,15.32,15.34,502000.0,15.32,15.36,15.32,15.34,502000.0
2014-10-17 11:15:00,15.34,15.37,15.34,15.37,592000.0,15.34,15.37,15.34,15.37,592000.0
2014-10-17 11:20:00,15.37,15.39,15.36,15.38,594000.0,15.37,15.39,15.36,15.38,594000.0
2014-10-17 11:25:00,15.38,15.4,15.38,15.39,928000.0,15.38,15.4,15.38,15.39,928000.0
2014-10-17 11:30:00,15.39,15.4,15.38,15.39,650000.0,15.39,15.4,15.38,15.39,650000.0
2014-10-17 11:35:00,15.38,15.41,15.38,15.41,544000.0,15.38,15.41,15.38,15.41,544000.0
2014-10-17 11:40:00,15.41,15.41,15.38,15.39,464000.0,15.41,15.41,15.38,15.39,464000.0
2014-10-17 11:45:00,15.4,15.42,15.39,15.42,498000.0,15.4,15.42,15.39,15.42,498000.0
2014-10-17 11:50:00,15.41,15.41,15.38,15.38,424000.0,15.41,15.41,15.38,15.38,424000.0
2014-10-17 11:55:00,15.38,15.38,15.34,15.35,466000.0,15.38,15.38,15.34,15.35,466000.0
2014-10-17 12:00:00,15.35,15.37,15.34,15.36,630000.0,15.35,15.37,15.34,15.36,630000.0
2014-10-17 12:05:00,15.36,15.37,15.35,15.37,472000.0,15.36,15.37,15.35,15.37,472000.0
2014-10-17 12:10:00,15.36,15.37,15.34,15.35,436000.0,15.36,15.37,15.34,15.35,436000.0
2014-10-17 12:15:00,15.35,15.35,15.32,15.33,410000.0,15.35,15.35,15.32,15.33,410000.0
2014-10-17 12:20:00,15.33,15.34,15.32,15.33,538000.0,15.33,15.34,15.32,15.33,538000.0
2014-10-17 12:25:00,15.34,15.34,15.32,15.33,322000.0,15.34,15.34,15.32,15.33,322000.0
2014-10-17 12:30:00,15.33,15.35,15.33,15.34,578000.0,15.33,15.35,15.33,15.34,578000.0
2014-10-17 12:35:00,15.34,15.34,15.32,15.33,518000.0,15.34,15.34,15.32,15.33,518000.0
2014-10-17 12:40:00,15.33,15.33,15.29,15.31,554000.0,15.33,15.33,15.29,15.31,554000.0
2014-10-17 12:45:00,15.31,15.33,15.31,15.32,386000.0,15.31,15.33,15.31,15.32,386000.0
2014-10-17 12:50:00,15.32,15.32,15.29,15.3,446000.0,15.32,15.32,15.29,15.3,446000.0
2014-10-17 12:55:00,15.3,15.32,15.28,15.31,1100000.0,15.3,15.32,15.28,15.31,1100000.0
2014-10-17 13:00:00,15.32,15.33,15.31,15.32,232000.0,15.32,15.33,15.31,15.32,232000.0
2014-10-17 13:05:00,15.31,15.31,15.29,15.29,334000.0,15.31,15.31,15.29,15.29,334000.0
2014-10-17 13:10:00,15.29,15.3,15.28,15.29,438000.0,15.29,15.3,15.28,15.29,438000.0
2014-10-17 13:15:00,15.29,15.31,15.29,15.3,242000.0,15.29,15.31,15.29,15.3,242000.0
2014-10-17 13:20:00,15.3,15.3,15.26,15.27,476000.0,15.3,15.3,15.26,15.27,476000.0
2014-10-17 13:25:00,15.27,15.29,15.25,15.26,852000.0,15.27,15.29,15.25,15.26,852000.0
2014-10-17 13:30:00,15.26,15.29,15.25,15.27,480000.0,15.26,15.29,15.25,15.27,480000.0
2014-10-17 13:35:00,15.27,15.27,15.25,15.27,1480000.0,15.27,15.27,15.25,15.27,1480000.0
2014-10-17 13:40:00,15.27,15.27,15.25,15.25,918000.0,15.27,15.27,15.25,15.25,918000.0
2014-10-17 13:45:00,15.26,15.26,15.2,15.21,942000.0,15.26,15.26,15.2,15.21,942000.0
2014-10-17 13:50:00,15.21,15.23,15.2,15.2,506000.0,15.21,15.23,15.2,15.2,506000.0
2014-10-17 13:55:00,15.2,15.2,15.17,15.2,1136000.0,15.2,15.2,15.17,15.2,1136000.0
2014-10-17 14:00:00,15.19,15.2,15.16,15.18,954000.0,15.19,15.2,15.16,15.18,954000.0
2014-10-17 14:05:00,15.18,15.19,15.15,15.16,684000.0,15.18,15.19,15.15,15.16,684000.0
2014-10-17 14:10:00,15.16,15.18,15.14,15.17,428000.0,15.16,15.18,15.14,15.17,428000.0
2014-10-17 14:15:00,15.17,15.18,15.15,15.16,384000.0,15.17,15.18,15.15,15.16,384000.0
2014-10-17 14:20:00,15.16,15.21,15.16,15.21,528000.0,15.16,15.21,15.16,15.21,528000.0
2014-10-17 14:25:00,15.2,15.2,15.16,15.18,770000.0,15.2,15.2,15.16,15.18,770000.0
2014-10-17 14:30:00,15.18,15.21,15.18,15.18,804000.0,15.18,15.21,15.18,15.18,804000.0
2014-10-17 14:35:00,15.19,15.19,15.15,15.16,874000.0,15.19,15.19,15.15,15.16,874000.0
2014-10-17 14:40:00,15.16,15.22,15.16,15.21,610000.0,15.16,15.22,15.16,15.21,610000.0
2014-10-17 14:45:00,15.21,15.23,15.19,15.21,424000.0,15.21,15.23,15.19,15.21,424000.0
2014-10-17 14:50:00,15.21,15.22,15.19,15.2,450000.0,15.21,15.22,15.19,15.2,450000.0
2014-10-17 14:55:00,15.2,15.21,15.18,15.2,350000.0,15.2,15.21,15.18,15.2,350000.0
2014-10-17 15:00:00,15.21,15.21,15.14,15.14,774000.0,15.21,15.21,15.14,15.14,774000.0
2014-10-17 15:05:00,15.14,15.18,15.14,15.17,964000.0,15.14,15.18,15.14,15.17,964000.0
2014-10-17 15:10:00,15.17,15.23,15.17,15.23,804000.0,15.17,15.23,15.17,15.23,804000.0
2014-10-17 15:15:00,15.23,15.23,15.21,15.22,586000.0,15.23,15.23,15.21,15.22,586000.0
2014-10-17 15:20:00,15.22,15.23,15.2,15.21,632000.0,15.22,15.23,15.2,15.21,632000.0
2014-10-17 15:25:00,15.22,15.23,15.2,15.22,906000.0,15.22,15.23,15.2,15.22,906000.0
2014-10-17 15:30:00,15.22,15.23,15.21,15.22,1096000.0,15.22,15.23,15.21,15.22,1096000.0
2014-10-17 15:35:00,15.22,15.23,15.21,15.22,732000.0,15.22,15.23,15.21,15.22,732000.0
2014-10-17 15:40:00,15.23,15.24,15.22,15.24,1638000.0,15.23,15.24,15.22,15.24,1638000.0
2014-10-17 15:45:00,15.24,15.26,15.23,15.26,1878000.0,15.24,15.26,15.23,15.26,1878000.0
2014-10-17 15:50:00,15.26,15.26,15.21,15.23,1874000.0,15.26,15.26,15.21,15.23,1874000.0
2014-10-17 15:55:00,15.23,15.23,15.18,15.18,3614000.0,15.23,15.23,15.18,15.18,3614000.0
2014-10-20 09:30:00,15.15,15.18,15.11,15.16,1400000.0,15.15,15.18,15.11,15.16,1400000.0
2014-10-20 09:35:00,15.17,15.19,15.11,15.18,2218000.0,15.17,15.19,15.11,15.18,2218000.0
2014-10-20 09:40:00,15.18,15.2,15.15,15.18,1590000.0,15.18,15.2,15.15,15.18,1590000.0
2014-10-20 09:45:00,15.19,15.2,15.14,15.15,1866000.0,15.19,15.2,15.14,15.15,1866000.0
2014-10-20 09:50:00,15.15,15.19,15.15,15.16,644000.0,15.15,15.19,15.15,15.16,644000.0
2014-10-20 09:55:00,15.16,15.22,15.14,15.2,1106000.0,15.16,15.22,15.14,15.2,1106000.0
2014-10-20 10:00:00,15.21,15.25,15.2,15.23,1048000.0,15.21,15.25,15.2,15.23,1048000.0
2014-10-20 10:05:00,15.25,15.27,15.2,15.22,1050000.0,15.25,15.27,15.2,15.22,1050000.0
2014-10-20 10:10:00,15.21,15.25,15.21,15.22,816000.0,15.21,15.25,15.21,15.22,816000.0
2014-10-20 10:15:00,15.21,15.25,15.21,15.22,754000.0,15.21,15.25,15.21,15.22,754000.0
2014-10-20 10:20:00,15.22,15.28,15.22,15.28,980000.0,15.22,15.28,15.22,15.28,980000.0
2014-10-20 10:25:00,15.27,15.28,15.24,15.24,1048000.0,15.27,15.28,15.24,15.24,1048000.0
2014-10-20 10:30:00,15.24,15.25,15.19,15.21,610000.0,15.24,15.25,15.19,15.21,610000.0
2014-10-20 10:35:00,15.21,15.23,15.19,15.2,564000.0,15.21,15.23,15.19,15.2,564000.0
2014-10-20 10:40:00,15.2,15.22,15.17,15.21,582000.0,15.2,15.22,15.17,15.21,582000.0
2014-10-20 10:45:00,15.21,15.22,15.18,15.18,420000.0,15.21,15.22,15.18,15.18,420000.0
2014-10-20 10:50:00,15.18,15.18,15.16,15.18,396000.0,15.18,15.18,15.16,15.18,396000.0
2014-10-20 10:55:00,15.17,15.21,15.16,15.16,518000.0,15.17,15.21,15.16,15.16,518000.0
2014-10-20 11:00:00,15.17,15.17,15.14,15.14,782000.0,15.17,15.17,15.14,15.14,782000.0
2014-10-20 11:05:00,15.14,15.2,15.14,15.2,450000.0,15.14,15.2,15.14,15.2,450000.0
2014-10-20 11:10:00,15.2,15.2,15.16,15.17,774000.0,15.2,15.2,15.16,15.17,774000.0
2014-10-20 11:15:00,15.16,15.17,15.16,15.17,456000.0,15.16,15.17,15.16,15.17,456000.0
2014-10-20 11:20:00,15.17,15.18,15.15,15.17,432000.0,15.17,15.18,15.15,15.17,432000.0
2014-10-20 11:25:00,15.18,15.2,15.17,15.19,296000.0,15.18,15.2,15.17,15.19,296000.0
2014-10-20 11:30:00,15.19,15.21,15.17,15.2,546000.0,15.19,15.21,15.17,15.2,546000.0
2014-10-20 11:35:00,15.21,15.23,15.2,15.22,608000.0,15.21,15.23,15.2,15.22,608000.0
2014-10-20 11:40:00,15.22,15.24,15.21,15.23,314000.0,15.22,15.24,15.21,15.23,314000.0
2014-10-20 11:45:00,15.23,15.24,15.22,15.23,500000.0,15.23,15.24,15.22,15.23,500000.0
2014-10-20 11:50:00,15.23,15.24,15.22,15.23,630000.0,15.23,15.24,15.22,15.23,630000.0
2014-10-20 11:55:00,15.23,15.23,15.19,15.22,792000.0,15.23,15.23,15.19,15.22,792000.0
2014-10-20 12:00:00,15.22,15.24,15.21,15.24,456000.0,15.22,15.24,15.21,15.24,456000.0
2014-10-20 12:05:00,15.24,15.24,15.21,15.23,454000.0,15.24,15.24,15.21,15.23,454000.0
2014-10-20 12:10:00,15.23,15.24,15.22,15.22,584000.0,15.23,15.24,15.22,15.22,584000.0
2014-10-20 12:15:00,15.22,15.23,15.21,15.22,360000.0,15.22,15.23,15.21,15.22,360000.0
2014-10-20 12:20:00,15.22,15.23,15.21,15.23,596000.0,15.22,15.23,15.21,15.23,596000.0
2014-10-20 12:25:00,15.23,15.23,15.21,15.21,320000.0,15.23,15.23,15.21,15.21,320000.0
2014-10-20 12:30:00,15.21,15.21,15.18,15.19,890000.0,15.21,15.21,15.18,15.19,890000.0
2014-10-20 12:35:00,15.19,15.2,15.18,15.18,332000.0,15.19,15.2,15.18,15.18,332000.0
2014-10-20 12:40:00,15.18,15.19,15.17,15.17,442000.0,15.18,15.19,15.17,15.17,442000.0
2014-10-20 12:45:00,15.17,15.18,15.16,15.17,514000.0,15.17,15.18,15.16,15.17,514000.0
2014-10-20 12:50:00,15.17,15.17,15.16,15.17,328000.0,15.17,15.17,15.16,15.17,328000.0
2014-10-20 12:55:00,15.17,15.17,15.13,15.14,606000.0,15.17,15.17,15.13,15.14,606000.0
2014-10-20 13:00:00,15.14,15.15,15.11,15.13,562000.0,15.14,15.15,15.11,15.13,562000.0
2014-10-20 13:05:00,15.13,15.14,15.1,15.11,808000.0,15.13,15.14,15.1,15.11,808000.0
2014-10-20 13:10:00,15.11,15.14,15.11,15.14,942000.0,15.11,15.14,15.11,15.14,942000.0
2014-10-20 13:15:00,15.14,15.14,15.12,15.12,868000.0,15.14,15.14,15.12,15.12,868000.0
2014-10-20 13:20:00,15.12,15.13,15.11,15.12,360000.0,15.12,15.13,15.11,15.12,360000.0
2014-10-20 13:25:00,15.12,15.15,15.12,15.14,1168000.0,15.12,15.15,15.12,15.14,1168000.0
2014-10-20 13:30:00,15.14,15.15,15.13,15.15,736000.0,15.14,15.15,15.13,15.15,736000.0
2014-10-20 13:35:00,15.14,15.16,15.13,15.15,756000.0,15.14,15.16,15.13,15.15,756000.0
2014-10-20 13:40:00,15.15,15.15,15.13,15.14,714000.0,15.15,15.15,15.13,15.14,714000.0
2014-10-20 13:45:00,15.15,15.17,15.14,15.15,390000.0,15.15,15.17,15.14,15.15,390000.0
2014-10-20 13:50:00,15.15,15.15,15.14,15.15,262000.0,15.15,15.15,15.14,15.15,262000.0
2014-10-20 13:55:00,15.15,15.16,15.14,15.14,550000.0,15.15,15.16,15.14,15.14,550000.0
2014-10-20 14:00:00,15.15,15.2,15.14,15.19,572000.0,15.15,15.2,15.14,15.19,572000.0
2014-10-20 14:05:00,15.19,15.21,15.19,15.2,306000.0,15.19,15.21,15.19,15.2,306000.0
2014-10-20 14:10:00,15.21,15.21,15.19,15.2,528000.0,15.21,15.21,15.19,15.2,528000.0
2014-10-20 14:15:00,15.21,15.22,15.2,15.22,320000.0,15.21,15.22,15.2,15.22,320000.0
2014-10-20 14:20:00,15.22,15.23,15.22,15.22,584000.0,15.22,15.23,15.22,15.22,584000.0
2014-10-20 14:25:00,15.22,15.22,15.21,15.21,318000.0,15.22,15.22,15.21,15.21,318000.0
2014-10-20 14:30:00,15.21,15.21,15.19,15.2,630000.0,15.21,15.21,15.19,15.2,630000.0
2014-10-20 14:35:00,15.2,15.22,15.2,15.21,150000.0,15.2,15.22,15.2,15.21,150000.0
2014-10-20 14:40:00,15.22,15.23,15.21,15.22,302000.0,15.22,15.23,15.21,15.22,302000.0
2014-10-20 14:45:00,15.23,15.23,15.22,15.23,274000.0,15.23,15.23,15.22,15.23,274000.0
2014-10-20 14:50:00,15.23,15.23,15.21,15.23,482000.0,15.23,15.23,15.21,15.23,482000.0
2014-10-20 14:55:00,15.22,15.23,15.2,15.22,364000.0,15.22,15.23,15.2,15.22,364000.0
2014-10-20 15:00:00,15.22,15.25,15.22,15.25,288000.0,15.22,15.25,15.22,15.25,288000.0
2014-10-20 15:05:00,15.24,15.26,15.24,15.25,492000.0,15.24,15.26,15.24,15.25,492000.0
2014-10-20 15:10:00,15.25,15.27,15.25,15.26,248000.0,15.25,15.27,15.25,15.26,248000.0
2014-10-20 15:15:00,15.26,15.27,15.25,15.25,364000.0,15.26,15.27,15.25,15.25,364000.0
2014-10-20 15:20:00,15.25,15.25,15.24,15.25,296000.0,15.25,15.25,15.24,15.25,296000.0
2014-10-20 15:25:00,15.25,15.25,15.23,15.23,334000.0,15.25,15.25,15.23,15.23,334000.0
2014-10-20 15:30:00,15.24,15.26,15.24,15.26,382000.0,15.24,15.26,15.24,15.26,382000.0
2014-10-20 15:35:00,15.26,15.27,15.24,15.26,306000.0,15.26,15.27,15.24,15.26,306000.0
2014-10-20 15:40:00,15.27,15.28,15.26,15.28,396000.0,15.27,15.28,15.26,15.28,396000.0
2014-10-20 15:45:00,15.28,15.29,15.27,15.29,516000.0,15.28,15.29,15.27,15.29,516000.0
2014-10-20 15:50:00,15.29,15.3,15.29,15.29,862000.0,15.29,15.3,15.29,15.29,862000.0
2014-10-20 15:55:00,15.29,15.33,15.29,15.3,2548000.0,15.29,15.33,15.29,15.3,2548000.0
2014-10-21 09:30:00,15.49,15.5,15.41,15.44,2086000.0,15.49,15.5,15.41,15.44,2086000.0
2014-10-21 09:35:00,15.44,15.44,15.38,15.38,1048000.0,15.44,15.44,15.38,15.38,1048000.0
2014-10-21 09:40:00,15.38,15.39,15.35,15.38,762000.0,15.38,15.39,15.35,15.38,762000.0
2014-10-21 09:45:00,15.39,15.4,15.36,15.39,792000.0,15.39,15.4,15.36,15.39,792000.0
2014-10-21 09:50:00,15.39,15.42,15.39,15.42,1116000.0,15.39,15.42,15.39,15.42,1116000.0
2014-10-21 09:55:00,15.42,15.43,15.4,15.41,746000.0,15.42,15.43,15.4,15.41,746000.0
2014-10-21 10:00:00,15.41,15.42,15.38,15.39,856000.0,15.41,15.42,15.38,15.39,856000.0
2014-10-21 10:05:00,15.39,15.41,15.39,15.39,868000.0,15.39,15.41,15.39,15.39,868000.0
2014-10-21 10:10:00,15.39,15.41,15.38,15.4,502000.0,15.39,15.41,15.38,15.4,502000.0
2014-10-21 10:15:00,15.4,15.41,15.38,15.4,742000.0,15.4,15.41,15.38,15.4,742000.0
2014-10-21 10:20:00,15.4,15.42,15.39,15.41,726000.0,15.4,15.42,15.39,15.41,726000.0
2014-10-21 10:25:00,15.42,15.44,15.4,15.44,616000.0,15.42,15.44,15.4,15.44,616000.0
2014-10-21 10:30:00,15.44,15.47,15.44,15.45,1090000.0,15.44,15.47,15.44,15.45,1090000.0
2014-10-21 10:35:00,15.45,15.45,15.43,15.43,614000.0,15.45,15.45,15.43,15.43,614000.0
2014-10-21 10:40:00,15.44,15.44,15.43,15.44,416000.0,15.44,15.44,15.43,15.44,416000.0
2014-10-21 10:45:00,15.45,15.47,15.44,15.46,1440000.0,15.45,15.47,15.44,15.46,1440000.0
2014-10-21 10:50:00,15.47,15.49,15.45,15.49,924000.0,15.47,15.49,15.45,15.49,924000.0
2014-10-21 10:55:00,15.49,15.49,15.46,15.46,352000.0,15.49,15.49,15.46,15.46,352000.0
2014-10-21 11:00:00,15.47,15.47,15.46,15.47,512000.0,15.47,15.47,15.46,15.47,512000.0
2014-10-21 11:05:00,15.47,15.49,15.46,15.49,764000.0,15.47,15.49,15.46,15.49,764000.0
2014-10-21 11:10:00,15.48,15.49,15.48,15.49,1048000.0,15.48,15.49,15.48,15.49,1048000.0
2014-10-21 11:15:00,15.49,15.53,15.48,15.52,1770000.0,15.49,15.53,15.48,15.52,1770000.0
2014-10-21 11:20:00,15.53,15.53,15.5,15.51,658000.0,15.53,15.53,15.5,15.51,658000.0
2014-10-21 11:25:00,15.51,15.53,15.51,15.53,896000.0,15.51,15.53,15.51,15.53,896000.0
2014-10-21 11:30:00,15.53,15.59,15.53,15.58,850000.0,15.53,15.59,15.53,15.58,850000.0
2014-10-21 11:35:00,15.58,15.59,15.56,15.56,448000.0,15.58,15.59,15.56,15.56,448000.0
2014-10-21 11:40:00,15.56,15.59,15.55,15.57,1014000.0,15.56,15.59,15.55,15.57,1014000.0
2014-10-21 11:45:00,15.57,15.6,15.57,15.59,1258000.0,15.57,15.6,15.57,15.59,1258000.0
2014-10-21 11:50:00,15.6,15.61,15.59,15.61,1062000.0,15.6,15.61,15.59,15.61,1062000.0
2014-10-21 11:55:00,15.61,15.64,15.61,15.63,888000.0,15.61,15.64,15.61,15.63,888000.0
2014-10-21 12:00:00,15.64,15.68,15.63,15.68,752000.0,15.64,15.68,15.63,15.68,752000.0
2014-10-21 12:05:00,15.67,15.67,15.64,15.65,680000.0,15.67,15.67,15.64,15.65,680000.0
2014-10-21 12:10:00,15.64,15.67,15.64,15.67,408000.0,15.64,15.67,15.64,15.67,408000.0
2014-10-21 12:15:00,15.66,15.68,15.65,15.68,492000.0,15.66,15.68,15.65,15.68,492000.0
2014-10-21 12:20:00,15.67,15.7,15.67,15.69,880000.0,15.67,15.7,15.67,15.69,880000.0
2014-10-21 12:25:00,15.69,15.74,15.69,15.74,1050000.0,15.69,15.74,15.69,15.74,1050000.0
2014-10-21 12:30:00,15.74,15.75,15.72,15.74,848000.0,15.74,15.75,15.72,15.74,848000.0
2014-10-21 12:35:00,15.74,15.75,15.73,15.74,1088000.0,15.74,15.75,15.73,15.74,1088000.0
2014-10-21 12:40:00,15.74,15.74,15.72,15.72,504000.0,15.74,15.74,15.72,15.72,504000.0
2014-10-21 12:45:00,15.72,15.73,15.69,15.7,654000.0,15.72,15.73,15.69,15.7,654000.0
2014-10-21 12:50:00,15.69,15.72,15.69,15.72,398000.0,15.69,15.72,15.69,15.72,398000.0
2014-10-21 12:55:00,15.71,15.72,15.69,15.7,506000.0,15.71,15.72,15.69,15.7,506000.0
2014-10-21 13:00:00,15.69,15.71,15.69,15.71,246000.0,15.69,15.71,15.69,15.71,246000.0
2014-10-21 13:05:00,15.7,15.7,15.68,15.68,708000.0,15.7,15.7,15.68,15.68,708000.0
2014-10-21 13:10:00,15.68,15.69,15.67,15.67,596000.0,15.68,15.69,15.67,15.67,596000.0
2014-10-21 13:15:00,15.68,15.68,15.65,15.65,620000.0,15.68,15.68,15.65,15.65,620000.0
2014-10-21 13:20:00,15.66,15.66,15.61,15.61,762000.0,15.66,15.66,15.61,15.61,762000.0
2014-10-21 13:25:00,15.61,15.63,15.6,15.63,612000.0,15.61,15.63,15.6,15.63,612000.0
2014-10-21 13:30:00,15.64,15.69,15.63,15.68,900000.0,15.64,15.69,15.63,15.68,900000.0
2014-10-21 13:35:00,15.68,15.7,15.66,15.69,424000.0,15.68,15.7,15.66,15.69,424000.0
2014-10-21 13:40:00,15.69,15.72,15.69,15.71,338000.0,15.69,15.72,15.69,15.71,338000.0
2014-10-21 13:45:00,15.71,15.71,15.68,15.69,202000.0,15.71,15.71,15.68,15.69,202000.0
2014-10-21 13:50:00,15.69,15.71,15.68,15.68,308000.0,15.69,15.71,15.68,15.68,308000.0
2014-10-21 13:55:00,15.69,15.69,15.66,15.69,372000.0,15.69,15.69,15.66,15.69,372000.0
2014-10-21 14:00:00,15.69,15.69,15.68,15.69,114000.0,15.69,15.69,15.68,15.69,114000.0
2014-10-21 14:05:00,15.69,15.72,15.69,15.71,244000.0,15.69,15.72,15.69,15.71,244000.0
2014-10-21 14:10:00,15.72,15.72,15.7,15.72,216000.0,15.72,15.72,15.7,15.72,216000.0
2014-10-21 14:15:00,15.72,15.72,15.7,15.7,336000.0,15.72,15.72,15.7,15.7,336000.0
2014-10-21 14:20:00,15.71,15.71,15.69,15.7,334000.0,15.71,15.71,15.69,15.7,334000.0
2014-10-21 14:25:00,15.7,15.74,15.69,15.74,362000.0,15.7,15.74,15.69,15.74,362000.0
2014-10-21 14:30:00,15.74,15.75,15.72,15.74,404000.0,15.74,15.75,15.72,15.74,404000.0
2014-10-21 14:35:00,15.73,15.74,15.72,15.74,334000.0,15.73,15.74,15.72,15.74,334000.0
2014-10-21 14:40:00,15.74,15.76,15.74,15.75,402000.0,15.74,15.76,15.74,15.75,402000.0
2014-10-21 14:45:00,15.75,15.76,15.71,15.73,420000.0,15.75,15.76,15.71,15.73,420000.0
2014-10-21 14:50:00,15.73,15.75,15.73,15.75,290000.0,15.73,15.75,15.73,15.75,290000.0
2014-10-21 14:55:00,15.75,15.75,15.74,15.74,778000.0,15.75,15.75,15.74,15.74,778000.0
2014-10-21 15:00:00,15.74,15.75,15.73,15.75,504000.0,15.74,15.75,15.73,15.75,504000.0
2014-10-21 15:05:00,15.75,15.75,15.73,15.73,470000.0,15.75,15.75,15.73,15.73,470000.0
2014-10-21 15:10:00,15.73,15.76,15.73,15.74,616000.0,15.73,15.76,15.73,15.74,616000.0
2014-10-21 15:15:00,15.74,15.75,15.74,15.75,320000.0,15.74,15.75,15.74,15.75,320000.0
2014-10-21 15:20:00,15.75,15.77,15.75,15.76,500000.0,15.75,15.77,15.75,15.76,500000.0
2014-10-21 15:25:00,15.76,15.78,15.75,15.78,554000.0,15.76,15.78,15.75,15.78,554000.0
2014-10-21 15:30:00,15.78,15.78,15.75,15.76,678000.0,15.78,15.78,15.75,15.76,678000.0
2014-10-21 15:35:00,15.76,15.76,15.75,15.76,782000.0,15.76,15.76,15.75,15.76,782000.0
2014-10-21 15:40:00,15.76,15.78,15.75,15.77,754000.0,15.76,15.78,15.75,15.77,754000.0
2014-10-21 15:45:00,15.77,15.77,15.76,15.77,1208000.0,15.77,15.77,15.76,15.77,1208000.0
2014-10-21 15:50:00,15.77,15.77,15.74,15.75,1194000.0,15.77,15.77,15.74,15.75,1194000.0
2014-10-21 15:55:00,15.75,15.77,15.74,15.77,2422000.0,15.75,15.77,15.74,15.77,2422000.0
2014-10-22 09:30:00,15.77,15.81,15.77,15.78,1978000.0,15.77,15.81,15.77,15.78,1978000.0
2014-10-22 09:35:00,15.77,15.78,15.71,15.75,888000.0,15.77,15.78,15.71,15.75,888000.0
2014-10-22 09:40:00,15.74,15.75,15.71,15.75,770000.0,15.74,15.75,15.71,15.75,770000.0
2014-10-22 09:45:00,15.75,15.77,15.73,15.76,1424000.0,15.75,15.77,15.73,15.76,1424000.0
2014-10-22 09:50:00,15.75,15.84,15.74,15.84,726000.0,15.75,15.84,15.74,15.84,726000.0
2014-10-22 09:55:00,15.84,15.95,15.82,15.94,1712000.0,15.84,15.95,15.82,15.94,1712000.0
2014-10-22 10:00:00,15.94,15.95,15.89,15.89,1510000.0,15.94,15.95,15.89,15.89,1510000.0
2014-10-22 10:05:00,15.89,15.9,15.81,15.81,788000.0,15.89,15.9,15.81,15.81,788000.0
2014-10-22 10:10:00,15.81,15.82,15.73,15.76,1512000.0,15.81,15.82,15.73,15.76,1512000.0
2014-10-22 10:15:00,15.76,15.8,15.74,15.8,506000.0,15.76,15.8,15.74,15.8,506000.0
2014-10-22 10:20:00,15.8,15.83,15.79,15.82,388000.0,15.8,15.83,15.79,15.82,388000.0
2014-10-22 10:25:00,15.81,15.84,15.79,15.84,276000.0,15.81,15.84,15.79,15.84,276000.0
2014-10-22 10:30:00,15.83,15.85,15.79,15.84,562000.0,15.83,15.85,15.79,15.84,562000.0
2014-10-22 10:35:00,15.84,15.85,15.8,15.81,548000.0,15.84,15.85,15.8,15.81,548000.0
2014-10-22 10:40:00,15.81,15.81,15.76,15.8,594000.0,15.81,15.81,15.76,15.8,594000.0
2014-10-22 10:45:00,15.79,15.82,15.78,15.81,324000.0,15.79,15.82,15.78,15.81,324000.0
2014-10-22 10:50:00,15.81,15.84,15.8,15.82,322000.0,15.81,15.84,15.8,15.82,322000.0
2014-10-22 10:55:00,15.82,15.83,15.81,15.82,202000.0,15.82,15.83,15.81,15.82,202000.0
2014-10-22 11:00:00,15.81,15.85,15.81,15.83,250000.0,15.81,15.85,15.81,15.83,250000.0
2014-10-22 11:05:00,15.83,15.86,15.82,15.86,312000.0,15.83,15.86,15.82,15.86,312000.0
2014-10-22 11:10:00,15.85,15.91,15.85,15.88,580000.0,15.85,15.91,15.85,15.88,580000.0
2014-10-22 11:15:00,15.89,15.92,15.88,15.9,444000.0,15.89,15.92,15.88,15.9,444000.0
2014-10-22 11:20:00,15.9,15.91,15.88,15.89,474000.0,15.9,15.91,15.88,15.89,474000.0
2014-10-22 11:25:00,15.89,15.9,15.86,15.88,262000.0,15.89,15.9,15.86,15.88,262000.0
2014-10-22 11:30:00,15.88,15.9,15.86,15.89,272000.0,15.88,15.9,15.86,15.89,272000.0
2014-10-22 11:35:00,15.89,15.92,15.89,15.89,438000.0,15.89,15.92,15.89,15.89,438000.0
2014-10-22 11:40:00,15.89,15.9,15.89,15.9,160000.0,15.89,15.9,15.89,15.9,160000.0
2014-10-22 11:45:00,15.9,15.91,15.88,15.89,338000.0,15.9,15.91,15.88,15.89,338000.0
2014-10-22 11:50:00,15.9,15.9,15.87,15.87,582000.0,15.9,15.9,15.87,15.87,582000.0
2014-10-22 11:55:00,15.87,15.88,15.85,15.86,412000.0,15.87,15.88,15.85,15.86,412000.0
2014-10-22 12:00:00,15.85,15.86,15.84,15.86,384000.0,15.85,15.86,15.84,15.86,384000.0
2014-10-22 12:05:00,15.86,15.86,15.84,15.85,452000.0,15.86,15.86,15.84,15.85,452000.0
2014-10-22 12:10:00,15.84,15.85,15.82,15.83,284000.0,15.84,15.85,15.82,15.83,284000.0
2014-10-22 12:15:00,15.82,15.83,15.77,15.79,486000.0,15.82,15.83,15.77,15.79,486000.0
2014-10-22 12:20:00,15.79,15.81,15.78,15.78,336000.0,15.79,15.81,15.78,15.78,336000.0
2014-10-22 12:25:00,15.78,15.79,15.77,15.78,416000.0,15.78,15.79,15.77,15.78,416000.0
2014-10-22 12:30:00,15.78,15.78,15.76,15.76,238000.0,15.78,15.78,15.76,15.76,238000.0
2014-10-22 12:35:00,15.77,15.77,15.73,15.73,410000.0,15.77,15.77,15.73,15.73,410000.0
2014-10-22 12:40:00,15.73,15.74,15.71,15.71,532000.0,15.73,15.74,15.71,15.71,532000.0
2014-10-22 12:45:00,15.72,15.74,15.69,15.7,770000.0,15.72,15.74,15.69,15.7,770000.0
2014-10-22 12:50:00,15.69,15.73,15.67,15.73,626000.0,15.69,15.73,15.67,15.73,626000.0
2014-10-22 12:55:00,15.73,15.77,15.72,15.77,342000.0,15.73,15.77,15.72,15.77,342000.0
2014-10-22 13:00:00,15.76,15.78,15.75,15.78,742000.0,15.76,15.78,15.75,15.78,742000.0
2014-10-22 13:05:00,15.77,15.8,15.76,15.78,578000.0,15.77,15.8,15.76,15.78,578000.0
2014-10-22 13:10:00,15.78,15.79,15.76,15.78,516000.0,15.78,15.79,15.76,15.78,516000.0
2014-10-22 13:15:00,15.78,15.79,15.77,15.77,310000.0,15.78,15.79,15.77,15.77,310000.0
2014-10-22 13:20:00,15.77,15.78,15.74,15.75,444000.0,15.77,15.78,15.74,15.75,444000.0
2014-10-22 13:25:00,15.74,15.75,15.73,15.75,276000.0,15.74,15.75,15.73,15.75,276000.0
2014-10-22 13:30:00,15.74,15.77,15.73,15.75,292000.0,15.74,15.77,15.73,15.75,292000.0
2014-10-22 13:35:00,15.75,15.78,15.75,15.78,254000.0,15.75,15.78,15.75,15.78,254000.0
2014-10-22 13:40:00,15.77,15.78,15.77,15.77,222000.0,15.77,15.78,15.77,15.77,222000.0
2014-10-22 13:45:00,15.78,15.78,15.73,15.73,480000.0,15.78,15.78,15.73,15.73,480000.0
2014-10-22 13:50:00,15.73,15.76,15.72,15.75,324000.0,15.73,15.76,15.72,15.75,324000.0
2014-10-22 13:55:00,15.76,15.77,15.72,15.72,358000.0,15.76,15.77,15.72,15.72,358000.0
2014-10-22 14:00:00,15.71,15.73,15.7,15.72,588000.0,15.71,15.73,15.7,15.72,588000.0
2014-10-22 14:05:00,15.71,15.73,15.69,15.73,466000.0,15.71,15.73,15.69,15.73,466000.0
2014-10-22 14:10:00,15.72,15.74,15.72,15.73,348000.0,15.72,15.74,15.72,15.73,348000.0
2014-10-22 14:15:00,15.72,15.73,15.7,15.72,292000.0,15.72,15.73,15.7,15.72,292000.0
2014-10-22 14:20:00,15.72,15.73,15.7,15.71,370000.0,15.72,15.73,15.7,15.71,370000.0
2014-10-22 14:25:00,15.71,15.74,15.69,15.71,276000.0,15.71,15.74,15.69,15.71,276000.0
2014-10-22 14:30:00,15.72,15.72,15.66,15.67,730000.0,15.72,15.72,15.66,15.67,730000.0
2014-10-22 14:35:00,15.68,15.71,15.67,15.67,306000.0,15.68,15.71,15.67,15.67,306000.0
2014-10-22 14:40:00,15.67,15.72,15.67,15.72,476000.0,15.67,15.72,15.67,15.72,476000.0
2014-10-22 14:45:00,15.72,15.74,15.7,15.72,346000.0,15.72,15.74,15.7,15.72,346000.0
2014-10-22 14:50:00,15.72,15.72,15.7,15.71,264000.0,15.72,15.72,15.7,15.71,264000.0
2014-10-22 14:55:00,15.71,15.77,15.71,15.77,498000.0,15.71,15.77,15.71,15.77,498000.0
2014-10-22 15:00:00,15.77,15.79,15.77,15.79,770000.0,15.77,15.79,15.77,15.79,770000.0
2014-10-22 15:05:00,15.79,15.79,15.77,15.77,372000.0,15.79,15.79,15.77,15.77,372000.0
2014-10-22 15:10:00,15.77,15.78,15.76,15.76,562000.0,15.77,15.78,15.76,15.76,562000.0
2014-10-22 15:15:00,15.76,15.77,15.72,15.73,548000.0,15.76,15.77,15.72,15.73,548000.0
2014-10-22 15:20:00,15.73,15.74,15.71,15.71,534000.0,15.73,15.74,15.71,15.71,534000.0
2014-10-22 15:25:00,15.71,15.72,15.69,15.7,552000.0,15.71,15.72,15.69,15.7,552000.0
2014-10-22 15:30:00,15.7,15.7,15.67,15.68,588000.0,15.7,15.7,15.67,15.68,588000.0
2014-10-22 15:35:00,15.68,15.7,15.63,15.65,1052000.0,15.68,15.7,15.63,15.65,1052000.0
2014-10-22 15:40:00,15.65,15.68,15.65,15.65,708000.0,15.65,15.68,15.65,15.65,708000.0
2014-10-22 15:45:00,15.65,15.66,15.64,15.66,644000.0,15.65,15.66,15.64,15.66,644000.0
2014-10-22 15:50:00,15.66,15.67,15.64,15.66,1196000.0,15.66,15.67,15.64,15.66,1196000.0
2014-10-22 15:55:00,15.66,15.67,15.64,15.65,1918000.0,15.66,15.67,15.64,15.65,1918000.0
2014-10-23 09:30:00,15.66,15.69,15.57,15.59,2364000.0,15.66,15.69,15.57,15.59,2364000.0
2014-10-23 09:35:00,15.59,15.7,15.58,15.7,1374000.0,15.59,15.7,15.58,15.7,1374000.0
2014-10-23 09:40:00,15.69,15.7,15.63,15.65,1392000.0,15.69,15.7,15.63,15.65,1392000.0
2014-10-23 09:45:00,15.66,15.66,15.61,15.63,1300000.0,15.66,15.66,15.61,15.63,1300000.0
2014-10-23 09:50:00,15.64,15.7,15.64,15.69,882000.0,15.64,15.7,15.64,15.69,882000.0
2014-10-23 09:55:00,15.69,15.69,15.66,15.67,818000.0,15.69,15.69,15.66,15.67,818000.0
2014-10-23 10:00:00,15.68,15.77,15.67,15.76,1922000.0,15.68,15.77,15.67,15.76,1922000.0
2014-10-23 10:05:00,15.77,15.84,15.76,15.8,1838000.0,15.77,15.84,15.76,15.8,1838000.0
2014-10-23 10:10:00,15.79,15.79,15.72,15.76,2740000.0,15.79,15.79,15.72,15.76,2740000.0
2014-10-23 10:15:00,15.76,15.78,15.74,15.75,944000.0,15.76,15.78,15.74,15.75,944000.0
2014-10-23 10:20:00,15.75,15.77,15.74,15.74,608000.0,15.75,15.77,15.74,15.74,608000.0
2014-10-23 10:25:00,15.74,15.77,15.74,15.74,704000.0,15.74,15.77,15.74,15.74,704000.0
2014-10-23 10:30:00,15.75,15.76,15.73,15.75,928000.0,15.75,15.76,15.73,15.75,928000.0
2014-10-23 10:35:00,15.76,15.76,15.75,15.75,728000.0,15.76,15.76,15.75,15.75,728000.0
2014-10-23 10:40:00,15.75,15.77,15.75,15.77,684000.0,15.75,15.77,15.75,15.77,684000.0
2014-10-23 10:45:00,15.77,15.81,15.77,15.78,1414000.0,15.77,15.81,15.77,15.78,1414000.0
2014-10-23 10:50:00,15.79,15.81,15.79,15.79,630000.0,15.79,15.81,15.79,15.79,630000.0
2014-10-23 10:55:00,15.78,15.79,15.75,15.77,642000.0,15.78,15.79,15.75,15.77,642000.0
2014-10-23 11:00:00,15.78,15.79,15.75,15.75,726000.0,15.78,15.79,15.75,15.75,726000.0
2014-10-23 11:05:00,15.75,15.79,15.75,15.78,1186000.0,15.75,15.79,15.75,15.78,1186000.0
2014-10-23 11:10:00,15.78,15.79,15.75,15.76,740000.0,15.78,15.79,15.75,15.76,740000.0
2014-10-23 11:15:00,15.76,15.76,15.75,15.76,732000.0,15.76,15.76,15.75,15.76,732000.0
2014-10-23 11:20:00,15.76,15.77,15.74,15.75,702000.0,15.76,15.77,15.74,15.75,702000.0
2014-10-23 11:25:00,15.75,15.75,15.71,15.73,1054000.0,15.75,15.75,15.71,15.73,1054000.0
2014-10-23 11:30:00,15.72,15.73,15.71,15.71,810000.0,15.72,15.73,15.71,15.71,810000.0
2014-10-23 11:35:00,15.71,15.72,15.65,15.66,1248000.0,15.71,15.72,15.65,15.66,1248000.0
2014-10-23 11:40:00,15.65,15.69,15.65,15.68,522000.0,15.65,15.69,15.65,15.68,522000.0
2014-10-23 11:45:00,15.67,15.69,15.66,15.69,368000.0,15.67,15.69,15.66,15.69,368000.0
2014-10-23 11:50:00,15.69,15.73,15.69,15.71,588000.0,15.69,15.73,15.69,15.71,588000.0
2014-10-23 11:55:00,15.71,15.73,15.71,15.72,208000.0,15.71,15.73,15.71,15.72,208000.0
2014-10-23 12:00:00,15.72,15.73,15.71,15.72,240000.0,15.72,15.73,15.71,15.72,240000.0
2014-10-23 12:05:00,15.72,15.73,15.69,15.69,540000.0,15.72,15.73,15.69,15.69,540000.0
2014-10-23 12:10:00,15.69,15.7,15.69,15.69,392000.0,15.69,15.7,15.69,15.69,392000.0
2014-10-23 12:15:00,15.7,15.71,15.69,15.7,482000.0,15.7,15.71,15.69,15.7,482000.0
2014-10-23 12:20:00,15.7,15.72,15.7,15.72,324000.0,15.7,15.72,15.7,15.72,324000.0
2014-10-23 12:25:00,15.72,15.75,15.71,15.74,558000.0,15.72,15.75,15.71,15.74,558000.0
2014-10-23 12:30:00,15.74,15.74,15.72,15.73,410000.0,15.74,15.74,15.72,15.73,410000.0
2014-10-23 12:35:00,15.73,15.74,15.72,15.72,132000.0,15.73,15.74,15.72,15.72,132000.0
2014-10-23 12:40:00,15.72,15.73,15.71,15.72,428000.0,15.72,15.73,15.71,15.72,428000.0
2014-10-23 12:45:00,15.72,15.74,15.71,15.72,368000.0,15.72,15.74,15.71,15.72,368000.0
2014-10-23 12:50:00,15.73,15.73,15.72,15.72,142000.0,15.73,15.73,15.72,15.72,142000.0
2014-10-23 12:55:00,15.72,15.72,15.7,15.72,300000.0,15.72,15.72,15.7,15.72,300000.0
2014-10-23 13:00:00,15.72,15.72,15.7,15.71,264000.0,15.72,15.72,15.7,15.71,264000.0
2014-10-23 13:05:00,15.7,15.72,15.7,15.72,764000.0,15.7,15.72,15.7,15.72,764000.0
2014-10-23 13:10:00,15.72,15.72,15.7,15.71,248000.0,15.72,15.72,15.7,15.71,248000.0
2014-10-23 13:15:00,15.71,15.72,15.71,15.72,536000.0,15.71,15.72,15.71,15.72,536000.0
2014-10-23 13:20:00,15.72,15.73,15.7,15.73,302000.0,15.72,15.73,15.7,15.73,302000.0
2014-10-23 13:25:00,15.73,15.77,15.72,15.76,514000.0,15.73,15.77,15.72,15.76,514000.0
2014-10-23 13:30:00,15.77,15.79,15.76,15.77,564000.0,15.77,15.79,15.76,15.77,564000.0
2014-10-23 13:35:00,15.77,15.78,15.75,15.77,522000.0,15.77,15.78,15.75,15.77,522000.0
2014-10-23 13:40:00,15.78,15.79,15.77,15.78,382000.0,15.78,15.79,15.77,15.78,382000.0
2014-10-23 13:45:00,15.78,15.8,15.78,15.79,334000.0,15.78,15.8,15.78,15.79,334000.0
2014-10-23 13:50:00,15.79,15.8,15.79,15.8,1114000.0,15.79,15.8,15.79,15.8,1114000.0
2014-10-23 13:55:00,15.8,15.81,15.77,15.77,1330000.0,15.8,15.81,15.77,15.77,1330000.0
2014-10-23 14:00:00,15.77,15.79,15.77,15.79,802000.0,15.77,15.79,15.77,15.79,802000.0
2014-10-23 14:05:00,15.78,15.79,15.77,15.78,568000.0,15.78,15.79,15.77,15.78,568000.0
2014-10-23 14:10:00,15.78,15.79,15.77,15.78,868000.0,15.78,15.79,15.77,15.78,868000.0
2014-10-23 14:15:00,15.78,15.79,15.77,15.77,632000.0,15.78,15.79,15.77,15.77,632000.0
2014-10-23 14:20:00,15.77,15.78,15.75,15.78,826000.0,15.77,15.78,15.75,15.78,826000.0
2014-10-23 14:25:00,15.78,15.8,15.77,15.79,600000.0,15.78,15.8,15.77,15.79,600000.0
2014-10-23 14:30:00,15.8,15.83,15.79,15.83,1122000.0,15.8,15.83,15.79,15.83,1122000.0
2014-10-23 14:35:00,15.83,15.84,15.81,15.81,1130000.0,15.83,15.84,15.81,15.81,1130000.0
2014-10-23 14:40:00,15.81,15.81,15.79,15.8,920000.0,15.81,15.81,15.79,15.8,920000.0
2014-10-23 14:45:00,15.8,15.81,15.78,15.79,734000.0,15.8,15.81,15.78,15.79,734000.0
2014-10-23 14:50:00,15.79,15.79,15.74,15.76,1034000.0,15.79,15.79,15.74,15.76,1034000.0
2014-10-23 14:55:00,15.75,15.75,15.71,15.72,2108000.0,15.75,15.75,15.71,15.72,2108000.0
2014-10-23 15:00:00,15.72,15.75,15.71,15.72,1544000.0,15.72,15.75,15.71,15.72,1544000.0
2014-10-23 15:05:00,15.72,15.72,15.66,15.67,2298000.0,15.72,15.72,15.66,15.67,2298000.0
2014-10-23 15:10:00,15.67,15.67,15.65,15.66,1902000.0,15.67,15.67,15.65,15.66,1902000.0
2014-10-23 15:15:00,15.65,15.68,15.65,15.67,992000.0,15.65,15.68,15.65,15.67,992000.0
2014-10-23 15:20:00,15.66,15.68,15.63,15.64,1536000.0,15.66,15.68,15.63,15.64,1536000.0
2014-10-23 15:25:00,15.64,15.65,15.62,15.63,1100000.0,15.64,15.65,15.62,15.63,1100000.0
2014-10-23 15:30:00,15.63,15.66,15.62,15.65,1666000.0,15.63,15.66,15.62,15.65,1666000.0
2014-10-23 15:35:00,15.65,15.68,15.64,15.66,1738000.0,15.65,15.68,15.64,15.66,1738000.0
2014-10-23 15:40:00,15.65,15.69,15.64,15.69,1554000.0,15.65,15.69,15.64,15.69,1554000.0
2014-10-23 15:45:00,15.69,15.69,15.66,15.66,2402000.0,15.69,15.69,15.66,15.66,2402000.0
2014-10-23 15:50:00,15.66,15.68,15.66,15.67,3436000.0,15.66,15.68,15.66,15.67,3436000.0
2014-10-23 15:55:00,15.67,15.67,15.64,15.65,4636000.0,15.67,15.67,15.64,15.65,4636000.0
2014-10-24 09:30:00,14.22,14.69,14.2,14.57,32574000.0,14.22,14.69,14.2,14.57,32574000.0
2014-10-24 09:35:00,14.57,14.62,14.42,14.54,14030000.0,14.57,14.62,14.42,14.54,14030000.0
2014-10-24 09:40:00,14.54,14.69,14.51,14.6,9666000.0,14.54,14.69,14.51,14.6,9666000.0
2014-10-24 09:45:00,14.6,14.65,14.51,14.59,10604000.0,14.6,14.65,14.51,14.59,10604000.0
2014-10-24 09:50:00,14.58,14.61,14.49,14.55,7940000.0,14.58,14.61,14.49,14.55,7940000.0
2014-10-24 09:55:00,14.54,14.56,14.49,14.51,9200000.0,14.54,14.56,14.49,14.51,9200000.0
2014-10-24 10:00:00,14.52,14.54,14.43,14.51,8900000.0,14.52,14.54,14.43,14.51,8900000.0
2014-10-24 10:05:00,14.51,14.64,14.46,14.59,9468000.0,14.51,14.64,14.46,14.59,9468000.0
2014-10-24 10:10:00,14.59,14.64,14.55,14.63,6506000.0,14.59,14.64,14.55,14.63,6506000.0
2014-10-24 10:15:00,14.63,14.63,14.53,14.57,7422000.0,14.63,14.63,14.53,14.57,7422000.0
2014-10-24 10:20:00,14.56,14.57,14.49,14.51,4074000.0,14.56,14.57,14.49,14.51,4074000.0
2014-10-24 10:25:00,14.51,14.56,14.48,14.51,3316000.0,14.51,14.56,14.48,14.51,3316000.0
2014-10-24 10:30:00,14.51,14.54,14.5,14.52,3340000.0,14.51,14.54,14.5,14.52,3340000.0
2014-10-24 10:35:00,14.53,14.56,14.5,14.54,2776000.0,14.53,14.56,14.5,14.54,2776000.0
2014-10-24 10:40:00,14.54,14.54,14.46,14.5,4320000.0,14.54,14.54,14.46,14.5,4320000.0
2014-10-24 10:45:00,14.5,14.52,14.46,14.49,2930000.0,14.5,14.52,14.46,14.49,2930000.0
2014-10-24 10:50:00,14.49,14.51,14.48,14.49,1674000.0,14.49,14.51,14.48,14.49,1674000.0
2014-10-24 10:55:00,14.49,14.51,14.48,14.5,1550000.0,14.49,14.51,14.48,14.5,1550000.0
2014-10-24 11:00:00,14.5,14.5,14.44,14.46,3086000.0,14.5,14.5,14.44,14.46,3086000.0
2014-10-24 11:05:00,14.46,14.52,14.46,14.52,3536000.0,14.46,14.52,14.46,14.52,3536000.0
2014-10-24 11:10:00,14.52,14.56,14.49,14.51,4082000.0,14.52,14.56,14.49,14.51,4082000.0
2014-10-24 11:15:00,14.5,14.51,14.47,14.49,3890000.0,14.5,14.51,14.47,14.49,3890000.0
2014-10-24 11:20:00,14.49,14.51,14.48,14.51,1044000.0,14.49,14.51,14.48,14.51,1044000.0
2014-10-24 11:25:00,14.51,14.52,14.49,14.49,1170000.0,14.51,14.52,14.49,14.49,1170000.0
2014-10-24 11:30:00,14.5,14.51,14.48,14.48,1422000.0,14.5,14.51,14.48,14.48,1422000.0
2014-10-24 11:35:00,14.48,14.48,14.42,14.46,4108000.0,14.48,14.48,14.42,14.46,4108000.0
2014-10-24 11:40:00,14.46,14.47,14.44,14.47,1874000.0,14.46,14.47,14.44,14.47,1874000.0
2014-10-24 11:45:00,14.46,14.58,14.46,14.54,4538000.0,14.46,14.58,14.46,14.54,4538000.0
2014-10-24 11:50:00,14.55,14.57,14.53,14.55,2094000.0,14.55,14.57,14.53,14.55,2094000.0
2014-10-24 11:55:00,14.55,14.59,14.54,14.57,2208000.0,14.55,14.59,14.54,14.57,2208000.0
2014-10-24 12:00:00,14.56,14.59,14.5,14.52,3024000.0,14.56,14.59,14.5,14.52,3024000.0
2014-10-24 12:05:00,14.52,14.54,14.49,14.5,2702000.0,14.52,14.54,14.49,14.5,2702000.0
2014-10-24 12:10:00,14.5,14.52,14.46,14.51,2068000.0,14.5,14.52,14.46,14.51,2068000.0
2014-10-24 12:15:00,14.51,14.52,14.48,14.48,2330000.0,14.51,14.52,14.48,14.48,2330000.0
2014-10-24 12:20:00,14.48,14.51,14.48,14.49,1496000.0,14.48,14.51,14.48,14.49,1496000.0
2014-10-24 12:25:00,14.49,14.5,14.45,14.46,1618000.0,14.49,14.5,14.45,14.46,1618000.0
2014-10-24 12:30:00,14.46,14.46,14.45,14.46,1550000.0,14.46,14.46,14.45,14.46,1550000.0
2014-10-24 12:35:00,14.46,14.48,14.45,14.47,1418000.0,14.46,14.48,14.45,14.47,1418000.0
2014-10-24 12:40:00,14.47,14.51,14.47,14.48,1632000.0,14.47,14.51,14.47,14.48,1632000.0
2014-10-24 12:45:00,14.48,14.49,14.45,14.45,3388000.0,14.48,14.49,14.45,14.45,3388000.0
2014-10-24 12:50:00,14.45,14.46,14.4,14.41,2692000.0,14.45,14.46,14.4,14.41,2692000.0
2014-10-24 12:55:00,14.41,14.41,14.38,14.4,2986000.0,14.41,14.41,14.38,14.4,2986000.0
2014-10-24 13:00:00,14.41,14.41,14.36,14.38,3058000.0,14.41,14.41,14.36,14.38,3058000.0
2014-10-24 13:05:00,14.38,14.4,14.35,14.36,2784000.0,14.38,14.4,14.35,14.36,2784000.0
2014-10-24 13:10:00,14.36,14.38,14.34,14.35,3614000.0,14.36,14.38,14.34,14.35,3614000.0
2014-10-24 13:15:00,14.35,14.39,14.33,14.38,3074000.0,14.35,14.39,14.33,14.38,3074000.0
2014-10-24 13:20:00,14.38,14.4,14.35,14.39,3478000.0,14.38,14.4,14.35,14.39,3478000.0
2014-10-24 13:25:00,14.39,14.41,14.38,14.4,1440000.0,14.39,14.41,14.38,14.4,1440000.0
2014-10-24 13:30:00,14.4,14.43,14.4,14.42,1298000.0,14.4,14.43,14.4,14.42,1298000.0
2014-10-24 13:35:00,14.42,14.43,14.4,14.43,1552000.0,14.42,14.43,14.4,14.43,1552000.0
2014-10-24 13:40:00,14.43,14.44,14.41,14.42,1334000.0,14.43,14.44,14.41,14.42,1334000.0
2014-10-24 13:45:00,14.42,14.42,14.4,14.41,1764000.0,14.42,14.42,14.4,14.41,1764000.0
2014-10-24 13:50:00,14.41,14.45,14.41,14.43,2646000.0,14.41,14.45,14.41,14.43,2646000.0
2014-10-24 13:55:00,14.44,14.45,14.41,14.42,1516000.0,14.44,14.45,14.41,14.42,1516000.0
2014-10-24 14:00:00,14.42,14.43,14.41,14.42,2636000.0,14.42,14.43,14.41,14.42,2636000.0
2014-10-24 14:05:00,14.42,14.43,14.4,14.42,1632000.0,14.42,14.43,14.4,14.42,1632000.0
2014-10-24 14:10:00,14.41,14.42,14.37,14.37,3064000.0,14.41,14.42,14.37,14.37,3064000.0
2014-10-24 14:15:00,14.37,14.38,14.35,14.36,2888000.0,14.37,14.38,14.35,14.36,2888000.0
2014-10-24 14:20:00,14.36,14.36,14.33,14.34,3298000.0,14.36,14.36,14.33,14.34,3298000.0
2014-10-24 14:25:00,14.34,14.35,14.31,14.31,3800000.0,14.34,14.35,14.31,14.31,3800000.0
2014-10-24 14:30:00,14.31,14.35,14.3,14.3,4966000.0,14.31,14.35,14.3,14.3,4966000.0
2014-10-24 14:35:00,14.3,14.3,14.27,14.29,4682000.0,14.3,14.3,14.27,14.29,4682000.0
2014-10-24 14:40:00,14.29,14.29,14.26,14.27,3978000.0,14.29,14.29,14.26,14.27,3978000.0
2014-10-24 14:45:00,14.27,14.31,14.26,14.28,2912000.0,14.27,14.31,14.26,14.28,2912000.0
2014-10-24 14:50:00,14.28,14.31,14.28,14.29,1232000.0,14.28,14.31,14.28,14.29,1232000.0
2014-10-24 14:55:00,14.29,14.3,14.26,14.3,3558000.0,14.29,14.3,14.26,14.3,3558000.0
2014-10-24 15:00:00,14.29,14.3,14.26,14.28,3752000.0,14.29,14.3,14.26,14.28,3752000.0
2014-10-24 15:05:00,14.27,14.3,14.27,14.29,2370000.0,14.27,14.3,14.27,14.29,2370000.0
2014-10-24 15:10:00,14.29,14.29,14.26,14.27,2008000.0,14.29,14.29,14.26,14.27,2008000.0
2014-10-24 15:15:00,14.28,14.32,14.27,14.31,1746000.0,14.28,14.32,14.27,14.31,1746000.0
2014-10-24 15:20:00,14.31,14.38,14.3,14.34,3470000.0,14.31,14.38,14.3,14.34,3470000.0
2014-10-24 15:25:00,14.34,14.37,14.34,14.36,1594000.0,14.34,14.37,14.34,14.36,1594000.0
2014-10-24 15:30:00,14.36,14.36,14.33,14.35,2298000.0,14.36,14.36,14.33,14.35,2298000.0
2014-10-24 15:35:00,14.35,14.39,14.32,14.33,4966000.0,14.35,14.39,14.32,14.33,4966000.0
2014-10-24 15:40:00,14.33,14.34,14.3,14.33,4400000.0,14.33,14.34,14.3,14.33,4400000.0
2014-10-24 15:45:00,14.33,14.37,14.33,14.35,3834000.0,14.33,14.37,14.33,14.35,3834000.0
2014-10-24 15:50:00,14.35,14.38,14.35,14.37,6992000.0,14.35,14.38,14.35,14.37,6992000.0
2014-10-24 15:55:00,14.37,14.43,14.31,14.35,16266000.0,14.37,14.43,14.31,14.35,16266000.0
2014-10-27 09:30:00,14.28,14.37,14.25,14.35,6526000.0,14.28,14.37,14.25,14.35,6526000.0
2014-10-27 09:35:00,14.35,14.41,14.29,14.4,3520000.0,14.35,14.41,14.29,14.4,3520000.0
2014-10-27 09:40:00,14.39,14.39,14.34,14.38,1586000.0,14.39,14.39,14.34,14.38,1586000.0
2014-10-27 09:45:00,14.38,14.39,14.33,14.38,1720000.0,14.38,14.39,14.33,14.38,1720000.0
2014-10-27 09:50:00,14.37,14.37,14.3,14.32,1800000.0,14.37,14.37,14.3,14.32,1800000.0
2014-10-27 09:55:00,14.32,14.32,14.27,14.29,2062000.0,14.32,14.32,14.27,14.29,2062000.0
2014-10-27 10:00:00,14.28,14.3,14.26,14.26,2094000.0,14.28,14.3,14.26,14.26,2094000.0
2014-10-27 10:05:00,14.26,14.31,14.25,14.3,2468000.0,14.26,14.31,14.25,14.3,2468000.0
2014-10-27 10:10:00,14.3,14.33,14.29,14.31,702000.0,14.3,14.33,14.29,14.31,702000.0
2014-10-27 10:15:00,14.32,14.38,14.29,14.38,1628000.0,14.32,14.38,14.29,14.38,1628000.0
2014-10-27 10:20:00,14.37,14.39,14.34,14.38,1214000.0,14.37,14.39,14.34,14.38,1214000.0
2014-10-27 10:25:00,14.38,14.39,14.3,14.35,1080000.0,14.38,14.39,14.3,14.35,1080000.0
2014-10-27 10:30:00,14.36,14.37,14.33,14.34,1416000.0,14.36,14.37,14.33,14.34,1416000.0
2014-10-27 10:35:00,14.35,14.37,14.33,14.36,1004000.0,14.35,14.37,14.33,14.36,1004000.0
2014-10-27 10:40:00,14.36,14.42,14.35,14.42,2200000.0,14.36,14.42,14.35,14.42,2200000.0
2014-10-27 10:45:00,14.42,14.42,14.4,14.42,1350000.0,14.42,14.42,14.4,14.42,1350000.0
2014-10-27 10:50:00,14.42,14.42,14.38,14.38,1032000.0,14.42,14.42,14.38,14.38,1032000.0
2014-10-27 10:55:00,14.39,14.39,14.35,14.38,1086000.0,14.39,14.39,14.35,14.38,1086000.0
2014-10-27 11:00:00,14.38,14.41,14.37,14.41,748000.0,14.38,14.41,14.37,14.41,748000.0
2014-10-27 11:05:00,14.41,14.44,14.4,14.43,1300000.0,14.41,14.44,14.4,14.43,1300000.0
2014-10-27 11:10:00,14.43,14.47,14.43,14.43,1912000.0,14.43,14.47,14.43,14.43,1912000.0
2014-10-27 11:15:00,14.43,14.45,14.42,14.42,1858000.0,14.43,14.45,14.42,14.42,1858000.0
2014-10-27 11:20:00,14.42,14.44,14.42,14.43,1180000.0,14.42,14.44,14.42,14.43,1180000.0
2014-10-27 11:25:00,14.43,14.44,14.42,14.44,1074000.0,14.43,14.44,14.42,14.44,1074000.0
2014-10-27 11:30:00,14.44,14.45,14.43,14.43,886000.0,14.44,14.45,14.43,14.43,886000.0
2014-10-27 11:35:00,14.43,14.43,14.39,14.4,1086000.0,14.43,14.43,14.39,14.4,1086000.0
2014-10-27 11:40:00,14.41,14.41,14.38,14.4,1362000.0,14.41,14.41,14.38,14.4,1362000.0
2014-10-27 11:45:00,14.4,14.42,14.39,14.41,550000.0,14.4,14.42,14.39,14.41,550000.0
2014-10-27 11:50:00,14.41,14.41,14.38,14.4,1182000.0,14.41,14.41,14.38,14.4,1182000.0
2014-10-27 11:55:00,14.4,14.4,14.38,14.39,546000.0,14.4,14.4,14.38,14.39,546000.0
2014-10-27 12:00:00,14.39,14.4,14.36,14.36,732000.0,14.39,14.4,14.36,14.36,732000.0
2014-10-27 12:05:00,14.36,14.38,14.36,14.37,1146000.0,14.36,14.38,14.36,14.37,1146000.0
2014-10-27 12:10:00,14.38,14.39,14.35,14.36,846000.0,14.38,14.39,14.35,14.36,846000.0
2014-10-27 12:15:00,14.36,14.36,14.32,14.33,1788000.0,14.36,14.36,14.32,14.33,1788000.0
2014-10-27 12:20:00,14.34,14.34,14.31,14.31,1458000.0,14.34,14.34,14.31,14.31,1458000.0
2014-10-27 12:25:00,14.31,14.33,14.31,14.32,900000.0,14.31,14.33,14.31,14.32,900000.0
2014-10-27 12:30:00,14.32,14.36,14.31,14.35,980000.0,14.32,14.36,14.31,14.35,980000.0
2014-10-27 12:35:00,14.35,14.38,14.35,14.37,1210000.0,14.35,14.38,14.35,14.37,1210000.0
2014-10-27 12:40:00,14.37,14.38,14.36,14.38,636000.0,14.37,14.38,14.36,14.38,636000.0
2014-10-27 12:45:00,14.38,14.39,14.36,14.36,806000.0,14.38,14.39,14.36,14.36,806000.0
2014-10-27 12:50:00,14.37,14.38,14.36,14.36,316000.0,14.37,14.38,14.36,14.36,316000.0
2014-10-27 12:55:00,14.36,14.39,14.36,14.39,404000.0,14.36,14.39,14.36,14.39,404000.0
2014-10-27 13:00:00,14.39,14.42,14.38,14.41,856000.0,14.39,14.42,14.38,14.41,856000.0
2014-10-27 13:05:00,14.42,14.43,14.41,14.42,1000000.0,14.42,14.43,14.41,14.42,1000000.0
2014-10-27 13:10:00,14.42,14.44,14.41,14.43,474000.0,14.42,14.44,14.41,14.43,474000.0
2014-10-27 13:15:00,14.44,14.44,14.43,14.44,382000.0,14.44,14.44,14.43,14.44,382000.0
2014-10-27 13:20:00,14.44,14.44,14.43,14.44,386000.0,14.44,14.44,14.43,14.44,386000.0
2014-10-27 13:25:00,14.43,14.44,14.42,14.44,1088000.0,14.43,14.44,14.42,14.44,1088000.0
2014-10-27 13:30:00,14.44,14.45,14.43,14.44,906000.0,14.44,14.45,14.43,14.44,906000.0
2014-10-27 13:35:00,14.43,14.44,14.42,14.42,596000.0,14.43,14.44,14.42,14.42,596000.0
2014-10-27 13:40:00,14.43,14.45,14.42,14.43,354000.0,14.43,14.45,14.42,14.43,354000.0
2014-10-27 13:45:00,14.43,14.45,14.43,14.44,480000.0,14.43,14.45,14.43,14.44,480000.0
2014-10-27 13:50:00,14.45,14.49,14.44,14.45,3078000.0,14.45,14.49,14.44,14.45,3078000.0
2014-10-27 13:55:00,14.45,14.47,14.45,14.47,468000.0,14.45,14.47,14.45,14.47,468000.0
2014-10-27 14:00:00,14.47,14.48,14.46,14.47,938000.0,14.47,14.48,14.46,14.47,938000.0
2014-10-27 14:05:00,14.47,14.48,14.46,14.48,770000.0,14.47,14.48,14.46,14.48,770000.0
2014-10-27 14:10:00,14.48,14.52,14.47,14.51,1192000.0,14.48,14.52,14.47,14.51,1192000.0
2014-10-27 14:15:00,14.51,14.52,14.5,14.52,950000.0,14.51,14.52,14.5,14.52,950000.0
2014-10-27 14:20:00,14.52,14.52,14.49,14.49,652000.0,14.52,14.52,14.49,14.49,652000.0
2014-10-27 14:25:00,14.49,14.5,14.46,14.48,574000.0,14.49,14.5,14.46,14.48,574000.0
2014-10-27 14:30:00,14.48,14.49,14.46,14.48,572000.0,14.48,14.49,14.46,14.48,572000.0
2014-10-27 14:35:00,14.49,14.49,14.47,14.48,344000.0,14.49,14.49,14.47,14.48,344000.0
2014-10-27 14:40:00,14.48,14.49,14.46,14.47,392000.0,14.48,14.49,14.46,14.47,392000.0
2014-10-27 14:45:00,14.47,14.47,14.45,14.46,446000.0,14.47,14.47,14.45,14.46,446000.0
2014-10-27 14:50:00,14.46,14.47,14.44,14.44,528000.0,14.46,14.47,14.44,14.44,528000.0
2014-10-27 14:55:00,14.44,14.45,14.43,14.44,586000.0,14.44,14.45,14.43,14.44,586000.0
2014-10-27 15:00:00,14.45,14.45,14.44,14.45,502000.0,14.45,14.45,14.44,14.45,502000.0
2014-10-27 15:05:00,14.45,14.45,14.44,14.44,556000.0,14.45,14.45,14.44,14.44,556000.0
2014-10-27 15:10:00,14.44,14.45,14.44,14.44,538000.0,14.44,14.45,14.44,14.44,538000.0
2014-10-27 15:15:00,14.44,14.47,14.44,14.46,766000.0,14.44,14.47,14.44,14.46,766000.0
2014-10-27 15:20:00,14.46,14.46,14.45,14.46,732000.0,14.46,14.46,14.45,14.46,732000.0
2014-10-27 15:25:00,14.46,14.46,14.45,14.45,968000.0,14.46,14.46,14.45,14.45,968000.0
2014-10-27 15:30:00,14.45,14.46,14.44,14.46,1292000.0,14.45,14.46,14.44,14.46,1292000.0
2014-10-27 15:35:00,14.46,14.47,14.45,14.46,1852000.0,14.46,14.47,14.45,14.46,1852000.0
2014-10-27 15:40:00,14.46,14.49,14.45,14.49,1402000.0,14.46,14.49,14.45,14.49,1402000.0
2014-10-27 15:45:00,14.49,14.5,14.48,14.49,1232000.0,14.49,14.5,14.48,14.49,1232000.0
2014-10-27 15:50:00,14.49,14.5,14.49,14.49,1556000.0,14.49,14.5,14.49,14.49,1556000.0
2014-10-27 15:55:00,14.5,14.51,14.49,14.5,4224000.0,14.5,14.51,14.49,14.5,4224000.0
2014-10-28 09:30:00,14.49,14.55,14.49,14.55,2732000.0,14.49,14.55,14.49,14.55,2732000.0
2014-10-28 09:35:00,14.55,14.62,14.55,14.61,1892000.0,14.55,14.62,14.55,14.61,1892000.0
2014-10-28 09:40:00,14.61,14.64,14.59,14.63,2106000.0,14.61,14.64,14.59,14.63,2106000.0
2014-10-28 09:45:00,14.63,14.7,14.63,14.68,3764000.0,14.63,14.7,14.63,14.68,3764000.0
2014-10-28 09:50:00,14.68,14.71,14.66,14.67,1746000.0,14.68,14.71,14.66,14.67,1746000.0
2014-10-28 09:55:00,14.68,14.69,14.67,14.68,1062000.0,14.68,14.69,14.67,14.68,1062000.0
2014-10-28 10:00:00,14.68,14.71,14.68,14.7,1912000.0,14.68,14.71,14.68,14.7,1912000.0
2014-10-28 10:05:00,14.71,14.77,14.71,14.75,2450000.0,14.71,14.77,14.71,14.75,2450000.0
2014-10-28 10:10:00,14.74,14.75,14.71,14.71,1950000.0,14.74,14.75,14.71,14.71,1950000.0
2014-10-28 10:15:00,14.71,14.75,14.71,14.73,1656000.0,14.71,14.75,14.71,14.73,1656000.0
2014-10-28 10:20:00,14.73,14.74,14.72,14.73,1092000.0,14.73,14.74,14.72,14.73,1092000.0
2014-10-28 10:25:00,14.74,14.75,14.73,14.74,1288000.0,14.74,14.75,14.73,14.74,1288000.0
2014-10-28 10:30:00,14.75,14.79,14.74,14.79,1850000.0,14.75,14.79,14.74,14.79,1850000.0
2014-10-28 10:35:00,14.79,14.79,14.78,14.78,960000.0,14.79,14.79,14.78,14.78,960000.0
2014-10-28 10:40:00,14.78,14.82,14.78,14.82,1824000.0,14.78,14.82,14.78,14.82,1824000.0
2014-10-28 10:45:00,14.82,14.82,14.8,14.8,1174000.0,14.82,14.82,14.8,14.8,1174000.0
2014-10-28 10:50:00,14.8,14.82,14.8,14.81,1040000.0,14.8,14.82,14.8,14.81,1040000.0
2014-10-28 10:55:00,14.82,14.82,14.8,14.82,710000.0,14.82,14.82,14.8,14.82,710000.0
2014-10-28 11:00:00,14.82,14.84,14.81,14.83,1202000.0,14.82,14.84,14.81,14.83,1202000.0
2014-10-28 11:05:00,14.83,14.9,14.83,14.86,3026000.0,14.83,14.9,14.83,14.86,3026000.0
2014-10-28 11:10:00,14.86,14.88,14.84,14.84,1314000.0,14.86,14.88,14.84,14.84,1314000.0
2014-10-28 11:15:00,14.84,14.87,14.84,14.84,850000.0,14.84,14.87,14.84,14.84,850000.0
2014-10-28 11:20:00,14.84,14.84,14.82,14.82,492000.0,14.84,14.84,14.82,14.82,492000.0
2014-10-28 11:25:00,14.82,14.85,14.82,14.85,1118000.0,14.82,14.85,14.82,14.85,1118000.0
2014-10-28 11:30:00,14.85,14.86,14.83,14.83,610000.0,14.85,14.86,14.83,14.83,610000.0
2014-10-28 11:35:00,14.83,14.85,14.83,14.84,578000.0,14.83,14.85,14.83,14.84,578000.0
2014-10-28 11:40:00,14.84,14.85,14.83,14.83,690000.0,14.84,14.85,14.83,14.83,690000.0
2014-10-28 11:45:00,14.83,14.84,14.82,14.82,1026000.0,14.83,14.84,14.82,14.82,1026000.0
2014-10-28 11:50:00,14.82,14.85,14.81,14.85,882000.0,14.82,14.85,14.81,14.85,882000.0
2014-10-28 11:55:00,14.85,14.85,14.82,14.82,368000.0,14.85,14.85,14.82,14.82,368000.0
2014-10-28 12:00:00,14.82,14.83,14.81,14.82,578000.0,14.82,14.83,14.81,14.82,578000.0
2014-10-28 12:05:00,14.82,14.82,14.81,14.81,928000.0,14.82,14.82,14.81,14.81,928000.0
2014-10-28 12:10:00,14.81,14.83,14.81,14.82,596000.0,14.81,14.83,14.81,14.82,596000.0
2014-10-28 12:15:00,14.81,14.83,14.81,14.83,740000.0,14.81,14.83,14.81,14.83,740000.0
2014-10-28 12:20:00,14.82,14.83,14.81,14.82,518000.0,14.82,14.83,14.81,14.82,518000.0
2014-10-28 12:25:00,14.81,14.83,14.81,14.81,338000.0,14.81,14.83,14.81,14.81,338000.0
2014-10-28 12:30:00,14.81,14.83,14.81,14.82,1434000.0,14.81,14.83,14.81,14.82,1434000.0
2014-10-28 12:35:00,14.82,14.83,14.81,14.82,304000.0,14.82,14.83,14.81,14.82,304000.0
2014-10-28 12:40:00,14.82,14.83,14.81,14.82,440000.0,14.82,14.83,14.81,14.82,440000.0
2014-10-28 12:45:00,14.82,14.82,14.81,14.82,540000.0,14.82,14.82,14.81,14.82,540000.0
2014-10-28 12:50:00,14.82,14.83,14.8,14.81,1024000.0,14.82,14.83,14.8,14.81,1024000.0
2014-10-28 12:55:00,14.81,14.82,14.78,14.78,1158000.0,14.81,14.82,14.78,14.78,1158000.0
2014-10-28 13:00:00,14.78,14.79,14.78,14.79,858000.0,14.78,14.79,14.78,14.79,858000.0
2014-10-28 13:05:00,14.79,14.79,14.77,14.77,502000.0,14.79,14.79,14.77,14.77,502000.0
2014-10-28 13:10:00,14.77,14.79,14.76,14.78,646000.0,14.77,14.79,14.76,14.78,646000.0
2014-10-28 13:15:00,14.78,14.78,14.77,14.78,292000.0,14.78,14.78,14.77,14.78,292000.0
2014-10-28 13:20:00,14.78,14.81,14.77,14.78,752000.0,14.78,14.81,14.77,14.78,752000.0
2014-10-28 13:25:00,14.79,14.79,14.78,14.79,408000.0,14.79,14.79,14.78,14.79,408000.0
2014-10-28 13:30:00,14.79,14.81,14.78,14.8,350000.0,14.79,14.81,14.78,14.8,350000.0
2014-10-28 13:35:00,14.8,14.81,14.79,14.79,504000.0,14.8,14.81,14.79,14.79,504000.0
2014-10-28 13:40:00,14.79,14.81,14.79,14.81,494000.0,14.79,14.81,14.79,14.81,494000.0
2014-10-28 13:45:00,14.8,14.83,14.8,14.82,664000.0,14.8,14.83,14.8,14.82,664000.0
2014-10-28 13:50:00,14.82,14.85,14.82,14.85,578000.0,14.82,14.85,14.82,14.85,578000.0
2014-10-28 13:55:00,14.85,14.86,14.84,14.86,756000.0,14.85,14.86,14.84,14.86,756000.0
2014-10-28 14:00:00,14.86,14.87,14.84,14.87,842000.0,14.86,14.87,14.84,14.87,842000.0
2014-10-28 14:05:00,14.87,14.88,14.85,14.86,552000.0,14.87,14.88,14.85,14.86,552000.0
2014-10-28 14:10:00,14.86,14.86,14.84,14.85,798000.0,14.86,14.86,14.84,14.85,798000.0
2014-10-28 14:15:00,14.85,14.87,14.85,14.86,494000.0,14.85,14.87,14.85,14.86,494000.0
2014-10-28 14:20:00,14.86,14.87,14.84,14.84,548000.0,14.86,14.87,14.84,14.84,548000.0
2014-10-28 14:25:00,14.84,14.86,14.83,14.85,874000.0,14.84,14.86,14.83,14.85,874000.0
2014-10-28 14:30:00,14.86,14.86,14.85,14.86,614000.0,14.86,14.86,14.85,14.86,614000.0
2014-10-28 14:35:00,14.86,14.87,14.85,14.87,668000.0,14.86,14.87,14.85,14.87,668000.0
2014-10-28 14:40:00,14.87,14.88,14.86,14.87,694000.0,14.87,14.88,14.86,14.87,694000.0
2014-10-28 14:45:00,14.87,14.87,14.84,14.85,886000.0,14.87,14.87,14.84,14.85,886000.0
2014-10-28 14:50:00,14.85,14.86,14.84,14.85,536000.0,14.85,14.86,14.84,14.85,536000.0
2014-10-28 14:55:00,14.85,14.85,14.84,14.84,462000.0,14.85,14.85,14.84,14.84,462000.0
2014-10-28 15:00:00,14.85,14.88,14.85,14.85,862000.0,14.85,14.88,14.85,14.85,862000.0
2014-10-28 15:05:00,14.85,14.87,14.85,14.85,788000.0,14.85,14.87,14.85,14.85,788000.0
2014-10-28 15:10:00,14.85,14.86,14.84,14.85,714000.0,14.85,14.86,14.84,14.85,714000.0
2014-10-28 15:15:00,14.85,14.86,14.84,14.85,664000.0,14.85,14.86,14.84,14.85,664000.0
2014-10-28 15:20:00,14.84,14.86,14.84,14.85,1090000.0,14.84,14.86,14.84,14.85,1090000.0
2014-10-28 15:25:00,14.85,14.86,14.84,14.85,708000.0,14.85,14.86,14.84,14.85,708000.0
2014-10-28 15:30:00,14.86,14.87,14.85,14.86,1026000.0,14.86,14.87,14.85,14.86,1026000.0
2014-10-28 15:35:00,14.86,14.86,14.84,14.84,1640000.0,14.86,14.86,14.84,14.84,1640000.0
2014-10-28 15:40:00,14.84,14.85,14.84,14.85,2164000.0,14.84,14.85,14.84,14.85,2164000.0
2014-10-28 15:45:00,14.85,14.85,14.81,14.81,2574000.0,14.85,14.85,14.81,14.81,2574000.0
2014-10-28 15:50:00,14.81,14.81,14.79,14.8,3666000.0,14.81,14.81,14.79,14.8,3666000.0
2014-10-28 15:55:00,14.8,14.8,14.78,14.78,4538000.0,14.8,14.8,14.78,14.78,4538000.0
2014-10-29 09:30:00,14.96,14.99,14.81,14.92,4564000.0,14.96,14.99,14.81,14.92,4564000.0
2014-10-29 09:35:00,14.92,14.93,14.89,14.89,1940000.0,14.92,14.93,14.89,14.89,1940000.0
2014-10-29 09:40:00,14.89,14.92,14.88,14.92,1826000.0,14.89,14.92,14.88,14.92,1826000.0
2014-10-29 09:45:00,14.92,14.95,14.92,14.94,2550000.0,14.92,14.95,14.92,14.94,2550000.0
2014-10-29 09:50:00,14.95,14.95,14.9,14.91,1882000.0,14.95,14.95,14.9,14.91,1882000.0
2014-10-29 09:55:00,14.91,14.93,14.86,14.88,1474000.0,14.91,14.93,14.86,14.88,1474000.0
2014-10-29 10:00:00,14.88,14.89,14.86,14.89,1460000.0,14.88,14.89,14.86,14.89,1460000.0
2014-10-29 10:05:00,14.89,14.89,14.83,14.83,1584000.0,14.89,14.89,14.83,14.83,1584000.0
2014-10-29 10:10:00,14.83,14.86,14.82,14.83,1368000.0,14.83,14.86,14.82,14.83,1368000.0
2014-10-29 10:15:00,14.83,14.85,14.83,14.84,1230000.0,14.83,14.85,14.83,14.84,1230000.0
2014-10-29 10:20:00,14.84,14.86,14.83,14.85,1296000.0,14.84,14.86,14.83,14.85,1296000.0
2014-10-29 10:25:00,14.85,14.85,14.79,14.81,1490000.0,14.85,14.85,14.79,14.81,1490000.0
2014-10-29 10:30:00,14.81,14.85,14.8,14.84,1012000.0,14.81,14.85,14.8,14.84,1012000.0
2014-10-29 10:35:00,14.84,14.85,14.81,14.81,934000.0,14.84,14.85,14.81,14.81,934000.0
2014-10-29 10:40:00,14.81,14.82,14.8,14.82,1318000.0,14.81,14.82,14.8,14.82,1318000.0
2014-10-29 10:45:00,14.82,14.84,14.8,14.81,1404000.0,14.82,14.84,14.8,14.81,1404000.0
2014-10-29 10:50:00,14.8,14.83,14.8,14.8,1180000.0,14.8,14.83,14.8,14.8,1180000.0
2014-10-29 10:55:00,14.8,14.81,14.78,14.81,782000.0,14.8,14.81,14.78,14.81,782000.0
2014-10-29 11:00:00,14.8,14.82,14.79,14.81,764000.0,14.8,14.82,14.79,14.81,764000.0
2014-10-29 11:05:00,14.81,14.85,14.8,14.85,1058000.0,14.81,14.85,14.8,14.85,1058000.0
2014-10-29 11:10:00,14.85,14.86,14.84,14.84,486000.0,14.85,14.86,14.84,14.84,486000.0
2014-10-29 11:15:00,14.84,14.87,14.84,14.86,368000.0,14.84,14.87,14.84,14.86,368000.0
2014-10-29 11:20:00,14.86,14.89,14.86,14.88,552000.0,14.86,14.89,14.86,14.88,552000.0
2014-10-29 11:25:00,14.88,14.92,14.88,14.91,828000.0,14.88,14.92,14.88,14.91,828000.0
2014-10-29 11:30:00,14.9,14.9,14.85,14.86,574000.0,14.9,14.9,14.85,14.86,574000.0
2014-10-29 11:35:00,14.85,14.86,14.83,14.84,620000.0,14.85,14.86,14.83,14.84,620000.0
2014-10-29 11:40:00,14.84,14.87,14.84,14.87,306000.0,14.84,14.87,14.84,14.87,306000.0
2014-10-29 11:45:00,14.87,14.87,14.86,14.86,436000.0,14.87,14.87,14.86,14.86,436000.0
2014-10-29 11:50:00,14.86,14.87,14.85,14.87,404000.0,14.86,14.87,14.85,14.87,404000.0
2014-10-29 11:55:00,14.87,14.88,14.86,14.87,216000.0,14.87,14.88,14.86,14.87,216000.0
2014-10-29 12:00:00,14.87,14.88,14.85,14.85,334000.0,14.87,14.88,14.85,14.85,334000.0
2014-10-29 12:05:00,14.85,14.86,14.84,14.85,316000.0,14.85,14.86,14.84,14.85,316000.0
2014-10-29 12:10:00,14.85,14.86,14.84,14.85,398000.0,14.85,14.86,14.84,14.85,398000.0
2014-10-29 12:15:00,14.85,14.87,14.85,14.86,702000.0,14.85,14.87,14.85,14.86,702000.0
2014-10-29 12:20:00,14.86,14.87,14.86,14.86,352000.0,14.86,14.87,14.86,14.86,352000.0
2014-10-29 12:25:00,14.85,14.86,14.84,14.85,446000.0,14.85,14.86,14.84,14.85,446000.0
2014-10-29 12:30:00,14.85,14.88,14.84,14.87,540000.0,14.85,14.88,14.84,14.87,540000.0
2014-10-29 12:35:00,14.87,14.89,14.86,14.86,490000.0,14.87,14.89,14.86,14.86,490000.0
2014-10-29 12:40:00,14.87,14.89,14.86,14.88,600000.0,14.87,14.89,14.86,14.88,600000.0
2014-10-29 12:45:00,14.88,14.89,14.87,14.88,306000.0,14.88,14.89,14.87,14.88,306000.0
2014-10-29 12:50:00,14.88,14.9,14.88,14.89,454000.0,14.88,14.9,14.88,14.89,454000.0
2014-10-29 12:55:00,14.89,14.9,14.88,14.88,478000.0,14.89,14.9,14.88,14.88,478000.0
2014-10-29 13:00:00,14.88,14.89,14.86,14.87,832000.0,14.88,14.89,14.86,14.87,832000.0
2014-10-29 13:05:00,14.87,14.9,14.87,14.87,246000.0,14.87,14.9,14.87,14.87,246000.0
2014-10-29 13:10:00,14.87,14.9,14.87,14.9,412000.0,14.87,14.9,14.87,14.9,412000.0
2014-10-29 13:15:00,14.89,14.9,14.88,14.89,238000.0,14.89,14.9,14.88,14.89,238000.0
2014-10-29 13:20:00,14.89,14.9,14.89,14.89,234000.0,14.89,14.9,14.89,14.89,234000.0
2014-10-29 13:25:00,14.89,14.89,14.88,14.88,246000.0,14.89,14.89,14.88,14.88,246000.0
2014-10-29 13:30:00,14.88,14.89,14.88,14.88,454000.0,14.88,14.89,14.88,14.88,454000.0
2014-10-29 13:35:00,14.88,14.88,14.86,14.86,310000.0,14.88,14.88,14.86,14.86,310000.0
2014-10-29 13:40:00,14.86,14.86,14.85,14.86,336000.0,14.86,14.86,14.85,14.86,336000.0
2014-10-29 13:45:00,14.86,14.88,14.85,14.87,518000.0,14.86,14.88,14.85,14.87,518000.0
2014-10-29 13:50:00,14.87,14.87,14.85,14.86,340000.0,14.87,14.87,14.85,14.86,340000.0
2014-10-29 13:55:00,14.86,14.87,14.85,14.87,286000.0,14.86,14.87,14.85,14.87,286000.0
2014-10-29 14:00:00,14.87,14.88,14.83,14.83,1338000.0,14.87,14.88,14.83,14.83,1338000.0
2014-10-29 14:05:00,14.84,14.86,14.81,14.85,1824000.0,14.84,14.86,14.81,14.85,1824000.0
2014-10-29 14:10:00,14.85,14.9,14.85,14.85,1400000.0,14.85,14.9,14.85,14.85,1400000.0
2014-10-29 14:15:00,14.85,14.86,14.81,14.84,1140000.0,14.85,14.86,14.81,14.84,1140000.0
2014-10-29 14:20:00,14.84,14.86,14.83,14.84,1008000.0,14.84,14.86,14.83,14.84,1008000.0
2014-10-29 14:25:00,14.84,14.85,14.83,14.85,960000.0,14.84,14.85,14.83,14.85,960000.0
2014-10-29 14:30:00,14.85,14.85,14.8,14.83,810000.0,14.85,14.85,14.8,14.83,810000.0
2014-10-29 14:35:00,14.83,14.84,14.79,14.79,758000.0,14.83,14.84,14.79,14.79,758000.0
2014-10-29 14:40:00,14.8,14.8,14.77,14.77,1592000.0,14.8,14.8,14.77,14.77,1592000.0
2014-10-29 14:45:00,14.78,14.78,14.73,14.74,1786000.0,14.78,14.78,14.73,14.74,1786000.0
2014-10-29 14:50:00,14.74,14.75,14.71,14.74,1264000.0,14.74,14.75,14.71,14.74,1264000.0
2014-10-29 14:55:00,14.75,14.77,14.73,14.75,1122000.0,14.75,14.77,14.73,14.75,1122000.0
2014-10-29 15:00:00,14.76,14.76,14.73,14.74,1216000.0,14.76,14.76,14.73,14.74,1216000.0
2014-10-29 15:05:00,14.74,14.74,14.67,14.68,1536000.0,14.74,14.74,14.67,14.68,1536000.0
2014-10-29 15:10:00,14.69,14.7,14.67,14.69,950000.0,14.69,14.7,14.67,14.69,950000.0
2014-10-29 15:15:00,14.69,14.71,14.68,14.7,958000.0,14.69,14.71,14.68,14.7,958000.0
2014-10-29 15:20:00,14.7,14.71,14.65,14.67,1378000.0,14.7,14.71,14.65,14.67,1378000.0
2014-10-29 15:25:00,14.67,14.68,14.66,14.67,1094000.0,14.67,14.68,14.66,14.67,1094000.0
2014-10-29 15:30:00,14.67,14.73,14.66,14.71,1714000.0,14.67,14.73,14.66,14.71,1714000.0
2014-10-29 15:35:00,14.71,14.74,14.7,14.74,1144000.0,14.71,14.74,14.7,14.74,1144000.0
2014-10-29 15:40:00,14.73,14.75,14.72,14.73,1106000.0,14.73,14.75,14.72,14.73,1106000.0
2014-10-29 15:45:00,14.74,14.75,14.72,14.73,1122000.0,14.74,14.75,14.72,14.73,1122000.0
2014-10-29 15:50:00,14.73,14.73,14.7,14.72,2380000.0,14.73,14.73,14.7,14.72,2380000.0
2014-10-29 15:55:00,14.72,14.72,14.68,14.71,4156000.0,14.72,14.72,14.68,14.71,4156000.0
2014-10-30 09:30:00,14.69,14.74,14.68,14.73,1860000.0,14.69,14.74,14.68,14.73,1860000.0
2014-10-30 09:35:00,14.74,14.79,14.71,14.75,1512000.0,14.74,14.79,14.71,14.75,1512000.0
2014-10-30 09:40:00,14.74,14.76,14.71,14.74,926000.0,14.74,14.76,14.71,14.74,926000.0
2014-10-30 09:45:00,14.75,14.75,14.68,14.69,1146000.0,14.75,14.75,14.68,14.69,1146000.0
2014-10-30 09:50:00,14.68,14.72,14.67,14.68,1020000.0,14.68,14.72,14.67,14.68,1020000.0
2014-10-30 09:55:00,14.67,14.69,14.62,14.63,1596000.0,14.67,14.69,14.62,14.63,1596000.0
2014-10-30 10:00:00,14.63,14.65,14.62,14.64,1288000.0,14.63,14.65,14.62,14.64,1288000.0
2014-10-30 10:05:00,14.65,14.69,14.63,14.67,986000.0,14.65,14.69,14.63,14.67,986000.0
2014-10-30 10:10:00,14.67,14.68,14.64,14.67,700000.0,14.67,14.68,14.64,14.67,700000.0
2014-10-30 10:15:00,14.68,14.73,14.65,14.72,908000.0,14.68,14.73,14.65,14.72,908000.0
2014-10-30 10:20:00,14.72,14.74,14.69,14.72,1300000.0,14.72,14.74,14.69,14.72,1300000.0
2014-10-30 10:25:00,14.72,14.74,14.72,14.73,886000.0,14.72,14.74,14.72,14.73,886000.0
2014-10-30 10:30:00,14.73,14.74,14.72,14.74,856000.0,14.73,14.74,14.72,14.74,856000.0
2014-10-30 10:35:00,14.74,14.79,14.72,14.79,1818000.0,14.74,14.79,14.72,14.79,1818000.0
2014-10-30 10:40:00,14.79,14.8,14.78,14.8,712000.0,14.79,14.8,14.78,14.8,712000.0
2014-10-30 10:45:00,14.79,14.81,14.78,14.78,940000.0,14.79,14.81,14.78,14.78,940000.0
2014-10-30 10:50:00,14.78,14.83,14.78,14.83,1390000.0,14.78,14.83,14.78,14.83,1390000.0
2014-10-30 10:55:00,14.83,14.87,14.82,14.87,1334000.0,14.83,14.87,14.82,14.87,1334000.0
2014-10-30 11:00:00,14.87,14.94,14.86,14.94,2354000.0,14.87,14.94,14.86,14.94,2354000.0
2014-10-30 11:05:00,14.94,14.95,14.88,14.91,1842000.0,14.94,14.95,14.88,14.91,1842000.0
2014-10-30 11:10:00,14.91,14.97,14.91,14.96,1252000.0,14.91,14.97,14.91,14.96,1252000.0
2014-10-30 11:15:00,14.96,14.97,14.93,14.94,1752000.0,14.96,14.97,14.93,14.94,1752000.0
2014-10-30 11:20:00,14.94,14.95,14.92,14.92,798000.0,14.94,14.95,14.92,14.92,798000.0
2014-10-30 11:25:00,14.92,14.92,14.9,14.91,526000.0,14.92,14.92,14.9,14.91,526000.0
2014-10-30 11:30:00,14.9,14.92,14.88,14.89,914000.0,14.9,14.92,14.88,14.89,914000.0
2014-10-30 11:35:00,14.89,14.91,14.86,14.87,992000.0,14.89,14.91,14.86,14.87,992000.0
2014-10-30 11:40:00,14.87,14.87,14.84,14.86,720000.0,14.87,14.87,14.84,14.86,720000.0
2014-10-30 11:45:00,14.86,14.9,14.86,14.86,1048000.0,14.86,14.9,14.86,14.86,1048000.0
2014-10-30 11:50:00,14.86,14.87,14.86,14.86,358000.0,14.86,14.87,14.86,14.86,358000.0
2014-10-30 11:55:00,14.87,14.89,14.86,14.88,248000.0,14.87,14.89,14.86,14.88,248000.0
2014-10-30 12:00:00,14.88,14.91,14.87,14.89,876000.0,14.88,14.91,14.87,14.89,876000.0
2014-10-30 12:05:00,14.89,14.89,14.87,14.89,286000.0,14.89,14.89,14.87,14.89,286000.0
2014-10-30 12:10:00,14.89,14.89,14.87,14.87,432000.0,14.89,14.89,14.87,14.87,432000.0
2014-10-30 12:15:00,14.87,14.88,14.86,14.88,870000.0,14.87,14.88,14.86,14.88,870000.0
2014-10-30 12:20:00,14.88,14.9,14.87,14.89,778000.0,14.88,14.9,14.87,14.89,778000.0
2014-10-30 12:25:00,14.89,14.9,14.87,14.89,1316000.0,14.89,14.9,14.87,14.89,1316000.0
2014-10-30 12:30:00,14.89,14.91,14.89,14.9,350000.0,14.89,14.91,14.89,14.9,350000.0
2014-10-30 12:35:00,14.9,14.91,14.9,14.9,434000.0,14.9,14.91,14.9,14.9,434000.0
2014-10-30 12:40:00,14.9,14.91,14.88,14.88,760000.0,14.9,14.91,14.88,14.88,760000.0
2014-10-30 12:45:00,14.88,14.89,14.87,14.89,512000.0,14.88,14.89,14.87,14.89,512000.0
2014-10-30 12:50:00,14.89,14.89,14.88,14.88,348000.0,14.89,14.89,14.88,14.88,348000.0
2014-10-30 12:55:00,14.88,14.88,14.85,14.86,554000.0,14.88,14.88,14.85,14.86,554000.0
2014-10-30 13:00:00,14.86,14.87,14.85,14.86,480000.0,14.86,14.87,14.85,14.86,480000.0
2014-10-30 13:05:00,14.86,14.87,14.85,14.86,370000.0,14.86,14.87,14.85,14.86,370000.0
2014-10-30 13:10:00,14.87,14.88,14.86,14.88,446000.0,14.87,14.88,14.86,14.88,446000.0
2014-10-30 13:15:00,14.88,14.91,14.87,14.9,1076000.0,14.88,14.91,14.87,14.9,1076000.0
2014-10-30 13:20:00,14.9,14.92,14.89,14.9,1864000.0,14.9,14.92,14.89,14.9,1864000.0
2014-10-30 13:25:00,14.9,14.91,14.9,14.9,710000.0,14.9,14.91,14.9,14.9,710000.0
2014-10-30 13:30:00,14.91,14.92,14.9,14.9,652000.0,14.91,14.92,14.9,14.9,652000.0
2014-10-30 13:35:00,14.91,14.92,14.89,14.91,728000.0,14.91,14.92,14.89,14.91,728000.0
2014-10-30 13:40:00,14.91,14.94,14.91,14.93,586000.0,14.91,14.94,14.91,14.93,586000.0
2014-10-30 13:45:00,14.93,14.95,14.92,14.94,426000.0,14.93,14.95,14.92,14.94,426000.0
2014-10-30 13:50:00,14.94,14.97,14.94,14.96,566000.0,14.94,14.97,14.94,14.96,566000.0
2014-10-30 13:55:00,14.96,14.99,14.96,14.96,878000.0,14.96,14.99,14.96,14.96,878000.0
2014-10-30 14:00:00,14.97,14.98,14.96,14.96,496000.0,14.97,14.98,14.96,14.96,496000.0
2014-10-30 14:05:00,14.97,14.99,14.96,14.99,384000.0,14.97,14.99,14.96,14.99,384000.0
2014-10-30 14:10:00,14.98,14.98,14.97,14.97,594000.0,14.98,14.98,14.97,14.97,594000.0
2014-10-30 14:15:00,14.97,14.98,14.94,14.95,284000.0,14.97,14.98,14.94,14.95,284000.0
2014-10-30 14:20:00,14.95,14.95,14.91,14.92,1122000.0,14.95,14.95,14.91,14.92,1122000.0
2014-10-30 14:25:00,14.91,14.95,14.91,14.95,658000.0,14.91,14.95,14.91,14.95,658000.0
2014-10-30 14:30:00,14.95,14.96,14.95,14.95,336000.0,14.95,14.96,14.95,14.95,336000.0
2014-10-30 14:35:00,14.95,14.95,14.94,14.94,196000.0,14.95,14.95,14.94,14.94,196000.0
2014-10-30 14:40:00,14.94,14.96,14.94,14.95,296000.0,14.94,14.96,14.94,14.95,296000.0
2014-10-30 14:45:00,14.96,14.96,14.91,14.91,424000.0,14.96,14.96,14.91,14.91,424000.0
2014-10-30 14:50:00,14.92,14.92,14.89,14.9,462000.0,14.92,14.92,14.89,14.9,462000.0
2014-10-30 14:55:00,14.9,14.9,14.87,14.89,388000.0,14.9,14.9,14.87,14.89,388000.0
2014-10-30 15:00:00,14.9,14.9,14.89,14.9,226000.0,14.9,14.9,14.89,14.9,226000.0
2014-10-30 15:05:00,14.9,14.9,14.88,14.88,964000.0,14.9,14.9,14.88,14.88,964000.0
2014-10-30 15:10:00,14.88,14.91,14.88,14.88,870000.0,14.88,14.91,14.88,14.88,870000.0
2014-10-30 15:15:00,14.88,14.89,14.87,14.89,476000.0,14.88,14.89,14.87,14.89,476000.0
2014-10-30 15:20:00,14.89,14.9,14.87,14.88,360000.0,14.89,14.9,14.87,14.88,360000.0
2014-10-30 15:25:00,14.88,14.89,14.86,14.88,444000.0,14.88,14.89,14.86,14.88,444000.0
2014-10-30 15:30:00,14.88,14.9,14.88,14.88,690000.0,14.88,14.9,14.88,14.88,690000.0
2014-10-30 15:35:00,14.88,14.88,14.87,14.88,738000.0,14.88,14.88,14.87,14.88,738000.0
2014-10-30 15:40:00,14.88,14.91,14.86,14.9,1136000.0,14.88,14.91,14.86,14.9,1136000.0
2014-10-30 15:45:00,14.9,14.92,14.9,14.91,982000.0,14.9,14.92,14.9,14.91,982000.0
2014-10-30 15:50:00,14.91,14.95,14.91,14.94,1884000.0,14.91,14.95,14.91,14.94,1884000.0
2014-10-30 15:55:00,14.94,14.97,14.94,14.95,2310000.0,14.94,14.97,14.94,14.95,2310000.0
2014-10-31 09:30:00,15.26,15.26,15.14,15.15,3910000.0,15.26,15.26,15.14,15.15,3910000.0
2014-10-31 09:35:00,15.15,15.18,15.13,15.14,2174000.0,15.15,15.18,15.13,15.14,2174000.0
2014-10-31 09:40:00,15.14,15.15,15.11,15.14,1790000.0,15.14,15.15,15.11,15.14,1790000.0
2014-10-31 09:45:00,15.14,15.16,15.13,15.13,1080000.0,15.14,15.16,15.13,15.13,1080000.0
2014-10-31 09:50:00,15.13,15.17,15.13,15.16,1268000.0,15.13,15.17,15.13,15.16,1268000.0
2014-10-31 09:55:00,15.17,15.19,15.14,15.15,1046000.0,15.17,15.19,15.14,15.15,1046000.0
2014-10-31 10:00:00,15.14,15.16,15.12,15.13,2354000.0,15.14,15.16,15.12,15.13,2354000.0
2014-10-31 10:05:00,15.12,15.14,15.08,15.08,1526000.0,15.12,15.14,15.08,15.08,1526000.0
2014-10-31 10:10:00,15.08,15.14,15.08,15.13,1406000.0,15.08,15.14,15.08,15.13,1406000.0
2014-10-31 10:15:00,15.13,15.16,15.12,15.12,898000.0,15.13,15.16,15.12,15.12,898000.0
2014-10-31 10:20:00,15.13,15.16,15.12,15.15,710000.0,15.13,15.16,15.12,15.15,710000.0
2014-10-31 10:25:00,15.15,15.15,15.12,15.15,950000.0,15.15,15.15,15.12,15.15,950000.0
2014-10-31 10:30:00,15.15,15.17,15.14,15.16,766000.0,15.15,15.17,15.14,15.16,766000.0
2014-10-31 10:35:00,15.15,15.24,15.15,15.24,1892000.0,15.15,15.24,15.15,15.24,1892000.0
2014-10-31 10:40:00,15.24,15.24,15.18,15.2,988000.0,15.24,15.24,15.18,15.2,988000.0
2014-10-31 10:45:00,15.2,15.22,15.19,15.19,914000.0,15.2,15.22,15.19,15.19,914000.0
2014-10-31 10:50:00,15.19,15.2,15.18,15.19,918000.0,15.19,15.2,15.18,15.19,918000.0
2014-10-31 10:55:00,15.19,15.2,15.18,15.18,848000.0,15.19,15.2,15.18,15.18,848000.0
2014-10-31 11:00:00,15.18,15.19,15.17,15.17,1512000.0,15.18,15.19,15.17,15.17,1512000.0
2014-10-31 11:05:00,15.17,15.21,15.17,15.18,1132000.0,15.17,15.21,15.17,15.18,1132000.0
2014-10-31 11:10:00,15.19,15.19,15.17,15.19,806000.0,15.19,15.19,15.17,15.19,806000.0
2014-10-31 11:15:00,15.19,15.19,15.18,15.19,404000.0,15.19,15.19,15.18,15.19,404000.0
2014-10-31 11:20:00,15.19,15.19,15.18,15.19,418000.0,15.19,15.19,15.18,15.19,418000.0
2014-10-31 11:25:00,15.19,15.21,15.19,15.2,750000.0,15.19,15.21,15.19,15.2,750000.0
2014-10-31 11:30:00,15.2,15.2,15.17,15.18,496000.0,15.2,15.2,15.17,15.18,496000.0
2014-10-31 11:35:00,15.18,15.18,15.14,15.15,836000.0,15.18,15.18,15.14,15.15,836000.0
2014-10-31 11:40:00,15.15,15.16,15.13,15.14,806000.0,15.15,15.16,15.13,15.14,806000.0
2014-10-31 11:45:00,15.14,15.15,15.14,15.15,458000.0,15.14,15.15,15.14,15.15,458000.0
2014-10-31 11:50:00,15.15,15.16,15.13,15.14,944000.0,15.15,15.16,15.13,15.14,944000.0
2014-10-31 11:55:00,15.14,15.15,15.13,15.14,468000.0,15.14,15.15,15.13,15.14,468000.0
2014-10-31 12:00:00,15.14,15.16,15.13,15.13,646000.0,15.14,15.16,15.13,15.13,646000.0
2014-10-31 12:05:00,15.14,15.15,15.13,15.14,526000.0,15.14,15.15,15.13,15.14,526000.0
2014-10-31 12:10:00,15.14,15.15,15.13,15.14,636000.0,15.14,15.15,15.13,15.14,636000.0
2014-10-31 12:15:00,15.15,15.16,15.14,15.15,322000.0,15.15,15.16,15.14,15.15,322000.0
2014-10-31 12:20:00,15.15,15.16,15.14,15.15,512000.0,15.15,15.16,15.14,15.15,512000.0
2014-10-31 12:25:00,15.14,15.15,15.14,15.15,438000.0,15.14,15.15,15.14,15.15,438000.0
2014-10-31 12:30:00,15.15,15.17,15.14,15.16,614000.0,15.15,15.17,15.14,15.16,614000.0
2014-10-31 12:35:00,15.16,15.17,15.15,15.15,360000.0,15.16,15.17,15.15,15.15,360000.0
2014-10-31 12:40:00,15.15,15.16,15.15,15.16,212000.0,15.15,15.16,15.15,15.16,212000.0
2014-10-31 12:45:00,15.16,15.19,15.16,15.19,600000.0,15.16,15.19,15.16,15.19,600000.0
2014-10-31 12:50:00,15.19,15.21,15.18,15.19,320000.0,15.19,15.21,15.18,15.19,320000.0
2014-10-31 12:55:00,15.2,15.2,15.19,15.2,384000.0,15.2,15.2,15.19,15.2,384000.0
2014-10-31 13:00:00,15.2,15.2,15.18,15.19,272000.0,15.2,15.2,15.18,15.19,272000.0
2014-10-31 13:05:00,15.18,15.19,15.18,15.19,304000.0,15.18,15.19,15.18,15.19,304000.0
2014-10-31 13:10:00,15.19,15.19,15.16,15.17,704000.0,15.19,15.19,15.16,15.17,704000.0
2014-10-31 13:15:00,15.17,15.19,15.17,15.18,454000.0,15.17,15.19,15.17,15.18,454000.0
2014-10-31 13:20:00,15.18,15.2,15.18,15.2,432000.0,15.18,15.2,15.18,15.2,432000.0
2014-10-31 13:25:00,15.2,15.2,15.18,15.19,340000.0,15.2,15.2,15.18,15.19,340000.0
2014-10-31 13:30:00,15.19,15.2,15.17,15.17,506000.0,15.19,15.2,15.17,15.17,506000.0
2014-10-31 13:35:00,15.18,15.19,15.17,15.18,254000.0,15.18,15.19,15.17,15.18,254000.0
2014-10-31 13:40:00,15.18,15.19,15.18,15.19,522000.0,15.18,15.19,15.18,15.19,522000.0
2014-10-31 13:45:00,15.19,15.2,15.18,15.19,542000.0,15.19,15.2,15.18,15.19,542000.0
2014-10-31 13:50:00,15.2,15.21,15.19,15.2,464000.0,15.2,15.21,15.19,15.2,464000.0
2014-10-31 13:55:00,15.2,15.2,15.19,15.2,388000.0,15.2,15.2,15.19,15.2,388000.0
2014-10-31 14:00:00,15.2,15.2,15.19,15.19,516000.0,15.2,15.2,15.19,15.19,516000.0
2014-10-31 14:05:00,15.19,15.2,15.19,15.19,442000.0,15.19,15.2,15.19,15.19,442000.0
2014-10-31 14:10:00,15.2,15.22,15.19,15.22,676000.0,15.2,15.22,15.19,15.22,676000.0
2014-10-31 14:15:00,15.22,15.24,15.22,15.23,788000.0,15.22,15.24,15.22,15.23,788000.0
2014-10-31 14:20:00,15.23,15.24,15.23,15.23,600000.0,15.23,15.24,15.23,15.23,600000.0
2014-10-31 14:25:00,15.24,15.24,15.21,15.22,546000.0,15.24,15.24,15.21,15.22,546000.0
2014-10-31 14:30:00,15.21,15.22,15.21,15.22,450000.0,15.21,15.22,15.21,15.22,450000.0
2014-10-31 14:35:00,15.22,15.23,15.22,15.22,264000.0,15.22,15.23,15.22,15.22,264000.0
2014-10-31 14:40:00,15.22,15.23,15.22,15.23,530000.0,15.22,15.23,15.22,15.23,530000.0
2014-10-31 14:45:00,15.23,15.23,15.22,15.23,1176000.0,15.23,15.23,15.22,15.23,1176000.0
2014-10-31 14:50:00,15.23,15.24,15.23,15.24,484000.0,15.23,15.24,15.23,15.24,484000.0
2014-10-31 14:55:00,15.24,15.25,15.24,15.24,594000.0,15.24,15.25,15.24,15.24,594000.0
2014-10-31 15:00:00,15.24,15.25,15.23,15.24,582000.0,15.24,15.25,15.23,15.24,582000.0
2014-10-31 15:05:00,15.24,15.26,15.24,15.24,904000.0,15.24,15.26,15.24,15.24,904000.0
2014-10-31 15:10:00,15.24,15.25,15.23,15.23,1174000.0,15.24,15.25,15.23,15.23,1174000.0
2014-10-31 15:15:00,15.23,15.24,15.23,15.24,846000.0,15.23,15.24,15.23,15.24,846000.0
2014-10-31 15:20:00,15.24,15.26,15.24,15.26,1080000.0,15.24,15.26,15.24,15.26,1080000.0
2014-10-31 15:25:00,15.26,15.28,15.26,15.26,1270000.0,15.26,15.28,15.26,15.26,1270000.0
2014-10-31 15:30:00,15.26,15.27,15.25,15.26,1084000.0,15.26,15.27,15.25,15.26,1084000.0
2014-10-31 15:35:00,15.26,15.27,15.25,15.25,1170000.0,15.26,15.27,15.25,15.25,1170000.0
2014-10-31 15:40:00,15.26,15.27,15.25,15.26,1238000.0,15.26,15.27,15.25,15.26,1238000.0
2014-10-31 15:45:00,15.26,15.26,15.26,15.26,1382000.0,15.26,15.26,15.26,15.26,1382000.0
2014-10-31 15:50:00,15.26,15.28,15.26,15.28,3318000.0,15.26,15.28,15.26,15.28,3318000.0
2014-10-31 15:55:00,15.28,15.29,15.27,15.27,3856000.0,15.28,15.29,15.27,15.27,3856000.0
2014-11-03 09:30:00,15.31,15.34,15.26,15.29,3976000.0,15.31,15.34,15.26,15.29,3976000.0
2014-11-03 09:35:00,15.29,15.3,15.21,15.21,1420000.0,15.29,15.3,15.21,15.21,1420000.0
2014-11-03 09:40:00,15.22,15.22,15.16,15.22,1296000.0,15.22,15.22,15.16,15.22,1296000.0
2014-11-03 09:45:00,15.22,15.22,15.2,15.21,928000.0,15.22,15.22,15.2,15.21,928000.0
2014-11-03 09:50:00,15.21,15.24,15.2,15.21,1216000.0,15.21,15.24,15.2,15.21,1216000.0
2014-11-03 09:55:00,15.21,15.25,15.19,15.23,908000.0,15.21,15.25,15.19,15.23,908000.0
2014-11-03 10:00:00,15.23,15.27,15.22,15.22,956000.0,15.23,15.27,15.22,15.22,956000.0
2014-11-03 10:05:00,15.22,15.24,15.2,15.21,892000.0,15.22,15.24,15.2,15.21,892000.0
2014-11-03 10:10:00,15.21,15.24,15.21,15.24,696000.0,15.21,15.24,15.21,15.24,696000.0
2014-11-03 10:15:00,15.24,15.24,15.21,15.24,978000.0,15.24,15.24,15.21,15.24,978000.0
2014-11-03 10:20:00,15.23,15.25,15.22,15.25,1016000.0,15.23,15.25,15.22,15.25,1016000.0
2014-11-03 10:25:00,15.25,15.27,15.24,15.25,970000.0,15.25,15.27,15.24,15.25,970000.0
2014-11-03 10:30:00,15.25,15.3,15.25,15.29,1130000.0,15.25,15.3,15.25,15.29,1130000.0
2014-11-03 10:35:00,15.29,15.31,15.29,15.31,1194000.0,15.29,15.31,15.29,15.31,1194000.0
2014-11-03 10:40:00,15.3,15.32,15.3,15.32,560000.0,15.3,15.32,15.3,15.32,560000.0
2014-11-03 10:45:00,15.32,15.33,15.3,15.3,772000.0,15.32,15.33,15.3,15.3,772000.0
2014-11-03 10:50:00,15.3,15.36,15.3,15.35,896000.0,15.3,15.36,15.3,15.35,896000.0
2014-11-03 10:55:00,15.34,15.36,15.32,15.35,980000.0,15.34,15.36,15.32,15.35,980000.0
2014-11-03 11:00:00,15.35,15.37,15.35,15.36,618000.0,15.35,15.37,15.35,15.36,618000.0
2014-11-03 11:05:00,15.36,15.37,15.35,15.35,694000.0,15.36,15.37,15.35,15.35,694000.0
2014-11-03 11:10:00,15.35,15.36,15.34,15.34,584000.0,15.35,15.36,15.34,15.34,584000.0
2014-11-03 11:15:00,15.34,15.35,15.33,15.34,614000.0,15.34,15.35,15.33,15.34,614000.0
2014-11-03 11:20:00,15.34,15.35,15.34,15.35,496000.0,15.34,15.35,15.34,15.35,496000.0
2014-11-03 11:25:00,15.34,15.34,15.32,15.33,526000.0,15.34,15.34,15.32,15.33,526000.0
2014-11-03 11:30:00,15.33,15.35,15.32,15.33,618000.0,15.33,15.35,15.32,15.33,618000.0
2014-11-03 11:35:00,15.33,15.34,15.32,15.33,340000.0,15.33,15.34,15.32,15.33,340000.0
2014-11-03 11:40:00,15.33,15.35,15.32,15.35,354000.0,15.33,15.35,15.32,15.35,354000.0
2014-11-03 11:45:00,15.35,15.39,15.35,15.39,890000.0,15.35,15.39,15.35,15.39,890000.0
2014-11-03 11:50:00,15.39,15.4,15.39,15.39,644000.0,15.39,15.4,15.39,15.39,644000.0
2014-11-03 11:55:00,15.39,15.39,15.37,15.38,588000.0,15.39,15.39,15.37,15.38,588000.0
2014-11-03 12:00:00,15.38,15.39,15.37,15.38,468000.0,15.38,15.39,15.37,15.38,468000.0
2014-11-03 12:05:00,15.38,15.39,15.37,15.38,424000.0,15.38,15.39,15.37,15.38,424000.0
2014-11-03 12:10:00,15.38,15.39,15.37,15.37,658000.0,15.38,15.39,15.37,15.37,658000.0
2014-11-03 12:15:00,15.37,15.37,15.34,15.35,586000.0,15.37,15.37,15.34,15.35,586000.0
2014-11-03 12:20:00,15.36,15.37,15.35,15.36,224000.0,15.36,15.37,15.35,15.36,224000.0
2014-11-03 12:25:00,15.36,15.38,15.36,15.36,476000.0,15.36,15.38,15.36,15.36,476000.0
2014-11-03 12:30:00,15.36,15.37,15.36,15.37,158000.0,15.36,15.37,15.36,15.37,158000.0
2014-11-03 12:35:00,15.37,15.38,15.36,15.38,420000.0,15.37,15.38,15.36,15.38,420000.0
2014-11-03 12:40:00,15.37,15.38,15.36,15.36,316000.0,15.37,15.38,15.36,15.36,316000.0
2014-11-03 12:45:00,15.36,15.38,15.36,15.38,194000.0,15.36,15.38,15.36,15.38,194000.0
2014-11-03 12:50:00,15.37,15.38,15.35,15.35,268000.0,15.37,15.38,15.35,15.35,268000.0
2014-11-03 12:55:00,15.35,15.38,15.35,15.36,326000.0,15.35,15.38,15.35,15.36,326000.0
2014-11-03 13:00:00,15.36,15.36,15.33,15.33,364000.0,15.36,15.36,15.33,15.33,364000.0
2014-11-03 13:05:00,15.33,15.34,15.32,15.32,464000.0,15.33,15.34,15.32,15.32,464000.0
2014-11-03 13:10:00,15.32,15.32,15.3,15.32,418000.0,15.32,15.32,15.3,15.32,418000.0
2014-11-03 13:15:00,15.31,15.33,15.31,15.32,512000.0,15.31,15.33,15.31,15.32,512000.0
2014-11-03 13:20:00,15.32,15.34,15.32,15.33,486000.0,15.32,15.34,15.32,15.33,486000.0
2014-11-03 13:25:00,15.34,15.34,15.33,15.34,220000.0,15.34,15.34,15.33,15.34,220000.0
2014-11-03 13:30:00,15.34,15.35,15.33,15.34,446000.0,15.34,15.35,15.33,15.34,446000.0
2014-11-03 13:35:00,15.34,15.35,15.34,15.35,218000.0,15.34,15.35,15.34,15.35,218000.0
2014-11-03 13:40:00,15.35,15.35,15.34,15.34,304000.0,15.35,15.35,15.34,15.34,304000.0
2014-11-03 13:45:00,15.35,15.35,15.34,15.34,238000.0,15.35,15.35,15.34,15.34,238000.0
2014-11-03 13:50:00,15.34,15.36,15.34,15.34,546000.0,15.34,15.36,15.34,15.34,546000.0
2014-11-03 13:55:00,15.34,15.35,15.33,15.34,166000.0,15.34,15.35,15.33,15.34,166000.0
2014-11-03 14:00:00,15.33,15.34,15.33,15.33,178000.0,15.33,15.34,15.33,15.33,178000.0
2014-11-03 14:05:00,15.33,15.33,15.31,15.32,650000.0,15.33,15.33,15.31,15.32,650000.0
2014-11-03 14:10:00,15.32,15.34,15.32,15.33,194000.0,15.32,15.34,15.32,15.33,194000.0
2014-11-03 14:15:00,15.33,15.34,15.32,15.33,252000.0,15.33,15.34,15.32,15.33,252000.0
2014-11-03 14:20:00,15.33,15.33,15.31,15.33,432000.0,15.33,15.33,15.31,15.33,432000.0
2014-11-03 14:25:00,15.33,15.33,15.31,15.32,334000.0,15.33,15.33,15.31,15.32,334000.0
2014-11-03 14:30:00,15.31,15.31,15.28,15.29,570000.0,15.31,15.31,15.28,15.29,570000.0
2014-11-03 14:35:00,15.28,15.3,15.28,15.3,340000.0,15.28,15.3,15.28,15.3,340000.0
2014-11-03 14:40:00,15.3,15.3,15.28,15.29,794000.0,15.3,15.3,15.28,15.29,794000.0
2014-11-03 14:45:00,15.28,15.29,15.27,15.27,672000.0,15.28,15.29,15.27,15.27,672000.0
2014-11-03 14:50:00,15.27,15.28,15.26,15.27,392000.0,15.27,15.28,15.26,15.27,392000.0
2014-11-03 14:55:00,15.27,15.28,15.26,15.28,414000.0,15.27,15.28,15.26,15.28,414000.0
2014-11-03 15:00:00,15.28,15.29,15.27,15.27,254000.0,15.28,15.29,15.27,15.27,254000.0
2014-11-03 15:05:00,15.27,15.29,15.27,15.29,242000.0,15.27,15.29,15.27,15.29,242000.0
2014-11-03 15:10:00,15.28,15.31,15.28,15.3,504000.0,15.28,15.31,15.28,15.3,504000.0
2014-11-03 15:15:00,15.3,15.31,15.3,15.3,340000.0,15.3,15.31,15.3,15.3,340000.0
2014-11-03 15:20:00,15.3,15.3,15.29,15.29,378000.0,15.3,15.3,15.29,15.29,378000.0
2014-11-03 15:25:00,15.29,15.29,15.26,15.26,892000.0,15.29,15.29,15.26,15.26,892000.0
2014-11-03 15:30:00,15.27,15.28,15.26,15.27,840000.0,15.27,15.28,15.26,15.27,840000.0
2014-11-03 15:35:00,15.27,15.28,15.26,15.28,726000.0,15.27,15.28,15.26,15.28,726000.0
2014-11-03 15:40:00,15.28,15.28,15.26,15.26,1352000.0,15.28,15.28,15.26,15.26,1352000.0
2014-11-03 15:45:00,15.26,15.28,15.26,15.27,1166000.0,15.26,15.28,15.26,15.27,1166000.0
2014-11-03 15:50:00,15.27,15.29,15.26,15.28,996000.0,15.27,15.29,15.26,15.28,996000.0
2014-11-03 15:55:00,15.29,15.29,15.27,15.29,1430000.0,15.29,15.29,15.27,15.29,1430000.0
2014-11-04 09:30:00,15.2,15.21,15.15,15.19,2584000.0,15.2,15.21,15.15,15.19,2584000.0
2014-11-04 09:35:00,15.19,15.19,15.15,15.16,1512000.0,15.19,15.19,15.15,15.16,1512000.0
2014-11-04 09:40:00,15.15,15.19,15.15,15.16,718000.0,15.15,15.19,15.15,15.16,718000.0
2014-11-04 09:45:00,15.15,15.16,15.12,15.14,1330000.0,15.15,15.16,15.12,15.14,1330000.0
2014-11-04 09:50:00,15.13,15.16,15.12,15.15,1434000.0,15.13,15.16,15.12,15.15,1434000.0
2014-11-04 09:55:00,15.15,15.15,15.13,15.13,824000.0,15.15,15.15,15.13,15.13,824000.0
2014-11-04 10:00:00,15.13,15.14,15.11,15.12,830000.0,15.13,15.14,15.11,15.12,830000.0
2014-11-04 10:05:00,15.12,15.13,15.09,15.11,1448000.0,15.12,15.13,15.09,15.11,1448000.0
2014-11-04 10:10:00,15.1,15.13,15.1,15.12,914000.0,15.1,15.13,15.1,15.12,914000.0
2014-11-04 10:15:00,15.12,15.12,15.09,15.11,1004000.0,15.12,15.12,15.09,15.11,1004000.0
2014-11-04 10:20:00,15.11,15.13,15.1,15.1,614000.0,15.11,15.13,15.1,15.1,614000.0
2014-11-04 10:25:00,15.1,15.1,15.04,15.05,2002000.0,15.1,15.1,15.04,15.05,2002000.0
2014-11-04 10:30:00,15.05,15.07,15.03,15.05,1190000.0,15.05,15.07,15.03,15.05,1190000.0
2014-11-04 10:35:00,15.05,15.07,15.04,15.06,954000.0,15.05,15.07,15.04,15.06,954000.0
2014-11-04 10:40:00,15.06,15.06,15.05,15.05,730000.0,15.06,15.06,15.05,15.05,730000.0
2014-11-04 10:45:00,15.05,15.08,15.05,15.05,770000.0,15.05,15.08,15.05,15.05,770000.0
2014-11-04 10:50:00,15.05,15.05,15.03,15.03,716000.0,15.05,15.05,15.03,15.03,716000.0
2014-11-04 10:55:00,15.03,15.04,15.01,15.01,744000.0,15.03,15.04,15.01,15.01,744000.0
2014-11-04 11:00:00,15.01,15.05,15.01,15.05,570000.0,15.01,15.05,15.01,15.05,570000.0
2014-11-04 11:05:00,15.05,15.07,15.04,15.05,558000.0,15.05,15.07,15.04,15.05,558000.0
2014-11-04 11:10:00,15.05,15.08,15.04,15.07,700000.0,15.05,15.08,15.04,15.07,700000.0
2014-11-04 11:15:00,15.07,15.07,15.04,15.05,904000.0,15.07,15.07,15.04,15.05,904000.0
2014-11-04 11:20:00,15.05,15.06,15.04,15.05,412000.0,15.05,15.06,15.04,15.05,412000.0
2014-11-04 11:25:00,15.05,15.06,15.04,15.05,534000.0,15.05,15.06,15.04,15.05,534000.0
2014-11-04 11:30:00,15.05,15.06,15.04,15.06,388000.0,15.05,15.06,15.04,15.06,388000.0
2014-11-04 11:35:00,15.05,15.06,15.02,15.02,516000.0,15.05,15.06,15.02,15.02,516000.0
2014-11-04 11:40:00,15.03,15.03,15.01,15.03,388000.0,15.03,15.03,15.01,15.03,388000.0
2014-11-04 11:45:00,15.03,15.04,15.02,15.03,312000.0,15.03,15.04,15.02,15.03,312000.0
2014-11-04 11:50:00,15.03,15.05,15.02,15.05,352000.0,15.03,15.05,15.02,15.05,352000.0
2014-11-04 11:55:00,15.04,15.05,15.03,15.04,218000.0,15.04,15.05,15.03,15.04,218000.0
2014-11-04 12:00:00,15.03,15.05,15.03,15.05,614000.0,15.03,15.05,15.03,15.05,614000.0
2014-11-04 12:05:00,15.05,15.06,15.03,15.05,674000.0,15.05,15.06,15.03,15.05,674000.0
2014-11-04 12:10:00,15.05,15.06,15.05,15.05,320000.0,15.05,15.06,15.05,15.05,320000.0
2014-11-04 12:15:00,15.05,15.06,15.03,15.03,1028000.0,15.05,15.06,15.03,15.03,1028000.0
2014-11-04 12:20:00,15.03,15.05,15.02,15.05,658000.0,15.03,15.05,15.02,15.05,658000.0
2014-11-04 12:25:00,15.05,15.07,15.05,15.06,506000.0,15.05,15.07,15.05,15.06,506000.0
2014-11-04 12:30:00,15.06,15.06,15.06,15.06,254000.0,15.06,15.06,15.06,15.06,254000.0
2014-11-04 12:35:00,15.06,15.07,15.06,15.07,204000.0,15.06,15.07,15.06,15.07,204000.0
2014-11-04 12:40:00,15.07,15.09,15.06,15.09,508000.0,15.07,15.09,15.06,15.09,508000.0
2014-11-04 12:45:00,15.09,15.1,15.07,15.1,954000.0,15.09,15.1,15.07,15.1,954000.0
2014-11-04 12:50:00,15.1,15.11,15.09,15.09,448000.0,15.1,15.11,15.09,15.09,448000.0
2014-11-04 12:55:00,15.09,15.1,15.08,15.09,358000.0,15.09,15.1,15.08,15.09,358000.0
2014-11-04 13:00:00,15.09,15.09,15.08,15.09,510000.0,15.09,15.09,15.08,15.09,510000.0
2014-11-04 13:05:00,15.09,15.09,15.07,15.07,510000.0,15.09,15.09,15.07,15.07,510000.0
2014-11-04 13:10:00,15.07,15.08,15.07,15.08,216000.0,15.07,15.08,15.07,15.08,216000.0
2014-11-04 13:15:00,15.08,15.08,15.07,15.07,246000.0,15.08,15.08,15.07,15.07,246000.0
2014-11-04 13:20:00,15.07,15.09,15.06,15.08,472000.0,15.07,15.09,15.06,15.08,472000.0
2014-11-04 13:25:00,15.08,15.09,15.08,15.09,402000.0,15.08,15.09,15.08,15.09,402000.0
2014-11-04 13:30:00,15.09,15.09,15.07,15.08,408000.0,15.09,15.09,15.07,15.08,408000.0
2014-11-04 13:35:00,15.07,15.08,15.07,15.07,276000.0,15.07,15.08,15.07,15.07,276000.0
2014-11-04 13:40:00,15.07,15.08,15.07,15.07,302000.0,15.07,15.08,15.07,15.07,302000.0
2014-11-04 13:45:00,15.08,15.08,15.07,15.07,464000.0,15.08,15.08,15.07,15.07,464000.0
2014-11-04 13:50:00,15.08,15.09,15.07,15.09,612000.0,15.08,15.09,15.07,15.09,612000.0
2014-11-04 13:55:00,15.09,15.09,15.08,15.08,490000.0,15.09,15.09,15.08,15.08,490000.0
2014-11-04 14:00:00,15.08,15.09,15.08,15.08,1110000.0,15.08,15.09,15.08,15.08,1110000.0
2014-11-04 14:05:00,15.08,15.08,15.07,15.07,482000.0,15.08,15.08,15.07,15.07,482000.0
2014-11-04 14:10:00,15.07,15.08,15.07,15.08,650000.0,15.07,15.08,15.07,15.08,650000.0
2014-11-04 14:15:00,15.08,15.08,15.07,15.07,550000.0,15.08,15.08,15.07,15.07,550000.0
2014-11-04 14:20:00,15.07,15.08,15.07,15.07,368000.0,15.07,15.08,15.07,15.07,368000.0
2014-11-04 14:25:00,15.07,15.08,15.07,15.07,404000.0,15.07,15.08,15.07,15.07,404000.0
2014-11-04 14:30:00,15.07,15.08,15.07,15.08,298000.0,15.07,15.08,15.07,15.08,298000.0
2014-11-04 14:35:00,15.08,15.09,15.07,15.09,196000.0,15.08,15.09,15.07,15.09,196000.0
2014-11-04 14:40:00,15.09,15.1,15.08,15.1,356000.0,15.09,15.1,15.08,15.1,356000.0
2014-11-04 14:45:00,15.1,15.1,15.09,15.09,446000.0,15.1,15.1,15.09,15.09,446000.0
2014-11-04 14:50:00,15.09,15.1,15.08,15.08,356000.0,15.09,15.1,15.08,15.08,356000.0
2014-11-04 14:55:00,15.09,15.12,15.09,15.12,626000.0,15.09,15.12,15.09,15.12,626000.0
2014-11-04 15:00:00,15.12,15.13,15.11,15.12,522000.0,15.12,15.13,15.11,15.12,522000.0
2014-11-04 15:05:00,15.12,15.13,15.11,15.12,556000.0,15.12,15.13,15.11,15.12,556000.0
2014-11-04 15:10:00,15.12,15.12,15.11,15.11,404000.0,15.12,15.12,15.11,15.11,404000.0
2014-11-04 15:15:00,15.11,15.12,15.11,15.11,304000.0,15.11,15.12,15.11,15.11,304000.0
2014-11-04 15:20:00,15.12,15.13,15.11,15.13,318000.0,15.12,15.13,15.11,15.13,318000.0
2014-11-04 15:25:00,15.13,15.13,15.11,15.12,994000.0,15.13,15.13,15.11,15.12,994000.0
2014-11-04 15:30:00,15.12,15.13,15.12,15.12,492000.0,15.12,15.13,15.12,15.12,492000.0
2014-11-04 15:35:00,15.13,15.14,15.12,15.13,574000.0,15.13,15.14,15.12,15.13,574000.0
2014-11-04 15:40:00,15.13,15.15,15.13,15.14,692000.0,15.13,15.15,15.13,15.14,692000.0
2014-11-04 15:45:00,15.15,15.15,15.13,15.14,1016000.0,15.15,15.15,15.13,15.14,1016000.0
2014-11-04 15:50:00,15.14,15.16,15.13,15.14,1562000.0,15.14,15.16,15.13,15.14,1562000.0
2014-11-04 15:55:00,15.14,15.16,15.14,15.14,1746000.0,15.14,15.16,15.14,15.14,1746000.0
2014-11-05 09:30:00,15.15,15.2,15.1,15.17,2968000.0,15.15,15.2,15.1,15.17,2968000.0
2014-11-05 09:35:00,15.16,15.18,15.14,15.14,1964000.0,15.16,15.18,15.14,15.14,1964000.0
2014-11-05 09:40:00,15.14,15.14,15.05,15.07,1718000.0,15.14,15.14,15.05,15.07,1718000.0
2014-11-05 09:45:00,15.07,15.07,15.01,15.02,1934000.0,15.07,15.07,15.01,15.02,1934000.0
2014-11-05 09:50:00,15.01,15.03,14.98,14.99,1586000.0,15.01,15.03,14.98,14.99,1586000.0
2014-11-05 09:55:00,14.99,15.0,14.98,14.99,1292000.0,14.99,15.0,14.98,14.99,1292000.0
2014-11-05 10:00:00,14.99,14.99,14.96,14.98,1024000.0,14.99,14.99,14.96,14.98,1024000.0
2014-11-05 10:05:00,14.98,15.01,14.98,15.0,904000.0,14.98,15.01,14.98,15.0,904000.0
2014-11-05 10:10:00,15.0,15.01,14.99,15.01,842000.0,15.0,15.01,14.99,15.01,842000.0
2014-11-05 10:15:00,15.01,15.05,15.0,15.04,1670000.0,15.01,15.05,15.0,15.04,1670000.0
2014-11-05 10:20:00,15.03,15.05,15.02,15.03,906000.0,15.03,15.05,15.02,15.03,906000.0
2014-11-05 10:25:00,15.03,15.04,15.0,15.02,598000.0,15.03,15.04,15.0,15.02,598000.0
2014-11-05 10:30:00,15.01,15.02,14.96,14.96,942000.0,15.01,15.02,14.96,14.96,942000.0
2014-11-05 10:35:00,14.96,14.97,14.93,14.97,1286000.0,14.96,14.97,14.93,14.97,1286000.0
2014-11-05 10:40:00,14.96,14.98,14.96,14.97,454000.0,14.96,14.98,14.96,14.97,454000.0
2014-11-05 10:45:00,14.97,14.99,14.95,14.99,562000.0,14.97,14.99,14.95,14.99,562000.0
2014-11-05 10:50:00,14.99,15.02,14.99,15.02,864000.0,14.99,15.02,14.99,15.02,864000.0
2014-11-05 10:55:00,15.01,15.02,14.99,15.01,352000.0,15.01,15.02,14.99,15.01,352000.0
2014-11-05 11:00:00,15.0,15.02,14.99,15.01,830000.0,15.0,15.02,14.99,15.01,830000.0
2014-11-05 11:05:00,15.01,15.02,14.99,15.0,642000.0,15.01,15.02,14.99,15.0,642000.0
2014-11-05 11:10:00,15.0,15.01,15.0,15.0,496000.0,15.0,15.01,15.0,15.0,496000.0
2014-11-05 11:15:00,15.0,15.01,14.98,14.99,460000.0,15.0,15.01,14.98,14.99,460000.0
2014-11-05 11:20:00,14.99,14.99,14.96,14.97,638000.0,14.99,14.99,14.96,14.97,638000.0
2014-11-05 11:25:00,14.97,14.99,14.97,14.99,400000.0,14.97,14.99,14.97,14.99,400000.0
2014-11-05 11:30:00,14.99,15.0,14.99,15.0,416000.0,14.99,15.0,14.99,15.0,416000.0
2014-11-05 11:35:00,15.0,15.0,14.96,14.99,1212000.0,15.0,15.0,14.96,14.99,1212000.0
2014-11-05 11:40:00,14.99,15.01,14.98,15.0,936000.0,14.99,15.01,14.98,15.0,936000.0
2014-11-05 11:45:00,15.0,15.04,14.99,15.04,668000.0,15.0,15.04,14.99,15.04,668000.0
2014-11-05 11:50:00,15.03,15.07,15.03,15.05,440000.0,15.03,15.07,15.03,15.05,440000.0
2014-11-05 11:55:00,15.06,15.08,15.04,15.08,360000.0,15.06,15.08,15.04,15.08,360000.0
2014-11-05 12:00:00,15.08,15.1,15.07,15.07,706000.0,15.08,15.1,15.07,15.07,706000.0
2014-11-05 12:05:00,15.07,15.08,15.06,15.06,250000.0,15.07,15.08,15.06,15.06,250000.0
2014-11-05 12:10:00,15.07,15.07,15.05,15.06,368000.0,15.07,15.07,15.05,15.06,368000.0
2014-11-05 12:15:00,15.06,15.07,15.01,15.03,2026000.0,15.06,15.07,15.01,15.03,2026000.0
2014-11-05 12:20:00,15.03,15.05,14.99,14.99,1016000.0,15.03,15.05,14.99,14.99,1016000.0
2014-11-05 12:25:00,14.99,15.01,14.99,15.0,898000.0,14.99,15.01,14.99,15.0,898000.0
2014-11-05 12:30:00,15.0,15.02,15.0,15.02,418000.0,15.0,15.02,15.0,15.02,418000.0
2014-11-05 12:35:00,15.02,15.02,14.99,15.0,416000.0,15.02,15.02,14.99,15.0,416000.0
2014-11-05 12:40:00,15.0,15.0,14.98,15.0,378000.0,15.0,15.0,14.98,15.0,378000.0
2014-11-05 12:45:00,15.0,15.01,14.97,14.97,490000.0,15.0,15.01,14.97,14.97,490000.0
2014-11-05 12:50:00,14.97,14.98,14.95,14.95,348000.0,14.97,14.98,14.95,14.95,348000.0
2014-11-05 12:55:00,14.95,14.97,14.95,14.97,292000.0,14.95,14.97,14.95,14.97,292000.0
2014-11-05 13:00:00,14.96,14.98,14.96,14.98,788000.0,14.96,14.98,14.96,14.98,788000.0
2014-11-05 13:05:00,14.98,14.99,14.97,14.99,418000.0,14.98,14.99,14.97,14.99,418000.0
2014-11-05 13:10:00,14.99,14.99,14.96,14.96,328000.0,14.99,14.99,14.96,14.96,328000.0
2014-11-05 13:15:00,14.96,14.97,14.94,14.94,848000.0,14.96,14.97,14.94,14.94,848000.0
2014-11-05 13:20:00,14.95,14.95,14.93,14.93,726000.0,14.95,14.95,14.93,14.93,726000.0
2014-11-05 13:25:00,14.94,14.95,14.94,14.94,362000.0,14.94,14.95,14.94,14.94,362000.0
2014-11-05 13:30:00,14.94,14.95,14.93,14.93,836000.0,14.94,14.95,14.93,14.93,836000.0
2014-11-05 13:35:00,14.93,14.93,14.87,14.88,1538000.0,14.93,14.93,14.87,14.88,1538000.0
2014-11-05 13:40:00,14.88,14.88,14.86,14.86,958000.0,14.88,14.88,14.86,14.86,958000.0
2014-11-05 13:45:00,14.86,14.9,14.83,14.88,1416000.0,14.86,14.9,14.83,14.88,1416000.0
2014-11-05 13:50:00,14.88,14.89,14.87,14.88,530000.0,14.88,14.89,14.87,14.88,530000.0
2014-11-05 13:55:00,14.88,14.89,14.86,14.87,638000.0,14.88,14.89,14.86,14.87,638000.0
2014-11-05 14:00:00,14.86,14.88,14.86,14.88,360000.0,14.86,14.88,14.86,14.88,360000.0
2014-11-05 14:05:00,14.87,14.87,14.83,14.83,1274000.0,14.87,14.87,14.83,14.83,1274000.0
2014-11-05 14:10:00,14.83,14.84,14.81,14.82,1356000.0,14.83,14.84,14.81,14.82,1356000.0
2014-11-05 14:15:00,14.83,14.83,14.81,14.83,634000.0,14.83,14.83,14.81,14.83,634000.0
2014-11-05 14:20:00,14.83,14.86,14.83,14.85,876000.0,14.83,14.86,14.83,14.85,876000.0
2014-11-05 14:25:00,14.85,14.86,14.83,14.84,758000.0,14.85,14.86,14.83,14.84,758000.0
2014-11-05 14:30:00,14.84,14.84,14.82,14.83,776000.0,14.84,14.84,14.82,14.83,776000.0
2014-11-05 14:35:00,14.83,14.83,14.81,14.82,582000.0,14.83,14.83,14.81,14.82,582000.0
2014-11-05 14:40:00,14.82,14.83,14.79,14.79,1594000.0,14.82,14.83,14.79,14.79,1594000.0
2014-11-05 14:45:00,14.79,14.8,14.77,14.77,600000.0,14.79,14.8,14.77,14.77,600000.0
2014-11-05 14:50:00,14.77,14.78,14.76,14.77,870000.0,14.77,14.78,14.76,14.77,870000.0
2014-11-05 14:55:00,14.77,14.78,14.76,14.78,1124000.0,14.77,14.78,14.76,14.78,1124000.0
2014-11-05 15:00:00,14.78,14.79,14.76,14.76,1118000.0,14.78,14.79,14.76,14.76,1118000.0
2014-11-05 15:05:00,14.77,14.79,14.76,14.79,728000.0,14.77,14.79,14.76,14.79,728000.0
2014-11-05 15:10:00,14.79,14.79,14.77,14.78,838000.0,14.79,14.79,14.77,14.78,838000.0
2014-11-05 15:15:00,14.78,14.78,14.76,14.76,1074000.0,14.78,14.78,14.76,14.76,1074000.0
2014-11-05 15:20:00,14.76,14.76,14.73,14.74,2242000.0,14.76,14.76,14.73,14.74,2242000.0
2014-11-05 15:25:00,14.74,14.74,14.71,14.71,1508000.0,14.74,14.74,14.71,14.71,1508000.0
2014-11-05 15:30:00,14.71,14.78,14.71,14.78,1926000.0,14.71,14.78,14.71,14.78,1926000.0
2014-11-05 15:35:00,14.78,14.8,14.77,14.79,1326000.0,14.78,14.8,14.77,14.79,1326000.0
2014-11-05 15:40:00,14.8,14.82,14.79,14.82,1214000.0,14.8,14.82,14.79,14.82,1214000.0
2014-11-05 15:45:00,14.82,14.82,14.79,14.8,1504000.0,14.82,14.82,14.79,14.8,1504000.0
2014-11-05 15:50:00,14.8,14.83,14.8,14.81,2288000.0,14.8,14.83,14.8,14.81,2288000.0
2014-11-05 15:55:00,14.82,14.83,14.81,14.83,2776000.0,14.82,14.83,14.81,14.83,2776000.0
2014-11-06 09:30:00,14.83,14.85,14.72,14.74,2752000.0,14.83,14.85,14.72,14.74,2752000.0
2014-11-06 09:35:00,14.74,14.75,14.65,14.66,1750000.0,14.74,14.75,14.65,14.66,1750000.0
2014-11-06 09:40:00,14.66,14.69,14.61,14.64,2694000.0,14.66,14.69,14.61,14.64,2694000.0
2014-11-06 09:45:00,14.64,14.69,14.64,14.68,1734000.0,14.64,14.69,14.64,14.68,1734000.0
2014-11-06 09:50:00,14.68,14.72,14.67,14.71,1838000.0,14.68,14.72,14.67,14.71,1838000.0
2014-11-06 09:55:00,14.71,14.71,14.67,14.69,1108000.0,14.71,14.71,14.67,14.69,1108000.0
2014-11-06 10:00:00,14.69,14.71,14.67,14.7,1284000.0,14.69,14.71,14.67,14.7,1284000.0
2014-11-06 10:05:00,14.7,14.76,14.69,14.76,2160000.0,14.7,14.76,14.69,14.76,2160000.0
2014-11-06 10:10:00,14.76,14.81,14.76,14.79,2270000.0,14.76,14.81,14.76,14.79,2270000.0
2014-11-06 10:15:00,14.79,14.79,14.74,14.75,1086000.0,14.79,14.79,14.74,14.75,1086000.0
2014-11-06 10:20:00,14.75,14.75,14.72,14.74,1026000.0,14.75,14.75,14.72,14.74,1026000.0
2014-11-06 10:25:00,14.74,14.76,14.71,14.73,604000.0,14.74,14.76,14.71,14.73,604000.0
2014-11-06 10:30:00,14.73,14.73,14.69,14.7,1022000.0,14.73,14.73,14.69,14.7,1022000.0
2014-11-06 10:35:00,14.7,14.71,14.68,14.7,882000.0,14.7,14.71,14.68,14.7,882000.0
2014-11-06 10:40:00,14.7,14.72,14.69,14.71,490000.0,14.7,14.72,14.69,14.71,490000.0
2014-11-06 10:45:00,14.72,14.73,14.7,14.71,666000.0,14.72,14.73,14.7,14.71,666000.0
2014-11-06 10:50:00,14.72,14.72,14.7,14.71,562000.0,14.72,14.72,14.7,14.71,562000.0
2014-11-06 10:55:00,14.71,14.72,14.7,14.71,816000.0,14.71,14.72,14.7,14.71,816000.0
2014-11-06 11:00:00,14.71,14.76,14.7,14.76,966000.0,14.71,14.76,14.7,14.76,966000.0
2014-11-06 11:05:00,14.76,14.78,14.75,14.77,662000.0,14.76,14.78,14.75,14.77,662000.0
2014-11-06 11:10:00,14.78,14.79,14.77,14.78,354000.0,14.78,14.79,14.77,14.78,354000.0
2014-11-06 11:15:00,14.79,14.79,14.77,14.78,638000.0,14.79,14.79,14.77,14.78,638000.0
2014-11-06 11:20:00,14.79,14.79,14.77,14.79,300000.0,14.79,14.79,14.77,14.79,300000.0
2014-11-06 11:25:00,14.79,14.81,14.78,14.8,392000.0,14.79,14.81,14.78,14.8,392000.0
2014-11-06 11:30:00,14.8,14.82,14.8,14.81,296000.0,14.8,14.82,14.8,14.81,296000.0
2014-11-06 11:35:00,14.81,14.81,14.74,14.74,880000.0,14.81,14.81,14.74,14.74,880000.0
2014-11-06 11:40:00,14.74,14.74,14.71,14.73,1110000.0,14.74,14.74,14.71,14.73,1110000.0
2014-11-06 11:45:00,14.73,14.73,14.69,14.69,964000.0,14.73,14.73,14.69,14.69,964000.0
2014-11-06 11:50:00,14.68,14.73,14.68,14.71,392000.0,14.68,14.73,14.68,14.71,392000.0
2014-11-06 11:55:00,14.71,14.71,14.7,14.71,260000.0,14.71,14.71,14.7,14.71,260000.0
2014-11-06 12:00:00,14.71,14.71,14.69,14.69,402000.0,14.71,14.71,14.69,14.69,402000.0
2014-11-06 12:05:00,14.69,14.69,14.65,14.65,578000.0,14.69,14.69,14.65,14.65,578000.0
2014-11-06 12:10:00,14.65,14.67,14.64,14.65,928000.0,14.65,14.67,14.64,14.65,928000.0
2014-11-06 12:15:00,14.65,14.69,14.65,14.68,420000.0,14.65,14.69,14.65,14.68,420000.0
2014-11-06 12:20:00,14.69,14.69,14.68,14.69,390000.0,14.69,14.69,14.68,14.69,390000.0
2014-11-06 12:25:00,14.68,14.69,14.68,14.68,248000.0,14.68,14.69,14.68,14.68,248000.0
2014-11-06 12:30:00,14.68,14.69,14.67,14.68,308000.0,14.68,14.69,14.67,14.68,308000.0
2014-11-06 12:35:00,14.69,14.69,14.68,14.68,282000.0,14.69,14.69,14.68,14.68,282000.0
2014-11-06 12:40:00,14.68,14.68,14.67,14.68,290000.0,14.68,14.68,14.67,14.68,290000.0
2014-11-06 12:45:00,14.68,14.69,14.68,14.69,420000.0,14.68,14.69,14.68,14.69,420000.0
2014-11-06 12:50:00,14.69,14.7,14.68,14.68,274000.0,14.69,14.7,14.68,14.68,274000.0
2014-11-06 12:55:00,14.68,14.69,14.68,14.68,130000.0,14.68,14.69,14.68,14.68,130000.0
2014-11-06 13:00:00,14.68,14.69,14.67,14.68,364000.0,14.68,14.69,14.67,14.68,364000.0
2014-11-06 13:05:00,14.67,14.68,14.66,14.66,344000.0,14.67,14.68,14.66,14.66,344000.0
2014-11-06 13:10:00,14.67,14.67,14.65,14.66,450000.0,14.67,14.67,14.65,14.66,450000.0
2014-11-06 13:15:00,14.66,14.66,14.64,14.65,560000.0,14.66,14.66,14.64,14.65,560000.0
2014-11-06 13:20:00,14.65,14.67,14.64,14.66,662000.0,14.65,14.67,14.64,14.66,662000.0
2014-11-06 13:25:00,14.66,14.67,14.65,14.65,650000.0,14.66,14.67,14.65,14.65,650000.0
2014-11-06 13:30:00,14.65,14.66,14.65,14.65,462000.0,14.65,14.66,14.65,14.65,462000.0
2014-11-06 13:35:00,14.65,14.66,14.64,14.66,486000.0,14.65,14.66,14.64,14.66,486000.0
2014-11-06 13:40:00,14.66,14.66,14.64,14.65,436000.0,14.66,14.66,14.64,14.65,436000.0
2014-11-06 13:45:00,14.64,14.66,14.64,14.65,328000.0,14.64,14.66,14.64,14.65,328000.0
2014-11-06 13:50:00,14.66,14.68,14.66,14.68,618000.0,14.66,14.68,14.66,14.68,618000.0
2014-11-06 13:55:00,14.68,14.7,14.68,14.7,666000.0,14.68,14.7,14.68,14.7,666000.0
2014-11-06 14:00:00,14.7,14.72,14.7,14.71,542000.0,14.7,14.72,14.7,14.71,542000.0
2014-11-06 14:05:00,14.71,14.71,14.69,14.69,344000.0,14.71,14.71,14.69,14.69,344000.0
2014-11-06 14:10:00,14.69,14.71,14.69,14.71,386000.0,14.69,14.71,14.69,14.71,386000.0
2014-11-06 14:15:00,14.71,14.72,14.7,14.7,332000.0,14.71,14.72,14.7,14.7,332000.0
2014-11-06 14:20:00,14.7,14.71,14.7,14.71,426000.0,14.7,14.71,14.7,14.71,426000.0
2014-11-06 14:25:00,14.71,14.72,14.71,14.72,270000.0,14.71,14.72,14.71,14.72,270000.0
2014-11-06 14:30:00,14.72,14.72,14.71,14.71,410000.0,14.72,14.72,14.71,14.71,410000.0
2014-11-06 14:35:00,14.71,14.71,14.7,14.7,280000.0,14.71,14.71,14.7,14.7,280000.0
2014-11-06 14:40:00,14.71,14.72,14.7,14.72,326000.0,14.71,14.72,14.7,14.72,326000.0
2014-11-06 14:45:00,14.72,14.74,14.72,14.73,494000.0,14.72,14.74,14.72,14.73,494000.0
2014-11-06 14:50:00,14.73,14.76,14.73,14.75,410000.0,14.73,14.76,14.73,14.75,410000.0
2014-11-06 14:55:00,14.75,14.75,14.74,14.74,694000.0,14.75,14.75,14.74,14.74,694000.0
2014-11-06 15:00:00,14.74,14.76,14.74,14.75,274000.0,14.74,14.76,14.74,14.75,274000.0
2014-11-06 15:05:00,14.75,14.76,14.74,14.74,356000.0,14.75,14.76,14.74,14.74,356000.0
2014-11-06 15:10:00,14.75,14.75,14.74,14.75,398000.0,14.75,14.75,14.74,14.75,398000.0
2014-11-06 15:15:00,14.75,14.76,14.75,14.76,352000.0,14.75,14.76,14.75,14.76,352000.0
2014-11-06 15:20:00,14.75,14.76,14.75,14.76,260000.0,14.75,14.76,14.75,14.76,260000.0
2014-11-06 15:25:00,14.76,14.77,14.76,14.76,584000.0,14.76,14.77,14.76,14.76,584000.0
2014-11-06 15:30:00,14.76,14.77,14.75,14.76,468000.0,14.76,14.77,14.75,14.76,468000.0
2014-11-06 15:35:00,14.76,14.78,14.76,14.77,498000.0,14.76,14.78,14.76,14.77,498000.0
2014-11-06 15:40:00,14.77,14.78,14.77,14.78,674000.0,14.77,14.78,14.77,14.78,674000.0
2014-11-06 15:45:00,14.78,14.8,14.78,14.8,860000.0,14.78,14.8,14.78,14.8,860000.0
2014-11-06 15:50:00,14.8,14.85,14.8,14.83,3076000.0,14.8,14.85,14.8,14.83,3076000.0
2014-11-06 15:55:00,14.83,14.84,14.82,14.83,2812000.0,14.83,14.84,14.82,14.83,2812000.0
2014-11-07 09:30:00,14.89,14.9,14.85,14.9,2420000.0,14.89,14.9,14.85,14.9,2420000.0
2014-11-07 09:35:00,14.88,14.91,14.86,14.89,818000.0,14.88,14.91,14.86,14.89,818000.0
2014-11-07 09:40:00,14.88,14.91,14.85,14.91,786000.0,14.88,14.91,14.85,14.91,786000.0
2014-11-07 09:45:00,14.91,14.91,14.87,14.88,1034000.0,14.91,14.91,14.87,14.88,1034000.0
2014-11-07 09:50:00,14.88,14.89,14.83,14.84,614000.0,14.88,14.89,14.83,14.84,614000.0
2014-11-07 09:55:00,14.84,14.86,14.83,14.83,752000.0,14.84,14.86,14.83,14.83,752000.0
2014-11-07 10:00:00,14.83,14.85,14.81,14.84,830000.0,14.83,14.85,14.81,14.84,830000.0
2014-11-07 10:05:00,14.84,14.87,14.84,14.87,704000.0,14.84,14.87,14.84,14.87,704000.0
2014-11-07 10:10:00,14.87,14.87,14.83,14.84,562000.0,14.87,14.87,14.83,14.84,562000.0
2014-11-07 10:15:00,14.83,14.86,14.82,14.85,598000.0,14.83,14.86,14.82,14.85,598000.0
2014-11-07 10:20:00,14.85,14.85,14.82,14.83,456000.0,14.85,14.85,14.82,14.83,456000.0
2014-11-07 10:25:00,14.83,14.86,14.83,14.86,400000.0,14.83,14.86,14.83,14.86,400000.0
2014-11-07 10:30:00,14.86,14.87,14.84,14.86,466000.0,14.86,14.87,14.84,14.86,466000.0
2014-11-07 10:35:00,14.87,14.94,14.86,14.94,942000.0,14.87,14.94,14.86,14.94,942000.0
2014-11-07 10:40:00,14.93,14.93,14.9,14.91,766000.0,14.93,14.93,14.9,14.91,766000.0
2014-11-07 10:45:00,14.92,14.94,14.91,14.93,702000.0,14.92,14.94,14.91,14.93,702000.0
2014-11-07 10:50:00,14.93,14.98,14.93,14.98,1672000.0,14.93,14.98,14.93,14.98,1672000.0
2014-11-07 10:55:00,14.98,14.98,14.94,14.94,616000.0,14.98,14.98,14.94,14.94,616000.0
2014-11-07 11:00:00,14.95,14.96,14.92,14.95,598000.0,14.95,14.96,14.92,14.95,598000.0
2014-11-07 11:05:00,14.94,14.94,14.92,14.93,354000.0,14.94,14.94,14.92,14.93,354000.0
2014-11-07 11:10:00,14.93,14.93,14.91,14.93,692000.0,14.93,14.93,14.91,14.93,692000.0
2014-11-07 11:15:00,14.94,14.95,14.92,14.95,720000.0,14.94,14.95,14.92,14.95,720000.0
2014-11-07 11:20:00,14.94,14.94,14.91,14.92,382000.0,14.94,14.94,14.91,14.92,382000.0
2014-11-07 11:25:00,14.92,14.94,14.91,14.94,394000.0,14.92,14.94,14.91,14.94,394000.0
2014-11-07 11:30:00,14.94,14.94,14.93,14.93,218000.0,14.94,14.94,14.93,14.93,218000.0
2014-11-07 11:35:00,14.94,14.94,14.92,14.93,324000.0,14.94,14.94,14.92,14.93,324000.0
2014-11-07 11:40:00,14.93,14.93,14.91,14.92,540000.0,14.93,14.93,14.91,14.92,540000.0
2014-11-07 11:45:00,14.92,14.92,14.89,14.89,562000.0,14.92,14.92,14.89,14.89,562000.0
2014-11-07 11:50:00,14.89,14.91,14.88,14.9,406000.0,14.89,14.91,14.88,14.9,406000.0
2014-11-07 11:55:00,14.9,14.92,14.9,14.91,248000.0,14.9,14.92,14.9,14.91,248000.0
2014-11-07 12:00:00,14.91,14.92,14.89,14.91,656000.0,14.91,14.92,14.89,14.91,656000.0
2014-11-07 12:05:00,14.91,14.93,14.91,14.92,1212000.0,14.91,14.93,14.91,14.92,1212000.0
2014-11-07 12:10:00,14.92,14.94,14.92,14.92,656000.0,14.92,14.94,14.92,14.92,656000.0
2014-11-07 12:15:00,14.93,14.93,14.92,14.93,410000.0,14.93,14.93,14.92,14.93,410000.0
2014-11-07 12:20:00,14.94,14.94,14.93,14.93,220000.0,14.94,14.94,14.93,14.93,220000.0
2014-11-07 12:25:00,14.93,14.93,14.92,14.93,94000.0,14.93,14.93,14.92,14.93,94000.0
2014-11-07 12:30:00,14.92,14.93,14.92,14.93,244000.0,14.92,14.93,14.92,14.93,244000.0
2014-11-07 12:35:00,14.93,14.94,14.92,14.93,106000.0,14.93,14.94,14.92,14.93,106000.0
2014-11-07 12:40:00,14.93,14.94,14.92,14.93,160000.0,14.93,14.94,14.92,14.93,160000.0
2014-11-07 12:45:00,14.93,14.93,14.92,14.92,136000.0,14.93,14.93,14.92,14.92,136000.0
2014-11-07 12:50:00,14.92,14.94,14.91,14.94,318000.0,14.92,14.94,14.91,14.94,318000.0
2014-11-07 12:55:00,14.93,14.95,14.93,14.94,316000.0,14.93,14.95,14.93,14.94,316000.0
2014-11-07 13:00:00,14.94,14.95,14.94,14.94,304000.0,14.94,14.95,14.94,14.94,304000.0
2014-11-07 13:05:00,14.95,14.96,14.95,14.96,194000.0,14.95,14.96,14.95,14.96,194000.0
2014-11-07 13:10:00,14.96,14.96,14.94,14.95,160000.0,14.96,14.96,14.94,14.95,160000.0
2014-11-07 13:15:00,14.95,14.96,14.95,14.95,122000.0,14.95,14.96,14.95,14.95,122000.0
2014-11-07 13:20:00,14.95,14.96,14.95,14.95,174000.0,14.95,14.96,14.95,14.95,174000.0
2014-11-07 13:25:00,14.96,14.96,14.95,14.96,194000.0,14.96,14.96,14.95,14.96,194000.0
2014-11-07 13:30:00,14.96,14.99,14.96,14.99,624000.0,14.96,14.99,14.96,14.99,624000.0
2014-11-07 13:35:00,14.99,15.0,14.99,14.99,290000.0,14.99,15.0,14.99,14.99,290000.0
2014-11-07 13:40:00,14.99,15.0,14.98,15.0,430000.0,14.99,15.0,14.98,15.0,430000.0
2014-11-07 13:45:00,14.99,15.0,14.99,14.99,240000.0,14.99,15.0,14.99,14.99,240000.0
2014-11-07 13:50:00,14.99,15.0,14.98,14.98,578000.0,14.99,15.0,14.98,14.98,578000.0
2014-11-07 13:55:00,14.98,14.99,14.98,14.98,290000.0,14.98,14.99,14.98,14.98,290000.0
2014-11-07 14:00:00,14.98,14.99,14.98,14.99,126000.0,14.98,14.99,14.98,14.99,126000.0
2014-11-07 14:05:00,14.99,14.99,14.96,14.97,352000.0,14.99,14.99,14.96,14.97,352000.0
2014-11-07 14:10:00,14.97,14.97,14.96,14.96,166000.0,14.97,14.97,14.96,14.96,166000.0
2014-11-07 14:15:00,14.96,14.97,14.96,14.96,274000.0,14.96,14.97,14.96,14.96,274000.0
2014-11-07 14:20:00,14.96,14.96,14.94,14.94,348000.0,14.96,14.96,14.94,14.94,348000.0
2014-11-07 14:25:00,14.94,14.94,14.91,14.94,536000.0,14.94,14.94,14.91,14.94,536000.0
2014-11-07 14:30:00,14.94,14.94,14.93,14.94,256000.0,14.94,14.94,14.93,14.94,256000.0
2014-11-07 14:35:00,14.93,14.94,14.92,14.93,416000.0,14.93,14.94,14.92,14.93,416000.0
2014-11-07 14:40:00,14.93,14.93,14.93,14.93,378000.0,14.93,14.93,14.93,14.93,378000.0
2014-11-07 14:45:00,14.93,14.94,14.93,14.94,194000.0,14.93,14.94,14.93,14.94,194000.0
2014-11-07 14:50:00,14.94,14.95,14.93,14.94,452000.0,14.94,14.95,14.93,14.94,452000.0
2014-11-07 14:55:00,14.94,14.94,14.92,14.94,220000.0,14.94,14.94,14.92,14.94,220000.0
2014-11-07 15:00:00,14.94,14.96,14.93,14.96,398000.0,14.94,14.96,14.93,14.96,398000.0
2014-11-07 15:05:00,14.96,14.97,14.95,14.97,364000.0,14.96,14.97,14.95,14.97,364000.0
2014-11-07 15:10:00,14.96,14.97,14.95,14.97,178000.0,14.96,14.97,14.95,14.97,178000.0
2014-11-07 15:15:00,14.97,14.97,14.95,14.96,460000.0,14.97,14.97,14.95,14.96,460000.0
2014-11-07 15:20:00,14.96,14.96,14.95,14.95,308000.0,14.96,14.96,14.95,14.95,308000.0
2014-11-07 15:25:00,14.95,14.96,14.95,14.95,568000.0,14.95,14.96,14.95,14.95,568000.0
2014-11-07 15:30:00,14.95,14.97,14.95,14.96,560000.0,14.95,14.97,14.95,14.96,560000.0
2014-11-07 15:35:00,14.96,14.97,14.95,14.96,330000.0,14.96,14.97,14.95,14.96,330000.0
2014-11-07 15:40:00,14.96,14.97,14.96,14.97,792000.0,14.96,14.97,14.96,14.97,792000.0
2014-11-07 15:45:00,14.97,14.98,14.97,14.98,992000.0,14.97,14.98,14.97,14.98,992000.0
2014-11-07 15:50:00,14.98,14.99,14.97,14.99,1302000.0,14.98,14.99,14.97,14.99,1302000.0
2014-11-07 15:55:00,14.99,15.0,14.98,14.99,2102000.0,14.99,15.0,14.98,14.99,2102000.0
2014-11-10 09:30:00,15.0,15.1,15.0,15.09,2660000.0,15.0,15.1,15.0,15.09,2660000.0
2014-11-10 09:35:00,15.09,15.1,15.03,15.05,1456000.0,15.09,15.1,15.03,15.05,1456000.0
2014-11-10 09:40:00,15.05,15.07,15.01,15.03,922000.0,15.05,15.07,15.01,15.03,922000.0
2014-11-10 09:45:00,15.04,15.07,15.04,15.07,758000.0,15.04,15.07,15.04,15.07,758000.0
2014-11-10 09:50:00,15.08,15.08,15.05,15.05,1174000.0,15.08,15.08,15.05,15.05,1174000.0
2014-11-10 09:55:00,15.05,15.07,15.03,15.07,786000.0,15.05,15.07,15.03,15.07,786000.0
2014-11-10 10:00:00,15.07,15.12,15.06,15.12,692000.0,15.07,15.12,15.06,15.12,692000.0
2014-11-10 10:05:00,15.11,15.13,15.1,15.12,776000.0,15.11,15.13,15.1,15.12,776000.0
2014-11-10 10:10:00,15.12,15.14,15.1,15.11,652000.0,15.12,15.14,15.1,15.11,652000.0
2014-11-10 10:15:00,15.11,15.12,15.1,15.12,540000.0,15.11,15.12,15.1,15.12,540000.0
2014-11-10 10:20:00,15.11,15.12,15.1,15.12,638000.0,15.11,15.12,15.1,15.12,638000.0
2014-11-10 10:25:00,15.11,15.12,15.1,15.11,572000.0,15.11,15.12,15.1,15.11,572000.0
2014-11-10 10:30:00,15.12,15.12,15.1,15.1,678000.0,15.12,15.12,15.1,15.1,678000.0
2014-11-10 10:35:00,15.11,15.11,15.1,15.11,232000.0,15.11,15.11,15.1,15.11,232000.0
2014-11-10 10:40:00,15.11,15.13,15.11,15.13,358000.0,15.11,15.13,15.11,15.13,358000.0
2014-11-10 10:45:00,15.13,15.16,15.11,15.15,770000.0,15.13,15.16,15.11,15.15,770000.0
2014-11-10 10:50:00,15.15,15.23,15.15,15.22,1854000.0,15.15,15.23,15.15,15.22,1854000.0
2014-11-10 10:55:00,15.22,15.24,15.22,15.23,2158000.0,15.22,15.24,15.22,15.23,2158000.0
2014-11-10 11:00:00,15.23,15.24,15.19,15.2,860000.0,15.23,15.24,15.19,15.2,860000.0
2014-11-10 11:05:00,15.2,15.23,15.19,15.19,946000.0,15.2,15.23,15.19,15.19,946000.0
2014-11-10 11:10:00,15.19,15.19,15.16,15.16,510000.0,15.19,15.19,15.16,15.16,510000.0
2014-11-10 11:15:00,15.16,15.21,15.16,15.2,738000.0,15.16,15.21,15.16,15.2,738000.0
2014-11-10 11:20:00,15.21,15.22,15.2,15.2,240000.0,15.21,15.22,15.2,15.2,240000.0
2014-11-10 11:25:00,15.2,15.21,15.18,15.2,282000.0,15.2,15.21,15.18,15.2,282000.0
2014-11-10 11:30:00,15.21,15.21,15.2,15.21,418000.0,15.21,15.21,15.2,15.21,418000.0
2014-11-10 11:35:00,15.2,15.2,15.17,15.17,390000.0,15.2,15.2,15.17,15.17,390000.0
2014-11-10 11:40:00,15.17,15.19,15.17,15.18,158000.0,15.17,15.19,15.17,15.18,158000.0
2014-11-10 11:45:00,15.17,15.19,15.17,15.19,272000.0,15.17,15.19,15.17,15.19,272000.0
2014-11-10 11:50:00,15.19,15.2,15.18,15.2,234000.0,15.19,15.2,15.18,15.2,234000.0
2014-11-10 11:55:00,15.2,15.2,15.18,15.19,214000.0,15.2,15.2,15.18,15.19,214000.0
2014-11-10 12:00:00,15.19,15.19,15.18,15.18,312000.0,15.19,15.19,15.18,15.18,312000.0
2014-11-10 12:05:00,15.18,15.18,15.16,15.17,164000.0,15.18,15.18,15.16,15.17,164000.0
2014-11-10 12:10:00,15.16,15.16,15.15,15.16,284000.0,15.16,15.16,15.15,15.16,284000.0
2014-11-10 12:15:00,15.15,15.16,15.15,15.15,210000.0,15.15,15.16,15.15,15.15,210000.0
2014-11-10 12:20:00,15.16,15.16,15.15,15.15,206000.0,15.16,15.16,15.15,15.15,206000.0
2014-11-10 12:25:00,15.15,15.15,15.14,15.15,108000.0,15.15,15.15,15.14,15.15,108000.0
2014-11-10 12:30:00,15.15,15.16,15.15,15.16,190000.0,15.15,15.16,15.15,15.16,190000.0
2014-11-10 12:35:00,15.16,15.18,15.16,15.18,332000.0,15.16,15.18,15.16,15.18,332000.0
2014-11-10 12:40:00,15.18,15.19,15.18,15.19,76000.0,15.18,15.19,15.18,15.19,76000.0
2014-11-10 12:45:00,15.19,15.2,15.18,15.18,404000.0,15.19,15.2,15.18,15.18,404000.0
2014-11-10 12:50:00,15.18,15.18,15.17,15.17,118000.0,15.18,15.18,15.17,15.17,118000.0
2014-11-10 12:55:00,15.18,15.19,15.17,15.18,206000.0,15.18,15.19,15.17,15.18,206000.0
2014-11-10 13:00:00,15.18,15.18,15.17,15.17,168000.0,15.18,15.18,15.17,15.17,168000.0
2014-11-10 13:05:00,15.18,15.19,15.17,15.19,364000.0,15.18,15.19,15.17,15.19,364000.0
2014-11-10 13:10:00,15.19,15.19,15.18,15.18,192000.0,15.19,15.19,15.18,15.18,192000.0
2014-11-10 13:15:00,15.19,15.21,15.17,15.2,364000.0,15.19,15.21,15.17,15.2,364000.0
2014-11-10 13:20:00,15.21,15.21,15.2,15.2,186000.0,15.21,15.21,15.2,15.2,186000.0
2014-11-10 13:25:00,15.2,15.2,15.19,15.2,160000.0,15.2,15.2,15.19,15.2,160000.0
2014-11-10 13:30:00,15.21,15.22,15.19,15.2,258000.0,15.21,15.22,15.19,15.2,258000.0
2014-11-10 13:35:00,15.2,15.21,15.19,15.2,200000.0,15.2,15.21,15.19,15.2,200000.0
2014-11-10 13:40:00,15.2,15.2,15.19,15.2,156000.0,15.2,15.2,15.19,15.2,156000.0
2014-11-10 13:45:00,15.19,15.2,15.19,15.19,92000.0,15.19,15.2,15.19,15.19,92000.0
2014-11-10 13:50:00,15.2,15.2,15.19,15.2,170000.0,15.2,15.2,15.19,15.2,170000.0
2014-11-10 13:55:00,15.2,15.2,15.19,15.2,138000.0,15.2,15.2,15.19,15.2,138000.0
2014-11-10 14:00:00,15.2,15.2,15.19,15.2,132000.0,15.2,15.2,15.19,15.2,132000.0
2014-11-10 14:05:00,15.2,15.21,15.19,15.21,192000.0,15.2,15.21,15.19,15.21,192000.0
2014-11-10 14:10:00,15.21,15.21,15.2,15.21,182000.0,15.21,15.21,15.2,15.21,182000.0
2014-11-10 14:15:00,15.21,15.22,15.21,15.22,386000.0,15.21,15.22,15.21,15.22,386000.0
2014-11-10 14:20:00,15.22,15.24,15.22,15.23,512000.0,15.22,15.24,15.22,15.23,512000.0
2014-11-10 14:25:00,15.22,15.23,15.22,15.23,204000.0,15.22,15.23,15.22,15.23,204000.0
2014-11-10 14:30:00,15.23,15.24,15.23,15.23,292000.0,15.23,15.24,15.23,15.23,292000.0
2014-11-10 14:35:00,15.23,15.24,15.23,15.23,334000.0,15.23,15.24,15.23,15.23,334000.0
2014-11-10 14:40:00,15.23,15.24,15.23,15.23,184000.0,15.23,15.24,15.23,15.23,184000.0
2014-11-10 14:45:00,15.23,15.26,15.23,15.25,862000.0,15.23,15.26,15.23,15.25,862000.0
2014-11-10 14:50:00,15.25,15.26,15.24,15.25,362000.0,15.25,15.26,15.24,15.25,362000.0
2014-11-10 14:55:00,15.25,15.26,15.25,15.26,322000.0,15.25,15.26,15.25,15.26,322000.0
2014-11-10 15:00:00,15.26,15.27,15.25,15.27,790000.0,15.26,15.27,15.25,15.27,790000.0
2014-11-10 15:05:00,15.27,15.28,15.26,15.27,546000.0,15.27,15.28,15.26,15.27,546000.0
2014-11-10 15:10:00,15.26,15.27,15.26,15.27,366000.0,15.26,15.27,15.26,15.27,366000.0
2014-11-10 15:15:00,15.26,15.28,15.26,15.28,640000.0,15.26,15.28,15.26,15.28,640000.0
2014-11-10 15:20:00,15.28,15.29,15.28,15.28,490000.0,15.28,15.29,15.28,15.28,490000.0
2014-11-10 15:25:00,15.28,15.29,15.26,15.27,646000.0,15.28,15.29,15.26,15.27,646000.0
2014-11-10 15:30:00,15.27,15.27,15.26,15.26,784000.0,15.27,15.27,15.26,15.26,784000.0
2014-11-10 15:35:00,15.26,15.26,15.24,15.25,478000.0,15.26,15.26,15.24,15.25,478000.0
2014-11-10 15:40:00,15.25,15.25,15.21,15.21,814000.0,15.25,15.25,15.21,15.21,814000.0
2014-11-10 15:45:00,15.22,15.24,15.22,15.23,1308000.0,15.22,15.24,15.22,15.23,1308000.0
2014-11-10 15:50:00,15.23,15.25,15.23,15.24,1468000.0,15.23,15.25,15.23,15.24,1468000.0
2014-11-10 15:55:00,15.24,15.26,15.24,15.25,1982000.0,15.24,15.26,15.24,15.25,1982000.0
2014-11-11 09:30:00,15.3,15.31,15.26,15.26,3222000.0,15.3,15.31,15.26,15.26,3222000.0
2014-11-11 09:35:00,15.26,15.27,15.18,15.2,2244000.0,15.26,15.27,15.18,15.2,2244000.0
2014-11-11 09:40:00,15.2,15.28,15.2,15.2,1498000.0,15.2,15.28,15.2,15.2,1498000.0
2014-11-11 09:45:00,15.2,15.24,15.19,15.22,910000.0,15.2,15.24,15.19,15.22,910000.0
2014-11-11 09:50:00,15.21,15.24,15.21,15.24,636000.0,15.21,15.24,15.21,15.24,636000.0
2014-11-11 09:55:00,15.24,15.3,15.24,15.3,1126000.0,15.24,15.3,15.24,15.3,1126000.0
2014-11-11 10:00:00,15.29,15.36,15.29,15.34,1646000.0,15.29,15.36,15.29,15.34,1646000.0
2014-11-11 10:05:00,15.34,15.35,15.3,15.31,692000.0,15.34,15.35,15.3,15.31,692000.0
2014-11-11 10:10:00,15.32,15.39,15.31,15.38,670000.0,15.32,15.39,15.31,15.38,670000.0
2014-11-11 10:15:00,15.38,15.43,15.38,15.43,1778000.0,15.38,15.43,15.38,15.43,1778000.0
2014-11-11 10:20:00,15.42,15.46,15.42,15.45,2394000.0,15.42,15.46,15.42,15.45,2394000.0
2014-11-11 10:25:00,15.45,15.46,15.45,15.46,716000.0,15.45,15.46,15.45,15.46,716000.0
2014-11-11 10:30:00,15.46,15.48,15.45,15.45,1402000.0,15.46,15.48,15.45,15.45,1402000.0
2014-11-11 10:35:00,15.45,15.47,15.45,15.47,778000.0,15.45,15.47,15.45,15.47,778000.0
2014-11-11 10:40:00,15.47,15.53,15.47,15.51,2572000.0,15.47,15.53,15.47,15.51,2572000.0
2014-11-11 10:45:00,15.51,15.54,15.51,15.52,1304000.0,15.51,15.54,15.51,15.52,1304000.0
2014-11-11 10:50:00,15.53,15.53,15.51,15.51,730000.0,15.53,15.53,15.51,15.51,730000.0
2014-11-11 10:55:00,15.51,15.53,15.49,15.52,636000.0,15.51,15.53,15.49,15.52,636000.0
2014-11-11 11:00:00,15.52,15.52,15.48,15.49,520000.0,15.52,15.52,15.48,15.49,520000.0
2014-11-11 11:05:00,15.48,15.5,15.47,15.5,254000.0,15.48,15.5,15.47,15.5,254000.0
2014-11-11 11:10:00,15.49,15.51,15.49,15.49,596000.0,15.49,15.51,15.49,15.49,596000.0
2014-11-11 11:15:00,15.49,15.5,15.46,15.46,818000.0,15.49,15.5,15.46,15.46,818000.0
2014-11-11 11:20:00,15.46,15.49,15.46,15.48,670000.0,15.46,15.49,15.46,15.48,670000.0
2014-11-11 11:25:00,15.48,15.49,15.47,15.47,444000.0,15.48,15.49,15.47,15.47,444000.0
2014-11-11 11:30:00,15.47,15.49,15.47,15.48,248000.0,15.47,15.49,15.47,15.48,248000.0
2014-11-11 11:35:00,15.48,15.5,15.48,15.49,352000.0,15.48,15.5,15.48,15.49,352000.0
2014-11-11 11:40:00,15.49,15.5,15.49,15.49,170000.0,15.49,15.5,15.49,15.49,170000.0
2014-11-11 11:45:00,15.49,15.49,15.47,15.48,504000.0,15.49,15.49,15.47,15.48,504000.0
2014-11-11 11:50:00,15.48,15.49,15.48,15.49,446000.0,15.48,15.49,15.48,15.49,446000.0
2014-11-11 11:55:00,15.49,15.49,15.47,15.47,448000.0,15.49,15.49,15.47,15.47,448000.0
2014-11-11 12:00:00,15.47,15.47,15.46,15.47,450000.0,15.47,15.47,15.46,15.47,450000.0
2014-11-11 12:05:00,15.47,15.47,15.46,15.46,310000.0,15.47,15.47,15.46,15.46,310000.0
2014-11-11 12:10:00,15.47,15.49,15.47,15.48,362000.0,15.47,15.49,15.47,15.48,362000.0
2014-11-11 12:15:00,15.48,15.5,15.48,15.5,158000.0,15.48,15.5,15.48,15.5,158000.0
2014-11-11 12:20:00,15.5,15.52,15.5,15.51,620000.0,15.5,15.52,15.5,15.51,620000.0
2014-11-11 12:25:00,15.51,15.54,15.51,15.53,900000.0,15.51,15.54,15.51,15.53,900000.0
2014-11-11 12:30:00,15.54,15.55,15.53,15.54,428000.0,15.54,15.55,15.53,15.54,428000.0
2014-11-11 12:35:00,15.55,15.55,15.53,15.53,570000.0,15.55,15.55,15.53,15.53,570000.0
2014-11-11 12:40:00,15.53,15.54,15.52,15.52,292000.0,15.53,15.54,15.52,15.52,292000.0
2014-11-11 12:45:00,15.52,15.53,15.51,15.53,434000.0,15.52,15.53,15.51,15.53,434000.0
2014-11-11 12:50:00,15.53,15.54,15.52,15.52,408000.0,15.53,15.54,15.52,15.52,408000.0
2014-11-11 12:55:00,15.52,15.52,15.51,15.51,168000.0,15.52,15.52,15.51,15.51,168000.0
2014-11-11 13:00:00,15.51,15.52,15.51,15.51,318000.0,15.51,15.52,15.51,15.51,318000.0
2014-11-11 13:05:00,15.51,15.51,15.51,15.51,216000.0,15.51,15.51,15.51,15.51,216000.0
2014-11-11 13:10:00,15.51,15.51,15.49,15.49,356000.0,15.51,15.51,15.49,15.49,356000.0
2014-11-11 13:15:00,15.49,15.5,15.49,15.49,390000.0,15.49,15.5,15.49,15.49,390000.0
2014-11-11 13:20:00,15.5,15.52,15.49,15.52,412000.0,15.5,15.52,15.49,15.52,412000.0
2014-11-11 13:25:00,15.52,15.52,15.51,15.52,346000.0,15.52,15.52,15.51,15.52,346000.0
2014-11-11 13:30:00,15.51,15.54,15.51,15.53,308000.0,15.51,15.54,15.51,15.53,308000.0
2014-11-11 13:35:00,15.53,15.56,15.53,15.56,452000.0,15.53,15.56,15.53,15.56,452000.0
2014-11-11 13:40:00,15.56,15.57,15.55,15.56,374000.0,15.56,15.57,15.55,15.56,374000.0
2014-11-11 13:45:00,15.56,15.56,15.52,15.52,542000.0,15.56,15.56,15.52,15.52,542000.0
2014-11-11 13:50:00,15.52,15.54,15.52,15.54,226000.0,15.52,15.54,15.52,15.54,226000.0
2014-11-11 13:55:00,15.54,15.55,15.54,15.54,418000.0,15.54,15.55,15.54,15.54,418000.0
2014-11-11 14:00:00,15.54,15.54,15.52,15.54,214000.0,15.54,15.54,15.52,15.54,214000.0
2014-11-11 14:05:00,15.54,15.54,15.53,15.53,306000.0,15.54,15.54,15.53,15.53,306000.0
2014-11-11 14:10:00,15.54,15.55,15.53,15.55,154000.0,15.54,15.55,15.53,15.55,154000.0
2014-11-11 14:15:00,15.55,15.55,15.53,15.54,264000.0,15.55,15.55,15.53,15.54,264000.0
2014-11-11 14:20:00,15.54,15.54,15.53,15.54,478000.0,15.54,15.54,15.53,15.54,478000.0
2014-11-11 14:25:00,15.54,15.54,15.53,15.54,310000.0,15.54,15.54,15.53,15.54,310000.0
2014-11-11 14:30:00,15.54,15.55,15.53,15.55,412000.0,15.54,15.55,15.53,15.55,412000.0
2014-11-11 14:35:00,15.55,15.55,15.54,15.55,520000.0,15.55,15.55,15.54,15.55,520000.0
2014-11-11 14:40:00,15.55,15.58,15.55,15.57,788000.0,15.55,15.58,15.55,15.57,788000.0
2014-11-11 14:45:00,15.56,15.59,15.56,15.58,588000.0,15.56,15.59,15.56,15.58,588000.0
2014-11-11 14:50:00,15.58,15.6,15.58,15.6,536000.0,15.58,15.6,15.58,15.6,536000.0
2014-11-11 14:55:00,15.6,15.6,15.59,15.6,698000.0,15.6,15.6,15.59,15.6,698000.0
2014-11-11 15:00:00,15.6,15.6,15.58,15.59,624000.0,15.6,15.6,15.58,15.59,624000.0
2014-11-11 15:05:00,15.58,15.59,15.58,15.59,518000.0,15.58,15.59,15.58,15.59,518000.0
2014-11-11 15:10:00,15.59,15.59,15.57,15.58,632000.0,15.59,15.59,15.57,15.58,632000.0
2014-11-11 15:15:00,15.58,15.58,15.56,15.57,822000.0,15.58,15.58,15.56,15.57,822000.0
2014-11-11 15:20:00,15.57,15.59,15.57,15.57,1200000.0,15.57,15.59,15.57,15.57,1200000.0
2014-11-11 15:25:00,15.57,15.62,15.57,15.61,1672000.0,15.57,15.62,15.57,15.61,1672000.0
2014-11-11 15:30:00,15.61,15.61,15.6,15.61,910000.0,15.61,15.61,15.6,15.61,910000.0
2014-11-11 15:35:00,15.61,15.61,15.59,15.6,984000.0,15.61,15.61,15.59,15.6,984000.0
2014-11-11 15:40:00,15.59,15.6,15.59,15.6,1070000.0,15.59,15.6,15.59,15.6,1070000.0
2014-11-11 15:45:00,15.6,15.62,15.6,15.61,1156000.0,15.6,15.62,15.6,15.61,1156000.0
2014-11-11 15:50:00,15.61,15.61,15.6,15.6,1956000.0,15.61,15.61,15.6,15.6,1956000.0
2014-11-11 15:55:00,15.6,15.6,15.59,15.6,2578000.0,15.6,15.6,15.59,15.6,2578000.0
2014-11-12 09:30:00,15.54,15.57,15.51,15.55,1322000.0,15.54,15.57,15.51,15.55,1322000.0
2014-11-12 09:35:00,15.55,15.56,15.5,15.53,884000.0,15.55,15.56,15.5,15.53,884000.0
2014-11-12 09:40:00,15.53,15.54,15.44,15.45,1224000.0,15.53,15.54,15.44,15.45,1224000.0
2014-11-12 09:45:00,15.46,15.51,15.45,15.5,650000.0,15.46,15.51,15.45,15.5,650000.0
2014-11-12 09:50:00,15.5,15.5,15.48,15.48,538000.0,15.5,15.5,15.48,15.48,538000.0
2014-11-12 09:55:00,15.48,15.49,15.45,15.45,548000.0,15.48,15.49,15.45,15.45,548000.0
2014-11-12 10:00:00,15.45,15.49,15.45,15.48,658000.0,15.45,15.49,15.45,15.48,658000.0
2014-11-12 10:05:00,15.48,15.53,15.48,15.52,646000.0,15.48,15.53,15.48,15.52,646000.0
2014-11-12 10:10:00,15.52,15.54,15.51,15.51,334000.0,15.52,15.54,15.51,15.51,334000.0
2014-11-12 10:15:00,15.51,15.54,15.51,15.54,372000.0,15.51,15.54,15.51,15.54,372000.0
2014-11-12 10:20:00,15.54,15.57,15.54,15.56,732000.0,15.54,15.57,15.54,15.56,732000.0
2014-11-12 10:25:00,15.57,15.57,15.54,15.55,502000.0,15.57,15.57,15.54,15.55,502000.0
2014-11-12 10:30:00,15.55,15.55,15.53,15.53,384000.0,15.55,15.55,15.53,15.53,384000.0
2014-11-12 10:35:00,15.54,15.56,15.54,15.54,328000.0,15.54,15.56,15.54,15.54,328000.0
2014-11-12 10:40:00,15.55,15.55,15.53,15.53,386000.0,15.55,15.55,15.53,15.53,386000.0
2014-11-12 10:45:00,15.53,15.53,15.52,15.52,286000.0,15.53,15.53,15.52,15.52,286000.0
2014-11-12 10:50:00,15.51,15.51,15.48,15.48,470000.0,15.51,15.51,15.48,15.48,470000.0
2014-11-12 10:55:00,15.48,15.49,15.45,15.47,870000.0,15.48,15.49,15.45,15.47,870000.0
2014-11-12 11:00:00,15.47,15.47,15.44,15.46,228000.0,15.47,15.47,15.44,15.46,228000.0
2014-11-12 11:05:00,15.46,15.48,15.45,15.46,386000.0,15.46,15.48,15.45,15.46,386000.0
2014-11-12 11:10:00,15.46,15.49,15.46,15.48,424000.0,15.46,15.49,15.46,15.48,424000.0
2014-11-12 11:15:00,15.49,15.49,15.47,15.48,220000.0,15.49,15.49,15.47,15.48,220000.0
2014-11-12 11:20:00,15.49,15.51,15.49,15.51,560000.0,15.49,15.51,15.49,15.51,560000.0
2014-11-12 11:25:00,15.51,15.53,15.51,15.51,240000.0,15.51,15.53,15.51,15.51,240000.0
2014-11-12 11:30:00,15.51,15.53,15.51,15.52,304000.0,15.51,15.53,15.51,15.52,304000.0
2014-11-12 11:35:00,15.52,15.56,15.52,15.55,532000.0,15.52,15.56,15.52,15.55,532000.0
2014-11-12 11:40:00,15.55,15.56,15.54,15.54,140000.0,15.55,15.56,15.54,15.54,140000.0
2014-11-12 11:45:00,15.54,15.56,15.54,15.55,282000.0,15.54,15.56,15.54,15.55,282000.0
2014-11-12 11:50:00,15.55,15.56,15.53,15.53,302000.0,15.55,15.56,15.53,15.53,302000.0
2014-11-12 11:55:00,15.53,15.55,15.53,15.54,328000.0,15.53,15.55,15.53,15.54,328000.0
2014-11-12 12:00:00,15.54,15.54,15.53,15.53,176000.0,15.54,15.54,15.53,15.53,176000.0
2014-11-12 12:05:00,15.53,15.54,15.53,15.53,220000.0,15.53,15.54,15.53,15.53,220000.0
2014-11-12 12:10:00,15.53,15.53,15.51,15.51,200000.0,15.53,15.53,15.51,15.51,200000.0
2014-11-12 12:15:00,15.51,15.52,15.51,15.51,98000.0,15.51,15.52,15.51,15.51,98000.0
2014-11-12 12:20:00,15.51,15.54,15.5,15.53,346000.0,15.51,15.54,15.5,15.53,346000.0
2014-11-12 12:25:00,15.53,15.56,15.53,15.54,304000.0,15.53,15.56,15.53,15.54,304000.0
2014-11-12 12:30:00,15.55,15.57,15.54,15.56,398000.0,15.55,15.57,15.54,15.56,398000.0
2014-11-12 12:35:00,15.56,15.57,15.55,15.56,238000.0,15.56,15.57,15.55,15.56,238000.0
2014-11-12 12:40:00,15.56,15.58,15.55,15.58,250000.0,15.56,15.58,15.55,15.58,250000.0
2014-11-12 12:45:00,15.58,15.62,15.58,15.6,670000.0,15.58,15.62,15.58,15.6,670000.0
2014-11-12 12:50:00,15.6,15.6,15.58,15.59,306000.0,15.6,15.6,15.58,15.59,306000.0
2014-11-12 12:55:00,15.59,15.61,15.59,15.61,424000.0,15.59,15.61,15.59,15.61,424000.0
2014-11-12 13:00:00,15.61,15.61,15.59,15.59,192000.0,15.61,15.61,15.59,15.59,192000.0
2014-11-12 13:05:00,15.59,15.62,15.59,15.6,314000.0,15.59,15.62,15.59,15.6,314000.0
2014-11-12 13:10:00,15.61,15.62,15.61,15.61,108000.0,15.61,15.62,15.61,15.61,108000.0
2014-11-12 13:15:00,15.61,15.62,15.6,15.61,252000.0,15.61,15.62,15.6,15.61,252000.0
2014-11-12 13:20:00,15.61,15.61,15.59,15.61,210000.0,15.61,15.61,15.59,15.61,210000.0
2014-11-12 13:25:00,15.62,15.62,15.61,15.61,194000.0,15.62,15.62,15.61,15.61,194000.0
2014-11-12 13:30:00,15.61,15.63,15.61,15.62,234000.0,15.61,15.63,15.61,15.62,234000.0
2014-11-12 13:35:00,15.62,15.62,15.61,15.62,164000.0,15.62,15.62,15.61,15.62,164000.0
2014-11-12 13:40:00,15.62,15.63,15.61,15.61,122000.0,15.62,15.63,15.61,15.61,122000.0
2014-11-12 13:45:00,15.61,15.62,15.6,15.61,292000.0,15.61,15.62,15.6,15.61,292000.0
2014-11-12 13:50:00,15.61,15.62,15.6,15.62,204000.0,15.61,15.62,15.6,15.62,204000.0
2014-11-12 13:55:00,15.62,15.62,15.61,15.61,120000.0,15.62,15.62,15.61,15.61,120000.0
2014-11-12 14:00:00,15.62,15.62,15.6,15.62,258000.0,15.62,15.62,15.6,15.62,258000.0
2014-11-12 14:05:00,15.61,15.62,15.61,15.62,152000.0,15.61,15.62,15.61,15.62,152000.0
2014-11-12 14:10:00,15.62,15.62,15.61,15.61,258000.0,15.62,15.62,15.61,15.61,258000.0
2014-11-12 14:15:00,15.62,15.62,15.61,15.61,360000.0,15.62,15.62,15.61,15.61,360000.0
2014-11-12 14:20:00,15.61,15.62,15.61,15.62,320000.0,15.61,15.62,15.61,15.62,320000.0
2014-11-12 14:25:00,15.62,15.62,15.61,15.61,268000.0,15.62,15.62,15.61,15.61,268000.0
2014-11-12 14:30:00,15.61,15.61,15.59,15.59,378000.0,15.61,15.61,15.59,15.59,378000.0
2014-11-12 14:35:00,15.59,15.59,15.57,15.58,418000.0,15.59,15.59,15.57,15.58,418000.0
2014-11-12 14:40:00,15.58,15.6,15.58,15.58,330000.0,15.58,15.6,15.58,15.58,330000.0
2014-11-12 14:45:00,15.58,15.58,15.56,15.56,188000.0,15.58,15.58,15.56,15.56,188000.0
2014-11-12 14:50:00,15.56,15.56,15.54,15.55,400000.0,15.56,15.56,15.54,15.55,400000.0
2014-11-12 14:55:00,15.55,15.55,15.53,15.53,216000.0,15.55,15.55,15.53,15.53,216000.0
2014-11-12 15:00:00,15.53,15.54,15.52,15.53,400000.0,15.53,15.54,15.52,15.53,400000.0
2014-11-12 15:05:00,15.53,15.54,15.53,15.53,708000.0,15.53,15.54,15.53,15.53,708000.0
2014-11-12 15:10:00,15.53,15.53,15.51,15.52,794000.0,15.53,15.53,15.51,15.52,794000.0
2014-11-12 15:15:00,15.52,15.53,15.52,15.53,424000.0,15.52,15.53,15.52,15.53,424000.0
2014-11-12 15:20:00,15.53,15.56,15.52,15.56,290000.0,15.53,15.56,15.52,15.56,290000.0
2014-11-12 15:25:00,15.55,15.57,15.55,15.57,500000.0,15.55,15.57,15.55,15.57,500000.0
2014-11-12 15:30:00,15.56,15.59,15.56,15.59,466000.0,15.56,15.59,15.56,15.59,466000.0
2014-11-12 15:35:00,15.59,15.59,15.56,15.59,512000.0,15.59,15.59,15.56,15.59,512000.0
2014-11-12 15:40:00,15.59,15.6,15.58,15.6,628000.0,15.59,15.6,15.58,15.6,628000.0
2014-11-12 15:45:00,15.59,15.6,15.58,15.59,540000.0,15.59,15.6,15.58,15.59,540000.0
2014-11-12 15:50:00,15.6,15.61,15.58,15.58,726000.0,15.6,15.61,15.58,15.58,726000.0
2014-11-12 15:55:00,15.58,15.59,15.57,15.57,1224000.0,15.58,15.59,15.57,15.57,1224000.0
2014-11-13 09:30:00,15.6,15.67,15.58,15.66,1644000.0,15.6,15.67,15.58,15.66,1644000.0
2014-11-13 09:35:00,15.67,15.75,15.65,15.74,1676000.0,15.67,15.75,15.65,15.74,1676000.0
2014-11-13 09:40:00,15.74,15.84,15.74,15.79,2994000.0,15.74,15.84,15.74,15.79,2994000.0
2014-11-13 09:45:00,15.79,15.82,15.79,15.81,680000.0,15.79,15.82,15.79,15.81,680000.0
2014-11-13 09:50:00,15.81,15.85,15.8,15.81,1954000.0,15.81,15.85,15.8,15.81,1954000.0
2014-11-13 09:55:00,15.82,15.82,15.78,15.8,830000.0,15.82,15.82,15.78,15.8,830000.0
2014-11-13 10:00:00,15.79,15.8,15.76,15.77,898000.0,15.79,15.8,15.76,15.77,898000.0
2014-11-13 10:05:00,15.77,15.82,15.77,15.81,790000.0,15.77,15.82,15.77,15.81,790000.0
2014-11-13 10:10:00,15.81,15.84,15.81,15.84,1134000.0,15.81,15.84,15.81,15.84,1134000.0
2014-11-13 10:15:00,15.84,15.84,15.82,15.83,704000.0,15.84,15.84,15.82,15.83,704000.0
2014-11-13 10:20:00,15.83,15.83,15.8,15.82,712000.0,15.83,15.83,15.8,15.82,712000.0
2014-11-13 10:25:00,15.82,15.83,15.8,15.82,594000.0,15.82,15.83,15.8,15.82,594000.0
2014-11-13 10:30:00,15.82,15.83,15.8,15.8,384000.0,15.82,15.83,15.8,15.8,384000.0
2014-11-13 10:35:00,15.8,15.8,15.79,15.79,474000.0,15.8,15.8,15.79,15.79,474000.0
2014-11-13 10:40:00,15.79,15.8,15.77,15.79,556000.0,15.79,15.8,15.77,15.79,556000.0
2014-11-13 10:45:00,15.78,15.8,15.78,15.79,500000.0,15.78,15.8,15.78,15.79,500000.0
2014-11-13 10:50:00,15.79,15.8,15.77,15.79,610000.0,15.79,15.8,15.77,15.79,610000.0
2014-11-13 10:55:00,15.78,15.78,15.76,15.76,916000.0,15.78,15.78,15.76,15.76,916000.0
2014-11-13 11:00:00,15.76,15.78,15.75,15.76,310000.0,15.76,15.78,15.75,15.76,310000.0
2014-11-13 11:05:00,15.76,15.76,15.72,15.73,1118000.0,15.76,15.76,15.72,15.73,1118000.0
2014-11-13 11:10:00,15.73,15.75,15.72,15.73,472000.0,15.73,15.75,15.72,15.73,472000.0
2014-11-13 11:15:00,15.73,15.76,15.71,15.75,820000.0,15.73,15.76,15.71,15.75,820000.0
2014-11-13 11:20:00,15.75,15.79,15.74,15.79,1094000.0,15.75,15.79,15.74,15.79,1094000.0
2014-11-13 11:25:00,15.79,15.8,15.78,15.79,524000.0,15.79,15.8,15.78,15.79,524000.0
2014-11-13 11:30:00,15.79,15.8,15.76,15.77,632000.0,15.79,15.8,15.76,15.77,632000.0
2014-11-13 11:35:00,15.76,15.77,15.72,15.72,746000.0,15.76,15.77,15.72,15.72,746000.0
2014-11-13 11:40:00,15.73,15.76,15.71,15.76,1022000.0,15.73,15.76,15.71,15.76,1022000.0
2014-11-13 11:45:00,15.76,15.78,15.75,15.76,546000.0,15.76,15.78,15.75,15.76,546000.0
2014-11-13 11:50:00,15.76,15.76,15.72,15.75,686000.0,15.76,15.76,15.72,15.75,686000.0
2014-11-13 11:55:00,15.75,15.75,15.74,15.75,438000.0,15.75,15.75,15.74,15.75,438000.0
2014-11-13 12:00:00,15.76,15.77,15.73,15.76,546000.0,15.76,15.77,15.73,15.76,546000.0
2014-11-13 12:05:00,15.75,15.8,15.75,15.8,498000.0,15.75,15.8,15.75,15.8,498000.0
2014-11-13 12:10:00,15.8,15.81,15.79,15.8,450000.0,15.8,15.81,15.79,15.8,450000.0
2014-11-13 12:15:00,15.81,15.83,15.8,15.8,482000.0,15.81,15.83,15.8,15.8,482000.0
2014-11-13 12:20:00,15.8,15.8,15.79,15.8,450000.0,15.8,15.8,15.79,15.8,450000.0
2014-11-13 12:25:00,15.8,15.82,15.8,15.81,446000.0,15.8,15.82,15.8,15.81,446000.0
2014-11-13 12:30:00,15.81,15.82,15.8,15.81,506000.0,15.81,15.82,15.8,15.81,506000.0
2014-11-13 12:35:00,15.81,15.84,15.81,15.84,376000.0,15.81,15.84,15.81,15.84,376000.0
2014-11-13 12:40:00,15.84,15.89,15.84,15.89,1438000.0,15.84,15.89,15.84,15.89,1438000.0
2014-11-13 12:45:00,15.89,15.89,15.83,15.83,1024000.0,15.89,15.89,15.83,15.83,1024000.0
2014-11-13 12:50:00,15.83,15.84,15.83,15.83,238000.0,15.83,15.84,15.83,15.83,238000.0
2014-11-13 12:55:00,15.83,15.83,15.8,15.81,480000.0,15.83,15.83,15.8,15.81,480000.0
2014-11-13 13:00:00,15.81,15.81,15.78,15.79,476000.0,15.81,15.81,15.78,15.79,476000.0
2014-11-13 13:05:00,15.79,15.79,15.76,15.77,328000.0,15.79,15.79,15.76,15.77,328000.0
2014-11-13 13:10:00,15.78,15.78,15.76,15.78,398000.0,15.78,15.78,15.76,15.78,398000.0
2014-11-13 13:15:00,15.78,15.79,15.77,15.79,288000.0,15.78,15.79,15.77,15.79,288000.0
2014-11-13 13:20:00,15.78,15.78,15.73,15.74,1030000.0,15.78,15.78,15.73,15.74,1030000.0
2014-11-13 13:25:00,15.74,15.76,15.71,15.75,964000.0,15.74,15.76,15.71,15.75,964000.0
2014-11-13 13:30:00,15.75,15.75,15.72,15.72,532000.0,15.75,15.75,15.72,15.72,532000.0
2014-11-13 13:35:00,15.72,15.74,15.72,15.73,408000.0,15.72,15.74,15.72,15.73,408000.0
2014-11-13 13:40:00,15.73,15.76,15.73,15.76,278000.0,15.73,15.76,15.73,15.76,278000.0
2014-11-13 13:45:00,15.76,15.79,15.76,15.78,508000.0,15.76,15.79,15.76,15.78,508000.0
2014-11-13 13:50:00,15.78,15.82,15.77,15.81,774000.0,15.78,15.82,15.77,15.81,774000.0
2014-11-13 13:55:00,15.8,15.8,15.77,15.77,366000.0,15.8,15.8,15.77,15.77,366000.0
2014-11-13 14:00:00,15.77,15.81,15.77,15.8,458000.0,15.77,15.81,15.77,15.8,458000.0
2014-11-13 14:05:00,15.8,15.81,15.79,15.79,512000.0,15.8,15.81,15.79,15.79,512000.0
2014-11-13 14:10:00,15.79,15.79,15.76,15.76,422000.0,15.79,15.79,15.76,15.76,422000.0
2014-11-13 14:15:00,15.76,15.77,15.74,15.77,540000.0,15.76,15.77,15.74,15.77,540000.0
2014-11-13 14:20:00,15.77,15.77,15.74,15.75,254000.0,15.77,15.77,15.74,15.75,254000.0
2014-11-13 14:25:00,15.74,15.78,15.74,15.76,514000.0,15.74,15.78,15.74,15.76,514000.0
2014-11-13 14:30:00,15.77,15.79,15.75,15.78,784000.0,15.77,15.79,15.75,15.78,784000.0
2014-11-13 14:35:00,15.78,15.78,15.76,15.77,204000.0,15.78,15.78,15.76,15.77,204000.0
2014-11-13 14:40:00,15.77,15.77,15.75,15.77,424000.0,15.77,15.77,15.75,15.77,424000.0
2014-11-13 14:45:00,15.77,15.82,15.76,15.82,1146000.0,15.77,15.82,15.76,15.82,1146000.0
2014-11-13 14:50:00,15.82,15.82,15.8,15.8,432000.0,15.82,15.82,15.8,15.8,432000.0
2014-11-13 14:55:00,15.8,15.8,15.77,15.77,512000.0,15.8,15.8,15.77,15.77,512000.0
2014-11-13 15:00:00,15.77,15.78,15.75,15.77,580000.0,15.77,15.78,15.75,15.77,580000.0
2014-11-13 15:05:00,15.77,15.79,15.77,15.79,526000.0,15.77,15.79,15.77,15.79,526000.0
2014-11-13 15:10:00,15.79,15.8,15.78,15.78,540000.0,15.79,15.8,15.78,15.78,540000.0
2014-11-13 15:15:00,15.78,15.79,15.78,15.78,792000.0,15.78,15.79,15.78,15.78,792000.0
2014-11-13 15:20:00,15.78,15.79,15.76,15.78,784000.0,15.78,15.79,15.76,15.78,784000.0
2014-11-13 15:25:00,15.78,15.79,15.76,15.77,526000.0,15.78,15.79,15.76,15.77,526000.0
2014-11-13 15:30:00,15.77,15.79,15.76,15.79,678000.0,15.77,15.79,15.76,15.79,678000.0
2014-11-13 15:35:00,15.79,15.81,15.78,15.8,1078000.0,15.79,15.81,15.78,15.8,1078000.0
2014-11-13 15:40:00,15.8,15.83,15.8,15.81,1486000.0,15.8,15.83,15.8,15.81,1486000.0
2014-11-13 15:45:00,15.81,15.83,15.8,15.81,1292000.0,15.81,15.83,15.8,15.81,1292000.0
2014-11-13 15:50:00,15.81,15.82,15.8,15.81,1244000.0,15.81,15.82,15.8,15.81,1244000.0
2014-11-13 15:55:00,15.81,15.83,15.79,15.82,3660000.0,15.81,15.83,15.79,15.82,3660000.0
2014-11-14 09:30:00,15.86,15.88,15.82,15.87,2148000.0,15.86,15.88,15.82,15.87,2148000.0
2014-11-14 09:35:00,15.86,15.98,15.86,15.97,2790000.0,15.86,15.98,15.86,15.97,2790000.0
2014-11-14 09:40:00,15.97,16.08,15.97,16.08,4388000.0,15.97,16.08,15.97,16.08,4388000.0
2014-11-14 09:45:00,16.08,16.13,16.06,16.08,4936000.0,16.08,16.13,16.06,16.08,4936000.0
2014-11-14 09:50:00,16.07,16.09,16.05,16.08,2318000.0,16.07,16.09,16.05,16.08,2318000.0
2014-11-14 09:55:00,16.08,16.16,16.07,16.12,3216000.0,16.08,16.16,16.07,16.12,3216000.0
2014-11-14 10:00:00,16.12,16.16,16.12,16.15,2308000.0,16.12,16.16,16.12,16.15,2308000.0
2014-11-14 10:05:00,16.15,16.17,16.15,16.17,1696000.0,16.15,16.17,16.15,16.17,1696000.0
2014-11-14 10:10:00,16.17,16.21,16.16,16.2,2296000.0,16.17,16.21,16.16,16.2,2296000.0
2014-11-14 10:15:00,16.2,16.21,16.14,16.17,1700000.0,16.2,16.21,16.14,16.17,1700000.0
2014-11-14 10:20:00,16.17,16.17,16.14,16.15,1484000.0,16.17,16.17,16.14,16.15,1484000.0
2014-11-14 10:25:00,16.15,16.16,16.12,16.14,1110000.0,16.15,16.16,16.12,16.14,1110000.0
2014-11-14 10:30:00,16.14,16.19,16.14,16.18,1282000.0,16.14,16.19,16.14,16.18,1282000.0
2014-11-14 10:35:00,16.18,16.18,16.15,16.17,994000.0,16.18,16.18,16.15,16.17,994000.0
2014-11-14 10:40:00,16.17,16.21,16.17,16.21,1084000.0,16.17,16.21,16.17,16.21,1084000.0
2014-11-14 10:45:00,16.21,16.31,16.2,16.31,4722000.0,16.21,16.31,16.2,16.31,4722000.0
2014-11-14 10:50:00,16.31,16.4,16.31,16.4,6098000.0,16.31,16.4,16.31,16.4,6098000.0
2014-11-14 10:55:00,16.4,16.47,16.38,16.43,7428000.0,16.4,16.47,16.38,16.43,7428000.0
2014-11-14 11:00:00,16.44,16.44,16.38,16.39,3454000.0,16.44,16.44,16.38,16.39,3454000.0
2014-11-14 11:05:00,16.39,16.41,16.37,16.39,1928000.0,16.39,16.41,16.37,16.39,1928000.0
2014-11-14 11:10:00,16.39,16.45,16.39,16.43,2396000.0,16.39,16.45,16.39,16.43,2396000.0
2014-11-14 11:15:00,16.43,16.46,16.4,16.46,2052000.0,16.43,16.46,16.4,16.46,2052000.0
2014-11-14 11:20:00,16.46,16.49,16.44,16.44,3132000.0,16.46,16.49,16.44,16.44,3132000.0
2014-11-14 11:25:00,16.44,16.47,16.42,16.46,1158000.0,16.44,16.47,16.42,16.46,1158000.0
2014-11-14 11:30:00,16.47,16.49,16.46,16.47,1908000.0,16.47,16.49,16.46,16.47,1908000.0
2014-11-14 11:35:00,16.47,16.47,16.43,16.45,1308000.0,16.47,16.47,16.43,16.45,1308000.0
2014-11-14 11:40:00,16.45,16.45,16.42,16.43,1782000.0,16.45,16.45,16.42,16.43,1782000.0
2014-11-14 11:45:00,16.43,16.45,16.42,16.42,1256000.0,16.43,16.45,16.42,16.42,1256000.0
2014-11-14 11:50:00,16.42,16.47,16.42,16.47,1066000.0,16.42,16.47,16.42,16.47,1066000.0
2014-11-14 11:55:00,16.47,16.48,16.45,16.46,1478000.0,16.47,16.48,16.45,16.46,1478000.0
2014-11-14 12:00:00,16.46,16.48,16.46,16.48,764000.0,16.46,16.48,16.46,16.48,764000.0
2014-11-14 12:05:00,16.48,16.52,16.48,16.51,3290000.0,16.48,16.52,16.48,16.51,3290000.0
2014-11-14 12:10:00,16.51,16.58,16.51,16.57,3942000.0,16.51,16.58,16.51,16.57,3942000.0
2014-11-14 12:15:00,16.57,16.57,16.53,16.53,2022000.0,16.57,16.57,16.53,16.53,2022000.0
2014-11-14 12:20:00,16.53,16.57,16.52,16.56,1202000.0,16.53,16.57,16.52,16.56,1202000.0
2014-11-14 12:25:00,16.56,16.64,16.56,16.6,3132000.0,16.56,16.64,16.56,16.6,3132000.0
2014-11-14 12:30:00,16.6,16.61,16.56,16.56,1448000.0,16.6,16.61,16.56,16.56,1448000.0
2014-11-14 12:35:00,16.56,16.6,16.56,16.57,1058000.0,16.56,16.6,16.56,16.57,1058000.0
2014-11-14 12:40:00,16.57,16.57,16.54,16.56,1126000.0,16.57,16.57,16.54,16.56,1126000.0
2014-11-14 12:45:00,16.56,16.57,16.54,16.55,732000.0,16.56,16.57,16.54,16.55,732000.0
2014-11-14 12:50:00,16.55,16.56,16.52,16.52,1108000.0,16.55,16.56,16.52,16.52,1108000.0
2014-11-14 12:55:00,16.52,16.53,16.51,16.53,944000.0,16.52,16.53,16.51,16.53,944000.0
2014-11-14 13:00:00,16.52,16.53,16.51,16.51,624000.0,16.52,16.53,16.51,16.51,624000.0
2014-11-14 13:05:00,16.51,16.55,16.51,16.54,960000.0,16.51,16.55,16.51,16.54,960000.0
2014-11-14 13:10:00,16.54,16.54,16.53,16.53,764000.0,16.54,16.54,16.53,16.53,764000.0
2014-11-14 13:15:00,16.53,16.54,16.51,16.53,1228000.0,16.53,16.54,16.51,16.53,1228000.0
2014-11-14 13:20:00,16.53,16.55,16.51,16.52,866000.0,16.53,16.55,16.51,16.52,866000.0
2014-11-14 13:25:00,16.52,16.53,16.49,16.49,870000.0,16.52,16.53,16.49,16.49,870000.0
2014-11-14 13:30:00,16.5,16.51,16.46,16.46,1382000.0,16.5,16.51,16.46,16.46,1382000.0
2014-11-14 13:35:00,16.47,16.49,16.46,16.48,690000.0,16.47,16.49,16.46,16.48,690000.0
2014-11-14 13:40:00,16.49,16.49,16.48,16.48,730000.0,16.49,16.49,16.48,16.48,730000.0
2014-11-14 13:45:00,16.48,16.48,16.41,16.45,1298000.0,16.48,16.48,16.41,16.45,1298000.0
2014-11-14 13:50:00,16.45,16.46,16.44,16.45,858000.0,16.45,16.46,16.44,16.45,858000.0
2014-11-14 13:55:00,16.44,16.45,16.4,16.4,1398000.0,16.44,16.45,16.4,16.4,1398000.0
2014-11-14 14:00:00,16.4,16.41,16.38,16.38,1304000.0,16.4,16.41,16.38,16.38,1304000.0
2014-11-14 14:05:00,16.38,16.41,16.35,16.41,1946000.0,16.38,16.41,16.35,16.41,1946000.0
2014-11-14 14:10:00,16.41,16.41,16.38,16.4,1458000.0,16.41,16.41,16.38,16.4,1458000.0
2014-11-14 14:15:00,16.4,16.4,16.38,16.4,1024000.0,16.4,16.4,16.38,16.4,1024000.0
2014-11-14 14:20:00,16.4,16.4,16.37,16.4,912000.0,16.4,16.4,16.37,16.4,912000.0
2014-11-14 14:25:00,16.4,16.48,16.4,16.48,1696000.0,16.4,16.48,16.4,16.48,1696000.0
2014-11-14 14:30:00,16.47,16.48,16.45,16.46,1198000.0,16.47,16.48,16.45,16.46,1198000.0
2014-11-14 14:35:00,16.46,16.47,16.44,16.46,958000.0,16.46,16.47,16.44,16.46,958000.0
2014-11-14 14:40:00,16.46,16.47,16.45,16.46,792000.0,16.46,16.47,16.45,16.46,792000.0
2014-11-14 14:45:00,16.46,16.46,16.43,16.44,646000.0,16.46,16.46,16.43,16.44,646000.0
2014-11-14 14:50:00,16.44,16.45,16.43,16.43,486000.0,16.44,16.45,16.43,16.43,486000.0
2014-11-14 14:55:00,16.43,16.43,16.41,16.42,722000.0,16.43,16.43,16.41,16.42,722000.0
2014-11-14 15:00:00,16.42,16.42,16.4,16.4,604000.0,16.42,16.42,16.4,16.4,604000.0
2014-11-14 15:05:00,16.41,16.41,16.39,16.4,772000.0,16.41,16.41,16.39,16.4,772000.0
2014-11-14 15:10:00,16.4,16.43,16.4,16.4,1516000.0,16.4,16.43,16.4,16.4,1516000.0
2014-11-14 15:15:00,16.4,16.4,16.38,16.4,1506000.0,16.4,16.4,16.38,16.4,1506000.0
2014-11-14 15:20:00,16.4,16.41,16.39,16.39,1304000.0,16.4,16.41,16.39,16.39,1304000.0
2014-11-14 15:25:00,16.4,16.4,16.39,16.4,724000.0,16.4,16.4,16.39,16.4,724000.0
2014-11-14 15:30:00,16.4,16.42,16.4,16.42,1794000.0,16.4,16.42,16.4,16.42,1794000.0
2014-11-14 15:35:00,16.42,16.44,16.41,16.42,2182000.0,16.42,16.44,16.41,16.42,2182000.0
2014-11-14 15:40:00,16.42,16.42,16.4,16.4,1602000.0,16.42,16.42,16.4,16.4,1602000.0
2014-11-14 15:45:00,16.4,16.42,16.4,16.41,2070000.0,16.4,16.42,16.4,16.41,2070000.0
2014-11-14 15:50:00,16.41,16.42,16.39,16.4,2960000.0,16.41,16.42,16.39,16.4,2960000.0
2014-11-14 15:55:00,16.4,16.4,16.24,16.39,5444000.0,16.4,16.4,16.24,16.39,5444000.0
2014-11-17 09:30:00,16.32,16.39,16.3,16.33,7692000.0,16.32,16.39,16.3,16.33,7692000.0
2014-11-17 09:35:00,16.33,16.4,16.31,16.37,3232000.0,16.33,16.4,16.31,16.37,3232000.0
2014-11-17 09:40:00,16.37,16.37,16.32,16.33,2812000.0,16.37,16.37,16.32,16.33,2812000.0
2014-11-17 09:45:00,16.33,16.33,16.26,16.27,3296000.0,16.33,16.33,16.26,16.27,3296000.0
2014-11-17 09:50:00,16.27,16.29,16.23,16.23,4116000.0,16.27,16.29,16.23,16.23,4116000.0
2014-11-17 09:55:00,16.23,16.23,16.18,16.21,4796000.0,16.23,16.23,16.18,16.21,4796000.0
2014-11-17 10:00:00,16.21,16.23,16.18,16.21,3312000.0,16.21,16.23,16.18,16.21,3312000.0
2014-11-17 10:05:00,16.22,16.22,16.14,16.14,4396000.0,16.22,16.22,16.14,16.14,4396000.0
2014-11-17 10:10:00,16.14,16.17,16.1,16.15,3868000.0,16.14,16.17,16.1,16.15,3868000.0
2014-11-17 10:15:00,16.15,16.16,16.09,16.12,2168000.0,16.15,16.16,16.09,16.12,2168000.0
2014-11-17 10:20:00,16.12,16.16,16.11,16.16,2668000.0,16.12,16.16,16.11,16.16,2668000.0
2014-11-17 10:25:00,16.16,16.17,16.11,16.12,2396000.0,16.16,16.17,16.11,16.12,2396000.0
2014-11-17 10:30:00,16.12,16.12,16.07,16.08,3020000.0,16.12,16.12,16.07,16.08,3020000.0
2014-11-17 10:35:00,16.09,16.1,16.06,16.07,2648000.0,16.09,16.1,16.06,16.07,2648000.0
2014-11-17 10:40:00,16.07,16.07,16.03,16.04,3276000.0,16.07,16.07,16.03,16.04,3276000.0
2014-11-17 10:45:00,16.04,16.04,16.0,16.03,3464000.0,16.04,16.04,16.0,16.03,3464000.0
2014-11-17 10:50:00,16.03,16.04,16.01,16.03,2544000.0,16.03,16.04,16.01,16.03,2544000.0
2014-11-17 10:55:00,16.03,16.05,16.02,16.03,2328000.0,16.03,16.05,16.02,16.03,2328000.0
2014-11-17 11:00:00,16.03,16.04,15.96,15.96,4824000.0,16.03,16.04,15.96,15.96,4824000.0
2014-11-17 11:05:00,15.97,15.99,15.95,15.97,3240000.0,15.97,15.99,15.95,15.97,3240000.0
2014-11-17 11:10:00,15.97,15.99,15.95,15.98,2612000.0,15.97,15.99,15.95,15.98,2612000.0
2014-11-17 11:15:00,15.97,16.0,15.96,15.98,1824000.0,15.97,16.0,15.96,15.98,1824000.0
2014-11-17 11:20:00,15.98,15.99,15.96,15.97,2148000.0,15.98,15.99,15.96,15.97,2148000.0
2014-11-17 11:25:00,15.97,15.98,15.92,15.92,3088000.0,15.97,15.98,15.92,15.92,3088000.0
2014-11-17 11:30:00,15.93,15.94,15.91,15.92,2652000.0,15.93,15.94,15.91,15.92,2652000.0
2014-11-17 11:35:00,15.92,15.94,15.9,15.92,2652000.0,15.92,15.94,15.9,15.92,2652000.0
2014-11-17 11:40:00,15.92,15.93,15.91,15.92,2012000.0,15.92,15.93,15.91,15.92,2012000.0
2014-11-17 11:45:00,15.92,15.95,15.91,15.93,2188000.0,15.92,15.95,15.91,15.93,2188000.0
2014-11-17 11:50:00,15.93,15.99,15.93,15.98,1820000.0,15.93,15.99,15.93,15.98,1820000.0
2014-11-17 11:55:00,15.98,15.99,15.96,15.98,1200000.0,15.98,15.99,15.96,15.98,1200000.0
2014-11-17 12:00:00,15.98,16.0,15.96,15.97,2288000.0,15.98,16.0,15.96,15.97,2288000.0
2014-11-17 12:05:00,15.97,15.97,15.96,15.96,696000.0,15.97,15.97,15.96,15.96,696000.0
2014-11-17 12:10:00,15.97,16.0,15.96,15.97,2088000.0,15.97,16.0,15.96,15.97,2088000.0
2014-11-17 12:15:00,15.96,15.97,15.93,15.94,1764000.0,15.96,15.97,15.93,15.94,1764000.0
2014-11-17 12:20:00,15.94,15.99,15.94,15.99,1256000.0,15.94,15.99,15.94,15.99,1256000.0
2014-11-17 12:25:00,15.98,16.03,15.98,16.03,2340000.0,15.98,16.03,15.98,16.03,2340000.0
2014-11-17 12:30:00,16.03,16.06,16.02,16.04,2096000.0,16.03,16.06,16.02,16.04,2096000.0
2014-11-17 12:35:00,16.04,16.06,16.04,16.06,952000.0,16.04,16.06,16.04,16.06,952000.0
2014-11-17 12:40:00,16.06,16.1,16.05,16.07,1984000.0,16.06,16.1,16.05,16.07,1984000.0
2014-11-17 12:45:00,16.07,16.11,16.07,16.08,1616000.0,16.07,16.11,16.07,16.08,1616000.0
2014-11-17 12:50:00,16.08,16.09,16.07,16.08,732000.0,16.08,16.09,16.07,16.08,732000.0
2014-11-17 12:55:00,16.08,16.08,16.03,16.05,1424000.0,16.08,16.08,16.03,16.05,1424000.0
2014-11-17 13:00:00,16.04,16.06,16.03,16.05,676000.0,16.04,16.06,16.03,16.05,676000.0
2014-11-17 13:05:00,16.06,16.08,16.05,16.08,648000.0,16.06,16.08,16.05,16.08,648000.0
2014-11-17 13:10:00,16.07,16.07,16.06,16.06,764000.0,16.07,16.07,16.06,16.06,764000.0
2014-11-17 13:15:00,16.06,16.07,16.04,16.06,824000.0,16.06,16.07,16.04,16.06,824000.0
2014-11-17 13:20:00,16.06,16.09,16.06,16.08,880000.0,16.06,16.09,16.06,16.08,880000.0
2014-11-17 13:25:00,16.08,16.1,16.08,16.09,780000.0,16.08,16.1,16.08,16.09,780000.0
2014-11-17 13:30:00,16.09,16.11,16.08,16.08,1004000.0,16.09,16.11,16.08,16.08,1004000.0
2014-11-17 13:35:00,16.09,16.1,16.09,16.09,492000.0,16.09,16.1,16.09,16.09,492000.0
2014-11-17 13:40:00,16.09,16.11,16.09,16.11,628000.0,16.09,16.11,16.09,16.11,628000.0
2014-11-17 13:45:00,16.11,16.11,16.09,16.09,692000.0,16.11,16.11,16.09,16.09,692000.0
2014-11-17 13:50:00,16.09,16.1,16.08,16.08,800000.0,16.09,16.1,16.08,16.08,800000.0
2014-11-17 13:55:00,16.08,16.09,16.06,16.06,964000.0,16.08,16.09,16.06,16.06,964000.0
2014-11-17 14:00:00,16.06,16.08,16.05,16.08,1308000.0,16.06,16.08,16.05,16.08,1308000.0
2014-11-17 14:05:00,16.08,16.08,16.06,16.08,760000.0,16.08,16.08,16.06,16.08,760000.0
2014-11-17 14:10:00,16.08,16.08,16.07,16.07,836000.0,16.08,16.08,16.07,16.07,836000.0
2014-11-17 14:15:00,16.07,16.08,16.06,16.08,1144000.0,16.07,16.08,16.06,16.08,1144000.0
2014-11-17 14:20:00,16.08,16.08,16.06,16.06,728000.0,16.08,16.08,16.06,16.06,728000.0
2014-11-17 14:25:00,16.06,16.08,16.06,16.07,516000.0,16.06,16.08,16.06,16.07,516000.0
2014-11-17 14:30:00,16.08,16.09,16.06,16.08,784000.0,16.08,16.09,16.06,16.08,784000.0
2014-11-17 14:35:00,16.08,16.12,16.08,16.11,1312000.0,16.08,16.12,16.08,16.11,1312000.0
2014-11-17 14:40:00,16.11,16.12,16.11,16.12,932000.0,16.11,16.12,16.11,16.12,932000.0
2014-11-17 14:45:00,16.12,16.14,16.12,16.12,1648000.0,16.12,16.14,16.12,16.12,1648000.0
2014-11-17 14:50:00,16.12,16.13,16.11,16.11,1140000.0,16.12,16.13,16.11,16.11,1140000.0
2014-11-17 14:55:00,16.12,16.14,16.12,16.13,648000.0,16.12,16.14,16.12,16.13,648000.0
2014-11-17 15:00:00,16.13,16.13,16.12,16.12,836000.0,16.13,16.13,16.12,16.12,836000.0
2014-11-17 15:05:00,16.13,16.13,16.11,16.12,1176000.0,16.13,16.13,16.11,16.12,1176000.0
2014-11-17 15:10:00,16.11,16.13,16.11,16.12,872000.0,16.11,16.13,16.11,16.12,872000.0
2014-11-17 15:15:00,16.12,16.12,16.1,16.11,1152000.0,16.12,16.12,16.1,16.11,1152000.0
2014-11-17 15:20:00,16.11,16.13,16.11,16.12,1180000.0,16.11,16.13,16.11,16.12,1180000.0
2014-11-17 15:25:00,16.12,16.14,16.12,16.13,1500000.0,16.12,16.14,16.12,16.13,1500000.0
2014-11-17 15:30:00,16.13,16.16,16.13,16.15,1620000.0,16.13,16.16,16.13,16.15,1620000.0
2014-11-17 15:35:00,16.15,16.16,16.14,16.15,2028000.0,16.15,16.16,16.14,16.15,2028000.0
2014-11-17 15:40:00,16.16,16.16,16.14,16.14,1492000.0,16.16,16.16,16.14,16.14,1492000.0
2014-11-17 15:45:00,16.14,16.15,16.14,16.15,1772000.0,16.14,16.15,16.14,16.15,1772000.0
2014-11-17 15:50:00,16.15,16.16,16.14,16.14,2364000.0,16.15,16.16,16.14,16.14,2364000.0
2014-11-17 15:55:00,16.14,16.16,16.14,16.15,4944000.0,16.14,16.16,16.14,16.15,4944000.0
2014-11-18 09:30:00,16.2,16.22,16.16,16.18,2792000.0,16.2,16.22,16.16,16.18,2792000.0
2014-11-18 09:35:00,16.19,16.32,16.18,16.32,2020000.0,16.19,16.32,16.18,16.32,2020000.0
2014-11-18 09:40:00,16.32,16.4,16.32,16.36,2540000.0,16.32,16.4,16.32,16.36,2540000.0
2014-11-18 09:45:00,16.37,16.4,16.32,16.33,1202000.0,16.37,16.4,16.32,16.33,1202000.0
2014-11-18 09:50:00,16.34,16.36,16.29,16.35,1354000.0,16.34,16.36,16.29,16.35,1354000.0
2014-11-18 09:55:00,16.35,16.39,16.35,16.37,1126000.0,16.35,16.39,16.35,16.37,1126000.0
2014-11-18 10:00:00,16.38,16.44,16.36,16.42,2052000.0,16.38,16.44,16.36,16.42,2052000.0
2014-11-18 10:05:00,16.43,16.47,16.42,16.47,1740000.0,16.43,16.47,16.42,16.47,1740000.0
2014-11-18 10:10:00,16.47,16.48,16.43,16.43,1782000.0,16.47,16.48,16.43,16.43,1782000.0
2014-11-18 10:15:00,16.43,16.46,16.41,16.43,1294000.0,16.43,16.46,16.41,16.43,1294000.0
2014-11-18 10:20:00,16.44,16.44,16.39,16.4,858000.0,16.44,16.44,16.39,16.4,858000.0
2014-11-18 10:25:00,16.4,16.42,16.39,16.4,1162000.0,16.4,16.42,16.39,16.4,1162000.0
2014-11-18 10:30:00,16.4,16.43,16.39,16.41,646000.0,16.4,16.43,16.39,16.41,646000.0
2014-11-18 10:35:00,16.4,16.41,16.37,16.38,850000.0,16.4,16.41,16.37,16.38,850000.0
2014-11-18 10:40:00,16.38,16.39,16.36,16.36,810000.0,16.38,16.39,16.36,16.36,810000.0
2014-11-18 10:45:00,16.36,16.37,16.32,16.35,1434000.0,16.36,16.37,16.32,16.35,1434000.0
2014-11-18 10:50:00,16.34,16.37,16.34,16.36,832000.0,16.34,16.37,16.34,16.36,832000.0
2014-11-18 10:55:00,16.37,16.4,16.35,16.38,900000.0,16.37,16.4,16.35,16.38,900000.0
2014-11-18 11:00:00,16.38,16.38,16.36,16.37,502000.0,16.38,16.38,16.36,16.37,502000.0
2014-11-18 11:05:00,16.37,16.39,16.37,16.39,744000.0,16.37,16.39,16.37,16.39,744000.0
2014-11-18 11:10:00,16.39,16.39,16.37,16.39,946000.0,16.39,16.39,16.37,16.39,946000.0
2014-11-18 11:15:00,16.39,16.4,16.37,16.38,854000.0,16.39,16.4,16.37,16.38,854000.0
2014-11-18 11:20:00,16.37,16.38,16.35,16.35,740000.0,16.37,16.38,16.35,16.35,740000.0
2014-11-18 11:25:00,16.35,16.36,16.34,16.35,866000.0,16.35,16.36,16.34,16.35,866000.0
2014-11-18 11:30:00,16.35,16.35,16.33,16.34,522000.0,16.35,16.35,16.33,16.34,522000.0
2014-11-18 11:35:00,16.34,16.35,16.33,16.33,506000.0,16.34,16.35,16.33,16.33,506000.0
2014-11-18 11:40:00,16.33,16.34,16.32,16.34,466000.0,16.33,16.34,16.32,16.34,466000.0
2014-11-18 11:45:00,16.33,16.35,16.33,16.34,404000.0,16.33,16.35,16.33,16.34,404000.0
2014-11-18 11:50:00,16.34,16.35,16.32,16.33,386000.0,16.34,16.35,16.32,16.33,386000.0
2014-11-18 11:55:00,16.32,16.35,16.32,16.35,264000.0,16.32,16.35,16.32,16.35,264000.0
2014-11-18 12:00:00,16.34,16.35,16.33,16.33,442000.0,16.34,16.35,16.33,16.33,442000.0
2014-11-18 12:05:00,16.33,16.35,16.33,16.35,358000.0,16.33,16.35,16.33,16.35,358000.0
2014-11-18 12:10:00,16.36,16.37,16.35,16.35,368000.0,16.36,16.37,16.35,16.35,368000.0
2014-11-18 12:15:00,16.35,16.37,16.35,16.35,204000.0,16.35,16.37,16.35,16.35,204000.0
2014-11-18 12:20:00,16.35,16.36,16.34,16.34,228000.0,16.35,16.36,16.34,16.34,228000.0
2014-11-18 12:25:00,16.34,16.35,16.33,16.33,180000.0,16.34,16.35,16.33,16.33,180000.0
2014-11-18 12:30:00,16.33,16.33,16.29,16.29,928000.0,16.33,16.33,16.29,16.29,928000.0
2014-11-18 12:35:00,16.29,16.3,16.28,16.3,428000.0,16.29,16.3,16.28,16.3,428000.0
2014-11-18 12:40:00,16.3,16.32,16.29,16.3,658000.0,16.3,16.32,16.29,16.3,658000.0
2014-11-18 12:45:00,16.3,16.31,16.29,16.29,264000.0,16.3,16.31,16.29,16.29,264000.0
2014-11-18 12:50:00,16.29,16.32,16.29,16.3,504000.0,16.29,16.32,16.29,16.3,504000.0
2014-11-18 12:55:00,16.31,16.33,16.31,16.32,370000.0,16.31,16.33,16.31,16.32,370000.0
2014-11-18 13:00:00,16.32,16.34,16.32,16.33,386000.0,16.32,16.34,16.32,16.33,386000.0
2014-11-18 13:05:00,16.33,16.33,16.3,16.32,346000.0,16.33,16.33,16.3,16.32,346000.0
2014-11-18 13:10:00,16.32,16.33,16.31,16.31,276000.0,16.32,16.33,16.31,16.31,276000.0
2014-11-18 13:15:00,16.31,16.31,16.29,16.29,558000.0,16.31,16.31,16.29,16.29,558000.0
2014-11-18 13:20:00,16.29,16.29,16.26,16.27,940000.0,16.29,16.29,16.26,16.27,940000.0
2014-11-18 13:25:00,16.27,16.28,16.27,16.28,276000.0,16.27,16.28,16.27,16.28,276000.0
2014-11-18 13:30:00,16.28,16.28,16.27,16.27,612000.0,16.28,16.28,16.27,16.27,612000.0
2014-11-18 13:35:00,16.27,16.28,16.25,16.25,684000.0,16.27,16.28,16.25,16.25,684000.0
2014-11-18 13:40:00,16.25,16.25,16.22,16.22,532000.0,16.25,16.25,16.22,16.22,532000.0
2014-11-18 13:45:00,16.23,16.25,16.22,16.23,270000.0,16.23,16.25,16.22,16.23,270000.0
2014-11-18 13:50:00,16.23,16.24,16.21,16.22,346000.0,16.23,16.24,16.21,16.22,346000.0
2014-11-18 13:55:00,16.22,16.23,16.22,16.22,268000.0,16.22,16.23,16.22,16.22,268000.0
2014-11-18 14:00:00,16.22,16.23,16.21,16.23,584000.0,16.22,16.23,16.21,16.23,584000.0
2014-11-18 14:05:00,16.22,16.26,16.22,16.25,702000.0,16.22,16.26,16.22,16.25,702000.0
2014-11-18 14:10:00,16.25,16.26,16.24,16.25,390000.0,16.25,16.26,16.24,16.25,390000.0
2014-11-18 14:15:00,16.25,16.26,16.25,16.25,716000.0,16.25,16.26,16.25,16.25,716000.0
2014-11-18 14:20:00,16.25,16.26,16.24,16.26,346000.0,16.25,16.26,16.24,16.26,346000.0
2014-11-18 14:25:00,16.26,16.28,16.26,16.27,678000.0,16.26,16.28,16.26,16.27,678000.0
2014-11-18 14:30:00,16.28,16.28,16.26,16.28,248000.0,16.28,16.28,16.26,16.28,248000.0
2014-11-18 14:35:00,16.28,16.28,16.27,16.27,332000.0,16.28,16.28,16.27,16.27,332000.0
2014-11-18 14:40:00,16.27,16.27,16.25,16.27,584000.0,16.27,16.27,16.25,16.27,584000.0
2014-11-18 14:45:00,16.27,16.28,16.26,16.27,286000.0,16.27,16.28,16.26,16.27,286000.0
2014-11-18 14:50:00,16.27,16.27,16.26,16.27,284000.0,16.27,16.27,16.26,16.27,284000.0
2014-11-18 14:55:00,16.27,16.27,16.25,16.27,334000.0,16.27,16.27,16.25,16.27,334000.0
2014-11-18 15:00:00,16.27,16.28,16.26,16.28,474000.0,16.27,16.28,16.26,16.28,474000.0
2014-11-18 15:05:00,16.28,16.31,16.27,16.3,652000.0,16.28,16.31,16.27,16.3,652000.0
2014-11-18 15:10:00,16.3,16.31,16.29,16.3,386000.0,16.3,16.31,16.29,16.3,386000.0
2014-11-18 15:15:00,16.3,16.31,16.3,16.31,392000.0,16.3,16.31,16.3,16.31,392000.0
2014-11-18 15:20:00,16.31,16.31,16.29,16.29,440000.0,16.31,16.31,16.29,16.29,440000.0
2014-11-18 15:25:00,16.29,16.29,16.28,16.28,294000.0,16.29,16.29,16.28,16.28,294000.0
2014-11-18 15:30:00,16.28,16.29,16.26,16.27,450000.0,16.28,16.29,16.26,16.27,450000.0
2014-11-18 15:35:00,16.27,16.28,16.26,16.27,458000.0,16.27,16.28,16.26,16.27,458000.0
2014-11-18 15:40:00,16.27,16.28,16.26,16.27,442000.0,16.27,16.28,16.26,16.27,442000.0
2014-11-18 15:45:00,16.27,16.28,16.26,16.26,632000.0,16.27,16.28,16.26,16.26,632000.0
2014-11-18 15:50:00,16.26,16.26,16.24,16.24,1266000.0,16.26,16.26,16.24,16.24,1266000.0
2014-11-18 15:55:00,16.24,16.26,16.23,16.25,2238000.0,16.24,16.26,16.23,16.25,2238000.0
2014-11-19 09:30:00,16.36,16.4,16.32,16.37,2732000.0,16.36,16.4,16.32,16.37,2732000.0
2014-11-19 09:35:00,16.38,16.42,16.33,16.4,2346000.0,16.38,16.42,16.33,16.4,2346000.0
2014-11-19 09:40:00,16.39,16.4,16.32,16.34,1762000.0,16.39,16.4,16.32,16.34,1762000.0
2014-11-19 09:45:00,16.34,16.35,16.27,16.27,1294000.0,16.34,16.35,16.27,16.27,1294000.0
2014-11-19 09:50:00,16.28,16.29,16.27,16.28,1268000.0,16.28,16.29,16.27,16.28,1268000.0
2014-11-19 09:55:00,16.28,16.32,16.27,16.3,1734000.0,16.28,16.32,16.27,16.3,1734000.0
2014-11-19 10:00:00,16.29,16.3,16.24,16.24,1240000.0,16.29,16.3,16.24,16.24,1240000.0
2014-11-19 10:05:00,16.24,16.25,16.2,16.22,1074000.0,16.24,16.25,16.2,16.22,1074000.0
2014-11-19 10:10:00,16.23,16.25,16.2,16.24,680000.0,16.23,16.25,16.2,16.24,680000.0
2014-11-19 10:15:00,16.24,16.31,16.23,16.31,920000.0,16.24,16.31,16.23,16.31,920000.0
2014-11-19 10:20:00,16.31,16.34,16.3,16.31,930000.0,16.31,16.34,16.3,16.31,930000.0
2014-11-19 10:25:00,16.3,16.31,16.23,16.24,932000.0,16.3,16.31,16.23,16.24,932000.0
2014-11-19 10:30:00,16.25,16.32,16.23,16.29,782000.0,16.25,16.32,16.23,16.29,782000.0
2014-11-19 10:35:00,16.29,16.31,16.27,16.28,686000.0,16.29,16.31,16.27,16.28,686000.0
2014-11-19 10:40:00,16.28,16.29,16.25,16.28,684000.0,16.28,16.29,16.25,16.28,684000.0
2014-11-19 10:45:00,16.28,16.28,16.25,16.25,654000.0,16.28,16.28,16.25,16.25,654000.0
2014-11-19 10:50:00,16.25,16.26,16.23,16.25,476000.0,16.25,16.26,16.23,16.25,476000.0
2014-11-19 10:55:00,16.25,16.25,16.24,16.24,474000.0,16.25,16.25,16.24,16.24,474000.0
2014-11-19 11:00:00,16.24,16.24,16.22,16.22,438000.0,16.24,16.24,16.22,16.22,438000.0
2014-11-19 11:05:00,16.21,16.23,16.21,16.23,588000.0,16.21,16.23,16.21,16.23,588000.0
2014-11-19 11:10:00,16.23,16.24,16.22,16.23,442000.0,16.23,16.24,16.22,16.23,442000.0
2014-11-19 11:15:00,16.23,16.26,16.23,16.25,698000.0,16.23,16.26,16.23,16.25,698000.0
2014-11-19 11:20:00,16.26,16.31,16.26,16.3,616000.0,16.26,16.31,16.26,16.3,616000.0
2014-11-19 11:25:00,16.3,16.33,16.29,16.3,770000.0,16.3,16.33,16.29,16.3,770000.0
2014-11-19 11:30:00,16.3,16.33,16.3,16.31,898000.0,16.3,16.33,16.3,16.31,898000.0
2014-11-19 11:35:00,16.31,16.34,16.31,16.34,500000.0,16.31,16.34,16.31,16.34,500000.0
2014-11-19 11:40:00,16.34,16.38,16.33,16.38,906000.0,16.34,16.38,16.33,16.38,906000.0
2014-11-19 11:45:00,16.38,16.39,16.36,16.36,704000.0,16.38,16.39,16.36,16.36,704000.0
2014-11-19 11:50:00,16.36,16.37,16.33,16.33,636000.0,16.36,16.37,16.33,16.33,636000.0
2014-11-19 11:55:00,16.33,16.35,16.31,16.33,460000.0,16.33,16.35,16.31,16.33,460000.0
2014-11-19 12:00:00,16.33,16.35,16.33,16.35,352000.0,16.33,16.35,16.33,16.35,352000.0
2014-11-19 12:05:00,16.35,16.37,16.35,16.36,582000.0,16.35,16.37,16.35,16.36,582000.0
2014-11-19 12:10:00,16.36,16.36,16.34,16.35,730000.0,16.36,16.36,16.34,16.35,730000.0
2014-11-19 12:15:00,16.35,16.38,16.34,16.37,332000.0,16.35,16.38,16.34,16.37,332000.0
2014-11-19 12:20:00,16.37,16.38,16.36,16.36,424000.0,16.37,16.38,16.36,16.36,424000.0
2014-11-19 12:25:00,16.36,16.37,16.36,16.37,180000.0,16.36,16.37,16.36,16.37,180000.0
2014-11-19 12:30:00,16.37,16.37,16.36,16.37,520000.0,16.37,16.37,16.36,16.37,520000.0
2014-11-19 12:35:00,16.36,16.37,16.34,16.34,314000.0,16.36,16.37,16.34,16.34,314000.0
2014-11-19 12:40:00,16.34,16.34,16.33,16.34,354000.0,16.34,16.34,16.33,16.34,354000.0
2014-11-19 12:45:00,16.34,16.35,16.33,16.34,424000.0,16.34,16.35,16.33,16.34,424000.0
2014-11-19 12:50:00,16.34,16.36,16.34,16.35,268000.0,16.34,16.36,16.34,16.35,268000.0
2014-11-19 12:55:00,16.36,16.38,16.35,16.38,570000.0,16.36,16.38,16.35,16.38,570000.0
2014-11-19 13:00:00,16.38,16.39,16.37,16.37,346000.0,16.38,16.39,16.37,16.37,346000.0
2014-11-19 13:05:00,16.37,16.38,16.37,16.37,190000.0,16.37,16.38,16.37,16.37,190000.0
2014-11-19 13:10:00,16.37,16.37,16.36,16.36,318000.0,16.37,16.37,16.36,16.36,318000.0
2014-11-19 13:15:00,16.36,16.37,16.36,16.37,126000.0,16.36,16.37,16.36,16.37,126000.0
2014-11-19 13:20:00,16.37,16.38,16.37,16.37,202000.0,16.37,16.38,16.37,16.37,202000.0
2014-11-19 13:25:00,16.37,16.38,16.35,16.35,356000.0,16.37,16.38,16.35,16.35,356000.0
2014-11-19 13:30:00,16.36,16.37,16.34,16.35,134000.0,16.36,16.37,16.34,16.35,134000.0
2014-11-19 13:35:00,16.34,16.35,16.34,16.35,356000.0,16.34,16.35,16.34,16.35,356000.0
2014-11-19 13:40:00,16.35,16.37,16.35,16.36,164000.0,16.35,16.37,16.35,16.36,164000.0
2014-11-19 13:45:00,16.36,16.36,16.34,16.34,324000.0,16.36,16.36,16.34,16.34,324000.0
2014-11-19 13:50:00,16.34,16.35,16.33,16.34,382000.0,16.34,16.35,16.33,16.34,382000.0
2014-11-19 13:55:00,16.34,16.35,16.32,16.32,376000.0,16.34,16.35,16.32,16.32,376000.0
2014-11-19 14:00:00,16.32,16.37,16.3,16.36,826000.0,16.32,16.37,16.3,16.36,826000.0
2014-11-19 14:05:00,16.36,16.36,16.34,16.34,334000.0,16.36,16.36,16.34,16.34,334000.0
2014-11-19 14:10:00,16.34,16.36,16.32,16.32,194000.0,16.34,16.36,16.32,16.32,194000.0
2014-11-19 14:15:00,16.32,16.34,16.31,16.33,472000.0,16.32,16.34,16.31,16.33,472000.0
2014-11-19 14:20:00,16.33,16.33,16.26,16.27,1064000.0,16.33,16.33,16.26,16.27,1064000.0
2014-11-19 14:25:00,16.27,16.31,16.27,16.3,508000.0,16.27,16.31,16.27,16.3,508000.0
2014-11-19 14:30:00,16.3,16.31,16.3,16.3,272000.0,16.3,16.31,16.3,16.3,272000.0
2014-11-19 14:35:00,16.3,16.3,16.27,16.28,442000.0,16.3,16.3,16.27,16.28,442000.0
2014-11-19 14:40:00,16.28,16.29,16.27,16.28,290000.0,16.28,16.29,16.27,16.28,290000.0
2014-11-19 14:45:00,16.28,16.29,16.27,16.28,382000.0,16.28,16.29,16.27,16.28,382000.0
2014-11-19 14:50:00,16.28,16.31,16.27,16.3,372000.0,16.28,16.31,16.27,16.3,372000.0
2014-11-19 14:55:00,16.3,16.31,16.29,16.3,448000.0,16.3,16.31,16.29,16.3,448000.0
2014-11-19 15:00:00,16.3,16.3,16.27,16.29,514000.0,16.3,16.3,16.27,16.29,514000.0
2014-11-19 15:05:00,16.29,16.3,16.28,16.29,524000.0,16.29,16.3,16.28,16.29,524000.0
2014-11-19 15:10:00,16.29,16.31,16.29,16.29,510000.0,16.29,16.31,16.29,16.29,510000.0
2014-11-19 15:15:00,16.29,16.31,16.29,16.3,626000.0,16.29,16.31,16.29,16.3,626000.0
2014-11-19 15:20:00,16.31,16.34,16.3,16.33,518000.0,16.31,16.34,16.3,16.33,518000.0
2014-11-19 15:25:00,16.33,16.33,16.3,16.3,446000.0,16.33,16.33,16.3,16.3,446000.0
2014-11-19 15:30:00,16.3,16.32,16.29,16.32,694000.0,16.3,16.32,16.29,16.32,694000.0
2014-11-19 15:35:00,16.32,16.32,16.3,16.31,566000.0,16.32,16.32,16.3,16.31,566000.0
2014-11-19 15:40:00,16.31,16.32,16.3,16.31,900000.0,16.31,16.32,16.3,16.31,900000.0
2014-11-19 15:45:00,16.3,16.32,16.3,16.31,536000.0,16.3,16.32,16.3,16.31,536000.0
2014-11-19 15:50:00,16.33,16.33,16.31,16.33,1158000.0,16.33,16.33,16.31,16.33,1158000.0
2014-11-19 15:55:00,16.33,16.34,16.32,16.32,1822000.0,16.33,16.34,16.32,16.32,1822000.0
2014-11-20 09:30:00,16.2,16.25,16.17,16.19,1616000.0,16.2,16.25,16.17,16.19,1616000.0
2014-11-20 09:35:00,16.19,16.27,16.19,16.26,588000.0,16.19,16.27,16.19,16.26,588000.0
2014-11-20 09:40:00,16.26,16.29,16.23,16.24,1148000.0,16.26,16.29,16.23,16.24,1148000.0
2014-11-20 09:45:00,16.24,16.29,16.23,16.27,588000.0,16.24,16.29,16.23,16.27,588000.0
2014-11-20 09:50:00,16.28,16.37,16.27,16.36,1180000.0,16.28,16.37,16.27,16.36,1180000.0
2014-11-20 09:55:00,16.37,16.45,16.36,16.43,1836000.0,16.37,16.45,16.36,16.43,1836000.0
2014-11-20 10:00:00,16.44,16.49,16.43,16.46,2054000.0,16.44,16.49,16.43,16.46,2054000.0
2014-11-20 10:05:00,16.45,16.49,16.45,16.48,1856000.0,16.45,16.49,16.45,16.48,1856000.0
2014-11-20 10:10:00,16.48,16.49,16.43,16.43,1856000.0,16.48,16.49,16.43,16.43,1856000.0
2014-11-20 10:15:00,16.43,16.44,16.4,16.43,1120000.0,16.43,16.44,16.4,16.43,1120000.0
2014-11-20 10:20:00,16.43,16.45,16.42,16.44,1184000.0,16.43,16.45,16.42,16.44,1184000.0
2014-11-20 10:25:00,16.45,16.48,16.45,16.47,794000.0,16.45,16.48,16.45,16.47,794000.0
2014-11-20 10:30:00,16.47,16.48,16.45,16.46,1292000.0,16.47,16.48,16.45,16.46,1292000.0
2014-11-20 10:35:00,16.46,16.47,16.44,16.44,800000.0,16.46,16.47,16.44,16.44,800000.0
2014-11-20 10:40:00,16.44,16.49,16.44,16.49,932000.0,16.44,16.49,16.44,16.49,932000.0
2014-11-20 10:45:00,16.5,16.57,16.49,16.57,2256000.0,16.5,16.57,16.49,16.57,2256000.0
2014-11-20 10:50:00,16.57,16.59,16.55,16.56,1412000.0,16.57,16.59,16.55,16.56,1412000.0
2014-11-20 10:55:00,16.57,16.58,16.55,16.58,1202000.0,16.57,16.58,16.55,16.58,1202000.0
2014-11-20 11:00:00,16.58,16.58,16.55,16.56,784000.0,16.58,16.58,16.55,16.56,784000.0
2014-11-20 11:05:00,16.56,16.59,16.55,16.59,1214000.0,16.56,16.59,16.55,16.59,1214000.0
2014-11-20 11:10:00,16.59,16.6,16.58,16.59,738000.0,16.59,16.6,16.58,16.59,738000.0
2014-11-20 11:15:00,16.59,16.59,16.57,16.57,1080000.0,16.59,16.59,16.57,16.57,1080000.0
2014-11-20 11:20:00,16.58,16.6,16.57,16.59,1084000.0,16.58,16.6,16.57,16.59,1084000.0
2014-11-20 11:25:00,16.59,16.6,16.57,16.57,634000.0,16.59,16.6,16.57,16.57,634000.0
2014-11-20 11:30:00,16.57,16.58,16.57,16.58,574000.0,16.57,16.58,16.57,16.58,574000.0
2014-11-20 11:35:00,16.58,16.59,16.57,16.57,518000.0,16.58,16.59,16.57,16.57,518000.0
2014-11-20 11:40:00,16.57,16.59,16.57,16.59,698000.0,16.57,16.59,16.57,16.59,698000.0
2014-11-20 11:45:00,16.59,16.63,16.58,16.63,1582000.0,16.59,16.63,16.58,16.63,1582000.0
2014-11-20 11:50:00,16.63,16.63,16.6,16.61,602000.0,16.63,16.63,16.6,16.61,602000.0
2014-11-20 11:55:00,16.61,16.61,16.58,16.59,654000.0,16.61,16.61,16.58,16.59,654000.0
2014-11-20 12:00:00,16.58,16.61,16.58,16.6,710000.0,16.58,16.61,16.58,16.6,710000.0
2014-11-20 12:05:00,16.6,16.61,16.59,16.6,562000.0,16.6,16.61,16.59,16.6,562000.0
2014-11-20 12:10:00,16.6,16.6,16.58,16.59,384000.0,16.6,16.6,16.58,16.59,384000.0
2014-11-20 12:15:00,16.58,16.58,16.55,16.58,728000.0,16.58,16.58,16.55,16.58,728000.0
2014-11-20 12:20:00,16.57,16.58,16.56,16.57,512000.0,16.57,16.58,16.56,16.57,512000.0
2014-11-20 12:25:00,16.57,16.58,16.56,16.57,368000.0,16.57,16.58,16.56,16.57,368000.0
2014-11-20 12:30:00,16.57,16.57,16.56,16.56,348000.0,16.57,16.57,16.56,16.56,348000.0
2014-11-20 12:35:00,16.56,16.57,16.54,16.55,606000.0,16.56,16.57,16.54,16.55,606000.0
2014-11-20 12:40:00,16.54,16.55,16.52,16.52,812000.0,16.54,16.55,16.52,16.52,812000.0
2014-11-20 12:45:00,16.52,16.53,16.5,16.5,388000.0,16.52,16.53,16.5,16.5,388000.0
2014-11-20 12:50:00,16.5,16.54,16.5,16.54,386000.0,16.5,16.54,16.5,16.54,386000.0
2014-11-20 12:55:00,16.54,16.55,16.53,16.54,636000.0,16.54,16.55,16.53,16.54,636000.0
2014-11-20 13:00:00,16.54,16.54,16.52,16.53,514000.0,16.54,16.54,16.52,16.53,514000.0
2014-11-20 13:05:00,16.52,16.52,16.51,16.51,236000.0,16.52,16.52,16.51,16.51,236000.0
2014-11-20 13:10:00,16.51,16.51,16.5,16.5,446000.0,16.51,16.51,16.5,16.5,446000.0
2014-11-20 13:15:00,16.51,16.51,16.48,16.49,300000.0,16.51,16.51,16.48,16.49,300000.0
2014-11-20 13:20:00,16.48,16.49,16.46,16.47,336000.0,16.48,16.49,16.46,16.47,336000.0
2014-11-20 13:25:00,16.47,16.5,16.47,16.5,432000.0,16.47,16.5,16.47,16.5,432000.0
2014-11-20 13:30:00,16.49,16.52,16.49,16.52,442000.0,16.49,16.52,16.49,16.52,442000.0
2014-11-20 13:35:00,16.52,16.52,16.5,16.51,180000.0,16.52,16.52,16.5,16.51,180000.0
2014-11-20 13:40:00,16.5,16.51,16.5,16.5,214000.0,16.5,16.51,16.5,16.5,214000.0
2014-11-20 13:45:00,16.5,16.51,16.49,16.51,376000.0,16.5,16.51,16.49,16.51,376000.0
2014-11-20 13:50:00,16.51,16.51,16.49,16.5,224000.0,16.51,16.51,16.49,16.5,224000.0
2014-11-20 13:55:00,16.5,16.51,16.49,16.5,254000.0,16.5,16.51,16.49,16.5,254000.0
2014-11-20 14:00:00,16.5,16.51,16.49,16.49,180000.0,16.5,16.51,16.49,16.49,180000.0
2014-11-20 14:05:00,16.49,16.51,16.49,16.5,212000.0,16.49,16.51,16.49,16.5,212000.0
2014-11-20 14:10:00,16.5,16.5,16.49,16.49,206000.0,16.5,16.5,16.49,16.49,206000.0
2014-11-20 14:15:00,16.51,16.52,16.5,16.51,316000.0,16.51,16.52,16.5,16.51,316000.0
2014-11-20 14:20:00,16.52,16.54,16.51,16.54,650000.0,16.52,16.54,16.51,16.54,650000.0
2014-11-20 14:25:00,16.54,16.55,16.52,16.52,408000.0,16.54,16.55,16.52,16.52,408000.0
2014-11-20 14:30:00,16.52,16.53,16.51,16.51,318000.0,16.52,16.53,16.51,16.51,318000.0
2014-11-20 14:35:00,16.51,16.52,16.5,16.5,174000.0,16.51,16.52,16.5,16.5,174000.0
2014-11-20 14:40:00,16.5,16.51,16.48,16.5,214000.0,16.5,16.51,16.48,16.5,214000.0
2014-11-20 14:45:00,16.5,16.51,16.49,16.51,344000.0,16.5,16.51,16.49,16.51,344000.0
2014-11-20 14:50:00,16.51,16.51,16.5,16.5,242000.0,16.51,16.51,16.5,16.5,242000.0
2014-11-20 14:55:00,16.5,16.5,16.48,16.48,278000.0,16.5,16.5,16.48,16.48,278000.0
2014-11-20 15:00:00,16.48,16.49,16.47,16.49,488000.0,16.48,16.49,16.47,16.49,488000.0
2014-11-20 15:05:00,16.49,16.5,16.49,16.5,226000.0,16.49,16.5,16.49,16.5,226000.0
2014-11-20 15:10:00,16.5,16.5,16.49,16.49,210000.0,16.5,16.5,16.49,16.49,210000.0
2014-11-20 15:15:00,16.49,16.51,16.49,16.5,258000.0,16.49,16.51,16.49,16.5,258000.0
2014-11-20 15:20:00,16.5,16.5,16.5,16.5,144000.0,16.5,16.5,16.5,16.5,144000.0
2014-11-20 15:25:00,16.5,16.52,16.5,16.51,394000.0,16.5,16.52,16.5,16.51,394000.0
2014-11-20 15:30:00,16.51,16.52,16.51,16.51,506000.0,16.51,16.52,16.51,16.51,506000.0
2014-11-20 15:35:00,16.51,16.52,16.5,16.51,516000.0,16.51,16.52,16.5,16.51,516000.0
2014-11-20 15:40:00,16.52,16.52,16.5,16.51,616000.0,16.52,16.52,16.5,16.51,616000.0
2014-11-20 15:45:00,16.51,16.51,16.5,16.5,694000.0,16.51,16.51,16.5,16.5,694000.0
2014-11-20 15:50:00,16.5,16.51,16.5,16.51,1050000.0,16.5,16.51,16.5,16.51,1050000.0
2014-11-20 15:55:00,16.51,16.53,16.5,16.53,1918000.0,16.51,16.53,16.5,16.53,1918000.0
2014-11-21 09:30:00,16.74,16.78,16.71,16.76,8006000.0,16.74,16.78,16.71,16.76,8006000.0
2014-11-21 09:35:00,16.76,16.89,16.73,16.86,3898000.0,16.76,16.89,16.73,16.86,3898000.0
2014-11-21 09:40:00,16.85,16.91,16.8,16.91,3066000.0,16.85,16.91,16.8,16.91,3066000.0
2014-11-21 09:45:00,16.9,16.92,16.83,16.83,2480000.0,16.9,16.92,16.83,16.83,2480000.0
2014-11-21 09:50:00,16.83,16.84,16.78,16.82,2200000.0,16.83,16.84,16.78,16.82,2200000.0
2014-11-21 09:55:00,16.82,16.87,16.81,16.86,1424000.0,16.82,16.87,16.81,16.86,1424000.0
2014-11-21 10:00:00,16.86,16.88,16.79,16.8,1882000.0,16.86,16.88,16.79,16.8,1882000.0
2014-11-21 10:05:00,16.8,16.81,16.73,16.78,2040000.0,16.8,16.81,16.73,16.78,2040000.0
2014-11-21 10:10:00,16.78,16.79,16.75,16.76,856000.0,16.78,16.79,16.75,16.76,856000.0
2014-11-21 10:15:00,16.76,16.77,16.68,16.7,1584000.0,16.76,16.77,16.68,16.7,1584000.0
2014-11-21 10:20:00,16.7,16.73,16.7,16.72,640000.0,16.7,16.73,16.7,16.72,640000.0
2014-11-21 10:25:00,16.72,16.78,16.72,16.78,702000.0,16.72,16.78,16.72,16.78,702000.0
2014-11-21 10:30:00,16.78,16.81,16.76,16.77,1134000.0,16.78,16.81,16.76,16.77,1134000.0
2014-11-21 10:35:00,16.77,16.78,16.74,16.76,618000.0,16.77,16.78,16.74,16.76,618000.0
2014-11-21 10:40:00,16.75,16.79,16.74,16.79,380000.0,16.75,16.79,16.74,16.79,380000.0
2014-11-21 10:45:00,16.79,16.8,16.72,16.72,920000.0,16.79,16.8,16.72,16.72,920000.0
2014-11-21 10:50:00,16.72,16.73,16.71,16.73,602000.0,16.72,16.73,16.71,16.73,602000.0
2014-11-21 10:55:00,16.73,16.73,16.68,16.69,936000.0,16.73,16.73,16.68,16.69,936000.0
2014-11-21 11:00:00,16.69,16.7,16.65,16.66,890000.0,16.69,16.7,16.65,16.66,890000.0
2014-11-21 11:05:00,16.66,16.66,16.61,16.63,1294000.0,16.66,16.66,16.61,16.63,1294000.0
2014-11-21 11:10:00,16.64,16.67,16.62,16.66,852000.0,16.64,16.67,16.62,16.66,852000.0
2014-11-21 11:15:00,16.66,16.69,16.64,16.69,1038000.0,16.66,16.69,16.64,16.69,1038000.0
2014-11-21 11:20:00,16.69,16.69,16.66,16.66,456000.0,16.69,16.69,16.66,16.66,456000.0
2014-11-21 11:25:00,16.66,16.67,16.64,16.66,490000.0,16.66,16.67,16.64,16.66,490000.0
2014-11-21 11:30:00,16.66,16.69,16.66,16.69,376000.0,16.66,16.69,16.66,16.69,376000.0
2014-11-21 11:35:00,16.69,16.7,16.68,16.69,540000.0,16.69,16.7,16.68,16.69,540000.0
2014-11-21 11:40:00,16.69,16.7,16.68,16.69,422000.0,16.69,16.7,16.68,16.69,422000.0
2014-11-21 11:45:00,16.69,16.72,16.66,16.71,898000.0,16.69,16.72,16.66,16.71,898000.0
2014-11-21 11:50:00,16.7,16.72,16.7,16.7,504000.0,16.7,16.72,16.7,16.7,504000.0
2014-11-21 11:55:00,16.7,16.73,16.7,16.73,480000.0,16.7,16.73,16.7,16.73,480000.0
2014-11-21 12:00:00,16.73,16.77,16.73,16.75,632000.0,16.73,16.77,16.73,16.75,632000.0
2014-11-21 12:05:00,16.75,16.75,16.71,16.72,586000.0,16.75,16.75,16.71,16.72,586000.0
2014-11-21 12:10:00,16.72,16.73,16.71,16.73,604000.0,16.72,16.73,16.71,16.73,604000.0
2014-11-21 12:15:00,16.73,16.76,16.73,16.74,696000.0,16.73,16.76,16.73,16.74,696000.0
2014-11-21 12:20:00,16.74,16.76,16.73,16.74,488000.0,16.74,16.76,16.73,16.74,488000.0
2014-11-21 12:25:00,16.74,16.75,16.72,16.72,352000.0,16.74,16.75,16.72,16.72,352000.0
2014-11-21 12:30:00,16.73,16.74,16.72,16.72,220000.0,16.73,16.74,16.72,16.72,220000.0
2014-11-21 12:35:00,16.73,16.74,16.72,16.72,158000.0,16.73,16.74,16.72,16.72,158000.0
2014-11-21 12:40:00,16.73,16.74,16.72,16.72,188000.0,16.73,16.74,16.72,16.72,188000.0
2014-11-21 12:45:00,16.73,16.74,16.72,16.74,410000.0,16.73,16.74,16.72,16.74,410000.0
2014-11-21 12:50:00,16.74,16.74,16.71,16.72,304000.0,16.74,16.74,16.71,16.72,304000.0
2014-11-21 12:55:00,16.72,16.72,16.7,16.72,262000.0,16.72,16.72,16.7,16.72,262000.0
2014-11-21 13:00:00,16.72,16.72,16.7,16.71,476000.0,16.72,16.72,16.7,16.71,476000.0
2014-11-21 13:05:00,16.71,16.71,16.67,16.67,680000.0,16.71,16.71,16.67,16.67,680000.0
2014-11-21 13:10:00,16.67,16.67,16.64,16.65,704000.0,16.67,16.67,16.64,16.65,704000.0
2014-11-21 13:15:00,16.65,16.66,16.64,16.64,492000.0,16.65,16.66,16.64,16.64,492000.0
2014-11-21 13:20:00,16.64,16.65,16.64,16.65,584000.0,16.64,16.65,16.64,16.65,584000.0
2014-11-21 13:25:00,16.65,16.65,16.59,16.59,696000.0,16.65,16.65,16.59,16.59,696000.0
2014-11-21 13:30:00,16.59,16.63,16.58,16.61,848000.0,16.59,16.63,16.58,16.61,848000.0
2014-11-21 13:35:00,16.61,16.63,16.61,16.62,274000.0,16.61,16.63,16.61,16.62,274000.0
2014-11-21 13:40:00,16.61,16.62,16.6,16.61,266000.0,16.61,16.62,16.6,16.61,266000.0
2014-11-21 13:45:00,16.61,16.66,16.61,16.65,842000.0,16.61,16.66,16.61,16.65,842000.0
2014-11-21 13:50:00,16.65,16.68,16.63,16.68,530000.0,16.65,16.68,16.63,16.68,530000.0
2014-11-21 13:55:00,16.68,16.69,16.66,16.66,378000.0,16.68,16.69,16.66,16.66,378000.0
2014-11-21 14:00:00,16.66,16.68,16.66,16.67,324000.0,16.66,16.68,16.66,16.67,324000.0
2014-11-21 14:05:00,16.66,16.68,16.64,16.65,468000.0,16.66,16.68,16.64,16.65,468000.0
2014-11-21 14:10:00,16.65,16.66,16.63,16.63,304000.0,16.65,16.66,16.63,16.63,304000.0
2014-11-21 14:15:00,16.63,16.64,16.62,16.63,176000.0,16.63,16.64,16.62,16.63,176000.0
2014-11-21 14:20:00,16.63,16.63,16.61,16.62,316000.0,16.63,16.63,16.61,16.62,316000.0
2014-11-21 14:25:00,16.62,16.62,16.59,16.59,282000.0,16.62,16.62,16.59,16.59,282000.0
2014-11-21 14:30:00,16.59,16.62,16.57,16.62,518000.0,16.59,16.62,16.57,16.62,518000.0
2014-11-21 14:35:00,16.62,16.62,16.6,16.6,374000.0,16.62,16.62,16.6,16.6,374000.0
2014-11-21 14:40:00,16.6,16.64,16.6,16.62,358000.0,16.6,16.64,16.6,16.62,358000.0
2014-11-21 14:45:00,16.62,16.63,16.61,16.63,206000.0,16.62,16.63,16.61,16.63,206000.0
2014-11-21 14:50:00,16.63,16.64,16.62,16.63,592000.0,16.63,16.64,16.62,16.63,592000.0
2014-11-21 14:55:00,16.63,16.64,16.6,16.6,382000.0,16.63,16.64,16.6,16.6,382000.0
2014-11-21 15:00:00,16.6,16.62,16.6,16.61,384000.0,16.6,16.62,16.6,16.61,384000.0
2014-11-21 15:05:00,16.61,16.63,16.61,16.62,420000.0,16.61,16.63,16.61,16.62,420000.0
2014-11-21 15:10:00,16.62,16.64,16.62,16.63,388000.0,16.62,16.64,16.62,16.63,388000.0
2014-11-21 15:15:00,16.63,16.64,16.63,16.64,372000.0,16.63,16.64,16.63,16.64,372000.0
2014-11-21 15:20:00,16.64,16.64,16.63,16.63,132000.0,16.64,16.64,16.63,16.63,132000.0
2014-11-21 15:25:00,16.63,16.63,16.62,16.63,472000.0,16.63,16.63,16.62,16.63,472000.0
2014-11-21 15:30:00,16.63,16.63,16.62,16.62,642000.0,16.63,16.63,16.62,16.62,642000.0
2014-11-21 15:35:00,16.62,16.62,16.61,16.62,1078000.0,16.62,16.62,16.61,16.62,1078000.0
2014-11-21 15:40:00,16.62,16.62,16.61,16.62,1154000.0,16.62,16.62,16.61,16.62,1154000.0
2014-11-21 15:45:00,16.62,16.63,16.61,16.63,1268000.0,16.62,16.63,16.61,16.63,1268000.0
2014-11-21 15:50:00,16.63,16.65,16.61,16.61,2124000.0,16.63,16.65,16.61,16.61,2124000.0
2014-11-21 15:55:00,16.61,16.63,16.61,16.63,3534000.0,16.61,16.63,16.61,16.63,3534000.0
2014-11-24 09:30:00,16.74,16.77,16.71,16.77,2590000.0,16.74,16.77,16.71,16.77,2590000.0
2014-11-24 09:35:00,16.77,16.87,16.74,16.82,2848000.0,16.77,16.87,16.74,16.82,2848000.0
2014-11-24 09:40:00,16.83,16.83,16.7,16.72,1144000.0,16.83,16.83,16.7,16.72,1144000.0
2014-11-24 09:45:00,16.72,16.73,16.68,16.69,1112000.0,16.72,16.73,16.68,16.69,1112000.0
2014-11-24 09:50:00,16.69,16.74,16.69,16.73,816000.0,16.69,16.74,16.69,16.73,816000.0
2014-11-24 09:55:00,16.73,16.76,16.72,16.74,510000.0,16.73,16.76,16.72,16.74,510000.0
2014-11-24 10:00:00,16.75,16.8,16.73,16.8,800000.0,16.75,16.8,16.73,16.8,800000.0
2014-11-24 10:05:00,16.81,16.86,16.79,16.83,1426000.0,16.81,16.86,16.79,16.83,1426000.0
2014-11-24 10:10:00,16.83,16.84,16.8,16.81,580000.0,16.83,16.84,16.8,16.81,580000.0
2014-11-24 10:15:00,16.81,16.83,16.79,16.8,454000.0,16.81,16.83,16.79,16.8,454000.0
2014-11-24 10:20:00,16.81,16.82,16.8,16.81,370000.0,16.81,16.82,16.8,16.81,370000.0
2014-11-24 10:25:00,16.81,16.81,16.78,16.79,418000.0,16.81,16.81,16.78,16.79,418000.0
2014-11-24 10:30:00,16.79,16.79,16.76,16.77,362000.0,16.79,16.79,16.76,16.77,362000.0
2014-11-24 10:35:00,16.77,16.8,16.77,16.78,584000.0,16.77,16.8,16.77,16.78,584000.0
2014-11-24 10:40:00,16.78,16.79,16.78,16.79,386000.0,16.78,16.79,16.78,16.79,386000.0
2014-11-24 10:45:00,16.79,16.79,16.76,16.76,274000.0,16.79,16.79,16.76,16.76,274000.0
2014-11-24 10:50:00,16.76,16.77,16.75,16.76,408000.0,16.76,16.77,16.75,16.76,408000.0
2014-11-24 10:55:00,16.76,16.79,16.76,16.78,466000.0,16.76,16.79,16.76,16.78,466000.0
2014-11-24 11:00:00,16.78,16.78,16.75,16.75,282000.0,16.78,16.78,16.75,16.75,282000.0
2014-11-24 11:05:00,16.75,16.76,16.74,16.76,254000.0,16.75,16.76,16.74,16.76,254000.0
2014-11-24 11:10:00,16.76,16.77,16.75,16.75,296000.0,16.76,16.77,16.75,16.75,296000.0
2014-11-24 11:15:00,16.76,16.76,16.75,16.75,232000.0,16.76,16.76,16.75,16.75,232000.0
2014-11-24 11:20:00,16.75,16.76,16.74,16.75,330000.0,16.75,16.76,16.74,16.75,330000.0
2014-11-24 11:25:00,16.75,16.76,16.75,16.76,256000.0,16.75,16.76,16.75,16.76,256000.0
2014-11-24 11:30:00,16.76,16.8,16.76,16.79,566000.0,16.76,16.8,16.76,16.79,566000.0
2014-11-24 11:35:00,16.79,16.79,16.77,16.78,218000.0,16.79,16.79,16.77,16.78,218000.0
2014-11-24 11:40:00,16.79,16.79,16.77,16.78,236000.0,16.79,16.79,16.77,16.78,236000.0
2014-11-24 11:45:00,16.78,16.8,16.78,16.8,364000.0,16.78,16.8,16.78,16.8,364000.0
2014-11-24 11:50:00,16.79,16.8,16.77,16.78,358000.0,16.79,16.8,16.77,16.78,358000.0
2014-11-24 11:55:00,16.78,16.8,16.78,16.79,294000.0,16.78,16.8,16.78,16.79,294000.0
2014-11-24 12:00:00,16.79,16.81,16.79,16.81,318000.0,16.79,16.81,16.79,16.81,318000.0
2014-11-24 12:05:00,16.81,16.82,16.79,16.79,350000.0,16.81,16.82,16.79,16.79,350000.0
2014-11-24 12:10:00,16.79,16.8,16.79,16.8,222000.0,16.79,16.8,16.79,16.8,222000.0
2014-11-24 12:15:00,16.8,16.81,16.79,16.81,284000.0,16.8,16.81,16.79,16.81,284000.0
2014-11-24 12:20:00,16.8,16.82,16.8,16.82,266000.0,16.8,16.82,16.8,16.82,266000.0
2014-11-24 12:25:00,16.82,16.82,16.81,16.82,592000.0,16.82,16.82,16.81,16.82,592000.0
2014-11-24 12:30:00,16.82,16.82,16.79,16.8,416000.0,16.82,16.82,16.79,16.8,416000.0
2014-11-24 12:35:00,16.79,16.8,16.78,16.78,252000.0,16.79,16.8,16.78,16.78,252000.0
2014-11-24 12:40:00,16.78,16.79,16.78,16.78,196000.0,16.78,16.79,16.78,16.78,196000.0
2014-11-24 12:45:00,16.78,16.79,16.77,16.77,304000.0,16.78,16.79,16.77,16.77,304000.0
2014-11-24 12:50:00,16.77,16.78,16.76,16.76,252000.0,16.77,16.78,16.76,16.76,252000.0
2014-11-24 12:55:00,16.76,16.77,16.74,16.77,690000.0,16.76,16.77,16.74,16.77,690000.0
2014-11-24 13:00:00,16.77,16.77,16.76,16.76,262000.0,16.77,16.77,16.76,16.76,262000.0
2014-11-24 13:05:00,16.76,16.77,16.76,16.76,192000.0,16.76,16.77,16.76,16.76,192000.0
2014-11-24 13:10:00,16.77,16.77,16.77,16.77,176000.0,16.77,16.77,16.77,16.77,176000.0
2014-11-24 13:15:00,16.77,16.79,16.77,16.79,234000.0,16.77,16.79,16.77,16.79,234000.0
2014-11-24 13:20:00,16.79,16.8,16.79,16.8,274000.0,16.79,16.8,16.79,16.8,274000.0
2014-11-24 13:25:00,16.8,16.81,16.79,16.81,320000.0,16.8,16.81,16.79,16.81,320000.0
2014-11-24 13:30:00,16.81,16.82,16.8,16.82,206000.0,16.81,16.82,16.8,16.82,206000.0
2014-11-24 13:35:00,16.81,16.82,16.81,16.81,284000.0,16.81,16.82,16.81,16.81,284000.0
2014-11-24 13:40:00,16.81,16.82,16.8,16.82,242000.0,16.81,16.82,16.8,16.82,242000.0
2014-11-24 13:45:00,16.81,16.83,16.81,16.83,708000.0,16.81,16.83,16.81,16.83,708000.0
2014-11-24 13:50:00,16.83,16.87,16.83,16.86,1606000.0,16.83,16.87,16.83,16.86,1606000.0
2014-11-24 13:55:00,16.86,16.87,16.85,16.86,312000.0,16.86,16.87,16.85,16.86,312000.0
2014-11-24 14:00:00,16.85,16.86,16.83,16.85,584000.0,16.85,16.86,16.83,16.85,584000.0
2014-11-24 14:05:00,16.85,16.86,16.85,16.85,182000.0,16.85,16.86,16.85,16.85,182000.0
2014-11-24 14:10:00,16.85,16.85,16.83,16.83,156000.0,16.85,16.85,16.83,16.83,156000.0
2014-11-24 14:15:00,16.83,16.84,16.83,16.83,196000.0,16.83,16.84,16.83,16.83,196000.0
2014-11-24 14:20:00,16.83,16.84,16.83,16.83,184000.0,16.83,16.84,16.83,16.83,184000.0
2014-11-24 14:25:00,16.83,16.84,16.83,16.84,362000.0,16.83,16.84,16.83,16.84,362000.0
2014-11-24 14:30:00,16.84,16.84,16.83,16.84,576000.0,16.84,16.84,16.83,16.84,576000.0
2014-11-24 14:35:00,16.84,16.84,16.82,16.83,568000.0,16.84,16.84,16.82,16.83,568000.0
2014-11-24 14:40:00,16.83,16.83,16.82,16.82,256000.0,16.83,16.83,16.82,16.82,256000.0
2014-11-24 14:45:00,16.82,16.83,16.81,16.82,262000.0,16.82,16.83,16.81,16.82,262000.0
2014-11-24 14:50:00,16.82,16.82,16.8,16.8,434000.0,16.82,16.82,16.8,16.8,434000.0
2014-11-24 14:55:00,16.8,16.8,16.78,16.8,738000.0,16.8,16.8,16.78,16.8,738000.0
2014-11-24 15:00:00,16.8,16.81,16.77,16.78,674000.0,16.8,16.81,16.77,16.78,674000.0
2014-11-24 15:05:00,16.78,16.78,16.76,16.77,864000.0,16.78,16.78,16.76,16.77,864000.0
2014-11-24 15:10:00,16.77,16.77,16.76,16.76,392000.0,16.77,16.77,16.76,16.76,392000.0
2014-11-24 15:15:00,16.76,16.76,16.75,16.75,336000.0,16.76,16.76,16.75,16.75,336000.0
2014-11-24 15:20:00,16.75,16.77,16.75,16.76,680000.0,16.75,16.77,16.75,16.76,680000.0
2014-11-24 15:25:00,16.76,16.76,16.74,16.75,646000.0,16.76,16.76,16.74,16.75,646000.0
2014-11-24 15:30:00,16.75,16.76,16.75,16.76,432000.0,16.75,16.76,16.75,16.76,432000.0
2014-11-24 15:35:00,16.76,16.78,16.75,16.78,812000.0,16.76,16.78,16.75,16.78,812000.0
2014-11-24 15:40:00,16.78,16.78,16.76,16.78,986000.0,16.78,16.78,16.76,16.78,986000.0
2014-11-24 15:45:00,16.78,16.79,16.76,16.76,1050000.0,16.78,16.79,16.76,16.76,1050000.0
2014-11-24 15:50:00,16.76,16.79,16.76,16.78,722000.0,16.76,16.79,16.76,16.78,722000.0
2014-11-24 15:55:00,16.78,16.79,16.76,16.78,1676000.0,16.78,16.79,16.76,16.78,1676000.0
2014-11-25 09:30:00,16.76,16.82,16.73,16.77,2300000.0,16.76,16.82,16.73,16.77,2300000.0
2014-11-25 09:35:00,16.78,16.78,16.71,16.72,1904000.0,16.78,16.78,16.71,16.72,1904000.0
2014-11-25 09:40:00,16.72,16.72,16.68,16.71,1162000.0,16.72,16.72,16.68,16.71,1162000.0
2014-11-25 09:45:00,16.7,16.72,16.67,16.68,1172000.0,16.7,16.72,16.67,16.68,1172000.0
2014-11-25 09:50:00,16.68,16.7,16.65,16.66,924000.0,16.68,16.7,16.65,16.66,924000.0
2014-11-25 09:55:00,16.66,16.68,16.64,16.66,834000.0,16.66,16.68,16.64,16.66,834000.0
2014-11-25 10:00:00,16.66,16.67,16.63,16.63,672000.0,16.66,16.67,16.63,16.63,672000.0
2014-11-25 10:05:00,16.63,16.63,16.59,16.62,1126000.0,16.63,16.63,16.59,16.62,1126000.0
2014-11-25 10:10:00,16.62,16.69,16.62,16.67,966000.0,16.62,16.69,16.62,16.67,966000.0
2014-11-25 10:15:00,16.67,16.68,16.65,16.67,576000.0,16.67,16.68,16.65,16.67,576000.0
2014-11-25 10:20:00,16.67,16.68,16.64,16.64,638000.0,16.67,16.68,16.64,16.64,638000.0
2014-11-25 10:25:00,16.65,16.68,16.64,16.68,346000.0,16.65,16.68,16.64,16.68,346000.0
2014-11-25 10:30:00,16.68,16.68,16.66,16.67,384000.0,16.68,16.68,16.66,16.67,384000.0
2014-11-25 10:35:00,16.67,16.68,16.66,16.66,226000.0,16.67,16.68,16.66,16.66,226000.0
2014-11-25 10:40:00,16.66,16.68,16.63,16.65,444000.0,16.66,16.68,16.63,16.65,444000.0
2014-11-25 10:45:00,16.64,16.66,16.63,16.64,440000.0,16.64,16.66,16.63,16.64,440000.0
2014-11-25 10:50:00,16.64,16.64,16.63,16.63,358000.0,16.64,16.64,16.63,16.63,358000.0
2014-11-25 10:55:00,16.63,16.64,16.61,16.61,508000.0,16.63,16.64,16.61,16.61,508000.0
2014-11-25 11:00:00,16.61,16.61,16.59,16.6,824000.0,16.61,16.61,16.59,16.6,824000.0
2014-11-25 11:05:00,16.6,16.6,16.58,16.6,466000.0,16.6,16.6,16.58,16.6,466000.0
2014-11-25 11:10:00,16.59,16.62,16.58,16.58,780000.0,16.59,16.62,16.58,16.58,780000.0
2014-11-25 11:15:00,16.59,16.59,16.56,16.58,642000.0,16.59,16.59,16.56,16.58,642000.0
2014-11-25 11:20:00,16.58,16.6,16.58,16.6,306000.0,16.58,16.6,16.58,16.6,306000.0
2014-11-25 11:25:00,16.6,16.61,16.59,16.59,400000.0,16.6,16.61,16.59,16.59,400000.0
2014-11-25 11:30:00,16.59,16.63,16.59,16.62,588000.0,16.59,16.63,16.59,16.62,588000.0
2014-11-25 11:35:00,16.62,16.63,16.62,16.62,402000.0,16.62,16.63,16.62,16.62,402000.0
2014-11-25 11:40:00,16.62,16.63,16.61,16.62,204000.0,16.62,16.63,16.61,16.62,204000.0
2014-11-25 11:45:00,16.62,16.64,16.62,16.63,466000.0,16.62,16.64,16.62,16.63,466000.0
2014-11-25 11:50:00,16.63,16.63,16.61,16.61,378000.0,16.63,16.63,16.61,16.61,378000.0
2014-11-25 11:55:00,16.61,16.62,16.6,16.61,332000.0,16.61,16.62,16.6,16.61,332000.0
2014-11-25 12:00:00,16.62,16.63,16.6,16.6,212000.0,16.62,16.63,16.6,16.6,212000.0
2014-11-25 12:05:00,16.61,16.62,16.6,16.62,272000.0,16.61,16.62,16.6,16.62,272000.0
2014-11-25 12:10:00,16.62,16.62,16.61,16.61,280000.0,16.62,16.62,16.61,16.61,280000.0
2014-11-25 12:15:00,16.61,16.62,16.61,16.62,250000.0,16.61,16.62,16.61,16.62,250000.0
2014-11-25 12:20:00,16.62,16.62,16.61,16.61,160000.0,16.62,16.62,16.61,16.61,160000.0
2014-11-25 12:25:00,16.61,16.63,16.61,16.63,308000.0,16.61,16.63,16.61,16.63,308000.0
2014-11-25 12:30:00,16.63,16.65,16.63,16.64,370000.0,16.63,16.65,16.63,16.64,370000.0
2014-11-25 12:35:00,16.64,16.65,16.63,16.63,284000.0,16.64,16.65,16.63,16.63,284000.0
2014-11-25 12:40:00,16.64,16.66,16.63,16.65,464000.0,16.64,16.66,16.63,16.65,464000.0
2014-11-25 12:45:00,16.65,16.67,16.64,16.66,378000.0,16.65,16.67,16.64,16.66,378000.0
2014-11-25 12:50:00,16.66,16.68,16.66,16.66,226000.0,16.66,16.68,16.66,16.66,226000.0
2014-11-25 12:55:00,16.66,16.67,16.63,16.63,296000.0,16.66,16.67,16.63,16.63,296000.0
2014-11-25 13:00:00,16.63,16.64,16.63,16.64,134000.0,16.63,16.64,16.63,16.64,134000.0
2014-11-25 13:05:00,16.64,16.64,16.63,16.64,274000.0,16.64,16.64,16.63,16.64,274000.0
2014-11-25 13:10:00,16.64,16.64,16.63,16.63,256000.0,16.64,16.64,16.63,16.63,256000.0
2014-11-25 13:15:00,16.63,16.64,16.62,16.62,218000.0,16.63,16.64,16.62,16.62,218000.0
2014-11-25 13:20:00,16.62,16.64,16.62,16.64,492000.0,16.62,16.64,16.62,16.64,492000.0
2014-11-25 13:25:00,16.65,16.67,16.64,16.66,422000.0,16.65,16.67,16.64,16.66,422000.0
2014-11-25 13:30:00,16.67,16.67,16.66,16.66,122000.0,16.67,16.67,16.66,16.66,122000.0
2014-11-25 13:35:00,16.66,16.68,16.66,16.67,220000.0,16.66,16.68,16.66,16.67,220000.0
2014-11-25 13:40:00,16.67,16.69,16.67,16.68,190000.0,16.67,16.69,16.67,16.68,190000.0
2014-11-25 13:45:00,16.68,16.68,16.68,16.68,126000.0,16.68,16.68,16.68,16.68,126000.0
2014-11-25 13:50:00,16.68,16.69,16.67,16.69,218000.0,16.68,16.69,16.67,16.69,218000.0
2014-11-25 13:55:00,16.69,16.7,16.68,16.7,534000.0,16.69,16.7,16.68,16.7,534000.0
2014-11-25 14:00:00,16.7,16.71,16.69,16.7,152000.0,16.7,16.71,16.69,16.7,152000.0
2014-11-25 14:05:00,16.7,16.71,16.69,16.7,282000.0,16.7,16.71,16.69,16.7,282000.0
2014-11-25 14:10:00,16.7,16.74,16.7,16.74,348000.0,16.7,16.74,16.7,16.74,348000.0
2014-11-25 14:15:00,16.74,16.74,16.72,16.72,240000.0,16.74,16.74,16.72,16.72,240000.0
2014-11-25 14:20:00,16.72,16.75,16.72,16.74,252000.0,16.72,16.75,16.72,16.74,252000.0
2014-11-25 14:25:00,16.74,16.74,16.73,16.74,146000.0,16.74,16.74,16.73,16.74,146000.0
2014-11-25 14:30:00,16.73,16.73,16.71,16.73,330000.0,16.73,16.73,16.71,16.73,330000.0
2014-11-25 14:35:00,16.73,16.74,16.72,16.73,210000.0,16.73,16.74,16.72,16.73,210000.0
2014-11-25 14:40:00,16.73,16.74,16.73,16.73,178000.0,16.73,16.74,16.73,16.73,178000.0
2014-11-25 14:45:00,16.72,16.72,16.69,16.69,264000.0,16.72,16.72,16.69,16.69,264000.0
2014-11-25 14:50:00,16.69,16.7,16.68,16.7,130000.0,16.69,16.7,16.68,16.7,130000.0
2014-11-25 14:55:00,16.7,16.7,16.67,16.68,216000.0,16.7,16.7,16.67,16.68,216000.0
2014-11-25 15:00:00,16.69,16.72,16.68,16.72,300000.0,16.69,16.72,16.68,16.72,300000.0
2014-11-25 15:05:00,16.71,16.73,16.71,16.72,172000.0,16.71,16.73,16.71,16.72,172000.0
2014-11-25 15:10:00,16.73,16.74,16.73,16.74,264000.0,16.73,16.74,16.73,16.74,264000.0
2014-11-25 15:15:00,16.74,16.75,16.73,16.73,312000.0,16.74,16.75,16.73,16.73,312000.0
2014-11-25 15:20:00,16.74,16.74,16.72,16.73,442000.0,16.74,16.74,16.72,16.73,442000.0
2014-11-25 15:25:00,16.74,16.74,16.73,16.74,206000.0,16.74,16.74,16.73,16.74,206000.0
2014-11-25 15:30:00,16.74,16.74,16.73,16.74,308000.0,16.74,16.74,16.73,16.74,308000.0
2014-11-25 15:35:00,16.74,16.76,16.72,16.73,850000.0,16.74,16.76,16.72,16.73,850000.0
2014-11-25 15:40:00,16.74,16.77,16.74,16.76,398000.0,16.74,16.77,16.74,16.76,398000.0
2014-11-25 15:45:00,16.76,16.76,16.75,16.76,554000.0,16.76,16.76,16.75,16.76,554000.0
2014-11-25 15:50:00,16.76,16.77,16.75,16.77,848000.0,16.76,16.77,16.75,16.77,848000.0
2014-11-25 15:55:00,16.77,16.77,16.75,16.75,1990000.0,16.77,16.77,16.75,16.75,1990000.0
2014-11-26 09:30:00,16.71,16.73,16.63,16.64,1456000.0,16.71,16.73,16.63,16.64,1456000.0
2014-11-26 09:35:00,16.64,16.67,16.63,16.65,632000.0,16.64,16.67,16.63,16.65,632000.0
2014-11-26 09:40:00,16.64,16.66,16.61,16.63,860000.0,16.64,16.66,16.61,16.63,860000.0
2014-11-26 09:45:00,16.62,16.66,16.61,16.63,486000.0,16.62,16.66,16.61,16.63,486000.0
2014-11-26 09:50:00,16.64,16.64,16.61,16.61,470000.0,16.64,16.64,16.61,16.61,470000.0
2014-11-26 09:55:00,16.61,16.62,16.59,16.61,752000.0,16.61,16.62,16.59,16.61,752000.0
2014-11-26 10:00:00,16.61,16.67,16.6,16.65,674000.0,16.61,16.67,16.6,16.65,674000.0
2014-11-26 10:05:00,16.64,16.68,16.63,16.67,510000.0,16.64,16.68,16.63,16.67,510000.0
2014-11-26 10:10:00,16.67,16.68,16.64,16.66,616000.0,16.67,16.68,16.64,16.66,616000.0
2014-11-26 10:15:00,16.66,16.68,16.66,16.68,292000.0,16.66,16.68,16.66,16.68,292000.0
2014-11-26 10:20:00,16.68,16.68,16.67,16.68,480000.0,16.68,16.68,16.67,16.68,480000.0
2014-11-26 10:25:00,16.68,16.71,16.67,16.68,376000.0,16.68,16.71,16.67,16.68,376000.0
2014-11-26 10:30:00,16.68,16.71,16.68,16.7,394000.0,16.68,16.71,16.68,16.7,394000.0
2014-11-26 10:35:00,16.69,16.72,16.68,16.7,432000.0,16.69,16.72,16.68,16.7,432000.0
2014-11-26 10:40:00,16.7,16.72,16.69,16.72,706000.0,16.7,16.72,16.69,16.72,706000.0
2014-11-26 10:45:00,16.72,16.72,16.69,16.7,338000.0,16.72,16.72,16.69,16.7,338000.0
2014-11-26 10:50:00,16.7,16.7,16.68,16.7,234000.0,16.7,16.7,16.68,16.7,234000.0
2014-11-26 10:55:00,16.7,16.71,16.69,16.69,180000.0,16.7,16.71,16.69,16.69,180000.0
2014-11-26 11:00:00,16.7,16.7,16.67,16.69,410000.0,16.7,16.7,16.67,16.69,410000.0
2014-11-26 11:05:00,16.69,16.69,16.66,16.66,318000.0,16.69,16.69,16.66,16.66,318000.0
2014-11-26 11:10:00,16.66,16.66,16.64,16.65,294000.0,16.66,16.66,16.64,16.65,294000.0
2014-11-26 11:15:00,16.65,16.67,16.64,16.65,388000.0,16.65,16.67,16.64,16.65,388000.0
2014-11-26 11:20:00,16.65,16.67,16.64,16.67,240000.0,16.65,16.67,16.64,16.67,240000.0
2014-11-26 11:25:00,16.67,16.68,16.66,16.68,192000.0,16.67,16.68,16.66,16.68,192000.0
2014-11-26 11:30:00,16.68,16.69,16.68,16.69,348000.0,16.68,16.69,16.68,16.69,348000.0
2014-11-26 11:35:00,16.69,16.69,16.65,16.67,428000.0,16.69,16.69,16.65,16.67,428000.0
2014-11-26 11:40:00,16.67,16.68,16.67,16.67,146000.0,16.67,16.68,16.67,16.67,146000.0
2014-11-26 11:45:00,16.67,16.7,16.66,16.69,426000.0,16.67,16.7,16.66,16.69,426000.0
2014-11-26 11:50:00,16.7,16.71,16.69,16.7,310000.0,16.7,16.71,16.69,16.7,310000.0
2014-11-26 11:55:00,16.7,16.72,16.69,16.72,358000.0,16.7,16.72,16.69,16.72,358000.0
2014-11-26 12:00:00,16.72,16.72,16.7,16.71,306000.0,16.72,16.72,16.7,16.71,306000.0
2014-11-26 12:05:00,16.72,16.72,16.69,16.69,96000.0,16.72,16.72,16.69,16.69,96000.0
2014-11-26 12:10:00,16.7,16.7,16.69,16.7,146000.0,16.7,16.7,16.69,16.7,146000.0
2014-11-26 12:15:00,16.7,16.7,16.69,16.69,160000.0,16.7,16.7,16.69,16.69,160000.0
2014-11-26 12:20:00,16.69,16.7,16.68,16.69,162000.0,16.69,16.7,16.68,16.69,162000.0
2014-11-26 12:25:00,16.69,16.7,16.68,16.68,138000.0,16.69,16.7,16.68,16.68,138000.0
2014-11-26 12:30:00,16.69,16.71,16.69,16.69,382000.0,16.69,16.71,16.69,16.69,382000.0
2014-11-26 12:35:00,16.69,16.7,16.67,16.68,298000.0,16.69,16.7,16.67,16.68,298000.0
2014-11-26 12:40:00,16.68,16.69,16.68,16.68,110000.0,16.68,16.69,16.68,16.68,110000.0
2014-11-26 12:45:00,16.68,16.7,16.68,16.7,224000.0,16.68,16.7,16.68,16.7,224000.0
2014-11-26 12:50:00,16.69,16.69,16.68,16.69,108000.0,16.69,16.69,16.68,16.69,108000.0
2014-11-26 12:55:00,16.69,16.69,16.68,16.69,286000.0,16.69,16.69,16.68,16.69,286000.0
2014-11-26 13:00:00,16.69,16.69,16.68,16.68,50000.0,16.69,16.69,16.68,16.68,50000.0
2014-11-26 13:05:00,16.69,16.7,16.68,16.69,172000.0,16.69,16.7,16.68,16.69,172000.0
2014-11-26 13:10:00,16.68,16.69,16.67,16.67,212000.0,16.68,16.69,16.67,16.67,212000.0
2014-11-26 13:15:00,16.67,16.67,16.66,16.66,236000.0,16.67,16.67,16.66,16.66,236000.0
2014-11-26 13:20:00,16.66,16.66,16.65,16.66,224000.0,16.66,16.66,16.65,16.66,224000.0
2014-11-26 13:25:00,16.66,16.66,16.64,16.65,358000.0,16.66,16.66,16.64,16.65,358000.0
2014-11-26 13:30:00,16.66,16.66,16.65,16.65,150000.0,16.66,16.66,16.65,16.65,150000.0
2014-11-26 13:35:00,16.65,16.65,16.64,16.64,502000.0,16.65,16.65,16.64,16.64,502000.0
2014-11-26 13:40:00,16.64,16.66,16.64,16.66,184000.0,16.64,16.66,16.64,16.66,184000.0
2014-11-26 13:45:00,16.66,16.67,16.65,16.67,930000.0,16.66,16.67,16.65,16.67,930000.0
2014-11-26 13:50:00,16.68,16.68,16.66,16.67,362000.0,16.68,16.68,16.66,16.67,362000.0
2014-11-26 13:55:00,16.67,16.67,16.66,16.67,42000.0,16.67,16.67,16.66,16.67,42000.0
2014-11-26 14:00:00,16.67,16.67,16.65,16.65,124000.0,16.67,16.67,16.65,16.65,124000.0
2014-11-26 14:05:00,16.65,16.66,16.62,16.62,414000.0,16.65,16.66,16.62,16.62,414000.0
2014-11-26 14:10:00,16.62,16.63,16.61,16.62,446000.0,16.62,16.63,16.61,16.62,446000.0
2014-11-26 14:15:00,16.62,16.63,16.61,16.62,316000.0,16.62,16.63,16.61,16.62,316000.0
2014-11-26 14:20:00,16.62,16.63,16.62,16.63,120000.0,16.62,16.63,16.62,16.63,120000.0
2014-11-26 14:25:00,16.63,16.66,16.63,16.65,250000.0,16.63,16.66,16.63,16.65,250000.0
2014-11-26 14:30:00,16.65,16.65,16.63,16.64,406000.0,16.65,16.65,16.63,16.64,406000.0
2014-11-26 14:35:00,16.63,16.65,16.63,16.65,206000.0,16.63,16.65,16.63,16.65,206000.0
2014-11-26 14:40:00,16.65,16.66,16.65,16.65,150000.0,16.65,16.66,16.65,16.65,150000.0
2014-11-26 14:45:00,16.65,16.66,16.65,16.65,132000.0,16.65,16.66,16.65,16.65,132000.0
2014-11-26 14:50:00,16.65,16.65,16.64,16.65,232000.0,16.65,16.65,16.64,16.65,232000.0
2014-11-26 14:55:00,16.65,16.65,16.64,16.65,88000.0,16.65,16.65,16.64,16.65,88000.0
2014-11-26 15:00:00,16.65,16.65,16.64,16.64,136000.0,16.65,16.65,16.64,16.64,136000.0
2014-11-26 15:05:00,16.64,16.64,16.63,16.63,88000.0,16.64,16.64,16.63,16.63,88000.0
2014-11-26 15:10:00,16.64,16.64,16.63,16.64,104000.0,16.64,16.64,16.63,16.64,104000.0
2014-11-26 15:15:00,16.64,16.66,16.63,16.65,272000.0,16.64,16.66,16.63,16.65,272000.0
2014-11-26 15:20:00,16.65,16.66,16.64,16.65,284000.0,16.65,16.66,16.64,16.65,284000.0
2014-11-26 15:25:00,16.65,16.67,16.65,16.67,390000.0,16.65,16.67,16.65,16.67,390000.0
2014-11-26 15:30:00,16.66,16.67,16.66,16.66,440000.0,16.66,16.67,16.66,16.66,440000.0
2014-11-26 15:35:00,16.66,16.66,16.65,16.66,546000.0,16.66,16.66,16.65,16.66,546000.0
2014-11-26 15:40:00,16.66,16.66,16.65,16.65,296000.0,16.66,16.66,16.65,16.65,296000.0
2014-11-26 15:45:00,16.66,16.66,16.64,16.65,652000.0,16.66,16.66,16.64,16.65,652000.0
2014-11-26 15:50:00,16.65,16.67,16.65,16.66,1092000.0,16.65,16.67,16.65,16.66,1092000.0
2014-11-26 15:55:00,16.66,16.68,16.66,16.68,1492000.0,16.66,16.68,16.66,16.68,1492000.0
2014-11-28 09:30:00,16.8,16.95,16.8,16.92,3744000.0,16.8,16.95,16.8,16.92,3744000.0
2014-11-28 09:35:00,16.92,16.98,16.87,16.96,2612000.0,16.92,16.98,16.87,16.96,2612000.0
2014-11-28 09:40:00,16.96,17.0,16.96,16.97,1644000.0,16.96,17.0,16.96,16.97,1644000.0
2014-11-28 09:45:00,16.97,17.06,16.97,17.02,3454000.0,16.97,17.06,16.97,17.02,3454000.0
2014-11-28 09:50:00,17.02,17.02,16.93,16.99,1752000.0,17.02,17.02,16.93,16.99,1752000.0
2014-11-28 09:55:00,16.99,17.05,16.99,17.05,1656000.0,16.99,17.05,16.99,17.05,1656000.0
2014-11-28 10:00:00,17.05,17.05,16.98,16.99,1448000.0,17.05,17.05,16.98,16.99,1448000.0
2014-11-28 10:05:00,17.0,17.05,16.99,17.05,1304000.0,17.0,17.05,16.99,17.05,1304000.0
2014-11-28 10:10:00,17.05,17.06,16.99,16.99,1724000.0,17.05,17.06,16.99,16.99,1724000.0
2014-11-28 10:15:00,16.99,17.02,16.96,17.02,1274000.0,16.99,17.02,16.96,17.02,1274000.0
2014-11-28 10:20:00,17.01,17.04,17.0,17.0,802000.0,17.01,17.04,17.0,17.0,802000.0
2014-11-28 10:25:00,17.01,17.03,16.95,16.96,1008000.0,17.01,17.03,16.95,16.96,1008000.0
2014-11-28 10:30:00,16.95,16.96,16.92,16.96,1534000.0,16.95,16.96,16.92,16.96,1534000.0
2014-11-28 10:35:00,16.96,16.98,16.95,16.95,738000.0,16.96,16.98,16.95,16.95,738000.0
2014-11-28 10:40:00,16.96,16.97,16.93,16.94,994000.0,16.96,16.97,16.93,16.94,994000.0
2014-11-28 10:45:00,16.94,16.98,16.93,16.97,742000.0,16.94,16.98,16.93,16.97,742000.0
2014-11-28 10:50:00,16.96,16.98,16.95,16.97,582000.0,16.96,16.98,16.95,16.97,582000.0
2014-11-28 10:55:00,16.97,16.97,16.92,16.92,848000.0,16.97,16.97,16.92,16.92,848000.0
2014-11-28 11:00:00,16.92,16.96,16.92,16.95,576000.0,16.92,16.96,16.92,16.95,576000.0
2014-11-28 11:05:00,16.95,16.96,16.93,16.94,624000.0,16.95,16.96,16.93,16.94,624000.0
2014-11-28 11:10:00,16.94,16.97,16.93,16.96,660000.0,16.94,16.97,16.93,16.96,660000.0
2014-11-28 11:15:00,16.96,16.99,16.96,16.99,548000.0,16.96,16.99,16.96,16.99,548000.0
2014-11-28 11:20:00,16.99,17.0,16.97,16.99,558000.0,16.99,17.0,16.97,16.99,558000.0
2014-11-28 11:25:00,16.99,17.0,16.98,17.0,564000.0,16.99,17.0,16.98,17.0,564000.0
2014-11-28 11:30:00,17.0,17.01,16.99,17.01,878000.0,17.0,17.01,16.99,17.01,878000.0
2014-11-28 11:35:00,17.01,17.02,17.0,17.01,404000.0,17.01,17.02,17.0,17.01,404000.0
2014-11-28 11:40:00,17.01,17.02,17.0,17.01,578000.0,17.01,17.02,17.0,17.01,578000.0
2014-11-28 11:45:00,17.01,17.01,16.97,17.0,1088000.0,17.01,17.01,16.97,17.0,1088000.0
2014-11-28 11:50:00,17.0,17.01,16.98,17.0,566000.0,17.0,17.01,16.98,17.0,566000.0
2014-11-28 11:55:00,17.0,17.01,16.99,17.0,270000.0,17.0,17.01,16.99,17.0,270000.0
2014-11-28 12:00:00,17.0,17.01,16.99,17.01,472000.0,17.0,17.01,16.99,17.01,472000.0
2014-11-28 12:05:00,17.01,17.01,16.99,16.99,436000.0,17.01,17.01,16.99,16.99,436000.0
2014-11-28 12:10:00,16.99,17.0,16.98,16.99,760000.0,16.99,17.0,16.98,16.99,760000.0
2014-11-28 12:15:00,16.99,17.0,16.98,16.99,536000.0,16.99,17.0,16.98,16.99,536000.0
2014-11-28 12:20:00,16.99,17.0,16.97,16.97,712000.0,16.99,17.0,16.97,16.97,712000.0
2014-11-28 12:25:00,16.97,16.98,16.94,16.95,1028000.0,16.97,16.98,16.94,16.95,1028000.0
2014-11-28 12:30:00,16.94,16.96,16.93,16.96,602000.0,16.94,16.96,16.93,16.96,602000.0
2014-11-28 12:35:00,16.96,16.96,16.95,16.96,558000.0,16.96,16.96,16.95,16.96,558000.0
2014-11-28 12:40:00,16.96,16.96,16.91,16.91,1284000.0,16.96,16.96,16.91,16.91,1284000.0
2014-11-28 12:45:00,16.92,16.96,16.91,16.95,804000.0,16.92,16.96,16.91,16.95,804000.0
2014-11-28 12:50:00,16.95,16.95,16.92,16.93,1034000.0,16.95,16.95,16.92,16.93,1034000.0
2014-11-28 12:55:00,16.92,16.94,16.89,16.93,2636000.0,16.92,16.94,16.89,16.93,2636000.0
2014-12-01 09:30:00,16.91,17.03,16.86,16.96,4294000.0,16.91,17.03,16.86,16.96,4294000.0
2014-12-01 09:35:00,16.96,16.97,16.88,16.88,1954000.0,16.96,16.97,16.88,16.88,1954000.0
2014-12-01 09:40:00,16.88,16.88,16.7,16.7,2414000.0,16.88,16.88,16.7,16.7,2414000.0
2014-12-01 09:45:00,16.71,16.75,16.7,16.73,1486000.0,16.71,16.75,16.7,16.73,1486000.0
2014-12-01 09:50:00,16.73,16.74,16.65,16.71,2178000.0,16.73,16.74,16.65,16.71,2178000.0
2014-12-01 09:55:00,16.7,16.75,16.69,16.7,912000.0,16.7,16.75,16.69,16.7,912000.0
2014-12-01 10:00:00,16.7,16.73,16.69,16.7,902000.0,16.7,16.73,16.69,16.7,902000.0
2014-12-01 10:05:00,16.71,16.74,16.66,16.66,1076000.0,16.71,16.74,16.66,16.66,1076000.0
2014-12-01 10:10:00,16.66,16.71,16.65,16.69,762000.0,16.66,16.71,16.65,16.69,762000.0
2014-12-01 10:15:00,16.7,16.73,16.67,16.68,650000.0,16.7,16.73,16.67,16.68,650000.0
2014-12-01 10:20:00,16.69,16.72,16.68,16.7,534000.0,16.69,16.72,16.68,16.7,534000.0
2014-12-01 10:25:00,16.7,16.72,16.66,16.71,1248000.0,16.7,16.72,16.66,16.71,1248000.0
2014-12-01 10:30:00,16.72,16.72,16.51,16.51,3970000.0,16.72,16.72,16.51,16.51,3970000.0
2014-12-01 10:35:00,16.51,16.55,16.45,16.45,2662000.0,16.51,16.55,16.45,16.45,2662000.0
2014-12-01 10:40:00,16.46,16.49,16.4,16.48,2048000.0,16.46,16.49,16.4,16.48,2048000.0
2014-12-01 10:45:00,16.48,16.49,16.41,16.42,1448000.0,16.48,16.49,16.41,16.42,1448000.0
2014-12-01 10:50:00,16.42,16.44,16.35,16.36,2230000.0,16.42,16.44,16.35,16.36,2230000.0
2014-12-01 10:55:00,16.36,16.41,16.34,16.4,1650000.0,16.36,16.41,16.34,16.4,1650000.0
2014-12-01 11:00:00,16.41,16.49,16.4,16.48,1386000.0,16.41,16.49,16.4,16.48,1386000.0
2014-12-01 11:05:00,16.48,16.48,16.46,16.46,822000.0,16.48,16.48,16.46,16.46,822000.0
2014-12-01 11:10:00,16.46,16.48,16.45,16.47,664000.0,16.46,16.48,16.45,16.47,664000.0
2014-12-01 11:15:00,16.47,16.49,16.46,16.49,684000.0,16.47,16.49,16.46,16.49,684000.0
2014-12-01 11:20:00,16.49,16.51,16.48,16.49,1126000.0,16.49,16.51,16.48,16.49,1126000.0
2014-12-01 11:25:00,16.49,16.5,16.46,16.47,748000.0,16.49,16.5,16.46,16.47,748000.0
2014-12-01 11:30:00,16.47,16.49,16.46,16.47,492000.0,16.47,16.49,16.46,16.47,492000.0
2014-12-01 11:35:00,16.48,16.48,16.42,16.43,898000.0,16.48,16.48,16.42,16.43,898000.0
2014-12-01 11:40:00,16.43,16.43,16.39,16.41,608000.0,16.43,16.43,16.39,16.41,608000.0
2014-12-01 11:45:00,16.41,16.42,16.38,16.4,592000.0,16.41,16.42,16.38,16.4,592000.0
2014-12-01 11:50:00,16.39,16.42,16.38,16.39,434000.0,16.39,16.42,16.38,16.39,434000.0
2014-12-01 11:55:00,16.39,16.39,16.38,16.38,628000.0,16.39,16.39,16.38,16.38,628000.0
2014-12-01 12:00:00,16.38,16.39,16.37,16.38,318000.0,16.38,16.39,16.37,16.38,318000.0
2014-12-01 12:05:00,16.38,16.41,16.38,16.41,396000.0,16.38,16.41,16.38,16.41,396000.0
2014-12-01 12:10:00,16.41,16.48,16.41,16.47,856000.0,16.41,16.48,16.41,16.47,856000.0
2014-12-01 12:15:00,16.47,16.49,16.46,16.47,630000.0,16.47,16.49,16.46,16.47,630000.0
2014-12-01 12:20:00,16.47,16.48,16.44,16.45,440000.0,16.47,16.48,16.44,16.45,440000.0
2014-12-01 12:25:00,16.46,16.46,16.44,16.45,390000.0,16.46,16.46,16.44,16.45,390000.0
2014-12-01 12:30:00,16.45,16.45,16.43,16.45,448000.0,16.45,16.45,16.43,16.45,448000.0
2014-12-01 12:35:00,16.45,16.46,16.43,16.43,168000.0,16.45,16.46,16.43,16.43,168000.0
2014-12-01 12:40:00,16.44,16.47,16.42,16.44,598000.0,16.44,16.47,16.42,16.44,598000.0
2014-12-01 12:45:00,16.44,16.45,16.41,16.42,564000.0,16.44,16.45,16.41,16.42,564000.0
2014-12-01 12:50:00,16.42,16.45,16.41,16.44,468000.0,16.42,16.45,16.41,16.44,468000.0
2014-12-01 12:55:00,16.45,16.49,16.44,16.49,744000.0,16.45,16.49,16.44,16.49,744000.0
2014-12-01 13:00:00,16.49,16.54,16.49,16.51,704000.0,16.49,16.54,16.49,16.51,704000.0
2014-12-01 13:05:00,16.51,16.51,16.48,16.5,250000.0,16.51,16.51,16.48,16.5,250000.0
2014-12-01 13:10:00,16.49,16.5,16.47,16.47,376000.0,16.49,16.5,16.47,16.47,376000.0
2014-12-01 13:15:00,16.46,16.52,16.46,16.49,420000.0,16.46,16.52,16.46,16.49,420000.0
2014-12-01 13:20:00,16.49,16.55,16.49,16.54,460000.0,16.49,16.55,16.49,16.54,460000.0
2014-12-01 13:25:00,16.53,16.53,16.5,16.5,364000.0,16.53,16.53,16.5,16.5,364000.0
2014-12-01 13:30:00,16.51,16.53,16.5,16.5,380000.0,16.51,16.53,16.5,16.5,380000.0
2014-12-01 13:35:00,16.5,16.5,16.46,16.49,500000.0,16.5,16.5,16.46,16.49,500000.0
2014-12-01 13:40:00,16.49,16.51,16.46,16.5,544000.0,16.49,16.51,16.46,16.5,544000.0
2014-12-01 13:45:00,16.5,16.52,16.49,16.51,304000.0,16.5,16.52,16.49,16.51,304000.0
2014-12-01 13:50:00,16.5,16.5,16.48,16.48,306000.0,16.5,16.5,16.48,16.48,306000.0
2014-12-01 13:55:00,16.48,16.5,16.46,16.49,540000.0,16.48,16.5,16.46,16.49,540000.0
2014-12-01 14:00:00,16.48,16.49,16.47,16.48,226000.0,16.48,16.49,16.47,16.48,226000.0
2014-12-01 14:05:00,16.47,16.48,16.42,16.42,894000.0,16.47,16.48,16.42,16.42,894000.0
2014-12-01 14:10:00,16.43,16.46,16.42,16.46,424000.0,16.43,16.46,16.42,16.46,424000.0
2014-12-01 14:15:00,16.45,16.45,16.42,16.43,604000.0,16.45,16.45,16.42,16.43,604000.0
2014-12-01 14:20:00,16.42,16.43,16.39,16.39,670000.0,16.42,16.43,16.39,16.39,670000.0
2014-12-01 14:25:00,16.38,16.41,16.37,16.41,570000.0,16.38,16.41,16.37,16.41,570000.0
2014-12-01 14:30:00,16.41,16.41,16.37,16.39,738000.0,16.41,16.41,16.37,16.39,738000.0
2014-12-01 14:35:00,16.39,16.41,16.35,16.4,1470000.0,16.39,16.41,16.35,16.4,1470000.0
2014-12-01 14:40:00,16.4,16.4,16.37,16.37,626000.0,16.4,16.4,16.37,16.37,626000.0
2014-12-01 14:45:00,16.37,16.38,16.36,16.37,908000.0,16.37,16.38,16.36,16.37,908000.0
2014-12-01 14:50:00,16.37,16.42,16.36,16.42,652000.0,16.37,16.42,16.36,16.42,652000.0
2014-12-01 14:55:00,16.42,16.43,16.38,16.39,662000.0,16.42,16.43,16.38,16.39,662000.0
2014-12-01 15:00:00,16.38,16.42,16.38,16.4,670000.0,16.38,16.42,16.38,16.4,670000.0
2014-12-01 15:05:00,16.4,16.42,16.4,16.41,682000.0,16.4,16.42,16.4,16.41,682000.0
2014-12-01 15:10:00,16.41,16.42,16.37,16.37,662000.0,16.41,16.42,16.37,16.37,662000.0
2014-12-01 15:15:00,16.38,16.4,16.35,16.39,1210000.0,16.38,16.4,16.35,16.39,1210000.0
2014-12-01 15:20:00,16.39,16.4,16.39,16.39,616000.0,16.39,16.4,16.39,16.39,616000.0
2014-12-01 15:25:00,16.39,16.39,16.32,16.32,1782000.0,16.39,16.39,16.32,16.32,1782000.0
2014-12-01 15:30:00,16.32,16.34,16.31,16.34,952000.0,16.32,16.34,16.31,16.34,952000.0
2014-12-01 15:35:00,16.34,16.34,16.31,16.32,1242000.0,16.34,16.34,16.31,16.32,1242000.0
2014-12-01 15:40:00,16.32,16.33,16.32,16.33,1362000.0,16.32,16.33,16.32,16.33,1362000.0
2014-12-01 15:45:00,16.33,16.35,16.3,16.34,1418000.0,16.33,16.35,16.3,16.34,1418000.0
2014-12-01 15:50:00,16.34,16.35,16.32,16.33,1632000.0,16.34,16.35,16.32,16.33,1632000.0
2014-12-01 15:55:00,16.33,16.35,16.3,16.3,4472000.0,16.33,16.35,16.3,16.3,4472000.0
2014-12-02 09:30:00,16.37,16.4,16.28,16.32,2220000.0,16.37,16.4,16.28,16.32,2220000.0
2014-12-02 09:35:00,16.32,16.39,16.3,16.31,1244000.0,16.32,16.39,16.3,16.31,1244000.0
2014-12-02 09:40:00,16.31,16.38,16.31,16.36,928000.0,16.31,16.38,16.31,16.36,928000.0
2014-12-02 09:45:00,16.36,16.37,16.31,16.32,914000.0,16.36,16.37,16.31,16.32,914000.0
2014-12-02 09:50:00,16.32,16.32,16.26,16.27,1100000.0,16.32,16.32,16.26,16.27,1100000.0
2014-12-02 09:55:00,16.27,16.32,16.23,16.31,1478000.0,16.27,16.32,16.23,16.31,1478000.0
2014-12-02 10:00:00,16.31,16.32,16.26,16.31,940000.0,16.31,16.32,16.26,16.31,940000.0
2014-12-02 10:05:00,16.31,16.39,16.31,16.38,1334000.0,16.31,16.39,16.31,16.38,1334000.0
2014-12-02 10:10:00,16.37,16.38,16.34,16.37,578000.0,16.37,16.38,16.34,16.37,578000.0
2014-12-02 10:15:00,16.36,16.37,16.33,16.34,434000.0,16.36,16.37,16.33,16.34,434000.0
2014-12-02 10:20:00,16.34,16.34,16.29,16.3,848000.0,16.34,16.34,16.29,16.3,848000.0
2014-12-02 10:25:00,16.3,16.36,16.29,16.34,722000.0,16.3,16.36,16.29,16.34,722000.0
2014-12-02 10:30:00,16.34,16.36,16.33,16.34,588000.0,16.34,16.36,16.33,16.34,588000.0
2014-12-02 10:35:00,16.35,16.35,16.26,16.27,882000.0,16.35,16.35,16.26,16.27,882000.0
2014-12-02 10:40:00,16.27,16.3,16.26,16.28,514000.0,16.27,16.3,16.26,16.28,514000.0
2014-12-02 10:45:00,16.28,16.3,16.26,16.27,428000.0,16.28,16.3,16.26,16.27,428000.0
2014-12-02 10:50:00,16.26,16.26,16.24,16.25,680000.0,16.26,16.26,16.24,16.25,680000.0
2014-12-02 10:55:00,16.25,16.25,16.2,16.21,1226000.0,16.25,16.25,16.2,16.21,1226000.0
2014-12-02 11:00:00,16.21,16.25,16.18,16.18,740000.0,16.21,16.25,16.18,16.18,740000.0
2014-12-02 11:05:00,16.18,16.21,16.18,16.19,476000.0,16.18,16.21,16.18,16.19,476000.0
2014-12-02 11:10:00,16.18,16.2,16.16,16.17,694000.0,16.18,16.2,16.16,16.17,694000.0
2014-12-02 11:15:00,16.18,16.23,16.17,16.23,766000.0,16.18,16.23,16.17,16.23,766000.0
2014-12-02 11:20:00,16.23,16.26,16.22,16.22,514000.0,16.23,16.26,16.22,16.22,514000.0
2014-12-02 11:25:00,16.23,16.23,16.21,16.23,298000.0,16.23,16.23,16.21,16.23,298000.0
2014-12-02 11:30:00,16.22,16.23,16.22,16.23,246000.0,16.22,16.23,16.22,16.23,246000.0
2014-12-02 11:35:00,16.23,16.23,16.22,16.23,276000.0,16.23,16.23,16.22,16.23,276000.0
2014-12-02 11:40:00,16.23,16.25,16.23,16.25,408000.0,16.23,16.25,16.23,16.25,408000.0
2014-12-02 11:45:00,16.25,16.26,16.23,16.25,272000.0,16.25,16.26,16.23,16.25,272000.0
2014-12-02 11:50:00,16.25,16.25,16.23,16.23,338000.0,16.25,16.25,16.23,16.23,338000.0
2014-12-02 11:55:00,16.24,16.26,16.24,16.26,206000.0,16.24,16.26,16.24,16.26,206000.0
2014-12-02 12:00:00,16.25,16.26,16.23,16.23,168000.0,16.25,16.26,16.23,16.23,168000.0
2014-12-02 12:05:00,16.24,16.24,16.22,16.23,184000.0,16.24,16.24,16.22,16.23,184000.0
2014-12-02 12:10:00,16.22,16.23,16.2,16.2,222000.0,16.22,16.23,16.2,16.2,222000.0
2014-12-02 12:15:00,16.2,16.22,16.17,16.2,800000.0,16.2,16.22,16.17,16.2,800000.0
2014-12-02 12:20:00,16.21,16.24,16.19,16.21,554000.0,16.21,16.24,16.19,16.21,554000.0
2014-12-02 12:25:00,16.21,16.23,16.21,16.21,136000.0,16.21,16.23,16.21,16.21,136000.0
2014-12-02 12:30:00,16.21,16.21,16.19,16.2,338000.0,16.21,16.21,16.19,16.2,338000.0
2014-12-02 12:35:00,16.19,16.21,16.19,16.2,212000.0,16.19,16.21,16.19,16.2,212000.0
2014-12-02 12:40:00,16.2,16.21,16.19,16.19,102000.0,16.2,16.21,16.19,16.19,102000.0
2014-12-02 12:45:00,16.19,16.21,16.18,16.19,204000.0,16.19,16.21,16.18,16.19,204000.0
2014-12-02 12:50:00,16.19,16.21,16.18,16.18,170000.0,16.19,16.21,16.18,16.18,170000.0
2014-12-02 12:55:00,16.19,16.2,16.18,16.18,228000.0,16.19,16.2,16.18,16.18,228000.0
2014-12-02 13:00:00,16.18,16.2,16.17,16.19,280000.0,16.18,16.2,16.17,16.19,280000.0
2014-12-02 13:05:00,16.19,16.2,16.18,16.19,286000.0,16.19,16.2,16.18,16.19,286000.0
2014-12-02 13:10:00,16.19,16.2,16.18,16.19,372000.0,16.19,16.2,16.18,16.19,372000.0
2014-12-02 13:15:00,16.19,16.23,16.19,16.22,578000.0,16.19,16.23,16.19,16.22,578000.0
2014-12-02 13:20:00,16.22,16.23,16.2,16.21,294000.0,16.22,16.23,16.2,16.21,294000.0
2014-12-02 13:25:00,16.2,16.24,16.2,16.23,558000.0,16.2,16.24,16.2,16.23,558000.0
2014-12-02 13:30:00,16.23,16.25,16.23,16.24,516000.0,16.23,16.25,16.23,16.24,516000.0
2014-12-02 13:35:00,16.25,16.28,16.25,16.28,426000.0,16.25,16.28,16.25,16.28,426000.0
2014-12-02 13:40:00,16.28,16.29,16.26,16.26,354000.0,16.28,16.29,16.26,16.26,354000.0
2014-12-02 13:45:00,16.26,16.29,16.26,16.29,244000.0,16.26,16.29,16.26,16.29,244000.0
2014-12-02 13:50:00,16.29,16.29,16.25,16.26,380000.0,16.29,16.29,16.25,16.26,380000.0
2014-12-02 13:55:00,16.26,16.27,16.24,16.25,230000.0,16.26,16.27,16.24,16.25,230000.0
2014-12-02 14:00:00,16.26,16.26,16.25,16.26,170000.0,16.26,16.26,16.25,16.26,170000.0
2014-12-02 14:05:00,16.26,16.26,16.22,16.23,338000.0,16.26,16.26,16.22,16.23,338000.0
2014-12-02 14:10:00,16.23,16.24,16.23,16.23,296000.0,16.23,16.24,16.23,16.23,296000.0
2014-12-02 14:15:00,16.23,16.24,16.22,16.23,202000.0,16.23,16.24,16.22,16.23,202000.0
2014-12-02 14:20:00,16.23,16.25,16.23,16.23,240000.0,16.23,16.25,16.23,16.23,240000.0
2014-12-02 14:25:00,16.23,16.23,16.22,16.23,386000.0,16.23,16.23,16.22,16.23,386000.0
2014-12-02 14:30:00,16.23,16.24,16.21,16.23,230000.0,16.23,16.24,16.21,16.23,230000.0
2014-12-02 14:35:00,16.23,16.25,16.23,16.24,286000.0,16.23,16.25,16.23,16.24,286000.0
2014-12-02 14:40:00,16.24,16.25,16.22,16.23,500000.0,16.24,16.25,16.22,16.23,500000.0
2014-12-02 14:45:00,16.22,16.25,16.22,16.25,400000.0,16.22,16.25,16.22,16.25,400000.0
2014-12-02 14:50:00,16.26,16.27,16.23,16.26,626000.0,16.26,16.27,16.23,16.26,626000.0
2014-12-02 14:55:00,16.26,16.26,16.24,16.25,442000.0,16.26,16.26,16.24,16.25,442000.0
2014-12-02 15:00:00,16.25,16.27,16.25,16.26,314000.0,16.25,16.27,16.25,16.26,314000.0
2014-12-02 15:05:00,16.26,16.3,16.26,16.3,790000.0,16.26,16.3,16.26,16.3,790000.0
2014-12-02 15:10:00,16.29,16.3,16.28,16.3,274000.0,16.29,16.3,16.28,16.3,274000.0
2014-12-02 15:15:00,16.29,16.3,16.29,16.29,378000.0,16.29,16.3,16.29,16.29,378000.0
2014-12-02 15:20:00,16.3,16.3,16.27,16.29,564000.0,16.3,16.3,16.27,16.29,564000.0
2014-12-02 15:25:00,16.29,16.29,16.26,16.28,382000.0,16.29,16.29,16.26,16.28,382000.0
2014-12-02 15:30:00,16.27,16.29,16.26,16.28,448000.0,16.27,16.29,16.26,16.28,448000.0
2014-12-02 15:35:00,16.28,16.29,16.26,16.27,376000.0,16.28,16.29,16.26,16.27,376000.0
2014-12-02 15:40:00,16.27,16.29,16.26,16.29,618000.0,16.27,16.29,16.26,16.29,618000.0
2014-12-02 15:45:00,16.29,16.29,16.28,16.28,432000.0,16.29,16.29,16.28,16.28,432000.0
2014-12-02 15:50:00,16.28,16.3,16.28,16.3,1056000.0,16.28,16.3,16.28,16.3,1056000.0
2014-12-02 15:55:00,16.3,16.32,16.3,16.32,2528000.0,16.3,16.32,16.3,16.32,2528000.0
2014-12-03 09:30:00,16.3,16.33,16.28,16.29,1460000.0,16.3,16.33,16.28,16.29,1460000.0
2014-12-03 09:35:00,16.3,16.34,16.28,16.34,892000.0,16.3,16.34,16.28,16.34,892000.0
2014-12-03 09:40:00,16.33,16.34,16.29,16.31,1010000.0,16.33,16.34,16.29,16.31,1010000.0
2014-12-03 09:45:00,16.3,16.3,16.16,16.17,2504000.0,16.3,16.3,16.16,16.17,2504000.0
2014-12-03 09:50:00,16.17,16.21,16.13,16.15,1308000.0,16.17,16.21,16.13,16.15,1308000.0
2014-12-03 09:55:00,16.15,16.15,16.04,16.07,2534000.0,16.15,16.15,16.04,16.07,2534000.0
2014-12-03 10:00:00,16.07,16.08,15.95,15.97,3648000.0,16.07,16.08,15.95,15.97,3648000.0
2014-12-03 10:05:00,15.97,15.98,15.87,15.88,4702000.0,15.97,15.98,15.87,15.88,4702000.0
2014-12-03 10:10:00,15.88,15.93,15.86,15.89,3860000.0,15.88,15.93,15.86,15.89,3860000.0
2014-12-03 10:15:00,15.9,15.91,15.83,15.85,3876000.0,15.9,15.91,15.83,15.85,3876000.0
2014-12-03 10:20:00,15.86,15.91,15.8,15.89,3296000.0,15.86,15.91,15.8,15.89,3296000.0
2014-12-03 10:25:00,15.89,15.89,15.78,15.78,3532000.0,15.89,15.89,15.78,15.78,3532000.0
2014-12-03 10:30:00,15.78,15.8,15.74,15.79,3876000.0,15.78,15.8,15.74,15.79,3876000.0
2014-12-03 10:35:00,15.79,15.85,15.79,15.82,2604000.0,15.79,15.85,15.79,15.82,2604000.0
2014-12-03 10:40:00,15.82,15.83,15.74,15.78,1770000.0,15.82,15.83,15.74,15.78,1770000.0
2014-12-03 10:45:00,15.78,15.88,15.78,15.85,2360000.0,15.78,15.88,15.78,15.85,2360000.0
2014-12-03 10:50:00,15.85,15.86,15.83,15.84,1100000.0,15.85,15.86,15.83,15.84,1100000.0
2014-12-03 10:55:00,15.84,15.88,15.83,15.85,1018000.0,15.84,15.88,15.83,15.85,1018000.0
2014-12-03 11:00:00,15.85,15.89,15.83,15.87,1170000.0,15.85,15.89,15.83,15.87,1170000.0
2014-12-03 11:05:00,15.88,15.88,15.86,15.86,590000.0,15.88,15.88,15.86,15.86,590000.0
2014-12-03 11:10:00,15.86,15.86,15.8,15.8,1152000.0,15.86,15.86,15.8,15.8,1152000.0
2014-12-03 11:15:00,15.81,15.82,15.8,15.81,526000.0,15.81,15.82,15.8,15.81,526000.0
2014-12-03 11:20:00,15.81,15.81,15.78,15.8,1424000.0,15.81,15.81,15.78,15.8,1424000.0
2014-12-03 11:25:00,15.8,15.81,15.78,15.8,644000.0,15.8,15.81,15.78,15.8,644000.0
2014-12-03 11:30:00,15.8,15.81,15.76,15.76,1644000.0,15.8,15.81,15.76,15.76,1644000.0
2014-12-03 11:35:00,15.77,15.77,15.74,15.74,1438000.0,15.77,15.77,15.74,15.74,1438000.0
2014-12-03 11:40:00,15.74,15.81,15.72,15.81,1730000.0,15.74,15.81,15.72,15.81,1730000.0
2014-12-03 11:45:00,15.81,15.83,15.78,15.82,2128000.0,15.81,15.83,15.78,15.82,2128000.0
2014-12-03 11:50:00,15.82,15.88,15.81,15.83,2110000.0,15.82,15.88,15.81,15.83,2110000.0
2014-12-03 11:55:00,15.83,15.85,15.82,15.84,706000.0,15.83,15.85,15.82,15.84,706000.0
2014-12-03 12:00:00,15.84,15.86,15.82,15.86,1032000.0,15.84,15.86,15.82,15.86,1032000.0
2014-12-03 12:05:00,15.86,15.88,15.86,15.86,628000.0,15.86,15.88,15.86,15.86,628000.0
2014-12-03 12:10:00,15.87,15.88,15.86,15.86,454000.0,15.87,15.88,15.86,15.86,454000.0
2014-12-03 12:15:00,15.86,15.86,15.83,15.83,402000.0,15.86,15.86,15.83,15.83,402000.0
2014-12-03 12:20:00,15.83,15.86,15.83,15.85,274000.0,15.83,15.86,15.83,15.85,274000.0
2014-12-03 12:25:00,15.85,15.87,15.85,15.86,564000.0,15.85,15.87,15.85,15.86,564000.0
2014-12-03 12:30:00,15.86,15.88,15.85,15.85,576000.0,15.86,15.88,15.85,15.85,576000.0
2014-12-03 12:35:00,15.85,15.86,15.83,15.85,308000.0,15.85,15.86,15.83,15.85,308000.0
2014-12-03 12:40:00,15.85,15.85,15.83,15.83,416000.0,15.85,15.85,15.83,15.83,416000.0
2014-12-03 12:45:00,15.84,15.85,15.82,15.85,442000.0,15.84,15.85,15.82,15.85,442000.0
2014-12-03 12:50:00,15.84,15.86,15.83,15.83,476000.0,15.84,15.86,15.83,15.83,476000.0
2014-12-03 12:55:00,15.82,15.83,15.8,15.82,214000.0,15.82,15.83,15.8,15.82,214000.0
2014-12-03 13:00:00,15.82,15.86,15.82,15.84,424000.0,15.82,15.86,15.82,15.84,424000.0
2014-12-03 13:05:00,15.85,15.85,15.82,15.84,294000.0,15.85,15.85,15.82,15.84,294000.0
2014-12-03 13:10:00,15.84,15.84,15.82,15.82,468000.0,15.84,15.84,15.82,15.82,468000.0
2014-12-03 13:15:00,15.82,15.84,15.82,15.84,276000.0,15.82,15.84,15.82,15.84,276000.0
2014-12-03 13:20:00,15.84,15.87,15.84,15.86,568000.0,15.84,15.87,15.84,15.86,568000.0
2014-12-03 13:25:00,15.86,15.87,15.84,15.86,428000.0,15.86,15.87,15.84,15.86,428000.0
2014-12-03 13:30:00,15.85,15.88,15.85,15.88,670000.0,15.85,15.88,15.85,15.88,670000.0
2014-12-03 13:35:00,15.88,15.89,15.87,15.88,524000.0,15.88,15.89,15.87,15.88,524000.0
2014-12-03 13:40:00,15.88,15.88,15.84,15.86,352000.0,15.88,15.88,15.84,15.86,352000.0
2014-12-03 13:45:00,15.86,15.86,15.83,15.84,506000.0,15.86,15.86,15.83,15.84,506000.0
2014-12-03 13:50:00,15.84,15.86,15.84,15.84,300000.0,15.84,15.86,15.84,15.84,300000.0
2014-12-03 13:55:00,15.83,15.86,15.83,15.85,312000.0,15.83,15.86,15.83,15.85,312000.0
2014-12-03 14:00:00,15.86,15.89,15.85,15.88,874000.0,15.86,15.89,15.85,15.88,874000.0
2014-12-03 14:05:00,15.88,15.89,15.86,15.87,534000.0,15.88,15.89,15.86,15.87,534000.0
2014-12-03 14:10:00,15.87,15.89,15.87,15.87,492000.0,15.87,15.89,15.87,15.87,492000.0
2014-12-03 14:15:00,15.87,15.9,15.86,15.86,768000.0,15.87,15.9,15.86,15.86,768000.0
2014-12-03 14:20:00,15.86,15.89,15.86,15.88,232000.0,15.86,15.89,15.86,15.88,232000.0
2014-12-03 14:25:00,15.88,15.9,15.88,15.89,292000.0,15.88,15.9,15.88,15.89,292000.0
2014-12-03 14:30:00,15.89,15.9,15.88,15.88,514000.0,15.89,15.9,15.88,15.88,514000.0
2014-12-03 14:35:00,15.89,15.9,15.87,15.87,782000.0,15.89,15.9,15.87,15.87,782000.0
2014-12-03 14:40:00,15.87,15.88,15.83,15.85,676000.0,15.87,15.88,15.83,15.85,676000.0
2014-12-03 14:45:00,15.85,15.85,15.81,15.82,888000.0,15.85,15.85,15.81,15.82,888000.0
2014-12-03 14:50:00,15.82,15.84,15.81,15.82,452000.0,15.82,15.84,15.81,15.82,452000.0
2014-12-03 14:55:00,15.83,15.85,15.83,15.84,412000.0,15.83,15.85,15.83,15.84,412000.0
2014-12-03 15:00:00,15.85,15.85,15.83,15.84,382000.0,15.85,15.85,15.83,15.84,382000.0
2014-12-03 15:05:00,15.85,15.85,15.83,15.83,310000.0,15.85,15.85,15.83,15.83,310000.0
2014-12-03 15:10:00,15.83,15.84,15.82,15.82,714000.0,15.83,15.84,15.82,15.82,714000.0
2014-12-03 15:15:00,15.82,15.83,15.81,15.82,728000.0,15.82,15.83,15.81,15.82,728000.0
2014-12-03 15:20:00,15.82,15.83,15.82,15.82,544000.0,15.82,15.83,15.82,15.82,544000.0
2014-12-03 15:25:00,15.82,15.83,15.81,15.82,540000.0,15.82,15.83,15.81,15.82,540000.0
2014-12-03 15:30:00,15.82,15.84,15.82,15.84,910000.0,15.82,15.84,15.82,15.84,910000.0
2014-12-03 15:35:00,15.84,15.84,15.83,15.83,964000.0,15.84,15.84,15.83,15.83,964000.0
2014-12-03 15:40:00,15.83,15.83,15.81,15.82,1126000.0,15.83,15.83,15.81,15.82,1126000.0
2014-12-03 15:45:00,15.82,15.82,15.78,15.78,2004000.0,15.82,15.82,15.78,15.78,2004000.0
2014-12-03 15:50:00,15.78,15.82,15.78,15.81,2686000.0,15.78,15.82,15.78,15.81,2686000.0
2014-12-03 15:55:00,15.81,15.83,15.81,15.83,2836000.0,15.81,15.83,15.81,15.83,2836000.0
2014-12-04 09:30:00,15.78,15.79,15.67,15.76,4292000.0,15.78,15.79,15.67,15.76,4292000.0
2014-12-04 09:35:00,15.76,15.86,15.74,15.83,2608000.0,15.76,15.86,15.74,15.83,2608000.0
2014-12-04 09:40:00,15.83,15.88,15.81,15.85,1782000.0,15.83,15.88,15.81,15.85,1782000.0
2014-12-04 09:45:00,15.86,15.93,15.85,15.9,1678000.0,15.86,15.93,15.85,15.9,1678000.0
2014-12-04 09:50:00,15.9,15.91,15.83,15.86,1552000.0,15.9,15.91,15.83,15.86,1552000.0
2014-12-04 09:55:00,15.85,15.89,15.84,15.89,796000.0,15.85,15.89,15.84,15.89,796000.0
2014-12-04 10:00:00,15.89,15.91,15.88,15.89,1340000.0,15.89,15.91,15.88,15.89,1340000.0
2014-12-04 10:05:00,15.89,15.9,15.83,15.85,1114000.0,15.89,15.9,15.83,15.85,1114000.0
2014-12-04 10:10:00,15.84,15.86,15.83,15.84,288000.0,15.84,15.86,15.83,15.84,288000.0
2014-12-04 10:15:00,15.84,15.84,15.82,15.83,532000.0,15.84,15.84,15.82,15.83,532000.0
2014-12-04 10:20:00,15.83,15.83,15.8,15.82,560000.0,15.83,15.83,15.8,15.82,560000.0
2014-12-04 10:25:00,15.82,15.83,15.79,15.8,596000.0,15.82,15.83,15.79,15.8,596000.0
2014-12-04 10:30:00,15.8,15.81,15.78,15.79,622000.0,15.8,15.81,15.78,15.79,622000.0
2014-12-04 10:35:00,15.79,15.8,15.78,15.78,776000.0,15.79,15.8,15.78,15.78,776000.0
2014-12-04 10:40:00,15.78,15.78,15.73,15.75,1272000.0,15.78,15.78,15.73,15.75,1272000.0
2014-12-04 10:45:00,15.74,15.75,15.71,15.73,1448000.0,15.74,15.75,15.71,15.73,1448000.0
2014-12-04 10:50:00,15.73,15.76,15.72,15.76,892000.0,15.73,15.76,15.72,15.76,892000.0
2014-12-04 10:55:00,15.76,15.78,15.76,15.77,406000.0,15.76,15.78,15.76,15.77,406000.0
2014-12-04 11:00:00,15.77,15.77,15.74,15.76,710000.0,15.77,15.77,15.74,15.76,710000.0
2014-12-04 11:05:00,15.76,15.79,15.75,15.76,682000.0,15.76,15.79,15.75,15.76,682000.0
2014-12-04 11:10:00,15.76,15.78,15.76,15.78,320000.0,15.76,15.78,15.76,15.78,320000.0
2014-12-04 11:15:00,15.78,15.78,15.77,15.78,246000.0,15.78,15.78,15.77,15.78,246000.0
2014-12-04 11:20:00,15.77,15.77,15.75,15.77,814000.0,15.77,15.77,15.75,15.77,814000.0
2014-12-04 11:25:00,15.77,15.77,15.72,15.73,586000.0,15.77,15.77,15.72,15.73,586000.0
2014-12-04 11:30:00,15.73,15.76,15.71,15.76,682000.0,15.73,15.76,15.71,15.76,682000.0
2014-12-04 11:35:00,15.76,15.77,15.74,15.74,398000.0,15.76,15.77,15.74,15.74,398000.0
2014-12-04 11:40:00,15.74,15.79,15.74,15.78,902000.0,15.74,15.79,15.74,15.78,902000.0
2014-12-04 11:45:00,15.78,15.8,15.77,15.78,370000.0,15.78,15.8,15.77,15.78,370000.0
2014-12-04 11:50:00,15.78,15.81,15.77,15.81,638000.0,15.78,15.81,15.77,15.81,638000.0
2014-12-04 11:55:00,15.81,15.82,15.79,15.82,350000.0,15.81,15.82,15.79,15.82,350000.0
2014-12-04 12:00:00,15.81,15.82,15.79,15.79,424000.0,15.81,15.82,15.79,15.79,424000.0
2014-12-04 12:05:00,15.8,15.82,15.79,15.81,418000.0,15.8,15.82,15.79,15.81,418000.0
2014-12-04 12:10:00,15.8,15.81,15.78,15.79,242000.0,15.8,15.81,15.78,15.79,242000.0
2014-12-04 12:15:00,15.79,15.8,15.77,15.79,330000.0,15.79,15.8,15.77,15.79,330000.0
2014-12-04 12:20:00,15.79,15.81,15.79,15.8,244000.0,15.79,15.81,15.79,15.8,244000.0
2014-12-04 12:25:00,15.8,15.81,15.79,15.79,222000.0,15.8,15.81,15.79,15.79,222000.0
2014-12-04 12:30:00,15.79,15.83,15.79,15.81,462000.0,15.79,15.83,15.79,15.81,462000.0
2014-12-04 12:35:00,15.81,15.82,15.79,15.8,412000.0,15.81,15.82,15.79,15.8,412000.0
2014-12-04 12:40:00,15.8,15.81,15.79,15.8,284000.0,15.8,15.81,15.79,15.8,284000.0
2014-12-04 12:45:00,15.8,15.82,15.8,15.82,428000.0,15.8,15.82,15.8,15.82,428000.0
2014-12-04 12:50:00,15.82,15.83,15.8,15.83,342000.0,15.82,15.83,15.8,15.83,342000.0
2014-12-04 12:55:00,15.83,15.84,15.82,15.83,212000.0,15.83,15.84,15.82,15.83,212000.0
2014-12-04 13:00:00,15.82,15.83,15.81,15.82,310000.0,15.82,15.83,15.81,15.82,310000.0
2014-12-04 13:05:00,15.83,15.83,15.81,15.82,384000.0,15.83,15.83,15.81,15.82,384000.0
2014-12-04 13:10:00,15.82,15.83,15.81,15.82,122000.0,15.82,15.83,15.81,15.82,122000.0
2014-12-04 13:15:00,15.82,15.83,15.8,15.81,186000.0,15.82,15.83,15.8,15.81,186000.0
2014-12-04 13:20:00,15.81,15.82,15.8,15.81,306000.0,15.81,15.82,15.8,15.81,306000.0
2014-12-04 13:25:00,15.81,15.81,15.78,15.8,782000.0,15.81,15.81,15.78,15.8,782000.0
2014-12-04 13:30:00,15.8,15.81,15.79,15.79,302000.0,15.8,15.81,15.79,15.79,302000.0
2014-12-04 13:35:00,15.8,15.8,15.79,15.79,196000.0,15.8,15.8,15.79,15.79,196000.0
2014-12-04 13:40:00,15.8,15.81,15.79,15.79,252000.0,15.8,15.81,15.79,15.79,252000.0
2014-12-04 13:45:00,15.8,15.8,15.79,15.8,282000.0,15.8,15.8,15.79,15.8,282000.0
2014-12-04 13:50:00,15.8,15.81,15.79,15.8,468000.0,15.8,15.81,15.79,15.8,468000.0
2014-12-04 13:55:00,15.8,15.81,15.8,15.81,176000.0,15.8,15.81,15.8,15.81,176000.0
2014-12-04 14:00:00,15.8,15.81,15.79,15.81,170000.0,15.8,15.81,15.79,15.81,170000.0
2014-12-04 14:05:00,15.81,15.83,15.8,15.83,310000.0,15.81,15.83,15.8,15.83,310000.0
2014-12-04 14:10:00,15.83,15.83,15.82,15.82,344000.0,15.83,15.83,15.82,15.82,344000.0
2014-12-04 14:15:00,15.82,15.84,15.81,15.82,274000.0,15.82,15.84,15.81,15.82,274000.0
2014-12-04 14:20:00,15.82,15.85,15.82,15.85,446000.0,15.82,15.85,15.82,15.85,446000.0
2014-12-04 14:25:00,15.85,15.86,15.84,15.84,306000.0,15.85,15.86,15.84,15.84,306000.0
2014-12-04 14:30:00,15.85,15.85,15.82,15.82,644000.0,15.85,15.85,15.82,15.82,644000.0
2014-12-04 14:35:00,15.82,15.83,15.81,15.82,366000.0,15.82,15.83,15.81,15.82,366000.0
2014-12-04 14:40:00,15.82,15.83,15.81,15.81,210000.0,15.82,15.83,15.81,15.81,210000.0
2014-12-04 14:45:00,15.82,15.83,15.81,15.82,238000.0,15.82,15.83,15.81,15.82,238000.0
2014-12-04 14:50:00,15.82,15.82,15.81,15.82,504000.0,15.82,15.82,15.81,15.82,504000.0
2014-12-04 14:55:00,15.82,15.84,15.82,15.83,452000.0,15.82,15.84,15.82,15.83,452000.0
2014-12-04 15:00:00,15.83,15.85,15.83,15.85,362000.0,15.83,15.85,15.83,15.85,362000.0
2014-12-04 15:05:00,15.85,15.85,15.83,15.85,496000.0,15.85,15.85,15.83,15.85,496000.0
2014-12-04 15:10:00,15.85,15.85,15.83,15.84,216000.0,15.85,15.85,15.83,15.84,216000.0
2014-12-04 15:15:00,15.84,15.85,15.82,15.83,460000.0,15.84,15.85,15.82,15.83,460000.0
2014-12-04 15:20:00,15.83,15.83,15.79,15.8,578000.0,15.83,15.83,15.79,15.8,578000.0
2014-12-04 15:25:00,15.8,15.81,15.79,15.79,958000.0,15.8,15.81,15.79,15.79,958000.0
2014-12-04 15:30:00,15.79,15.81,15.78,15.79,558000.0,15.79,15.81,15.78,15.79,558000.0
2014-12-04 15:35:00,15.79,15.83,15.79,15.82,736000.0,15.79,15.83,15.79,15.82,736000.0
2014-12-04 15:40:00,15.82,15.84,15.82,15.84,840000.0,15.82,15.84,15.82,15.84,840000.0
2014-12-04 15:45:00,15.85,15.85,15.84,15.84,948000.0,15.85,15.85,15.84,15.84,948000.0
2014-12-04 15:50:00,15.84,15.86,15.83,15.85,1044000.0,15.84,15.86,15.83,15.85,1044000.0
2014-12-04 15:55:00,15.85,15.85,15.83,15.85,2360000.0,15.85,15.85,15.83,15.85,2360000.0
2014-12-05 09:30:00,15.84,15.85,15.72,15.77,2702000.0,15.84,15.85,15.72,15.77,2702000.0
2014-12-05 09:35:00,15.77,15.78,15.68,15.71,1362000.0,15.77,15.78,15.68,15.71,1362000.0
2014-12-05 09:40:00,15.7,15.71,15.66,15.66,1298000.0,15.7,15.71,15.66,15.66,1298000.0
2014-12-05 09:45:00,15.66,15.67,15.63,15.65,1754000.0,15.66,15.67,15.63,15.65,1754000.0
2014-12-05 09:50:00,15.65,15.67,15.62,15.67,1738000.0,15.65,15.67,15.62,15.67,1738000.0
2014-12-05 09:55:00,15.67,15.7,15.66,15.69,1130000.0,15.67,15.7,15.66,15.69,1130000.0
2014-12-05 10:00:00,15.7,15.7,15.64,15.65,1150000.0,15.7,15.7,15.64,15.65,1150000.0
2014-12-05 10:05:00,15.66,15.69,15.66,15.68,474000.0,15.66,15.69,15.66,15.68,474000.0
2014-12-05 10:10:00,15.68,15.69,15.66,15.66,522000.0,15.68,15.69,15.66,15.66,522000.0
2014-12-05 10:15:00,15.66,15.67,15.63,15.67,746000.0,15.66,15.67,15.63,15.67,746000.0
2014-12-05 10:20:00,15.67,15.67,15.64,15.64,396000.0,15.67,15.67,15.64,15.64,396000.0
2014-12-05 10:25:00,15.64,15.64,15.6,15.6,1190000.0,15.64,15.64,15.6,15.6,1190000.0
2014-12-05 10:30:00,15.61,15.61,15.56,15.57,1830000.0,15.61,15.61,15.56,15.57,1830000.0
2014-12-05 10:35:00,15.57,15.59,15.56,15.57,1124000.0,15.57,15.59,15.56,15.57,1124000.0
2014-12-05 10:40:00,15.57,15.58,15.54,15.57,932000.0,15.57,15.58,15.54,15.57,932000.0
2014-12-05 10:45:00,15.57,15.6,15.57,15.57,980000.0,15.57,15.6,15.57,15.57,980000.0
2014-12-05 10:50:00,15.57,15.57,15.55,15.56,644000.0,15.57,15.57,15.55,15.56,644000.0
2014-12-05 10:55:00,15.56,15.56,15.54,15.56,452000.0,15.56,15.56,15.54,15.56,452000.0
2014-12-05 11:00:00,15.56,15.58,15.56,15.57,556000.0,15.56,15.58,15.56,15.57,556000.0
2014-12-05 11:05:00,15.57,15.58,15.55,15.55,496000.0,15.57,15.58,15.55,15.55,496000.0
2014-12-05 11:10:00,15.55,15.59,15.55,15.59,470000.0,15.55,15.59,15.55,15.59,470000.0
2014-12-05 11:15:00,15.59,15.62,15.59,15.62,572000.0,15.59,15.62,15.59,15.62,572000.0
2014-12-05 11:20:00,15.62,15.64,15.61,15.63,438000.0,15.62,15.64,15.61,15.63,438000.0
2014-12-05 11:25:00,15.63,15.63,15.62,15.63,310000.0,15.63,15.63,15.62,15.63,310000.0
2014-12-05 11:30:00,15.63,15.64,15.62,15.64,404000.0,15.63,15.64,15.62,15.64,404000.0
2014-12-05 11:35:00,15.64,15.64,15.62,15.64,380000.0,15.64,15.64,15.62,15.64,380000.0
2014-12-05 11:40:00,15.64,15.65,15.63,15.64,346000.0,15.64,15.65,15.63,15.64,346000.0
2014-12-05 11:45:00,15.64,15.65,15.63,15.64,318000.0,15.64,15.65,15.63,15.64,318000.0
2014-12-05 11:50:00,15.64,15.64,15.63,15.64,614000.0,15.64,15.64,15.63,15.64,614000.0
2014-12-05 11:55:00,15.64,15.65,15.62,15.63,374000.0,15.64,15.65,15.62,15.63,374000.0
2014-12-05 12:00:00,15.63,15.63,15.61,15.61,222000.0,15.63,15.63,15.61,15.61,222000.0
2014-12-05 12:05:00,15.6,15.62,15.6,15.62,208000.0,15.6,15.62,15.6,15.62,208000.0
2014-12-05 12:10:00,15.62,15.63,15.6,15.6,198000.0,15.62,15.63,15.6,15.6,198000.0
2014-12-05 12:15:00,15.61,15.61,15.58,15.6,256000.0,15.61,15.61,15.58,15.6,256000.0
2014-12-05 12:20:00,15.6,15.62,15.6,15.62,162000.0,15.6,15.62,15.6,15.62,162000.0
2014-12-05 12:25:00,15.62,15.63,15.61,15.63,262000.0,15.62,15.63,15.61,15.63,262000.0
2014-12-05 12:30:00,15.63,15.65,15.63,15.65,294000.0,15.63,15.65,15.63,15.65,294000.0
2014-12-05 12:35:00,15.64,15.65,15.63,15.64,262000.0,15.64,15.65,15.63,15.64,262000.0
2014-12-05 12:40:00,15.64,15.65,15.63,15.65,202000.0,15.64,15.65,15.63,15.65,202000.0
2014-12-05 12:45:00,15.65,15.65,15.63,15.63,262000.0,15.65,15.65,15.63,15.63,262000.0
2014-12-05 12:50:00,15.63,15.64,15.62,15.63,162000.0,15.63,15.64,15.62,15.63,162000.0
2014-12-05 12:55:00,15.63,15.63,15.61,15.61,224000.0,15.63,15.63,15.61,15.61,224000.0
2014-12-05 13:00:00,15.61,15.61,15.6,15.61,428000.0,15.61,15.61,15.6,15.61,428000.0
2014-12-05 13:05:00,15.61,15.61,15.59,15.59,452000.0,15.61,15.61,15.59,15.59,452000.0
2014-12-05 13:10:00,15.59,15.59,15.55,15.56,750000.0,15.59,15.59,15.55,15.56,750000.0
2014-12-05 13:15:00,15.56,15.58,15.56,15.58,202000.0,15.56,15.58,15.56,15.58,202000.0
2014-12-05 13:20:00,15.57,15.58,15.57,15.57,198000.0,15.57,15.58,15.57,15.57,198000.0
2014-12-05 13:25:00,15.57,15.58,15.55,15.58,674000.0,15.57,15.58,15.55,15.58,674000.0
2014-12-05 13:30:00,15.58,15.6,15.57,15.59,274000.0,15.58,15.6,15.57,15.59,274000.0
2014-12-05 13:35:00,15.59,15.6,15.59,15.6,164000.0,15.59,15.6,15.59,15.6,164000.0
2014-12-05 13:40:00,15.6,15.61,15.59,15.6,234000.0,15.6,15.61,15.59,15.6,234000.0
2014-12-05 13:45:00,15.61,15.61,15.59,15.6,212000.0,15.61,15.61,15.59,15.6,212000.0
2014-12-05 13:50:00,15.6,15.6,15.59,15.59,198000.0,15.6,15.6,15.59,15.59,198000.0
2014-12-05 13:55:00,15.59,15.6,15.58,15.6,196000.0,15.59,15.6,15.58,15.6,196000.0
2014-12-05 14:00:00,15.6,15.63,15.59,15.62,406000.0,15.6,15.63,15.59,15.62,406000.0
2014-12-05 14:05:00,15.62,15.63,15.61,15.62,286000.0,15.62,15.63,15.61,15.62,286000.0
2014-12-05 14:10:00,15.62,15.63,15.61,15.63,294000.0,15.62,15.63,15.61,15.63,294000.0
2014-12-05 14:15:00,15.63,15.63,15.62,15.62,356000.0,15.63,15.63,15.62,15.62,356000.0
2014-12-05 14:20:00,15.62,15.62,15.6,15.61,1002000.0,15.62,15.62,15.6,15.61,1002000.0
2014-12-05 14:25:00,15.61,15.62,15.61,15.62,316000.0,15.61,15.62,15.61,15.62,316000.0
2014-12-05 14:30:00,15.62,15.63,15.61,15.63,470000.0,15.62,15.63,15.61,15.63,470000.0
2014-12-05 14:35:00,15.63,15.63,15.62,15.63,158000.0,15.63,15.63,15.62,15.63,158000.0
2014-12-05 14:40:00,15.64,15.64,15.63,15.63,148000.0,15.64,15.64,15.63,15.63,148000.0
2014-12-05 14:45:00,15.63,15.64,15.62,15.64,766000.0,15.63,15.64,15.62,15.64,766000.0
2014-12-05 14:50:00,15.63,15.65,15.63,15.64,450000.0,15.63,15.65,15.63,15.64,450000.0
2014-12-05 14:55:00,15.64,15.64,15.62,15.62,190000.0,15.64,15.64,15.62,15.62,190000.0
2014-12-05 15:00:00,15.63,15.63,15.62,15.63,644000.0,15.63,15.63,15.62,15.63,644000.0
2014-12-05 15:05:00,15.63,15.64,15.63,15.63,206000.0,15.63,15.64,15.63,15.63,206000.0
2014-12-05 15:10:00,15.63,15.63,15.6,15.63,1400000.0,15.63,15.63,15.6,15.63,1400000.0
2014-12-05 15:15:00,15.63,15.63,15.62,15.63,214000.0,15.63,15.63,15.62,15.63,214000.0
2014-12-05 15:20:00,15.63,15.63,15.61,15.62,1328000.0,15.63,15.63,15.61,15.62,1328000.0
2014-12-05 15:25:00,15.62,15.62,15.6,15.61,414000.0,15.62,15.62,15.6,15.61,414000.0
2014-12-05 15:30:00,15.61,15.61,15.57,15.58,606000.0,15.61,15.61,15.57,15.58,606000.0
2014-12-05 15:35:00,15.58,15.6,15.58,15.59,994000.0,15.58,15.6,15.58,15.59,994000.0
2014-12-05 15:40:00,15.59,15.6,15.59,15.59,642000.0,15.59,15.6,15.59,15.59,642000.0
2014-12-05 15:45:00,15.59,15.6,15.58,15.6,1686000.0,15.59,15.6,15.58,15.6,1686000.0
2014-12-05 15:50:00,15.6,15.63,15.6,15.63,1724000.0,15.6,15.63,15.6,15.63,1724000.0
2014-12-05 15:55:00,15.63,15.63,15.62,15.63,4010000.0,15.63,15.63,15.62,15.63,4010000.0
2014-12-08 09:30:00,15.58,15.67,15.56,15.67,1972000.0,15.58,15.67,15.56,15.67,1972000.0
2014-12-08 09:35:00,15.67,15.78,15.67,15.77,1740000.0,15.67,15.78,15.67,15.77,1740000.0
2014-12-08 09:40:00,15.77,15.8,15.75,15.78,1462000.0,15.77,15.8,15.75,15.78,1462000.0
2014-12-08 09:45:00,15.79,15.83,15.78,15.82,1514000.0,15.79,15.83,15.78,15.82,1514000.0
2014-12-08 09:50:00,15.82,15.82,15.7,15.7,1222000.0,15.82,15.82,15.7,15.7,1222000.0
2014-12-08 09:55:00,15.7,15.74,15.69,15.72,1168000.0,15.7,15.74,15.69,15.72,1168000.0
2014-12-08 10:00:00,15.72,15.73,15.66,15.67,1034000.0,15.72,15.73,15.66,15.67,1034000.0
2014-12-08 10:05:00,15.67,15.67,15.6,15.63,1944000.0,15.67,15.67,15.6,15.63,1944000.0
2014-12-08 10:10:00,15.63,15.65,15.62,15.63,492000.0,15.63,15.65,15.62,15.63,492000.0
2014-12-08 10:15:00,15.63,15.65,15.62,15.65,540000.0,15.63,15.65,15.62,15.65,540000.0
2014-12-08 10:20:00,15.65,15.69,15.65,15.69,1416000.0,15.65,15.69,15.65,15.69,1416000.0
2014-12-08 10:25:00,15.69,15.73,15.69,15.72,790000.0,15.69,15.73,15.69,15.72,790000.0
2014-12-08 10:30:00,15.73,15.76,15.71,15.73,1148000.0,15.73,15.76,15.71,15.73,1148000.0
2014-12-08 10:35:00,15.73,15.74,15.66,15.67,884000.0,15.73,15.74,15.66,15.67,884000.0
2014-12-08 10:40:00,15.68,15.69,15.65,15.67,328000.0,15.68,15.69,15.65,15.67,328000.0
2014-12-08 10:45:00,15.66,15.67,15.63,15.64,382000.0,15.66,15.67,15.63,15.64,382000.0
2014-12-08 10:50:00,15.64,15.69,15.64,15.67,262000.0,15.64,15.69,15.64,15.67,262000.0
2014-12-08 10:55:00,15.67,15.68,15.67,15.68,158000.0,15.67,15.68,15.67,15.68,158000.0
2014-12-08 11:00:00,15.68,15.69,15.67,15.69,316000.0,15.68,15.69,15.67,15.69,316000.0
2014-12-08 11:05:00,15.69,15.71,15.69,15.69,314000.0,15.69,15.71,15.69,15.69,314000.0
2014-12-08 11:10:00,15.69,15.69,15.64,15.64,372000.0,15.69,15.69,15.64,15.64,372000.0
2014-12-08 11:15:00,15.64,15.65,15.6,15.6,1330000.0,15.64,15.65,15.6,15.6,1330000.0
2014-12-08 11:20:00,15.59,15.62,15.54,15.55,1690000.0,15.59,15.62,15.54,15.55,1690000.0
2014-12-08 11:25:00,15.55,15.6,15.54,15.6,1648000.0,15.55,15.6,15.54,15.6,1648000.0
2014-12-08 11:30:00,15.6,15.61,15.56,15.57,260000.0,15.6,15.61,15.56,15.57,260000.0
2014-12-08 11:35:00,15.57,15.6,15.57,15.57,330000.0,15.57,15.6,15.57,15.57,330000.0
2014-12-08 11:40:00,15.57,15.59,15.56,15.57,258000.0,15.57,15.59,15.56,15.57,258000.0
2014-12-08 11:45:00,15.57,15.59,15.56,15.56,250000.0,15.57,15.59,15.56,15.56,250000.0
2014-12-08 11:50:00,15.56,15.57,15.55,15.55,274000.0,15.56,15.57,15.55,15.55,274000.0
2014-12-08 11:55:00,15.55,15.56,15.51,15.52,668000.0,15.55,15.56,15.51,15.52,668000.0
2014-12-08 12:00:00,15.53,15.53,15.51,15.52,248000.0,15.53,15.53,15.51,15.52,248000.0
2014-12-08 12:05:00,15.52,15.53,15.51,15.52,248000.0,15.52,15.53,15.51,15.52,248000.0
2014-12-08 12:10:00,15.51,15.52,15.45,15.46,1140000.0,15.51,15.52,15.45,15.46,1140000.0
2014-12-08 12:15:00,15.45,15.46,15.41,15.42,1450000.0,15.45,15.46,15.41,15.42,1450000.0
2014-12-08 12:20:00,15.42,15.42,15.36,15.36,1234000.0,15.42,15.42,15.36,15.36,1234000.0
2014-12-08 12:25:00,15.36,15.39,15.35,15.38,940000.0,15.36,15.39,15.35,15.38,940000.0
2014-12-08 12:30:00,15.37,15.41,15.36,15.4,594000.0,15.37,15.41,15.36,15.4,594000.0
2014-12-08 12:35:00,15.41,15.42,15.38,15.41,526000.0,15.41,15.42,15.38,15.41,526000.0
2014-12-08 12:40:00,15.41,15.42,15.39,15.41,330000.0,15.41,15.42,15.39,15.41,330000.0
2014-12-08 12:45:00,15.41,15.42,15.4,15.42,254000.0,15.41,15.42,15.4,15.42,254000.0
2014-12-08 12:50:00,15.42,15.43,15.41,15.42,516000.0,15.42,15.43,15.41,15.42,516000.0
2014-12-08 12:55:00,15.42,15.43,15.39,15.41,376000.0,15.42,15.43,15.39,15.41,376000.0
2014-12-08 13:00:00,15.41,15.42,15.38,15.39,356000.0,15.41,15.42,15.38,15.39,356000.0
2014-12-08 13:05:00,15.4,15.42,15.39,15.41,118000.0,15.4,15.42,15.39,15.41,118000.0
2014-12-08 13:10:00,15.4,15.41,15.4,15.41,470000.0,15.4,15.41,15.4,15.41,470000.0
2014-12-08 13:15:00,15.41,15.41,15.38,15.38,376000.0,15.41,15.41,15.38,15.38,376000.0
2014-12-08 13:20:00,15.38,15.38,15.34,15.35,970000.0,15.38,15.38,15.34,15.35,970000.0
2014-12-08 13:25:00,15.35,15.37,15.34,15.37,710000.0,15.35,15.37,15.34,15.37,710000.0
2014-12-08 13:30:00,15.37,15.37,15.33,15.33,402000.0,15.37,15.37,15.33,15.33,402000.0
2014-12-08 13:35:00,15.33,15.33,15.28,15.3,1244000.0,15.33,15.33,15.28,15.3,1244000.0
2014-12-08 13:40:00,15.3,15.31,15.28,15.3,388000.0,15.3,15.31,15.28,15.3,388000.0
2014-12-08 13:45:00,15.3,15.32,15.29,15.3,444000.0,15.3,15.32,15.29,15.3,444000.0
2014-12-08 13:50:00,15.3,15.32,15.28,15.29,402000.0,15.3,15.32,15.28,15.29,402000.0
2014-12-08 13:55:00,15.29,15.3,15.28,15.29,384000.0,15.29,15.3,15.28,15.29,384000.0
2014-12-08 14:00:00,15.29,15.29,15.26,15.26,842000.0,15.29,15.29,15.26,15.26,842000.0
2014-12-08 14:05:00,15.26,15.28,15.25,15.28,554000.0,15.26,15.28,15.25,15.28,554000.0
2014-12-08 14:10:00,15.28,15.28,15.25,15.26,268000.0,15.28,15.28,15.25,15.26,268000.0
2014-12-08 14:15:00,15.26,15.28,15.24,15.27,692000.0,15.26,15.28,15.24,15.27,692000.0
2014-12-08 14:20:00,15.27,15.31,15.26,15.31,474000.0,15.27,15.31,15.26,15.31,474000.0
2014-12-08 14:25:00,15.31,15.32,15.3,15.3,308000.0,15.31,15.32,15.3,15.3,308000.0
2014-12-08 14:30:00,15.3,15.31,15.28,15.3,414000.0,15.3,15.31,15.28,15.3,414000.0
2014-12-08 14:35:00,15.31,15.31,15.28,15.3,284000.0,15.31,15.31,15.28,15.3,284000.0
2014-12-08 14:40:00,15.3,15.32,15.3,15.32,354000.0,15.3,15.32,15.3,15.32,354000.0
2014-12-08 14:45:00,15.32,15.35,15.32,15.35,464000.0,15.32,15.35,15.32,15.35,464000.0
2014-12-08 14:50:00,15.35,15.36,15.34,15.35,478000.0,15.35,15.36,15.34,15.35,478000.0
2014-12-08 14:55:00,15.35,15.35,15.3,15.31,998000.0,15.35,15.35,15.3,15.31,998000.0
2014-12-08 15:00:00,15.31,15.34,15.31,15.33,518000.0,15.31,15.34,15.31,15.33,518000.0
2014-12-08 15:05:00,15.32,15.33,15.29,15.29,572000.0,15.32,15.33,15.29,15.29,572000.0
2014-12-08 15:10:00,15.29,15.3,15.28,15.3,830000.0,15.29,15.3,15.28,15.3,830000.0
2014-12-08 15:15:00,15.31,15.31,15.26,15.27,482000.0,15.31,15.31,15.26,15.27,482000.0
2014-12-08 15:20:00,15.26,15.34,15.26,15.33,854000.0,15.26,15.34,15.26,15.33,854000.0
2014-12-08 15:25:00,15.33,15.35,15.32,15.32,446000.0,15.33,15.35,15.32,15.32,446000.0
2014-12-08 15:30:00,15.33,15.33,15.3,15.3,628000.0,15.33,15.33,15.3,15.3,628000.0
2014-12-08 15:35:00,15.3,15.32,15.29,15.31,640000.0,15.3,15.32,15.29,15.31,640000.0
2014-12-08 15:40:00,15.32,15.32,15.29,15.3,1064000.0,15.32,15.32,15.29,15.3,1064000.0
2014-12-08 15:45:00,15.3,15.3,15.26,15.27,1088000.0,15.3,15.3,15.26,15.27,1088000.0
2014-12-08 15:50:00,15.26,15.31,15.26,15.31,1486000.0,15.26,15.31,15.26,15.31,1486000.0
2014-12-08 15:55:00,15.31,15.34,15.3,15.33,2826000.0,15.31,15.34,15.3,15.33,2826000.0
2014-12-09 09:30:00,15.15,15.17,15.1,15.11,2732000.0,15.15,15.17,15.1,15.11,2732000.0
2014-12-09 09:35:00,15.11,15.12,15.06,15.1,1900000.0,15.11,15.12,15.06,15.1,1900000.0
2014-12-09 09:40:00,15.1,15.18,15.08,15.18,1168000.0,15.1,15.18,15.08,15.18,1168000.0
2014-12-09 09:45:00,15.17,15.3,15.17,15.3,2160000.0,15.17,15.3,15.17,15.3,2160000.0
2014-12-09 09:50:00,15.3,15.3,15.23,15.26,1530000.0,15.3,15.3,15.23,15.26,1530000.0
2014-12-09 09:55:00,15.26,15.41,15.25,15.4,1324000.0,15.26,15.41,15.25,15.4,1324000.0
2014-12-09 10:00:00,15.4,15.42,15.39,15.41,1608000.0,15.4,15.42,15.39,15.41,1608000.0
2014-12-09 10:05:00,15.41,15.41,15.37,15.38,1720000.0,15.41,15.41,15.37,15.38,1720000.0
2014-12-09 10:10:00,15.38,15.38,15.32,15.34,1692000.0,15.38,15.38,15.32,15.34,1692000.0
2014-12-09 10:15:00,15.33,15.37,15.32,15.33,868000.0,15.33,15.37,15.32,15.33,868000.0
2014-12-09 10:20:00,15.33,15.36,15.32,15.32,1152000.0,15.33,15.36,15.32,15.32,1152000.0
2014-12-09 10:25:00,15.32,15.32,15.25,15.26,876000.0,15.32,15.32,15.25,15.26,876000.0
2014-12-09 10:30:00,15.26,15.27,15.24,15.24,920000.0,15.26,15.27,15.24,15.24,920000.0
2014-12-09 10:35:00,15.24,15.27,15.24,15.25,1532000.0,15.24,15.27,15.24,15.25,1532000.0
2014-12-09 10:40:00,15.25,15.29,15.25,15.25,1062000.0,15.25,15.29,15.25,15.25,1062000.0
2014-12-09 10:45:00,15.26,15.31,15.25,15.3,868000.0,15.26,15.31,15.25,15.3,868000.0
2014-12-09 10:50:00,15.31,15.34,15.27,15.34,660000.0,15.31,15.34,15.27,15.34,660000.0
2014-12-09 10:55:00,15.34,15.36,15.33,15.34,516000.0,15.34,15.36,15.33,15.34,516000.0
2014-12-09 11:00:00,15.33,15.34,15.32,15.33,468000.0,15.33,15.34,15.32,15.33,468000.0
2014-12-09 11:05:00,15.33,15.33,15.29,15.29,394000.0,15.33,15.33,15.29,15.29,394000.0
2014-12-09 11:10:00,15.29,15.32,15.28,15.29,304000.0,15.29,15.32,15.28,15.29,304000.0
2014-12-09 11:15:00,15.29,15.31,15.27,15.31,330000.0,15.29,15.31,15.27,15.31,330000.0
2014-12-09 11:20:00,15.31,15.34,15.3,15.33,610000.0,15.31,15.34,15.3,15.33,610000.0
2014-12-09 11:25:00,15.33,15.43,15.33,15.42,824000.0,15.33,15.43,15.33,15.42,824000.0
2014-12-09 11:30:00,15.41,15.43,15.4,15.41,592000.0,15.41,15.43,15.4,15.41,592000.0
2014-12-09 11:35:00,15.41,15.42,15.4,15.4,800000.0,15.41,15.42,15.4,15.4,800000.0
2014-12-09 11:40:00,15.4,15.41,15.38,15.39,642000.0,15.4,15.41,15.38,15.39,642000.0
2014-12-09 11:45:00,15.39,15.4,15.36,15.38,472000.0,15.39,15.4,15.36,15.38,472000.0
2014-12-09 11:50:00,15.38,15.39,15.35,15.37,584000.0,15.38,15.39,15.35,15.37,584000.0
2014-12-09 11:55:00,15.37,15.4,15.36,15.4,700000.0,15.37,15.4,15.36,15.4,700000.0
2014-12-09 12:00:00,15.39,15.4,15.36,15.38,390000.0,15.39,15.4,15.36,15.38,390000.0
2014-12-09 12:05:00,15.38,15.42,15.37,15.42,584000.0,15.38,15.42,15.37,15.42,584000.0
2014-12-09 12:10:00,15.41,15.42,15.38,15.38,488000.0,15.41,15.42,15.38,15.38,488000.0
2014-12-09 12:15:00,15.38,15.38,15.37,15.38,498000.0,15.38,15.38,15.37,15.38,498000.0
2014-12-09 12:20:00,15.38,15.39,15.37,15.39,330000.0,15.38,15.39,15.37,15.39,330000.0
2014-12-09 12:25:00,15.4,15.48,15.39,15.48,958000.0,15.4,15.48,15.39,15.48,958000.0
2014-12-09 12:30:00,15.49,15.54,15.48,15.53,1352000.0,15.49,15.54,15.48,15.53,1352000.0
2014-12-09 12:35:00,15.53,15.54,15.49,15.49,1362000.0,15.53,15.54,15.49,15.49,1362000.0
2014-12-09 12:40:00,15.49,15.5,15.48,15.48,568000.0,15.49,15.5,15.48,15.48,568000.0
2014-12-09 12:45:00,15.48,15.49,15.48,15.48,758000.0,15.48,15.49,15.48,15.48,758000.0
2014-12-09 12:50:00,15.49,15.5,15.48,15.49,262000.0,15.49,15.5,15.48,15.49,262000.0
2014-12-09 12:55:00,15.5,15.51,15.49,15.49,602000.0,15.5,15.51,15.49,15.49,602000.0
2014-12-09 13:00:00,15.49,15.53,15.48,15.52,576000.0,15.49,15.53,15.48,15.52,576000.0
2014-12-09 13:05:00,15.53,15.57,15.52,15.57,504000.0,15.53,15.57,15.52,15.57,504000.0
2014-12-09 13:10:00,15.57,15.58,15.55,15.57,910000.0,15.57,15.58,15.55,15.57,910000.0
2014-12-09 13:15:00,15.58,15.59,15.56,15.58,536000.0,15.58,15.59,15.56,15.58,536000.0
2014-12-09 13:20:00,15.58,15.58,15.56,15.58,462000.0,15.58,15.58,15.56,15.58,462000.0
2014-12-09 13:25:00,15.57,15.58,15.56,15.58,490000.0,15.57,15.58,15.56,15.58,490000.0
2014-12-09 13:30:00,15.58,15.64,15.58,15.64,1148000.0,15.58,15.64,15.58,15.64,1148000.0
2014-12-09 13:35:00,15.63,15.68,15.63,15.66,802000.0,15.63,15.68,15.63,15.66,802000.0
2014-12-09 13:40:00,15.66,15.66,15.62,15.63,662000.0,15.66,15.66,15.62,15.63,662000.0
2014-12-09 13:45:00,15.63,15.63,15.61,15.63,472000.0,15.63,15.63,15.61,15.63,472000.0
2014-12-09 13:50:00,15.62,15.62,15.58,15.6,960000.0,15.62,15.62,15.58,15.6,960000.0
2014-12-09 13:55:00,15.6,15.61,15.59,15.6,834000.0,15.6,15.61,15.59,15.6,834000.0
2014-12-09 14:00:00,15.6,15.61,15.59,15.6,642000.0,15.6,15.61,15.59,15.6,642000.0
2014-12-09 14:05:00,15.6,15.62,15.6,15.6,572000.0,15.6,15.62,15.6,15.6,572000.0
2014-12-09 14:10:00,15.6,15.6,15.58,15.58,632000.0,15.6,15.6,15.58,15.58,632000.0
2014-12-09 14:15:00,15.58,15.6,15.57,15.58,294000.0,15.58,15.6,15.57,15.58,294000.0
2014-12-09 14:20:00,15.58,15.59,15.57,15.58,290000.0,15.58,15.59,15.57,15.58,290000.0
2014-12-09 14:25:00,15.58,15.6,15.58,15.59,304000.0,15.58,15.6,15.58,15.59,304000.0
2014-12-09 14:30:00,15.6,15.6,15.56,15.56,354000.0,15.6,15.6,15.56,15.56,354000.0
2014-12-09 14:35:00,15.56,15.58,15.55,15.57,276000.0,15.56,15.58,15.55,15.57,276000.0
2014-12-09 14:40:00,15.57,15.57,15.55,15.56,480000.0,15.57,15.57,15.55,15.56,480000.0
2014-12-09 14:45:00,15.56,15.56,15.54,15.55,308000.0,15.56,15.56,15.54,15.55,308000.0
2014-12-09 14:50:00,15.55,15.56,15.53,15.54,372000.0,15.55,15.56,15.53,15.54,372000.0
2014-12-09 14:55:00,15.54,15.59,15.54,15.58,644000.0,15.54,15.59,15.54,15.58,644000.0
2014-12-09 15:00:00,15.58,15.61,15.58,15.6,1044000.0,15.58,15.61,15.58,15.6,1044000.0
2014-12-09 15:05:00,15.6,15.61,15.58,15.59,526000.0,15.6,15.61,15.58,15.59,526000.0
2014-12-09 15:10:00,15.59,15.6,15.55,15.56,1818000.0,15.59,15.6,15.55,15.56,1818000.0
2014-12-09 15:15:00,15.56,15.6,15.55,15.6,398000.0,15.56,15.6,15.55,15.6,398000.0
2014-12-09 15:20:00,15.6,15.61,15.59,15.59,346000.0,15.6,15.61,15.59,15.59,346000.0
2014-12-09 15:25:00,15.59,15.61,15.59,15.59,442000.0,15.59,15.61,15.59,15.59,442000.0
2014-12-09 15:30:00,15.59,15.62,15.59,15.61,654000.0,15.59,15.62,15.59,15.61,654000.0
2014-12-09 15:35:00,15.6,15.64,15.6,15.62,912000.0,15.6,15.64,15.6,15.62,912000.0
2014-12-09 15:40:00,15.62,15.64,15.62,15.62,824000.0,15.62,15.64,15.62,15.62,824000.0
2014-12-09 15:45:00,15.62,15.64,15.62,15.63,966000.0,15.62,15.64,15.62,15.63,966000.0
2014-12-09 15:50:00,15.63,15.63,15.62,15.62,1656000.0,15.63,15.63,15.62,15.62,1656000.0
2014-12-09 15:55:00,15.62,15.64,15.62,15.63,2096000.0,15.62,15.64,15.62,15.63,2096000.0
2014-12-10 09:30:00,15.6,15.66,15.59,15.61,2324000.0,15.6,15.66,15.59,15.61,2324000.0
2014-12-10 09:35:00,15.62,15.63,15.51,15.56,1476000.0,15.62,15.63,15.51,15.56,1476000.0
2014-12-10 09:40:00,15.56,15.59,15.48,15.49,702000.0,15.56,15.59,15.48,15.49,702000.0
2014-12-10 09:45:00,15.48,15.51,15.46,15.48,748000.0,15.48,15.51,15.46,15.48,748000.0
2014-12-10 09:50:00,15.47,15.48,15.43,15.47,800000.0,15.47,15.48,15.43,15.47,800000.0
2014-12-10 09:55:00,15.47,15.53,15.46,15.48,884000.0,15.47,15.53,15.46,15.48,884000.0
2014-12-10 10:00:00,15.49,15.51,15.44,15.44,758000.0,15.49,15.51,15.44,15.44,758000.0
2014-12-10 10:05:00,15.44,15.5,15.44,15.48,530000.0,15.44,15.5,15.44,15.48,530000.0
2014-12-10 10:10:00,15.47,15.49,15.44,15.46,482000.0,15.47,15.49,15.44,15.46,482000.0
2014-12-10 10:15:00,15.47,15.49,15.44,15.48,572000.0,15.47,15.49,15.44,15.48,572000.0
2014-12-10 10:20:00,15.47,15.49,15.46,15.47,410000.0,15.47,15.49,15.46,15.47,410000.0
2014-12-10 10:25:00,15.47,15.47,15.41,15.43,742000.0,15.47,15.47,15.41,15.43,742000.0
2014-12-10 10:30:00,15.43,15.43,15.36,15.36,756000.0,15.43,15.43,15.36,15.36,756000.0
2014-12-10 10:35:00,15.37,15.43,15.37,15.43,802000.0,15.37,15.43,15.37,15.43,802000.0
2014-12-10 10:40:00,15.43,15.48,15.41,15.44,618000.0,15.43,15.48,15.41,15.44,618000.0
2014-12-10 10:45:00,15.44,15.45,15.42,15.43,268000.0,15.44,15.45,15.42,15.43,268000.0
2014-12-10 10:50:00,15.42,15.44,15.4,15.44,314000.0,15.42,15.44,15.4,15.44,314000.0
2014-12-10 10:55:00,15.45,15.49,15.45,15.48,474000.0,15.45,15.49,15.45,15.48,474000.0
2014-12-10 11:00:00,15.49,15.53,15.48,15.51,1106000.0,15.49,15.53,15.48,15.51,1106000.0
2014-12-10 11:05:00,15.51,15.54,15.49,15.51,602000.0,15.51,15.54,15.49,15.51,602000.0
2014-12-10 11:10:00,15.51,15.52,15.5,15.52,340000.0,15.51,15.52,15.5,15.52,340000.0
2014-12-10 11:15:00,15.52,15.52,15.48,15.49,438000.0,15.52,15.52,15.48,15.49,438000.0
2014-12-10 11:20:00,15.48,15.52,15.47,15.51,388000.0,15.48,15.52,15.47,15.51,388000.0
2014-12-10 11:25:00,15.51,15.54,15.49,15.5,300000.0,15.51,15.54,15.49,15.5,300000.0
2014-12-10 11:30:00,15.49,15.5,15.44,15.45,304000.0,15.49,15.5,15.44,15.45,304000.0
2014-12-10 11:35:00,15.45,15.48,15.43,15.46,512000.0,15.45,15.48,15.43,15.46,512000.0
2014-12-10 11:40:00,15.46,15.47,15.44,15.44,158000.0,15.46,15.47,15.44,15.44,158000.0
2014-12-10 11:45:00,15.44,15.47,15.41,15.46,194000.0,15.44,15.47,15.41,15.46,194000.0
2014-12-10 11:50:00,15.46,15.51,15.46,15.49,382000.0,15.46,15.51,15.46,15.49,382000.0
2014-12-10 11:55:00,15.5,15.51,15.49,15.5,344000.0,15.5,15.51,15.49,15.5,344000.0
2014-12-10 12:00:00,15.5,15.5,15.47,15.49,164000.0,15.5,15.5,15.47,15.49,164000.0
2014-12-10 12:05:00,15.48,15.49,15.47,15.48,88000.0,15.48,15.49,15.47,15.48,88000.0
2014-12-10 12:10:00,15.48,15.48,15.45,15.46,192000.0,15.48,15.48,15.45,15.46,192000.0
2014-12-10 12:15:00,15.46,15.47,15.4,15.4,702000.0,15.46,15.47,15.4,15.4,702000.0
2014-12-10 12:20:00,15.4,15.43,15.38,15.42,556000.0,15.4,15.43,15.38,15.42,556000.0
2014-12-10 12:25:00,15.42,15.43,15.39,15.4,390000.0,15.42,15.43,15.39,15.4,390000.0
2014-12-10 12:30:00,15.41,15.43,15.4,15.41,194000.0,15.41,15.43,15.4,15.41,194000.0
2014-12-10 12:35:00,15.41,15.44,15.41,15.42,352000.0,15.41,15.44,15.41,15.42,352000.0
2014-12-10 12:40:00,15.42,15.43,15.41,15.42,76000.0,15.42,15.43,15.41,15.42,76000.0
2014-12-10 12:45:00,15.43,15.44,15.42,15.43,222000.0,15.43,15.44,15.42,15.43,222000.0
2014-12-10 12:50:00,15.43,15.46,15.43,15.45,200000.0,15.43,15.46,15.43,15.45,200000.0
2014-12-10 12:55:00,15.44,15.44,15.42,15.43,214000.0,15.44,15.44,15.42,15.43,214000.0
2014-12-10 13:00:00,15.43,15.45,15.43,15.44,152000.0,15.43,15.45,15.43,15.44,152000.0
2014-12-10 13:05:00,15.44,15.44,15.4,15.4,246000.0,15.44,15.44,15.4,15.4,246000.0
2014-12-10 13:10:00,15.4,15.44,15.4,15.43,380000.0,15.4,15.44,15.4,15.43,380000.0
2014-12-10 13:15:00,15.43,15.44,15.42,15.42,220000.0,15.43,15.44,15.42,15.42,220000.0
2014-12-10 13:20:00,15.42,15.42,15.39,15.41,298000.0,15.42,15.42,15.39,15.41,298000.0
2014-12-10 13:25:00,15.42,15.44,15.4,15.42,270000.0,15.42,15.44,15.4,15.42,270000.0
2014-12-10 13:30:00,15.42,15.42,15.4,15.41,218000.0,15.42,15.42,15.4,15.41,218000.0
2014-12-10 13:35:00,15.41,15.42,15.4,15.41,206000.0,15.41,15.42,15.4,15.41,206000.0
2014-12-10 13:40:00,15.41,15.42,15.4,15.42,448000.0,15.41,15.42,15.4,15.42,448000.0
2014-12-10 13:45:00,15.42,15.43,15.39,15.4,482000.0,15.42,15.43,15.39,15.4,482000.0
2014-12-10 13:50:00,15.39,15.41,15.38,15.39,630000.0,15.39,15.41,15.38,15.39,630000.0
2014-12-10 13:55:00,15.39,15.39,15.38,15.38,330000.0,15.39,15.39,15.38,15.38,330000.0
2014-12-10 14:00:00,15.38,15.38,15.34,15.38,1132000.0,15.38,15.38,15.34,15.38,1132000.0
2014-12-10 14:05:00,15.37,15.38,15.36,15.37,354000.0,15.37,15.38,15.36,15.37,354000.0
2014-12-10 14:10:00,15.37,15.38,15.34,15.34,724000.0,15.37,15.38,15.34,15.34,724000.0
2014-12-10 14:15:00,15.35,15.38,15.33,15.38,544000.0,15.35,15.38,15.33,15.38,544000.0
2014-12-10 14:20:00,15.37,15.38,15.34,15.35,602000.0,15.37,15.38,15.34,15.35,602000.0
2014-12-10 14:25:00,15.34,15.37,15.34,15.37,540000.0,15.34,15.37,15.34,15.37,540000.0
2014-12-10 14:30:00,15.37,15.37,15.34,15.36,548000.0,15.37,15.37,15.34,15.36,548000.0
2014-12-10 14:35:00,15.36,15.37,15.32,15.32,822000.0,15.36,15.37,15.32,15.32,822000.0
2014-12-10 14:40:00,15.32,15.35,15.32,15.35,944000.0,15.32,15.35,15.32,15.35,944000.0
2014-12-10 14:45:00,15.35,15.36,15.33,15.35,920000.0,15.35,15.36,15.33,15.35,920000.0
2014-12-10 14:50:00,15.35,15.36,15.32,15.33,606000.0,15.35,15.36,15.32,15.33,606000.0
2014-12-10 14:55:00,15.33,15.33,15.29,15.29,908000.0,15.33,15.33,15.29,15.29,908000.0
2014-12-10 15:00:00,15.29,15.33,15.29,15.3,806000.0,15.29,15.33,15.29,15.3,806000.0
2014-12-10 15:05:00,15.29,15.33,15.28,15.32,512000.0,15.29,15.33,15.28,15.32,512000.0
2014-12-10 15:10:00,15.32,15.34,15.32,15.34,368000.0,15.32,15.34,15.32,15.34,368000.0
2014-12-10 15:15:00,15.34,15.36,15.33,15.35,1064000.0,15.34,15.36,15.33,15.35,1064000.0
2014-12-10 15:20:00,15.34,15.37,15.34,15.35,1228000.0,15.34,15.37,15.34,15.35,1228000.0
2014-12-10 15:25:00,15.35,15.35,15.34,15.35,528000.0,15.35,15.35,15.34,15.35,528000.0
2014-12-10 15:30:00,15.35,15.35,15.32,15.34,1374000.0,15.35,15.35,15.32,15.34,1374000.0
2014-12-10 15:35:00,15.33,15.35,15.3,15.31,1368000.0,15.33,15.35,15.3,15.31,1368000.0
2014-12-10 15:40:00,15.31,15.31,15.28,15.29,1110000.0,15.31,15.31,15.28,15.29,1110000.0
2014-12-10 15:45:00,15.28,15.29,15.23,15.25,1522000.0,15.28,15.29,15.23,15.25,1522000.0
2014-12-10 15:50:00,15.24,15.28,15.23,15.27,1932000.0,15.24,15.28,15.23,15.27,1932000.0
2014-12-10 15:55:00,15.27,15.3,15.27,15.29,2598000.0,15.27,15.3,15.27,15.29,2598000.0
2014-12-11 09:30:00,15.39,15.41,15.3,15.3,2020000.0,15.39,15.41,15.3,15.3,2020000.0
2014-12-11 09:35:00,15.31,15.4,15.31,15.37,1124000.0,15.31,15.4,15.31,15.37,1124000.0
2014-12-11 09:40:00,15.37,15.38,15.33,15.36,870000.0,15.37,15.38,15.33,15.36,870000.0
2014-12-11 09:45:00,15.36,15.41,15.35,15.36,902000.0,15.36,15.41,15.35,15.36,902000.0
2014-12-11 09:50:00,15.36,15.39,15.35,15.38,626000.0,15.36,15.39,15.35,15.38,626000.0
2014-12-11 09:55:00,15.38,15.46,15.36,15.46,1186000.0,15.38,15.46,15.36,15.46,1186000.0
2014-12-11 10:00:00,15.45,15.51,15.45,15.5,1650000.0,15.45,15.51,15.45,15.5,1650000.0
2014-12-11 10:05:00,15.5,15.5,15.47,15.47,1334000.0,15.5,15.5,15.47,15.47,1334000.0
2014-12-11 10:10:00,15.47,15.52,15.44,15.52,710000.0,15.47,15.52,15.44,15.52,710000.0
2014-12-11 10:15:00,15.52,15.55,15.51,15.54,838000.0,15.52,15.55,15.51,15.54,838000.0
2014-12-11 10:20:00,15.54,15.59,15.53,15.57,1372000.0,15.54,15.59,15.53,15.57,1372000.0
2014-12-11 10:25:00,15.56,15.63,15.55,15.62,888000.0,15.56,15.63,15.55,15.62,888000.0
2014-12-11 10:30:00,15.62,15.63,15.6,15.61,956000.0,15.62,15.63,15.6,15.61,956000.0
2014-12-11 10:35:00,15.61,15.62,15.57,15.62,940000.0,15.61,15.62,15.57,15.62,940000.0
2014-12-11 10:40:00,15.62,15.62,15.57,15.6,1240000.0,15.62,15.62,15.57,15.6,1240000.0
2014-12-11 10:45:00,15.6,15.61,15.55,15.56,604000.0,15.6,15.61,15.55,15.56,604000.0
2014-12-11 10:50:00,15.56,15.56,15.54,15.54,978000.0,15.56,15.56,15.54,15.54,978000.0
2014-12-11 10:55:00,15.54,15.56,15.51,15.51,1334000.0,15.54,15.56,15.51,15.51,1334000.0
2014-12-11 11:00:00,15.5,15.52,15.49,15.51,1214000.0,15.5,15.52,15.49,15.51,1214000.0
2014-12-11 11:05:00,15.51,15.52,15.46,15.47,1232000.0,15.51,15.52,15.46,15.47,1232000.0
2014-12-11 11:10:00,15.47,15.51,15.46,15.5,774000.0,15.47,15.51,15.46,15.5,774000.0
2014-12-11 11:15:00,15.51,15.53,15.49,15.52,914000.0,15.51,15.53,15.49,15.52,914000.0
2014-12-11 11:20:00,15.52,15.53,15.49,15.51,572000.0,15.52,15.53,15.49,15.51,572000.0
2014-12-11 11:25:00,15.51,15.55,15.5,15.54,612000.0,15.51,15.55,15.5,15.54,612000.0
2014-12-11 11:30:00,15.55,15.59,15.54,15.58,400000.0,15.55,15.59,15.54,15.58,400000.0
2014-12-11 11:35:00,15.58,15.6,15.56,15.58,764000.0,15.58,15.6,15.56,15.58,764000.0
2014-12-11 11:40:00,15.59,15.6,15.56,15.58,340000.0,15.59,15.6,15.56,15.58,340000.0
2014-12-11 11:45:00,15.59,15.59,15.54,15.54,426000.0,15.59,15.59,15.54,15.54,426000.0
2014-12-11 11:50:00,15.55,15.59,15.55,15.59,314000.0,15.55,15.59,15.55,15.59,314000.0
2014-12-11 11:55:00,15.58,15.59,15.54,15.54,410000.0,15.58,15.59,15.54,15.54,410000.0
2014-12-11 12:00:00,15.55,15.56,15.54,15.55,492000.0,15.55,15.56,15.54,15.55,492000.0
2014-12-11 12:05:00,15.55,15.55,15.53,15.53,304000.0,15.55,15.55,15.53,15.53,304000.0
2014-12-11 12:10:00,15.53,15.53,15.51,15.53,208000.0,15.53,15.53,15.51,15.53,208000.0
2014-12-11 12:15:00,15.52,15.53,15.51,15.52,238000.0,15.52,15.53,15.51,15.52,238000.0
2014-12-11 12:20:00,15.52,15.53,15.52,15.53,198000.0,15.52,15.53,15.52,15.53,198000.0
2014-12-11 12:25:00,15.52,15.53,15.51,15.51,228000.0,15.52,15.53,15.51,15.51,228000.0
2014-12-11 12:30:00,15.51,15.51,15.47,15.48,440000.0,15.51,15.51,15.47,15.48,440000.0
2014-12-11 12:35:00,15.48,15.5,15.47,15.5,408000.0,15.48,15.5,15.47,15.5,408000.0
2014-12-11 12:40:00,15.5,15.51,15.49,15.5,478000.0,15.5,15.51,15.49,15.5,478000.0
2014-12-11 12:45:00,15.5,15.55,15.5,15.55,468000.0,15.5,15.55,15.5,15.55,468000.0
2014-12-11 12:50:00,15.55,15.55,15.53,15.54,240000.0,15.55,15.55,15.53,15.54,240000.0
2014-12-11 12:55:00,15.54,15.55,15.54,15.55,466000.0,15.54,15.55,15.54,15.55,466000.0
2014-12-11 13:00:00,15.54,15.55,15.53,15.54,210000.0,15.54,15.55,15.53,15.54,210000.0
2014-12-11 13:05:00,15.54,15.55,15.53,15.54,476000.0,15.54,15.55,15.53,15.54,476000.0
2014-12-11 13:10:00,15.54,15.55,15.49,15.49,324000.0,15.54,15.55,15.49,15.49,324000.0
2014-12-11 13:15:00,15.49,15.52,15.49,15.52,404000.0,15.49,15.52,15.49,15.52,404000.0
2014-12-11 13:20:00,15.52,15.54,15.51,15.53,308000.0,15.52,15.54,15.51,15.53,308000.0
2014-12-11 13:25:00,15.52,15.54,15.52,15.52,134000.0,15.52,15.54,15.52,15.52,134000.0
2014-12-11 13:30:00,15.52,15.55,15.52,15.55,166000.0,15.52,15.55,15.52,15.55,166000.0
2014-12-11 13:35:00,15.55,15.55,15.52,15.53,380000.0,15.55,15.55,15.52,15.53,380000.0
2014-12-11 13:40:00,15.53,15.55,15.53,15.54,222000.0,15.53,15.55,15.53,15.54,222000.0
2014-12-11 13:45:00,15.54,15.55,15.53,15.54,296000.0,15.54,15.55,15.53,15.54,296000.0
2014-12-11 13:50:00,15.54,15.55,15.53,15.54,166000.0,15.54,15.55,15.53,15.54,166000.0
2014-12-11 13:55:00,15.55,15.55,15.51,15.51,406000.0,15.55,15.55,15.51,15.51,406000.0
2014-12-11 14:00:00,15.5,15.54,15.49,15.53,410000.0,15.5,15.54,15.49,15.53,410000.0
2014-12-11 14:05:00,15.53,15.54,15.5,15.52,284000.0,15.53,15.54,15.5,15.52,284000.0
2014-12-11 14:10:00,15.52,15.53,15.51,15.52,294000.0,15.52,15.53,15.51,15.52,294000.0
2014-12-11 14:15:00,15.52,15.54,15.52,15.54,220000.0,15.52,15.54,15.52,15.54,220000.0
2014-12-11 14:20:00,15.54,15.54,15.51,15.53,402000.0,15.54,15.54,15.51,15.53,402000.0
2014-12-11 14:25:00,15.53,15.53,15.42,15.45,1764000.0,15.53,15.53,15.42,15.45,1764000.0
2014-12-11 14:30:00,15.45,15.46,15.41,15.41,862000.0,15.45,15.46,15.41,15.41,862000.0
2014-12-11 14:35:00,15.41,15.43,15.41,15.43,508000.0,15.41,15.43,15.41,15.43,508000.0
2014-12-11 14:40:00,15.43,15.45,15.41,15.41,400000.0,15.43,15.45,15.41,15.41,400000.0
2014-12-11 14:45:00,15.42,15.42,15.38,15.38,536000.0,15.42,15.42,15.38,15.38,536000.0
2014-12-11 14:50:00,15.38,15.4,15.35,15.38,662000.0,15.38,15.4,15.35,15.38,662000.0
2014-12-11 14:55:00,15.38,15.39,15.35,15.36,366000.0,15.38,15.39,15.35,15.36,366000.0
2014-12-11 15:00:00,15.37,15.41,15.36,15.41,502000.0,15.37,15.41,15.36,15.41,502000.0
2014-12-11 15:05:00,15.41,15.42,15.4,15.4,320000.0,15.41,15.42,15.4,15.4,320000.0
2014-12-11 15:10:00,15.4,15.44,15.39,15.43,624000.0,15.4,15.44,15.39,15.43,624000.0
2014-12-11 15:15:00,15.44,15.45,15.42,15.43,588000.0,15.44,15.45,15.42,15.43,588000.0
2014-12-11 15:20:00,15.42,15.46,15.41,15.46,320000.0,15.42,15.46,15.41,15.46,320000.0
2014-12-11 15:25:00,15.45,15.46,15.43,15.44,514000.0,15.45,15.46,15.43,15.44,514000.0
2014-12-11 15:30:00,15.45,15.47,15.41,15.43,516000.0,15.45,15.47,15.41,15.43,516000.0
2014-12-11 15:35:00,15.42,15.43,15.4,15.41,532000.0,15.42,15.43,15.4,15.41,532000.0
2014-12-11 15:40:00,15.41,15.44,15.4,15.4,546000.0,15.41,15.44,15.4,15.4,546000.0
2014-12-11 15:45:00,15.4,15.42,15.38,15.39,570000.0,15.4,15.42,15.38,15.39,570000.0
2014-12-11 15:50:00,15.38,15.38,15.35,15.37,1088000.0,15.38,15.38,15.35,15.37,1088000.0
2014-12-11 15:55:00,15.36,15.39,15.36,15.37,1666000.0,15.36,15.39,15.36,15.37,1666000.0
2014-12-12 09:30:00,15.22,15.33,15.15,15.31,2952000.0,15.22,15.33,15.15,15.31,2952000.0
2014-12-12 09:35:00,15.32,15.34,15.27,15.34,978000.0,15.32,15.34,15.27,15.34,978000.0
2014-12-12 09:40:00,15.34,15.41,15.3,15.39,862000.0,15.34,15.41,15.3,15.39,862000.0
2014-12-12 09:45:00,15.4,15.41,15.32,15.33,868000.0,15.4,15.41,15.32,15.33,868000.0
2014-12-12 09:50:00,15.34,15.41,15.34,15.37,470000.0,15.34,15.41,15.34,15.37,470000.0
2014-12-12 09:55:00,15.37,15.43,15.35,15.39,690000.0,15.37,15.43,15.35,15.39,690000.0
2014-12-12 10:00:00,15.39,15.4,15.32,15.35,816000.0,15.39,15.4,15.32,15.35,816000.0
2014-12-12 10:05:00,15.35,15.41,15.35,15.4,862000.0,15.35,15.41,15.35,15.4,862000.0
2014-12-12 10:10:00,15.41,15.41,15.34,15.37,632000.0,15.41,15.41,15.34,15.37,632000.0
2014-12-12 10:15:00,15.36,15.38,15.33,15.38,706000.0,15.36,15.38,15.33,15.38,706000.0
2014-12-12 10:20:00,15.38,15.39,15.33,15.39,684000.0,15.38,15.39,15.33,15.39,684000.0
2014-12-12 10:25:00,15.39,15.41,15.37,15.4,406000.0,15.39,15.41,15.37,15.4,406000.0
2014-12-12 10:30:00,15.39,15.42,15.38,15.4,344000.0,15.39,15.42,15.38,15.4,344000.0
2014-12-12 10:35:00,15.4,15.4,15.35,15.35,452000.0,15.4,15.4,15.35,15.35,452000.0
2014-12-12 10:40:00,15.34,15.37,15.33,15.37,374000.0,15.34,15.37,15.33,15.37,374000.0
2014-12-12 10:45:00,15.37,15.37,15.34,15.36,328000.0,15.37,15.37,15.34,15.36,328000.0
2014-12-12 10:50:00,15.35,15.36,15.3,15.32,512000.0,15.35,15.36,15.3,15.32,512000.0
2014-12-12 10:55:00,15.33,15.37,15.32,15.33,690000.0,15.33,15.37,15.32,15.33,690000.0
2014-12-12 11:00:00,15.33,15.33,15.3,15.31,446000.0,15.33,15.33,15.3,15.31,446000.0
2014-12-12 11:05:00,15.32,15.39,15.32,15.37,768000.0,15.32,15.39,15.32,15.37,768000.0
2014-12-12 11:10:00,15.37,15.43,15.35,15.43,768000.0,15.37,15.43,15.35,15.43,768000.0
2014-12-12 11:15:00,15.43,15.44,15.38,15.38,1034000.0,15.43,15.44,15.38,15.38,1034000.0
2014-12-12 11:20:00,15.39,15.43,15.38,15.39,438000.0,15.39,15.43,15.38,15.39,438000.0
2014-12-12 11:25:00,15.39,15.39,15.35,15.35,308000.0,15.39,15.39,15.35,15.35,308000.0
2014-12-12 11:30:00,15.35,15.42,15.35,15.42,720000.0,15.35,15.42,15.35,15.42,720000.0
2014-12-12 11:35:00,15.42,15.5,15.42,15.49,1168000.0,15.42,15.5,15.42,15.49,1168000.0
2014-12-12 11:40:00,15.5,15.5,15.44,15.44,1256000.0,15.5,15.5,15.44,15.44,1256000.0
2014-12-12 11:45:00,15.44,15.46,15.43,15.46,470000.0,15.44,15.46,15.43,15.46,470000.0
2014-12-12 11:50:00,15.46,15.48,15.44,15.45,308000.0,15.46,15.48,15.44,15.45,308000.0
2014-12-12 11:55:00,15.46,15.47,15.42,15.44,766000.0,15.46,15.47,15.42,15.44,766000.0
2014-12-12 12:00:00,15.44,15.46,15.43,15.45,370000.0,15.44,15.46,15.43,15.45,370000.0
2014-12-12 12:05:00,15.45,15.46,15.41,15.41,368000.0,15.45,15.46,15.41,15.41,368000.0
2014-12-12 12:10:00,15.42,15.44,15.39,15.43,284000.0,15.42,15.44,15.39,15.43,284000.0
2014-12-12 12:15:00,15.43,15.46,15.41,15.45,346000.0,15.43,15.46,15.41,15.45,346000.0
2014-12-12 12:20:00,15.44,15.46,15.42,15.46,328000.0,15.44,15.46,15.42,15.46,328000.0
2014-12-12 12:25:00,15.45,15.46,15.42,15.45,372000.0,15.45,15.46,15.42,15.45,372000.0
2014-12-12 12:30:00,15.45,15.46,15.42,15.44,350000.0,15.45,15.46,15.42,15.44,350000.0
2014-12-12 12:35:00,15.43,15.44,15.41,15.43,274000.0,15.43,15.44,15.41,15.43,274000.0
2014-12-12 12:40:00,15.43,15.43,15.41,15.42,340000.0,15.43,15.43,15.41,15.42,340000.0
2014-12-12 12:45:00,15.43,15.46,15.43,15.45,320000.0,15.43,15.46,15.43,15.45,320000.0
2014-12-12 12:50:00,15.45,15.45,15.4,15.42,398000.0,15.45,15.45,15.4,15.42,398000.0
2014-12-12 12:55:00,15.41,15.43,15.4,15.42,242000.0,15.41,15.43,15.4,15.42,242000.0
2014-12-12 13:00:00,15.42,15.42,15.4,15.41,160000.0,15.42,15.42,15.4,15.41,160000.0
2014-12-12 13:05:00,15.41,15.45,15.41,15.44,370000.0,15.41,15.45,15.41,15.44,370000.0
2014-12-12 13:10:00,15.44,15.46,15.41,15.44,922000.0,15.44,15.46,15.41,15.44,922000.0
2014-12-12 13:15:00,15.45,15.49,15.45,15.47,624000.0,15.45,15.49,15.45,15.47,624000.0
2014-12-12 13:20:00,15.47,15.49,15.46,15.49,710000.0,15.47,15.49,15.46,15.49,710000.0
2014-12-12 13:25:00,15.49,15.5,15.48,15.5,522000.0,15.49,15.5,15.48,15.5,522000.0
2014-12-12 13:30:00,15.51,15.53,15.5,15.51,1254000.0,15.51,15.53,15.5,15.51,1254000.0
2014-12-12 13:35:00,15.51,15.53,15.5,15.53,582000.0,15.51,15.53,15.5,15.53,582000.0
2014-12-12 13:40:00,15.53,15.53,15.48,15.49,344000.0,15.53,15.53,15.48,15.49,344000.0
2014-12-12 13:45:00,15.49,15.51,15.47,15.5,352000.0,15.49,15.51,15.47,15.5,352000.0
2014-12-12 13:50:00,15.5,15.5,15.49,15.49,434000.0,15.5,15.5,15.49,15.49,434000.0
2014-12-12 13:55:00,15.49,15.5,15.49,15.5,292000.0,15.49,15.5,15.49,15.5,292000.0
2014-12-12 14:00:00,15.5,15.5,15.48,15.5,138000.0,15.5,15.5,15.48,15.5,138000.0
2014-12-12 14:05:00,15.49,15.5,15.49,15.49,282000.0,15.49,15.5,15.49,15.49,282000.0
2014-12-12 14:10:00,15.49,15.49,15.47,15.49,210000.0,15.49,15.49,15.47,15.49,210000.0
2014-12-12 14:15:00,15.49,15.49,15.46,15.48,332000.0,15.49,15.49,15.46,15.48,332000.0
2014-12-12 14:20:00,15.48,15.49,15.47,15.48,314000.0,15.48,15.49,15.47,15.48,314000.0
2014-12-12 14:25:00,15.48,15.49,15.47,15.49,426000.0,15.48,15.49,15.47,15.49,426000.0
2014-12-12 14:30:00,15.49,15.5,15.48,15.5,766000.0,15.49,15.5,15.48,15.5,766000.0
2014-12-12 14:35:00,15.5,15.5,15.47,15.47,804000.0,15.5,15.5,15.47,15.47,804000.0
2014-12-12 14:40:00,15.47,15.49,15.47,15.47,168000.0,15.47,15.49,15.47,15.47,168000.0
2014-12-12 14:45:00,15.47,15.5,15.47,15.49,584000.0,15.47,15.5,15.47,15.49,584000.0
2014-12-12 14:50:00,15.49,15.5,15.48,15.5,346000.0,15.49,15.5,15.48,15.5,346000.0
2014-12-12 14:55:00,15.5,15.51,15.49,15.5,356000.0,15.5,15.51,15.49,15.5,356000.0
2014-12-12 15:00:00,15.5,15.52,15.49,15.49,300000.0,15.5,15.52,15.49,15.49,300000.0
2014-12-12 15:05:00,15.49,15.52,15.49,15.51,430000.0,15.49,15.52,15.49,15.51,430000.0
2014-12-12 15:10:00,15.5,15.5,15.49,15.5,320000.0,15.5,15.5,15.49,15.5,320000.0
2014-12-12 15:15:00,15.5,15.51,15.48,15.48,636000.0,15.5,15.51,15.48,15.48,636000.0
2014-12-12 15:20:00,15.48,15.49,15.46,15.49,854000.0,15.48,15.49,15.46,15.49,854000.0
2014-12-12 15:25:00,15.48,15.49,15.46,15.47,470000.0,15.48,15.49,15.46,15.47,470000.0
2014-12-12 15:30:00,15.47,15.47,15.44,15.44,642000.0,15.47,15.47,15.44,15.44,642000.0
2014-12-12 15:35:00,15.44,15.45,15.4,15.41,800000.0,15.44,15.45,15.4,15.41,800000.0
2014-12-12 15:40:00,15.41,15.43,15.39,15.42,1038000.0,15.41,15.43,15.39,15.42,1038000.0
2014-12-12 15:45:00,15.41,15.42,15.39,15.42,920000.0,15.41,15.42,15.39,15.42,920000.0
2014-12-12 15:50:00,15.41,15.41,15.37,15.38,1790000.0,15.41,15.41,15.37,15.38,1790000.0
2014-12-12 15:55:00,15.38,15.4,15.37,15.38,2374000.0,15.38,15.4,15.37,15.38,2374000.0
2014-12-15 09:30:00,15.44,15.47,15.42,15.42,1780000.0,15.44,15.47,15.42,15.42,1780000.0
2014-12-15 09:35:00,15.43,15.43,15.37,15.42,794000.0,15.43,15.43,15.37,15.42,794000.0
2014-12-15 09:40:00,15.43,15.54,15.43,15.47,2168000.0,15.43,15.54,15.43,15.47,2168000.0
2014-12-15 09:45:00,15.47,15.5,15.45,15.5,652000.0,15.47,15.5,15.45,15.5,652000.0
2014-12-15 09:50:00,15.5,15.5,15.45,15.45,298000.0,15.5,15.5,15.45,15.45,298000.0
2014-12-15 09:55:00,15.46,15.46,15.39,15.43,914000.0,15.46,15.46,15.39,15.43,914000.0
2014-12-15 10:00:00,15.43,15.43,15.31,15.32,850000.0,15.43,15.43,15.31,15.32,850000.0
2014-12-15 10:05:00,15.32,15.35,15.28,15.29,808000.0,15.32,15.35,15.28,15.29,808000.0
2014-12-15 10:10:00,15.28,15.31,15.22,15.26,1480000.0,15.28,15.31,15.22,15.26,1480000.0
2014-12-15 10:15:00,15.26,15.28,15.21,15.22,1132000.0,15.26,15.28,15.21,15.22,1132000.0
2014-12-15 10:20:00,15.21,15.22,15.11,15.14,2606000.0,15.21,15.22,15.11,15.14,2606000.0
2014-12-15 10:25:00,15.14,15.21,15.14,15.19,1250000.0,15.14,15.21,15.14,15.19,1250000.0
2014-12-15 10:30:00,15.18,15.21,15.18,15.18,1158000.0,15.18,15.21,15.18,15.18,1158000.0
2014-12-15 10:35:00,15.19,15.2,15.13,15.14,1372000.0,15.19,15.2,15.13,15.14,1372000.0
2014-12-15 10:40:00,15.13,15.17,15.13,15.15,1098000.0,15.13,15.17,15.13,15.15,1098000.0
2014-12-15 10:45:00,15.15,15.17,15.12,15.13,2218000.0,15.15,15.17,15.12,15.13,2218000.0
2014-12-15 10:50:00,15.13,15.29,15.12,15.27,1932000.0,15.13,15.29,15.12,15.27,1932000.0
2014-12-15 10:55:00,15.27,15.27,15.22,15.24,1098000.0,15.27,15.27,15.22,15.24,1098000.0
2014-12-15 11:00:00,15.23,15.23,15.17,15.17,690000.0,15.23,15.23,15.17,15.17,690000.0
2014-12-15 11:05:00,15.16,15.22,15.16,15.22,492000.0,15.16,15.22,15.16,15.22,492000.0
2014-12-15 11:10:00,15.21,15.23,15.19,15.19,466000.0,15.21,15.23,15.19,15.19,466000.0
2014-12-15 11:15:00,15.19,15.2,15.17,15.17,666000.0,15.19,15.2,15.17,15.17,666000.0
2014-12-15 11:20:00,15.18,15.21,15.17,15.18,404000.0,15.18,15.21,15.17,15.18,404000.0
2014-12-15 11:25:00,15.18,15.2,15.16,15.19,690000.0,15.18,15.2,15.16,15.19,690000.0
2014-12-15 11:30:00,15.18,15.25,15.18,15.24,608000.0,15.18,15.25,15.18,15.24,608000.0
2014-12-15 11:35:00,15.24,15.24,15.18,15.18,446000.0,15.24,15.24,15.18,15.18,446000.0
2014-12-15 11:40:00,15.18,15.21,15.17,15.2,378000.0,15.18,15.21,15.17,15.2,378000.0
2014-12-15 11:45:00,15.19,15.22,15.17,15.19,234000.0,15.19,15.22,15.17,15.19,234000.0
2014-12-15 11:50:00,15.18,15.21,15.17,15.18,436000.0,15.18,15.21,15.17,15.18,436000.0
2014-12-15 11:55:00,15.17,15.18,15.13,15.14,1108000.0,15.17,15.18,15.13,15.14,1108000.0
2014-12-15 12:00:00,15.14,15.2,15.14,15.19,526000.0,15.14,15.2,15.14,15.19,526000.0
2014-12-15 12:05:00,15.2,15.23,15.19,15.22,520000.0,15.2,15.23,15.19,15.22,520000.0
2014-12-15 12:10:00,15.21,15.26,15.21,15.25,582000.0,15.21,15.26,15.21,15.25,582000.0
2014-12-15 12:15:00,15.25,15.25,15.21,15.25,272000.0,15.25,15.25,15.21,15.25,272000.0
2014-12-15 12:20:00,15.25,15.28,15.23,15.27,386000.0,15.25,15.28,15.23,15.27,386000.0
2014-12-15 12:25:00,15.27,15.36,15.27,15.35,1622000.0,15.27,15.36,15.27,15.35,1622000.0
2014-12-15 12:30:00,15.36,15.37,15.31,15.33,964000.0,15.36,15.37,15.31,15.33,964000.0
2014-12-15 12:35:00,15.34,15.42,15.33,15.4,860000.0,15.34,15.42,15.33,15.4,860000.0
2014-12-15 12:40:00,15.4,15.41,15.38,15.39,1120000.0,15.4,15.41,15.38,15.39,1120000.0
2014-12-15 12:45:00,15.39,15.42,15.38,15.42,714000.0,15.39,15.42,15.38,15.42,714000.0
2014-12-15 12:50:00,15.42,15.43,15.4,15.41,608000.0,15.42,15.43,15.4,15.41,608000.0
2014-12-15 12:55:00,15.42,15.48,15.42,15.48,958000.0,15.42,15.48,15.42,15.48,958000.0
2014-12-15 13:00:00,15.47,15.49,15.47,15.47,828000.0,15.47,15.49,15.47,15.47,828000.0
2014-12-15 13:05:00,15.46,15.47,15.44,15.44,764000.0,15.46,15.47,15.44,15.44,764000.0
2014-12-15 13:10:00,15.44,15.46,15.38,15.39,828000.0,15.44,15.46,15.38,15.39,828000.0
2014-12-15 13:15:00,15.39,15.4,15.36,15.39,356000.0,15.39,15.4,15.36,15.39,356000.0
2014-12-15 13:20:00,15.4,15.47,15.39,15.44,718000.0,15.4,15.47,15.39,15.44,718000.0
2014-12-15 13:25:00,15.44,15.44,15.41,15.41,280000.0,15.44,15.44,15.41,15.41,280000.0
2014-12-15 13:30:00,15.42,15.44,15.4,15.42,324000.0,15.42,15.44,15.4,15.42,324000.0
2014-12-15 13:35:00,15.43,15.48,15.43,15.47,978000.0,15.43,15.48,15.43,15.47,978000.0
2014-12-15 13:40:00,15.46,15.48,15.45,15.46,420000.0,15.46,15.48,15.45,15.46,420000.0
2014-12-15 13:45:00,15.46,15.46,15.41,15.41,546000.0,15.46,15.46,15.41,15.41,546000.0
2014-12-15 13:50:00,15.41,15.45,15.4,15.43,326000.0,15.41,15.45,15.4,15.43,326000.0
2014-12-15 13:55:00,15.42,15.44,15.4,15.4,284000.0,15.42,15.44,15.4,15.4,284000.0
2014-12-15 14:00:00,15.4,15.43,15.39,15.4,204000.0,15.4,15.43,15.39,15.4,204000.0
2014-12-15 14:05:00,15.4,15.42,15.38,15.41,312000.0,15.4,15.42,15.38,15.41,312000.0
2014-12-15 14:10:00,15.41,15.42,15.37,15.38,312000.0,15.41,15.42,15.37,15.38,312000.0
2014-12-15 14:15:00,15.38,15.38,15.36,15.37,302000.0,15.38,15.38,15.36,15.37,302000.0
2014-12-15 14:20:00,15.37,15.4,15.35,15.38,602000.0,15.37,15.4,15.35,15.38,602000.0
2014-12-15 14:25:00,15.38,15.43,15.38,15.39,376000.0,15.38,15.43,15.38,15.39,376000.0
2014-12-15 14:30:00,15.39,15.39,15.35,15.38,222000.0,15.39,15.39,15.35,15.38,222000.0
2014-12-15 14:35:00,15.38,15.42,15.38,15.4,348000.0,15.38,15.42,15.38,15.4,348000.0
2014-12-15 14:40:00,15.4,15.41,15.34,15.35,350000.0,15.4,15.41,15.34,15.35,350000.0
2014-12-15 14:45:00,15.34,15.37,15.32,15.34,464000.0,15.34,15.37,15.32,15.34,464000.0
2014-12-15 14:50:00,15.34,15.37,15.32,15.34,500000.0,15.34,15.37,15.32,15.34,500000.0
2014-12-15 14:55:00,15.34,15.36,15.31,15.34,690000.0,15.34,15.36,15.31,15.34,690000.0
2014-12-15 15:00:00,15.33,15.37,15.33,15.34,762000.0,15.33,15.37,15.33,15.34,762000.0
2014-12-15 15:05:00,15.35,15.36,15.33,15.34,272000.0,15.35,15.36,15.33,15.34,272000.0
2014-12-15 15:10:00,15.35,15.39,15.34,15.36,388000.0,15.35,15.39,15.34,15.36,388000.0
2014-12-15 15:15:00,15.36,15.37,15.34,15.34,296000.0,15.36,15.37,15.34,15.34,296000.0
2014-12-15 15:20:00,15.34,15.35,15.33,15.33,418000.0,15.34,15.35,15.33,15.33,418000.0
2014-12-15 15:25:00,15.33,15.35,15.31,15.31,346000.0,15.33,15.35,15.31,15.31,346000.0
2014-12-15 15:30:00,15.31,15.32,15.29,15.31,354000.0,15.31,15.32,15.29,15.31,354000.0
2014-12-15 15:35:00,15.31,15.39,15.31,15.37,512000.0,15.31,15.39,15.31,15.37,512000.0
2014-12-15 15:40:00,15.37,15.37,15.34,15.35,570000.0,15.37,15.37,15.34,15.35,570000.0
2014-12-15 15:45:00,15.34,15.35,15.32,15.35,730000.0,15.34,15.35,15.32,15.35,730000.0
2014-12-15 15:50:00,15.34,15.36,15.32,15.35,908000.0,15.34,15.36,15.32,15.35,908000.0
2014-12-15 15:55:00,15.35,15.36,15.29,15.3,1718000.0,15.35,15.36,15.29,15.3,1718000.0
2014-12-16 09:30:00,15.22,15.22,15.06,15.17,5430000.0,15.22,15.22,15.06,15.17,5430000.0
2014-12-16 09:35:00,15.18,15.19,15.02,15.04,2446000.0,15.18,15.19,15.02,15.04,2446000.0
2014-12-16 09:40:00,15.04,15.08,15.0,15.05,2454000.0,15.04,15.08,15.0,15.05,2454000.0
2014-12-16 09:45:00,15.04,15.16,15.03,15.12,2220000.0,15.04,15.16,15.03,15.12,2220000.0
2014-12-16 09:50:00,15.11,15.16,15.06,15.1,1808000.0,15.11,15.16,15.06,15.1,1808000.0
2014-12-16 09:55:00,15.1,15.13,15.08,15.1,1062000.0,15.1,15.13,15.08,15.1,1062000.0
2014-12-16 10:00:00,15.1,15.13,15.08,15.08,2530000.0,15.1,15.13,15.08,15.08,2530000.0
2014-12-16 10:05:00,15.08,15.1,14.96,15.0,2530000.0,15.08,15.1,14.96,15.0,2530000.0
2014-12-16 10:10:00,15.0,15.0,14.95,14.97,1852000.0,15.0,15.0,14.95,14.97,1852000.0
2014-12-16 10:15:00,14.97,15.08,14.95,15.06,3174000.0,14.97,15.08,14.95,15.06,3174000.0
2014-12-16 10:20:00,15.05,15.06,15.01,15.04,2170000.0,15.05,15.06,15.01,15.04,2170000.0
2014-12-16 10:25:00,15.03,15.05,15.01,15.03,898000.0,15.03,15.05,15.01,15.03,898000.0
2014-12-16 10:30:00,15.03,15.04,14.97,14.97,988000.0,15.03,15.04,14.97,14.97,988000.0
2014-12-16 10:35:00,14.97,14.99,14.95,14.98,1290000.0,14.97,14.99,14.95,14.98,1290000.0
2014-12-16 10:40:00,14.98,14.98,14.88,14.9,2066000.0,14.98,14.98,14.88,14.9,2066000.0
2014-12-16 10:45:00,14.9,14.92,14.88,14.88,1114000.0,14.9,14.92,14.88,14.88,1114000.0
2014-12-16 10:50:00,14.88,14.95,14.88,14.94,1028000.0,14.88,14.95,14.88,14.94,1028000.0
2014-12-16 10:55:00,14.94,14.99,14.93,14.95,2396000.0,14.94,14.99,14.93,14.95,2396000.0
2014-12-16 11:00:00,14.95,14.97,14.93,14.95,1038000.0,14.95,14.97,14.93,14.95,1038000.0
2014-12-16 11:05:00,14.94,14.96,14.93,14.93,954000.0,14.94,14.96,14.93,14.93,954000.0
2014-12-16 11:10:00,14.94,14.96,14.93,14.96,694000.0,14.94,14.96,14.93,14.96,694000.0
2014-12-16 11:15:00,14.97,15.0,14.96,14.99,1046000.0,14.97,15.0,14.96,14.99,1046000.0
2014-12-16 11:20:00,14.99,15.0,14.96,15.0,904000.0,14.99,15.0,14.96,15.0,904000.0
2014-12-16 11:25:00,15.0,15.05,14.99,15.02,1984000.0,15.0,15.05,14.99,15.02,1984000.0
2014-12-16 11:30:00,15.03,15.05,15.0,15.04,2060000.0,15.03,15.05,15.0,15.04,2060000.0
2014-12-16 11:35:00,15.04,15.05,15.02,15.02,1572000.0,15.04,15.05,15.02,15.02,1572000.0
2014-12-16 11:40:00,15.03,15.04,14.99,15.0,1524000.0,15.03,15.04,14.99,15.0,1524000.0
2014-12-16 11:45:00,15.0,15.01,14.97,15.0,1256000.0,15.0,15.01,14.97,15.0,1256000.0
2014-12-16 11:50:00,15.0,15.01,14.97,15.0,426000.0,15.0,15.01,14.97,15.0,426000.0
2014-12-16 11:55:00,15.0,15.0,14.94,14.94,602000.0,15.0,15.0,14.94,14.94,602000.0
2014-12-16 12:00:00,14.95,14.97,14.94,14.95,484000.0,14.95,14.97,14.94,14.95,484000.0
2014-12-16 12:05:00,14.95,14.97,14.94,14.97,260000.0,14.95,14.97,14.94,14.97,260000.0
2014-12-16 12:10:00,14.97,14.97,14.94,14.95,634000.0,14.97,14.97,14.94,14.95,634000.0
2014-12-16 12:15:00,14.95,15.01,14.94,14.99,574000.0,14.95,15.01,14.94,14.99,574000.0
2014-12-16 12:20:00,14.99,15.0,14.97,14.98,678000.0,14.99,15.0,14.97,14.98,678000.0
2014-12-16 12:25:00,14.98,14.98,14.95,14.95,892000.0,14.98,14.98,14.95,14.95,892000.0
2014-12-16 12:30:00,14.95,14.95,14.93,14.94,1134000.0,14.95,14.95,14.93,14.94,1134000.0
2014-12-16 12:35:00,14.94,14.99,14.94,14.98,1136000.0,14.94,14.99,14.94,14.98,1136000.0
2014-12-16 12:40:00,14.98,15.0,14.97,14.98,690000.0,14.98,15.0,14.97,14.98,690000.0
2014-12-16 12:45:00,14.97,14.98,14.95,14.98,672000.0,14.97,14.98,14.95,14.98,672000.0
2014-12-16 12:50:00,14.98,15.01,14.97,14.98,766000.0,14.98,15.01,14.97,14.98,766000.0
2014-12-16 12:55:00,14.98,15.0,14.98,14.98,740000.0,14.98,15.0,14.98,14.98,740000.0
2014-12-16 13:00:00,14.98,15.02,14.98,15.0,730000.0,14.98,15.02,14.98,15.0,730000.0
2014-12-16 13:05:00,15.0,15.0,14.94,14.95,656000.0,15.0,15.0,14.94,14.95,656000.0
2014-12-16 13:10:00,14.94,14.95,14.89,14.9,1126000.0,14.94,14.95,14.89,14.9,1126000.0
2014-12-16 13:15:00,14.91,14.92,14.83,14.87,1634000.0,14.91,14.92,14.83,14.87,1634000.0
2014-12-16 13:20:00,14.87,14.89,14.84,14.84,566000.0,14.87,14.89,14.84,14.84,566000.0
2014-12-16 13:25:00,14.84,14.88,14.83,14.88,528000.0,14.84,14.88,14.83,14.88,528000.0
2014-12-16 13:30:00,14.87,14.91,14.84,14.9,836000.0,14.87,14.91,14.84,14.9,836000.0
2014-12-16 13:35:00,14.9,14.92,14.9,14.91,1110000.0,14.9,14.92,14.9,14.91,1110000.0
2014-12-16 13:40:00,14.91,14.92,14.88,14.91,630000.0,14.91,14.92,14.88,14.91,630000.0
2014-12-16 13:45:00,14.91,14.91,14.87,14.88,524000.0,14.91,14.91,14.87,14.88,524000.0
2014-12-16 13:50:00,14.88,14.94,14.88,14.92,7658000.0,14.88,14.94,14.88,14.92,7658000.0
2014-12-16 13:55:00,14.92,14.94,14.9,14.91,372000.0,14.92,14.94,14.9,14.91,372000.0
2014-12-16 14:00:00,14.91,14.93,14.9,14.9,310000.0,14.91,14.93,14.9,14.9,310000.0
2014-12-16 14:05:00,14.9,14.94,14.89,14.92,1312000.0,14.9,14.94,14.89,14.92,1312000.0
2014-12-16 14:10:00,14.92,14.94,14.9,14.92,372000.0,14.92,14.94,14.9,14.92,372000.0
2014-12-16 14:15:00,14.92,14.92,14.89,14.9,930000.0,14.92,14.92,14.89,14.9,930000.0
2014-12-16 14:20:00,14.91,14.92,14.88,14.89,336000.0,14.91,14.92,14.88,14.89,336000.0
2014-12-16 14:25:00,14.89,14.9,14.88,14.89,416000.0,14.89,14.9,14.88,14.89,416000.0
2014-12-16 14:30:00,14.89,14.92,14.88,14.89,484000.0,14.89,14.92,14.88,14.89,484000.0
2014-12-16 14:35:00,14.88,14.92,14.88,14.91,590000.0,14.88,14.92,14.88,14.91,590000.0
2014-12-16 14:40:00,14.9,14.92,14.89,14.89,440000.0,14.9,14.92,14.89,14.89,440000.0
2014-12-16 14:45:00,14.89,14.89,14.85,14.87,618000.0,14.89,14.89,14.85,14.87,618000.0
2014-12-16 14:50:00,14.87,14.87,14.8,14.82,1060000.0,14.87,14.87,14.8,14.82,1060000.0
2014-12-16 14:55:00,14.82,14.82,14.8,14.81,1072000.0,14.82,14.82,14.8,14.81,1072000.0
2014-12-16 15:00:00,14.81,14.83,14.79,14.83,1330000.0,14.81,14.83,14.79,14.83,1330000.0
2014-12-16 15:05:00,14.83,14.83,14.79,14.83,994000.0,14.83,14.83,14.79,14.83,994000.0
2014-12-16 15:10:00,14.82,14.84,14.81,14.83,1026000.0,14.82,14.84,14.81,14.83,1026000.0
2014-12-16 15:15:00,14.83,14.85,14.83,14.84,2670000.0,14.83,14.85,14.83,14.84,2670000.0
2014-12-16 15:20:00,14.84,14.86,14.83,14.85,1066000.0,14.84,14.86,14.83,14.85,1066000.0
2014-12-16 15:25:00,14.85,14.85,14.82,14.82,830000.0,14.85,14.85,14.82,14.82,830000.0
2014-12-16 15:30:00,14.81,14.86,14.81,14.84,2188000.0,14.81,14.86,14.81,14.84,2188000.0
2014-12-16 15:35:00,14.84,14.84,14.79,14.8,2272000.0,14.84,14.84,14.79,14.8,2272000.0
2014-12-16 15:40:00,14.8,14.81,14.78,14.79,1516000.0,14.8,14.81,14.78,14.79,1516000.0
2014-12-16 15:45:00,14.79,14.82,14.78,14.82,1452000.0,14.79,14.82,14.78,14.82,1452000.0
2014-12-16 15:50:00,14.81,14.81,14.78,14.81,3080000.0,14.81,14.81,14.78,14.81,3080000.0
2014-12-16 15:55:00,14.81,14.81,14.75,14.75,4648000.0,14.81,14.81,14.75,14.75,4648000.0
2014-12-17 09:30:00,14.8,14.94,14.8,14.87,2712000.0,14.8,14.94,14.8,14.87,2712000.0
2014-12-17 09:35:00,14.88,14.93,14.81,14.81,1494000.0,14.88,14.93,14.81,14.81,1494000.0
2014-12-17 09:40:00,14.82,14.88,14.79,14.83,1244000.0,14.82,14.88,14.79,14.83,1244000.0
2014-12-17 09:45:00,14.83,14.91,14.82,14.83,1738000.0,14.83,14.91,14.82,14.83,1738000.0
2014-12-17 09:50:00,14.84,14.9,14.83,14.88,842000.0,14.84,14.9,14.83,14.88,842000.0
2014-12-17 09:55:00,14.88,14.92,14.85,14.85,1746000.0,14.88,14.92,14.85,14.85,1746000.0
2014-12-17 10:00:00,14.86,14.88,14.81,14.85,896000.0,14.86,14.88,14.81,14.85,896000.0
2014-12-17 10:05:00,14.85,14.85,14.78,14.78,1352000.0,14.85,14.85,14.78,14.78,1352000.0
2014-12-17 10:10:00,14.78,14.81,14.76,14.8,920000.0,14.78,14.81,14.76,14.8,920000.0
2014-12-17 10:15:00,14.8,14.8,14.7,14.77,1442000.0,14.8,14.8,14.7,14.77,1442000.0
2014-12-17 10:20:00,14.77,14.77,14.73,14.75,998000.0,14.77,14.77,14.73,14.75,998000.0
2014-12-17 10:25:00,14.75,14.76,14.67,14.68,1402000.0,14.75,14.76,14.67,14.68,1402000.0
2014-12-17 10:30:00,14.69,14.73,14.65,14.71,1020000.0,14.69,14.73,14.65,14.71,1020000.0
2014-12-17 10:35:00,14.7,14.73,14.68,14.73,574000.0,14.7,14.73,14.68,14.73,574000.0
2014-12-17 10:40:00,14.73,14.78,14.71,14.75,1084000.0,14.73,14.78,14.71,14.75,1084000.0
2014-12-17 10:45:00,14.76,14.81,14.75,14.8,924000.0,14.76,14.81,14.75,14.8,924000.0
2014-12-17 10:50:00,14.81,14.85,14.79,14.81,836000.0,14.81,14.85,14.79,14.81,836000.0
2014-12-17 10:55:00,14.81,14.82,14.77,14.77,684000.0,14.81,14.82,14.77,14.77,684000.0
2014-12-17 11:00:00,14.79,14.81,14.78,14.8,722000.0,14.79,14.81,14.78,14.8,722000.0
2014-12-17 11:05:00,14.8,14.81,14.78,14.78,500000.0,14.8,14.81,14.78,14.78,500000.0
2014-12-17 11:10:00,14.79,14.81,14.78,14.79,438000.0,14.79,14.81,14.78,14.79,438000.0
2014-12-17 11:15:00,14.8,14.81,14.78,14.8,406000.0,14.8,14.81,14.78,14.8,406000.0
2014-12-17 11:20:00,14.8,14.81,14.79,14.8,890000.0,14.8,14.81,14.79,14.8,890000.0
2014-12-17 11:25:00,14.8,14.81,14.77,14.78,566000.0,14.8,14.81,14.77,14.78,566000.0
2014-12-17 11:30:00,14.78,14.82,14.78,14.79,388000.0,14.78,14.82,14.78,14.79,388000.0
2014-12-17 11:35:00,14.8,14.82,14.79,14.8,454000.0,14.8,14.82,14.79,14.8,454000.0
2014-12-17 11:40:00,14.8,14.81,14.77,14.79,690000.0,14.8,14.81,14.77,14.79,690000.0
2014-12-17 11:45:00,14.79,14.8,14.78,14.78,264000.0,14.79,14.8,14.78,14.78,264000.0
2014-12-17 11:50:00,14.78,14.78,14.76,14.77,516000.0,14.78,14.78,14.76,14.77,516000.0
2014-12-17 11:55:00,14.77,14.79,14.76,14.78,492000.0,14.77,14.79,14.76,14.78,492000.0
2014-12-17 12:00:00,14.78,14.79,14.77,14.79,548000.0,14.78,14.79,14.77,14.79,548000.0
2014-12-17 12:05:00,14.79,14.83,14.79,14.81,680000.0,14.79,14.83,14.79,14.81,680000.0
2014-12-17 12:10:00,14.82,14.82,14.79,14.8,462000.0,14.82,14.82,14.79,14.8,462000.0
2014-12-17 12:15:00,14.79,14.81,14.78,14.78,574000.0,14.79,14.81,14.78,14.78,574000.0
2014-12-17 12:20:00,14.78,14.79,14.76,14.76,782000.0,14.78,14.79,14.76,14.76,782000.0
2014-12-17 12:25:00,14.76,14.77,14.75,14.76,652000.0,14.76,14.77,14.75,14.76,652000.0
2014-12-17 12:30:00,14.75,14.78,14.75,14.77,358000.0,14.75,14.78,14.75,14.77,358000.0
2014-12-17 12:35:00,14.77,14.77,14.75,14.75,592000.0,14.77,14.77,14.75,14.75,592000.0
2014-12-17 12:40:00,14.75,14.78,14.75,14.77,612000.0,14.75,14.78,14.75,14.77,612000.0
2014-12-17 12:45:00,14.77,14.81,14.77,14.8,530000.0,14.77,14.81,14.77,14.8,530000.0
2014-12-17 12:50:00,14.8,14.86,14.8,14.85,792000.0,14.8,14.86,14.8,14.85,792000.0
2014-12-17 12:55:00,14.85,14.86,14.82,14.82,422000.0,14.85,14.86,14.82,14.82,422000.0
2014-12-17 13:00:00,14.83,14.85,14.82,14.83,494000.0,14.83,14.85,14.82,14.83,494000.0
2014-12-17 13:05:00,14.83,14.85,14.82,14.83,576000.0,14.83,14.85,14.82,14.83,576000.0
2014-12-17 13:10:00,14.84,14.84,14.8,14.82,236000.0,14.84,14.84,14.8,14.82,236000.0
2014-12-17 13:15:00,14.82,14.83,14.81,14.82,214000.0,14.82,14.83,14.81,14.82,214000.0
2014-12-17 13:20:00,14.82,14.83,14.81,14.81,524000.0,14.82,14.83,14.81,14.81,524000.0
2014-12-17 13:25:00,14.81,14.82,14.79,14.8,708000.0,14.81,14.82,14.79,14.8,708000.0
2014-12-17 13:30:00,14.8,14.82,14.79,14.79,424000.0,14.8,14.82,14.79,14.79,424000.0
2014-12-17 13:35:00,14.8,14.82,14.79,14.81,704000.0,14.8,14.82,14.79,14.81,704000.0
2014-12-17 13:40:00,14.81,14.86,14.81,14.85,430000.0,14.81,14.86,14.81,14.85,430000.0
2014-12-17 13:45:00,14.85,14.85,14.82,14.83,372000.0,14.85,14.85,14.82,14.83,372000.0
2014-12-17 13:50:00,14.83,14.86,14.83,14.85,484000.0,14.83,14.86,14.83,14.85,484000.0
2014-12-17 13:55:00,14.86,14.88,14.85,14.88,304000.0,14.86,14.88,14.85,14.88,304000.0
2014-12-17 14:00:00,14.87,14.92,14.86,14.91,1486000.0,14.87,14.92,14.86,14.91,1486000.0
2014-12-17 14:05:00,14.91,14.93,14.89,14.91,1854000.0,14.91,14.93,14.89,14.91,1854000.0
2014-12-17 14:10:00,14.91,14.94,14.9,14.91,1840000.0,14.91,14.94,14.9,14.91,1840000.0
2014-12-17 14:15:00,14.91,14.91,14.88,14.9,7832000.0,14.91,14.91,14.88,14.9,7832000.0
2014-12-17 14:20:00,14.9,14.9,14.86,14.89,474000.0,14.9,14.9,14.86,14.89,474000.0
2014-12-17 14:25:00,14.89,14.92,14.89,14.92,700000.0,14.89,14.92,14.89,14.92,700000.0
2014-12-17 14:30:00,14.91,14.93,14.87,14.91,1642000.0,14.91,14.93,14.87,14.91,1642000.0
2014-12-17 14:35:00,14.91,14.98,14.91,14.95,1062000.0,14.91,14.98,14.91,14.95,1062000.0
2014-12-17 14:40:00,14.96,14.96,14.9,14.96,516000.0,14.96,14.96,14.9,14.96,516000.0
2014-12-17 14:45:00,14.95,14.96,14.9,14.91,466000.0,14.95,14.96,14.9,14.91,466000.0
2014-12-17 14:50:00,14.91,14.91,14.88,14.91,1080000.0,14.91,14.91,14.88,14.91,1080000.0
2014-12-17 14:55:00,14.9,14.91,14.88,14.89,718000.0,14.9,14.91,14.88,14.89,718000.0
2014-12-17 15:00:00,14.88,14.88,14.83,14.84,850000.0,14.88,14.88,14.83,14.84,850000.0
2014-12-17 15:05:00,14.84,14.86,14.83,14.83,436000.0,14.84,14.86,14.83,14.83,436000.0
2014-12-17 15:10:00,14.84,14.87,14.83,14.86,656000.0,14.84,14.87,14.83,14.86,656000.0
2014-12-17 15:15:00,14.86,14.88,14.85,14.87,500000.0,14.86,14.88,14.85,14.87,500000.0
2014-12-17 15:20:00,14.88,14.88,14.85,14.87,436000.0,14.88,14.88,14.85,14.87,436000.0
2014-12-17 15:25:00,14.87,14.93,14.87,14.93,426000.0,14.87,14.93,14.87,14.93,426000.0
2014-12-17 15:30:00,14.94,14.95,14.91,14.92,644000.0,14.94,14.95,14.91,14.92,644000.0
2014-12-17 15:35:00,14.92,14.95,14.91,14.94,756000.0,14.92,14.95,14.91,14.94,756000.0
2014-12-17 15:40:00,14.94,14.97,14.94,14.96,1308000.0,14.94,14.97,14.94,14.96,1308000.0
2014-12-17 15:45:00,14.95,14.98,14.94,14.97,1118000.0,14.95,14.98,14.94,14.97,1118000.0
2014-12-17 15:50:00,14.97,14.97,14.92,14.92,1802000.0,14.97,14.97,14.92,14.92,1802000.0
2014-12-17 15:55:00,14.92,14.95,14.91,14.94,2568000.0,14.92,14.95,14.91,14.94,2568000.0
2014-12-18 09:30:00,15.2,15.22,15.09,15.09,4576000.0,15.2,15.22,15.09,15.09,4576000.0
2014-12-18 09:35:00,15.1,15.1,15.03,15.09,2434000.0,15.1,15.1,15.03,15.09,2434000.0
2014-12-18 09:40:00,15.09,15.1,15.03,15.04,2118000.0,15.09,15.1,15.03,15.04,2118000.0
2014-12-18 09:45:00,15.04,15.05,15.0,15.01,2270000.0,15.04,15.05,15.0,15.01,2270000.0
2014-12-18 09:50:00,15.02,15.04,14.97,14.99,1956000.0,15.02,15.04,14.97,14.99,1956000.0
2014-12-18 09:55:00,14.99,15.01,14.89,14.9,3000000.0,14.99,15.01,14.89,14.9,3000000.0
2014-12-18 10:00:00,14.9,14.95,14.88,14.93,2830000.0,14.9,14.95,14.88,14.93,2830000.0
2014-12-18 10:05:00,14.93,14.99,14.92,14.97,1418000.0,14.93,14.99,14.92,14.97,1418000.0
2014-12-18 10:10:00,14.97,14.98,14.94,14.95,4408000.0,14.97,14.98,14.94,14.95,4408000.0
2014-12-18 10:15:00,14.95,14.95,14.85,14.86,2154000.0,14.95,14.95,14.85,14.86,2154000.0
2014-12-18 10:20:00,14.86,14.93,14.86,14.92,1028000.0,14.86,14.93,14.86,14.92,1028000.0
2014-12-18 10:25:00,14.92,14.92,14.88,14.89,1094000.0,14.92,14.92,14.88,14.89,1094000.0
2014-12-18 10:30:00,14.89,14.9,14.84,14.85,1274000.0,14.89,14.9,14.84,14.85,1274000.0
2014-12-18 10:35:00,14.85,14.86,14.81,14.81,1844000.0,14.85,14.86,14.81,14.81,1844000.0
2014-12-18 10:40:00,14.81,14.83,14.77,14.77,1876000.0,14.81,14.83,14.77,14.77,1876000.0
2014-12-18 10:45:00,14.78,14.81,14.75,14.8,2144000.0,14.78,14.81,14.75,14.8,2144000.0
2014-12-18 10:50:00,14.79,14.81,14.76,14.76,1558000.0,14.79,14.81,14.76,14.76,1558000.0
2014-12-18 10:55:00,14.76,14.78,14.76,14.76,1064000.0,14.76,14.78,14.76,14.76,1064000.0
2014-12-18 11:00:00,14.76,14.76,14.7,14.71,2420000.0,14.76,14.76,14.7,14.71,2420000.0
2014-12-18 11:05:00,14.71,14.72,14.68,14.7,1158000.0,14.71,14.72,14.68,14.7,1158000.0
2014-12-18 11:10:00,14.7,14.7,14.67,14.68,1342000.0,14.7,14.7,14.67,14.68,1342000.0
2014-12-18 11:15:00,14.68,14.75,14.66,14.75,2194000.0,14.68,14.75,14.66,14.75,2194000.0
2014-12-18 11:20:00,14.75,14.77,14.73,14.77,2372000.0,14.75,14.77,14.73,14.77,2372000.0
2014-12-18 11:25:00,14.77,14.79,14.76,14.76,1916000.0,14.77,14.79,14.76,14.76,1916000.0
2014-12-18 11:30:00,14.77,14.78,14.74,14.74,952000.0,14.77,14.78,14.74,14.74,952000.0
2014-12-18 11:35:00,14.75,14.76,14.73,14.75,1278000.0,14.75,14.76,14.73,14.75,1278000.0
2014-12-18 11:40:00,14.75,14.75,14.7,14.7,1556000.0,14.75,14.75,14.7,14.7,1556000.0
2014-12-18 11:45:00,14.7,14.74,14.7,14.73,1674000.0,14.7,14.74,14.7,14.73,1674000.0
2014-12-18 11:50:00,14.73,14.75,14.72,14.74,1334000.0,14.73,14.75,14.72,14.74,1334000.0
2014-12-18 11:55:00,14.74,14.79,14.72,14.78,2932000.0,14.74,14.79,14.72,14.78,2932000.0
2014-12-18 12:00:00,14.79,14.83,14.78,14.8,2370000.0,14.79,14.83,14.78,14.8,2370000.0
2014-12-18 12:05:00,14.8,14.83,14.79,14.82,1458000.0,14.8,14.83,14.79,14.82,1458000.0
2014-12-18 12:10:00,14.82,14.85,14.79,14.8,1490000.0,14.82,14.85,14.79,14.8,1490000.0
2014-12-18 12:15:00,14.8,14.82,14.8,14.81,1178000.0,14.8,14.82,14.8,14.81,1178000.0
2014-12-18 12:20:00,14.81,14.81,14.77,14.78,1068000.0,14.81,14.81,14.77,14.78,1068000.0
2014-12-18 12:25:00,14.78,14.82,14.77,14.81,824000.0,14.78,14.82,14.77,14.81,824000.0
2014-12-18 12:30:00,14.81,14.85,14.81,14.83,1050000.0,14.81,14.85,14.81,14.83,1050000.0
2014-12-18 12:35:00,14.83,14.85,14.81,14.84,1850000.0,14.83,14.85,14.81,14.84,1850000.0
2014-12-18 12:40:00,14.84,14.86,14.83,14.85,1322000.0,14.84,14.86,14.83,14.85,1322000.0
2014-12-18 12:45:00,14.85,14.85,14.82,14.83,1122000.0,14.85,14.85,14.82,14.83,1122000.0
2014-12-18 12:50:00,14.83,14.84,14.82,14.83,772000.0,14.83,14.84,14.82,14.83,772000.0
2014-12-18 12:55:00,14.83,14.84,14.81,14.82,884000.0,14.83,14.84,14.81,14.82,884000.0
2014-12-18 13:00:00,14.82,14.82,14.79,14.79,1258000.0,14.82,14.82,14.79,14.79,1258000.0
2014-12-18 13:05:00,14.79,14.81,14.78,14.79,558000.0,14.79,14.81,14.78,14.79,558000.0
2014-12-18 13:10:00,14.79,14.79,14.77,14.78,1264000.0,14.79,14.79,14.77,14.78,1264000.0
2014-12-18 13:15:00,14.78,14.79,14.77,14.78,1222000.0,14.78,14.79,14.77,14.78,1222000.0
2014-12-18 13:20:00,14.78,14.78,14.74,14.76,1784000.0,14.78,14.78,14.74,14.76,1784000.0
2014-12-18 13:25:00,14.76,14.81,14.76,14.81,1632000.0,14.76,14.81,14.76,14.81,1632000.0
2014-12-18 13:30:00,14.81,14.86,14.8,14.86,1484000.0,14.81,14.86,14.8,14.86,1484000.0
2014-12-18 13:35:00,14.86,14.88,14.86,14.86,1520000.0,14.86,14.88,14.86,14.86,1520000.0
2014-12-18 13:40:00,14.86,14.86,14.84,14.85,1058000.0,14.86,14.86,14.84,14.85,1058000.0
2014-12-18 13:45:00,14.85,14.86,14.84,14.85,780000.0,14.85,14.86,14.84,14.85,780000.0
2014-12-18 13:50:00,14.85,14.9,14.85,14.89,992000.0,14.85,14.9,14.85,14.89,992000.0
2014-12-18 13:55:00,14.89,14.95,14.89,14.95,1174000.0,14.89,14.95,14.89,14.95,1174000.0
2014-12-18 14:00:00,14.95,14.96,14.93,14.95,1420000.0,14.95,14.96,14.93,14.95,1420000.0
2014-12-18 14:05:00,14.95,14.95,14.88,14.88,1232000.0,14.95,14.95,14.88,14.88,1232000.0
2014-12-18 14:10:00,14.88,14.89,14.87,14.89,1128000.0,14.88,14.89,14.87,14.89,1128000.0
2014-12-18 14:15:00,14.89,14.89,14.87,14.87,740000.0,14.89,14.89,14.87,14.87,740000.0
2014-12-18 14:20:00,14.87,14.87,14.84,14.84,1226000.0,14.87,14.87,14.84,14.84,1226000.0
2014-12-18 14:25:00,14.84,14.85,14.84,14.85,588000.0,14.84,14.85,14.84,14.85,588000.0
2014-12-18 14:30:00,14.84,14.86,14.83,14.85,1120000.0,14.84,14.86,14.83,14.85,1120000.0
2014-12-18 14:35:00,14.85,14.89,14.84,14.88,866000.0,14.85,14.89,14.84,14.88,866000.0
2014-12-18 14:40:00,14.88,14.89,14.87,14.88,664000.0,14.88,14.89,14.87,14.88,664000.0
2014-12-18 14:45:00,14.88,14.89,14.83,14.83,600000.0,14.88,14.89,14.83,14.83,600000.0
2014-12-18 14:50:00,14.83,14.86,14.83,14.85,828000.0,14.83,14.86,14.83,14.85,828000.0
2014-12-18 14:55:00,14.85,14.86,14.84,14.85,658000.0,14.85,14.86,14.84,14.85,658000.0
2014-12-18 15:00:00,14.85,14.89,14.84,14.88,640000.0,14.85,14.89,14.84,14.88,640000.0
2014-12-18 15:05:00,14.88,14.89,14.83,14.84,1902000.0,14.88,14.89,14.83,14.84,1902000.0
2014-12-18 15:10:00,14.84,14.86,14.84,14.85,1002000.0,14.84,14.86,14.84,14.85,1002000.0
2014-12-18 15:15:00,14.85,14.85,14.83,14.84,1134000.0,14.85,14.85,14.83,14.84,1134000.0
2014-12-18 15:20:00,14.84,14.86,14.84,14.85,1132000.0,14.84,14.86,14.84,14.85,1132000.0
2014-12-18 15:25:00,14.85,14.86,14.84,14.85,1286000.0,14.85,14.86,14.84,14.85,1286000.0
2014-12-18 15:30:00,14.85,14.86,14.84,14.85,1448000.0,14.85,14.86,14.84,14.85,1448000.0
2014-12-18 15:35:00,14.85,14.85,14.83,14.85,1050000.0,14.85,14.85,14.83,14.85,1050000.0
2014-12-18 15:40:00,14.85,14.89,14.85,14.87,2400000.0,14.85,14.89,14.85,14.87,2400000.0
2014-12-18 15:45:00,14.87,14.88,14.86,14.88,1324000.0,14.87,14.88,14.86,14.88,1324000.0
2014-12-18 15:50:00,14.88,14.91,14.87,14.89,5166000.0,14.88,14.91,14.87,14.89,5166000.0
2014-12-18 15:55:00,14.89,14.89,14.85,14.89,6148000.0,14.89,14.89,14.85,14.89,6148000.0
2014-12-19 09:30:00,14.83,14.88,14.78,14.79,23866000.0,14.83,14.88,14.78,14.79,23866000.0
2014-12-19 09:35:00,14.79,14.86,14.79,14.83,2138000.0,14.79,14.86,14.79,14.83,2138000.0
2014-12-19 09:40:00,14.83,14.84,14.79,14.82,1134000.0,14.83,14.84,14.79,14.82,1134000.0
2014-12-19 09:45:00,14.82,14.84,14.81,14.83,1606000.0,14.82,14.84,14.81,14.83,1606000.0
2014-12-19 09:50:00,14.83,14.84,14.8,14.83,1174000.0,14.83,14.84,14.8,14.83,1174000.0
2014-12-19 09:55:00,14.83,14.84,14.8,14.84,1630000.0,14.83,14.84,14.8,14.84,1630000.0
2014-12-19 10:00:00,14.85,14.88,14.83,14.86,2448000.0,14.85,14.88,14.83,14.86,2448000.0
2014-12-19 10:05:00,14.86,14.91,14.86,14.87,1912000.0,14.86,14.91,14.86,14.87,1912000.0
2014-12-19 10:10:00,14.87,14.91,14.87,14.9,1002000.0,14.87,14.91,14.87,14.9,1002000.0
2014-12-19 10:15:00,14.91,14.92,14.89,14.92,1412000.0,14.91,14.92,14.89,14.92,1412000.0
2014-12-19 10:20:00,14.92,14.92,14.89,14.89,1534000.0,14.92,14.92,14.89,14.89,1534000.0
2014-12-19 10:25:00,14.89,14.91,14.86,14.89,1198000.0,14.89,14.91,14.86,14.89,1198000.0
2014-12-19 10:30:00,14.89,14.9,14.87,14.9,828000.0,14.89,14.9,14.87,14.9,828000.0
2014-12-19 10:35:00,14.9,14.92,14.89,14.91,1344000.0,14.9,14.92,14.89,14.91,1344000.0
2014-12-19 10:40:00,14.91,14.96,14.91,14.95,2224000.0,14.91,14.96,14.91,14.95,2224000.0
2014-12-19 10:45:00,14.95,14.97,14.93,14.95,1586000.0,14.95,14.97,14.93,14.95,1586000.0
2014-12-19 10:50:00,14.95,15.02,14.95,15.01,1640000.0,14.95,15.02,14.95,15.01,1640000.0
2014-12-19 10:55:00,15.01,15.08,15.01,15.05,2266000.0,15.01,15.08,15.01,15.05,2266000.0
2014-12-19 11:00:00,15.05,15.05,14.99,15.01,1688000.0,15.05,15.05,14.99,15.01,1688000.0
2014-12-19 11:05:00,15.01,15.01,14.99,14.99,730000.0,15.01,15.01,14.99,14.99,730000.0
2014-12-19 11:10:00,14.99,15.02,14.99,15.01,1176000.0,14.99,15.02,14.99,15.01,1176000.0
2014-12-19 11:15:00,15.01,15.02,14.99,14.99,894000.0,15.01,15.02,14.99,14.99,894000.0
2014-12-19 11:20:00,14.99,15.03,14.99,15.02,1374000.0,14.99,15.03,14.99,15.02,1374000.0
2014-12-19 11:25:00,15.02,15.06,15.01,15.04,2644000.0,15.02,15.06,15.01,15.04,2644000.0
2014-12-19 11:30:00,15.04,15.05,15.02,15.04,1322000.0,15.04,15.05,15.02,15.04,1322000.0
2014-12-19 11:35:00,15.04,15.04,15.01,15.03,674000.0,15.04,15.04,15.01,15.03,674000.0
2014-12-19 11:40:00,15.03,15.03,15.0,15.03,1376000.0,15.03,15.03,15.0,15.03,1376000.0
2014-12-19 11:45:00,15.03,15.03,14.99,15.0,852000.0,15.03,15.03,14.99,15.0,852000.0
2014-12-19 11:50:00,14.99,15.0,14.98,14.99,1254000.0,14.99,15.0,14.98,14.99,1254000.0
2014-12-19 11:55:00,14.99,15.03,14.99,15.01,1502000.0,14.99,15.03,14.99,15.01,1502000.0
2014-12-19 12:00:00,15.01,15.02,15.0,15.01,1086000.0,15.01,15.02,15.0,15.01,1086000.0
2014-12-19 12:05:00,15.01,15.01,14.97,14.97,778000.0,15.01,15.01,14.97,14.97,778000.0
2014-12-19 12:10:00,14.97,14.98,14.94,14.96,712000.0,14.97,14.98,14.94,14.96,712000.0
2014-12-19 12:15:00,14.96,15.0,14.96,14.99,940000.0,14.96,15.0,14.96,14.99,940000.0
2014-12-19 12:20:00,14.99,15.01,14.98,14.98,546000.0,14.99,15.01,14.98,14.98,546000.0
2014-12-19 12:25:00,14.98,14.98,14.96,14.96,792000.0,14.98,14.98,14.96,14.96,792000.0
2014-12-19 12:30:00,14.96,14.97,14.93,14.96,748000.0,14.96,14.97,14.93,14.96,748000.0
2014-12-19 12:35:00,14.97,14.98,14.95,14.97,490000.0,14.97,14.98,14.95,14.97,490000.0
2014-12-19 12:40:00,14.97,15.01,14.96,14.99,1004000.0,14.97,15.01,14.96,14.99,1004000.0
2014-12-19 12:45:00,14.99,15.02,14.99,14.99,868000.0,14.99,15.02,14.99,14.99,868000.0
2014-12-19 12:50:00,14.99,15.01,14.98,15.01,556000.0,14.99,15.01,14.98,15.01,556000.0
2014-12-19 12:55:00,15.01,15.01,14.99,14.99,554000.0,15.01,15.01,14.99,14.99,554000.0
2014-12-19 13:00:00,15.0,15.0,14.99,15.0,386000.0,15.0,15.0,14.99,15.0,386000.0
2014-12-19 13:05:00,15.0,15.01,14.99,15.0,608000.0,15.0,15.01,14.99,15.0,608000.0
2014-12-19 13:10:00,15.0,15.02,14.99,15.0,862000.0,15.0,15.02,14.99,15.0,862000.0
2014-12-19 13:15:00,15.0,15.0,15.0,15.0,958000.0,15.0,15.0,15.0,15.0,958000.0
2014-12-19 13:20:00,15.0,15.02,14.99,15.0,1170000.0,15.0,15.02,14.99,15.0,1170000.0
2014-12-19 13:25:00,15.0,15.02,14.99,15.0,988000.0,15.0,15.02,14.99,15.0,988000.0
2014-12-19 13:30:00,15.0,15.02,14.99,15.0,818000.0,15.0,15.02,14.99,15.0,818000.0
2014-12-19 13:35:00,15.0,15.02,14.99,15.0,1006000.0,15.0,15.02,14.99,15.0,1006000.0
2014-12-19 13:40:00,15.0,15.01,15.0,15.0,1694000.0,15.0,15.01,15.0,15.0,1694000.0
2014-12-19 13:45:00,15.0,15.03,15.0,15.03,744000.0,15.0,15.03,15.0,15.03,744000.0
2014-12-19 13:50:00,15.03,15.04,15.02,15.02,1420000.0,15.03,15.04,15.02,15.02,1420000.0
2014-12-19 13:55:00,15.02,15.02,15.0,15.0,1466000.0,15.02,15.02,15.0,15.0,1466000.0
2014-12-19 14:00:00,15.0,15.02,15.0,15.0,1336000.0,15.0,15.02,15.0,15.0,1336000.0
2014-12-19 14:05:00,15.0,15.0,14.99,15.0,722000.0,15.0,15.0,14.99,15.0,722000.0
2014-12-19 14:10:00,14.99,15.0,14.99,14.99,472000.0,14.99,15.0,14.99,14.99,472000.0
2014-12-19 14:15:00,14.99,15.0,14.98,14.98,476000.0,14.99,15.0,14.98,14.98,476000.0
2014-12-19 14:20:00,14.99,15.0,14.98,14.99,308000.0,14.99,15.0,14.98,14.99,308000.0
2014-12-19 14:25:00,15.0,15.0,14.99,15.0,1268000.0,15.0,15.0,14.99,15.0,1268000.0
2014-12-19 14:30:00,15.0,15.02,14.99,15.0,2122000.0,15.0,15.02,14.99,15.0,2122000.0
2014-12-19 14:35:00,15.0,15.0,14.99,15.0,808000.0,15.0,15.0,14.99,15.0,808000.0
2014-12-19 14:40:00,15.0,15.03,15.0,15.01,656000.0,15.0,15.03,15.0,15.01,656000.0
2014-12-19 14:45:00,15.01,15.02,14.99,15.0,1550000.0,15.01,15.02,14.99,15.0,1550000.0
2014-12-19 14:50:00,15.0,15.04,15.0,15.04,2510000.0,15.0,15.04,15.0,15.04,2510000.0
2014-12-19 14:55:00,15.04,15.05,15.03,15.05,1286000.0,15.04,15.05,15.03,15.05,1286000.0
2014-12-19 15:00:00,15.05,15.05,15.01,15.02,1520000.0,15.05,15.05,15.01,15.02,1520000.0
2014-12-19 15:05:00,15.03,15.03,15.0,15.01,1642000.0,15.03,15.03,15.0,15.01,1642000.0
2014-12-19 15:10:00,15.01,15.02,14.99,15.01,2024000.0,15.01,15.02,14.99,15.01,2024000.0
2014-12-19 15:15:00,15.01,15.02,15.0,15.02,1434000.0,15.01,15.02,15.0,15.02,1434000.0
2014-12-19 15:20:00,15.02,15.02,15.01,15.01,864000.0,15.02,15.02,15.01,15.01,864000.0
2014-12-19 15:25:00,15.01,15.05,15.0,15.04,2132000.0,15.01,15.05,15.0,15.04,2132000.0
2014-12-19 15:30:00,15.03,15.04,15.01,15.02,1220000.0,15.03,15.04,15.01,15.02,1220000.0
2014-12-19 15:35:00,15.02,15.02,15.0,15.0,2186000.0,15.02,15.02,15.0,15.0,2186000.0
2014-12-19 15:40:00,15.0,15.03,14.98,15.02,10826000.0,15.0,15.03,14.98,15.02,10826000.0
2014-12-19 15:45:00,15.02,15.02,14.99,15.0,1090000.0,15.02,15.02,14.99,15.0,1090000.0
2014-12-19 15:50:00,15.0,15.0,14.98,14.99,2008000.0,15.0,15.0,14.98,14.99,2008000.0
2014-12-19 15:55:00,14.99,15.01,14.99,14.99,3316000.0,14.99,15.01,14.99,14.99,3316000.0
2014-12-22 09:30:00,15.1,15.25,15.1,15.23,3748000.0,15.1,15.25,15.1,15.23,3748000.0
2014-12-22 09:35:00,15.23,15.23,15.16,15.21,1794000.0,15.23,15.23,15.16,15.21,1794000.0
2014-12-22 09:40:00,15.22,15.25,15.2,15.24,1970000.0,15.22,15.25,15.2,15.24,1970000.0
2014-12-22 09:45:00,15.25,15.25,15.19,15.22,1074000.0,15.25,15.25,15.19,15.22,1074000.0
2014-12-22 09:50:00,15.21,15.24,15.2,15.22,1080000.0,15.21,15.24,15.2,15.22,1080000.0
2014-12-22 09:55:00,15.22,15.33,15.22,15.32,3020000.0,15.22,15.33,15.22,15.32,3020000.0
2014-12-22 10:00:00,15.32,15.36,15.31,15.33,1960000.0,15.32,15.36,15.31,15.33,1960000.0
2014-12-22 10:05:00,15.33,15.33,15.28,15.3,1262000.0,15.33,15.33,15.28,15.3,1262000.0
2014-12-22 10:10:00,15.3,15.31,15.29,15.31,1102000.0,15.3,15.31,15.29,15.31,1102000.0
2014-12-22 10:15:00,15.31,15.34,15.31,15.32,1008000.0,15.31,15.34,15.31,15.32,1008000.0
2014-12-22 10:20:00,15.33,15.33,15.29,15.29,746000.0,15.33,15.33,15.29,15.29,746000.0
2014-12-22 10:25:00,15.29,15.32,15.29,15.3,640000.0,15.29,15.32,15.29,15.3,640000.0
2014-12-22 10:30:00,15.31,15.32,15.29,15.3,806000.0,15.31,15.32,15.29,15.3,806000.0
2014-12-22 10:35:00,15.31,15.32,15.3,15.31,774000.0,15.31,15.32,15.3,15.31,774000.0
2014-12-22 10:40:00,15.31,15.32,15.28,15.28,782000.0,15.31,15.32,15.28,15.28,782000.0
2014-12-22 10:45:00,15.28,15.3,15.27,15.29,840000.0,15.28,15.3,15.27,15.29,840000.0
2014-12-22 10:50:00,15.29,15.3,15.28,15.29,512000.0,15.29,15.3,15.28,15.29,512000.0
2014-12-22 10:55:00,15.29,15.29,15.26,15.26,632000.0,15.29,15.29,15.26,15.26,632000.0
2014-12-22 11:00:00,15.26,15.26,15.23,15.24,734000.0,15.26,15.26,15.23,15.24,734000.0
2014-12-22 11:05:00,15.24,15.25,15.23,15.24,622000.0,15.24,15.25,15.23,15.24,622000.0
2014-12-22 11:10:00,15.24,15.27,15.24,15.26,778000.0,15.24,15.27,15.24,15.26,778000.0
2014-12-22 11:15:00,15.26,15.27,15.23,15.23,866000.0,15.26,15.27,15.23,15.23,866000.0
2014-12-22 11:20:00,15.23,15.26,15.22,15.24,970000.0,15.23,15.26,15.22,15.24,970000.0
2014-12-22 11:25:00,15.24,15.29,15.23,15.27,610000.0,15.24,15.29,15.23,15.27,610000.0
2014-12-22 11:30:00,15.28,15.32,15.28,15.29,608000.0,15.28,15.32,15.28,15.29,608000.0
2014-12-22 11:35:00,15.3,15.3,15.26,15.26,286000.0,15.3,15.3,15.26,15.26,286000.0
2014-12-22 11:40:00,15.25,15.27,15.25,15.26,578000.0,15.25,15.27,15.25,15.26,578000.0
2014-12-22 11:45:00,15.26,15.26,15.24,15.25,804000.0,15.26,15.26,15.24,15.25,804000.0
2014-12-22 11:50:00,15.25,15.27,15.25,15.27,266000.0,15.25,15.27,15.25,15.27,266000.0
2014-12-22 11:55:00,15.27,15.27,15.25,15.27,432000.0,15.27,15.27,15.25,15.27,432000.0
2014-12-22 12:00:00,15.27,15.27,15.25,15.26,384000.0,15.27,15.27,15.25,15.26,384000.0
2014-12-22 12:05:00,15.26,15.28,15.25,15.28,480000.0,15.26,15.28,15.25,15.28,480000.0
2014-12-22 12:10:00,15.28,15.3,15.27,15.29,804000.0,15.28,15.3,15.27,15.29,804000.0
2014-12-22 12:15:00,15.29,15.3,15.28,15.29,352000.0,15.29,15.3,15.28,15.29,352000.0
2014-12-22 12:20:00,15.29,15.3,15.27,15.3,192000.0,15.29,15.3,15.27,15.3,192000.0
2014-12-22 12:25:00,15.3,15.31,15.29,15.29,364000.0,15.3,15.31,15.29,15.29,364000.0
2014-12-22 12:30:00,15.29,15.31,15.29,15.3,804000.0,15.29,15.31,15.29,15.3,804000.0
2014-12-22 12:35:00,15.29,15.31,15.28,15.29,1046000.0,15.29,15.31,15.28,15.29,1046000.0
2014-12-22 12:40:00,15.29,15.3,15.27,15.28,424000.0,15.29,15.3,15.27,15.28,424000.0
2014-12-22 12:45:00,15.28,15.29,15.26,15.28,598000.0,15.28,15.29,15.26,15.28,598000.0
2014-12-22 12:50:00,15.29,15.29,15.27,15.28,390000.0,15.29,15.29,15.27,15.28,390000.0
2014-12-22 12:55:00,15.28,15.31,15.28,15.31,394000.0,15.28,15.31,15.28,15.31,394000.0
2014-12-22 13:00:00,15.31,15.31,15.3,15.3,348000.0,15.31,15.31,15.3,15.3,348000.0
2014-12-22 13:05:00,15.3,15.33,15.3,15.31,424000.0,15.3,15.33,15.3,15.31,424000.0
2014-12-22 13:10:00,15.31,15.33,15.3,15.31,370000.0,15.31,15.33,15.3,15.31,370000.0
2014-12-22 13:15:00,15.31,15.33,15.31,15.31,272000.0,15.31,15.33,15.31,15.31,272000.0
2014-12-22 13:20:00,15.31,15.33,15.3,15.3,524000.0,15.31,15.33,15.3,15.3,524000.0
2014-12-22 13:25:00,15.3,15.32,15.3,15.31,388000.0,15.3,15.32,15.3,15.31,388000.0
2014-12-22 13:30:00,15.32,15.33,15.31,15.32,372000.0,15.32,15.33,15.31,15.32,372000.0
2014-12-22 13:35:00,15.32,15.35,15.32,15.34,494000.0,15.32,15.35,15.32,15.34,494000.0
2014-12-22 13:40:00,15.35,15.35,15.34,15.35,540000.0,15.35,15.35,15.34,15.35,540000.0
2014-12-22 13:45:00,15.35,15.37,15.34,15.37,1018000.0,15.35,15.37,15.34,15.37,1018000.0
2014-12-22 13:50:00,15.37,15.37,15.34,15.35,740000.0,15.37,15.37,15.34,15.35,740000.0
2014-12-22 13:55:00,15.35,15.36,15.32,15.33,1218000.0,15.35,15.36,15.32,15.33,1218000.0
2014-12-22 14:00:00,15.33,15.34,15.32,15.33,614000.0,15.33,15.34,15.32,15.33,614000.0
2014-12-22 14:05:00,15.34,15.34,15.33,15.34,362000.0,15.34,15.34,15.33,15.34,362000.0
2014-12-22 14:10:00,15.34,15.34,15.32,15.32,666000.0,15.34,15.34,15.32,15.32,666000.0
2014-12-22 14:15:00,15.32,15.33,15.32,15.33,508000.0,15.32,15.33,15.32,15.33,508000.0
2014-12-22 14:20:00,15.33,15.34,15.32,15.34,260000.0,15.33,15.34,15.32,15.34,260000.0
2014-12-22 14:25:00,15.34,15.35,15.33,15.35,722000.0,15.34,15.35,15.33,15.35,722000.0
2014-12-22 14:30:00,15.34,15.36,15.34,15.35,568000.0,15.34,15.36,15.34,15.35,568000.0
2014-12-22 14:35:00,15.34,15.35,15.31,15.31,662000.0,15.34,15.35,15.31,15.31,662000.0
2014-12-22 14:40:00,15.31,15.32,15.3,15.3,854000.0,15.31,15.32,15.3,15.3,854000.0
2014-12-22 14:45:00,15.3,15.32,15.3,15.3,452000.0,15.3,15.32,15.3,15.3,452000.0
2014-12-22 14:50:00,15.3,15.31,15.3,15.31,574000.0,15.3,15.31,15.3,15.31,574000.0
2014-12-22 14:55:00,15.31,15.31,15.28,15.28,614000.0,15.31,15.31,15.28,15.28,614000.0
2014-12-22 15:00:00,15.29,15.31,15.28,15.3,804000.0,15.29,15.31,15.28,15.3,804000.0
2014-12-22 15:05:00,15.3,15.32,15.3,15.31,306000.0,15.3,15.32,15.3,15.31,306000.0
2014-12-22 15:10:00,15.31,15.33,15.31,15.32,266000.0,15.31,15.33,15.31,15.32,266000.0
2014-12-22 15:15:00,15.31,15.33,15.31,15.32,962000.0,15.31,15.33,15.31,15.32,962000.0
2014-12-22 15:20:00,15.32,15.33,15.32,15.32,578000.0,15.32,15.33,15.32,15.32,578000.0
2014-12-22 15:25:00,15.32,15.33,15.32,15.32,550000.0,15.32,15.33,15.32,15.32,550000.0
2014-12-22 15:30:00,15.32,15.33,15.31,15.33,686000.0,15.32,15.33,15.31,15.33,686000.0
2014-12-22 15:35:00,15.33,15.33,15.31,15.31,764000.0,15.33,15.33,15.31,15.31,764000.0
2014-12-22 15:40:00,15.31,15.32,15.31,15.32,580000.0,15.31,15.32,15.31,15.32,580000.0
2014-12-22 15:45:00,15.32,15.34,15.31,15.34,724000.0,15.32,15.34,15.31,15.34,724000.0
2014-12-22 15:50:00,15.34,15.34,15.31,15.32,1264000.0,15.34,15.34,15.31,15.32,1264000.0
2014-12-22 15:55:00,15.32,15.33,15.31,15.33,1918000.0,15.32,15.33,15.31,15.33,1918000.0
2014-12-23 09:30:00,15.35,15.37,15.28,15.3,2394000.0,15.35,15.37,15.28,15.3,2394000.0
2014-12-23 09:35:00,15.29,15.3,15.28,15.28,918000.0,15.29,15.3,15.28,15.28,918000.0
2014-12-23 09:40:00,15.29,15.29,15.24,15.24,2234000.0,15.29,15.29,15.24,15.24,2234000.0
2014-12-23 09:45:00,15.24,15.24,15.17,15.17,1984000.0,15.24,15.24,15.17,15.17,1984000.0
2014-12-23 09:50:00,15.17,15.2,15.16,15.18,1070000.0,15.17,15.2,15.16,15.18,1070000.0
2014-12-23 09:55:00,15.17,15.2,15.17,15.19,1032000.0,15.17,15.2,15.17,15.19,1032000.0
2014-12-23 10:00:00,15.19,15.28,15.19,15.28,922000.0,15.19,15.28,15.19,15.28,922000.0
2014-12-23 10:05:00,15.28,15.28,15.24,15.25,770000.0,15.28,15.28,15.24,15.25,770000.0
2014-12-23 10:10:00,15.25,15.27,15.22,15.25,746000.0,15.25,15.27,15.22,15.25,746000.0
2014-12-23 10:15:00,15.26,15.26,15.23,15.23,570000.0,15.26,15.26,15.23,15.23,570000.0
2014-12-23 10:20:00,15.23,15.25,15.21,15.21,630000.0,15.23,15.25,15.21,15.21,630000.0
2014-12-23 10:25:00,15.21,15.22,15.2,15.21,1048000.0,15.21,15.22,15.2,15.21,1048000.0
2014-12-23 10:30:00,15.21,15.24,15.2,15.24,744000.0,15.21,15.24,15.2,15.24,744000.0
2014-12-23 10:35:00,15.23,15.28,15.23,15.27,516000.0,15.23,15.28,15.23,15.27,516000.0
2014-12-23 10:40:00,15.27,15.31,15.26,15.29,780000.0,15.27,15.31,15.26,15.29,780000.0
2014-12-23 10:45:00,15.29,15.29,15.25,15.27,542000.0,15.29,15.29,15.25,15.27,542000.0
2014-12-23 10:50:00,15.27,15.3,15.26,15.27,536000.0,15.27,15.3,15.26,15.27,536000.0
2014-12-23 10:55:00,15.27,15.29,15.26,15.26,478000.0,15.27,15.29,15.26,15.26,478000.0
2014-12-23 11:00:00,15.26,15.26,15.24,15.24,764000.0,15.26,15.26,15.24,15.24,764000.0
2014-12-23 11:05:00,15.24,15.27,15.24,15.26,468000.0,15.24,15.27,15.24,15.26,468000.0
2014-12-23 11:10:00,15.26,15.28,15.24,15.26,460000.0,15.26,15.28,15.24,15.26,460000.0
2014-12-23 11:15:00,15.26,15.3,15.26,15.29,460000.0,15.26,15.3,15.26,15.29,460000.0
2014-12-23 11:20:00,15.3,15.34,15.29,15.34,600000.0,15.3,15.34,15.29,15.34,600000.0
2014-12-23 11:25:00,15.34,15.35,15.32,15.34,472000.0,15.34,15.35,15.32,15.34,472000.0
2014-12-23 11:30:00,15.34,15.36,15.33,15.35,428000.0,15.34,15.36,15.33,15.35,428000.0
2014-12-23 11:35:00,15.35,15.37,15.34,15.37,546000.0,15.35,15.37,15.34,15.37,546000.0
2014-12-23 11:40:00,15.37,15.37,15.36,15.37,354000.0,15.37,15.37,15.36,15.37,354000.0
2014-12-23 11:45:00,15.36,15.37,15.36,15.36,184000.0,15.36,15.37,15.36,15.36,184000.0
2014-12-23 11:50:00,15.36,15.37,15.31,15.31,500000.0,15.36,15.37,15.31,15.31,500000.0
2014-12-23 11:55:00,15.31,15.33,15.31,15.32,448000.0,15.31,15.33,15.31,15.32,448000.0
2014-12-23 12:00:00,15.32,15.32,15.3,15.31,502000.0,15.32,15.32,15.3,15.31,502000.0
2014-12-23 12:05:00,15.31,15.33,15.31,15.32,264000.0,15.31,15.33,15.31,15.32,264000.0
2014-12-23 12:10:00,15.32,15.32,15.3,15.3,298000.0,15.32,15.32,15.3,15.3,298000.0
2014-12-23 12:15:00,15.3,15.33,15.29,15.33,452000.0,15.3,15.33,15.29,15.33,452000.0
2014-12-23 12:20:00,15.33,15.34,15.31,15.31,404000.0,15.33,15.34,15.31,15.31,404000.0
2014-12-23 12:25:00,15.31,15.31,15.27,15.29,650000.0,15.31,15.31,15.27,15.29,650000.0
2014-12-23 12:30:00,15.28,15.29,15.25,15.25,592000.0,15.28,15.29,15.25,15.25,592000.0
2014-12-23 12:35:00,15.25,15.31,15.25,15.31,624000.0,15.25,15.31,15.25,15.31,624000.0
2014-12-23 12:40:00,15.3,15.31,15.29,15.29,370000.0,15.3,15.31,15.29,15.29,370000.0
2014-12-23 12:45:00,15.3,15.3,15.27,15.28,442000.0,15.3,15.3,15.27,15.28,442000.0
2014-12-23 12:50:00,15.28,15.28,15.26,15.26,446000.0,15.28,15.28,15.26,15.26,446000.0
2014-12-23 12:55:00,15.26,15.27,15.25,15.25,262000.0,15.26,15.27,15.25,15.25,262000.0
2014-12-23 13:00:00,15.25,15.27,15.24,15.27,544000.0,15.25,15.27,15.24,15.27,544000.0
2014-12-23 13:05:00,15.27,15.28,15.25,15.25,200000.0,15.27,15.28,15.25,15.25,200000.0
2014-12-23 13:10:00,15.25,15.28,15.25,15.28,440000.0,15.25,15.28,15.25,15.28,440000.0
2014-12-23 13:15:00,15.28,15.29,15.26,15.27,342000.0,15.28,15.29,15.26,15.27,342000.0
2014-12-23 13:20:00,15.27,15.3,15.27,15.3,338000.0,15.27,15.3,15.27,15.3,338000.0
2014-12-23 13:25:00,15.3,15.31,15.29,15.3,188000.0,15.3,15.31,15.29,15.3,188000.0
2014-12-23 13:30:00,15.3,15.31,15.29,15.31,270000.0,15.3,15.31,15.29,15.31,270000.0
2014-12-23 13:35:00,15.31,15.31,15.29,15.29,218000.0,15.31,15.31,15.29,15.29,218000.0
2014-12-23 13:40:00,15.29,15.31,15.28,15.31,258000.0,15.29,15.31,15.28,15.31,258000.0
2014-12-23 13:45:00,15.31,15.32,15.3,15.32,186000.0,15.31,15.32,15.3,15.32,186000.0
2014-12-23 13:50:00,15.32,15.33,15.32,15.33,226000.0,15.32,15.33,15.32,15.33,226000.0
2014-12-23 13:55:00,15.33,15.33,15.32,15.33,238000.0,15.33,15.33,15.32,15.33,238000.0
2014-12-23 14:00:00,15.32,15.33,15.3,15.32,268000.0,15.32,15.33,15.3,15.32,268000.0
2014-12-23 14:05:00,15.31,15.32,15.31,15.31,164000.0,15.31,15.32,15.31,15.31,164000.0
2014-12-23 14:10:00,15.31,15.32,15.3,15.31,240000.0,15.31,15.32,15.3,15.31,240000.0
2014-12-23 14:15:00,15.32,15.32,15.31,15.31,292000.0,15.32,15.32,15.31,15.31,292000.0
2014-12-23 14:20:00,15.31,15.32,15.31,15.31,186000.0,15.31,15.32,15.31,15.31,186000.0
2014-12-23 14:25:00,15.32,15.33,15.31,15.33,236000.0,15.32,15.33,15.31,15.33,236000.0
2014-12-23 14:30:00,15.33,15.34,15.33,15.33,200000.0,15.33,15.34,15.33,15.33,200000.0
2014-12-23 14:35:00,15.33,15.35,15.33,15.34,218000.0,15.33,15.35,15.33,15.34,218000.0
2014-12-23 14:40:00,15.33,15.34,15.32,15.32,236000.0,15.33,15.34,15.32,15.32,236000.0
2014-12-23 14:45:00,15.32,15.32,15.29,15.3,432000.0,15.32,15.32,15.29,15.3,432000.0
2014-12-23 14:50:00,15.3,15.32,15.29,15.31,366000.0,15.3,15.32,15.29,15.31,366000.0
2014-12-23 14:55:00,15.31,15.33,15.3,15.31,206000.0,15.31,15.33,15.3,15.31,206000.0
2014-12-23 15:00:00,15.31,15.34,15.31,15.34,202000.0,15.31,15.34,15.31,15.34,202000.0
2014-12-23 15:05:00,15.33,15.34,15.33,15.34,448000.0,15.33,15.34,15.33,15.34,448000.0
2014-12-23 15:10:00,15.35,15.35,15.34,15.34,186000.0,15.35,15.35,15.34,15.34,186000.0
2014-12-23 15:15:00,15.34,15.35,15.34,15.34,410000.0,15.34,15.35,15.34,15.34,410000.0
2014-12-23 15:20:00,15.34,15.35,15.31,15.32,350000.0,15.34,15.35,15.31,15.32,350000.0
2014-12-23 15:25:00,15.32,15.33,15.3,15.3,374000.0,15.32,15.33,15.3,15.3,374000.0
2014-12-23 15:30:00,15.3,15.31,15.29,15.31,390000.0,15.3,15.31,15.29,15.31,390000.0
2014-12-23 15:35:00,15.31,15.33,15.31,15.33,322000.0,15.31,15.33,15.31,15.33,322000.0
2014-12-23 15:40:00,15.33,15.33,15.31,15.32,462000.0,15.33,15.33,15.31,15.32,462000.0
2014-12-23 15:45:00,15.32,15.33,15.31,15.32,354000.0,15.32,15.33,15.31,15.32,354000.0
2014-12-23 15:50:00,15.32,15.33,15.31,15.32,610000.0,15.32,15.33,15.31,15.32,610000.0
2014-12-23 15:55:00,15.32,15.34,15.31,15.31,1854000.0,15.32,15.34,15.31,15.31,1854000.0
2014-12-24 09:30:00,15.32,15.35,15.32,15.32,700000.0,15.32,15.35,15.32,15.32,700000.0
2014-12-24 09:35:00,15.32,15.34,15.29,15.32,682000.0,15.32,15.34,15.29,15.32,682000.0
2014-12-24 09:40:00,15.32,15.32,15.23,15.25,704000.0,15.32,15.32,15.23,15.25,704000.0
2014-12-24 09:45:00,15.25,15.32,15.24,15.31,326000.0,15.25,15.32,15.24,15.31,326000.0
2014-12-24 09:50:00,15.31,15.31,15.29,15.29,368000.0,15.31,15.31,15.29,15.29,368000.0
2014-12-24 09:55:00,15.29,15.29,15.27,15.28,502000.0,15.29,15.29,15.27,15.28,502000.0
2014-12-24 10:00:00,15.28,15.3,15.27,15.28,454000.0,15.28,15.3,15.27,15.28,454000.0
2014-12-24 10:05:00,15.28,15.29,15.27,15.29,294000.0,15.28,15.29,15.27,15.29,294000.0
2014-12-24 10:10:00,15.29,15.29,15.28,15.28,262000.0,15.29,15.29,15.28,15.28,262000.0
2014-12-24 10:15:00,15.29,15.29,15.25,15.25,760000.0,15.29,15.29,15.25,15.25,760000.0
2014-12-24 10:20:00,15.26,15.27,15.23,15.24,918000.0,15.26,15.27,15.23,15.24,918000.0
2014-12-24 10:25:00,15.24,15.24,15.21,15.22,562000.0,15.24,15.24,15.21,15.22,562000.0
2014-12-24 10:30:00,15.22,15.23,15.21,15.22,660000.0,15.22,15.23,15.21,15.22,660000.0
2014-12-24 10:35:00,15.21,15.27,15.21,15.26,904000.0,15.21,15.27,15.21,15.26,904000.0
2014-12-24 10:40:00,15.25,15.26,15.22,15.23,912000.0,15.25,15.26,15.22,15.23,912000.0
2014-12-24 10:45:00,15.23,15.24,15.21,15.22,654000.0,15.23,15.24,15.21,15.22,654000.0
2014-12-24 10:50:00,15.22,15.24,15.21,15.23,560000.0,15.22,15.24,15.21,15.23,560000.0
2014-12-24 10:55:00,15.23,15.26,15.23,15.25,556000.0,15.23,15.26,15.23,15.25,556000.0
2014-12-24 11:00:00,15.26,15.26,15.25,15.25,546000.0,15.26,15.26,15.25,15.25,546000.0
2014-12-24 11:05:00,15.25,15.26,15.25,15.25,548000.0,15.25,15.26,15.25,15.25,548000.0
2014-12-24 11:10:00,15.26,15.26,15.23,15.24,664000.0,15.26,15.26,15.23,15.24,664000.0
2014-12-24 11:15:00,15.24,15.24,15.23,15.24,462000.0,15.24,15.24,15.23,15.24,462000.0
2014-12-24 11:20:00,15.23,15.24,15.22,15.22,446000.0,15.23,15.24,15.22,15.22,446000.0
2014-12-24 11:25:00,15.23,15.26,15.22,15.22,622000.0,15.23,15.26,15.22,15.22,622000.0
2014-12-24 11:30:00,15.23,15.24,15.22,15.23,514000.0,15.23,15.24,15.22,15.23,514000.0
2014-12-24 11:35:00,15.23,15.23,15.21,15.22,410000.0,15.23,15.23,15.21,15.22,410000.0
2014-12-24 11:40:00,15.22,15.22,15.19,15.21,794000.0,15.22,15.22,15.19,15.21,794000.0
2014-12-24 11:45:00,15.2,15.21,15.18,15.18,548000.0,15.2,15.21,15.18,15.18,548000.0
2014-12-24 11:50:00,15.19,15.2,15.18,15.18,432000.0,15.19,15.2,15.18,15.18,432000.0
2014-12-24 11:55:00,15.18,15.19,15.18,15.19,372000.0,15.18,15.19,15.18,15.19,372000.0
2014-12-24 12:00:00,15.18,15.21,15.18,15.21,382000.0,15.18,15.21,15.18,15.21,382000.0
2014-12-24 12:05:00,15.2,15.23,15.2,15.2,794000.0,15.2,15.23,15.2,15.2,794000.0
2014-12-24 12:10:00,15.2,15.21,15.19,15.2,322000.0,15.2,15.21,15.19,15.2,322000.0
2014-12-24 12:15:00,15.21,15.21,15.18,15.19,364000.0,15.21,15.21,15.18,15.19,364000.0
2014-12-24 12:20:00,15.19,15.2,15.17,15.18,424000.0,15.19,15.2,15.17,15.18,424000.0
2014-12-24 12:25:00,15.18,15.19,15.14,15.15,724000.0,15.18,15.19,15.14,15.15,724000.0
2014-12-24 12:30:00,15.15,15.18,15.15,15.17,378000.0,15.15,15.18,15.15,15.17,378000.0
2014-12-24 12:35:00,15.17,15.19,15.16,15.16,458000.0,15.17,15.19,15.16,15.16,458000.0
2014-12-24 12:40:00,15.16,15.17,15.15,15.16,518000.0,15.16,15.17,15.15,15.16,518000.0
2014-12-24 12:45:00,15.16,15.16,15.15,15.15,424000.0,15.16,15.16,15.15,15.15,424000.0
2014-12-24 12:50:00,15.16,15.17,15.16,15.16,622000.0,15.16,15.17,15.16,15.16,622000.0
2014-12-24 12:55:00,15.16,15.17,15.14,15.15,1010000.0,15.16,15.17,15.14,15.15,1010000.0
2014-12-26 09:30:00,15.25,15.25,15.19,15.2,1320000.0,15.25,15.25,15.19,15.2,1320000.0
2014-12-26 09:35:00,15.2,15.29,15.19,15.28,794000.0,15.2,15.29,15.19,15.28,794000.0
2014-12-26 09:40:00,15.28,15.3,15.26,15.27,744000.0,15.28,15.3,15.26,15.27,744000.0
2014-12-26 09:45:00,15.28,15.34,15.27,15.32,1294000.0,15.28,15.34,15.27,15.32,1294000.0
2014-12-26 09:50:00,15.32,15.32,15.27,15.3,548000.0,15.32,15.32,15.27,15.3,548000.0
2014-12-26 09:55:00,15.3,15.35,15.3,15.35,512000.0,15.3,15.35,15.3,15.35,512000.0
2014-12-26 10:00:00,15.35,15.35,15.33,15.35,1120000.0,15.35,15.35,15.33,15.35,1120000.0
2014-12-26 10:05:00,15.34,15.35,15.33,15.34,546000.0,15.34,15.35,15.33,15.34,546000.0
2014-12-26 10:10:00,15.34,15.35,15.34,15.35,1190000.0,15.34,15.35,15.34,15.35,1190000.0
2014-12-26 10:15:00,15.35,15.35,15.31,15.32,880000.0,15.35,15.35,15.31,15.32,880000.0
2014-12-26 10:20:00,15.32,15.33,15.31,15.31,398000.0,15.32,15.33,15.31,15.31,398000.0
2014-12-26 10:25:00,15.31,15.32,15.29,15.31,350000.0,15.31,15.32,15.29,15.31,350000.0
2014-12-26 10:30:00,15.3,15.33,15.3,15.32,586000.0,15.3,15.33,15.3,15.32,586000.0
2014-12-26 10:35:00,15.32,15.33,15.31,15.32,390000.0,15.32,15.33,15.31,15.32,390000.0
2014-12-26 10:40:00,15.32,15.32,15.31,15.32,210000.0,15.32,15.32,15.31,15.32,210000.0
2014-12-26 10:45:00,15.32,15.33,15.32,15.33,238000.0,15.32,15.33,15.32,15.33,238000.0
2014-12-26 10:50:00,15.33,15.35,15.33,15.35,808000.0,15.33,15.35,15.33,15.35,808000.0
2014-12-26 10:55:00,15.35,15.35,15.32,15.33,738000.0,15.35,15.35,15.32,15.33,738000.0
2014-12-26 11:00:00,15.33,15.33,15.3,15.31,492000.0,15.33,15.33,15.3,15.31,492000.0
2014-12-26 11:05:00,15.31,15.32,15.31,15.32,164000.0,15.31,15.32,15.31,15.32,164000.0
2014-12-26 11:10:00,15.32,15.32,15.31,15.31,254000.0,15.32,15.32,15.31,15.31,254000.0
2014-12-26 11:15:00,15.31,15.34,15.3,15.33,686000.0,15.31,15.34,15.3,15.33,686000.0
2014-12-26 11:20:00,15.33,15.35,15.32,15.34,760000.0,15.33,15.35,15.32,15.34,760000.0
2014-12-26 11:25:00,15.34,15.35,15.32,15.34,272000.0,15.34,15.35,15.32,15.34,272000.0
2014-12-26 11:30:00,15.34,15.37,15.34,15.37,738000.0,15.34,15.37,15.34,15.37,738000.0
2014-12-26 11:35:00,15.37,15.4,15.35,15.39,678000.0,15.37,15.4,15.35,15.39,678000.0
2014-12-26 11:40:00,15.4,15.42,15.39,15.42,898000.0,15.4,15.42,15.39,15.42,898000.0
2014-12-26 11:45:00,15.41,15.42,15.38,15.38,564000.0,15.41,15.42,15.38,15.38,564000.0
2014-12-26 11:50:00,15.39,15.41,15.38,15.41,258000.0,15.39,15.41,15.38,15.41,258000.0
2014-12-26 11:55:00,15.41,15.43,15.41,15.42,754000.0,15.41,15.43,15.41,15.42,754000.0
2014-12-26 12:00:00,15.42,15.43,15.4,15.4,460000.0,15.42,15.43,15.4,15.4,460000.0
2014-12-26 12:05:00,15.4,15.41,15.39,15.4,430000.0,15.4,15.41,15.39,15.4,430000.0
2014-12-26 12:10:00,15.4,15.42,15.4,15.41,396000.0,15.4,15.42,15.4,15.41,396000.0
2014-12-26 12:15:00,15.42,15.44,15.41,15.43,260000.0,15.42,15.44,15.41,15.43,260000.0
2014-12-26 12:20:00,15.43,15.43,15.42,15.43,134000.0,15.43,15.43,15.42,15.43,134000.0
2014-12-26 12:25:00,15.43,15.43,15.42,15.43,214000.0,15.43,15.43,15.42,15.43,214000.0
2014-12-26 12:30:00,15.43,15.44,15.43,15.44,260000.0,15.43,15.44,15.43,15.44,260000.0
2014-12-26 12:35:00,15.44,15.46,15.44,15.45,928000.0,15.44,15.46,15.44,15.45,928000.0
2014-12-26 12:40:00,15.45,15.46,15.43,15.44,792000.0,15.45,15.46,15.43,15.44,792000.0
2014-12-26 12:45:00,15.44,15.46,15.44,15.45,356000.0,15.44,15.46,15.44,15.45,356000.0
2014-12-26 12:50:00,15.45,15.47,15.45,15.46,594000.0,15.45,15.47,15.45,15.46,594000.0
2014-12-26 12:55:00,15.46,15.48,15.46,15.48,496000.0,15.46,15.48,15.46,15.48,496000.0
2014-12-26 13:00:00,15.48,15.48,15.47,15.47,328000.0,15.48,15.48,15.47,15.47,328000.0
2014-12-26 13:05:00,15.47,15.49,15.46,15.48,560000.0,15.47,15.49,15.46,15.48,560000.0
2014-12-26 13:10:00,15.48,15.49,15.47,15.48,278000.0,15.48,15.49,15.47,15.48,278000.0
2014-12-26 13:15:00,15.48,15.49,15.48,15.48,330000.0,15.48,15.49,15.48,15.48,330000.0
2014-12-26 13:20:00,15.48,15.49,15.48,15.48,416000.0,15.48,15.49,15.48,15.48,416000.0
2014-12-26 13:25:00,15.49,15.49,15.47,15.48,234000.0,15.49,15.49,15.47,15.48,234000.0
2014-12-26 13:30:00,15.48,15.48,15.45,15.46,632000.0,15.48,15.48,15.45,15.46,632000.0
2014-12-26 13:35:00,15.46,15.47,15.43,15.44,518000.0,15.46,15.47,15.43,15.44,518000.0
2014-12-26 13:40:00,15.43,15.44,15.42,15.43,446000.0,15.43,15.44,15.42,15.43,446000.0
2014-12-26 13:45:00,15.43,15.44,15.43,15.43,200000.0,15.43,15.44,15.43,15.43,200000.0
2014-12-26 13:50:00,15.43,15.45,15.43,15.45,410000.0,15.43,15.45,15.43,15.45,410000.0
2014-12-26 13:55:00,15.44,15.44,15.43,15.44,258000.0,15.44,15.44,15.43,15.44,258000.0
2014-12-26 14:00:00,15.43,15.45,15.43,15.44,590000.0,15.43,15.45,15.43,15.44,590000.0
2014-12-26 14:05:00,15.44,15.45,15.43,15.45,132000.0,15.44,15.45,15.43,15.45,132000.0
2014-12-26 14:10:00,15.45,15.45,15.44,15.45,100000.0,15.45,15.45,15.44,15.45,100000.0
2014-12-26 14:15:00,15.44,15.45,15.44,15.44,182000.0,15.44,15.45,15.44,15.44,182000.0
2014-12-26 14:20:00,15.45,15.45,15.44,15.44,114000.0,15.45,15.45,15.44,15.44,114000.0
2014-12-26 14:25:00,15.44,15.45,15.44,15.45,92000.0,15.44,15.45,15.44,15.45,92000.0
2014-12-26 14:30:00,15.45,15.46,15.44,15.44,118000.0,15.45,15.46,15.44,15.44,118000.0
2014-12-26 14:35:00,15.44,15.45,15.44,15.45,134000.0,15.44,15.45,15.44,15.45,134000.0
2014-12-26 14:40:00,15.45,15.45,15.44,15.44,424000.0,15.45,15.45,15.44,15.44,424000.0
2014-12-26 14:45:00,15.44,15.45,15.44,15.45,320000.0,15.44,15.45,15.44,15.45,320000.0
2014-12-26 14:50:00,15.45,15.46,15.45,15.45,144000.0,15.45,15.46,15.45,15.45,144000.0
2014-12-26 14:55:00,15.45,15.45,15.44,15.45,118000.0,15.45,15.45,15.44,15.45,118000.0
2014-12-26 15:00:00,15.45,15.46,15.44,15.46,174000.0,15.45,15.46,15.44,15.46,174000.0
2014-12-26 15:05:00,15.46,15.48,15.46,15.47,684000.0,15.46,15.48,15.46,15.47,684000.0
2014-12-26 15:10:00,15.47,15.47,15.44,15.46,630000.0,15.47,15.47,15.44,15.46,630000.0
2014-12-26 15:15:00,15.46,15.47,15.45,15.47,164000.0,15.46,15.47,15.45,15.47,164000.0
2014-12-26 15:20:00,15.47,15.52,15.47,15.51,2160000.0,15.47,15.52,15.47,15.51,2160000.0
2014-12-26 15:25:00,15.51,15.54,15.5,15.54,842000.0,15.51,15.54,15.5,15.54,842000.0
2014-12-26 15:30:00,15.53,15.54,15.51,15.52,524000.0,15.53,15.54,15.51,15.52,524000.0
2014-12-26 15:35:00,15.52,15.53,15.5,15.53,788000.0,15.52,15.53,15.5,15.53,788000.0
2014-12-26 15:40:00,15.53,15.53,15.5,15.51,808000.0,15.53,15.53,15.5,15.51,808000.0
2014-12-26 15:45:00,15.51,15.51,15.5,15.5,732000.0,15.51,15.51,15.5,15.5,732000.0
2014-12-26 15:50:00,15.5,15.5,15.48,15.49,1434000.0,15.5,15.5,15.48,15.49,1434000.0
2014-12-26 15:55:00,15.48,15.5,15.45,15.45,5886000.0,15.48,15.5,15.45,15.45,5886000.0
2014-12-29 09:30:00,15.39,15.4,15.33,15.35,1348000.0,15.39,15.4,15.33,15.35,1348000.0
2014-12-29 09:35:00,15.36,15.41,15.35,15.39,1014000.0,15.36,15.41,15.35,15.39,1014000.0
2014-12-29 09:40:00,15.39,15.45,15.39,15.41,1278000.0,15.39,15.45,15.39,15.41,1278000.0
2014-12-29 09:45:00,15.42,15.52,15.4,15.51,1332000.0,15.42,15.52,15.4,15.51,1332000.0
2014-12-29 09:50:00,15.5,15.52,15.47,15.48,1524000.0,15.5,15.52,15.47,15.48,1524000.0
2014-12-29 09:55:00,15.49,15.52,15.48,15.51,816000.0,15.49,15.52,15.48,15.51,816000.0
2014-12-29 10:00:00,15.51,15.52,15.49,15.52,616000.0,15.51,15.52,15.49,15.52,616000.0
2014-12-29 10:05:00,15.52,15.6,15.5,15.6,2202000.0,15.52,15.6,15.5,15.6,2202000.0
2014-12-29 10:10:00,15.6,15.65,15.59,15.65,1844000.0,15.6,15.65,15.59,15.65,1844000.0
2014-12-29 10:15:00,15.64,15.65,15.61,15.63,694000.0,15.64,15.65,15.61,15.63,694000.0
2014-12-29 10:20:00,15.63,15.67,15.62,15.64,1060000.0,15.63,15.67,15.62,15.64,1060000.0
2014-12-29 10:25:00,15.64,15.68,15.63,15.67,988000.0,15.64,15.68,15.63,15.67,988000.0
2014-12-29 10:30:00,15.67,15.69,15.67,15.68,976000.0,15.67,15.69,15.67,15.68,976000.0
2014-12-29 10:35:00,15.68,15.69,15.66,15.67,844000.0,15.68,15.69,15.66,15.67,844000.0
2014-12-29 10:40:00,15.66,15.67,15.65,15.66,464000.0,15.66,15.67,15.65,15.66,464000.0
2014-12-29 10:45:00,15.66,15.67,15.66,15.66,562000.0,15.66,15.67,15.66,15.66,562000.0
2014-12-29 10:50:00,15.66,15.68,15.66,15.68,674000.0,15.66,15.68,15.66,15.68,674000.0
2014-12-29 10:55:00,15.68,15.68,15.66,15.66,674000.0,15.68,15.68,15.66,15.66,674000.0
2014-12-29 11:00:00,15.66,15.66,15.62,15.65,698000.0,15.66,15.66,15.62,15.65,698000.0
2014-12-29 11:05:00,15.64,15.67,15.64,15.66,526000.0,15.64,15.67,15.64,15.66,526000.0
2014-12-29 11:10:00,15.67,15.69,15.67,15.69,650000.0,15.67,15.69,15.67,15.69,650000.0
2014-12-29 11:15:00,15.69,15.71,15.68,15.7,1286000.0,15.69,15.71,15.68,15.7,1286000.0
2014-12-29 11:20:00,15.69,15.71,15.69,15.71,602000.0,15.69,15.71,15.69,15.71,602000.0
2014-12-29 11:25:00,15.71,15.71,15.66,15.68,556000.0,15.71,15.71,15.66,15.68,556000.0
2014-12-29 11:30:00,15.68,15.69,15.67,15.69,480000.0,15.68,15.69,15.67,15.69,480000.0
2014-12-29 11:35:00,15.69,15.7,15.67,15.69,568000.0,15.69,15.7,15.67,15.69,568000.0
2014-12-29 11:40:00,15.7,15.7,15.69,15.69,246000.0,15.7,15.7,15.69,15.69,246000.0
2014-12-29 11:45:00,15.69,15.71,15.69,15.71,424000.0,15.69,15.71,15.69,15.71,424000.0
2014-12-29 11:50:00,15.71,15.71,15.69,15.7,450000.0,15.71,15.71,15.69,15.7,450000.0
2014-12-29 11:55:00,15.7,15.71,15.68,15.69,396000.0,15.7,15.71,15.68,15.69,396000.0
2014-12-29 12:00:00,15.69,15.69,15.68,15.69,230000.0,15.69,15.69,15.68,15.69,230000.0
2014-12-29 12:05:00,15.69,15.7,15.67,15.68,654000.0,15.69,15.7,15.67,15.68,654000.0
2014-12-29 12:10:00,15.68,15.68,15.66,15.66,552000.0,15.68,15.68,15.66,15.66,552000.0
2014-12-29 12:15:00,15.66,15.67,15.66,15.66,296000.0,15.66,15.67,15.66,15.66,296000.0
2014-12-29 12:20:00,15.66,15.67,15.63,15.63,302000.0,15.66,15.67,15.63,15.63,302000.0
2014-12-29 12:25:00,15.64,15.64,15.63,15.64,500000.0,15.64,15.64,15.63,15.64,500000.0
2014-12-29 12:30:00,15.63,15.64,15.62,15.64,240000.0,15.63,15.64,15.62,15.64,240000.0
2014-12-29 12:35:00,15.63,15.66,15.63,15.65,310000.0,15.63,15.66,15.63,15.65,310000.0
2014-12-29 12:40:00,15.64,15.65,15.62,15.63,184000.0,15.64,15.65,15.62,15.63,184000.0
2014-12-29 12:45:00,15.63,15.64,15.61,15.62,348000.0,15.63,15.64,15.61,15.62,348000.0
2014-12-29 12:50:00,15.62,15.63,15.61,15.62,394000.0,15.62,15.63,15.61,15.62,394000.0
2014-12-29 12:55:00,15.61,15.62,15.58,15.58,618000.0,15.61,15.62,15.58,15.58,618000.0
2014-12-29 13:00:00,15.58,15.62,15.58,15.62,262000.0,15.58,15.62,15.58,15.62,262000.0
2014-12-29 13:05:00,15.61,15.64,15.61,15.62,328000.0,15.61,15.64,15.61,15.62,328000.0
2014-12-29 13:10:00,15.63,15.63,15.61,15.62,230000.0,15.63,15.63,15.61,15.62,230000.0
2014-12-29 13:15:00,15.63,15.63,15.59,15.59,324000.0,15.63,15.63,15.59,15.59,324000.0
2014-12-29 13:20:00,15.59,15.6,15.59,15.6,162000.0,15.59,15.6,15.59,15.6,162000.0
2014-12-29 13:25:00,15.6,15.62,15.59,15.6,246000.0,15.6,15.62,15.59,15.6,246000.0
2014-12-29 13:30:00,15.6,15.61,15.57,15.6,396000.0,15.6,15.61,15.57,15.6,396000.0
2014-12-29 13:35:00,15.59,15.6,15.55,15.57,492000.0,15.59,15.6,15.55,15.57,492000.0
2014-12-29 13:40:00,15.57,15.59,15.56,15.59,646000.0,15.57,15.59,15.56,15.59,646000.0
2014-12-29 13:45:00,15.59,15.59,15.57,15.58,184000.0,15.59,15.59,15.57,15.58,184000.0
2014-12-29 13:50:00,15.58,15.58,15.57,15.58,240000.0,15.58,15.58,15.57,15.58,240000.0
2014-12-29 13:55:00,15.58,15.58,15.55,15.57,1044000.0,15.58,15.58,15.55,15.57,1044000.0
2014-12-29 14:00:00,15.57,15.57,15.56,15.57,364000.0,15.57,15.57,15.56,15.57,364000.0
2014-12-29 14:05:00,15.57,15.61,15.56,15.61,590000.0,15.57,15.61,15.56,15.61,590000.0
2014-12-29 14:10:00,15.61,15.61,15.59,15.6,284000.0,15.61,15.61,15.59,15.6,284000.0
2014-12-29 14:15:00,15.59,15.61,15.58,15.59,520000.0,15.59,15.61,15.58,15.59,520000.0
2014-12-29 14:20:00,15.58,15.6,15.57,15.6,250000.0,15.58,15.6,15.57,15.6,250000.0
2014-12-29 14:25:00,15.6,15.6,15.58,15.59,402000.0,15.6,15.6,15.58,15.59,402000.0
2014-12-29 14:30:00,15.59,15.6,15.59,15.59,390000.0,15.59,15.6,15.59,15.59,390000.0
2014-12-29 14:35:00,15.59,15.6,15.58,15.58,272000.0,15.59,15.6,15.58,15.58,272000.0
2014-12-29 14:40:00,15.59,15.6,15.59,15.6,566000.0,15.59,15.6,15.59,15.6,566000.0
2014-12-29 14:45:00,15.6,15.6,15.59,15.59,426000.0,15.6,15.6,15.59,15.59,426000.0
2014-12-29 14:50:00,15.59,15.62,15.59,15.61,446000.0,15.59,15.62,15.59,15.61,446000.0
2014-12-29 14:55:00,15.61,15.63,15.61,15.63,344000.0,15.61,15.63,15.61,15.63,344000.0
2014-12-29 15:00:00,15.63,15.65,15.63,15.65,392000.0,15.63,15.65,15.63,15.65,392000.0
2014-12-29 15:05:00,15.65,15.65,15.61,15.62,612000.0,15.65,15.65,15.61,15.62,612000.0
2014-12-29 15:10:00,15.62,15.62,15.59,15.61,492000.0,15.62,15.62,15.59,15.61,492000.0
2014-12-29 15:15:00,15.6,15.61,15.59,15.59,416000.0,15.6,15.61,15.59,15.59,416000.0
2014-12-29 15:20:00,15.6,15.61,15.57,15.57,698000.0,15.6,15.61,15.57,15.57,698000.0
2014-12-29 15:25:00,15.58,15.58,15.54,15.57,694000.0,15.58,15.58,15.54,15.57,694000.0
2014-12-29 15:30:00,15.57,15.58,15.57,15.57,360000.0,15.57,15.58,15.57,15.57,360000.0
2014-12-29 15:35:00,15.57,15.58,15.56,15.58,482000.0,15.57,15.58,15.56,15.58,482000.0
2014-12-29 15:40:00,15.58,15.61,15.57,15.61,482000.0,15.58,15.61,15.57,15.61,482000.0
2014-12-29 15:45:00,15.61,15.61,15.6,15.61,742000.0,15.61,15.61,15.6,15.61,742000.0
2014-12-29 15:50:00,15.61,15.61,15.6,15.61,1122000.0,15.61,15.61,15.6,15.61,1122000.0
2014-12-29 15:55:00,15.61,15.61,15.6,15.6,1606000.0,15.61,15.61,15.6,15.6,1606000.0
2014-12-30 09:30:00,15.5,15.62,15.49,15.56,1158000.0,15.5,15.62,15.49,15.56,1158000.0
2014-12-30 09:35:00,15.57,15.67,15.56,15.64,924000.0,15.57,15.67,15.56,15.64,924000.0
2014-12-30 09:40:00,15.64,15.7,15.61,15.63,578000.0,15.64,15.7,15.61,15.63,578000.0
2014-12-30 09:45:00,15.63,15.67,15.62,15.66,590000.0,15.63,15.67,15.62,15.66,590000.0
2014-12-30 09:50:00,15.66,15.7,15.66,15.67,668000.0,15.66,15.7,15.66,15.67,668000.0
2014-12-30 09:55:00,15.66,15.66,15.58,15.62,704000.0,15.66,15.66,15.58,15.62,704000.0
2014-12-30 10:00:00,15.6,15.65,15.6,15.63,670000.0,15.6,15.65,15.6,15.63,670000.0
2014-12-30 10:05:00,15.62,15.63,15.57,15.59,752000.0,15.62,15.63,15.57,15.59,752000.0
2014-12-30 10:10:00,15.6,15.6,15.56,15.58,1078000.0,15.6,15.6,15.56,15.58,1078000.0
2014-12-30 10:15:00,15.59,15.6,15.56,15.57,678000.0,15.59,15.6,15.56,15.57,678000.0
2014-12-30 10:20:00,15.57,15.58,15.52,15.53,914000.0,15.57,15.58,15.52,15.53,914000.0
2014-12-30 10:25:00,15.53,15.55,15.52,15.52,404000.0,15.53,15.55,15.52,15.52,404000.0
2014-12-30 10:30:00,15.52,15.52,15.49,15.49,758000.0,15.52,15.52,15.49,15.49,758000.0
2014-12-30 10:35:00,15.49,15.52,15.49,15.5,662000.0,15.49,15.52,15.49,15.5,662000.0
2014-12-30 10:40:00,15.51,15.55,15.5,15.53,376000.0,15.51,15.55,15.5,15.53,376000.0
2014-12-30 10:45:00,15.53,15.57,15.53,15.55,438000.0,15.53,15.57,15.53,15.55,438000.0
2014-12-30 10:50:00,15.55,15.56,15.54,15.55,266000.0,15.55,15.56,15.54,15.55,266000.0
2014-12-30 10:55:00,15.54,15.55,15.54,15.54,176000.0,15.54,15.55,15.54,15.54,176000.0
2014-12-30 11:00:00,15.54,15.54,15.51,15.52,316000.0,15.54,15.54,15.51,15.52,316000.0
2014-12-30 11:05:00,15.52,15.53,15.51,15.52,160000.0,15.52,15.53,15.51,15.52,160000.0
2014-12-30 11:10:00,15.52,15.53,15.51,15.52,208000.0,15.52,15.53,15.51,15.52,208000.0
2014-12-30 11:15:00,15.51,15.54,15.51,15.54,576000.0,15.51,15.54,15.51,15.54,576000.0
2014-12-30 11:20:00,15.54,15.56,15.54,15.55,388000.0,15.54,15.56,15.54,15.55,388000.0
2014-12-30 11:25:00,15.55,15.57,15.54,15.57,272000.0,15.55,15.57,15.54,15.57,272000.0
2014-12-30 11:30:00,15.57,15.57,15.55,15.56,442000.0,15.57,15.57,15.55,15.56,442000.0
2014-12-30 11:35:00,15.56,15.56,15.53,15.55,314000.0,15.56,15.56,15.53,15.55,314000.0
2014-12-30 11:40:00,15.54,15.56,15.54,15.55,168000.0,15.54,15.56,15.54,15.55,168000.0
2014-12-30 11:45:00,15.56,15.56,15.54,15.55,960000.0,15.56,15.56,15.54,15.55,960000.0
2014-12-30 11:50:00,15.55,15.55,15.53,15.53,118000.0,15.55,15.55,15.53,15.53,118000.0
2014-12-30 11:55:00,15.52,15.53,15.52,15.53,104000.0,15.52,15.53,15.52,15.53,104000.0
2014-12-30 12:00:00,15.53,15.54,15.53,15.54,104000.0,15.53,15.54,15.53,15.54,104000.0
2014-12-30 12:05:00,15.54,15.55,15.53,15.55,342000.0,15.54,15.55,15.53,15.55,342000.0
2014-12-30 12:10:00,15.55,15.55,15.53,15.53,176000.0,15.55,15.55,15.53,15.53,176000.0
2014-12-30 12:15:00,15.53,15.53,15.51,15.51,242000.0,15.53,15.53,15.51,15.51,242000.0
2014-12-30 12:20:00,15.51,15.53,15.51,15.52,284000.0,15.51,15.53,15.51,15.52,284000.0
2014-12-30 12:25:00,15.53,15.54,15.52,15.53,188000.0,15.53,15.54,15.52,15.53,188000.0
2014-12-30 12:30:00,15.53,15.54,15.52,15.52,150000.0,15.53,15.54,15.52,15.52,150000.0
2014-12-30 12:35:00,15.52,15.54,15.51,15.53,202000.0,15.52,15.54,15.51,15.53,202000.0
2014-12-30 12:40:00,15.53,15.54,15.51,15.51,258000.0,15.53,15.54,15.51,15.51,258000.0
2014-12-30 12:45:00,15.51,15.52,15.5,15.52,334000.0,15.51,15.52,15.5,15.52,334000.0
2014-12-30 12:50:00,15.52,15.52,15.51,15.52,228000.0,15.52,15.52,15.51,15.52,228000.0
2014-12-30 12:55:00,15.52,15.52,15.51,15.52,176000.0,15.52,15.52,15.51,15.52,176000.0
2014-12-30 13:00:00,15.52,15.52,15.51,15.52,140000.0,15.52,15.52,15.51,15.52,140000.0
2014-12-30 13:05:00,15.52,15.53,15.52,15.52,174000.0,15.52,15.53,15.52,15.52,174000.0
2014-12-30 13:10:00,15.52,15.53,15.52,15.52,220000.0,15.52,15.53,15.52,15.52,220000.0
2014-12-30 13:15:00,15.52,15.52,15.5,15.5,292000.0,15.52,15.52,15.5,15.5,292000.0
2014-12-30 13:20:00,15.51,15.52,15.5,15.51,236000.0,15.51,15.52,15.5,15.51,236000.0
2014-12-30 13:25:00,15.51,15.51,15.5,15.5,164000.0,15.51,15.51,15.5,15.5,164000.0
2014-12-30 13:30:00,15.5,15.51,15.5,15.5,106000.0,15.5,15.51,15.5,15.5,106000.0
2014-12-30 13:35:00,15.51,15.51,15.5,15.51,286000.0,15.51,15.51,15.5,15.51,286000.0
2014-12-30 13:40:00,15.51,15.52,15.49,15.49,680000.0,15.51,15.52,15.49,15.49,680000.0
2014-12-30 13:45:00,15.49,15.52,15.49,15.52,250000.0,15.49,15.52,15.49,15.52,250000.0
2014-12-30 13:50:00,15.52,15.53,15.51,15.51,250000.0,15.52,15.53,15.51,15.51,250000.0
2014-12-30 13:55:00,15.52,15.52,15.5,15.5,230000.0,15.52,15.52,15.5,15.5,230000.0
2014-12-30 14:00:00,15.5,15.51,15.49,15.49,324000.0,15.5,15.51,15.49,15.49,324000.0
2014-12-30 14:05:00,15.5,15.5,15.49,15.49,160000.0,15.5,15.5,15.49,15.49,160000.0
2014-12-30 14:10:00,15.49,15.49,15.47,15.48,206000.0,15.49,15.49,15.47,15.48,206000.0
2014-12-30 14:15:00,15.48,15.48,15.47,15.48,838000.0,15.48,15.48,15.47,15.48,838000.0
2014-12-30 14:20:00,15.48,15.49,15.48,15.48,146000.0,15.48,15.49,15.48,15.48,146000.0
2014-12-30 14:25:00,15.48,15.49,15.47,15.48,174000.0,15.48,15.49,15.47,15.48,174000.0
2014-12-30 14:30:00,15.49,15.5,15.48,15.49,184000.0,15.49,15.5,15.48,15.49,184000.0
2014-12-30 14:35:00,15.49,15.51,15.49,15.51,308000.0,15.49,15.51,15.49,15.51,308000.0
2014-12-30 14:40:00,15.51,15.53,15.51,15.52,218000.0,15.51,15.53,15.51,15.52,218000.0
2014-12-30 14:45:00,15.52,15.54,15.52,15.54,252000.0,15.52,15.54,15.52,15.54,252000.0
2014-12-30 14:50:00,15.54,15.55,15.53,15.53,128000.0,15.54,15.55,15.53,15.53,128000.0
2014-12-30 14:55:00,15.53,15.54,15.53,15.53,144000.0,15.53,15.54,15.53,15.53,144000.0
2014-12-30 15:00:00,15.54,15.54,15.52,15.53,188000.0,15.54,15.54,15.52,15.53,188000.0
2014-12-30 15:05:00,15.53,15.56,15.53,15.55,280000.0,15.53,15.56,15.53,15.55,280000.0
2014-12-30 15:10:00,15.55,15.56,15.54,15.54,430000.0,15.55,15.56,15.54,15.54,430000.0
2014-12-30 15:15:00,15.54,15.55,15.54,15.55,136000.0,15.54,15.55,15.54,15.55,136000.0
2014-12-30 15:20:00,15.55,15.56,15.53,15.54,462000.0,15.55,15.56,15.53,15.54,462000.0
2014-12-30 15:25:00,15.53,15.54,15.53,15.53,252000.0,15.53,15.54,15.53,15.53,252000.0
2014-12-30 15:30:00,15.53,15.54,15.53,15.54,314000.0,15.53,15.54,15.53,15.54,314000.0
2014-12-30 15:35:00,15.54,15.54,15.53,15.54,530000.0,15.54,15.54,15.53,15.54,530000.0
2014-12-30 15:40:00,15.54,15.54,15.53,15.54,368000.0,15.54,15.54,15.53,15.54,368000.0
2014-12-30 15:45:00,15.54,15.55,15.53,15.54,412000.0,15.54,15.55,15.53,15.54,412000.0
2014-12-30 15:50:00,15.55,15.55,15.53,15.54,568000.0,15.55,15.55,15.53,15.54,568000.0
2014-12-30 15:55:00,15.53,15.54,15.51,15.52,1614000.0,15.53,15.54,15.51,15.52,1614000.0
2014-12-31 09:30:00,15.61,15.65,15.56,15.58,898000.0,15.61,15.65,15.56,15.58,898000.0
2014-12-31 09:35:00,15.58,15.6,15.58,15.58,536000.0,15.58,15.6,15.58,15.58,536000.0
2014-12-31 09:40:00,15.58,15.58,15.54,15.58,584000.0,15.58,15.58,15.54,15.58,584000.0
2014-12-31 09:45:00,15.58,15.58,15.53,15.55,374000.0,15.58,15.58,15.53,15.55,374000.0
2014-12-31 09:50:00,15.55,15.58,15.54,15.57,332000.0,15.55,15.58,15.54,15.57,332000.0
2014-12-31 09:55:00,15.57,15.57,15.54,15.55,516000.0,15.57,15.57,15.54,15.55,516000.0
2014-12-31 10:00:00,15.54,15.59,15.54,15.57,498000.0,15.54,15.59,15.54,15.57,498000.0
2014-12-31 10:05:00,15.57,15.6,15.57,15.58,400000.0,15.57,15.6,15.57,15.58,400000.0
2014-12-31 10:10:00,15.58,15.61,15.57,15.59,446000.0,15.58,15.61,15.57,15.59,446000.0
2014-12-31 10:15:00,15.59,15.62,15.59,15.61,422000.0,15.59,15.62,15.59,15.61,422000.0
2014-12-31 10:20:00,15.61,15.64,15.61,15.63,600000.0,15.61,15.64,15.61,15.63,600000.0
2014-12-31 10:25:00,15.64,15.64,15.62,15.63,710000.0,15.64,15.64,15.62,15.63,710000.0
2014-12-31 10:30:00,15.63,15.64,15.62,15.62,460000.0,15.63,15.64,15.62,15.62,460000.0
2014-12-31 10:35:00,15.63,15.65,15.62,15.65,406000.0,15.63,15.65,15.62,15.65,406000.0
2014-12-31 10:40:00,15.65,15.65,15.62,15.63,350000.0,15.65,15.65,15.62,15.63,350000.0
2014-12-31 10:45:00,15.63,15.63,15.61,15.61,310000.0,15.63,15.63,15.61,15.61,310000.0
2014-12-31 10:50:00,15.61,15.64,15.61,15.64,456000.0,15.61,15.64,15.61,15.64,456000.0
2014-12-31 10:55:00,15.63,15.65,15.63,15.64,408000.0,15.63,15.65,15.63,15.64,408000.0
2014-12-31 11:00:00,15.65,15.65,15.62,15.63,418000.0,15.65,15.65,15.62,15.63,418000.0
2014-12-31 11:05:00,15.63,15.63,15.62,15.62,314000.0,15.63,15.63,15.62,15.62,314000.0
2014-12-31 11:10:00,15.62,15.62,15.6,15.61,670000.0,15.62,15.62,15.6,15.61,670000.0
2014-12-31 11:15:00,15.61,15.62,15.6,15.6,330000.0,15.61,15.62,15.6,15.6,330000.0
2014-12-31 11:20:00,15.6,15.61,15.58,15.59,254000.0,15.6,15.61,15.58,15.59,254000.0
2014-12-31 11:25:00,15.59,15.61,15.59,15.6,352000.0,15.59,15.61,15.59,15.6,352000.0
2014-12-31 11:30:00,15.6,15.61,15.6,15.6,208000.0,15.6,15.61,15.6,15.6,208000.0
2014-12-31 11:35:00,15.6,15.6,15.57,15.58,396000.0,15.6,15.6,15.57,15.58,396000.0
2014-12-31 11:40:00,15.58,15.6,15.58,15.59,110000.0,15.58,15.6,15.58,15.59,110000.0
2014-12-31 11:45:00,15.6,15.64,15.6,15.64,678000.0,15.6,15.64,15.6,15.64,678000.0
2014-12-31 11:50:00,15.63,15.64,15.62,15.62,140000.0,15.63,15.64,15.62,15.62,140000.0
2014-12-31 11:55:00,15.63,15.63,15.62,15.63,82000.0,15.63,15.63,15.62,15.63,82000.0
2014-12-31 12:00:00,15.63,15.65,15.6,15.6,334000.0,15.63,15.65,15.6,15.6,334000.0
2014-12-31 12:05:00,15.6,15.61,15.58,15.6,284000.0,15.6,15.61,15.58,15.6,284000.0
2014-12-31 12:10:00,15.6,15.63,15.6,15.62,286000.0,15.6,15.63,15.6,15.62,286000.0
2014-12-31 12:15:00,15.62,15.62,15.59,15.59,172000.0,15.62,15.62,15.59,15.59,172000.0
2014-12-31 12:20:00,15.59,15.6,15.57,15.58,238000.0,15.59,15.6,15.57,15.58,238000.0
2014-12-31 12:25:00,15.58,15.6,15.55,15.6,358000.0,15.58,15.6,15.55,15.6,358000.0
2014-12-31 12:30:00,15.59,15.59,15.56,15.56,260000.0,15.59,15.59,15.56,15.56,260000.0
2014-12-31 12:35:00,15.57,15.58,15.57,15.58,212000.0,15.57,15.58,15.57,15.58,212000.0
2014-12-31 12:40:00,15.58,15.59,15.57,15.59,282000.0,15.58,15.59,15.57,15.59,282000.0
2014-12-31 12:45:00,15.58,15.58,15.57,15.58,232000.0,15.58,15.58,15.57,15.58,232000.0
2014-12-31 12:50:00,15.57,15.58,15.56,15.57,248000.0,15.57,15.58,15.56,15.57,248000.0
2014-12-31 12:55:00,15.57,15.57,15.54,15.55,334000.0,15.57,15.57,15.54,15.55,334000.0
2014-12-31 13:00:00,15.55,15.58,15.54,15.58,408000.0,15.55,15.58,15.54,15.58,408000.0
2014-12-31 13:05:00,15.58,15.59,15.57,15.57,258000.0,15.58,15.59,15.57,15.57,258000.0
2014-12-31 13:10:00,15.57,15.6,15.57,15.57,298000.0,15.57,15.6,15.57,15.57,298000.0
2014-12-31 13:15:00,15.57,15.59,15.57,15.58,94000.0,15.57,15.59,15.57,15.58,94000.0
2014-12-31 13:20:00,15.58,15.59,15.58,15.58,196000.0,15.58,15.59,15.58,15.58,196000.0
2014-12-31 13:25:00,15.59,15.6,15.58,15.6,258000.0,15.59,15.6,15.58,15.6,258000.0
2014-12-31 13:30:00,15.6,15.62,15.6,15.61,174000.0,15.6,15.62,15.6,15.61,174000.0
2014-12-31 13:35:00,15.62,15.63,15.61,15.63,258000.0,15.62,15.63,15.61,15.63,258000.0
2014-12-31 13:40:00,15.63,15.63,15.61,15.63,256000.0,15.63,15.63,15.61,15.63,256000.0
2014-12-31 13:45:00,15.63,15.64,15.63,15.63,196000.0,15.63,15.64,15.63,15.63,196000.0
2014-12-31 13:50:00,15.62,15.63,15.59,15.61,340000.0,15.62,15.63,15.59,15.61,340000.0
2014-12-31 13:55:00,15.61,15.63,15.6,15.6,226000.0,15.61,15.63,15.6,15.6,226000.0
2014-12-31 14:00:00,15.6,15.6,15.59,15.59,88000.0,15.6,15.6,15.59,15.59,88000.0
2014-12-31 14:05:00,15.59,15.6,15.56,15.59,394000.0,15.59,15.6,15.56,15.59,394000.0
2014-12-31 14:10:00,15.59,15.6,15.57,15.57,206000.0,15.59,15.6,15.57,15.57,206000.0
2014-12-31 14:15:00,15.58,15.58,15.54,15.55,412000.0,15.58,15.58,15.54,15.55,412000.0
2014-12-31 14:20:00,15.55,15.56,15.52,15.55,542000.0,15.55,15.56,15.52,15.55,542000.0
2014-12-31 14:25:00,15.55,15.56,15.54,15.56,210000.0,15.55,15.56,15.54,15.56,210000.0
2014-12-31 14:30:00,15.56,15.58,15.55,15.55,262000.0,15.56,15.58,15.55,15.55,262000.0
2014-12-31 14:35:00,15.55,15.57,15.53,15.53,384000.0,15.55,15.57,15.53,15.53,384000.0
2014-12-31 14:40:00,15.53,15.56,15.52,15.54,738000.0,15.53,15.56,15.52,15.54,738000.0
2014-12-31 14:45:00,15.54,15.57,15.54,15.56,284000.0,15.54,15.57,15.54,15.56,284000.0
2014-12-31 14:50:00,15.55,15.58,15.55,15.56,472000.0,15.55,15.58,15.55,15.56,472000.0
2014-12-31 14:55:00,15.56,15.58,15.55,15.56,292000.0,15.56,15.58,15.55,15.56,292000.0
2014-12-31 15:00:00,15.56,15.56,15.53,15.54,262000.0,15.56,15.56,15.53,15.54,262000.0
2014-12-31 15:05:00,15.54,15.57,15.54,15.54,278000.0,15.54,15.57,15.54,15.54,278000.0
2014-12-31 15:10:00,15.54,15.55,15.53,15.55,206000.0,15.54,15.55,15.53,15.55,206000.0
2014-12-31 15:15:00,15.55,15.58,15.55,15.58,264000.0,15.55,15.58,15.55,15.58,264000.0
2014-12-31 15:20:00,15.58,15.59,15.57,15.58,334000.0,15.58,15.59,15.57,15.58,334000.0
2014-12-31 15:25:00,15.57,15.58,15.57,15.58,334000.0,15.57,15.58,15.57,15.58,334000.0
2014-12-31 15:30:00,15.58,15.59,15.55,15.56,346000.0,15.58,15.59,15.55,15.56,346000.0
2014-12-31 15:35:00,15.56,15.59,15.56,15.56,314000.0,15.56,15.59,15.56,15.56,314000.0
2014-12-31 15:40:00,15.56,15.56,15.54,15.55,494000.0,15.56,15.56,15.54,15.55,494000.0
2014-12-31 15:45:00,15.55,15.55,15.52,15.52,1152000.0,15.55,15.55,15.52,15.52,1152000.0
2014-12-31 15:50:00,15.52,15.53,15.5,15.52,1326000.0,15.52,15.53,15.5,15.52,1326000.0
2014-12-31 15:55:00,15.52,15.55,15.51,15.52,2112000.0,15.52,15.55,15.51,15.52,2112000.0
2015-01-02 09:30:00,15.63,15.68,15.61,15.66,1546000.0,15.63,15.68,15.61,15.66,1546000.0
2015-01-02 09:35:00,15.65,15.72,15.63,15.71,1554000.0,15.65,15.72,15.63,15.71,1554000.0
2015-01-02 09:40:00,15.72,15.74,15.71,15.73,1308000.0,15.72,15.74,15.71,15.73,1308000.0
2015-01-02 09:45:00,15.74,15.74,15.68,15.7,1828000.0,15.74,15.74,15.68,15.7,1828000.0
2015-01-02 09:50:00,15.7,15.71,15.68,15.69,984000.0,15.7,15.71,15.68,15.69,984000.0
2015-01-02 09:55:00,15.68,15.69,15.66,15.68,696000.0,15.68,15.69,15.66,15.68,696000.0
2015-01-02 10:00:00,15.66,15.68,15.63,15.65,838000.0,15.66,15.68,15.63,15.65,838000.0
2015-01-02 10:05:00,15.66,15.66,15.61,15.61,642000.0,15.66,15.66,15.61,15.61,642000.0
2015-01-02 10:10:00,15.61,15.62,15.57,15.6,1204000.0,15.61,15.62,15.57,15.6,1204000.0
2015-01-02 10:15:00,15.6,15.61,15.56,15.58,776000.0,15.6,15.61,15.56,15.58,776000.0
2015-01-02 10:20:00,15.58,15.59,15.56,15.56,680000.0,15.58,15.59,15.56,15.56,680000.0
2015-01-02 10:25:00,15.57,15.59,15.56,15.57,774000.0,15.57,15.59,15.56,15.57,774000.0
2015-01-02 10:30:00,15.56,15.57,15.5,15.51,930000.0,15.56,15.57,15.5,15.51,930000.0
2015-01-02 10:35:00,15.51,15.52,15.44,15.46,954000.0,15.51,15.52,15.44,15.46,954000.0
2015-01-02 10:40:00,15.46,15.47,15.43,15.44,1036000.0,15.46,15.47,15.43,15.44,1036000.0
2015-01-02 10:45:00,15.45,15.49,15.44,15.49,654000.0,15.45,15.49,15.44,15.49,654000.0
2015-01-02 10:50:00,15.48,15.5,15.46,15.48,458000.0,15.48,15.5,15.46,15.48,458000.0
2015-01-02 10:55:00,15.48,15.5,15.44,15.45,1018000.0,15.48,15.5,15.44,15.45,1018000.0
2015-01-02 11:00:00,15.44,15.44,15.38,15.4,1436000.0,15.44,15.44,15.38,15.4,1436000.0
2015-01-02 11:05:00,15.4,15.42,15.39,15.42,546000.0,15.4,15.42,15.39,15.42,546000.0
2015-01-02 11:10:00,15.41,15.42,15.35,15.36,960000.0,15.41,15.42,15.35,15.36,960000.0
2015-01-02 11:15:00,15.36,15.4,15.35,15.38,506000.0,15.36,15.4,15.35,15.38,506000.0
2015-01-02 11:20:00,15.37,15.38,15.35,15.37,716000.0,15.37,15.38,15.35,15.37,716000.0
2015-01-02 11:25:00,15.37,15.41,15.37,15.4,722000.0,15.37,15.41,15.37,15.4,722000.0
2015-01-02 11:30:00,15.4,15.43,15.39,15.43,386000.0,15.4,15.43,15.39,15.43,386000.0
2015-01-02 11:35:00,15.43,15.45,15.42,15.44,584000.0,15.43,15.45,15.42,15.44,584000.0
2015-01-02 11:40:00,15.44,15.45,15.43,15.43,394000.0,15.44,15.45,15.43,15.43,394000.0
2015-01-02 11:45:00,15.44,15.5,15.43,15.5,924000.0,15.44,15.5,15.43,15.5,924000.0
2015-01-02 11:50:00,15.5,15.51,15.48,15.5,754000.0,15.5,15.51,15.48,15.5,754000.0
2015-01-02 11:55:00,15.5,15.5,15.48,15.49,416000.0,15.5,15.5,15.48,15.49,416000.0
2015-01-02 12:00:00,15.49,15.49,15.47,15.49,434000.0,15.49,15.49,15.47,15.49,434000.0
2015-01-02 12:05:00,15.49,15.5,15.48,15.48,278000.0,15.49,15.5,15.48,15.48,278000.0
2015-01-02 12:10:00,15.49,15.49,15.48,15.48,306000.0,15.49,15.49,15.48,15.48,306000.0
2015-01-02 12:15:00,15.48,15.49,15.43,15.44,584000.0,15.48,15.49,15.43,15.44,584000.0
2015-01-02 12:20:00,15.43,15.44,15.42,15.42,340000.0,15.43,15.44,15.42,15.42,340000.0
2015-01-02 12:25:00,15.42,15.43,15.41,15.42,386000.0,15.42,15.43,15.41,15.42,386000.0
2015-01-02 12:30:00,15.42,15.43,15.4,15.42,294000.0,15.42,15.43,15.4,15.42,294000.0
2015-01-02 12:35:00,15.42,15.45,15.41,15.44,400000.0,15.42,15.45,15.41,15.44,400000.0
2015-01-02 12:40:00,15.44,15.45,15.44,15.44,182000.0,15.44,15.45,15.44,15.44,182000.0
2015-01-02 12:45:00,15.44,15.45,15.41,15.42,416000.0,15.44,15.45,15.41,15.42,416000.0
2015-01-02 12:50:00,15.42,15.44,15.42,15.43,286000.0,15.42,15.44,15.42,15.43,286000.0
2015-01-02 12:55:00,15.44,15.45,15.41,15.42,212000.0,15.44,15.45,15.41,15.42,212000.0
2015-01-02 13:00:00,15.42,15.42,15.41,15.41,254000.0,15.42,15.42,15.41,15.41,254000.0
2015-01-02 13:05:00,15.41,15.42,15.39,15.4,334000.0,15.41,15.42,15.39,15.4,334000.0
2015-01-02 13:10:00,15.4,15.41,15.38,15.39,308000.0,15.4,15.41,15.38,15.39,308000.0
2015-01-02 13:15:00,15.39,15.41,15.38,15.39,290000.0,15.39,15.41,15.38,15.39,290000.0
2015-01-02 13:20:00,15.39,15.42,15.39,15.41,134000.0,15.39,15.42,15.39,15.41,134000.0
2015-01-02 13:25:00,15.41,15.42,15.39,15.4,210000.0,15.41,15.42,15.39,15.4,210000.0
2015-01-02 13:30:00,15.4,15.4,15.38,15.4,238000.0,15.4,15.4,15.38,15.4,238000.0
2015-01-02 13:35:00,15.39,15.4,15.38,15.4,298000.0,15.39,15.4,15.38,15.4,298000.0
2015-01-02 13:40:00,15.39,15.39,15.37,15.38,260000.0,15.39,15.39,15.37,15.38,260000.0
2015-01-02 13:45:00,15.38,15.39,15.38,15.39,198000.0,15.38,15.39,15.38,15.39,198000.0
2015-01-02 13:50:00,15.39,15.41,15.36,15.4,348000.0,15.39,15.41,15.36,15.4,348000.0
2015-01-02 13:55:00,15.4,15.42,15.4,15.42,218000.0,15.4,15.42,15.4,15.42,218000.0
2015-01-02 14:00:00,15.41,15.42,15.39,15.4,206000.0,15.41,15.42,15.39,15.4,206000.0
2015-01-02 14:05:00,15.4,15.43,15.39,15.42,204000.0,15.4,15.43,15.39,15.42,204000.0
2015-01-02 14:10:00,15.43,15.43,15.42,15.43,262000.0,15.43,15.43,15.42,15.43,262000.0
2015-01-02 14:15:00,15.42,15.42,15.39,15.4,462000.0,15.42,15.42,15.39,15.4,462000.0
2015-01-02 14:20:00,15.4,15.41,15.39,15.41,146000.0,15.4,15.41,15.39,15.41,146000.0
2015-01-02 14:25:00,15.41,15.43,15.4,15.4,282000.0,15.41,15.43,15.4,15.4,282000.0
2015-01-02 14:30:00,15.39,15.41,15.39,15.41,234000.0,15.39,15.41,15.39,15.41,234000.0
2015-01-02 14:35:00,15.41,15.42,15.4,15.4,392000.0,15.41,15.42,15.4,15.4,392000.0
2015-01-02 14:40:00,15.4,15.42,15.4,15.41,288000.0,15.4,15.42,15.4,15.41,288000.0
2015-01-02 14:45:00,15.41,15.42,15.4,15.41,260000.0,15.41,15.42,15.4,15.41,260000.0
2015-01-02 14:50:00,15.42,15.43,15.4,15.42,632000.0,15.42,15.43,15.4,15.42,632000.0
2015-01-02 14:55:00,15.42,15.43,15.39,15.4,322000.0,15.42,15.43,15.39,15.4,322000.0
2015-01-02 15:00:00,15.4,15.41,15.39,15.4,208000.0,15.4,15.41,15.39,15.4,208000.0
2015-01-02 15:05:00,15.39,15.4,15.39,15.39,208000.0,15.39,15.4,15.39,15.39,208000.0
2015-01-02 15:10:00,15.39,15.4,15.38,15.39,296000.0,15.39,15.4,15.38,15.39,296000.0
2015-01-02 15:15:00,15.39,15.41,15.37,15.38,452000.0,15.39,15.41,15.37,15.38,452000.0
2015-01-02 15:20:00,15.39,15.41,15.38,15.4,454000.0,15.39,15.41,15.38,15.4,454000.0
2015-01-02 15:25:00,15.4,15.43,15.39,15.42,422000.0,15.4,15.43,15.39,15.42,422000.0
2015-01-02 15:30:00,15.42,15.44,15.41,15.43,358000.0,15.42,15.44,15.41,15.43,358000.0
2015-01-02 15:35:00,15.43,15.44,15.42,15.44,438000.0,15.43,15.44,15.42,15.44,438000.0
2015-01-02 15:40:00,15.44,15.46,15.44,15.45,710000.0,15.44,15.46,15.44,15.45,710000.0
2015-01-02 15:45:00,15.45,15.47,15.45,15.46,536000.0,15.45,15.47,15.45,15.46,536000.0
2015-01-02 15:50:00,15.46,15.47,15.44,15.44,1090000.0,15.46,15.47,15.44,15.44,1090000.0
2015-01-02 15:55:00,15.44,15.44,15.42,15.43,1488000.0,15.44,15.44,15.42,15.43,1488000.0
2015-01-05 09:30:00,15.35,15.42,15.29,15.33,1464000.0,15.35,15.42,15.29,15.33,1464000.0
2015-01-05 09:35:00,15.33,15.33,15.29,15.31,694000.0,15.33,15.33,15.29,15.31,694000.0
2015-01-05 09:40:00,15.32,15.32,15.22,15.27,1518000.0,15.32,15.32,15.22,15.27,1518000.0
2015-01-05 09:45:00,15.26,15.28,15.22,15.25,624000.0,15.26,15.28,15.22,15.25,624000.0
2015-01-05 09:50:00,15.25,15.26,15.18,15.18,958000.0,15.25,15.26,15.18,15.18,958000.0
2015-01-05 09:55:00,15.19,15.22,15.16,15.19,962000.0,15.19,15.22,15.16,15.19,962000.0
2015-01-05 10:00:00,15.18,15.2,15.16,15.17,550000.0,15.18,15.2,15.16,15.17,550000.0
2015-01-05 10:05:00,15.16,15.23,15.16,15.2,672000.0,15.16,15.23,15.16,15.2,672000.0
2015-01-05 10:10:00,15.2,15.23,15.2,15.21,598000.0,15.2,15.23,15.2,15.21,598000.0
2015-01-05 10:15:00,15.21,15.24,15.2,15.21,488000.0,15.21,15.24,15.2,15.21,488000.0
2015-01-05 10:20:00,15.2,15.24,15.2,15.24,594000.0,15.2,15.24,15.2,15.24,594000.0
2015-01-05 10:25:00,15.23,15.27,15.22,15.26,908000.0,15.23,15.27,15.22,15.26,908000.0
2015-01-05 10:30:00,15.26,15.27,15.21,15.22,568000.0,15.26,15.27,15.21,15.22,568000.0
2015-01-05 10:35:00,15.22,15.22,15.18,15.18,648000.0,15.22,15.22,15.18,15.18,648000.0
2015-01-05 10:40:00,15.19,15.2,15.14,15.15,1024000.0,15.19,15.2,15.14,15.15,1024000.0
2015-01-05 10:45:00,15.15,15.19,15.14,15.19,692000.0,15.15,15.19,15.14,15.19,692000.0
2015-01-05 10:50:00,15.19,15.23,15.18,15.2,460000.0,15.19,15.23,15.18,15.2,460000.0
2015-01-05 10:55:00,15.2,15.22,15.16,15.16,310000.0,15.2,15.22,15.16,15.16,310000.0
2015-01-05 11:00:00,15.16,15.19,15.16,15.17,364000.0,15.16,15.19,15.16,15.17,364000.0
2015-01-05 11:05:00,15.17,15.18,15.15,15.17,688000.0,15.17,15.18,15.15,15.17,688000.0
2015-01-05 11:10:00,15.17,15.22,15.16,15.22,598000.0,15.17,15.22,15.16,15.22,598000.0
2015-01-05 11:15:00,15.22,15.22,15.18,15.18,728000.0,15.22,15.22,15.18,15.18,728000.0
2015-01-05 11:20:00,15.18,15.2,15.18,15.19,358000.0,15.18,15.2,15.18,15.19,358000.0
2015-01-05 11:25:00,15.19,15.2,15.14,15.16,436000.0,15.19,15.2,15.14,15.16,436000.0
2015-01-05 11:30:00,15.17,15.17,15.15,15.17,162000.0,15.17,15.17,15.15,15.17,162000.0
2015-01-05 11:35:00,15.17,15.18,15.16,15.16,124000.0,15.17,15.18,15.16,15.16,124000.0
2015-01-05 11:40:00,15.17,15.19,15.16,15.17,204000.0,15.17,15.19,15.16,15.17,204000.0
2015-01-05 11:45:00,15.17,15.19,15.17,15.17,306000.0,15.17,15.19,15.17,15.17,306000.0
2015-01-05 11:50:00,15.18,15.18,15.16,15.17,236000.0,15.18,15.18,15.16,15.17,236000.0
2015-01-05 11:55:00,15.17,15.18,15.14,15.15,636000.0,15.17,15.18,15.14,15.15,636000.0
2015-01-05 12:00:00,15.15,15.17,15.15,15.16,212000.0,15.15,15.17,15.15,15.16,212000.0
2015-01-05 12:05:00,15.15,15.17,15.15,15.16,386000.0,15.15,15.17,15.15,15.16,386000.0
2015-01-05 12:10:00,15.15,15.16,15.13,15.13,336000.0,15.15,15.16,15.13,15.13,336000.0
2015-01-05 12:15:00,15.13,15.13,15.1,15.12,382000.0,15.13,15.13,15.1,15.12,382000.0
2015-01-05 12:20:00,15.12,15.13,15.1,15.1,324000.0,15.12,15.13,15.1,15.1,324000.0
2015-01-05 12:25:00,15.1,15.12,15.1,15.11,414000.0,15.1,15.12,15.1,15.11,414000.0
2015-01-05 12:30:00,15.11,15.11,15.07,15.08,808000.0,15.11,15.11,15.07,15.08,808000.0
2015-01-05 12:35:00,15.09,15.11,15.08,15.11,388000.0,15.09,15.11,15.08,15.11,388000.0
2015-01-05 12:40:00,15.12,15.13,15.09,15.13,258000.0,15.12,15.13,15.09,15.13,258000.0
2015-01-05 12:45:00,15.13,15.13,15.11,15.11,308000.0,15.13,15.13,15.11,15.11,308000.0
2015-01-05 12:50:00,15.11,15.12,15.08,15.08,276000.0,15.11,15.12,15.08,15.08,276000.0
2015-01-05 12:55:00,15.09,15.09,15.06,15.08,292000.0,15.09,15.09,15.06,15.08,292000.0
2015-01-05 13:00:00,15.08,15.08,15.07,15.08,224000.0,15.08,15.08,15.07,15.08,224000.0
2015-01-05 13:05:00,15.08,15.09,15.05,15.08,262000.0,15.08,15.09,15.05,15.08,262000.0
2015-01-05 13:10:00,15.08,15.1,15.08,15.08,588000.0,15.08,15.1,15.08,15.08,588000.0
2015-01-05 13:15:00,15.08,15.08,15.06,15.06,270000.0,15.08,15.08,15.06,15.06,270000.0
2015-01-05 13:20:00,15.06,15.09,15.06,15.07,370000.0,15.06,15.09,15.06,15.07,370000.0
2015-01-05 13:25:00,15.07,15.07,15.05,15.06,672000.0,15.07,15.07,15.05,15.06,672000.0
2015-01-05 13:30:00,15.06,15.11,15.05,15.11,664000.0,15.06,15.11,15.05,15.11,664000.0
2015-01-05 13:35:00,15.11,15.14,15.11,15.11,446000.0,15.11,15.14,15.11,15.11,446000.0
2015-01-05 13:40:00,15.12,15.12,15.1,15.11,314000.0,15.12,15.12,15.1,15.11,314000.0
2015-01-05 13:45:00,15.11,15.13,15.1,15.13,300000.0,15.11,15.13,15.1,15.13,300000.0
2015-01-05 13:50:00,15.14,15.16,15.14,15.15,444000.0,15.14,15.16,15.14,15.15,444000.0
2015-01-05 13:55:00,15.16,15.16,15.13,15.15,438000.0,15.16,15.16,15.13,15.15,438000.0
2015-01-05 14:00:00,15.15,15.15,15.12,15.13,196000.0,15.15,15.15,15.12,15.13,196000.0
2015-01-05 14:05:00,15.13,15.14,15.12,15.12,414000.0,15.13,15.14,15.12,15.12,414000.0
2015-01-05 14:10:00,15.12,15.12,15.1,15.1,180000.0,15.12,15.12,15.1,15.1,180000.0
2015-01-05 14:15:00,15.1,15.12,15.1,15.1,314000.0,15.1,15.12,15.1,15.1,314000.0
2015-01-05 14:20:00,15.1,15.12,15.1,15.1,298000.0,15.1,15.12,15.1,15.1,298000.0
2015-01-05 14:25:00,15.11,15.11,15.09,15.1,280000.0,15.11,15.11,15.09,15.1,280000.0
2015-01-05 14:30:00,15.09,15.09,15.05,15.06,710000.0,15.09,15.09,15.05,15.06,710000.0
2015-01-05 14:35:00,15.07,15.08,15.07,15.08,394000.0,15.07,15.08,15.07,15.08,394000.0
2015-01-05 14:40:00,15.09,15.1,15.06,15.06,532000.0,15.09,15.1,15.06,15.06,532000.0
2015-01-05 14:45:00,15.07,15.08,15.06,15.07,300000.0,15.07,15.08,15.06,15.07,300000.0
2015-01-05 14:50:00,15.07,15.07,15.04,15.06,456000.0,15.07,15.07,15.04,15.06,456000.0
2015-01-05 14:55:00,15.06,15.1,15.06,15.08,296000.0,15.06,15.1,15.06,15.08,296000.0
2015-01-05 15:00:00,15.08,15.09,15.07,15.07,248000.0,15.08,15.09,15.07,15.07,248000.0
2015-01-05 15:05:00,15.07,15.09,15.06,15.06,370000.0,15.07,15.09,15.06,15.06,370000.0
2015-01-05 15:10:00,15.07,15.09,15.06,15.08,478000.0,15.07,15.09,15.06,15.08,478000.0
2015-01-05 15:15:00,15.08,15.09,15.07,15.08,518000.0,15.08,15.09,15.07,15.08,518000.0
2015-01-05 15:20:00,15.08,15.11,15.06,15.11,552000.0,15.08,15.11,15.06,15.11,552000.0
2015-01-05 15:25:00,15.1,15.13,15.1,15.11,386000.0,15.1,15.13,15.1,15.11,386000.0
2015-01-05 15:30:00,15.11,15.11,15.08,15.09,438000.0,15.11,15.11,15.08,15.09,438000.0
2015-01-05 15:35:00,15.09,15.11,15.08,15.1,402000.0,15.09,15.11,15.08,15.1,402000.0
2015-01-05 15:40:00,15.1,15.12,15.1,15.12,732000.0,15.1,15.12,15.1,15.12,732000.0
2015-01-05 15:45:00,15.12,15.13,15.1,15.11,970000.0,15.12,15.13,15.1,15.11,970000.0
2015-01-05 15:50:00,15.11,15.15,15.11,15.13,1066000.0,15.11,15.15,15.11,15.13,1066000.0
2015-01-05 15:55:00,15.14,15.14,15.1,15.11,2124000.0,15.14,15.14,15.1,15.11,2124000.0
2015-01-06 09:30:00,15.11,15.15,15.05,15.12,1312000.0,15.11,15.15,15.05,15.12,1312000.0
2015-01-06 09:35:00,15.12,15.13,14.99,15.0,1022000.0,15.12,15.13,14.99,15.0,1022000.0
2015-01-06 09:40:00,14.99,15.05,14.96,15.03,1100000.0,14.99,15.05,14.96,15.03,1100000.0
2015-01-06 09:45:00,15.04,15.04,15.01,15.01,598000.0,15.04,15.04,15.01,15.01,598000.0
2015-01-06 09:50:00,15.02,15.03,14.99,15.02,1172000.0,15.02,15.03,14.99,15.02,1172000.0
2015-01-06 09:55:00,15.02,15.03,14.99,14.99,726000.0,15.02,15.03,14.99,14.99,726000.0
2015-01-06 10:00:00,15.0,15.03,14.99,15.01,1062000.0,15.0,15.03,14.99,15.01,1062000.0
2015-01-06 10:05:00,15.0,15.04,14.99,15.01,524000.0,15.0,15.04,14.99,15.01,524000.0
2015-01-06 10:10:00,15.01,15.05,14.99,15.05,936000.0,15.01,15.05,14.99,15.05,936000.0
2015-01-06 10:15:00,15.06,15.08,15.05,15.08,596000.0,15.06,15.08,15.05,15.08,596000.0
2015-01-06 10:20:00,15.08,15.12,15.07,15.07,664000.0,15.08,15.12,15.07,15.07,664000.0
2015-01-06 10:25:00,15.07,15.08,15.04,15.04,464000.0,15.07,15.08,15.04,15.04,464000.0
2015-01-06 10:30:00,15.04,15.04,15.01,15.02,494000.0,15.04,15.04,15.01,15.02,494000.0
2015-01-06 10:35:00,15.02,15.03,14.98,14.98,706000.0,15.02,15.03,14.98,14.98,706000.0
2015-01-06 10:40:00,14.98,14.99,14.93,14.93,1214000.0,14.98,14.99,14.93,14.93,1214000.0
2015-01-06 10:45:00,14.93,14.95,14.92,14.93,918000.0,14.93,14.95,14.92,14.93,918000.0
2015-01-06 10:50:00,14.93,14.94,14.91,14.93,526000.0,14.93,14.94,14.91,14.93,526000.0
2015-01-06 10:55:00,14.93,14.94,14.92,14.94,804000.0,14.93,14.94,14.92,14.94,804000.0
2015-01-06 11:00:00,14.93,14.93,14.88,14.91,860000.0,14.93,14.93,14.88,14.91,860000.0
2015-01-06 11:05:00,14.91,14.94,14.9,14.92,452000.0,14.91,14.94,14.9,14.92,452000.0
2015-01-06 11:10:00,14.92,14.94,14.9,14.94,280000.0,14.92,14.94,14.9,14.94,280000.0
2015-01-06 11:15:00,14.94,14.95,14.88,14.89,484000.0,14.94,14.95,14.88,14.89,484000.0
2015-01-06 11:20:00,14.89,14.91,14.84,14.84,1032000.0,14.89,14.91,14.84,14.84,1032000.0
2015-01-06 11:25:00,14.84,14.86,14.82,14.82,866000.0,14.84,14.86,14.82,14.82,866000.0
2015-01-06 11:30:00,14.82,14.82,14.79,14.79,1090000.0,14.82,14.82,14.79,14.79,1090000.0
2015-01-06 11:35:00,14.79,14.79,14.72,14.73,1526000.0,14.79,14.79,14.72,14.73,1526000.0
2015-01-06 11:40:00,14.73,14.75,14.71,14.71,724000.0,14.73,14.75,14.71,14.71,724000.0
2015-01-06 11:45:00,14.72,14.78,14.71,14.77,618000.0,14.72,14.78,14.71,14.77,618000.0
2015-01-06 11:50:00,14.77,14.78,14.75,14.75,564000.0,14.77,14.78,14.75,14.75,564000.0
2015-01-06 11:55:00,14.76,14.83,14.75,14.8,750000.0,14.76,14.83,14.75,14.8,750000.0
2015-01-06 12:00:00,14.8,14.8,14.76,14.76,274000.0,14.8,14.8,14.76,14.76,274000.0
2015-01-06 12:05:00,14.76,14.77,14.74,14.75,608000.0,14.76,14.77,14.74,14.75,608000.0
2015-01-06 12:10:00,14.75,14.76,14.72,14.76,1014000.0,14.75,14.76,14.72,14.76,1014000.0
2015-01-06 12:15:00,14.76,14.77,14.74,14.74,588000.0,14.76,14.77,14.74,14.74,588000.0
2015-01-06 12:20:00,14.73,14.74,14.71,14.72,510000.0,14.73,14.74,14.71,14.72,510000.0
2015-01-06 12:25:00,14.72,14.76,14.72,14.74,676000.0,14.72,14.76,14.72,14.74,676000.0
2015-01-06 12:30:00,14.73,14.75,14.73,14.75,244000.0,14.73,14.75,14.73,14.75,244000.0
2015-01-06 12:35:00,14.74,14.77,14.74,14.76,500000.0,14.74,14.77,14.74,14.76,500000.0
2015-01-06 12:40:00,14.76,14.8,14.75,14.75,586000.0,14.76,14.8,14.75,14.75,586000.0
2015-01-06 12:45:00,14.76,14.76,14.74,14.76,224000.0,14.76,14.76,14.74,14.76,224000.0
2015-01-06 12:50:00,14.76,14.78,14.76,14.77,208000.0,14.76,14.78,14.76,14.77,208000.0
2015-01-06 12:55:00,14.78,14.79,14.77,14.79,394000.0,14.78,14.79,14.77,14.79,394000.0
2015-01-06 13:00:00,14.79,14.79,14.77,14.77,400000.0,14.79,14.79,14.77,14.77,400000.0
2015-01-06 13:05:00,14.77,14.77,14.73,14.73,330000.0,14.77,14.77,14.73,14.73,330000.0
2015-01-06 13:10:00,14.72,14.74,14.71,14.72,250000.0,14.72,14.74,14.71,14.72,250000.0
2015-01-06 13:15:00,14.71,14.71,14.65,14.66,1152000.0,14.71,14.71,14.65,14.66,1152000.0
2015-01-06 13:20:00,14.67,14.67,14.63,14.64,578000.0,14.67,14.67,14.63,14.64,578000.0
2015-01-06 13:25:00,14.64,14.69,14.63,14.68,264000.0,14.64,14.69,14.63,14.68,264000.0
2015-01-06 13:30:00,14.67,14.69,14.66,14.66,284000.0,14.67,14.69,14.66,14.66,284000.0
2015-01-06 13:35:00,14.66,14.68,14.65,14.66,480000.0,14.66,14.68,14.65,14.66,480000.0
2015-01-06 13:40:00,14.67,14.67,14.62,14.63,1102000.0,14.67,14.67,14.62,14.63,1102000.0
2015-01-06 13:45:00,14.64,14.66,14.64,14.65,418000.0,14.64,14.66,14.64,14.65,418000.0
2015-01-06 13:50:00,14.65,14.67,14.64,14.66,368000.0,14.65,14.67,14.64,14.66,368000.0
2015-01-06 13:55:00,14.66,14.72,14.65,14.71,524000.0,14.66,14.72,14.65,14.71,524000.0
2015-01-06 14:00:00,14.72,14.76,14.71,14.75,920000.0,14.72,14.76,14.71,14.75,920000.0
2015-01-06 14:05:00,14.76,14.76,14.74,14.75,408000.0,14.76,14.76,14.74,14.75,408000.0
2015-01-06 14:10:00,14.76,14.76,14.72,14.72,562000.0,14.76,14.76,14.72,14.72,562000.0
2015-01-06 14:15:00,14.72,14.74,14.71,14.74,930000.0,14.72,14.74,14.71,14.74,930000.0
2015-01-06 14:20:00,14.75,14.79,14.75,14.79,892000.0,14.75,14.79,14.75,14.79,892000.0
2015-01-06 14:25:00,14.78,14.82,14.78,14.82,616000.0,14.78,14.82,14.78,14.82,616000.0
2015-01-06 14:30:00,14.82,14.86,14.82,14.85,1018000.0,14.82,14.86,14.82,14.85,1018000.0
2015-01-06 14:35:00,14.85,14.86,14.83,14.85,286000.0,14.85,14.86,14.83,14.85,286000.0
2015-01-06 14:40:00,14.85,14.9,14.84,14.88,790000.0,14.85,14.9,14.84,14.88,790000.0
2015-01-06 14:45:00,14.89,14.91,14.87,14.88,820000.0,14.89,14.91,14.87,14.88,820000.0
2015-01-06 14:50:00,14.88,14.9,14.87,14.89,784000.0,14.88,14.9,14.87,14.89,784000.0
2015-01-06 14:55:00,14.88,14.89,14.84,14.86,508000.0,14.88,14.89,14.84,14.86,508000.0
2015-01-06 15:00:00,14.86,14.87,14.84,14.85,700000.0,14.86,14.87,14.84,14.85,700000.0
2015-01-06 15:05:00,14.85,14.86,14.83,14.84,236000.0,14.85,14.86,14.83,14.84,236000.0
2015-01-06 15:10:00,14.85,14.88,14.84,14.86,794000.0,14.85,14.88,14.84,14.86,794000.0
2015-01-06 15:15:00,14.86,14.88,14.85,14.88,352000.0,14.86,14.88,14.85,14.88,352000.0
2015-01-06 15:20:00,14.88,14.94,14.88,14.91,1234000.0,14.88,14.94,14.88,14.91,1234000.0
2015-01-06 15:25:00,14.91,14.92,14.88,14.91,310000.0,14.91,14.92,14.88,14.91,310000.0
2015-01-06 15:30:00,14.91,14.92,14.88,14.89,552000.0,14.91,14.92,14.88,14.89,552000.0
2015-01-06 15:35:00,14.89,14.89,14.85,14.85,918000.0,14.89,14.89,14.85,14.85,918000.0
2015-01-06 15:40:00,14.85,14.86,14.84,14.86,892000.0,14.85,14.86,14.84,14.86,892000.0
2015-01-06 15:45:00,14.87,14.88,14.84,14.85,760000.0,14.87,14.88,14.84,14.85,760000.0
2015-01-06 15:50:00,14.85,14.85,14.81,14.82,1392000.0,14.85,14.85,14.81,14.82,1392000.0
2015-01-06 15:55:00,14.82,14.82,14.76,14.76,2360000.0,14.82,14.82,14.76,14.76,2360000.0
2015-01-07 09:30:00,14.88,14.89,14.77,14.82,2722000.0,14.88,14.89,14.77,14.82,2722000.0
2015-01-07 09:35:00,14.8,14.82,14.78,14.81,1094000.0,14.8,14.82,14.78,14.81,1094000.0
2015-01-07 09:40:00,14.81,14.84,14.8,14.84,678000.0,14.81,14.84,14.8,14.84,678000.0
2015-01-07 09:45:00,14.83,14.89,14.8,14.88,774000.0,14.83,14.89,14.8,14.88,774000.0
2015-01-07 09:50:00,14.87,14.96,14.87,14.94,1744000.0,14.87,14.96,14.87,14.94,1744000.0
2015-01-07 09:55:00,14.94,14.99,14.92,14.98,1368000.0,14.94,14.99,14.92,14.98,1368000.0
2015-01-07 10:00:00,14.99,15.0,14.96,14.98,932000.0,14.99,15.0,14.96,14.98,932000.0
2015-01-07 10:05:00,14.98,15.0,14.97,14.99,908000.0,14.98,15.0,14.97,14.99,908000.0
2015-01-07 10:10:00,14.99,14.99,14.91,14.93,1486000.0,14.99,14.99,14.91,14.93,1486000.0
2015-01-07 10:15:00,14.93,14.96,14.93,14.96,318000.0,14.93,14.96,14.93,14.96,318000.0
2015-01-07 10:20:00,14.96,14.97,14.93,14.94,1140000.0,14.96,14.97,14.93,14.94,1140000.0
2015-01-07 10:25:00,14.94,14.96,14.92,14.95,694000.0,14.94,14.96,14.92,14.95,694000.0
2015-01-07 10:30:00,14.96,14.97,14.91,14.95,786000.0,14.96,14.97,14.91,14.95,786000.0
2015-01-07 10:35:00,14.95,14.98,14.94,14.95,650000.0,14.95,14.98,14.94,14.95,650000.0
2015-01-07 10:40:00,14.95,14.96,14.93,14.95,306000.0,14.95,14.96,14.93,14.95,306000.0
2015-01-07 10:45:00,14.96,14.99,14.96,14.99,734000.0,14.96,14.99,14.96,14.99,734000.0
2015-01-07 10:50:00,14.99,15.04,14.99,15.02,870000.0,14.99,15.04,14.99,15.02,870000.0
2015-01-07 10:55:00,15.02,15.02,14.99,15.01,360000.0,15.02,15.02,14.99,15.01,360000.0
2015-01-07 11:00:00,15.01,15.04,15.01,15.02,296000.0,15.01,15.04,15.01,15.02,296000.0
2015-01-07 11:05:00,15.02,15.03,14.99,15.01,470000.0,15.02,15.03,14.99,15.01,470000.0
2015-01-07 11:10:00,15.01,15.03,14.98,14.98,374000.0,15.01,15.03,14.98,14.98,374000.0
2015-01-07 11:15:00,14.97,14.99,14.94,14.95,248000.0,14.97,14.99,14.94,14.95,248000.0
2015-01-07 11:20:00,14.95,14.96,14.94,14.95,350000.0,14.95,14.96,14.94,14.95,350000.0
2015-01-07 11:25:00,14.95,14.97,14.93,14.95,638000.0,14.95,14.97,14.93,14.95,638000.0
2015-01-07 11:30:00,14.95,15.02,14.95,15.01,480000.0,14.95,15.02,14.95,15.01,480000.0
2015-01-07 11:35:00,15.01,15.02,14.98,14.98,236000.0,15.01,15.02,14.98,14.98,236000.0
2015-01-07 11:40:00,14.98,14.99,14.97,14.98,110000.0,14.98,14.99,14.97,14.98,110000.0
2015-01-07 11:45:00,14.98,14.98,14.95,14.98,272000.0,14.98,14.98,14.95,14.98,272000.0
2015-01-07 11:50:00,14.98,15.0,14.97,15.0,272000.0,14.98,15.0,14.97,15.0,272000.0
2015-01-07 11:55:00,15.0,15.0,14.98,15.0,232000.0,15.0,15.0,14.98,15.0,232000.0
2015-01-07 12:00:00,15.0,15.02,14.99,15.02,664000.0,15.0,15.02,14.99,15.02,664000.0
2015-01-07 12:05:00,15.01,15.06,15.0,15.03,642000.0,15.01,15.06,15.0,15.03,642000.0
2015-01-07 12:10:00,15.03,15.04,15.0,15.01,324000.0,15.03,15.04,15.0,15.01,324000.0
2015-01-07 12:15:00,15.01,15.05,15.01,15.05,436000.0,15.01,15.05,15.01,15.05,436000.0
2015-01-07 12:20:00,15.05,15.06,15.02,15.03,600000.0,15.05,15.06,15.02,15.03,600000.0
2015-01-07 12:25:00,15.03,15.04,15.02,15.02,484000.0,15.03,15.04,15.02,15.02,484000.0
2015-01-07 12:30:00,15.03,15.03,14.98,14.98,372000.0,15.03,15.03,14.98,14.98,372000.0
2015-01-07 12:35:00,14.97,15.0,14.97,15.0,420000.0,14.97,15.0,14.97,15.0,420000.0
2015-01-07 12:40:00,14.99,15.0,14.98,14.99,104000.0,14.99,15.0,14.98,14.99,104000.0
2015-01-07 12:45:00,14.99,14.99,14.97,14.98,200000.0,14.99,14.99,14.97,14.98,200000.0
2015-01-07 12:50:00,14.98,14.98,14.96,14.97,500000.0,14.98,14.98,14.96,14.97,500000.0
2015-01-07 12:55:00,14.96,14.96,14.94,14.94,398000.0,14.96,14.96,14.94,14.94,398000.0
2015-01-07 13:00:00,14.95,14.99,14.94,14.95,260000.0,14.95,14.99,14.94,14.95,260000.0
2015-01-07 13:05:00,14.95,14.96,14.92,14.93,886000.0,14.95,14.96,14.92,14.93,886000.0
2015-01-07 13:10:00,14.92,14.93,14.91,14.92,332000.0,14.92,14.93,14.91,14.92,332000.0
2015-01-07 13:15:00,14.93,14.94,14.91,14.92,252000.0,14.93,14.94,14.91,14.92,252000.0
2015-01-07 13:20:00,14.93,14.93,14.86,14.87,692000.0,14.93,14.93,14.86,14.87,692000.0
2015-01-07 13:25:00,14.86,14.89,14.85,14.89,524000.0,14.86,14.89,14.85,14.89,524000.0
2015-01-07 13:30:00,14.89,14.93,14.89,14.92,426000.0,14.89,14.93,14.89,14.92,426000.0
2015-01-07 13:35:00,14.91,14.91,14.89,14.91,308000.0,14.91,14.91,14.89,14.91,308000.0
2015-01-07 13:40:00,14.91,14.92,14.9,14.9,140000.0,14.91,14.92,14.9,14.9,140000.0
2015-01-07 13:45:00,14.91,14.94,14.9,14.94,458000.0,14.91,14.94,14.9,14.94,458000.0
2015-01-07 13:50:00,14.94,14.94,14.91,14.93,310000.0,14.94,14.94,14.91,14.93,310000.0
2015-01-07 13:55:00,14.93,14.94,14.93,14.94,112000.0,14.93,14.94,14.93,14.94,112000.0
2015-01-07 14:00:00,14.94,14.96,14.91,14.95,506000.0,14.94,14.96,14.91,14.95,506000.0
2015-01-07 14:05:00,14.93,14.94,14.91,14.94,166000.0,14.93,14.94,14.91,14.94,166000.0
2015-01-07 14:10:00,14.94,14.95,14.89,14.9,186000.0,14.94,14.95,14.89,14.9,186000.0
2015-01-07 14:15:00,14.91,14.91,14.88,14.89,220000.0,14.91,14.91,14.88,14.89,220000.0
2015-01-07 14:20:00,14.89,14.91,14.86,14.88,200000.0,14.89,14.91,14.86,14.88,200000.0
2015-01-07 14:25:00,14.87,14.9,14.86,14.89,360000.0,14.87,14.9,14.86,14.89,360000.0
2015-01-07 14:30:00,14.89,14.91,14.89,14.91,176000.0,14.89,14.91,14.89,14.91,176000.0
2015-01-07 14:35:00,14.91,14.91,14.88,14.89,276000.0,14.91,14.91,14.88,14.89,276000.0
2015-01-07 14:40:00,14.9,14.9,14.88,14.89,220000.0,14.9,14.9,14.88,14.89,220000.0
2015-01-07 14:45:00,14.9,14.9,14.88,14.89,220000.0,14.9,14.9,14.88,14.89,220000.0
2015-01-07 14:50:00,14.88,14.89,14.85,14.87,186000.0,14.88,14.89,14.85,14.87,186000.0
2015-01-07 14:55:00,14.86,14.87,14.84,14.85,274000.0,14.86,14.87,14.84,14.85,274000.0
2015-01-07 15:00:00,14.85,14.87,14.85,14.86,364000.0,14.85,14.87,14.85,14.86,364000.0
2015-01-07 15:05:00,14.86,14.91,14.86,14.9,476000.0,14.86,14.91,14.86,14.9,476000.0
2015-01-07 15:10:00,14.9,14.9,14.87,14.88,204000.0,14.9,14.9,14.87,14.88,204000.0
2015-01-07 15:15:00,14.87,14.88,14.85,14.88,354000.0,14.87,14.88,14.85,14.88,354000.0
2015-01-07 15:20:00,14.88,14.88,14.86,14.87,240000.0,14.88,14.88,14.86,14.87,240000.0
2015-01-07 15:25:00,14.87,14.89,14.86,14.88,252000.0,14.87,14.89,14.86,14.88,252000.0
2015-01-07 15:30:00,14.88,14.92,14.88,14.9,694000.0,14.88,14.92,14.88,14.9,694000.0
2015-01-07 15:35:00,14.89,14.9,14.88,14.89,268000.0,14.89,14.9,14.88,14.89,268000.0
2015-01-07 15:40:00,14.89,14.9,14.88,14.89,558000.0,14.89,14.9,14.88,14.89,558000.0
2015-01-07 15:45:00,14.9,14.93,14.89,14.91,526000.0,14.9,14.93,14.89,14.91,526000.0
2015-01-07 15:50:00,14.92,14.93,14.91,14.92,738000.0,14.92,14.93,14.91,14.92,738000.0
2015-01-07 15:55:00,14.91,14.92,14.89,14.92,1524000.0,14.91,14.92,14.89,14.92,1524000.0
2015-01-08 09:30:00,15.02,15.03,14.9,14.97,1404000.0,15.02,15.03,14.9,14.97,1404000.0
2015-01-08 09:35:00,14.95,14.97,14.88,14.9,906000.0,14.95,14.97,14.88,14.9,906000.0
2015-01-08 09:40:00,14.9,14.96,14.9,14.9,900000.0,14.9,14.96,14.9,14.9,900000.0
2015-01-08 09:45:00,14.91,14.92,14.84,14.85,962000.0,14.91,14.92,14.84,14.85,962000.0
2015-01-08 09:50:00,14.86,14.87,14.81,14.84,1196000.0,14.86,14.87,14.81,14.84,1196000.0
2015-01-08 09:55:00,14.84,14.87,14.83,14.87,1316000.0,14.84,14.87,14.83,14.87,1316000.0
2015-01-08 10:00:00,14.86,14.9,14.85,14.85,1092000.0,14.86,14.9,14.85,14.85,1092000.0
2015-01-08 10:05:00,14.86,14.91,14.85,14.91,870000.0,14.86,14.91,14.85,14.91,870000.0
2015-01-08 10:10:00,14.91,14.95,14.9,14.93,1016000.0,14.91,14.95,14.9,14.93,1016000.0
2015-01-08 10:15:00,14.93,14.94,14.92,14.93,856000.0,14.93,14.94,14.92,14.93,856000.0
2015-01-08 10:20:00,14.94,14.98,14.93,14.96,860000.0,14.94,14.98,14.93,14.96,860000.0
2015-01-08 10:25:00,14.96,15.0,14.96,14.99,1114000.0,14.96,15.0,14.96,14.99,1114000.0
2015-01-08 10:30:00,14.99,15.01,14.98,14.99,1818000.0,14.99,15.01,14.98,14.99,1818000.0
2015-01-08 10:35:00,14.99,15.01,14.99,15.01,934000.0,14.99,15.01,14.99,15.01,934000.0
2015-01-08 10:40:00,15.01,15.02,14.99,15.01,484000.0,15.01,15.02,14.99,15.01,484000.0
2015-01-08 10:45:00,15.01,15.04,15.01,15.04,432000.0,15.01,15.04,15.01,15.04,432000.0
2015-01-08 10:50:00,15.04,15.05,15.03,15.04,344000.0,15.04,15.05,15.03,15.04,344000.0
2015-01-08 10:55:00,15.03,15.09,15.03,15.09,684000.0,15.03,15.09,15.03,15.09,684000.0
2015-01-08 11:00:00,15.09,15.12,15.09,15.09,984000.0,15.09,15.12,15.09,15.09,984000.0
2015-01-08 11:05:00,15.09,15.09,15.04,15.05,498000.0,15.09,15.09,15.04,15.05,498000.0
2015-01-08 11:10:00,15.06,15.07,15.04,15.07,292000.0,15.06,15.07,15.04,15.07,292000.0
2015-01-08 11:15:00,15.07,15.08,15.06,15.06,322000.0,15.07,15.08,15.06,15.06,322000.0
2015-01-08 11:20:00,15.07,15.08,15.04,15.04,336000.0,15.07,15.08,15.04,15.04,336000.0
2015-01-08 11:25:00,15.04,15.05,15.02,15.02,338000.0,15.04,15.05,15.02,15.02,338000.0
2015-01-08 11:30:00,15.02,15.07,15.02,15.06,508000.0,15.02,15.07,15.02,15.06,508000.0
2015-01-08 11:35:00,15.07,15.1,15.06,15.09,474000.0,15.07,15.1,15.06,15.09,474000.0
2015-01-08 11:40:00,15.1,15.1,15.07,15.08,240000.0,15.1,15.1,15.07,15.08,240000.0
2015-01-08 11:45:00,15.08,15.08,15.06,15.07,224000.0,15.08,15.08,15.06,15.07,224000.0
2015-01-08 11:50:00,15.07,15.07,15.04,15.05,196000.0,15.07,15.07,15.04,15.05,196000.0
2015-01-08 11:55:00,15.04,15.05,15.03,15.05,240000.0,15.04,15.05,15.03,15.05,240000.0
2015-01-08 12:00:00,15.05,15.05,15.04,15.04,432000.0,15.05,15.05,15.04,15.04,432000.0
2015-01-08 12:05:00,15.04,15.06,15.04,15.05,182000.0,15.04,15.06,15.04,15.05,182000.0
2015-01-08 12:10:00,15.06,15.06,15.02,15.03,200000.0,15.06,15.06,15.02,15.03,200000.0
2015-01-08 12:15:00,15.04,15.06,15.04,15.05,174000.0,15.04,15.06,15.04,15.05,174000.0
2015-01-08 12:20:00,15.05,15.06,15.04,15.05,416000.0,15.05,15.06,15.04,15.05,416000.0
2015-01-08 12:25:00,15.05,15.08,15.05,15.07,374000.0,15.05,15.08,15.05,15.07,374000.0
2015-01-08 12:30:00,15.07,15.09,15.07,15.08,284000.0,15.07,15.09,15.07,15.08,284000.0
2015-01-08 12:35:00,15.08,15.11,15.08,15.1,678000.0,15.08,15.11,15.08,15.1,678000.0
2015-01-08 12:40:00,15.1,15.13,15.1,15.13,814000.0,15.1,15.13,15.1,15.13,814000.0
2015-01-08 12:45:00,15.13,15.13,15.11,15.11,236000.0,15.13,15.13,15.11,15.11,236000.0
2015-01-08 12:50:00,15.12,15.12,15.11,15.11,186000.0,15.12,15.12,15.11,15.11,186000.0
2015-01-08 12:55:00,15.11,15.12,15.1,15.11,118000.0,15.11,15.12,15.1,15.11,118000.0
2015-01-08 13:00:00,15.11,15.13,15.11,15.12,104000.0,15.11,15.13,15.11,15.12,104000.0
2015-01-08 13:05:00,15.12,15.16,15.12,15.16,492000.0,15.12,15.16,15.12,15.16,492000.0
2015-01-08 13:10:00,15.15,15.15,15.12,15.12,210000.0,15.15,15.15,15.12,15.12,210000.0
2015-01-08 13:15:00,15.12,15.13,15.12,15.13,86000.0,15.12,15.13,15.12,15.13,86000.0
2015-01-08 13:20:00,15.13,15.14,15.12,15.13,310000.0,15.13,15.14,15.12,15.13,310000.0
2015-01-08 13:25:00,15.13,15.15,15.12,15.13,366000.0,15.13,15.15,15.12,15.13,366000.0
2015-01-08 13:30:00,15.13,15.14,15.12,15.13,206000.0,15.13,15.14,15.12,15.13,206000.0
2015-01-08 13:35:00,15.13,15.14,15.13,15.13,170000.0,15.13,15.14,15.13,15.13,170000.0
2015-01-08 13:40:00,15.13,15.14,15.12,15.14,174000.0,15.13,15.14,15.12,15.14,174000.0
2015-01-08 13:45:00,15.14,15.15,15.13,15.14,228000.0,15.14,15.15,15.13,15.14,228000.0
2015-01-08 13:50:00,15.14,15.14,15.13,15.13,416000.0,15.14,15.14,15.13,15.13,416000.0
2015-01-08 13:55:00,15.13,15.13,15.09,15.1,478000.0,15.13,15.13,15.09,15.1,478000.0
2015-01-08 14:00:00,15.1,15.1,15.09,15.09,316000.0,15.1,15.1,15.09,15.09,316000.0
2015-01-08 14:05:00,15.09,15.09,15.08,15.08,616000.0,15.09,15.09,15.08,15.08,616000.0
2015-01-08 14:10:00,15.08,15.08,15.06,15.07,302000.0,15.08,15.08,15.06,15.07,302000.0
2015-01-08 14:15:00,15.07,15.08,15.06,15.07,376000.0,15.07,15.08,15.06,15.07,376000.0
2015-01-08 14:20:00,15.07,15.08,15.06,15.07,458000.0,15.07,15.08,15.06,15.07,458000.0
2015-01-08 14:25:00,15.07,15.07,15.05,15.06,420000.0,15.07,15.07,15.05,15.06,420000.0
2015-01-08 14:30:00,15.06,15.07,15.05,15.05,422000.0,15.06,15.07,15.05,15.05,422000.0
2015-01-08 14:35:00,15.06,15.06,15.03,15.05,532000.0,15.06,15.06,15.03,15.05,532000.0
2015-01-08 14:40:00,15.05,15.06,15.04,15.04,402000.0,15.05,15.06,15.04,15.04,402000.0
2015-01-08 14:45:00,15.04,15.06,15.04,15.06,356000.0,15.04,15.06,15.04,15.06,356000.0
2015-01-08 14:50:00,15.06,15.06,15.04,15.04,270000.0,15.06,15.06,15.04,15.04,270000.0
2015-01-08 14:55:00,15.04,15.04,15.03,15.03,366000.0,15.04,15.04,15.03,15.03,366000.0
2015-01-08 15:00:00,15.03,15.04,15.02,15.03,294000.0,15.03,15.04,15.02,15.03,294000.0
2015-01-08 15:05:00,15.02,15.03,15.01,15.02,460000.0,15.02,15.03,15.01,15.02,460000.0
2015-01-08 15:10:00,15.02,15.04,15.02,15.03,480000.0,15.02,15.04,15.02,15.03,480000.0
2015-01-08 15:15:00,15.04,15.04,15.02,15.02,492000.0,15.04,15.04,15.02,15.02,492000.0
2015-01-08 15:20:00,15.02,15.02,15.0,15.01,890000.0,15.02,15.02,15.0,15.01,890000.0
2015-01-08 15:25:00,15.01,15.02,15.0,15.0,632000.0,15.01,15.02,15.0,15.0,632000.0
2015-01-08 15:30:00,15.0,15.01,14.99,15.0,696000.0,15.0,15.01,14.99,15.0,696000.0
2015-01-08 15:35:00,15.0,15.01,14.99,14.99,816000.0,15.0,15.01,14.99,14.99,816000.0
2015-01-08 15:40:00,14.99,15.01,14.99,15.0,748000.0,14.99,15.01,14.99,15.0,748000.0
2015-01-08 15:45:00,15.01,15.01,15.0,15.0,1010000.0,15.01,15.01,15.0,15.0,1010000.0
2015-01-08 15:50:00,15.01,15.01,14.99,14.99,1802000.0,15.01,15.01,14.99,14.99,1802000.0
2015-01-08 15:55:00,14.99,15.05,14.99,15.02,4862000.0,14.99,15.05,14.99,15.02,4862000.0
2015-01-09 09:30:00,15.07,15.1,15.03,15.07,2432000.0,15.07,15.1,15.03,15.07,2432000.0
2015-01-09 09:35:00,15.05,15.07,15.01,15.07,690000.0,15.05,15.07,15.01,15.07,690000.0
2015-01-09 09:40:00,15.06,15.14,15.06,15.14,1352000.0,15.06,15.14,15.06,15.14,1352000.0
2015-01-09 09:45:00,15.13,15.14,15.04,15.05,884000.0,15.13,15.14,15.04,15.05,884000.0
2015-01-09 09:50:00,15.05,15.08,15.04,15.07,468000.0,15.05,15.08,15.04,15.07,468000.0
2015-01-09 09:55:00,15.07,15.08,15.03,15.05,518000.0,15.07,15.08,15.03,15.05,518000.0
2015-01-09 10:00:00,15.04,15.1,15.04,15.09,650000.0,15.04,15.1,15.04,15.09,650000.0
2015-01-09 10:05:00,15.09,15.12,15.07,15.11,392000.0,15.09,15.12,15.07,15.11,392000.0
2015-01-09 10:10:00,15.12,15.12,15.08,15.1,338000.0,15.12,15.12,15.08,15.1,338000.0
2015-01-09 10:15:00,15.1,15.11,15.08,15.09,580000.0,15.1,15.11,15.08,15.09,580000.0
2015-01-09 10:20:00,15.09,15.1,15.06,15.07,244000.0,15.09,15.1,15.06,15.07,244000.0
2015-01-09 10:25:00,15.07,15.08,15.04,15.04,672000.0,15.07,15.08,15.04,15.04,672000.0
2015-01-09 10:30:00,15.04,15.07,14.99,15.0,1052000.0,15.04,15.07,14.99,15.0,1052000.0
2015-01-09 10:35:00,15.0,15.03,14.97,14.98,440000.0,15.0,15.03,14.97,14.98,440000.0
2015-01-09 10:40:00,14.98,14.99,14.96,14.96,468000.0,14.98,14.99,14.96,14.96,468000.0
2015-01-09 10:45:00,14.96,14.98,14.96,14.96,642000.0,14.96,14.98,14.96,14.96,642000.0
2015-01-09 10:50:00,14.96,15.0,14.95,14.95,352000.0,14.96,15.0,14.95,14.95,352000.0
2015-01-09 10:55:00,14.95,14.96,14.93,14.95,556000.0,14.95,14.96,14.93,14.95,556000.0
2015-01-09 11:00:00,14.94,14.95,14.91,14.94,726000.0,14.94,14.95,14.91,14.94,726000.0
2015-01-09 11:05:00,14.94,14.95,14.9,14.91,624000.0,14.94,14.95,14.9,14.91,624000.0
2015-01-09 11:10:00,14.91,14.92,14.86,14.88,550000.0,14.91,14.92,14.86,14.88,550000.0
2015-01-09 11:15:00,14.89,14.9,14.87,14.89,372000.0,14.89,14.9,14.87,14.89,372000.0
2015-01-09 11:20:00,14.88,14.91,14.87,14.9,470000.0,14.88,14.91,14.87,14.9,470000.0
2015-01-09 11:25:00,14.91,14.92,14.89,14.9,210000.0,14.91,14.92,14.89,14.9,210000.0
2015-01-09 11:30:00,14.89,14.93,14.87,14.93,222000.0,14.89,14.93,14.87,14.93,222000.0
2015-01-09 11:35:00,14.93,14.94,14.92,14.94,244000.0,14.93,14.94,14.92,14.94,244000.0
2015-01-09 11:40:00,14.93,14.97,14.93,14.96,438000.0,14.93,14.97,14.93,14.96,438000.0
2015-01-09 11:45:00,14.96,14.96,14.95,14.95,240000.0,14.96,14.96,14.95,14.95,240000.0
2015-01-09 11:50:00,14.95,14.95,14.93,14.95,224000.0,14.95,14.95,14.93,14.95,224000.0
2015-01-09 11:55:00,14.94,14.98,14.94,14.98,208000.0,14.94,14.98,14.94,14.98,208000.0
2015-01-09 12:00:00,14.97,14.98,14.95,14.97,286000.0,14.97,14.98,14.95,14.97,286000.0
2015-01-09 12:05:00,14.97,14.99,14.96,14.99,322000.0,14.97,14.99,14.96,14.99,322000.0
2015-01-09 12:10:00,14.99,15.0,14.97,15.0,388000.0,14.99,15.0,14.97,15.0,388000.0
2015-01-09 12:15:00,15.0,15.0,14.98,14.99,374000.0,15.0,15.0,14.98,14.99,374000.0
2015-01-09 12:20:00,14.99,14.99,14.96,14.97,324000.0,14.99,14.99,14.96,14.97,324000.0
2015-01-09 12:25:00,14.97,14.99,14.96,14.98,276000.0,14.97,14.99,14.96,14.98,276000.0
2015-01-09 12:30:00,14.98,14.99,14.95,14.95,180000.0,14.98,14.99,14.95,14.95,180000.0
2015-01-09 12:35:00,14.95,14.97,14.95,14.97,360000.0,14.95,14.97,14.95,14.97,360000.0
2015-01-09 12:40:00,14.97,14.97,14.96,14.97,216000.0,14.97,14.97,14.96,14.97,216000.0
2015-01-09 12:45:00,14.96,14.97,14.95,14.95,248000.0,14.96,14.97,14.95,14.95,248000.0
2015-01-09 12:50:00,14.96,14.96,14.95,14.96,270000.0,14.96,14.96,14.95,14.96,270000.0
2015-01-09 12:55:00,14.96,14.96,14.94,14.95,414000.0,14.96,14.96,14.94,14.95,414000.0
2015-01-09 13:00:00,14.94,14.95,14.93,14.93,602000.0,14.94,14.95,14.93,14.93,602000.0
2015-01-09 13:05:00,14.93,14.93,14.91,14.92,248000.0,14.93,14.93,14.91,14.92,248000.0
2015-01-09 13:10:00,14.92,14.94,14.92,14.94,360000.0,14.92,14.94,14.92,14.94,360000.0
2015-01-09 13:15:00,14.93,14.94,14.92,14.94,196000.0,14.93,14.94,14.92,14.94,196000.0
2015-01-09 13:20:00,14.94,14.94,14.92,14.93,308000.0,14.94,14.94,14.92,14.93,308000.0
2015-01-09 13:25:00,14.93,14.94,14.93,14.94,138000.0,14.93,14.94,14.93,14.94,138000.0
2015-01-09 13:30:00,14.94,14.96,14.94,14.95,304000.0,14.94,14.96,14.94,14.95,304000.0
2015-01-09 13:35:00,14.94,14.96,14.94,14.95,164000.0,14.94,14.96,14.94,14.95,164000.0
2015-01-09 13:40:00,14.95,14.96,14.94,14.95,194000.0,14.95,14.96,14.94,14.95,194000.0
2015-01-09 13:45:00,14.95,14.96,14.94,14.94,638000.0,14.95,14.96,14.94,14.94,638000.0
2015-01-09 13:50:00,14.94,14.96,14.94,14.94,214000.0,14.94,14.96,14.94,14.94,214000.0
2015-01-09 13:55:00,14.94,14.94,14.91,14.91,252000.0,14.94,14.94,14.91,14.91,252000.0
2015-01-09 14:00:00,14.91,14.91,14.9,14.9,348000.0,14.91,14.91,14.9,14.9,348000.0
2015-01-09 14:05:00,14.9,14.9,14.88,14.9,352000.0,14.9,14.9,14.88,14.9,352000.0
2015-01-09 14:10:00,14.9,14.92,14.9,14.92,272000.0,14.9,14.92,14.9,14.92,272000.0
2015-01-09 14:15:00,14.92,14.93,14.91,14.93,188000.0,14.92,14.93,14.91,14.93,188000.0
2015-01-09 14:20:00,14.93,14.93,14.91,14.92,444000.0,14.93,14.93,14.91,14.92,444000.0
2015-01-09 14:25:00,14.92,14.93,14.9,14.92,204000.0,14.92,14.93,14.9,14.92,204000.0
2015-01-09 14:30:00,14.91,14.92,14.89,14.9,438000.0,14.91,14.92,14.89,14.9,438000.0
2015-01-09 14:35:00,14.9,14.92,14.9,14.92,244000.0,14.9,14.92,14.9,14.92,244000.0
2015-01-09 14:40:00,14.93,14.93,14.91,14.91,476000.0,14.93,14.93,14.91,14.91,476000.0
2015-01-09 14:45:00,14.91,14.92,14.89,14.9,514000.0,14.91,14.92,14.89,14.9,514000.0
2015-01-09 14:50:00,14.89,14.9,14.89,14.89,644000.0,14.89,14.9,14.89,14.89,644000.0
2015-01-09 14:55:00,14.89,14.9,14.88,14.88,384000.0,14.89,14.9,14.88,14.88,384000.0
2015-01-09 15:00:00,14.88,14.9,14.88,14.88,496000.0,14.88,14.9,14.88,14.88,496000.0
2015-01-09 15:05:00,14.88,14.9,14.88,14.89,686000.0,14.88,14.9,14.88,14.89,686000.0
2015-01-09 15:10:00,14.9,14.92,14.89,14.92,542000.0,14.9,14.92,14.89,14.92,542000.0
2015-01-09 15:15:00,14.92,14.93,14.91,14.91,462000.0,14.92,14.93,14.91,14.91,462000.0
2015-01-09 15:20:00,14.91,14.92,14.89,14.9,434000.0,14.91,14.92,14.89,14.9,434000.0
2015-01-09 15:25:00,14.9,14.92,14.88,14.89,452000.0,14.9,14.92,14.88,14.89,452000.0
2015-01-09 15:30:00,14.89,14.9,14.87,14.88,806000.0,14.89,14.9,14.87,14.88,806000.0
2015-01-09 15:35:00,14.89,14.89,14.88,14.88,556000.0,14.89,14.89,14.88,14.88,556000.0
2015-01-09 15:40:00,14.89,14.89,14.85,14.86,1582000.0,14.89,14.89,14.85,14.86,1582000.0
2015-01-09 15:45:00,14.86,14.88,14.86,14.86,894000.0,14.86,14.88,14.86,14.86,894000.0
2015-01-09 15:50:00,14.87,14.87,14.84,14.85,1678000.0,14.87,14.87,14.84,14.85,1678000.0
2015-01-09 15:55:00,14.86,14.87,14.83,14.85,2484000.0,14.86,14.87,14.83,14.85,2484000.0
2015-01-12 09:30:00,14.88,14.93,14.76,14.79,1300000.0,14.88,14.93,14.76,14.79,1300000.0
2015-01-12 09:35:00,14.77,14.78,14.66,14.68,1696000.0,14.77,14.78,14.66,14.68,1696000.0
2015-01-12 09:40:00,14.68,14.71,14.62,14.65,1406000.0,14.68,14.71,14.62,14.65,1406000.0
2015-01-12 09:45:00,14.64,14.66,14.56,14.56,1234000.0,14.64,14.66,14.56,14.56,1234000.0
2015-01-12 09:50:00,14.56,14.56,14.52,14.52,1928000.0,14.56,14.56,14.52,14.52,1928000.0
2015-01-12 09:55:00,14.52,14.54,14.46,14.52,2236000.0,14.52,14.54,14.46,14.52,2236000.0
2015-01-12 10:00:00,14.52,14.54,14.5,14.52,1552000.0,14.52,14.54,14.5,14.52,1552000.0
2015-01-12 10:05:00,14.52,14.58,14.51,14.57,1112000.0,14.52,14.58,14.51,14.57,1112000.0
2015-01-12 10:10:00,14.57,14.61,14.57,14.59,1258000.0,14.57,14.61,14.57,14.59,1258000.0
2015-01-12 10:15:00,14.59,14.64,14.58,14.64,720000.0,14.59,14.64,14.58,14.64,720000.0
2015-01-12 10:20:00,14.63,14.63,14.58,14.59,1148000.0,14.63,14.63,14.58,14.59,1148000.0
2015-01-12 10:25:00,14.59,14.61,14.57,14.58,910000.0,14.59,14.61,14.57,14.58,910000.0
2015-01-12 10:30:00,14.57,14.61,14.57,14.6,664000.0,14.57,14.61,14.57,14.6,664000.0
2015-01-12 10:35:00,14.61,14.63,14.59,14.63,746000.0,14.61,14.63,14.59,14.63,746000.0
2015-01-12 10:40:00,14.63,14.67,14.61,14.67,754000.0,14.63,14.67,14.61,14.67,754000.0
2015-01-12 10:45:00,14.67,14.68,14.64,14.64,790000.0,14.67,14.68,14.64,14.64,790000.0
2015-01-12 10:50:00,14.64,14.64,14.62,14.62,630000.0,14.64,14.64,14.62,14.62,630000.0
2015-01-12 10:55:00,14.61,14.66,14.61,14.66,466000.0,14.61,14.66,14.61,14.66,466000.0
2015-01-12 11:00:00,14.66,14.68,14.66,14.67,862000.0,14.66,14.68,14.66,14.67,862000.0
2015-01-12 11:05:00,14.67,14.67,14.63,14.64,610000.0,14.67,14.67,14.63,14.64,610000.0
2015-01-12 11:10:00,14.64,14.67,14.59,14.6,708000.0,14.64,14.67,14.59,14.6,708000.0
2015-01-12 11:15:00,14.6,14.62,14.58,14.61,564000.0,14.6,14.62,14.58,14.61,564000.0
2015-01-12 11:20:00,14.62,14.62,14.58,14.6,426000.0,14.62,14.62,14.58,14.6,426000.0
2015-01-12 11:25:00,14.6,14.6,14.58,14.58,378000.0,14.6,14.6,14.58,14.58,378000.0
2015-01-12 11:30:00,14.58,14.6,14.55,14.55,528000.0,14.58,14.6,14.55,14.55,528000.0
2015-01-12 11:35:00,14.55,14.59,14.55,14.56,542000.0,14.55,14.59,14.55,14.56,542000.0
2015-01-12 11:40:00,14.57,14.57,14.54,14.55,472000.0,14.57,14.57,14.54,14.55,472000.0
2015-01-12 11:45:00,14.55,14.56,14.51,14.52,530000.0,14.55,14.56,14.51,14.52,530000.0
2015-01-12 11:50:00,14.52,14.55,14.51,14.54,346000.0,14.52,14.55,14.51,14.54,346000.0
2015-01-12 11:55:00,14.54,14.55,14.53,14.53,306000.0,14.54,14.55,14.53,14.53,306000.0
2015-01-12 12:00:00,14.53,14.57,14.53,14.57,324000.0,14.53,14.57,14.53,14.57,324000.0
2015-01-12 12:05:00,14.56,14.57,14.55,14.57,402000.0,14.56,14.57,14.55,14.57,402000.0
2015-01-12 12:10:00,14.57,14.58,14.56,14.57,420000.0,14.57,14.58,14.56,14.57,420000.0
2015-01-12 12:15:00,14.57,14.57,14.55,14.56,672000.0,14.57,14.57,14.55,14.56,672000.0
2015-01-12 12:20:00,14.56,14.57,14.55,14.57,244000.0,14.56,14.57,14.55,14.57,244000.0
2015-01-12 12:25:00,14.57,14.57,14.55,14.56,354000.0,14.57,14.57,14.55,14.56,354000.0
2015-01-12 12:30:00,14.57,14.6,14.57,14.6,404000.0,14.57,14.6,14.57,14.6,404000.0
2015-01-12 12:35:00,14.6,14.62,14.59,14.61,432000.0,14.6,14.62,14.59,14.61,432000.0
2015-01-12 12:40:00,14.62,14.62,14.59,14.59,446000.0,14.62,14.62,14.59,14.59,446000.0
2015-01-12 12:45:00,14.59,14.6,14.58,14.58,252000.0,14.59,14.6,14.58,14.58,252000.0
2015-01-12 12:50:00,14.58,14.6,14.58,14.59,388000.0,14.58,14.6,14.58,14.59,388000.0
2015-01-12 12:55:00,14.59,14.6,14.57,14.6,402000.0,14.59,14.6,14.57,14.6,402000.0
2015-01-12 13:00:00,14.59,14.6,14.59,14.6,234000.0,14.59,14.6,14.59,14.6,234000.0
2015-01-12 13:05:00,14.59,14.6,14.56,14.57,180000.0,14.59,14.6,14.56,14.57,180000.0
2015-01-12 13:10:00,14.57,14.59,14.57,14.58,136000.0,14.57,14.59,14.57,14.58,136000.0
2015-01-12 13:15:00,14.58,14.58,14.56,14.58,412000.0,14.58,14.58,14.56,14.58,412000.0
2015-01-12 13:20:00,14.58,14.58,14.56,14.56,328000.0,14.58,14.58,14.56,14.56,328000.0
2015-01-12 13:25:00,14.56,14.57,14.55,14.56,382000.0,14.56,14.57,14.55,14.56,382000.0
2015-01-12 13:30:00,14.56,14.58,14.56,14.58,324000.0,14.56,14.58,14.56,14.58,324000.0
2015-01-12 13:35:00,14.58,14.6,14.57,14.6,524000.0,14.58,14.6,14.57,14.6,524000.0
2015-01-12 13:40:00,14.6,14.6,14.58,14.59,236000.0,14.6,14.6,14.58,14.59,236000.0
2015-01-12 13:45:00,14.59,14.61,14.59,14.6,550000.0,14.59,14.61,14.59,14.6,550000.0
2015-01-12 13:50:00,14.6,14.6,14.57,14.58,218000.0,14.6,14.6,14.57,14.58,218000.0
2015-01-12 13:55:00,14.57,14.58,14.57,14.57,350000.0,14.57,14.58,14.57,14.57,350000.0
2015-01-12 14:00:00,14.57,14.59,14.57,14.58,162000.0,14.57,14.59,14.57,14.58,162000.0
2015-01-12 14:05:00,14.58,14.6,14.58,14.6,448000.0,14.58,14.6,14.58,14.6,448000.0
2015-01-12 14:10:00,14.6,14.61,14.6,14.6,268000.0,14.6,14.61,14.6,14.6,268000.0
2015-01-12 14:15:00,14.6,14.6,14.57,14.57,306000.0,14.6,14.6,14.57,14.57,306000.0
2015-01-12 14:20:00,14.57,14.58,14.55,14.57,296000.0,14.57,14.58,14.55,14.57,296000.0
2015-01-12 14:25:00,14.57,14.58,14.55,14.56,432000.0,14.57,14.58,14.55,14.56,432000.0
2015-01-12 14:30:00,14.56,14.57,14.55,14.57,480000.0,14.56,14.57,14.55,14.57,480000.0
2015-01-12 14:35:00,14.57,14.57,14.55,14.55,324000.0,14.57,14.57,14.55,14.55,324000.0
2015-01-12 14:40:00,14.55,14.55,14.53,14.53,652000.0,14.55,14.55,14.53,14.53,652000.0
2015-01-12 14:45:00,14.53,14.55,14.52,14.54,388000.0,14.53,14.55,14.52,14.54,388000.0
2015-01-12 14:50:00,14.54,14.55,14.53,14.54,480000.0,14.54,14.55,14.53,14.54,480000.0
2015-01-12 14:55:00,14.54,14.54,14.52,14.54,610000.0,14.54,14.54,14.52,14.54,610000.0
2015-01-12 15:00:00,14.54,14.54,14.53,14.53,362000.0,14.54,14.54,14.53,14.53,362000.0
2015-01-12 15:05:00,14.53,14.53,14.51,14.52,670000.0,14.53,14.53,14.51,14.52,670000.0
2015-01-12 15:10:00,14.52,14.53,14.51,14.52,494000.0,14.52,14.53,14.51,14.52,494000.0
2015-01-12 15:15:00,14.51,14.54,14.51,14.54,788000.0,14.51,14.54,14.51,14.54,788000.0
2015-01-12 15:20:00,14.53,14.54,14.51,14.51,430000.0,14.53,14.54,14.51,14.51,430000.0
2015-01-12 15:25:00,14.51,14.53,14.5,14.52,666000.0,14.51,14.53,14.5,14.52,666000.0
2015-01-12 15:30:00,14.52,14.53,14.51,14.51,1008000.0,14.52,14.53,14.51,14.51,1008000.0
2015-01-12 15:35:00,14.51,14.54,14.51,14.54,1136000.0,14.51,14.54,14.51,14.54,1136000.0
2015-01-12 15:40:00,14.54,14.57,14.54,14.56,1226000.0,14.54,14.57,14.54,14.56,1226000.0
2015-01-12 15:45:00,14.56,14.59,14.56,14.59,1490000.0,14.56,14.59,14.56,14.59,1490000.0
2015-01-12 15:50:00,14.59,14.6,14.57,14.58,1308000.0,14.59,14.6,14.57,14.58,1308000.0
2015-01-12 15:55:00,14.58,14.59,14.56,14.57,2134000.0,14.58,14.59,14.56,14.57,2134000.0
2015-01-13 09:30:00,14.89,14.94,14.83,14.89,5110000.0,14.89,14.94,14.83,14.89,5110000.0
2015-01-13 09:35:00,14.89,14.9,14.84,14.87,1626000.0,14.89,14.9,14.84,14.87,1626000.0
2015-01-13 09:40:00,14.88,14.91,14.87,14.89,1406000.0,14.88,14.91,14.87,14.89,1406000.0
2015-01-13 09:45:00,14.89,14.9,14.85,14.88,1476000.0,14.89,14.9,14.85,14.88,1476000.0
2015-01-13 09:50:00,14.88,14.89,14.85,14.87,1408000.0,14.88,14.89,14.85,14.87,1408000.0
2015-01-13 09:55:00,14.88,14.89,14.86,14.89,816000.0,14.88,14.89,14.86,14.89,816000.0
2015-01-13 10:00:00,14.88,14.9,14.87,14.88,952000.0,14.88,14.9,14.87,14.88,952000.0
2015-01-13 10:05:00,14.88,14.97,14.88,14.97,2296000.0,14.88,14.97,14.88,14.97,2296000.0
2015-01-13 10:10:00,14.97,15.01,14.96,15.0,1514000.0,14.97,15.01,14.96,15.0,1514000.0
2015-01-13 10:15:00,15.01,15.03,14.99,15.0,1242000.0,15.01,15.03,14.99,15.0,1242000.0
2015-01-13 10:20:00,14.99,15.02,14.98,15.0,1086000.0,14.99,15.02,14.98,15.0,1086000.0
2015-01-13 10:25:00,15.01,15.01,14.99,15.0,1114000.0,15.01,15.01,14.99,15.0,1114000.0
2015-01-13 10:30:00,15.01,15.01,14.98,14.98,712000.0,15.01,15.01,14.98,14.98,712000.0
2015-01-13 10:35:00,14.98,14.98,14.96,14.96,1646000.0,14.98,14.98,14.96,14.96,1646000.0
2015-01-13 10:40:00,14.96,14.99,14.96,14.98,880000.0,14.96,14.99,14.96,14.98,880000.0
2015-01-13 10:45:00,14.98,15.04,14.98,15.03,1356000.0,14.98,15.04,14.98,15.03,1356000.0
2015-01-13 10:50:00,15.03,15.04,15.02,15.04,730000.0,15.03,15.04,15.02,15.04,730000.0
2015-01-13 10:55:00,15.04,15.07,15.04,15.07,1294000.0,15.04,15.07,15.04,15.07,1294000.0
2015-01-13 11:00:00,15.07,15.08,15.04,15.05,842000.0,15.07,15.08,15.04,15.05,842000.0
2015-01-13 11:05:00,15.05,15.07,15.05,15.06,584000.0,15.05,15.07,15.05,15.06,584000.0
2015-01-13 11:10:00,15.06,15.07,15.04,15.06,656000.0,15.06,15.07,15.04,15.06,656000.0
2015-01-13 11:15:00,15.06,15.06,15.01,15.02,722000.0,15.06,15.06,15.01,15.02,722000.0
2015-01-13 11:20:00,15.02,15.02,14.99,15.01,922000.0,15.02,15.02,14.99,15.01,922000.0
2015-01-13 11:25:00,15.02,15.06,15.01,15.06,414000.0,15.02,15.06,15.01,15.06,414000.0
2015-01-13 11:30:00,15.06,15.06,15.04,15.05,454000.0,15.06,15.06,15.04,15.05,454000.0
2015-01-13 11:35:00,15.05,15.07,15.04,15.07,444000.0,15.05,15.07,15.04,15.07,444000.0
2015-01-13 11:40:00,15.07,15.07,15.01,15.01,792000.0,15.07,15.07,15.01,15.01,792000.0
2015-01-13 11:45:00,15.01,15.04,15.01,15.04,474000.0,15.01,15.04,15.01,15.04,474000.0
2015-01-13 11:50:00,15.03,15.04,15.01,15.01,298000.0,15.03,15.04,15.01,15.01,298000.0
2015-01-13 11:55:00,15.01,15.01,14.99,15.0,584000.0,15.01,15.01,14.99,15.0,584000.0
2015-01-13 12:00:00,15.0,15.0,14.97,14.99,460000.0,15.0,15.0,14.97,14.99,460000.0
2015-01-13 12:05:00,14.98,15.0,14.98,15.0,626000.0,14.98,15.0,14.98,15.0,626000.0
2015-01-13 12:10:00,15.01,15.01,14.98,15.01,428000.0,15.01,15.01,14.98,15.01,428000.0
2015-01-13 12:15:00,15.0,15.01,14.99,15.0,306000.0,15.0,15.01,14.99,15.0,306000.0
2015-01-13 12:20:00,15.0,15.0,14.94,14.96,896000.0,15.0,15.0,14.94,14.96,896000.0
2015-01-13 12:25:00,14.96,14.96,14.93,14.93,290000.0,14.96,14.96,14.93,14.93,290000.0
2015-01-13 12:30:00,14.94,14.94,14.9,14.92,496000.0,14.94,14.94,14.9,14.92,496000.0
2015-01-13 12:35:00,14.92,14.93,14.92,14.93,344000.0,14.92,14.93,14.92,14.93,344000.0
2015-01-13 12:40:00,14.94,14.94,14.91,14.93,752000.0,14.94,14.94,14.91,14.93,752000.0
2015-01-13 12:45:00,14.93,14.96,14.93,14.95,530000.0,14.93,14.96,14.93,14.95,530000.0
2015-01-13 12:50:00,14.94,14.98,14.94,14.95,346000.0,14.94,14.98,14.94,14.95,346000.0
2015-01-13 12:55:00,14.95,14.95,14.94,14.94,162000.0,14.95,14.95,14.94,14.94,162000.0
2015-01-13 13:00:00,14.94,14.97,14.94,14.97,170000.0,14.94,14.97,14.94,14.97,170000.0
2015-01-13 13:05:00,14.97,14.98,14.95,14.95,238000.0,14.97,14.98,14.95,14.95,238000.0
2015-01-13 13:10:00,14.96,14.97,14.95,14.95,182000.0,14.96,14.97,14.95,14.95,182000.0
2015-01-13 13:15:00,14.95,14.95,14.92,14.93,334000.0,14.95,14.95,14.92,14.93,334000.0
2015-01-13 13:20:00,14.92,14.92,14.87,14.88,614000.0,14.92,14.92,14.87,14.88,614000.0
2015-01-13 13:25:00,14.89,14.89,14.84,14.87,860000.0,14.89,14.89,14.84,14.87,860000.0
2015-01-13 13:30:00,14.86,14.86,14.82,14.84,816000.0,14.86,14.86,14.82,14.84,816000.0
2015-01-13 13:35:00,14.85,14.85,14.8,14.8,416000.0,14.85,14.85,14.8,14.8,416000.0
2015-01-13 13:40:00,14.8,14.82,14.79,14.81,1088000.0,14.8,14.82,14.79,14.81,1088000.0
2015-01-13 13:45:00,14.81,14.84,14.8,14.82,492000.0,14.81,14.84,14.8,14.82,492000.0
2015-01-13 13:50:00,14.82,14.83,14.74,14.76,1666000.0,14.82,14.83,14.74,14.76,1666000.0
2015-01-13 13:55:00,14.77,14.79,14.76,14.78,466000.0,14.77,14.79,14.76,14.78,466000.0
2015-01-13 14:00:00,14.78,14.78,14.75,14.76,474000.0,14.78,14.78,14.75,14.76,474000.0
2015-01-13 14:05:00,14.77,14.77,14.71,14.71,746000.0,14.77,14.77,14.71,14.71,746000.0
2015-01-13 14:10:00,14.72,14.72,14.66,14.69,616000.0,14.72,14.72,14.66,14.69,616000.0
2015-01-13 14:15:00,14.68,14.73,14.67,14.7,680000.0,14.68,14.73,14.67,14.7,680000.0
2015-01-13 14:20:00,14.7,14.72,14.7,14.72,348000.0,14.7,14.72,14.7,14.72,348000.0
2015-01-13 14:25:00,14.72,14.76,14.72,14.74,756000.0,14.72,14.76,14.72,14.74,756000.0
2015-01-13 14:30:00,14.75,14.77,14.73,14.73,734000.0,14.75,14.77,14.73,14.73,734000.0
2015-01-13 14:35:00,14.73,14.78,14.73,14.76,718000.0,14.73,14.78,14.73,14.76,718000.0
2015-01-13 14:40:00,14.76,14.78,14.73,14.77,632000.0,14.76,14.78,14.73,14.77,632000.0
2015-01-13 14:45:00,14.77,14.79,14.75,14.76,706000.0,14.77,14.79,14.75,14.76,706000.0
2015-01-13 14:50:00,14.76,14.77,14.75,14.76,498000.0,14.76,14.77,14.75,14.76,498000.0
2015-01-13 14:55:00,14.76,14.76,14.7,14.7,702000.0,14.76,14.76,14.7,14.7,702000.0
2015-01-13 15:00:00,14.7,14.72,14.69,14.7,482000.0,14.7,14.72,14.69,14.7,482000.0
2015-01-13 15:05:00,14.7,14.7,14.68,14.69,478000.0,14.7,14.7,14.68,14.69,478000.0
2015-01-13 15:10:00,14.68,14.74,14.68,14.74,542000.0,14.68,14.74,14.68,14.74,542000.0
2015-01-13 15:15:00,14.74,14.75,14.71,14.72,762000.0,14.74,14.75,14.71,14.72,762000.0
2015-01-13 15:20:00,14.72,14.72,14.7,14.71,398000.0,14.72,14.72,14.7,14.71,398000.0
2015-01-13 15:25:00,14.72,14.73,14.68,14.69,602000.0,14.72,14.73,14.68,14.69,602000.0
2015-01-13 15:30:00,14.68,14.77,14.68,14.75,672000.0,14.68,14.77,14.68,14.75,672000.0
2015-01-13 15:35:00,14.75,14.78,14.74,14.78,882000.0,14.75,14.78,14.74,14.78,882000.0
2015-01-13 15:40:00,14.78,14.79,14.76,14.77,1098000.0,14.78,14.79,14.76,14.77,1098000.0
2015-01-13 15:45:00,14.78,14.78,14.74,14.75,952000.0,14.78,14.78,14.74,14.75,952000.0
2015-01-13 15:50:00,14.75,14.76,14.72,14.73,1200000.0,14.75,14.76,14.72,14.73,1200000.0
2015-01-13 15:55:00,14.73,14.75,14.72,14.74,2054000.0,14.73,14.75,14.72,14.74,2054000.0
2015-01-14 09:30:00,14.63,14.7,14.59,14.69,3032000.0,14.63,14.7,14.59,14.69,3032000.0
2015-01-14 09:35:00,14.7,14.8,14.65,14.69,1506000.0,14.7,14.8,14.65,14.69,1506000.0
2015-01-14 09:40:00,14.68,14.7,14.63,14.69,1340000.0,14.68,14.7,14.63,14.69,1340000.0
2015-01-14 09:45:00,14.68,14.69,14.6,14.63,696000.0,14.68,14.69,14.6,14.63,696000.0
2015-01-14 09:50:00,14.62,14.64,14.56,14.58,1446000.0,14.62,14.64,14.56,14.58,1446000.0
2015-01-14 09:55:00,14.58,14.59,14.53,14.55,1708000.0,14.58,14.59,14.53,14.55,1708000.0
2015-01-14 10:00:00,14.56,14.58,14.51,14.51,2336000.0,14.56,14.58,14.51,14.51,2336000.0
2015-01-14 10:05:00,14.51,14.56,14.47,14.56,2892000.0,14.51,14.56,14.47,14.56,2892000.0
2015-01-14 10:10:00,14.55,14.56,14.51,14.51,1396000.0,14.55,14.56,14.51,14.51,1396000.0
2015-01-14 10:15:00,14.51,14.51,14.41,14.42,2224000.0,14.51,14.51,14.41,14.42,2224000.0
2015-01-14 10:20:00,14.42,14.44,14.36,14.37,2896000.0,14.42,14.44,14.36,14.37,2896000.0
2015-01-14 10:25:00,14.37,14.41,14.33,14.38,2928000.0,14.37,14.41,14.33,14.38,2928000.0
2015-01-14 10:30:00,14.38,14.42,14.37,14.41,2228000.0,14.38,14.42,14.37,14.41,2228000.0
2015-01-14 10:35:00,14.4,14.42,14.38,14.38,1860000.0,14.4,14.42,14.38,14.38,1860000.0
2015-01-14 10:40:00,14.38,14.43,14.38,14.42,1680000.0,14.38,14.43,14.38,14.42,1680000.0
2015-01-14 10:45:00,14.42,14.45,14.41,14.44,1624000.0,14.42,14.45,14.41,14.44,1624000.0
2015-01-14 10:50:00,14.43,14.44,14.39,14.42,1568000.0,14.43,14.44,14.39,14.42,1568000.0
2015-01-14 10:55:00,14.42,14.43,14.4,14.4,816000.0,14.42,14.43,14.4,14.4,816000.0
2015-01-14 11:00:00,14.4,14.41,14.36,14.38,1462000.0,14.4,14.41,14.36,14.38,1462000.0
2015-01-14 11:05:00,14.38,14.38,14.36,14.37,688000.0,14.38,14.38,14.36,14.37,688000.0
2015-01-14 11:10:00,14.37,14.38,14.35,14.36,948000.0,14.37,14.38,14.35,14.36,948000.0
2015-01-14 11:15:00,14.35,14.38,14.34,14.37,1056000.0,14.35,14.38,14.34,14.37,1056000.0
2015-01-14 11:20:00,14.37,14.4,14.37,14.4,526000.0,14.37,14.4,14.37,14.4,526000.0
2015-01-14 11:25:00,14.39,14.4,14.36,14.38,756000.0,14.39,14.4,14.36,14.38,756000.0
2015-01-14 11:30:00,14.37,14.38,14.33,14.34,1090000.0,14.37,14.38,14.33,14.34,1090000.0
2015-01-14 11:35:00,14.34,14.4,14.34,14.4,894000.0,14.34,14.4,14.34,14.4,894000.0
2015-01-14 11:40:00,14.4,14.42,14.39,14.41,828000.0,14.4,14.42,14.39,14.41,828000.0
2015-01-14 11:45:00,14.4,14.43,14.4,14.43,696000.0,14.4,14.43,14.4,14.43,696000.0
2015-01-14 11:50:00,14.42,14.43,14.39,14.4,616000.0,14.42,14.43,14.39,14.4,616000.0
2015-01-14 11:55:00,14.4,14.42,14.4,14.41,366000.0,14.4,14.42,14.4,14.41,366000.0
2015-01-14 12:00:00,14.4,14.43,14.4,14.43,586000.0,14.4,14.43,14.4,14.43,586000.0
2015-01-14 12:05:00,14.43,14.43,14.4,14.43,914000.0,14.43,14.43,14.4,14.43,914000.0
2015-01-14 12:10:00,14.43,14.43,14.38,14.39,518000.0,14.43,14.43,14.38,14.39,518000.0
2015-01-14 12:15:00,14.39,14.4,14.37,14.38,588000.0,14.39,14.4,14.37,14.38,588000.0
2015-01-14 12:20:00,14.38,14.39,14.36,14.38,406000.0,14.38,14.39,14.36,14.38,406000.0
2015-01-14 12:25:00,14.38,14.39,14.36,14.39,630000.0,14.38,14.39,14.36,14.39,630000.0
2015-01-14 12:30:00,14.39,14.41,14.38,14.41,426000.0,14.39,14.41,14.38,14.41,426000.0
2015-01-14 12:35:00,14.41,14.45,14.4,14.43,620000.0,14.41,14.45,14.4,14.43,620000.0
2015-01-14 12:40:00,14.43,14.45,14.42,14.44,874000.0,14.43,14.45,14.42,14.44,874000.0
2015-01-14 12:45:00,14.43,14.45,14.42,14.43,530000.0,14.43,14.45,14.42,14.43,530000.0
2015-01-14 12:50:00,14.43,14.43,14.41,14.42,648000.0,14.43,14.43,14.41,14.42,648000.0
2015-01-14 12:55:00,14.42,14.43,14.41,14.43,668000.0,14.42,14.43,14.41,14.43,668000.0
2015-01-14 13:00:00,14.43,14.46,14.42,14.45,762000.0,14.43,14.46,14.42,14.45,762000.0
2015-01-14 13:05:00,14.45,14.46,14.43,14.45,838000.0,14.45,14.46,14.43,14.45,838000.0
2015-01-14 13:10:00,14.45,14.45,14.39,14.39,636000.0,14.45,14.45,14.39,14.39,636000.0
2015-01-14 13:15:00,14.4,14.44,14.39,14.44,758000.0,14.4,14.44,14.39,14.44,758000.0
2015-01-14 13:20:00,14.44,14.44,14.41,14.41,482000.0,14.44,14.44,14.41,14.41,482000.0
2015-01-14 13:25:00,14.41,14.43,14.41,14.41,382000.0,14.41,14.43,14.41,14.41,382000.0
2015-01-14 13:30:00,14.42,14.42,14.4,14.41,496000.0,14.42,14.42,14.4,14.41,496000.0
2015-01-14 13:35:00,14.4,14.41,14.4,14.4,518000.0,14.4,14.41,14.4,14.4,518000.0
2015-01-14 13:40:00,14.4,14.41,14.39,14.4,698000.0,14.4,14.41,14.39,14.4,698000.0
2015-01-14 13:45:00,14.4,14.44,14.39,14.42,756000.0,14.4,14.44,14.39,14.42,756000.0
2015-01-14 13:50:00,14.42,14.42,14.39,14.4,532000.0,14.42,14.42,14.39,14.4,532000.0
2015-01-14 13:55:00,14.41,14.43,14.4,14.43,506000.0,14.41,14.43,14.4,14.43,506000.0
2015-01-14 14:00:00,14.43,14.44,14.42,14.44,554000.0,14.43,14.44,14.42,14.44,554000.0
2015-01-14 14:05:00,14.44,14.46,14.43,14.45,850000.0,14.44,14.46,14.43,14.45,850000.0
2015-01-14 14:10:00,14.44,14.51,14.43,14.49,796000.0,14.44,14.51,14.43,14.49,796000.0
2015-01-14 14:15:00,14.49,14.56,14.49,14.55,1266000.0,14.49,14.56,14.49,14.55,1266000.0
2015-01-14 14:20:00,14.55,14.56,14.54,14.54,736000.0,14.55,14.56,14.54,14.54,736000.0
2015-01-14 14:25:00,14.55,14.57,14.54,14.57,644000.0,14.55,14.57,14.54,14.57,644000.0
2015-01-14 14:30:00,14.57,14.62,14.56,14.62,1340000.0,14.57,14.62,14.56,14.62,1340000.0
2015-01-14 14:35:00,14.62,14.65,14.61,14.63,1732000.0,14.62,14.65,14.61,14.63,1732000.0
2015-01-14 14:40:00,14.62,14.64,14.58,14.58,1300000.0,14.62,14.64,14.58,14.58,1300000.0
2015-01-14 14:45:00,14.58,14.6,14.57,14.57,648000.0,14.58,14.6,14.57,14.57,648000.0
2015-01-14 14:50:00,14.57,14.58,14.55,14.55,670000.0,14.57,14.58,14.55,14.55,670000.0
2015-01-14 14:55:00,14.56,14.59,14.54,14.58,1522000.0,14.56,14.59,14.54,14.58,1522000.0
2015-01-14 15:00:00,14.58,14.63,14.58,14.6,922000.0,14.58,14.63,14.58,14.6,922000.0
2015-01-14 15:05:00,14.6,14.61,14.59,14.6,612000.0,14.6,14.61,14.59,14.6,612000.0
2015-01-14 15:10:00,14.6,14.62,14.58,14.61,660000.0,14.6,14.62,14.58,14.61,660000.0
2015-01-14 15:15:00,14.61,14.66,14.61,14.65,1048000.0,14.61,14.66,14.61,14.65,1048000.0
2015-01-14 15:20:00,14.66,14.71,14.65,14.7,2044000.0,14.66,14.71,14.65,14.7,2044000.0
2015-01-14 15:25:00,14.7,14.71,14.69,14.7,2956000.0,14.7,14.71,14.69,14.7,2956000.0
2015-01-14 15:30:00,14.7,14.72,14.64,14.65,1312000.0,14.7,14.72,14.64,14.65,1312000.0
2015-01-14 15:35:00,14.65,14.65,14.61,14.62,814000.0,14.65,14.65,14.61,14.62,814000.0
2015-01-14 15:40:00,14.62,14.66,14.62,14.64,1486000.0,14.62,14.66,14.62,14.64,1486000.0
2015-01-14 15:45:00,14.64,14.67,14.64,14.65,1418000.0,14.64,14.67,14.64,14.65,1418000.0
2015-01-14 15:50:00,14.65,14.66,14.65,14.65,1352000.0,14.65,14.66,14.65,14.65,1352000.0
2015-01-14 15:55:00,14.65,14.67,14.65,14.66,3410000.0,14.65,14.67,14.65,14.66,3410000.0
2015-01-15 09:30:00,14.67,14.8,14.66,14.76,2886000.0,14.67,14.8,14.66,14.76,2886000.0
2015-01-15 09:35:00,14.76,14.77,14.68,14.71,2454000.0,14.76,14.77,14.68,14.71,2454000.0
2015-01-15 09:40:00,14.68,14.73,14.68,14.7,1256000.0,14.68,14.73,14.68,14.7,1256000.0
2015-01-15 09:45:00,14.69,14.7,14.58,14.59,1572000.0,14.69,14.7,14.58,14.59,1572000.0
2015-01-15 09:50:00,14.59,14.62,14.57,14.59,1596000.0,14.59,14.62,14.57,14.59,1596000.0
2015-01-15 09:55:00,14.59,14.59,14.52,14.56,1254000.0,14.59,14.59,14.52,14.56,1254000.0
2015-01-15 10:00:00,14.55,14.57,14.52,14.55,918000.0,14.55,14.57,14.52,14.55,918000.0
2015-01-15 10:05:00,14.55,14.6,14.54,14.59,808000.0,14.55,14.6,14.54,14.59,808000.0
2015-01-15 10:10:00,14.58,14.59,14.53,14.57,1134000.0,14.58,14.59,14.53,14.57,1134000.0
2015-01-15 10:15:00,14.56,14.61,14.56,14.57,778000.0,14.56,14.61,14.56,14.57,778000.0
2015-01-15 10:20:00,14.57,14.57,14.53,14.54,816000.0,14.57,14.57,14.53,14.54,816000.0
2015-01-15 10:25:00,14.54,14.57,14.5,14.53,1290000.0,14.54,14.57,14.5,14.53,1290000.0
2015-01-15 10:30:00,14.54,14.61,14.53,14.61,888000.0,14.54,14.61,14.53,14.61,888000.0
2015-01-15 10:35:00,14.6,14.61,14.56,14.58,670000.0,14.6,14.61,14.56,14.58,670000.0
2015-01-15 10:40:00,14.57,14.57,14.52,14.53,862000.0,14.57,14.57,14.52,14.53,862000.0
2015-01-15 10:45:00,14.52,14.54,14.5,14.52,794000.0,14.52,14.54,14.5,14.52,794000.0
2015-01-15 10:50:00,14.52,14.54,14.51,14.52,520000.0,14.52,14.54,14.51,14.52,520000.0
2015-01-15 10:55:00,14.52,14.53,14.48,14.5,988000.0,14.52,14.53,14.48,14.5,988000.0
2015-01-15 11:00:00,14.5,14.51,14.46,14.48,746000.0,14.5,14.51,14.46,14.48,746000.0
2015-01-15 11:05:00,14.48,14.49,14.46,14.49,450000.0,14.48,14.49,14.46,14.49,450000.0
2015-01-15 11:10:00,14.49,14.52,14.48,14.51,416000.0,14.49,14.52,14.48,14.51,416000.0
2015-01-15 11:15:00,14.51,14.51,14.47,14.47,488000.0,14.51,14.51,14.47,14.47,488000.0
2015-01-15 11:20:00,14.47,14.48,14.46,14.46,364000.0,14.47,14.48,14.46,14.46,364000.0
2015-01-15 11:25:00,14.46,14.5,14.46,14.49,504000.0,14.46,14.5,14.46,14.49,504000.0
2015-01-15 11:30:00,14.49,14.54,14.48,14.53,498000.0,14.49,14.54,14.48,14.53,498000.0
2015-01-15 11:35:00,14.53,14.53,14.48,14.5,772000.0,14.53,14.53,14.48,14.5,772000.0
2015-01-15 11:40:00,14.5,14.53,14.5,14.53,534000.0,14.5,14.53,14.5,14.53,534000.0
2015-01-15 11:45:00,14.53,14.54,14.51,14.51,378000.0,14.53,14.54,14.51,14.51,378000.0
2015-01-15 11:50:00,14.51,14.51,14.48,14.5,420000.0,14.51,14.51,14.48,14.5,420000.0
2015-01-15 11:55:00,14.5,14.5,14.47,14.48,354000.0,14.5,14.5,14.47,14.48,354000.0
2015-01-15 12:00:00,14.48,14.49,14.47,14.48,246000.0,14.48,14.49,14.47,14.48,246000.0
2015-01-15 12:05:00,14.48,14.49,14.47,14.48,276000.0,14.48,14.49,14.47,14.48,276000.0
2015-01-15 12:10:00,14.48,14.51,14.48,14.49,362000.0,14.48,14.51,14.48,14.49,362000.0
2015-01-15 12:15:00,14.49,14.5,14.46,14.47,492000.0,14.49,14.5,14.46,14.47,492000.0
2015-01-15 12:20:00,14.46,14.48,14.46,14.47,216000.0,14.46,14.48,14.46,14.47,216000.0
2015-01-15 12:25:00,14.47,14.5,14.47,14.48,270000.0,14.47,14.5,14.47,14.48,270000.0
2015-01-15 12:30:00,14.47,14.49,14.46,14.48,376000.0,14.47,14.49,14.46,14.48,376000.0
2015-01-15 12:35:00,14.48,14.49,14.45,14.46,778000.0,14.48,14.49,14.45,14.46,778000.0
2015-01-15 12:40:00,14.46,14.47,14.43,14.43,720000.0,14.46,14.47,14.43,14.43,720000.0
2015-01-15 12:45:00,14.43,14.43,14.4,14.42,1028000.0,14.43,14.43,14.4,14.42,1028000.0
2015-01-15 12:50:00,14.42,14.43,14.4,14.43,312000.0,14.42,14.43,14.4,14.43,312000.0
2015-01-15 12:55:00,14.43,14.43,14.41,14.41,1050000.0,14.43,14.43,14.41,14.41,1050000.0
2015-01-15 13:00:00,14.41,14.44,14.41,14.44,1124000.0,14.41,14.44,14.41,14.44,1124000.0
2015-01-15 13:05:00,14.44,14.45,14.42,14.43,496000.0,14.44,14.45,14.42,14.43,496000.0
2015-01-15 13:10:00,14.44,14.46,14.43,14.46,578000.0,14.44,14.46,14.43,14.46,578000.0
2015-01-15 13:15:00,14.46,14.47,14.44,14.44,258000.0,14.46,14.47,14.44,14.44,258000.0
2015-01-15 13:20:00,14.44,14.45,14.41,14.42,420000.0,14.44,14.45,14.41,14.42,420000.0
2015-01-15 13:25:00,14.42,14.43,14.41,14.41,454000.0,14.42,14.43,14.41,14.41,454000.0
2015-01-15 13:30:00,14.41,14.42,14.39,14.42,862000.0,14.41,14.42,14.39,14.42,862000.0
2015-01-15 13:35:00,14.42,14.43,14.4,14.4,294000.0,14.42,14.43,14.4,14.4,294000.0
2015-01-15 13:40:00,14.4,14.41,14.38,14.39,372000.0,14.4,14.41,14.38,14.39,372000.0
2015-01-15 13:45:00,14.39,14.4,14.39,14.4,424000.0,14.39,14.4,14.39,14.4,424000.0
2015-01-15 13:50:00,14.4,14.42,14.4,14.41,412000.0,14.4,14.42,14.4,14.41,412000.0
2015-01-15 13:55:00,14.41,14.41,14.38,14.38,630000.0,14.41,14.41,14.38,14.38,630000.0
2015-01-15 14:00:00,14.39,14.4,14.37,14.39,656000.0,14.39,14.4,14.37,14.39,656000.0
2015-01-15 14:05:00,14.39,14.4,14.37,14.39,642000.0,14.39,14.4,14.37,14.39,642000.0
2015-01-15 14:10:00,14.38,14.4,14.38,14.4,578000.0,14.38,14.4,14.38,14.4,578000.0
2015-01-15 14:15:00,14.4,14.43,14.4,14.42,682000.0,14.4,14.43,14.4,14.42,682000.0
2015-01-15 14:20:00,14.42,14.42,14.38,14.38,482000.0,14.42,14.42,14.38,14.38,482000.0
2015-01-15 14:25:00,14.38,14.39,14.37,14.37,578000.0,14.38,14.39,14.37,14.37,578000.0
2015-01-15 14:30:00,14.37,14.4,14.37,14.4,414000.0,14.37,14.4,14.37,14.4,414000.0
2015-01-15 14:35:00,14.4,14.41,14.36,14.37,344000.0,14.4,14.41,14.36,14.37,344000.0
2015-01-15 14:40:00,14.37,14.38,14.36,14.37,762000.0,14.37,14.38,14.36,14.37,762000.0
2015-01-15 14:45:00,14.37,14.4,14.36,14.39,560000.0,14.37,14.4,14.36,14.39,560000.0
2015-01-15 14:50:00,14.39,14.41,14.38,14.41,608000.0,14.39,14.41,14.38,14.41,608000.0
2015-01-15 14:55:00,14.41,14.45,14.41,14.43,1016000.0,14.41,14.45,14.41,14.43,1016000.0
2015-01-15 15:00:00,14.43,14.44,14.41,14.42,464000.0,14.43,14.44,14.41,14.42,464000.0
2015-01-15 15:05:00,14.42,14.42,14.4,14.41,402000.0,14.42,14.42,14.4,14.41,402000.0
2015-01-15 15:10:00,14.41,14.41,14.38,14.39,646000.0,14.41,14.41,14.38,14.39,646000.0
2015-01-15 15:15:00,14.4,14.41,14.37,14.41,952000.0,14.4,14.41,14.37,14.41,952000.0
2015-01-15 15:20:00,14.41,14.41,14.39,14.4,450000.0,14.41,14.41,14.39,14.4,450000.0
2015-01-15 15:25:00,14.41,14.42,14.39,14.41,614000.0,14.41,14.42,14.39,14.41,614000.0
2015-01-15 15:30:00,14.4,14.43,14.39,14.41,634000.0,14.4,14.43,14.39,14.41,634000.0
2015-01-15 15:35:00,14.41,14.42,14.4,14.41,616000.0,14.41,14.42,14.4,14.41,616000.0
2015-01-15 15:40:00,14.41,14.41,14.39,14.39,1040000.0,14.41,14.41,14.39,14.39,1040000.0
2015-01-15 15:45:00,14.39,14.4,14.39,14.39,1148000.0,14.39,14.4,14.39,14.39,1148000.0
2015-01-15 15:50:00,14.39,14.39,14.36,14.36,2172000.0,14.39,14.39,14.36,14.36,2172000.0
2015-01-15 15:55:00,14.36,14.38,14.34,14.35,4668000.0,14.36,14.38,14.34,14.35,4668000.0
2015-01-16 09:30:00,14.31,14.4,14.26,14.4,5170000.0,14.31,14.4,14.26,14.4,5170000.0
2015-01-16 09:35:00,14.4,14.46,14.4,14.45,1108000.0,14.4,14.46,14.4,14.45,1108000.0
2015-01-16 09:40:00,14.43,14.49,14.43,14.45,1292000.0,14.43,14.49,14.43,14.45,1292000.0
2015-01-16 09:45:00,14.44,14.46,14.4,14.42,960000.0,14.44,14.46,14.4,14.42,960000.0
2015-01-16 09:50:00,14.42,14.44,14.35,14.36,716000.0,14.42,14.44,14.35,14.36,716000.0
2015-01-16 09:55:00,14.36,14.42,14.36,14.39,1144000.0,14.36,14.42,14.36,14.39,1144000.0
2015-01-16 10:00:00,14.4,14.45,14.4,14.42,1394000.0,14.4,14.45,14.4,14.42,1394000.0
2015-01-16 10:05:00,14.42,14.45,14.39,14.41,424000.0,14.42,14.45,14.39,14.41,424000.0
2015-01-16 10:10:00,14.41,14.43,14.36,14.37,782000.0,14.41,14.43,14.36,14.37,782000.0
2015-01-16 10:15:00,14.36,14.41,14.36,14.4,868000.0,14.36,14.41,14.36,14.4,868000.0
2015-01-16 10:20:00,14.41,14.42,14.36,14.41,594000.0,14.41,14.42,14.36,14.41,594000.0
2015-01-16 10:25:00,14.42,14.45,14.41,14.42,586000.0,14.42,14.45,14.41,14.42,586000.0
2015-01-16 10:30:00,14.42,14.48,14.42,14.46,878000.0,14.42,14.48,14.42,14.46,878000.0
2015-01-16 10:35:00,14.47,14.47,14.43,14.44,322000.0,14.47,14.47,14.43,14.44,322000.0
2015-01-16 10:40:00,14.44,14.46,14.41,14.42,586000.0,14.44,14.46,14.41,14.42,586000.0
2015-01-16 10:45:00,14.43,14.43,14.39,14.39,508000.0,14.43,14.43,14.39,14.39,508000.0
2015-01-16 10:50:00,14.38,14.44,14.38,14.43,428000.0,14.38,14.44,14.38,14.43,428000.0
2015-01-16 10:55:00,14.43,14.47,14.42,14.45,514000.0,14.43,14.47,14.42,14.45,514000.0
2015-01-16 11:00:00,14.44,14.48,14.43,14.44,416000.0,14.44,14.48,14.43,14.44,416000.0
2015-01-16 11:05:00,14.44,14.44,14.41,14.43,154000.0,14.44,14.44,14.41,14.43,154000.0
2015-01-16 11:10:00,14.43,14.44,14.4,14.43,702000.0,14.43,14.44,14.4,14.43,702000.0
2015-01-16 11:15:00,14.43,14.47,14.42,14.46,452000.0,14.43,14.47,14.42,14.46,452000.0
2015-01-16 11:20:00,14.46,14.46,14.43,14.43,526000.0,14.46,14.46,14.43,14.43,526000.0
2015-01-16 11:25:00,14.43,14.43,14.4,14.41,360000.0,14.43,14.43,14.4,14.41,360000.0
2015-01-16 11:30:00,14.41,14.42,14.4,14.4,222000.0,14.41,14.42,14.4,14.4,222000.0
2015-01-16 11:35:00,14.4,14.42,14.38,14.41,450000.0,14.4,14.42,14.38,14.41,450000.0
2015-01-16 11:40:00,14.41,14.44,14.4,14.42,198000.0,14.41,14.44,14.4,14.42,198000.0
2015-01-16 11:45:00,14.42,14.43,14.39,14.4,226000.0,14.42,14.43,14.39,14.4,226000.0
2015-01-16 11:50:00,14.39,14.4,14.38,14.39,304000.0,14.39,14.4,14.38,14.39,304000.0
2015-01-16 11:55:00,14.39,14.4,14.37,14.38,280000.0,14.39,14.4,14.37,14.38,280000.0
2015-01-16 12:00:00,14.38,14.39,14.37,14.39,308000.0,14.38,14.39,14.37,14.39,308000.0
2015-01-16 12:05:00,14.39,14.4,14.36,14.38,606000.0,14.39,14.4,14.36,14.38,606000.0
2015-01-16 12:10:00,14.37,14.38,14.36,14.36,542000.0,14.37,14.38,14.36,14.36,542000.0
2015-01-16 12:15:00,14.37,14.37,14.36,14.36,244000.0,14.37,14.37,14.36,14.36,244000.0
2015-01-16 12:20:00,14.36,14.36,14.35,14.35,396000.0,14.36,14.36,14.35,14.35,396000.0
2015-01-16 12:25:00,14.35,14.37,14.35,14.36,372000.0,14.35,14.37,14.35,14.36,372000.0
2015-01-16 12:30:00,14.37,14.4,14.36,14.39,304000.0,14.37,14.4,14.36,14.39,304000.0
2015-01-16 12:35:00,14.39,14.39,14.38,14.39,166000.0,14.39,14.39,14.38,14.39,166000.0
2015-01-16 12:40:00,14.4,14.42,14.4,14.41,504000.0,14.4,14.42,14.4,14.41,504000.0
2015-01-16 12:45:00,14.41,14.42,14.4,14.42,248000.0,14.41,14.42,14.4,14.42,248000.0
2015-01-16 12:50:00,14.43,14.46,14.42,14.45,712000.0,14.43,14.46,14.42,14.45,712000.0
2015-01-16 12:55:00,14.45,14.45,14.42,14.44,452000.0,14.45,14.45,14.42,14.44,452000.0
2015-01-16 13:00:00,14.44,14.44,14.43,14.43,150000.0,14.44,14.44,14.43,14.43,150000.0
2015-01-16 13:05:00,14.43,14.46,14.43,14.45,514000.0,14.43,14.46,14.43,14.45,514000.0
2015-01-16 13:10:00,14.45,14.45,14.43,14.43,434000.0,14.45,14.45,14.43,14.43,434000.0
2015-01-16 13:15:00,14.43,14.44,14.42,14.42,290000.0,14.43,14.44,14.42,14.42,290000.0
2015-01-16 13:20:00,14.42,14.44,14.42,14.42,244000.0,14.42,14.44,14.42,14.42,244000.0
2015-01-16 13:25:00,14.42,14.42,14.39,14.4,450000.0,14.42,14.42,14.39,14.4,450000.0
2015-01-16 13:30:00,14.41,14.44,14.39,14.43,364000.0,14.41,14.44,14.39,14.43,364000.0
2015-01-16 13:35:00,14.43,14.45,14.43,14.45,208000.0,14.43,14.45,14.43,14.45,208000.0
2015-01-16 13:40:00,14.44,14.45,14.42,14.45,230000.0,14.44,14.45,14.42,14.45,230000.0
2015-01-16 13:45:00,14.45,14.48,14.45,14.47,536000.0,14.45,14.48,14.45,14.47,536000.0
2015-01-16 13:50:00,14.48,14.48,14.46,14.47,330000.0,14.48,14.48,14.46,14.47,330000.0
2015-01-16 13:55:00,14.47,14.48,14.46,14.46,534000.0,14.47,14.48,14.46,14.46,534000.0
2015-01-16 14:00:00,14.46,14.47,14.45,14.47,434000.0,14.46,14.47,14.45,14.47,434000.0
2015-01-16 14:05:00,14.46,14.47,14.46,14.46,278000.0,14.46,14.47,14.46,14.46,278000.0
2015-01-16 14:10:00,14.46,14.46,14.44,14.44,652000.0,14.46,14.46,14.44,14.44,652000.0
2015-01-16 14:15:00,14.44,14.45,14.42,14.43,700000.0,14.44,14.45,14.42,14.43,700000.0
2015-01-16 14:20:00,14.43,14.44,14.41,14.41,204000.0,14.43,14.44,14.41,14.41,204000.0
2015-01-16 14:25:00,14.41,14.43,14.4,14.42,376000.0,14.41,14.43,14.4,14.42,376000.0
2015-01-16 14:30:00,14.41,14.41,14.39,14.4,456000.0,14.41,14.41,14.39,14.4,456000.0
2015-01-16 14:35:00,14.4,14.41,14.39,14.4,344000.0,14.4,14.41,14.39,14.4,344000.0
2015-01-16 14:40:00,14.4,14.42,14.4,14.41,422000.0,14.4,14.42,14.4,14.41,422000.0
2015-01-16 14:45:00,14.41,14.43,14.41,14.42,314000.0,14.41,14.43,14.41,14.42,314000.0
2015-01-16 14:50:00,14.42,14.43,14.41,14.43,412000.0,14.42,14.43,14.41,14.43,412000.0
2015-01-16 14:55:00,14.42,14.43,14.42,14.42,396000.0,14.42,14.43,14.42,14.42,396000.0
2015-01-16 15:00:00,14.42,14.43,14.4,14.42,600000.0,14.42,14.43,14.4,14.42,600000.0
2015-01-16 15:05:00,14.42,14.43,14.41,14.42,382000.0,14.42,14.43,14.41,14.42,382000.0
2015-01-16 15:10:00,14.42,14.42,14.41,14.41,422000.0,14.42,14.42,14.41,14.41,422000.0
2015-01-16 15:15:00,14.41,14.43,14.41,14.42,300000.0,14.41,14.43,14.41,14.42,300000.0
2015-01-16 15:20:00,14.42,14.43,14.41,14.43,410000.0,14.42,14.43,14.41,14.43,410000.0
2015-01-16 15:25:00,14.43,14.43,14.41,14.42,732000.0,14.43,14.43,14.41,14.42,732000.0
2015-01-16 15:30:00,14.42,14.42,14.41,14.42,714000.0,14.42,14.42,14.41,14.42,714000.0
2015-01-16 15:35:00,14.42,14.44,14.42,14.44,688000.0,14.42,14.44,14.42,14.44,688000.0
2015-01-16 15:40:00,14.44,14.45,14.44,14.44,626000.0,14.44,14.45,14.44,14.44,626000.0
2015-01-16 15:45:00,14.44,14.46,14.44,14.46,1202000.0,14.44,14.46,14.44,14.46,1202000.0
2015-01-16 15:50:00,14.46,14.5,14.46,14.5,3688000.0,14.46,14.5,14.46,14.5,3688000.0
2015-01-16 15:55:00,14.5,14.54,14.5,14.51,6844000.0,14.5,14.54,14.5,14.51,6844000.0
2015-01-20 09:30:00,14.63,14.67,14.62,14.64,2244000.0,14.63,14.67,14.62,14.64,2244000.0
2015-01-20 09:35:00,14.63,14.64,14.56,14.59,1976000.0,14.63,14.64,14.56,14.59,1976000.0
2015-01-20 09:40:00,14.59,14.62,14.55,14.55,1260000.0,14.59,14.62,14.55,14.55,1260000.0
2015-01-20 09:45:00,14.56,14.57,14.48,14.51,1544000.0,14.56,14.57,14.48,14.51,1544000.0
2015-01-20 09:50:00,14.51,14.52,14.46,14.46,1108000.0,14.51,14.52,14.46,14.46,1108000.0
2015-01-20 09:55:00,14.46,14.51,14.46,14.48,816000.0,14.46,14.51,14.46,14.48,816000.0
2015-01-20 10:00:00,14.48,14.51,14.46,14.48,752000.0,14.48,14.51,14.46,14.48,752000.0
2015-01-20 10:05:00,14.48,14.52,14.46,14.5,906000.0,14.48,14.52,14.46,14.5,906000.0
2015-01-20 10:10:00,14.5,14.51,14.47,14.49,586000.0,14.5,14.51,14.47,14.49,586000.0
2015-01-20 10:15:00,14.49,14.49,14.44,14.48,850000.0,14.49,14.49,14.44,14.48,850000.0
2015-01-20 10:20:00,14.47,14.49,14.46,14.48,612000.0,14.47,14.49,14.46,14.48,612000.0
2015-01-20 10:25:00,14.48,14.49,14.45,14.47,1090000.0,14.48,14.49,14.45,14.47,1090000.0
2015-01-20 10:30:00,14.47,14.48,14.45,14.46,774000.0,14.47,14.48,14.45,14.46,774000.0
2015-01-20 10:35:00,14.46,14.49,14.46,14.46,810000.0,14.46,14.49,14.46,14.46,810000.0
2015-01-20 10:40:00,14.46,14.47,14.43,14.45,744000.0,14.46,14.47,14.43,14.45,744000.0
2015-01-20 10:45:00,14.44,14.46,14.43,14.44,418000.0,14.44,14.46,14.43,14.44,418000.0
2015-01-20 10:50:00,14.44,14.44,14.41,14.42,490000.0,14.44,14.44,14.41,14.42,490000.0
2015-01-20 10:55:00,14.42,14.43,14.41,14.43,694000.0,14.42,14.43,14.41,14.43,694000.0
2015-01-20 11:00:00,14.43,14.43,14.39,14.41,902000.0,14.43,14.43,14.39,14.41,902000.0
2015-01-20 11:05:00,14.41,14.41,14.4,14.41,1626000.0,14.41,14.41,14.4,14.41,1626000.0
2015-01-20 11:10:00,14.41,14.41,14.39,14.41,638000.0,14.41,14.41,14.39,14.41,638000.0
2015-01-20 11:15:00,14.41,14.41,14.39,14.4,732000.0,14.41,14.41,14.39,14.4,732000.0
2015-01-20 11:20:00,14.41,14.41,14.4,14.4,514000.0,14.41,14.41,14.4,14.4,514000.0
2015-01-20 11:25:00,14.4,14.4,14.38,14.4,494000.0,14.4,14.4,14.38,14.4,494000.0
2015-01-20 11:30:00,14.4,14.41,14.39,14.4,248000.0,14.4,14.41,14.39,14.4,248000.0
2015-01-20 11:35:00,14.4,14.41,14.39,14.4,524000.0,14.4,14.41,14.39,14.4,524000.0
2015-01-20 11:40:00,14.39,14.39,14.36,14.37,528000.0,14.39,14.39,14.36,14.37,528000.0
2015-01-20 11:45:00,14.37,14.37,14.32,14.33,908000.0,14.37,14.37,14.32,14.33,908000.0
2015-01-20 11:50:00,14.33,14.34,14.32,14.34,1166000.0,14.33,14.34,14.32,14.34,1166000.0
2015-01-20 11:55:00,14.33,14.36,14.33,14.36,514000.0,14.33,14.36,14.33,14.36,514000.0
2015-01-20 12:00:00,14.36,14.39,14.35,14.37,760000.0,14.36,14.39,14.35,14.37,760000.0
2015-01-20 12:05:00,14.37,14.38,14.37,14.38,408000.0,14.37,14.38,14.37,14.38,408000.0
2015-01-20 12:10:00,14.38,14.39,14.37,14.39,416000.0,14.38,14.39,14.37,14.39,416000.0
2015-01-20 12:15:00,14.39,14.41,14.38,14.4,464000.0,14.39,14.41,14.38,14.4,464000.0
2015-01-20 12:20:00,14.39,14.41,14.38,14.4,192000.0,14.39,14.41,14.38,14.4,192000.0
2015-01-20 12:25:00,14.4,14.41,14.4,14.41,292000.0,14.4,14.41,14.4,14.41,292000.0
2015-01-20 12:30:00,14.41,14.42,14.38,14.38,212000.0,14.41,14.42,14.38,14.38,212000.0
2015-01-20 12:35:00,14.39,14.4,14.37,14.4,348000.0,14.39,14.4,14.37,14.4,348000.0
2015-01-20 12:40:00,14.4,14.44,14.4,14.44,476000.0,14.4,14.44,14.4,14.44,476000.0
2015-01-20 12:45:00,14.44,14.45,14.43,14.43,404000.0,14.44,14.45,14.43,14.43,404000.0
2015-01-20 12:50:00,14.43,14.45,14.43,14.43,252000.0,14.43,14.45,14.43,14.43,252000.0
2015-01-20 12:55:00,14.43,14.45,14.43,14.44,412000.0,14.43,14.45,14.43,14.44,412000.0
2015-01-20 13:00:00,14.43,14.45,14.43,14.43,270000.0,14.43,14.45,14.43,14.43,270000.0
2015-01-20 13:05:00,14.44,14.44,14.39,14.39,162000.0,14.44,14.44,14.39,14.39,162000.0
2015-01-20 13:10:00,14.39,14.42,14.39,14.41,168000.0,14.39,14.42,14.39,14.41,168000.0
2015-01-20 13:15:00,14.4,14.42,14.4,14.42,100000.0,14.4,14.42,14.4,14.42,100000.0
2015-01-20 13:20:00,14.43,14.47,14.43,14.45,394000.0,14.43,14.47,14.43,14.45,394000.0
2015-01-20 13:25:00,14.46,14.47,14.45,14.46,294000.0,14.46,14.47,14.45,14.46,294000.0
2015-01-20 13:30:00,14.46,14.47,14.45,14.46,368000.0,14.46,14.47,14.45,14.46,368000.0
2015-01-20 13:35:00,14.46,14.47,14.45,14.46,232000.0,14.46,14.47,14.45,14.46,232000.0
2015-01-20 13:40:00,14.46,14.47,14.45,14.46,292000.0,14.46,14.47,14.45,14.46,292000.0
2015-01-20 13:45:00,14.47,14.47,14.45,14.46,262000.0,14.47,14.47,14.45,14.46,262000.0
2015-01-20 13:50:00,14.46,14.46,14.44,14.45,194000.0,14.46,14.46,14.44,14.45,194000.0
2015-01-20 13:55:00,14.46,14.46,14.43,14.44,192000.0,14.46,14.46,14.43,14.44,192000.0
2015-01-20 14:00:00,14.44,14.46,14.43,14.45,590000.0,14.44,14.46,14.43,14.45,590000.0
2015-01-20 14:05:00,14.45,14.46,14.43,14.44,268000.0,14.45,14.46,14.43,14.44,268000.0
2015-01-20 14:10:00,14.44,14.45,14.43,14.44,302000.0,14.44,14.45,14.43,14.44,302000.0
2015-01-20 14:15:00,14.44,14.44,14.43,14.43,306000.0,14.44,14.44,14.43,14.43,306000.0
2015-01-20 14:20:00,14.43,14.44,14.42,14.43,380000.0,14.43,14.44,14.42,14.43,380000.0
2015-01-20 14:25:00,14.43,14.44,14.42,14.43,400000.0,14.43,14.44,14.42,14.43,400000.0
2015-01-20 14:30:00,14.43,14.46,14.42,14.45,636000.0,14.43,14.46,14.42,14.45,636000.0
2015-01-20 14:35:00,14.45,14.46,14.44,14.45,558000.0,14.45,14.46,14.44,14.45,558000.0
2015-01-20 14:40:00,14.45,14.48,14.44,14.47,546000.0,14.45,14.48,14.44,14.47,546000.0
2015-01-20 14:45:00,14.47,14.48,14.46,14.48,512000.0,14.47,14.48,14.46,14.48,512000.0
2015-01-20 14:50:00,14.48,14.5,14.48,14.48,340000.0,14.48,14.5,14.48,14.48,340000.0
2015-01-20 14:55:00,14.49,14.52,14.48,14.52,492000.0,14.49,14.52,14.48,14.52,492000.0
2015-01-20 15:00:00,14.52,14.52,14.49,14.49,418000.0,14.52,14.52,14.49,14.49,418000.0
2015-01-20 15:05:00,14.5,14.5,14.48,14.5,390000.0,14.5,14.5,14.48,14.5,390000.0
2015-01-20 15:10:00,14.5,14.5,14.48,14.49,506000.0,14.5,14.5,14.48,14.49,506000.0
2015-01-20 15:15:00,14.49,14.51,14.48,14.5,406000.0,14.49,14.51,14.48,14.5,406000.0
2015-01-20 15:20:00,14.5,14.51,14.48,14.5,406000.0,14.5,14.51,14.48,14.5,406000.0
2015-01-20 15:25:00,14.5,14.52,14.49,14.49,498000.0,14.5,14.52,14.49,14.49,498000.0
2015-01-20 15:30:00,14.49,14.5,14.46,14.46,1156000.0,14.49,14.5,14.46,14.46,1156000.0
2015-01-20 15:35:00,14.47,14.48,14.46,14.47,514000.0,14.47,14.48,14.46,14.47,514000.0
2015-01-20 15:40:00,14.47,14.49,14.47,14.49,886000.0,14.47,14.49,14.47,14.49,886000.0
2015-01-20 15:45:00,14.49,14.5,14.48,14.49,412000.0,14.49,14.5,14.48,14.49,412000.0
2015-01-20 15:50:00,14.49,14.5,14.47,14.47,1320000.0,14.49,14.5,14.47,14.47,1320000.0
2015-01-20 15:55:00,14.47,14.49,14.47,14.48,1644000.0,14.47,14.49,14.47,14.48,1644000.0
2015-01-21 09:30:00,14.49,14.49,14.39,14.39,2466000.0,14.49,14.49,14.39,14.39,2466000.0
2015-01-21 09:35:00,14.39,14.52,14.36,14.51,1616000.0,14.39,14.52,14.36,14.51,1616000.0
2015-01-21 09:40:00,14.51,14.59,14.48,14.56,1776000.0,14.51,14.59,14.48,14.56,1776000.0
2015-01-21 09:45:00,14.57,14.59,14.5,14.52,1256000.0,14.57,14.59,14.5,14.52,1256000.0
2015-01-21 09:50:00,14.52,14.58,14.51,14.53,1578000.0,14.52,14.58,14.51,14.53,1578000.0
2015-01-21 09:55:00,14.54,14.58,14.53,14.56,2244000.0,14.54,14.58,14.53,14.56,2244000.0
2015-01-21 10:00:00,14.57,14.68,14.56,14.67,2434000.0,14.57,14.68,14.56,14.67,2434000.0
2015-01-21 10:05:00,14.67,14.68,14.6,14.62,1498000.0,14.67,14.68,14.6,14.62,1498000.0
2015-01-21 10:10:00,14.62,14.65,14.6,14.64,590000.0,14.62,14.65,14.6,14.64,590000.0
2015-01-21 10:15:00,14.64,14.68,14.64,14.67,1088000.0,14.64,14.68,14.64,14.67,1088000.0
2015-01-21 10:20:00,14.66,14.66,14.6,14.64,594000.0,14.66,14.66,14.6,14.64,594000.0
2015-01-21 10:25:00,14.63,14.64,14.58,14.58,834000.0,14.63,14.64,14.58,14.58,834000.0
2015-01-21 10:30:00,14.6,14.6,14.55,14.55,808000.0,14.6,14.6,14.55,14.55,808000.0
2015-01-21 10:35:00,14.55,14.56,14.52,14.54,844000.0,14.55,14.56,14.52,14.54,844000.0
2015-01-21 10:40:00,14.54,14.71,14.53,14.69,4904000.0,14.54,14.71,14.53,14.69,4904000.0
2015-01-21 10:45:00,14.69,14.92,14.63,14.92,8268000.0,14.69,14.92,14.63,14.92,8268000.0
2015-01-21 10:50:00,14.91,15.08,14.91,15.08,10454000.0,14.91,15.08,14.91,15.08,10454000.0
2015-01-21 10:55:00,15.07,15.21,15.07,15.11,13196000.0,15.07,15.21,15.07,15.11,13196000.0
2015-01-21 11:00:00,15.12,15.16,15.04,15.04,8930000.0,15.12,15.16,15.04,15.04,8930000.0
2015-01-21 11:05:00,15.04,15.12,15.03,15.11,4392000.0,15.04,15.12,15.03,15.11,4392000.0
2015-01-21 11:10:00,15.12,15.3,15.11,15.29,6742000.0,15.12,15.3,15.11,15.29,6742000.0
2015-01-21 11:15:00,15.28,15.29,14.85,14.86,30436000.0,15.28,15.29,14.85,14.86,30436000.0
2015-01-21 11:20:00,14.86,14.87,14.78,14.85,10486000.0,14.86,14.87,14.78,14.85,10486000.0
2015-01-21 11:25:00,14.86,14.89,14.84,14.88,5300000.0,14.86,14.89,14.84,14.88,5300000.0
2015-01-21 11:30:00,14.89,14.93,14.85,14.9,4046000.0,14.89,14.93,14.85,14.9,4046000.0
2015-01-21 11:35:00,14.89,14.92,14.83,14.84,2830000.0,14.89,14.92,14.83,14.84,2830000.0
2015-01-21 11:40:00,14.84,14.87,14.81,14.87,1558000.0,14.84,14.87,14.81,14.87,1558000.0
2015-01-21 11:45:00,14.87,14.89,14.85,14.86,710000.0,14.87,14.89,14.85,14.86,710000.0
2015-01-21 11:50:00,14.86,14.88,14.85,14.85,568000.0,14.86,14.88,14.85,14.85,568000.0
2015-01-21 11:55:00,14.85,14.88,14.84,14.86,570000.0,14.85,14.88,14.84,14.86,570000.0
2015-01-21 12:00:00,14.86,14.87,14.84,14.84,632000.0,14.86,14.87,14.84,14.84,632000.0
2015-01-21 12:05:00,14.83,14.85,14.78,14.84,1664000.0,14.83,14.85,14.78,14.84,1664000.0
2015-01-21 12:10:00,14.84,14.92,14.83,14.9,926000.0,14.84,14.92,14.83,14.9,926000.0
2015-01-21 12:15:00,14.89,14.95,14.88,14.93,1014000.0,14.89,14.95,14.88,14.93,1014000.0
2015-01-21 12:20:00,14.93,14.94,14.91,14.92,770000.0,14.93,14.94,14.91,14.92,770000.0
2015-01-21 12:25:00,14.91,14.93,14.91,14.92,632000.0,14.91,14.93,14.91,14.92,632000.0
2015-01-21 12:30:00,14.92,14.94,14.92,14.92,690000.0,14.92,14.94,14.92,14.92,690000.0
2015-01-21 12:35:00,14.93,14.93,14.9,14.91,642000.0,14.93,14.93,14.9,14.91,642000.0
2015-01-21 12:40:00,14.91,14.92,14.89,14.89,498000.0,14.91,14.92,14.89,14.89,498000.0
2015-01-21 12:45:00,14.89,14.91,14.89,14.89,448000.0,14.89,14.91,14.89,14.89,448000.0
2015-01-21 12:50:00,14.89,14.89,14.81,14.83,996000.0,14.89,14.89,14.81,14.83,996000.0
2015-01-21 12:55:00,14.84,14.86,14.83,14.83,416000.0,14.84,14.86,14.83,14.83,416000.0
2015-01-21 13:00:00,14.83,14.88,14.82,14.86,600000.0,14.83,14.88,14.82,14.86,600000.0
2015-01-21 13:05:00,14.85,14.85,14.82,14.85,718000.0,14.85,14.85,14.82,14.85,718000.0
2015-01-21 13:10:00,14.84,14.91,14.84,14.9,676000.0,14.84,14.91,14.84,14.9,676000.0
2015-01-21 13:15:00,14.89,14.91,14.87,14.89,596000.0,14.89,14.91,14.87,14.89,596000.0
2015-01-21 13:20:00,14.89,14.93,14.89,14.92,682000.0,14.89,14.93,14.89,14.92,682000.0
2015-01-21 13:25:00,14.92,14.93,14.88,14.89,628000.0,14.92,14.93,14.88,14.89,628000.0
2015-01-21 13:30:00,14.88,14.89,14.83,14.84,760000.0,14.88,14.89,14.83,14.84,760000.0
2015-01-21 13:35:00,14.84,14.86,14.83,14.86,556000.0,14.84,14.86,14.83,14.86,556000.0
2015-01-21 13:40:00,14.85,14.86,14.83,14.85,440000.0,14.85,14.86,14.83,14.85,440000.0
2015-01-21 13:45:00,14.85,14.86,14.83,14.83,398000.0,14.85,14.86,14.83,14.83,398000.0
2015-01-21 13:50:00,14.83,14.84,14.81,14.82,868000.0,14.83,14.84,14.81,14.82,868000.0
2015-01-21 13:55:00,14.81,14.83,14.8,14.83,1264000.0,14.81,14.83,14.8,14.83,1264000.0
2015-01-21 14:00:00,14.83,14.84,14.8,14.84,1742000.0,14.83,14.84,14.8,14.84,1742000.0
2015-01-21 14:05:00,14.84,14.85,14.83,14.83,652000.0,14.84,14.85,14.83,14.83,652000.0
2015-01-21 14:10:00,14.84,14.88,14.81,14.88,722000.0,14.84,14.88,14.81,14.88,722000.0
2015-01-21 14:15:00,14.88,14.89,14.85,14.85,612000.0,14.88,14.89,14.85,14.85,612000.0
2015-01-21 14:20:00,14.86,14.86,14.83,14.85,1104000.0,14.86,14.86,14.83,14.85,1104000.0
2015-01-21 14:25:00,14.84,14.85,14.81,14.83,656000.0,14.84,14.85,14.81,14.83,656000.0
2015-01-21 14:30:00,14.83,14.85,14.81,14.84,482000.0,14.83,14.85,14.81,14.84,482000.0
2015-01-21 14:35:00,14.83,14.83,14.8,14.82,410000.0,14.83,14.83,14.8,14.82,410000.0
2015-01-21 14:40:00,14.82,14.84,14.8,14.84,456000.0,14.82,14.84,14.8,14.84,456000.0
2015-01-21 14:45:00,14.84,14.85,14.81,14.84,552000.0,14.84,14.85,14.81,14.84,552000.0
2015-01-21 14:50:00,14.85,14.85,14.82,14.84,372000.0,14.85,14.85,14.82,14.84,372000.0
2015-01-21 14:55:00,14.84,14.87,14.83,14.85,406000.0,14.84,14.87,14.83,14.85,406000.0
2015-01-21 15:00:00,14.86,14.87,14.84,14.86,318000.0,14.86,14.87,14.84,14.86,318000.0
2015-01-21 15:05:00,14.86,14.87,14.84,14.86,412000.0,14.86,14.87,14.84,14.86,412000.0
2015-01-21 15:10:00,14.85,14.89,14.84,14.89,658000.0,14.85,14.89,14.84,14.89,658000.0
2015-01-21 15:15:00,14.89,14.94,14.89,14.94,994000.0,14.89,14.94,14.89,14.94,994000.0
2015-01-21 15:20:00,14.94,14.94,14.89,14.9,542000.0,14.94,14.94,14.89,14.9,542000.0
2015-01-21 15:25:00,14.9,14.9,14.88,14.88,682000.0,14.9,14.9,14.88,14.88,682000.0
2015-01-21 15:30:00,14.88,14.9,14.87,14.9,572000.0,14.88,14.9,14.87,14.9,572000.0
2015-01-21 15:35:00,14.9,14.92,14.9,14.91,1002000.0,14.9,14.92,14.9,14.91,1002000.0
2015-01-21 15:40:00,14.92,14.92,14.89,14.91,1186000.0,14.92,14.92,14.89,14.91,1186000.0
2015-01-21 15:45:00,14.91,14.94,14.88,14.89,2710000.0,14.91,14.94,14.88,14.89,2710000.0
2015-01-21 15:50:00,14.89,14.89,14.87,14.87,1846000.0,14.89,14.89,14.87,14.87,1846000.0
2015-01-21 15:55:00,14.87,14.89,14.86,14.86,3344000.0,14.87,14.89,14.86,14.86,3344000.0
2015-01-22 09:30:00,15.05,15.12,15.0,15.06,4358000.0,15.05,15.12,15.0,15.06,4358000.0
2015-01-22 09:35:00,15.05,15.19,15.05,15.15,2778000.0,15.05,15.19,15.05,15.15,2778000.0
2015-01-22 09:40:00,15.13,15.19,15.09,15.15,2372000.0,15.13,15.19,15.09,15.15,2372000.0
2015-01-22 09:45:00,15.15,15.17,15.05,15.1,2432000.0,15.15,15.17,15.05,15.1,2432000.0
2015-01-22 09:50:00,15.1,15.14,15.07,15.13,948000.0,15.1,15.14,15.07,15.13,948000.0
2015-01-22 09:55:00,15.13,15.14,15.08,15.13,1064000.0,15.13,15.14,15.08,15.13,1064000.0
2015-01-22 10:00:00,15.12,15.19,15.11,15.18,1486000.0,15.12,15.19,15.11,15.18,1486000.0
2015-01-22 10:05:00,15.18,15.24,15.15,15.23,2084000.0,15.18,15.24,15.15,15.23,2084000.0
2015-01-22 10:10:00,15.22,15.28,15.21,15.27,2302000.0,15.22,15.28,15.21,15.27,2302000.0
2015-01-22 10:15:00,15.26,15.32,15.24,15.29,2116000.0,15.26,15.32,15.24,15.29,2116000.0
2015-01-22 10:20:00,15.29,15.3,15.24,15.29,1506000.0,15.29,15.3,15.24,15.29,1506000.0
2015-01-22 10:25:00,15.29,15.3,15.22,15.25,1290000.0,15.29,15.3,15.22,15.25,1290000.0
2015-01-22 10:30:00,15.25,15.31,15.25,15.29,1416000.0,15.25,15.31,15.25,15.29,1416000.0
2015-01-22 10:35:00,15.29,15.34,15.28,15.3,1904000.0,15.29,15.34,15.28,15.3,1904000.0
2015-01-22 10:40:00,15.3,15.35,15.29,15.35,1506000.0,15.3,15.35,15.29,15.35,1506000.0
2015-01-22 10:45:00,15.35,15.42,15.33,15.4,2526000.0,15.35,15.42,15.33,15.4,2526000.0
2015-01-22 10:50:00,15.4,15.4,15.35,15.36,1120000.0,15.4,15.4,15.35,15.36,1120000.0
2015-01-22 10:55:00,15.35,15.42,15.35,15.42,1244000.0,15.35,15.42,15.35,15.42,1244000.0
2015-01-22 11:00:00,15.42,15.43,15.38,15.4,896000.0,15.42,15.43,15.38,15.4,896000.0
2015-01-22 11:05:00,15.4,15.41,15.37,15.38,882000.0,15.4,15.41,15.37,15.38,882000.0
2015-01-22 11:10:00,15.37,15.39,15.36,15.38,626000.0,15.37,15.39,15.36,15.38,626000.0
2015-01-22 11:15:00,15.38,15.39,15.33,15.36,714000.0,15.38,15.39,15.33,15.36,714000.0
2015-01-22 11:20:00,15.36,15.46,15.36,15.45,1770000.0,15.36,15.46,15.36,15.45,1770000.0
2015-01-22 11:25:00,15.46,15.47,15.44,15.44,1258000.0,15.46,15.47,15.44,15.44,1258000.0
2015-01-22 11:30:00,15.45,15.45,15.4,15.41,1384000.0,15.45,15.45,15.4,15.41,1384000.0
2015-01-22 11:35:00,15.41,15.44,15.4,15.42,824000.0,15.41,15.44,15.4,15.42,824000.0
2015-01-22 11:40:00,15.43,15.46,15.43,15.43,568000.0,15.43,15.46,15.43,15.43,568000.0
2015-01-22 11:45:00,15.43,15.44,15.37,15.38,1428000.0,15.43,15.44,15.37,15.38,1428000.0
2015-01-22 11:50:00,15.38,15.42,15.38,15.41,728000.0,15.38,15.42,15.38,15.41,728000.0
2015-01-22 11:55:00,15.4,15.42,15.39,15.4,1052000.0,15.4,15.42,15.39,15.4,1052000.0
2015-01-22 12:00:00,15.4,15.42,15.39,15.41,712000.0,15.4,15.42,15.39,15.41,712000.0
2015-01-22 12:05:00,15.41,15.42,15.4,15.42,538000.0,15.41,15.42,15.4,15.42,538000.0
2015-01-22 12:10:00,15.42,15.45,15.41,15.44,808000.0,15.42,15.45,15.41,15.44,808000.0
2015-01-22 12:15:00,15.44,15.47,15.43,15.44,684000.0,15.44,15.47,15.43,15.44,684000.0
2015-01-22 12:20:00,15.45,15.47,15.44,15.45,320000.0,15.45,15.47,15.44,15.45,320000.0
2015-01-22 12:25:00,15.45,15.47,15.44,15.46,630000.0,15.45,15.47,15.44,15.46,630000.0
2015-01-22 12:30:00,15.46,15.47,15.44,15.45,446000.0,15.46,15.47,15.44,15.45,446000.0
2015-01-22 12:35:00,15.45,15.47,15.45,15.46,598000.0,15.45,15.47,15.45,15.46,598000.0
2015-01-22 12:40:00,15.46,15.48,15.44,15.47,798000.0,15.46,15.48,15.44,15.47,798000.0
2015-01-22 12:45:00,15.47,15.47,15.46,15.47,446000.0,15.47,15.47,15.46,15.47,446000.0
2015-01-22 12:50:00,15.47,15.47,15.44,15.45,474000.0,15.47,15.47,15.44,15.45,474000.0
2015-01-22 12:55:00,15.45,15.45,15.43,15.44,482000.0,15.45,15.45,15.43,15.44,482000.0
2015-01-22 13:00:00,15.44,15.47,15.43,15.45,484000.0,15.44,15.47,15.43,15.45,484000.0
2015-01-22 13:05:00,15.45,15.45,15.42,15.43,378000.0,15.45,15.45,15.42,15.43,378000.0
2015-01-22 13:10:00,15.43,15.44,15.42,15.42,362000.0,15.43,15.44,15.42,15.42,362000.0
2015-01-22 13:15:00,15.42,15.43,15.41,15.41,400000.0,15.42,15.43,15.41,15.41,400000.0
2015-01-22 13:20:00,15.4,15.41,15.38,15.39,614000.0,15.4,15.41,15.38,15.39,614000.0
2015-01-22 13:25:00,15.39,15.4,15.38,15.4,502000.0,15.39,15.4,15.38,15.4,502000.0
2015-01-22 13:30:00,15.4,15.41,15.39,15.41,428000.0,15.4,15.41,15.39,15.41,428000.0
2015-01-22 13:35:00,15.41,15.42,15.4,15.42,528000.0,15.41,15.42,15.4,15.42,528000.0
2015-01-22 13:40:00,15.42,15.44,15.41,15.42,514000.0,15.42,15.44,15.41,15.42,514000.0
2015-01-22 13:45:00,15.42,15.43,15.41,15.43,312000.0,15.42,15.43,15.41,15.43,312000.0
2015-01-22 13:50:00,15.43,15.43,15.41,15.41,550000.0,15.43,15.43,15.41,15.41,550000.0
2015-01-22 13:55:00,15.41,15.41,15.38,15.4,616000.0,15.41,15.41,15.38,15.4,616000.0
2015-01-22 14:00:00,15.4,15.44,15.4,15.43,534000.0,15.4,15.44,15.4,15.43,534000.0
2015-01-22 14:05:00,15.43,15.44,15.4,15.43,302000.0,15.43,15.44,15.4,15.43,302000.0
2015-01-22 14:10:00,15.44,15.47,15.43,15.45,1628000.0,15.44,15.47,15.43,15.45,1628000.0
2015-01-22 14:15:00,15.45,15.48,15.45,15.46,780000.0,15.45,15.48,15.45,15.46,780000.0
2015-01-22 14:20:00,15.46,15.47,15.45,15.47,468000.0,15.46,15.47,15.45,15.47,468000.0
2015-01-22 14:25:00,15.46,15.47,15.45,15.47,494000.0,15.46,15.47,15.45,15.47,494000.0
2015-01-22 14:30:00,15.47,15.5,15.47,15.47,1482000.0,15.47,15.5,15.47,15.47,1482000.0
2015-01-22 14:35:00,15.47,15.49,15.47,15.48,1380000.0,15.47,15.49,15.47,15.48,1380000.0
2015-01-22 14:40:00,15.48,15.48,15.46,15.46,744000.0,15.48,15.48,15.46,15.46,744000.0
2015-01-22 14:45:00,15.46,15.49,15.46,15.48,1056000.0,15.46,15.49,15.46,15.48,1056000.0
2015-01-22 14:50:00,15.48,15.51,15.47,15.51,1704000.0,15.48,15.51,15.47,15.51,1704000.0
2015-01-22 14:55:00,15.51,15.55,15.49,15.54,1668000.0,15.51,15.55,15.49,15.54,1668000.0
2015-01-22 15:00:00,15.54,15.59,15.53,15.56,1532000.0,15.54,15.59,15.53,15.56,1532000.0
2015-01-22 15:05:00,15.56,15.6,15.56,15.57,1480000.0,15.56,15.6,15.56,15.57,1480000.0
2015-01-22 15:10:00,15.57,15.59,15.56,15.58,996000.0,15.57,15.59,15.56,15.58,996000.0
2015-01-22 15:15:00,15.58,15.61,15.57,15.6,1218000.0,15.58,15.61,15.57,15.6,1218000.0
2015-01-22 15:20:00,15.6,15.6,15.56,15.56,1126000.0,15.6,15.6,15.56,15.56,1126000.0
2015-01-22 15:25:00,15.56,15.59,15.56,15.58,844000.0,15.56,15.59,15.56,15.58,844000.0
2015-01-22 15:30:00,15.58,15.58,15.56,15.57,524000.0,15.58,15.58,15.56,15.57,524000.0
2015-01-22 15:35:00,15.57,15.57,15.55,15.57,780000.0,15.57,15.57,15.55,15.57,780000.0
2015-01-22 15:40:00,15.57,15.57,15.55,15.55,1254000.0,15.57,15.57,15.55,15.55,1254000.0
2015-01-22 15:45:00,15.55,15.55,15.52,15.52,1486000.0,15.55,15.55,15.52,15.52,1486000.0
2015-01-22 15:50:00,15.52,15.53,15.51,15.51,1700000.0,15.52,15.53,15.51,15.51,1700000.0
2015-01-22 15:55:00,15.51,15.52,15.5,15.52,2608000.0,15.51,15.52,15.5,15.52,2608000.0
2015-01-23 09:30:00,15.4,15.5,15.39,15.44,3154000.0,15.4,15.5,15.39,15.44,3154000.0
2015-01-23 09:35:00,15.43,15.51,15.39,15.47,1836000.0,15.43,15.51,15.39,15.47,1836000.0
2015-01-23 09:40:00,15.48,15.48,15.4,15.42,892000.0,15.48,15.48,15.4,15.42,892000.0
2015-01-23 09:45:00,15.4,15.49,15.4,15.49,1578000.0,15.4,15.49,15.4,15.49,1578000.0
2015-01-23 09:50:00,15.49,15.58,15.47,15.53,2036000.0,15.49,15.58,15.47,15.53,2036000.0
2015-01-23 09:55:00,15.54,15.57,15.5,15.57,1006000.0,15.54,15.57,15.5,15.57,1006000.0
2015-01-23 10:00:00,15.57,15.63,15.57,15.61,1472000.0,15.57,15.63,15.57,15.61,1472000.0
2015-01-23 10:05:00,15.61,15.74,15.61,15.69,2806000.0,15.61,15.74,15.61,15.69,2806000.0
2015-01-23 10:10:00,15.69,15.69,15.64,15.64,1450000.0,15.69,15.69,15.64,15.64,1450000.0
2015-01-23 10:15:00,15.65,15.67,15.62,15.65,742000.0,15.65,15.67,15.62,15.65,742000.0
2015-01-23 10:20:00,15.65,15.67,15.59,15.65,1544000.0,15.65,15.67,15.59,15.65,1544000.0
2015-01-23 10:25:00,15.65,15.65,15.6,15.6,816000.0,15.65,15.65,15.6,15.6,816000.0
2015-01-23 10:30:00,15.61,15.64,15.61,15.63,604000.0,15.61,15.64,15.61,15.63,604000.0
2015-01-23 10:35:00,15.63,15.63,15.61,15.62,666000.0,15.63,15.63,15.61,15.62,666000.0
2015-01-23 10:40:00,15.62,15.62,15.59,15.61,1628000.0,15.62,15.62,15.59,15.61,1628000.0
2015-01-23 10:45:00,15.61,15.63,15.59,15.63,1192000.0,15.61,15.63,15.59,15.63,1192000.0
2015-01-23 10:50:00,15.63,15.63,15.61,15.63,1110000.0,15.63,15.63,15.61,15.63,1110000.0
2015-01-23 10:55:00,15.63,15.72,15.63,15.71,1496000.0,15.63,15.72,15.63,15.71,1496000.0
2015-01-23 11:00:00,15.7,15.71,15.68,15.69,424000.0,15.7,15.71,15.68,15.69,424000.0
2015-01-23 11:05:00,15.69,15.71,15.69,15.7,462000.0,15.69,15.71,15.69,15.7,462000.0
2015-01-23 11:10:00,15.7,15.71,15.66,15.67,664000.0,15.7,15.71,15.66,15.67,664000.0
2015-01-23 11:15:00,15.67,15.68,15.66,15.67,428000.0,15.67,15.68,15.66,15.67,428000.0
2015-01-23 11:20:00,15.67,15.68,15.67,15.67,460000.0,15.67,15.68,15.67,15.67,460000.0
2015-01-23 11:25:00,15.68,15.68,15.63,15.64,866000.0,15.68,15.68,15.63,15.64,866000.0
2015-01-23 11:30:00,15.64,15.65,15.64,15.65,444000.0,15.64,15.65,15.64,15.65,444000.0
2015-01-23 11:35:00,15.65,15.69,15.64,15.68,696000.0,15.65,15.69,15.64,15.68,696000.0
2015-01-23 11:40:00,15.68,15.68,15.67,15.67,382000.0,15.68,15.68,15.67,15.67,382000.0
2015-01-23 11:45:00,15.67,15.68,15.65,15.66,284000.0,15.67,15.68,15.65,15.66,284000.0
2015-01-23 11:50:00,15.66,15.67,15.64,15.65,742000.0,15.66,15.67,15.64,15.65,742000.0
2015-01-23 11:55:00,15.65,15.67,15.65,15.67,432000.0,15.65,15.67,15.65,15.67,432000.0
2015-01-23 12:00:00,15.67,15.68,15.66,15.67,512000.0,15.67,15.68,15.66,15.67,512000.0
2015-01-23 12:05:00,15.67,15.68,15.66,15.68,428000.0,15.67,15.68,15.66,15.68,428000.0
2015-01-23 12:10:00,15.68,15.77,15.67,15.76,3042000.0,15.68,15.77,15.67,15.76,3042000.0
2015-01-23 12:15:00,15.76,15.78,15.72,15.73,1226000.0,15.76,15.78,15.72,15.73,1226000.0
2015-01-23 12:20:00,15.73,15.75,15.72,15.75,500000.0,15.73,15.75,15.72,15.75,500000.0
2015-01-23 12:25:00,15.74,15.8,15.73,15.76,1202000.0,15.74,15.8,15.73,15.76,1202000.0
2015-01-23 12:30:00,15.76,15.8,15.76,15.79,1070000.0,15.76,15.8,15.76,15.79,1070000.0
2015-01-23 12:35:00,15.79,15.85,15.78,15.83,1674000.0,15.79,15.85,15.78,15.83,1674000.0
2015-01-23 12:40:00,15.84,15.85,15.82,15.83,896000.0,15.84,15.85,15.82,15.83,896000.0
2015-01-23 12:45:00,15.83,15.83,15.8,15.81,616000.0,15.83,15.83,15.8,15.81,616000.0
2015-01-23 12:50:00,15.81,15.84,15.81,15.83,646000.0,15.81,15.84,15.81,15.83,646000.0
2015-01-23 12:55:00,15.83,15.84,15.76,15.77,1664000.0,15.83,15.84,15.76,15.77,1664000.0
2015-01-23 13:00:00,15.77,15.77,15.74,15.76,1098000.0,15.77,15.77,15.74,15.76,1098000.0
2015-01-23 13:05:00,15.76,15.77,15.71,15.72,1516000.0,15.76,15.77,15.71,15.72,1516000.0
2015-01-23 13:10:00,15.72,15.73,15.72,15.72,710000.0,15.72,15.73,15.72,15.72,710000.0
2015-01-23 13:15:00,15.72,15.73,15.71,15.72,580000.0,15.72,15.73,15.71,15.72,580000.0
2015-01-23 13:20:00,15.72,15.72,15.7,15.72,390000.0,15.72,15.72,15.7,15.72,390000.0
2015-01-23 13:25:00,15.72,15.73,15.7,15.71,324000.0,15.72,15.73,15.7,15.71,324000.0
2015-01-23 13:30:00,15.71,15.73,15.71,15.73,424000.0,15.71,15.73,15.71,15.73,424000.0
2015-01-23 13:35:00,15.73,15.74,15.72,15.73,252000.0,15.73,15.74,15.72,15.73,252000.0
2015-01-23 13:40:00,15.73,15.74,15.72,15.74,290000.0,15.73,15.74,15.72,15.74,290000.0
2015-01-23 13:45:00,15.74,15.75,15.73,15.74,264000.0,15.74,15.75,15.73,15.74,264000.0
2015-01-23 13:50:00,15.75,15.75,15.74,15.75,278000.0,15.75,15.75,15.74,15.75,278000.0
2015-01-23 13:55:00,15.75,15.76,15.74,15.74,424000.0,15.75,15.76,15.74,15.74,424000.0
2015-01-23 14:00:00,15.74,15.74,15.72,15.73,374000.0,15.74,15.74,15.72,15.73,374000.0
2015-01-23 14:05:00,15.73,15.73,15.72,15.73,274000.0,15.73,15.73,15.72,15.73,274000.0
2015-01-23 14:10:00,15.73,15.73,15.7,15.7,656000.0,15.73,15.73,15.7,15.7,656000.0
2015-01-23 14:15:00,15.7,15.71,15.69,15.69,862000.0,15.7,15.71,15.69,15.69,862000.0
2015-01-23 14:20:00,15.69,15.7,15.69,15.69,240000.0,15.69,15.7,15.69,15.69,240000.0
2015-01-23 14:25:00,15.69,15.7,15.69,15.69,212000.0,15.69,15.7,15.69,15.69,212000.0
2015-01-23 14:30:00,15.69,15.7,15.68,15.69,328000.0,15.69,15.7,15.68,15.69,328000.0
2015-01-23 14:35:00,15.69,15.69,15.68,15.69,804000.0,15.69,15.69,15.68,15.69,804000.0
2015-01-23 14:40:00,15.69,15.7,15.68,15.68,472000.0,15.69,15.7,15.68,15.68,472000.0
2015-01-23 14:45:00,15.69,15.69,15.67,15.68,762000.0,15.69,15.69,15.67,15.68,762000.0
2015-01-23 14:50:00,15.67,15.7,15.67,15.69,460000.0,15.67,15.7,15.67,15.69,460000.0
2015-01-23 14:55:00,15.69,15.69,15.68,15.68,392000.0,15.69,15.69,15.68,15.68,392000.0
2015-01-23 15:00:00,15.68,15.68,15.66,15.66,560000.0,15.68,15.68,15.66,15.66,560000.0
2015-01-23 15:05:00,15.66,15.68,15.66,15.67,964000.0,15.66,15.68,15.66,15.67,964000.0
2015-01-23 15:10:00,15.67,15.67,15.63,15.64,702000.0,15.67,15.67,15.63,15.64,702000.0
2015-01-23 15:15:00,15.64,15.65,15.63,15.64,568000.0,15.64,15.65,15.63,15.64,568000.0
2015-01-23 15:20:00,15.64,15.64,15.62,15.64,644000.0,15.64,15.64,15.62,15.64,644000.0
2015-01-23 15:25:00,15.64,15.64,15.62,15.63,632000.0,15.64,15.64,15.62,15.63,632000.0
2015-01-23 15:30:00,15.63,15.63,15.61,15.62,654000.0,15.63,15.63,15.61,15.62,654000.0
2015-01-23 15:35:00,15.62,15.62,15.6,15.6,734000.0,15.62,15.62,15.6,15.6,734000.0
2015-01-23 15:40:00,15.6,15.62,15.6,15.62,780000.0,15.6,15.62,15.6,15.62,780000.0
2015-01-23 15:45:00,15.62,15.63,15.62,15.62,756000.0,15.62,15.63,15.62,15.62,756000.0
2015-01-23 15:50:00,15.62,15.62,15.6,15.61,1832000.0,15.62,15.62,15.6,15.61,1832000.0
2015-01-23 15:55:00,15.61,15.63,15.59,15.62,2946000.0,15.61,15.63,15.59,15.62,2946000.0
2015-01-26 09:30:00,15.59,15.65,15.46,15.53,3676000.0,15.59,15.65,15.46,15.53,3676000.0
2015-01-26 09:35:00,15.53,15.56,15.46,15.46,1410000.0,15.53,15.56,15.46,15.46,1410000.0
2015-01-26 09:40:00,15.47,15.5,15.46,15.48,2116000.0,15.47,15.5,15.46,15.48,2116000.0
2015-01-26 09:45:00,15.48,15.51,15.46,15.49,1278000.0,15.48,15.51,15.46,15.49,1278000.0
2015-01-26 09:50:00,15.5,15.57,15.48,15.55,888000.0,15.5,15.57,15.48,15.55,888000.0
2015-01-26 09:55:00,15.55,15.56,15.51,15.51,1172000.0,15.55,15.56,15.51,15.51,1172000.0
2015-01-26 10:00:00,15.52,15.56,15.51,15.53,684000.0,15.52,15.56,15.51,15.53,684000.0
2015-01-26 10:05:00,15.53,15.57,15.53,15.54,1262000.0,15.53,15.57,15.53,15.54,1262000.0
2015-01-26 10:10:00,15.55,15.58,15.53,15.55,498000.0,15.55,15.58,15.53,15.55,498000.0
2015-01-26 10:15:00,15.55,15.57,15.49,15.51,786000.0,15.55,15.57,15.49,15.51,786000.0
2015-01-26 10:20:00,15.51,15.53,15.5,15.5,632000.0,15.51,15.53,15.5,15.5,632000.0
2015-01-26 10:25:00,15.5,15.53,15.48,15.53,782000.0,15.5,15.53,15.48,15.53,782000.0
2015-01-26 10:30:00,15.53,15.53,15.48,15.49,694000.0,15.53,15.53,15.48,15.49,694000.0
2015-01-26 10:35:00,15.5,15.52,15.49,15.49,506000.0,15.5,15.52,15.49,15.49,506000.0
2015-01-26 10:40:00,15.49,15.52,15.49,15.52,736000.0,15.49,15.52,15.49,15.52,736000.0
2015-01-26 10:45:00,15.51,15.53,15.51,15.53,450000.0,15.51,15.53,15.51,15.53,450000.0
2015-01-26 10:50:00,15.53,15.54,15.5,15.52,838000.0,15.53,15.54,15.5,15.52,838000.0
2015-01-26 10:55:00,15.52,15.54,15.51,15.53,486000.0,15.52,15.54,15.51,15.53,486000.0
2015-01-26 11:00:00,15.53,15.53,15.5,15.52,954000.0,15.53,15.53,15.5,15.52,954000.0
2015-01-26 11:05:00,15.52,15.53,15.49,15.5,450000.0,15.52,15.53,15.49,15.5,450000.0
2015-01-26 11:10:00,15.5,15.51,15.5,15.5,480000.0,15.5,15.51,15.5,15.5,480000.0
2015-01-26 11:15:00,15.5,15.5,15.45,15.45,894000.0,15.5,15.5,15.45,15.45,894000.0
2015-01-26 11:20:00,15.45,15.47,15.45,15.46,500000.0,15.45,15.47,15.45,15.46,500000.0
2015-01-26 11:25:00,15.45,15.45,15.41,15.43,976000.0,15.45,15.45,15.41,15.43,976000.0
2015-01-26 11:30:00,15.43,15.44,15.38,15.39,904000.0,15.43,15.44,15.38,15.39,904000.0
2015-01-26 11:35:00,15.38,15.41,15.38,15.39,868000.0,15.38,15.41,15.38,15.39,868000.0
2015-01-26 11:40:00,15.39,15.42,15.39,15.41,944000.0,15.39,15.42,15.39,15.41,944000.0
2015-01-26 11:45:00,15.42,15.43,15.4,15.41,1230000.0,15.42,15.43,15.4,15.41,1230000.0
2015-01-26 11:50:00,15.41,15.42,15.39,15.42,1032000.0,15.41,15.42,15.39,15.42,1032000.0
2015-01-26 11:55:00,15.42,15.43,15.41,15.42,522000.0,15.42,15.43,15.41,15.42,522000.0
2015-01-26 12:00:00,15.42,15.45,15.41,15.45,664000.0,15.42,15.45,15.41,15.45,664000.0
2015-01-26 12:05:00,15.45,15.47,15.44,15.46,334000.0,15.45,15.47,15.44,15.46,334000.0
2015-01-26 12:10:00,15.46,15.46,15.41,15.42,600000.0,15.46,15.46,15.41,15.42,600000.0
2015-01-26 12:15:00,15.41,15.45,15.41,15.44,382000.0,15.41,15.45,15.41,15.44,382000.0
2015-01-26 12:20:00,15.44,15.47,15.44,15.45,760000.0,15.44,15.47,15.44,15.45,760000.0
2015-01-26 12:25:00,15.45,15.47,15.45,15.46,418000.0,15.45,15.47,15.45,15.46,418000.0
2015-01-26 12:30:00,15.47,15.48,15.47,15.47,290000.0,15.47,15.48,15.47,15.47,290000.0
2015-01-26 12:35:00,15.47,15.47,15.46,15.47,174000.0,15.47,15.47,15.46,15.47,174000.0
2015-01-26 12:40:00,15.47,15.5,15.47,15.49,672000.0,15.47,15.5,15.47,15.49,672000.0
2015-01-26 12:45:00,15.49,15.49,15.45,15.46,372000.0,15.49,15.49,15.45,15.46,372000.0
2015-01-26 12:50:00,15.46,15.46,15.45,15.46,250000.0,15.46,15.46,15.45,15.46,250000.0
2015-01-26 12:55:00,15.46,15.46,15.43,15.44,386000.0,15.46,15.46,15.43,15.44,386000.0
2015-01-26 13:00:00,15.44,15.45,15.43,15.45,180000.0,15.44,15.45,15.43,15.45,180000.0
2015-01-26 13:05:00,15.44,15.45,15.44,15.44,132000.0,15.44,15.45,15.44,15.44,132000.0
2015-01-26 13:10:00,15.44,15.45,15.43,15.43,222000.0,15.44,15.45,15.43,15.43,222000.0
2015-01-26 13:15:00,15.43,15.47,15.43,15.46,338000.0,15.43,15.47,15.43,15.46,338000.0
2015-01-26 13:20:00,15.46,15.47,15.46,15.47,176000.0,15.46,15.47,15.46,15.47,176000.0
2015-01-26 13:25:00,15.47,15.49,15.47,15.48,228000.0,15.47,15.49,15.47,15.48,228000.0
2015-01-26 13:30:00,15.48,15.5,15.48,15.48,230000.0,15.48,15.5,15.48,15.48,230000.0
2015-01-26 13:35:00,15.48,15.49,15.47,15.48,158000.0,15.48,15.49,15.47,15.48,158000.0
2015-01-26 13:40:00,15.48,15.5,15.48,15.5,162000.0,15.48,15.5,15.48,15.5,162000.0
2015-01-26 13:45:00,15.5,15.52,15.49,15.52,432000.0,15.5,15.52,15.49,15.52,432000.0
2015-01-26 13:50:00,15.52,15.53,15.51,15.51,320000.0,15.52,15.53,15.51,15.51,320000.0
2015-01-26 13:55:00,15.51,15.51,15.48,15.5,508000.0,15.51,15.51,15.48,15.5,508000.0
2015-01-26 14:00:00,15.51,15.52,15.5,15.5,292000.0,15.51,15.52,15.5,15.5,292000.0
2015-01-26 14:05:00,15.5,15.51,15.49,15.49,506000.0,15.5,15.51,15.49,15.49,506000.0
2015-01-26 14:10:00,15.48,15.5,15.48,15.49,306000.0,15.48,15.5,15.48,15.49,306000.0
2015-01-26 14:15:00,15.49,15.5,15.48,15.48,156000.0,15.49,15.5,15.48,15.48,156000.0
2015-01-26 14:20:00,15.48,15.49,15.47,15.49,308000.0,15.48,15.49,15.47,15.49,308000.0
2015-01-26 14:25:00,15.49,15.5,15.48,15.5,154000.0,15.49,15.5,15.48,15.5,154000.0
2015-01-26 14:30:00,15.5,15.51,15.49,15.5,438000.0,15.5,15.51,15.49,15.5,438000.0
2015-01-26 14:35:00,15.5,15.5,15.47,15.49,390000.0,15.5,15.5,15.47,15.49,390000.0
2015-01-26 14:40:00,15.49,15.5,15.47,15.47,596000.0,15.49,15.5,15.47,15.47,596000.0
2015-01-26 14:45:00,15.47,15.47,15.44,15.45,776000.0,15.47,15.47,15.44,15.45,776000.0
2015-01-26 14:50:00,15.45,15.47,15.45,15.46,440000.0,15.45,15.47,15.45,15.46,440000.0
2015-01-26 14:55:00,15.46,15.49,15.46,15.46,330000.0,15.46,15.49,15.46,15.46,330000.0
2015-01-26 15:00:00,15.46,15.46,15.45,15.46,414000.0,15.46,15.46,15.45,15.46,414000.0
2015-01-26 15:05:00,15.46,15.48,15.46,15.47,390000.0,15.46,15.48,15.46,15.47,390000.0
2015-01-26 15:10:00,15.47,15.49,15.46,15.47,510000.0,15.47,15.49,15.46,15.47,510000.0
2015-01-26 15:15:00,15.47,15.47,15.43,15.45,832000.0,15.47,15.47,15.43,15.45,832000.0
2015-01-26 15:20:00,15.46,15.48,15.45,15.47,662000.0,15.46,15.48,15.45,15.47,662000.0
2015-01-26 15:25:00,15.47,15.48,15.44,15.45,764000.0,15.47,15.48,15.44,15.45,764000.0
2015-01-26 15:30:00,15.45,15.46,15.44,15.45,708000.0,15.45,15.46,15.44,15.45,708000.0
2015-01-26 15:35:00,15.46,15.49,15.45,15.48,764000.0,15.46,15.49,15.45,15.48,764000.0
2015-01-26 15:40:00,15.48,15.49,15.45,15.46,864000.0,15.48,15.49,15.45,15.46,864000.0
2015-01-26 15:45:00,15.46,15.49,15.46,15.48,1096000.0,15.46,15.49,15.46,15.48,1096000.0
2015-01-26 15:50:00,15.48,15.5,15.47,15.48,1110000.0,15.48,15.5,15.47,15.48,1110000.0
2015-01-26 15:55:00,15.49,15.5,15.47,15.48,1604000.0,15.49,15.5,15.47,15.48,1604000.0
2015-01-27 09:30:00,15.32,15.32,15.2,15.25,2192000.0,15.32,15.32,15.2,15.25,2192000.0
2015-01-27 09:35:00,15.24,15.32,15.2,15.29,944000.0,15.24,15.32,15.2,15.29,944000.0
2015-01-27 09:40:00,15.3,15.31,15.27,15.28,884000.0,15.3,15.31,15.27,15.28,884000.0
2015-01-27 09:45:00,15.27,15.32,15.27,15.29,1070000.0,15.27,15.32,15.27,15.29,1070000.0
2015-01-27 09:50:00,15.3,15.32,15.23,15.27,1022000.0,15.3,15.32,15.23,15.27,1022000.0
2015-01-27 09:55:00,15.27,15.27,15.22,15.22,868000.0,15.27,15.27,15.22,15.22,868000.0
2015-01-27 10:00:00,15.23,15.27,15.21,15.25,924000.0,15.23,15.27,15.21,15.25,924000.0
2015-01-27 10:05:00,15.26,15.26,15.19,15.22,694000.0,15.26,15.26,15.19,15.22,694000.0
2015-01-27 10:10:00,15.23,15.26,15.21,15.22,728000.0,15.23,15.26,15.21,15.22,728000.0
2015-01-27 10:15:00,15.22,15.22,15.16,15.19,850000.0,15.22,15.22,15.16,15.19,850000.0
2015-01-27 10:20:00,15.18,15.21,15.15,15.16,806000.0,15.18,15.21,15.15,15.16,806000.0
2015-01-27 10:25:00,15.17,15.22,15.16,15.19,712000.0,15.17,15.22,15.16,15.19,712000.0
2015-01-27 10:30:00,15.19,15.19,15.16,15.16,494000.0,15.19,15.19,15.16,15.16,494000.0
2015-01-27 10:35:00,15.16,15.21,15.15,15.21,1210000.0,15.16,15.21,15.15,15.21,1210000.0
2015-01-27 10:40:00,15.2,15.21,15.15,15.16,922000.0,15.2,15.21,15.15,15.16,922000.0
2015-01-27 10:45:00,15.16,15.17,15.14,15.15,1278000.0,15.16,15.17,15.14,15.15,1278000.0
2015-01-27 10:50:00,15.15,15.17,15.13,15.15,818000.0,15.15,15.17,15.13,15.15,818000.0
2015-01-27 10:55:00,15.16,15.22,15.15,15.21,804000.0,15.16,15.22,15.15,15.21,804000.0
2015-01-27 11:00:00,15.21,15.23,15.19,15.2,548000.0,15.21,15.23,15.19,15.2,548000.0
2015-01-27 11:05:00,15.2,15.21,15.18,15.2,576000.0,15.2,15.21,15.18,15.2,576000.0
2015-01-27 11:10:00,15.2,15.21,15.19,15.2,784000.0,15.2,15.21,15.19,15.2,784000.0
2015-01-27 11:15:00,15.2,15.25,15.2,15.25,604000.0,15.2,15.25,15.2,15.25,604000.0
2015-01-27 11:20:00,15.25,15.31,15.25,15.31,1008000.0,15.25,15.31,15.25,15.31,1008000.0
2015-01-27 11:25:00,15.31,15.32,15.26,15.31,504000.0,15.31,15.32,15.26,15.31,504000.0
2015-01-27 11:30:00,15.32,15.34,15.31,15.34,494000.0,15.32,15.34,15.31,15.34,494000.0
2015-01-27 11:35:00,15.34,15.36,15.32,15.35,558000.0,15.34,15.36,15.32,15.35,558000.0
2015-01-27 11:40:00,15.34,15.35,15.32,15.33,468000.0,15.34,15.35,15.32,15.33,468000.0
2015-01-27 11:45:00,15.32,15.33,15.3,15.32,424000.0,15.32,15.33,15.3,15.32,424000.0
2015-01-27 11:50:00,15.32,15.36,15.32,15.33,272000.0,15.32,15.36,15.32,15.33,272000.0
2015-01-27 11:55:00,15.33,15.33,15.29,15.29,242000.0,15.33,15.33,15.29,15.29,242000.0
2015-01-27 12:00:00,15.29,15.31,15.28,15.29,212000.0,15.29,15.31,15.28,15.29,212000.0
2015-01-27 12:05:00,15.3,15.3,15.28,15.28,398000.0,15.3,15.3,15.28,15.28,398000.0
2015-01-27 12:10:00,15.28,15.29,15.27,15.28,134000.0,15.28,15.29,15.27,15.28,134000.0
2015-01-27 12:15:00,15.27,15.28,15.26,15.26,228000.0,15.27,15.28,15.26,15.26,228000.0
2015-01-27 12:20:00,15.27,15.28,15.26,15.27,296000.0,15.27,15.28,15.26,15.27,296000.0
2015-01-27 12:25:00,15.27,15.31,15.27,15.31,232000.0,15.27,15.31,15.27,15.31,232000.0
2015-01-27 12:30:00,15.31,15.32,15.3,15.31,324000.0,15.31,15.32,15.3,15.31,324000.0
2015-01-27 12:35:00,15.32,15.33,15.29,15.33,274000.0,15.32,15.33,15.29,15.33,274000.0
2015-01-27 12:40:00,15.32,15.36,15.31,15.36,656000.0,15.32,15.36,15.31,15.36,656000.0
2015-01-27 12:45:00,15.35,15.37,15.32,15.32,638000.0,15.35,15.37,15.32,15.32,638000.0
2015-01-27 12:50:00,15.32,15.35,15.32,15.34,318000.0,15.32,15.35,15.32,15.34,318000.0
2015-01-27 12:55:00,15.33,15.34,15.32,15.34,368000.0,15.33,15.34,15.32,15.34,368000.0
2015-01-27 13:00:00,15.34,15.37,15.34,15.35,316000.0,15.34,15.37,15.34,15.35,316000.0
2015-01-27 13:05:00,15.35,15.36,15.33,15.36,316000.0,15.35,15.36,15.33,15.36,316000.0
2015-01-27 13:10:00,15.35,15.36,15.34,15.35,176000.0,15.35,15.36,15.34,15.35,176000.0
2015-01-27 13:15:00,15.36,15.38,15.35,15.36,360000.0,15.36,15.38,15.35,15.36,360000.0
2015-01-27 13:20:00,15.36,15.39,15.36,15.38,318000.0,15.36,15.39,15.36,15.38,318000.0
2015-01-27 13:25:00,15.38,15.39,15.37,15.37,200000.0,15.38,15.39,15.37,15.37,200000.0
2015-01-27 13:30:00,15.38,15.39,15.36,15.37,536000.0,15.38,15.39,15.36,15.37,536000.0
2015-01-27 13:35:00,15.38,15.42,15.37,15.41,536000.0,15.38,15.42,15.37,15.41,536000.0
2015-01-27 13:40:00,15.42,15.44,15.42,15.43,538000.0,15.42,15.44,15.42,15.43,538000.0
2015-01-27 13:45:00,15.44,15.47,15.44,15.47,826000.0,15.44,15.47,15.44,15.47,826000.0
2015-01-27 13:50:00,15.47,15.5,15.44,15.45,810000.0,15.47,15.5,15.44,15.45,810000.0
2015-01-27 13:55:00,15.44,15.45,15.43,15.43,286000.0,15.44,15.45,15.43,15.43,286000.0
2015-01-27 14:00:00,15.43,15.46,15.43,15.45,216000.0,15.43,15.46,15.43,15.45,216000.0
2015-01-27 14:05:00,15.44,15.47,15.44,15.45,370000.0,15.44,15.47,15.44,15.45,370000.0
2015-01-27 14:10:00,15.45,15.46,15.44,15.45,136000.0,15.45,15.46,15.44,15.45,136000.0
2015-01-27 14:15:00,15.44,15.46,15.43,15.46,308000.0,15.44,15.46,15.43,15.46,308000.0
2015-01-27 14:20:00,15.46,15.49,15.46,15.47,274000.0,15.46,15.49,15.46,15.47,274000.0
2015-01-27 14:25:00,15.47,15.48,15.46,15.47,462000.0,15.47,15.48,15.46,15.47,462000.0
2015-01-27 14:30:00,15.47,15.51,15.47,15.5,642000.0,15.47,15.51,15.47,15.5,642000.0
2015-01-27 14:35:00,15.49,15.5,15.48,15.48,434000.0,15.49,15.5,15.48,15.48,434000.0
2015-01-27 14:40:00,15.48,15.48,15.45,15.46,370000.0,15.48,15.48,15.45,15.46,370000.0
2015-01-27 14:45:00,15.46,15.47,15.44,15.46,322000.0,15.46,15.47,15.44,15.46,322000.0
2015-01-27 14:50:00,15.45,15.48,15.44,15.45,380000.0,15.45,15.48,15.44,15.45,380000.0
2015-01-27 14:55:00,15.45,15.46,15.44,15.45,414000.0,15.45,15.46,15.44,15.45,414000.0
2015-01-27 15:00:00,15.45,15.47,15.44,15.46,562000.0,15.45,15.47,15.44,15.46,562000.0
2015-01-27 15:05:00,15.46,15.46,15.43,15.45,868000.0,15.46,15.46,15.43,15.45,868000.0
2015-01-27 15:10:00,15.44,15.47,15.44,15.46,286000.0,15.44,15.47,15.44,15.46,286000.0
2015-01-27 15:15:00,15.45,15.45,15.43,15.43,304000.0,15.45,15.45,15.43,15.43,304000.0
2015-01-27 15:20:00,15.43,15.43,15.39,15.4,520000.0,15.43,15.43,15.39,15.4,520000.0
2015-01-27 15:25:00,15.4,15.41,15.37,15.37,550000.0,15.4,15.41,15.37,15.37,550000.0
2015-01-27 15:30:00,15.37,15.4,15.36,15.4,622000.0,15.37,15.4,15.36,15.4,622000.0
2015-01-27 15:35:00,15.4,15.4,15.36,15.36,538000.0,15.4,15.4,15.36,15.36,538000.0
2015-01-27 15:40:00,15.36,15.38,15.36,15.37,596000.0,15.36,15.38,15.36,15.37,596000.0
2015-01-27 15:45:00,15.36,15.38,15.34,15.35,802000.0,15.36,15.38,15.34,15.35,802000.0
2015-01-27 15:50:00,15.35,15.35,15.33,15.35,1140000.0,15.35,15.35,15.33,15.35,1140000.0
2015-01-27 15:55:00,15.35,15.37,15.33,15.34,1052000.0,15.35,15.37,15.33,15.34,1052000.0
2015-01-28 09:30:00,15.49,15.58,15.43,15.53,2200000.0,15.49,15.58,15.43,15.53,2200000.0
2015-01-28 09:35:00,15.51,15.55,15.4,15.45,1256000.0,15.51,15.55,15.4,15.45,1256000.0
2015-01-28 09:40:00,15.45,15.46,15.4,15.42,1004000.0,15.45,15.46,15.4,15.42,1004000.0
2015-01-28 09:45:00,15.41,15.42,15.34,15.38,1068000.0,15.41,15.42,15.34,15.38,1068000.0
2015-01-28 09:50:00,15.38,15.4,15.32,15.34,760000.0,15.38,15.4,15.32,15.34,760000.0
2015-01-28 09:55:00,15.34,15.35,15.28,15.28,734000.0,15.34,15.35,15.28,15.28,734000.0
2015-01-28 10:00:00,15.28,15.35,15.27,15.31,1070000.0,15.28,15.35,15.27,15.31,1070000.0
2015-01-28 10:05:00,15.3,15.39,15.3,15.37,1222000.0,15.3,15.39,15.3,15.37,1222000.0
2015-01-28 10:10:00,15.36,15.42,15.35,15.38,640000.0,15.36,15.42,15.35,15.38,640000.0
2015-01-28 10:15:00,15.38,15.38,15.33,15.36,326000.0,15.38,15.38,15.33,15.36,326000.0
2015-01-28 10:20:00,15.37,15.39,15.36,15.39,318000.0,15.37,15.39,15.36,15.39,318000.0
2015-01-28 10:25:00,15.38,15.39,15.36,15.37,582000.0,15.38,15.39,15.36,15.37,582000.0
2015-01-28 10:30:00,15.37,15.38,15.29,15.29,942000.0,15.37,15.38,15.29,15.29,942000.0
2015-01-28 10:35:00,15.28,15.29,15.24,15.27,1102000.0,15.28,15.29,15.24,15.27,1102000.0
2015-01-28 10:40:00,15.26,15.27,15.2,15.21,740000.0,15.26,15.27,15.2,15.21,740000.0
2015-01-28 10:45:00,15.21,15.25,15.2,15.23,970000.0,15.21,15.25,15.2,15.23,970000.0
2015-01-28 10:50:00,15.24,15.3,15.24,15.26,660000.0,15.24,15.3,15.24,15.26,660000.0
2015-01-28 10:55:00,15.26,15.27,15.23,15.25,908000.0,15.26,15.27,15.23,15.25,908000.0
2015-01-28 11:00:00,15.25,15.29,15.24,15.29,448000.0,15.25,15.29,15.24,15.29,448000.0
2015-01-28 11:05:00,15.29,15.31,15.28,15.3,498000.0,15.29,15.31,15.28,15.3,498000.0
2015-01-28 11:10:00,15.3,15.3,15.25,15.25,326000.0,15.3,15.3,15.25,15.25,326000.0
2015-01-28 11:15:00,15.25,15.27,15.23,15.25,344000.0,15.25,15.27,15.23,15.25,344000.0
2015-01-28 11:20:00,15.26,15.26,15.22,15.24,572000.0,15.26,15.26,15.22,15.24,572000.0
2015-01-28 11:25:00,15.24,15.27,15.23,15.26,438000.0,15.24,15.27,15.23,15.26,438000.0
2015-01-28 11:30:00,15.26,15.3,15.26,15.28,434000.0,15.26,15.3,15.26,15.28,434000.0
2015-01-28 11:35:00,15.29,15.3,15.26,15.27,182000.0,15.29,15.3,15.26,15.27,182000.0
2015-01-28 11:40:00,15.26,15.27,15.23,15.24,276000.0,15.26,15.27,15.23,15.24,276000.0
2015-01-28 11:45:00,15.24,15.28,15.24,15.28,544000.0,15.24,15.28,15.24,15.28,544000.0
2015-01-28 11:50:00,15.27,15.28,15.26,15.26,204000.0,15.27,15.28,15.26,15.26,204000.0
2015-01-28 11:55:00,15.26,15.27,15.25,15.25,252000.0,15.26,15.27,15.25,15.25,252000.0
2015-01-28 12:00:00,15.26,15.3,15.26,15.29,344000.0,15.26,15.3,15.26,15.29,344000.0
2015-01-28 12:05:00,15.29,15.3,15.28,15.3,304000.0,15.29,15.3,15.28,15.3,304000.0
2015-01-28 12:10:00,15.3,15.34,15.3,15.33,848000.0,15.3,15.34,15.3,15.33,848000.0
2015-01-28 12:15:00,15.34,15.37,15.33,15.37,542000.0,15.34,15.37,15.33,15.37,542000.0
2015-01-28 12:20:00,15.37,15.39,15.37,15.39,444000.0,15.37,15.39,15.37,15.39,444000.0
2015-01-28 12:25:00,15.39,15.41,15.39,15.39,526000.0,15.39,15.41,15.39,15.39,526000.0
2015-01-28 12:30:00,15.39,15.39,15.35,15.37,326000.0,15.39,15.39,15.35,15.37,326000.0
2015-01-28 12:35:00,15.36,15.36,15.33,15.34,254000.0,15.36,15.36,15.33,15.34,254000.0
2015-01-28 12:40:00,15.34,15.35,15.33,15.34,434000.0,15.34,15.35,15.33,15.34,434000.0
2015-01-28 12:45:00,15.34,15.36,15.34,15.36,178000.0,15.34,15.36,15.34,15.36,178000.0
2015-01-28 12:50:00,15.36,15.37,15.34,15.34,206000.0,15.36,15.37,15.34,15.34,206000.0
2015-01-28 12:55:00,15.34,15.36,15.34,15.36,270000.0,15.34,15.36,15.34,15.36,270000.0
2015-01-28 13:00:00,15.36,15.36,15.32,15.35,230000.0,15.36,15.36,15.32,15.35,230000.0
2015-01-28 13:05:00,15.35,15.37,15.34,15.36,450000.0,15.35,15.37,15.34,15.36,450000.0
2015-01-28 13:10:00,15.35,15.37,15.31,15.31,646000.0,15.35,15.37,15.31,15.31,646000.0
2015-01-28 13:15:00,15.31,15.35,15.31,15.33,528000.0,15.31,15.35,15.31,15.33,528000.0
2015-01-28 13:20:00,15.33,15.35,15.33,15.34,396000.0,15.33,15.35,15.33,15.34,396000.0
2015-01-28 13:25:00,15.34,15.36,15.33,15.33,222000.0,15.34,15.36,15.33,15.33,222000.0
2015-01-28 13:30:00,15.33,15.36,15.33,15.36,184000.0,15.33,15.36,15.33,15.36,184000.0
2015-01-28 13:35:00,15.36,15.37,15.35,15.37,228000.0,15.36,15.37,15.35,15.37,228000.0
2015-01-28 13:40:00,15.37,15.38,15.36,15.37,404000.0,15.37,15.38,15.36,15.37,404000.0
2015-01-28 13:45:00,15.37,15.38,15.36,15.37,652000.0,15.37,15.38,15.36,15.37,652000.0
2015-01-28 13:50:00,15.37,15.38,15.36,15.36,290000.0,15.37,15.38,15.36,15.36,290000.0
2015-01-28 13:55:00,15.36,15.36,15.34,15.34,388000.0,15.36,15.36,15.34,15.34,388000.0
2015-01-28 14:00:00,15.34,15.41,15.34,15.37,658000.0,15.34,15.41,15.34,15.37,658000.0
2015-01-28 14:05:00,15.37,15.38,15.3,15.31,412000.0,15.37,15.38,15.3,15.31,412000.0
2015-01-28 14:10:00,15.31,15.33,15.29,15.32,416000.0,15.31,15.33,15.29,15.32,416000.0
2015-01-28 14:15:00,15.32,15.35,15.31,15.34,190000.0,15.32,15.35,15.31,15.34,190000.0
2015-01-28 14:20:00,15.34,15.34,15.3,15.33,348000.0,15.34,15.34,15.3,15.33,348000.0
2015-01-28 14:25:00,15.33,15.33,15.26,15.27,364000.0,15.33,15.33,15.26,15.27,364000.0
2015-01-28 14:30:00,15.27,15.28,15.24,15.26,608000.0,15.27,15.28,15.24,15.26,608000.0
2015-01-28 14:35:00,15.25,15.29,15.25,15.27,462000.0,15.25,15.29,15.25,15.27,462000.0
2015-01-28 14:40:00,15.27,15.33,15.27,15.31,460000.0,15.27,15.33,15.27,15.31,460000.0
2015-01-28 14:45:00,15.3,15.33,15.29,15.3,412000.0,15.3,15.33,15.29,15.3,412000.0
2015-01-28 14:50:00,15.31,15.34,15.29,15.33,458000.0,15.31,15.34,15.29,15.33,458000.0
2015-01-28 14:55:00,15.33,15.34,15.3,15.34,770000.0,15.33,15.34,15.3,15.34,770000.0
2015-01-28 15:00:00,15.34,15.37,15.33,15.33,802000.0,15.34,15.37,15.33,15.33,802000.0
2015-01-28 15:05:00,15.34,15.35,15.32,15.34,614000.0,15.34,15.35,15.32,15.34,614000.0
2015-01-28 15:10:00,15.34,15.34,15.3,15.31,518000.0,15.34,15.34,15.3,15.31,518000.0
2015-01-28 15:15:00,15.31,15.31,15.29,15.29,880000.0,15.31,15.31,15.29,15.29,880000.0
2015-01-28 15:20:00,15.29,15.33,15.28,15.3,534000.0,15.29,15.33,15.28,15.3,534000.0
2015-01-28 15:25:00,15.3,15.3,15.25,15.28,602000.0,15.3,15.3,15.25,15.28,602000.0
2015-01-28 15:30:00,15.28,15.28,15.23,15.23,880000.0,15.28,15.28,15.23,15.23,880000.0
2015-01-28 15:35:00,15.23,15.27,15.21,15.24,828000.0,15.23,15.27,15.21,15.24,828000.0
2015-01-28 15:40:00,15.24,15.24,15.19,15.21,1190000.0,15.24,15.24,15.19,15.21,1190000.0
2015-01-28 15:45:00,15.21,15.23,15.19,15.23,802000.0,15.21,15.23,15.19,15.23,802000.0
2015-01-28 15:50:00,15.22,15.23,15.19,15.21,1868000.0,15.22,15.23,15.19,15.21,1868000.0
2015-01-28 15:55:00,15.21,15.23,15.19,15.2,1964000.0,15.21,15.23,15.19,15.2,1964000.0
2015-01-29 09:30:00,15.23,15.25,15.13,15.23,2534000.0,15.23,15.25,15.13,15.23,2534000.0
2015-01-29 09:35:00,15.22,15.3,15.14,15.18,1752000.0,15.22,15.3,15.14,15.18,1752000.0
2015-01-29 09:40:00,15.19,15.2,15.14,15.17,1660000.0,15.19,15.2,15.14,15.17,1660000.0
2015-01-29 09:45:00,15.17,15.18,15.05,15.08,1682000.0,15.17,15.18,15.05,15.08,1682000.0
2015-01-29 09:50:00,15.08,15.15,15.08,15.14,1514000.0,15.08,15.15,15.08,15.14,1514000.0
2015-01-29 09:55:00,15.14,15.16,15.11,15.12,706000.0,15.14,15.16,15.11,15.12,706000.0
2015-01-29 10:00:00,15.12,15.16,15.08,15.13,822000.0,15.12,15.16,15.08,15.13,822000.0
2015-01-29 10:05:00,15.14,15.16,15.07,15.08,718000.0,15.14,15.16,15.07,15.08,718000.0
2015-01-29 10:10:00,15.08,15.11,15.06,15.07,716000.0,15.08,15.11,15.06,15.07,716000.0
2015-01-29 10:15:00,15.06,15.09,15.03,15.06,1096000.0,15.06,15.09,15.03,15.06,1096000.0
2015-01-29 10:20:00,15.07,15.13,15.05,15.1,886000.0,15.07,15.13,15.05,15.1,886000.0
2015-01-29 10:25:00,15.11,15.16,15.09,15.16,1192000.0,15.11,15.16,15.09,15.16,1192000.0
2015-01-29 10:30:00,15.16,15.18,15.12,15.12,780000.0,15.16,15.18,15.12,15.12,780000.0
2015-01-29 10:35:00,15.12,15.12,15.07,15.08,572000.0,15.12,15.12,15.07,15.08,572000.0
2015-01-29 10:40:00,15.1,15.1,15.0,15.01,886000.0,15.1,15.1,15.0,15.01,886000.0
2015-01-29 10:45:00,15.01,15.03,14.97,15.03,1218000.0,15.01,15.03,14.97,15.03,1218000.0
2015-01-29 10:50:00,15.03,15.08,15.03,15.07,918000.0,15.03,15.08,15.03,15.07,918000.0
2015-01-29 10:55:00,15.06,15.08,15.05,15.07,866000.0,15.06,15.08,15.05,15.07,866000.0
2015-01-29 11:00:00,15.07,15.07,15.04,15.05,494000.0,15.07,15.07,15.04,15.05,494000.0
2015-01-29 11:05:00,15.06,15.1,15.04,15.09,718000.0,15.06,15.1,15.04,15.09,718000.0
2015-01-29 11:10:00,15.1,15.13,15.09,15.12,390000.0,15.1,15.13,15.09,15.12,390000.0
2015-01-29 11:15:00,15.11,15.15,15.08,15.09,566000.0,15.11,15.15,15.08,15.09,566000.0
2015-01-29 11:20:00,15.09,15.15,15.09,15.13,384000.0,15.09,15.15,15.09,15.13,384000.0
2015-01-29 11:25:00,15.12,15.14,15.1,15.12,408000.0,15.12,15.14,15.1,15.12,408000.0
2015-01-29 11:30:00,15.13,15.19,15.13,15.15,514000.0,15.13,15.19,15.13,15.15,514000.0
2015-01-29 11:35:00,15.15,15.22,15.14,15.18,558000.0,15.15,15.22,15.14,15.18,558000.0
2015-01-29 11:40:00,15.19,15.19,15.15,15.15,314000.0,15.19,15.19,15.15,15.15,314000.0
2015-01-29 11:45:00,15.15,15.16,15.12,15.15,528000.0,15.15,15.16,15.12,15.15,528000.0
2015-01-29 11:50:00,15.15,15.17,15.14,15.14,680000.0,15.15,15.17,15.14,15.14,680000.0
2015-01-29 11:55:00,15.15,15.17,15.14,15.14,558000.0,15.15,15.17,15.14,15.14,558000.0
2015-01-29 12:00:00,15.13,15.21,15.13,15.21,558000.0,15.13,15.21,15.13,15.21,558000.0
2015-01-29 12:05:00,15.21,15.23,15.2,15.21,1028000.0,15.21,15.23,15.2,15.21,1028000.0
2015-01-29 12:10:00,15.21,15.24,15.2,15.2,442000.0,15.21,15.24,15.2,15.2,442000.0
2015-01-29 12:15:00,15.2,15.24,15.18,15.2,366000.0,15.2,15.24,15.18,15.2,366000.0
2015-01-29 12:20:00,15.19,15.23,15.18,15.19,658000.0,15.19,15.23,15.18,15.19,658000.0
2015-01-29 12:25:00,15.19,15.22,15.19,15.21,500000.0,15.19,15.22,15.19,15.21,500000.0
2015-01-29 12:30:00,15.21,15.24,15.2,15.23,598000.0,15.21,15.24,15.2,15.23,598000.0
2015-01-29 12:35:00,15.23,15.24,15.21,15.22,550000.0,15.23,15.24,15.21,15.22,550000.0
2015-01-29 12:40:00,15.22,15.24,15.19,15.19,434000.0,15.22,15.24,15.19,15.19,434000.0
2015-01-29 12:45:00,15.19,15.24,15.19,15.23,564000.0,15.19,15.24,15.19,15.23,564000.0
2015-01-29 12:50:00,15.22,15.24,15.21,15.22,434000.0,15.22,15.24,15.21,15.22,434000.0
2015-01-29 12:55:00,15.22,15.24,15.21,15.23,460000.0,15.22,15.24,15.21,15.23,460000.0
2015-01-29 13:00:00,15.24,15.28,15.23,15.27,772000.0,15.24,15.28,15.23,15.27,772000.0
2015-01-29 13:05:00,15.27,15.31,15.25,15.26,796000.0,15.27,15.31,15.25,15.26,796000.0
2015-01-29 13:10:00,15.26,15.31,15.26,15.29,778000.0,15.26,15.31,15.26,15.29,778000.0
2015-01-29 13:15:00,15.29,15.31,15.28,15.29,436000.0,15.29,15.31,15.28,15.29,436000.0
2015-01-29 13:20:00,15.29,15.32,15.28,15.29,536000.0,15.29,15.32,15.28,15.29,536000.0
2015-01-29 13:25:00,15.29,15.3,15.26,15.28,792000.0,15.29,15.3,15.26,15.28,792000.0
2015-01-29 13:30:00,15.27,15.27,15.24,15.26,546000.0,15.27,15.27,15.24,15.26,546000.0
2015-01-29 13:35:00,15.25,15.28,15.24,15.28,694000.0,15.25,15.28,15.24,15.28,694000.0
2015-01-29 13:40:00,15.28,15.29,15.26,15.27,716000.0,15.28,15.29,15.26,15.27,716000.0
2015-01-29 13:45:00,15.27,15.31,15.27,15.29,612000.0,15.27,15.31,15.27,15.29,612000.0
2015-01-29 13:50:00,15.29,15.3,15.27,15.27,690000.0,15.29,15.3,15.27,15.27,690000.0
2015-01-29 13:55:00,15.27,15.28,15.27,15.28,690000.0,15.27,15.28,15.27,15.28,690000.0
2015-01-29 14:00:00,15.28,15.29,15.26,15.26,844000.0,15.28,15.29,15.26,15.26,844000.0
2015-01-29 14:05:00,15.26,15.31,15.26,15.31,792000.0,15.26,15.31,15.26,15.31,792000.0
2015-01-29 14:10:00,15.31,15.35,15.3,15.35,1110000.0,15.31,15.35,15.3,15.35,1110000.0
2015-01-29 14:15:00,15.35,15.37,15.32,15.32,1644000.0,15.35,15.37,15.32,15.32,1644000.0
2015-01-29 14:20:00,15.33,15.36,15.33,15.36,846000.0,15.33,15.36,15.33,15.36,846000.0
2015-01-29 14:25:00,15.35,15.4,15.35,15.39,1164000.0,15.35,15.4,15.35,15.39,1164000.0
2015-01-29 14:30:00,15.4,15.45,15.4,15.44,1632000.0,15.4,15.45,15.4,15.44,1632000.0
2015-01-29 14:35:00,15.44,15.44,15.42,15.43,1432000.0,15.44,15.44,15.42,15.43,1432000.0
2015-01-29 14:40:00,15.43,15.44,15.41,15.43,1472000.0,15.43,15.44,15.41,15.43,1472000.0
2015-01-29 14:45:00,15.43,15.44,15.42,15.42,1290000.0,15.43,15.44,15.42,15.42,1290000.0
2015-01-29 14:50:00,15.42,15.44,15.41,15.41,750000.0,15.42,15.44,15.41,15.41,750000.0
2015-01-29 14:55:00,15.41,15.43,15.41,15.42,1068000.0,15.41,15.43,15.41,15.42,1068000.0
2015-01-29 15:00:00,15.41,15.45,15.41,15.43,1760000.0,15.41,15.45,15.41,15.43,1760000.0
2015-01-29 15:05:00,15.44,15.52,15.43,15.51,2142000.0,15.44,15.52,15.43,15.51,2142000.0
2015-01-29 15:10:00,15.51,15.53,15.49,15.49,2848000.0,15.51,15.53,15.49,15.49,2848000.0
2015-01-29 15:15:00,15.5,15.53,15.49,15.53,2594000.0,15.5,15.53,15.49,15.53,2594000.0
2015-01-29 15:20:00,15.53,15.6,15.53,15.59,2122000.0,15.53,15.6,15.53,15.59,2122000.0
2015-01-29 15:25:00,15.6,15.62,15.59,15.6,3330000.0,15.6,15.62,15.59,15.6,3330000.0
2015-01-29 15:30:00,15.6,15.64,15.59,15.59,2544000.0,15.6,15.64,15.59,15.59,2544000.0
2015-01-29 15:35:00,15.59,15.61,15.59,15.6,2882000.0,15.59,15.61,15.59,15.6,2882000.0
2015-01-29 15:40:00,15.61,15.62,15.58,15.59,2252000.0,15.61,15.62,15.58,15.59,2252000.0
2015-01-29 15:45:00,15.59,15.63,15.57,15.6,3304000.0,15.59,15.63,15.57,15.6,3304000.0
2015-01-29 15:50:00,15.61,15.61,15.56,15.56,4724000.0,15.61,15.61,15.56,15.56,4724000.0
2015-01-29 15:55:00,15.56,15.63,15.56,15.59,4710000.0,15.56,15.63,15.56,15.59,4710000.0
2015-01-30 09:30:00,17.32,17.5,17.25,17.45,42054000.0,17.32,17.5,17.25,17.45,42054000.0
2015-01-30 09:35:00,17.45,17.5,17.35,17.45,15406000.0,17.45,17.5,17.35,17.45,15406000.0
2015-01-30 09:40:00,17.45,17.51,17.23,17.41,13004000.0,17.45,17.51,17.23,17.41,13004000.0
2015-01-30 09:45:00,17.41,17.44,17.33,17.37,9202000.0,17.41,17.44,17.33,17.37,9202000.0
2015-01-30 09:50:00,17.37,17.4,17.32,17.33,6222000.0,17.37,17.4,17.32,17.33,6222000.0
2015-01-30 09:55:00,17.34,17.37,17.27,17.28,5346000.0,17.34,17.37,17.27,17.28,5346000.0
2015-01-30 10:00:00,17.29,17.32,17.27,17.31,5230000.0,17.29,17.32,17.27,17.31,5230000.0
2015-01-30 10:05:00,17.31,17.32,17.23,17.27,6380000.0,17.31,17.32,17.23,17.27,6380000.0
2015-01-30 10:10:00,17.28,17.29,17.15,17.24,7674000.0,17.28,17.29,17.15,17.24,7674000.0
2015-01-30 10:15:00,17.24,17.27,17.22,17.23,4268000.0,17.24,17.27,17.22,17.23,4268000.0
2015-01-30 10:20:00,17.24,17.26,17.22,17.25,4288000.0,17.24,17.26,17.22,17.25,4288000.0
2015-01-30 10:25:00,17.25,17.27,17.13,17.15,6968000.0,17.25,17.27,17.13,17.15,6968000.0
2015-01-30 10:30:00,17.15,17.15,17.08,17.09,9560000.0,17.15,17.15,17.08,17.09,9560000.0
2015-01-30 10:35:00,17.09,17.19,17.04,17.19,8726000.0,17.09,17.19,17.04,17.19,8726000.0
2015-01-30 10:40:00,17.19,17.24,17.15,17.22,3768000.0,17.19,17.24,17.15,17.22,3768000.0
2015-01-30 10:45:00,17.21,17.36,17.19,17.36,7518000.0,17.21,17.36,17.19,17.36,7518000.0
2015-01-30 10:50:00,17.36,17.42,17.33,17.38,7418000.0,17.36,17.42,17.33,17.38,7418000.0
2015-01-30 10:55:00,17.38,17.46,17.33,17.41,6412000.0,17.38,17.46,17.33,17.41,6412000.0
2015-01-30 11:00:00,17.42,17.47,17.41,17.41,5016000.0,17.42,17.47,17.41,17.41,5016000.0
2015-01-30 11:05:00,17.41,17.44,17.32,17.36,4266000.0,17.41,17.44,17.32,17.36,4266000.0
2015-01-30 11:10:00,17.35,17.38,17.3,17.3,3096000.0,17.35,17.38,17.3,17.3,3096000.0
2015-01-30 11:15:00,17.29,17.36,17.29,17.33,2694000.0,17.29,17.36,17.29,17.33,2694000.0
2015-01-30 11:20:00,17.32,17.34,17.3,17.33,2484000.0,17.32,17.34,17.3,17.33,2484000.0
2015-01-30 11:25:00,17.32,17.39,17.32,17.38,3790000.0,17.32,17.39,17.32,17.38,3790000.0
2015-01-30 11:30:00,17.38,17.4,17.37,17.38,2926000.0,17.38,17.4,17.37,17.38,2926000.0
2015-01-30 11:35:00,17.38,17.48,17.38,17.48,3822000.0,17.38,17.48,17.38,17.48,3822000.0
2015-01-30 11:40:00,17.48,17.48,17.41,17.48,3788000.0,17.48,17.48,17.41,17.48,3788000.0
2015-01-30 11:45:00,17.47,17.5,17.43,17.47,2438000.0,17.47,17.5,17.43,17.47,2438000.0
2015-01-30 11:50:00,17.47,17.57,17.47,17.56,8996000.0,17.47,17.57,17.47,17.56,8996000.0
2015-01-30 11:55:00,17.56,17.62,17.55,17.61,6498000.0,17.56,17.62,17.55,17.61,6498000.0
2015-01-30 12:00:00,17.61,17.66,17.57,17.57,4714000.0,17.61,17.66,17.57,17.57,4714000.0
2015-01-30 12:05:00,17.58,17.63,17.57,17.6,2654000.0,17.58,17.63,17.57,17.6,2654000.0
2015-01-30 12:10:00,17.6,17.61,17.57,17.6,1836000.0,17.6,17.61,17.57,17.6,1836000.0
2015-01-30 12:15:00,17.59,17.64,17.59,17.63,2328000.0,17.59,17.64,17.59,17.63,2328000.0
2015-01-30 12:20:00,17.63,17.67,17.62,17.67,3670000.0,17.63,17.67,17.62,17.67,3670000.0
2015-01-30 12:25:00,17.67,17.7,17.66,17.69,3640000.0,17.67,17.7,17.66,17.69,3640000.0
2015-01-30 12:30:00,17.69,17.7,17.64,17.64,3956000.0,17.69,17.7,17.64,17.64,3956000.0
2015-01-30 12:35:00,17.64,17.71,17.64,17.66,4136000.0,17.64,17.71,17.64,17.66,4136000.0
2015-01-30 12:40:00,17.66,17.69,17.64,17.69,2318000.0,17.66,17.69,17.64,17.69,2318000.0
2015-01-30 12:45:00,17.69,17.7,17.66,17.69,2850000.0,17.69,17.7,17.66,17.69,2850000.0
2015-01-30 12:50:00,17.69,17.71,17.66,17.68,2686000.0,17.69,17.71,17.66,17.68,2686000.0
2015-01-30 12:55:00,17.68,17.72,17.66,17.69,2346000.0,17.68,17.72,17.66,17.69,2346000.0
2015-01-30 13:00:00,17.7,17.77,17.7,17.76,4488000.0,17.7,17.77,17.7,17.76,4488000.0
2015-01-30 13:05:00,17.76,17.82,17.75,17.8,5118000.0,17.76,17.82,17.75,17.8,5118000.0
2015-01-30 13:10:00,17.8,17.81,17.73,17.75,3426000.0,17.8,17.81,17.73,17.75,3426000.0
2015-01-30 13:15:00,17.74,17.76,17.71,17.72,2720000.0,17.74,17.76,17.71,17.72,2720000.0
2015-01-30 13:20:00,17.72,17.75,17.68,17.74,2422000.0,17.72,17.75,17.68,17.74,2422000.0
2015-01-30 13:25:00,17.74,17.76,17.73,17.75,1192000.0,17.74,17.76,17.73,17.75,1192000.0
2015-01-30 13:30:00,17.76,17.77,17.71,17.75,1194000.0,17.76,17.77,17.71,17.75,1194000.0
2015-01-30 13:35:00,17.75,17.77,17.7,17.74,2418000.0,17.75,17.77,17.7,17.74,2418000.0
2015-01-30 13:40:00,17.74,17.77,17.73,17.77,1876000.0,17.74,17.77,17.73,17.77,1876000.0
2015-01-30 13:45:00,17.77,17.84,17.77,17.83,2964000.0,17.77,17.84,17.77,17.83,2964000.0
2015-01-30 13:50:00,17.83,17.91,17.83,17.89,6922000.0,17.83,17.91,17.83,17.89,6922000.0
2015-01-30 13:55:00,17.89,17.93,17.87,17.89,4570000.0,17.89,17.93,17.87,17.89,4570000.0
2015-01-30 14:00:00,17.89,17.91,17.87,17.88,2564000.0,17.89,17.91,17.87,17.88,2564000.0
2015-01-30 14:05:00,17.88,17.95,17.87,17.95,2624000.0,17.88,17.95,17.87,17.95,2624000.0
2015-01-30 14:10:00,17.95,17.97,17.92,17.95,3960000.0,17.95,17.97,17.92,17.95,3960000.0
2015-01-30 14:15:00,17.96,17.98,17.92,17.94,3822000.0,17.96,17.98,17.92,17.94,3822000.0
2015-01-30 14:20:00,17.94,17.94,17.88,17.92,2542000.0,17.94,17.94,17.88,17.92,2542000.0
2015-01-30 14:25:00,17.92,17.97,17.91,17.93,2170000.0,17.92,17.97,17.91,17.93,2170000.0
2015-01-30 14:30:00,17.94,17.94,17.88,17.91,1948000.0,17.94,17.94,17.88,17.91,1948000.0
2015-01-30 14:35:00,17.9,17.91,17.86,17.88,1814000.0,17.9,17.91,17.86,17.88,1814000.0
2015-01-30 14:40:00,17.88,17.9,17.87,17.88,1454000.0,17.88,17.9,17.87,17.88,1454000.0
2015-01-30 14:45:00,17.88,17.88,17.76,17.78,3360000.0,17.88,17.88,17.76,17.78,3360000.0
2015-01-30 14:50:00,17.78,17.82,17.76,17.79,2574000.0,17.78,17.82,17.76,17.79,2574000.0
2015-01-30 14:55:00,17.79,17.83,17.76,17.83,1714000.0,17.79,17.83,17.76,17.83,1714000.0
2015-01-30 15:00:00,17.83,17.85,17.78,17.79,2412000.0,17.83,17.85,17.78,17.79,2412000.0
2015-01-30 15:05:00,17.79,17.82,17.78,17.79,2886000.0,17.79,17.82,17.78,17.79,2886000.0
2015-01-30 15:10:00,17.79,17.86,17.79,17.86,2924000.0,17.79,17.86,17.79,17.86,2924000.0
2015-01-30 15:15:00,17.86,17.86,17.81,17.82,2474000.0,17.86,17.86,17.81,17.82,2474000.0
2015-01-30 15:20:00,17.81,17.83,17.75,17.83,3008000.0,17.81,17.83,17.75,17.83,3008000.0
2015-01-30 15:25:00,17.83,17.85,17.79,17.84,2282000.0,17.83,17.85,17.79,17.84,2282000.0
2015-01-30 15:30:00,17.84,17.84,17.81,17.83,2850000.0,17.84,17.84,17.81,17.83,2850000.0
2015-01-30 15:35:00,17.82,17.89,17.82,17.85,3362000.0,17.82,17.89,17.82,17.85,3362000.0
2015-01-30 15:40:00,17.85,17.86,17.81,17.83,3792000.0,17.85,17.86,17.81,17.83,3792000.0
2015-01-30 15:45:00,17.83,17.83,17.8,17.8,5676000.0,17.83,17.83,17.8,17.8,5676000.0
2015-01-30 15:50:00,17.8,17.8,17.73,17.76,7008000.0,17.8,17.8,17.73,17.76,7008000.0
2015-01-30 15:55:00,17.76,17.76,17.72,17.73,9222000.0,17.76,17.76,17.72,17.73,9222000.0
2015-02-02 09:30:00,17.5,17.71,17.5,17.71,8630000.0,17.5,17.71,17.5,17.71,8630000.0
2015-02-02 09:35:00,17.7,17.71,17.56,17.56,3966000.0,17.7,17.71,17.56,17.56,3966000.0
2015-02-02 09:40:00,17.57,17.64,17.57,17.6,3130000.0,17.57,17.64,17.57,17.6,3130000.0
2015-02-02 09:45:00,17.6,17.75,17.6,17.71,3820000.0,17.6,17.75,17.6,17.71,3820000.0
2015-02-02 09:50:00,17.7,17.72,17.62,17.64,3320000.0,17.7,17.72,17.62,17.64,3320000.0
2015-02-02 09:55:00,17.64,17.64,17.59,17.59,3174000.0,17.64,17.64,17.59,17.59,3174000.0
2015-02-02 10:00:00,17.59,17.61,17.52,17.55,4938000.0,17.59,17.61,17.52,17.55,4938000.0
2015-02-02 10:05:00,17.55,17.67,17.52,17.66,3620000.0,17.55,17.67,17.52,17.66,3620000.0
2015-02-02 10:10:00,17.66,17.74,17.63,17.71,2550000.0,17.66,17.74,17.63,17.71,2550000.0
2015-02-02 10:15:00,17.71,17.89,17.69,17.88,4792000.0,17.71,17.89,17.69,17.88,4792000.0
2015-02-02 10:20:00,17.88,17.91,17.79,17.81,3624000.0,17.88,17.91,17.79,17.81,3624000.0
2015-02-02 10:25:00,17.81,17.88,17.81,17.87,2298000.0,17.81,17.88,17.81,17.87,2298000.0
2015-02-02 10:30:00,17.87,17.89,17.81,17.82,2082000.0,17.87,17.89,17.81,17.82,2082000.0
2015-02-02 10:35:00,17.82,17.99,17.79,17.99,4722000.0,17.82,17.99,17.79,17.99,4722000.0
2015-02-02 10:40:00,17.98,18.06,17.92,17.95,7938000.0,17.98,18.06,17.92,17.95,7938000.0
2015-02-02 10:45:00,17.94,17.96,17.87,17.89,2736000.0,17.94,17.96,17.87,17.89,2736000.0
2015-02-02 10:50:00,17.88,17.99,17.88,17.98,2076000.0,17.88,17.99,17.88,17.98,2076000.0
2015-02-02 10:55:00,17.97,18.03,17.95,17.98,2140000.0,17.97,18.03,17.95,17.98,2140000.0
2015-02-02 11:00:00,17.97,18.05,17.96,18.04,2264000.0,17.97,18.05,17.96,18.04,2264000.0
2015-02-02 11:05:00,18.04,18.07,18.0,18.06,2048000.0,18.04,18.07,18.0,18.06,2048000.0
2015-02-02 11:10:00,18.06,18.09,18.01,18.03,3194000.0,18.06,18.09,18.01,18.03,3194000.0
2015-02-02 11:15:00,18.03,18.1,18.02,18.08,3124000.0,18.03,18.1,18.02,18.08,3124000.0
2015-02-02 11:20:00,18.07,18.08,18.01,18.01,1672000.0,18.07,18.08,18.01,18.01,1672000.0
2015-02-02 11:25:00,18.02,18.07,17.98,18.04,1712000.0,18.02,18.07,17.98,18.04,1712000.0
2015-02-02 11:30:00,18.04,18.14,18.04,18.13,1926000.0,18.04,18.14,18.04,18.13,1926000.0
2015-02-02 11:35:00,18.13,18.2,18.1,18.16,5494000.0,18.13,18.2,18.1,18.16,5494000.0
2015-02-02 11:40:00,18.16,18.18,18.09,18.13,2622000.0,18.16,18.18,18.09,18.13,2622000.0
2015-02-02 11:45:00,18.12,18.2,18.12,18.14,1874000.0,18.12,18.2,18.12,18.14,1874000.0
2015-02-02 11:50:00,18.14,18.14,18.05,18.07,1276000.0,18.14,18.14,18.05,18.07,1276000.0
2015-02-02 11:55:00,18.08,18.08,18.03,18.04,924000.0,18.08,18.08,18.03,18.04,924000.0
2015-02-02 12:00:00,18.05,18.08,18.0,18.02,2268000.0,18.05,18.08,18.0,18.02,2268000.0
2015-02-02 12:05:00,18.02,18.06,18.0,18.06,1444000.0,18.02,18.06,18.0,18.06,1444000.0
2015-02-02 12:10:00,18.06,18.11,18.05,18.09,1520000.0,18.06,18.11,18.05,18.09,1520000.0
2015-02-02 12:15:00,18.09,18.11,18.06,18.1,904000.0,18.09,18.11,18.06,18.1,904000.0
2015-02-02 12:20:00,18.1,18.11,18.0,18.0,1080000.0,18.1,18.11,18.0,18.0,1080000.0
2015-02-02 12:25:00,18.01,18.02,17.96,17.99,1776000.0,18.01,18.02,17.96,17.99,1776000.0
2015-02-02 12:30:00,17.99,18.02,17.95,18.02,1000000.0,17.99,18.02,17.95,18.02,1000000.0
2015-02-02 12:35:00,18.02,18.04,17.96,17.98,628000.0,18.02,18.04,17.96,17.98,628000.0
2015-02-02 12:40:00,17.98,18.03,17.97,18.02,376000.0,17.98,18.03,17.97,18.02,376000.0
2015-02-02 12:45:00,18.02,18.02,17.97,17.99,790000.0,18.02,18.02,17.97,17.99,790000.0
2015-02-02 12:50:00,17.98,18.01,17.96,17.99,554000.0,17.98,18.01,17.96,17.99,554000.0
2015-02-02 12:55:00,17.99,18.03,17.97,17.97,1098000.0,17.99,18.03,17.97,17.97,1098000.0
2015-02-02 13:00:00,17.97,17.99,17.94,17.96,1284000.0,17.97,17.99,17.94,17.96,1284000.0
2015-02-02 13:05:00,17.96,17.99,17.95,17.96,1114000.0,17.96,17.99,17.95,17.96,1114000.0
2015-02-02 13:10:00,17.96,18.01,17.95,18.0,1032000.0,17.96,18.01,17.95,18.0,1032000.0
2015-02-02 13:15:00,18.0,18.04,18.0,18.01,1004000.0,18.0,18.04,18.0,18.01,1004000.0
2015-02-02 13:20:00,18.01,18.07,18.01,18.07,968000.0,18.01,18.07,18.01,18.07,968000.0
2015-02-02 13:25:00,18.07,18.09,18.05,18.07,1074000.0,18.07,18.09,18.05,18.07,1074000.0
2015-02-02 13:30:00,18.07,18.1,18.04,18.04,1376000.0,18.07,18.1,18.04,18.04,1376000.0
2015-02-02 13:35:00,18.03,18.09,18.02,18.04,1328000.0,18.03,18.09,18.02,18.04,1328000.0
2015-02-02 13:40:00,18.06,18.06,17.98,18.0,944000.0,18.06,18.06,17.98,18.0,944000.0
2015-02-02 13:45:00,18.0,18.04,18.0,18.02,680000.0,18.0,18.04,18.0,18.02,680000.0
2015-02-02 13:50:00,18.02,18.05,18.02,18.03,798000.0,18.02,18.05,18.02,18.03,798000.0
2015-02-02 13:55:00,18.02,18.06,18.01,18.05,1304000.0,18.02,18.06,18.01,18.05,1304000.0
2015-02-02 14:00:00,18.05,18.09,18.05,18.09,1130000.0,18.05,18.09,18.05,18.09,1130000.0
2015-02-02 14:05:00,18.09,18.09,18.03,18.03,1074000.0,18.09,18.09,18.03,18.03,1074000.0
2015-02-02 14:10:00,18.04,18.07,18.01,18.06,622000.0,18.04,18.07,18.01,18.06,622000.0
2015-02-02 14:15:00,18.05,18.1,18.05,18.1,894000.0,18.05,18.1,18.05,18.1,894000.0
2015-02-02 14:20:00,18.1,18.11,18.08,18.1,1316000.0,18.1,18.11,18.08,18.1,1316000.0
2015-02-02 14:25:00,18.1,18.15,18.1,18.13,1258000.0,18.1,18.15,18.1,18.13,1258000.0
2015-02-02 14:30:00,18.14,18.14,18.06,18.09,1182000.0,18.14,18.14,18.06,18.09,1182000.0
2015-02-02 14:35:00,18.09,18.1,18.07,18.07,1184000.0,18.09,18.1,18.07,18.07,1184000.0
2015-02-02 14:40:00,18.07,18.1,18.06,18.07,732000.0,18.07,18.1,18.06,18.07,732000.0
2015-02-02 14:45:00,18.07,18.07,18.0,18.03,1830000.0,18.07,18.07,18.0,18.03,1830000.0
2015-02-02 14:50:00,18.03,18.07,18.03,18.06,1034000.0,18.03,18.07,18.03,18.06,1034000.0
2015-02-02 14:55:00,18.06,18.06,18.03,18.05,1104000.0,18.06,18.06,18.03,18.05,1104000.0
2015-02-02 15:00:00,18.05,18.06,18.03,18.04,584000.0,18.05,18.06,18.03,18.04,584000.0
2015-02-02 15:05:00,18.04,18.08,18.03,18.08,804000.0,18.04,18.08,18.03,18.08,804000.0
2015-02-02 15:10:00,18.08,18.15,18.07,18.13,1790000.0,18.08,18.15,18.07,18.13,1790000.0
2015-02-02 15:15:00,18.13,18.15,18.1,18.12,1178000.0,18.13,18.15,18.1,18.12,1178000.0
2015-02-02 15:20:00,18.13,18.15,18.1,18.1,1608000.0,18.13,18.15,18.1,18.1,1608000.0
2015-02-02 15:25:00,18.1,18.15,18.08,18.14,1176000.0,18.1,18.15,18.08,18.14,1176000.0
2015-02-02 15:30:00,18.15,18.16,18.13,18.15,3150000.0,18.15,18.16,18.13,18.15,3150000.0
2015-02-02 15:35:00,18.15,18.21,18.14,18.21,2678000.0,18.15,18.21,18.14,18.21,2678000.0
2015-02-02 15:40:00,18.21,18.25,18.2,18.22,3304000.0,18.21,18.25,18.2,18.22,3304000.0
2015-02-02 15:45:00,18.23,18.24,18.2,18.21,2726000.0,18.23,18.24,18.2,18.21,2726000.0
2015-02-02 15:50:00,18.21,18.22,18.18,18.21,3026000.0,18.21,18.22,18.18,18.21,3026000.0
2015-02-02 15:55:00,18.21,18.25,18.2,18.23,4810000.0,18.21,18.25,18.2,18.23,4810000.0
2015-02-03 09:30:00,18.01,18.17,18.01,18.13,5384000.0,18.01,18.17,18.01,18.13,5384000.0
2015-02-03 09:35:00,18.13,18.18,18.06,18.11,2716000.0,18.13,18.18,18.06,18.11,2716000.0
2015-02-03 09:40:00,18.1,18.34,18.1,18.34,4978000.0,18.1,18.34,18.1,18.34,4978000.0
2015-02-03 09:45:00,18.34,18.39,18.31,18.31,3478000.0,18.34,18.39,18.31,18.31,3478000.0
2015-02-03 09:50:00,18.32,18.33,18.23,18.27,3134000.0,18.32,18.33,18.23,18.27,3134000.0
2015-02-03 09:55:00,18.27,18.3,18.15,18.17,3004000.0,18.27,18.3,18.15,18.17,3004000.0
2015-02-03 10:00:00,18.17,18.23,18.15,18.18,3814000.0,18.17,18.23,18.15,18.18,3814000.0
2015-02-03 10:05:00,18.17,18.28,18.17,18.26,1506000.0,18.17,18.28,18.17,18.26,1506000.0
2015-02-03 10:10:00,18.26,18.32,18.26,18.29,1700000.0,18.26,18.32,18.26,18.29,1700000.0
2015-02-03 10:15:00,18.29,18.3,18.21,18.26,1594000.0,18.29,18.3,18.21,18.26,1594000.0
2015-02-03 10:20:00,18.26,18.28,18.23,18.24,2160000.0,18.26,18.28,18.23,18.24,2160000.0
2015-02-03 10:25:00,18.24,18.29,18.23,18.27,1460000.0,18.24,18.29,18.23,18.27,1460000.0
2015-02-03 10:30:00,18.27,18.28,18.15,18.18,2230000.0,18.27,18.28,18.15,18.18,2230000.0
2015-02-03 10:35:00,18.19,18.19,18.11,18.11,2178000.0,18.19,18.19,18.11,18.11,2178000.0
2015-02-03 10:40:00,18.11,18.14,18.03,18.04,1714000.0,18.11,18.14,18.03,18.04,1714000.0
2015-02-03 10:45:00,18.03,18.1,18.02,18.1,2238000.0,18.03,18.1,18.02,18.1,2238000.0
2015-02-03 10:50:00,18.09,18.19,18.09,18.17,2474000.0,18.09,18.19,18.09,18.17,2474000.0
2015-02-03 10:55:00,18.18,18.19,18.13,18.15,948000.0,18.18,18.19,18.13,18.15,948000.0
2015-02-03 11:00:00,18.15,18.19,18.13,18.14,958000.0,18.15,18.19,18.13,18.14,958000.0
2015-02-03 11:05:00,18.14,18.18,18.11,18.16,856000.0,18.14,18.18,18.11,18.16,856000.0
2015-02-03 11:10:00,18.18,18.21,18.15,18.2,736000.0,18.18,18.21,18.15,18.2,736000.0
2015-02-03 11:15:00,18.2,18.24,18.2,18.24,650000.0,18.2,18.24,18.2,18.24,650000.0
2015-02-03 11:20:00,18.23,18.25,18.23,18.24,1636000.0,18.23,18.25,18.23,18.24,1636000.0
2015-02-03 11:25:00,18.24,18.26,18.2,18.21,992000.0,18.24,18.26,18.2,18.21,992000.0
2015-02-03 11:30:00,18.2,18.23,18.19,18.2,824000.0,18.2,18.23,18.19,18.2,824000.0
2015-02-03 11:35:00,18.2,18.23,18.17,18.22,1084000.0,18.2,18.23,18.17,18.22,1084000.0
2015-02-03 11:40:00,18.22,18.26,18.21,18.23,774000.0,18.22,18.26,18.21,18.23,774000.0
2015-02-03 11:45:00,18.23,18.23,18.16,18.17,880000.0,18.23,18.23,18.16,18.17,880000.0
2015-02-03 11:50:00,18.17,18.17,18.08,18.1,1636000.0,18.17,18.17,18.08,18.1,1636000.0
2015-02-03 11:55:00,18.11,18.13,18.09,18.11,1028000.0,18.11,18.13,18.09,18.11,1028000.0
2015-02-03 12:00:00,18.11,18.12,18.08,18.11,714000.0,18.11,18.12,18.08,18.11,714000.0
2015-02-03 12:05:00,18.12,18.15,18.12,18.14,714000.0,18.12,18.15,18.12,18.14,714000.0
2015-02-03 12:10:00,18.14,18.23,18.13,18.2,1296000.0,18.14,18.23,18.13,18.2,1296000.0
2015-02-03 12:15:00,18.2,18.2,18.15,18.15,828000.0,18.2,18.2,18.15,18.15,828000.0
2015-02-03 12:20:00,18.16,18.18,18.13,18.14,562000.0,18.16,18.18,18.13,18.14,562000.0
2015-02-03 12:25:00,18.14,18.21,18.13,18.19,692000.0,18.14,18.21,18.13,18.19,692000.0
2015-02-03 12:30:00,18.19,18.2,18.17,18.18,436000.0,18.19,18.2,18.17,18.18,436000.0
2015-02-03 12:35:00,18.18,18.21,18.15,18.18,652000.0,18.18,18.21,18.15,18.18,652000.0
2015-02-03 12:40:00,18.18,18.18,18.16,18.18,624000.0,18.18,18.18,18.16,18.18,624000.0
2015-02-03 12:45:00,18.18,18.2,18.14,18.17,710000.0,18.18,18.2,18.14,18.17,710000.0
2015-02-03 12:50:00,18.17,18.2,18.15,18.19,684000.0,18.17,18.2,18.15,18.19,684000.0
2015-02-03 12:55:00,18.19,18.2,18.16,18.17,402000.0,18.19,18.2,18.16,18.17,402000.0
2015-02-03 13:00:00,18.17,18.19,18.15,18.16,490000.0,18.17,18.19,18.15,18.16,490000.0
2015-02-03 13:05:00,18.16,18.17,18.13,18.13,496000.0,18.16,18.17,18.13,18.13,496000.0
2015-02-03 13:10:00,18.14,18.16,18.12,18.15,662000.0,18.14,18.16,18.12,18.15,662000.0
2015-02-03 13:15:00,18.14,18.15,18.11,18.13,476000.0,18.14,18.15,18.11,18.13,476000.0
2015-02-03 13:20:00,18.13,18.17,18.13,18.13,600000.0,18.13,18.17,18.13,18.13,600000.0
2015-02-03 13:25:00,18.14,18.16,18.11,18.13,726000.0,18.14,18.16,18.11,18.13,726000.0
2015-02-03 13:30:00,18.13,18.14,18.11,18.12,610000.0,18.13,18.14,18.11,18.12,610000.0
2015-02-03 13:35:00,18.13,18.15,18.12,18.12,464000.0,18.13,18.15,18.12,18.12,464000.0
2015-02-03 13:40:00,18.12,18.14,18.1,18.13,644000.0,18.12,18.14,18.1,18.13,644000.0
2015-02-03 13:45:00,18.13,18.14,18.11,18.12,376000.0,18.13,18.14,18.11,18.12,376000.0
2015-02-03 13:50:00,18.12,18.12,18.09,18.12,964000.0,18.12,18.12,18.09,18.12,964000.0
2015-02-03 13:55:00,18.11,18.13,18.08,18.11,942000.0,18.11,18.13,18.08,18.11,942000.0
2015-02-03 14:00:00,18.12,18.14,18.1,18.1,986000.0,18.12,18.14,18.1,18.1,986000.0
2015-02-03 14:05:00,18.1,18.12,18.06,18.1,926000.0,18.1,18.12,18.06,18.1,926000.0
2015-02-03 14:10:00,18.09,18.11,18.09,18.1,536000.0,18.09,18.11,18.09,18.1,536000.0
2015-02-03 14:15:00,18.1,18.13,18.09,18.11,430000.0,18.1,18.13,18.09,18.11,430000.0
2015-02-03 14:20:00,18.12,18.14,18.09,18.1,370000.0,18.12,18.14,18.09,18.1,370000.0
2015-02-03 14:25:00,18.09,18.11,18.08,18.09,558000.0,18.09,18.11,18.08,18.09,558000.0
2015-02-03 14:30:00,18.09,18.13,18.09,18.12,508000.0,18.09,18.13,18.09,18.12,508000.0
2015-02-03 14:35:00,18.12,18.17,18.09,18.17,864000.0,18.12,18.17,18.09,18.17,864000.0
2015-02-03 14:40:00,18.17,18.21,18.15,18.21,962000.0,18.17,18.21,18.15,18.21,962000.0
2015-02-03 14:45:00,18.21,18.24,18.2,18.24,1326000.0,18.21,18.24,18.2,18.24,1326000.0
2015-02-03 14:50:00,18.24,18.25,18.23,18.23,886000.0,18.24,18.25,18.23,18.23,886000.0
2015-02-03 14:55:00,18.23,18.25,18.23,18.25,692000.0,18.23,18.25,18.23,18.25,692000.0
2015-02-03 15:00:00,18.25,18.25,18.23,18.23,738000.0,18.25,18.25,18.23,18.23,738000.0
2015-02-03 15:05:00,18.23,18.24,18.21,18.24,756000.0,18.23,18.24,18.21,18.24,756000.0
2015-02-03 15:10:00,18.24,18.24,18.18,18.2,1104000.0,18.24,18.24,18.18,18.2,1104000.0
2015-02-03 15:15:00,18.2,18.21,18.17,18.18,680000.0,18.2,18.21,18.17,18.18,680000.0
2015-02-03 15:20:00,18.18,18.2,18.18,18.2,550000.0,18.18,18.2,18.18,18.2,550000.0
2015-02-03 15:25:00,18.2,18.22,18.18,18.2,752000.0,18.2,18.22,18.18,18.2,752000.0
2015-02-03 15:30:00,18.2,18.21,18.16,18.16,1104000.0,18.2,18.21,18.16,18.16,1104000.0
2015-02-03 15:35:00,18.17,18.2,18.17,18.18,818000.0,18.17,18.2,18.17,18.18,818000.0
2015-02-03 15:40:00,18.18,18.18,18.15,18.15,944000.0,18.18,18.18,18.15,18.15,944000.0
2015-02-03 15:45:00,18.16,18.18,18.16,18.17,926000.0,18.16,18.18,18.16,18.17,926000.0
2015-02-03 15:50:00,18.17,18.2,18.17,18.2,1728000.0,18.17,18.2,18.17,18.2,1728000.0
2015-02-03 15:55:00,18.2,18.2,18.17,18.17,2122000.0,18.2,18.2,18.17,18.17,2122000.0
2015-02-04 09:30:00,17.92,18.13,17.91,18.09,3578000.0,17.92,18.13,17.91,18.09,3578000.0
2015-02-04 09:35:00,18.09,18.13,18.08,18.1,1364000.0,18.09,18.13,18.08,18.1,1364000.0
2015-02-04 09:40:00,18.09,18.2,18.06,18.15,2454000.0,18.09,18.2,18.06,18.15,2454000.0
2015-02-04 09:45:00,18.15,18.19,18.12,18.14,734000.0,18.15,18.19,18.12,18.14,734000.0
2015-02-04 09:50:00,18.14,18.23,18.14,18.21,1356000.0,18.14,18.23,18.14,18.21,1356000.0
2015-02-04 09:55:00,18.21,18.28,18.21,18.26,2016000.0,18.21,18.28,18.21,18.26,2016000.0
2015-02-04 10:00:00,18.26,18.34,18.25,18.29,1894000.0,18.26,18.34,18.25,18.29,1894000.0
2015-02-04 10:05:00,18.28,18.29,18.24,18.24,990000.0,18.28,18.29,18.24,18.24,990000.0
2015-02-04 10:10:00,18.24,18.27,18.22,18.23,1286000.0,18.24,18.27,18.22,18.23,1286000.0
2015-02-04 10:15:00,18.23,18.25,18.22,18.25,552000.0,18.23,18.25,18.22,18.25,552000.0
2015-02-04 10:20:00,18.24,18.26,18.21,18.22,796000.0,18.24,18.26,18.21,18.22,796000.0
2015-02-04 10:25:00,18.22,18.23,18.18,18.19,896000.0,18.22,18.23,18.18,18.19,896000.0
2015-02-04 10:30:00,18.18,18.2,18.16,18.17,814000.0,18.18,18.2,18.16,18.17,814000.0
2015-02-04 10:35:00,18.18,18.25,18.16,18.25,926000.0,18.18,18.25,18.16,18.25,926000.0
2015-02-04 10:40:00,18.25,18.31,18.24,18.3,1330000.0,18.25,18.31,18.24,18.3,1330000.0
2015-02-04 10:45:00,18.3,18.3,18.26,18.29,446000.0,18.3,18.3,18.26,18.29,446000.0
2015-02-04 10:50:00,18.29,18.29,18.24,18.27,464000.0,18.29,18.29,18.24,18.27,464000.0
2015-02-04 10:55:00,18.27,18.3,18.27,18.3,456000.0,18.27,18.3,18.27,18.3,456000.0
2015-02-04 11:00:00,18.29,18.32,18.28,18.31,1136000.0,18.29,18.32,18.28,18.31,1136000.0
2015-02-04 11:05:00,18.31,18.33,18.3,18.31,1734000.0,18.31,18.33,18.3,18.31,1734000.0
2015-02-04 11:10:00,18.31,18.31,18.29,18.31,552000.0,18.31,18.31,18.29,18.31,552000.0
2015-02-04 11:15:00,18.3,18.31,18.27,18.28,792000.0,18.3,18.31,18.27,18.28,792000.0
2015-02-04 11:20:00,18.28,18.29,18.27,18.29,596000.0,18.28,18.29,18.27,18.29,596000.0
2015-02-04 11:25:00,18.29,18.3,18.27,18.29,372000.0,18.29,18.3,18.27,18.29,372000.0
2015-02-04 11:30:00,18.3,18.33,18.3,18.31,676000.0,18.3,18.33,18.3,18.31,676000.0
2015-02-04 11:35:00,18.32,18.36,18.31,18.34,1520000.0,18.32,18.36,18.31,18.34,1520000.0
2015-02-04 11:40:00,18.34,18.34,18.3,18.33,774000.0,18.34,18.34,18.3,18.33,774000.0
2015-02-04 11:45:00,18.33,18.33,18.29,18.3,518000.0,18.33,18.33,18.29,18.3,518000.0
2015-02-04 11:50:00,18.31,18.31,18.29,18.3,482000.0,18.31,18.31,18.29,18.3,482000.0
2015-02-04 11:55:00,18.3,18.31,18.29,18.3,370000.0,18.3,18.31,18.29,18.3,370000.0
2015-02-04 12:00:00,18.3,18.31,18.28,18.3,480000.0,18.3,18.31,18.28,18.3,480000.0
2015-02-04 12:05:00,18.3,18.31,18.29,18.29,244000.0,18.3,18.31,18.29,18.29,244000.0
2015-02-04 12:10:00,18.3,18.32,18.29,18.32,408000.0,18.3,18.32,18.29,18.32,408000.0
2015-02-04 12:15:00,18.31,18.32,18.29,18.31,454000.0,18.31,18.32,18.29,18.31,454000.0
2015-02-04 12:20:00,18.31,18.31,18.29,18.31,602000.0,18.31,18.31,18.29,18.31,602000.0
2015-02-04 12:25:00,18.31,18.31,18.29,18.29,452000.0,18.31,18.31,18.29,18.29,452000.0
2015-02-04 12:30:00,18.29,18.32,18.28,18.31,406000.0,18.29,18.32,18.28,18.31,406000.0
2015-02-04 12:35:00,18.31,18.31,18.29,18.29,328000.0,18.31,18.31,18.29,18.29,328000.0
2015-02-04 12:40:00,18.29,18.31,18.28,18.29,434000.0,18.29,18.31,18.28,18.29,434000.0
2015-02-04 12:45:00,18.29,18.31,18.29,18.3,456000.0,18.29,18.31,18.29,18.3,456000.0
2015-02-04 12:50:00,18.3,18.32,18.3,18.31,406000.0,18.3,18.32,18.3,18.31,406000.0
2015-02-04 12:55:00,18.31,18.33,18.31,18.31,352000.0,18.31,18.33,18.31,18.31,352000.0
2015-02-04 13:00:00,18.31,18.35,18.3,18.34,404000.0,18.31,18.35,18.3,18.34,404000.0
2015-02-04 13:05:00,18.34,18.37,18.34,18.35,920000.0,18.34,18.37,18.34,18.35,920000.0
2015-02-04 13:10:00,18.35,18.35,18.31,18.31,746000.0,18.35,18.35,18.31,18.31,746000.0
2015-02-04 13:15:00,18.31,18.32,18.3,18.31,612000.0,18.31,18.32,18.3,18.31,612000.0
2015-02-04 13:20:00,18.31,18.32,18.28,18.29,554000.0,18.31,18.32,18.28,18.29,554000.0
2015-02-04 13:25:00,18.29,18.3,18.28,18.3,376000.0,18.29,18.3,18.28,18.3,376000.0
2015-02-04 13:30:00,18.3,18.34,18.29,18.34,532000.0,18.3,18.34,18.29,18.34,532000.0
2015-02-04 13:35:00,18.34,18.34,18.3,18.3,268000.0,18.34,18.34,18.3,18.3,268000.0
2015-02-04 13:40:00,18.29,18.31,18.29,18.31,484000.0,18.29,18.31,18.29,18.31,484000.0
2015-02-04 13:45:00,18.31,18.31,18.3,18.3,500000.0,18.31,18.31,18.3,18.3,500000.0
2015-02-04 13:50:00,18.3,18.31,18.29,18.31,576000.0,18.3,18.31,18.29,18.31,576000.0
2015-02-04 13:55:00,18.31,18.31,18.3,18.31,834000.0,18.31,18.31,18.3,18.31,834000.0
2015-02-04 14:00:00,18.31,18.35,18.31,18.35,570000.0,18.31,18.35,18.31,18.35,570000.0
2015-02-04 14:05:00,18.34,18.36,18.32,18.33,626000.0,18.34,18.36,18.32,18.33,626000.0
2015-02-04 14:10:00,18.33,18.33,18.29,18.3,736000.0,18.33,18.33,18.29,18.3,736000.0
2015-02-04 14:15:00,18.29,18.3,18.27,18.29,690000.0,18.29,18.3,18.27,18.29,690000.0
2015-02-04 14:20:00,18.28,18.31,18.28,18.3,648000.0,18.28,18.31,18.28,18.3,648000.0
2015-02-04 14:25:00,18.3,18.31,18.29,18.29,786000.0,18.3,18.31,18.29,18.29,786000.0
2015-02-04 14:30:00,18.29,18.3,18.29,18.3,448000.0,18.29,18.3,18.29,18.3,448000.0
2015-02-04 14:35:00,18.3,18.34,18.3,18.34,502000.0,18.3,18.34,18.3,18.34,502000.0
2015-02-04 14:40:00,18.34,18.34,18.31,18.33,716000.0,18.34,18.34,18.31,18.33,716000.0
2015-02-04 14:45:00,18.32,18.36,18.32,18.35,554000.0,18.32,18.36,18.32,18.35,554000.0
2015-02-04 14:50:00,18.35,18.35,18.33,18.33,752000.0,18.35,18.35,18.33,18.33,752000.0
2015-02-04 14:55:00,18.33,18.34,18.32,18.33,900000.0,18.33,18.34,18.32,18.33,900000.0
2015-02-04 15:00:00,18.33,18.33,18.31,18.31,840000.0,18.33,18.33,18.31,18.31,840000.0
2015-02-04 15:05:00,18.32,18.34,18.31,18.33,596000.0,18.32,18.34,18.31,18.33,596000.0
2015-02-04 15:10:00,18.33,18.35,18.33,18.35,950000.0,18.33,18.35,18.33,18.35,950000.0
2015-02-04 15:15:00,18.35,18.36,18.34,18.34,872000.0,18.35,18.36,18.34,18.34,872000.0
2015-02-04 15:20:00,18.34,18.36,18.33,18.36,1060000.0,18.34,18.36,18.33,18.36,1060000.0
2015-02-04 15:25:00,18.36,18.36,18.34,18.36,782000.0,18.36,18.36,18.34,18.36,782000.0
2015-02-04 15:30:00,18.37,18.38,18.35,18.37,900000.0,18.37,18.38,18.35,18.37,900000.0
2015-02-04 15:35:00,18.37,18.37,18.33,18.33,1110000.0,18.37,18.37,18.33,18.33,1110000.0
2015-02-04 15:40:00,18.33,18.34,18.26,18.26,1644000.0,18.33,18.34,18.26,18.26,1644000.0
2015-02-04 15:45:00,18.26,18.26,18.2,18.24,2076000.0,18.26,18.26,18.2,18.24,2076000.0
2015-02-04 15:50:00,18.24,18.25,18.2,18.22,2010000.0,18.24,18.25,18.2,18.22,2010000.0
2015-02-04 15:55:00,18.21,18.24,18.21,18.24,1850000.0,18.21,18.24,18.21,18.24,1850000.0
2015-02-05 09:30:00,18.3,18.43,18.29,18.36,4436000.0,18.3,18.43,18.29,18.36,4436000.0
2015-02-05 09:35:00,18.35,18.44,18.35,18.42,3226000.0,18.35,18.44,18.35,18.42,3226000.0
2015-02-05 09:40:00,18.42,18.54,18.4,18.54,4576000.0,18.42,18.54,18.4,18.54,4576000.0
2015-02-05 09:45:00,18.54,18.57,18.51,18.54,2666000.0,18.54,18.57,18.51,18.54,2666000.0
2015-02-05 09:50:00,18.56,18.62,18.53,18.61,3702000.0,18.56,18.62,18.53,18.61,3702000.0
2015-02-05 09:55:00,18.61,18.64,18.58,18.61,3806000.0,18.61,18.64,18.58,18.61,3806000.0
2015-02-05 10:00:00,18.62,18.68,18.59,18.67,2780000.0,18.62,18.68,18.59,18.67,2780000.0
2015-02-05 10:05:00,18.66,18.68,18.61,18.62,2520000.0,18.66,18.68,18.61,18.62,2520000.0
2015-02-05 10:10:00,18.61,18.63,18.6,18.63,1936000.0,18.61,18.63,18.6,18.63,1936000.0
2015-02-05 10:15:00,18.63,18.65,18.62,18.63,2074000.0,18.63,18.65,18.62,18.63,2074000.0
2015-02-05 10:20:00,18.63,18.67,18.61,18.66,1350000.0,18.63,18.67,18.61,18.66,1350000.0
2015-02-05 10:25:00,18.67,18.69,18.66,18.67,2026000.0,18.67,18.69,18.66,18.67,2026000.0
2015-02-05 10:30:00,18.67,18.68,18.64,18.68,2084000.0,18.67,18.68,18.64,18.68,2084000.0
2015-02-05 10:35:00,18.68,18.74,18.68,18.72,2640000.0,18.68,18.74,18.68,18.72,2640000.0
2015-02-05 10:40:00,18.72,18.78,18.71,18.75,3788000.0,18.72,18.78,18.71,18.75,3788000.0
2015-02-05 10:45:00,18.76,18.79,18.74,18.79,1612000.0,18.76,18.79,18.74,18.79,1612000.0
2015-02-05 10:50:00,18.79,18.8,18.77,18.78,2952000.0,18.79,18.8,18.77,18.78,2952000.0
2015-02-05 10:55:00,18.79,18.85,18.78,18.83,4520000.0,18.79,18.85,18.78,18.83,4520000.0
2015-02-05 11:00:00,18.84,18.86,18.83,18.85,2870000.0,18.84,18.86,18.83,18.85,2870000.0
2015-02-05 11:05:00,18.85,18.86,18.82,18.82,1786000.0,18.85,18.86,18.82,18.82,1786000.0
2015-02-05 11:10:00,18.82,18.86,18.81,18.81,1424000.0,18.82,18.86,18.81,18.81,1424000.0
2015-02-05 11:15:00,18.81,18.82,18.77,18.79,1688000.0,18.81,18.82,18.77,18.79,1688000.0
2015-02-05 11:20:00,18.79,18.81,18.76,18.76,1202000.0,18.79,18.81,18.76,18.76,1202000.0
2015-02-05 11:25:00,18.76,18.84,18.76,18.84,858000.0,18.76,18.84,18.76,18.84,858000.0
2015-02-05 11:30:00,18.84,18.87,18.83,18.86,1124000.0,18.84,18.87,18.83,18.86,1124000.0
2015-02-05 11:35:00,18.86,18.86,18.83,18.84,1016000.0,18.86,18.86,18.83,18.84,1016000.0
2015-02-05 11:40:00,18.84,18.84,18.78,18.79,1384000.0,18.84,18.84,18.78,18.79,1384000.0
2015-02-05 11:45:00,18.8,18.83,18.79,18.8,1218000.0,18.8,18.83,18.79,18.8,1218000.0
2015-02-05 11:50:00,18.8,18.84,18.8,18.84,658000.0,18.8,18.84,18.8,18.84,658000.0
2015-02-05 11:55:00,18.84,18.85,18.82,18.84,890000.0,18.84,18.85,18.82,18.84,890000.0
2015-02-05 12:00:00,18.83,18.85,18.81,18.84,960000.0,18.83,18.85,18.81,18.84,960000.0
2015-02-05 12:05:00,18.84,18.89,18.83,18.88,1270000.0,18.84,18.89,18.83,18.88,1270000.0
2015-02-05 12:10:00,18.88,18.89,18.84,18.84,1686000.0,18.88,18.89,18.84,18.84,1686000.0
2015-02-05 12:15:00,18.84,18.86,18.81,18.81,466000.0,18.84,18.86,18.81,18.81,466000.0
2015-02-05 12:20:00,18.81,18.81,18.78,18.8,998000.0,18.81,18.81,18.78,18.8,998000.0
2015-02-05 12:25:00,18.79,18.82,18.78,18.81,496000.0,18.79,18.82,18.78,18.81,496000.0
2015-02-05 12:30:00,18.81,18.85,18.81,18.84,548000.0,18.81,18.85,18.81,18.84,548000.0
2015-02-05 12:35:00,18.84,18.84,18.81,18.81,506000.0,18.84,18.84,18.81,18.81,506000.0
2015-02-05 12:40:00,18.81,18.82,18.79,18.81,642000.0,18.81,18.82,18.79,18.81,642000.0
2015-02-05 12:45:00,18.81,18.84,18.8,18.83,676000.0,18.81,18.84,18.8,18.83,676000.0
2015-02-05 12:50:00,18.83,18.84,18.82,18.82,754000.0,18.83,18.84,18.82,18.82,754000.0
2015-02-05 12:55:00,18.82,18.82,18.78,18.8,764000.0,18.82,18.82,18.78,18.8,764000.0
2015-02-05 13:00:00,18.8,18.82,18.79,18.79,504000.0,18.8,18.82,18.79,18.79,504000.0
2015-02-05 13:05:00,18.79,18.8,18.78,18.78,344000.0,18.79,18.8,18.78,18.78,344000.0
2015-02-05 13:10:00,18.78,18.8,18.78,18.8,464000.0,18.78,18.8,18.78,18.8,464000.0
2015-02-05 13:15:00,18.79,18.8,18.76,18.77,872000.0,18.79,18.8,18.76,18.77,872000.0
2015-02-05 13:20:00,18.76,18.78,18.76,18.77,636000.0,18.76,18.78,18.76,18.77,636000.0
2015-02-05 13:25:00,18.77,18.8,18.77,18.79,574000.0,18.77,18.8,18.77,18.79,574000.0
2015-02-05 13:30:00,18.8,18.84,18.77,18.84,1084000.0,18.8,18.84,18.77,18.84,1084000.0
2015-02-05 13:35:00,18.83,18.87,18.83,18.83,1172000.0,18.83,18.87,18.83,18.83,1172000.0
2015-02-05 13:40:00,18.83,18.85,18.81,18.84,578000.0,18.83,18.85,18.81,18.84,578000.0
2015-02-05 13:45:00,18.84,18.94,18.84,18.94,2050000.0,18.84,18.94,18.84,18.94,2050000.0
2015-02-05 13:50:00,18.93,18.93,18.91,18.91,1480000.0,18.93,18.93,18.91,18.91,1480000.0
2015-02-05 13:55:00,18.91,18.91,18.88,18.89,726000.0,18.91,18.91,18.88,18.89,726000.0
2015-02-05 14:00:00,18.89,18.9,18.88,18.88,942000.0,18.89,18.9,18.88,18.88,942000.0
2015-02-05 14:05:00,18.89,18.9,18.88,18.89,822000.0,18.89,18.9,18.88,18.89,822000.0
2015-02-05 14:10:00,18.89,18.92,18.88,18.91,578000.0,18.89,18.92,18.88,18.91,578000.0
2015-02-05 14:15:00,18.91,18.93,18.89,18.89,1024000.0,18.91,18.93,18.89,18.89,1024000.0
2015-02-05 14:20:00,18.9,18.91,18.88,18.9,478000.0,18.9,18.91,18.88,18.9,478000.0
2015-02-05 14:25:00,18.9,18.9,18.88,18.88,1018000.0,18.9,18.9,18.88,18.88,1018000.0
2015-02-05 14:30:00,18.88,18.9,18.87,18.9,952000.0,18.88,18.9,18.87,18.9,952000.0
2015-02-05 14:35:00,18.9,18.9,18.89,18.9,556000.0,18.9,18.9,18.89,18.9,556000.0
2015-02-05 14:40:00,18.9,18.91,18.88,18.88,670000.0,18.9,18.91,18.88,18.88,670000.0
2015-02-05 14:45:00,18.88,18.89,18.85,18.88,1130000.0,18.88,18.89,18.85,18.88,1130000.0
2015-02-05 14:50:00,18.88,18.88,18.8,18.81,2172000.0,18.88,18.88,18.8,18.81,2172000.0
2015-02-05 14:55:00,18.82,18.83,18.79,18.81,1162000.0,18.82,18.83,18.79,18.81,1162000.0
2015-02-05 15:00:00,18.81,18.82,18.78,18.8,1428000.0,18.81,18.82,18.78,18.8,1428000.0
2015-02-05 15:05:00,18.8,18.83,18.8,18.81,696000.0,18.8,18.83,18.8,18.81,696000.0
2015-02-05 15:10:00,18.81,18.81,18.76,18.76,1512000.0,18.81,18.81,18.76,18.76,1512000.0
2015-02-05 15:15:00,18.77,18.77,18.73,18.75,1390000.0,18.77,18.77,18.73,18.75,1390000.0
2015-02-05 15:20:00,18.75,18.76,18.73,18.74,1098000.0,18.75,18.76,18.73,18.74,1098000.0
2015-02-05 15:25:00,18.73,18.75,18.72,18.74,2132000.0,18.73,18.75,18.72,18.74,2132000.0
2015-02-05 15:30:00,18.74,18.75,18.72,18.73,1496000.0,18.74,18.75,18.72,18.73,1496000.0
2015-02-05 15:35:00,18.73,18.73,18.69,18.73,1812000.0,18.73,18.73,18.69,18.73,1812000.0
2015-02-05 15:40:00,18.73,18.73,18.67,18.68,1670000.0,18.73,18.73,18.67,18.68,1670000.0
2015-02-05 15:45:00,18.68,18.7,18.68,18.7,1338000.0,18.68,18.7,18.68,18.7,1338000.0
2015-02-05 15:50:00,18.69,18.72,18.69,18.7,2060000.0,18.69,18.72,18.69,18.7,2060000.0
2015-02-05 15:55:00,18.7,18.7,18.67,18.69,2552000.0,18.7,18.7,18.67,18.69,2552000.0
2015-02-06 09:30:00,18.7,18.76,18.64,18.7,4302000.0,18.7,18.76,18.64,18.7,4302000.0
2015-02-06 09:35:00,18.69,18.8,18.66,18.8,1692000.0,18.69,18.8,18.66,18.8,1692000.0
2015-02-06 09:40:00,18.77,18.79,18.7,18.73,1672000.0,18.77,18.79,18.7,18.73,1672000.0
2015-02-06 09:45:00,18.72,18.74,18.69,18.7,1610000.0,18.72,18.74,18.69,18.7,1610000.0
2015-02-06 09:50:00,18.71,18.71,18.68,18.7,1200000.0,18.71,18.71,18.68,18.7,1200000.0
2015-02-06 09:55:00,18.7,18.74,18.68,18.71,1204000.0,18.7,18.74,18.68,18.71,1204000.0
2015-02-06 10:00:00,18.71,18.72,18.67,18.69,1138000.0,18.71,18.72,18.67,18.69,1138000.0
2015-02-06 10:05:00,18.69,18.72,18.68,18.71,612000.0,18.69,18.72,18.68,18.71,612000.0
2015-02-06 10:10:00,18.71,18.73,18.7,18.72,490000.0,18.71,18.73,18.7,18.72,490000.0
2015-02-06 10:15:00,18.72,18.72,18.67,18.68,1038000.0,18.72,18.72,18.67,18.68,1038000.0
2015-02-06 10:20:00,18.67,18.68,18.66,18.66,1108000.0,18.67,18.68,18.66,18.66,1108000.0
2015-02-06 10:25:00,18.66,18.66,18.62,18.64,1128000.0,18.66,18.66,18.62,18.64,1128000.0
2015-02-06 10:30:00,18.65,18.68,18.63,18.66,762000.0,18.65,18.68,18.63,18.66,762000.0
2015-02-06 10:35:00,18.66,18.69,18.63,18.68,836000.0,18.66,18.69,18.63,18.68,836000.0
2015-02-06 10:40:00,18.68,18.71,18.66,18.7,482000.0,18.68,18.71,18.66,18.7,482000.0
2015-02-06 10:45:00,18.69,18.74,18.66,18.71,682000.0,18.69,18.74,18.66,18.71,682000.0
2015-02-06 10:50:00,18.72,18.73,18.68,18.68,544000.0,18.72,18.73,18.68,18.68,544000.0
2015-02-06 10:55:00,18.67,18.72,18.67,18.71,598000.0,18.67,18.72,18.67,18.71,598000.0
2015-02-06 11:00:00,18.71,18.72,18.67,18.68,364000.0,18.71,18.72,18.67,18.68,364000.0
2015-02-06 11:05:00,18.68,18.7,18.67,18.68,400000.0,18.68,18.7,18.67,18.68,400000.0
2015-02-06 11:10:00,18.69,18.69,18.66,18.67,610000.0,18.69,18.69,18.66,18.67,610000.0
2015-02-06 11:15:00,18.67,18.69,18.66,18.68,552000.0,18.67,18.69,18.66,18.68,552000.0
2015-02-06 11:20:00,18.68,18.7,18.68,18.7,628000.0,18.68,18.7,18.68,18.7,628000.0
2015-02-06 11:25:00,18.71,18.71,18.69,18.7,290000.0,18.71,18.71,18.69,18.7,290000.0
2015-02-06 11:30:00,18.69,18.73,18.69,18.73,354000.0,18.69,18.73,18.69,18.73,354000.0
2015-02-06 11:35:00,18.73,18.76,18.71,18.75,522000.0,18.73,18.76,18.71,18.75,522000.0
2015-02-06 11:40:00,18.75,18.76,18.74,18.74,606000.0,18.75,18.76,18.74,18.74,606000.0
2015-02-06 11:45:00,18.74,18.77,18.72,18.77,652000.0,18.74,18.77,18.72,18.77,652000.0
2015-02-06 11:50:00,18.77,18.77,18.75,18.76,700000.0,18.77,18.77,18.75,18.76,700000.0
2015-02-06 11:55:00,18.75,18.76,18.75,18.75,458000.0,18.75,18.76,18.75,18.75,458000.0
2015-02-06 12:00:00,18.75,18.77,18.75,18.76,264000.0,18.75,18.77,18.75,18.76,264000.0
2015-02-06 12:05:00,18.76,18.76,18.72,18.74,234000.0,18.76,18.76,18.72,18.74,234000.0
2015-02-06 12:10:00,18.74,18.74,18.72,18.73,264000.0,18.74,18.74,18.72,18.73,264000.0
2015-02-06 12:15:00,18.73,18.74,18.72,18.74,214000.0,18.73,18.74,18.72,18.74,214000.0
2015-02-06 12:20:00,18.74,18.76,18.74,18.75,198000.0,18.74,18.76,18.74,18.75,198000.0
2015-02-06 12:25:00,18.75,18.75,18.7,18.72,232000.0,18.75,18.75,18.7,18.72,232000.0
2015-02-06 12:30:00,18.71,18.72,18.69,18.71,248000.0,18.71,18.72,18.69,18.71,248000.0
2015-02-06 12:35:00,18.7,18.71,18.68,18.7,280000.0,18.7,18.71,18.68,18.7,280000.0
2015-02-06 12:40:00,18.7,18.71,18.67,18.67,630000.0,18.7,18.71,18.67,18.67,630000.0
2015-02-06 12:45:00,18.67,18.68,18.64,18.65,1910000.0,18.67,18.68,18.64,18.65,1910000.0
2015-02-06 12:50:00,18.65,18.7,18.64,18.7,1438000.0,18.65,18.7,18.64,18.7,1438000.0
2015-02-06 12:55:00,18.7,18.7,18.67,18.68,510000.0,18.7,18.7,18.67,18.68,510000.0
2015-02-06 13:00:00,18.68,18.69,18.65,18.67,482000.0,18.68,18.69,18.65,18.67,482000.0
2015-02-06 13:05:00,18.66,18.66,18.64,18.65,694000.0,18.66,18.66,18.64,18.65,694000.0
2015-02-06 13:10:00,18.65,18.65,18.59,18.6,1132000.0,18.65,18.65,18.59,18.6,1132000.0
2015-02-06 13:15:00,18.6,18.61,18.59,18.61,792000.0,18.6,18.61,18.59,18.61,792000.0
2015-02-06 13:20:00,18.61,18.62,18.57,18.58,568000.0,18.61,18.62,18.57,18.58,568000.0
2015-02-06 13:25:00,18.57,18.58,18.55,18.57,872000.0,18.57,18.58,18.55,18.57,872000.0
2015-02-06 13:30:00,18.58,18.59,18.55,18.59,572000.0,18.58,18.59,18.55,18.59,572000.0
2015-02-06 13:35:00,18.59,18.59,18.56,18.57,712000.0,18.59,18.59,18.56,18.57,712000.0
2015-02-06 13:40:00,18.57,18.61,18.57,18.61,502000.0,18.57,18.61,18.57,18.61,502000.0
2015-02-06 13:45:00,18.6,18.61,18.58,18.6,268000.0,18.6,18.61,18.58,18.6,268000.0
2015-02-06 13:50:00,18.6,18.62,18.6,18.61,392000.0,18.6,18.62,18.6,18.61,392000.0
2015-02-06 13:55:00,18.61,18.65,18.61,18.61,822000.0,18.61,18.65,18.61,18.61,822000.0
2015-02-06 14:00:00,18.61,18.65,18.58,18.65,688000.0,18.61,18.65,18.58,18.65,688000.0
2015-02-06 14:05:00,18.64,18.67,18.63,18.65,698000.0,18.64,18.67,18.63,18.65,698000.0
2015-02-06 14:10:00,18.65,18.67,18.64,18.66,962000.0,18.65,18.67,18.64,18.66,962000.0
2015-02-06 14:15:00,18.66,18.66,18.63,18.65,664000.0,18.66,18.66,18.63,18.65,664000.0
2015-02-06 14:20:00,18.65,18.66,18.64,18.66,400000.0,18.65,18.66,18.64,18.66,400000.0
2015-02-06 14:25:00,18.67,18.69,18.66,18.68,524000.0,18.67,18.69,18.66,18.68,524000.0
2015-02-06 14:30:00,18.68,18.69,18.67,18.68,354000.0,18.68,18.69,18.67,18.68,354000.0
2015-02-06 14:35:00,18.68,18.71,18.68,18.7,722000.0,18.68,18.71,18.68,18.7,722000.0
2015-02-06 14:40:00,18.7,18.72,18.69,18.7,386000.0,18.7,18.72,18.69,18.7,386000.0
2015-02-06 14:45:00,18.7,18.72,18.69,18.71,536000.0,18.7,18.72,18.69,18.71,536000.0
2015-02-06 14:50:00,18.72,18.72,18.69,18.72,740000.0,18.72,18.72,18.69,18.72,740000.0
2015-02-06 14:55:00,18.71,18.73,18.7,18.72,722000.0,18.71,18.73,18.7,18.72,722000.0
2015-02-06 15:00:00,18.72,18.72,18.68,18.7,1332000.0,18.72,18.72,18.68,18.7,1332000.0
2015-02-06 15:05:00,18.7,18.72,18.69,18.69,672000.0,18.7,18.72,18.69,18.69,672000.0
2015-02-06 15:10:00,18.69,18.7,18.67,18.68,576000.0,18.69,18.7,18.67,18.68,576000.0
2015-02-06 15:15:00,18.67,18.68,18.64,18.64,560000.0,18.67,18.68,18.64,18.64,560000.0
2015-02-06 15:20:00,18.64,18.67,18.62,18.65,736000.0,18.64,18.67,18.62,18.65,736000.0
2015-02-06 15:25:00,18.66,18.67,18.59,18.6,820000.0,18.66,18.67,18.59,18.6,820000.0
2015-02-06 15:30:00,18.6,18.61,18.59,18.61,714000.0,18.6,18.61,18.59,18.61,714000.0
2015-02-06 15:35:00,18.61,18.63,18.6,18.63,746000.0,18.61,18.63,18.6,18.63,746000.0
2015-02-06 15:40:00,18.62,18.66,18.62,18.65,1734000.0,18.62,18.66,18.62,18.65,1734000.0
2015-02-06 15:45:00,18.65,18.67,18.64,18.67,1100000.0,18.65,18.67,18.64,18.67,1100000.0
2015-02-06 15:50:00,18.67,18.71,18.66,18.71,1476000.0,18.67,18.71,18.66,18.71,1476000.0
2015-02-06 15:55:00,18.71,18.75,18.7,18.72,2776000.0,18.71,18.75,18.7,18.72,2776000.0
2015-02-09 09:30:00,18.53,18.65,18.49,18.6,2962000.0,18.53,18.65,18.49,18.6,2962000.0
2015-02-09 09:35:00,18.59,18.65,18.56,18.63,1012000.0,18.59,18.65,18.56,18.63,1012000.0
2015-02-09 09:40:00,18.62,18.72,18.62,18.64,1290000.0,18.62,18.72,18.62,18.64,1290000.0
2015-02-09 09:45:00,18.64,18.7,18.63,18.66,814000.0,18.64,18.7,18.63,18.66,814000.0
2015-02-09 09:50:00,18.67,18.7,18.66,18.69,748000.0,18.67,18.7,18.66,18.69,748000.0
2015-02-09 09:55:00,18.68,18.7,18.66,18.68,562000.0,18.68,18.7,18.66,18.68,562000.0
2015-02-09 10:00:00,18.68,18.69,18.63,18.63,626000.0,18.68,18.69,18.63,18.63,626000.0
2015-02-09 10:05:00,18.64,18.64,18.6,18.61,600000.0,18.64,18.64,18.6,18.61,600000.0
2015-02-09 10:10:00,18.61,18.64,18.59,18.62,730000.0,18.61,18.64,18.59,18.62,730000.0
2015-02-09 10:15:00,18.63,18.66,18.6,18.62,614000.0,18.63,18.66,18.6,18.62,614000.0
2015-02-09 10:20:00,18.62,18.63,18.54,18.56,840000.0,18.62,18.63,18.54,18.56,840000.0
2015-02-09 10:25:00,18.55,18.57,18.51,18.52,930000.0,18.55,18.57,18.51,18.52,930000.0
2015-02-09 10:30:00,18.52,18.53,18.5,18.5,912000.0,18.52,18.53,18.5,18.5,912000.0
2015-02-09 10:35:00,18.5,18.53,18.46,18.46,1540000.0,18.5,18.53,18.46,18.46,1540000.0
2015-02-09 10:40:00,18.46,18.46,18.42,18.43,1324000.0,18.46,18.46,18.42,18.43,1324000.0
2015-02-09 10:45:00,18.42,18.44,18.4,18.43,1480000.0,18.42,18.44,18.4,18.43,1480000.0
2015-02-09 10:50:00,18.43,18.46,18.38,18.44,1684000.0,18.43,18.46,18.38,18.44,1684000.0
2015-02-09 10:55:00,18.44,18.45,18.36,18.38,1048000.0,18.44,18.45,18.36,18.38,1048000.0
2015-02-09 11:00:00,18.38,18.42,18.36,18.41,1114000.0,18.38,18.42,18.36,18.41,1114000.0
2015-02-09 11:05:00,18.42,18.43,18.36,18.42,794000.0,18.42,18.43,18.36,18.42,794000.0
2015-02-09 11:10:00,18.41,18.44,18.41,18.42,592000.0,18.41,18.44,18.41,18.42,592000.0
2015-02-09 11:15:00,18.43,18.5,18.43,18.5,518000.0,18.43,18.5,18.43,18.5,518000.0
2015-02-09 11:20:00,18.5,18.57,18.5,18.5,1040000.0,18.5,18.57,18.5,18.5,1040000.0
2015-02-09 11:25:00,18.5,18.53,18.5,18.53,578000.0,18.5,18.53,18.5,18.53,578000.0
2015-02-09 11:30:00,18.53,18.53,18.48,18.49,486000.0,18.53,18.53,18.48,18.49,486000.0
2015-02-09 11:35:00,18.49,18.51,18.47,18.48,314000.0,18.49,18.51,18.47,18.48,314000.0
2015-02-09 11:40:00,18.48,18.5,18.47,18.48,242000.0,18.48,18.5,18.47,18.48,242000.0
2015-02-09 11:45:00,18.48,18.49,18.47,18.48,268000.0,18.48,18.49,18.47,18.48,268000.0
2015-02-09 11:50:00,18.48,18.49,18.46,18.47,270000.0,18.48,18.49,18.46,18.47,270000.0
2015-02-09 11:55:00,18.47,18.48,18.45,18.46,138000.0,18.47,18.48,18.45,18.46,138000.0
2015-02-09 12:00:00,18.46,18.47,18.43,18.46,286000.0,18.46,18.47,18.43,18.46,286000.0
2015-02-09 12:05:00,18.46,18.48,18.46,18.48,218000.0,18.46,18.48,18.46,18.48,218000.0
2015-02-09 12:10:00,18.49,18.49,18.46,18.47,172000.0,18.49,18.49,18.46,18.47,172000.0
2015-02-09 12:15:00,18.47,18.48,18.44,18.46,228000.0,18.47,18.48,18.44,18.46,228000.0
2015-02-09 12:20:00,18.46,18.48,18.46,18.48,118000.0,18.46,18.48,18.46,18.48,118000.0
2015-02-09 12:25:00,18.49,18.52,18.48,18.52,480000.0,18.49,18.52,18.48,18.52,480000.0
2015-02-09 12:30:00,18.52,18.57,18.52,18.56,710000.0,18.52,18.57,18.52,18.56,710000.0
2015-02-09 12:35:00,18.57,18.57,18.55,18.56,222000.0,18.57,18.57,18.55,18.56,222000.0
2015-02-09 12:40:00,18.56,18.56,18.51,18.52,290000.0,18.56,18.56,18.51,18.52,290000.0
2015-02-09 12:45:00,18.52,18.54,18.51,18.54,122000.0,18.52,18.54,18.51,18.54,122000.0
2015-02-09 12:50:00,18.54,18.54,18.49,18.51,228000.0,18.54,18.54,18.49,18.51,228000.0
2015-02-09 12:55:00,18.52,18.53,18.52,18.53,160000.0,18.52,18.53,18.52,18.53,160000.0
2015-02-09 13:00:00,18.52,18.52,18.5,18.51,196000.0,18.52,18.52,18.5,18.51,196000.0
2015-02-09 13:05:00,18.51,18.51,18.48,18.49,272000.0,18.51,18.51,18.48,18.49,272000.0
2015-02-09 13:10:00,18.49,18.51,18.47,18.47,278000.0,18.49,18.51,18.47,18.47,278000.0
2015-02-09 13:15:00,18.48,18.5,18.48,18.49,218000.0,18.48,18.5,18.48,18.49,218000.0
2015-02-09 13:20:00,18.49,18.49,18.47,18.49,274000.0,18.49,18.49,18.47,18.49,274000.0
2015-02-09 13:25:00,18.48,18.5,18.47,18.48,180000.0,18.48,18.5,18.47,18.48,180000.0
2015-02-09 13:30:00,18.48,18.5,18.47,18.48,174000.0,18.48,18.5,18.47,18.48,174000.0
2015-02-09 13:35:00,18.48,18.52,18.48,18.5,218000.0,18.48,18.52,18.48,18.5,218000.0
2015-02-09 13:40:00,18.5,18.53,18.5,18.5,350000.0,18.5,18.53,18.5,18.5,350000.0
2015-02-09 13:45:00,18.5,18.51,18.48,18.51,240000.0,18.5,18.51,18.48,18.51,240000.0
2015-02-09 13:50:00,18.5,18.53,18.49,18.52,182000.0,18.5,18.53,18.49,18.52,182000.0
2015-02-09 13:55:00,18.53,18.54,18.52,18.54,152000.0,18.53,18.54,18.52,18.54,152000.0
2015-02-09 14:00:00,18.54,18.56,18.51,18.55,268000.0,18.54,18.56,18.51,18.55,268000.0
2015-02-09 14:05:00,18.55,18.57,18.54,18.54,250000.0,18.55,18.57,18.54,18.54,250000.0
2015-02-09 14:10:00,18.54,18.55,18.53,18.53,230000.0,18.54,18.55,18.53,18.53,230000.0
2015-02-09 14:15:00,18.53,18.55,18.52,18.52,258000.0,18.53,18.55,18.52,18.52,258000.0
2015-02-09 14:20:00,18.52,18.54,18.51,18.53,252000.0,18.52,18.54,18.51,18.53,252000.0
2015-02-09 14:25:00,18.53,18.58,18.53,18.58,362000.0,18.53,18.58,18.53,18.58,362000.0
2015-02-09 14:30:00,18.58,18.61,18.58,18.59,682000.0,18.58,18.61,18.58,18.59,682000.0
2015-02-09 14:35:00,18.59,18.61,18.58,18.61,256000.0,18.59,18.61,18.58,18.61,256000.0
2015-02-09 14:40:00,18.61,18.61,18.58,18.58,234000.0,18.61,18.61,18.58,18.58,234000.0
2015-02-09 14:45:00,18.58,18.59,18.55,18.56,266000.0,18.58,18.59,18.55,18.56,266000.0
2015-02-09 14:50:00,18.57,18.59,18.54,18.55,438000.0,18.57,18.59,18.54,18.55,438000.0
2015-02-09 14:55:00,18.55,18.56,18.53,18.53,314000.0,18.55,18.56,18.53,18.53,314000.0
2015-02-09 15:00:00,18.53,18.54,18.51,18.52,486000.0,18.53,18.54,18.51,18.52,486000.0
2015-02-09 15:05:00,18.52,18.55,18.51,18.54,348000.0,18.52,18.55,18.51,18.54,348000.0
2015-02-09 15:10:00,18.54,18.55,18.53,18.55,216000.0,18.54,18.55,18.53,18.55,216000.0
2015-02-09 15:15:00,18.54,18.55,18.52,18.52,306000.0,18.54,18.55,18.52,18.52,306000.0
2015-02-09 15:20:00,18.52,18.56,18.51,18.55,288000.0,18.52,18.56,18.51,18.55,288000.0
2015-02-09 15:25:00,18.55,18.56,18.54,18.56,222000.0,18.55,18.56,18.54,18.56,222000.0
2015-02-09 15:30:00,18.56,18.56,18.54,18.55,616000.0,18.56,18.56,18.54,18.55,616000.0
2015-02-09 15:35:00,18.55,18.56,18.53,18.56,358000.0,18.55,18.56,18.53,18.56,358000.0
2015-02-09 15:40:00,18.55,18.6,18.55,18.55,680000.0,18.55,18.6,18.55,18.55,680000.0
2015-02-09 15:45:00,18.56,18.58,18.55,18.56,652000.0,18.56,18.58,18.55,18.56,652000.0
2015-02-09 15:50:00,18.56,18.57,18.53,18.54,838000.0,18.56,18.57,18.53,18.54,838000.0
2015-02-09 15:55:00,18.55,18.56,18.51,18.53,1498000.0,18.55,18.56,18.51,18.53,1498000.0
2015-02-10 09:30:00,18.56,18.56,18.43,18.45,2454000.0,18.56,18.56,18.43,18.45,2454000.0
2015-02-10 09:35:00,18.46,18.6,18.45,18.54,1118000.0,18.46,18.6,18.45,18.54,1118000.0
2015-02-10 09:40:00,18.53,18.57,18.49,18.5,698000.0,18.53,18.57,18.49,18.5,698000.0
2015-02-10 09:45:00,18.49,18.55,18.48,18.54,576000.0,18.49,18.55,18.48,18.54,576000.0
2015-02-10 09:50:00,18.54,18.55,18.49,18.5,440000.0,18.54,18.55,18.49,18.5,440000.0
2015-02-10 09:55:00,18.52,18.54,18.5,18.53,416000.0,18.52,18.54,18.5,18.53,416000.0
2015-02-10 10:00:00,18.54,18.59,18.51,18.52,1406000.0,18.54,18.59,18.51,18.52,1406000.0
2015-02-10 10:05:00,18.52,18.57,18.52,18.55,516000.0,18.52,18.57,18.52,18.55,516000.0
2015-02-10 10:10:00,18.55,18.64,18.55,18.63,924000.0,18.55,18.64,18.55,18.63,924000.0
2015-02-10 10:15:00,18.63,18.71,18.63,18.65,1584000.0,18.63,18.71,18.63,18.65,1584000.0
2015-02-10 10:20:00,18.66,18.66,18.61,18.62,802000.0,18.66,18.66,18.61,18.62,802000.0
2015-02-10 10:25:00,18.61,18.65,18.58,18.64,554000.0,18.61,18.65,18.58,18.64,554000.0
2015-02-10 10:30:00,18.63,18.64,18.58,18.61,396000.0,18.63,18.64,18.58,18.61,396000.0
2015-02-10 10:35:00,18.61,18.67,18.61,18.66,724000.0,18.61,18.67,18.61,18.66,724000.0
2015-02-10 10:40:00,18.66,18.67,18.6,18.61,800000.0,18.66,18.67,18.6,18.61,800000.0
2015-02-10 10:45:00,18.61,18.62,18.54,18.56,504000.0,18.61,18.62,18.54,18.56,504000.0
2015-02-10 10:50:00,18.55,18.59,18.53,18.58,460000.0,18.55,18.59,18.53,18.58,460000.0
2015-02-10 10:55:00,18.59,18.6,18.57,18.59,324000.0,18.59,18.6,18.57,18.59,324000.0
2015-02-10 11:00:00,18.58,18.58,18.56,18.58,262000.0,18.58,18.58,18.56,18.58,262000.0
2015-02-10 11:05:00,18.58,18.6,18.57,18.59,404000.0,18.58,18.6,18.57,18.59,404000.0
2015-02-10 11:10:00,18.6,18.62,18.58,18.6,410000.0,18.6,18.62,18.58,18.6,410000.0
2015-02-10 11:15:00,18.59,18.63,18.59,18.61,354000.0,18.59,18.63,18.59,18.61,354000.0
2015-02-10 11:20:00,18.62,18.63,18.61,18.61,410000.0,18.62,18.63,18.61,18.61,410000.0
2015-02-10 11:25:00,18.61,18.61,18.58,18.61,184000.0,18.61,18.61,18.58,18.61,184000.0
2015-02-10 11:30:00,18.61,18.62,18.58,18.6,292000.0,18.61,18.62,18.58,18.6,292000.0
2015-02-10 11:35:00,18.6,18.63,18.59,18.63,258000.0,18.6,18.63,18.59,18.63,258000.0
2015-02-10 11:40:00,18.62,18.64,18.61,18.63,264000.0,18.62,18.64,18.61,18.63,264000.0
2015-02-10 11:45:00,18.63,18.64,18.62,18.63,250000.0,18.63,18.64,18.62,18.63,250000.0
2015-02-10 11:50:00,18.64,18.65,18.63,18.65,310000.0,18.64,18.65,18.63,18.65,310000.0
2015-02-10 11:55:00,18.65,18.68,18.65,18.67,528000.0,18.65,18.68,18.65,18.67,528000.0
2015-02-10 12:00:00,18.67,18.67,18.62,18.63,310000.0,18.67,18.67,18.62,18.63,310000.0
2015-02-10 12:05:00,18.63,18.65,18.63,18.65,158000.0,18.63,18.65,18.63,18.65,158000.0
2015-02-10 12:10:00,18.66,18.69,18.66,18.68,396000.0,18.66,18.69,18.66,18.68,396000.0
2015-02-10 12:15:00,18.68,18.7,18.67,18.69,332000.0,18.68,18.7,18.67,18.69,332000.0
2015-02-10 12:20:00,18.69,18.72,18.69,18.71,382000.0,18.69,18.72,18.69,18.71,382000.0
2015-02-10 12:25:00,18.71,18.71,18.67,18.69,250000.0,18.71,18.71,18.67,18.69,250000.0
2015-02-10 12:30:00,18.68,18.68,18.67,18.68,172000.0,18.68,18.68,18.67,18.68,172000.0
2015-02-10 12:35:00,18.68,18.71,18.67,18.7,268000.0,18.68,18.71,18.67,18.7,268000.0
2015-02-10 12:40:00,18.7,18.71,18.68,18.69,356000.0,18.7,18.71,18.68,18.69,356000.0
2015-02-10 12:45:00,18.68,18.69,18.68,18.69,118000.0,18.68,18.69,18.68,18.69,118000.0
2015-02-10 12:50:00,18.69,18.69,18.68,18.68,126000.0,18.69,18.69,18.68,18.68,126000.0
2015-02-10 12:55:00,18.67,18.69,18.67,18.69,72000.0,18.67,18.69,18.67,18.69,72000.0
2015-02-10 13:00:00,18.69,18.69,18.65,18.65,528000.0,18.69,18.69,18.65,18.65,528000.0
2015-02-10 13:05:00,18.65,18.66,18.64,18.65,362000.0,18.65,18.66,18.64,18.65,362000.0
2015-02-10 13:10:00,18.65,18.66,18.65,18.65,198000.0,18.65,18.66,18.65,18.65,198000.0
2015-02-10 13:15:00,18.65,18.66,18.65,18.66,132000.0,18.65,18.66,18.65,18.66,132000.0
2015-02-10 13:20:00,18.66,18.66,18.59,18.6,676000.0,18.66,18.66,18.59,18.6,676000.0
2015-02-10 13:25:00,18.6,18.61,18.58,18.6,414000.0,18.6,18.61,18.58,18.6,414000.0
2015-02-10 13:30:00,18.6,18.61,18.58,18.59,454000.0,18.6,18.61,18.58,18.59,454000.0
2015-02-10 13:35:00,18.59,18.61,18.59,18.6,582000.0,18.59,18.61,18.59,18.6,582000.0
2015-02-10 13:40:00,18.6,18.6,18.58,18.58,224000.0,18.6,18.6,18.58,18.58,224000.0
2015-02-10 13:45:00,18.59,18.63,18.59,18.62,248000.0,18.59,18.63,18.59,18.62,248000.0
2015-02-10 13:50:00,18.62,18.63,18.61,18.61,386000.0,18.62,18.63,18.61,18.61,386000.0
2015-02-10 13:55:00,18.61,18.62,18.59,18.59,158000.0,18.61,18.62,18.59,18.59,158000.0
2015-02-10 14:00:00,18.59,18.61,18.59,18.61,190000.0,18.59,18.61,18.59,18.61,190000.0
2015-02-10 14:05:00,18.61,18.61,18.59,18.6,206000.0,18.61,18.61,18.59,18.6,206000.0
2015-02-10 14:10:00,18.6,18.61,18.58,18.59,476000.0,18.6,18.61,18.58,18.59,476000.0
2015-02-10 14:15:00,18.59,18.6,18.58,18.6,224000.0,18.59,18.6,18.58,18.6,224000.0
2015-02-10 14:20:00,18.6,18.6,18.58,18.59,168000.0,18.6,18.6,18.58,18.59,168000.0
2015-02-10 14:25:00,18.6,18.62,18.6,18.62,298000.0,18.6,18.62,18.6,18.62,298000.0
2015-02-10 14:30:00,18.62,18.63,18.6,18.62,416000.0,18.62,18.63,18.6,18.62,416000.0
2015-02-10 14:35:00,18.62,18.62,18.61,18.62,418000.0,18.62,18.62,18.61,18.62,418000.0
2015-02-10 14:40:00,18.62,18.63,18.61,18.62,238000.0,18.62,18.63,18.61,18.62,238000.0
2015-02-10 14:45:00,18.62,18.63,18.61,18.62,234000.0,18.62,18.63,18.61,18.62,234000.0
2015-02-10 14:50:00,18.61,18.62,18.6,18.61,250000.0,18.61,18.62,18.6,18.61,250000.0
2015-02-10 14:55:00,18.61,18.64,18.6,18.64,438000.0,18.61,18.64,18.6,18.64,438000.0
2015-02-10 15:00:00,18.63,18.63,18.62,18.63,174000.0,18.63,18.63,18.62,18.63,174000.0
2015-02-10 15:05:00,18.63,18.63,18.61,18.62,358000.0,18.63,18.63,18.61,18.62,358000.0
2015-02-10 15:10:00,18.62,18.62,18.59,18.6,386000.0,18.62,18.62,18.59,18.6,386000.0
2015-02-10 15:15:00,18.6,18.6,18.58,18.6,290000.0,18.6,18.6,18.58,18.6,290000.0
2015-02-10 15:20:00,18.6,18.61,18.58,18.59,438000.0,18.6,18.61,18.58,18.59,438000.0
2015-02-10 15:25:00,18.6,18.61,18.58,18.6,584000.0,18.6,18.61,18.58,18.6,584000.0
2015-02-10 15:30:00,18.61,18.62,18.6,18.62,494000.0,18.61,18.62,18.6,18.62,494000.0
2015-02-10 15:35:00,18.61,18.63,18.6,18.63,440000.0,18.61,18.63,18.6,18.63,440000.0
2015-02-10 15:40:00,18.63,18.65,18.62,18.65,476000.0,18.63,18.65,18.62,18.65,476000.0
2015-02-10 15:45:00,18.64,18.65,18.64,18.64,388000.0,18.64,18.65,18.64,18.64,388000.0
2015-02-10 15:50:00,18.65,18.66,18.64,18.65,866000.0,18.65,18.66,18.64,18.65,866000.0
2015-02-10 15:55:00,18.65,18.66,18.63,18.65,1206000.0,18.65,18.66,18.63,18.65,1206000.0
2015-02-11 09:30:00,18.56,18.71,18.56,18.68,1322000.0,18.56,18.71,18.56,18.68,1322000.0
2015-02-11 09:35:00,18.7,18.71,18.61,18.61,1190000.0,18.7,18.71,18.61,18.61,1190000.0
2015-02-11 09:40:00,18.61,18.63,18.59,18.61,652000.0,18.61,18.63,18.59,18.61,652000.0
2015-02-11 09:45:00,18.61,18.66,18.6,18.65,850000.0,18.61,18.66,18.6,18.65,850000.0
2015-02-11 09:50:00,18.64,18.64,18.59,18.6,606000.0,18.64,18.64,18.59,18.6,606000.0
2015-02-11 09:55:00,18.59,18.67,18.59,18.67,826000.0,18.59,18.67,18.59,18.67,826000.0
2015-02-11 10:00:00,18.67,18.67,18.62,18.63,502000.0,18.67,18.67,18.62,18.63,502000.0
2015-02-11 10:05:00,18.63,18.64,18.6,18.62,456000.0,18.63,18.64,18.6,18.62,456000.0
2015-02-11 10:10:00,18.62,18.64,18.61,18.62,438000.0,18.62,18.64,18.61,18.62,438000.0
2015-02-11 10:15:00,18.63,18.67,18.62,18.66,7526000.0,18.63,18.67,18.62,18.66,7526000.0
2015-02-11 10:20:00,18.66,18.79,18.66,18.77,2266000.0,18.66,18.79,18.66,18.77,2266000.0
2015-02-11 10:25:00,18.76,18.77,18.68,18.72,1544000.0,18.76,18.77,18.68,18.72,1544000.0
2015-02-11 10:30:00,18.71,18.77,18.68,18.77,638000.0,18.71,18.77,18.68,18.77,638000.0
2015-02-11 10:35:00,18.77,18.82,18.76,18.81,994000.0,18.77,18.82,18.76,18.81,994000.0
2015-02-11 10:40:00,18.8,18.83,18.78,18.79,882000.0,18.8,18.83,18.78,18.79,882000.0
2015-02-11 10:45:00,18.8,18.84,18.8,18.82,644000.0,18.8,18.84,18.8,18.82,644000.0
2015-02-11 10:50:00,18.83,18.83,18.76,18.77,608000.0,18.83,18.83,18.76,18.77,608000.0
2015-02-11 10:55:00,18.77,18.79,18.76,18.78,286000.0,18.77,18.79,18.76,18.78,286000.0
2015-02-11 11:00:00,18.78,18.83,18.78,18.83,460000.0,18.78,18.83,18.78,18.83,460000.0
2015-02-11 11:05:00,18.84,18.86,18.79,18.8,802000.0,18.84,18.86,18.79,18.8,802000.0
2015-02-11 11:10:00,18.81,18.82,18.77,18.8,290000.0,18.81,18.82,18.77,18.8,290000.0
2015-02-11 11:15:00,18.8,18.81,18.78,18.78,272000.0,18.8,18.81,18.78,18.78,272000.0
2015-02-11 11:20:00,18.78,18.79,18.73,18.75,490000.0,18.78,18.79,18.73,18.75,490000.0
2015-02-11 11:25:00,18.75,18.77,18.73,18.77,276000.0,18.75,18.77,18.73,18.77,276000.0
2015-02-11 11:30:00,18.76,18.8,18.75,18.79,708000.0,18.76,18.8,18.75,18.79,708000.0
2015-02-11 11:35:00,18.8,18.8,18.75,18.79,700000.0,18.8,18.8,18.75,18.79,700000.0
2015-02-11 11:40:00,18.79,18.79,18.74,18.74,228000.0,18.79,18.79,18.74,18.74,228000.0
2015-02-11 11:45:00,18.74,18.75,18.73,18.73,364000.0,18.74,18.75,18.73,18.73,364000.0
2015-02-11 11:50:00,18.73,18.74,18.72,18.72,462000.0,18.73,18.74,18.72,18.72,462000.0
2015-02-11 11:55:00,18.72,18.75,18.71,18.74,452000.0,18.72,18.75,18.71,18.74,452000.0
2015-02-11 12:00:00,18.74,18.76,18.72,18.76,410000.0,18.74,18.76,18.72,18.76,410000.0
2015-02-11 12:05:00,18.76,18.8,18.76,18.78,668000.0,18.76,18.8,18.76,18.78,668000.0
2015-02-11 12:10:00,18.78,18.78,18.75,18.77,728000.0,18.78,18.78,18.75,18.77,728000.0
2015-02-11 12:15:00,18.77,18.77,18.73,18.74,378000.0,18.77,18.77,18.73,18.74,378000.0
2015-02-11 12:20:00,18.74,18.75,18.73,18.75,240000.0,18.74,18.75,18.73,18.75,240000.0
2015-02-11 12:25:00,18.75,18.76,18.72,18.73,312000.0,18.75,18.76,18.72,18.73,312000.0
2015-02-11 12:30:00,18.73,18.76,18.73,18.76,252000.0,18.73,18.76,18.73,18.76,252000.0
2015-02-11 12:35:00,18.77,18.77,18.75,18.76,174000.0,18.77,18.77,18.75,18.76,174000.0
2015-02-11 12:40:00,18.75,18.76,18.74,18.75,472000.0,18.75,18.76,18.74,18.75,472000.0
2015-02-11 12:45:00,18.74,18.75,18.73,18.74,138000.0,18.74,18.75,18.73,18.74,138000.0
2015-02-11 12:50:00,18.74,18.74,18.72,18.73,332000.0,18.74,18.74,18.72,18.73,332000.0
2015-02-11 12:55:00,18.72,18.75,18.72,18.73,364000.0,18.72,18.75,18.72,18.73,364000.0
2015-02-11 13:00:00,18.73,18.74,18.72,18.73,168000.0,18.73,18.74,18.72,18.73,168000.0
2015-02-11 13:05:00,18.73,18.73,18.7,18.7,494000.0,18.73,18.73,18.7,18.7,494000.0
2015-02-11 13:10:00,18.71,18.72,18.68,18.7,422000.0,18.71,18.72,18.68,18.7,422000.0
2015-02-11 13:15:00,18.69,18.7,18.68,18.7,222000.0,18.69,18.7,18.68,18.7,222000.0
2015-02-11 13:20:00,18.7,18.72,18.7,18.72,140000.0,18.7,18.72,18.7,18.72,140000.0
2015-02-11 13:25:00,18.73,18.73,18.7,18.72,158000.0,18.73,18.73,18.7,18.72,158000.0
2015-02-11 13:30:00,18.72,18.74,18.7,18.73,378000.0,18.72,18.74,18.7,18.73,378000.0
2015-02-11 13:35:00,18.73,18.75,18.72,18.72,138000.0,18.73,18.75,18.72,18.72,138000.0
2015-02-11 13:40:00,18.73,18.73,18.7,18.7,210000.0,18.73,18.73,18.7,18.7,210000.0
2015-02-11 13:45:00,18.7,18.72,18.69,18.71,252000.0,18.7,18.72,18.69,18.71,252000.0
2015-02-11 13:50:00,18.71,18.74,18.71,18.72,314000.0,18.71,18.74,18.71,18.72,314000.0
2015-02-11 13:55:00,18.72,18.76,18.7,18.74,420000.0,18.72,18.76,18.7,18.74,420000.0
2015-02-11 14:00:00,18.75,18.76,18.7,18.73,374000.0,18.75,18.76,18.7,18.73,374000.0
2015-02-11 14:05:00,18.73,18.75,18.72,18.75,120000.0,18.73,18.75,18.72,18.75,120000.0
2015-02-11 14:10:00,18.74,18.74,18.73,18.73,76000.0,18.74,18.74,18.73,18.73,76000.0
2015-02-11 14:15:00,18.74,18.74,18.72,18.73,170000.0,18.74,18.74,18.72,18.73,170000.0
2015-02-11 14:20:00,18.74,18.74,18.7,18.73,310000.0,18.74,18.74,18.7,18.73,310000.0
2015-02-11 14:25:00,18.73,18.73,18.71,18.73,258000.0,18.73,18.73,18.71,18.73,258000.0
2015-02-11 14:30:00,18.73,18.76,18.72,18.76,230000.0,18.73,18.76,18.72,18.76,230000.0
2015-02-11 14:35:00,18.75,18.77,18.74,18.77,194000.0,18.75,18.77,18.74,18.77,194000.0
2015-02-11 14:40:00,18.76,18.76,18.72,18.74,334000.0,18.76,18.76,18.72,18.74,334000.0
2015-02-11 14:45:00,18.73,18.76,18.73,18.74,120000.0,18.73,18.76,18.73,18.74,120000.0
2015-02-11 14:50:00,18.74,18.74,18.73,18.73,116000.0,18.74,18.74,18.73,18.73,116000.0
2015-02-11 14:55:00,18.74,18.74,18.71,18.71,360000.0,18.74,18.74,18.71,18.71,360000.0
2015-02-11 15:00:00,18.72,18.73,18.71,18.73,352000.0,18.72,18.73,18.71,18.73,352000.0
2015-02-11 15:05:00,18.73,18.75,18.71,18.75,294000.0,18.73,18.75,18.71,18.75,294000.0
2015-02-11 15:10:00,18.74,18.76,18.74,18.74,254000.0,18.74,18.76,18.74,18.74,254000.0
2015-02-11 15:15:00,18.75,18.75,18.73,18.73,230000.0,18.75,18.75,18.73,18.73,230000.0
2015-02-11 15:20:00,18.73,18.75,18.73,18.74,270000.0,18.73,18.75,18.73,18.74,270000.0
2015-02-11 15:25:00,18.75,18.77,18.75,18.75,480000.0,18.75,18.77,18.75,18.75,480000.0
2015-02-11 15:30:00,18.76,18.77,18.75,18.76,484000.0,18.76,18.77,18.75,18.76,484000.0
2015-02-11 15:35:00,18.76,18.8,18.76,18.8,546000.0,18.76,18.8,18.76,18.8,546000.0
2015-02-11 15:40:00,18.8,18.81,18.77,18.77,646000.0,18.8,18.81,18.77,18.77,646000.0
2015-02-11 15:45:00,18.77,18.77,18.74,18.75,476000.0,18.77,18.77,18.74,18.75,476000.0
2015-02-11 15:50:00,18.75,18.75,18.73,18.74,736000.0,18.75,18.75,18.73,18.74,736000.0
2015-02-11 15:55:00,18.74,18.76,18.74,18.76,1004000.0,18.74,18.76,18.74,18.76,1004000.0
2015-02-12 09:30:00,18.72,18.87,18.71,18.84,1862000.0,18.72,18.87,18.71,18.84,1862000.0
2015-02-12 09:35:00,18.84,18.87,18.81,18.84,1258000.0,18.84,18.87,18.81,18.84,1258000.0
2015-02-12 09:40:00,18.84,18.86,18.79,18.79,702000.0,18.84,18.86,18.79,18.79,702000.0
2015-02-12 09:45:00,18.79,18.84,18.78,18.84,516000.0,18.79,18.84,18.78,18.84,516000.0
2015-02-12 09:50:00,18.84,18.92,18.83,18.91,1622000.0,18.84,18.92,18.83,18.91,1622000.0
2015-02-12 09:55:00,18.92,18.93,18.85,18.86,1304000.0,18.92,18.93,18.85,18.86,1304000.0
2015-02-12 10:00:00,18.86,18.87,18.83,18.85,650000.0,18.86,18.87,18.83,18.85,650000.0
2015-02-12 10:05:00,18.85,18.86,18.8,18.8,1240000.0,18.85,18.86,18.8,18.8,1240000.0
2015-02-12 10:10:00,18.81,18.83,18.78,18.82,984000.0,18.81,18.83,18.78,18.82,984000.0
2015-02-12 10:15:00,18.82,18.84,18.8,18.81,592000.0,18.82,18.84,18.8,18.81,592000.0
2015-02-12 10:20:00,18.81,18.83,18.76,18.78,598000.0,18.81,18.83,18.76,18.78,598000.0
2015-02-12 10:25:00,18.79,18.79,18.76,18.78,710000.0,18.79,18.79,18.76,18.78,710000.0
2015-02-12 10:30:00,18.78,18.78,18.75,18.76,692000.0,18.78,18.78,18.75,18.76,692000.0
2015-02-12 10:35:00,18.76,18.78,18.75,18.76,594000.0,18.76,18.78,18.75,18.76,594000.0
2015-02-12 10:40:00,18.76,18.76,18.72,18.72,706000.0,18.76,18.76,18.72,18.72,706000.0
2015-02-12 10:45:00,18.73,18.75,18.71,18.73,512000.0,18.73,18.75,18.71,18.73,512000.0
2015-02-12 10:50:00,18.74,18.75,18.67,18.67,1318000.0,18.74,18.75,18.67,18.67,1318000.0
2015-02-12 10:55:00,18.67,18.7,18.66,18.69,1296000.0,18.67,18.7,18.66,18.69,1296000.0
2015-02-12 11:00:00,18.69,18.74,18.68,18.74,866000.0,18.69,18.74,18.68,18.74,866000.0
2015-02-12 11:05:00,18.73,18.75,18.72,18.74,538000.0,18.73,18.75,18.72,18.74,538000.0
2015-02-12 11:10:00,18.74,18.74,18.73,18.73,386000.0,18.74,18.74,18.73,18.73,386000.0
2015-02-12 11:15:00,18.73,18.76,18.72,18.76,458000.0,18.73,18.76,18.72,18.76,458000.0
2015-02-12 11:20:00,18.76,18.76,18.72,18.74,286000.0,18.76,18.76,18.72,18.74,286000.0
2015-02-12 11:25:00,18.73,18.75,18.73,18.74,346000.0,18.73,18.75,18.73,18.74,346000.0
2015-02-12 11:30:00,18.73,18.78,18.72,18.78,692000.0,18.73,18.78,18.72,18.78,692000.0
2015-02-12 11:35:00,18.77,18.78,18.75,18.77,442000.0,18.77,18.78,18.75,18.77,442000.0
2015-02-12 11:40:00,18.77,18.79,18.76,18.79,252000.0,18.77,18.79,18.76,18.79,252000.0
2015-02-12 11:45:00,18.79,18.83,18.77,18.82,716000.0,18.79,18.83,18.77,18.82,716000.0
2015-02-12 11:50:00,18.82,18.82,18.79,18.8,284000.0,18.82,18.82,18.79,18.8,284000.0
2015-02-12 11:55:00,18.8,18.82,18.8,18.81,246000.0,18.8,18.82,18.8,18.81,246000.0
2015-02-12 12:00:00,18.81,18.86,18.8,18.85,752000.0,18.81,18.86,18.8,18.85,752000.0
2015-02-12 12:05:00,18.85,18.86,18.82,18.82,486000.0,18.85,18.86,18.82,18.82,486000.0
2015-02-12 12:10:00,18.83,18.84,18.82,18.84,58000.0,18.83,18.84,18.82,18.84,58000.0
2015-02-12 12:15:00,18.84,18.85,18.82,18.85,646000.0,18.84,18.85,18.82,18.85,646000.0
2015-02-12 12:20:00,18.84,18.85,18.81,18.82,212000.0,18.84,18.85,18.81,18.82,212000.0
2015-02-12 12:25:00,18.82,18.84,18.8,18.82,790000.0,18.82,18.84,18.8,18.82,790000.0
2015-02-12 12:30:00,18.82,18.86,18.82,18.84,614000.0,18.82,18.86,18.82,18.84,614000.0
2015-02-12 12:35:00,18.84,18.86,18.83,18.83,380000.0,18.84,18.86,18.83,18.83,380000.0
2015-02-12 12:40:00,18.83,18.85,18.83,18.84,188000.0,18.83,18.85,18.83,18.84,188000.0
2015-02-12 12:45:00,18.85,18.85,18.82,18.83,132000.0,18.85,18.85,18.82,18.83,132000.0
2015-02-12 12:50:00,18.83,18.84,18.83,18.84,160000.0,18.83,18.84,18.83,18.84,160000.0
2015-02-12 12:55:00,18.84,18.84,18.83,18.83,120000.0,18.84,18.84,18.83,18.83,120000.0
2015-02-12 13:00:00,18.83,18.84,18.82,18.83,290000.0,18.83,18.84,18.82,18.83,290000.0
2015-02-12 13:05:00,18.83,18.85,18.83,18.83,156000.0,18.83,18.85,18.83,18.83,156000.0
2015-02-12 13:10:00,18.83,18.87,18.83,18.86,478000.0,18.83,18.87,18.83,18.86,478000.0
2015-02-12 13:15:00,18.86,18.87,18.84,18.85,248000.0,18.86,18.87,18.84,18.85,248000.0
2015-02-12 13:20:00,18.86,18.88,18.84,18.85,386000.0,18.86,18.88,18.84,18.85,386000.0
2015-02-12 13:25:00,18.85,18.87,18.85,18.87,394000.0,18.85,18.87,18.85,18.87,394000.0
2015-02-12 13:30:00,18.87,18.89,18.86,18.88,450000.0,18.87,18.89,18.86,18.88,450000.0
2015-02-12 13:35:00,18.88,18.89,18.87,18.88,214000.0,18.88,18.89,18.87,18.88,214000.0
2015-02-12 13:40:00,18.88,18.88,18.87,18.87,326000.0,18.88,18.88,18.87,18.87,326000.0
2015-02-12 13:45:00,18.87,18.89,18.87,18.88,220000.0,18.87,18.89,18.87,18.88,220000.0
2015-02-12 13:50:00,18.88,18.9,18.87,18.89,850000.0,18.88,18.9,18.87,18.89,850000.0
2015-02-12 13:55:00,18.89,18.9,18.89,18.9,742000.0,18.89,18.9,18.89,18.9,742000.0
2015-02-12 14:00:00,18.9,18.92,18.9,18.9,770000.0,18.9,18.92,18.9,18.9,770000.0
2015-02-12 14:05:00,18.9,18.92,18.88,18.91,420000.0,18.9,18.92,18.88,18.91,420000.0
2015-02-12 14:10:00,18.91,18.92,18.9,18.9,378000.0,18.91,18.92,18.9,18.9,378000.0
2015-02-12 14:15:00,18.9,18.91,18.88,18.91,462000.0,18.9,18.91,18.88,18.91,462000.0
2015-02-12 14:20:00,18.91,18.92,18.89,18.9,406000.0,18.91,18.92,18.89,18.9,406000.0
2015-02-12 14:25:00,18.9,18.91,18.89,18.9,204000.0,18.9,18.91,18.89,18.9,204000.0
2015-02-12 14:30:00,18.89,18.9,18.88,18.89,376000.0,18.89,18.9,18.88,18.89,376000.0
2015-02-12 14:35:00,18.89,18.9,18.88,18.89,260000.0,18.89,18.9,18.88,18.89,260000.0
2015-02-12 14:40:00,18.88,18.9,18.87,18.89,216000.0,18.88,18.9,18.87,18.89,216000.0
2015-02-12 14:45:00,18.89,18.9,18.88,18.89,240000.0,18.89,18.9,18.88,18.89,240000.0
2015-02-12 14:50:00,18.89,18.89,18.87,18.88,224000.0,18.89,18.89,18.87,18.88,224000.0
2015-02-12 14:55:00,18.88,18.9,18.87,18.89,222000.0,18.88,18.9,18.87,18.89,222000.0
2015-02-12 15:00:00,18.9,18.91,18.88,18.88,740000.0,18.9,18.91,18.88,18.88,740000.0
2015-02-12 15:05:00,18.88,18.89,18.87,18.89,614000.0,18.88,18.89,18.87,18.89,614000.0
2015-02-12 15:10:00,18.89,18.9,18.88,18.89,424000.0,18.89,18.9,18.88,18.89,424000.0
2015-02-12 15:15:00,18.89,18.9,18.89,18.9,236000.0,18.89,18.9,18.89,18.9,236000.0
2015-02-12 15:20:00,18.9,18.91,18.89,18.9,240000.0,18.9,18.91,18.89,18.9,240000.0
2015-02-12 15:25:00,18.89,18.9,18.86,18.86,772000.0,18.89,18.9,18.86,18.86,772000.0
2015-02-12 15:30:00,18.86,18.87,18.85,18.86,538000.0,18.86,18.87,18.85,18.86,538000.0
2015-02-12 15:35:00,18.86,18.87,18.84,18.84,388000.0,18.86,18.87,18.84,18.84,388000.0
2015-02-12 15:40:00,18.85,18.87,18.85,18.87,728000.0,18.85,18.87,18.85,18.87,728000.0
2015-02-12 15:45:00,18.87,18.88,18.87,18.88,434000.0,18.87,18.88,18.87,18.88,434000.0
2015-02-12 15:50:00,18.88,18.89,18.86,18.86,782000.0,18.88,18.89,18.86,18.86,782000.0
2015-02-12 15:55:00,18.85,18.86,18.84,18.86,1436000.0,18.85,18.86,18.84,18.86,1436000.0
2015-02-13 09:30:00,18.91,18.92,18.85,18.89,2198000.0,18.91,18.92,18.85,18.89,2198000.0
2015-02-13 09:35:00,18.9,18.91,18.88,18.89,548000.0,18.9,18.91,18.88,18.89,548000.0
2015-02-13 09:40:00,18.89,18.99,18.89,18.99,2388000.0,18.89,18.99,18.89,18.99,2388000.0
2015-02-13 09:45:00,18.99,19.04,18.97,19.01,2522000.0,18.99,19.04,18.97,19.01,2522000.0
2015-02-13 09:50:00,19.01,19.04,18.99,19.0,1230000.0,19.01,19.04,18.99,19.0,1230000.0
2015-02-13 09:55:00,19.0,19.07,19.0,19.05,2148000.0,19.0,19.07,19.0,19.05,2148000.0
2015-02-13 10:00:00,19.04,19.08,19.03,19.05,1856000.0,19.04,19.08,19.03,19.05,1856000.0
2015-02-13 10:05:00,19.04,19.07,18.99,18.99,1220000.0,19.04,19.07,18.99,18.99,1220000.0
2015-02-13 10:10:00,18.99,19.06,18.98,19.05,1678000.0,18.99,19.06,18.98,19.05,1678000.0
2015-02-13 10:15:00,19.05,19.1,19.05,19.09,932000.0,19.05,19.1,19.05,19.09,932000.0
2015-02-13 10:20:00,19.09,19.09,19.02,19.07,942000.0,19.09,19.09,19.02,19.07,942000.0
2015-02-13 10:25:00,19.07,19.09,19.06,19.07,1132000.0,19.07,19.09,19.06,19.07,1132000.0
2015-02-13 10:30:00,19.07,19.1,19.04,19.04,1420000.0,19.07,19.1,19.04,19.04,1420000.0
2015-02-13 10:35:00,19.04,19.08,19.04,19.05,796000.0,19.04,19.08,19.04,19.05,796000.0
2015-02-13 10:40:00,19.04,19.06,19.03,19.04,602000.0,19.04,19.06,19.03,19.04,602000.0
2015-02-13 10:45:00,19.04,19.06,19.03,19.03,364000.0,19.04,19.06,19.03,19.03,364000.0
2015-02-13 10:50:00,19.03,19.05,19.02,19.03,376000.0,19.03,19.05,19.02,19.03,376000.0
2015-02-13 10:55:00,19.03,19.07,19.03,19.07,630000.0,19.03,19.07,19.03,19.07,630000.0
2015-02-13 11:00:00,19.07,19.09,19.06,19.07,554000.0,19.07,19.09,19.06,19.07,554000.0
2015-02-13 11:05:00,19.07,19.08,19.05,19.05,426000.0,19.07,19.08,19.05,19.05,426000.0
2015-02-13 11:10:00,19.06,19.07,19.04,19.06,656000.0,19.06,19.07,19.04,19.06,656000.0
2015-02-13 11:15:00,19.05,19.06,19.04,19.05,358000.0,19.05,19.06,19.04,19.05,358000.0
2015-02-13 11:20:00,19.05,19.05,19.03,19.03,484000.0,19.05,19.05,19.03,19.03,484000.0
2015-02-13 11:25:00,19.03,19.04,19.02,19.04,594000.0,19.03,19.04,19.02,19.04,594000.0
2015-02-13 11:30:00,19.04,19.06,19.03,19.05,494000.0,19.04,19.06,19.03,19.05,494000.0
2015-02-13 11:35:00,19.05,19.05,19.02,19.04,430000.0,19.05,19.05,19.02,19.04,430000.0
2015-02-13 11:40:00,19.04,19.05,19.02,19.05,420000.0,19.04,19.05,19.02,19.05,420000.0
2015-02-13 11:45:00,19.05,19.06,19.02,19.05,428000.0,19.05,19.06,19.02,19.05,428000.0
2015-02-13 11:50:00,19.05,19.08,19.04,19.07,368000.0,19.05,19.08,19.04,19.07,368000.0
2015-02-13 11:55:00,19.07,19.11,19.06,19.09,1000000.0,19.07,19.11,19.06,19.09,1000000.0
2015-02-13 12:00:00,19.09,19.09,19.07,19.07,628000.0,19.09,19.09,19.07,19.07,628000.0
2015-02-13 12:05:00,19.07,19.11,19.07,19.1,456000.0,19.07,19.11,19.07,19.1,456000.0
2015-02-13 12:10:00,19.1,19.12,19.09,19.1,740000.0,19.1,19.12,19.09,19.1,740000.0
2015-02-13 12:15:00,19.1,19.11,19.09,19.11,666000.0,19.1,19.11,19.09,19.11,666000.0
2015-02-13 12:20:00,19.11,19.13,19.1,19.13,802000.0,19.11,19.13,19.1,19.13,802000.0
2015-02-13 12:25:00,19.13,19.15,19.11,19.12,690000.0,19.13,19.15,19.11,19.12,690000.0
2015-02-13 12:30:00,19.11,19.15,19.1,19.14,654000.0,19.11,19.15,19.1,19.14,654000.0
2015-02-13 12:35:00,19.14,19.15,19.12,19.14,436000.0,19.14,19.15,19.12,19.14,436000.0
2015-02-13 12:40:00,19.13,19.15,19.13,19.13,412000.0,19.13,19.15,19.13,19.13,412000.0
2015-02-13 12:45:00,19.13,19.14,19.11,19.13,566000.0,19.13,19.14,19.11,19.13,566000.0
2015-02-13 12:50:00,19.13,19.14,19.12,19.14,408000.0,19.13,19.14,19.12,19.14,408000.0
2015-02-13 12:55:00,19.14,19.14,19.11,19.12,370000.0,19.14,19.14,19.11,19.12,370000.0
2015-02-13 13:00:00,19.12,19.14,19.12,19.13,516000.0,19.12,19.14,19.12,19.13,516000.0
2015-02-13 13:05:00,19.13,19.14,19.12,19.12,230000.0,19.13,19.14,19.12,19.12,230000.0
2015-02-13 13:10:00,19.12,19.13,19.1,19.11,348000.0,19.12,19.13,19.1,19.11,348000.0
2015-02-13 13:15:00,19.11,19.11,19.08,19.1,604000.0,19.11,19.11,19.08,19.1,604000.0
2015-02-13 13:20:00,19.11,19.11,19.09,19.09,318000.0,19.11,19.11,19.09,19.09,318000.0
2015-02-13 13:25:00,19.09,19.09,19.06,19.07,526000.0,19.09,19.09,19.06,19.07,526000.0
2015-02-13 13:30:00,19.07,19.07,19.03,19.06,836000.0,19.07,19.07,19.03,19.06,836000.0
2015-02-13 13:35:00,19.06,19.06,19.02,19.03,538000.0,19.06,19.06,19.02,19.03,538000.0
2015-02-13 13:40:00,19.03,19.04,19.01,19.02,520000.0,19.03,19.04,19.01,19.02,520000.0
2015-02-13 13:45:00,19.02,19.02,18.99,19.0,806000.0,19.02,19.02,18.99,19.0,806000.0
2015-02-13 13:50:00,19.0,19.03,18.99,19.02,1126000.0,19.0,19.03,18.99,19.02,1126000.0
2015-02-13 13:55:00,19.02,19.07,19.02,19.03,886000.0,19.02,19.07,19.02,19.03,886000.0
2015-02-13 14:00:00,19.03,19.06,19.02,19.06,296000.0,19.03,19.06,19.02,19.06,296000.0
2015-02-13 14:05:00,19.05,19.08,19.04,19.04,484000.0,19.05,19.08,19.04,19.04,484000.0
2015-02-13 14:10:00,19.04,19.05,19.01,19.02,584000.0,19.04,19.05,19.01,19.02,584000.0
2015-02-13 14:15:00,19.02,19.06,19.01,19.06,466000.0,19.02,19.06,19.01,19.06,466000.0
2015-02-13 14:20:00,19.06,19.08,19.05,19.06,404000.0,19.06,19.08,19.05,19.06,404000.0
2015-02-13 14:25:00,19.07,19.09,19.06,19.06,302000.0,19.07,19.09,19.06,19.06,302000.0
2015-02-13 14:30:00,19.06,19.07,19.05,19.06,306000.0,19.06,19.07,19.05,19.06,306000.0
2015-02-13 14:35:00,19.07,19.07,19.04,19.05,270000.0,19.07,19.07,19.04,19.05,270000.0
2015-02-13 14:40:00,19.04,19.05,19.04,19.04,250000.0,19.04,19.05,19.04,19.04,250000.0
2015-02-13 14:45:00,19.04,19.06,19.03,19.03,198000.0,19.04,19.06,19.03,19.03,198000.0
2015-02-13 14:50:00,19.04,19.04,19.02,19.02,246000.0,19.04,19.04,19.02,19.02,246000.0
2015-02-13 14:55:00,19.01,19.04,19.01,19.03,300000.0,19.01,19.04,19.01,19.03,300000.0
2015-02-13 15:00:00,19.04,19.05,19.03,19.04,266000.0,19.04,19.05,19.03,19.04,266000.0
2015-02-13 15:05:00,19.05,19.09,19.05,19.07,472000.0,19.05,19.09,19.05,19.07,472000.0
2015-02-13 15:10:00,19.07,19.08,19.05,19.07,276000.0,19.07,19.08,19.05,19.07,276000.0
2015-02-13 15:15:00,19.07,19.1,19.06,19.09,572000.0,19.07,19.1,19.06,19.09,572000.0
2015-02-13 15:20:00,19.09,19.1,19.09,19.09,606000.0,19.09,19.1,19.09,19.09,606000.0
2015-02-13 15:25:00,19.09,19.1,19.08,19.08,424000.0,19.09,19.1,19.08,19.08,424000.0
2015-02-13 15:30:00,19.08,19.09,19.04,19.06,594000.0,19.08,19.09,19.04,19.06,594000.0
2015-02-13 15:35:00,19.06,19.07,19.04,19.05,270000.0,19.06,19.07,19.04,19.05,270000.0
2015-02-13 15:40:00,19.05,19.06,19.05,19.06,468000.0,19.05,19.06,19.05,19.06,468000.0
2015-02-13 15:45:00,19.06,19.06,19.04,19.05,606000.0,19.06,19.06,19.04,19.05,606000.0
2015-02-13 15:50:00,19.05,19.09,19.04,19.09,1202000.0,19.05,19.09,19.04,19.09,1202000.0
2015-02-13 15:55:00,19.09,19.1,19.08,19.09,2654000.0,19.09,19.1,19.08,19.09,2654000.0
2015-02-17 09:30:00,18.89,19.0,18.81,18.81,3940000.0,18.89,19.0,18.81,18.81,3940000.0
2015-02-17 09:35:00,18.81,18.94,18.81,18.93,2212000.0,18.81,18.94,18.81,18.93,2212000.0
2015-02-17 09:40:00,18.94,18.96,18.92,18.93,1758000.0,18.94,18.96,18.92,18.93,1758000.0
2015-02-17 09:45:00,18.93,18.95,18.83,18.83,1172000.0,18.93,18.95,18.83,18.83,1172000.0
2015-02-17 09:50:00,18.83,18.87,18.81,18.83,1984000.0,18.83,18.87,18.81,18.83,1984000.0
2015-02-17 09:55:00,18.83,18.83,18.74,18.75,1978000.0,18.83,18.83,18.74,18.75,1978000.0
2015-02-17 10:00:00,18.75,18.77,18.71,18.74,1968000.0,18.75,18.77,18.71,18.74,1968000.0
2015-02-17 10:05:00,18.74,18.79,18.73,18.78,1410000.0,18.74,18.79,18.73,18.78,1410000.0
2015-02-17 10:10:00,18.77,18.79,18.74,18.75,1118000.0,18.77,18.79,18.74,18.75,1118000.0
2015-02-17 10:15:00,18.76,18.77,18.7,18.73,1480000.0,18.76,18.77,18.7,18.73,1480000.0
2015-02-17 10:20:00,18.73,18.76,18.73,18.73,842000.0,18.73,18.76,18.73,18.73,842000.0
2015-02-17 10:25:00,18.73,18.75,18.71,18.73,1152000.0,18.73,18.75,18.71,18.73,1152000.0
2015-02-17 10:30:00,18.73,18.73,18.69,18.71,686000.0,18.73,18.73,18.69,18.71,686000.0
2015-02-17 10:35:00,18.71,18.77,18.7,18.74,986000.0,18.71,18.77,18.7,18.74,986000.0
2015-02-17 10:40:00,18.74,18.76,18.73,18.73,424000.0,18.74,18.76,18.73,18.73,424000.0
2015-02-17 10:45:00,18.73,18.73,18.7,18.71,486000.0,18.73,18.73,18.7,18.71,486000.0
2015-02-17 10:50:00,18.7,18.73,18.64,18.65,1466000.0,18.7,18.73,18.64,18.65,1466000.0
2015-02-17 10:55:00,18.65,18.69,18.65,18.67,718000.0,18.65,18.69,18.65,18.67,718000.0
2015-02-17 11:00:00,18.66,18.73,18.66,18.68,622000.0,18.66,18.73,18.66,18.68,622000.0
2015-02-17 11:05:00,18.67,18.68,18.66,18.67,366000.0,18.67,18.68,18.66,18.67,366000.0
2015-02-17 11:10:00,18.67,18.69,18.64,18.68,748000.0,18.67,18.69,18.64,18.68,748000.0
2015-02-17 11:15:00,18.68,18.7,18.67,18.69,512000.0,18.68,18.7,18.67,18.69,512000.0
2015-02-17 11:20:00,18.69,18.7,18.67,18.69,1170000.0,18.69,18.7,18.67,18.69,1170000.0
2015-02-17 11:25:00,18.69,18.7,18.66,18.68,590000.0,18.69,18.7,18.66,18.68,590000.0
2015-02-17 11:30:00,18.69,18.69,18.66,18.67,782000.0,18.69,18.69,18.66,18.67,782000.0
2015-02-17 11:35:00,18.67,18.68,18.63,18.68,654000.0,18.67,18.68,18.63,18.68,654000.0
2015-02-17 11:40:00,18.68,18.71,18.67,18.71,766000.0,18.68,18.71,18.67,18.71,766000.0
2015-02-17 11:45:00,18.71,18.74,18.7,18.73,458000.0,18.71,18.74,18.7,18.73,458000.0
2015-02-17 11:50:00,18.73,18.74,18.72,18.73,388000.0,18.73,18.74,18.72,18.73,388000.0
2015-02-17 11:55:00,18.73,18.76,18.73,18.75,908000.0,18.73,18.76,18.73,18.75,908000.0
2015-02-17 12:00:00,18.75,18.78,18.75,18.77,594000.0,18.75,18.78,18.75,18.77,594000.0
2015-02-17 12:05:00,18.77,18.77,18.71,18.73,516000.0,18.77,18.77,18.71,18.73,516000.0
2015-02-17 12:10:00,18.73,18.75,18.72,18.73,226000.0,18.73,18.75,18.72,18.73,226000.0
2015-02-17 12:15:00,18.73,18.73,18.71,18.73,182000.0,18.73,18.73,18.71,18.73,182000.0
2015-02-17 12:20:00,18.72,18.75,18.72,18.74,202000.0,18.72,18.75,18.72,18.74,202000.0
2015-02-17 12:25:00,18.73,18.73,18.72,18.73,156000.0,18.73,18.73,18.72,18.73,156000.0
2015-02-17 12:30:00,18.73,18.78,18.72,18.75,1172000.0,18.73,18.78,18.72,18.75,1172000.0
2015-02-17 12:35:00,18.74,18.77,18.74,18.77,310000.0,18.74,18.77,18.74,18.77,310000.0
2015-02-17 12:40:00,18.76,18.76,18.73,18.73,332000.0,18.76,18.76,18.73,18.73,332000.0
2015-02-17 12:45:00,18.73,18.74,18.71,18.73,228000.0,18.73,18.74,18.71,18.73,228000.0
2015-02-17 12:50:00,18.73,18.75,18.73,18.74,202000.0,18.73,18.75,18.73,18.74,202000.0
2015-02-17 12:55:00,18.75,18.77,18.74,18.76,326000.0,18.75,18.77,18.74,18.76,326000.0
2015-02-17 13:00:00,18.76,18.77,18.75,18.77,244000.0,18.76,18.77,18.75,18.77,244000.0
2015-02-17 13:05:00,18.76,18.77,18.74,18.75,322000.0,18.76,18.77,18.74,18.75,322000.0
2015-02-17 13:10:00,18.75,18.77,18.73,18.77,252000.0,18.75,18.77,18.73,18.77,252000.0
2015-02-17 13:15:00,18.76,18.78,18.76,18.76,270000.0,18.76,18.78,18.76,18.76,270000.0
2015-02-17 13:20:00,18.76,18.79,18.76,18.77,386000.0,18.76,18.79,18.76,18.77,386000.0
2015-02-17 13:25:00,18.77,18.78,18.75,18.77,204000.0,18.77,18.78,18.75,18.77,204000.0
2015-02-17 13:30:00,18.77,18.78,18.76,18.76,174000.0,18.77,18.78,18.76,18.76,174000.0
2015-02-17 13:35:00,18.76,18.77,18.75,18.75,202000.0,18.76,18.77,18.75,18.75,202000.0
2015-02-17 13:40:00,18.75,18.78,18.73,18.75,598000.0,18.75,18.78,18.73,18.75,598000.0
2015-02-17 13:45:00,18.75,18.76,18.73,18.73,292000.0,18.75,18.76,18.73,18.73,292000.0
2015-02-17 13:50:00,18.74,18.74,18.71,18.72,482000.0,18.74,18.74,18.71,18.72,482000.0
2015-02-17 13:55:00,18.72,18.73,18.71,18.72,222000.0,18.72,18.73,18.71,18.72,222000.0
2015-02-17 14:00:00,18.72,18.72,18.7,18.72,240000.0,18.72,18.72,18.7,18.72,240000.0
2015-02-17 14:05:00,18.71,18.72,18.7,18.71,264000.0,18.71,18.72,18.7,18.71,264000.0
2015-02-17 14:10:00,18.7,18.72,18.69,18.7,300000.0,18.7,18.72,18.69,18.7,300000.0
2015-02-17 14:15:00,18.7,18.71,18.68,18.71,516000.0,18.7,18.71,18.68,18.71,516000.0
2015-02-17 14:20:00,18.7,18.73,18.7,18.72,268000.0,18.7,18.73,18.7,18.72,268000.0
2015-02-17 14:25:00,18.72,18.73,18.71,18.71,192000.0,18.72,18.73,18.71,18.71,192000.0
2015-02-17 14:30:00,18.72,18.75,18.72,18.74,292000.0,18.72,18.75,18.72,18.74,292000.0
2015-02-17 14:35:00,18.75,18.75,18.71,18.72,356000.0,18.75,18.75,18.71,18.72,356000.0
2015-02-17 14:40:00,18.72,18.73,18.71,18.71,216000.0,18.72,18.73,18.71,18.71,216000.0
2015-02-17 14:45:00,18.71,18.74,18.71,18.73,262000.0,18.71,18.74,18.71,18.73,262000.0
2015-02-17 14:50:00,18.73,18.74,18.72,18.73,324000.0,18.73,18.74,18.72,18.73,324000.0
2015-02-17 14:55:00,18.73,18.74,18.73,18.74,222000.0,18.73,18.74,18.73,18.74,222000.0
2015-02-17 15:00:00,18.74,18.74,18.72,18.73,256000.0,18.74,18.74,18.72,18.73,256000.0
2015-02-17 15:05:00,18.73,18.75,18.72,18.75,262000.0,18.73,18.75,18.72,18.75,262000.0
2015-02-17 15:10:00,18.74,18.75,18.73,18.73,374000.0,18.74,18.75,18.73,18.73,374000.0
2015-02-17 15:15:00,18.73,18.74,18.72,18.73,318000.0,18.73,18.74,18.72,18.73,318000.0
2015-02-17 15:20:00,18.73,18.75,18.73,18.74,444000.0,18.73,18.75,18.73,18.74,444000.0
2015-02-17 15:25:00,18.74,18.75,18.74,18.75,282000.0,18.74,18.75,18.74,18.75,282000.0
2015-02-17 15:30:00,18.75,18.77,18.73,18.75,698000.0,18.75,18.77,18.73,18.75,698000.0
2015-02-17 15:35:00,18.75,18.76,18.74,18.74,500000.0,18.75,18.76,18.74,18.74,500000.0
2015-02-17 15:40:00,18.74,18.76,18.73,18.74,584000.0,18.74,18.76,18.73,18.74,584000.0
2015-02-17 15:45:00,18.75,18.77,18.74,18.76,946000.0,18.75,18.77,18.74,18.76,946000.0
2015-02-17 15:50:00,18.77,18.77,18.76,18.76,974000.0,18.77,18.77,18.76,18.76,974000.0
2015-02-17 15:55:00,18.76,18.77,18.75,18.77,1796000.0,18.76,18.77,18.75,18.77,1796000.0
2015-02-18 09:30:00,18.7,18.8,18.68,18.75,2216000.0,18.7,18.8,18.68,18.75,2216000.0
2015-02-18 09:35:00,18.75,18.75,18.68,18.7,932000.0,18.75,18.75,18.68,18.7,932000.0
2015-02-18 09:40:00,18.7,18.73,18.68,18.69,650000.0,18.7,18.73,18.68,18.69,650000.0
2015-02-18 09:45:00,18.7,18.71,18.66,18.67,682000.0,18.7,18.71,18.66,18.67,682000.0
2015-02-18 09:50:00,18.68,18.69,18.64,18.68,638000.0,18.68,18.69,18.64,18.68,638000.0
2015-02-18 09:55:00,18.69,18.72,18.68,18.7,938000.0,18.69,18.72,18.68,18.7,938000.0
2015-02-18 10:00:00,18.7,18.77,18.7,18.77,1662000.0,18.7,18.77,18.7,18.77,1662000.0
2015-02-18 10:05:00,18.77,18.79,18.75,18.76,1112000.0,18.77,18.79,18.75,18.76,1112000.0
2015-02-18 10:10:00,18.76,18.77,18.74,18.75,812000.0,18.76,18.77,18.74,18.75,812000.0
2015-02-18 10:15:00,18.75,18.75,18.72,18.72,554000.0,18.75,18.75,18.72,18.72,554000.0
2015-02-18 10:20:00,18.72,18.74,18.72,18.73,280000.0,18.72,18.74,18.72,18.73,280000.0
2015-02-18 10:25:00,18.73,18.74,18.72,18.72,610000.0,18.73,18.74,18.72,18.72,610000.0
2015-02-18 10:30:00,18.73,18.74,18.72,18.73,804000.0,18.73,18.74,18.72,18.73,804000.0
2015-02-18 10:35:00,18.73,18.75,18.72,18.73,476000.0,18.73,18.75,18.72,18.73,476000.0
2015-02-18 10:40:00,18.73,18.79,18.73,18.78,596000.0,18.73,18.79,18.73,18.78,596000.0
2015-02-18 10:45:00,18.78,18.84,18.77,18.82,990000.0,18.78,18.84,18.77,18.82,990000.0
2015-02-18 10:50:00,18.82,18.83,18.79,18.8,596000.0,18.82,18.83,18.79,18.8,596000.0
2015-02-18 10:55:00,18.79,18.8,18.77,18.78,428000.0,18.79,18.8,18.77,18.78,428000.0
2015-02-18 11:00:00,18.79,18.81,18.78,18.78,524000.0,18.79,18.81,18.78,18.78,524000.0
2015-02-18 11:05:00,18.78,18.78,18.74,18.74,462000.0,18.78,18.78,18.74,18.74,462000.0
2015-02-18 11:10:00,18.75,18.76,18.75,18.76,342000.0,18.75,18.76,18.75,18.76,342000.0
2015-02-18 11:15:00,18.76,18.76,18.75,18.75,180000.0,18.76,18.76,18.75,18.75,180000.0
2015-02-18 11:20:00,18.75,18.76,18.74,18.76,202000.0,18.75,18.76,18.74,18.76,202000.0
2015-02-18 11:25:00,18.75,18.78,18.74,18.78,292000.0,18.75,18.78,18.74,18.78,292000.0
2015-02-18 11:30:00,18.78,18.79,18.74,18.74,584000.0,18.78,18.79,18.74,18.74,584000.0
2015-02-18 11:35:00,18.74,18.76,18.74,18.76,288000.0,18.74,18.76,18.74,18.76,288000.0
2015-02-18 11:40:00,18.75,18.76,18.73,18.73,372000.0,18.75,18.76,18.73,18.73,372000.0
2015-02-18 11:45:00,18.73,18.75,18.72,18.74,290000.0,18.73,18.75,18.72,18.74,290000.0
2015-02-18 11:50:00,18.72,18.73,18.71,18.72,246000.0,18.72,18.73,18.71,18.72,246000.0
2015-02-18 11:55:00,18.72,18.75,18.72,18.74,158000.0,18.72,18.75,18.72,18.74,158000.0
2015-02-18 12:00:00,18.74,18.74,18.73,18.74,102000.0,18.74,18.74,18.73,18.74,102000.0
2015-02-18 12:05:00,18.74,18.76,18.73,18.73,304000.0,18.74,18.76,18.73,18.73,304000.0
2015-02-18 12:10:00,18.73,18.74,18.72,18.72,210000.0,18.73,18.74,18.72,18.72,210000.0
2015-02-18 12:15:00,18.72,18.74,18.72,18.72,212000.0,18.72,18.74,18.72,18.72,212000.0
2015-02-18 12:20:00,18.73,18.74,18.72,18.73,152000.0,18.73,18.74,18.72,18.73,152000.0
2015-02-18 12:25:00,18.73,18.74,18.72,18.73,106000.0,18.73,18.74,18.72,18.73,106000.0
2015-02-18 12:30:00,18.73,18.75,18.72,18.74,338000.0,18.73,18.75,18.72,18.74,338000.0
2015-02-18 12:35:00,18.74,18.75,18.72,18.73,144000.0,18.74,18.75,18.72,18.73,144000.0
2015-02-18 12:40:00,18.73,18.74,18.71,18.72,356000.0,18.73,18.74,18.71,18.72,356000.0
2015-02-18 12:45:00,18.72,18.73,18.71,18.72,462000.0,18.72,18.73,18.71,18.72,462000.0
2015-02-18 12:50:00,18.71,18.72,18.7,18.71,476000.0,18.71,18.72,18.7,18.71,476000.0
2015-02-18 12:55:00,18.71,18.73,18.71,18.71,220000.0,18.71,18.73,18.71,18.71,220000.0
2015-02-18 13:00:00,18.72,18.72,18.71,18.71,176000.0,18.72,18.72,18.71,18.71,176000.0
2015-02-18 13:05:00,18.71,18.72,18.7,18.71,194000.0,18.71,18.72,18.7,18.71,194000.0
2015-02-18 13:10:00,18.71,18.72,18.7,18.71,414000.0,18.71,18.72,18.7,18.71,414000.0
2015-02-18 13:15:00,18.72,18.73,18.71,18.72,202000.0,18.72,18.73,18.71,18.72,202000.0
2015-02-18 13:20:00,18.73,18.73,18.71,18.71,128000.0,18.73,18.73,18.71,18.71,128000.0
2015-02-18 13:25:00,18.71,18.73,18.71,18.73,154000.0,18.71,18.73,18.71,18.73,154000.0
2015-02-18 13:30:00,18.74,18.74,18.72,18.72,260000.0,18.74,18.74,18.72,18.72,260000.0
2015-02-18 13:35:00,18.72,18.73,18.71,18.71,154000.0,18.72,18.73,18.71,18.71,154000.0
2015-02-18 13:40:00,18.71,18.73,18.7,18.71,206000.0,18.71,18.73,18.7,18.71,206000.0
2015-02-18 13:45:00,18.7,18.73,18.7,18.71,234000.0,18.7,18.73,18.7,18.71,234000.0
2015-02-18 13:50:00,18.71,18.73,18.71,18.71,216000.0,18.71,18.73,18.71,18.71,216000.0
2015-02-18 13:55:00,18.71,18.72,18.7,18.7,120000.0,18.71,18.72,18.7,18.7,120000.0
2015-02-18 14:00:00,18.71,18.74,18.7,18.74,804000.0,18.71,18.74,18.7,18.74,804000.0
2015-02-18 14:05:00,18.74,18.76,18.74,18.74,494000.0,18.74,18.76,18.74,18.74,494000.0
2015-02-18 14:10:00,18.74,18.75,18.72,18.73,234000.0,18.74,18.75,18.72,18.73,234000.0
2015-02-18 14:15:00,18.73,18.74,18.71,18.72,280000.0,18.73,18.74,18.71,18.72,280000.0
2015-02-18 14:20:00,18.73,18.74,18.72,18.72,226000.0,18.73,18.74,18.72,18.72,226000.0
2015-02-18 14:25:00,18.73,18.73,18.69,18.7,592000.0,18.73,18.73,18.69,18.7,592000.0
2015-02-18 14:30:00,18.7,18.71,18.68,18.7,504000.0,18.7,18.71,18.68,18.7,504000.0
2015-02-18 14:35:00,18.71,18.71,18.69,18.7,228000.0,18.71,18.71,18.69,18.7,228000.0
2015-02-18 14:40:00,18.7,18.72,18.7,18.71,264000.0,18.7,18.72,18.7,18.71,264000.0
2015-02-18 14:45:00,18.71,18.72,18.69,18.7,172000.0,18.71,18.72,18.69,18.7,172000.0
2015-02-18 14:50:00,18.7,18.72,18.7,18.7,276000.0,18.7,18.72,18.7,18.7,276000.0
2015-02-18 14:55:00,18.71,18.72,18.7,18.71,300000.0,18.71,18.72,18.7,18.71,300000.0
2015-02-18 15:00:00,18.71,18.73,18.71,18.71,316000.0,18.71,18.73,18.71,18.71,316000.0
2015-02-18 15:05:00,18.71,18.74,18.7,18.72,342000.0,18.71,18.74,18.7,18.72,342000.0
2015-02-18 15:10:00,18.72,18.73,18.71,18.71,366000.0,18.72,18.73,18.71,18.71,366000.0
2015-02-18 15:15:00,18.71,18.72,18.7,18.71,386000.0,18.71,18.72,18.7,18.71,386000.0
2015-02-18 15:20:00,18.72,18.72,18.7,18.72,356000.0,18.72,18.72,18.7,18.72,356000.0
2015-02-18 15:25:00,18.72,18.72,18.7,18.7,410000.0,18.72,18.72,18.7,18.7,410000.0
2015-02-18 15:30:00,18.7,18.71,18.7,18.7,406000.0,18.7,18.71,18.7,18.7,406000.0
2015-02-18 15:35:00,18.7,18.71,18.69,18.7,408000.0,18.7,18.71,18.69,18.7,408000.0
2015-02-18 15:40:00,18.7,18.7,18.69,18.7,386000.0,18.7,18.7,18.69,18.7,386000.0
2015-02-18 15:45:00,18.7,18.7,18.68,18.68,686000.0,18.7,18.7,18.68,18.68,686000.0
2015-02-18 15:50:00,18.68,18.68,18.66,18.67,1090000.0,18.68,18.68,18.66,18.67,1090000.0
2015-02-18 15:55:00,18.67,18.67,18.66,18.67,1446000.0,18.67,18.67,18.66,18.67,1446000.0
2015-02-19 09:30:00,18.67,18.82,18.67,18.82,2334000.0,18.67,18.82,18.67,18.82,2334000.0
2015-02-19 09:35:00,18.82,18.91,18.79,18.9,2414000.0,18.82,18.91,18.79,18.9,2414000.0
2015-02-19 09:40:00,18.9,18.95,18.89,18.89,1760000.0,18.9,18.95,18.89,18.89,1760000.0
2015-02-19 09:45:00,18.9,18.97,18.87,18.94,1702000.0,18.9,18.97,18.87,18.94,1702000.0
2015-02-19 09:50:00,18.93,19.0,18.93,18.97,1380000.0,18.93,19.0,18.93,18.97,1380000.0
2015-02-19 09:55:00,18.97,19.06,18.97,19.04,2022000.0,18.97,19.06,18.97,19.04,2022000.0
2015-02-19 10:00:00,19.04,19.04,19.0,19.01,1510000.0,19.04,19.04,19.0,19.01,1510000.0
2015-02-19 10:05:00,19.01,19.03,19.0,19.01,706000.0,19.01,19.03,19.0,19.01,706000.0
2015-02-19 10:10:00,19.01,19.02,18.98,18.99,634000.0,19.01,19.02,18.98,18.99,634000.0
2015-02-19 10:15:00,18.99,19.02,18.98,19.0,574000.0,18.99,19.02,18.98,19.0,574000.0
2015-02-19 10:20:00,19.0,19.08,19.0,19.08,954000.0,19.0,19.08,19.0,19.08,954000.0
2015-02-19 10:25:00,19.08,19.09,19.05,19.07,1034000.0,19.08,19.09,19.05,19.07,1034000.0
2015-02-19 10:30:00,19.08,19.08,19.05,19.07,542000.0,19.08,19.08,19.05,19.07,542000.0
2015-02-19 10:35:00,19.07,19.08,19.06,19.07,318000.0,19.07,19.08,19.06,19.07,318000.0
2015-02-19 10:40:00,19.07,19.08,19.05,19.06,498000.0,19.07,19.08,19.05,19.06,498000.0
2015-02-19 10:45:00,19.06,19.06,19.04,19.04,396000.0,19.06,19.06,19.04,19.04,396000.0
2015-02-19 10:50:00,19.04,19.05,19.01,19.03,594000.0,19.04,19.05,19.01,19.03,594000.0
2015-02-19 10:55:00,19.02,19.03,18.99,19.01,1540000.0,19.02,19.03,18.99,19.01,1540000.0
2015-02-19 11:00:00,19.01,19.02,18.98,18.99,680000.0,19.01,19.02,18.98,18.99,680000.0
2015-02-19 11:05:00,18.99,19.02,18.98,19.01,464000.0,18.99,19.02,18.98,19.01,464000.0
2015-02-19 11:10:00,19.01,19.02,19.01,19.01,440000.0,19.01,19.02,19.01,19.01,440000.0
2015-02-19 11:15:00,19.01,19.02,18.99,19.01,382000.0,19.01,19.02,18.99,19.01,382000.0
2015-02-19 11:20:00,19.01,19.03,19.0,19.01,408000.0,19.01,19.03,19.0,19.01,408000.0
2015-02-19 11:25:00,19.0,19.04,19.0,19.04,286000.0,19.0,19.04,19.0,19.04,286000.0
2015-02-19 11:30:00,19.04,19.04,18.97,19.01,720000.0,19.04,19.04,18.97,19.01,720000.0
2015-02-19 11:35:00,19.0,19.02,18.97,18.98,340000.0,19.0,19.02,18.97,18.98,340000.0
2015-02-19 11:40:00,18.98,19.0,18.97,18.98,222000.0,18.98,19.0,18.97,18.98,222000.0
2015-02-19 11:45:00,18.99,18.99,18.98,18.99,204000.0,18.99,18.99,18.98,18.99,204000.0
2015-02-19 11:50:00,18.99,19.02,18.98,19.01,414000.0,18.99,19.02,18.98,19.01,414000.0
2015-02-19 11:55:00,19.01,19.04,19.01,19.02,484000.0,19.01,19.04,19.01,19.02,484000.0
2015-02-19 12:00:00,19.01,19.02,19.0,19.0,932000.0,19.01,19.02,19.0,19.0,932000.0
2015-02-19 12:05:00,19.0,19.01,18.98,19.0,370000.0,19.0,19.01,18.98,19.0,370000.0
2015-02-19 12:10:00,19.0,19.01,18.99,19.0,296000.0,19.0,19.01,18.99,19.0,296000.0
2015-02-19 12:15:00,19.0,19.0,18.96,18.98,318000.0,19.0,19.0,18.96,18.98,318000.0
2015-02-19 12:20:00,18.98,19.02,18.98,18.98,190000.0,18.98,19.02,18.98,18.98,190000.0
2015-02-19 12:25:00,18.98,19.0,18.97,19.0,278000.0,18.98,19.0,18.97,19.0,278000.0
2015-02-19 12:30:00,19.0,19.0,18.97,18.97,294000.0,19.0,19.0,18.97,18.97,294000.0
2015-02-19 12:35:00,18.96,18.97,18.95,18.97,472000.0,18.96,18.97,18.95,18.97,472000.0
2015-02-19 12:40:00,18.97,18.97,18.93,18.95,746000.0,18.97,18.97,18.93,18.95,746000.0
2015-02-19 12:45:00,18.95,18.96,18.94,18.96,210000.0,18.95,18.96,18.94,18.96,210000.0
2015-02-19 12:50:00,18.97,18.97,18.95,18.96,154000.0,18.97,18.97,18.95,18.96,154000.0
2015-02-19 12:55:00,18.97,18.97,18.95,18.97,190000.0,18.97,18.97,18.95,18.97,190000.0
2015-02-19 13:00:00,18.96,18.97,18.94,18.94,146000.0,18.96,18.97,18.94,18.94,146000.0
2015-02-19 13:05:00,18.95,18.97,18.94,18.96,204000.0,18.95,18.97,18.94,18.96,204000.0
2015-02-19 13:10:00,18.96,18.97,18.95,18.97,688000.0,18.96,18.97,18.95,18.97,688000.0
2015-02-19 13:15:00,18.96,18.97,18.95,18.97,238000.0,18.96,18.97,18.95,18.97,238000.0
2015-02-19 13:20:00,18.97,18.98,18.96,18.96,186000.0,18.97,18.98,18.96,18.96,186000.0
2015-02-19 13:25:00,18.96,18.98,18.96,18.97,264000.0,18.96,18.98,18.96,18.97,264000.0
2015-02-19 13:30:00,18.98,18.98,18.97,18.98,130000.0,18.98,18.98,18.97,18.98,130000.0
2015-02-19 13:35:00,18.98,19.02,18.98,19.01,272000.0,18.98,19.02,18.98,19.01,272000.0
2015-02-19 13:40:00,19.01,19.02,18.99,19.0,170000.0,19.01,19.02,18.99,19.0,170000.0
2015-02-19 13:45:00,19.0,19.01,18.99,19.0,116000.0,19.0,19.01,18.99,19.0,116000.0
2015-02-19 13:50:00,19.0,19.01,18.99,19.01,194000.0,19.0,19.01,18.99,19.01,194000.0
2015-02-19 13:55:00,19.01,19.02,19.0,19.02,162000.0,19.01,19.02,19.0,19.02,162000.0
2015-02-19 14:00:00,19.02,19.04,19.02,19.03,372000.0,19.02,19.04,19.02,19.03,372000.0
2015-02-19 14:05:00,19.03,19.04,19.02,19.02,242000.0,19.03,19.04,19.02,19.02,242000.0
2015-02-19 14:10:00,19.02,19.02,19.0,19.01,226000.0,19.02,19.02,19.0,19.01,226000.0
2015-02-19 14:15:00,19.01,19.03,19.01,19.01,300000.0,19.01,19.03,19.01,19.01,300000.0
2015-02-19 14:20:00,19.01,19.01,18.98,18.98,388000.0,19.01,19.01,18.98,18.98,388000.0
2015-02-19 14:25:00,18.98,18.98,18.94,18.94,312000.0,18.98,18.98,18.94,18.94,312000.0
2015-02-19 14:30:00,18.95,18.96,18.94,18.95,422000.0,18.95,18.96,18.94,18.95,422000.0
2015-02-19 14:35:00,18.94,18.95,18.92,18.92,606000.0,18.94,18.95,18.92,18.92,606000.0
2015-02-19 14:40:00,18.92,18.95,18.91,18.94,564000.0,18.92,18.95,18.91,18.94,564000.0
2015-02-19 14:45:00,18.94,18.95,18.92,18.92,176000.0,18.94,18.95,18.92,18.92,176000.0
2015-02-19 14:50:00,18.93,18.93,18.92,18.93,436000.0,18.93,18.93,18.92,18.93,436000.0
2015-02-19 14:55:00,18.93,18.94,18.92,18.92,192000.0,18.93,18.94,18.92,18.92,192000.0
2015-02-19 15:00:00,18.92,18.95,18.92,18.95,188000.0,18.92,18.95,18.92,18.95,188000.0
2015-02-19 15:05:00,18.95,18.98,18.95,18.97,424000.0,18.95,18.98,18.95,18.97,424000.0
2015-02-19 15:10:00,18.97,18.98,18.95,18.96,372000.0,18.97,18.98,18.95,18.96,372000.0
2015-02-19 15:15:00,18.96,18.96,18.93,18.95,406000.0,18.96,18.96,18.93,18.95,406000.0
2015-02-19 15:20:00,18.94,18.96,18.94,18.96,198000.0,18.94,18.96,18.94,18.96,198000.0
2015-02-19 15:25:00,18.96,18.97,18.95,18.96,314000.0,18.96,18.97,18.95,18.96,314000.0
2015-02-19 15:30:00,18.96,18.96,18.93,18.95,218000.0,18.96,18.96,18.93,18.95,218000.0
2015-02-19 15:35:00,18.95,18.96,18.94,18.96,444000.0,18.95,18.96,18.94,18.96,444000.0
2015-02-19 15:40:00,18.96,18.97,18.95,18.95,478000.0,18.96,18.97,18.95,18.95,478000.0
2015-02-19 15:45:00,18.95,18.97,18.95,18.96,302000.0,18.95,18.97,18.95,18.96,302000.0
2015-02-19 15:50:00,18.96,18.96,18.94,18.95,654000.0,18.96,18.96,18.94,18.95,654000.0
2015-02-19 15:55:00,18.95,18.95,18.94,18.95,1672000.0,18.95,18.95,18.94,18.95,1672000.0
2015-02-20 09:30:00,18.93,18.98,18.89,18.9,4166000.0,18.93,18.98,18.89,18.9,4166000.0
2015-02-20 09:35:00,18.9,18.94,18.85,18.89,856000.0,18.9,18.94,18.85,18.89,856000.0
2015-02-20 09:40:00,18.9,18.9,18.82,18.82,834000.0,18.9,18.9,18.82,18.82,834000.0
2015-02-20 09:45:00,18.82,18.85,18.81,18.84,680000.0,18.82,18.85,18.81,18.84,680000.0
2015-02-20 09:50:00,18.83,18.89,18.83,18.88,1238000.0,18.83,18.89,18.83,18.88,1238000.0
2015-02-20 09:55:00,18.88,18.88,18.82,18.83,678000.0,18.88,18.88,18.82,18.83,678000.0
2015-02-20 10:00:00,18.84,18.86,18.79,18.8,1156000.0,18.84,18.86,18.79,18.8,1156000.0
2015-02-20 10:05:00,18.81,18.85,18.8,18.83,448000.0,18.81,18.85,18.8,18.83,448000.0
2015-02-20 10:10:00,18.83,18.9,18.83,18.9,994000.0,18.83,18.9,18.83,18.9,994000.0
2015-02-20 10:15:00,18.9,18.92,18.89,18.91,434000.0,18.9,18.92,18.89,18.91,434000.0
2015-02-20 10:20:00,18.91,18.93,18.91,18.92,600000.0,18.91,18.93,18.91,18.92,600000.0
2015-02-20 10:25:00,18.91,18.91,18.85,18.85,730000.0,18.91,18.91,18.85,18.85,730000.0
2015-02-20 10:30:00,18.85,18.86,18.83,18.85,376000.0,18.85,18.86,18.83,18.85,376000.0
2015-02-20 10:35:00,18.85,18.89,18.85,18.89,486000.0,18.85,18.89,18.85,18.89,486000.0
2015-02-20 10:40:00,18.9,18.91,18.87,18.88,498000.0,18.9,18.91,18.87,18.88,498000.0
2015-02-20 10:45:00,18.87,18.9,18.85,18.87,204000.0,18.87,18.9,18.85,18.87,204000.0
2015-02-20 10:50:00,18.87,18.87,18.84,18.86,274000.0,18.87,18.87,18.84,18.86,274000.0
2015-02-20 10:55:00,18.86,18.89,18.86,18.87,318000.0,18.86,18.89,18.86,18.87,318000.0
2015-02-20 11:00:00,18.88,18.91,18.88,18.9,346000.0,18.88,18.91,18.88,18.9,346000.0
2015-02-20 11:05:00,18.9,18.91,18.89,18.91,716000.0,18.9,18.91,18.89,18.91,716000.0
2015-02-20 11:10:00,18.91,18.92,18.91,18.92,424000.0,18.91,18.92,18.91,18.92,424000.0
2015-02-20 11:15:00,18.91,18.92,18.9,18.9,156000.0,18.91,18.92,18.9,18.9,156000.0
2015-02-20 11:20:00,18.9,18.91,18.87,18.88,442000.0,18.9,18.91,18.87,18.88,442000.0
2015-02-20 11:25:00,18.88,18.9,18.87,18.88,522000.0,18.88,18.9,18.87,18.88,522000.0
2015-02-20 11:30:00,18.88,18.91,18.88,18.88,286000.0,18.88,18.91,18.88,18.88,286000.0
2015-02-20 11:35:00,18.89,18.91,18.89,18.91,276000.0,18.89,18.91,18.89,18.91,276000.0
2015-02-20 11:40:00,18.91,18.91,18.89,18.89,176000.0,18.91,18.91,18.89,18.89,176000.0
2015-02-20 11:45:00,18.89,18.9,18.89,18.89,540000.0,18.89,18.9,18.89,18.89,540000.0
2015-02-20 11:50:00,18.9,18.9,18.88,18.9,136000.0,18.9,18.9,18.88,18.9,136000.0
2015-02-20 11:55:00,18.9,18.94,18.9,18.93,542000.0,18.9,18.94,18.9,18.93,542000.0
2015-02-20 12:00:00,18.94,18.96,18.93,18.96,464000.0,18.94,18.96,18.93,18.96,464000.0
2015-02-20 12:05:00,18.96,18.97,18.95,18.97,304000.0,18.96,18.97,18.95,18.97,304000.0
2015-02-20 12:10:00,18.96,18.98,18.96,18.98,554000.0,18.96,18.98,18.96,18.98,554000.0
2015-02-20 12:15:00,18.98,18.98,18.96,18.97,220000.0,18.98,18.98,18.96,18.97,220000.0
2015-02-20 12:20:00,18.97,18.99,18.96,18.99,412000.0,18.97,18.99,18.96,18.99,412000.0
2015-02-20 12:25:00,18.99,18.99,18.97,18.98,360000.0,18.99,18.99,18.97,18.98,360000.0
2015-02-20 12:30:00,18.98,18.99,18.97,18.97,524000.0,18.98,18.99,18.97,18.97,524000.0
2015-02-20 12:35:00,18.97,19.02,18.97,19.0,1372000.0,18.97,19.02,18.97,19.0,1372000.0
2015-02-20 12:40:00,18.99,19.05,18.99,19.04,1838000.0,18.99,19.05,18.99,19.04,1838000.0
2015-02-20 12:45:00,19.04,19.06,19.03,19.03,498000.0,19.04,19.06,19.03,19.03,498000.0
2015-02-20 12:50:00,19.03,19.04,19.03,19.04,556000.0,19.03,19.04,19.03,19.04,556000.0
2015-02-20 12:55:00,19.04,19.04,19.03,19.04,306000.0,19.04,19.04,19.03,19.04,306000.0
2015-02-20 13:00:00,19.03,19.05,19.03,19.04,246000.0,19.03,19.05,19.03,19.04,246000.0
2015-02-20 13:05:00,19.03,19.04,19.02,19.03,280000.0,19.03,19.04,19.02,19.03,280000.0
2015-02-20 13:10:00,19.03,19.06,19.03,19.05,658000.0,19.03,19.06,19.03,19.05,658000.0
2015-02-20 13:15:00,19.05,19.06,19.05,19.06,496000.0,19.05,19.06,19.05,19.06,496000.0
2015-02-20 13:20:00,19.07,19.13,19.06,19.11,2076000.0,19.07,19.13,19.06,19.11,2076000.0
2015-02-20 13:25:00,19.11,19.14,19.09,19.12,876000.0,19.11,19.14,19.09,19.12,876000.0
2015-02-20 13:30:00,19.12,19.13,19.08,19.11,454000.0,19.12,19.13,19.08,19.11,454000.0
2015-02-20 13:35:00,19.11,19.12,19.1,19.12,320000.0,19.11,19.12,19.1,19.12,320000.0
2015-02-20 13:40:00,19.12,19.14,19.11,19.12,412000.0,19.12,19.14,19.11,19.12,412000.0
2015-02-20 13:45:00,19.12,19.12,19.1,19.11,524000.0,19.12,19.12,19.1,19.11,524000.0
2015-02-20 13:50:00,19.1,19.12,19.1,19.12,380000.0,19.1,19.12,19.1,19.12,380000.0
2015-02-20 13:55:00,19.12,19.12,19.11,19.12,614000.0,19.12,19.12,19.11,19.12,614000.0
2015-02-20 14:00:00,19.12,19.13,19.11,19.12,386000.0,19.12,19.13,19.11,19.12,386000.0
2015-02-20 14:05:00,19.12,19.13,19.1,19.1,488000.0,19.12,19.13,19.1,19.1,488000.0
2015-02-20 14:10:00,19.11,19.12,19.1,19.1,362000.0,19.11,19.12,19.1,19.1,362000.0
2015-02-20 14:15:00,19.1,19.12,19.1,19.11,526000.0,19.1,19.12,19.1,19.11,526000.0
2015-02-20 14:20:00,19.11,19.13,19.11,19.13,762000.0,19.11,19.13,19.11,19.13,762000.0
2015-02-20 14:25:00,19.13,19.14,19.12,19.12,654000.0,19.13,19.14,19.12,19.12,654000.0
2015-02-20 14:30:00,19.12,19.14,19.12,19.13,408000.0,19.12,19.14,19.12,19.13,408000.0
2015-02-20 14:35:00,19.13,19.14,19.13,19.13,296000.0,19.13,19.14,19.13,19.13,296000.0
2015-02-20 14:40:00,19.13,19.13,19.11,19.12,714000.0,19.13,19.13,19.11,19.12,714000.0
2015-02-20 14:45:00,19.12,19.13,19.11,19.13,372000.0,19.12,19.13,19.11,19.13,372000.0
2015-02-20 14:50:00,19.13,19.16,19.13,19.16,1762000.0,19.13,19.16,19.13,19.16,1762000.0
2015-02-20 14:55:00,19.15,19.16,19.14,19.15,372000.0,19.15,19.16,19.14,19.15,372000.0
2015-02-20 15:00:00,19.15,19.16,19.14,19.14,526000.0,19.15,19.16,19.14,19.14,526000.0
2015-02-20 15:05:00,19.14,19.16,19.13,19.15,420000.0,19.14,19.16,19.13,19.15,420000.0
2015-02-20 15:10:00,19.16,19.16,19.15,19.16,376000.0,19.16,19.16,19.15,19.16,376000.0
2015-02-20 15:15:00,19.16,19.16,19.14,19.15,480000.0,19.16,19.16,19.14,19.15,480000.0
2015-02-20 15:20:00,19.15,19.16,19.15,19.15,412000.0,19.15,19.16,19.15,19.15,412000.0
2015-02-20 15:25:00,19.15,19.17,19.14,19.17,798000.0,19.15,19.17,19.14,19.17,798000.0
2015-02-20 15:30:00,19.17,19.18,19.16,19.17,996000.0,19.17,19.18,19.16,19.17,996000.0
2015-02-20 15:35:00,19.17,19.18,19.17,19.18,538000.0,19.17,19.18,19.17,19.18,538000.0
2015-02-20 15:40:00,19.18,19.18,19.18,19.18,744000.0,19.18,19.18,19.18,19.18,744000.0
2015-02-20 15:45:00,19.18,19.18,19.16,19.17,1210000.0,19.18,19.18,19.16,19.17,1210000.0
2015-02-20 15:50:00,19.17,19.18,19.17,19.18,818000.0,19.17,19.18,19.17,19.18,818000.0
2015-02-20 15:55:00,19.18,19.18,19.18,19.18,1948000.0,19.18,19.18,19.18,19.18,1948000.0
2015-02-23 09:30:00,19.17,19.17,19.13,19.15,1810000.0,19.17,19.17,19.13,19.15,1810000.0
2015-02-23 09:35:00,19.16,19.23,19.14,19.2,1166000.0,19.16,19.23,19.14,19.2,1166000.0
2015-02-23 09:40:00,19.2,19.22,19.1,19.14,1776000.0,19.2,19.22,19.1,19.14,1776000.0
2015-02-23 09:45:00,19.14,19.21,19.13,19.13,1012000.0,19.14,19.21,19.13,19.13,1012000.0
2015-02-23 09:50:00,19.13,19.15,19.12,19.15,422000.0,19.13,19.15,19.12,19.15,422000.0
2015-02-23 09:55:00,19.15,19.16,19.11,19.15,780000.0,19.15,19.16,19.11,19.15,780000.0
2015-02-23 10:00:00,19.16,19.16,19.11,19.11,532000.0,19.16,19.16,19.11,19.11,532000.0
2015-02-23 10:05:00,19.11,19.13,19.08,19.08,1194000.0,19.11,19.13,19.08,19.08,1194000.0
2015-02-23 10:10:00,19.09,19.09,19.02,19.03,726000.0,19.09,19.09,19.02,19.03,726000.0
2015-02-23 10:15:00,19.03,19.06,18.97,18.97,1246000.0,19.03,19.06,18.97,18.97,1246000.0
2015-02-23 10:20:00,18.97,18.99,18.95,18.97,814000.0,18.97,18.99,18.95,18.97,814000.0
2015-02-23 10:25:00,18.97,19.02,18.97,19.0,536000.0,18.97,19.02,18.97,19.0,536000.0
2015-02-23 10:30:00,19.0,19.05,19.0,19.05,372000.0,19.0,19.05,19.0,19.05,372000.0
2015-02-23 10:35:00,19.05,19.06,19.01,19.02,458000.0,19.05,19.06,19.01,19.02,458000.0
2015-02-23 10:40:00,19.02,19.03,19.0,19.02,388000.0,19.02,19.03,19.0,19.02,388000.0
2015-02-23 10:45:00,19.03,19.03,18.99,18.99,332000.0,19.03,19.03,18.99,18.99,332000.0
2015-02-23 10:50:00,19.0,19.0,18.97,18.98,458000.0,19.0,19.0,18.97,18.98,458000.0
2015-02-23 10:55:00,18.98,19.0,18.97,18.97,270000.0,18.98,19.0,18.97,18.97,270000.0
2015-02-23 11:00:00,18.98,19.01,18.97,18.98,236000.0,18.98,19.01,18.97,18.98,236000.0
2015-02-23 11:05:00,18.98,19.0,18.98,18.99,226000.0,18.98,19.0,18.98,18.99,226000.0
2015-02-23 11:10:00,18.99,19.0,18.98,18.99,312000.0,18.99,19.0,18.98,18.99,312000.0
2015-02-23 11:15:00,18.98,19.02,18.98,19.01,440000.0,18.98,19.02,18.98,19.01,440000.0
2015-02-23 11:20:00,19.01,19.01,18.97,18.97,410000.0,19.01,19.01,18.97,18.97,410000.0
2015-02-23 11:25:00,18.97,19.0,18.96,19.0,334000.0,18.97,19.0,18.96,19.0,334000.0
2015-02-23 11:30:00,19.0,19.02,19.0,19.0,314000.0,19.0,19.02,19.0,19.0,314000.0
2015-02-23 11:35:00,19.0,19.02,19.0,19.02,244000.0,19.0,19.02,19.0,19.02,244000.0
2015-02-23 11:40:00,19.02,19.02,19.0,19.0,262000.0,19.02,19.02,19.0,19.0,262000.0
2015-02-23 11:45:00,19.0,19.01,18.99,19.0,124000.0,19.0,19.01,18.99,19.0,124000.0
2015-02-23 11:50:00,19.0,19.01,18.98,19.0,108000.0,19.0,19.01,18.98,19.0,108000.0
2015-02-23 11:55:00,19.0,19.01,18.99,19.01,678000.0,19.0,19.01,18.99,19.01,678000.0
2015-02-23 12:00:00,19.01,19.03,19.01,19.02,518000.0,19.01,19.03,19.01,19.02,518000.0
2015-02-23 12:05:00,19.03,19.05,19.03,19.03,364000.0,19.03,19.05,19.03,19.03,364000.0
2015-02-23 12:10:00,19.03,19.05,19.03,19.04,152000.0,19.03,19.05,19.03,19.04,152000.0
2015-02-23 12:15:00,19.04,19.06,19.04,19.06,344000.0,19.04,19.06,19.04,19.06,344000.0
2015-02-23 12:20:00,19.06,19.06,19.04,19.04,186000.0,19.06,19.06,19.04,19.04,186000.0
2015-02-23 12:25:00,19.04,19.04,19.03,19.03,220000.0,19.04,19.04,19.03,19.03,220000.0
2015-02-23 12:30:00,19.03,19.04,18.99,19.0,190000.0,19.03,19.04,18.99,19.0,190000.0
2015-02-23 12:35:00,19.0,19.01,18.99,18.99,232000.0,19.0,19.01,18.99,18.99,232000.0
2015-02-23 12:40:00,18.99,19.0,18.98,18.98,156000.0,18.99,19.0,18.98,18.98,156000.0
2015-02-23 12:45:00,18.98,19.0,18.98,18.99,276000.0,18.98,19.0,18.98,18.99,276000.0
2015-02-23 12:50:00,18.99,19.0,18.98,18.99,254000.0,18.99,19.0,18.98,18.99,254000.0
2015-02-23 12:55:00,18.99,18.99,18.98,18.98,140000.0,18.99,18.99,18.98,18.98,140000.0
2015-02-23 13:00:00,18.98,18.99,18.97,18.98,128000.0,18.98,18.99,18.97,18.98,128000.0
2015-02-23 13:05:00,18.98,18.99,18.96,18.97,268000.0,18.98,18.99,18.96,18.97,268000.0
2015-02-23 13:10:00,18.96,18.98,18.96,18.97,260000.0,18.96,18.98,18.96,18.97,260000.0
2015-02-23 13:15:00,18.98,18.99,18.97,18.98,158000.0,18.98,18.99,18.97,18.98,158000.0
2015-02-23 13:20:00,18.98,18.99,18.98,18.99,192000.0,18.98,18.99,18.98,18.99,192000.0
2015-02-23 13:25:00,18.99,18.99,18.98,18.99,134000.0,18.99,18.99,18.98,18.99,134000.0
2015-02-23 13:30:00,18.99,19.02,18.98,19.0,486000.0,18.99,19.02,18.98,19.0,486000.0
2015-02-23 13:35:00,19.0,19.02,19.0,19.02,146000.0,19.0,19.02,19.0,19.02,146000.0
2015-02-23 13:40:00,19.02,19.03,19.01,19.03,174000.0,19.02,19.03,19.01,19.03,174000.0
2015-02-23 13:45:00,19.03,19.03,19.02,19.03,126000.0,19.03,19.03,19.02,19.03,126000.0
2015-02-23 13:50:00,19.03,19.04,19.02,19.03,194000.0,19.03,19.04,19.02,19.03,194000.0
2015-02-23 13:55:00,19.03,19.04,19.03,19.03,192000.0,19.03,19.04,19.03,19.03,192000.0
2015-02-23 14:00:00,19.03,19.04,19.03,19.03,94000.0,19.03,19.04,19.03,19.03,94000.0
2015-02-23 14:05:00,19.03,19.04,19.03,19.03,62000.0,19.03,19.04,19.03,19.03,62000.0
2015-02-23 14:10:00,19.03,19.03,19.02,19.03,206000.0,19.03,19.03,19.02,19.03,206000.0
2015-02-23 14:15:00,19.03,19.05,19.03,19.04,248000.0,19.03,19.05,19.03,19.04,248000.0
2015-02-23 14:20:00,19.03,19.04,19.0,19.01,174000.0,19.03,19.04,19.0,19.01,174000.0
2015-02-23 14:25:00,19.01,19.01,18.99,19.0,268000.0,19.01,19.01,18.99,19.0,268000.0
2015-02-23 14:30:00,19.01,19.01,18.97,18.97,250000.0,19.01,19.01,18.97,18.97,250000.0
2015-02-23 14:35:00,18.98,18.99,18.95,18.95,406000.0,18.98,18.99,18.95,18.95,406000.0
2015-02-23 14:40:00,18.95,18.95,18.93,18.95,442000.0,18.95,18.95,18.93,18.95,442000.0
2015-02-23 14:45:00,18.95,18.95,18.93,18.94,320000.0,18.95,18.95,18.93,18.94,320000.0
2015-02-23 14:50:00,18.94,18.94,18.93,18.93,150000.0,18.94,18.94,18.93,18.93,150000.0
2015-02-23 14:55:00,18.93,18.94,18.93,18.94,234000.0,18.93,18.94,18.93,18.94,234000.0
2015-02-23 15:00:00,18.94,18.94,18.93,18.93,212000.0,18.94,18.94,18.93,18.93,212000.0
2015-02-23 15:05:00,18.93,18.94,18.92,18.92,308000.0,18.93,18.94,18.92,18.92,308000.0
2015-02-23 15:10:00,18.92,18.93,18.9,18.91,508000.0,18.92,18.93,18.9,18.91,508000.0
2015-02-23 15:15:00,18.91,18.92,18.91,18.91,190000.0,18.91,18.92,18.91,18.91,190000.0
2015-02-23 15:20:00,18.92,18.92,18.9,18.92,350000.0,18.92,18.92,18.9,18.92,350000.0
2015-02-23 15:25:00,18.92,18.96,18.92,18.94,580000.0,18.92,18.96,18.92,18.94,580000.0
2015-02-23 15:30:00,18.94,18.96,18.94,18.95,166000.0,18.94,18.96,18.94,18.95,166000.0
2015-02-23 15:35:00,18.95,18.97,18.95,18.96,690000.0,18.95,18.97,18.95,18.96,690000.0
2015-02-23 15:40:00,18.96,18.98,18.95,18.98,260000.0,18.96,18.98,18.95,18.98,260000.0
2015-02-23 15:45:00,18.98,18.98,18.97,18.98,324000.0,18.98,18.98,18.97,18.98,324000.0
2015-02-23 15:50:00,18.98,19.0,18.98,18.99,812000.0,18.98,19.0,18.98,18.99,812000.0
2015-02-23 15:55:00,18.99,19.01,18.99,19.01,1834000.0,18.99,19.01,18.99,19.01,1834000.0
2015-02-24 09:30:00,18.93,18.94,18.85,18.86,1360000.0,18.93,18.94,18.85,18.86,1360000.0
2015-02-24 09:35:00,18.89,18.92,18.81,18.87,1610000.0,18.89,18.92,18.81,18.87,1610000.0
2015-02-24 09:40:00,18.87,18.97,18.86,18.96,1160000.0,18.87,18.97,18.86,18.96,1160000.0
2015-02-24 09:45:00,18.96,19.02,18.95,18.99,1450000.0,18.96,19.02,18.95,18.99,1450000.0
2015-02-24 09:50:00,18.98,19.0,18.93,18.97,378000.0,18.98,19.0,18.93,18.97,378000.0
2015-02-24 09:55:00,18.97,18.97,18.91,18.91,556000.0,18.97,18.97,18.91,18.91,556000.0
2015-02-24 10:00:00,18.92,18.94,18.87,18.94,772000.0,18.92,18.94,18.87,18.94,772000.0
2015-02-24 10:05:00,18.93,18.93,18.88,18.9,784000.0,18.93,18.93,18.88,18.9,784000.0
2015-02-24 10:10:00,18.9,18.94,18.89,18.92,516000.0,18.9,18.94,18.89,18.92,516000.0
2015-02-24 10:15:00,18.92,18.92,18.88,18.9,346000.0,18.92,18.92,18.88,18.9,346000.0
2015-02-24 10:20:00,18.9,18.96,18.9,18.96,418000.0,18.9,18.96,18.9,18.96,418000.0
2015-02-24 10:25:00,18.96,18.99,18.95,18.97,428000.0,18.96,18.99,18.95,18.97,428000.0
2015-02-24 10:30:00,18.97,18.97,18.94,18.95,242000.0,18.97,18.97,18.94,18.95,242000.0
2015-02-24 10:35:00,18.94,18.95,18.93,18.93,270000.0,18.94,18.95,18.93,18.93,270000.0
2015-02-24 10:40:00,18.93,18.98,18.93,18.98,482000.0,18.93,18.98,18.93,18.98,482000.0
2015-02-24 10:45:00,18.98,18.98,18.95,18.97,688000.0,18.98,18.98,18.95,18.97,688000.0
2015-02-24 10:50:00,18.97,18.97,18.95,18.95,124000.0,18.97,18.97,18.95,18.95,124000.0
2015-02-24 10:55:00,18.95,18.97,18.95,18.96,226000.0,18.95,18.97,18.95,18.96,226000.0
2015-02-24 11:00:00,18.97,18.97,18.96,18.96,332000.0,18.97,18.97,18.96,18.96,332000.0
2015-02-24 11:05:00,18.97,19.02,18.96,19.01,740000.0,18.97,19.02,18.96,19.01,740000.0
2015-02-24 11:10:00,19.01,19.01,18.97,18.97,540000.0,19.01,19.01,18.97,18.97,540000.0
2015-02-24 11:15:00,18.97,18.99,18.96,18.97,406000.0,18.97,18.99,18.96,18.97,406000.0
2015-02-24 11:20:00,18.97,18.98,18.95,18.97,166000.0,18.97,18.98,18.95,18.97,166000.0
2015-02-24 11:25:00,18.97,18.97,18.94,18.96,292000.0,18.97,18.97,18.94,18.96,292000.0
2015-02-24 11:30:00,18.95,18.96,18.93,18.93,336000.0,18.95,18.96,18.93,18.93,336000.0
2015-02-24 11:35:00,18.93,18.95,18.93,18.93,124000.0,18.93,18.95,18.93,18.93,124000.0
2015-02-24 11:40:00,18.93,18.93,18.89,18.89,870000.0,18.93,18.93,18.89,18.89,870000.0
2015-02-24 11:45:00,18.89,18.93,18.88,18.93,382000.0,18.89,18.93,18.88,18.93,382000.0
2015-02-24 11:50:00,18.93,18.94,18.92,18.92,138000.0,18.93,18.94,18.92,18.92,138000.0
2015-02-24 11:55:00,18.93,18.94,18.93,18.94,556000.0,18.93,18.94,18.93,18.94,556000.0
2015-02-24 12:00:00,18.93,18.93,18.92,18.93,498000.0,18.93,18.93,18.92,18.93,498000.0
2015-02-24 12:05:00,18.93,18.94,18.93,18.93,150000.0,18.93,18.94,18.93,18.93,150000.0
2015-02-24 12:10:00,18.93,18.97,18.92,18.92,390000.0,18.93,18.97,18.92,18.92,390000.0
2015-02-24 12:15:00,18.92,18.94,18.91,18.93,202000.0,18.92,18.94,18.91,18.93,202000.0
2015-02-24 12:20:00,18.93,18.95,18.92,18.93,136000.0,18.93,18.95,18.92,18.93,136000.0
2015-02-24 12:25:00,18.93,18.93,18.9,18.9,194000.0,18.93,18.93,18.9,18.9,194000.0
2015-02-24 12:30:00,18.9,18.92,18.87,18.88,412000.0,18.9,18.92,18.87,18.88,412000.0
2015-02-24 12:35:00,18.88,18.91,18.88,18.91,160000.0,18.88,18.91,18.88,18.91,160000.0
2015-02-24 12:40:00,18.92,18.92,18.91,18.92,264000.0,18.92,18.92,18.91,18.92,264000.0
2015-02-24 12:45:00,18.92,18.92,18.91,18.91,110000.0,18.92,18.92,18.91,18.91,110000.0
2015-02-24 12:50:00,18.91,18.92,18.9,18.91,106000.0,18.91,18.92,18.9,18.91,106000.0
2015-02-24 12:55:00,18.92,18.95,18.92,18.95,160000.0,18.92,18.95,18.92,18.95,160000.0
2015-02-24 13:00:00,18.94,18.95,18.93,18.93,200000.0,18.94,18.95,18.93,18.93,200000.0
2015-02-24 13:05:00,18.93,18.94,18.9,18.91,278000.0,18.93,18.94,18.9,18.91,278000.0
2015-02-24 13:10:00,18.91,18.92,18.9,18.92,142000.0,18.91,18.92,18.9,18.92,142000.0
2015-02-24 13:15:00,18.92,18.93,18.91,18.93,160000.0,18.92,18.93,18.91,18.93,160000.0
2015-02-24 13:20:00,18.92,18.93,18.91,18.93,50000.0,18.92,18.93,18.91,18.93,50000.0
2015-02-24 13:25:00,18.92,18.94,18.92,18.94,172000.0,18.92,18.94,18.92,18.94,172000.0
2015-02-24 13:30:00,18.95,18.98,18.95,18.98,282000.0,18.95,18.98,18.95,18.98,282000.0
2015-02-24 13:35:00,18.99,19.0,18.96,18.97,190000.0,18.99,19.0,18.96,18.97,190000.0
2015-02-24 13:40:00,18.97,18.98,18.97,18.98,86000.0,18.97,18.98,18.97,18.98,86000.0
2015-02-24 13:45:00,18.98,18.98,18.96,18.96,196000.0,18.98,18.98,18.96,18.96,196000.0
2015-02-24 13:50:00,18.96,18.97,18.96,18.97,180000.0,18.96,18.97,18.96,18.97,180000.0
2015-02-24 13:55:00,18.97,18.98,18.96,18.97,176000.0,18.97,18.98,18.96,18.97,176000.0
2015-02-24 14:00:00,18.98,18.98,18.95,18.96,170000.0,18.98,18.98,18.95,18.96,170000.0
2015-02-24 14:05:00,18.96,18.97,18.95,18.96,132000.0,18.96,18.97,18.95,18.96,132000.0
2015-02-24 14:10:00,18.96,18.96,18.96,18.96,80000.0,18.96,18.96,18.96,18.96,80000.0
2015-02-24 14:15:00,18.96,18.97,18.95,18.96,176000.0,18.96,18.97,18.95,18.96,176000.0
2015-02-24 14:20:00,18.95,18.96,18.94,18.95,240000.0,18.95,18.96,18.94,18.95,240000.0
2015-02-24 14:25:00,18.95,18.96,18.94,18.95,82000.0,18.95,18.96,18.94,18.95,82000.0
2015-02-24 14:30:00,18.94,18.95,18.93,18.94,178000.0,18.94,18.95,18.93,18.94,178000.0
2015-02-24 14:35:00,18.94,18.94,18.92,18.94,296000.0,18.94,18.94,18.92,18.94,296000.0
2015-02-24 14:40:00,18.94,18.95,18.94,18.94,80000.0,18.94,18.95,18.94,18.94,80000.0
2015-02-24 14:45:00,18.94,18.95,18.93,18.94,184000.0,18.94,18.95,18.93,18.94,184000.0
2015-02-24 14:50:00,18.93,18.93,18.92,18.93,104000.0,18.93,18.93,18.92,18.93,104000.0
2015-02-24 14:55:00,18.93,18.93,18.91,18.92,198000.0,18.93,18.93,18.91,18.92,198000.0
2015-02-24 15:00:00,18.92,18.94,18.91,18.92,304000.0,18.92,18.94,18.91,18.92,304000.0
2015-02-24 15:05:00,18.91,18.91,18.9,18.9,430000.0,18.91,18.91,18.9,18.9,430000.0
2015-02-24 15:10:00,18.91,18.92,18.9,18.91,124000.0,18.91,18.92,18.9,18.91,124000.0
2015-02-24 15:15:00,18.91,18.93,18.91,18.93,230000.0,18.91,18.93,18.91,18.93,230000.0
2015-02-24 15:20:00,18.93,18.94,18.92,18.93,320000.0,18.93,18.94,18.92,18.93,320000.0
2015-02-24 15:25:00,18.93,18.93,18.91,18.91,400000.0,18.93,18.93,18.91,18.91,400000.0
2015-02-24 15:30:00,18.91,18.93,18.91,18.93,266000.0,18.91,18.93,18.91,18.93,266000.0
2015-02-24 15:35:00,18.93,18.94,18.92,18.94,286000.0,18.93,18.94,18.92,18.94,286000.0
2015-02-24 15:40:00,18.94,18.95,18.93,18.93,436000.0,18.94,18.95,18.93,18.93,436000.0
2015-02-24 15:45:00,18.93,18.94,18.92,18.93,654000.0,18.93,18.94,18.92,18.93,654000.0
2015-02-24 15:50:00,18.93,18.93,18.91,18.92,624000.0,18.93,18.93,18.91,18.92,624000.0
2015-02-24 15:55:00,18.92,18.95,18.92,18.93,1106000.0,18.92,18.95,18.92,18.93,1106000.0
2015-02-25 09:30:00,18.85,18.92,18.83,18.92,1552000.0,18.85,18.92,18.83,18.92,1552000.0
2015-02-25 09:35:00,18.92,19.0,18.91,18.98,954000.0,18.92,19.0,18.91,18.98,954000.0
2015-02-25 09:40:00,18.99,18.99,18.91,18.96,638000.0,18.99,18.99,18.91,18.96,638000.0
2015-02-25 09:45:00,18.96,18.97,18.92,18.93,346000.0,18.96,18.97,18.92,18.93,346000.0
2015-02-25 09:50:00,18.95,19.02,18.93,19.01,900000.0,18.95,19.02,18.93,19.01,900000.0
2015-02-25 09:55:00,19.02,19.06,18.99,19.04,1260000.0,19.02,19.06,18.99,19.04,1260000.0
2015-02-25 10:00:00,19.04,19.09,19.03,19.07,704000.0,19.04,19.09,19.03,19.07,704000.0
2015-02-25 10:05:00,19.08,19.12,19.06,19.11,1368000.0,19.08,19.12,19.06,19.11,1368000.0
2015-02-25 10:10:00,19.1,19.13,19.1,19.11,958000.0,19.1,19.13,19.1,19.11,958000.0
2015-02-25 10:15:00,19.11,19.11,19.09,19.1,506000.0,19.11,19.11,19.09,19.1,506000.0
2015-02-25 10:20:00,19.1,19.15,19.1,19.13,1230000.0,19.1,19.15,19.1,19.13,1230000.0
2015-02-25 10:25:00,19.13,19.17,19.13,19.15,1018000.0,19.13,19.17,19.13,19.15,1018000.0
2015-02-25 10:30:00,19.15,19.17,19.14,19.17,418000.0,19.15,19.17,19.14,19.17,418000.0
2015-02-25 10:35:00,19.17,19.22,19.17,19.22,1198000.0,19.17,19.22,19.17,19.22,1198000.0
2015-02-25 10:40:00,19.22,19.24,19.2,19.24,594000.0,19.22,19.24,19.2,19.24,594000.0
2015-02-25 10:45:00,19.23,19.24,19.19,19.22,982000.0,19.23,19.24,19.19,19.22,982000.0
2015-02-25 10:50:00,19.22,19.24,19.2,19.2,742000.0,19.22,19.24,19.2,19.2,742000.0
2015-02-25 10:55:00,19.2,19.24,19.2,19.23,532000.0,19.2,19.24,19.2,19.23,532000.0
2015-02-25 11:00:00,19.23,19.24,19.2,19.21,590000.0,19.23,19.24,19.2,19.21,590000.0
2015-02-25 11:05:00,19.2,19.21,19.17,19.18,822000.0,19.2,19.21,19.17,19.18,822000.0
2015-02-25 11:10:00,19.18,19.23,19.17,19.22,392000.0,19.18,19.23,19.17,19.22,392000.0
2015-02-25 11:15:00,19.22,19.3,19.22,19.26,1716000.0,19.22,19.3,19.22,19.26,1716000.0
2015-02-25 11:20:00,19.26,19.27,19.24,19.26,832000.0,19.26,19.27,19.24,19.26,832000.0
2015-02-25 11:25:00,19.27,19.28,19.26,19.26,196000.0,19.27,19.28,19.26,19.26,196000.0
2015-02-25 11:30:00,19.25,19.25,19.22,19.22,304000.0,19.25,19.25,19.22,19.22,304000.0
2015-02-25 11:35:00,19.22,19.27,19.21,19.26,470000.0,19.22,19.27,19.21,19.26,470000.0
2015-02-25 11:40:00,19.27,19.28,19.26,19.28,264000.0,19.27,19.28,19.26,19.28,264000.0
2015-02-25 11:45:00,19.27,19.28,19.27,19.27,272000.0,19.27,19.28,19.27,19.27,272000.0
2015-02-25 11:50:00,19.27,19.28,19.26,19.26,428000.0,19.27,19.28,19.26,19.26,428000.0
2015-02-25 11:55:00,19.26,19.26,19.23,19.23,230000.0,19.26,19.26,19.23,19.23,230000.0
2015-02-25 12:00:00,19.24,19.26,19.23,19.24,258000.0,19.24,19.26,19.23,19.24,258000.0
2015-02-25 12:05:00,19.25,19.25,19.23,19.23,146000.0,19.25,19.25,19.23,19.23,146000.0
2015-02-25 12:10:00,19.23,19.25,19.22,19.25,370000.0,19.23,19.25,19.22,19.25,370000.0
2015-02-25 12:15:00,19.25,19.25,19.23,19.24,140000.0,19.25,19.25,19.23,19.24,140000.0
2015-02-25 12:20:00,19.24,19.24,19.19,19.21,612000.0,19.24,19.24,19.19,19.21,612000.0
2015-02-25 12:25:00,19.22,19.24,19.2,19.22,414000.0,19.22,19.24,19.2,19.22,414000.0
2015-02-25 12:30:00,19.22,19.23,19.2,19.21,738000.0,19.22,19.23,19.2,19.21,738000.0
2015-02-25 12:35:00,19.21,19.23,19.21,19.23,160000.0,19.21,19.23,19.21,19.23,160000.0
2015-02-25 12:40:00,19.23,19.25,19.23,19.24,160000.0,19.23,19.25,19.23,19.24,160000.0
2015-02-25 12:45:00,19.24,19.24,19.22,19.22,190000.0,19.24,19.24,19.22,19.22,190000.0
2015-02-25 12:50:00,19.22,19.27,19.22,19.27,748000.0,19.22,19.27,19.22,19.27,748000.0
2015-02-25 12:55:00,19.27,19.27,19.24,19.27,484000.0,19.27,19.27,19.24,19.27,484000.0
2015-02-25 13:00:00,19.27,19.28,19.25,19.25,286000.0,19.27,19.28,19.25,19.25,286000.0
2015-02-25 13:05:00,19.25,19.27,19.24,19.25,330000.0,19.25,19.27,19.24,19.25,330000.0
2015-02-25 13:10:00,19.25,19.27,19.25,19.27,234000.0,19.25,19.27,19.25,19.27,234000.0
2015-02-25 13:15:00,19.27,19.27,19.25,19.26,262000.0,19.27,19.27,19.25,19.26,262000.0
2015-02-25 13:20:00,19.26,19.28,19.26,19.28,428000.0,19.26,19.28,19.26,19.28,428000.0
2015-02-25 13:25:00,19.28,19.29,19.26,19.27,532000.0,19.28,19.29,19.26,19.27,532000.0
2015-02-25 13:30:00,19.27,19.3,19.27,19.3,380000.0,19.27,19.3,19.27,19.3,380000.0
2015-02-25 13:35:00,19.3,19.3,19.29,19.3,474000.0,19.3,19.3,19.29,19.3,474000.0
2015-02-25 13:40:00,19.3,19.33,19.3,19.33,748000.0,19.3,19.33,19.3,19.33,748000.0
2015-02-25 13:45:00,19.33,19.37,19.32,19.36,960000.0,19.33,19.37,19.32,19.36,960000.0
2015-02-25 13:50:00,19.36,19.36,19.34,19.36,486000.0,19.36,19.36,19.34,19.36,486000.0
2015-02-25 13:55:00,19.36,19.39,19.35,19.38,858000.0,19.36,19.39,19.35,19.38,858000.0
2015-02-25 14:00:00,19.39,19.39,19.34,19.34,636000.0,19.39,19.39,19.34,19.34,636000.0
2015-02-25 14:05:00,19.34,19.36,19.33,19.35,558000.0,19.34,19.36,19.33,19.35,558000.0
2015-02-25 14:10:00,19.35,19.37,19.34,19.36,398000.0,19.35,19.37,19.34,19.36,398000.0
2015-02-25 14:15:00,19.36,19.37,19.35,19.37,272000.0,19.36,19.37,19.35,19.37,272000.0
2015-02-25 14:20:00,19.37,19.38,19.36,19.38,338000.0,19.37,19.38,19.36,19.38,338000.0
2015-02-25 14:25:00,19.37,19.37,19.34,19.35,376000.0,19.37,19.37,19.34,19.35,376000.0
2015-02-25 14:30:00,19.35,19.38,19.35,19.35,376000.0,19.35,19.38,19.35,19.35,376000.0
2015-02-25 14:35:00,19.35,19.35,19.29,19.29,858000.0,19.35,19.35,19.29,19.29,858000.0
2015-02-25 14:40:00,19.29,19.3,19.23,19.24,1194000.0,19.29,19.3,19.23,19.24,1194000.0
2015-02-25 14:45:00,19.24,19.27,19.23,19.25,540000.0,19.24,19.27,19.23,19.25,540000.0
2015-02-25 14:50:00,19.25,19.25,19.21,19.23,616000.0,19.25,19.25,19.21,19.23,616000.0
2015-02-25 14:55:00,19.23,19.27,19.23,19.27,462000.0,19.23,19.27,19.23,19.27,462000.0
2015-02-25 15:00:00,19.26,19.26,19.21,19.21,500000.0,19.26,19.26,19.21,19.21,500000.0
2015-02-25 15:05:00,19.22,19.23,19.21,19.22,554000.0,19.22,19.23,19.21,19.22,554000.0
2015-02-25 15:10:00,19.22,19.26,19.22,19.26,400000.0,19.22,19.26,19.22,19.26,400000.0
2015-02-25 15:15:00,19.26,19.27,19.24,19.24,460000.0,19.26,19.27,19.24,19.24,460000.0
2015-02-25 15:20:00,19.24,19.25,19.23,19.25,420000.0,19.24,19.25,19.23,19.25,420000.0
2015-02-25 15:25:00,19.25,19.25,19.22,19.22,696000.0,19.25,19.25,19.22,19.22,696000.0
2015-02-25 15:30:00,19.22,19.23,19.21,19.23,298000.0,19.22,19.23,19.21,19.23,298000.0
2015-02-25 15:35:00,19.22,19.23,19.21,19.21,454000.0,19.22,19.23,19.21,19.21,454000.0
2015-02-25 15:40:00,19.22,19.23,19.21,19.21,640000.0,19.22,19.23,19.21,19.21,640000.0
2015-02-25 15:45:00,19.21,19.24,19.2,19.24,712000.0,19.21,19.24,19.2,19.24,712000.0
2015-02-25 15:50:00,19.24,19.26,19.23,19.25,768000.0,19.24,19.26,19.23,19.25,768000.0
2015-02-25 15:55:00,19.25,19.29,19.25,19.27,2186000.0,19.25,19.29,19.25,19.27,2186000.0
2015-02-26 09:30:00,19.21,19.26,19.18,19.23,2114000.0,19.21,19.26,19.18,19.23,2114000.0
2015-02-26 09:35:00,19.23,19.37,19.21,19.35,1456000.0,19.23,19.37,19.21,19.35,1456000.0
2015-02-26 09:40:00,19.35,19.39,19.32,19.34,1646000.0,19.35,19.39,19.32,19.34,1646000.0
2015-02-26 09:45:00,19.34,19.42,19.34,19.39,1906000.0,19.34,19.42,19.34,19.39,1906000.0
2015-02-26 09:50:00,19.4,19.44,19.39,19.4,1428000.0,19.4,19.44,19.39,19.4,1428000.0
2015-02-26 09:55:00,19.4,19.41,19.36,19.37,862000.0,19.4,19.41,19.36,19.37,862000.0
2015-02-26 10:00:00,19.37,19.4,19.34,19.39,1020000.0,19.37,19.4,19.34,19.39,1020000.0
2015-02-26 10:05:00,19.4,19.47,19.38,19.42,2014000.0,19.4,19.47,19.38,19.42,2014000.0
2015-02-26 10:10:00,19.41,19.47,19.33,19.36,1512000.0,19.41,19.47,19.33,19.36,1512000.0
2015-02-26 10:15:00,19.37,19.39,19.34,19.35,946000.0,19.37,19.39,19.34,19.35,946000.0
2015-02-26 10:20:00,19.35,19.37,19.34,19.35,382000.0,19.35,19.37,19.34,19.35,382000.0
2015-02-26 10:25:00,19.35,19.35,19.28,19.32,574000.0,19.35,19.35,19.28,19.32,574000.0
2015-02-26 10:30:00,19.32,19.32,19.26,19.3,1072000.0,19.32,19.32,19.26,19.3,1072000.0
2015-02-26 10:35:00,19.31,19.31,19.29,19.3,728000.0,19.31,19.31,19.29,19.3,728000.0
2015-02-26 10:40:00,19.3,19.31,19.27,19.3,598000.0,19.3,19.31,19.27,19.3,598000.0
2015-02-26 10:45:00,19.3,19.35,19.3,19.34,776000.0,19.3,19.35,19.3,19.34,776000.0
2015-02-26 10:50:00,19.34,19.36,19.32,19.32,828000.0,19.34,19.36,19.32,19.32,828000.0
2015-02-26 10:55:00,19.32,19.36,19.3,19.33,728000.0,19.32,19.36,19.3,19.33,728000.0
2015-02-26 11:00:00,19.32,19.36,19.31,19.31,434000.0,19.32,19.36,19.31,19.31,434000.0
2015-02-26 11:05:00,19.32,19.38,19.32,19.38,884000.0,19.32,19.38,19.32,19.38,884000.0
2015-02-26 11:10:00,19.38,19.39,19.35,19.37,680000.0,19.38,19.39,19.35,19.37,680000.0
2015-02-26 11:15:00,19.37,19.41,19.37,19.39,1032000.0,19.37,19.41,19.37,19.39,1032000.0
2015-02-26 11:20:00,19.39,19.42,19.38,19.4,1052000.0,19.39,19.42,19.38,19.4,1052000.0
2015-02-26 11:25:00,19.4,19.41,19.38,19.39,1002000.0,19.4,19.41,19.38,19.39,1002000.0
2015-02-26 11:30:00,19.39,19.39,19.34,19.35,402000.0,19.39,19.39,19.34,19.35,402000.0
2015-02-26 11:35:00,19.35,19.38,19.35,19.36,556000.0,19.35,19.38,19.35,19.36,556000.0
2015-02-26 11:40:00,19.36,19.39,19.35,19.38,890000.0,19.36,19.39,19.35,19.38,890000.0
2015-02-26 11:45:00,19.38,19.39,19.35,19.36,824000.0,19.38,19.39,19.35,19.36,824000.0
2015-02-26 11:50:00,19.36,19.36,19.32,19.33,186000.0,19.36,19.36,19.32,19.33,186000.0
2015-02-26 11:55:00,19.33,19.33,19.3,19.31,418000.0,19.33,19.33,19.3,19.31,418000.0
2015-02-26 12:00:00,19.31,19.31,19.28,19.28,638000.0,19.31,19.31,19.28,19.28,638000.0
2015-02-26 12:05:00,19.28,19.3,19.28,19.28,300000.0,19.28,19.3,19.28,19.28,300000.0
2015-02-26 12:10:00,19.28,19.28,19.26,19.26,264000.0,19.28,19.28,19.26,19.26,264000.0
2015-02-26 12:15:00,19.27,19.27,19.22,19.23,454000.0,19.27,19.27,19.22,19.23,454000.0
2015-02-26 12:20:00,19.22,19.28,19.22,19.25,538000.0,19.22,19.28,19.22,19.25,538000.0
2015-02-26 12:25:00,19.24,19.26,19.23,19.25,332000.0,19.24,19.26,19.23,19.25,332000.0
2015-02-26 12:30:00,19.24,19.26,19.24,19.25,168000.0,19.24,19.26,19.24,19.25,168000.0
2015-02-26 12:35:00,19.26,19.26,19.24,19.25,184000.0,19.26,19.26,19.24,19.25,184000.0
2015-02-26 12:40:00,19.25,19.26,19.24,19.24,142000.0,19.25,19.26,19.24,19.24,142000.0
2015-02-26 12:45:00,19.25,19.29,19.25,19.27,250000.0,19.25,19.29,19.25,19.27,250000.0
2015-02-26 12:50:00,19.27,19.27,19.25,19.25,154000.0,19.27,19.27,19.25,19.25,154000.0
2015-02-26 12:55:00,19.26,19.29,19.26,19.28,186000.0,19.26,19.29,19.26,19.28,186000.0
2015-02-26 13:00:00,19.27,19.28,19.25,19.25,136000.0,19.27,19.28,19.25,19.25,136000.0
2015-02-26 13:05:00,19.25,19.25,19.23,19.24,178000.0,19.25,19.25,19.23,19.24,178000.0
2015-02-26 13:10:00,19.25,19.25,19.24,19.25,162000.0,19.25,19.25,19.24,19.25,162000.0
2015-02-26 13:15:00,19.24,19.26,19.24,19.25,98000.0,19.24,19.26,19.24,19.25,98000.0
2015-02-26 13:20:00,19.24,19.24,19.2,19.22,362000.0,19.24,19.24,19.2,19.22,362000.0
2015-02-26 13:25:00,19.22,19.26,19.22,19.26,254000.0,19.22,19.26,19.22,19.26,254000.0
2015-02-26 13:30:00,19.26,19.27,19.23,19.24,240000.0,19.26,19.27,19.23,19.24,240000.0
2015-02-26 13:35:00,19.24,19.26,19.24,19.24,232000.0,19.24,19.26,19.24,19.24,232000.0
2015-02-26 13:40:00,19.24,19.25,19.22,19.22,134000.0,19.24,19.25,19.22,19.22,134000.0
2015-02-26 13:45:00,19.22,19.23,19.21,19.22,288000.0,19.22,19.23,19.21,19.22,288000.0
2015-02-26 13:50:00,19.22,19.24,19.22,19.23,122000.0,19.22,19.24,19.22,19.23,122000.0
2015-02-26 13:55:00,19.23,19.26,19.23,19.24,184000.0,19.23,19.26,19.23,19.24,184000.0
2015-02-26 14:00:00,19.24,19.25,19.24,19.24,208000.0,19.24,19.25,19.24,19.24,208000.0
2015-02-26 14:05:00,19.23,19.25,19.23,19.23,170000.0,19.23,19.25,19.23,19.23,170000.0
2015-02-26 14:10:00,19.23,19.24,19.22,19.22,212000.0,19.23,19.24,19.22,19.22,212000.0
2015-02-26 14:15:00,19.22,19.22,19.19,19.2,346000.0,19.22,19.22,19.19,19.2,346000.0
2015-02-26 14:20:00,19.2,19.22,19.19,19.21,130000.0,19.2,19.22,19.19,19.21,130000.0
2015-02-26 14:25:00,19.21,19.23,19.19,19.2,352000.0,19.21,19.23,19.19,19.2,352000.0
2015-02-26 14:30:00,19.19,19.2,19.18,19.19,152000.0,19.19,19.2,19.18,19.19,152000.0
2015-02-26 14:35:00,19.18,19.19,19.17,19.18,248000.0,19.18,19.19,19.17,19.18,248000.0
2015-02-26 14:40:00,19.19,19.21,19.18,19.2,324000.0,19.19,19.21,19.18,19.2,324000.0
2015-02-26 14:45:00,19.19,19.21,19.18,19.21,202000.0,19.19,19.21,19.18,19.21,202000.0
2015-02-26 14:50:00,19.21,19.22,19.21,19.22,180000.0,19.21,19.22,19.21,19.22,180000.0
2015-02-26 14:55:00,19.21,19.23,19.21,19.22,338000.0,19.21,19.23,19.21,19.22,338000.0
2015-02-26 15:00:00,19.22,19.22,19.17,19.17,754000.0,19.22,19.22,19.17,19.17,754000.0
2015-02-26 15:05:00,19.18,19.22,19.16,19.22,362000.0,19.18,19.22,19.16,19.22,362000.0
2015-02-26 15:10:00,19.21,19.23,19.21,19.23,196000.0,19.21,19.23,19.21,19.23,196000.0
2015-02-26 15:15:00,19.23,19.24,19.21,19.24,190000.0,19.23,19.24,19.21,19.24,190000.0
2015-02-26 15:20:00,19.24,19.25,19.23,19.24,298000.0,19.24,19.25,19.23,19.24,298000.0
2015-02-26 15:25:00,19.24,19.26,19.23,19.26,318000.0,19.24,19.26,19.23,19.26,318000.0
2015-02-26 15:30:00,19.26,19.26,19.23,19.24,258000.0,19.26,19.26,19.23,19.24,258000.0
2015-02-26 15:35:00,19.24,19.25,19.23,19.25,278000.0,19.24,19.25,19.23,19.25,278000.0
2015-02-26 15:40:00,19.25,19.26,19.24,19.26,458000.0,19.25,19.26,19.24,19.26,458000.0
2015-02-26 15:45:00,19.26,19.26,19.22,19.24,400000.0,19.26,19.26,19.22,19.24,400000.0
2015-02-26 15:50:00,19.24,19.26,19.23,19.26,698000.0,19.24,19.26,19.23,19.26,698000.0
2015-02-26 15:55:00,19.26,19.26,19.22,19.24,1264000.0,19.26,19.26,19.22,19.24,1264000.0
2015-02-27 09:30:00,19.2,19.29,19.18,19.26,1758000.0,19.2,19.29,19.18,19.26,1758000.0
2015-02-27 09:35:00,19.26,19.3,19.26,19.27,922000.0,19.26,19.3,19.26,19.27,922000.0
2015-02-27 09:40:00,19.27,19.28,19.15,19.16,1226000.0,19.27,19.28,19.15,19.16,1226000.0
2015-02-27 09:45:00,19.16,19.17,19.13,19.15,828000.0,19.16,19.17,19.13,19.15,828000.0
2015-02-27 09:50:00,19.15,19.18,19.13,19.13,830000.0,19.15,19.18,19.13,19.13,830000.0
2015-02-27 09:55:00,19.14,19.21,19.13,19.2,760000.0,19.14,19.21,19.13,19.2,760000.0
2015-02-27 10:00:00,19.2,19.25,19.2,19.23,884000.0,19.2,19.25,19.2,19.23,884000.0
2015-02-27 10:05:00,19.23,19.24,19.18,19.19,606000.0,19.23,19.24,19.18,19.19,606000.0
2015-02-27 10:10:00,19.19,19.21,19.14,19.16,488000.0,19.19,19.21,19.14,19.16,488000.0
2015-02-27 10:15:00,19.16,19.17,19.14,19.16,478000.0,19.16,19.17,19.14,19.16,478000.0
2015-02-27 10:20:00,19.16,19.18,19.14,19.15,260000.0,19.16,19.18,19.14,19.15,260000.0
2015-02-27 10:25:00,19.16,19.17,19.14,19.17,342000.0,19.16,19.17,19.14,19.17,342000.0
2015-02-27 10:30:00,19.17,19.17,19.14,19.14,302000.0,19.17,19.17,19.14,19.14,302000.0
2015-02-27 10:35:00,19.14,19.15,19.12,19.13,538000.0,19.14,19.15,19.12,19.13,538000.0
2015-02-27 10:40:00,19.13,19.17,19.13,19.17,264000.0,19.13,19.17,19.13,19.17,264000.0
2015-02-27 10:45:00,19.17,19.17,19.15,19.17,258000.0,19.17,19.17,19.15,19.17,258000.0
2015-02-27 10:50:00,19.16,19.18,19.13,19.14,392000.0,19.16,19.18,19.13,19.14,392000.0
2015-02-27 10:55:00,19.14,19.17,19.13,19.17,152000.0,19.14,19.17,19.13,19.17,152000.0
2015-02-27 11:00:00,19.18,19.18,19.15,19.18,114000.0,19.18,19.18,19.15,19.18,114000.0
2015-02-27 11:05:00,19.18,19.18,19.16,19.17,318000.0,19.18,19.18,19.16,19.17,318000.0
2015-02-27 11:10:00,19.16,19.16,19.13,19.14,646000.0,19.16,19.16,19.13,19.14,646000.0
2015-02-27 11:15:00,19.14,19.15,19.11,19.13,402000.0,19.14,19.15,19.11,19.13,402000.0
2015-02-27 11:20:00,19.13,19.13,19.12,19.13,188000.0,19.13,19.13,19.12,19.13,188000.0
2015-02-27 11:25:00,19.13,19.14,19.13,19.13,120000.0,19.13,19.14,19.13,19.13,120000.0
2015-02-27 11:30:00,19.13,19.16,19.13,19.15,222000.0,19.13,19.16,19.13,19.15,222000.0
2015-02-27 11:35:00,19.15,19.15,19.14,19.15,378000.0,19.15,19.15,19.14,19.15,378000.0
2015-02-27 11:40:00,19.14,19.17,19.14,19.15,466000.0,19.14,19.17,19.14,19.15,466000.0
2015-02-27 11:45:00,19.15,19.17,19.14,19.14,314000.0,19.15,19.17,19.14,19.14,314000.0
2015-02-27 11:50:00,19.14,19.15,19.12,19.12,278000.0,19.14,19.15,19.12,19.12,278000.0
2015-02-27 11:55:00,19.13,19.14,19.13,19.13,148000.0,19.13,19.14,19.13,19.13,148000.0
2015-02-27 12:00:00,19.13,19.14,19.12,19.12,170000.0,19.13,19.14,19.12,19.12,170000.0
2015-02-27 12:05:00,19.12,19.12,19.11,19.11,202000.0,19.12,19.12,19.11,19.11,202000.0
2015-02-27 12:10:00,19.11,19.13,19.11,19.13,128000.0,19.11,19.13,19.11,19.13,128000.0
2015-02-27 12:15:00,19.13,19.15,19.13,19.14,98000.0,19.13,19.15,19.13,19.14,98000.0
2015-02-27 12:20:00,19.14,19.14,19.11,19.12,456000.0,19.14,19.14,19.11,19.12,456000.0
2015-02-27 12:25:00,19.13,19.13,19.11,19.12,178000.0,19.13,19.13,19.11,19.12,178000.0
2015-02-27 12:30:00,19.12,19.12,19.11,19.12,112000.0,19.12,19.12,19.11,19.12,112000.0
2015-02-27 12:35:00,19.12,19.12,19.11,19.12,58000.0,19.12,19.12,19.11,19.12,58000.0
2015-02-27 12:40:00,19.11,19.12,19.11,19.12,238000.0,19.11,19.12,19.11,19.12,238000.0
2015-02-27 12:45:00,19.12,19.13,19.11,19.12,112000.0,19.12,19.13,19.11,19.12,112000.0
2015-02-27 12:50:00,19.12,19.12,19.11,19.12,52000.0,19.12,19.12,19.11,19.12,52000.0
2015-02-27 12:55:00,19.11,19.12,19.08,19.1,930000.0,19.11,19.12,19.08,19.1,930000.0
2015-02-27 13:00:00,19.1,19.11,19.08,19.09,314000.0,19.1,19.11,19.08,19.09,314000.0
2015-02-27 13:05:00,19.08,19.11,19.08,19.1,216000.0,19.08,19.11,19.08,19.1,216000.0
2015-02-27 13:10:00,19.1,19.11,19.08,19.09,240000.0,19.1,19.11,19.08,19.09,240000.0
2015-02-27 13:15:00,19.08,19.09,19.06,19.07,426000.0,19.08,19.09,19.06,19.07,426000.0
2015-02-27 13:20:00,19.06,19.07,19.04,19.05,658000.0,19.06,19.07,19.04,19.05,658000.0
2015-02-27 13:25:00,19.05,19.06,19.05,19.06,230000.0,19.05,19.06,19.05,19.06,230000.0
2015-02-27 13:30:00,19.05,19.05,19.02,19.03,422000.0,19.05,19.05,19.02,19.03,422000.0
2015-02-27 13:35:00,19.03,19.06,19.03,19.06,662000.0,19.03,19.06,19.03,19.06,662000.0
2015-02-27 13:40:00,19.06,19.08,19.05,19.08,388000.0,19.06,19.08,19.05,19.08,388000.0
2015-02-27 13:45:00,19.08,19.11,19.08,19.11,354000.0,19.08,19.11,19.08,19.11,354000.0
2015-02-27 13:50:00,19.11,19.11,19.09,19.1,438000.0,19.11,19.11,19.09,19.1,438000.0
2015-02-27 13:55:00,19.09,19.1,19.09,19.1,212000.0,19.09,19.1,19.09,19.1,212000.0
2015-02-27 14:00:00,19.09,19.11,19.07,19.07,336000.0,19.09,19.11,19.07,19.07,336000.0
2015-02-27 14:05:00,19.07,19.1,19.06,19.08,488000.0,19.07,19.1,19.06,19.08,488000.0
2015-02-27 14:10:00,19.08,19.1,19.06,19.06,338000.0,19.08,19.1,19.06,19.06,338000.0
2015-02-27 14:15:00,19.06,19.07,19.05,19.05,174000.0,19.06,19.07,19.05,19.05,174000.0
2015-02-27 14:20:00,19.05,19.07,19.04,19.07,212000.0,19.05,19.07,19.04,19.07,212000.0
2015-02-27 14:25:00,19.07,19.09,19.07,19.09,212000.0,19.07,19.09,19.07,19.09,212000.0
2015-02-27 14:30:00,19.08,19.08,19.06,19.08,200000.0,19.08,19.08,19.06,19.08,200000.0
2015-02-27 14:35:00,19.08,19.09,19.05,19.06,220000.0,19.08,19.09,19.05,19.06,220000.0
2015-02-27 14:40:00,19.05,19.06,19.03,19.04,734000.0,19.05,19.06,19.03,19.04,734000.0
2015-02-27 14:45:00,19.04,19.07,19.03,19.06,256000.0,19.04,19.07,19.03,19.06,256000.0
2015-02-27 14:50:00,19.06,19.06,19.04,19.04,438000.0,19.06,19.06,19.04,19.04,438000.0
2015-02-27 14:55:00,19.04,19.04,19.02,19.03,422000.0,19.04,19.04,19.02,19.03,422000.0
2015-02-27 15:00:00,19.04,19.04,19.02,19.03,354000.0,19.04,19.04,19.02,19.03,354000.0
2015-02-27 15:05:00,19.03,19.05,19.02,19.04,436000.0,19.03,19.05,19.02,19.04,436000.0
2015-02-27 15:10:00,19.03,19.04,19.01,19.01,764000.0,19.03,19.04,19.01,19.01,764000.0
2015-02-27 15:15:00,19.01,19.05,19.01,19.03,646000.0,19.01,19.05,19.01,19.03,646000.0
2015-02-27 15:20:00,19.03,19.05,19.03,19.04,292000.0,19.03,19.05,19.03,19.04,292000.0
2015-02-27 15:25:00,19.04,19.05,19.03,19.03,386000.0,19.04,19.05,19.03,19.03,386000.0
2015-02-27 15:30:00,19.03,19.04,19.02,19.02,682000.0,19.03,19.04,19.02,19.02,682000.0
2015-02-27 15:35:00,19.02,19.03,19.02,19.02,906000.0,19.02,19.03,19.02,19.02,906000.0
2015-02-27 15:40:00,19.02,19.02,19.0,19.01,480000.0,19.02,19.02,19.0,19.01,480000.0
2015-02-27 15:45:00,19.01,19.02,19.0,19.01,608000.0,19.01,19.02,19.0,19.01,608000.0
2015-02-27 15:50:00,19.01,19.02,18.99,18.99,1400000.0,19.01,19.02,18.99,18.99,1400000.0
2015-02-27 15:55:00,18.99,19.03,18.99,19.01,1690000.0,18.99,19.03,18.99,19.01,1690000.0
2015-03-02 09:30:00,19.06,19.12,19.0,19.05,1866000.0,19.06,19.12,19.0,19.05,1866000.0
2015-03-02 09:35:00,19.05,19.08,19.03,19.04,664000.0,19.05,19.08,19.03,19.04,664000.0
2015-03-02 09:40:00,19.04,19.06,18.97,19.03,1642000.0,19.04,19.06,18.97,19.03,1642000.0
2015-03-02 09:45:00,19.04,19.08,19.04,19.07,694000.0,19.04,19.08,19.04,19.07,694000.0
2015-03-02 09:50:00,19.07,19.08,19.03,19.06,1056000.0,19.07,19.08,19.03,19.06,1056000.0
2015-03-02 09:55:00,19.06,19.23,19.06,19.21,1428000.0,19.06,19.23,19.06,19.21,1428000.0
2015-03-02 10:00:00,19.21,19.25,19.21,19.23,618000.0,19.21,19.25,19.21,19.23,618000.0
2015-03-02 10:05:00,19.23,19.24,19.19,19.19,510000.0,19.23,19.24,19.19,19.19,510000.0
2015-03-02 10:10:00,19.19,19.24,19.18,19.22,818000.0,19.19,19.24,19.18,19.22,818000.0
2015-03-02 10:15:00,19.22,19.25,19.22,19.24,722000.0,19.22,19.25,19.22,19.24,722000.0
2015-03-02 10:20:00,19.24,19.27,19.23,19.27,774000.0,19.24,19.27,19.23,19.27,774000.0
2015-03-02 10:25:00,19.27,19.27,19.2,19.25,408000.0,19.27,19.27,19.2,19.25,408000.0
2015-03-02 10:30:00,19.24,19.26,19.23,19.25,682000.0,19.24,19.26,19.23,19.25,682000.0
2015-03-02 10:35:00,19.25,19.26,19.24,19.25,412000.0,19.25,19.26,19.24,19.25,412000.0
2015-03-02 10:40:00,19.25,19.26,19.23,19.26,322000.0,19.25,19.26,19.23,19.26,322000.0
2015-03-02 10:45:00,19.26,19.26,19.21,19.21,390000.0,19.26,19.26,19.21,19.21,390000.0
2015-03-02 10:50:00,19.21,19.26,19.21,19.24,548000.0,19.21,19.26,19.21,19.24,548000.0
2015-03-02 10:55:00,19.24,19.25,19.23,19.23,260000.0,19.24,19.25,19.23,19.23,260000.0
2015-03-02 11:00:00,19.24,19.24,19.2,19.22,436000.0,19.24,19.24,19.2,19.22,436000.0
2015-03-02 11:05:00,19.23,19.24,19.2,19.24,150000.0,19.23,19.24,19.2,19.24,150000.0
2015-03-02 11:10:00,19.23,19.25,19.23,19.25,112000.0,19.23,19.25,19.23,19.25,112000.0
2015-03-02 11:15:00,19.24,19.27,19.24,19.27,648000.0,19.24,19.27,19.24,19.27,648000.0
2015-03-02 11:20:00,19.27,19.29,19.27,19.28,512000.0,19.27,19.29,19.27,19.28,512000.0
2015-03-02 11:25:00,19.28,19.29,19.27,19.27,398000.0,19.28,19.29,19.27,19.27,398000.0
2015-03-02 11:30:00,19.27,19.28,19.25,19.25,374000.0,19.27,19.28,19.25,19.25,374000.0
2015-03-02 11:35:00,19.25,19.27,19.25,19.26,222000.0,19.25,19.27,19.25,19.26,222000.0
2015-03-02 11:40:00,19.26,19.28,19.26,19.26,372000.0,19.26,19.28,19.26,19.26,372000.0
2015-03-02 11:45:00,19.26,19.28,19.26,19.27,214000.0,19.26,19.28,19.26,19.27,214000.0
2015-03-02 11:50:00,19.27,19.28,19.25,19.25,218000.0,19.27,19.28,19.25,19.25,218000.0
2015-03-02 11:55:00,19.25,19.25,19.24,19.24,146000.0,19.25,19.25,19.24,19.24,146000.0
2015-03-02 12:00:00,19.25,19.25,19.23,19.23,174000.0,19.25,19.25,19.23,19.23,174000.0
2015-03-02 12:05:00,19.24,19.26,19.24,19.25,86000.0,19.24,19.26,19.24,19.25,86000.0
2015-03-02 12:10:00,19.25,19.25,19.19,19.19,322000.0,19.25,19.25,19.19,19.19,322000.0
2015-03-02 12:15:00,19.2,19.21,19.19,19.21,272000.0,19.2,19.21,19.19,19.21,272000.0
2015-03-02 12:20:00,19.21,19.21,19.15,19.17,580000.0,19.21,19.21,19.15,19.17,580000.0
2015-03-02 12:25:00,19.16,19.18,19.16,19.18,230000.0,19.16,19.18,19.16,19.18,230000.0
2015-03-02 12:30:00,19.18,19.2,19.17,19.19,150000.0,19.18,19.2,19.17,19.19,150000.0
2015-03-02 12:35:00,19.19,19.2,19.18,19.2,84000.0,19.19,19.2,19.18,19.2,84000.0
2015-03-02 12:40:00,19.2,19.2,19.16,19.19,152000.0,19.2,19.2,19.16,19.19,152000.0
2015-03-02 12:45:00,19.19,19.2,19.19,19.2,82000.0,19.19,19.2,19.19,19.2,82000.0
2015-03-02 12:50:00,19.19,19.21,19.19,19.2,68000.0,19.19,19.21,19.19,19.2,68000.0
2015-03-02 12:55:00,19.21,19.23,19.2,19.23,158000.0,19.21,19.23,19.2,19.23,158000.0
2015-03-02 13:00:00,19.23,19.25,19.23,19.25,268000.0,19.23,19.25,19.23,19.25,268000.0
2015-03-02 13:05:00,19.25,19.25,19.23,19.24,248000.0,19.25,19.25,19.23,19.24,248000.0
2015-03-02 13:10:00,19.24,19.24,19.23,19.23,84000.0,19.24,19.24,19.23,19.23,84000.0
2015-03-02 13:15:00,19.24,19.24,19.22,19.22,100000.0,19.24,19.24,19.22,19.22,100000.0
2015-03-02 13:20:00,19.23,19.23,19.2,19.2,246000.0,19.23,19.23,19.2,19.2,246000.0
2015-03-02 13:25:00,19.21,19.24,19.2,19.23,152000.0,19.21,19.24,19.2,19.23,152000.0
2015-03-02 13:30:00,19.24,19.26,19.23,19.25,324000.0,19.24,19.26,19.23,19.25,324000.0
2015-03-02 13:35:00,19.25,19.26,19.25,19.26,384000.0,19.25,19.26,19.25,19.26,384000.0
2015-03-02 13:40:00,19.26,19.28,19.25,19.28,266000.0,19.26,19.28,19.25,19.28,266000.0
2015-03-02 13:45:00,19.28,19.28,19.26,19.27,282000.0,19.28,19.28,19.26,19.27,282000.0
2015-03-02 13:50:00,19.26,19.27,19.26,19.27,68000.0,19.26,19.27,19.26,19.27,68000.0
2015-03-02 13:55:00,19.27,19.28,19.27,19.28,206000.0,19.27,19.28,19.27,19.28,206000.0
2015-03-02 14:00:00,19.27,19.28,19.27,19.28,512000.0,19.27,19.28,19.27,19.28,512000.0
2015-03-02 14:05:00,19.28,19.29,19.28,19.28,364000.0,19.28,19.29,19.28,19.28,364000.0
2015-03-02 14:10:00,19.28,19.28,19.25,19.25,226000.0,19.28,19.28,19.25,19.25,226000.0
2015-03-02 14:15:00,19.25,19.25,19.24,19.25,456000.0,19.25,19.25,19.24,19.25,456000.0
2015-03-02 14:20:00,19.25,19.28,19.25,19.27,388000.0,19.25,19.28,19.25,19.27,388000.0
2015-03-02 14:25:00,19.27,19.28,19.26,19.26,180000.0,19.27,19.28,19.26,19.26,180000.0
2015-03-02 14:30:00,19.25,19.27,19.25,19.26,286000.0,19.25,19.27,19.25,19.26,286000.0
2015-03-02 14:35:00,19.26,19.26,19.23,19.25,240000.0,19.26,19.26,19.23,19.25,240000.0
2015-03-02 14:40:00,19.25,19.28,19.25,19.28,158000.0,19.25,19.28,19.25,19.28,158000.0
2015-03-02 14:45:00,19.28,19.28,19.27,19.27,174000.0,19.28,19.28,19.27,19.27,174000.0
2015-03-02 14:50:00,19.27,19.27,19.25,19.26,264000.0,19.27,19.27,19.25,19.26,264000.0
2015-03-02 14:55:00,19.26,19.28,19.26,19.27,206000.0,19.26,19.28,19.26,19.27,206000.0
2015-03-02 15:00:00,19.27,19.27,19.26,19.26,160000.0,19.27,19.27,19.26,19.26,160000.0
2015-03-02 15:05:00,19.26,19.28,19.26,19.28,260000.0,19.26,19.28,19.26,19.28,260000.0
2015-03-02 15:10:00,19.28,19.28,19.27,19.27,260000.0,19.28,19.28,19.27,19.27,260000.0
2015-03-02 15:15:00,19.27,19.28,19.26,19.27,216000.0,19.27,19.28,19.26,19.27,216000.0
2015-03-02 15:20:00,19.28,19.28,19.26,19.27,146000.0,19.28,19.28,19.26,19.27,146000.0
2015-03-02 15:25:00,19.27,19.27,19.26,19.27,162000.0,19.27,19.27,19.26,19.27,162000.0
2015-03-02 15:30:00,19.27,19.28,19.27,19.27,552000.0,19.27,19.28,19.27,19.27,552000.0
2015-03-02 15:35:00,19.28,19.29,19.27,19.29,464000.0,19.28,19.29,19.27,19.29,464000.0
2015-03-02 15:40:00,19.28,19.29,19.28,19.28,356000.0,19.28,19.29,19.28,19.28,356000.0
2015-03-02 15:45:00,19.28,19.29,19.28,19.28,730000.0,19.28,19.29,19.28,19.28,730000.0
2015-03-02 15:50:00,19.29,19.29,19.28,19.29,826000.0,19.29,19.29,19.28,19.29,826000.0
2015-03-02 15:55:00,19.28,19.29,19.27,19.28,1452000.0,19.28,19.29,19.27,19.28,1452000.0
2015-03-03 09:30:00,19.2,19.21,19.17,19.19,1870000.0,19.2,19.21,19.17,19.19,1870000.0
2015-03-03 09:35:00,19.19,19.2,19.14,19.15,1168000.0,19.19,19.2,19.14,19.15,1168000.0
2015-03-03 09:40:00,19.16,19.17,19.08,19.16,1082000.0,19.16,19.17,19.08,19.16,1082000.0
2015-03-03 09:45:00,19.15,19.16,19.13,19.13,512000.0,19.15,19.16,19.13,19.13,512000.0
2015-03-03 09:50:00,19.13,19.17,19.11,19.14,546000.0,19.13,19.17,19.11,19.14,546000.0
2015-03-03 09:55:00,19.14,19.18,19.14,19.17,650000.0,19.14,19.18,19.14,19.17,650000.0
2015-03-03 10:00:00,19.18,19.2,19.15,19.2,694000.0,19.18,19.2,19.15,19.2,694000.0
2015-03-03 10:05:00,19.2,19.29,19.2,19.26,1788000.0,19.2,19.29,19.2,19.26,1788000.0
2015-03-03 10:10:00,19.26,19.31,19.25,19.27,1526000.0,19.26,19.31,19.25,19.27,1526000.0
2015-03-03 10:15:00,19.27,19.28,19.23,19.27,1320000.0,19.27,19.28,19.23,19.27,1320000.0
2015-03-03 10:20:00,19.28,19.28,19.22,19.23,480000.0,19.28,19.28,19.22,19.23,480000.0
2015-03-03 10:25:00,19.24,19.24,19.19,19.21,630000.0,19.24,19.24,19.19,19.21,630000.0
2015-03-03 10:30:00,19.2,19.22,19.18,19.2,284000.0,19.2,19.22,19.18,19.2,284000.0
2015-03-03 10:35:00,19.2,19.21,19.19,19.2,642000.0,19.2,19.21,19.19,19.2,642000.0
2015-03-03 10:40:00,19.2,19.22,19.19,19.22,322000.0,19.2,19.22,19.19,19.22,322000.0
2015-03-03 10:45:00,19.22,19.25,19.22,19.24,490000.0,19.22,19.25,19.22,19.24,490000.0
2015-03-03 10:50:00,19.24,19.24,19.19,19.19,324000.0,19.24,19.24,19.19,19.19,324000.0
2015-03-03 10:55:00,19.19,19.19,19.17,19.18,342000.0,19.19,19.19,19.17,19.18,342000.0
2015-03-03 11:00:00,19.18,19.2,19.15,19.16,306000.0,19.18,19.2,19.15,19.16,306000.0
2015-03-03 11:05:00,19.16,19.17,19.15,19.15,226000.0,19.16,19.17,19.15,19.15,226000.0
2015-03-03 11:10:00,19.16,19.16,19.13,19.13,244000.0,19.16,19.16,19.13,19.13,244000.0
2015-03-03 11:15:00,19.14,19.19,19.14,19.19,310000.0,19.14,19.19,19.14,19.19,310000.0
2015-03-03 11:20:00,19.19,19.19,19.17,19.18,538000.0,19.19,19.19,19.17,19.18,538000.0
2015-03-03 11:25:00,19.18,19.19,19.13,19.15,334000.0,19.18,19.19,19.13,19.15,334000.0
2015-03-03 11:30:00,19.14,19.15,19.11,19.12,320000.0,19.14,19.15,19.11,19.12,320000.0
2015-03-03 11:35:00,19.12,19.16,19.12,19.16,176000.0,19.12,19.16,19.12,19.16,176000.0
2015-03-03 11:40:00,19.16,19.17,19.14,19.15,282000.0,19.16,19.17,19.14,19.15,282000.0
2015-03-03 11:45:00,19.15,19.17,19.15,19.16,144000.0,19.15,19.17,19.15,19.16,144000.0
2015-03-03 11:50:00,19.17,19.18,19.15,19.17,430000.0,19.17,19.18,19.15,19.17,430000.0
2015-03-03 11:55:00,19.17,19.19,19.16,19.17,210000.0,19.17,19.19,19.16,19.17,210000.0
2015-03-03 12:00:00,19.16,19.17,19.16,19.17,72000.0,19.16,19.17,19.16,19.17,72000.0
2015-03-03 12:05:00,19.16,19.16,19.15,19.16,74000.0,19.16,19.16,19.15,19.16,74000.0
2015-03-03 12:10:00,19.15,19.16,19.13,19.13,156000.0,19.15,19.16,19.13,19.13,156000.0
2015-03-03 12:15:00,19.13,19.16,19.12,19.14,166000.0,19.13,19.16,19.12,19.14,166000.0
2015-03-03 12:20:00,19.14,19.15,19.13,19.14,88000.0,19.14,19.15,19.13,19.14,88000.0
2015-03-03 12:25:00,19.14,19.14,19.11,19.13,452000.0,19.14,19.14,19.11,19.13,452000.0
2015-03-03 12:30:00,19.14,19.14,19.1,19.13,722000.0,19.14,19.14,19.1,19.13,722000.0
2015-03-03 12:35:00,19.12,19.16,19.12,19.15,134000.0,19.12,19.16,19.12,19.15,134000.0
2015-03-03 12:40:00,19.15,19.16,19.14,19.15,84000.0,19.15,19.16,19.14,19.15,84000.0
2015-03-03 12:45:00,19.16,19.17,19.15,19.15,192000.0,19.16,19.17,19.15,19.15,192000.0
2015-03-03 12:50:00,19.16,19.18,19.16,19.18,122000.0,19.16,19.18,19.16,19.18,122000.0
2015-03-03 12:55:00,19.19,19.2,19.18,19.2,134000.0,19.19,19.2,19.18,19.2,134000.0
2015-03-03 13:00:00,19.2,19.22,19.18,19.19,280000.0,19.2,19.22,19.18,19.19,280000.0
2015-03-03 13:05:00,19.18,19.19,19.18,19.18,84000.0,19.18,19.19,19.18,19.18,84000.0
2015-03-03 13:10:00,19.19,19.2,19.19,19.19,54000.0,19.19,19.2,19.19,19.19,54000.0
2015-03-03 13:15:00,19.19,19.2,19.18,19.18,74000.0,19.19,19.2,19.18,19.18,74000.0
2015-03-03 13:20:00,19.18,19.2,19.18,19.18,66000.0,19.18,19.2,19.18,19.18,66000.0
2015-03-03 13:25:00,19.18,19.21,19.18,19.21,174000.0,19.18,19.21,19.18,19.21,174000.0
2015-03-03 13:30:00,19.21,19.21,19.2,19.21,154000.0,19.21,19.21,19.2,19.21,154000.0
2015-03-03 13:35:00,19.21,19.21,19.19,19.2,196000.0,19.21,19.21,19.19,19.2,196000.0
2015-03-03 13:40:00,19.2,19.21,19.19,19.2,94000.0,19.2,19.21,19.19,19.2,94000.0
2015-03-03 13:45:00,19.2,19.22,19.2,19.22,102000.0,19.2,19.22,19.2,19.22,102000.0
2015-03-03 13:50:00,19.22,19.23,19.21,19.23,150000.0,19.22,19.23,19.21,19.23,150000.0
2015-03-03 13:55:00,19.23,19.23,19.21,19.23,60000.0,19.23,19.23,19.21,19.23,60000.0
2015-03-03 14:00:00,19.22,19.22,19.21,19.22,72000.0,19.22,19.22,19.21,19.22,72000.0
2015-03-03 14:05:00,19.22,19.22,19.21,19.22,160000.0,19.22,19.22,19.21,19.22,160000.0
2015-03-03 14:10:00,19.23,19.24,19.22,19.22,444000.0,19.23,19.24,19.22,19.22,444000.0
2015-03-03 14:15:00,19.22,19.23,19.22,19.23,90000.0,19.22,19.23,19.22,19.23,90000.0
2015-03-03 14:20:00,19.23,19.24,19.22,19.22,158000.0,19.23,19.24,19.22,19.22,158000.0
2015-03-03 14:25:00,19.22,19.24,19.22,19.23,296000.0,19.22,19.24,19.22,19.23,296000.0
2015-03-03 14:30:00,19.24,19.24,19.22,19.22,216000.0,19.24,19.24,19.22,19.22,216000.0
2015-03-03 14:35:00,19.22,19.22,19.19,19.19,494000.0,19.22,19.22,19.19,19.19,494000.0
2015-03-03 14:40:00,19.19,19.2,19.18,19.19,152000.0,19.19,19.2,19.18,19.19,152000.0
2015-03-03 14:45:00,19.18,19.19,19.16,19.18,216000.0,19.18,19.19,19.16,19.18,216000.0
2015-03-03 14:50:00,19.18,19.19,19.17,19.17,102000.0,19.18,19.19,19.17,19.17,102000.0
2015-03-03 14:55:00,19.18,19.19,19.18,19.19,186000.0,19.18,19.19,19.18,19.19,186000.0
2015-03-03 15:00:00,19.19,19.19,19.17,19.18,186000.0,19.19,19.19,19.17,19.18,186000.0
2015-03-03 15:05:00,19.19,19.19,19.17,19.18,142000.0,19.19,19.19,19.17,19.18,142000.0
2015-03-03 15:10:00,19.18,19.18,19.16,19.17,200000.0,19.18,19.18,19.16,19.17,200000.0
2015-03-03 15:15:00,19.17,19.18,19.17,19.18,202000.0,19.17,19.18,19.17,19.18,202000.0
2015-03-03 15:20:00,19.18,19.21,19.17,19.21,734000.0,19.18,19.21,19.17,19.21,734000.0
2015-03-03 15:25:00,19.21,19.22,19.21,19.22,108000.0,19.21,19.22,19.21,19.22,108000.0
2015-03-03 15:30:00,19.22,19.22,19.21,19.21,362000.0,19.22,19.22,19.21,19.21,362000.0
2015-03-03 15:35:00,19.22,19.22,19.21,19.22,348000.0,19.22,19.22,19.21,19.22,348000.0
2015-03-03 15:40:00,19.22,19.24,19.2,19.23,512000.0,19.22,19.24,19.2,19.23,512000.0
2015-03-03 15:45:00,19.23,19.24,19.23,19.24,290000.0,19.23,19.24,19.23,19.24,290000.0
2015-03-03 15:50:00,19.25,19.25,19.23,19.23,460000.0,19.25,19.25,19.23,19.23,460000.0
2015-03-03 15:55:00,19.23,19.24,19.23,19.23,806000.0,19.23,19.24,19.23,19.23,806000.0
2015-03-04 09:30:00,19.29,19.4,19.28,19.35,3374000.0,19.29,19.4,19.28,19.35,3374000.0
2015-03-04 09:35:00,19.33,19.36,19.28,19.3,1712000.0,19.33,19.36,19.28,19.3,1712000.0
2015-03-04 09:40:00,19.29,19.32,19.25,19.27,1774000.0,19.29,19.32,19.25,19.27,1774000.0
2015-03-04 09:45:00,19.28,19.29,19.21,19.28,1654000.0,19.28,19.29,19.21,19.28,1654000.0
2015-03-04 09:50:00,19.27,19.29,19.23,19.26,788000.0,19.27,19.29,19.23,19.26,788000.0
2015-03-04 09:55:00,19.26,19.26,19.2,19.25,756000.0,19.26,19.26,19.2,19.25,756000.0
2015-03-04 10:00:00,19.24,19.26,19.2,19.2,720000.0,19.24,19.26,19.2,19.2,720000.0
2015-03-04 10:05:00,19.21,19.24,19.18,19.2,988000.0,19.21,19.24,19.18,19.2,988000.0
2015-03-04 10:10:00,19.18,19.21,19.16,19.18,694000.0,19.18,19.21,19.16,19.18,694000.0
2015-03-04 10:15:00,19.19,19.28,19.18,19.28,1176000.0,19.19,19.28,19.18,19.28,1176000.0
2015-03-04 10:20:00,19.28,19.28,19.23,19.26,688000.0,19.28,19.28,19.23,19.26,688000.0
2015-03-04 10:25:00,19.25,19.25,19.2,19.22,434000.0,19.25,19.25,19.2,19.22,434000.0
2015-03-04 10:30:00,19.21,19.23,19.2,19.22,608000.0,19.21,19.23,19.2,19.22,608000.0
2015-03-04 10:35:00,19.22,19.22,19.16,19.18,576000.0,19.22,19.22,19.16,19.18,576000.0
2015-03-04 10:40:00,19.19,19.22,19.18,19.2,336000.0,19.19,19.22,19.18,19.2,336000.0
2015-03-04 10:45:00,19.19,19.2,19.15,19.17,712000.0,19.19,19.2,19.15,19.17,712000.0
2015-03-04 10:50:00,19.16,19.19,19.15,19.17,246000.0,19.16,19.19,19.15,19.17,246000.0
2015-03-04 10:55:00,19.17,19.2,19.17,19.19,424000.0,19.17,19.2,19.17,19.19,424000.0
2015-03-04 11:00:00,19.19,19.22,19.19,19.21,170000.0,19.19,19.22,19.19,19.21,170000.0
2015-03-04 11:05:00,19.2,19.21,19.18,19.2,190000.0,19.2,19.21,19.18,19.2,190000.0
2015-03-04 11:10:00,19.21,19.23,19.21,19.22,266000.0,19.21,19.23,19.21,19.22,266000.0
2015-03-04 11:15:00,19.22,19.25,19.22,19.24,618000.0,19.22,19.25,19.22,19.24,618000.0
2015-03-04 11:20:00,19.25,19.25,19.22,19.23,266000.0,19.25,19.25,19.22,19.23,266000.0
2015-03-04 11:25:00,19.24,19.24,19.19,19.2,448000.0,19.24,19.24,19.19,19.2,448000.0
2015-03-04 11:30:00,19.2,19.22,19.2,19.22,216000.0,19.2,19.22,19.2,19.22,216000.0
2015-03-04 11:35:00,19.23,19.23,19.2,19.21,376000.0,19.23,19.23,19.2,19.21,376000.0
2015-03-04 11:40:00,19.21,19.24,19.21,19.24,334000.0,19.21,19.24,19.21,19.24,334000.0
2015-03-04 11:45:00,19.24,19.25,19.23,19.24,138000.0,19.24,19.25,19.23,19.24,138000.0
2015-03-04 11:50:00,19.24,19.24,19.2,19.21,172000.0,19.24,19.24,19.2,19.21,172000.0
2015-03-04 11:55:00,19.21,19.22,19.21,19.21,156000.0,19.21,19.22,19.21,19.21,156000.0
2015-03-04 12:00:00,19.21,19.22,19.19,19.19,192000.0,19.21,19.22,19.19,19.19,192000.0
2015-03-04 12:05:00,19.19,19.21,19.19,19.2,102000.0,19.19,19.21,19.19,19.2,102000.0
2015-03-04 12:10:00,19.2,19.23,19.2,19.22,200000.0,19.2,19.23,19.2,19.22,200000.0
2015-03-04 12:15:00,19.23,19.25,19.21,19.24,334000.0,19.23,19.25,19.21,19.24,334000.0
2015-03-04 12:20:00,19.24,19.24,19.23,19.23,126000.0,19.24,19.24,19.23,19.23,126000.0
2015-03-04 12:25:00,19.23,19.25,19.23,19.24,300000.0,19.23,19.25,19.23,19.24,300000.0
2015-03-04 12:30:00,19.24,19.26,19.24,19.26,248000.0,19.24,19.26,19.24,19.26,248000.0
2015-03-04 12:35:00,19.26,19.26,19.23,19.26,248000.0,19.26,19.26,19.23,19.26,248000.0
2015-03-04 12:40:00,19.26,19.27,19.25,19.25,104000.0,19.26,19.27,19.25,19.25,104000.0
2015-03-04 12:45:00,19.25,19.26,19.24,19.24,154000.0,19.25,19.26,19.24,19.24,154000.0
2015-03-04 12:50:00,19.25,19.26,19.24,19.24,102000.0,19.25,19.26,19.24,19.24,102000.0
2015-03-04 12:55:00,19.24,19.25,19.23,19.24,144000.0,19.24,19.25,19.23,19.24,144000.0
2015-03-04 13:00:00,19.23,19.25,19.23,19.24,124000.0,19.23,19.25,19.23,19.24,124000.0
2015-03-04 13:05:00,19.23,19.25,19.22,19.24,196000.0,19.23,19.25,19.22,19.24,196000.0
2015-03-04 13:10:00,19.24,19.25,19.23,19.25,104000.0,19.24,19.25,19.23,19.25,104000.0
2015-03-04 13:15:00,19.25,19.25,19.24,19.25,66000.0,19.25,19.25,19.24,19.25,66000.0
2015-03-04 13:20:00,19.25,19.27,19.25,19.27,232000.0,19.25,19.27,19.25,19.27,232000.0
2015-03-04 13:25:00,19.26,19.27,19.26,19.26,120000.0,19.26,19.27,19.26,19.26,120000.0
2015-03-04 13:30:00,19.26,19.27,19.23,19.24,212000.0,19.26,19.27,19.23,19.24,212000.0
2015-03-04 13:35:00,19.24,19.25,19.24,19.24,158000.0,19.24,19.25,19.24,19.24,158000.0
2015-03-04 13:40:00,19.24,19.25,19.23,19.23,194000.0,19.24,19.25,19.23,19.23,194000.0
2015-03-04 13:45:00,19.23,19.23,19.22,19.22,244000.0,19.23,19.23,19.22,19.22,244000.0
2015-03-04 13:50:00,19.22,19.23,19.22,19.22,288000.0,19.22,19.23,19.22,19.22,288000.0
2015-03-04 13:55:00,19.22,19.22,19.2,19.2,548000.0,19.22,19.22,19.2,19.2,548000.0
2015-03-04 14:00:00,19.21,19.22,19.2,19.2,144000.0,19.21,19.22,19.2,19.2,144000.0
2015-03-04 14:05:00,19.21,19.22,19.2,19.22,808000.0,19.21,19.22,19.2,19.22,808000.0
2015-03-04 14:10:00,19.21,19.22,19.18,19.18,326000.0,19.21,19.22,19.18,19.18,326000.0
2015-03-04 14:15:00,19.18,19.2,19.17,19.2,382000.0,19.18,19.2,19.17,19.2,382000.0
2015-03-04 14:20:00,19.2,19.21,19.19,19.2,158000.0,19.2,19.21,19.19,19.2,158000.0
2015-03-04 14:25:00,19.2,19.21,19.2,19.2,150000.0,19.2,19.21,19.2,19.2,150000.0
2015-03-04 14:30:00,19.2,19.22,19.19,19.22,186000.0,19.2,19.22,19.19,19.22,186000.0
2015-03-04 14:35:00,19.22,19.23,19.22,19.22,128000.0,19.22,19.23,19.22,19.22,128000.0
2015-03-04 14:40:00,19.22,19.23,19.21,19.21,346000.0,19.22,19.23,19.21,19.21,346000.0
2015-03-04 14:45:00,19.22,19.23,19.21,19.23,292000.0,19.22,19.23,19.21,19.23,292000.0
2015-03-04 14:50:00,19.23,19.24,19.23,19.23,344000.0,19.23,19.24,19.23,19.23,344000.0
2015-03-04 14:55:00,19.24,19.24,19.22,19.24,334000.0,19.24,19.24,19.22,19.24,334000.0
2015-03-04 15:00:00,19.24,19.25,19.22,19.23,288000.0,19.24,19.25,19.22,19.23,288000.0
2015-03-04 15:05:00,19.22,19.22,19.21,19.21,354000.0,19.22,19.22,19.21,19.21,354000.0
2015-03-04 15:10:00,19.22,19.22,19.21,19.21,182000.0,19.22,19.22,19.21,19.21,182000.0
2015-03-04 15:15:00,19.21,19.23,19.19,19.2,312000.0,19.21,19.23,19.19,19.2,312000.0
2015-03-04 15:20:00,19.2,19.21,19.19,19.2,134000.0,19.2,19.21,19.19,19.2,134000.0
2015-03-04 15:25:00,19.2,19.2,19.18,19.19,352000.0,19.2,19.2,19.18,19.19,352000.0
2015-03-04 15:30:00,19.19,19.2,19.18,19.18,380000.0,19.19,19.2,19.18,19.18,380000.0
2015-03-04 15:35:00,19.18,19.19,19.18,19.18,234000.0,19.18,19.19,19.18,19.18,234000.0
2015-03-04 15:40:00,19.18,19.18,19.15,19.17,472000.0,19.18,19.18,19.15,19.17,472000.0
2015-03-04 15:45:00,19.17,19.18,19.16,19.16,362000.0,19.17,19.18,19.16,19.16,362000.0
2015-03-04 15:50:00,19.16,19.16,19.13,19.14,986000.0,19.16,19.16,19.13,19.14,986000.0
2015-03-04 15:55:00,19.14,19.14,19.11,19.13,2128000.0,19.14,19.14,19.11,19.13,2128000.0
2015-03-05 09:30:00,19.28,19.29,19.19,19.23,2448000.0,19.28,19.29,19.19,19.23,2448000.0
2015-03-05 09:35:00,19.23,19.27,19.21,19.21,964000.0,19.23,19.27,19.21,19.21,964000.0
2015-03-05 09:40:00,19.22,19.27,19.2,19.26,646000.0,19.22,19.27,19.2,19.26,646000.0
2015-03-05 09:45:00,19.26,19.27,19.23,19.26,640000.0,19.26,19.27,19.23,19.26,640000.0
2015-03-05 09:50:00,19.26,19.29,19.23,19.23,922000.0,19.26,19.29,19.23,19.23,922000.0
2015-03-05 09:55:00,19.24,19.26,19.22,19.26,462000.0,19.24,19.26,19.22,19.26,462000.0
2015-03-05 10:00:00,19.26,19.38,19.25,19.37,2490000.0,19.26,19.38,19.25,19.37,2490000.0
2015-03-05 10:05:00,19.37,19.4,19.34,19.34,1000000.0,19.37,19.4,19.34,19.34,1000000.0
2015-03-05 10:10:00,19.34,19.41,19.34,19.37,1470000.0,19.34,19.41,19.34,19.37,1470000.0
2015-03-05 10:15:00,19.37,19.4,19.34,19.34,960000.0,19.37,19.4,19.34,19.34,960000.0
2015-03-05 10:20:00,19.34,19.37,19.34,19.36,470000.0,19.34,19.37,19.34,19.36,470000.0
2015-03-05 10:25:00,19.36,19.4,19.35,19.39,510000.0,19.36,19.4,19.35,19.39,510000.0
2015-03-05 10:30:00,19.39,19.4,19.37,19.37,460000.0,19.39,19.4,19.37,19.37,460000.0
2015-03-05 10:35:00,19.37,19.42,19.36,19.42,758000.0,19.37,19.42,19.36,19.42,758000.0
2015-03-05 10:40:00,19.42,19.42,19.4,19.41,892000.0,19.42,19.42,19.4,19.41,892000.0
2015-03-05 10:45:00,19.41,19.41,19.39,19.41,972000.0,19.41,19.41,19.39,19.41,972000.0
2015-03-05 10:50:00,19.41,19.41,19.38,19.39,448000.0,19.41,19.41,19.38,19.39,448000.0
2015-03-05 10:55:00,19.39,19.39,19.34,19.37,434000.0,19.39,19.39,19.34,19.37,434000.0
2015-03-05 11:00:00,19.36,19.37,19.31,19.31,878000.0,19.36,19.37,19.31,19.31,878000.0
2015-03-05 11:05:00,19.31,19.33,19.26,19.29,998000.0,19.31,19.33,19.26,19.29,998000.0
2015-03-05 11:10:00,19.29,19.29,19.26,19.29,692000.0,19.29,19.29,19.26,19.29,692000.0
2015-03-05 11:15:00,19.29,19.3,19.28,19.3,360000.0,19.29,19.3,19.28,19.3,360000.0
2015-03-05 11:20:00,19.3,19.31,19.28,19.31,240000.0,19.3,19.31,19.28,19.31,240000.0
2015-03-05 11:25:00,19.32,19.33,19.31,19.32,260000.0,19.32,19.33,19.31,19.32,260000.0
2015-03-05 11:30:00,19.32,19.35,19.32,19.34,282000.0,19.32,19.35,19.32,19.34,282000.0
2015-03-05 11:35:00,19.34,19.35,19.31,19.31,234000.0,19.34,19.35,19.31,19.31,234000.0
2015-03-05 11:40:00,19.32,19.35,19.32,19.34,182000.0,19.32,19.35,19.32,19.34,182000.0
2015-03-05 11:45:00,19.33,19.35,19.32,19.34,130000.0,19.33,19.35,19.32,19.34,130000.0
2015-03-05 11:50:00,19.34,19.35,19.34,19.34,82000.0,19.34,19.35,19.34,19.34,82000.0
2015-03-05 11:55:00,19.35,19.36,19.33,19.33,214000.0,19.35,19.36,19.33,19.33,214000.0
2015-03-05 12:00:00,19.33,19.33,19.32,19.33,100000.0,19.33,19.33,19.32,19.33,100000.0
2015-03-05 12:05:00,19.33,19.34,19.32,19.33,84000.0,19.33,19.34,19.32,19.33,84000.0
2015-03-05 12:10:00,19.33,19.35,19.33,19.33,142000.0,19.33,19.35,19.33,19.33,142000.0
2015-03-05 12:15:00,19.33,19.35,19.33,19.35,124000.0,19.33,19.35,19.33,19.35,124000.0
2015-03-05 12:20:00,19.34,19.35,19.33,19.34,224000.0,19.34,19.35,19.33,19.34,224000.0
2015-03-05 12:25:00,19.34,19.34,19.33,19.33,108000.0,19.34,19.34,19.33,19.33,108000.0
2015-03-05 12:30:00,19.33,19.35,19.33,19.35,164000.0,19.33,19.35,19.33,19.35,164000.0
2015-03-05 12:35:00,19.35,19.35,19.33,19.34,224000.0,19.35,19.35,19.33,19.34,224000.0
2015-03-05 12:40:00,19.33,19.34,19.33,19.34,248000.0,19.33,19.34,19.33,19.34,248000.0
2015-03-05 12:45:00,19.34,19.34,19.32,19.33,278000.0,19.34,19.34,19.32,19.33,278000.0
2015-03-05 12:50:00,19.33,19.33,19.32,19.33,378000.0,19.33,19.33,19.32,19.33,378000.0
2015-03-05 12:55:00,19.33,19.33,19.3,19.31,532000.0,19.33,19.33,19.3,19.31,532000.0
2015-03-05 13:00:00,19.32,19.34,19.31,19.33,320000.0,19.32,19.34,19.31,19.33,320000.0
2015-03-05 13:05:00,19.33,19.36,19.33,19.36,526000.0,19.33,19.36,19.33,19.36,526000.0
2015-03-05 13:10:00,19.35,19.37,19.35,19.37,460000.0,19.35,19.37,19.35,19.37,460000.0
2015-03-05 13:15:00,19.37,19.39,19.36,19.38,914000.0,19.37,19.39,19.36,19.38,914000.0
2015-03-05 13:20:00,19.39,19.39,19.35,19.37,566000.0,19.39,19.39,19.35,19.37,566000.0
2015-03-05 13:25:00,19.38,19.41,19.37,19.38,258000.0,19.38,19.41,19.37,19.38,258000.0
2015-03-05 13:30:00,19.37,19.38,19.37,19.38,136000.0,19.37,19.38,19.37,19.38,136000.0
2015-03-05 13:35:00,19.38,19.39,19.37,19.39,340000.0,19.38,19.39,19.37,19.39,340000.0
2015-03-05 13:40:00,19.39,19.4,19.38,19.39,232000.0,19.39,19.4,19.38,19.39,232000.0
2015-03-05 13:45:00,19.39,19.4,19.38,19.38,256000.0,19.39,19.4,19.38,19.38,256000.0
2015-03-05 13:50:00,19.38,19.38,19.37,19.37,178000.0,19.38,19.38,19.37,19.37,178000.0
2015-03-05 13:55:00,19.37,19.38,19.37,19.37,84000.0,19.37,19.38,19.37,19.37,84000.0
2015-03-05 14:00:00,19.37,19.39,19.36,19.37,318000.0,19.37,19.39,19.36,19.37,318000.0
2015-03-05 14:05:00,19.37,19.4,19.36,19.4,356000.0,19.37,19.4,19.36,19.4,356000.0
2015-03-05 14:10:00,19.39,19.4,19.39,19.39,336000.0,19.39,19.4,19.39,19.39,336000.0
2015-03-05 14:15:00,19.39,19.4,19.39,19.39,588000.0,19.39,19.4,19.39,19.39,588000.0
2015-03-05 14:20:00,19.39,19.4,19.38,19.39,184000.0,19.39,19.4,19.38,19.39,184000.0
2015-03-05 14:25:00,19.39,19.41,19.39,19.4,318000.0,19.39,19.41,19.39,19.4,318000.0
2015-03-05 14:30:00,19.4,19.41,19.4,19.4,638000.0,19.4,19.41,19.4,19.4,638000.0
2015-03-05 14:35:00,19.4,19.41,19.39,19.4,366000.0,19.4,19.41,19.39,19.4,366000.0
2015-03-05 14:40:00,19.4,19.41,19.39,19.39,310000.0,19.4,19.41,19.39,19.39,310000.0
2015-03-05 14:45:00,19.39,19.4,19.36,19.37,988000.0,19.39,19.4,19.36,19.37,988000.0
2015-03-05 14:50:00,19.37,19.39,19.36,19.39,518000.0,19.37,19.39,19.36,19.39,518000.0
2015-03-05 14:55:00,19.4,19.4,19.39,19.39,234000.0,19.4,19.4,19.39,19.39,234000.0
2015-03-05 15:00:00,19.39,19.4,19.38,19.39,336000.0,19.39,19.4,19.38,19.39,336000.0
2015-03-05 15:05:00,19.39,19.4,19.36,19.37,544000.0,19.39,19.4,19.36,19.37,544000.0
2015-03-05 15:10:00,19.36,19.37,19.36,19.37,274000.0,19.36,19.37,19.36,19.37,274000.0
2015-03-05 15:15:00,19.37,19.37,19.35,19.36,354000.0,19.37,19.37,19.35,19.36,354000.0
2015-03-05 15:20:00,19.36,19.37,19.33,19.37,722000.0,19.36,19.37,19.33,19.37,722000.0
2015-03-05 15:25:00,19.36,19.4,19.36,19.4,508000.0,19.36,19.4,19.36,19.4,508000.0
2015-03-05 15:30:00,19.4,19.4,19.38,19.39,568000.0,19.4,19.4,19.38,19.39,568000.0
2015-03-05 15:35:00,19.39,19.39,19.38,19.38,454000.0,19.39,19.39,19.38,19.38,454000.0
2015-03-05 15:40:00,19.38,19.41,19.37,19.4,742000.0,19.38,19.41,19.37,19.4,742000.0
2015-03-05 15:45:00,19.4,19.41,19.39,19.4,872000.0,19.4,19.41,19.39,19.4,872000.0
2015-03-05 15:50:00,19.4,19.41,19.4,19.41,1008000.0,19.4,19.41,19.4,19.41,1008000.0
2015-03-05 15:55:00,19.41,19.41,19.38,19.38,1844000.0,19.41,19.41,19.38,19.38,1844000.0
2015-03-06 09:30:00,19.28,19.35,19.28,19.31,2046000.0,19.28,19.35,19.28,19.31,2046000.0
2015-03-06 09:35:00,19.31,19.35,19.29,19.32,812000.0,19.31,19.35,19.29,19.32,812000.0
2015-03-06 09:40:00,19.31,19.35,19.29,19.31,1106000.0,19.31,19.35,19.29,19.31,1106000.0
2015-03-06 09:45:00,19.31,19.32,19.25,19.26,1370000.0,19.31,19.32,19.25,19.26,1370000.0
2015-03-06 09:50:00,19.26,19.26,19.21,19.24,874000.0,19.26,19.26,19.21,19.24,874000.0
2015-03-06 09:55:00,19.25,19.29,19.25,19.27,600000.0,19.25,19.29,19.25,19.27,600000.0
2015-03-06 10:00:00,19.28,19.32,19.28,19.31,926000.0,19.28,19.32,19.28,19.31,926000.0
2015-03-06 10:05:00,19.31,19.32,19.3,19.3,394000.0,19.31,19.32,19.3,19.3,394000.0
2015-03-06 10:10:00,19.29,19.32,19.27,19.29,500000.0,19.29,19.32,19.27,19.29,500000.0
2015-03-06 10:15:00,19.29,19.3,19.27,19.28,494000.0,19.29,19.3,19.27,19.28,494000.0
2015-03-06 10:20:00,19.28,19.28,19.25,19.25,366000.0,19.28,19.28,19.25,19.25,366000.0
2015-03-06 10:25:00,19.25,19.3,19.24,19.3,250000.0,19.25,19.3,19.24,19.3,250000.0
2015-03-06 10:30:00,19.29,19.3,19.28,19.29,436000.0,19.29,19.3,19.28,19.29,436000.0
2015-03-06 10:35:00,19.3,19.3,19.24,19.25,392000.0,19.3,19.3,19.24,19.25,392000.0
2015-03-06 10:40:00,19.25,19.25,19.23,19.23,248000.0,19.25,19.25,19.23,19.23,248000.0
2015-03-06 10:45:00,19.24,19.25,19.22,19.23,250000.0,19.24,19.25,19.22,19.23,250000.0
2015-03-06 10:50:00,19.23,19.24,19.22,19.22,400000.0,19.23,19.24,19.22,19.22,400000.0
2015-03-06 10:55:00,19.22,19.23,19.19,19.22,702000.0,19.22,19.23,19.19,19.22,702000.0
2015-03-06 11:00:00,19.22,19.23,19.19,19.2,668000.0,19.22,19.23,19.19,19.2,668000.0
2015-03-06 11:05:00,19.2,19.21,19.18,19.2,422000.0,19.2,19.21,19.18,19.2,422000.0
2015-03-06 11:10:00,19.2,19.21,19.17,19.18,366000.0,19.2,19.21,19.17,19.18,366000.0
2015-03-06 11:15:00,19.18,19.2,19.17,19.18,470000.0,19.18,19.2,19.17,19.18,470000.0
2015-03-06 11:20:00,19.18,19.19,19.17,19.18,176000.0,19.18,19.19,19.17,19.18,176000.0
2015-03-06 11:25:00,19.18,19.19,19.15,19.18,480000.0,19.18,19.19,19.15,19.18,480000.0
2015-03-06 11:30:00,19.17,19.18,19.15,19.16,332000.0,19.17,19.18,19.15,19.16,332000.0
2015-03-06 11:35:00,19.16,19.17,19.14,19.15,388000.0,19.16,19.17,19.14,19.15,388000.0
2015-03-06 11:40:00,19.16,19.18,19.15,19.15,422000.0,19.16,19.18,19.15,19.15,422000.0
2015-03-06 11:45:00,19.15,19.15,19.13,19.14,336000.0,19.15,19.15,19.13,19.14,336000.0
2015-03-06 11:50:00,19.14,19.16,19.13,19.15,230000.0,19.14,19.16,19.13,19.15,230000.0
2015-03-06 11:55:00,19.16,19.16,19.13,19.13,392000.0,19.16,19.16,19.13,19.13,392000.0
2015-03-06 12:00:00,19.14,19.17,19.13,19.16,372000.0,19.14,19.17,19.13,19.16,372000.0
2015-03-06 12:05:00,19.17,19.17,19.14,19.16,274000.0,19.17,19.17,19.14,19.16,274000.0
2015-03-06 12:10:00,19.16,19.17,19.15,19.15,342000.0,19.16,19.17,19.15,19.15,342000.0
2015-03-06 12:15:00,19.15,19.15,19.1,19.11,406000.0,19.15,19.15,19.1,19.11,406000.0
2015-03-06 12:20:00,19.1,19.11,19.06,19.08,550000.0,19.1,19.11,19.06,19.08,550000.0
2015-03-06 12:25:00,19.09,19.11,19.09,19.1,306000.0,19.09,19.11,19.09,19.1,306000.0
2015-03-06 12:30:00,19.1,19.1,19.05,19.07,336000.0,19.1,19.1,19.05,19.07,336000.0
2015-03-06 12:35:00,19.08,19.1,19.07,19.09,222000.0,19.08,19.1,19.07,19.09,222000.0
2015-03-06 12:40:00,19.09,19.09,19.05,19.07,260000.0,19.09,19.09,19.05,19.07,260000.0
2015-03-06 12:45:00,19.08,19.09,19.07,19.08,274000.0,19.08,19.09,19.07,19.08,274000.0
2015-03-06 12:50:00,19.09,19.09,19.05,19.05,246000.0,19.09,19.09,19.05,19.05,246000.0
2015-03-06 12:55:00,19.05,19.07,19.04,19.05,304000.0,19.05,19.07,19.04,19.05,304000.0
2015-03-06 13:00:00,19.05,19.07,19.04,19.05,340000.0,19.05,19.07,19.04,19.05,340000.0
2015-03-06 13:05:00,19.05,19.06,19.03,19.03,298000.0,19.05,19.06,19.03,19.03,298000.0
2015-03-06 13:10:00,19.04,19.06,19.03,19.06,118000.0,19.04,19.06,19.03,19.06,118000.0
2015-03-06 13:15:00,19.06,19.08,19.04,19.04,244000.0,19.06,19.08,19.04,19.04,244000.0
2015-03-06 13:20:00,19.05,19.05,19.02,19.03,322000.0,19.05,19.05,19.02,19.03,322000.0
2015-03-06 13:25:00,19.03,19.06,19.03,19.04,238000.0,19.03,19.06,19.03,19.04,238000.0
2015-03-06 13:30:00,19.05,19.05,19.04,19.04,270000.0,19.05,19.05,19.04,19.04,270000.0
2015-03-06 13:35:00,19.05,19.05,19.03,19.04,326000.0,19.05,19.05,19.03,19.04,326000.0
2015-03-06 13:40:00,19.04,19.05,19.04,19.04,236000.0,19.04,19.05,19.04,19.04,236000.0
2015-03-06 13:45:00,19.05,19.06,19.03,19.06,364000.0,19.05,19.06,19.03,19.06,364000.0
2015-03-06 13:50:00,19.05,19.06,19.04,19.04,198000.0,19.05,19.06,19.04,19.04,198000.0
2015-03-06 13:55:00,19.04,19.05,19.03,19.04,430000.0,19.04,19.05,19.03,19.04,430000.0
2015-03-06 14:00:00,19.04,19.05,19.03,19.04,506000.0,19.04,19.05,19.03,19.04,506000.0
2015-03-06 14:05:00,19.05,19.08,19.04,19.06,864000.0,19.05,19.08,19.04,19.06,864000.0
2015-03-06 14:10:00,19.06,19.07,19.05,19.06,142000.0,19.06,19.07,19.05,19.06,142000.0
2015-03-06 14:15:00,19.05,19.06,19.04,19.04,320000.0,19.05,19.06,19.04,19.04,320000.0
2015-03-06 14:20:00,19.04,19.05,19.02,19.04,808000.0,19.04,19.05,19.02,19.04,808000.0
2015-03-06 14:25:00,19.04,19.06,19.03,19.04,222000.0,19.04,19.06,19.03,19.04,222000.0
2015-03-06 14:30:00,19.03,19.04,19.03,19.04,94000.0,19.03,19.04,19.03,19.04,94000.0
2015-03-06 14:35:00,19.04,19.04,19.01,19.02,248000.0,19.04,19.04,19.01,19.02,248000.0
2015-03-06 14:40:00,19.01,19.02,18.98,18.98,808000.0,19.01,19.02,18.98,18.98,808000.0
2015-03-06 14:45:00,18.98,18.99,18.97,18.99,340000.0,18.98,18.99,18.97,18.99,340000.0
2015-03-06 14:50:00,18.98,18.98,18.96,18.98,516000.0,18.98,18.98,18.96,18.98,516000.0
2015-03-06 14:55:00,18.98,18.98,18.95,18.97,612000.0,18.98,18.98,18.95,18.97,612000.0
2015-03-06 15:00:00,18.97,19.0,18.96,19.0,660000.0,18.97,19.0,18.96,19.0,660000.0
2015-03-06 15:05:00,19.0,19.01,18.98,18.99,408000.0,19.0,19.01,18.98,18.99,408000.0
2015-03-06 15:10:00,18.99,18.99,18.96,18.98,486000.0,18.99,18.99,18.96,18.98,486000.0
2015-03-06 15:15:00,18.98,18.99,18.97,18.99,304000.0,18.98,18.99,18.97,18.99,304000.0
2015-03-06 15:20:00,18.99,18.99,18.98,18.99,322000.0,18.99,18.99,18.98,18.99,322000.0
2015-03-06 15:25:00,18.99,18.99,18.96,18.97,460000.0,18.99,18.99,18.96,18.97,460000.0
2015-03-06 15:30:00,18.97,18.98,18.95,18.95,444000.0,18.97,18.98,18.95,18.95,444000.0
2015-03-06 15:35:00,18.95,18.97,18.94,18.96,308000.0,18.95,18.97,18.94,18.96,308000.0
2015-03-06 15:40:00,18.96,18.97,18.95,18.97,514000.0,18.96,18.97,18.95,18.97,514000.0
2015-03-06 15:45:00,18.96,18.98,18.96,18.97,510000.0,18.96,18.98,18.96,18.97,510000.0
2015-03-06 15:50:00,18.97,18.99,18.97,18.99,668000.0,18.97,18.99,18.97,18.99,668000.0
2015-03-06 15:55:00,18.99,19.01,18.99,19.0,2186000.0,18.99,19.01,18.99,19.0,2186000.0
2015-03-09 09:30:00,18.92,18.97,18.86,18.9,2552000.0,18.92,18.97,18.86,18.9,2552000.0
2015-03-09 09:35:00,18.9,18.93,18.81,18.84,1578000.0,18.9,18.93,18.81,18.84,1578000.0
2015-03-09 09:40:00,18.83,18.89,18.81,18.85,968000.0,18.83,18.89,18.81,18.85,968000.0
2015-03-09 09:45:00,18.87,18.88,18.78,18.81,1412000.0,18.87,18.88,18.78,18.81,1412000.0
2015-03-09 09:50:00,18.81,18.84,18.77,18.81,960000.0,18.81,18.84,18.77,18.81,960000.0
2015-03-09 09:55:00,18.81,18.87,18.81,18.86,1058000.0,18.81,18.87,18.81,18.86,1058000.0
2015-03-09 10:00:00,18.87,18.88,18.82,18.84,612000.0,18.87,18.88,18.82,18.84,612000.0
2015-03-09 10:05:00,18.85,18.86,18.83,18.85,382000.0,18.85,18.86,18.83,18.85,382000.0
2015-03-09 10:10:00,18.85,18.89,18.84,18.87,522000.0,18.85,18.89,18.84,18.87,522000.0
2015-03-09 10:15:00,18.87,18.87,18.84,18.84,222000.0,18.87,18.87,18.84,18.84,222000.0
2015-03-09 10:20:00,18.84,18.85,18.8,18.8,626000.0,18.84,18.85,18.8,18.8,626000.0
2015-03-09 10:25:00,18.81,18.82,18.78,18.8,688000.0,18.81,18.82,18.78,18.8,688000.0
2015-03-09 10:30:00,18.8,18.86,18.78,18.86,1008000.0,18.8,18.86,18.78,18.86,1008000.0
2015-03-09 10:35:00,18.86,18.87,18.82,18.83,216000.0,18.86,18.87,18.82,18.83,216000.0
2015-03-09 10:40:00,18.82,18.88,18.82,18.86,382000.0,18.82,18.88,18.82,18.86,382000.0
2015-03-09 10:45:00,18.86,18.87,18.85,18.85,222000.0,18.86,18.87,18.85,18.85,222000.0
2015-03-09 10:50:00,18.84,18.85,18.81,18.81,404000.0,18.84,18.85,18.81,18.81,404000.0
2015-03-09 10:55:00,18.81,18.82,18.78,18.8,822000.0,18.81,18.82,18.78,18.8,822000.0
2015-03-09 11:00:00,18.8,18.81,18.76,18.8,928000.0,18.8,18.81,18.76,18.8,928000.0
2015-03-09 11:05:00,18.8,18.84,18.79,18.83,282000.0,18.8,18.84,18.79,18.83,282000.0
2015-03-09 11:10:00,18.83,18.85,18.82,18.85,344000.0,18.83,18.85,18.82,18.85,344000.0
2015-03-09 11:15:00,18.85,18.89,18.85,18.88,502000.0,18.85,18.89,18.85,18.88,502000.0
2015-03-09 11:20:00,18.88,18.88,18.85,18.86,572000.0,18.88,18.88,18.85,18.86,572000.0
2015-03-09 11:25:00,18.86,18.9,18.86,18.89,708000.0,18.86,18.9,18.86,18.89,708000.0
2015-03-09 11:30:00,18.88,18.89,18.87,18.88,776000.0,18.88,18.89,18.87,18.88,776000.0
2015-03-09 11:35:00,18.88,18.89,18.86,18.86,420000.0,18.88,18.89,18.86,18.86,420000.0
2015-03-09 11:40:00,18.86,18.88,18.86,18.87,892000.0,18.86,18.88,18.86,18.87,892000.0
2015-03-09 11:45:00,18.88,18.88,18.86,18.86,428000.0,18.88,18.88,18.86,18.86,428000.0
2015-03-09 11:50:00,18.86,18.87,18.84,18.85,494000.0,18.86,18.87,18.84,18.85,494000.0
2015-03-09 11:55:00,18.84,18.85,18.84,18.84,260000.0,18.84,18.85,18.84,18.84,260000.0
2015-03-09 12:00:00,18.85,18.86,18.81,18.81,330000.0,18.85,18.86,18.81,18.81,330000.0
2015-03-09 12:05:00,18.82,18.83,18.81,18.82,280000.0,18.82,18.83,18.81,18.82,280000.0
2015-03-09 12:10:00,18.81,18.83,18.81,18.81,218000.0,18.81,18.83,18.81,18.81,218000.0
2015-03-09 12:15:00,18.82,18.82,18.8,18.81,430000.0,18.82,18.82,18.8,18.81,430000.0
2015-03-09 12:20:00,18.82,18.84,18.81,18.84,150000.0,18.82,18.84,18.81,18.84,150000.0
2015-03-09 12:25:00,18.84,18.84,18.82,18.82,210000.0,18.84,18.84,18.82,18.82,210000.0
2015-03-09 12:30:00,18.82,18.83,18.81,18.83,124000.0,18.82,18.83,18.81,18.83,124000.0
2015-03-09 12:35:00,18.83,18.84,18.82,18.83,82000.0,18.83,18.84,18.82,18.83,82000.0
2015-03-09 12:40:00,18.84,18.86,18.83,18.84,102000.0,18.84,18.86,18.83,18.84,102000.0
2015-03-09 12:45:00,18.84,18.86,18.83,18.83,220000.0,18.84,18.86,18.83,18.83,220000.0
2015-03-09 12:50:00,18.84,18.85,18.83,18.83,306000.0,18.84,18.85,18.83,18.83,306000.0
2015-03-09 12:55:00,18.83,18.86,18.83,18.85,264000.0,18.83,18.86,18.83,18.85,264000.0
2015-03-09 13:00:00,18.86,18.86,18.84,18.84,172000.0,18.86,18.86,18.84,18.84,172000.0
2015-03-09 13:05:00,18.85,18.85,18.84,18.85,126000.0,18.85,18.85,18.84,18.85,126000.0
2015-03-09 13:10:00,18.85,18.86,18.82,18.82,150000.0,18.85,18.86,18.82,18.82,150000.0
2015-03-09 13:15:00,18.83,18.84,18.82,18.83,254000.0,18.83,18.84,18.82,18.83,254000.0
2015-03-09 13:20:00,18.82,18.85,18.81,18.85,176000.0,18.82,18.85,18.81,18.85,176000.0
2015-03-09 13:25:00,18.85,18.87,18.85,18.87,234000.0,18.85,18.87,18.85,18.87,234000.0
2015-03-09 13:30:00,18.87,18.94,18.87,18.92,624000.0,18.87,18.94,18.87,18.92,624000.0
2015-03-09 13:35:00,18.91,18.92,18.89,18.9,248000.0,18.91,18.92,18.89,18.9,248000.0
2015-03-09 13:40:00,18.9,18.92,18.9,18.92,302000.0,18.9,18.92,18.9,18.92,302000.0
2015-03-09 13:45:00,18.92,18.93,18.91,18.91,810000.0,18.92,18.93,18.91,18.91,810000.0
2015-03-09 13:50:00,18.91,18.92,18.91,18.91,198000.0,18.91,18.92,18.91,18.91,198000.0
2015-03-09 13:55:00,18.91,18.91,18.87,18.87,444000.0,18.91,18.91,18.87,18.87,444000.0
2015-03-09 14:00:00,18.88,18.88,18.86,18.87,308000.0,18.88,18.88,18.86,18.87,308000.0
2015-03-09 14:05:00,18.88,18.88,18.86,18.86,176000.0,18.88,18.88,18.86,18.86,176000.0
2015-03-09 14:10:00,18.86,18.87,18.85,18.87,290000.0,18.86,18.87,18.85,18.87,290000.0
2015-03-09 14:15:00,18.86,18.87,18.85,18.86,186000.0,18.86,18.87,18.85,18.86,186000.0
2015-03-09 14:20:00,18.85,18.86,18.85,18.86,142000.0,18.85,18.86,18.85,18.86,142000.0
2015-03-09 14:25:00,18.86,18.87,18.85,18.87,164000.0,18.86,18.87,18.85,18.87,164000.0
2015-03-09 14:30:00,18.87,18.87,18.84,18.84,288000.0,18.87,18.87,18.84,18.84,288000.0
2015-03-09 14:35:00,18.84,18.86,18.83,18.83,260000.0,18.84,18.86,18.83,18.83,260000.0
2015-03-09 14:40:00,18.83,18.84,18.82,18.83,352000.0,18.83,18.84,18.82,18.83,352000.0
2015-03-09 14:45:00,18.84,18.85,18.83,18.84,304000.0,18.84,18.85,18.83,18.84,304000.0
2015-03-09 14:50:00,18.84,18.86,18.83,18.86,592000.0,18.84,18.86,18.83,18.86,592000.0
2015-03-09 14:55:00,18.86,18.89,18.86,18.89,302000.0,18.86,18.89,18.86,18.89,302000.0
2015-03-09 15:00:00,18.9,18.9,18.88,18.89,216000.0,18.9,18.9,18.88,18.89,216000.0
2015-03-09 15:05:00,18.89,18.92,18.88,18.92,148000.0,18.89,18.92,18.88,18.92,148000.0
2015-03-09 15:10:00,18.92,18.94,18.92,18.93,296000.0,18.92,18.94,18.92,18.93,296000.0
2015-03-09 15:15:00,18.93,18.93,18.92,18.92,206000.0,18.93,18.93,18.92,18.92,206000.0
2015-03-09 15:20:00,18.93,18.93,18.92,18.93,148000.0,18.93,18.93,18.92,18.93,148000.0
2015-03-09 15:25:00,18.93,18.93,18.92,18.92,474000.0,18.93,18.93,18.92,18.92,474000.0
2015-03-09 15:30:00,18.93,18.95,18.93,18.94,210000.0,18.93,18.95,18.93,18.94,210000.0
2015-03-09 15:35:00,18.93,18.94,18.92,18.93,344000.0,18.93,18.94,18.92,18.93,344000.0
2015-03-09 15:40:00,18.93,18.94,18.92,18.93,258000.0,18.93,18.94,18.92,18.93,258000.0
2015-03-09 15:45:00,18.93,18.96,18.93,18.95,536000.0,18.93,18.96,18.93,18.95,536000.0
2015-03-09 15:50:00,18.95,18.96,18.93,18.94,650000.0,18.95,18.96,18.93,18.94,650000.0
2015-03-09 15:55:00,18.94,18.94,18.92,18.93,1010000.0,18.94,18.94,18.92,18.93,1010000.0
2015-03-10 09:30:00,18.88,18.89,18.66,18.71,3608000.0,18.88,18.89,18.66,18.71,3608000.0
2015-03-10 09:35:00,18.71,18.74,18.63,18.72,1504000.0,18.71,18.74,18.63,18.72,1504000.0
2015-03-10 09:40:00,18.71,18.74,18.58,18.61,1200000.0,18.71,18.74,18.58,18.61,1200000.0
2015-03-10 09:45:00,18.6,18.61,18.54,18.6,1484000.0,18.6,18.61,18.54,18.6,1484000.0
2015-03-10 09:50:00,18.59,18.68,18.55,18.66,1590000.0,18.59,18.68,18.55,18.66,1590000.0
2015-03-10 09:55:00,18.66,18.66,18.62,18.63,1074000.0,18.66,18.66,18.62,18.63,1074000.0
2015-03-10 10:00:00,18.63,18.67,18.6,18.64,644000.0,18.63,18.67,18.6,18.64,644000.0
2015-03-10 10:05:00,18.64,18.64,18.57,18.59,968000.0,18.64,18.64,18.57,18.59,968000.0
2015-03-10 10:10:00,18.6,18.63,18.57,18.59,818000.0,18.6,18.63,18.57,18.59,818000.0
2015-03-10 10:15:00,18.58,18.58,18.54,18.57,842000.0,18.58,18.58,18.54,18.57,842000.0
2015-03-10 10:20:00,18.57,18.59,18.56,18.58,706000.0,18.57,18.59,18.56,18.58,706000.0
2015-03-10 10:25:00,18.58,18.58,18.53,18.56,614000.0,18.58,18.58,18.53,18.56,614000.0
2015-03-10 10:30:00,18.56,18.57,18.49,18.49,1328000.0,18.56,18.57,18.49,18.49,1328000.0
2015-03-10 10:35:00,18.49,18.52,18.46,18.47,850000.0,18.49,18.52,18.46,18.47,850000.0
2015-03-10 10:40:00,18.48,18.51,18.47,18.5,634000.0,18.48,18.51,18.47,18.5,634000.0
2015-03-10 10:45:00,18.51,18.53,18.49,18.52,1172000.0,18.51,18.53,18.49,18.52,1172000.0
2015-03-10 10:50:00,18.52,18.58,18.52,18.58,536000.0,18.52,18.58,18.52,18.58,536000.0
2015-03-10 10:55:00,18.57,18.59,18.54,18.54,274000.0,18.57,18.59,18.54,18.54,274000.0
2015-03-10 11:00:00,18.55,18.6,18.53,18.59,454000.0,18.55,18.6,18.53,18.59,454000.0
2015-03-10 11:05:00,18.58,18.61,18.58,18.59,580000.0,18.58,18.61,18.58,18.59,580000.0
2015-03-10 11:10:00,18.6,18.6,18.57,18.59,292000.0,18.6,18.6,18.57,18.59,292000.0
2015-03-10 11:15:00,18.59,18.59,18.56,18.59,480000.0,18.59,18.59,18.56,18.59,480000.0
2015-03-10 11:20:00,18.59,18.59,18.56,18.57,298000.0,18.59,18.59,18.56,18.57,298000.0
2015-03-10 11:25:00,18.56,18.59,18.56,18.58,360000.0,18.56,18.59,18.56,18.58,360000.0
2015-03-10 11:30:00,18.58,18.59,18.56,18.57,234000.0,18.58,18.59,18.56,18.57,234000.0
2015-03-10 11:35:00,18.57,18.58,18.56,18.58,202000.0,18.57,18.58,18.56,18.58,202000.0
2015-03-10 11:40:00,18.58,18.59,18.54,18.56,408000.0,18.58,18.59,18.54,18.56,408000.0
2015-03-10 11:45:00,18.55,18.56,18.54,18.55,170000.0,18.55,18.56,18.54,18.55,170000.0
2015-03-10 11:50:00,18.54,18.56,18.53,18.54,272000.0,18.54,18.56,18.53,18.54,272000.0
2015-03-10 11:55:00,18.54,18.55,18.51,18.51,496000.0,18.54,18.55,18.51,18.51,496000.0
2015-03-10 12:00:00,18.51,18.52,18.48,18.5,386000.0,18.51,18.52,18.48,18.5,386000.0
2015-03-10 12:05:00,18.5,18.51,18.49,18.51,318000.0,18.5,18.51,18.49,18.51,318000.0
2015-03-10 12:10:00,18.51,18.52,18.49,18.49,532000.0,18.51,18.52,18.49,18.49,532000.0
2015-03-10 12:15:00,18.49,18.5,18.46,18.47,642000.0,18.49,18.5,18.46,18.47,642000.0
2015-03-10 12:20:00,18.47,18.51,18.46,18.48,544000.0,18.47,18.51,18.46,18.48,544000.0
2015-03-10 12:25:00,18.48,18.51,18.47,18.49,306000.0,18.48,18.51,18.47,18.49,306000.0
2015-03-10 12:30:00,18.49,18.5,18.48,18.48,302000.0,18.49,18.5,18.48,18.48,302000.0
2015-03-10 12:35:00,18.49,18.52,18.48,18.5,1022000.0,18.49,18.52,18.48,18.5,1022000.0
2015-03-10 12:40:00,18.5,18.53,18.5,18.52,356000.0,18.5,18.53,18.5,18.52,356000.0
2015-03-10 12:45:00,18.51,18.54,18.5,18.52,380000.0,18.51,18.54,18.5,18.52,380000.0
2015-03-10 12:50:00,18.52,18.52,18.5,18.52,114000.0,18.52,18.52,18.5,18.52,114000.0
2015-03-10 12:55:00,18.52,18.56,18.51,18.54,430000.0,18.52,18.56,18.51,18.54,430000.0
2015-03-10 13:00:00,18.54,18.54,18.49,18.49,354000.0,18.54,18.54,18.49,18.49,354000.0
2015-03-10 13:05:00,18.49,18.5,18.48,18.5,296000.0,18.49,18.5,18.48,18.5,296000.0
2015-03-10 13:10:00,18.49,18.51,18.49,18.5,154000.0,18.49,18.51,18.49,18.5,154000.0
2015-03-10 13:15:00,18.5,18.51,18.49,18.51,172000.0,18.5,18.51,18.49,18.51,172000.0
2015-03-10 13:20:00,18.51,18.54,18.51,18.53,280000.0,18.51,18.54,18.51,18.53,280000.0
2015-03-10 13:25:00,18.53,18.54,18.52,18.52,150000.0,18.53,18.54,18.52,18.52,150000.0
2015-03-10 13:30:00,18.52,18.53,18.51,18.52,128000.0,18.52,18.53,18.51,18.52,128000.0
2015-03-10 13:35:00,18.51,18.52,18.49,18.5,122000.0,18.51,18.52,18.49,18.5,122000.0
2015-03-10 13:40:00,18.5,18.54,18.49,18.53,236000.0,18.5,18.54,18.49,18.53,236000.0
2015-03-10 13:45:00,18.53,18.55,18.53,18.54,200000.0,18.53,18.55,18.53,18.54,200000.0
2015-03-10 13:50:00,18.54,18.54,18.5,18.52,166000.0,18.54,18.54,18.5,18.52,166000.0
2015-03-10 13:55:00,18.51,18.52,18.49,18.51,208000.0,18.51,18.52,18.49,18.51,208000.0
2015-03-10 14:00:00,18.51,18.52,18.5,18.51,298000.0,18.51,18.52,18.5,18.51,298000.0
2015-03-10 14:05:00,18.52,18.54,18.51,18.52,348000.0,18.52,18.54,18.51,18.52,348000.0
2015-03-10 14:10:00,18.51,18.52,18.47,18.48,360000.0,18.51,18.52,18.47,18.48,360000.0
2015-03-10 14:15:00,18.48,18.49,18.46,18.48,288000.0,18.48,18.49,18.46,18.48,288000.0
2015-03-10 14:20:00,18.47,18.48,18.46,18.46,294000.0,18.47,18.48,18.46,18.46,294000.0
2015-03-10 14:25:00,18.47,18.49,18.47,18.48,418000.0,18.47,18.49,18.47,18.48,418000.0
2015-03-10 14:30:00,18.48,18.51,18.48,18.5,546000.0,18.48,18.51,18.48,18.5,546000.0
2015-03-10 14:35:00,18.51,18.52,18.48,18.5,316000.0,18.51,18.52,18.48,18.5,316000.0
2015-03-10 14:40:00,18.5,18.52,18.49,18.52,206000.0,18.5,18.52,18.49,18.52,206000.0
2015-03-10 14:45:00,18.52,18.53,18.5,18.5,208000.0,18.52,18.53,18.5,18.5,208000.0
2015-03-10 14:50:00,18.5,18.52,18.49,18.5,208000.0,18.5,18.52,18.49,18.5,208000.0
2015-03-10 14:55:00,18.5,18.5,18.49,18.49,126000.0,18.5,18.5,18.49,18.49,126000.0
2015-03-10 15:00:00,18.49,18.52,18.48,18.5,406000.0,18.49,18.52,18.48,18.5,406000.0
2015-03-10 15:05:00,18.51,18.53,18.5,18.53,174000.0,18.51,18.53,18.5,18.53,174000.0
2015-03-10 15:10:00,18.53,18.53,18.51,18.52,216000.0,18.53,18.53,18.51,18.52,216000.0
2015-03-10 15:15:00,18.51,18.54,18.51,18.53,248000.0,18.51,18.54,18.51,18.53,248000.0
2015-03-10 15:20:00,18.54,18.54,18.52,18.53,296000.0,18.54,18.54,18.52,18.53,296000.0
2015-03-10 15:25:00,18.53,18.53,18.49,18.49,554000.0,18.53,18.53,18.49,18.49,554000.0
2015-03-10 15:30:00,18.5,18.52,18.49,18.5,434000.0,18.5,18.52,18.49,18.5,434000.0
2015-03-10 15:35:00,18.5,18.52,18.5,18.51,416000.0,18.5,18.52,18.5,18.51,416000.0
2015-03-10 15:40:00,18.5,18.51,18.48,18.5,688000.0,18.5,18.51,18.48,18.5,688000.0
2015-03-10 15:45:00,18.5,18.5,18.48,18.49,636000.0,18.5,18.5,18.48,18.49,636000.0
2015-03-10 15:50:00,18.49,18.49,18.48,18.48,1156000.0,18.49,18.49,18.48,18.48,1156000.0
2015-03-10 15:55:00,18.49,18.52,18.48,18.48,4610000.0,18.49,18.52,18.48,18.48,4610000.0
2015-03-11 09:30:00,18.53,18.62,18.53,18.57,1576000.0,18.53,18.62,18.53,18.57,1576000.0
2015-03-11 09:35:00,18.57,18.64,18.54,18.57,854000.0,18.57,18.64,18.54,18.57,854000.0
2015-03-11 09:40:00,18.57,18.67,18.55,18.65,1056000.0,18.57,18.67,18.55,18.65,1056000.0
2015-03-11 09:45:00,18.65,18.66,18.61,18.61,614000.0,18.65,18.66,18.61,18.61,614000.0
2015-03-11 09:50:00,18.61,18.64,18.6,18.6,750000.0,18.61,18.64,18.6,18.6,750000.0
2015-03-11 09:55:00,18.6,18.62,18.57,18.6,442000.0,18.6,18.62,18.57,18.6,442000.0
2015-03-11 10:00:00,18.59,18.62,18.59,18.61,398000.0,18.59,18.62,18.59,18.61,398000.0
2015-03-11 10:05:00,18.61,18.65,18.6,18.62,678000.0,18.61,18.65,18.6,18.62,678000.0
2015-03-11 10:10:00,18.6,18.61,18.58,18.58,568000.0,18.6,18.61,18.58,18.58,568000.0
2015-03-11 10:15:00,18.58,18.59,18.55,18.56,686000.0,18.58,18.59,18.55,18.56,686000.0
2015-03-11 10:20:00,18.56,18.57,18.53,18.54,390000.0,18.56,18.57,18.53,18.54,390000.0
2015-03-11 10:25:00,18.53,18.54,18.5,18.53,1010000.0,18.53,18.54,18.5,18.53,1010000.0
2015-03-11 10:30:00,18.53,18.55,18.48,18.49,638000.0,18.53,18.55,18.48,18.49,638000.0
2015-03-11 10:35:00,18.48,18.49,18.46,18.49,524000.0,18.48,18.49,18.46,18.49,524000.0
2015-03-11 10:40:00,18.48,18.49,18.41,18.41,644000.0,18.48,18.49,18.41,18.41,644000.0
2015-03-11 10:45:00,18.43,18.46,18.41,18.46,680000.0,18.43,18.46,18.41,18.46,680000.0
2015-03-11 10:50:00,18.46,18.5,18.46,18.5,344000.0,18.46,18.5,18.46,18.5,344000.0
2015-03-11 10:55:00,18.5,18.52,18.49,18.49,490000.0,18.5,18.52,18.49,18.49,490000.0
2015-03-11 11:00:00,18.49,18.53,18.46,18.52,416000.0,18.49,18.53,18.46,18.52,416000.0
2015-03-11 11:05:00,18.51,18.51,18.48,18.48,420000.0,18.51,18.51,18.48,18.48,420000.0
2015-03-11 11:10:00,18.49,18.52,18.49,18.5,348000.0,18.49,18.52,18.49,18.5,348000.0
2015-03-11 11:15:00,18.49,18.53,18.49,18.5,378000.0,18.49,18.53,18.49,18.5,378000.0
2015-03-11 11:20:00,18.5,18.51,18.48,18.49,518000.0,18.5,18.51,18.48,18.49,518000.0
2015-03-11 11:25:00,18.49,18.55,18.49,18.54,272000.0,18.49,18.55,18.49,18.54,272000.0
2015-03-11 11:30:00,18.55,18.58,18.54,18.58,490000.0,18.55,18.58,18.54,18.58,490000.0
2015-03-11 11:35:00,18.58,18.58,18.54,18.54,678000.0,18.58,18.58,18.54,18.54,678000.0
2015-03-11 11:40:00,18.54,18.58,18.53,18.57,472000.0,18.54,18.58,18.53,18.57,472000.0
2015-03-11 11:45:00,18.57,18.57,18.55,18.56,168000.0,18.57,18.57,18.55,18.56,168000.0
2015-03-11 11:50:00,18.55,18.58,18.55,18.57,270000.0,18.55,18.58,18.55,18.57,270000.0
2015-03-11 11:55:00,18.57,18.58,18.56,18.57,498000.0,18.57,18.58,18.56,18.57,498000.0
2015-03-11 12:00:00,18.56,18.57,18.54,18.54,304000.0,18.56,18.57,18.54,18.54,304000.0
2015-03-11 12:05:00,18.54,18.55,18.52,18.53,220000.0,18.54,18.55,18.52,18.53,220000.0
2015-03-11 12:10:00,18.52,18.56,18.51,18.54,226000.0,18.52,18.56,18.51,18.54,226000.0
2015-03-11 12:15:00,18.54,18.55,18.53,18.54,556000.0,18.54,18.55,18.53,18.54,556000.0
2015-03-11 12:20:00,18.54,18.54,18.52,18.52,116000.0,18.54,18.54,18.52,18.52,116000.0
2015-03-11 12:25:00,18.51,18.54,18.51,18.54,166000.0,18.51,18.54,18.51,18.54,166000.0
2015-03-11 12:30:00,18.54,18.56,18.53,18.54,184000.0,18.54,18.56,18.53,18.54,184000.0
2015-03-11 12:35:00,18.54,18.56,18.53,18.56,154000.0,18.54,18.56,18.53,18.56,154000.0
2015-03-11 12:40:00,18.57,18.58,18.56,18.56,204000.0,18.57,18.58,18.56,18.56,204000.0
2015-03-11 12:45:00,18.57,18.57,18.54,18.54,164000.0,18.57,18.57,18.54,18.54,164000.0
2015-03-11 12:50:00,18.54,18.56,18.53,18.54,168000.0,18.54,18.56,18.53,18.54,168000.0
2015-03-11 12:55:00,18.54,18.55,18.52,18.53,162000.0,18.54,18.55,18.52,18.53,162000.0
2015-03-11 13:00:00,18.54,18.54,18.52,18.53,140000.0,18.54,18.54,18.52,18.53,140000.0
2015-03-11 13:05:00,18.53,18.54,18.52,18.52,214000.0,18.53,18.54,18.52,18.52,214000.0
2015-03-11 13:10:00,18.52,18.54,18.5,18.53,180000.0,18.52,18.54,18.5,18.53,180000.0
2015-03-11 13:15:00,18.53,18.54,18.51,18.51,106000.0,18.53,18.54,18.51,18.51,106000.0
2015-03-11 13:20:00,18.51,18.53,18.51,18.53,472000.0,18.51,18.53,18.51,18.53,472000.0
2015-03-11 13:25:00,18.53,18.53,18.5,18.5,548000.0,18.53,18.53,18.5,18.5,548000.0
2015-03-11 13:30:00,18.51,18.51,18.47,18.48,286000.0,18.51,18.51,18.47,18.48,286000.0
2015-03-11 13:35:00,18.47,18.48,18.45,18.45,220000.0,18.47,18.48,18.45,18.45,220000.0
2015-03-11 13:40:00,18.45,18.46,18.43,18.45,172000.0,18.45,18.46,18.43,18.45,172000.0
2015-03-11 13:45:00,18.45,18.45,18.41,18.41,284000.0,18.45,18.45,18.41,18.41,284000.0
2015-03-11 13:50:00,18.42,18.44,18.41,18.43,278000.0,18.42,18.44,18.41,18.43,278000.0
2015-03-11 13:55:00,18.43,18.46,18.43,18.45,210000.0,18.43,18.46,18.43,18.45,210000.0
2015-03-11 14:00:00,18.45,18.45,18.43,18.45,184000.0,18.45,18.45,18.43,18.45,184000.0
2015-03-11 14:05:00,18.45,18.47,18.44,18.47,216000.0,18.45,18.47,18.44,18.47,216000.0
2015-03-11 14:10:00,18.47,18.49,18.45,18.46,300000.0,18.47,18.49,18.45,18.46,300000.0
2015-03-11 14:15:00,18.46,18.5,18.44,18.49,308000.0,18.46,18.5,18.44,18.49,308000.0
2015-03-11 14:20:00,18.5,18.51,18.48,18.5,198000.0,18.5,18.51,18.48,18.5,198000.0
2015-03-11 14:25:00,18.5,18.51,18.49,18.49,190000.0,18.5,18.51,18.49,18.49,190000.0
2015-03-11 14:30:00,18.5,18.52,18.47,18.48,550000.0,18.5,18.52,18.47,18.48,550000.0
2015-03-11 14:35:00,18.48,18.51,18.46,18.49,362000.0,18.48,18.51,18.46,18.49,362000.0
2015-03-11 14:40:00,18.49,18.49,18.46,18.47,170000.0,18.49,18.49,18.46,18.47,170000.0
2015-03-11 14:45:00,18.46,18.48,18.45,18.48,184000.0,18.46,18.48,18.45,18.48,184000.0
2015-03-11 14:50:00,18.48,18.48,18.46,18.47,176000.0,18.48,18.48,18.46,18.47,176000.0
2015-03-11 14:55:00,18.47,18.47,18.45,18.45,484000.0,18.47,18.47,18.45,18.45,484000.0
2015-03-11 15:00:00,18.45,18.46,18.43,18.45,284000.0,18.45,18.46,18.43,18.45,284000.0
2015-03-11 15:05:00,18.44,18.45,18.43,18.43,382000.0,18.44,18.45,18.43,18.43,382000.0
2015-03-11 15:10:00,18.43,18.43,18.39,18.39,608000.0,18.43,18.43,18.39,18.39,608000.0
2015-03-11 15:15:00,18.39,18.41,18.39,18.4,414000.0,18.39,18.41,18.39,18.4,414000.0
2015-03-11 15:20:00,18.4,18.4,18.37,18.37,690000.0,18.4,18.4,18.37,18.37,690000.0
2015-03-11 15:25:00,18.37,18.38,18.35,18.36,370000.0,18.37,18.38,18.35,18.36,370000.0
2015-03-11 15:30:00,18.35,18.36,18.34,18.36,570000.0,18.35,18.36,18.34,18.36,570000.0
2015-03-11 15:35:00,18.36,18.39,18.35,18.35,538000.0,18.36,18.39,18.35,18.35,538000.0
2015-03-11 15:40:00,18.35,18.37,18.34,18.37,768000.0,18.35,18.37,18.34,18.37,768000.0
2015-03-11 15:45:00,18.37,18.37,18.35,18.36,566000.0,18.37,18.37,18.35,18.36,566000.0
2015-03-11 15:50:00,18.36,18.36,18.31,18.32,1540000.0,18.36,18.36,18.31,18.32,1540000.0
2015-03-11 15:55:00,18.32,18.35,18.31,18.32,2580000.0,18.32,18.35,18.31,18.32,2580000.0
2015-03-12 09:30:00,18.41,18.54,18.38,18.5,1672000.0,18.41,18.54,18.38,18.5,1672000.0
2015-03-12 09:35:00,18.5,18.56,18.49,18.51,1246000.0,18.5,18.56,18.49,18.51,1246000.0
2015-03-12 09:40:00,18.52,18.54,18.52,18.52,960000.0,18.52,18.54,18.52,18.52,960000.0
2015-03-12 09:45:00,18.52,18.55,18.48,18.55,562000.0,18.52,18.55,18.48,18.55,562000.0
2015-03-12 09:50:00,18.55,18.59,18.52,18.58,946000.0,18.55,18.59,18.52,18.58,946000.0
2015-03-12 09:55:00,18.58,18.58,18.56,18.57,510000.0,18.58,18.58,18.56,18.57,510000.0
2015-03-12 10:00:00,18.57,18.58,18.55,18.57,600000.0,18.57,18.58,18.55,18.57,600000.0
2015-03-12 10:05:00,18.57,18.58,18.55,18.57,514000.0,18.57,18.58,18.55,18.57,514000.0
2015-03-12 10:10:00,18.57,18.61,18.57,18.6,808000.0,18.57,18.61,18.57,18.6,808000.0
2015-03-12 10:15:00,18.6,18.61,18.6,18.6,696000.0,18.6,18.61,18.6,18.6,696000.0
2015-03-12 10:20:00,18.61,18.64,18.6,18.64,574000.0,18.61,18.64,18.6,18.64,574000.0
2015-03-12 10:25:00,18.64,18.65,18.63,18.64,1056000.0,18.64,18.65,18.63,18.64,1056000.0
2015-03-12 10:30:00,18.64,18.66,18.63,18.65,412000.0,18.64,18.66,18.63,18.65,412000.0
2015-03-12 10:35:00,18.65,18.66,18.63,18.66,876000.0,18.65,18.66,18.63,18.66,876000.0
2015-03-12 10:40:00,18.66,18.67,18.63,18.64,404000.0,18.66,18.67,18.63,18.64,404000.0
2015-03-12 10:45:00,18.64,18.65,18.63,18.64,694000.0,18.64,18.65,18.63,18.64,694000.0
2015-03-12 10:50:00,18.64,18.65,18.61,18.61,290000.0,18.64,18.65,18.61,18.61,290000.0
2015-03-12 10:55:00,18.62,18.63,18.58,18.58,744000.0,18.62,18.63,18.58,18.58,744000.0
2015-03-12 11:00:00,18.58,18.6,18.57,18.59,620000.0,18.58,18.6,18.57,18.59,620000.0
2015-03-12 11:05:00,18.59,18.6,18.58,18.58,344000.0,18.59,18.6,18.58,18.58,344000.0
2015-03-12 11:10:00,18.58,18.6,18.58,18.6,420000.0,18.58,18.6,18.58,18.6,420000.0
2015-03-12 11:15:00,18.6,18.65,18.59,18.65,724000.0,18.6,18.65,18.59,18.65,724000.0
2015-03-12 11:20:00,18.65,18.65,18.63,18.65,442000.0,18.65,18.65,18.63,18.65,442000.0
2015-03-12 11:25:00,18.65,18.65,18.64,18.65,266000.0,18.65,18.65,18.64,18.65,266000.0
2015-03-12 11:30:00,18.65,18.66,18.64,18.65,586000.0,18.65,18.66,18.64,18.65,586000.0
2015-03-12 11:35:00,18.65,18.66,18.64,18.65,412000.0,18.65,18.66,18.64,18.65,412000.0
2015-03-12 11:40:00,18.65,18.65,18.64,18.65,372000.0,18.65,18.65,18.64,18.65,372000.0
2015-03-12 11:45:00,18.65,18.66,18.65,18.65,602000.0,18.65,18.66,18.65,18.65,602000.0
2015-03-12 11:50:00,18.65,18.69,18.65,18.68,956000.0,18.65,18.69,18.65,18.68,956000.0
2015-03-12 11:55:00,18.68,18.69,18.66,18.67,838000.0,18.68,18.69,18.66,18.67,838000.0
2015-03-12 12:00:00,18.67,18.67,18.62,18.63,408000.0,18.67,18.67,18.62,18.63,408000.0
2015-03-12 12:05:00,18.63,18.64,18.63,18.64,158000.0,18.63,18.64,18.63,18.64,158000.0
2015-03-12 12:10:00,18.63,18.64,18.63,18.64,472000.0,18.63,18.64,18.63,18.64,472000.0
2015-03-12 12:15:00,18.64,18.67,18.64,18.66,116000.0,18.64,18.67,18.64,18.66,116000.0
2015-03-12 12:20:00,18.67,18.67,18.65,18.67,116000.0,18.67,18.67,18.65,18.67,116000.0
2015-03-12 12:25:00,18.66,18.67,18.66,18.66,142000.0,18.66,18.67,18.66,18.66,142000.0
2015-03-12 12:30:00,18.66,18.68,18.66,18.68,720000.0,18.66,18.68,18.66,18.68,720000.0
2015-03-12 12:35:00,18.68,18.69,18.65,18.68,536000.0,18.68,18.69,18.65,18.68,536000.0
2015-03-12 12:40:00,18.67,18.67,18.65,18.65,182000.0,18.67,18.67,18.65,18.65,182000.0
2015-03-12 12:45:00,18.65,18.67,18.65,18.67,160000.0,18.65,18.67,18.65,18.67,160000.0
2015-03-12 12:50:00,18.67,18.68,18.67,18.68,344000.0,18.67,18.68,18.67,18.68,344000.0
2015-03-12 12:55:00,18.68,18.68,18.67,18.68,178000.0,18.68,18.68,18.67,18.68,178000.0
2015-03-12 13:00:00,18.68,18.68,18.67,18.67,330000.0,18.68,18.68,18.67,18.67,330000.0
2015-03-12 13:05:00,18.67,18.7,18.67,18.69,1122000.0,18.67,18.7,18.67,18.69,1122000.0
2015-03-12 13:10:00,18.69,18.7,18.67,18.68,780000.0,18.69,18.7,18.67,18.68,780000.0
2015-03-12 13:15:00,18.68,18.69,18.67,18.68,438000.0,18.68,18.69,18.67,18.68,438000.0
2015-03-12 13:20:00,18.68,18.71,18.68,18.68,636000.0,18.68,18.71,18.68,18.68,636000.0
2015-03-12 13:25:00,18.69,18.71,18.69,18.7,432000.0,18.69,18.71,18.69,18.7,432000.0
2015-03-12 13:30:00,18.7,18.7,18.67,18.67,832000.0,18.7,18.7,18.67,18.67,832000.0
2015-03-12 13:35:00,18.67,18.68,18.67,18.67,196000.0,18.67,18.68,18.67,18.67,196000.0
2015-03-12 13:40:00,18.67,18.7,18.67,18.7,128000.0,18.67,18.7,18.67,18.7,128000.0
2015-03-12 13:45:00,18.69,18.7,18.68,18.69,196000.0,18.69,18.7,18.68,18.69,196000.0
2015-03-12 13:50:00,18.69,18.69,18.68,18.69,124000.0,18.69,18.69,18.68,18.69,124000.0
2015-03-12 13:55:00,18.69,18.7,18.68,18.69,180000.0,18.69,18.7,18.68,18.69,180000.0
2015-03-12 14:00:00,18.69,18.69,18.65,18.65,288000.0,18.69,18.69,18.65,18.65,288000.0
2015-03-12 14:05:00,18.65,18.68,18.65,18.67,574000.0,18.65,18.68,18.65,18.67,574000.0
2015-03-12 14:10:00,18.67,18.67,18.66,18.67,112000.0,18.67,18.67,18.66,18.67,112000.0
2015-03-12 14:15:00,18.66,18.67,18.66,18.66,248000.0,18.66,18.67,18.66,18.66,248000.0
2015-03-12 14:20:00,18.66,18.66,18.65,18.66,174000.0,18.66,18.66,18.65,18.66,174000.0
2015-03-12 14:25:00,18.66,18.67,18.65,18.66,202000.0,18.66,18.67,18.65,18.66,202000.0
2015-03-12 14:30:00,18.66,18.67,18.64,18.65,468000.0,18.66,18.67,18.64,18.65,468000.0
2015-03-12 14:35:00,18.65,18.66,18.64,18.65,246000.0,18.65,18.66,18.64,18.65,246000.0
2015-03-12 14:40:00,18.64,18.65,18.63,18.65,300000.0,18.64,18.65,18.63,18.65,300000.0
2015-03-12 14:45:00,18.65,18.67,18.65,18.65,172000.0,18.65,18.67,18.65,18.65,172000.0
2015-03-12 14:50:00,18.66,18.67,18.65,18.66,342000.0,18.66,18.67,18.65,18.66,342000.0
2015-03-12 14:55:00,18.66,18.71,18.66,18.71,674000.0,18.66,18.71,18.66,18.71,674000.0
2015-03-12 15:00:00,18.71,18.71,18.68,18.69,530000.0,18.71,18.71,18.68,18.69,530000.0
2015-03-12 15:05:00,18.69,18.69,18.68,18.69,382000.0,18.69,18.69,18.68,18.69,382000.0
2015-03-12 15:10:00,18.69,18.7,18.69,18.69,452000.0,18.69,18.7,18.69,18.69,452000.0
2015-03-12 15:15:00,18.69,18.71,18.68,18.7,426000.0,18.69,18.71,18.68,18.7,426000.0
2015-03-12 15:20:00,18.7,18.72,18.7,18.72,500000.0,18.7,18.72,18.7,18.72,500000.0
2015-03-12 15:25:00,18.72,18.74,18.71,18.72,1110000.0,18.72,18.74,18.71,18.72,1110000.0
2015-03-12 15:30:00,18.72,18.75,18.71,18.73,674000.0,18.72,18.75,18.71,18.73,674000.0
2015-03-12 15:35:00,18.73,18.75,18.72,18.74,968000.0,18.73,18.75,18.72,18.74,968000.0
2015-03-12 15:40:00,18.74,18.76,18.73,18.76,546000.0,18.74,18.76,18.73,18.76,546000.0
2015-03-12 15:45:00,18.76,18.78,18.76,18.77,1050000.0,18.76,18.78,18.76,18.77,1050000.0
2015-03-12 15:50:00,18.77,18.77,18.74,18.75,1212000.0,18.77,18.77,18.74,18.75,1212000.0
2015-03-12 15:55:00,18.75,18.75,18.71,18.71,2812000.0,18.75,18.75,18.71,18.71,2812000.0
2015-03-13 09:30:00,18.58,18.65,18.53,18.58,1934000.0,18.58,18.65,18.53,18.58,1934000.0
2015-03-13 09:35:00,18.59,18.7,18.55,18.69,960000.0,18.59,18.7,18.55,18.69,960000.0
2015-03-13 09:40:00,18.69,18.7,18.59,18.61,468000.0,18.69,18.7,18.59,18.61,468000.0
2015-03-13 09:45:00,18.61,18.69,18.6,18.64,816000.0,18.61,18.69,18.6,18.64,816000.0
2015-03-13 09:50:00,18.64,18.65,18.57,18.59,538000.0,18.64,18.65,18.57,18.59,538000.0
2015-03-13 09:55:00,18.6,18.6,18.55,18.57,446000.0,18.6,18.6,18.55,18.57,446000.0
2015-03-13 10:00:00,18.57,18.57,18.5,18.5,916000.0,18.57,18.57,18.5,18.5,916000.0
2015-03-13 10:05:00,18.5,18.52,18.46,18.47,686000.0,18.5,18.52,18.46,18.47,686000.0
2015-03-13 10:10:00,18.45,18.52,18.45,18.52,716000.0,18.45,18.52,18.45,18.52,716000.0
2015-03-13 10:15:00,18.52,18.52,18.5,18.51,274000.0,18.52,18.52,18.5,18.51,274000.0
2015-03-13 10:20:00,18.51,18.52,18.47,18.5,584000.0,18.51,18.52,18.47,18.5,584000.0
2015-03-13 10:25:00,18.5,18.51,18.45,18.47,558000.0,18.5,18.51,18.45,18.47,558000.0
2015-03-13 10:30:00,18.47,18.48,18.46,18.48,434000.0,18.47,18.48,18.46,18.48,434000.0
2015-03-13 10:35:00,18.49,18.53,18.47,18.53,412000.0,18.49,18.53,18.47,18.53,412000.0
2015-03-13 10:40:00,18.52,18.53,18.47,18.47,442000.0,18.52,18.53,18.47,18.47,442000.0
2015-03-13 10:45:00,18.47,18.5,18.46,18.5,292000.0,18.47,18.5,18.46,18.5,292000.0
2015-03-13 10:50:00,18.5,18.5,18.45,18.46,724000.0,18.5,18.5,18.45,18.46,724000.0
2015-03-13 10:55:00,18.46,18.49,18.44,18.45,712000.0,18.46,18.49,18.44,18.45,712000.0
2015-03-13 11:00:00,18.45,18.46,18.44,18.44,466000.0,18.45,18.46,18.44,18.44,466000.0
2015-03-13 11:05:00,18.44,18.45,18.41,18.45,538000.0,18.44,18.45,18.41,18.45,538000.0
2015-03-13 11:10:00,18.45,18.46,18.44,18.46,380000.0,18.45,18.46,18.44,18.46,380000.0
2015-03-13 11:15:00,18.45,18.46,18.41,18.42,802000.0,18.45,18.46,18.41,18.42,802000.0
2015-03-13 11:20:00,18.41,18.44,18.41,18.43,360000.0,18.41,18.44,18.41,18.43,360000.0
2015-03-13 11:25:00,18.43,18.44,18.41,18.41,342000.0,18.43,18.44,18.41,18.41,342000.0
2015-03-13 11:30:00,18.41,18.43,18.4,18.42,404000.0,18.41,18.43,18.4,18.42,404000.0
2015-03-13 11:35:00,18.42,18.45,18.4,18.45,480000.0,18.42,18.45,18.4,18.45,480000.0
2015-03-13 11:40:00,18.45,18.45,18.43,18.44,306000.0,18.45,18.45,18.43,18.44,306000.0
2015-03-13 11:45:00,18.44,18.45,18.42,18.45,564000.0,18.44,18.45,18.42,18.45,564000.0
2015-03-13 11:50:00,18.45,18.46,18.43,18.46,592000.0,18.45,18.46,18.43,18.46,592000.0
2015-03-13 11:55:00,18.45,18.45,18.43,18.45,214000.0,18.45,18.45,18.43,18.45,214000.0
2015-03-13 12:00:00,18.45,18.45,18.42,18.43,362000.0,18.45,18.45,18.42,18.43,362000.0
2015-03-13 12:05:00,18.42,18.44,18.41,18.42,412000.0,18.42,18.44,18.41,18.42,412000.0
2015-03-13 12:10:00,18.41,18.43,18.41,18.43,292000.0,18.41,18.43,18.41,18.43,292000.0
2015-03-13 12:15:00,18.43,18.43,18.39,18.4,502000.0,18.43,18.43,18.39,18.4,502000.0
2015-03-13 12:20:00,18.4,18.42,18.39,18.42,232000.0,18.4,18.42,18.39,18.42,232000.0
2015-03-13 12:25:00,18.41,18.42,18.4,18.41,164000.0,18.41,18.42,18.4,18.41,164000.0
2015-03-13 12:30:00,18.42,18.45,18.41,18.43,146000.0,18.42,18.45,18.41,18.43,146000.0
2015-03-13 12:35:00,18.42,18.45,18.42,18.43,170000.0,18.42,18.45,18.42,18.43,170000.0
2015-03-13 12:40:00,18.43,18.45,18.43,18.44,274000.0,18.43,18.45,18.43,18.44,274000.0
2015-03-13 12:45:00,18.45,18.47,18.45,18.47,448000.0,18.45,18.47,18.45,18.47,448000.0
2015-03-13 12:50:00,18.47,18.48,18.45,18.46,246000.0,18.47,18.48,18.45,18.46,246000.0
2015-03-13 12:55:00,18.47,18.48,18.46,18.48,280000.0,18.47,18.48,18.46,18.48,280000.0
2015-03-13 13:00:00,18.48,18.48,18.46,18.47,242000.0,18.48,18.48,18.46,18.47,242000.0
2015-03-13 13:05:00,18.47,18.48,18.46,18.46,270000.0,18.47,18.48,18.46,18.46,270000.0
2015-03-13 13:10:00,18.46,18.46,18.43,18.43,362000.0,18.46,18.46,18.43,18.43,362000.0
2015-03-13 13:15:00,18.43,18.44,18.42,18.44,242000.0,18.43,18.44,18.42,18.44,242000.0
2015-03-13 13:20:00,18.43,18.44,18.41,18.41,236000.0,18.43,18.44,18.41,18.41,236000.0
2015-03-13 13:25:00,18.41,18.41,18.37,18.39,394000.0,18.41,18.41,18.37,18.39,394000.0
2015-03-13 13:30:00,18.39,18.39,18.36,18.36,230000.0,18.39,18.39,18.36,18.36,230000.0
2015-03-13 13:35:00,18.37,18.38,18.36,18.36,332000.0,18.37,18.38,18.36,18.36,332000.0
2015-03-13 13:40:00,18.37,18.39,18.37,18.39,384000.0,18.37,18.39,18.37,18.39,384000.0
2015-03-13 13:45:00,18.39,18.42,18.37,18.41,340000.0,18.39,18.42,18.37,18.41,340000.0
2015-03-13 13:50:00,18.41,18.41,18.39,18.4,220000.0,18.41,18.41,18.39,18.4,220000.0
2015-03-13 13:55:00,18.4,18.4,18.36,18.37,468000.0,18.4,18.4,18.36,18.37,468000.0
2015-03-13 14:00:00,18.37,18.38,18.35,18.37,236000.0,18.37,18.38,18.35,18.37,236000.0
2015-03-13 14:05:00,18.37,18.38,18.35,18.36,184000.0,18.37,18.38,18.35,18.36,184000.0
2015-03-13 14:10:00,18.36,18.37,18.35,18.36,456000.0,18.36,18.37,18.35,18.36,456000.0
2015-03-13 14:15:00,18.37,18.37,18.35,18.36,226000.0,18.37,18.37,18.35,18.36,226000.0
2015-03-13 14:20:00,18.36,18.36,18.34,18.35,262000.0,18.36,18.36,18.34,18.35,262000.0
2015-03-13 14:25:00,18.35,18.38,18.35,18.38,236000.0,18.35,18.38,18.35,18.38,236000.0
2015-03-13 14:30:00,18.38,18.39,18.37,18.37,210000.0,18.38,18.39,18.37,18.37,210000.0
2015-03-13 14:35:00,18.37,18.37,18.35,18.36,288000.0,18.37,18.37,18.35,18.36,288000.0
2015-03-13 14:40:00,18.35,18.35,18.33,18.35,258000.0,18.35,18.35,18.33,18.35,258000.0
2015-03-13 14:45:00,18.34,18.38,18.34,18.35,236000.0,18.34,18.38,18.34,18.35,236000.0
2015-03-13 14:50:00,18.36,18.37,18.34,18.34,226000.0,18.36,18.37,18.34,18.34,226000.0
2015-03-13 14:55:00,18.34,18.37,18.34,18.37,154000.0,18.34,18.37,18.34,18.37,154000.0
2015-03-13 15:00:00,18.37,18.38,18.35,18.35,470000.0,18.37,18.38,18.35,18.35,470000.0
2015-03-13 15:05:00,18.36,18.36,18.35,18.35,290000.0,18.36,18.36,18.35,18.35,290000.0
2015-03-13 15:10:00,18.35,18.4,18.35,18.39,686000.0,18.35,18.4,18.35,18.39,686000.0
2015-03-13 15:15:00,18.4,18.45,18.39,18.44,934000.0,18.4,18.45,18.39,18.44,934000.0
2015-03-13 15:20:00,18.44,18.47,18.43,18.47,530000.0,18.44,18.47,18.43,18.47,530000.0
2015-03-13 15:25:00,18.46,18.48,18.45,18.48,636000.0,18.46,18.48,18.45,18.48,636000.0
2015-03-13 15:30:00,18.48,18.49,18.47,18.47,720000.0,18.48,18.49,18.47,18.47,720000.0
2015-03-13 15:35:00,18.47,18.5,18.47,18.5,602000.0,18.47,18.5,18.47,18.5,602000.0
2015-03-13 15:40:00,18.5,18.53,18.5,18.51,968000.0,18.5,18.53,18.5,18.51,968000.0
2015-03-13 15:45:00,18.52,18.54,18.51,18.53,1050000.0,18.52,18.54,18.51,18.53,1050000.0
2015-03-13 15:50:00,18.53,18.57,18.53,18.56,1904000.0,18.53,18.57,18.53,18.56,1904000.0
2015-03-13 15:55:00,18.56,18.58,18.52,18.53,4412000.0,18.56,18.58,18.52,18.53,4412000.0
2015-03-16 09:30:00,18.52,18.53,18.4,18.44,1794000.0,18.52,18.53,18.4,18.44,1794000.0
2015-03-16 09:35:00,18.44,18.5,18.42,18.46,1610000.0,18.44,18.5,18.42,18.46,1610000.0
2015-03-16 09:40:00,18.46,18.46,18.38,18.42,1198000.0,18.46,18.46,18.38,18.42,1198000.0
2015-03-16 09:45:00,18.42,18.43,18.34,18.35,1466000.0,18.42,18.43,18.34,18.35,1466000.0
2015-03-16 09:50:00,18.35,18.42,18.35,18.42,1338000.0,18.35,18.42,18.35,18.42,1338000.0
2015-03-16 09:55:00,18.42,18.48,18.38,18.48,926000.0,18.42,18.48,18.38,18.48,926000.0
2015-03-16 10:00:00,18.47,18.58,18.46,18.55,1140000.0,18.47,18.58,18.46,18.55,1140000.0
2015-03-16 10:05:00,18.56,18.6,18.56,18.57,716000.0,18.56,18.6,18.56,18.57,716000.0
2015-03-16 10:10:00,18.57,18.59,18.53,18.53,942000.0,18.57,18.59,18.53,18.53,942000.0
2015-03-16 10:15:00,18.53,18.56,18.53,18.54,592000.0,18.53,18.56,18.53,18.54,592000.0
2015-03-16 10:20:00,18.54,18.55,18.5,18.5,786000.0,18.54,18.55,18.5,18.5,786000.0
2015-03-16 10:25:00,18.5,18.51,18.47,18.49,614000.0,18.5,18.51,18.47,18.49,614000.0
2015-03-16 10:30:00,18.49,18.52,18.48,18.5,360000.0,18.49,18.52,18.48,18.5,360000.0
2015-03-16 10:35:00,18.5,18.52,18.49,18.51,790000.0,18.5,18.52,18.49,18.51,790000.0
2015-03-16 10:40:00,18.5,18.57,18.5,18.57,532000.0,18.5,18.57,18.5,18.57,532000.0
2015-03-16 10:45:00,18.57,18.6,18.57,18.6,352000.0,18.57,18.6,18.57,18.6,352000.0
2015-03-16 10:50:00,18.6,18.62,18.6,18.61,486000.0,18.6,18.62,18.6,18.61,486000.0
2015-03-16 10:55:00,18.62,18.62,18.6,18.61,330000.0,18.62,18.62,18.6,18.61,330000.0
2015-03-16 11:00:00,18.61,18.62,18.59,18.59,542000.0,18.61,18.62,18.59,18.59,542000.0
2015-03-16 11:05:00,18.6,18.62,18.59,18.6,478000.0,18.6,18.62,18.59,18.6,478000.0
2015-03-16 11:10:00,18.61,18.68,18.6,18.66,620000.0,18.61,18.68,18.6,18.66,620000.0
2015-03-16 11:15:00,18.66,18.66,18.63,18.63,190000.0,18.66,18.66,18.63,18.63,190000.0
2015-03-16 11:20:00,18.63,18.65,18.63,18.64,236000.0,18.63,18.65,18.63,18.64,236000.0
2015-03-16 11:25:00,18.64,18.66,18.62,18.63,286000.0,18.64,18.66,18.62,18.63,286000.0
2015-03-16 11:30:00,18.63,18.64,18.63,18.63,98000.0,18.63,18.64,18.63,18.63,98000.0
2015-03-16 11:35:00,18.63,18.64,18.63,18.63,328000.0,18.63,18.64,18.63,18.63,328000.0
2015-03-16 11:40:00,18.63,18.64,18.61,18.61,246000.0,18.63,18.64,18.61,18.61,246000.0
2015-03-16 11:45:00,18.61,18.62,18.6,18.61,126000.0,18.61,18.62,18.6,18.61,126000.0
2015-03-16 11:50:00,18.61,18.65,18.6,18.64,206000.0,18.61,18.65,18.6,18.64,206000.0
2015-03-16 11:55:00,18.64,18.64,18.62,18.62,298000.0,18.64,18.64,18.62,18.62,298000.0
2015-03-16 12:00:00,18.62,18.64,18.61,18.61,568000.0,18.62,18.64,18.61,18.61,568000.0
2015-03-16 12:05:00,18.61,18.62,18.59,18.6,214000.0,18.61,18.62,18.59,18.6,214000.0
2015-03-16 12:10:00,18.6,18.6,18.56,18.58,386000.0,18.6,18.6,18.56,18.58,386000.0
2015-03-16 12:15:00,18.58,18.61,18.58,18.59,200000.0,18.58,18.61,18.58,18.59,200000.0
2015-03-16 12:20:00,18.59,18.59,18.57,18.58,294000.0,18.59,18.59,18.57,18.58,294000.0
2015-03-16 12:25:00,18.57,18.59,18.57,18.58,200000.0,18.57,18.59,18.57,18.58,200000.0
2015-03-16 12:30:00,18.57,18.58,18.57,18.58,94000.0,18.57,18.58,18.57,18.58,94000.0
2015-03-16 12:35:00,18.58,18.6,18.58,18.59,94000.0,18.58,18.6,18.58,18.59,94000.0
2015-03-16 12:40:00,18.59,18.62,18.59,18.6,182000.0,18.59,18.62,18.59,18.6,182000.0
2015-03-16 12:45:00,18.6,18.62,18.6,18.6,350000.0,18.6,18.62,18.6,18.6,350000.0
2015-03-16 12:50:00,18.59,18.62,18.59,18.62,366000.0,18.59,18.62,18.59,18.62,366000.0
2015-03-16 12:55:00,18.61,18.61,18.58,18.6,168000.0,18.61,18.61,18.58,18.6,168000.0
2015-03-16 13:00:00,18.59,18.59,18.56,18.57,162000.0,18.59,18.59,18.56,18.57,162000.0
2015-03-16 13:05:00,18.56,18.59,18.55,18.59,308000.0,18.56,18.59,18.55,18.59,308000.0
2015-03-16 13:10:00,18.58,18.62,18.58,18.61,306000.0,18.58,18.62,18.58,18.61,306000.0
2015-03-16 13:15:00,18.61,18.62,18.6,18.61,104000.0,18.61,18.62,18.6,18.61,104000.0
2015-03-16 13:20:00,18.61,18.62,18.6,18.61,274000.0,18.61,18.62,18.6,18.61,274000.0
2015-03-16 13:25:00,18.61,18.63,18.61,18.61,252000.0,18.61,18.63,18.61,18.61,252000.0
2015-03-16 13:30:00,18.62,18.62,18.61,18.61,388000.0,18.62,18.62,18.61,18.61,388000.0
2015-03-16 13:35:00,18.61,18.63,18.61,18.62,126000.0,18.61,18.63,18.61,18.62,126000.0
2015-03-16 13:40:00,18.62,18.63,18.62,18.63,148000.0,18.62,18.63,18.62,18.63,148000.0
2015-03-16 13:45:00,18.63,18.63,18.62,18.63,142000.0,18.63,18.63,18.62,18.63,142000.0
2015-03-16 13:50:00,18.63,18.63,18.62,18.62,314000.0,18.63,18.63,18.62,18.62,314000.0
2015-03-16 13:55:00,18.62,18.64,18.62,18.64,302000.0,18.62,18.64,18.62,18.64,302000.0
2015-03-16 14:00:00,18.64,18.64,18.62,18.62,418000.0,18.64,18.64,18.62,18.62,418000.0
2015-03-16 14:05:00,18.63,18.64,18.62,18.64,536000.0,18.63,18.64,18.62,18.64,536000.0
2015-03-16 14:10:00,18.63,18.64,18.63,18.63,156000.0,18.63,18.64,18.63,18.63,156000.0
2015-03-16 14:15:00,18.63,18.64,18.63,18.64,284000.0,18.63,18.64,18.63,18.64,284000.0
2015-03-16 14:20:00,18.64,18.65,18.63,18.65,194000.0,18.64,18.65,18.63,18.65,194000.0
2015-03-16 14:25:00,18.65,18.65,18.63,18.64,302000.0,18.65,18.65,18.63,18.64,302000.0
2015-03-16 14:30:00,18.65,18.66,18.64,18.66,206000.0,18.65,18.66,18.64,18.66,206000.0
2015-03-16 14:35:00,18.66,18.66,18.65,18.65,100000.0,18.66,18.66,18.65,18.65,100000.0
2015-03-16 14:40:00,18.65,18.68,18.65,18.68,234000.0,18.65,18.68,18.65,18.68,234000.0
2015-03-16 14:45:00,18.68,18.69,18.66,18.66,400000.0,18.68,18.69,18.66,18.66,400000.0
2015-03-16 14:50:00,18.66,18.67,18.64,18.66,346000.0,18.66,18.67,18.64,18.66,346000.0
2015-03-16 14:55:00,18.66,18.67,18.65,18.65,662000.0,18.66,18.67,18.65,18.65,662000.0
2015-03-16 15:00:00,18.65,18.68,18.65,18.68,720000.0,18.65,18.68,18.65,18.68,720000.0
2015-03-16 15:05:00,18.68,18.69,18.67,18.68,332000.0,18.68,18.69,18.67,18.68,332000.0
2015-03-16 15:10:00,18.68,18.7,18.67,18.68,262000.0,18.68,18.7,18.67,18.68,262000.0
2015-03-16 15:15:00,18.69,18.69,18.67,18.68,174000.0,18.69,18.69,18.67,18.68,174000.0
2015-03-16 15:20:00,18.68,18.68,18.66,18.67,358000.0,18.68,18.68,18.66,18.67,358000.0
2015-03-16 15:25:00,18.67,18.67,18.65,18.66,302000.0,18.67,18.67,18.65,18.66,302000.0
2015-03-16 15:30:00,18.66,18.68,18.66,18.68,408000.0,18.66,18.68,18.66,18.68,408000.0
2015-03-16 15:35:00,18.68,18.68,18.67,18.67,288000.0,18.68,18.68,18.67,18.67,288000.0
2015-03-16 15:40:00,18.67,18.68,18.67,18.68,418000.0,18.67,18.68,18.67,18.68,418000.0
2015-03-16 15:45:00,18.68,18.69,18.66,18.68,452000.0,18.68,18.69,18.66,18.68,452000.0
2015-03-16 15:50:00,18.68,18.68,18.67,18.67,938000.0,18.68,18.68,18.67,18.67,938000.0
2015-03-16 15:55:00,18.67,18.68,18.65,18.67,1406000.0,18.67,18.68,18.65,18.67,1406000.0
2015-03-17 09:30:00,18.56,18.6,18.52,18.56,2118000.0,18.56,18.6,18.52,18.56,2118000.0
2015-03-17 09:35:00,18.6,18.62,18.54,18.55,690000.0,18.6,18.62,18.54,18.55,690000.0
2015-03-17 09:40:00,18.55,18.57,18.48,18.57,1288000.0,18.55,18.57,18.48,18.57,1288000.0
2015-03-17 09:45:00,18.57,18.57,18.5,18.51,794000.0,18.57,18.57,18.5,18.51,794000.0
2015-03-17 09:50:00,18.51,18.6,18.5,18.59,608000.0,18.51,18.6,18.5,18.59,608000.0
2015-03-17 09:55:00,18.59,18.63,18.57,18.63,836000.0,18.59,18.63,18.57,18.63,836000.0
2015-03-17 10:00:00,18.62,18.63,18.54,18.57,532000.0,18.62,18.63,18.54,18.57,532000.0
2015-03-17 10:05:00,18.57,18.58,18.55,18.55,254000.0,18.57,18.58,18.55,18.55,254000.0
2015-03-17 10:10:00,18.56,18.6,18.54,18.56,468000.0,18.56,18.6,18.54,18.56,468000.0
2015-03-17 10:15:00,18.56,18.62,18.56,18.61,824000.0,18.56,18.62,18.56,18.61,824000.0
2015-03-17 10:20:00,18.6,18.6,18.55,18.56,380000.0,18.6,18.6,18.55,18.56,380000.0
2015-03-17 10:25:00,18.56,18.57,18.55,18.57,342000.0,18.56,18.57,18.55,18.57,342000.0
2015-03-17 10:30:00,18.56,18.59,18.56,18.57,212000.0,18.56,18.59,18.56,18.57,212000.0
2015-03-17 10:35:00,18.55,18.56,18.54,18.55,726000.0,18.55,18.56,18.54,18.55,726000.0
2015-03-17 10:40:00,18.55,18.58,18.54,18.57,468000.0,18.55,18.58,18.54,18.57,468000.0
2015-03-17 10:45:00,18.57,18.58,18.56,18.58,272000.0,18.57,18.58,18.56,18.58,272000.0
2015-03-17 10:50:00,18.58,18.61,18.56,18.61,280000.0,18.58,18.61,18.56,18.61,280000.0
2015-03-17 10:55:00,18.6,18.64,18.57,18.57,594000.0,18.6,18.64,18.57,18.57,594000.0
2015-03-17 11:00:00,18.57,18.58,18.53,18.55,730000.0,18.57,18.58,18.53,18.55,730000.0
2015-03-17 11:05:00,18.56,18.56,18.52,18.54,608000.0,18.56,18.56,18.52,18.54,608000.0
2015-03-17 11:10:00,18.54,18.55,18.54,18.55,196000.0,18.54,18.55,18.54,18.55,196000.0
2015-03-17 11:15:00,18.55,18.55,18.5,18.52,504000.0,18.55,18.55,18.5,18.52,504000.0
2015-03-17 11:20:00,18.52,18.53,18.51,18.51,290000.0,18.52,18.53,18.51,18.51,290000.0
2015-03-17 11:25:00,18.51,18.56,18.51,18.54,628000.0,18.51,18.56,18.51,18.54,628000.0
2015-03-17 11:30:00,18.53,18.53,18.52,18.53,116000.0,18.53,18.53,18.52,18.53,116000.0
2015-03-17 11:35:00,18.53,18.54,18.52,18.53,144000.0,18.53,18.54,18.52,18.53,144000.0
2015-03-17 11:40:00,18.53,18.56,18.53,18.55,234000.0,18.53,18.56,18.53,18.55,234000.0
2015-03-17 11:45:00,18.55,18.55,18.53,18.54,138000.0,18.55,18.55,18.53,18.54,138000.0
2015-03-17 11:50:00,18.54,18.55,18.52,18.55,382000.0,18.54,18.55,18.52,18.55,382000.0
2015-03-17 11:55:00,18.55,18.6,18.55,18.6,838000.0,18.55,18.6,18.55,18.6,838000.0
2015-03-17 12:00:00,18.6,18.61,18.58,18.58,498000.0,18.6,18.61,18.58,18.58,498000.0
2015-03-17 12:05:00,18.58,18.6,18.58,18.59,276000.0,18.58,18.6,18.58,18.59,276000.0
2015-03-17 12:10:00,18.59,18.6,18.59,18.6,190000.0,18.59,18.6,18.59,18.6,190000.0
2015-03-17 12:15:00,18.6,18.61,18.59,18.6,98000.0,18.6,18.61,18.59,18.6,98000.0
2015-03-17 12:20:00,18.6,18.63,18.6,18.63,176000.0,18.6,18.63,18.6,18.63,176000.0
2015-03-17 12:25:00,18.63,18.63,18.61,18.62,160000.0,18.63,18.63,18.61,18.62,160000.0
2015-03-17 12:30:00,18.62,18.62,18.61,18.62,162000.0,18.62,18.62,18.61,18.62,162000.0
2015-03-17 12:35:00,18.62,18.64,18.61,18.64,240000.0,18.62,18.64,18.61,18.64,240000.0
2015-03-17 12:40:00,18.64,18.66,18.63,18.66,344000.0,18.64,18.66,18.63,18.66,344000.0
2015-03-17 12:45:00,18.67,18.68,18.66,18.68,232000.0,18.67,18.68,18.66,18.68,232000.0
2015-03-17 12:50:00,18.68,18.7,18.66,18.67,836000.0,18.68,18.7,18.66,18.67,836000.0
2015-03-17 12:55:00,18.67,18.68,18.66,18.67,194000.0,18.67,18.68,18.66,18.67,194000.0
2015-03-17 13:00:00,18.68,18.68,18.66,18.67,170000.0,18.68,18.68,18.66,18.67,170000.0
2015-03-17 13:05:00,18.67,18.68,18.66,18.66,210000.0,18.67,18.68,18.66,18.66,210000.0
2015-03-17 13:10:00,18.66,18.67,18.65,18.66,170000.0,18.66,18.67,18.65,18.66,170000.0
2015-03-17 13:15:00,18.66,18.67,18.66,18.66,202000.0,18.66,18.67,18.66,18.66,202000.0
2015-03-17 13:20:00,18.66,18.67,18.65,18.65,76000.0,18.66,18.67,18.65,18.65,76000.0
2015-03-17 13:25:00,18.65,18.66,18.65,18.65,96000.0,18.65,18.66,18.65,18.65,96000.0
2015-03-17 13:30:00,18.66,18.68,18.65,18.65,150000.0,18.66,18.68,18.65,18.65,150000.0
2015-03-17 13:35:00,18.65,18.66,18.64,18.65,318000.0,18.65,18.66,18.64,18.65,318000.0
2015-03-17 13:40:00,18.65,18.69,18.65,18.69,136000.0,18.65,18.69,18.65,18.69,136000.0
2015-03-17 13:45:00,18.69,18.7,18.67,18.68,238000.0,18.69,18.7,18.67,18.68,238000.0
2015-03-17 13:50:00,18.68,18.7,18.68,18.69,174000.0,18.68,18.7,18.68,18.69,174000.0
2015-03-17 13:55:00,18.69,18.71,18.69,18.7,218000.0,18.69,18.71,18.69,18.7,218000.0
2015-03-17 14:00:00,18.7,18.73,18.7,18.72,322000.0,18.7,18.73,18.7,18.72,322000.0
2015-03-17 14:05:00,18.72,18.72,18.71,18.72,146000.0,18.72,18.72,18.71,18.72,146000.0
2015-03-17 14:10:00,18.72,18.72,18.71,18.71,236000.0,18.72,18.72,18.71,18.71,236000.0
2015-03-17 14:15:00,18.71,18.72,18.7,18.71,186000.0,18.71,18.72,18.7,18.71,186000.0
2015-03-17 14:20:00,18.71,18.72,18.7,18.72,190000.0,18.71,18.72,18.7,18.72,190000.0
2015-03-17 14:25:00,18.71,18.71,18.69,18.69,230000.0,18.71,18.71,18.69,18.69,230000.0
2015-03-17 14:30:00,18.69,18.7,18.67,18.67,302000.0,18.69,18.7,18.67,18.67,302000.0
2015-03-17 14:35:00,18.68,18.68,18.65,18.68,352000.0,18.68,18.68,18.65,18.68,352000.0
2015-03-17 14:40:00,18.68,18.68,18.65,18.67,154000.0,18.68,18.68,18.65,18.67,154000.0
2015-03-17 14:45:00,18.67,18.67,18.65,18.66,112000.0,18.67,18.67,18.65,18.66,112000.0
2015-03-17 14:50:00,18.66,18.66,18.65,18.66,152000.0,18.66,18.66,18.65,18.66,152000.0
2015-03-17 14:55:00,18.66,18.68,18.66,18.68,188000.0,18.66,18.68,18.66,18.68,188000.0
2015-03-17 15:00:00,18.68,18.7,18.67,18.7,160000.0,18.68,18.7,18.67,18.7,160000.0
2015-03-17 15:05:00,18.7,18.7,18.68,18.68,132000.0,18.7,18.7,18.68,18.68,132000.0
2015-03-17 15:10:00,18.68,18.7,18.68,18.7,182000.0,18.68,18.7,18.68,18.7,182000.0
2015-03-17 15:15:00,18.7,18.7,18.68,18.7,138000.0,18.7,18.7,18.68,18.7,138000.0
2015-03-17 15:20:00,18.7,18.7,18.69,18.7,116000.0,18.7,18.7,18.69,18.7,116000.0
2015-03-17 15:25:00,18.7,18.7,18.68,18.69,164000.0,18.7,18.7,18.68,18.69,164000.0
2015-03-17 15:30:00,18.68,18.69,18.67,18.68,478000.0,18.68,18.69,18.67,18.68,478000.0
2015-03-17 15:35:00,18.68,18.68,18.65,18.65,536000.0,18.68,18.68,18.65,18.65,536000.0
2015-03-17 15:40:00,18.65,18.66,18.64,18.64,412000.0,18.65,18.66,18.64,18.64,412000.0
2015-03-17 15:45:00,18.64,18.65,18.64,18.64,536000.0,18.64,18.65,18.64,18.64,536000.0
2015-03-17 15:50:00,18.65,18.65,18.63,18.64,584000.0,18.65,18.65,18.63,18.64,584000.0
2015-03-17 15:55:00,18.64,18.64,18.59,18.6,1402000.0,18.64,18.64,18.59,18.6,1402000.0
2015-03-18 09:30:00,18.5,18.52,18.46,18.46,2020000.0,18.5,18.52,18.46,18.46,2020000.0
2015-03-18 09:35:00,18.46,18.53,18.43,18.51,940000.0,18.46,18.53,18.43,18.51,940000.0
2015-03-18 09:40:00,18.51,18.53,18.44,18.46,672000.0,18.51,18.53,18.44,18.46,672000.0
2015-03-18 09:45:00,18.45,18.47,18.41,18.45,674000.0,18.45,18.47,18.41,18.45,674000.0
2015-03-18 09:50:00,18.46,18.5,18.45,18.48,458000.0,18.46,18.5,18.45,18.48,458000.0
2015-03-18 09:55:00,18.48,18.49,18.44,18.45,410000.0,18.48,18.49,18.44,18.45,410000.0
2015-03-18 10:00:00,18.46,18.5,18.46,18.49,516000.0,18.46,18.5,18.46,18.49,516000.0
2015-03-18 10:05:00,18.49,18.5,18.45,18.47,676000.0,18.49,18.5,18.45,18.47,676000.0
2015-03-18 10:10:00,18.48,18.48,18.42,18.45,502000.0,18.48,18.48,18.42,18.45,502000.0
2015-03-18 10:15:00,18.45,18.45,18.42,18.43,434000.0,18.45,18.45,18.42,18.43,434000.0
2015-03-18 10:20:00,18.43,18.44,18.41,18.43,348000.0,18.43,18.44,18.41,18.43,348000.0
2015-03-18 10:25:00,18.42,18.43,18.41,18.43,292000.0,18.42,18.43,18.41,18.43,292000.0
2015-03-18 10:30:00,18.43,18.45,18.4,18.41,612000.0,18.43,18.45,18.4,18.41,612000.0
2015-03-18 10:35:00,18.4,18.41,18.38,18.39,538000.0,18.4,18.41,18.38,18.39,538000.0
2015-03-18 10:40:00,18.39,18.41,18.38,18.41,278000.0,18.39,18.41,18.38,18.41,278000.0
2015-03-18 10:45:00,18.41,18.43,18.39,18.43,646000.0,18.41,18.43,18.39,18.43,646000.0
2015-03-18 10:50:00,18.43,18.43,18.4,18.41,254000.0,18.43,18.43,18.4,18.41,254000.0
2015-03-18 10:55:00,18.4,18.42,18.4,18.42,164000.0,18.4,18.42,18.4,18.42,164000.0
2015-03-18 11:00:00,18.42,18.43,18.41,18.42,590000.0,18.42,18.43,18.41,18.42,590000.0
2015-03-18 11:05:00,18.42,18.43,18.38,18.4,792000.0,18.42,18.43,18.38,18.4,792000.0
2015-03-18 11:10:00,18.41,18.41,18.38,18.39,212000.0,18.41,18.41,18.38,18.39,212000.0
2015-03-18 11:15:00,18.4,18.41,18.39,18.4,222000.0,18.4,18.41,18.39,18.4,222000.0
2015-03-18 11:20:00,18.4,18.4,18.38,18.39,194000.0,18.4,18.4,18.38,18.39,194000.0
2015-03-18 11:25:00,18.39,18.4,18.38,18.38,216000.0,18.39,18.4,18.38,18.38,216000.0
2015-03-18 11:30:00,18.38,18.39,18.36,18.37,230000.0,18.38,18.39,18.36,18.37,230000.0
2015-03-18 11:35:00,18.37,18.38,18.35,18.37,588000.0,18.37,18.38,18.35,18.37,588000.0
2015-03-18 11:40:00,18.37,18.39,18.36,18.36,268000.0,18.37,18.39,18.36,18.36,268000.0
2015-03-18 11:45:00,18.36,18.37,18.34,18.34,428000.0,18.36,18.37,18.34,18.34,428000.0
2015-03-18 11:50:00,18.34,18.37,18.34,18.35,204000.0,18.34,18.37,18.34,18.35,204000.0
2015-03-18 11:55:00,18.35,18.38,18.35,18.37,174000.0,18.35,18.38,18.35,18.37,174000.0
2015-03-18 12:00:00,18.37,18.39,18.36,18.39,226000.0,18.37,18.39,18.36,18.39,226000.0
2015-03-18 12:05:00,18.39,18.39,18.38,18.39,94000.0,18.39,18.39,18.38,18.39,94000.0
2015-03-18 12:10:00,18.39,18.39,18.37,18.39,102000.0,18.39,18.39,18.37,18.39,102000.0
2015-03-18 12:15:00,18.39,18.39,18.37,18.39,138000.0,18.39,18.39,18.37,18.39,138000.0
2015-03-18 12:20:00,18.38,18.38,18.35,18.35,372000.0,18.38,18.38,18.35,18.35,372000.0
2015-03-18 12:25:00,18.35,18.36,18.34,18.35,354000.0,18.35,18.36,18.34,18.35,354000.0
2015-03-18 12:30:00,18.35,18.37,18.34,18.36,152000.0,18.35,18.37,18.34,18.36,152000.0
2015-03-18 12:35:00,18.36,18.38,18.36,18.37,160000.0,18.36,18.38,18.36,18.37,160000.0
2015-03-18 12:40:00,18.38,18.41,18.37,18.38,418000.0,18.38,18.41,18.37,18.38,418000.0
2015-03-18 12:45:00,18.39,18.39,18.35,18.37,866000.0,18.39,18.39,18.35,18.37,866000.0
2015-03-18 12:50:00,18.37,18.39,18.36,18.37,216000.0,18.37,18.39,18.36,18.37,216000.0
2015-03-18 12:55:00,18.38,18.39,18.37,18.38,318000.0,18.38,18.39,18.37,18.38,318000.0
2015-03-18 13:00:00,18.38,18.39,18.38,18.39,90000.0,18.38,18.39,18.38,18.39,90000.0
2015-03-18 13:05:00,18.38,18.39,18.37,18.39,136000.0,18.38,18.39,18.37,18.39,136000.0
2015-03-18 13:10:00,18.39,18.4,18.38,18.39,140000.0,18.39,18.4,18.38,18.39,140000.0
2015-03-18 13:15:00,18.39,18.4,18.38,18.4,280000.0,18.39,18.4,18.38,18.4,280000.0
2015-03-18 13:20:00,18.4,18.41,18.39,18.4,264000.0,18.4,18.41,18.39,18.4,264000.0
2015-03-18 13:25:00,18.4,18.4,18.38,18.39,158000.0,18.4,18.4,18.38,18.39,158000.0
2015-03-18 13:30:00,18.39,18.4,18.38,18.39,78000.0,18.39,18.4,18.38,18.39,78000.0
2015-03-18 13:35:00,18.38,18.39,18.36,18.36,170000.0,18.38,18.39,18.36,18.36,170000.0
2015-03-18 13:40:00,18.36,18.38,18.36,18.38,308000.0,18.36,18.38,18.36,18.38,308000.0
2015-03-18 13:45:00,18.37,18.38,18.36,18.36,134000.0,18.37,18.38,18.36,18.36,134000.0
2015-03-18 13:50:00,18.36,18.38,18.35,18.38,650000.0,18.36,18.38,18.35,18.38,650000.0
2015-03-18 13:55:00,18.38,18.42,18.37,18.41,354000.0,18.38,18.42,18.37,18.41,354000.0
2015-03-18 14:00:00,18.41,18.6,18.4,18.54,1528000.0,18.41,18.6,18.4,18.54,1528000.0
2015-03-18 14:05:00,18.54,18.64,18.53,18.6,958000.0,18.54,18.64,18.53,18.6,958000.0
2015-03-18 14:10:00,18.6,18.64,18.58,18.63,750000.0,18.6,18.64,18.58,18.63,750000.0
2015-03-18 14:15:00,18.63,18.66,18.61,18.63,1082000.0,18.63,18.66,18.61,18.63,1082000.0
2015-03-18 14:20:00,18.63,18.63,18.57,18.57,1132000.0,18.63,18.63,18.57,18.57,1132000.0
2015-03-18 14:25:00,18.57,18.65,18.57,18.65,1160000.0,18.57,18.65,18.57,18.65,1160000.0
2015-03-18 14:30:00,18.65,18.71,18.63,18.68,678000.0,18.65,18.71,18.63,18.68,678000.0
2015-03-18 14:35:00,18.68,18.72,18.67,18.7,734000.0,18.68,18.72,18.67,18.7,734000.0
2015-03-18 14:40:00,18.71,18.74,18.68,18.72,656000.0,18.71,18.74,18.68,18.72,656000.0
2015-03-18 14:45:00,18.71,18.72,18.69,18.7,642000.0,18.71,18.72,18.69,18.7,642000.0
2015-03-18 14:50:00,18.69,18.71,18.66,18.7,1544000.0,18.69,18.71,18.66,18.7,1544000.0
2015-03-18 14:55:00,18.7,18.72,18.66,18.68,818000.0,18.7,18.72,18.66,18.68,818000.0
2015-03-18 15:00:00,18.67,18.73,18.67,18.72,472000.0,18.67,18.73,18.67,18.72,472000.0
2015-03-18 15:05:00,18.72,18.74,18.71,18.73,416000.0,18.72,18.74,18.71,18.73,416000.0
2015-03-18 15:10:00,18.73,18.76,18.73,18.76,1074000.0,18.73,18.76,18.73,18.76,1074000.0
2015-03-18 15:15:00,18.76,18.8,18.75,18.8,672000.0,18.76,18.8,18.75,18.8,672000.0
2015-03-18 15:20:00,18.79,18.79,18.78,18.79,566000.0,18.79,18.79,18.78,18.79,566000.0
2015-03-18 15:25:00,18.79,18.79,18.77,18.78,856000.0,18.79,18.79,18.77,18.78,856000.0
2015-03-18 15:30:00,18.77,18.8,18.76,18.77,540000.0,18.77,18.8,18.76,18.77,540000.0
2015-03-18 15:35:00,18.77,18.77,18.76,18.77,396000.0,18.77,18.77,18.76,18.77,396000.0
2015-03-18 15:40:00,18.77,18.78,18.75,18.77,562000.0,18.77,18.78,18.75,18.77,562000.0
2015-03-18 15:45:00,18.77,18.77,18.75,18.76,578000.0,18.77,18.77,18.75,18.76,578000.0
2015-03-18 15:50:00,18.76,18.76,18.73,18.73,1228000.0,18.76,18.76,18.73,18.73,1228000.0
2015-03-18 15:55:00,18.73,18.76,18.73,18.75,1548000.0,18.73,18.76,18.73,18.75,1548000.0
2015-03-19 09:30:00,18.69,18.75,18.68,18.75,1008000.0,18.69,18.75,18.68,18.75,1008000.0
2015-03-19 09:35:00,18.76,18.8,18.7,18.71,930000.0,18.76,18.8,18.7,18.71,930000.0
2015-03-19 09:40:00,18.7,18.71,18.65,18.67,1046000.0,18.7,18.71,18.65,18.67,1046000.0
2015-03-19 09:45:00,18.67,18.68,18.63,18.65,668000.0,18.67,18.68,18.63,18.65,668000.0
2015-03-19 09:50:00,18.66,18.7,18.66,18.7,1180000.0,18.66,18.7,18.66,18.7,1180000.0
2015-03-19 09:55:00,18.7,18.74,18.69,18.74,380000.0,18.7,18.74,18.69,18.74,380000.0
2015-03-19 10:00:00,18.73,18.74,18.71,18.73,384000.0,18.73,18.74,18.71,18.73,384000.0
2015-03-19 10:05:00,18.74,18.74,18.69,18.71,508000.0,18.74,18.74,18.69,18.71,508000.0
2015-03-19 10:10:00,18.7,18.71,18.69,18.7,444000.0,18.7,18.71,18.69,18.7,444000.0
2015-03-19 10:15:00,18.7,18.78,18.7,18.77,566000.0,18.7,18.78,18.7,18.77,566000.0
2015-03-19 10:20:00,18.78,18.82,18.77,18.8,812000.0,18.78,18.82,18.77,18.8,812000.0
2015-03-19 10:25:00,18.8,18.86,18.79,18.8,1084000.0,18.8,18.86,18.79,18.8,1084000.0
2015-03-19 10:30:00,18.8,18.83,18.79,18.82,658000.0,18.8,18.83,18.79,18.82,658000.0
2015-03-19 10:35:00,18.82,18.83,18.77,18.78,476000.0,18.82,18.83,18.77,18.78,476000.0
2015-03-19 10:40:00,18.79,18.81,18.77,18.8,218000.0,18.79,18.81,18.77,18.8,218000.0
2015-03-19 10:45:00,18.8,18.81,18.77,18.77,188000.0,18.8,18.81,18.77,18.77,188000.0
2015-03-19 10:50:00,18.77,18.77,18.74,18.75,304000.0,18.77,18.77,18.74,18.75,304000.0
2015-03-19 10:55:00,18.75,18.77,18.74,18.77,184000.0,18.75,18.77,18.74,18.77,184000.0
2015-03-19 11:00:00,18.77,18.8,18.77,18.79,234000.0,18.77,18.8,18.77,18.79,234000.0
2015-03-19 11:05:00,18.79,18.81,18.76,18.76,152000.0,18.79,18.81,18.76,18.76,152000.0
2015-03-19 11:10:00,18.77,18.78,18.74,18.75,246000.0,18.77,18.78,18.74,18.75,246000.0
2015-03-19 11:15:00,18.75,18.79,18.75,18.78,164000.0,18.75,18.79,18.75,18.78,164000.0
2015-03-19 11:20:00,18.78,18.81,18.78,18.79,418000.0,18.78,18.81,18.78,18.79,418000.0
2015-03-19 11:25:00,18.79,18.79,18.76,18.77,150000.0,18.79,18.79,18.76,18.77,150000.0
2015-03-19 11:30:00,18.76,18.76,18.73,18.73,326000.0,18.76,18.76,18.73,18.73,326000.0
2015-03-19 11:35:00,18.74,18.75,18.73,18.73,470000.0,18.74,18.75,18.73,18.73,470000.0
2015-03-19 11:40:00,18.74,18.74,18.73,18.73,224000.0,18.74,18.74,18.73,18.73,224000.0
2015-03-19 11:45:00,18.73,18.77,18.73,18.76,180000.0,18.73,18.77,18.73,18.76,180000.0
2015-03-19 11:50:00,18.76,18.77,18.74,18.76,194000.0,18.76,18.77,18.74,18.76,194000.0
2015-03-19 11:55:00,18.76,18.78,18.74,18.77,222000.0,18.76,18.78,18.74,18.77,222000.0
2015-03-19 12:00:00,18.77,18.77,18.76,18.76,160000.0,18.77,18.77,18.76,18.76,160000.0
2015-03-19 12:05:00,18.76,18.77,18.76,18.76,144000.0,18.76,18.77,18.76,18.76,144000.0
2015-03-19 12:10:00,18.76,18.76,18.72,18.72,712000.0,18.76,18.76,18.72,18.72,712000.0
2015-03-19 12:15:00,18.72,18.73,18.67,18.68,510000.0,18.72,18.73,18.67,18.68,510000.0
2015-03-19 12:20:00,18.68,18.68,18.66,18.68,230000.0,18.68,18.68,18.66,18.68,230000.0
2015-03-19 12:25:00,18.67,18.69,18.67,18.69,136000.0,18.67,18.69,18.67,18.69,136000.0
2015-03-19 12:30:00,18.69,18.69,18.65,18.66,236000.0,18.69,18.69,18.65,18.66,236000.0
2015-03-19 12:35:00,18.66,18.66,18.64,18.65,262000.0,18.66,18.66,18.64,18.65,262000.0
2015-03-19 12:40:00,18.64,18.67,18.64,18.67,140000.0,18.64,18.67,18.64,18.67,140000.0
2015-03-19 12:45:00,18.67,18.68,18.65,18.66,192000.0,18.67,18.68,18.65,18.66,192000.0
2015-03-19 12:50:00,18.66,18.66,18.63,18.64,242000.0,18.66,18.66,18.63,18.64,242000.0
2015-03-19 12:55:00,18.64,18.64,18.62,18.62,118000.0,18.64,18.64,18.62,18.62,118000.0
2015-03-19 13:00:00,18.62,18.65,18.61,18.65,728000.0,18.62,18.65,18.61,18.65,728000.0
2015-03-19 13:05:00,18.66,18.66,18.64,18.65,366000.0,18.66,18.66,18.64,18.65,366000.0
2015-03-19 13:10:00,18.65,18.66,18.64,18.64,300000.0,18.65,18.66,18.64,18.64,300000.0
2015-03-19 13:15:00,18.64,18.7,18.64,18.7,204000.0,18.64,18.7,18.64,18.7,204000.0
2015-03-19 13:20:00,18.7,18.7,18.68,18.69,172000.0,18.7,18.7,18.68,18.69,172000.0
2015-03-19 13:25:00,18.7,18.74,18.7,18.7,1060000.0,18.7,18.74,18.7,18.7,1060000.0
2015-03-19 13:30:00,18.7,18.72,18.7,18.71,288000.0,18.7,18.72,18.7,18.71,288000.0
2015-03-19 13:35:00,18.71,18.71,18.68,18.68,142000.0,18.71,18.71,18.68,18.68,142000.0
2015-03-19 13:40:00,18.68,18.69,18.68,18.69,114000.0,18.68,18.69,18.68,18.69,114000.0
2015-03-19 13:45:00,18.69,18.69,18.66,18.67,140000.0,18.69,18.69,18.66,18.67,140000.0
2015-03-19 13:50:00,18.67,18.68,18.67,18.68,86000.0,18.67,18.68,18.67,18.68,86000.0
2015-03-19 13:55:00,18.68,18.69,18.66,18.67,158000.0,18.68,18.69,18.66,18.67,158000.0
2015-03-19 14:00:00,18.67,18.67,18.66,18.66,110000.0,18.67,18.67,18.66,18.66,110000.0
2015-03-19 14:05:00,18.65,18.7,18.65,18.7,266000.0,18.65,18.7,18.65,18.7,266000.0
2015-03-19 14:10:00,18.7,18.71,18.7,18.71,154000.0,18.7,18.71,18.7,18.71,154000.0
2015-03-19 14:15:00,18.7,18.72,18.69,18.69,222000.0,18.7,18.72,18.69,18.69,222000.0
2015-03-19 14:20:00,18.7,18.7,18.67,18.69,138000.0,18.7,18.7,18.67,18.69,138000.0
2015-03-19 14:25:00,18.69,18.7,18.68,18.7,92000.0,18.69,18.7,18.68,18.7,92000.0
2015-03-19 14:30:00,18.7,18.71,18.67,18.68,182000.0,18.7,18.71,18.67,18.68,182000.0
2015-03-19 14:35:00,18.68,18.69,18.67,18.69,106000.0,18.68,18.69,18.67,18.69,106000.0
2015-03-19 14:40:00,18.69,18.71,18.69,18.71,310000.0,18.69,18.71,18.69,18.71,310000.0
2015-03-19 14:45:00,18.71,18.71,18.69,18.7,292000.0,18.71,18.71,18.69,18.7,292000.0
2015-03-19 14:50:00,18.7,18.7,18.68,18.68,248000.0,18.7,18.7,18.68,18.68,248000.0
2015-03-19 14:55:00,18.68,18.69,18.68,18.69,140000.0,18.68,18.69,18.68,18.69,140000.0
2015-03-19 15:00:00,18.68,18.72,18.68,18.7,362000.0,18.68,18.72,18.68,18.7,362000.0
2015-03-19 15:05:00,18.7,18.71,18.68,18.69,244000.0,18.7,18.71,18.68,18.69,244000.0
2015-03-19 15:10:00,18.7,18.71,18.69,18.69,122000.0,18.7,18.71,18.69,18.69,122000.0
2015-03-19 15:15:00,18.7,18.7,18.69,18.69,248000.0,18.7,18.7,18.69,18.69,248000.0
2015-03-19 15:20:00,18.69,18.7,18.67,18.68,226000.0,18.69,18.7,18.67,18.68,226000.0
2015-03-19 15:25:00,18.68,18.69,18.67,18.69,234000.0,18.68,18.69,18.67,18.69,234000.0
2015-03-19 15:30:00,18.68,18.7,18.66,18.7,480000.0,18.68,18.7,18.66,18.7,480000.0
2015-03-19 15:35:00,18.7,18.7,18.68,18.7,504000.0,18.7,18.7,18.68,18.7,504000.0
2015-03-19 15:40:00,18.7,18.7,18.66,18.66,332000.0,18.7,18.7,18.66,18.66,332000.0
2015-03-19 15:45:00,18.66,18.68,18.66,18.67,378000.0,18.66,18.68,18.66,18.67,378000.0
2015-03-19 15:50:00,18.67,18.68,18.65,18.67,1030000.0,18.67,18.68,18.65,18.67,1030000.0
2015-03-19 15:55:00,18.67,18.67,18.65,18.66,1180000.0,18.67,18.67,18.65,18.66,1180000.0
2015-03-20 09:30:00,18.82,18.85,18.8,18.82,12244000.0,18.82,18.85,18.8,18.82,12244000.0
2015-03-20 09:35:00,18.82,18.89,18.81,18.88,1232000.0,18.82,18.89,18.81,18.88,1232000.0
2015-03-20 09:40:00,18.88,18.92,18.88,18.89,1096000.0,18.88,18.92,18.88,18.89,1096000.0
2015-03-20 09:45:00,18.89,18.89,18.83,18.84,802000.0,18.89,18.89,18.83,18.84,802000.0
2015-03-20 09:50:00,18.84,18.86,18.83,18.85,1328000.0,18.84,18.86,18.83,18.85,1328000.0
2015-03-20 09:55:00,18.86,18.9,18.86,18.9,730000.0,18.86,18.9,18.86,18.9,730000.0
2015-03-20 10:00:00,18.9,18.93,18.89,18.92,752000.0,18.9,18.93,18.89,18.92,752000.0
2015-03-20 10:05:00,18.92,18.93,18.9,18.9,684000.0,18.92,18.93,18.9,18.9,684000.0
2015-03-20 10:10:00,18.9,18.9,18.86,18.9,550000.0,18.9,18.9,18.86,18.9,550000.0
2015-03-20 10:15:00,18.91,18.93,18.89,18.92,448000.0,18.91,18.93,18.89,18.92,448000.0
2015-03-20 10:20:00,18.92,18.93,18.9,18.9,750000.0,18.92,18.93,18.9,18.9,750000.0
2015-03-20 10:25:00,18.9,18.93,18.9,18.92,420000.0,18.9,18.93,18.9,18.92,420000.0
2015-03-20 10:30:00,18.92,18.93,18.9,18.91,628000.0,18.92,18.93,18.9,18.91,628000.0
2015-03-20 10:35:00,18.91,18.93,18.89,18.9,598000.0,18.91,18.93,18.89,18.9,598000.0
2015-03-20 10:40:00,18.89,18.91,18.89,18.91,148000.0,18.89,18.91,18.89,18.91,148000.0
2015-03-20 10:45:00,18.9,18.91,18.87,18.88,902000.0,18.9,18.91,18.87,18.88,902000.0
2015-03-20 10:50:00,18.88,18.9,18.87,18.89,260000.0,18.88,18.9,18.87,18.89,260000.0
2015-03-20 10:55:00,18.89,18.9,18.87,18.89,484000.0,18.89,18.9,18.87,18.89,484000.0
2015-03-20 11:00:00,18.89,18.91,18.88,18.9,680000.0,18.89,18.91,18.88,18.9,680000.0
2015-03-20 11:05:00,18.9,18.91,18.89,18.9,312000.0,18.9,18.91,18.89,18.9,312000.0
2015-03-20 11:10:00,18.9,18.91,18.89,18.91,330000.0,18.9,18.91,18.89,18.91,330000.0
2015-03-20 11:15:00,18.9,18.93,18.9,18.93,696000.0,18.9,18.93,18.9,18.93,696000.0
2015-03-20 11:20:00,18.93,18.93,18.91,18.91,420000.0,18.93,18.93,18.91,18.91,420000.0
2015-03-20 11:25:00,18.91,18.93,18.9,18.91,224000.0,18.91,18.93,18.9,18.91,224000.0
2015-03-20 11:30:00,18.91,18.94,18.88,18.89,782000.0,18.91,18.94,18.88,18.89,782000.0
2015-03-20 11:35:00,18.9,18.92,18.9,18.91,914000.0,18.9,18.92,18.9,18.91,914000.0
2015-03-20 11:40:00,18.91,18.93,18.91,18.91,244000.0,18.91,18.93,18.91,18.91,244000.0
2015-03-20 11:45:00,18.92,18.92,18.9,18.9,352000.0,18.92,18.92,18.9,18.9,352000.0
2015-03-20 11:50:00,18.9,18.91,18.89,18.9,184000.0,18.9,18.91,18.89,18.9,184000.0
2015-03-20 11:55:00,18.9,18.91,18.9,18.9,222000.0,18.9,18.91,18.9,18.9,222000.0
2015-03-20 12:00:00,18.9,18.92,18.9,18.91,190000.0,18.9,18.92,18.9,18.91,190000.0
2015-03-20 12:05:00,18.92,18.92,18.9,18.92,228000.0,18.92,18.92,18.9,18.92,228000.0
2015-03-20 12:10:00,18.92,18.93,18.91,18.93,150000.0,18.92,18.93,18.91,18.93,150000.0
2015-03-20 12:15:00,18.93,18.93,18.93,18.93,374000.0,18.93,18.93,18.93,18.93,374000.0
2015-03-20 12:20:00,18.93,18.93,18.91,18.91,130000.0,18.93,18.93,18.91,18.91,130000.0
2015-03-20 12:25:00,18.91,18.91,18.89,18.91,414000.0,18.91,18.91,18.89,18.91,414000.0
2015-03-20 12:30:00,18.91,18.92,18.91,18.91,126000.0,18.91,18.92,18.91,18.91,126000.0
2015-03-20 12:35:00,18.91,18.91,18.9,18.9,122000.0,18.91,18.91,18.9,18.9,122000.0
2015-03-20 12:40:00,18.9,18.91,18.9,18.91,134000.0,18.9,18.91,18.9,18.91,134000.0
2015-03-20 12:45:00,18.92,18.94,18.91,18.93,496000.0,18.92,18.94,18.91,18.93,496000.0
2015-03-20 12:50:00,18.93,18.94,18.93,18.94,364000.0,18.93,18.94,18.93,18.94,364000.0
2015-03-20 12:55:00,18.93,18.95,18.93,18.95,252000.0,18.93,18.95,18.93,18.95,252000.0
2015-03-20 13:00:00,18.94,18.95,18.94,18.94,226000.0,18.94,18.95,18.94,18.94,226000.0
2015-03-20 13:05:00,18.94,18.96,18.94,18.95,224000.0,18.94,18.96,18.94,18.95,224000.0
2015-03-20 13:10:00,18.95,18.95,18.93,18.93,332000.0,18.95,18.95,18.93,18.93,332000.0
2015-03-20 13:15:00,18.93,18.96,18.92,18.95,724000.0,18.93,18.96,18.92,18.95,724000.0
2015-03-20 13:20:00,18.95,18.95,18.94,18.95,262000.0,18.95,18.95,18.94,18.95,262000.0
2015-03-20 13:25:00,18.95,18.95,18.94,18.95,158000.0,18.95,18.95,18.94,18.95,158000.0
2015-03-20 13:30:00,18.95,18.96,18.95,18.95,446000.0,18.95,18.96,18.95,18.95,446000.0
2015-03-20 13:35:00,18.95,18.96,18.94,18.95,116000.0,18.95,18.96,18.94,18.95,116000.0
2015-03-20 13:40:00,18.96,18.97,18.93,18.94,366000.0,18.96,18.97,18.93,18.94,366000.0
2015-03-20 13:45:00,18.94,18.94,18.9,18.91,506000.0,18.94,18.94,18.9,18.91,506000.0
2015-03-20 13:50:00,18.91,18.94,18.91,18.93,222000.0,18.91,18.94,18.91,18.93,222000.0
2015-03-20 13:55:00,18.93,18.93,18.92,18.93,132000.0,18.93,18.93,18.92,18.93,132000.0
2015-03-20 14:00:00,18.93,18.93,18.92,18.92,50000.0,18.93,18.93,18.92,18.92,50000.0
2015-03-20 14:05:00,18.92,18.92,18.91,18.91,152000.0,18.92,18.92,18.91,18.91,152000.0
2015-03-20 14:10:00,18.91,18.92,18.91,18.92,128000.0,18.91,18.92,18.91,18.92,128000.0
2015-03-20 14:15:00,18.92,18.92,18.91,18.91,114000.0,18.92,18.92,18.91,18.91,114000.0
2015-03-20 14:20:00,18.91,18.92,18.91,18.91,170000.0,18.91,18.92,18.91,18.91,170000.0
2015-03-20 14:25:00,18.91,18.92,18.9,18.91,200000.0,18.91,18.92,18.9,18.91,200000.0
2015-03-20 14:30:00,18.91,18.91,18.9,18.91,198000.0,18.91,18.91,18.9,18.91,198000.0
2015-03-20 14:35:00,18.91,18.92,18.91,18.92,184000.0,18.91,18.92,18.91,18.92,184000.0
2015-03-20 14:40:00,18.92,18.94,18.92,18.93,316000.0,18.92,18.94,18.92,18.93,316000.0
2015-03-20 14:45:00,18.93,18.93,18.91,18.92,186000.0,18.93,18.93,18.91,18.92,186000.0
2015-03-20 14:50:00,18.92,18.93,18.92,18.93,122000.0,18.92,18.93,18.92,18.93,122000.0
2015-03-20 14:55:00,18.93,18.95,18.93,18.95,240000.0,18.93,18.95,18.93,18.95,240000.0
2015-03-20 15:00:00,18.94,18.95,18.94,18.94,256000.0,18.94,18.95,18.94,18.94,256000.0
2015-03-20 15:05:00,18.94,18.95,18.94,18.95,266000.0,18.94,18.95,18.94,18.95,266000.0
2015-03-20 15:10:00,18.95,18.96,18.93,18.93,368000.0,18.95,18.96,18.93,18.93,368000.0
2015-03-20 15:15:00,18.92,18.92,18.9,18.91,466000.0,18.92,18.92,18.9,18.91,466000.0
2015-03-20 15:20:00,18.91,18.93,18.91,18.93,296000.0,18.91,18.93,18.91,18.93,296000.0
2015-03-20 15:25:00,18.93,18.93,18.9,18.91,284000.0,18.93,18.93,18.9,18.91,284000.0
2015-03-20 15:30:00,18.91,18.93,18.91,18.93,350000.0,18.91,18.93,18.91,18.93,350000.0
2015-03-20 15:35:00,18.93,18.94,18.91,18.94,502000.0,18.93,18.94,18.91,18.94,502000.0
2015-03-20 15:40:00,18.94,18.95,18.94,18.95,520000.0,18.94,18.95,18.94,18.95,520000.0
2015-03-20 15:45:00,18.95,18.96,18.95,18.96,830000.0,18.95,18.96,18.95,18.96,830000.0
2015-03-20 15:50:00,18.96,18.96,18.96,18.96,886000.0,18.96,18.96,18.96,18.96,886000.0
2015-03-20 15:55:00,18.96,18.96,18.92,18.92,2780000.0,18.96,18.96,18.92,18.92,2780000.0
2015-03-23 09:30:00,18.9,19.04,18.9,19.03,2198000.0,18.9,19.04,18.9,19.03,2198000.0
2015-03-23 09:35:00,19.03,19.03,18.88,18.97,928000.0,19.03,19.03,18.88,18.97,928000.0
2015-03-23 09:40:00,18.97,19.03,18.97,19.0,770000.0,18.97,19.03,18.97,19.0,770000.0
2015-03-23 09:45:00,18.99,19.09,18.98,19.08,1194000.0,18.99,19.09,18.98,19.08,1194000.0
2015-03-23 09:50:00,19.08,19.09,18.99,19.0,1092000.0,19.08,19.09,18.99,19.0,1092000.0
2015-03-23 09:55:00,19.0,19.02,18.98,19.01,1046000.0,19.0,19.02,18.98,19.01,1046000.0
2015-03-23 10:00:00,19.02,19.07,18.99,19.06,658000.0,19.02,19.07,18.99,19.06,658000.0
2015-03-23 10:05:00,19.06,19.07,19.04,19.06,668000.0,19.06,19.07,19.04,19.06,668000.0
2015-03-23 10:10:00,19.06,19.06,19.0,19.03,598000.0,19.06,19.06,19.0,19.03,598000.0
2015-03-23 10:15:00,19.03,19.04,19.0,19.01,216000.0,19.03,19.04,19.0,19.01,216000.0
2015-03-23 10:20:00,19.02,19.02,18.98,18.98,312000.0,19.02,19.02,18.98,18.98,312000.0
2015-03-23 10:25:00,18.98,19.01,18.98,18.98,498000.0,18.98,19.01,18.98,18.98,498000.0
2015-03-23 10:30:00,18.99,19.0,18.98,19.0,366000.0,18.99,19.0,18.98,19.0,366000.0
2015-03-23 10:35:00,19.0,19.01,18.96,19.0,608000.0,19.0,19.01,18.96,19.0,608000.0
2015-03-23 10:40:00,18.99,18.99,18.94,18.95,354000.0,18.99,18.99,18.94,18.95,354000.0
2015-03-23 10:45:00,18.95,18.97,18.91,18.93,428000.0,18.95,18.97,18.91,18.93,428000.0
2015-03-23 10:50:00,18.93,18.95,18.93,18.94,218000.0,18.93,18.95,18.93,18.94,218000.0
2015-03-23 10:55:00,18.94,18.96,18.93,18.94,370000.0,18.94,18.96,18.93,18.94,370000.0
2015-03-23 11:00:00,18.94,18.94,18.92,18.92,232000.0,18.94,18.94,18.92,18.92,232000.0
2015-03-23 11:05:00,18.92,18.94,18.9,18.92,770000.0,18.92,18.94,18.9,18.92,770000.0
2015-03-23 11:10:00,18.92,18.94,18.92,18.94,358000.0,18.92,18.94,18.92,18.94,358000.0
2015-03-23 11:15:00,18.93,18.97,18.93,18.96,290000.0,18.93,18.97,18.93,18.96,290000.0
2015-03-23 11:20:00,18.97,18.97,18.94,18.96,226000.0,18.97,18.97,18.94,18.96,226000.0
2015-03-23 11:25:00,18.95,18.96,18.92,18.92,298000.0,18.95,18.96,18.92,18.92,298000.0
2015-03-23 11:30:00,18.92,18.94,18.92,18.93,94000.0,18.92,18.94,18.92,18.93,94000.0
2015-03-23 11:35:00,18.92,18.94,18.92,18.94,308000.0,18.92,18.94,18.92,18.94,308000.0
2015-03-23 11:40:00,18.94,18.95,18.93,18.94,302000.0,18.94,18.95,18.93,18.94,302000.0
2015-03-23 11:45:00,18.93,18.95,18.92,18.95,494000.0,18.93,18.95,18.92,18.95,494000.0
2015-03-23 11:50:00,18.94,18.95,18.94,18.95,162000.0,18.94,18.95,18.94,18.95,162000.0
2015-03-23 11:55:00,18.95,18.98,18.95,18.98,270000.0,18.95,18.98,18.95,18.98,270000.0
2015-03-23 12:00:00,18.97,18.98,18.95,18.96,228000.0,18.97,18.98,18.95,18.96,228000.0
2015-03-23 12:05:00,18.96,18.98,18.94,18.94,634000.0,18.96,18.98,18.94,18.94,634000.0
2015-03-23 12:10:00,18.95,18.97,18.92,18.96,502000.0,18.95,18.97,18.92,18.96,502000.0
2015-03-23 12:15:00,18.96,18.96,18.93,18.93,192000.0,18.96,18.96,18.93,18.93,192000.0
2015-03-23 12:20:00,18.93,18.94,18.92,18.92,248000.0,18.93,18.94,18.92,18.92,248000.0
2015-03-23 12:25:00,18.92,18.94,18.92,18.94,284000.0,18.92,18.94,18.92,18.94,284000.0
2015-03-23 12:30:00,18.95,18.98,18.94,18.96,286000.0,18.95,18.98,18.94,18.96,286000.0
2015-03-23 12:35:00,18.96,18.96,18.93,18.93,298000.0,18.96,18.96,18.93,18.93,298000.0
2015-03-23 12:40:00,18.94,18.94,18.91,18.93,212000.0,18.94,18.94,18.91,18.93,212000.0
2015-03-23 12:45:00,18.93,18.94,18.9,18.9,544000.0,18.93,18.94,18.9,18.9,544000.0
2015-03-23 12:50:00,18.91,18.91,18.9,18.91,116000.0,18.91,18.91,18.9,18.91,116000.0
2015-03-23 12:55:00,18.91,18.91,18.9,18.91,218000.0,18.91,18.91,18.9,18.91,218000.0
2015-03-23 13:00:00,18.91,18.92,18.91,18.91,144000.0,18.91,18.92,18.91,18.91,144000.0
2015-03-23 13:05:00,18.91,18.91,18.89,18.91,414000.0,18.91,18.91,18.89,18.91,414000.0
2015-03-23 13:10:00,18.91,18.92,18.91,18.91,146000.0,18.91,18.92,18.91,18.91,146000.0
2015-03-23 13:15:00,18.91,18.91,18.9,18.9,96000.0,18.91,18.91,18.9,18.9,96000.0
2015-03-23 13:20:00,18.9,18.91,18.89,18.9,258000.0,18.9,18.91,18.89,18.9,258000.0
2015-03-23 13:25:00,18.89,18.89,18.87,18.87,242000.0,18.89,18.89,18.87,18.87,242000.0
2015-03-23 13:30:00,18.86,18.88,18.86,18.88,176000.0,18.86,18.88,18.86,18.88,176000.0
2015-03-23 13:35:00,18.88,18.89,18.87,18.87,282000.0,18.88,18.89,18.87,18.87,282000.0
2015-03-23 13:40:00,18.87,18.88,18.87,18.88,174000.0,18.87,18.88,18.87,18.88,174000.0
2015-03-23 13:45:00,18.88,18.88,18.86,18.87,96000.0,18.88,18.88,18.86,18.87,96000.0
2015-03-23 13:50:00,18.87,18.87,18.84,18.84,350000.0,18.87,18.87,18.84,18.84,350000.0
2015-03-23 13:55:00,18.84,18.88,18.84,18.88,296000.0,18.84,18.88,18.84,18.88,296000.0
2015-03-23 14:00:00,18.88,18.89,18.88,18.88,300000.0,18.88,18.89,18.88,18.88,300000.0
2015-03-23 14:05:00,18.88,18.89,18.88,18.88,196000.0,18.88,18.89,18.88,18.88,196000.0
2015-03-23 14:10:00,18.88,18.9,18.88,18.9,224000.0,18.88,18.9,18.88,18.9,224000.0
2015-03-23 14:15:00,18.9,18.91,18.9,18.9,248000.0,18.9,18.91,18.9,18.9,248000.0
2015-03-23 14:20:00,18.9,18.91,18.89,18.9,106000.0,18.9,18.91,18.89,18.9,106000.0
2015-03-23 14:25:00,18.9,18.91,18.89,18.9,192000.0,18.9,18.91,18.89,18.9,192000.0
2015-03-23 14:30:00,18.9,18.9,18.88,18.88,236000.0,18.9,18.9,18.88,18.88,236000.0
2015-03-23 14:35:00,18.88,18.88,18.86,18.86,302000.0,18.88,18.88,18.86,18.86,302000.0
2015-03-23 14:40:00,18.86,18.89,18.86,18.89,838000.0,18.86,18.89,18.86,18.89,838000.0
2015-03-23 14:45:00,18.89,18.89,18.88,18.88,134000.0,18.89,18.89,18.88,18.88,134000.0
2015-03-23 14:50:00,18.88,18.88,18.87,18.87,162000.0,18.88,18.88,18.87,18.87,162000.0
2015-03-23 14:55:00,18.87,18.87,18.85,18.86,212000.0,18.87,18.87,18.85,18.86,212000.0
2015-03-23 15:00:00,18.85,18.89,18.85,18.87,194000.0,18.85,18.89,18.85,18.87,194000.0
2015-03-23 15:05:00,18.88,18.88,18.85,18.87,186000.0,18.88,18.88,18.85,18.87,186000.0
2015-03-23 15:10:00,18.87,18.87,18.85,18.86,248000.0,18.87,18.87,18.85,18.86,248000.0
2015-03-23 15:15:00,18.86,18.86,18.84,18.84,408000.0,18.86,18.86,18.84,18.84,408000.0
2015-03-23 15:20:00,18.84,18.86,18.82,18.85,614000.0,18.84,18.86,18.82,18.85,614000.0
2015-03-23 15:25:00,18.85,18.85,18.82,18.83,382000.0,18.85,18.85,18.82,18.83,382000.0
2015-03-23 15:30:00,18.83,18.84,18.8,18.84,464000.0,18.83,18.84,18.8,18.84,464000.0
2015-03-23 15:35:00,18.84,18.84,18.81,18.81,478000.0,18.84,18.84,18.81,18.81,478000.0
2015-03-23 15:40:00,18.82,18.82,18.77,18.77,1030000.0,18.82,18.82,18.77,18.77,1030000.0
2015-03-23 15:45:00,18.77,18.81,18.77,18.81,482000.0,18.77,18.81,18.77,18.81,482000.0
2015-03-23 15:50:00,18.8,18.81,18.78,18.79,832000.0,18.8,18.81,18.78,18.79,832000.0
2015-03-23 15:55:00,18.79,18.79,18.75,18.76,1848000.0,18.79,18.79,18.75,18.76,1848000.0
2015-03-24 09:30:00,18.7,18.76,18.7,18.72,1592000.0,18.7,18.76,18.7,18.72,1592000.0
2015-03-24 09:35:00,18.72,18.74,18.61,18.64,1556000.0,18.72,18.74,18.61,18.64,1556000.0
2015-03-24 09:40:00,18.64,18.68,18.63,18.64,754000.0,18.64,18.68,18.63,18.64,754000.0
2015-03-24 09:45:00,18.65,18.73,18.64,18.73,886000.0,18.65,18.73,18.64,18.73,886000.0
2015-03-24 09:50:00,18.73,18.74,18.67,18.72,1156000.0,18.73,18.74,18.67,18.72,1156000.0
2015-03-24 09:55:00,18.71,18.74,18.69,18.71,806000.0,18.71,18.74,18.69,18.71,806000.0
2015-03-24 10:00:00,18.72,18.72,18.68,18.68,802000.0,18.72,18.72,18.68,18.68,802000.0
2015-03-24 10:05:00,18.68,18.7,18.65,18.67,614000.0,18.68,18.7,18.65,18.67,614000.0
2015-03-24 10:10:00,18.67,18.69,18.66,18.67,704000.0,18.67,18.69,18.66,18.67,704000.0
2015-03-24 10:15:00,18.67,18.68,18.66,18.67,346000.0,18.67,18.68,18.66,18.67,346000.0
2015-03-24 10:20:00,18.67,18.67,18.63,18.63,556000.0,18.67,18.67,18.63,18.63,556000.0
2015-03-24 10:25:00,18.63,18.64,18.62,18.64,1020000.0,18.63,18.64,18.62,18.64,1020000.0
2015-03-24 10:30:00,18.65,18.69,18.65,18.68,944000.0,18.65,18.69,18.65,18.68,944000.0
2015-03-24 10:35:00,18.68,18.68,18.65,18.65,898000.0,18.68,18.68,18.65,18.65,898000.0
2015-03-24 10:40:00,18.65,18.67,18.64,18.65,260000.0,18.65,18.67,18.64,18.65,260000.0
2015-03-24 10:45:00,18.64,18.67,18.64,18.66,386000.0,18.64,18.67,18.64,18.66,386000.0
2015-03-24 10:50:00,18.66,18.7,18.66,18.7,516000.0,18.66,18.7,18.66,18.7,516000.0
2015-03-24 10:55:00,18.7,18.71,18.69,18.7,430000.0,18.7,18.71,18.69,18.7,430000.0
2015-03-24 11:00:00,18.71,18.71,18.67,18.7,356000.0,18.71,18.71,18.67,18.7,356000.0
2015-03-24 11:05:00,18.68,18.74,18.68,18.73,514000.0,18.68,18.74,18.68,18.73,514000.0
2015-03-24 11:10:00,18.74,18.74,18.7,18.7,822000.0,18.74,18.74,18.7,18.7,822000.0
2015-03-24 11:15:00,18.7,18.72,18.7,18.71,340000.0,18.7,18.72,18.7,18.71,340000.0
2015-03-24 11:20:00,18.71,18.72,18.7,18.72,426000.0,18.71,18.72,18.7,18.72,426000.0
2015-03-24 11:25:00,18.72,18.72,18.7,18.71,656000.0,18.72,18.72,18.7,18.71,656000.0
2015-03-24 11:30:00,18.71,18.71,18.68,18.68,322000.0,18.71,18.71,18.68,18.68,322000.0
2015-03-24 11:35:00,18.69,18.69,18.67,18.68,210000.0,18.69,18.69,18.67,18.68,210000.0
2015-03-24 11:40:00,18.68,18.68,18.66,18.68,256000.0,18.68,18.68,18.66,18.68,256000.0
2015-03-24 11:45:00,18.67,18.68,18.67,18.68,168000.0,18.67,18.68,18.67,18.68,168000.0
2015-03-24 11:50:00,18.68,18.68,18.66,18.67,452000.0,18.68,18.68,18.66,18.67,452000.0
2015-03-24 11:55:00,18.67,18.68,18.67,18.67,96000.0,18.67,18.68,18.67,18.67,96000.0
2015-03-24 12:00:00,18.66,18.68,18.66,18.67,264000.0,18.66,18.68,18.66,18.67,264000.0
2015-03-24 12:05:00,18.67,18.68,18.67,18.67,140000.0,18.67,18.68,18.67,18.67,140000.0
2015-03-24 12:10:00,18.67,18.68,18.66,18.67,180000.0,18.67,18.68,18.66,18.67,180000.0
2015-03-24 12:15:00,18.67,18.7,18.67,18.69,196000.0,18.67,18.7,18.67,18.69,196000.0
2015-03-24 12:20:00,18.69,18.69,18.67,18.68,88000.0,18.69,18.69,18.67,18.68,88000.0
2015-03-24 12:25:00,18.68,18.68,18.67,18.68,254000.0,18.68,18.68,18.67,18.68,254000.0
2015-03-24 12:30:00,18.68,18.68,18.66,18.68,308000.0,18.68,18.68,18.66,18.68,308000.0
2015-03-24 12:35:00,18.67,18.68,18.66,18.68,766000.0,18.67,18.68,18.66,18.68,766000.0
2015-03-24 12:40:00,18.68,18.7,18.68,18.7,354000.0,18.68,18.7,18.68,18.7,354000.0
2015-03-24 12:45:00,18.7,18.71,18.69,18.7,724000.0,18.7,18.71,18.69,18.7,724000.0
2015-03-24 12:50:00,18.7,18.7,18.67,18.69,370000.0,18.7,18.7,18.67,18.69,370000.0
2015-03-24 12:55:00,18.69,18.7,18.68,18.68,98000.0,18.69,18.7,18.68,18.68,98000.0
2015-03-24 13:00:00,18.68,18.68,18.66,18.66,448000.0,18.68,18.68,18.66,18.66,448000.0
2015-03-24 13:05:00,18.66,18.69,18.66,18.69,74000.0,18.66,18.69,18.66,18.69,74000.0
2015-03-24 13:10:00,18.7,18.71,18.69,18.71,348000.0,18.7,18.71,18.69,18.71,348000.0
2015-03-24 13:15:00,18.71,18.72,18.7,18.72,164000.0,18.71,18.72,18.7,18.72,164000.0
2015-03-24 13:20:00,18.72,18.74,18.72,18.73,254000.0,18.72,18.74,18.72,18.73,254000.0
2015-03-24 13:25:00,18.72,18.73,18.68,18.69,492000.0,18.72,18.73,18.68,18.69,492000.0
2015-03-24 13:30:00,18.69,18.69,18.68,18.69,202000.0,18.69,18.69,18.68,18.69,202000.0
2015-03-24 13:35:00,18.68,18.69,18.68,18.68,230000.0,18.68,18.69,18.68,18.68,230000.0
2015-03-24 13:40:00,18.68,18.71,18.68,18.7,94000.0,18.68,18.71,18.68,18.7,94000.0
2015-03-24 13:45:00,18.7,18.7,18.68,18.69,134000.0,18.7,18.7,18.68,18.69,134000.0
2015-03-24 13:50:00,18.69,18.71,18.69,18.69,114000.0,18.69,18.71,18.69,18.69,114000.0
2015-03-24 13:55:00,18.7,18.71,18.69,18.7,232000.0,18.7,18.71,18.69,18.7,232000.0
2015-03-24 14:00:00,18.7,18.7,18.69,18.7,184000.0,18.7,18.7,18.69,18.7,184000.0
2015-03-24 14:05:00,18.7,18.7,18.68,18.7,524000.0,18.7,18.7,18.68,18.7,524000.0
2015-03-24 14:10:00,18.7,18.71,18.7,18.7,242000.0,18.7,18.71,18.7,18.7,242000.0
2015-03-24 14:15:00,18.7,18.72,18.7,18.7,616000.0,18.7,18.72,18.7,18.7,616000.0
2015-03-24 14:20:00,18.7,18.72,18.7,18.71,134000.0,18.7,18.72,18.7,18.71,134000.0
2015-03-24 14:25:00,18.71,18.71,18.7,18.71,264000.0,18.71,18.71,18.7,18.71,264000.0
2015-03-24 14:30:00,18.7,18.71,18.69,18.7,280000.0,18.7,18.71,18.69,18.7,280000.0
2015-03-24 14:35:00,18.71,18.72,18.7,18.71,172000.0,18.71,18.72,18.7,18.71,172000.0
2015-03-24 14:40:00,18.71,18.71,18.68,18.68,340000.0,18.71,18.71,18.68,18.68,340000.0
2015-03-24 14:45:00,18.68,18.7,18.68,18.69,148000.0,18.68,18.7,18.68,18.69,148000.0
2015-03-24 14:50:00,18.69,18.69,18.68,18.68,230000.0,18.69,18.69,18.68,18.68,230000.0
2015-03-24 14:55:00,18.69,18.69,18.68,18.68,130000.0,18.69,18.69,18.68,18.68,130000.0
2015-03-24 15:00:00,18.68,18.71,18.68,18.7,246000.0,18.68,18.71,18.68,18.7,246000.0
2015-03-24 15:05:00,18.7,18.73,18.7,18.71,204000.0,18.7,18.73,18.7,18.71,204000.0
2015-03-24 15:10:00,18.71,18.72,18.7,18.71,200000.0,18.71,18.72,18.7,18.71,200000.0
2015-03-24 15:15:00,18.71,18.73,18.71,18.73,214000.0,18.71,18.73,18.71,18.73,214000.0
2015-03-24 15:20:00,18.72,18.72,18.7,18.7,574000.0,18.72,18.72,18.7,18.7,574000.0
2015-03-24 15:25:00,18.7,18.7,18.69,18.69,214000.0,18.7,18.7,18.69,18.69,214000.0
2015-03-24 15:30:00,18.69,18.73,18.69,18.72,368000.0,18.69,18.73,18.69,18.72,368000.0
2015-03-24 15:35:00,18.73,18.73,18.72,18.73,344000.0,18.73,18.73,18.72,18.73,344000.0
2015-03-24 15:40:00,18.73,18.74,18.71,18.72,378000.0,18.73,18.74,18.71,18.72,378000.0
2015-03-24 15:45:00,18.72,18.73,18.7,18.7,520000.0,18.72,18.73,18.7,18.7,520000.0
2015-03-24 15:50:00,18.71,18.71,18.68,18.69,1116000.0,18.71,18.71,18.68,18.69,1116000.0
2015-03-24 15:55:00,18.69,18.71,18.69,18.71,1302000.0,18.69,18.71,18.69,18.71,1302000.0
2015-03-25 09:30:00,18.76,18.93,18.75,18.86,2524000.0,18.76,18.93,18.75,18.86,2524000.0
2015-03-25 09:35:00,18.86,18.88,18.82,18.86,1712000.0,18.86,18.88,18.82,18.86,1712000.0
2015-03-25 09:40:00,18.86,18.95,18.83,18.93,1612000.0,18.86,18.95,18.83,18.93,1612000.0
2015-03-25 09:45:00,18.93,18.93,18.85,18.86,1514000.0,18.93,18.93,18.85,18.86,1514000.0
2015-03-25 09:50:00,18.85,18.86,18.84,18.85,920000.0,18.85,18.86,18.84,18.85,920000.0
2015-03-25 09:55:00,18.85,18.87,18.84,18.86,882000.0,18.85,18.87,18.84,18.86,882000.0
2015-03-25 10:00:00,18.86,18.91,18.84,18.87,720000.0,18.86,18.91,18.84,18.87,720000.0
2015-03-25 10:05:00,18.87,18.9,18.86,18.9,404000.0,18.87,18.9,18.86,18.9,404000.0
2015-03-25 10:10:00,18.9,18.94,18.89,18.93,1416000.0,18.9,18.94,18.89,18.93,1416000.0
2015-03-25 10:15:00,18.93,18.97,18.92,18.95,1180000.0,18.93,18.97,18.92,18.95,1180000.0
2015-03-25 10:20:00,18.95,19.03,18.95,19.02,1694000.0,18.95,19.03,18.95,19.02,1694000.0
2015-03-25 10:25:00,19.02,19.03,18.95,18.98,1532000.0,19.02,19.03,18.95,18.98,1532000.0
2015-03-25 10:30:00,18.99,18.99,18.94,18.95,694000.0,18.99,18.99,18.94,18.95,694000.0
2015-03-25 10:35:00,18.94,18.94,18.91,18.93,512000.0,18.94,18.94,18.91,18.93,512000.0
2015-03-25 10:40:00,18.93,18.94,18.91,18.94,556000.0,18.93,18.94,18.91,18.94,556000.0
2015-03-25 10:45:00,18.93,18.94,18.92,18.92,434000.0,18.93,18.94,18.92,18.92,434000.0
2015-03-25 10:50:00,18.92,18.94,18.92,18.93,216000.0,18.92,18.94,18.92,18.93,216000.0
2015-03-25 10:55:00,18.93,18.97,18.93,18.96,440000.0,18.93,18.97,18.93,18.96,440000.0
2015-03-25 11:00:00,18.96,18.96,18.93,18.94,356000.0,18.96,18.96,18.93,18.94,356000.0
2015-03-25 11:05:00,18.94,18.94,18.92,18.92,520000.0,18.94,18.94,18.92,18.92,520000.0
2015-03-25 11:10:00,18.92,18.93,18.91,18.92,312000.0,18.92,18.93,18.91,18.92,312000.0
2015-03-25 11:15:00,18.92,18.92,18.84,18.86,902000.0,18.92,18.92,18.84,18.86,902000.0
2015-03-25 11:20:00,18.87,18.88,18.85,18.87,420000.0,18.87,18.88,18.85,18.87,420000.0
2015-03-25 11:25:00,18.88,18.9,18.87,18.89,478000.0,18.88,18.9,18.87,18.89,478000.0
2015-03-25 11:30:00,18.89,18.89,18.82,18.82,476000.0,18.89,18.89,18.82,18.82,476000.0
2015-03-25 11:35:00,18.81,18.85,18.75,18.76,756000.0,18.81,18.85,18.75,18.76,756000.0
2015-03-25 11:40:00,18.76,18.78,18.73,18.73,706000.0,18.76,18.78,18.73,18.73,706000.0
2015-03-25 11:45:00,18.73,18.76,18.72,18.75,672000.0,18.73,18.76,18.72,18.75,672000.0
2015-03-25 11:50:00,18.75,18.76,18.73,18.74,812000.0,18.75,18.76,18.73,18.74,812000.0
2015-03-25 11:55:00,18.74,18.75,18.73,18.73,432000.0,18.74,18.75,18.73,18.73,432000.0
2015-03-25 12:00:00,18.73,18.73,18.69,18.71,372000.0,18.73,18.73,18.69,18.71,372000.0
2015-03-25 12:05:00,18.71,18.73,18.7,18.71,274000.0,18.71,18.73,18.7,18.71,274000.0
2015-03-25 12:10:00,18.7,18.73,18.68,18.73,500000.0,18.7,18.73,18.68,18.73,500000.0
2015-03-25 12:15:00,18.73,18.74,18.72,18.73,568000.0,18.73,18.74,18.72,18.73,568000.0
2015-03-25 12:20:00,18.72,18.73,18.67,18.67,1046000.0,18.72,18.73,18.67,18.67,1046000.0
2015-03-25 12:25:00,18.67,18.69,18.65,18.69,390000.0,18.67,18.69,18.65,18.69,390000.0
2015-03-25 12:30:00,18.69,18.69,18.66,18.68,484000.0,18.69,18.69,18.66,18.68,484000.0
2015-03-25 12:35:00,18.68,18.68,18.65,18.65,264000.0,18.68,18.68,18.65,18.65,264000.0
2015-03-25 12:40:00,18.65,18.65,18.61,18.61,586000.0,18.65,18.65,18.61,18.61,586000.0
2015-03-25 12:45:00,18.62,18.63,18.61,18.61,238000.0,18.62,18.63,18.61,18.61,238000.0
2015-03-25 12:50:00,18.62,18.62,18.59,18.6,882000.0,18.62,18.62,18.59,18.6,882000.0
2015-03-25 12:55:00,18.6,18.62,18.6,18.62,586000.0,18.6,18.62,18.6,18.62,586000.0
2015-03-25 13:00:00,18.62,18.68,18.62,18.67,540000.0,18.62,18.68,18.62,18.67,540000.0
2015-03-25 13:05:00,18.67,18.68,18.64,18.64,512000.0,18.67,18.68,18.64,18.64,512000.0
2015-03-25 13:10:00,18.64,18.64,18.56,18.57,556000.0,18.64,18.64,18.56,18.57,556000.0
2015-03-25 13:15:00,18.57,18.58,18.53,18.54,498000.0,18.57,18.58,18.53,18.54,498000.0
2015-03-25 13:20:00,18.55,18.56,18.51,18.54,446000.0,18.55,18.56,18.51,18.54,446000.0
2015-03-25 13:25:00,18.54,18.62,18.54,18.61,922000.0,18.54,18.62,18.54,18.61,922000.0
2015-03-25 13:30:00,18.6,18.63,18.58,18.59,362000.0,18.6,18.63,18.58,18.59,362000.0
2015-03-25 13:35:00,18.58,18.59,18.56,18.59,274000.0,18.58,18.59,18.56,18.59,274000.0
2015-03-25 13:40:00,18.59,18.66,18.59,18.65,528000.0,18.59,18.66,18.59,18.65,528000.0
2015-03-25 13:45:00,18.65,18.65,18.6,18.64,816000.0,18.65,18.65,18.6,18.64,816000.0
2015-03-25 13:50:00,18.65,18.65,18.62,18.63,430000.0,18.65,18.65,18.62,18.63,430000.0
2015-03-25 13:55:00,18.63,18.65,18.63,18.64,504000.0,18.63,18.65,18.63,18.64,504000.0
2015-03-25 14:00:00,18.64,18.65,18.63,18.64,1068000.0,18.64,18.65,18.63,18.64,1068000.0
2015-03-25 14:05:00,18.64,18.64,18.61,18.61,476000.0,18.64,18.64,18.61,18.61,476000.0
2015-03-25 14:10:00,18.61,18.62,18.59,18.6,338000.0,18.61,18.62,18.59,18.6,338000.0
2015-03-25 14:15:00,18.59,18.65,18.59,18.64,208000.0,18.59,18.65,18.59,18.64,208000.0
2015-03-25 14:20:00,18.64,18.67,18.63,18.67,300000.0,18.64,18.67,18.63,18.67,300000.0
2015-03-25 14:25:00,18.67,18.69,18.66,18.69,330000.0,18.67,18.69,18.66,18.69,330000.0
2015-03-25 14:30:00,18.69,18.69,18.66,18.67,340000.0,18.69,18.69,18.66,18.67,340000.0
2015-03-25 14:35:00,18.67,18.68,18.66,18.67,150000.0,18.67,18.68,18.66,18.67,150000.0
2015-03-25 14:40:00,18.66,18.67,18.65,18.66,504000.0,18.66,18.67,18.65,18.66,504000.0
2015-03-25 14:45:00,18.66,18.66,18.64,18.66,370000.0,18.66,18.66,18.64,18.66,370000.0
2015-03-25 14:50:00,18.65,18.69,18.65,18.69,246000.0,18.65,18.69,18.65,18.69,246000.0
2015-03-25 14:55:00,18.69,18.7,18.67,18.67,892000.0,18.69,18.7,18.67,18.67,892000.0
2015-03-25 15:00:00,18.67,18.67,18.63,18.64,354000.0,18.67,18.67,18.63,18.64,354000.0
2015-03-25 15:05:00,18.64,18.65,18.62,18.63,414000.0,18.64,18.65,18.62,18.63,414000.0
2015-03-25 15:10:00,18.63,18.68,18.63,18.68,288000.0,18.63,18.68,18.63,18.68,288000.0
2015-03-25 15:15:00,18.68,18.68,18.66,18.66,308000.0,18.68,18.68,18.66,18.66,308000.0
2015-03-25 15:20:00,18.66,18.67,18.63,18.64,278000.0,18.66,18.67,18.63,18.64,278000.0
2015-03-25 15:25:00,18.64,18.64,18.61,18.62,334000.0,18.64,18.64,18.61,18.62,334000.0
2015-03-25 15:30:00,18.62,18.64,18.61,18.62,456000.0,18.62,18.64,18.61,18.62,456000.0
2015-03-25 15:35:00,18.63,18.63,18.6,18.61,634000.0,18.63,18.63,18.6,18.61,634000.0
2015-03-25 15:40:00,18.61,18.61,18.58,18.6,626000.0,18.61,18.61,18.58,18.6,626000.0
2015-03-25 15:45:00,18.59,18.59,18.52,18.56,984000.0,18.59,18.59,18.52,18.56,984000.0
2015-03-25 15:50:00,18.55,18.55,18.53,18.54,1024000.0,18.55,18.55,18.53,18.54,1024000.0
2015-03-25 15:55:00,18.54,18.59,18.54,18.55,2628000.0,18.54,18.59,18.54,18.55,2628000.0
2015-03-26 09:30:00,18.47,18.48,18.36,18.37,2186000.0,18.47,18.48,18.36,18.37,2186000.0
2015-03-26 09:35:00,18.38,18.4,18.35,18.37,958000.0,18.38,18.4,18.35,18.37,958000.0
2015-03-26 09:40:00,18.37,18.38,18.35,18.36,970000.0,18.37,18.38,18.35,18.36,970000.0
2015-03-26 09:45:00,18.37,18.44,18.34,18.44,2152000.0,18.37,18.44,18.34,18.44,2152000.0
2015-03-26 09:50:00,18.45,18.57,18.45,18.55,1830000.0,18.45,18.57,18.45,18.55,1830000.0
2015-03-26 09:55:00,18.55,18.56,18.42,18.43,936000.0,18.55,18.56,18.42,18.43,936000.0
2015-03-26 10:00:00,18.44,18.45,18.37,18.37,398000.0,18.44,18.45,18.37,18.37,398000.0
2015-03-26 10:05:00,18.37,18.38,18.31,18.33,892000.0,18.37,18.38,18.31,18.33,892000.0
2015-03-26 10:10:00,18.33,18.35,18.32,18.33,786000.0,18.33,18.35,18.32,18.33,786000.0
2015-03-26 10:15:00,18.33,18.36,18.28,18.36,1288000.0,18.33,18.36,18.28,18.36,1288000.0
2015-03-26 10:20:00,18.35,18.39,18.34,18.38,978000.0,18.35,18.39,18.34,18.38,978000.0
2015-03-26 10:25:00,18.38,18.41,18.38,18.39,204000.0,18.38,18.41,18.38,18.39,204000.0
2015-03-26 10:30:00,18.39,18.4,18.38,18.38,534000.0,18.39,18.4,18.38,18.38,534000.0
2015-03-26 10:35:00,18.39,18.43,18.39,18.42,522000.0,18.39,18.43,18.39,18.42,522000.0
2015-03-26 10:40:00,18.42,18.47,18.42,18.46,566000.0,18.42,18.47,18.42,18.46,566000.0
2015-03-26 10:45:00,18.46,18.49,18.45,18.47,856000.0,18.46,18.49,18.45,18.47,856000.0
2015-03-26 10:50:00,18.46,18.48,18.43,18.44,392000.0,18.46,18.48,18.43,18.44,392000.0
2015-03-26 10:55:00,18.43,18.49,18.42,18.48,758000.0,18.43,18.49,18.42,18.48,758000.0
2015-03-26 11:00:00,18.48,18.48,18.43,18.45,412000.0,18.48,18.48,18.43,18.45,412000.0
2015-03-26 11:05:00,18.45,18.46,18.44,18.45,428000.0,18.45,18.46,18.44,18.45,428000.0
2015-03-26 11:10:00,18.44,18.45,18.39,18.39,832000.0,18.44,18.45,18.39,18.39,832000.0
2015-03-26 11:15:00,18.39,18.4,18.36,18.36,484000.0,18.39,18.4,18.36,18.36,484000.0
2015-03-26 11:20:00,18.35,18.41,18.35,18.41,560000.0,18.35,18.41,18.35,18.41,560000.0
2015-03-26 11:25:00,18.41,18.42,18.38,18.4,314000.0,18.41,18.42,18.38,18.4,314000.0
2015-03-26 11:30:00,18.4,18.42,18.39,18.42,460000.0,18.4,18.42,18.39,18.42,460000.0
2015-03-26 11:35:00,18.43,18.43,18.38,18.39,380000.0,18.43,18.43,18.38,18.39,380000.0
2015-03-26 11:40:00,18.39,18.44,18.39,18.43,580000.0,18.39,18.44,18.39,18.43,580000.0
2015-03-26 11:45:00,18.43,18.44,18.41,18.43,312000.0,18.43,18.44,18.41,18.43,312000.0
2015-03-26 11:50:00,18.44,18.44,18.41,18.42,100000.0,18.44,18.44,18.41,18.42,100000.0
2015-03-26 11:55:00,18.42,18.42,18.39,18.41,332000.0,18.42,18.42,18.39,18.41,332000.0
2015-03-26 12:00:00,18.42,18.43,18.39,18.41,310000.0,18.42,18.43,18.39,18.41,310000.0
2015-03-26 12:05:00,18.41,18.42,18.39,18.4,132000.0,18.41,18.42,18.39,18.4,132000.0
2015-03-26 12:10:00,18.4,18.42,18.4,18.41,64000.0,18.4,18.42,18.4,18.41,64000.0
2015-03-26 12:15:00,18.41,18.44,18.41,18.43,554000.0,18.41,18.44,18.41,18.43,554000.0
2015-03-26 12:20:00,18.43,18.43,18.39,18.4,186000.0,18.43,18.43,18.39,18.4,186000.0
2015-03-26 12:25:00,18.4,18.41,18.39,18.39,148000.0,18.4,18.41,18.39,18.39,148000.0
2015-03-26 12:30:00,18.4,18.41,18.38,18.38,138000.0,18.4,18.41,18.38,18.38,138000.0
2015-03-26 12:35:00,18.39,18.39,18.36,18.38,166000.0,18.39,18.39,18.36,18.38,166000.0
2015-03-26 12:40:00,18.39,18.39,18.35,18.35,154000.0,18.39,18.39,18.35,18.35,154000.0
2015-03-26 12:45:00,18.35,18.37,18.34,18.36,388000.0,18.35,18.37,18.34,18.36,388000.0
2015-03-26 12:50:00,18.36,18.4,18.36,18.39,276000.0,18.36,18.4,18.36,18.39,276000.0
2015-03-26 12:55:00,18.39,18.42,18.39,18.4,1062000.0,18.39,18.42,18.39,18.4,1062000.0
2015-03-26 13:00:00,18.41,18.41,18.37,18.37,672000.0,18.41,18.41,18.37,18.37,672000.0
2015-03-26 13:05:00,18.36,18.37,18.35,18.37,108000.0,18.36,18.37,18.35,18.37,108000.0
2015-03-26 13:10:00,18.37,18.39,18.36,18.37,416000.0,18.37,18.39,18.36,18.37,416000.0
2015-03-26 13:15:00,18.36,18.37,18.35,18.36,900000.0,18.36,18.37,18.35,18.36,900000.0
2015-03-26 13:20:00,18.37,18.38,18.32,18.36,526000.0,18.37,18.38,18.32,18.36,526000.0
2015-03-26 13:25:00,18.35,18.36,18.33,18.35,638000.0,18.35,18.36,18.33,18.35,638000.0
2015-03-26 13:30:00,18.35,18.38,18.35,18.37,984000.0,18.35,18.38,18.35,18.37,984000.0
2015-03-26 13:35:00,18.37,18.38,18.36,18.38,228000.0,18.37,18.38,18.36,18.38,228000.0
2015-03-26 13:40:00,18.38,18.43,18.38,18.4,540000.0,18.38,18.43,18.38,18.4,540000.0
2015-03-26 13:45:00,18.4,18.41,18.38,18.41,340000.0,18.4,18.41,18.38,18.41,340000.0
2015-03-26 13:50:00,18.41,18.43,18.4,18.43,380000.0,18.41,18.43,18.4,18.43,380000.0
2015-03-26 13:55:00,18.43,18.45,18.43,18.44,640000.0,18.43,18.45,18.43,18.44,640000.0
2015-03-26 14:00:00,18.43,18.44,18.41,18.41,246000.0,18.43,18.44,18.41,18.41,246000.0
2015-03-26 14:05:00,18.41,18.42,18.4,18.4,270000.0,18.41,18.42,18.4,18.4,270000.0
2015-03-26 14:10:00,18.4,18.4,18.36,18.37,474000.0,18.4,18.4,18.36,18.37,474000.0
2015-03-26 14:15:00,18.37,18.41,18.36,18.39,614000.0,18.37,18.41,18.36,18.39,614000.0
2015-03-26 14:20:00,18.39,18.4,18.36,18.37,292000.0,18.39,18.4,18.36,18.37,292000.0
2015-03-26 14:25:00,18.37,18.38,18.34,18.35,390000.0,18.37,18.38,18.34,18.35,390000.0
2015-03-26 14:30:00,18.35,18.4,18.35,18.39,422000.0,18.35,18.4,18.35,18.39,422000.0
2015-03-26 14:35:00,18.4,18.42,18.39,18.41,228000.0,18.4,18.42,18.39,18.41,228000.0
2015-03-26 14:40:00,18.41,18.44,18.4,18.41,254000.0,18.41,18.44,18.4,18.41,254000.0
2015-03-26 14:45:00,18.41,18.41,18.4,18.41,324000.0,18.41,18.41,18.4,18.41,324000.0
2015-03-26 14:50:00,18.4,18.4,18.37,18.39,462000.0,18.4,18.4,18.37,18.39,462000.0
2015-03-26 14:55:00,18.39,18.4,18.37,18.38,868000.0,18.39,18.4,18.37,18.38,868000.0
2015-03-26 15:00:00,18.38,18.39,18.37,18.37,352000.0,18.38,18.39,18.37,18.37,352000.0
2015-03-26 15:05:00,18.38,18.39,18.37,18.37,220000.0,18.38,18.39,18.37,18.37,220000.0
2015-03-26 15:10:00,18.37,18.38,18.37,18.37,438000.0,18.37,18.38,18.37,18.37,438000.0
2015-03-26 15:15:00,18.37,18.39,18.37,18.38,422000.0,18.37,18.39,18.37,18.38,422000.0
2015-03-26 15:20:00,18.39,18.41,18.39,18.4,618000.0,18.39,18.41,18.39,18.4,618000.0
2015-03-26 15:25:00,18.4,18.42,18.39,18.41,274000.0,18.4,18.42,18.39,18.41,274000.0
2015-03-26 15:30:00,18.4,18.41,18.38,18.41,372000.0,18.4,18.41,18.38,18.41,372000.0
2015-03-26 15:35:00,18.42,18.44,18.39,18.39,402000.0,18.42,18.44,18.39,18.39,402000.0
2015-03-26 15:40:00,18.39,18.39,18.37,18.37,404000.0,18.39,18.39,18.37,18.37,404000.0
2015-03-26 15:45:00,18.37,18.39,18.36,18.37,424000.0,18.37,18.39,18.36,18.37,424000.0
2015-03-26 15:50:00,18.37,18.41,18.37,18.38,872000.0,18.37,18.41,18.37,18.38,872000.0
2015-03-26 15:55:00,18.38,18.39,18.35,18.37,2264000.0,18.38,18.39,18.35,18.37,2264000.0
2015-03-27 09:30:00,18.36,18.49,18.33,18.48,1752000.0,18.36,18.49,18.33,18.48,1752000.0
2015-03-27 09:35:00,18.47,18.55,18.47,18.5,806000.0,18.47,18.55,18.47,18.5,806000.0
2015-03-27 09:40:00,18.49,18.58,18.49,18.54,1196000.0,18.49,18.58,18.49,18.54,1196000.0
2015-03-27 09:45:00,18.54,18.55,18.49,18.55,1002000.0,18.54,18.55,18.49,18.55,1002000.0
2015-03-27 09:50:00,18.53,18.55,18.49,18.5,832000.0,18.53,18.55,18.49,18.5,832000.0
2015-03-27 09:55:00,18.5,18.51,18.46,18.47,634000.0,18.5,18.51,18.46,18.47,634000.0
2015-03-27 10:00:00,18.47,18.5,18.47,18.5,1172000.0,18.47,18.5,18.47,18.5,1172000.0
2015-03-27 10:05:00,18.5,18.53,18.49,18.51,844000.0,18.5,18.53,18.49,18.51,844000.0
2015-03-27 10:10:00,18.51,18.51,18.43,18.43,650000.0,18.51,18.51,18.43,18.43,650000.0
2015-03-27 10:15:00,18.44,18.47,18.42,18.47,528000.0,18.44,18.47,18.42,18.47,528000.0
2015-03-27 10:20:00,18.47,18.48,18.45,18.47,728000.0,18.47,18.48,18.45,18.47,728000.0
2015-03-27 10:25:00,18.47,18.5,18.46,18.5,702000.0,18.47,18.5,18.46,18.5,702000.0
2015-03-27 10:30:00,18.5,18.51,18.48,18.48,392000.0,18.5,18.51,18.48,18.48,392000.0
2015-03-27 10:35:00,18.49,18.55,18.49,18.53,492000.0,18.49,18.55,18.49,18.53,492000.0
2015-03-27 10:40:00,18.53,18.57,18.53,18.56,434000.0,18.53,18.57,18.53,18.56,434000.0
2015-03-27 10:45:00,18.57,18.57,18.52,18.53,478000.0,18.57,18.57,18.52,18.53,478000.0
2015-03-27 10:50:00,18.52,18.54,18.5,18.51,312000.0,18.52,18.54,18.5,18.51,312000.0
2015-03-27 10:55:00,18.51,18.55,18.51,18.54,236000.0,18.51,18.55,18.51,18.54,236000.0
2015-03-27 11:00:00,18.55,18.57,18.53,18.55,298000.0,18.55,18.57,18.53,18.55,298000.0
2015-03-27 11:05:00,18.55,18.57,18.54,18.55,154000.0,18.55,18.57,18.54,18.55,154000.0
2015-03-27 11:10:00,18.54,18.58,18.53,18.58,374000.0,18.54,18.58,18.53,18.58,374000.0
2015-03-27 11:15:00,18.58,18.61,18.58,18.59,598000.0,18.58,18.61,18.58,18.59,598000.0
2015-03-27 11:20:00,18.59,18.61,18.59,18.61,562000.0,18.59,18.61,18.59,18.61,562000.0
2015-03-27 11:25:00,18.61,18.62,18.57,18.59,608000.0,18.61,18.62,18.57,18.59,608000.0
2015-03-27 11:30:00,18.59,18.61,18.58,18.6,328000.0,18.59,18.61,18.58,18.6,328000.0
2015-03-27 11:35:00,18.6,18.6,18.59,18.6,478000.0,18.6,18.6,18.59,18.6,478000.0
2015-03-27 11:40:00,18.6,18.61,18.58,18.6,378000.0,18.6,18.61,18.58,18.6,378000.0
2015-03-27 11:45:00,18.6,18.61,18.6,18.6,242000.0,18.6,18.61,18.6,18.6,242000.0
2015-03-27 11:50:00,18.6,18.61,18.58,18.6,368000.0,18.6,18.61,18.58,18.6,368000.0
2015-03-27 11:55:00,18.6,18.6,18.58,18.59,514000.0,18.6,18.6,18.58,18.59,514000.0
2015-03-27 12:00:00,18.6,18.6,18.54,18.54,576000.0,18.6,18.6,18.54,18.54,576000.0
2015-03-27 12:05:00,18.54,18.54,18.52,18.53,370000.0,18.54,18.54,18.52,18.53,370000.0
2015-03-27 12:10:00,18.53,18.53,18.49,18.52,630000.0,18.53,18.53,18.49,18.52,630000.0
2015-03-27 12:15:00,18.51,18.52,18.49,18.5,398000.0,18.51,18.52,18.49,18.5,398000.0
2015-03-27 12:20:00,18.51,18.52,18.49,18.5,226000.0,18.51,18.52,18.49,18.5,226000.0
2015-03-27 12:25:00,18.49,18.51,18.49,18.5,420000.0,18.49,18.51,18.49,18.5,420000.0
2015-03-27 12:30:00,18.5,18.55,18.5,18.54,448000.0,18.5,18.55,18.5,18.54,448000.0
2015-03-27 12:35:00,18.54,18.56,18.53,18.55,140000.0,18.54,18.56,18.53,18.55,140000.0
2015-03-27 12:40:00,18.55,18.57,18.54,18.55,160000.0,18.55,18.57,18.54,18.55,160000.0
2015-03-27 12:45:00,18.54,18.56,18.53,18.55,162000.0,18.54,18.56,18.53,18.55,162000.0
2015-03-27 12:50:00,18.56,18.56,18.54,18.54,202000.0,18.56,18.56,18.54,18.54,202000.0
2015-03-27 12:55:00,18.55,18.59,18.55,18.58,282000.0,18.55,18.59,18.55,18.58,282000.0
2015-03-27 13:00:00,18.59,18.59,18.58,18.59,488000.0,18.59,18.59,18.58,18.59,488000.0
2015-03-27 13:05:00,18.59,18.59,18.57,18.58,106000.0,18.59,18.59,18.57,18.58,106000.0
2015-03-27 13:10:00,18.57,18.58,18.57,18.57,114000.0,18.57,18.58,18.57,18.57,114000.0
2015-03-27 13:15:00,18.58,18.6,18.57,18.6,344000.0,18.58,18.6,18.57,18.6,344000.0
2015-03-27 13:20:00,18.6,18.61,18.59,18.59,360000.0,18.6,18.61,18.59,18.59,360000.0
2015-03-27 13:25:00,18.59,18.61,18.59,18.59,774000.0,18.59,18.61,18.59,18.59,774000.0
2015-03-27 13:30:00,18.59,18.6,18.59,18.59,302000.0,18.59,18.6,18.59,18.59,302000.0
2015-03-27 13:35:00,18.59,18.6,18.59,18.6,94000.0,18.59,18.6,18.59,18.6,94000.0
2015-03-27 13:40:00,18.6,18.61,18.59,18.6,428000.0,18.6,18.61,18.59,18.6,428000.0
2015-03-27 13:45:00,18.59,18.6,18.59,18.59,170000.0,18.59,18.6,18.59,18.59,170000.0
2015-03-27 13:50:00,18.59,18.61,18.59,18.6,254000.0,18.59,18.61,18.59,18.6,254000.0
2015-03-27 13:55:00,18.61,18.62,18.6,18.6,300000.0,18.61,18.62,18.6,18.6,300000.0
2015-03-27 14:00:00,18.6,18.61,18.59,18.6,148000.0,18.6,18.61,18.59,18.6,148000.0
2015-03-27 14:05:00,18.6,18.6,18.59,18.59,186000.0,18.6,18.6,18.59,18.59,186000.0
2015-03-27 14:10:00,18.6,18.6,18.58,18.58,248000.0,18.6,18.6,18.58,18.58,248000.0
2015-03-27 14:15:00,18.59,18.6,18.58,18.59,158000.0,18.59,18.6,18.58,18.59,158000.0
2015-03-27 14:20:00,18.59,18.61,18.59,18.61,202000.0,18.59,18.61,18.59,18.61,202000.0
2015-03-27 14:25:00,18.61,18.63,18.61,18.62,424000.0,18.61,18.63,18.61,18.62,424000.0
2015-03-27 14:30:00,18.62,18.63,18.62,18.63,230000.0,18.62,18.63,18.62,18.63,230000.0
2015-03-27 14:35:00,18.63,18.64,18.62,18.63,290000.0,18.63,18.64,18.62,18.63,290000.0
2015-03-27 14:40:00,18.63,18.66,18.62,18.66,558000.0,18.63,18.66,18.62,18.66,558000.0
2015-03-27 14:45:00,18.66,18.66,18.62,18.64,386000.0,18.66,18.66,18.62,18.64,386000.0
2015-03-27 14:50:00,18.64,18.65,18.63,18.64,124000.0,18.64,18.65,18.63,18.64,124000.0
2015-03-27 14:55:00,18.64,18.64,18.63,18.64,168000.0,18.64,18.64,18.63,18.64,168000.0
2015-03-27 15:00:00,18.63,18.63,18.63,18.63,296000.0,18.63,18.63,18.63,18.63,296000.0
2015-03-27 15:05:00,18.63,18.64,18.61,18.61,472000.0,18.63,18.64,18.61,18.61,472000.0
2015-03-27 15:10:00,18.61,18.61,18.59,18.6,664000.0,18.61,18.61,18.59,18.6,664000.0
2015-03-27 15:15:00,18.61,18.61,18.59,18.59,482000.0,18.61,18.61,18.59,18.59,482000.0
2015-03-27 15:20:00,18.59,18.62,18.59,18.62,274000.0,18.59,18.62,18.59,18.62,274000.0
2015-03-27 15:25:00,18.62,18.63,18.61,18.62,274000.0,18.62,18.63,18.61,18.62,274000.0
2015-03-27 15:30:00,18.62,18.64,18.61,18.63,402000.0,18.62,18.64,18.61,18.63,402000.0
2015-03-27 15:35:00,18.63,18.64,18.62,18.63,440000.0,18.63,18.64,18.62,18.63,440000.0
2015-03-27 15:40:00,18.63,18.63,18.6,18.61,626000.0,18.63,18.63,18.6,18.61,626000.0
2015-03-27 15:45:00,18.61,18.61,18.58,18.58,744000.0,18.61,18.61,18.58,18.58,744000.0
2015-03-27 15:50:00,18.58,18.59,18.55,18.56,1678000.0,18.58,18.59,18.55,18.56,1678000.0
2015-03-27 15:55:00,18.56,18.56,18.51,18.54,3200000.0,18.56,18.56,18.51,18.54,3200000.0
2015-03-30 09:30:00,18.59,18.69,18.58,18.68,1112000.0,18.59,18.69,18.58,18.68,1112000.0
2015-03-30 09:35:00,18.68,18.77,18.68,18.75,876000.0,18.68,18.77,18.68,18.75,876000.0
2015-03-30 09:40:00,18.76,18.76,18.7,18.74,606000.0,18.76,18.76,18.7,18.74,606000.0
2015-03-30 09:45:00,18.74,18.75,18.72,18.73,408000.0,18.74,18.75,18.72,18.73,408000.0
2015-03-30 09:50:00,18.74,18.76,18.72,18.73,516000.0,18.74,18.76,18.72,18.73,516000.0
2015-03-30 09:55:00,18.74,18.75,18.73,18.73,670000.0,18.74,18.75,18.73,18.73,670000.0
2015-03-30 10:00:00,18.73,18.74,18.69,18.7,1040000.0,18.73,18.74,18.69,18.7,1040000.0
2015-03-30 10:05:00,18.7,18.71,18.65,18.66,794000.0,18.7,18.71,18.65,18.66,794000.0
2015-03-30 10:10:00,18.66,18.7,18.66,18.69,502000.0,18.66,18.7,18.66,18.69,502000.0
2015-03-30 10:15:00,18.68,18.73,18.68,18.73,350000.0,18.68,18.73,18.68,18.73,350000.0
2015-03-30 10:20:00,18.73,18.74,18.67,18.68,342000.0,18.73,18.74,18.67,18.68,342000.0
2015-03-30 10:25:00,18.68,18.69,18.63,18.64,874000.0,18.68,18.69,18.63,18.64,874000.0
2015-03-30 10:30:00,18.64,18.66,18.64,18.64,366000.0,18.64,18.66,18.64,18.64,366000.0
2015-03-30 10:35:00,18.64,18.65,18.62,18.64,252000.0,18.64,18.65,18.62,18.64,252000.0
2015-03-30 10:40:00,18.64,18.67,18.64,18.67,172000.0,18.64,18.67,18.64,18.67,172000.0
2015-03-30 10:45:00,18.67,18.68,18.66,18.67,300000.0,18.67,18.68,18.66,18.67,300000.0
2015-03-30 10:50:00,18.67,18.68,18.66,18.68,176000.0,18.67,18.68,18.66,18.68,176000.0
2015-03-30 10:55:00,18.68,18.68,18.67,18.67,120000.0,18.68,18.68,18.67,18.67,120000.0
2015-03-30 11:00:00,18.67,18.69,18.66,18.66,156000.0,18.67,18.69,18.66,18.66,156000.0
2015-03-30 11:05:00,18.66,18.67,18.65,18.66,132000.0,18.66,18.67,18.65,18.66,132000.0
2015-03-30 11:10:00,18.67,18.68,18.65,18.67,314000.0,18.67,18.68,18.65,18.67,314000.0
2015-03-30 11:15:00,18.68,18.69,18.67,18.67,110000.0,18.68,18.69,18.67,18.67,110000.0
2015-03-30 11:20:00,18.68,18.68,18.63,18.64,482000.0,18.68,18.68,18.63,18.64,482000.0
2015-03-30 11:25:00,18.64,18.66,18.64,18.65,176000.0,18.64,18.66,18.64,18.65,176000.0
2015-03-30 11:30:00,18.65,18.67,18.64,18.66,80000.0,18.65,18.67,18.64,18.66,80000.0
2015-03-30 11:35:00,18.66,18.69,18.66,18.67,262000.0,18.66,18.69,18.66,18.67,262000.0
2015-03-30 11:40:00,18.67,18.67,18.66,18.66,216000.0,18.67,18.67,18.66,18.66,216000.0
2015-03-30 11:45:00,18.66,18.67,18.65,18.66,340000.0,18.66,18.67,18.65,18.66,340000.0
2015-03-30 11:50:00,18.66,18.68,18.66,18.67,446000.0,18.66,18.68,18.66,18.67,446000.0
2015-03-30 11:55:00,18.66,18.67,18.66,18.66,80000.0,18.66,18.67,18.66,18.66,80000.0
2015-03-30 12:00:00,18.66,18.68,18.66,18.68,138000.0,18.66,18.68,18.66,18.68,138000.0
2015-03-30 12:05:00,18.68,18.68,18.67,18.67,38000.0,18.68,18.68,18.67,18.67,38000.0
2015-03-30 12:10:00,18.67,18.69,18.66,18.69,184000.0,18.67,18.69,18.66,18.69,184000.0
2015-03-30 12:15:00,18.69,18.71,18.68,18.69,406000.0,18.69,18.71,18.68,18.69,406000.0
2015-03-30 12:20:00,18.69,18.7,18.68,18.69,102000.0,18.69,18.7,18.68,18.69,102000.0
2015-03-30 12:25:00,18.69,18.7,18.68,18.7,54000.0,18.69,18.7,18.68,18.7,54000.0
2015-03-30 12:30:00,18.69,18.69,18.68,18.69,174000.0,18.69,18.69,18.68,18.69,174000.0
2015-03-30 12:35:00,18.69,18.69,18.68,18.69,428000.0,18.69,18.69,18.68,18.69,428000.0
2015-03-30 12:40:00,18.69,18.7,18.67,18.67,276000.0,18.69,18.7,18.67,18.67,276000.0
2015-03-30 12:45:00,18.67,18.68,18.67,18.67,184000.0,18.67,18.68,18.67,18.67,184000.0
2015-03-30 12:50:00,18.68,18.68,18.67,18.68,70000.0,18.68,18.68,18.67,18.68,70000.0
2015-03-30 12:55:00,18.68,18.68,18.67,18.68,116000.0,18.68,18.68,18.67,18.68,116000.0
2015-03-30 13:00:00,18.68,18.7,18.68,18.69,116000.0,18.68,18.7,18.68,18.69,116000.0
2015-03-30 13:05:00,18.69,18.71,18.69,18.7,144000.0,18.69,18.71,18.69,18.7,144000.0
2015-03-30 13:10:00,18.7,18.71,18.69,18.7,168000.0,18.7,18.71,18.69,18.7,168000.0
2015-03-30 13:15:00,18.69,18.7,18.68,18.68,140000.0,18.69,18.7,18.68,18.68,140000.0
2015-03-30 13:20:00,18.68,18.7,18.68,18.69,66000.0,18.68,18.7,18.68,18.69,66000.0
2015-03-30 13:25:00,18.7,18.7,18.69,18.7,220000.0,18.7,18.7,18.69,18.7,220000.0
2015-03-30 13:30:00,18.7,18.71,18.69,18.7,118000.0,18.7,18.71,18.69,18.7,118000.0
2015-03-30 13:35:00,18.71,18.72,18.69,18.7,224000.0,18.71,18.72,18.69,18.7,224000.0
2015-03-30 13:40:00,18.69,18.71,18.69,18.69,160000.0,18.69,18.71,18.69,18.69,160000.0
2015-03-30 13:45:00,18.68,18.7,18.68,18.69,100000.0,18.68,18.7,18.68,18.69,100000.0
2015-03-30 13:50:00,18.69,18.69,18.68,18.69,248000.0,18.69,18.69,18.68,18.69,248000.0
2015-03-30 13:55:00,18.69,18.7,18.68,18.69,86000.0,18.69,18.7,18.68,18.69,86000.0
2015-03-30 14:00:00,18.69,18.7,18.69,18.69,210000.0,18.69,18.7,18.69,18.69,210000.0
2015-03-30 14:05:00,18.7,18.71,18.69,18.71,402000.0,18.7,18.71,18.69,18.71,402000.0
2015-03-30 14:10:00,18.7,18.73,18.7,18.73,374000.0,18.7,18.73,18.7,18.73,374000.0
2015-03-30 14:15:00,18.73,18.75,18.72,18.73,264000.0,18.73,18.75,18.72,18.73,264000.0
2015-03-30 14:20:00,18.72,18.73,18.72,18.72,148000.0,18.72,18.73,18.72,18.72,148000.0
2015-03-30 14:25:00,18.72,18.73,18.71,18.73,166000.0,18.72,18.73,18.71,18.73,166000.0
2015-03-30 14:30:00,18.73,18.73,18.72,18.72,176000.0,18.73,18.73,18.72,18.72,176000.0
2015-03-30 14:35:00,18.73,18.73,18.72,18.73,84000.0,18.73,18.73,18.72,18.73,84000.0
2015-03-30 14:40:00,18.73,18.76,18.72,18.76,516000.0,18.73,18.76,18.72,18.76,516000.0
2015-03-30 14:45:00,18.76,18.79,18.75,18.76,364000.0,18.76,18.79,18.75,18.76,364000.0
2015-03-30 14:50:00,18.75,18.77,18.74,18.75,1118000.0,18.75,18.77,18.74,18.75,1118000.0
2015-03-30 14:55:00,18.75,18.79,18.75,18.79,340000.0,18.75,18.79,18.75,18.79,340000.0
2015-03-30 15:00:00,18.79,18.8,18.78,18.79,192000.0,18.79,18.8,18.78,18.79,192000.0
2015-03-30 15:05:00,18.79,18.8,18.79,18.8,182000.0,18.79,18.8,18.79,18.8,182000.0
2015-03-30 15:10:00,18.8,18.81,18.78,18.78,418000.0,18.8,18.81,18.78,18.78,418000.0
2015-03-30 15:15:00,18.78,18.79,18.75,18.76,820000.0,18.78,18.79,18.75,18.76,820000.0
2015-03-30 15:20:00,18.76,18.76,18.74,18.74,312000.0,18.76,18.76,18.74,18.74,312000.0
2015-03-30 15:25:00,18.74,18.74,18.72,18.73,362000.0,18.74,18.74,18.72,18.73,362000.0
2015-03-30 15:30:00,18.72,18.73,18.71,18.71,644000.0,18.72,18.73,18.71,18.71,644000.0
2015-03-30 15:35:00,18.71,18.74,18.71,18.73,590000.0,18.71,18.74,18.71,18.73,590000.0
2015-03-30 15:40:00,18.73,18.76,18.73,18.75,460000.0,18.73,18.76,18.73,18.75,460000.0
2015-03-30 15:45:00,18.75,18.78,18.75,18.77,794000.0,18.75,18.78,18.75,18.77,794000.0
2015-03-30 15:50:00,18.77,18.77,18.74,18.75,902000.0,18.77,18.77,18.74,18.75,902000.0
2015-03-30 15:55:00,18.75,18.75,18.73,18.74,1112000.0,18.75,18.75,18.73,18.74,1112000.0
2015-03-31 09:30:00,18.66,18.77,18.65,18.71,878000.0,18.66,18.77,18.65,18.71,878000.0
2015-03-31 09:35:00,18.72,18.76,18.7,18.72,448000.0,18.72,18.76,18.7,18.72,448000.0
2015-03-31 09:40:00,18.72,18.72,18.65,18.67,544000.0,18.72,18.72,18.65,18.67,544000.0
2015-03-31 09:45:00,18.66,18.7,18.65,18.68,380000.0,18.66,18.7,18.65,18.68,380000.0
2015-03-31 09:50:00,18.67,18.68,18.63,18.68,374000.0,18.67,18.68,18.63,18.68,374000.0
2015-03-31 09:55:00,18.68,18.68,18.64,18.68,404000.0,18.68,18.68,18.64,18.68,404000.0
2015-03-31 10:00:00,18.67,18.68,18.64,18.66,260000.0,18.67,18.68,18.64,18.66,260000.0
2015-03-31 10:05:00,18.65,18.67,18.65,18.65,420000.0,18.65,18.67,18.65,18.65,420000.0
2015-03-31 10:10:00,18.65,18.7,18.65,18.67,656000.0,18.65,18.7,18.65,18.67,656000.0
2015-03-31 10:15:00,18.66,18.68,18.66,18.67,270000.0,18.66,18.68,18.66,18.67,270000.0
2015-03-31 10:20:00,18.68,18.72,18.68,18.72,258000.0,18.68,18.72,18.68,18.72,258000.0
2015-03-31 10:25:00,18.72,18.75,18.71,18.72,518000.0,18.72,18.75,18.71,18.72,518000.0
2015-03-31 10:30:00,18.71,18.73,18.7,18.72,272000.0,18.71,18.73,18.7,18.72,272000.0
2015-03-31 10:35:00,18.72,18.73,18.71,18.71,226000.0,18.72,18.73,18.71,18.71,226000.0
2015-03-31 10:40:00,18.72,18.72,18.7,18.71,444000.0,18.72,18.72,18.7,18.71,444000.0
2015-03-31 10:45:00,18.71,18.74,18.71,18.73,294000.0,18.71,18.74,18.71,18.73,294000.0
2015-03-31 10:50:00,18.72,18.74,18.71,18.72,712000.0,18.72,18.74,18.71,18.72,712000.0
2015-03-31 10:55:00,18.72,18.74,18.72,18.72,1560000.0,18.72,18.74,18.72,18.72,1560000.0
2015-03-31 11:00:00,18.72,18.74,18.72,18.73,346000.0,18.72,18.74,18.72,18.73,346000.0
2015-03-31 11:05:00,18.73,18.76,18.73,18.76,256000.0,18.73,18.76,18.73,18.76,256000.0
2015-03-31 11:10:00,18.76,18.79,18.76,18.79,294000.0,18.76,18.79,18.76,18.79,294000.0
2015-03-31 11:15:00,18.79,18.83,18.79,18.83,698000.0,18.79,18.83,18.79,18.83,698000.0
2015-03-31 11:20:00,18.84,18.85,18.8,18.84,820000.0,18.84,18.85,18.8,18.84,820000.0
2015-03-31 11:25:00,18.84,18.84,18.81,18.81,248000.0,18.84,18.84,18.81,18.81,248000.0
2015-03-31 11:30:00,18.81,18.82,18.78,18.79,242000.0,18.81,18.82,18.78,18.79,242000.0
2015-03-31 11:35:00,18.79,18.82,18.77,18.81,404000.0,18.79,18.82,18.77,18.81,404000.0
2015-03-31 11:40:00,18.81,18.82,18.81,18.82,228000.0,18.81,18.82,18.81,18.82,228000.0
2015-03-31 11:45:00,18.81,18.83,18.79,18.8,432000.0,18.81,18.83,18.79,18.8,432000.0
2015-03-31 11:50:00,18.81,18.82,18.81,18.81,148000.0,18.81,18.82,18.81,18.81,148000.0
2015-03-31 11:55:00,18.81,18.82,18.8,18.81,108000.0,18.81,18.82,18.8,18.81,108000.0
2015-03-31 12:00:00,18.8,18.81,18.78,18.8,392000.0,18.8,18.81,18.78,18.8,392000.0
2015-03-31 12:05:00,18.79,18.8,18.78,18.78,352000.0,18.79,18.8,18.78,18.78,352000.0
2015-03-31 12:10:00,18.78,18.8,18.78,18.79,230000.0,18.78,18.8,18.78,18.79,230000.0
2015-03-31 12:15:00,18.79,18.81,18.79,18.81,184000.0,18.79,18.81,18.79,18.81,184000.0
2015-03-31 12:20:00,18.8,18.82,18.8,18.81,122000.0,18.8,18.82,18.8,18.81,122000.0
2015-03-31 12:25:00,18.81,18.83,18.81,18.81,394000.0,18.81,18.83,18.81,18.81,394000.0
2015-03-31 12:30:00,18.82,18.83,18.81,18.83,268000.0,18.82,18.83,18.81,18.83,268000.0
2015-03-31 12:35:00,18.83,18.85,18.82,18.84,292000.0,18.83,18.85,18.82,18.84,292000.0
2015-03-31 12:40:00,18.83,18.84,18.83,18.84,188000.0,18.83,18.84,18.83,18.84,188000.0
2015-03-31 12:45:00,18.84,18.85,18.83,18.84,362000.0,18.84,18.85,18.83,18.84,362000.0
2015-03-31 12:50:00,18.84,18.85,18.84,18.84,330000.0,18.84,18.85,18.84,18.84,330000.0
2015-03-31 12:55:00,18.84,18.87,18.84,18.86,364000.0,18.84,18.87,18.84,18.86,364000.0
2015-03-31 13:00:00,18.86,18.87,18.84,18.85,712000.0,18.86,18.87,18.84,18.85,712000.0
2015-03-31 13:05:00,18.84,18.85,18.84,18.85,568000.0,18.84,18.85,18.84,18.85,568000.0
2015-03-31 13:10:00,18.85,18.86,18.85,18.85,216000.0,18.85,18.86,18.85,18.85,216000.0
2015-03-31 13:15:00,18.85,18.89,18.85,18.87,532000.0,18.85,18.89,18.85,18.87,532000.0
2015-03-31 13:20:00,18.88,18.88,18.85,18.85,302000.0,18.88,18.88,18.85,18.85,302000.0
2015-03-31 13:25:00,18.85,18.86,18.84,18.85,220000.0,18.85,18.86,18.84,18.85,220000.0
2015-03-31 13:30:00,18.85,18.87,18.85,18.87,280000.0,18.85,18.87,18.85,18.87,280000.0
2015-03-31 13:35:00,18.87,18.88,18.84,18.85,370000.0,18.87,18.88,18.84,18.85,370000.0
2015-03-31 13:40:00,18.85,18.85,18.83,18.84,216000.0,18.85,18.85,18.83,18.84,216000.0
2015-03-31 13:45:00,18.84,18.84,18.81,18.82,448000.0,18.84,18.84,18.81,18.82,448000.0
2015-03-31 13:50:00,18.82,18.83,18.81,18.82,140000.0,18.82,18.83,18.81,18.82,140000.0
2015-03-31 13:55:00,18.81,18.81,18.79,18.8,356000.0,18.81,18.81,18.79,18.8,356000.0
2015-03-31 14:00:00,18.8,18.81,18.8,18.81,112000.0,18.8,18.81,18.8,18.81,112000.0
2015-03-31 14:05:00,18.81,18.81,18.79,18.79,128000.0,18.81,18.81,18.79,18.79,128000.0
2015-03-31 14:10:00,18.8,18.82,18.79,18.82,74000.0,18.8,18.82,18.79,18.82,74000.0
2015-03-31 14:15:00,18.82,18.82,18.81,18.82,110000.0,18.82,18.82,18.81,18.82,110000.0
2015-03-31 14:20:00,18.81,18.83,18.8,18.83,216000.0,18.81,18.83,18.8,18.83,216000.0
2015-03-31 14:25:00,18.83,18.83,18.79,18.79,162000.0,18.83,18.83,18.79,18.79,162000.0
2015-03-31 14:30:00,18.79,18.8,18.77,18.77,284000.0,18.79,18.8,18.77,18.77,284000.0
2015-03-31 14:35:00,18.78,18.78,18.76,18.78,372000.0,18.78,18.78,18.76,18.78,372000.0
2015-03-31 14:40:00,18.78,18.78,18.76,18.76,204000.0,18.78,18.78,18.76,18.76,204000.0
2015-03-31 14:45:00,18.76,18.78,18.76,18.78,156000.0,18.76,18.78,18.76,18.78,156000.0
2015-03-31 14:50:00,18.78,18.78,18.76,18.76,100000.0,18.78,18.78,18.76,18.76,100000.0
2015-03-31 14:55:00,18.76,18.78,18.76,18.78,240000.0,18.76,18.78,18.76,18.78,240000.0
2015-03-31 15:00:00,18.78,18.78,18.75,18.76,422000.0,18.78,18.78,18.75,18.76,422000.0
2015-03-31 15:05:00,18.76,18.76,18.75,18.76,290000.0,18.76,18.76,18.75,18.76,290000.0
2015-03-31 15:10:00,18.76,18.76,18.75,18.75,262000.0,18.76,18.76,18.75,18.75,262000.0
2015-03-31 15:15:00,18.75,18.75,18.71,18.72,680000.0,18.75,18.75,18.71,18.72,680000.0
2015-03-31 15:20:00,18.72,18.73,18.69,18.7,392000.0,18.72,18.73,18.69,18.7,392000.0
2015-03-31 15:25:00,18.7,18.71,18.69,18.71,280000.0,18.7,18.71,18.69,18.71,280000.0
2015-03-31 15:30:00,18.7,18.7,18.65,18.67,532000.0,18.7,18.7,18.65,18.67,532000.0
2015-03-31 15:35:00,18.67,18.68,18.66,18.67,562000.0,18.67,18.68,18.66,18.67,562000.0
2015-03-31 15:40:00,18.67,18.67,18.65,18.66,514000.0,18.67,18.67,18.65,18.66,514000.0
2015-03-31 15:45:00,18.66,18.68,18.65,18.67,642000.0,18.66,18.68,18.65,18.67,642000.0
2015-03-31 15:50:00,18.67,18.67,18.62,18.62,1708000.0,18.67,18.67,18.62,18.62,1708000.0
2015-03-31 15:55:00,18.62,18.66,18.58,18.61,3434000.0,18.62,18.66,18.58,18.61,3434000.0
2015-04-01 09:30:00,18.61,18.66,18.58,18.61,1488000.0,18.61,18.66,18.58,18.61,1488000.0
2015-04-01 09:35:00,18.61,18.63,18.55,18.55,1346000.0,18.61,18.63,18.55,18.55,1346000.0
2015-04-01 09:40:00,18.55,18.56,18.49,18.53,1336000.0,18.55,18.56,18.49,18.53,1336000.0
2015-04-01 09:45:00,18.53,18.53,18.43,18.44,1248000.0,18.53,18.53,18.43,18.44,1248000.0
2015-04-01 09:50:00,18.43,18.47,18.42,18.44,882000.0,18.43,18.47,18.42,18.44,882000.0
2015-04-01 09:55:00,18.45,18.5,18.43,18.49,954000.0,18.45,18.5,18.43,18.49,954000.0
2015-04-01 10:00:00,18.48,18.51,18.46,18.51,694000.0,18.48,18.51,18.46,18.51,694000.0
2015-04-01 10:05:00,18.51,18.53,18.48,18.48,786000.0,18.51,18.53,18.48,18.48,786000.0
2015-04-01 10:10:00,18.48,18.51,18.44,18.44,706000.0,18.48,18.51,18.44,18.44,706000.0
2015-04-01 10:15:00,18.44,18.5,18.44,18.48,696000.0,18.44,18.5,18.44,18.48,696000.0
2015-04-01 10:20:00,18.48,18.49,18.46,18.47,758000.0,18.48,18.49,18.46,18.47,758000.0
2015-04-01 10:25:00,18.47,18.47,18.45,18.47,370000.0,18.47,18.47,18.45,18.47,370000.0
2015-04-01 10:30:00,18.47,18.5,18.47,18.49,700000.0,18.47,18.5,18.47,18.49,700000.0
2015-04-01 10:35:00,18.48,18.5,18.45,18.46,368000.0,18.48,18.5,18.45,18.46,368000.0
2015-04-01 10:40:00,18.45,18.54,18.45,18.53,750000.0,18.45,18.54,18.45,18.53,750000.0
2015-04-01 10:45:00,18.53,18.57,18.52,18.54,230000.0,18.53,18.57,18.52,18.54,230000.0
2015-04-01 10:50:00,18.55,18.59,18.55,18.55,450000.0,18.55,18.59,18.55,18.55,450000.0
2015-04-01 10:55:00,18.55,18.55,18.54,18.54,408000.0,18.55,18.55,18.54,18.54,408000.0
2015-04-01 11:00:00,18.55,18.56,18.52,18.54,322000.0,18.55,18.56,18.52,18.54,322000.0
2015-04-01 11:05:00,18.54,18.55,18.52,18.54,128000.0,18.54,18.55,18.52,18.54,128000.0
2015-04-01 11:10:00,18.54,18.58,18.52,18.57,342000.0,18.54,18.58,18.52,18.57,342000.0
2015-04-01 11:15:00,18.57,18.58,18.56,18.58,202000.0,18.57,18.58,18.56,18.58,202000.0
2015-04-01 11:20:00,18.57,18.58,18.53,18.54,332000.0,18.57,18.58,18.53,18.54,332000.0
2015-04-01 11:25:00,18.54,18.55,18.51,18.51,542000.0,18.54,18.55,18.51,18.51,542000.0
2015-04-01 11:30:00,18.52,18.53,18.5,18.5,218000.0,18.52,18.53,18.5,18.5,218000.0
2015-04-01 11:35:00,18.5,18.51,18.49,18.5,250000.0,18.5,18.51,18.49,18.5,250000.0
2015-04-01 11:40:00,18.51,18.51,18.48,18.51,224000.0,18.51,18.51,18.48,18.51,224000.0
2015-04-01 11:45:00,18.51,18.54,18.5,18.54,350000.0,18.51,18.54,18.5,18.54,350000.0
2015-04-01 11:50:00,18.53,18.55,18.53,18.54,380000.0,18.53,18.55,18.53,18.54,380000.0
2015-04-01 11:55:00,18.55,18.56,18.49,18.5,278000.0,18.55,18.56,18.49,18.5,278000.0
2015-04-01 12:00:00,18.5,18.52,18.49,18.49,536000.0,18.5,18.52,18.49,18.49,536000.0
2015-04-01 12:05:00,18.49,18.5,18.48,18.49,460000.0,18.49,18.5,18.48,18.49,460000.0
2015-04-01 12:10:00,18.49,18.5,18.45,18.45,534000.0,18.49,18.5,18.45,18.45,534000.0
2015-04-01 12:15:00,18.45,18.46,18.44,18.44,556000.0,18.45,18.46,18.44,18.44,556000.0
2015-04-01 12:20:00,18.44,18.46,18.44,18.45,422000.0,18.44,18.46,18.44,18.45,422000.0
2015-04-01 12:25:00,18.45,18.47,18.45,18.46,224000.0,18.45,18.47,18.45,18.46,224000.0
2015-04-01 12:30:00,18.46,18.49,18.45,18.48,550000.0,18.46,18.49,18.45,18.48,550000.0
2015-04-01 12:35:00,18.48,18.49,18.47,18.48,474000.0,18.48,18.49,18.47,18.48,474000.0
2015-04-01 12:40:00,18.48,18.51,18.48,18.5,354000.0,18.48,18.51,18.48,18.5,354000.0
2015-04-01 12:45:00,18.5,18.5,18.48,18.49,230000.0,18.5,18.5,18.48,18.49,230000.0
2015-04-01 12:50:00,18.5,18.54,18.49,18.53,154000.0,18.5,18.54,18.49,18.53,154000.0
2015-04-01 12:55:00,18.53,18.53,18.5,18.51,346000.0,18.53,18.53,18.5,18.51,346000.0
2015-04-01 13:00:00,18.51,18.51,18.48,18.48,200000.0,18.51,18.51,18.48,18.48,200000.0
2015-04-01 13:05:00,18.49,18.49,18.46,18.47,118000.0,18.49,18.49,18.46,18.47,118000.0
2015-04-01 13:10:00,18.48,18.48,18.46,18.46,184000.0,18.48,18.48,18.46,18.46,184000.0
2015-04-01 13:15:00,18.47,18.47,18.46,18.47,84000.0,18.47,18.47,18.46,18.47,84000.0
2015-04-01 13:20:00,18.47,18.47,18.45,18.46,248000.0,18.47,18.47,18.45,18.46,248000.0
2015-04-01 13:25:00,18.46,18.46,18.45,18.46,84000.0,18.46,18.46,18.45,18.46,84000.0
2015-04-01 13:30:00,18.46,18.48,18.45,18.47,142000.0,18.46,18.48,18.45,18.47,142000.0
2015-04-01 13:35:00,18.47,18.47,18.46,18.47,298000.0,18.47,18.47,18.46,18.47,298000.0
2015-04-01 13:40:00,18.47,18.48,18.46,18.47,164000.0,18.47,18.48,18.46,18.47,164000.0
2015-04-01 13:45:00,18.46,18.5,18.46,18.5,360000.0,18.46,18.5,18.46,18.5,360000.0
2015-04-01 13:50:00,18.51,18.52,18.5,18.5,218000.0,18.51,18.52,18.5,18.5,218000.0
2015-04-01 13:55:00,18.51,18.52,18.49,18.49,134000.0,18.51,18.52,18.49,18.49,134000.0
2015-04-01 14:00:00,18.5,18.5,18.47,18.47,272000.0,18.5,18.5,18.47,18.47,272000.0
2015-04-01 14:05:00,18.47,18.48,18.47,18.47,438000.0,18.47,18.48,18.47,18.47,438000.0
2015-04-01 14:10:00,18.47,18.48,18.44,18.44,484000.0,18.47,18.48,18.44,18.44,484000.0
2015-04-01 14:15:00,18.44,18.45,18.43,18.45,816000.0,18.44,18.45,18.43,18.45,816000.0
2015-04-01 14:20:00,18.45,18.47,18.45,18.46,482000.0,18.45,18.47,18.45,18.46,482000.0
2015-04-01 14:25:00,18.46,18.47,18.44,18.45,578000.0,18.46,18.47,18.44,18.45,578000.0
2015-04-01 14:30:00,18.45,18.45,18.42,18.42,1214000.0,18.45,18.45,18.42,18.42,1214000.0
2015-04-01 14:35:00,18.42,18.46,18.42,18.45,558000.0,18.42,18.46,18.42,18.45,558000.0
2015-04-01 14:40:00,18.45,18.47,18.44,18.44,954000.0,18.45,18.47,18.44,18.44,954000.0
2015-04-01 14:45:00,18.44,18.48,18.44,18.47,592000.0,18.44,18.48,18.44,18.47,592000.0
2015-04-01 14:50:00,18.47,18.47,18.45,18.45,372000.0,18.47,18.47,18.45,18.45,372000.0
2015-04-01 14:55:00,18.45,18.47,18.45,18.45,276000.0,18.45,18.47,18.45,18.45,276000.0
2015-04-01 15:00:00,18.45,18.46,18.44,18.46,544000.0,18.45,18.46,18.44,18.46,544000.0
2015-04-01 15:05:00,18.46,18.47,18.43,18.45,366000.0,18.46,18.47,18.43,18.45,366000.0
2015-04-01 15:10:00,18.45,18.47,18.45,18.46,552000.0,18.45,18.47,18.45,18.46,552000.0
2015-04-01 15:15:00,18.47,18.47,18.46,18.46,346000.0,18.47,18.47,18.46,18.46,346000.0
2015-04-01 15:20:00,18.46,18.48,18.46,18.48,350000.0,18.46,18.48,18.46,18.48,350000.0
2015-04-01 15:25:00,18.48,18.49,18.47,18.48,304000.0,18.48,18.49,18.47,18.48,304000.0
2015-04-01 15:30:00,18.48,18.48,18.46,18.48,302000.0,18.48,18.48,18.46,18.48,302000.0
2015-04-01 15:35:00,18.48,18.51,18.48,18.49,672000.0,18.48,18.51,18.48,18.49,672000.0
2015-04-01 15:40:00,18.49,18.5,18.46,18.48,560000.0,18.49,18.5,18.46,18.48,560000.0
2015-04-01 15:45:00,18.48,18.5,18.47,18.47,574000.0,18.48,18.5,18.47,18.47,574000.0
2015-04-01 15:50:00,18.48,18.51,18.48,18.5,946000.0,18.48,18.51,18.48,18.5,946000.0
2015-04-01 15:55:00,18.5,18.52,18.49,18.51,1324000.0,18.5,18.52,18.49,18.51,1324000.0
2015-04-02 09:30:00,18.53,18.56,18.45,18.53,870000.0,18.53,18.56,18.45,18.53,870000.0
2015-04-02 09:35:00,18.52,18.62,18.51,18.53,766000.0,18.52,18.62,18.51,18.53,766000.0
2015-04-02 09:40:00,18.53,18.58,18.49,18.5,718000.0,18.53,18.58,18.49,18.5,718000.0
2015-04-02 09:45:00,18.49,18.63,18.49,18.63,1004000.0,18.49,18.63,18.49,18.63,1004000.0
2015-04-02 09:50:00,18.63,18.66,18.6,18.62,1164000.0,18.63,18.66,18.6,18.62,1164000.0
2015-04-02 09:55:00,18.63,18.64,18.6,18.61,484000.0,18.63,18.64,18.6,18.61,484000.0
2015-04-02 10:00:00,18.61,18.66,18.59,18.66,358000.0,18.61,18.66,18.59,18.66,358000.0
2015-04-02 10:05:00,18.65,18.66,18.62,18.64,232000.0,18.65,18.66,18.62,18.64,232000.0
2015-04-02 10:10:00,18.64,18.65,18.62,18.63,236000.0,18.64,18.65,18.62,18.63,236000.0
2015-04-02 10:15:00,18.63,18.63,18.6,18.62,152000.0,18.63,18.63,18.6,18.62,152000.0
2015-04-02 10:20:00,18.62,18.63,18.59,18.59,236000.0,18.62,18.63,18.59,18.59,236000.0
2015-04-02 10:25:00,18.6,18.61,18.58,18.59,224000.0,18.6,18.61,18.58,18.59,224000.0
2015-04-02 10:30:00,18.6,18.6,18.56,18.56,560000.0,18.6,18.6,18.56,18.56,560000.0
2015-04-02 10:35:00,18.56,18.57,18.55,18.57,156000.0,18.56,18.57,18.55,18.57,156000.0
2015-04-02 10:40:00,18.56,18.57,18.53,18.53,402000.0,18.56,18.57,18.53,18.53,402000.0
2015-04-02 10:45:00,18.54,18.58,18.54,18.56,234000.0,18.54,18.58,18.54,18.56,234000.0
2015-04-02 10:50:00,18.56,18.57,18.55,18.56,194000.0,18.56,18.57,18.55,18.56,194000.0
2015-04-02 10:55:00,18.56,18.57,18.53,18.54,134000.0,18.56,18.57,18.53,18.54,134000.0
2015-04-02 11:00:00,18.53,18.56,18.53,18.55,108000.0,18.53,18.56,18.53,18.55,108000.0
2015-04-02 11:05:00,18.55,18.55,18.5,18.5,342000.0,18.55,18.55,18.5,18.5,342000.0
2015-04-02 11:10:00,18.5,18.52,18.49,18.52,310000.0,18.5,18.52,18.49,18.52,310000.0
2015-04-02 11:15:00,18.52,18.53,18.51,18.53,170000.0,18.52,18.53,18.51,18.53,170000.0
2015-04-02 11:20:00,18.53,18.54,18.51,18.52,178000.0,18.53,18.54,18.51,18.52,178000.0
2015-04-02 11:25:00,18.52,18.53,18.5,18.51,86000.0,18.52,18.53,18.5,18.51,86000.0
2015-04-02 11:30:00,18.51,18.54,18.51,18.54,308000.0,18.51,18.54,18.51,18.54,308000.0
2015-04-02 11:35:00,18.54,18.54,18.51,18.52,132000.0,18.54,18.54,18.51,18.52,132000.0
2015-04-02 11:40:00,18.52,18.53,18.51,18.52,268000.0,18.52,18.53,18.51,18.52,268000.0
2015-04-02 11:45:00,18.52,18.56,18.52,18.55,246000.0,18.52,18.56,18.52,18.55,246000.0
2015-04-02 11:50:00,18.55,18.56,18.54,18.55,310000.0,18.55,18.56,18.54,18.55,310000.0
2015-04-02 11:55:00,18.54,18.55,18.53,18.54,254000.0,18.54,18.55,18.53,18.54,254000.0
2015-04-02 12:00:00,18.54,18.54,18.52,18.53,256000.0,18.54,18.54,18.52,18.53,256000.0
2015-04-02 12:05:00,18.52,18.52,18.5,18.5,222000.0,18.52,18.52,18.5,18.5,222000.0
2015-04-02 12:10:00,18.5,18.52,18.5,18.5,414000.0,18.5,18.52,18.5,18.5,414000.0
2015-04-02 12:15:00,18.5,18.55,18.5,18.53,248000.0,18.5,18.55,18.5,18.53,248000.0
2015-04-02 12:20:00,18.54,18.56,18.53,18.55,214000.0,18.54,18.56,18.53,18.55,214000.0
2015-04-02 12:25:00,18.54,18.56,18.53,18.54,196000.0,18.54,18.56,18.53,18.54,196000.0
2015-04-02 12:30:00,18.54,18.56,18.54,18.55,198000.0,18.54,18.56,18.54,18.55,198000.0
2015-04-02 12:35:00,18.54,18.56,18.54,18.54,366000.0,18.54,18.56,18.54,18.54,366000.0
2015-04-02 12:40:00,18.54,18.54,18.53,18.54,352000.0,18.54,18.54,18.53,18.54,352000.0
2015-04-02 12:45:00,18.54,18.55,18.54,18.54,146000.0,18.54,18.55,18.54,18.54,146000.0
2015-04-02 12:50:00,18.54,18.55,18.53,18.55,172000.0,18.54,18.55,18.53,18.55,172000.0
2015-04-02 12:55:00,18.55,18.56,18.55,18.55,436000.0,18.55,18.56,18.55,18.55,436000.0
2015-04-02 13:00:00,18.55,18.55,18.54,18.55,286000.0,18.55,18.55,18.54,18.55,286000.0
2015-04-02 13:05:00,18.55,18.55,18.53,18.54,114000.0,18.55,18.55,18.53,18.54,114000.0
2015-04-02 13:10:00,18.54,18.55,18.53,18.55,36000.0,18.54,18.55,18.53,18.55,36000.0
2015-04-02 13:15:00,18.54,18.56,18.54,18.55,444000.0,18.54,18.56,18.54,18.55,444000.0
2015-04-02 13:20:00,18.55,18.55,18.54,18.54,184000.0,18.55,18.55,18.54,18.54,184000.0
2015-04-02 13:25:00,18.54,18.55,18.54,18.55,378000.0,18.54,18.55,18.54,18.55,378000.0
2015-04-02 13:30:00,18.55,18.56,18.54,18.55,76000.0,18.55,18.56,18.54,18.55,76000.0
2015-04-02 13:35:00,18.55,18.56,18.54,18.54,144000.0,18.55,18.56,18.54,18.54,144000.0
2015-04-02 13:40:00,18.55,18.56,18.54,18.55,88000.0,18.55,18.56,18.54,18.55,88000.0
2015-04-02 13:45:00,18.55,18.56,18.54,18.55,328000.0,18.55,18.56,18.54,18.55,328000.0
2015-04-02 13:50:00,18.55,18.56,18.54,18.54,212000.0,18.55,18.56,18.54,18.54,212000.0
2015-04-02 13:55:00,18.55,18.55,18.53,18.54,192000.0,18.55,18.55,18.53,18.54,192000.0
2015-04-02 14:00:00,18.53,18.54,18.52,18.52,158000.0,18.53,18.54,18.52,18.52,158000.0
2015-04-02 14:05:00,18.52,18.53,18.51,18.52,202000.0,18.52,18.53,18.51,18.52,202000.0
2015-04-02 14:10:00,18.51,18.52,18.5,18.5,170000.0,18.51,18.52,18.5,18.5,170000.0
2015-04-02 14:15:00,18.51,18.52,18.49,18.52,296000.0,18.51,18.52,18.49,18.52,296000.0
2015-04-02 14:20:00,18.52,18.52,18.5,18.5,74000.0,18.52,18.52,18.5,18.5,74000.0
2015-04-02 14:25:00,18.5,18.51,18.49,18.51,242000.0,18.5,18.51,18.49,18.51,242000.0
2015-04-02 14:30:00,18.51,18.52,18.5,18.52,462000.0,18.51,18.52,18.5,18.52,462000.0
2015-04-02 14:35:00,18.52,18.53,18.51,18.51,94000.0,18.52,18.53,18.51,18.51,94000.0
2015-04-02 14:40:00,18.51,18.52,18.5,18.52,188000.0,18.51,18.52,18.5,18.52,188000.0
2015-04-02 14:45:00,18.52,18.53,18.5,18.51,244000.0,18.52,18.53,18.5,18.51,244000.0
2015-04-02 14:50:00,18.52,18.53,18.51,18.53,168000.0,18.52,18.53,18.51,18.53,168000.0
2015-04-02 14:55:00,18.52,18.54,18.52,18.53,276000.0,18.52,18.54,18.52,18.53,276000.0
2015-04-02 15:00:00,18.53,18.55,18.53,18.53,308000.0,18.53,18.55,18.53,18.53,308000.0
2015-04-02 15:05:00,18.53,18.54,18.53,18.53,368000.0,18.53,18.54,18.53,18.53,368000.0
2015-04-02 15:10:00,18.53,18.54,18.51,18.51,446000.0,18.53,18.54,18.51,18.51,446000.0
2015-04-02 15:15:00,18.52,18.52,18.51,18.51,290000.0,18.52,18.52,18.51,18.51,290000.0
2015-04-02 15:20:00,18.52,18.54,18.52,18.54,406000.0,18.52,18.54,18.52,18.54,406000.0
2015-04-02 15:25:00,18.54,18.57,18.54,18.57,588000.0,18.54,18.57,18.54,18.57,588000.0
2015-04-02 15:30:00,18.57,18.59,18.56,18.59,952000.0,18.57,18.59,18.56,18.59,952000.0
2015-04-02 15:35:00,18.59,18.62,18.59,18.61,588000.0,18.59,18.62,18.59,18.61,588000.0
2015-04-02 15:40:00,18.61,18.61,18.6,18.61,422000.0,18.61,18.61,18.6,18.61,422000.0
2015-04-02 15:45:00,18.61,18.63,18.61,18.63,1044000.0,18.61,18.63,18.61,18.63,1044000.0
2015-04-02 15:50:00,18.63,18.64,18.62,18.62,1558000.0,18.63,18.64,18.62,18.62,1558000.0
2015-04-02 15:55:00,18.62,18.64,18.61,18.61,1768000.0,18.62,18.64,18.61,18.61,1768000.0
2015-04-06 09:30:00,18.51,18.6,18.47,18.56,2076000.0,18.51,18.6,18.47,18.56,2076000.0
2015-04-06 09:35:00,18.56,18.6,18.55,18.57,940000.0,18.56,18.6,18.55,18.57,940000.0
2015-04-06 09:40:00,18.57,18.6,18.57,18.6,1472000.0,18.57,18.6,18.57,18.6,1472000.0
2015-04-06 09:45:00,18.6,18.69,18.6,18.67,1480000.0,18.6,18.69,18.6,18.67,1480000.0
2015-04-06 09:50:00,18.68,18.69,18.66,18.68,932000.0,18.68,18.69,18.66,18.68,932000.0
2015-04-06 09:55:00,18.69,18.7,18.67,18.67,772000.0,18.69,18.7,18.67,18.67,772000.0
2015-04-06 10:00:00,18.68,18.73,18.62,18.71,2084000.0,18.68,18.73,18.62,18.71,2084000.0
2015-04-06 10:05:00,18.72,18.76,18.7,18.71,1640000.0,18.72,18.76,18.7,18.71,1640000.0
2015-04-06 10:10:00,18.71,18.74,18.7,18.72,832000.0,18.71,18.74,18.7,18.72,832000.0
2015-04-06 10:15:00,18.73,18.78,18.72,18.76,956000.0,18.73,18.78,18.72,18.76,956000.0
2015-04-06 10:20:00,18.76,18.82,18.76,18.8,1620000.0,18.76,18.82,18.76,18.8,1620000.0
2015-04-06 10:25:00,18.8,18.81,18.77,18.8,1488000.0,18.8,18.81,18.77,18.8,1488000.0
2015-04-06 10:30:00,18.8,18.83,18.8,18.81,896000.0,18.8,18.83,18.8,18.81,896000.0
2015-04-06 10:35:00,18.8,18.82,18.77,18.79,772000.0,18.8,18.82,18.77,18.79,772000.0
2015-04-06 10:40:00,18.79,18.79,18.76,18.79,1768000.0,18.79,18.79,18.76,18.79,1768000.0
2015-04-06 10:45:00,18.78,18.79,18.75,18.75,1232000.0,18.78,18.79,18.75,18.75,1232000.0
2015-04-06 10:50:00,18.76,18.78,18.76,18.77,964000.0,18.76,18.78,18.76,18.77,964000.0
2015-04-06 10:55:00,18.77,18.78,18.75,18.77,1636000.0,18.77,18.78,18.75,18.77,1636000.0
2015-04-06 11:00:00,18.77,18.78,18.76,18.76,772000.0,18.77,18.78,18.76,18.76,772000.0
2015-04-06 11:05:00,18.77,18.77,18.74,18.75,1324000.0,18.77,18.77,18.74,18.75,1324000.0
2015-04-06 11:10:00,18.75,18.75,18.73,18.74,624000.0,18.75,18.75,18.73,18.74,624000.0
2015-04-06 11:15:00,18.74,18.75,18.74,18.74,696000.0,18.74,18.75,18.74,18.74,696000.0
2015-04-06 11:20:00,18.74,18.75,18.73,18.75,1072000.0,18.74,18.75,18.73,18.75,1072000.0
2015-04-06 11:25:00,18.75,18.75,18.73,18.75,372000.0,18.75,18.75,18.73,18.75,372000.0
2015-04-06 11:30:00,18.75,18.75,18.74,18.75,900000.0,18.75,18.75,18.74,18.75,900000.0
2015-04-06 11:35:00,18.75,18.75,18.73,18.74,828000.0,18.75,18.75,18.73,18.74,828000.0
2015-04-06 11:40:00,18.73,18.75,18.73,18.75,696000.0,18.73,18.75,18.73,18.75,696000.0
2015-04-06 11:45:00,18.74,18.75,18.74,18.74,796000.0,18.74,18.75,18.74,18.74,796000.0
2015-04-06 11:50:00,18.75,18.75,18.72,18.72,620000.0,18.75,18.75,18.72,18.72,620000.0
2015-04-06 11:55:00,18.72,18.75,18.72,18.75,852000.0,18.72,18.75,18.72,18.75,852000.0
2015-04-06 12:00:00,18.74,18.75,18.74,18.75,428000.0,18.74,18.75,18.74,18.75,428000.0
2015-04-06 12:05:00,18.74,18.76,18.74,18.75,1780000.0,18.74,18.76,18.74,18.75,1780000.0
2015-04-06 12:10:00,18.75,18.76,18.74,18.75,2000000.0,18.75,18.76,18.74,18.75,2000000.0
2015-04-06 12:15:00,18.75,18.76,18.75,18.76,1028000.0,18.75,18.76,18.75,18.76,1028000.0
2015-04-06 12:20:00,18.76,18.8,18.75,18.8,1372000.0,18.76,18.8,18.75,18.8,1372000.0
2015-04-06 12:25:00,18.8,18.82,18.79,18.81,692000.0,18.8,18.82,18.79,18.81,692000.0
2015-04-06 12:30:00,18.81,18.83,18.81,18.81,316000.0,18.81,18.83,18.81,18.81,316000.0
2015-04-06 12:35:00,18.81,18.83,18.81,18.82,744000.0,18.81,18.83,18.81,18.82,744000.0
2015-04-06 12:40:00,18.82,18.84,18.82,18.83,648000.0,18.82,18.84,18.82,18.83,648000.0
2015-04-06 12:45:00,18.84,18.85,18.83,18.84,424000.0,18.84,18.85,18.83,18.84,424000.0
2015-04-06 12:50:00,18.84,18.87,18.84,18.87,1580000.0,18.84,18.87,18.84,18.87,1580000.0
2015-04-06 12:55:00,18.87,18.87,18.86,18.87,664000.0,18.87,18.87,18.86,18.87,664000.0
2015-04-06 13:00:00,18.87,18.92,18.87,18.91,1676000.0,18.87,18.92,18.87,18.91,1676000.0
2015-04-06 13:05:00,18.91,18.92,18.9,18.92,584000.0,18.91,18.92,18.9,18.92,584000.0
2015-04-06 13:10:00,18.92,18.92,18.91,18.92,796000.0,18.92,18.92,18.91,18.92,796000.0
2015-04-06 13:15:00,18.92,18.94,18.89,18.91,1368000.0,18.92,18.94,18.89,18.91,1368000.0
2015-04-06 13:20:00,18.91,18.92,18.9,18.92,868000.0,18.91,18.92,18.9,18.92,868000.0
2015-04-06 13:25:00,18.91,18.93,18.91,18.93,700000.0,18.91,18.93,18.91,18.93,700000.0
2015-04-06 13:30:00,18.93,18.95,18.92,18.95,752000.0,18.93,18.95,18.92,18.95,752000.0
2015-04-06 13:35:00,18.95,18.95,18.93,18.93,1088000.0,18.95,18.95,18.93,18.93,1088000.0
2015-04-06 13:40:00,18.93,18.93,18.92,18.93,532000.0,18.93,18.93,18.92,18.93,532000.0
2015-04-06 13:45:00,18.93,18.94,18.92,18.93,320000.0,18.93,18.94,18.92,18.93,320000.0
2015-04-06 13:50:00,18.93,18.94,18.93,18.94,740000.0,18.93,18.94,18.93,18.94,740000.0
2015-04-06 13:55:00,18.94,18.97,18.93,18.97,2392000.0,18.94,18.97,18.93,18.97,2392000.0
2015-04-06 14:00:00,18.97,18.98,18.96,18.96,976000.0,18.97,18.98,18.96,18.96,976000.0
2015-04-06 14:05:00,18.96,18.97,18.92,18.94,3228000.0,18.96,18.97,18.92,18.94,3228000.0
2015-04-06 14:10:00,18.94,18.94,18.92,18.92,688000.0,18.94,18.94,18.92,18.92,688000.0
2015-04-06 14:15:00,18.93,18.95,18.93,18.95,960000.0,18.93,18.95,18.93,18.95,960000.0
2015-04-06 14:20:00,18.95,18.97,18.94,18.96,916000.0,18.95,18.97,18.94,18.96,916000.0
2015-04-06 14:25:00,18.96,18.97,18.95,18.96,684000.0,18.96,18.97,18.95,18.96,684000.0
2015-04-06 14:30:00,18.96,18.97,18.96,18.97,592000.0,18.96,18.97,18.96,18.97,592000.0
2015-04-06 14:35:00,18.97,18.98,18.97,18.97,920000.0,18.97,18.98,18.97,18.97,920000.0
2015-04-06 14:40:00,18.97,18.99,18.97,18.99,1264000.0,18.97,18.99,18.97,18.99,1264000.0
2015-04-06 14:45:00,18.99,19.0,18.99,19.0,1144000.0,18.99,19.0,18.99,19.0,1144000.0
2015-04-06 14:50:00,19.0,19.01,18.99,18.99,856000.0,19.0,19.01,18.99,18.99,856000.0
2015-04-06 14:55:00,18.99,18.99,18.93,18.93,2788000.0,18.99,18.99,18.93,18.93,2788000.0
2015-04-06 15:00:00,18.93,18.95,18.93,18.94,1048000.0,18.93,18.95,18.93,18.94,1048000.0
2015-04-06 15:05:00,18.94,18.94,18.9,18.9,1480000.0,18.94,18.94,18.9,18.9,1480000.0
2015-04-06 15:10:00,18.9,18.9,18.89,18.89,1580000.0,18.9,18.9,18.89,18.89,1580000.0
2015-04-06 15:15:00,18.89,18.89,18.87,18.88,1428000.0,18.89,18.89,18.87,18.88,1428000.0
2015-04-06 15:20:00,18.88,18.89,18.83,18.84,1616000.0,18.88,18.89,18.83,18.84,1616000.0
2015-04-06 15:25:00,18.84,18.86,18.84,18.84,884000.0,18.84,18.86,18.84,18.84,884000.0
2015-04-06 15:30:00,18.84,18.88,18.84,18.88,1424000.0,18.84,18.88,18.84,18.88,1424000.0
2015-04-06 15:35:00,18.88,18.9,18.87,18.89,1716000.0,18.88,18.9,18.87,18.89,1716000.0
2015-04-06 15:40:00,18.89,18.91,18.88,18.9,1120000.0,18.89,18.91,18.88,18.9,1120000.0
2015-04-06 15:45:00,18.9,18.91,18.88,18.89,1656000.0,18.9,18.91,18.88,18.89,1656000.0
2015-04-06 15:50:00,18.89,18.89,18.86,18.86,2688000.0,18.89,18.89,18.86,18.86,2688000.0
2015-04-06 15:55:00,18.86,18.87,18.84,18.86,5140000.0,18.86,18.87,18.84,18.86,5140000.0
2015-04-07 09:30:00,18.81,18.85,18.77,18.84,1046000.0,18.81,18.85,18.77,18.84,1046000.0
2015-04-07 09:35:00,18.84,18.9,18.8,18.81,836000.0,18.84,18.9,18.8,18.81,836000.0
2015-04-07 09:40:00,18.81,18.84,18.78,18.83,496000.0,18.81,18.84,18.78,18.83,496000.0
2015-04-07 09:45:00,18.83,18.87,18.78,18.81,694000.0,18.83,18.87,18.78,18.81,694000.0
2015-04-07 09:50:00,18.81,18.84,18.8,18.83,434000.0,18.81,18.84,18.8,18.83,434000.0
2015-04-07 09:55:00,18.82,18.82,18.78,18.8,590000.0,18.82,18.82,18.78,18.8,590000.0
2015-04-07 10:00:00,18.79,18.83,18.77,18.77,1092000.0,18.79,18.83,18.77,18.77,1092000.0
2015-04-07 10:05:00,18.77,18.81,18.76,18.81,690000.0,18.77,18.81,18.76,18.81,690000.0
2015-04-07 10:10:00,18.8,18.87,18.79,18.85,870000.0,18.8,18.87,18.79,18.85,870000.0
2015-04-07 10:15:00,18.85,18.88,18.85,18.87,770000.0,18.85,18.88,18.85,18.87,770000.0
2015-04-07 10:20:00,18.87,18.89,18.86,18.89,874000.0,18.87,18.89,18.86,18.89,874000.0
2015-04-07 10:25:00,18.89,18.91,18.88,18.88,458000.0,18.89,18.91,18.88,18.88,458000.0
2015-04-07 10:30:00,18.88,18.97,18.88,18.93,712000.0,18.88,18.97,18.88,18.93,712000.0
2015-04-07 10:35:00,18.94,18.94,18.9,18.91,360000.0,18.94,18.94,18.9,18.91,360000.0
2015-04-07 10:40:00,18.92,18.92,18.9,18.9,216000.0,18.92,18.92,18.9,18.9,216000.0
2015-04-07 10:45:00,18.9,18.91,18.88,18.88,798000.0,18.9,18.91,18.88,18.88,798000.0
2015-04-07 10:50:00,18.88,18.9,18.87,18.89,226000.0,18.88,18.9,18.87,18.89,226000.0
2015-04-07 10:55:00,18.89,18.91,18.89,18.9,234000.0,18.89,18.91,18.89,18.9,234000.0
2015-04-07 11:00:00,18.9,18.9,18.85,18.86,486000.0,18.9,18.9,18.85,18.86,486000.0
2015-04-07 11:05:00,18.86,18.86,18.83,18.84,170000.0,18.86,18.86,18.83,18.84,170000.0
2015-04-07 11:10:00,18.85,18.86,18.82,18.84,326000.0,18.85,18.86,18.82,18.84,326000.0
2015-04-07 11:15:00,18.84,18.85,18.84,18.84,388000.0,18.84,18.85,18.84,18.84,388000.0
2015-04-07 11:20:00,18.84,18.84,18.81,18.82,112000.0,18.84,18.84,18.81,18.82,112000.0
2015-04-07 11:25:00,18.83,18.83,18.8,18.81,306000.0,18.83,18.83,18.8,18.81,306000.0
2015-04-07 11:30:00,18.82,18.85,18.81,18.84,412000.0,18.82,18.85,18.81,18.84,412000.0
2015-04-07 11:35:00,18.85,18.85,18.83,18.83,182000.0,18.85,18.85,18.83,18.83,182000.0
2015-04-07 11:40:00,18.83,18.84,18.82,18.83,256000.0,18.83,18.84,18.82,18.83,256000.0
2015-04-07 11:45:00,18.83,18.85,18.82,18.84,282000.0,18.83,18.85,18.82,18.84,282000.0
2015-04-07 11:50:00,18.84,18.84,18.83,18.84,208000.0,18.84,18.84,18.83,18.84,208000.0
2015-04-07 11:55:00,18.84,18.84,18.83,18.84,152000.0,18.84,18.84,18.83,18.84,152000.0
2015-04-07 12:00:00,18.84,18.86,18.84,18.85,172000.0,18.84,18.86,18.84,18.85,172000.0
2015-04-07 12:05:00,18.86,18.86,18.83,18.83,100000.0,18.86,18.86,18.83,18.83,100000.0
2015-04-07 12:10:00,18.83,18.83,18.82,18.83,156000.0,18.83,18.83,18.82,18.83,156000.0
2015-04-07 12:15:00,18.83,18.83,18.8,18.8,190000.0,18.83,18.83,18.8,18.8,190000.0
2015-04-07 12:20:00,18.8,18.82,18.8,18.81,236000.0,18.8,18.82,18.8,18.81,236000.0
2015-04-07 12:25:00,18.81,18.81,18.81,18.81,416000.0,18.81,18.81,18.81,18.81,416000.0
2015-04-07 12:30:00,18.81,18.81,18.78,18.79,280000.0,18.81,18.81,18.78,18.79,280000.0
2015-04-07 12:35:00,18.79,18.79,18.78,18.79,204000.0,18.79,18.79,18.78,18.79,204000.0
2015-04-07 12:40:00,18.79,18.79,18.78,18.78,54000.0,18.79,18.79,18.78,18.78,54000.0
2015-04-07 12:45:00,18.78,18.78,18.75,18.75,278000.0,18.78,18.78,18.75,18.75,278000.0
2015-04-07 12:50:00,18.76,18.78,18.74,18.77,552000.0,18.76,18.78,18.74,18.77,552000.0
2015-04-07 12:55:00,18.77,18.8,18.77,18.79,232000.0,18.77,18.8,18.77,18.79,232000.0
2015-04-07 13:00:00,18.78,18.8,18.78,18.79,326000.0,18.78,18.8,18.78,18.79,326000.0
2015-04-07 13:05:00,18.79,18.81,18.79,18.8,170000.0,18.79,18.81,18.79,18.8,170000.0
2015-04-07 13:10:00,18.8,18.81,18.79,18.8,234000.0,18.8,18.81,18.79,18.8,234000.0
2015-04-07 13:15:00,18.8,18.84,18.8,18.84,354000.0,18.8,18.84,18.8,18.84,354000.0
2015-04-07 13:20:00,18.84,18.84,18.83,18.83,170000.0,18.84,18.84,18.83,18.83,170000.0
2015-04-07 13:25:00,18.84,18.84,18.82,18.84,142000.0,18.84,18.84,18.82,18.84,142000.0
2015-04-07 13:30:00,18.83,18.84,18.81,18.82,146000.0,18.83,18.84,18.81,18.82,146000.0
2015-04-07 13:35:00,18.82,18.84,18.81,18.84,124000.0,18.82,18.84,18.81,18.84,124000.0
2015-04-07 13:40:00,18.83,18.86,18.83,18.85,230000.0,18.83,18.86,18.83,18.85,230000.0
2015-04-07 13:45:00,18.85,18.85,18.82,18.83,280000.0,18.85,18.85,18.82,18.83,280000.0
2015-04-07 13:50:00,18.83,18.83,18.8,18.82,382000.0,18.83,18.83,18.8,18.82,382000.0
2015-04-07 13:55:00,18.82,18.83,18.81,18.82,254000.0,18.82,18.83,18.81,18.82,254000.0
2015-04-07 14:00:00,18.82,18.83,18.8,18.8,234000.0,18.82,18.83,18.8,18.8,234000.0
2015-04-07 14:05:00,18.8,18.81,18.79,18.79,80000.0,18.8,18.81,18.79,18.79,80000.0
2015-04-07 14:10:00,18.79,18.82,18.79,18.82,140000.0,18.79,18.82,18.79,18.82,140000.0
2015-04-07 14:15:00,18.82,18.82,18.81,18.82,44000.0,18.82,18.82,18.81,18.82,44000.0
2015-04-07 14:20:00,18.82,18.82,18.8,18.82,92000.0,18.82,18.82,18.8,18.82,92000.0
2015-04-07 14:25:00,18.82,18.83,18.82,18.83,212000.0,18.82,18.83,18.82,18.83,212000.0
2015-04-07 14:30:00,18.83,18.83,18.81,18.82,316000.0,18.83,18.83,18.81,18.82,316000.0
2015-04-07 14:35:00,18.82,18.83,18.82,18.82,186000.0,18.82,18.83,18.82,18.82,186000.0
2015-04-07 14:40:00,18.82,18.84,18.81,18.82,264000.0,18.82,18.84,18.81,18.82,264000.0
2015-04-07 14:45:00,18.81,18.82,18.8,18.81,164000.0,18.81,18.82,18.8,18.81,164000.0
2015-04-07 14:50:00,18.8,18.81,18.79,18.79,344000.0,18.8,18.81,18.79,18.79,344000.0
2015-04-07 14:55:00,18.79,18.8,18.78,18.79,486000.0,18.79,18.8,18.78,18.79,486000.0
2015-04-07 15:00:00,18.8,18.8,18.78,18.79,218000.0,18.8,18.8,18.78,18.79,218000.0
2015-04-07 15:05:00,18.79,18.8,18.79,18.8,144000.0,18.79,18.8,18.79,18.8,144000.0
2015-04-07 15:10:00,18.79,18.79,18.76,18.76,206000.0,18.79,18.79,18.76,18.76,206000.0
2015-04-07 15:15:00,18.76,18.76,18.74,18.75,542000.0,18.76,18.76,18.74,18.75,542000.0
2015-04-07 15:20:00,18.75,18.75,18.73,18.73,1476000.0,18.75,18.75,18.73,18.73,1476000.0
2015-04-07 15:25:00,18.73,18.75,18.73,18.74,566000.0,18.73,18.75,18.73,18.74,566000.0
2015-04-07 15:30:00,18.74,18.78,18.74,18.76,588000.0,18.74,18.78,18.74,18.76,588000.0
2015-04-07 15:35:00,18.76,18.76,18.73,18.73,578000.0,18.76,18.76,18.73,18.73,578000.0
2015-04-07 15:40:00,18.73,18.73,18.7,18.72,794000.0,18.73,18.73,18.7,18.72,794000.0
2015-04-07 15:45:00,18.72,18.74,18.71,18.74,970000.0,18.72,18.74,18.71,18.74,970000.0
2015-04-07 15:50:00,18.73,18.74,18.72,18.73,942000.0,18.73,18.74,18.72,18.73,942000.0
2015-04-07 15:55:00,18.73,18.74,18.72,18.72,1328000.0,18.73,18.74,18.72,18.72,1328000.0
2015-04-08 09:30:00,18.73,18.84,18.73,18.82,1338000.0,18.73,18.84,18.73,18.82,1338000.0
2015-04-08 09:35:00,18.81,18.89,18.8,18.87,806000.0,18.81,18.89,18.8,18.87,806000.0
2015-04-08 09:40:00,18.87,18.9,18.85,18.88,730000.0,18.87,18.9,18.85,18.88,730000.0
2015-04-08 09:45:00,18.88,18.97,18.87,18.97,1172000.0,18.88,18.97,18.87,18.97,1172000.0
2015-04-08 09:50:00,18.96,18.98,18.92,18.96,1226000.0,18.96,18.98,18.92,18.96,1226000.0
2015-04-08 09:55:00,18.96,19.03,18.94,19.01,1806000.0,18.96,19.03,18.94,19.01,1806000.0
2015-04-08 10:00:00,19.01,19.02,18.94,18.94,1506000.0,19.01,19.02,18.94,18.94,1506000.0
2015-04-08 10:05:00,18.94,18.99,18.94,18.95,854000.0,18.94,18.99,18.94,18.95,854000.0
2015-04-08 10:10:00,18.96,18.96,18.94,18.94,552000.0,18.96,18.96,18.94,18.94,552000.0
2015-04-08 10:15:00,18.94,18.95,18.93,18.94,952000.0,18.94,18.95,18.93,18.94,952000.0
2015-04-08 10:20:00,18.95,19.0,18.95,19.0,546000.0,18.95,19.0,18.95,19.0,546000.0
2015-04-08 10:25:00,18.99,19.02,18.99,19.0,862000.0,18.99,19.02,18.99,19.0,862000.0
2015-04-08 10:30:00,19.0,19.03,18.99,18.99,822000.0,19.0,19.03,18.99,18.99,822000.0
2015-04-08 10:35:00,18.99,19.0,18.98,18.98,702000.0,18.99,19.0,18.98,18.98,702000.0
2015-04-08 10:40:00,18.98,18.98,18.93,18.95,956000.0,18.98,18.98,18.93,18.95,956000.0
2015-04-08 10:45:00,18.95,18.99,18.94,18.98,418000.0,18.95,18.99,18.94,18.98,418000.0
2015-04-08 10:50:00,18.97,18.99,18.97,18.98,428000.0,18.97,18.99,18.97,18.98,428000.0
2015-04-08 10:55:00,18.97,18.99,18.96,18.98,230000.0,18.97,18.99,18.96,18.98,230000.0
2015-04-08 11:00:00,18.98,18.98,18.95,18.97,646000.0,18.98,18.98,18.95,18.97,646000.0
2015-04-08 11:05:00,18.98,19.01,18.97,19.01,678000.0,18.98,19.01,18.97,19.01,678000.0
2015-04-08 11:10:00,19.0,19.03,19.0,19.03,440000.0,19.0,19.03,19.0,19.03,440000.0
2015-04-08 11:15:00,19.03,19.05,19.02,19.04,458000.0,19.03,19.05,19.02,19.04,458000.0
2015-04-08 11:20:00,19.04,19.07,19.02,19.02,712000.0,19.04,19.07,19.02,19.02,712000.0
2015-04-08 11:25:00,19.02,19.05,19.0,19.04,488000.0,19.02,19.05,19.0,19.04,488000.0
2015-04-08 11:30:00,19.04,19.05,19.03,19.03,248000.0,19.04,19.05,19.03,19.03,248000.0
2015-04-08 11:35:00,19.03,19.05,19.03,19.04,390000.0,19.03,19.05,19.03,19.04,390000.0
2015-04-08 11:40:00,19.04,19.06,19.03,19.05,234000.0,19.04,19.06,19.03,19.05,234000.0
2015-04-08 11:45:00,19.05,19.08,19.05,19.08,576000.0,19.05,19.08,19.05,19.08,576000.0
2015-04-08 11:50:00,19.08,19.08,19.03,19.04,924000.0,19.08,19.08,19.03,19.04,924000.0
2015-04-08 11:55:00,19.04,19.05,19.03,19.04,154000.0,19.04,19.05,19.03,19.04,154000.0
2015-04-08 12:00:00,19.05,19.06,19.04,19.05,312000.0,19.05,19.06,19.04,19.05,312000.0
2015-04-08 12:05:00,19.05,19.08,19.05,19.08,418000.0,19.05,19.08,19.05,19.08,418000.0
2015-04-08 12:10:00,19.07,19.08,19.05,19.05,390000.0,19.07,19.08,19.05,19.05,390000.0
2015-04-08 12:15:00,19.06,19.06,19.05,19.05,200000.0,19.06,19.06,19.05,19.05,200000.0
2015-04-08 12:20:00,19.05,19.05,19.02,19.02,300000.0,19.05,19.05,19.02,19.02,300000.0
2015-04-08 12:25:00,19.02,19.02,19.0,19.01,242000.0,19.02,19.02,19.0,19.01,242000.0
2015-04-08 12:30:00,19.01,19.05,19.01,19.04,354000.0,19.01,19.05,19.01,19.04,354000.0
2015-04-08 12:35:00,19.04,19.06,19.04,19.05,406000.0,19.04,19.06,19.04,19.05,406000.0
2015-04-08 12:40:00,19.05,19.06,19.04,19.05,220000.0,19.05,19.06,19.04,19.05,220000.0
2015-04-08 12:45:00,19.05,19.06,19.04,19.04,346000.0,19.05,19.06,19.04,19.04,346000.0
2015-04-08 12:50:00,19.05,19.05,19.03,19.03,328000.0,19.05,19.05,19.03,19.03,328000.0
2015-04-08 12:55:00,19.03,19.04,19.03,19.03,364000.0,19.03,19.04,19.03,19.03,364000.0
2015-04-08 13:00:00,19.03,19.03,19.0,19.01,350000.0,19.03,19.03,19.0,19.01,350000.0
2015-04-08 13:05:00,19.01,19.02,19.01,19.02,128000.0,19.01,19.02,19.01,19.02,128000.0
2015-04-08 13:10:00,19.02,19.02,18.98,18.99,570000.0,19.02,19.02,18.98,18.99,570000.0
2015-04-08 13:15:00,18.99,18.99,18.95,18.97,524000.0,18.99,18.99,18.95,18.97,524000.0
2015-04-08 13:20:00,18.96,18.99,18.96,18.99,156000.0,18.96,18.99,18.96,18.99,156000.0
2015-04-08 13:25:00,18.99,19.0,18.98,18.99,388000.0,18.99,19.0,18.98,18.99,388000.0
2015-04-08 13:30:00,18.99,19.01,18.99,19.0,210000.0,18.99,19.01,18.99,19.0,210000.0
2015-04-08 13:35:00,19.01,19.01,18.99,18.99,98000.0,19.01,19.01,18.99,18.99,98000.0
2015-04-08 13:40:00,19.0,19.01,18.99,19.0,146000.0,19.0,19.01,18.99,19.0,146000.0
2015-04-08 13:45:00,18.99,19.03,18.99,19.01,508000.0,18.99,19.03,18.99,19.01,508000.0
2015-04-08 13:50:00,19.01,19.03,19.01,19.03,122000.0,19.01,19.03,19.01,19.03,122000.0
2015-04-08 13:55:00,19.03,19.03,19.02,19.03,102000.0,19.03,19.03,19.02,19.03,102000.0
2015-04-08 14:00:00,19.02,19.03,18.98,19.0,600000.0,19.02,19.03,18.98,19.0,600000.0
2015-04-08 14:05:00,19.01,19.01,18.97,18.97,504000.0,19.01,19.01,18.97,18.97,504000.0
2015-04-08 14:10:00,18.97,19.04,18.96,19.03,678000.0,18.97,19.04,18.96,19.03,678000.0
2015-04-08 14:15:00,19.01,19.05,19.01,19.04,370000.0,19.01,19.05,19.01,19.04,370000.0
2015-04-08 14:20:00,19.04,19.06,19.03,19.03,490000.0,19.04,19.06,19.03,19.03,490000.0
2015-04-08 14:25:00,19.03,19.04,19.01,19.02,264000.0,19.03,19.04,19.01,19.02,264000.0
2015-04-08 14:30:00,19.03,19.04,19.02,19.04,158000.0,19.03,19.04,19.02,19.04,158000.0
2015-04-08 14:35:00,19.04,19.05,19.02,19.02,324000.0,19.04,19.05,19.02,19.02,324000.0
2015-04-08 14:40:00,19.02,19.03,18.99,19.03,444000.0,19.02,19.03,18.99,19.03,444000.0
2015-04-08 14:45:00,19.03,19.04,19.02,19.04,250000.0,19.03,19.04,19.02,19.04,250000.0
2015-04-08 14:50:00,19.04,19.04,18.99,19.0,632000.0,19.04,19.04,18.99,19.0,632000.0
2015-04-08 14:55:00,19.0,19.01,18.98,19.0,364000.0,19.0,19.01,18.98,19.0,364000.0
2015-04-08 15:00:00,19.0,19.02,19.0,19.02,298000.0,19.0,19.02,19.0,19.02,298000.0
2015-04-08 15:05:00,19.02,19.02,19.01,19.01,366000.0,19.02,19.02,19.01,19.01,366000.0
2015-04-08 15:10:00,19.01,19.02,18.98,18.99,226000.0,19.01,19.02,18.98,18.99,226000.0
2015-04-08 15:15:00,18.99,19.01,18.98,18.99,188000.0,18.99,19.01,18.98,18.99,188000.0
2015-04-08 15:20:00,18.99,19.0,18.98,18.99,208000.0,18.99,19.0,18.98,18.99,208000.0
2015-04-08 15:25:00,18.99,19.03,18.98,19.01,390000.0,18.99,19.03,18.98,19.01,390000.0
2015-04-08 15:30:00,19.01,19.01,18.99,19.0,364000.0,19.01,19.01,18.99,19.0,364000.0
2015-04-08 15:35:00,19.0,19.01,18.99,19.0,418000.0,19.0,19.01,18.99,19.0,418000.0
2015-04-08 15:40:00,19.0,19.02,18.99,19.01,412000.0,19.0,19.02,18.99,19.01,412000.0
2015-04-08 15:45:00,19.01,19.04,19.01,19.04,1042000.0,19.01,19.04,19.01,19.04,1042000.0
2015-04-08 15:50:00,19.04,19.04,19.0,19.02,1072000.0,19.04,19.04,19.0,19.02,1072000.0
2015-04-08 15:55:00,19.01,19.06,19.01,19.06,1932000.0,19.01,19.06,19.01,19.06,1932000.0
2015-04-09 09:30:00,19.03,19.16,19.02,19.14,2368000.0,19.03,19.16,19.02,19.14,2368000.0
2015-04-09 09:35:00,19.14,19.2,19.13,19.16,1674000.0,19.14,19.2,19.13,19.16,1674000.0
2015-04-09 09:40:00,19.16,19.17,19.08,19.15,1310000.0,19.16,19.17,19.08,19.15,1310000.0
2015-04-09 09:45:00,19.16,19.17,19.14,19.15,730000.0,19.16,19.17,19.14,19.15,730000.0
2015-04-09 09:50:00,19.15,19.16,19.11,19.14,604000.0,19.15,19.16,19.11,19.14,604000.0
2015-04-09 09:55:00,19.14,19.15,19.12,19.14,950000.0,19.14,19.15,19.12,19.14,950000.0
2015-04-09 10:00:00,19.15,19.22,19.15,19.2,1362000.0,19.15,19.22,19.15,19.2,1362000.0
2015-04-09 10:05:00,19.19,19.19,19.14,19.15,1078000.0,19.19,19.19,19.14,19.15,1078000.0
2015-04-09 10:10:00,19.15,19.16,19.11,19.13,714000.0,19.15,19.16,19.11,19.13,714000.0
2015-04-09 10:15:00,19.14,19.15,19.12,19.12,258000.0,19.14,19.15,19.12,19.12,258000.0
2015-04-09 10:20:00,19.12,19.12,19.06,19.08,906000.0,19.12,19.12,19.06,19.08,906000.0
2015-04-09 10:25:00,19.07,19.11,19.07,19.1,340000.0,19.07,19.11,19.07,19.1,340000.0
2015-04-09 10:30:00,19.1,19.1,19.07,19.07,370000.0,19.1,19.1,19.07,19.07,370000.0
2015-04-09 10:35:00,19.08,19.08,19.02,19.05,412000.0,19.08,19.08,19.02,19.05,412000.0
2015-04-09 10:40:00,19.06,19.08,19.01,19.02,536000.0,19.06,19.08,19.01,19.02,536000.0
2015-04-09 10:45:00,19.02,19.02,18.97,18.98,1266000.0,19.02,19.02,18.97,18.98,1266000.0
2015-04-09 10:50:00,18.98,18.99,18.95,18.96,610000.0,18.98,18.99,18.95,18.96,610000.0
2015-04-09 10:55:00,18.97,19.01,18.96,18.99,656000.0,18.97,19.01,18.96,18.99,656000.0
2015-04-09 11:00:00,18.99,18.99,18.94,18.97,786000.0,18.99,18.99,18.94,18.97,786000.0
2015-04-09 11:05:00,18.98,18.98,18.95,18.96,290000.0,18.98,18.98,18.95,18.96,290000.0
2015-04-09 11:10:00,18.95,18.96,18.95,18.95,680000.0,18.95,18.96,18.95,18.95,680000.0
2015-04-09 11:15:00,18.95,18.96,18.94,18.96,874000.0,18.95,18.96,18.94,18.96,874000.0
2015-04-09 11:20:00,18.96,18.98,18.95,18.98,536000.0,18.96,18.98,18.95,18.98,536000.0
2015-04-09 11:25:00,18.98,19.01,18.97,19.01,438000.0,18.98,19.01,18.97,19.01,438000.0
2015-04-09 11:30:00,19.01,19.03,19.0,19.02,506000.0,19.01,19.03,19.0,19.02,506000.0
2015-04-09 11:35:00,19.02,19.04,19.02,19.04,236000.0,19.02,19.04,19.02,19.04,236000.0
2015-04-09 11:40:00,19.04,19.07,19.04,19.07,310000.0,19.04,19.07,19.04,19.07,310000.0
2015-04-09 11:45:00,19.07,19.08,19.07,19.07,174000.0,19.07,19.08,19.07,19.07,174000.0
2015-04-09 11:50:00,19.07,19.07,19.04,19.04,310000.0,19.07,19.07,19.04,19.04,310000.0
2015-04-09 11:55:00,19.04,19.05,19.03,19.05,130000.0,19.04,19.05,19.03,19.05,130000.0
2015-04-09 12:00:00,19.05,19.07,19.04,19.07,264000.0,19.05,19.07,19.04,19.07,264000.0
2015-04-09 12:05:00,19.07,19.08,19.06,19.08,156000.0,19.07,19.08,19.06,19.08,156000.0
2015-04-09 12:10:00,19.07,19.08,19.06,19.08,476000.0,19.07,19.08,19.06,19.08,476000.0
2015-04-09 12:15:00,19.09,19.11,19.08,19.1,556000.0,19.09,19.11,19.08,19.1,556000.0
2015-04-09 12:20:00,19.1,19.11,19.09,19.11,174000.0,19.1,19.11,19.09,19.11,174000.0
2015-04-09 12:25:00,19.12,19.15,19.12,19.13,246000.0,19.12,19.15,19.12,19.13,246000.0
2015-04-09 12:30:00,19.13,19.13,19.1,19.12,206000.0,19.13,19.13,19.1,19.12,206000.0
2015-04-09 12:35:00,19.12,19.13,19.12,19.13,124000.0,19.12,19.13,19.12,19.13,124000.0
2015-04-09 12:40:00,19.12,19.12,19.09,19.09,238000.0,19.12,19.12,19.09,19.09,238000.0
2015-04-09 12:45:00,19.1,19.1,19.08,19.09,304000.0,19.1,19.1,19.08,19.09,304000.0
2015-04-09 12:50:00,19.1,19.11,19.08,19.11,394000.0,19.1,19.11,19.08,19.11,394000.0
2015-04-09 12:55:00,19.11,19.11,19.1,19.11,262000.0,19.11,19.11,19.1,19.11,262000.0
2015-04-09 13:00:00,19.12,19.12,19.08,19.08,190000.0,19.12,19.12,19.08,19.08,190000.0
2015-04-09 13:05:00,19.08,19.09,19.07,19.07,144000.0,19.08,19.09,19.07,19.07,144000.0
2015-04-09 13:10:00,19.08,19.08,19.06,19.06,156000.0,19.08,19.08,19.06,19.06,156000.0
2015-04-09 13:15:00,19.07,19.07,19.06,19.06,174000.0,19.07,19.07,19.06,19.06,174000.0
2015-04-09 13:20:00,19.06,19.08,19.06,19.07,330000.0,19.06,19.08,19.06,19.07,330000.0
2015-04-09 13:25:00,19.07,19.09,19.07,19.08,168000.0,19.07,19.09,19.07,19.08,168000.0
2015-04-09 13:30:00,19.08,19.08,19.06,19.08,172000.0,19.08,19.08,19.06,19.08,172000.0
2015-04-09 13:35:00,19.08,19.1,19.06,19.08,292000.0,19.08,19.1,19.06,19.08,292000.0
2015-04-09 13:40:00,19.08,19.08,19.06,19.07,132000.0,19.08,19.08,19.06,19.07,132000.0
2015-04-09 13:45:00,19.07,19.08,19.07,19.08,64000.0,19.07,19.08,19.07,19.08,64000.0
2015-04-09 13:50:00,19.08,19.08,19.06,19.07,300000.0,19.08,19.08,19.06,19.07,300000.0
2015-04-09 13:55:00,19.08,19.1,19.07,19.1,146000.0,19.08,19.1,19.07,19.1,146000.0
2015-04-09 14:00:00,19.1,19.12,19.1,19.12,162000.0,19.1,19.12,19.1,19.12,162000.0
2015-04-09 14:05:00,19.11,19.11,19.1,19.1,222000.0,19.11,19.11,19.1,19.1,222000.0
2015-04-09 14:10:00,19.1,19.11,19.09,19.1,202000.0,19.1,19.11,19.09,19.1,202000.0
2015-04-09 14:15:00,19.1,19.11,19.09,19.11,86000.0,19.1,19.11,19.09,19.11,86000.0
2015-04-09 14:20:00,19.1,19.1,19.08,19.09,278000.0,19.1,19.1,19.08,19.09,278000.0
2015-04-09 14:25:00,19.09,19.11,19.09,19.1,208000.0,19.09,19.11,19.09,19.1,208000.0
2015-04-09 14:30:00,19.09,19.09,19.07,19.07,336000.0,19.09,19.09,19.07,19.07,336000.0
2015-04-09 14:35:00,19.06,19.08,19.06,19.08,324000.0,19.06,19.08,19.06,19.08,324000.0
2015-04-09 14:40:00,19.08,19.09,19.08,19.09,142000.0,19.08,19.09,19.08,19.09,142000.0
2015-04-09 14:45:00,19.09,19.09,19.08,19.08,118000.0,19.09,19.09,19.08,19.08,118000.0
2015-04-09 14:50:00,19.08,19.1,19.07,19.09,178000.0,19.08,19.1,19.07,19.09,178000.0
2015-04-09 14:55:00,19.09,19.1,19.08,19.1,236000.0,19.09,19.1,19.08,19.1,236000.0
2015-04-09 15:00:00,19.1,19.12,19.1,19.11,292000.0,19.1,19.12,19.1,19.11,292000.0
2015-04-09 15:05:00,19.11,19.11,19.09,19.09,244000.0,19.11,19.11,19.09,19.09,244000.0
2015-04-09 15:10:00,19.09,19.15,19.09,19.14,260000.0,19.09,19.15,19.09,19.14,260000.0
2015-04-09 15:15:00,19.13,19.13,19.11,19.12,176000.0,19.13,19.13,19.11,19.12,176000.0
2015-04-09 15:20:00,19.12,19.13,19.11,19.13,204000.0,19.12,19.13,19.11,19.13,204000.0
2015-04-09 15:25:00,19.12,19.13,19.11,19.13,302000.0,19.12,19.13,19.11,19.13,302000.0
2015-04-09 15:30:00,19.13,19.14,19.12,19.12,512000.0,19.13,19.14,19.12,19.12,512000.0
2015-04-09 15:35:00,19.12,19.15,19.12,19.13,342000.0,19.12,19.15,19.12,19.13,342000.0
2015-04-09 15:40:00,19.13,19.17,19.13,19.17,798000.0,19.13,19.17,19.13,19.17,798000.0
2015-04-09 15:45:00,19.17,19.19,19.16,19.18,982000.0,19.17,19.19,19.16,19.18,982000.0
2015-04-09 15:50:00,19.18,19.19,19.17,19.19,1066000.0,19.18,19.19,19.17,19.19,1066000.0
2015-04-09 15:55:00,19.19,19.19,19.18,19.18,1446000.0,19.19,19.19,19.18,19.18,1446000.0
2015-04-10 09:30:00,19.22,19.25,19.18,19.19,1624000.0,19.22,19.25,19.18,19.19,1624000.0
2015-04-10 09:35:00,19.19,19.21,19.18,19.19,1634000.0,19.19,19.21,19.18,19.19,1634000.0
2015-04-10 09:40:00,19.19,19.2,19.07,19.11,1018000.0,19.19,19.2,19.07,19.11,1018000.0
2015-04-10 09:45:00,19.12,19.19,19.11,19.17,816000.0,19.12,19.19,19.11,19.17,816000.0
2015-04-10 09:50:00,19.18,19.26,19.17,19.26,1376000.0,19.18,19.26,19.17,19.26,1376000.0
2015-04-10 09:55:00,19.25,19.26,19.24,19.26,976000.0,19.25,19.26,19.24,19.26,976000.0
2015-04-10 10:00:00,19.26,19.3,19.26,19.29,1932000.0,19.26,19.3,19.26,19.29,1932000.0
2015-04-10 10:05:00,19.29,19.32,19.26,19.31,1126000.0,19.29,19.32,19.26,19.31,1126000.0
2015-04-10 10:10:00,19.31,19.32,19.29,19.3,894000.0,19.31,19.32,19.29,19.3,894000.0
2015-04-10 10:15:00,19.3,19.33,19.29,19.31,750000.0,19.3,19.33,19.29,19.31,750000.0
2015-04-10 10:20:00,19.3,19.34,19.3,19.32,988000.0,19.3,19.34,19.3,19.32,988000.0
2015-04-10 10:25:00,19.32,19.35,19.32,19.33,818000.0,19.32,19.35,19.32,19.33,818000.0
2015-04-10 10:30:00,19.33,19.35,19.32,19.33,768000.0,19.33,19.35,19.32,19.33,768000.0
2015-04-10 10:35:00,19.34,19.36,19.32,19.35,518000.0,19.34,19.36,19.32,19.35,518000.0
2015-04-10 10:40:00,19.35,19.36,19.29,19.3,900000.0,19.35,19.36,19.29,19.3,900000.0
2015-04-10 10:45:00,19.3,19.31,19.28,19.3,376000.0,19.3,19.31,19.28,19.3,376000.0
2015-04-10 10:50:00,19.3,19.3,19.28,19.28,528000.0,19.3,19.3,19.28,19.28,528000.0
2015-04-10 10:55:00,19.28,19.3,19.28,19.28,524000.0,19.28,19.3,19.28,19.28,524000.0
2015-04-10 11:00:00,19.28,19.28,19.26,19.27,428000.0,19.28,19.28,19.26,19.27,428000.0
2015-04-10 11:05:00,19.26,19.26,19.23,19.25,570000.0,19.26,19.26,19.23,19.25,570000.0
2015-04-10 11:10:00,19.24,19.25,19.23,19.25,278000.0,19.24,19.25,19.23,19.25,278000.0
2015-04-10 11:15:00,19.25,19.25,19.22,19.23,474000.0,19.25,19.25,19.22,19.23,474000.0
2015-04-10 11:20:00,19.23,19.23,19.21,19.22,520000.0,19.23,19.23,19.21,19.22,520000.0
2015-04-10 11:25:00,19.22,19.26,19.22,19.26,576000.0,19.22,19.26,19.22,19.26,576000.0
2015-04-10 11:30:00,19.26,19.27,19.25,19.27,488000.0,19.26,19.27,19.25,19.27,488000.0
2015-04-10 11:35:00,19.27,19.28,19.24,19.26,496000.0,19.27,19.28,19.24,19.26,496000.0
2015-04-10 11:40:00,19.26,19.26,19.23,19.23,356000.0,19.26,19.26,19.23,19.23,356000.0
2015-04-10 11:45:00,19.23,19.27,19.23,19.25,392000.0,19.23,19.27,19.23,19.25,392000.0
2015-04-10 11:50:00,19.25,19.25,19.23,19.24,204000.0,19.25,19.25,19.23,19.24,204000.0
2015-04-10 11:55:00,19.24,19.25,19.23,19.25,190000.0,19.24,19.25,19.23,19.25,190000.0
2015-04-10 12:00:00,19.25,19.26,19.24,19.24,264000.0,19.25,19.26,19.24,19.24,264000.0
2015-04-10 12:05:00,19.24,19.25,19.24,19.25,226000.0,19.24,19.25,19.24,19.25,226000.0
2015-04-10 12:10:00,19.25,19.26,19.25,19.26,156000.0,19.25,19.26,19.25,19.26,156000.0
2015-04-10 12:15:00,19.26,19.27,19.25,19.27,252000.0,19.26,19.27,19.25,19.27,252000.0
2015-04-10 12:20:00,19.27,19.28,19.26,19.27,152000.0,19.27,19.28,19.26,19.27,152000.0
2015-04-10 12:25:00,19.27,19.28,19.24,19.25,386000.0,19.27,19.28,19.24,19.25,386000.0
2015-04-10 12:30:00,19.25,19.26,19.25,19.26,62000.0,19.25,19.26,19.25,19.26,62000.0
2015-04-10 12:35:00,19.26,19.26,19.25,19.25,278000.0,19.26,19.26,19.25,19.25,278000.0
2015-04-10 12:40:00,19.25,19.26,19.25,19.26,240000.0,19.25,19.26,19.25,19.26,240000.0
2015-04-10 12:45:00,19.27,19.28,19.26,19.26,234000.0,19.27,19.28,19.26,19.26,234000.0
2015-04-10 12:50:00,19.26,19.27,19.25,19.26,144000.0,19.26,19.27,19.25,19.26,144000.0
2015-04-10 12:55:00,19.26,19.27,19.25,19.25,322000.0,19.26,19.27,19.25,19.25,322000.0
2015-04-10 13:00:00,19.25,19.25,19.24,19.24,198000.0,19.25,19.25,19.24,19.24,198000.0
2015-04-10 13:05:00,19.24,19.24,19.22,19.22,232000.0,19.24,19.24,19.22,19.22,232000.0
2015-04-10 13:10:00,19.22,19.23,19.2,19.2,340000.0,19.22,19.23,19.2,19.2,340000.0
2015-04-10 13:15:00,19.2,19.21,19.19,19.21,206000.0,19.2,19.21,19.19,19.21,206000.0
2015-04-10 13:20:00,19.21,19.24,19.2,19.2,526000.0,19.21,19.24,19.2,19.2,526000.0
2015-04-10 13:25:00,19.21,19.21,19.19,19.2,114000.0,19.21,19.21,19.19,19.2,114000.0
2015-04-10 13:30:00,19.2,19.22,19.2,19.22,382000.0,19.2,19.22,19.2,19.22,382000.0
2015-04-10 13:35:00,19.22,19.24,19.22,19.24,228000.0,19.22,19.24,19.22,19.24,228000.0
2015-04-10 13:40:00,19.23,19.24,19.23,19.24,298000.0,19.23,19.24,19.23,19.24,298000.0
2015-04-10 13:45:00,19.23,19.24,19.22,19.22,336000.0,19.23,19.24,19.22,19.22,336000.0
2015-04-10 13:50:00,19.22,19.22,19.2,19.21,112000.0,19.22,19.22,19.2,19.21,112000.0
2015-04-10 13:55:00,19.21,19.21,19.2,19.21,260000.0,19.21,19.21,19.2,19.21,260000.0
2015-04-10 14:00:00,19.21,19.22,19.2,19.21,154000.0,19.21,19.22,19.2,19.21,154000.0
2015-04-10 14:05:00,19.21,19.22,19.21,19.22,264000.0,19.21,19.22,19.21,19.22,264000.0
2015-04-10 14:10:00,19.22,19.23,19.21,19.22,252000.0,19.22,19.23,19.21,19.22,252000.0
2015-04-10 14:15:00,19.22,19.23,19.22,19.22,246000.0,19.22,19.23,19.22,19.22,246000.0
2015-04-10 14:20:00,19.22,19.23,19.21,19.22,184000.0,19.22,19.23,19.21,19.22,184000.0
2015-04-10 14:25:00,19.21,19.21,19.19,19.2,350000.0,19.21,19.21,19.19,19.2,350000.0
2015-04-10 14:30:00,19.2,19.2,19.17,19.18,422000.0,19.2,19.2,19.17,19.18,422000.0
2015-04-10 14:35:00,19.17,19.19,19.16,19.16,446000.0,19.17,19.19,19.16,19.16,446000.0
2015-04-10 14:40:00,19.16,19.19,19.16,19.19,724000.0,19.16,19.19,19.16,19.19,724000.0
2015-04-10 14:45:00,19.19,19.2,19.18,19.19,444000.0,19.19,19.2,19.18,19.19,444000.0
2015-04-10 14:50:00,19.19,19.21,19.19,19.2,488000.0,19.19,19.21,19.19,19.2,488000.0
2015-04-10 14:55:00,19.2,19.22,19.19,19.19,932000.0,19.2,19.22,19.19,19.19,932000.0
2015-04-10 15:00:00,19.2,19.21,19.18,19.19,462000.0,19.2,19.21,19.18,19.19,462000.0
2015-04-10 15:05:00,19.19,19.2,19.18,19.2,370000.0,19.19,19.2,19.18,19.2,370000.0
2015-04-10 15:10:00,19.2,19.21,19.19,19.2,294000.0,19.2,19.21,19.19,19.2,294000.0
2015-04-10 15:15:00,19.2,19.2,19.16,19.17,710000.0,19.2,19.2,19.16,19.17,710000.0
2015-04-10 15:20:00,19.17,19.19,19.17,19.19,204000.0,19.17,19.19,19.17,19.19,204000.0
2015-04-10 15:25:00,19.19,19.19,19.17,19.19,528000.0,19.19,19.19,19.17,19.19,528000.0
2015-04-10 15:30:00,19.18,19.19,19.17,19.17,516000.0,19.18,19.19,19.17,19.17,516000.0
2015-04-10 15:35:00,19.18,19.19,19.16,19.16,564000.0,19.18,19.19,19.16,19.16,564000.0
2015-04-10 15:40:00,19.16,19.17,19.15,19.15,586000.0,19.16,19.17,19.15,19.15,586000.0
2015-04-10 15:45:00,19.15,19.15,19.14,19.14,494000.0,19.15,19.15,19.14,19.14,494000.0
2015-04-10 15:50:00,19.14,19.14,19.13,19.14,918000.0,19.14,19.14,19.13,19.14,918000.0
2015-04-10 15:55:00,19.14,19.14,19.12,19.13,1472000.0,19.14,19.14,19.12,19.13,1472000.0
2015-04-13 09:30:00,19.18,19.21,19.12,19.16,1656000.0,19.18,19.21,19.12,19.16,1656000.0
2015-04-13 09:35:00,19.16,19.25,19.16,19.23,978000.0,19.16,19.25,19.16,19.23,978000.0
2015-04-13 09:40:00,19.24,19.26,19.23,19.25,746000.0,19.24,19.26,19.23,19.25,746000.0
2015-04-13 09:45:00,19.25,19.26,19.2,19.21,892000.0,19.25,19.26,19.2,19.21,892000.0
2015-04-13 09:50:00,19.21,19.23,19.17,19.18,500000.0,19.21,19.23,19.17,19.18,500000.0
2015-04-13 09:55:00,19.18,19.22,19.18,19.2,296000.0,19.18,19.22,19.18,19.2,296000.0
2015-04-13 10:00:00,19.2,19.2,19.18,19.2,286000.0,19.2,19.2,19.18,19.2,286000.0
2015-04-13 10:05:00,19.19,19.21,19.19,19.19,270000.0,19.19,19.21,19.19,19.19,270000.0
2015-04-13 10:10:00,19.19,19.2,19.17,19.17,220000.0,19.19,19.2,19.17,19.17,220000.0
2015-04-13 10:15:00,19.17,19.18,19.15,19.16,350000.0,19.17,19.18,19.15,19.16,350000.0
2015-04-13 10:20:00,19.16,19.18,19.15,19.18,196000.0,19.16,19.18,19.15,19.18,196000.0
2015-04-13 10:25:00,19.18,19.18,19.14,19.15,306000.0,19.18,19.18,19.14,19.15,306000.0
2015-04-13 10:30:00,19.15,19.16,19.14,19.15,372000.0,19.15,19.16,19.14,19.15,372000.0
2015-04-13 10:35:00,19.16,19.16,19.14,19.15,214000.0,19.16,19.16,19.14,19.15,214000.0
2015-04-13 10:40:00,19.16,19.17,19.15,19.17,462000.0,19.16,19.17,19.15,19.17,462000.0
2015-04-13 10:45:00,19.17,19.17,19.15,19.16,258000.0,19.17,19.17,19.15,19.16,258000.0
2015-04-13 10:50:00,19.17,19.17,19.14,19.15,408000.0,19.17,19.17,19.14,19.15,408000.0
2015-04-13 10:55:00,19.15,19.16,19.15,19.15,214000.0,19.15,19.16,19.15,19.15,214000.0
2015-04-13 11:00:00,19.15,19.15,19.13,19.13,260000.0,19.15,19.15,19.13,19.13,260000.0
2015-04-13 11:05:00,19.13,19.14,19.12,19.13,226000.0,19.13,19.14,19.12,19.13,226000.0
2015-04-13 11:10:00,19.13,19.14,19.08,19.13,894000.0,19.13,19.14,19.08,19.13,894000.0
2015-04-13 11:15:00,19.14,19.14,19.11,19.12,260000.0,19.14,19.14,19.11,19.12,260000.0
2015-04-13 11:20:00,19.12,19.13,19.12,19.13,160000.0,19.12,19.13,19.12,19.13,160000.0
2015-04-13 11:25:00,19.13,19.14,19.11,19.11,124000.0,19.13,19.14,19.11,19.11,124000.0
2015-04-13 11:30:00,19.12,19.14,19.11,19.14,396000.0,19.12,19.14,19.11,19.14,396000.0
2015-04-13 11:35:00,19.14,19.15,19.13,19.14,148000.0,19.14,19.15,19.13,19.14,148000.0
2015-04-13 11:40:00,19.14,19.14,19.12,19.12,214000.0,19.14,19.14,19.12,19.12,214000.0
2015-04-13 11:45:00,19.13,19.13,19.12,19.13,130000.0,19.13,19.13,19.12,19.13,130000.0
2015-04-13 11:50:00,19.13,19.13,19.1,19.1,166000.0,19.13,19.13,19.1,19.1,166000.0
2015-04-13 11:55:00,19.11,19.12,19.1,19.11,98000.0,19.11,19.12,19.1,19.11,98000.0
2015-04-13 12:00:00,19.11,19.12,19.09,19.09,124000.0,19.11,19.12,19.09,19.09,124000.0
2015-04-13 12:05:00,19.09,19.12,19.08,19.08,266000.0,19.09,19.12,19.08,19.08,266000.0
2015-04-13 12:10:00,19.08,19.1,19.07,19.1,140000.0,19.08,19.1,19.07,19.1,140000.0
2015-04-13 12:15:00,19.1,19.11,19.08,19.09,204000.0,19.1,19.11,19.08,19.09,204000.0
2015-04-13 12:20:00,19.1,19.1,19.05,19.07,306000.0,19.1,19.1,19.05,19.07,306000.0
2015-04-13 12:25:00,19.08,19.08,19.05,19.05,424000.0,19.08,19.08,19.05,19.05,424000.0
2015-04-13 12:30:00,19.05,19.08,19.04,19.06,166000.0,19.05,19.08,19.04,19.06,166000.0
2015-04-13 12:35:00,19.07,19.08,19.04,19.08,660000.0,19.07,19.08,19.04,19.08,660000.0
2015-04-13 12:40:00,19.08,19.08,19.06,19.06,674000.0,19.08,19.08,19.06,19.06,674000.0
2015-04-13 12:45:00,19.06,19.07,19.04,19.05,482000.0,19.06,19.07,19.04,19.05,482000.0
2015-04-13 12:50:00,19.05,19.06,19.03,19.06,496000.0,19.05,19.06,19.03,19.06,496000.0
2015-04-13 12:55:00,19.06,19.06,19.03,19.05,154000.0,19.06,19.06,19.03,19.05,154000.0
2015-04-13 13:00:00,19.05,19.06,19.04,19.05,160000.0,19.05,19.06,19.04,19.05,160000.0
2015-04-13 13:05:00,19.05,19.06,19.04,19.04,242000.0,19.05,19.06,19.04,19.04,242000.0
2015-04-13 13:10:00,19.05,19.05,19.02,19.05,202000.0,19.05,19.05,19.02,19.05,202000.0
2015-04-13 13:15:00,19.05,19.05,19.04,19.04,166000.0,19.05,19.05,19.04,19.04,166000.0
2015-04-13 13:20:00,19.05,19.06,19.05,19.05,76000.0,19.05,19.06,19.05,19.05,76000.0
2015-04-13 13:25:00,19.04,19.05,19.01,19.02,102000.0,19.04,19.05,19.01,19.02,102000.0
2015-04-13 13:30:00,19.03,19.04,19.02,19.03,238000.0,19.03,19.04,19.02,19.03,238000.0
2015-04-13 13:35:00,19.04,19.04,19.02,19.04,486000.0,19.04,19.04,19.02,19.04,486000.0
2015-04-13 13:40:00,19.04,19.04,19.02,19.04,110000.0,19.04,19.04,19.02,19.04,110000.0
2015-04-13 13:45:00,19.03,19.04,19.02,19.02,82000.0,19.03,19.04,19.02,19.02,82000.0
2015-04-13 13:50:00,19.02,19.04,19.01,19.04,284000.0,19.02,19.04,19.01,19.04,284000.0
2015-04-13 13:55:00,19.04,19.05,19.03,19.05,88000.0,19.04,19.05,19.03,19.05,88000.0
2015-04-13 14:00:00,19.05,19.06,19.04,19.06,138000.0,19.05,19.06,19.04,19.06,138000.0
2015-04-13 14:05:00,19.06,19.09,19.06,19.09,224000.0,19.06,19.09,19.06,19.09,224000.0
2015-04-13 14:10:00,19.09,19.09,19.06,19.06,188000.0,19.09,19.09,19.06,19.06,188000.0
2015-04-13 14:15:00,19.06,19.08,19.06,19.08,90000.0,19.06,19.08,19.06,19.08,90000.0
2015-04-13 14:20:00,19.08,19.09,19.07,19.07,138000.0,19.08,19.09,19.07,19.07,138000.0
2015-04-13 14:25:00,19.07,19.08,19.05,19.07,340000.0,19.07,19.08,19.05,19.07,340000.0
2015-04-13 14:30:00,19.07,19.08,19.07,19.08,158000.0,19.07,19.08,19.07,19.08,158000.0
2015-04-13 14:35:00,19.09,19.11,19.08,19.09,480000.0,19.09,19.11,19.08,19.09,480000.0
2015-04-13 14:40:00,19.09,19.1,19.08,19.09,286000.0,19.09,19.1,19.08,19.09,286000.0
2015-04-13 14:45:00,19.09,19.09,19.07,19.07,106000.0,19.09,19.09,19.07,19.07,106000.0
2015-04-13 14:50:00,19.07,19.07,19.04,19.05,152000.0,19.07,19.07,19.04,19.05,152000.0
2015-04-13 14:55:00,19.05,19.1,19.05,19.09,416000.0,19.05,19.1,19.05,19.09,416000.0
2015-04-13 15:00:00,19.09,19.11,19.08,19.11,250000.0,19.09,19.11,19.08,19.11,250000.0
2015-04-13 15:05:00,19.11,19.14,19.1,19.13,368000.0,19.11,19.14,19.1,19.13,368000.0
2015-04-13 15:10:00,19.13,19.14,19.12,19.14,246000.0,19.13,19.14,19.12,19.14,246000.0
2015-04-13 15:15:00,19.13,19.14,19.12,19.13,454000.0,19.13,19.14,19.12,19.13,454000.0
2015-04-13 15:20:00,19.13,19.13,19.11,19.11,202000.0,19.13,19.13,19.11,19.11,202000.0
2015-04-13 15:25:00,19.11,19.13,19.1,19.12,216000.0,19.11,19.13,19.1,19.12,216000.0
2015-04-13 15:30:00,19.12,19.12,19.11,19.12,270000.0,19.12,19.12,19.11,19.12,270000.0
2015-04-13 15:35:00,19.12,19.13,19.11,19.12,514000.0,19.12,19.13,19.11,19.12,514000.0
2015-04-13 15:40:00,19.13,19.14,19.12,19.13,462000.0,19.13,19.14,19.12,19.13,462000.0
2015-04-13 15:45:00,19.12,19.12,19.09,19.1,566000.0,19.12,19.12,19.09,19.1,566000.0
2015-04-13 15:50:00,19.09,19.14,19.08,19.13,1024000.0,19.09,19.14,19.08,19.13,1024000.0
2015-04-13 15:55:00,19.14,19.14,19.12,19.12,1672000.0,19.14,19.14,19.12,19.12,1672000.0
2015-04-14 09:30:00,19.18,19.33,19.16,19.33,3032000.0,19.18,19.33,19.16,19.33,3032000.0
2015-04-14 09:35:00,19.33,19.39,19.31,19.32,2154000.0,19.33,19.39,19.31,19.32,2154000.0
2015-04-14 09:40:00,19.32,19.33,19.28,19.32,1584000.0,19.32,19.33,19.28,19.32,1584000.0
2015-04-14 09:45:00,19.31,19.31,19.25,19.28,674000.0,19.31,19.31,19.25,19.28,674000.0
2015-04-14 09:50:00,19.29,19.31,19.26,19.27,966000.0,19.29,19.31,19.26,19.27,966000.0
2015-04-14 09:55:00,19.26,19.27,19.24,19.25,994000.0,19.26,19.27,19.24,19.25,994000.0
2015-04-14 10:00:00,19.25,19.25,19.2,19.21,1074000.0,19.25,19.25,19.2,19.21,1074000.0
2015-04-14 10:05:00,19.2,19.21,19.14,19.18,1572000.0,19.2,19.21,19.14,19.18,1572000.0
2015-04-14 10:10:00,19.18,19.21,19.16,19.2,978000.0,19.18,19.21,19.16,19.2,978000.0
2015-04-14 10:15:00,19.2,19.22,19.18,19.18,940000.0,19.2,19.22,19.18,19.18,940000.0
2015-04-14 10:20:00,19.2,19.21,19.19,19.19,364000.0,19.2,19.21,19.19,19.19,364000.0
2015-04-14 10:25:00,19.19,19.2,19.17,19.18,1062000.0,19.19,19.2,19.17,19.18,1062000.0
2015-04-14 10:30:00,19.18,19.18,19.14,19.14,484000.0,19.18,19.18,19.14,19.14,484000.0
2015-04-14 10:35:00,19.14,19.14,19.06,19.1,1172000.0,19.14,19.14,19.06,19.1,1172000.0
2015-04-14 10:40:00,19.1,19.11,19.07,19.11,264000.0,19.1,19.11,19.07,19.11,264000.0
2015-04-14 10:45:00,19.11,19.12,19.09,19.11,384000.0,19.11,19.12,19.09,19.11,384000.0
2015-04-14 10:50:00,19.11,19.12,19.08,19.11,698000.0,19.11,19.12,19.08,19.11,698000.0
2015-04-14 10:55:00,19.11,19.12,19.1,19.11,288000.0,19.11,19.12,19.1,19.11,288000.0
2015-04-14 11:00:00,19.11,19.12,19.09,19.11,954000.0,19.11,19.12,19.09,19.11,954000.0
2015-04-14 11:05:00,19.11,19.14,19.11,19.14,422000.0,19.11,19.14,19.11,19.14,422000.0
2015-04-14 11:10:00,19.14,19.22,19.14,19.2,500000.0,19.14,19.22,19.14,19.2,500000.0
2015-04-14 11:15:00,19.2,19.2,19.18,19.19,304000.0,19.2,19.2,19.18,19.19,304000.0
2015-04-14 11:20:00,19.18,19.2,19.18,19.19,246000.0,19.18,19.2,19.18,19.19,246000.0
2015-04-14 11:25:00,19.19,19.2,19.18,19.2,186000.0,19.19,19.2,19.18,19.2,186000.0
2015-04-14 11:30:00,19.2,19.21,19.19,19.19,208000.0,19.2,19.21,19.19,19.19,208000.0
2015-04-14 11:35:00,19.19,19.2,19.17,19.17,180000.0,19.19,19.2,19.17,19.17,180000.0
2015-04-14 11:40:00,19.18,19.2,19.18,19.18,156000.0,19.18,19.2,19.18,19.18,156000.0
2015-04-14 11:45:00,19.18,19.19,19.17,19.17,256000.0,19.18,19.19,19.17,19.17,256000.0
2015-04-14 11:50:00,19.17,19.19,19.15,19.19,442000.0,19.17,19.19,19.15,19.19,442000.0
2015-04-14 11:55:00,19.18,19.2,19.18,19.19,220000.0,19.18,19.2,19.18,19.19,220000.0
2015-04-14 12:00:00,19.19,19.21,19.19,19.21,264000.0,19.19,19.21,19.19,19.21,264000.0
2015-04-14 12:05:00,19.21,19.27,19.21,19.27,1002000.0,19.21,19.27,19.21,19.27,1002000.0
2015-04-14 12:10:00,19.26,19.28,19.26,19.26,380000.0,19.26,19.28,19.26,19.26,380000.0
2015-04-14 12:15:00,19.26,19.28,19.26,19.27,212000.0,19.26,19.28,19.26,19.27,212000.0
2015-04-14 12:20:00,19.26,19.29,19.26,19.27,560000.0,19.26,19.29,19.26,19.27,560000.0
2015-04-14 12:25:00,19.27,19.28,19.27,19.27,114000.0,19.27,19.28,19.27,19.27,114000.0
2015-04-14 12:30:00,19.27,19.3,19.27,19.3,722000.0,19.27,19.3,19.27,19.3,722000.0
2015-04-14 12:35:00,19.3,19.31,19.27,19.28,186000.0,19.3,19.31,19.27,19.28,186000.0
2015-04-14 12:40:00,19.27,19.29,19.26,19.27,116000.0,19.27,19.29,19.26,19.27,116000.0
2015-04-14 12:45:00,19.28,19.28,19.26,19.26,186000.0,19.28,19.28,19.26,19.26,186000.0
2015-04-14 12:50:00,19.26,19.27,19.26,19.27,102000.0,19.26,19.27,19.26,19.27,102000.0
2015-04-14 12:55:00,19.27,19.27,19.25,19.25,318000.0,19.27,19.27,19.25,19.25,318000.0
2015-04-14 13:00:00,19.25,19.25,19.24,19.25,150000.0,19.25,19.25,19.24,19.25,150000.0
2015-04-14 13:05:00,19.25,19.26,19.25,19.25,66000.0,19.25,19.26,19.25,19.25,66000.0
2015-04-14 13:10:00,19.24,19.25,19.21,19.21,254000.0,19.24,19.25,19.21,19.21,254000.0
2015-04-14 13:15:00,19.21,19.22,19.19,19.19,634000.0,19.21,19.22,19.19,19.19,634000.0
2015-04-14 13:20:00,19.19,19.19,19.18,19.19,116000.0,19.19,19.19,19.18,19.19,116000.0
2015-04-14 13:25:00,19.19,19.19,19.18,19.19,86000.0,19.19,19.19,19.18,19.19,86000.0
2015-04-14 13:30:00,19.19,19.22,19.19,19.22,400000.0,19.19,19.22,19.19,19.22,400000.0
2015-04-14 13:35:00,19.22,19.24,19.21,19.24,470000.0,19.22,19.24,19.21,19.24,470000.0
2015-04-14 13:40:00,19.23,19.25,19.23,19.24,278000.0,19.23,19.25,19.23,19.24,278000.0
2015-04-14 13:45:00,19.24,19.25,19.24,19.24,230000.0,19.24,19.25,19.24,19.24,230000.0
2015-04-14 13:50:00,19.24,19.24,19.15,19.23,326000.0,19.24,19.24,19.15,19.23,326000.0
2015-04-14 13:55:00,19.23,19.23,19.21,19.22,140000.0,19.23,19.23,19.21,19.22,140000.0
2015-04-14 14:00:00,19.22,19.23,19.22,19.22,256000.0,19.22,19.23,19.22,19.22,256000.0
2015-04-14 14:05:00,19.22,19.24,19.22,19.23,314000.0,19.22,19.24,19.22,19.23,314000.0
2015-04-14 14:10:00,19.24,19.25,19.23,19.25,300000.0,19.24,19.25,19.23,19.25,300000.0
2015-04-14 14:15:00,19.25,19.27,19.25,19.27,524000.0,19.25,19.27,19.25,19.27,524000.0
2015-04-14 14:20:00,19.27,19.29,19.27,19.27,386000.0,19.27,19.29,19.27,19.27,386000.0
2015-04-14 14:25:00,19.28,19.28,19.25,19.26,432000.0,19.28,19.28,19.25,19.26,432000.0
2015-04-14 14:30:00,19.26,19.26,19.24,19.25,286000.0,19.26,19.26,19.24,19.25,286000.0
2015-04-14 14:35:00,19.25,19.26,19.24,19.24,394000.0,19.25,19.26,19.24,19.24,394000.0
2015-04-14 14:40:00,19.24,19.25,19.23,19.23,180000.0,19.24,19.25,19.23,19.23,180000.0
2015-04-14 14:45:00,19.22,19.24,19.22,19.23,324000.0,19.22,19.24,19.22,19.23,324000.0
2015-04-14 14:50:00,19.23,19.24,19.22,19.22,272000.0,19.23,19.24,19.22,19.22,272000.0
2015-04-14 14:55:00,19.22,19.25,19.22,19.25,644000.0,19.22,19.25,19.22,19.25,644000.0
2015-04-14 15:00:00,19.25,19.27,19.25,19.25,248000.0,19.25,19.27,19.25,19.25,248000.0
2015-04-14 15:05:00,19.25,19.26,19.24,19.24,264000.0,19.25,19.26,19.24,19.24,264000.0
2015-04-14 15:10:00,19.25,19.27,19.24,19.27,104000.0,19.25,19.27,19.24,19.27,104000.0
2015-04-14 15:15:00,19.27,19.27,19.26,19.27,126000.0,19.27,19.27,19.26,19.27,126000.0
2015-04-14 15:20:00,19.27,19.27,19.25,19.26,156000.0,19.27,19.27,19.25,19.26,156000.0
2015-04-14 15:25:00,19.26,19.26,19.24,19.25,500000.0,19.26,19.26,19.24,19.25,500000.0
2015-04-14 15:30:00,19.25,19.27,19.25,19.26,312000.0,19.25,19.27,19.25,19.26,312000.0
2015-04-14 15:35:00,19.26,19.26,19.25,19.26,184000.0,19.26,19.26,19.25,19.26,184000.0
2015-04-14 15:40:00,19.26,19.27,19.25,19.27,278000.0,19.26,19.27,19.25,19.27,278000.0
2015-04-14 15:45:00,19.27,19.27,19.25,19.26,382000.0,19.27,19.27,19.25,19.26,382000.0
2015-04-14 15:50:00,19.26,19.26,19.24,19.25,1680000.0,19.26,19.26,19.24,19.25,1680000.0
2015-04-14 15:55:00,19.25,19.27,19.24,19.26,1082000.0,19.25,19.27,19.24,19.26,1082000.0
2015-04-15 09:30:00,19.23,19.26,19.15,19.15,2208000.0,19.23,19.26,19.15,19.15,2208000.0
2015-04-15 09:35:00,19.16,19.25,19.12,19.24,2498000.0,19.16,19.25,19.12,19.24,2498000.0
2015-04-15 09:40:00,19.25,19.27,19.2,19.26,624000.0,19.25,19.27,19.2,19.26,624000.0
2015-04-15 09:45:00,19.27,19.29,19.23,19.24,864000.0,19.27,19.29,19.23,19.24,864000.0
2015-04-15 09:50:00,19.24,19.25,19.21,19.21,620000.0,19.24,19.25,19.21,19.21,620000.0
2015-04-15 09:55:00,19.21,19.21,19.14,19.15,934000.0,19.21,19.21,19.14,19.15,934000.0
2015-04-15 10:00:00,19.15,19.16,19.13,19.13,590000.0,19.15,19.16,19.13,19.13,590000.0
2015-04-15 10:05:00,19.13,19.14,19.11,19.14,926000.0,19.13,19.14,19.11,19.14,926000.0
2015-04-15 10:10:00,19.13,19.17,19.12,19.13,470000.0,19.13,19.17,19.12,19.13,470000.0
2015-04-15 10:15:00,19.12,19.13,19.09,19.11,488000.0,19.12,19.13,19.09,19.11,488000.0
2015-04-15 10:20:00,19.1,19.11,19.09,19.1,454000.0,19.1,19.11,19.09,19.1,454000.0
2015-04-15 10:25:00,19.1,19.11,19.1,19.11,424000.0,19.1,19.11,19.1,19.11,424000.0
2015-04-15 10:30:00,19.11,19.16,19.11,19.16,318000.0,19.11,19.16,19.11,19.16,318000.0
2015-04-15 10:35:00,19.16,19.17,19.11,19.12,250000.0,19.16,19.17,19.11,19.12,250000.0
2015-04-15 10:40:00,19.12,19.14,19.11,19.12,370000.0,19.12,19.14,19.11,19.12,370000.0
2015-04-15 10:45:00,19.12,19.13,19.1,19.11,234000.0,19.12,19.13,19.1,19.11,234000.0
2015-04-15 10:50:00,19.1,19.13,19.1,19.12,264000.0,19.1,19.13,19.1,19.12,264000.0
2015-04-15 10:55:00,19.11,19.17,19.11,19.17,524000.0,19.11,19.17,19.11,19.17,524000.0
2015-04-15 11:00:00,19.17,19.2,19.16,19.19,764000.0,19.17,19.2,19.16,19.19,764000.0
2015-04-15 11:05:00,19.19,19.21,19.17,19.18,554000.0,19.19,19.21,19.17,19.18,554000.0
2015-04-15 11:10:00,19.18,19.18,19.15,19.15,442000.0,19.18,19.18,19.15,19.15,442000.0
2015-04-15 11:15:00,19.15,19.16,19.14,19.16,286000.0,19.15,19.16,19.14,19.16,286000.0
2015-04-15 11:20:00,19.16,19.16,19.13,19.13,286000.0,19.16,19.16,19.13,19.13,286000.0
2015-04-15 11:25:00,19.13,19.14,19.11,19.14,256000.0,19.13,19.14,19.11,19.14,256000.0
2015-04-15 11:30:00,19.14,19.14,19.11,19.11,96000.0,19.14,19.14,19.11,19.11,96000.0
2015-04-15 11:35:00,19.11,19.11,19.09,19.09,126000.0,19.11,19.11,19.09,19.09,126000.0
2015-04-15 11:40:00,19.09,19.11,19.08,19.11,170000.0,19.09,19.11,19.08,19.11,170000.0
2015-04-15 11:45:00,19.11,19.12,19.1,19.12,254000.0,19.11,19.12,19.1,19.12,254000.0
2015-04-15 11:50:00,19.12,19.14,19.12,19.13,208000.0,19.12,19.14,19.12,19.13,208000.0
2015-04-15 11:55:00,19.13,19.15,19.13,19.15,210000.0,19.13,19.15,19.13,19.15,210000.0
2015-04-15 12:00:00,19.16,19.17,19.16,19.16,174000.0,19.16,19.17,19.16,19.16,174000.0
2015-04-15 12:05:00,19.16,19.17,19.16,19.16,144000.0,19.16,19.17,19.16,19.16,144000.0
2015-04-15 12:10:00,19.17,19.17,19.16,19.17,158000.0,19.17,19.17,19.16,19.17,158000.0
2015-04-15 12:15:00,19.17,19.17,19.15,19.16,204000.0,19.17,19.17,19.15,19.16,204000.0
2015-04-15 12:20:00,19.17,19.17,19.16,19.17,38000.0,19.17,19.17,19.16,19.17,38000.0
2015-04-15 12:25:00,19.16,19.16,19.15,19.15,112000.0,19.16,19.16,19.15,19.15,112000.0
2015-04-15 12:30:00,19.15,19.16,19.14,19.14,326000.0,19.15,19.16,19.14,19.14,326000.0
2015-04-15 12:35:00,19.14,19.16,19.14,19.16,70000.0,19.14,19.16,19.14,19.16,70000.0
2015-04-15 12:40:00,19.17,19.17,19.15,19.16,208000.0,19.17,19.17,19.15,19.16,208000.0
2015-04-15 12:45:00,19.16,19.18,19.16,19.17,282000.0,19.16,19.18,19.16,19.17,282000.0
2015-04-15 12:50:00,19.18,19.19,19.17,19.19,132000.0,19.18,19.19,19.17,19.19,132000.0
2015-04-15 12:55:00,19.18,19.19,19.18,19.19,146000.0,19.18,19.19,19.18,19.19,146000.0
2015-04-15 13:00:00,19.19,19.19,19.17,19.17,158000.0,19.19,19.19,19.17,19.17,158000.0
2015-04-15 13:05:00,19.17,19.17,19.15,19.16,260000.0,19.17,19.17,19.15,19.16,260000.0
2015-04-15 13:10:00,19.16,19.17,19.15,19.17,92000.0,19.16,19.17,19.15,19.17,92000.0
2015-04-15 13:15:00,19.16,19.18,19.16,19.17,52000.0,19.16,19.18,19.16,19.17,52000.0
2015-04-15 13:20:00,19.17,19.18,19.17,19.18,124000.0,19.17,19.18,19.17,19.18,124000.0
2015-04-15 13:25:00,19.18,19.23,19.18,19.22,464000.0,19.18,19.23,19.18,19.22,464000.0
2015-04-15 13:30:00,19.22,19.24,19.22,19.24,500000.0,19.22,19.24,19.22,19.24,500000.0
2015-04-15 13:35:00,19.23,19.24,19.22,19.22,146000.0,19.23,19.24,19.22,19.22,146000.0
2015-04-15 13:40:00,19.22,19.24,19.21,19.23,150000.0,19.22,19.24,19.21,19.23,150000.0
2015-04-15 13:45:00,19.23,19.24,19.22,19.23,126000.0,19.23,19.24,19.22,19.23,126000.0
2015-04-15 13:50:00,19.23,19.23,19.22,19.22,102000.0,19.23,19.23,19.22,19.22,102000.0
2015-04-15 13:55:00,19.23,19.23,19.22,19.23,94000.0,19.23,19.23,19.22,19.23,94000.0
2015-04-15 14:00:00,19.23,19.24,19.22,19.23,136000.0,19.23,19.24,19.22,19.23,136000.0
2015-04-15 14:05:00,19.23,19.25,19.23,19.25,288000.0,19.23,19.25,19.23,19.25,288000.0
2015-04-15 14:10:00,19.25,19.26,19.24,19.25,464000.0,19.25,19.26,19.24,19.25,464000.0
2015-04-15 14:15:00,19.25,19.29,19.25,19.28,554000.0,19.25,19.29,19.25,19.28,554000.0
2015-04-15 14:20:00,19.28,19.29,19.22,19.24,412000.0,19.28,19.29,19.22,19.24,412000.0
2015-04-15 14:25:00,19.23,19.23,19.22,19.23,94000.0,19.23,19.23,19.22,19.23,94000.0
2015-04-15 14:30:00,19.23,19.24,19.23,19.23,114000.0,19.23,19.24,19.23,19.23,114000.0
2015-04-15 14:35:00,19.23,19.25,19.23,19.25,118000.0,19.23,19.25,19.23,19.25,118000.0
2015-04-15 14:40:00,19.25,19.26,19.24,19.24,146000.0,19.25,19.26,19.24,19.24,146000.0
2015-04-15 14:45:00,19.24,19.25,19.23,19.25,108000.0,19.24,19.25,19.23,19.25,108000.0
2015-04-15 14:50:00,19.24,19.25,19.23,19.23,182000.0,19.24,19.25,19.23,19.23,182000.0
2015-04-15 14:55:00,19.23,19.24,19.21,19.21,450000.0,19.23,19.24,19.21,19.21,450000.0
2015-04-15 15:00:00,19.22,19.22,19.21,19.22,150000.0,19.22,19.22,19.21,19.22,150000.0
2015-04-15 15:05:00,19.22,19.23,19.2,19.2,142000.0,19.22,19.23,19.2,19.2,142000.0
2015-04-15 15:10:00,19.21,19.22,19.2,19.21,120000.0,19.21,19.22,19.2,19.21,120000.0
2015-04-15 15:15:00,19.21,19.22,19.21,19.22,180000.0,19.21,19.22,19.21,19.22,180000.0
2015-04-15 15:20:00,19.22,19.23,19.22,19.23,142000.0,19.22,19.23,19.22,19.23,142000.0
2015-04-15 15:25:00,19.23,19.24,19.22,19.23,206000.0,19.23,19.24,19.22,19.23,206000.0
2015-04-15 15:30:00,19.23,19.23,19.22,19.22,236000.0,19.23,19.23,19.22,19.22,236000.0
2015-04-15 15:35:00,19.22,19.22,19.19,19.19,542000.0,19.22,19.22,19.19,19.19,542000.0
2015-04-15 15:40:00,19.19,19.2,19.18,19.19,282000.0,19.19,19.2,19.18,19.19,282000.0
2015-04-15 15:45:00,19.2,19.2,19.18,19.18,326000.0,19.2,19.2,19.18,19.18,326000.0
2015-04-15 15:50:00,19.18,19.2,19.18,19.19,466000.0,19.18,19.2,19.18,19.19,466000.0
2015-04-15 15:55:00,19.19,19.19,19.17,19.17,896000.0,19.19,19.19,19.17,19.17,896000.0
2015-04-16 09:30:00,19.18,19.32,19.18,19.27,2410000.0,19.18,19.32,19.18,19.27,2410000.0
2015-04-16 09:35:00,19.26,19.32,19.19,19.2,1122000.0,19.26,19.32,19.19,19.2,1122000.0
2015-04-16 09:40:00,19.19,19.27,19.19,19.25,574000.0,19.19,19.27,19.19,19.25,574000.0
2015-04-16 09:45:00,19.25,19.27,19.24,19.25,438000.0,19.25,19.27,19.24,19.25,438000.0
2015-04-16 09:50:00,19.26,19.27,19.23,19.25,464000.0,19.26,19.27,19.23,19.25,464000.0
2015-04-16 09:55:00,19.25,19.3,19.24,19.27,560000.0,19.25,19.3,19.24,19.27,560000.0
2015-04-16 10:00:00,19.27,19.31,19.25,19.26,534000.0,19.27,19.31,19.25,19.26,534000.0
2015-04-16 10:05:00,19.27,19.28,19.24,19.24,808000.0,19.27,19.28,19.24,19.24,808000.0
2015-04-16 10:10:00,19.24,19.26,19.24,19.25,394000.0,19.24,19.26,19.24,19.25,394000.0
2015-04-16 10:15:00,19.25,19.26,19.22,19.26,440000.0,19.25,19.26,19.22,19.26,440000.0
2015-04-16 10:20:00,19.27,19.27,19.23,19.24,366000.0,19.27,19.27,19.23,19.24,366000.0
2015-04-16 10:25:00,19.24,19.25,19.23,19.23,352000.0,19.24,19.25,19.23,19.23,352000.0
2015-04-16 10:30:00,19.24,19.25,19.23,19.24,528000.0,19.24,19.25,19.23,19.24,528000.0
2015-04-16 10:35:00,19.24,19.25,19.23,19.24,516000.0,19.24,19.25,19.23,19.24,516000.0
2015-04-16 10:40:00,19.24,19.28,19.24,19.28,456000.0,19.24,19.28,19.24,19.28,456000.0
2015-04-16 10:45:00,19.28,19.29,19.27,19.27,270000.0,19.28,19.29,19.27,19.27,270000.0
2015-04-16 10:50:00,19.27,19.27,19.26,19.27,246000.0,19.27,19.27,19.26,19.27,246000.0
2015-04-16 10:55:00,19.26,19.29,19.26,19.28,302000.0,19.26,19.29,19.26,19.28,302000.0
2015-04-16 11:00:00,19.28,19.31,19.28,19.31,244000.0,19.28,19.31,19.28,19.31,244000.0
2015-04-16 11:05:00,19.31,19.34,19.31,19.33,614000.0,19.31,19.34,19.31,19.33,614000.0
2015-04-16 11:10:00,19.33,19.35,19.32,19.34,482000.0,19.33,19.35,19.32,19.34,482000.0
2015-04-16 11:15:00,19.35,19.37,19.34,19.35,1108000.0,19.35,19.37,19.34,19.35,1108000.0
2015-04-16 11:20:00,19.35,19.36,19.34,19.35,436000.0,19.35,19.36,19.34,19.35,436000.0
2015-04-16 11:25:00,19.35,19.36,19.34,19.34,458000.0,19.35,19.36,19.34,19.34,458000.0
2015-04-16 11:30:00,19.34,19.34,19.31,19.31,448000.0,19.34,19.34,19.31,19.31,448000.0
2015-04-16 11:35:00,19.32,19.34,19.32,19.33,166000.0,19.32,19.34,19.32,19.33,166000.0
2015-04-16 11:40:00,19.33,19.34,19.3,19.31,348000.0,19.33,19.34,19.3,19.31,348000.0
2015-04-16 11:45:00,19.31,19.32,19.3,19.3,192000.0,19.31,19.32,19.3,19.3,192000.0
2015-04-16 11:50:00,19.31,19.32,19.3,19.32,114000.0,19.31,19.32,19.3,19.32,114000.0
2015-04-16 11:55:00,19.32,19.32,19.3,19.31,176000.0,19.32,19.32,19.3,19.31,176000.0
2015-04-16 12:00:00,19.3,19.32,19.3,19.31,528000.0,19.3,19.32,19.3,19.31,528000.0
2015-04-16 12:05:00,19.31,19.31,19.28,19.29,520000.0,19.31,19.31,19.28,19.29,520000.0
2015-04-16 12:10:00,19.3,19.3,19.27,19.27,180000.0,19.3,19.3,19.27,19.27,180000.0
2015-04-16 12:15:00,19.28,19.28,19.26,19.26,162000.0,19.28,19.28,19.26,19.26,162000.0
2015-04-16 12:20:00,19.26,19.27,19.24,19.25,424000.0,19.26,19.27,19.24,19.25,424000.0
2015-04-16 12:25:00,19.25,19.25,19.24,19.25,256000.0,19.25,19.25,19.24,19.25,256000.0
2015-04-16 12:30:00,19.25,19.27,19.25,19.27,164000.0,19.25,19.27,19.25,19.27,164000.0
2015-04-16 12:35:00,19.27,19.28,19.25,19.25,156000.0,19.27,19.28,19.25,19.25,156000.0
2015-04-16 12:40:00,19.25,19.26,19.24,19.25,362000.0,19.25,19.26,19.24,19.25,362000.0
2015-04-16 12:45:00,19.25,19.26,19.24,19.25,82000.0,19.25,19.26,19.24,19.25,82000.0
2015-04-16 12:50:00,19.26,19.26,19.25,19.26,280000.0,19.26,19.26,19.25,19.26,280000.0
2015-04-16 12:55:00,19.26,19.27,19.26,19.26,250000.0,19.26,19.27,19.26,19.26,250000.0
2015-04-16 13:00:00,19.26,19.27,19.25,19.27,188000.0,19.26,19.27,19.25,19.27,188000.0
2015-04-16 13:05:00,19.26,19.27,19.25,19.25,54000.0,19.26,19.27,19.25,19.25,54000.0
2015-04-16 13:10:00,19.26,19.27,19.26,19.26,134000.0,19.26,19.27,19.26,19.26,134000.0
2015-04-16 13:15:00,19.27,19.27,19.25,19.26,122000.0,19.27,19.27,19.25,19.26,122000.0
2015-04-16 13:20:00,19.26,19.26,19.25,19.26,172000.0,19.26,19.26,19.25,19.26,172000.0
2015-04-16 13:25:00,19.25,19.26,19.23,19.24,216000.0,19.25,19.26,19.23,19.24,216000.0
2015-04-16 13:30:00,19.24,19.24,19.21,19.21,346000.0,19.24,19.24,19.21,19.21,346000.0
2015-04-16 13:35:00,19.22,19.23,19.22,19.22,188000.0,19.22,19.23,19.22,19.22,188000.0
2015-04-16 13:40:00,19.23,19.24,19.23,19.24,120000.0,19.23,19.24,19.23,19.24,120000.0
2015-04-16 13:45:00,19.24,19.28,19.24,19.28,288000.0,19.24,19.28,19.24,19.28,288000.0
2015-04-16 13:50:00,19.28,19.29,19.28,19.29,160000.0,19.28,19.29,19.28,19.29,160000.0
2015-04-16 13:55:00,19.29,19.3,19.28,19.3,216000.0,19.29,19.3,19.28,19.3,216000.0
2015-04-16 14:00:00,19.3,19.31,19.28,19.29,248000.0,19.3,19.31,19.28,19.29,248000.0
2015-04-16 14:05:00,19.29,19.31,19.28,19.29,262000.0,19.29,19.31,19.28,19.29,262000.0
2015-04-16 14:10:00,19.29,19.31,19.29,19.3,268000.0,19.29,19.31,19.29,19.3,268000.0
2015-04-16 14:15:00,19.31,19.32,19.3,19.31,204000.0,19.31,19.32,19.3,19.31,204000.0
2015-04-16 14:20:00,19.31,19.32,19.3,19.31,264000.0,19.31,19.32,19.3,19.31,264000.0
2015-04-16 14:25:00,19.31,19.31,19.3,19.31,172000.0,19.31,19.31,19.3,19.31,172000.0
2015-04-16 14:30:00,19.31,19.32,19.3,19.31,118000.0,19.31,19.32,19.3,19.31,118000.0
2015-04-16 14:35:00,19.31,19.32,19.3,19.32,156000.0,19.31,19.32,19.3,19.32,156000.0
2015-04-16 14:40:00,19.32,19.33,19.31,19.32,228000.0,19.32,19.33,19.31,19.32,228000.0
2015-04-16 14:45:00,19.32,19.32,19.3,19.31,176000.0,19.32,19.32,19.3,19.31,176000.0
2015-04-16 14:50:00,19.3,19.31,19.3,19.31,116000.0,19.3,19.31,19.3,19.31,116000.0
2015-04-16 14:55:00,19.31,19.31,19.29,19.29,226000.0,19.31,19.31,19.29,19.29,226000.0
2015-04-16 15:00:00,19.29,19.31,19.29,19.3,262000.0,19.29,19.31,19.29,19.3,262000.0
2015-04-16 15:05:00,19.3,19.31,19.29,19.31,296000.0,19.3,19.31,19.29,19.31,296000.0
2015-04-16 15:10:00,19.3,19.31,19.29,19.3,258000.0,19.3,19.31,19.29,19.3,258000.0
2015-04-16 15:15:00,19.3,19.3,19.29,19.3,230000.0,19.3,19.3,19.29,19.3,230000.0
2015-04-16 15:20:00,19.3,19.31,19.29,19.29,344000.0,19.3,19.31,19.29,19.29,344000.0
2015-04-16 15:25:00,19.29,19.29,19.27,19.27,492000.0,19.29,19.29,19.27,19.27,492000.0
2015-04-16 15:30:00,19.27,19.29,19.27,19.29,478000.0,19.27,19.29,19.27,19.29,478000.0
2015-04-16 15:35:00,19.28,19.32,19.28,19.32,600000.0,19.28,19.32,19.28,19.32,600000.0
2015-04-16 15:40:00,19.32,19.32,19.3,19.31,578000.0,19.32,19.32,19.3,19.31,578000.0
2015-04-16 15:45:00,19.31,19.33,19.3,19.32,756000.0,19.31,19.33,19.3,19.32,756000.0
2015-04-16 15:50:00,19.32,19.32,19.29,19.29,1534000.0,19.32,19.32,19.29,19.29,1534000.0
2015-04-16 15:55:00,19.29,19.31,19.29,19.3,1994000.0,19.29,19.31,19.29,19.3,1994000.0
2015-04-17 09:30:00,19.13,19.17,19.11,19.15,3896000.0,19.13,19.17,19.11,19.15,3896000.0
2015-04-17 09:35:00,19.15,19.18,19.15,19.16,748000.0,19.15,19.18,19.15,19.16,748000.0
2015-04-17 09:40:00,19.16,19.17,19.07,19.08,1224000.0,19.16,19.17,19.07,19.08,1224000.0
2015-04-17 09:45:00,19.08,19.08,19.04,19.07,1746000.0,19.08,19.08,19.04,19.07,1746000.0
2015-04-17 09:50:00,19.06,19.11,19.04,19.1,1072000.0,19.06,19.11,19.04,19.1,1072000.0
2015-04-17 09:55:00,19.1,19.13,19.09,19.09,458000.0,19.1,19.13,19.09,19.09,458000.0
2015-04-17 10:00:00,19.09,19.11,19.05,19.07,634000.0,19.09,19.11,19.05,19.07,634000.0
2015-04-17 10:05:00,19.06,19.07,19.02,19.03,656000.0,19.06,19.07,19.02,19.03,656000.0
2015-04-17 10:10:00,19.04,19.06,19.02,19.05,680000.0,19.04,19.06,19.02,19.05,680000.0
2015-04-17 10:15:00,19.05,19.09,19.04,19.06,852000.0,19.05,19.09,19.04,19.06,852000.0
2015-04-17 10:20:00,19.06,19.08,19.05,19.07,328000.0,19.06,19.08,19.05,19.07,328000.0
2015-04-17 10:25:00,19.07,19.07,19.03,19.04,686000.0,19.07,19.07,19.03,19.04,686000.0
2015-04-17 10:30:00,19.03,19.11,19.03,19.1,734000.0,19.03,19.11,19.03,19.1,734000.0
2015-04-17 10:35:00,19.1,19.11,19.08,19.08,354000.0,19.1,19.11,19.08,19.08,354000.0
2015-04-17 10:40:00,19.09,19.11,19.08,19.09,224000.0,19.09,19.11,19.08,19.09,224000.0
2015-04-17 10:45:00,19.09,19.1,19.09,19.1,162000.0,19.09,19.1,19.09,19.1,162000.0
2015-04-17 10:50:00,19.09,19.09,19.05,19.05,510000.0,19.09,19.09,19.05,19.05,510000.0
2015-04-17 10:55:00,19.05,19.06,19.04,19.04,304000.0,19.05,19.06,19.04,19.04,304000.0
2015-04-17 11:00:00,19.05,19.05,19.01,19.01,478000.0,19.05,19.05,19.01,19.01,478000.0
2015-04-17 11:05:00,19.01,19.02,19.01,19.02,402000.0,19.01,19.02,19.01,19.02,402000.0
2015-04-17 11:10:00,19.02,19.02,19.0,19.0,816000.0,19.02,19.02,19.0,19.0,816000.0
2015-04-17 11:15:00,19.01,19.01,18.98,18.98,1184000.0,19.01,19.01,18.98,18.98,1184000.0
2015-04-17 11:20:00,18.98,19.01,18.97,19.0,612000.0,18.98,19.01,18.97,19.0,612000.0
2015-04-17 11:25:00,19.0,19.0,18.98,18.98,486000.0,19.0,19.0,18.98,18.98,486000.0
2015-04-17 11:30:00,18.99,18.99,18.96,18.96,338000.0,18.99,18.99,18.96,18.96,338000.0
2015-04-17 11:35:00,18.96,18.97,18.93,18.94,676000.0,18.96,18.97,18.93,18.94,676000.0
2015-04-17 11:40:00,18.93,18.94,18.91,18.91,568000.0,18.93,18.94,18.91,18.91,568000.0
2015-04-17 11:45:00,18.91,18.92,18.89,18.91,812000.0,18.91,18.92,18.89,18.91,812000.0
2015-04-17 11:50:00,18.91,18.91,18.89,18.91,408000.0,18.91,18.91,18.89,18.91,408000.0
2015-04-17 11:55:00,18.9,18.92,18.9,18.9,600000.0,18.9,18.92,18.9,18.9,600000.0
2015-04-17 12:00:00,18.9,18.91,18.89,18.9,548000.0,18.9,18.91,18.89,18.9,548000.0
2015-04-17 12:05:00,18.9,18.9,18.86,18.87,520000.0,18.9,18.9,18.86,18.87,520000.0
2015-04-17 12:10:00,18.86,18.87,18.84,18.85,914000.0,18.86,18.87,18.84,18.85,914000.0
2015-04-17 12:15:00,18.85,18.86,18.83,18.86,692000.0,18.85,18.86,18.83,18.86,692000.0
2015-04-17 12:20:00,18.86,18.89,18.86,18.87,378000.0,18.86,18.89,18.86,18.87,378000.0
2015-04-17 12:25:00,18.87,18.89,18.87,18.88,108000.0,18.87,18.89,18.87,18.88,108000.0
2015-04-17 12:30:00,18.88,18.88,18.85,18.87,344000.0,18.88,18.88,18.85,18.87,344000.0
2015-04-17 12:35:00,18.86,18.89,18.86,18.88,380000.0,18.86,18.89,18.86,18.88,380000.0
2015-04-17 12:40:00,18.88,18.89,18.85,18.87,200000.0,18.88,18.89,18.85,18.87,200000.0
2015-04-17 12:45:00,18.86,18.86,18.85,18.86,214000.0,18.86,18.86,18.85,18.86,214000.0
2015-04-17 12:50:00,18.86,18.88,18.86,18.87,142000.0,18.86,18.88,18.86,18.87,142000.0
2015-04-17 12:55:00,18.87,18.93,18.87,18.93,818000.0,18.87,18.93,18.87,18.93,818000.0
2015-04-17 13:00:00,18.93,18.97,18.92,18.96,554000.0,18.93,18.97,18.92,18.96,554000.0
2015-04-17 13:05:00,18.96,18.97,18.96,18.96,686000.0,18.96,18.97,18.96,18.96,686000.0
2015-04-17 13:10:00,18.96,18.96,18.93,18.94,386000.0,18.96,18.96,18.93,18.94,386000.0
2015-04-17 13:15:00,18.93,18.94,18.91,18.93,284000.0,18.93,18.94,18.91,18.93,284000.0
2015-04-17 13:20:00,18.93,18.93,18.9,18.9,352000.0,18.93,18.93,18.9,18.9,352000.0
2015-04-17 13:25:00,18.9,18.92,18.89,18.91,436000.0,18.9,18.92,18.89,18.91,436000.0
2015-04-17 13:30:00,18.9,18.9,18.88,18.89,330000.0,18.9,18.9,18.88,18.89,330000.0
2015-04-17 13:35:00,18.89,18.91,18.89,18.9,276000.0,18.89,18.91,18.89,18.9,276000.0
2015-04-17 13:40:00,18.89,18.9,18.89,18.89,284000.0,18.89,18.9,18.89,18.89,284000.0
2015-04-17 13:45:00,18.89,18.9,18.88,18.88,138000.0,18.89,18.9,18.88,18.88,138000.0
2015-04-17 13:50:00,18.88,18.89,18.84,18.84,586000.0,18.88,18.89,18.84,18.84,586000.0
2015-04-17 13:55:00,18.84,18.87,18.84,18.87,486000.0,18.84,18.87,18.84,18.87,486000.0
2015-04-17 14:00:00,18.87,18.88,18.86,18.87,236000.0,18.87,18.88,18.86,18.87,236000.0
2015-04-17 14:05:00,18.87,18.87,18.84,18.84,374000.0,18.87,18.87,18.84,18.84,374000.0
2015-04-17 14:10:00,18.84,18.85,18.81,18.83,388000.0,18.84,18.85,18.81,18.83,388000.0
2015-04-17 14:15:00,18.83,18.83,18.78,18.79,622000.0,18.83,18.83,18.78,18.79,622000.0
2015-04-17 14:20:00,18.8,18.8,18.78,18.79,466000.0,18.8,18.8,18.78,18.79,466000.0
2015-04-17 14:25:00,18.79,18.83,18.78,18.82,984000.0,18.79,18.83,18.78,18.82,984000.0
2015-04-17 14:30:00,18.82,18.84,18.81,18.82,610000.0,18.82,18.84,18.81,18.82,610000.0
2015-04-17 14:35:00,18.82,18.85,18.81,18.82,590000.0,18.82,18.85,18.81,18.82,590000.0
2015-04-17 14:40:00,18.82,18.83,18.81,18.82,452000.0,18.82,18.83,18.81,18.82,452000.0
2015-04-17 14:45:00,18.82,18.82,18.79,18.8,690000.0,18.82,18.82,18.79,18.8,690000.0
2015-04-17 14:50:00,18.8,18.81,18.77,18.77,834000.0,18.8,18.81,18.77,18.77,834000.0
2015-04-17 14:55:00,18.78,18.79,18.77,18.79,672000.0,18.78,18.79,18.77,18.79,672000.0
2015-04-17 15:00:00,18.78,18.79,18.78,18.78,552000.0,18.78,18.79,18.78,18.78,552000.0
2015-04-17 15:05:00,18.78,18.79,18.76,18.77,674000.0,18.78,18.79,18.76,18.77,674000.0
2015-04-17 15:10:00,18.77,18.78,18.76,18.78,868000.0,18.77,18.78,18.76,18.78,868000.0
2015-04-17 15:15:00,18.78,18.79,18.76,18.76,620000.0,18.78,18.79,18.76,18.76,620000.0
2015-04-17 15:20:00,18.76,18.77,18.72,18.75,2282000.0,18.76,18.77,18.72,18.75,2282000.0
2015-04-17 15:25:00,18.75,18.81,18.75,18.81,1558000.0,18.75,18.81,18.75,18.81,1558000.0
2015-04-17 15:30:00,18.81,18.85,18.81,18.84,1472000.0,18.81,18.85,18.81,18.84,1472000.0
2015-04-17 15:35:00,18.84,18.84,18.8,18.82,1112000.0,18.84,18.84,18.8,18.82,1112000.0
2015-04-17 15:40:00,18.82,18.83,18.82,18.82,1172000.0,18.82,18.83,18.82,18.82,1172000.0
2015-04-17 15:45:00,18.82,18.82,18.8,18.81,1516000.0,18.82,18.82,18.8,18.81,1516000.0
2015-04-17 15:50:00,18.81,18.81,18.79,18.79,1780000.0,18.81,18.81,18.79,18.79,1780000.0
2015-04-17 15:55:00,18.79,18.79,18.77,18.78,4248000.0,18.79,18.79,18.77,18.78,4248000.0
2015-04-20 09:30:00,18.93,18.93,18.85,18.9,3752000.0,18.93,18.93,18.85,18.9,3752000.0
2015-04-20 09:35:00,18.92,19.01,18.9,18.93,3848000.0,18.92,19.01,18.9,18.93,3848000.0
2015-04-20 09:40:00,18.95,18.99,18.93,18.98,1388000.0,18.95,18.99,18.93,18.98,1388000.0
2015-04-20 09:45:00,18.99,19.06,18.98,19.02,2612000.0,18.99,19.06,18.98,19.02,2612000.0
2015-04-20 09:50:00,19.02,19.04,19.0,19.01,1080000.0,19.02,19.04,19.0,19.01,1080000.0
2015-04-20 09:55:00,19.02,19.03,19.0,19.03,924000.0,19.02,19.03,19.0,19.03,924000.0
2015-04-20 10:00:00,19.03,19.04,19.02,19.04,1532000.0,19.03,19.04,19.02,19.04,1532000.0
2015-04-20 10:05:00,19.04,19.04,19.01,19.02,3012000.0,19.04,19.04,19.01,19.02,3012000.0
2015-04-20 10:10:00,19.02,19.02,18.99,19.0,1836000.0,19.02,19.02,18.99,19.0,1836000.0
2015-04-20 10:15:00,19.0,19.02,18.99,19.0,640000.0,19.0,19.02,18.99,19.0,640000.0
2015-04-20 10:20:00,19.0,19.02,18.99,19.01,1076000.0,19.0,19.02,18.99,19.01,1076000.0
2015-04-20 10:25:00,18.99,19.03,18.99,19.01,592000.0,18.99,19.03,18.99,19.01,592000.0
2015-04-20 10:30:00,19.0,19.02,19.0,19.01,736000.0,19.0,19.02,19.0,19.01,736000.0
2015-04-20 10:35:00,19.01,19.02,19.0,19.01,736000.0,19.01,19.02,19.0,19.01,736000.0
2015-04-20 10:40:00,19.0,19.02,19.0,19.01,780000.0,19.0,19.02,19.0,19.01,780000.0
2015-04-20 10:45:00,19.02,19.03,19.02,19.03,796000.0,19.02,19.03,19.02,19.03,796000.0
2015-04-20 10:50:00,19.02,19.05,19.02,19.05,1244000.0,19.02,19.05,19.02,19.05,1244000.0
2015-04-20 10:55:00,19.05,19.09,19.05,19.08,1512000.0,19.05,19.09,19.05,19.08,1512000.0
2015-04-20 11:00:00,19.08,19.13,19.08,19.12,1368000.0,19.08,19.13,19.08,19.12,1368000.0
2015-04-20 11:05:00,19.12,19.13,19.1,19.1,700000.0,19.12,19.13,19.1,19.1,700000.0
2015-04-20 11:10:00,19.1,19.11,19.07,19.1,1308000.0,19.1,19.11,19.07,19.1,1308000.0
2015-04-20 11:15:00,19.1,19.11,19.08,19.11,548000.0,19.1,19.11,19.08,19.11,548000.0
2015-04-20 11:20:00,19.1,19.14,19.1,19.13,660000.0,19.1,19.14,19.1,19.13,660000.0
2015-04-20 11:25:00,19.13,19.15,19.11,19.14,752000.0,19.13,19.15,19.11,19.14,752000.0
2015-04-20 11:30:00,19.14,19.17,19.14,19.17,912000.0,19.14,19.17,19.14,19.17,912000.0
2015-04-20 11:35:00,19.17,19.18,19.12,19.12,920000.0,19.17,19.18,19.12,19.12,920000.0
2015-04-20 11:40:00,19.12,19.18,19.12,19.18,1040000.0,19.12,19.18,19.12,19.18,1040000.0
2015-04-20 11:45:00,19.17,19.18,19.17,19.17,872000.0,19.17,19.18,19.17,19.17,872000.0
2015-04-20 11:50:00,19.17,19.18,19.16,19.17,1300000.0,19.17,19.18,19.16,19.17,1300000.0
2015-04-20 11:55:00,19.17,19.19,19.17,19.19,800000.0,19.17,19.19,19.17,19.19,800000.0
2015-04-20 12:00:00,19.18,19.2,19.18,19.19,1180000.0,19.18,19.2,19.18,19.19,1180000.0
2015-04-20 12:05:00,19.19,19.2,19.19,19.19,944000.0,19.19,19.2,19.19,19.19,944000.0
2015-04-20 12:10:00,19.19,19.19,19.17,19.18,720000.0,19.19,19.19,19.17,19.18,720000.0
2015-04-20 12:15:00,19.17,19.18,19.16,19.16,568000.0,19.17,19.18,19.16,19.16,568000.0
2015-04-20 12:20:00,19.16,19.16,19.13,19.15,1428000.0,19.16,19.16,19.13,19.15,1428000.0
2015-04-20 12:25:00,19.15,19.17,19.14,19.17,1028000.0,19.15,19.17,19.14,19.17,1028000.0
2015-04-20 12:30:00,19.16,19.17,19.13,19.13,2560000.0,19.16,19.17,19.13,19.13,2560000.0
2015-04-20 12:35:00,19.13,19.14,19.11,19.13,2252000.0,19.13,19.14,19.11,19.13,2252000.0
2015-04-20 12:40:00,19.13,19.17,19.13,19.17,792000.0,19.13,19.17,19.13,19.17,792000.0
2015-04-20 12:45:00,19.16,19.19,19.16,19.18,1236000.0,19.16,19.19,19.16,19.18,1236000.0
2015-04-20 12:50:00,19.19,19.22,19.19,19.21,1552000.0,19.19,19.22,19.19,19.21,1552000.0
2015-04-20 12:55:00,19.21,19.27,19.21,19.26,2120000.0,19.21,19.27,19.21,19.26,2120000.0
2015-04-20 13:00:00,19.26,19.3,19.25,19.28,2372000.0,19.26,19.3,19.25,19.28,2372000.0
2015-04-20 13:05:00,19.29,19.3,19.27,19.29,1872000.0,19.29,19.3,19.27,19.29,1872000.0
2015-04-20 13:10:00,19.29,19.33,19.29,19.32,2932000.0,19.29,19.33,19.29,19.32,2932000.0
2015-04-20 13:15:00,19.32,19.33,19.32,19.33,1756000.0,19.32,19.33,19.32,19.33,1756000.0
2015-04-20 13:20:00,19.33,19.33,19.3,19.31,1756000.0,19.33,19.33,19.3,19.31,1756000.0
2015-04-20 13:25:00,19.31,19.32,19.3,19.32,1188000.0,19.31,19.32,19.3,19.32,1188000.0
2015-04-20 13:30:00,19.32,19.35,19.32,19.34,2196000.0,19.32,19.35,19.32,19.34,2196000.0
2015-04-20 13:35:00,19.33,19.34,19.33,19.34,1188000.0,19.33,19.34,19.33,19.34,1188000.0
2015-04-20 13:40:00,19.34,19.34,19.33,19.33,996000.0,19.34,19.34,19.33,19.33,996000.0
2015-04-20 13:45:00,19.33,19.36,19.33,19.36,1400000.0,19.33,19.36,19.33,19.36,1400000.0
2015-04-20 13:50:00,19.36,19.38,19.35,19.37,1508000.0,19.36,19.38,19.35,19.37,1508000.0
2015-04-20 13:55:00,19.37,19.39,19.37,19.38,1452000.0,19.37,19.39,19.37,19.38,1452000.0
2015-04-20 14:00:00,19.38,19.41,19.38,19.41,2992000.0,19.38,19.41,19.38,19.41,2992000.0
2015-04-20 14:05:00,19.41,19.42,19.39,19.4,2024000.0,19.41,19.42,19.39,19.4,2024000.0
2015-04-20 14:10:00,19.4,19.43,19.39,19.4,2928000.0,19.4,19.43,19.39,19.4,2928000.0
2015-04-20 14:15:00,19.41,19.43,19.4,19.41,1328000.0,19.41,19.43,19.4,19.41,1328000.0
2015-04-20 14:20:00,19.42,19.42,19.41,19.41,2160000.0,19.42,19.42,19.41,19.41,2160000.0
2015-04-20 14:25:00,19.41,19.41,19.39,19.41,3016000.0,19.41,19.41,19.39,19.41,3016000.0
2015-04-20 14:30:00,19.4,19.43,19.4,19.4,1476000.0,19.4,19.43,19.4,19.4,1476000.0
2015-04-20 14:35:00,19.41,19.45,19.4,19.44,1952000.0,19.41,19.45,19.4,19.44,1952000.0
2015-04-20 14:40:00,19.44,19.44,19.41,19.42,1052000.0,19.44,19.44,19.41,19.42,1052000.0
2015-04-20 14:45:00,19.42,19.45,19.41,19.45,1548000.0,19.42,19.45,19.41,19.45,1548000.0
2015-04-20 14:50:00,19.45,19.45,19.43,19.44,1376000.0,19.45,19.45,19.43,19.44,1376000.0
2015-04-20 14:55:00,19.44,19.46,19.43,19.44,2476000.0,19.44,19.46,19.43,19.44,2476000.0
2015-04-20 15:00:00,19.45,19.47,19.44,19.47,3872000.0,19.45,19.47,19.44,19.47,3872000.0
2015-04-20 15:05:00,19.47,19.47,19.45,19.47,2524000.0,19.47,19.47,19.45,19.47,2524000.0
2015-04-20 15:10:00,19.47,19.54,19.47,19.53,5604000.0,19.47,19.54,19.47,19.53,5604000.0
2015-04-20 15:15:00,19.53,19.59,19.53,19.57,4336000.0,19.53,19.59,19.53,19.57,4336000.0
2015-04-20 15:20:00,19.57,19.6,19.56,19.58,4544000.0,19.57,19.6,19.56,19.58,4544000.0
2015-04-20 15:25:00,19.57,19.57,19.53,19.55,2724000.0,19.57,19.57,19.53,19.55,2724000.0
2015-04-20 15:30:00,19.55,19.57,19.54,19.54,3640000.0,19.55,19.57,19.54,19.54,3640000.0
2015-04-20 15:35:00,19.54,19.54,19.5,19.5,4044000.0,19.54,19.54,19.5,19.5,4044000.0
2015-04-20 15:40:00,19.5,19.52,19.48,19.5,3660000.0,19.5,19.52,19.48,19.5,3660000.0
2015-04-20 15:45:00,19.5,19.53,19.5,19.51,2924000.0,19.5,19.53,19.5,19.51,2924000.0
2015-04-20 15:50:00,19.51,19.51,19.47,19.48,3972000.0,19.51,19.51,19.47,19.48,3972000.0
2015-04-20 15:55:00,19.48,19.5,19.47,19.48,4700000.0,19.48,19.5,19.47,19.48,4700000.0
2015-04-21 09:30:00,19.57,19.64,19.54,19.58,3428000.0,19.57,19.64,19.54,19.58,3428000.0
2015-04-21 09:35:00,19.58,19.62,19.45,19.51,2410000.0,19.58,19.62,19.45,19.51,2410000.0
2015-04-21 09:40:00,19.51,19.52,19.43,19.43,1650000.0,19.51,19.52,19.43,19.43,1650000.0
2015-04-21 09:45:00,19.43,19.54,19.43,19.52,1170000.0,19.43,19.54,19.43,19.52,1170000.0
2015-04-21 09:50:00,19.53,19.56,19.45,19.45,1148000.0,19.53,19.56,19.45,19.45,1148000.0
2015-04-21 09:55:00,19.45,19.48,19.43,19.46,1062000.0,19.45,19.48,19.43,19.46,1062000.0
2015-04-21 10:00:00,19.46,19.53,19.45,19.53,778000.0,19.46,19.53,19.45,19.53,778000.0
2015-04-21 10:05:00,19.52,19.52,19.43,19.44,3392000.0,19.52,19.52,19.43,19.44,3392000.0
2015-04-21 10:10:00,19.44,19.49,19.43,19.44,1656000.0,19.44,19.49,19.43,19.44,1656000.0
2015-04-21 10:15:00,19.45,19.46,19.4,19.46,1432000.0,19.45,19.46,19.4,19.46,1432000.0
2015-04-21 10:20:00,19.46,19.48,19.41,19.42,1022000.0,19.46,19.48,19.41,19.42,1022000.0
2015-04-21 10:25:00,19.42,19.47,19.38,19.39,1676000.0,19.42,19.47,19.38,19.39,1676000.0
2015-04-21 10:30:00,19.39,19.41,19.37,19.41,1354000.0,19.39,19.41,19.37,19.41,1354000.0
2015-04-21 10:35:00,19.42,19.42,19.37,19.4,992000.0,19.42,19.42,19.37,19.4,992000.0
2015-04-21 10:40:00,19.4,19.41,19.34,19.34,924000.0,19.4,19.41,19.34,19.34,924000.0
2015-04-21 10:45:00,19.34,19.38,19.34,19.35,1320000.0,19.34,19.38,19.34,19.35,1320000.0
2015-04-21 10:50:00,19.35,19.41,19.34,19.39,1274000.0,19.35,19.41,19.34,19.39,1274000.0
2015-04-21 10:55:00,19.4,19.4,19.37,19.38,776000.0,19.4,19.4,19.37,19.38,776000.0
2015-04-21 11:00:00,19.37,19.4,19.37,19.39,430000.0,19.37,19.4,19.37,19.39,430000.0
2015-04-21 11:05:00,19.4,19.43,19.38,19.41,942000.0,19.4,19.43,19.38,19.41,942000.0
2015-04-21 11:10:00,19.41,19.42,19.38,19.38,810000.0,19.41,19.42,19.38,19.38,810000.0
2015-04-21 11:15:00,19.38,19.44,19.38,19.42,992000.0,19.38,19.44,19.38,19.42,992000.0
2015-04-21 11:20:00,19.42,19.44,19.42,19.43,616000.0,19.42,19.44,19.42,19.43,616000.0
2015-04-21 11:25:00,19.43,19.46,19.42,19.45,900000.0,19.43,19.46,19.42,19.45,900000.0
2015-04-21 11:30:00,19.44,19.51,19.44,19.48,1388000.0,19.44,19.51,19.44,19.48,1388000.0
2015-04-21 11:35:00,19.48,19.56,19.47,19.51,1326000.0,19.48,19.56,19.47,19.51,1326000.0
2015-04-21 11:40:00,19.51,19.56,19.51,19.52,1456000.0,19.51,19.56,19.51,19.52,1456000.0
2015-04-21 11:45:00,19.52,19.52,19.48,19.5,1616000.0,19.52,19.52,19.48,19.5,1616000.0
2015-04-21 11:50:00,19.5,19.52,19.48,19.49,1044000.0,19.5,19.52,19.48,19.49,1044000.0
2015-04-21 11:55:00,19.5,19.51,19.48,19.51,612000.0,19.5,19.51,19.48,19.51,612000.0
2015-04-21 12:00:00,19.5,19.54,19.49,19.51,464000.0,19.5,19.54,19.49,19.51,464000.0
2015-04-21 12:05:00,19.51,19.55,19.5,19.54,946000.0,19.51,19.55,19.5,19.54,946000.0
2015-04-21 12:10:00,19.54,19.55,19.51,19.53,394000.0,19.54,19.55,19.51,19.53,394000.0
2015-04-21 12:15:00,19.53,19.53,19.51,19.52,458000.0,19.53,19.53,19.51,19.52,458000.0
2015-04-21 12:20:00,19.52,19.53,19.51,19.53,170000.0,19.52,19.53,19.51,19.53,170000.0
2015-04-21 12:25:00,19.53,19.56,19.53,19.55,1004000.0,19.53,19.56,19.53,19.55,1004000.0
2015-04-21 12:30:00,19.55,19.55,19.53,19.55,634000.0,19.55,19.55,19.53,19.55,634000.0
2015-04-21 12:35:00,19.55,19.59,19.54,19.59,996000.0,19.55,19.59,19.54,19.59,996000.0
2015-04-21 12:40:00,19.59,19.6,19.56,19.59,492000.0,19.59,19.6,19.56,19.59,492000.0
2015-04-21 12:45:00,19.59,19.59,19.56,19.57,236000.0,19.59,19.59,19.56,19.57,236000.0
2015-04-21 12:50:00,19.57,19.58,19.56,19.56,432000.0,19.57,19.58,19.56,19.56,432000.0
2015-04-21 12:55:00,19.57,19.57,19.55,19.57,340000.0,19.57,19.57,19.55,19.57,340000.0
2015-04-21 13:00:00,19.57,19.61,19.56,19.61,802000.0,19.57,19.61,19.56,19.61,802000.0
2015-04-21 13:05:00,19.61,19.62,19.6,19.6,676000.0,19.61,19.62,19.6,19.6,676000.0
2015-04-21 13:10:00,19.6,19.63,19.6,19.63,698000.0,19.6,19.63,19.6,19.63,698000.0
2015-04-21 13:15:00,19.63,19.63,19.61,19.61,426000.0,19.63,19.63,19.61,19.61,426000.0
2015-04-21 13:20:00,19.61,19.62,19.61,19.62,260000.0,19.61,19.62,19.61,19.62,260000.0
2015-04-21 13:25:00,19.62,19.62,19.6,19.6,760000.0,19.62,19.62,19.6,19.6,760000.0
2015-04-21 13:30:00,19.61,19.62,19.59,19.61,486000.0,19.61,19.62,19.59,19.61,486000.0
2015-04-21 13:35:00,19.61,19.62,19.6,19.61,968000.0,19.61,19.62,19.6,19.61,968000.0
2015-04-21 13:40:00,19.61,19.62,19.6,19.61,422000.0,19.61,19.62,19.6,19.61,422000.0
2015-04-21 13:45:00,19.61,19.64,19.61,19.61,690000.0,19.61,19.64,19.61,19.61,690000.0
2015-04-21 13:50:00,19.61,19.63,19.6,19.62,278000.0,19.61,19.63,19.6,19.62,278000.0
2015-04-21 13:55:00,19.62,19.62,19.61,19.61,340000.0,19.62,19.62,19.61,19.61,340000.0
2015-04-21 14:00:00,19.6,19.62,19.59,19.61,600000.0,19.6,19.62,19.59,19.61,600000.0
2015-04-21 14:05:00,19.61,19.62,19.59,19.62,728000.0,19.61,19.62,19.59,19.62,728000.0
2015-04-21 14:10:00,19.62,19.67,19.61,19.65,896000.0,19.62,19.67,19.61,19.65,896000.0
2015-04-21 14:15:00,19.65,19.67,19.64,19.66,660000.0,19.65,19.67,19.64,19.66,660000.0
2015-04-21 14:20:00,19.66,19.69,19.65,19.68,702000.0,19.66,19.69,19.65,19.68,702000.0
2015-04-21 14:25:00,19.69,19.69,19.67,19.68,656000.0,19.69,19.69,19.67,19.68,656000.0
2015-04-21 14:30:00,19.68,19.73,19.68,19.73,1490000.0,19.68,19.73,19.68,19.73,1490000.0
2015-04-21 14:35:00,19.73,19.73,19.67,19.67,1518000.0,19.73,19.73,19.67,19.67,1518000.0
2015-04-21 14:40:00,19.67,19.67,19.62,19.63,1310000.0,19.67,19.67,19.62,19.63,1310000.0
2015-04-21 14:45:00,19.62,19.64,19.61,19.62,1200000.0,19.62,19.64,19.61,19.62,1200000.0
2015-04-21 14:50:00,19.62,19.64,19.6,19.63,710000.0,19.62,19.64,19.6,19.63,710000.0
2015-04-21 14:55:00,19.62,19.63,19.6,19.63,1182000.0,19.62,19.63,19.6,19.63,1182000.0
2015-04-21 15:00:00,19.63,19.64,19.62,19.64,818000.0,19.63,19.64,19.62,19.64,818000.0
2015-04-21 15:05:00,19.64,19.67,19.64,19.67,890000.0,19.64,19.67,19.64,19.67,890000.0
2015-04-21 15:10:00,19.66,19.67,19.65,19.66,1142000.0,19.66,19.67,19.65,19.66,1142000.0
2015-04-21 15:15:00,19.66,19.68,19.65,19.65,664000.0,19.66,19.68,19.65,19.65,664000.0
2015-04-21 15:20:00,19.65,19.65,19.6,19.62,1384000.0,19.65,19.65,19.6,19.62,1384000.0
2015-04-21 15:25:00,19.62,19.63,19.59,19.59,912000.0,19.62,19.63,19.59,19.59,912000.0
2015-04-21 15:30:00,19.59,19.6,19.51,19.54,1524000.0,19.59,19.6,19.51,19.54,1524000.0
2015-04-21 15:35:00,19.54,19.56,19.53,19.55,1212000.0,19.54,19.56,19.53,19.55,1212000.0
2015-04-21 15:40:00,19.55,19.59,19.55,19.56,602000.0,19.55,19.59,19.55,19.56,602000.0
2015-04-21 15:45:00,19.56,19.57,19.55,19.56,710000.0,19.56,19.57,19.55,19.56,710000.0
2015-04-21 15:50:00,19.56,19.59,19.55,19.58,1498000.0,19.56,19.59,19.55,19.58,1498000.0
2015-04-21 15:55:00,19.58,19.6,19.54,19.56,2562000.0,19.58,19.6,19.54,19.56,2562000.0
2015-04-22 09:30:00,19.6,19.63,19.58,19.6,1228000.0,19.6,19.63,19.58,19.6,1228000.0
2015-04-22 09:35:00,19.6,19.61,19.56,19.56,1306000.0,19.6,19.61,19.56,19.56,1306000.0
2015-04-22 09:40:00,19.57,19.61,19.56,19.58,1136000.0,19.57,19.61,19.56,19.58,1136000.0
2015-04-22 09:45:00,19.58,19.58,19.52,19.55,1518000.0,19.58,19.58,19.52,19.55,1518000.0
2015-04-22 09:50:00,19.55,19.57,19.51,19.53,1194000.0,19.55,19.57,19.51,19.53,1194000.0
2015-04-22 09:55:00,19.53,19.54,19.48,19.5,1180000.0,19.53,19.54,19.48,19.5,1180000.0
2015-04-22 10:00:00,19.5,19.53,19.43,19.45,1894000.0,19.5,19.53,19.43,19.45,1894000.0
2015-04-22 10:05:00,19.44,19.45,19.4,19.42,2402000.0,19.44,19.45,19.4,19.42,2402000.0
2015-04-22 10:10:00,19.43,19.45,19.4,19.44,1518000.0,19.43,19.45,19.4,19.44,1518000.0
2015-04-22 10:15:00,19.43,19.48,19.4,19.47,594000.0,19.43,19.48,19.4,19.47,594000.0
2015-04-22 10:20:00,19.47,19.52,19.44,19.51,1078000.0,19.47,19.52,19.44,19.51,1078000.0
2015-04-22 10:25:00,19.52,19.52,19.48,19.5,740000.0,19.52,19.52,19.48,19.5,740000.0
2015-04-22 10:30:00,19.5,19.53,19.5,19.51,460000.0,19.5,19.53,19.5,19.51,460000.0
2015-04-22 10:35:00,19.5,19.5,19.46,19.46,226000.0,19.5,19.5,19.46,19.46,226000.0
2015-04-22 10:40:00,19.46,19.51,19.45,19.49,562000.0,19.46,19.51,19.45,19.49,562000.0
2015-04-22 10:45:00,19.49,19.55,19.49,19.55,852000.0,19.49,19.55,19.49,19.55,852000.0
2015-04-22 10:50:00,19.54,19.57,19.53,19.54,1410000.0,19.54,19.57,19.53,19.54,1410000.0
2015-04-22 10:55:00,19.54,19.57,19.54,19.57,544000.0,19.54,19.57,19.54,19.57,544000.0
2015-04-22 11:00:00,19.57,19.6,19.57,19.6,1266000.0,19.57,19.6,19.57,19.6,1266000.0
2015-04-22 11:05:00,19.6,19.61,19.58,19.61,742000.0,19.6,19.61,19.58,19.61,742000.0
2015-04-22 11:10:00,19.61,19.62,19.58,19.6,1580000.0,19.61,19.62,19.58,19.6,1580000.0
2015-04-22 11:15:00,19.6,19.61,19.58,19.58,836000.0,19.6,19.61,19.58,19.58,836000.0
2015-04-22 11:20:00,19.59,19.59,19.55,19.56,864000.0,19.59,19.59,19.55,19.56,864000.0
2015-04-22 11:25:00,19.56,19.59,19.56,19.59,836000.0,19.56,19.59,19.56,19.59,836000.0
2015-04-22 11:30:00,19.59,19.61,19.58,19.61,820000.0,19.59,19.61,19.58,19.61,820000.0
2015-04-22 11:35:00,19.61,19.66,19.61,19.66,890000.0,19.61,19.66,19.61,19.66,890000.0
2015-04-22 11:40:00,19.66,19.68,19.65,19.68,756000.0,19.66,19.68,19.65,19.68,756000.0
2015-04-22 11:45:00,19.67,19.71,19.67,19.68,1220000.0,19.67,19.71,19.67,19.68,1220000.0
2015-04-22 11:50:00,19.68,19.68,19.66,19.67,616000.0,19.68,19.68,19.66,19.67,616000.0
2015-04-22 11:55:00,19.67,19.7,19.66,19.69,774000.0,19.67,19.7,19.66,19.69,774000.0
2015-04-22 12:00:00,19.69,19.69,19.66,19.68,976000.0,19.69,19.69,19.66,19.68,976000.0
2015-04-22 12:05:00,19.68,19.7,19.66,19.67,516000.0,19.68,19.7,19.66,19.67,516000.0
2015-04-22 12:10:00,19.67,19.67,19.62,19.64,524000.0,19.67,19.67,19.62,19.64,524000.0
2015-04-22 12:15:00,19.64,19.64,19.61,19.61,902000.0,19.64,19.64,19.61,19.61,902000.0
2015-04-22 12:20:00,19.62,19.63,19.62,19.63,182000.0,19.62,19.63,19.62,19.63,182000.0
2015-04-22 12:25:00,19.63,19.63,19.59,19.61,632000.0,19.63,19.63,19.59,19.61,632000.0
2015-04-22 12:30:00,19.61,19.62,19.57,19.58,352000.0,19.61,19.62,19.57,19.58,352000.0
2015-04-22 12:35:00,19.57,19.57,19.53,19.55,1230000.0,19.57,19.57,19.53,19.55,1230000.0
2015-04-22 12:40:00,19.56,19.56,19.52,19.56,602000.0,19.56,19.56,19.52,19.56,602000.0
2015-04-22 12:45:00,19.56,19.58,19.54,19.55,204000.0,19.56,19.58,19.54,19.55,204000.0
2015-04-22 12:50:00,19.55,19.56,19.54,19.55,182000.0,19.55,19.56,19.54,19.55,182000.0
2015-04-22 12:55:00,19.56,19.56,19.54,19.54,178000.0,19.56,19.56,19.54,19.54,178000.0
2015-04-22 13:00:00,19.55,19.56,19.53,19.54,740000.0,19.55,19.56,19.53,19.54,740000.0
2015-04-22 13:05:00,19.55,19.55,19.54,19.54,184000.0,19.55,19.55,19.54,19.54,184000.0
2015-04-22 13:10:00,19.55,19.56,19.52,19.55,292000.0,19.55,19.56,19.52,19.55,292000.0
2015-04-22 13:15:00,19.56,19.57,19.54,19.54,244000.0,19.56,19.57,19.54,19.54,244000.0
2015-04-22 13:20:00,19.54,19.54,19.52,19.54,258000.0,19.54,19.54,19.52,19.54,258000.0
2015-04-22 13:25:00,19.54,19.54,19.51,19.51,592000.0,19.54,19.54,19.51,19.51,592000.0
2015-04-22 13:30:00,19.51,19.53,19.5,19.51,454000.0,19.51,19.53,19.5,19.51,454000.0
2015-04-22 13:35:00,19.53,19.53,19.5,19.51,322000.0,19.53,19.53,19.5,19.51,322000.0
2015-04-22 13:40:00,19.5,19.51,19.5,19.51,646000.0,19.5,19.51,19.5,19.51,646000.0
2015-04-22 13:45:00,19.5,19.51,19.49,19.5,240000.0,19.5,19.51,19.49,19.5,240000.0
2015-04-22 13:50:00,19.5,19.51,19.48,19.49,444000.0,19.5,19.51,19.48,19.49,444000.0
2015-04-22 13:55:00,19.49,19.49,19.46,19.48,680000.0,19.49,19.49,19.46,19.48,680000.0
2015-04-22 14:00:00,19.49,19.53,19.48,19.53,592000.0,19.49,19.53,19.48,19.53,592000.0
2015-04-22 14:05:00,19.52,19.55,19.52,19.54,788000.0,19.52,19.55,19.52,19.54,788000.0
2015-04-22 14:10:00,19.54,19.54,19.52,19.53,184000.0,19.54,19.54,19.52,19.53,184000.0
2015-04-22 14:15:00,19.53,19.55,19.53,19.54,396000.0,19.53,19.55,19.53,19.54,396000.0
2015-04-22 14:20:00,19.54,19.56,19.53,19.55,114000.0,19.54,19.56,19.53,19.55,114000.0
2015-04-22 14:25:00,19.55,19.55,19.54,19.54,160000.0,19.55,19.55,19.54,19.54,160000.0
2015-04-22 14:30:00,19.55,19.57,19.55,19.57,700000.0,19.55,19.57,19.55,19.57,700000.0
2015-04-22 14:35:00,19.56,19.59,19.55,19.57,1082000.0,19.56,19.59,19.55,19.57,1082000.0
2015-04-22 14:40:00,19.57,19.59,19.55,19.55,782000.0,19.57,19.59,19.55,19.55,782000.0
2015-04-22 14:45:00,19.55,19.58,19.55,19.58,424000.0,19.55,19.58,19.55,19.58,424000.0
2015-04-22 14:50:00,19.58,19.58,19.55,19.56,602000.0,19.58,19.58,19.55,19.56,602000.0
2015-04-22 14:55:00,19.55,19.56,19.53,19.54,396000.0,19.55,19.56,19.53,19.54,396000.0
2015-04-22 15:00:00,19.54,19.56,19.54,19.55,126000.0,19.54,19.56,19.54,19.55,126000.0
2015-04-22 15:05:00,19.55,19.56,19.54,19.54,234000.0,19.55,19.56,19.54,19.54,234000.0
2015-04-22 15:10:00,19.55,19.55,19.52,19.53,330000.0,19.55,19.55,19.52,19.53,330000.0
2015-04-22 15:15:00,19.53,19.54,19.52,19.52,206000.0,19.53,19.54,19.52,19.52,206000.0
2015-04-22 15:20:00,19.52,19.53,19.51,19.53,476000.0,19.52,19.53,19.51,19.53,476000.0
2015-04-22 15:25:00,19.53,19.54,19.5,19.5,630000.0,19.53,19.54,19.5,19.5,630000.0
2015-04-22 15:30:00,19.51,19.52,19.49,19.5,512000.0,19.51,19.52,19.49,19.5,512000.0
2015-04-22 15:35:00,19.5,19.51,19.49,19.5,470000.0,19.5,19.51,19.49,19.5,470000.0
2015-04-22 15:40:00,19.5,19.51,19.48,19.49,1026000.0,19.5,19.51,19.48,19.49,1026000.0
2015-04-22 15:45:00,19.49,19.5,19.48,19.49,688000.0,19.49,19.5,19.48,19.49,688000.0
2015-04-22 15:50:00,19.48,19.49,19.48,19.49,1250000.0,19.48,19.49,19.48,19.49,1250000.0
2015-04-22 15:55:00,19.49,19.51,19.48,19.49,1950000.0,19.49,19.51,19.48,19.49,1950000.0
2015-04-23 09:30:00,19.51,19.51,19.44,19.47,3388000.0,19.51,19.51,19.44,19.47,3388000.0
2015-04-23 09:35:00,19.47,19.52,19.44,19.49,1784000.0,19.47,19.52,19.44,19.49,1784000.0
2015-04-23 09:40:00,19.49,19.5,19.47,19.47,1538000.0,19.49,19.5,19.47,19.47,1538000.0
2015-04-23 09:45:00,19.47,19.49,19.44,19.48,1228000.0,19.47,19.49,19.44,19.48,1228000.0
2015-04-23 09:50:00,19.47,19.5,19.46,19.49,748000.0,19.47,19.5,19.46,19.49,748000.0
2015-04-23 09:55:00,19.48,19.49,19.46,19.48,472000.0,19.48,19.49,19.46,19.48,472000.0
2015-04-23 10:00:00,19.5,19.53,19.47,19.49,1090000.0,19.5,19.53,19.47,19.49,1090000.0
2015-04-23 10:05:00,19.5,19.51,19.45,19.5,714000.0,19.5,19.51,19.45,19.5,714000.0
2015-04-23 10:10:00,19.51,19.51,19.47,19.48,620000.0,19.51,19.51,19.47,19.48,620000.0
2015-04-23 10:15:00,19.48,19.49,19.42,19.43,1476000.0,19.48,19.49,19.42,19.43,1476000.0
2015-04-23 10:20:00,19.43,19.43,19.42,19.43,916000.0,19.43,19.43,19.42,19.43,916000.0
2015-04-23 10:25:00,19.44,19.44,19.39,19.4,1904000.0,19.44,19.44,19.39,19.4,1904000.0
2015-04-23 10:30:00,19.4,19.41,19.38,19.39,1414000.0,19.4,19.41,19.38,19.39,1414000.0
2015-04-23 10:35:00,19.38,19.39,19.36,19.36,1000000.0,19.38,19.39,19.36,19.36,1000000.0
2015-04-23 10:40:00,19.36,19.39,19.36,19.37,850000.0,19.36,19.39,19.36,19.37,850000.0
2015-04-23 10:45:00,19.37,19.38,19.33,19.34,1204000.0,19.37,19.38,19.33,19.34,1204000.0
2015-04-23 10:50:00,19.34,19.35,19.33,19.34,704000.0,19.34,19.35,19.33,19.34,704000.0
2015-04-23 10:55:00,19.35,19.35,19.31,19.31,988000.0,19.35,19.35,19.31,19.31,988000.0
2015-04-23 11:00:00,19.31,19.37,19.31,19.35,1384000.0,19.31,19.37,19.31,19.35,1384000.0
2015-04-23 11:05:00,19.35,19.41,19.34,19.4,920000.0,19.35,19.41,19.34,19.4,920000.0
2015-04-23 11:10:00,19.4,19.41,19.38,19.4,1354000.0,19.4,19.41,19.38,19.4,1354000.0
2015-04-23 11:15:00,19.4,19.4,19.37,19.38,474000.0,19.4,19.4,19.37,19.38,474000.0
2015-04-23 11:20:00,19.37,19.39,19.35,19.36,348000.0,19.37,19.39,19.35,19.36,348000.0
2015-04-23 11:25:00,19.36,19.37,19.35,19.37,986000.0,19.36,19.37,19.35,19.37,986000.0
2015-04-23 11:30:00,19.37,19.39,19.35,19.38,404000.0,19.37,19.39,19.35,19.38,404000.0
2015-04-23 11:35:00,19.38,19.39,19.36,19.38,348000.0,19.38,19.39,19.36,19.38,348000.0
2015-04-23 11:40:00,19.38,19.4,19.37,19.37,324000.0,19.38,19.4,19.37,19.37,324000.0
2015-04-23 11:45:00,19.37,19.38,19.36,19.36,472000.0,19.37,19.38,19.36,19.36,472000.0
2015-04-23 11:50:00,19.36,19.37,19.33,19.36,900000.0,19.36,19.37,19.33,19.36,900000.0
2015-04-23 11:55:00,19.36,19.38,19.34,19.35,1042000.0,19.36,19.38,19.34,19.35,1042000.0
2015-04-23 12:00:00,19.35,19.35,19.32,19.33,1028000.0,19.35,19.35,19.32,19.33,1028000.0
2015-04-23 12:05:00,19.33,19.33,19.31,19.32,458000.0,19.33,19.33,19.31,19.32,458000.0
2015-04-23 12:10:00,19.33,19.34,19.32,19.34,656000.0,19.33,19.34,19.32,19.34,656000.0
2015-04-23 12:15:00,19.34,19.34,19.32,19.33,832000.0,19.34,19.34,19.32,19.33,832000.0
2015-04-23 12:20:00,19.34,19.35,19.32,19.35,662000.0,19.34,19.35,19.32,19.35,662000.0
2015-04-23 12:25:00,19.35,19.37,19.34,19.36,544000.0,19.35,19.37,19.34,19.36,544000.0
2015-04-23 12:30:00,19.36,19.37,19.34,19.35,590000.0,19.36,19.37,19.34,19.35,590000.0
2015-04-23 12:35:00,19.35,19.41,19.35,19.4,1030000.0,19.35,19.41,19.35,19.4,1030000.0
2015-04-23 12:40:00,19.39,19.41,19.38,19.38,796000.0,19.39,19.41,19.38,19.38,796000.0
2015-04-23 12:45:00,19.39,19.42,19.38,19.4,920000.0,19.39,19.42,19.38,19.4,920000.0
2015-04-23 12:50:00,19.4,19.42,19.4,19.42,1064000.0,19.4,19.42,19.4,19.42,1064000.0
2015-04-23 12:55:00,19.42,19.44,19.42,19.44,864000.0,19.42,19.44,19.42,19.44,864000.0
2015-04-23 13:00:00,19.44,19.45,19.43,19.44,702000.0,19.44,19.45,19.43,19.44,702000.0
2015-04-23 13:05:00,19.44,19.44,19.42,19.43,546000.0,19.44,19.44,19.42,19.43,546000.0
2015-04-23 13:10:00,19.42,19.44,19.41,19.43,312000.0,19.42,19.44,19.41,19.43,312000.0
2015-04-23 13:15:00,19.43,19.46,19.43,19.45,674000.0,19.43,19.46,19.43,19.45,674000.0
2015-04-23 13:20:00,19.45,19.46,19.41,19.41,900000.0,19.45,19.46,19.41,19.41,900000.0
2015-04-23 13:25:00,19.41,19.43,19.4,19.41,750000.0,19.41,19.43,19.4,19.41,750000.0
2015-04-23 13:30:00,19.4,19.42,19.39,19.42,342000.0,19.4,19.42,19.39,19.42,342000.0
2015-04-23 13:35:00,19.42,19.43,19.41,19.42,274000.0,19.42,19.43,19.41,19.42,274000.0
2015-04-23 13:40:00,19.42,19.43,19.41,19.42,488000.0,19.42,19.43,19.41,19.42,488000.0
2015-04-23 13:45:00,19.42,19.42,19.39,19.42,382000.0,19.42,19.42,19.39,19.42,382000.0
2015-04-23 13:50:00,19.42,19.42,19.4,19.41,148000.0,19.42,19.42,19.4,19.41,148000.0
2015-04-23 13:55:00,19.42,19.43,19.4,19.41,366000.0,19.42,19.43,19.4,19.41,366000.0
2015-04-23 14:00:00,19.4,19.42,19.38,19.39,552000.0,19.4,19.42,19.38,19.39,552000.0
2015-04-23 14:05:00,19.39,19.43,19.38,19.42,1002000.0,19.39,19.43,19.38,19.42,1002000.0
2015-04-23 14:10:00,19.42,19.42,19.41,19.41,414000.0,19.42,19.42,19.41,19.41,414000.0
2015-04-23 14:15:00,19.42,19.43,19.41,19.43,628000.0,19.42,19.43,19.41,19.43,628000.0
2015-04-23 14:20:00,19.43,19.44,19.42,19.43,450000.0,19.43,19.44,19.42,19.43,450000.0
2015-04-23 14:25:00,19.43,19.44,19.42,19.43,368000.0,19.43,19.44,19.42,19.43,368000.0
2015-04-23 14:30:00,19.43,19.45,19.43,19.44,448000.0,19.43,19.45,19.43,19.44,448000.0
2015-04-23 14:35:00,19.45,19.45,19.43,19.44,318000.0,19.45,19.45,19.43,19.44,318000.0
2015-04-23 14:40:00,19.45,19.46,19.44,19.45,534000.0,19.45,19.46,19.44,19.45,534000.0
2015-04-23 14:45:00,19.45,19.46,19.45,19.46,778000.0,19.45,19.46,19.45,19.46,778000.0
2015-04-23 14:50:00,19.46,19.47,19.43,19.44,860000.0,19.46,19.47,19.43,19.44,860000.0
2015-04-23 14:55:00,19.43,19.44,19.43,19.44,662000.0,19.43,19.44,19.43,19.44,662000.0
2015-04-23 15:00:00,19.44,19.46,19.44,19.45,486000.0,19.44,19.46,19.44,19.45,486000.0
2015-04-23 15:05:00,19.45,19.46,19.44,19.45,944000.0,19.45,19.46,19.44,19.45,944000.0
2015-04-23 15:10:00,19.45,19.49,19.45,19.48,1250000.0,19.45,19.49,19.45,19.48,1250000.0
2015-04-23 15:15:00,19.49,19.53,19.48,19.5,1556000.0,19.49,19.53,19.48,19.5,1556000.0
2015-04-23 15:20:00,19.51,19.52,19.49,19.51,2062000.0,19.51,19.52,19.49,19.51,2062000.0
2015-04-23 15:25:00,19.51,19.59,19.51,19.59,1830000.0,19.51,19.59,19.51,19.59,1830000.0
2015-04-23 15:30:00,19.59,19.59,19.53,19.54,1394000.0,19.59,19.59,19.53,19.54,1394000.0
2015-04-23 15:35:00,19.54,19.57,19.53,19.57,1242000.0,19.54,19.57,19.53,19.57,1242000.0
2015-04-23 15:40:00,19.57,19.57,19.55,19.55,1344000.0,19.57,19.57,19.55,19.55,1344000.0
2015-04-23 15:45:00,19.55,19.56,19.55,19.55,1544000.0,19.55,19.56,19.55,19.55,1544000.0
2015-04-23 15:50:00,19.55,19.55,19.45,19.48,3274000.0,19.55,19.55,19.45,19.48,3274000.0
2015-04-23 15:55:00,19.48,19.52,19.47,19.5,3164000.0,19.48,19.52,19.47,19.5,3164000.0
2015-04-24 09:30:00,21.96,22.45,21.95,22.39,27156000.0,21.96,22.45,21.95,22.39,27156000.0
2015-04-24 09:35:00,22.41,22.46,22.2,22.23,23624000.0,22.41,22.46,22.2,22.23,23624000.0
2015-04-24 09:40:00,22.23,22.28,22.16,22.24,10532000.0,22.23,22.28,22.16,22.24,10532000.0
2015-04-24 09:45:00,22.24,22.37,22.21,22.35,7682000.0,22.24,22.37,22.21,22.35,7682000.0
2015-04-24 09:50:00,22.35,22.5,22.33,22.43,9286000.0,22.35,22.5,22.33,22.43,9286000.0
2015-04-24 09:55:00,22.42,22.62,22.41,22.58,11968000.0,22.42,22.62,22.41,22.58,11968000.0
2015-04-24 10:00:00,22.58,22.63,22.43,22.44,9552000.0,22.58,22.63,22.43,22.44,9552000.0
2015-04-24 10:05:00,22.45,22.54,22.36,22.52,6782000.0,22.45,22.54,22.36,22.52,6782000.0
2015-04-24 10:10:00,22.52,22.57,22.4,22.44,7254000.0,22.52,22.57,22.4,22.44,7254000.0
2015-04-24 10:15:00,22.43,22.48,22.4,22.46,3644000.0,22.43,22.48,22.4,22.46,3644000.0
2015-04-24 10:20:00,22.46,22.48,22.38,22.38,4070000.0,22.46,22.48,22.38,22.38,4070000.0
2015-04-24 10:25:00,22.38,22.43,22.37,22.39,3214000.0,22.38,22.43,22.37,22.39,3214000.0
2015-04-24 10:30:00,22.39,22.44,22.33,22.35,3410000.0,22.39,22.44,22.33,22.35,3410000.0
2015-04-24 10:35:00,22.35,22.37,22.3,22.36,3960000.0,22.35,22.37,22.3,22.36,3960000.0
2015-04-24 10:40:00,22.36,22.38,22.34,22.35,3276000.0,22.36,22.38,22.34,22.35,3276000.0
2015-04-24 10:45:00,22.35,22.38,22.32,22.37,1980000.0,22.35,22.38,22.32,22.37,1980000.0
2015-04-24 10:50:00,22.37,22.38,22.27,22.27,4182000.0,22.37,22.38,22.27,22.27,4182000.0
2015-04-24 10:55:00,22.27,22.29,22.22,22.24,5360000.0,22.27,22.29,22.22,22.24,5360000.0
2015-04-24 11:00:00,22.25,22.27,22.18,22.21,4226000.0,22.25,22.27,22.18,22.21,4226000.0
2015-04-24 11:05:00,22.21,22.28,22.21,22.26,3420000.0,22.21,22.28,22.21,22.26,3420000.0
2015-04-24 11:10:00,22.26,22.31,22.23,22.3,2836000.0,22.26,22.31,22.23,22.3,2836000.0
2015-04-24 11:15:00,22.3,22.32,22.28,22.31,1640000.0,22.3,22.32,22.28,22.31,1640000.0
2015-04-24 11:20:00,22.31,22.37,22.29,22.3,2660000.0,22.31,22.37,22.29,22.3,2660000.0
2015-04-24 11:25:00,22.31,22.35,22.28,22.34,1678000.0,22.31,22.35,22.28,22.34,1678000.0
2015-04-24 11:30:00,22.34,22.37,22.31,22.36,1764000.0,22.34,22.37,22.31,22.36,1764000.0
2015-04-24 11:35:00,22.36,22.38,22.34,22.35,1812000.0,22.36,22.38,22.34,22.35,1812000.0
2015-04-24 11:40:00,22.35,22.38,22.3,22.3,2550000.0,22.35,22.38,22.3,22.3,2550000.0
2015-04-24 11:45:00,22.3,22.34,22.28,22.28,2408000.0,22.3,22.34,22.28,22.28,2408000.0
2015-04-24 11:50:00,22.29,22.32,22.28,22.31,1090000.0,22.29,22.32,22.28,22.31,1090000.0
2015-04-24 11:55:00,22.31,22.35,22.31,22.35,1648000.0,22.31,22.35,22.31,22.35,1648000.0
2015-04-24 12:00:00,22.35,22.41,22.35,22.38,2988000.0,22.35,22.41,22.35,22.38,2988000.0
2015-04-24 12:05:00,22.38,22.44,22.35,22.41,2102000.0,22.38,22.44,22.35,22.41,2102000.0
2015-04-24 12:10:00,22.41,22.47,22.39,22.47,2998000.0,22.41,22.47,22.39,22.47,2998000.0
2015-04-24 12:15:00,22.47,22.48,22.44,22.46,2066000.0,22.47,22.48,22.44,22.46,2066000.0
2015-04-24 12:20:00,22.46,22.47,22.44,22.46,934000.0,22.46,22.47,22.44,22.46,934000.0
2015-04-24 12:25:00,22.46,22.5,22.46,22.48,3806000.0,22.46,22.5,22.46,22.48,3806000.0
2015-04-24 12:30:00,22.48,22.51,22.46,22.47,2724000.0,22.48,22.51,22.46,22.47,2724000.0
2015-04-24 12:35:00,22.48,22.48,22.41,22.42,2406000.0,22.48,22.48,22.41,22.42,2406000.0
2015-04-24 12:40:00,22.42,22.48,22.41,22.45,1596000.0,22.42,22.48,22.41,22.45,1596000.0
2015-04-24 12:45:00,22.45,22.49,22.43,22.48,1514000.0,22.45,22.49,22.43,22.48,1514000.0
2015-04-24 12:50:00,22.47,22.5,22.45,22.5,1452000.0,22.47,22.5,22.45,22.5,1452000.0
2015-04-24 12:55:00,22.5,22.5,22.45,22.45,1216000.0,22.5,22.5,22.45,22.45,1216000.0
2015-04-24 13:00:00,22.45,22.45,22.41,22.43,1346000.0,22.45,22.45,22.41,22.43,1346000.0
2015-04-24 13:05:00,22.44,22.45,22.39,22.44,1608000.0,22.44,22.45,22.39,22.44,1608000.0
2015-04-24 13:10:00,22.44,22.45,22.44,22.45,664000.0,22.44,22.45,22.44,22.45,664000.0
2015-04-24 13:15:00,22.45,22.5,22.45,22.49,2778000.0,22.45,22.5,22.45,22.49,2778000.0
2015-04-24 13:20:00,22.49,22.5,22.47,22.49,1206000.0,22.49,22.5,22.47,22.49,1206000.0
2015-04-24 13:25:00,22.49,22.53,22.48,22.5,2766000.0,22.49,22.53,22.48,22.5,2766000.0
2015-04-24 13:30:00,22.5,22.51,22.45,22.45,1342000.0,22.5,22.51,22.45,22.45,1342000.0
2015-04-24 13:35:00,22.45,22.47,22.39,22.4,2122000.0,22.45,22.47,22.39,22.4,2122000.0
2015-04-24 13:40:00,22.4,22.44,22.4,22.4,1486000.0,22.4,22.44,22.4,22.4,1486000.0
2015-04-24 13:45:00,22.4,22.44,22.38,22.42,1504000.0,22.4,22.44,22.38,22.42,1504000.0
2015-04-24 13:50:00,22.41,22.41,22.35,22.38,1478000.0,22.41,22.41,22.35,22.38,1478000.0
2015-04-24 13:55:00,22.38,22.4,22.38,22.38,1364000.0,22.38,22.4,22.38,22.38,1364000.0
2015-04-24 14:00:00,22.38,22.42,22.38,22.39,878000.0,22.38,22.42,22.38,22.39,878000.0
2015-04-24 14:05:00,22.39,22.41,22.38,22.4,832000.0,22.39,22.41,22.38,22.4,832000.0
2015-04-24 14:10:00,22.39,22.4,22.39,22.39,860000.0,22.39,22.4,22.39,22.39,860000.0
2015-04-24 14:15:00,22.39,22.39,22.32,22.32,2058000.0,22.39,22.39,22.32,22.32,2058000.0
2015-04-24 14:20:00,22.33,22.34,22.31,22.31,1130000.0,22.33,22.34,22.31,22.31,1130000.0
2015-04-24 14:25:00,22.31,22.34,22.3,22.34,1026000.0,22.31,22.34,22.3,22.34,1026000.0
2015-04-24 14:30:00,22.34,22.36,22.27,22.29,1336000.0,22.34,22.36,22.27,22.29,1336000.0
2015-04-24 14:35:00,22.29,22.33,22.28,22.31,1198000.0,22.29,22.33,22.28,22.31,1198000.0
2015-04-24 14:40:00,22.31,22.35,22.29,22.33,908000.0,22.31,22.35,22.29,22.33,908000.0
2015-04-24 14:45:00,22.34,22.37,22.33,22.34,1134000.0,22.34,22.37,22.33,22.34,1134000.0
2015-04-24 14:50:00,22.33,22.37,22.32,22.36,912000.0,22.33,22.37,22.32,22.36,912000.0
2015-04-24 14:55:00,22.35,22.35,22.3,22.34,1024000.0,22.35,22.35,22.3,22.34,1024000.0
2015-04-24 15:00:00,22.34,22.37,22.33,22.33,944000.0,22.34,22.37,22.33,22.33,944000.0
2015-04-24 15:05:00,22.33,22.36,22.33,22.34,898000.0,22.33,22.36,22.33,22.34,898000.0
2015-04-24 15:10:00,22.34,22.35,22.3,22.33,1380000.0,22.34,22.35,22.3,22.33,1380000.0
2015-04-24 15:15:00,22.33,22.34,22.29,22.3,1104000.0,22.33,22.34,22.29,22.3,1104000.0
2015-04-24 15:20:00,22.3,22.33,22.29,22.3,1766000.0,22.3,22.33,22.29,22.3,1766000.0
2015-04-24 15:25:00,22.3,22.36,22.29,22.36,1726000.0,22.3,22.36,22.29,22.36,1726000.0
2015-04-24 15:30:00,22.35,22.41,22.35,22.38,2398000.0,22.35,22.41,22.35,22.38,2398000.0
2015-04-24 15:35:00,22.38,22.4,22.36,22.4,1706000.0,22.38,22.4,22.36,22.4,1706000.0
2015-04-24 15:40:00,22.4,22.42,22.38,22.39,2030000.0,22.4,22.42,22.38,22.39,2030000.0
2015-04-24 15:45:00,22.39,22.4,22.35,22.36,3108000.0,22.39,22.4,22.35,22.36,3108000.0
2015-04-24 15:50:00,22.36,22.36,22.28,22.29,4888000.0,22.36,22.36,22.28,22.29,4888000.0
2015-04-24 15:55:00,22.29,22.3,22.25,22.27,7176000.0,22.29,22.3,22.25,22.27,7176000.0
2015-04-27 09:30:00,22.19,22.23,22.13,22.2,6770000.0,22.19,22.23,22.13,22.2,6770000.0
2015-04-27 09:35:00,22.21,22.34,22.19,22.33,5524000.0,22.21,22.34,22.19,22.33,5524000.0
2015-04-27 09:40:00,22.33,22.35,22.13,22.18,3888000.0,22.33,22.35,22.13,22.18,3888000.0
2015-04-27 09:45:00,22.18,22.28,22.18,22.26,1830000.0,22.18,22.28,22.18,22.26,1830000.0
2015-04-27 09:50:00,22.27,22.33,22.24,22.26,1836000.0,22.27,22.33,22.24,22.26,1836000.0
2015-04-27 09:55:00,22.26,22.28,22.23,22.24,1236000.0,22.26,22.28,22.23,22.24,1236000.0
2015-04-27 10:00:00,22.23,22.26,22.23,22.25,1336000.0,22.23,22.26,22.23,22.25,1336000.0
2015-04-27 10:05:00,22.25,22.29,22.21,22.22,2600000.0,22.25,22.29,22.21,22.22,2600000.0
2015-04-27 10:10:00,22.22,22.22,22.19,22.21,1476000.0,22.22,22.22,22.19,22.21,1476000.0
2015-04-27 10:15:00,22.21,22.21,22.1,22.12,2692000.0,22.21,22.21,22.1,22.12,2692000.0
2015-04-27 10:20:00,22.12,22.14,22.08,22.12,2678000.0,22.12,22.14,22.08,22.12,2678000.0
2015-04-27 10:25:00,22.12,22.15,22.11,22.15,1774000.0,22.12,22.15,22.11,22.15,1774000.0
2015-04-27 10:30:00,22.14,22.15,22.09,22.1,1202000.0,22.14,22.15,22.09,22.1,1202000.0
2015-04-27 10:35:00,22.1,22.12,22.09,22.1,1024000.0,22.1,22.12,22.09,22.1,1024000.0
2015-04-27 10:40:00,22.11,22.17,22.1,22.15,1042000.0,22.11,22.17,22.1,22.15,1042000.0
2015-04-27 10:45:00,22.15,22.15,22.09,22.1,1058000.0,22.15,22.15,22.09,22.1,1058000.0
2015-04-27 10:50:00,22.1,22.13,22.09,22.12,696000.0,22.1,22.13,22.09,22.12,696000.0
2015-04-27 10:55:00,22.13,22.15,22.12,22.15,546000.0,22.13,22.15,22.12,22.15,546000.0
2015-04-27 11:00:00,22.14,22.15,22.11,22.13,714000.0,22.14,22.15,22.11,22.13,714000.0
2015-04-27 11:05:00,22.13,22.14,22.11,22.14,386000.0,22.13,22.14,22.11,22.14,386000.0
2015-04-27 11:10:00,22.14,22.15,22.13,22.14,642000.0,22.14,22.15,22.13,22.14,642000.0
2015-04-27 11:15:00,22.15,22.2,22.15,22.19,750000.0,22.15,22.2,22.15,22.19,750000.0
2015-04-27 11:20:00,22.19,22.21,22.19,22.21,600000.0,22.19,22.21,22.19,22.21,600000.0
2015-04-27 11:25:00,22.21,22.23,22.21,22.22,880000.0,22.21,22.23,22.21,22.22,880000.0
2015-04-27 11:30:00,22.22,22.23,22.16,22.18,788000.0,22.22,22.23,22.16,22.18,788000.0
2015-04-27 11:35:00,22.18,22.19,22.18,22.19,590000.0,22.18,22.19,22.18,22.19,590000.0
2015-04-27 11:40:00,22.19,22.2,22.18,22.19,446000.0,22.19,22.2,22.18,22.19,446000.0
2015-04-27 11:45:00,22.19,22.19,22.15,22.16,516000.0,22.19,22.19,22.15,22.16,516000.0
2015-04-27 11:50:00,22.15,22.16,22.11,22.12,530000.0,22.15,22.16,22.11,22.12,530000.0
2015-04-27 11:55:00,22.12,22.14,22.12,22.13,398000.0,22.12,22.14,22.12,22.13,398000.0
2015-04-27 12:00:00,22.13,22.13,22.1,22.11,620000.0,22.13,22.13,22.1,22.11,620000.0
2015-04-27 12:05:00,22.11,22.12,22.1,22.11,532000.0,22.11,22.12,22.1,22.11,532000.0
2015-04-27 12:10:00,22.11,22.12,22.1,22.11,720000.0,22.11,22.12,22.1,22.11,720000.0
2015-04-27 12:15:00,22.1,22.11,22.04,22.04,1590000.0,22.1,22.11,22.04,22.04,1590000.0
2015-04-27 12:20:00,22.04,22.05,22.03,22.04,1002000.0,22.04,22.05,22.03,22.04,1002000.0
2015-04-27 12:25:00,22.04,22.04,21.98,22.0,1472000.0,22.04,22.04,21.98,22.0,1472000.0
2015-04-27 12:30:00,22.0,22.05,21.99,22.04,714000.0,22.0,22.05,21.99,22.04,714000.0
2015-04-27 12:35:00,22.04,22.04,22.02,22.03,342000.0,22.04,22.04,22.02,22.03,342000.0
2015-04-27 12:40:00,22.03,22.03,21.98,21.98,432000.0,22.03,22.03,21.98,21.98,432000.0
2015-04-27 12:45:00,21.98,22.0,21.96,21.97,952000.0,21.98,22.0,21.96,21.97,952000.0
2015-04-27 12:50:00,21.96,21.98,21.96,21.98,882000.0,21.96,21.98,21.96,21.98,882000.0
2015-04-27 12:55:00,21.97,21.99,21.97,21.99,590000.0,21.97,21.99,21.97,21.99,590000.0
2015-04-27 13:00:00,21.99,22.03,21.98,22.03,544000.0,21.99,22.03,21.98,22.03,544000.0
2015-04-27 13:05:00,22.04,22.04,22.01,22.01,750000.0,22.04,22.04,22.01,22.01,750000.0
2015-04-27 13:10:00,22.01,22.02,22.0,22.01,546000.0,22.01,22.02,22.0,22.01,546000.0
2015-04-27 13:15:00,22.01,22.01,21.99,21.99,714000.0,22.01,22.01,21.99,21.99,714000.0
2015-04-27 13:20:00,21.99,21.99,21.95,21.98,1164000.0,21.99,21.99,21.95,21.98,1164000.0
2015-04-27 13:25:00,21.99,22.02,21.98,22.02,634000.0,21.99,22.02,21.98,22.02,634000.0
2015-04-27 13:30:00,22.02,22.05,22.02,22.04,752000.0,22.02,22.05,22.02,22.04,752000.0
2015-04-27 13:35:00,22.04,22.07,22.04,22.06,886000.0,22.04,22.07,22.04,22.06,886000.0
2015-04-27 13:40:00,22.06,22.06,22.02,22.02,564000.0,22.06,22.06,22.02,22.02,564000.0
2015-04-27 13:45:00,22.02,22.03,22.02,22.02,514000.0,22.02,22.03,22.02,22.02,514000.0
2015-04-27 13:50:00,22.03,22.05,22.02,22.03,488000.0,22.03,22.05,22.02,22.03,488000.0
2015-04-27 13:55:00,22.04,22.06,22.04,22.05,700000.0,22.04,22.06,22.04,22.05,700000.0
2015-04-27 14:00:00,22.05,22.05,22.03,22.03,1724000.0,22.05,22.05,22.03,22.03,1724000.0
2015-04-27 14:05:00,22.03,22.08,22.03,22.05,616000.0,22.03,22.08,22.03,22.05,616000.0
2015-04-27 14:10:00,22.05,22.05,21.99,22.0,748000.0,22.05,22.05,21.99,22.0,748000.0
2015-04-27 14:15:00,22.0,22.03,22.0,22.03,264000.0,22.0,22.03,22.0,22.03,264000.0
2015-04-27 14:20:00,22.03,22.03,22.0,22.0,562000.0,22.03,22.03,22.0,22.0,562000.0
2015-04-27 14:25:00,22.0,22.03,22.0,22.01,356000.0,22.0,22.03,22.0,22.01,356000.0
2015-04-27 14:30:00,22.01,22.02,22.0,22.01,386000.0,22.01,22.02,22.0,22.01,386000.0
2015-04-27 14:35:00,22.01,22.02,22.0,22.01,436000.0,22.01,22.02,22.0,22.01,436000.0
2015-04-27 14:40:00,22.0,22.04,22.0,22.04,450000.0,22.0,22.04,22.0,22.04,450000.0
2015-04-27 14:45:00,22.03,22.06,22.03,22.05,302000.0,22.03,22.06,22.03,22.05,302000.0
2015-04-27 14:50:00,22.05,22.05,22.01,22.02,442000.0,22.05,22.05,22.01,22.02,442000.0
2015-04-27 14:55:00,22.03,22.04,22.01,22.02,674000.0,22.03,22.04,22.01,22.02,674000.0
2015-04-27 15:00:00,22.02,22.06,22.01,22.04,1288000.0,22.02,22.06,22.01,22.04,1288000.0
2015-04-27 15:05:00,22.04,22.07,22.04,22.05,634000.0,22.04,22.07,22.04,22.05,634000.0
2015-04-27 15:10:00,22.05,22.06,22.04,22.04,450000.0,22.05,22.06,22.04,22.04,450000.0
2015-04-27 15:15:00,22.04,22.05,21.99,22.0,1004000.0,22.04,22.05,21.99,22.0,1004000.0
2015-04-27 15:20:00,22.01,22.02,21.99,22.0,894000.0,22.01,22.02,21.99,22.0,894000.0
2015-04-27 15:25:00,21.99,22.0,21.96,21.96,1288000.0,21.99,22.0,21.96,21.96,1288000.0
2015-04-27 15:30:00,21.96,21.98,21.93,21.96,1210000.0,21.96,21.98,21.93,21.96,1210000.0
2015-04-27 15:35:00,21.96,21.97,21.95,21.97,1498000.0,21.96,21.97,21.95,21.97,1498000.0
2015-04-27 15:40:00,21.97,21.97,21.91,21.92,1314000.0,21.97,21.97,21.91,21.92,1314000.0
2015-04-27 15:45:00,21.92,21.94,21.9,21.94,1086000.0,21.92,21.94,21.9,21.94,1086000.0
2015-04-27 15:50:00,21.94,21.94,21.89,21.89,1292000.0,21.94,21.94,21.89,21.89,1292000.0
2015-04-27 15:55:00,21.89,21.94,21.87,21.93,2580000.0,21.89,21.94,21.87,21.93,2580000.0
2015-04-28 09:30:00,21.93,21.95,21.8,21.81,2452000.0,21.93,21.95,21.8,21.81,2452000.0
2015-04-28 09:35:00,21.81,21.88,21.81,21.82,1130000.0,21.81,21.88,21.81,21.82,1130000.0
2015-04-28 09:40:00,21.81,21.86,21.74,21.77,1556000.0,21.81,21.86,21.74,21.77,1556000.0
2015-04-28 09:45:00,21.76,21.8,21.73,21.75,902000.0,21.76,21.8,21.73,21.75,902000.0
2015-04-28 09:50:00,21.74,21.84,21.74,21.83,892000.0,21.74,21.84,21.74,21.83,892000.0
2015-04-28 09:55:00,21.83,21.85,21.81,21.83,830000.0,21.83,21.85,21.81,21.83,830000.0
2015-04-28 10:00:00,21.83,21.83,21.76,21.78,856000.0,21.83,21.83,21.76,21.78,856000.0
2015-04-28 10:05:00,21.78,21.78,21.7,21.71,1388000.0,21.78,21.78,21.7,21.71,1388000.0
2015-04-28 10:10:00,21.7,21.75,21.69,21.69,1284000.0,21.7,21.75,21.69,21.69,1284000.0
2015-04-28 10:15:00,21.69,21.77,21.69,21.75,1380000.0,21.69,21.77,21.69,21.75,1380000.0
2015-04-28 10:20:00,21.75,21.75,21.68,21.73,954000.0,21.75,21.75,21.68,21.73,954000.0
2015-04-28 10:25:00,21.73,21.75,21.7,21.72,740000.0,21.73,21.75,21.7,21.72,740000.0
2015-04-28 10:30:00,21.71,21.81,21.71,21.81,768000.0,21.71,21.81,21.71,21.81,768000.0
2015-04-28 10:35:00,21.81,21.85,21.79,21.84,848000.0,21.81,21.85,21.79,21.84,848000.0
2015-04-28 10:40:00,21.84,21.87,21.82,21.83,772000.0,21.84,21.87,21.82,21.83,772000.0
2015-04-28 10:45:00,21.83,21.89,21.81,21.86,796000.0,21.83,21.89,21.81,21.86,796000.0
2015-04-28 10:50:00,21.85,21.85,21.73,21.78,1374000.0,21.85,21.85,21.73,21.78,1374000.0
2015-04-28 10:55:00,21.78,21.79,21.73,21.73,652000.0,21.78,21.79,21.73,21.73,652000.0
2015-04-28 11:00:00,21.74,21.8,21.73,21.77,818000.0,21.74,21.8,21.73,21.77,818000.0
2015-04-28 11:05:00,21.78,21.79,21.75,21.79,414000.0,21.78,21.79,21.75,21.79,414000.0
2015-04-28 11:10:00,21.79,21.8,21.76,21.76,504000.0,21.79,21.8,21.76,21.76,504000.0
2015-04-28 11:15:00,21.76,21.78,21.73,21.76,466000.0,21.76,21.78,21.73,21.76,466000.0
2015-04-28 11:20:00,21.76,21.76,21.71,21.73,672000.0,21.76,21.76,21.71,21.73,672000.0
2015-04-28 11:25:00,21.73,21.76,21.72,21.73,882000.0,21.73,21.76,21.72,21.73,882000.0
2015-04-28 11:30:00,21.73,21.75,21.73,21.74,264000.0,21.73,21.75,21.73,21.74,264000.0
2015-04-28 11:35:00,21.74,21.74,21.71,21.71,762000.0,21.74,21.74,21.71,21.71,762000.0
2015-04-28 11:40:00,21.71,21.72,21.62,21.64,2134000.0,21.71,21.72,21.62,21.64,2134000.0
2015-04-28 11:45:00,21.64,21.71,21.64,21.71,784000.0,21.64,21.71,21.64,21.71,784000.0
2015-04-28 11:50:00,21.7,21.73,21.68,21.71,830000.0,21.7,21.73,21.68,21.71,830000.0
2015-04-28 11:55:00,21.71,21.73,21.68,21.68,356000.0,21.71,21.73,21.68,21.68,356000.0
2015-04-28 12:00:00,21.69,21.7,21.66,21.67,1014000.0,21.69,21.7,21.66,21.67,1014000.0
2015-04-28 12:05:00,21.67,21.69,21.66,21.69,806000.0,21.67,21.69,21.66,21.69,806000.0
2015-04-28 12:10:00,21.69,21.74,21.69,21.71,348000.0,21.69,21.74,21.69,21.71,348000.0
2015-04-28 12:15:00,21.71,21.72,21.68,21.68,300000.0,21.71,21.72,21.68,21.68,300000.0
2015-04-28 12:20:00,21.68,21.7,21.68,21.69,398000.0,21.68,21.7,21.68,21.69,398000.0
2015-04-28 12:25:00,21.69,21.69,21.65,21.66,392000.0,21.69,21.69,21.65,21.66,392000.0
2015-04-28 12:30:00,21.66,21.67,21.64,21.66,794000.0,21.66,21.67,21.64,21.66,794000.0
2015-04-28 12:35:00,21.66,21.68,21.63,21.65,988000.0,21.66,21.68,21.63,21.65,988000.0
2015-04-28 12:40:00,21.66,21.68,21.66,21.67,314000.0,21.66,21.68,21.66,21.67,314000.0
2015-04-28 12:45:00,21.67,21.7,21.66,21.69,322000.0,21.67,21.7,21.66,21.69,322000.0
2015-04-28 12:50:00,21.69,21.73,21.68,21.73,590000.0,21.69,21.73,21.68,21.73,590000.0
2015-04-28 12:55:00,21.73,21.73,21.68,21.68,322000.0,21.73,21.73,21.68,21.68,322000.0
2015-04-28 13:00:00,21.69,21.71,21.69,21.7,208000.0,21.69,21.71,21.69,21.7,208000.0
2015-04-28 13:05:00,21.7,21.7,21.68,21.69,328000.0,21.7,21.7,21.68,21.69,328000.0
2015-04-28 13:10:00,21.69,21.7,21.67,21.69,346000.0,21.69,21.7,21.67,21.69,346000.0
2015-04-28 13:15:00,21.7,21.7,21.66,21.66,298000.0,21.7,21.7,21.66,21.66,298000.0
2015-04-28 13:20:00,21.66,21.66,21.65,21.65,484000.0,21.66,21.66,21.65,21.65,484000.0
2015-04-28 13:25:00,21.65,21.65,21.61,21.63,474000.0,21.65,21.65,21.61,21.63,474000.0
2015-04-28 13:30:00,21.63,21.65,21.63,21.64,450000.0,21.63,21.65,21.63,21.64,450000.0
2015-04-28 13:35:00,21.64,21.66,21.62,21.62,482000.0,21.64,21.66,21.62,21.62,482000.0
2015-04-28 13:40:00,21.62,21.64,21.61,21.64,418000.0,21.62,21.64,21.61,21.64,418000.0
2015-04-28 13:45:00,21.63,21.64,21.61,21.62,378000.0,21.63,21.64,21.61,21.62,378000.0
2015-04-28 13:50:00,21.62,21.64,21.58,21.6,498000.0,21.62,21.64,21.58,21.6,498000.0
2015-04-28 13:55:00,21.6,21.62,21.58,21.6,476000.0,21.6,21.62,21.58,21.6,476000.0
2015-04-28 14:00:00,21.6,21.6,21.57,21.59,578000.0,21.6,21.6,21.57,21.59,578000.0
2015-04-28 14:05:00,21.6,21.6,21.55,21.57,1156000.0,21.6,21.6,21.55,21.57,1156000.0
2015-04-28 14:10:00,21.57,21.58,21.52,21.53,806000.0,21.57,21.58,21.52,21.53,806000.0
2015-04-28 14:15:00,21.52,21.55,21.51,21.54,926000.0,21.52,21.55,21.51,21.54,926000.0
2015-04-28 14:20:00,21.54,21.55,21.51,21.54,994000.0,21.54,21.55,21.51,21.54,994000.0
2015-04-28 14:25:00,21.54,21.61,21.54,21.6,990000.0,21.54,21.61,21.54,21.6,990000.0
2015-04-28 14:30:00,21.59,21.65,21.57,21.64,1012000.0,21.59,21.65,21.57,21.64,1012000.0
2015-04-28 14:35:00,21.64,21.64,21.61,21.63,640000.0,21.64,21.64,21.61,21.63,640000.0
2015-04-28 14:40:00,21.62,21.67,21.61,21.67,622000.0,21.62,21.67,21.61,21.67,622000.0
2015-04-28 14:45:00,21.67,21.68,21.64,21.64,588000.0,21.67,21.68,21.64,21.64,588000.0
2015-04-28 14:50:00,21.64,21.65,21.63,21.64,412000.0,21.64,21.65,21.63,21.64,412000.0
2015-04-28 14:55:00,21.64,21.64,21.63,21.64,364000.0,21.64,21.64,21.63,21.64,364000.0
2015-04-28 15:00:00,21.64,21.64,21.61,21.63,624000.0,21.64,21.64,21.61,21.63,624000.0
2015-04-28 15:05:00,21.63,21.63,21.58,21.59,668000.0,21.63,21.63,21.58,21.59,668000.0
2015-04-28 15:10:00,21.59,21.59,21.58,21.59,540000.0,21.59,21.59,21.58,21.59,540000.0
2015-04-28 15:15:00,21.59,21.59,21.54,21.55,982000.0,21.59,21.59,21.54,21.55,982000.0
2015-04-28 15:20:00,21.55,21.55,21.53,21.53,590000.0,21.55,21.55,21.53,21.53,590000.0
2015-04-28 15:25:00,21.53,21.53,21.47,21.51,2274000.0,21.53,21.53,21.47,21.51,2274000.0
2015-04-28 15:30:00,21.51,21.55,21.51,21.54,684000.0,21.51,21.55,21.51,21.54,684000.0
2015-04-28 15:35:00,21.53,21.53,21.49,21.5,800000.0,21.53,21.53,21.49,21.5,800000.0
2015-04-28 15:40:00,21.5,21.5,21.49,21.49,752000.0,21.5,21.5,21.49,21.49,752000.0
2015-04-28 15:45:00,21.49,21.5,21.4,21.42,2766000.0,21.49,21.5,21.4,21.42,2766000.0
2015-04-28 15:50:00,21.42,21.46,21.41,21.45,2320000.0,21.42,21.46,21.41,21.45,2320000.0
2015-04-28 15:55:00,21.45,21.47,21.42,21.47,2910000.0,21.45,21.47,21.42,21.47,2910000.0
2015-04-29 09:30:00,21.34,21.52,21.31,21.47,4530000.0,21.34,21.52,21.31,21.47,4530000.0
2015-04-29 09:35:00,21.48,21.61,21.48,21.55,2542000.0,21.48,21.61,21.48,21.55,2542000.0
2015-04-29 09:40:00,21.54,21.56,21.44,21.52,1720000.0,21.54,21.56,21.44,21.52,1720000.0
2015-04-29 09:45:00,21.52,21.62,21.49,21.6,2616000.0,21.52,21.62,21.49,21.6,2616000.0
2015-04-29 09:50:00,21.6,21.63,21.58,21.6,920000.0,21.6,21.63,21.58,21.6,920000.0
2015-04-29 09:55:00,21.61,21.71,21.61,21.64,1644000.0,21.61,21.71,21.61,21.64,1644000.0
2015-04-29 10:00:00,21.64,21.65,21.56,21.57,804000.0,21.64,21.65,21.56,21.57,804000.0
2015-04-29 10:05:00,21.56,21.56,21.49,21.56,832000.0,21.56,21.56,21.49,21.56,832000.0
2015-04-29 10:10:00,21.57,21.61,21.52,21.53,530000.0,21.57,21.61,21.52,21.53,530000.0
2015-04-29 10:15:00,21.53,21.56,21.51,21.55,580000.0,21.53,21.56,21.51,21.55,580000.0
2015-04-29 10:20:00,21.55,21.58,21.48,21.49,586000.0,21.55,21.58,21.48,21.49,586000.0
2015-04-29 10:25:00,21.49,21.52,21.49,21.5,374000.0,21.49,21.52,21.49,21.5,374000.0
2015-04-29 10:30:00,21.5,21.57,21.5,21.57,594000.0,21.5,21.57,21.5,21.57,594000.0
2015-04-29 10:35:00,21.56,21.59,21.54,21.58,1236000.0,21.56,21.59,21.54,21.58,1236000.0
2015-04-29 10:40:00,21.58,21.59,21.56,21.56,352000.0,21.58,21.59,21.56,21.56,352000.0
2015-04-29 10:45:00,21.55,21.56,21.53,21.54,364000.0,21.55,21.56,21.53,21.54,364000.0
2015-04-29 10:50:00,21.53,21.55,21.5,21.51,474000.0,21.53,21.55,21.5,21.51,474000.0
2015-04-29 10:55:00,21.51,21.53,21.48,21.5,674000.0,21.51,21.53,21.48,21.5,674000.0
2015-04-29 11:00:00,21.5,21.6,21.5,21.6,748000.0,21.5,21.6,21.5,21.6,748000.0
2015-04-29 11:05:00,21.6,21.61,21.59,21.61,636000.0,21.6,21.61,21.59,21.61,636000.0
2015-04-29 11:10:00,21.61,21.65,21.61,21.62,820000.0,21.61,21.65,21.61,21.62,820000.0
2015-04-29 11:15:00,21.62,21.64,21.61,21.62,158000.0,21.62,21.64,21.61,21.62,158000.0
2015-04-29 11:20:00,21.63,21.64,21.6,21.61,372000.0,21.63,21.64,21.6,21.61,372000.0
2015-04-29 11:25:00,21.62,21.62,21.6,21.6,246000.0,21.62,21.62,21.6,21.6,246000.0
2015-04-29 11:30:00,21.6,21.6,21.54,21.54,326000.0,21.6,21.6,21.54,21.54,326000.0
2015-04-29 11:35:00,21.54,21.57,21.54,21.56,238000.0,21.54,21.57,21.54,21.56,238000.0
2015-04-29 11:40:00,21.56,21.57,21.55,21.56,172000.0,21.56,21.57,21.55,21.56,172000.0
2015-04-29 11:45:00,21.56,21.57,21.54,21.54,362000.0,21.56,21.57,21.54,21.54,362000.0
2015-04-29 11:50:00,21.54,21.56,21.53,21.55,164000.0,21.54,21.56,21.53,21.55,164000.0
2015-04-29 11:55:00,21.55,21.56,21.54,21.54,392000.0,21.55,21.56,21.54,21.54,392000.0
2015-04-29 12:00:00,21.54,21.54,21.49,21.5,430000.0,21.54,21.54,21.49,21.5,430000.0
2015-04-29 12:05:00,21.51,21.52,21.47,21.47,316000.0,21.51,21.52,21.47,21.47,316000.0
2015-04-29 12:10:00,21.47,21.47,21.41,21.43,862000.0,21.47,21.47,21.41,21.43,862000.0
2015-04-29 12:15:00,21.43,21.44,21.41,21.43,482000.0,21.43,21.44,21.41,21.43,482000.0
2015-04-29 12:20:00,21.42,21.45,21.41,21.45,258000.0,21.42,21.45,21.41,21.45,258000.0
2015-04-29 12:25:00,21.44,21.44,21.38,21.38,398000.0,21.44,21.44,21.38,21.38,398000.0
2015-04-29 12:30:00,21.39,21.39,21.35,21.38,612000.0,21.39,21.39,21.35,21.38,612000.0
2015-04-29 12:35:00,21.38,21.38,21.33,21.35,498000.0,21.38,21.38,21.33,21.35,498000.0
2015-04-29 12:40:00,21.34,21.34,21.3,21.33,900000.0,21.34,21.34,21.3,21.33,900000.0
2015-04-29 12:45:00,21.33,21.37,21.33,21.35,460000.0,21.33,21.37,21.33,21.35,460000.0
2015-04-29 12:50:00,21.36,21.36,21.33,21.34,358000.0,21.36,21.36,21.33,21.34,358000.0
2015-04-29 12:55:00,21.34,21.37,21.33,21.36,668000.0,21.34,21.37,21.33,21.36,668000.0
2015-04-29 13:00:00,21.37,21.39,21.34,21.34,392000.0,21.37,21.39,21.34,21.34,392000.0
2015-04-29 13:05:00,21.34,21.39,21.34,21.39,274000.0,21.34,21.39,21.34,21.39,274000.0
2015-04-29 13:10:00,21.38,21.41,21.37,21.41,340000.0,21.38,21.41,21.37,21.41,340000.0
2015-04-29 13:15:00,21.42,21.44,21.4,21.43,322000.0,21.42,21.44,21.4,21.43,322000.0
2015-04-29 13:20:00,21.43,21.43,21.4,21.42,292000.0,21.43,21.43,21.4,21.42,292000.0
2015-04-29 13:25:00,21.42,21.42,21.38,21.38,304000.0,21.42,21.42,21.38,21.38,304000.0
2015-04-29 13:30:00,21.39,21.43,21.39,21.43,252000.0,21.39,21.43,21.39,21.43,252000.0
2015-04-29 13:35:00,21.43,21.47,21.43,21.46,362000.0,21.43,21.47,21.43,21.46,362000.0
2015-04-29 13:40:00,21.46,21.49,21.45,21.48,318000.0,21.46,21.49,21.45,21.48,318000.0
2015-04-29 13:45:00,21.49,21.49,21.44,21.44,272000.0,21.49,21.49,21.44,21.44,272000.0
2015-04-29 13:50:00,21.44,21.48,21.44,21.47,286000.0,21.44,21.48,21.44,21.47,286000.0
2015-04-29 13:55:00,21.47,21.48,21.46,21.48,172000.0,21.47,21.48,21.46,21.48,172000.0
2015-04-29 14:00:00,21.48,21.5,21.42,21.47,682000.0,21.48,21.5,21.42,21.47,682000.0
2015-04-29 14:05:00,21.47,21.5,21.44,21.45,382000.0,21.47,21.5,21.44,21.45,382000.0
2015-04-29 14:10:00,21.45,21.48,21.42,21.43,780000.0,21.45,21.48,21.42,21.43,780000.0
2015-04-29 14:15:00,21.43,21.54,21.43,21.51,1016000.0,21.43,21.54,21.43,21.51,1016000.0
2015-04-29 14:20:00,21.52,21.62,21.51,21.6,936000.0,21.52,21.62,21.51,21.6,936000.0
2015-04-29 14:25:00,21.61,21.61,21.54,21.59,506000.0,21.61,21.61,21.54,21.59,506000.0
2015-04-29 14:30:00,21.59,21.65,21.58,21.65,816000.0,21.59,21.65,21.58,21.65,816000.0
2015-04-29 14:35:00,21.65,21.7,21.64,21.67,992000.0,21.65,21.7,21.64,21.67,992000.0
2015-04-29 14:40:00,21.67,21.68,21.65,21.66,418000.0,21.67,21.68,21.65,21.66,418000.0
2015-04-29 14:45:00,21.66,21.66,21.62,21.64,506000.0,21.66,21.66,21.62,21.64,506000.0
2015-04-29 14:50:00,21.64,21.64,21.59,21.6,428000.0,21.64,21.64,21.59,21.6,428000.0
2015-04-29 14:55:00,21.61,21.62,21.59,21.6,444000.0,21.61,21.62,21.59,21.6,444000.0
2015-04-29 15:00:00,21.59,21.61,21.55,21.55,544000.0,21.59,21.61,21.55,21.55,544000.0
2015-04-29 15:05:00,21.55,21.58,21.53,21.58,664000.0,21.55,21.58,21.53,21.58,664000.0
2015-04-29 15:10:00,21.58,21.58,21.54,21.58,492000.0,21.58,21.58,21.54,21.58,492000.0
2015-04-29 15:15:00,21.58,21.59,21.57,21.59,460000.0,21.58,21.59,21.57,21.59,460000.0
2015-04-29 15:20:00,21.59,21.59,21.54,21.54,422000.0,21.59,21.59,21.54,21.54,422000.0
2015-04-29 15:25:00,21.54,21.54,21.5,21.51,522000.0,21.54,21.54,21.5,21.51,522000.0
2015-04-29 15:30:00,21.52,21.54,21.5,21.51,522000.0,21.52,21.54,21.5,21.51,522000.0
2015-04-29 15:35:00,21.51,21.54,21.51,21.52,332000.0,21.51,21.54,21.51,21.52,332000.0
2015-04-29 15:40:00,21.52,21.52,21.45,21.46,578000.0,21.52,21.52,21.45,21.46,578000.0
2015-04-29 15:45:00,21.46,21.48,21.45,21.46,804000.0,21.46,21.48,21.45,21.46,804000.0
2015-04-29 15:50:00,21.46,21.46,21.43,21.45,958000.0,21.46,21.46,21.43,21.45,958000.0
2015-04-29 15:55:00,21.45,21.48,21.45,21.47,1384000.0,21.45,21.48,21.45,21.47,1384000.0
2015-04-30 09:30:00,21.36,21.46,21.36,21.46,1694000.0,21.36,21.46,21.36,21.46,1694000.0
2015-04-30 09:35:00,21.46,21.57,21.43,21.52,1116000.0,21.46,21.57,21.43,21.52,1116000.0
2015-04-30 09:40:00,21.52,21.55,21.48,21.49,698000.0,21.52,21.55,21.48,21.49,698000.0
2015-04-30 09:45:00,21.5,21.59,21.45,21.54,884000.0,21.5,21.59,21.45,21.54,884000.0
2015-04-30 09:50:00,21.52,21.52,21.44,21.5,776000.0,21.52,21.52,21.44,21.5,776000.0
2015-04-30 09:55:00,21.52,21.57,21.48,21.5,720000.0,21.52,21.57,21.48,21.5,720000.0
2015-04-30 10:00:00,21.49,21.5,21.4,21.43,938000.0,21.49,21.5,21.4,21.43,938000.0
2015-04-30 10:05:00,21.43,21.52,21.42,21.47,862000.0,21.43,21.52,21.42,21.47,862000.0
2015-04-30 10:10:00,21.46,21.49,21.44,21.45,444000.0,21.46,21.49,21.44,21.45,444000.0
2015-04-30 10:15:00,21.46,21.47,21.41,21.43,576000.0,21.46,21.47,21.41,21.43,576000.0
2015-04-30 10:20:00,21.42,21.43,21.37,21.38,684000.0,21.42,21.43,21.37,21.38,684000.0
2015-04-30 10:25:00,21.39,21.42,21.38,21.4,430000.0,21.39,21.42,21.38,21.4,430000.0
2015-04-30 10:30:00,21.4,21.41,21.36,21.36,736000.0,21.4,21.41,21.36,21.36,736000.0
2015-04-30 10:35:00,21.37,21.39,21.34,21.35,594000.0,21.37,21.39,21.34,21.35,594000.0
2015-04-30 10:40:00,21.34,21.38,21.3,21.34,784000.0,21.34,21.38,21.3,21.34,784000.0
2015-04-30 10:45:00,21.35,21.35,21.3,21.31,670000.0,21.35,21.35,21.3,21.31,670000.0
2015-04-30 10:50:00,21.32,21.32,21.24,21.24,830000.0,21.32,21.32,21.24,21.24,830000.0
2015-04-30 10:55:00,21.24,21.27,21.23,21.26,868000.0,21.24,21.27,21.23,21.26,868000.0
2015-04-30 11:00:00,21.26,21.36,21.26,21.35,1134000.0,21.26,21.36,21.26,21.35,1134000.0
2015-04-30 11:05:00,21.36,21.42,21.35,21.4,834000.0,21.36,21.42,21.35,21.4,834000.0
2015-04-30 11:10:00,21.39,21.44,21.38,21.41,952000.0,21.39,21.44,21.38,21.41,952000.0
2015-04-30 11:15:00,21.43,21.43,21.39,21.4,424000.0,21.43,21.43,21.39,21.4,424000.0
2015-04-30 11:20:00,21.41,21.46,21.41,21.45,360000.0,21.41,21.46,21.41,21.45,360000.0
2015-04-30 11:25:00,21.45,21.47,21.44,21.46,734000.0,21.45,21.47,21.44,21.46,734000.0
2015-04-30 11:30:00,21.46,21.49,21.45,21.45,600000.0,21.46,21.49,21.45,21.45,600000.0
2015-04-30 11:35:00,21.45,21.46,21.43,21.43,454000.0,21.45,21.46,21.43,21.43,454000.0
2015-04-30 11:40:00,21.44,21.44,21.4,21.42,342000.0,21.44,21.44,21.4,21.42,342000.0
2015-04-30 11:45:00,21.41,21.44,21.4,21.43,180000.0,21.41,21.44,21.4,21.43,180000.0
2015-04-30 11:50:00,21.43,21.45,21.39,21.41,440000.0,21.43,21.45,21.39,21.41,440000.0
2015-04-30 11:55:00,21.41,21.41,21.35,21.36,308000.0,21.41,21.41,21.35,21.36,308000.0
2015-04-30 12:00:00,21.37,21.4,21.36,21.36,290000.0,21.37,21.4,21.36,21.36,290000.0
2015-04-30 12:05:00,21.37,21.38,21.34,21.36,232000.0,21.37,21.38,21.34,21.36,232000.0
2015-04-30 12:10:00,21.36,21.37,21.33,21.33,270000.0,21.36,21.37,21.33,21.33,270000.0
2015-04-30 12:15:00,21.33,21.38,21.33,21.37,322000.0,21.33,21.38,21.33,21.37,322000.0
2015-04-30 12:20:00,21.37,21.38,21.36,21.37,358000.0,21.37,21.38,21.36,21.37,358000.0
2015-04-30 12:25:00,21.37,21.37,21.32,21.33,424000.0,21.37,21.37,21.32,21.33,424000.0
2015-04-30 12:30:00,21.33,21.33,21.29,21.29,486000.0,21.33,21.33,21.29,21.29,486000.0
2015-04-30 12:35:00,21.29,21.29,21.25,21.28,658000.0,21.29,21.29,21.25,21.28,658000.0
2015-04-30 12:40:00,21.29,21.31,21.28,21.31,282000.0,21.29,21.31,21.28,21.31,282000.0
2015-04-30 12:45:00,21.3,21.3,21.26,21.27,460000.0,21.3,21.3,21.26,21.27,460000.0
2015-04-30 12:50:00,21.27,21.28,21.23,21.23,374000.0,21.27,21.28,21.23,21.23,374000.0
2015-04-30 12:55:00,21.23,21.28,21.23,21.26,444000.0,21.23,21.28,21.23,21.26,444000.0
2015-04-30 13:00:00,21.27,21.29,21.25,21.28,590000.0,21.27,21.29,21.25,21.28,590000.0
2015-04-30 13:05:00,21.28,21.29,21.26,21.28,516000.0,21.28,21.29,21.26,21.28,516000.0
2015-04-30 13:10:00,21.29,21.29,21.28,21.29,250000.0,21.29,21.29,21.28,21.29,250000.0
2015-04-30 13:15:00,21.29,21.3,21.28,21.29,392000.0,21.29,21.3,21.28,21.29,392000.0
2015-04-30 13:20:00,21.3,21.3,21.26,21.26,146000.0,21.3,21.3,21.26,21.26,146000.0
2015-04-30 13:25:00,21.26,21.27,21.24,21.25,128000.0,21.26,21.27,21.24,21.25,128000.0
2015-04-30 13:30:00,21.25,21.27,21.24,21.26,244000.0,21.25,21.27,21.24,21.26,244000.0
2015-04-30 13:35:00,21.26,21.27,21.21,21.21,280000.0,21.26,21.27,21.21,21.21,280000.0
2015-04-30 13:40:00,21.21,21.26,21.21,21.25,374000.0,21.21,21.26,21.21,21.25,374000.0
2015-04-30 13:45:00,21.25,21.25,21.23,21.23,244000.0,21.25,21.25,21.23,21.23,244000.0
2015-04-30 13:50:00,21.22,21.25,21.22,21.24,346000.0,21.22,21.25,21.22,21.24,346000.0
2015-04-30 13:55:00,21.24,21.25,21.24,21.24,394000.0,21.24,21.25,21.24,21.24,394000.0
2015-04-30 14:00:00,21.23,21.25,21.22,21.22,274000.0,21.23,21.25,21.22,21.22,274000.0
2015-04-30 14:05:00,21.22,21.22,21.19,21.2,1016000.0,21.22,21.22,21.19,21.2,1016000.0
2015-04-30 14:10:00,21.19,21.2,21.18,21.2,592000.0,21.19,21.2,21.18,21.2,592000.0
2015-04-30 14:15:00,21.2,21.2,21.16,21.17,522000.0,21.2,21.2,21.16,21.17,522000.0
2015-04-30 14:20:00,21.17,21.17,21.1,21.1,1080000.0,21.17,21.17,21.1,21.1,1080000.0
2015-04-30 14:25:00,21.1,21.15,21.1,21.11,572000.0,21.1,21.15,21.1,21.11,572000.0
2015-04-30 14:30:00,21.12,21.12,21.08,21.11,1062000.0,21.12,21.12,21.08,21.11,1062000.0
2015-04-30 14:35:00,21.12,21.16,21.11,21.15,508000.0,21.12,21.16,21.11,21.15,508000.0
2015-04-30 14:40:00,21.15,21.16,21.12,21.14,298000.0,21.15,21.16,21.12,21.14,298000.0
2015-04-30 14:45:00,21.14,21.15,21.1,21.13,514000.0,21.14,21.15,21.1,21.13,514000.0
2015-04-30 14:50:00,21.13,21.14,21.1,21.1,946000.0,21.13,21.14,21.1,21.1,946000.0
2015-04-30 14:55:00,21.1,21.11,21.06,21.07,1236000.0,21.1,21.11,21.06,21.07,1236000.0
2015-04-30 15:00:00,21.07,21.07,20.98,21.02,1342000.0,21.07,21.07,20.98,21.02,1342000.0
2015-04-30 15:05:00,21.01,21.03,20.98,20.99,844000.0,21.01,21.03,20.98,20.99,844000.0
2015-04-30 15:10:00,20.99,21.0,20.96,21.0,1442000.0,20.99,21.0,20.96,21.0,1442000.0
2015-04-30 15:15:00,21.0,21.03,20.99,21.01,1106000.0,21.0,21.03,20.99,21.01,1106000.0
2015-04-30 15:20:00,21.01,21.04,20.99,21.01,1890000.0,21.01,21.04,20.99,21.01,1890000.0
2015-04-30 15:25:00,21.01,21.01,20.97,21.0,1206000.0,21.01,21.01,20.97,21.0,1206000.0
2015-04-30 15:30:00,21.0,21.06,20.99,21.03,1516000.0,21.0,21.06,20.99,21.03,1516000.0
2015-04-30 15:35:00,21.03,21.05,21.01,21.03,794000.0,21.03,21.05,21.01,21.03,794000.0
2015-04-30 15:40:00,21.03,21.03,20.99,21.01,664000.0,21.03,21.03,20.99,21.01,664000.0
2015-04-30 15:45:00,21.01,21.03,21.0,21.02,1824000.0,21.01,21.03,21.0,21.02,1824000.0
2015-04-30 15:50:00,21.02,21.05,21.01,21.04,1156000.0,21.02,21.05,21.01,21.04,1156000.0
2015-04-30 15:55:00,21.04,21.14,21.04,21.08,3514000.0,21.04,21.14,21.04,21.08,3514000.0
2015-05-01 09:30:00,21.19,21.28,21.19,21.22,2076000.0,21.19,21.28,21.19,21.22,2076000.0
2015-05-01 09:35:00,21.22,21.23,21.1,21.13,1754000.0,21.22,21.23,21.1,21.13,1754000.0
2015-05-01 09:40:00,21.13,21.22,21.13,21.17,1188000.0,21.13,21.22,21.13,21.17,1188000.0
2015-05-01 09:45:00,21.17,21.18,21.11,21.11,982000.0,21.17,21.18,21.11,21.11,982000.0
2015-05-01 09:50:00,21.11,21.12,21.07,21.11,1786000.0,21.11,21.12,21.07,21.11,1786000.0
2015-05-01 09:55:00,21.11,21.12,20.98,20.98,1242000.0,21.11,21.12,20.98,20.98,1242000.0
2015-05-01 10:00:00,20.98,21.02,20.95,21.01,1512000.0,20.98,21.02,20.95,21.01,1512000.0
2015-05-01 10:05:00,21.01,21.02,20.93,20.94,780000.0,21.01,21.02,20.93,20.94,780000.0
2015-05-01 10:10:00,20.94,20.98,20.91,20.92,926000.0,20.94,20.98,20.91,20.92,926000.0
2015-05-01 10:15:00,20.93,20.96,20.88,20.95,1618000.0,20.93,20.96,20.88,20.95,1618000.0
2015-05-01 10:20:00,20.95,20.99,20.95,20.99,1224000.0,20.95,20.99,20.95,20.99,1224000.0
2015-05-01 10:25:00,20.98,20.99,20.95,20.96,1094000.0,20.98,20.99,20.95,20.96,1094000.0
2015-05-01 10:30:00,20.95,20.96,20.91,20.91,674000.0,20.95,20.96,20.91,20.91,674000.0
2015-05-01 10:35:00,20.91,20.91,20.88,20.9,1036000.0,20.91,20.91,20.88,20.9,1036000.0
2015-05-01 10:40:00,20.9,20.9,20.86,20.89,1990000.0,20.9,20.9,20.86,20.89,1990000.0
2015-05-01 10:45:00,20.9,20.93,20.88,20.93,540000.0,20.9,20.93,20.88,20.93,540000.0
2015-05-01 10:50:00,20.92,20.94,20.91,20.91,458000.0,20.92,20.94,20.91,20.91,458000.0
2015-05-01 10:55:00,20.91,20.91,20.86,20.9,578000.0,20.91,20.91,20.86,20.9,578000.0
2015-05-01 11:00:00,20.9,20.94,20.9,20.92,588000.0,20.9,20.94,20.9,20.92,588000.0
2015-05-01 11:05:00,20.92,20.93,20.88,20.88,520000.0,20.92,20.93,20.88,20.88,520000.0
2015-05-01 11:10:00,20.88,20.89,20.85,20.87,662000.0,20.88,20.89,20.85,20.87,662000.0
2015-05-01 11:15:00,20.87,20.88,20.84,20.86,436000.0,20.87,20.88,20.84,20.86,436000.0
2015-05-01 11:20:00,20.86,20.88,20.8,20.8,700000.0,20.86,20.88,20.8,20.8,700000.0
2015-05-01 11:25:00,20.8,20.87,20.8,20.87,874000.0,20.8,20.87,20.8,20.87,874000.0
2015-05-01 11:30:00,20.87,20.94,20.87,20.94,836000.0,20.87,20.94,20.87,20.94,836000.0
2015-05-01 11:35:00,20.93,20.98,20.93,20.95,1964000.0,20.93,20.98,20.93,20.95,1964000.0
2015-05-01 11:40:00,20.95,20.99,20.93,20.97,2326000.0,20.95,20.99,20.93,20.97,2326000.0
2015-05-01 11:45:00,20.97,20.98,20.92,20.94,1062000.0,20.97,20.98,20.92,20.94,1062000.0
2015-05-01 11:50:00,20.94,20.95,20.93,20.94,402000.0,20.94,20.95,20.93,20.94,402000.0
2015-05-01 11:55:00,20.94,21.0,20.93,20.98,404000.0,20.94,21.0,20.93,20.98,404000.0
2015-05-01 12:00:00,20.98,21.01,20.96,21.0,882000.0,20.98,21.01,20.96,21.0,882000.0
2015-05-01 12:05:00,21.01,21.01,20.96,20.96,412000.0,21.01,21.01,20.96,20.96,412000.0
2015-05-01 12:10:00,20.96,21.03,20.96,21.01,454000.0,20.96,21.03,20.96,21.01,454000.0
2015-05-01 12:15:00,21.01,21.02,20.99,21.0,346000.0,21.01,21.02,20.99,21.0,346000.0
2015-05-01 12:20:00,21.0,21.01,20.98,20.98,434000.0,21.0,21.01,20.98,20.98,434000.0
2015-05-01 12:25:00,20.98,21.0,20.98,21.0,244000.0,20.98,21.0,20.98,21.0,244000.0
2015-05-01 12:30:00,21.0,21.03,21.0,21.01,492000.0,21.0,21.03,21.0,21.01,492000.0
2015-05-01 12:35:00,21.01,21.02,20.97,21.01,400000.0,21.01,21.02,20.97,21.01,400000.0
2015-05-01 12:40:00,21.0,21.01,20.99,21.0,210000.0,21.0,21.01,20.99,21.0,210000.0
2015-05-01 12:45:00,20.99,21.02,20.99,21.01,668000.0,20.99,21.02,20.99,21.01,668000.0
2015-05-01 12:50:00,21.01,21.08,21.01,21.06,664000.0,21.01,21.08,21.01,21.06,664000.0
2015-05-01 12:55:00,21.05,21.07,21.05,21.07,526000.0,21.05,21.07,21.05,21.07,526000.0
2015-05-01 13:00:00,21.07,21.07,21.05,21.05,380000.0,21.07,21.07,21.05,21.05,380000.0
2015-05-01 13:05:00,21.05,21.06,21.03,21.03,238000.0,21.05,21.06,21.03,21.03,238000.0
2015-05-01 13:10:00,21.03,21.03,21.02,21.02,152000.0,21.03,21.03,21.02,21.02,152000.0
2015-05-01 13:15:00,21.02,21.05,21.02,21.03,330000.0,21.02,21.05,21.02,21.03,330000.0
2015-05-01 13:20:00,21.03,21.05,21.03,21.05,98000.0,21.03,21.05,21.03,21.05,98000.0
2015-05-01 13:25:00,21.04,21.04,21.03,21.03,148000.0,21.04,21.04,21.03,21.03,148000.0
2015-05-01 13:30:00,21.03,21.04,21.01,21.02,398000.0,21.03,21.04,21.01,21.02,398000.0
2015-05-01 13:35:00,21.02,21.03,20.99,21.03,390000.0,21.02,21.03,20.99,21.03,390000.0
2015-05-01 13:40:00,21.03,21.03,21.01,21.01,158000.0,21.03,21.03,21.01,21.01,158000.0
2015-05-01 13:45:00,21.01,21.03,21.0,21.03,340000.0,21.01,21.03,21.0,21.03,340000.0
2015-05-01 13:50:00,21.03,21.09,21.03,21.09,694000.0,21.03,21.09,21.03,21.09,694000.0
2015-05-01 13:55:00,21.09,21.1,21.08,21.08,762000.0,21.09,21.1,21.08,21.08,762000.0
2015-05-01 14:00:00,21.08,21.08,21.06,21.07,314000.0,21.08,21.08,21.06,21.07,314000.0
2015-05-01 14:05:00,21.06,21.08,21.06,21.07,216000.0,21.06,21.08,21.06,21.07,216000.0
2015-05-01 14:10:00,21.07,21.09,21.04,21.04,602000.0,21.07,21.09,21.04,21.04,602000.0
2015-05-01 14:15:00,21.05,21.05,21.02,21.02,722000.0,21.05,21.05,21.02,21.02,722000.0
2015-05-01 14:20:00,21.03,21.05,21.02,21.05,364000.0,21.03,21.05,21.02,21.05,364000.0
2015-05-01 14:25:00,21.05,21.05,21.04,21.05,292000.0,21.05,21.05,21.04,21.05,292000.0
2015-05-01 14:30:00,21.05,21.05,21.04,21.04,308000.0,21.05,21.05,21.04,21.04,308000.0
2015-05-01 14:35:00,21.04,21.04,21.03,21.03,222000.0,21.04,21.04,21.03,21.03,222000.0
2015-05-01 14:40:00,21.03,21.04,21.01,21.01,762000.0,21.03,21.04,21.01,21.01,762000.0
2015-05-01 14:45:00,21.01,21.07,21.01,21.06,438000.0,21.01,21.07,21.01,21.06,438000.0
2015-05-01 14:50:00,21.07,21.07,21.02,21.03,300000.0,21.07,21.07,21.02,21.03,300000.0
2015-05-01 14:55:00,21.03,21.05,21.03,21.04,120000.0,21.03,21.05,21.03,21.04,120000.0
2015-05-01 15:00:00,21.04,21.06,21.02,21.03,456000.0,21.04,21.06,21.02,21.03,456000.0
2015-05-01 15:05:00,21.03,21.04,21.02,21.04,396000.0,21.03,21.04,21.02,21.04,396000.0
2015-05-01 15:10:00,21.04,21.05,21.03,21.05,314000.0,21.04,21.05,21.03,21.05,314000.0
2015-05-01 15:15:00,21.05,21.06,21.04,21.04,436000.0,21.05,21.06,21.04,21.04,436000.0
2015-05-01 15:20:00,21.05,21.09,21.04,21.09,564000.0,21.05,21.09,21.04,21.09,564000.0
2015-05-01 15:25:00,21.09,21.11,21.08,21.11,916000.0,21.09,21.11,21.08,21.11,916000.0
2015-05-01 15:30:00,21.11,21.12,21.09,21.11,572000.0,21.11,21.12,21.09,21.11,572000.0
2015-05-01 15:35:00,21.11,21.12,21.1,21.11,436000.0,21.11,21.12,21.1,21.11,436000.0
2015-05-01 15:40:00,21.11,21.14,21.1,21.13,1126000.0,21.11,21.14,21.1,21.13,1126000.0
2015-05-01 15:45:00,21.13,21.15,21.13,21.14,594000.0,21.13,21.15,21.13,21.14,594000.0
2015-05-01 15:50:00,21.14,21.16,21.14,21.16,1422000.0,21.14,21.16,21.14,21.16,1422000.0
2015-05-01 15:55:00,21.16,21.17,21.14,21.14,1772000.0,21.16,21.17,21.14,21.14,1772000.0
2015-05-04 09:30:00,21.24,21.35,21.23,21.28,1850000.0,21.24,21.35,21.23,21.28,1850000.0
2015-05-04 09:35:00,21.28,21.41,21.25,21.41,1594000.0,21.28,21.41,21.25,21.41,1594000.0
2015-05-04 09:40:00,21.4,21.44,21.39,21.41,1040000.0,21.4,21.44,21.39,21.41,1040000.0
2015-05-04 09:45:00,21.4,21.46,21.34,21.43,1194000.0,21.4,21.46,21.34,21.43,1194000.0
2015-05-04 09:50:00,21.44,21.48,21.43,21.45,1054000.0,21.44,21.48,21.43,21.45,1054000.0
2015-05-04 09:55:00,21.45,21.49,21.4,21.46,578000.0,21.45,21.49,21.4,21.46,578000.0
2015-05-04 10:00:00,21.46,21.49,21.41,21.43,1046000.0,21.46,21.49,21.41,21.43,1046000.0
2015-05-04 10:05:00,21.42,21.43,21.37,21.38,870000.0,21.42,21.43,21.37,21.38,870000.0
2015-05-04 10:10:00,21.38,21.4,21.34,21.38,590000.0,21.38,21.4,21.34,21.38,590000.0
2015-05-04 10:15:00,21.38,21.4,21.34,21.36,548000.0,21.38,21.4,21.34,21.36,548000.0
2015-05-04 10:20:00,21.36,21.37,21.33,21.37,562000.0,21.36,21.37,21.33,21.37,562000.0
2015-05-04 10:25:00,21.36,21.39,21.35,21.36,328000.0,21.36,21.39,21.35,21.36,328000.0
2015-05-04 10:30:00,21.36,21.37,21.33,21.34,544000.0,21.36,21.37,21.33,21.34,544000.0
2015-05-04 10:35:00,21.34,21.37,21.33,21.33,354000.0,21.34,21.37,21.33,21.33,354000.0
2015-05-04 10:40:00,21.33,21.37,21.32,21.37,330000.0,21.33,21.37,21.32,21.37,330000.0
2015-05-04 10:45:00,21.36,21.37,21.33,21.33,232000.0,21.36,21.37,21.33,21.33,232000.0
2015-05-04 10:50:00,21.33,21.33,21.27,21.31,496000.0,21.33,21.33,21.27,21.31,496000.0
2015-05-04 10:55:00,21.31,21.31,21.28,21.3,342000.0,21.31,21.31,21.28,21.3,342000.0
2015-05-04 11:00:00,21.3,21.33,21.29,21.29,330000.0,21.3,21.33,21.29,21.29,330000.0
2015-05-04 11:05:00,21.29,21.29,21.26,21.28,476000.0,21.29,21.29,21.26,21.28,476000.0
2015-05-04 11:10:00,21.28,21.29,21.27,21.28,346000.0,21.28,21.29,21.27,21.28,346000.0
2015-05-04 11:15:00,21.27,21.3,21.26,21.28,346000.0,21.27,21.3,21.26,21.28,346000.0
2015-05-04 11:20:00,21.28,21.32,21.28,21.31,498000.0,21.28,21.32,21.28,21.31,498000.0
2015-05-04 11:25:00,21.32,21.33,21.3,21.31,236000.0,21.32,21.33,21.3,21.31,236000.0
2015-05-04 11:30:00,21.31,21.31,21.29,21.29,220000.0,21.31,21.31,21.29,21.29,220000.0
2015-05-04 11:35:00,21.3,21.3,21.26,21.3,310000.0,21.3,21.3,21.26,21.3,310000.0
2015-05-04 11:40:00,21.3,21.31,21.27,21.29,140000.0,21.3,21.31,21.27,21.29,140000.0
2015-05-04 11:45:00,21.29,21.29,21.27,21.28,270000.0,21.29,21.29,21.27,21.28,270000.0
2015-05-04 11:50:00,21.29,21.29,21.23,21.24,384000.0,21.29,21.29,21.23,21.24,384000.0
2015-05-04 11:55:00,21.24,21.28,21.24,21.27,222000.0,21.24,21.28,21.24,21.27,222000.0
2015-05-04 12:00:00,21.27,21.29,21.26,21.29,166000.0,21.27,21.29,21.26,21.29,166000.0
2015-05-04 12:05:00,21.29,21.32,21.28,21.3,454000.0,21.29,21.32,21.28,21.3,454000.0
2015-05-04 12:10:00,21.31,21.33,21.29,21.3,168000.0,21.31,21.33,21.29,21.3,168000.0
2015-05-04 12:15:00,21.3,21.32,21.3,21.3,112000.0,21.3,21.32,21.3,21.3,112000.0
2015-05-04 12:20:00,21.3,21.3,21.26,21.26,410000.0,21.3,21.3,21.26,21.26,410000.0
2015-05-04 12:25:00,21.27,21.29,21.26,21.29,140000.0,21.27,21.29,21.26,21.29,140000.0
2015-05-04 12:30:00,21.29,21.29,21.26,21.28,68000.0,21.29,21.29,21.26,21.28,68000.0
2015-05-04 12:35:00,21.29,21.29,21.28,21.28,342000.0,21.29,21.29,21.28,21.28,342000.0
2015-05-04 12:40:00,21.28,21.28,21.25,21.26,130000.0,21.28,21.28,21.25,21.26,130000.0
2015-05-04 12:45:00,21.26,21.26,21.2,21.21,608000.0,21.26,21.26,21.2,21.21,608000.0
2015-05-04 12:50:00,21.21,21.22,21.18,21.21,346000.0,21.21,21.22,21.18,21.21,346000.0
2015-05-04 12:55:00,21.21,21.22,21.19,21.19,200000.0,21.21,21.22,21.19,21.19,200000.0
2015-05-04 13:00:00,21.2,21.21,21.19,21.21,146000.0,21.2,21.21,21.19,21.21,146000.0
2015-05-04 13:05:00,21.2,21.2,21.12,21.15,382000.0,21.2,21.2,21.12,21.15,382000.0
2015-05-04 13:10:00,21.15,21.16,21.13,21.15,434000.0,21.15,21.16,21.13,21.15,434000.0
2015-05-04 13:15:00,21.15,21.17,21.14,21.17,204000.0,21.15,21.17,21.14,21.17,204000.0
2015-05-04 13:20:00,21.17,21.21,21.16,21.18,872000.0,21.17,21.21,21.16,21.18,872000.0
2015-05-04 13:25:00,21.17,21.2,21.16,21.17,170000.0,21.17,21.2,21.16,21.17,170000.0
2015-05-04 13:30:00,21.17,21.18,21.16,21.18,192000.0,21.17,21.18,21.16,21.18,192000.0
2015-05-04 13:35:00,21.18,21.2,21.18,21.2,140000.0,21.18,21.2,21.18,21.2,140000.0
2015-05-04 13:40:00,21.21,21.21,21.18,21.2,172000.0,21.21,21.21,21.18,21.2,172000.0
2015-05-04 13:45:00,21.19,21.19,21.18,21.18,108000.0,21.19,21.19,21.18,21.18,108000.0
2015-05-04 13:50:00,21.18,21.18,21.14,21.15,116000.0,21.18,21.18,21.14,21.15,116000.0
2015-05-04 13:55:00,21.16,21.21,21.16,21.2,214000.0,21.16,21.21,21.16,21.2,214000.0
2015-05-04 14:00:00,21.2,21.22,21.19,21.2,358000.0,21.2,21.22,21.19,21.2,358000.0
2015-05-04 14:05:00,21.19,21.22,21.18,21.22,82000.0,21.19,21.22,21.18,21.22,82000.0
2015-05-04 14:10:00,21.22,21.22,21.2,21.2,114000.0,21.22,21.22,21.2,21.2,114000.0
2015-05-04 14:15:00,21.2,21.22,21.19,21.21,130000.0,21.2,21.22,21.19,21.21,130000.0
2015-05-04 14:20:00,21.21,21.22,21.2,21.21,256000.0,21.21,21.22,21.2,21.21,256000.0
2015-05-04 14:25:00,21.21,21.25,21.21,21.24,304000.0,21.21,21.25,21.21,21.24,304000.0
2015-05-04 14:30:00,21.24,21.25,21.24,21.24,210000.0,21.24,21.25,21.24,21.24,210000.0
2015-05-04 14:35:00,21.24,21.28,21.24,21.28,390000.0,21.24,21.28,21.24,21.28,390000.0
2015-05-04 14:40:00,21.27,21.28,21.26,21.26,242000.0,21.27,21.28,21.26,21.26,242000.0
2015-05-04 14:45:00,21.26,21.26,21.24,21.25,480000.0,21.26,21.26,21.24,21.25,480000.0
2015-05-04 14:50:00,21.25,21.25,21.23,21.23,320000.0,21.25,21.25,21.23,21.23,320000.0
2015-05-04 14:55:00,21.23,21.24,21.22,21.24,194000.0,21.23,21.24,21.22,21.24,194000.0
2015-05-04 15:00:00,21.23,21.23,21.21,21.23,162000.0,21.23,21.23,21.21,21.23,162000.0
2015-05-04 15:05:00,21.23,21.23,21.21,21.21,188000.0,21.23,21.23,21.21,21.21,188000.0
2015-05-04 15:10:00,21.21,21.21,21.19,21.21,244000.0,21.21,21.21,21.19,21.21,244000.0
2015-05-04 15:15:00,21.2,21.22,21.18,21.22,258000.0,21.2,21.22,21.18,21.22,258000.0
2015-05-04 15:20:00,21.21,21.23,21.21,21.22,378000.0,21.21,21.23,21.21,21.22,378000.0
2015-05-04 15:25:00,21.22,21.22,21.2,21.21,230000.0,21.22,21.22,21.2,21.21,230000.0
2015-05-04 15:30:00,21.21,21.23,21.2,21.22,296000.0,21.21,21.23,21.2,21.22,296000.0
2015-05-04 15:35:00,21.22,21.24,21.22,21.22,190000.0,21.22,21.24,21.22,21.22,190000.0
2015-05-04 15:40:00,21.22,21.22,21.2,21.21,344000.0,21.22,21.22,21.2,21.21,344000.0
2015-05-04 15:45:00,21.21,21.21,21.2,21.2,460000.0,21.21,21.21,21.2,21.2,460000.0
2015-05-04 15:50:00,21.2,21.21,21.19,21.19,596000.0,21.2,21.21,21.19,21.19,596000.0
2015-05-04 15:55:00,21.19,21.19,21.15,21.15,1872000.0,21.19,21.19,21.15,21.15,1872000.0
2015-05-05 09:30:00,21.17,21.33,21.12,21.29,1938000.0,21.17,21.33,21.12,21.29,1938000.0
2015-05-05 09:35:00,21.28,21.38,21.26,21.29,1424000.0,21.28,21.38,21.26,21.29,1424000.0
2015-05-05 09:40:00,21.29,21.34,21.27,21.31,936000.0,21.29,21.34,21.27,21.31,936000.0
2015-05-05 09:45:00,21.31,21.35,21.22,21.25,1374000.0,21.31,21.35,21.22,21.25,1374000.0
2015-05-05 09:50:00,21.24,21.25,21.17,21.2,1144000.0,21.24,21.25,21.17,21.2,1144000.0
2015-05-05 09:55:00,21.21,21.24,21.17,21.22,706000.0,21.21,21.24,21.17,21.22,706000.0
2015-05-05 10:00:00,21.22,21.23,21.17,21.22,652000.0,21.22,21.23,21.17,21.22,652000.0
2015-05-05 10:05:00,21.22,21.25,21.18,21.25,642000.0,21.22,21.25,21.18,21.25,642000.0
2015-05-05 10:10:00,21.24,21.25,21.13,21.16,660000.0,21.24,21.25,21.13,21.16,660000.0
2015-05-05 10:15:00,21.15,21.16,21.11,21.15,882000.0,21.15,21.16,21.11,21.15,882000.0
2015-05-05 10:20:00,21.15,21.22,21.13,21.14,588000.0,21.15,21.22,21.13,21.14,588000.0
2015-05-05 10:25:00,21.15,21.24,21.14,21.23,572000.0,21.15,21.24,21.14,21.23,572000.0
2015-05-05 10:30:00,21.22,21.23,21.19,21.19,544000.0,21.22,21.23,21.19,21.19,544000.0
2015-05-05 10:35:00,21.21,21.26,21.19,21.26,1472000.0,21.21,21.26,21.19,21.26,1472000.0
2015-05-05 10:40:00,21.26,21.26,21.2,21.26,286000.0,21.26,21.26,21.2,21.26,286000.0
2015-05-05 10:45:00,21.25,21.29,21.25,21.28,444000.0,21.25,21.29,21.25,21.28,444000.0
2015-05-05 10:50:00,21.28,21.28,21.24,21.26,474000.0,21.28,21.28,21.24,21.26,474000.0
2015-05-05 10:55:00,21.27,21.29,21.26,21.28,132000.0,21.27,21.29,21.26,21.28,132000.0
2015-05-05 11:00:00,21.29,21.29,21.21,21.22,468000.0,21.29,21.29,21.21,21.22,468000.0
2015-05-05 11:05:00,21.22,21.22,21.17,21.19,634000.0,21.22,21.22,21.17,21.19,634000.0
2015-05-05 11:10:00,21.19,21.25,21.18,21.22,492000.0,21.19,21.25,21.18,21.22,492000.0
2015-05-05 11:15:00,21.22,21.24,21.2,21.21,316000.0,21.22,21.24,21.2,21.21,316000.0
2015-05-05 11:20:00,21.21,21.24,21.2,21.22,326000.0,21.21,21.24,21.2,21.22,326000.0
2015-05-05 11:25:00,21.23,21.27,21.21,21.22,1506000.0,21.23,21.27,21.21,21.22,1506000.0
2015-05-05 11:30:00,21.22,21.22,21.17,21.19,328000.0,21.22,21.22,21.17,21.19,328000.0
2015-05-05 11:35:00,21.19,21.23,21.19,21.22,244000.0,21.19,21.23,21.19,21.22,244000.0
2015-05-05 11:40:00,21.21,21.27,21.2,21.25,734000.0,21.21,21.27,21.2,21.25,734000.0
2015-05-05 11:45:00,21.26,21.26,21.22,21.24,286000.0,21.26,21.26,21.22,21.24,286000.0
2015-05-05 11:50:00,21.23,21.24,21.2,21.21,308000.0,21.23,21.24,21.2,21.21,308000.0
2015-05-05 11:55:00,21.21,21.25,21.2,21.25,272000.0,21.21,21.25,21.2,21.25,272000.0
2015-05-05 12:00:00,21.25,21.26,21.24,21.25,414000.0,21.25,21.26,21.24,21.25,414000.0
2015-05-05 12:05:00,21.24,21.26,21.23,21.24,334000.0,21.24,21.26,21.23,21.24,334000.0
2015-05-05 12:10:00,21.24,21.27,21.24,21.25,230000.0,21.24,21.27,21.24,21.25,230000.0
2015-05-05 12:15:00,21.25,21.26,21.24,21.25,374000.0,21.25,21.26,21.24,21.25,374000.0
2015-05-05 12:20:00,21.25,21.27,21.24,21.25,452000.0,21.25,21.27,21.24,21.25,452000.0
2015-05-05 12:25:00,21.26,21.29,21.25,21.28,340000.0,21.26,21.29,21.25,21.28,340000.0
2015-05-05 12:30:00,21.29,21.31,21.27,21.3,458000.0,21.29,21.31,21.27,21.3,458000.0
2015-05-05 12:35:00,21.3,21.32,21.28,21.29,476000.0,21.3,21.32,21.28,21.29,476000.0
2015-05-05 12:40:00,21.28,21.29,21.27,21.29,172000.0,21.28,21.29,21.27,21.29,172000.0
2015-05-05 12:45:00,21.29,21.33,21.29,21.32,394000.0,21.29,21.33,21.29,21.32,394000.0
2015-05-05 12:50:00,21.32,21.32,21.28,21.28,348000.0,21.32,21.32,21.28,21.28,348000.0
2015-05-05 12:55:00,21.28,21.3,21.27,21.3,280000.0,21.28,21.3,21.27,21.3,280000.0
2015-05-05 13:00:00,21.31,21.33,21.28,21.29,684000.0,21.31,21.33,21.28,21.29,684000.0
2015-05-05 13:05:00,21.3,21.31,21.28,21.28,438000.0,21.3,21.31,21.28,21.28,438000.0
2015-05-05 13:10:00,21.28,21.29,21.25,21.25,378000.0,21.28,21.29,21.25,21.25,378000.0
2015-05-05 13:15:00,21.24,21.27,21.23,21.24,296000.0,21.24,21.27,21.23,21.24,296000.0
2015-05-05 13:20:00,21.24,21.25,21.21,21.24,82000.0,21.24,21.25,21.21,21.24,82000.0
2015-05-05 13:25:00,21.25,21.26,21.23,21.24,174000.0,21.25,21.26,21.23,21.24,174000.0
2015-05-05 13:30:00,21.23,21.24,21.22,21.22,66000.0,21.23,21.24,21.22,21.22,66000.0
2015-05-05 13:35:00,21.22,21.24,21.2,21.24,104000.0,21.22,21.24,21.2,21.24,104000.0
2015-05-05 13:40:00,21.23,21.24,21.2,21.23,444000.0,21.23,21.24,21.2,21.23,444000.0
2015-05-05 13:45:00,21.23,21.23,21.21,21.22,176000.0,21.23,21.23,21.21,21.22,176000.0
2015-05-05 13:50:00,21.22,21.23,21.18,21.18,364000.0,21.22,21.23,21.18,21.18,364000.0
2015-05-05 13:55:00,21.19,21.21,21.18,21.2,160000.0,21.19,21.21,21.18,21.2,160000.0
2015-05-05 14:00:00,21.2,21.2,21.15,21.15,550000.0,21.2,21.2,21.15,21.15,550000.0
2015-05-05 14:05:00,21.15,21.17,21.15,21.17,212000.0,21.15,21.17,21.15,21.17,212000.0
2015-05-05 14:10:00,21.16,21.21,21.16,21.2,340000.0,21.16,21.21,21.16,21.2,340000.0
2015-05-05 14:15:00,21.2,21.21,21.18,21.2,128000.0,21.2,21.21,21.18,21.2,128000.0
2015-05-05 14:20:00,21.21,21.22,21.19,21.2,208000.0,21.21,21.22,21.19,21.2,208000.0
2015-05-05 14:25:00,21.21,21.21,21.16,21.17,216000.0,21.21,21.21,21.16,21.17,216000.0
2015-05-05 14:30:00,21.17,21.21,21.17,21.19,332000.0,21.17,21.21,21.17,21.19,332000.0
2015-05-05 14:35:00,21.19,21.2,21.18,21.19,222000.0,21.19,21.2,21.18,21.19,222000.0
2015-05-05 14:40:00,21.18,21.19,21.1,21.11,1174000.0,21.18,21.19,21.1,21.11,1174000.0
2015-05-05 14:45:00,21.1,21.15,21.1,21.15,406000.0,21.1,21.15,21.1,21.15,406000.0
2015-05-05 14:50:00,21.15,21.15,21.12,21.14,176000.0,21.15,21.15,21.12,21.14,176000.0
2015-05-05 14:55:00,21.14,21.22,21.14,21.21,460000.0,21.14,21.22,21.14,21.21,460000.0
2015-05-05 15:00:00,21.21,21.23,21.2,21.22,872000.0,21.21,21.23,21.2,21.22,872000.0
2015-05-05 15:05:00,21.22,21.22,21.17,21.17,376000.0,21.22,21.22,21.17,21.17,376000.0
2015-05-05 15:10:00,21.18,21.21,21.17,21.2,222000.0,21.18,21.21,21.17,21.2,222000.0
2015-05-05 15:15:00,21.21,21.22,21.2,21.21,386000.0,21.21,21.22,21.2,21.21,386000.0
2015-05-05 15:20:00,21.2,21.21,21.19,21.21,334000.0,21.2,21.21,21.19,21.21,334000.0
2015-05-05 15:25:00,21.21,21.22,21.2,21.21,706000.0,21.21,21.22,21.2,21.21,706000.0
2015-05-05 15:30:00,21.2,21.21,21.18,21.19,346000.0,21.2,21.21,21.18,21.19,346000.0
2015-05-05 15:35:00,21.19,21.19,21.17,21.19,358000.0,21.19,21.19,21.17,21.19,358000.0
2015-05-05 15:40:00,21.19,21.19,21.17,21.17,492000.0,21.19,21.19,21.17,21.17,492000.0
2015-05-05 15:45:00,21.17,21.18,21.11,21.12,804000.0,21.17,21.18,21.11,21.12,804000.0
2015-05-05 15:50:00,21.12,21.12,21.07,21.08,2026000.0,21.12,21.12,21.07,21.08,2026000.0
2015-05-05 15:55:00,21.07,21.1,21.05,21.06,4142000.0,21.07,21.1,21.05,21.06,4142000.0
2015-05-06 09:30:00,21.09,21.14,21.0,21.08,1000000.0,21.09,21.14,21.0,21.08,1000000.0
2015-05-06 09:35:00,21.06,21.12,21.03,21.09,650000.0,21.06,21.12,21.03,21.09,650000.0
2015-05-06 09:40:00,21.09,21.1,20.85,20.92,1334000.0,21.09,21.1,20.85,20.92,1334000.0
2015-05-06 09:45:00,20.92,20.95,20.87,20.88,776000.0,20.92,20.95,20.87,20.88,776000.0
2015-05-06 09:50:00,20.9,20.93,20.85,20.9,550000.0,20.9,20.93,20.85,20.9,550000.0
2015-05-06 09:55:00,20.9,20.94,20.88,20.93,650000.0,20.9,20.94,20.88,20.93,650000.0
2015-05-06 10:00:00,20.92,20.97,20.91,20.97,800000.0,20.92,20.97,20.91,20.97,800000.0
2015-05-06 10:05:00,20.97,20.99,20.89,20.91,1478000.0,20.97,20.99,20.89,20.91,1478000.0
2015-05-06 10:10:00,20.89,20.95,20.89,20.93,386000.0,20.89,20.95,20.89,20.93,386000.0
2015-05-06 10:15:00,20.93,21.0,20.92,20.99,848000.0,20.93,21.0,20.92,20.99,848000.0
2015-05-06 10:20:00,20.99,20.99,20.94,20.96,608000.0,20.99,20.99,20.94,20.96,608000.0
2015-05-06 10:25:00,20.96,21.02,20.94,21.01,664000.0,20.96,21.02,20.94,21.01,664000.0
2015-05-06 10:30:00,21.01,21.02,20.97,20.98,650000.0,21.01,21.02,20.97,20.98,650000.0
2015-05-06 10:35:00,20.97,20.97,20.91,20.95,584000.0,20.97,20.97,20.91,20.95,584000.0
2015-05-06 10:40:00,20.94,20.98,20.92,20.93,282000.0,20.94,20.98,20.92,20.93,282000.0
2015-05-06 10:45:00,20.93,21.0,20.93,20.99,256000.0,20.93,21.0,20.93,20.99,256000.0
2015-05-06 10:50:00,20.98,21.0,20.96,21.0,168000.0,20.98,21.0,20.96,21.0,168000.0
2015-05-06 10:55:00,20.99,20.99,20.95,20.98,368000.0,20.99,20.99,20.95,20.98,368000.0
2015-05-06 11:00:00,20.98,21.03,20.96,21.03,298000.0,20.98,21.03,20.96,21.03,298000.0
2015-05-06 11:05:00,21.03,21.05,20.98,21.0,458000.0,21.03,21.05,20.98,21.0,458000.0
2015-05-06 11:10:00,21.01,21.01,20.95,20.95,236000.0,21.01,21.01,20.95,20.95,236000.0
2015-05-06 11:15:00,20.96,20.99,20.95,20.96,206000.0,20.96,20.99,20.95,20.96,206000.0
2015-05-06 11:20:00,20.95,20.98,20.94,20.97,280000.0,20.95,20.98,20.94,20.97,280000.0
2015-05-06 11:25:00,20.98,21.0,20.97,20.98,400000.0,20.98,21.0,20.97,20.98,400000.0
2015-05-06 11:30:00,20.97,21.0,20.97,20.98,192000.0,20.97,21.0,20.97,20.98,192000.0
2015-05-06 11:35:00,20.98,20.98,20.95,20.98,252000.0,20.98,20.98,20.95,20.98,252000.0
2015-05-06 11:40:00,20.98,21.01,20.98,21.01,564000.0,20.98,21.01,20.98,21.01,564000.0
2015-05-06 11:45:00,21.01,21.04,21.01,21.03,336000.0,21.01,21.04,21.01,21.03,336000.0
2015-05-06 11:50:00,21.03,21.04,21.02,21.03,550000.0,21.03,21.04,21.02,21.03,550000.0
2015-05-06 11:55:00,21.02,21.04,20.98,20.99,902000.0,21.02,21.04,20.98,20.99,902000.0
2015-05-06 12:00:00,21.0,21.01,20.95,20.95,486000.0,21.0,21.01,20.95,20.95,486000.0
2015-05-06 12:05:00,20.95,20.98,20.93,20.97,354000.0,20.95,20.98,20.93,20.97,354000.0
2015-05-06 12:10:00,20.96,20.99,20.93,20.94,204000.0,20.96,20.99,20.93,20.94,204000.0
2015-05-06 12:15:00,20.95,20.98,20.93,20.98,192000.0,20.95,20.98,20.93,20.98,192000.0
2015-05-06 12:20:00,20.98,20.99,20.96,20.98,356000.0,20.98,20.99,20.96,20.98,356000.0
2015-05-06 12:25:00,20.97,20.98,20.95,20.98,162000.0,20.97,20.98,20.95,20.98,162000.0
2015-05-06 12:30:00,20.97,20.99,20.96,20.98,240000.0,20.97,20.99,20.96,20.98,240000.0
2015-05-06 12:35:00,20.99,21.0,20.97,20.98,214000.0,20.99,21.0,20.97,20.98,214000.0
2015-05-06 12:40:00,20.98,20.99,20.93,20.93,196000.0,20.98,20.99,20.93,20.93,196000.0
2015-05-06 12:45:00,20.94,20.96,20.93,20.95,146000.0,20.94,20.96,20.93,20.95,146000.0
2015-05-06 12:50:00,20.96,20.96,20.92,20.92,286000.0,20.96,20.96,20.92,20.92,286000.0
2015-05-06 12:55:00,20.92,20.97,20.92,20.97,128000.0,20.92,20.97,20.92,20.97,128000.0
2015-05-06 13:00:00,20.95,20.96,20.91,20.92,436000.0,20.95,20.96,20.91,20.92,436000.0
2015-05-06 13:05:00,20.92,20.94,20.91,20.93,168000.0,20.92,20.94,20.91,20.93,168000.0
2015-05-06 13:10:00,20.93,20.94,20.91,20.92,138000.0,20.93,20.94,20.91,20.92,138000.0
2015-05-06 13:15:00,20.92,20.97,20.92,20.96,286000.0,20.92,20.97,20.92,20.96,286000.0
2015-05-06 13:20:00,20.96,20.97,20.94,20.94,194000.0,20.96,20.97,20.94,20.94,194000.0
2015-05-06 13:25:00,20.95,20.95,20.89,20.91,374000.0,20.95,20.95,20.89,20.91,374000.0
2015-05-06 13:30:00,20.89,20.9,20.88,20.88,504000.0,20.89,20.9,20.88,20.88,504000.0
2015-05-06 13:35:00,20.89,20.89,20.86,20.88,364000.0,20.89,20.89,20.86,20.88,364000.0
2015-05-06 13:40:00,20.88,20.91,20.87,20.88,400000.0,20.88,20.91,20.87,20.88,400000.0
2015-05-06 13:45:00,20.88,20.89,20.83,20.86,566000.0,20.88,20.89,20.83,20.86,566000.0
2015-05-06 13:50:00,20.85,20.86,20.84,20.85,282000.0,20.85,20.86,20.84,20.85,282000.0
2015-05-06 13:55:00,20.85,20.87,20.85,20.87,202000.0,20.85,20.87,20.85,20.87,202000.0
2015-05-06 14:00:00,20.87,20.92,20.87,20.89,540000.0,20.87,20.92,20.87,20.89,540000.0
2015-05-06 14:05:00,20.89,20.91,20.87,20.88,270000.0,20.89,20.91,20.87,20.88,270000.0
2015-05-06 14:10:00,20.88,20.88,20.85,20.85,342000.0,20.88,20.88,20.85,20.85,342000.0
2015-05-06 14:15:00,20.85,20.89,20.84,20.89,170000.0,20.85,20.89,20.84,20.89,170000.0
2015-05-06 14:20:00,20.89,20.9,20.83,20.85,290000.0,20.89,20.9,20.83,20.85,290000.0
2015-05-06 14:25:00,20.85,20.86,20.82,20.86,422000.0,20.85,20.86,20.82,20.86,422000.0
2015-05-06 14:30:00,20.85,20.86,20.83,20.83,292000.0,20.85,20.86,20.83,20.83,292000.0
2015-05-06 14:35:00,20.83,20.83,20.78,20.79,732000.0,20.83,20.83,20.78,20.79,732000.0
2015-05-06 14:40:00,20.79,20.79,20.75,20.79,672000.0,20.79,20.79,20.75,20.79,672000.0
2015-05-06 14:45:00,20.79,20.79,20.76,20.77,902000.0,20.79,20.79,20.76,20.77,902000.0
2015-05-06 14:50:00,20.77,20.8,20.76,20.79,244000.0,20.77,20.8,20.76,20.79,244000.0
2015-05-06 14:55:00,20.78,20.81,20.76,20.8,336000.0,20.78,20.81,20.76,20.8,336000.0
2015-05-06 15:00:00,20.79,20.82,20.78,20.79,342000.0,20.79,20.82,20.78,20.79,342000.0
2015-05-06 15:05:00,20.78,20.8,20.75,20.8,400000.0,20.78,20.8,20.75,20.8,400000.0
2015-05-06 15:10:00,20.79,20.8,20.75,20.76,380000.0,20.79,20.8,20.75,20.76,380000.0
2015-05-06 15:15:00,20.76,20.76,20.73,20.74,514000.0,20.76,20.76,20.73,20.74,514000.0
2015-05-06 15:20:00,20.74,20.78,20.73,20.77,312000.0,20.74,20.78,20.73,20.77,312000.0
2015-05-06 15:25:00,20.77,20.81,20.76,20.8,606000.0,20.77,20.81,20.76,20.8,606000.0
2015-05-06 15:30:00,20.8,20.83,20.78,20.78,1266000.0,20.8,20.83,20.78,20.78,1266000.0
2015-05-06 15:35:00,20.78,20.85,20.78,20.84,636000.0,20.78,20.85,20.78,20.84,636000.0
2015-05-06 15:40:00,20.84,20.85,20.8,20.8,750000.0,20.84,20.85,20.8,20.8,750000.0
2015-05-06 15:45:00,20.81,20.87,20.8,20.86,1010000.0,20.81,20.87,20.8,20.86,1010000.0
2015-05-06 15:50:00,20.85,20.89,20.85,20.89,1646000.0,20.85,20.89,20.85,20.89,1646000.0
2015-05-06 15:55:00,20.89,20.96,20.89,20.96,3286000.0,20.89,20.96,20.89,20.96,3286000.0
2015-05-07 09:30:00,21.19,21.32,21.17,21.19,2802000.0,21.19,21.32,21.17,21.19,2802000.0
2015-05-07 09:35:00,21.19,21.35,21.19,21.34,1930000.0,21.19,21.35,21.19,21.34,1930000.0
2015-05-07 09:40:00,21.34,21.41,21.3,21.3,2386000.0,21.34,21.41,21.3,21.3,2386000.0
2015-05-07 09:45:00,21.3,21.36,21.29,21.32,976000.0,21.3,21.36,21.29,21.32,976000.0
2015-05-07 09:50:00,21.35,21.35,21.26,21.29,1650000.0,21.35,21.35,21.26,21.29,1650000.0
2015-05-07 09:55:00,21.29,21.29,21.22,21.26,1154000.0,21.29,21.29,21.22,21.26,1154000.0
2015-05-07 10:00:00,21.25,21.28,21.19,21.27,1320000.0,21.25,21.28,21.19,21.27,1320000.0
2015-05-07 10:05:00,21.25,21.33,21.23,21.27,632000.0,21.25,21.33,21.23,21.27,632000.0
2015-05-07 10:10:00,21.26,21.3,21.25,21.27,410000.0,21.26,21.3,21.25,21.27,410000.0
2015-05-07 10:15:00,21.26,21.28,21.23,21.26,310000.0,21.26,21.28,21.23,21.26,310000.0
2015-05-07 10:20:00,21.25,21.28,21.23,21.25,308000.0,21.25,21.28,21.23,21.25,308000.0
2015-05-07 10:25:00,21.25,21.28,21.18,21.21,732000.0,21.25,21.28,21.18,21.21,732000.0
2015-05-07 10:30:00,21.19,21.2,21.14,21.14,640000.0,21.19,21.2,21.14,21.14,640000.0
2015-05-07 10:35:00,21.15,21.22,21.15,21.22,540000.0,21.15,21.22,21.15,21.22,540000.0
2015-05-07 10:40:00,21.21,21.28,21.21,21.28,418000.0,21.21,21.28,21.21,21.28,418000.0
2015-05-07 10:45:00,21.28,21.32,21.26,21.27,690000.0,21.28,21.32,21.26,21.27,690000.0
2015-05-07 10:50:00,21.28,21.33,21.25,21.29,444000.0,21.28,21.33,21.25,21.29,444000.0
2015-05-07 10:55:00,21.27,21.29,21.26,21.27,196000.0,21.27,21.29,21.26,21.27,196000.0
2015-05-07 11:00:00,21.27,21.31,21.24,21.3,496000.0,21.27,21.31,21.24,21.3,496000.0
2015-05-07 11:05:00,21.3,21.3,21.26,21.27,228000.0,21.3,21.3,21.26,21.27,228000.0
2015-05-07 11:10:00,21.27,21.3,21.26,21.28,212000.0,21.27,21.3,21.26,21.28,212000.0
2015-05-07 11:15:00,21.29,21.33,21.29,21.3,860000.0,21.29,21.33,21.29,21.3,860000.0
2015-05-07 11:20:00,21.3,21.34,21.28,21.34,482000.0,21.3,21.34,21.28,21.34,482000.0
2015-05-07 11:25:00,21.34,21.37,21.33,21.34,1022000.0,21.34,21.37,21.33,21.34,1022000.0
2015-05-07 11:30:00,21.34,21.34,21.31,21.31,612000.0,21.34,21.34,21.31,21.31,612000.0
2015-05-07 11:35:00,21.31,21.33,21.3,21.32,304000.0,21.31,21.33,21.3,21.32,304000.0
2015-05-07 11:40:00,21.31,21.35,21.31,21.32,132000.0,21.31,21.35,21.31,21.32,132000.0
2015-05-07 11:45:00,21.32,21.37,21.31,21.36,498000.0,21.32,21.37,21.31,21.36,498000.0
2015-05-07 11:50:00,21.36,21.36,21.32,21.34,302000.0,21.36,21.36,21.32,21.34,302000.0
2015-05-07 11:55:00,21.34,21.34,21.29,21.29,390000.0,21.34,21.34,21.29,21.29,390000.0
2015-05-07 12:00:00,21.3,21.32,21.3,21.3,200000.0,21.3,21.32,21.3,21.3,200000.0
2015-05-07 12:05:00,21.3,21.31,21.28,21.3,298000.0,21.3,21.31,21.28,21.3,298000.0
2015-05-07 12:10:00,21.31,21.32,21.3,21.32,132000.0,21.31,21.32,21.3,21.32,132000.0
2015-05-07 12:15:00,21.32,21.37,21.32,21.37,712000.0,21.32,21.37,21.32,21.37,712000.0
2015-05-07 12:20:00,21.37,21.38,21.35,21.37,884000.0,21.37,21.38,21.35,21.37,884000.0
2015-05-07 12:25:00,21.37,21.37,21.34,21.35,158000.0,21.37,21.37,21.34,21.35,158000.0
2015-05-07 12:30:00,21.35,21.37,21.35,21.36,222000.0,21.35,21.37,21.35,21.36,222000.0
2015-05-07 12:35:00,21.37,21.37,21.33,21.34,418000.0,21.37,21.37,21.33,21.34,418000.0
2015-05-07 12:40:00,21.33,21.35,21.33,21.34,254000.0,21.33,21.35,21.33,21.34,254000.0
2015-05-07 12:45:00,21.34,21.36,21.34,21.36,190000.0,21.34,21.36,21.34,21.36,190000.0
2015-05-07 12:50:00,21.36,21.37,21.36,21.37,320000.0,21.36,21.37,21.36,21.37,320000.0
2015-05-07 12:55:00,21.36,21.38,21.35,21.37,168000.0,21.36,21.38,21.35,21.37,168000.0
2015-05-07 13:00:00,21.37,21.4,21.36,21.37,1224000.0,21.37,21.4,21.36,21.37,1224000.0
2015-05-07 13:05:00,21.37,21.38,21.35,21.35,214000.0,21.37,21.38,21.35,21.35,214000.0
2015-05-07 13:10:00,21.35,21.35,21.34,21.35,274000.0,21.35,21.35,21.34,21.35,274000.0
2015-05-07 13:15:00,21.35,21.37,21.34,21.36,226000.0,21.35,21.37,21.34,21.36,226000.0
2015-05-07 13:20:00,21.35,21.36,21.33,21.33,136000.0,21.35,21.36,21.33,21.33,136000.0
2015-05-07 13:25:00,21.34,21.35,21.31,21.33,378000.0,21.34,21.35,21.31,21.33,378000.0
2015-05-07 13:30:00,21.32,21.35,21.32,21.35,140000.0,21.32,21.35,21.32,21.35,140000.0
2015-05-07 13:35:00,21.35,21.36,21.34,21.36,102000.0,21.35,21.36,21.34,21.36,102000.0
2015-05-07 13:40:00,21.36,21.38,21.34,21.36,252000.0,21.36,21.38,21.34,21.36,252000.0
2015-05-07 13:45:00,21.35,21.37,21.34,21.35,210000.0,21.35,21.37,21.34,21.35,210000.0
2015-05-07 13:50:00,21.34,21.35,21.32,21.32,118000.0,21.34,21.35,21.32,21.32,118000.0
2015-05-07 13:55:00,21.33,21.35,21.33,21.33,140000.0,21.33,21.35,21.33,21.33,140000.0
2015-05-07 14:00:00,21.33,21.36,21.33,21.34,212000.0,21.33,21.36,21.33,21.34,212000.0
2015-05-07 14:05:00,21.34,21.37,21.33,21.37,242000.0,21.34,21.37,21.33,21.37,242000.0
2015-05-07 14:10:00,21.37,21.38,21.35,21.37,312000.0,21.37,21.38,21.35,21.37,312000.0
2015-05-07 14:15:00,21.37,21.4,21.37,21.38,454000.0,21.37,21.4,21.37,21.38,454000.0
2015-05-07 14:20:00,21.38,21.43,21.38,21.42,478000.0,21.38,21.43,21.38,21.42,478000.0
2015-05-07 14:25:00,21.42,21.42,21.39,21.39,490000.0,21.42,21.42,21.39,21.39,490000.0
2015-05-07 14:30:00,21.39,21.41,21.37,21.39,360000.0,21.39,21.41,21.37,21.39,360000.0
2015-05-07 14:35:00,21.39,21.41,21.37,21.41,284000.0,21.39,21.41,21.37,21.41,284000.0
2015-05-07 14:40:00,21.4,21.43,21.39,21.42,412000.0,21.4,21.43,21.39,21.42,412000.0
2015-05-07 14:45:00,21.42,21.43,21.39,21.4,286000.0,21.42,21.43,21.39,21.4,286000.0
2015-05-07 14:50:00,21.4,21.41,21.39,21.4,322000.0,21.4,21.41,21.39,21.4,322000.0
2015-05-07 14:55:00,21.39,21.4,21.37,21.38,478000.0,21.39,21.4,21.37,21.38,478000.0
2015-05-07 15:00:00,21.38,21.38,21.34,21.35,410000.0,21.38,21.38,21.34,21.35,410000.0
2015-05-07 15:05:00,21.35,21.37,21.34,21.36,286000.0,21.35,21.37,21.34,21.36,286000.0
2015-05-07 15:10:00,21.37,21.39,21.36,21.36,470000.0,21.37,21.39,21.36,21.36,470000.0
2015-05-07 15:15:00,21.35,21.36,21.31,21.32,544000.0,21.35,21.36,21.31,21.32,544000.0
2015-05-07 15:20:00,21.32,21.34,21.31,21.32,412000.0,21.32,21.34,21.31,21.32,412000.0
2015-05-07 15:25:00,21.33,21.33,21.3,21.32,394000.0,21.33,21.33,21.3,21.32,394000.0
2015-05-07 15:30:00,21.3,21.33,21.3,21.32,270000.0,21.3,21.33,21.3,21.32,270000.0
2015-05-07 15:35:00,21.33,21.35,21.33,21.34,630000.0,21.33,21.35,21.33,21.34,630000.0
2015-05-07 15:40:00,21.34,21.35,21.32,21.32,598000.0,21.34,21.35,21.32,21.32,598000.0
2015-05-07 15:45:00,21.32,21.37,21.31,21.36,532000.0,21.32,21.37,21.31,21.36,532000.0
2015-05-07 15:50:00,21.36,21.37,21.33,21.36,762000.0,21.36,21.37,21.33,21.36,762000.0
2015-05-07 15:55:00,21.37,21.38,21.32,21.35,2134000.0,21.37,21.38,21.32,21.35,2134000.0
2015-05-08 09:30:00,21.54,21.68,21.52,21.59,3494000.0,21.54,21.68,21.52,21.59,3494000.0
2015-05-08 09:35:00,21.59,21.67,21.56,21.57,1500000.0,21.59,21.67,21.56,21.57,1500000.0
2015-05-08 09:40:00,21.57,21.61,21.51,21.59,916000.0,21.57,21.61,21.51,21.59,916000.0
2015-05-08 09:45:00,21.59,21.61,21.55,21.59,618000.0,21.59,21.61,21.55,21.59,618000.0
2015-05-08 09:50:00,21.59,21.64,21.59,21.62,710000.0,21.59,21.64,21.59,21.62,710000.0
2015-05-08 09:55:00,21.63,21.65,21.62,21.64,718000.0,21.63,21.65,21.62,21.64,718000.0
2015-05-08 10:00:00,21.64,21.65,21.61,21.63,810000.0,21.64,21.65,21.61,21.63,810000.0
2015-05-08 10:05:00,21.62,21.64,21.6,21.61,442000.0,21.62,21.64,21.6,21.61,442000.0
2015-05-08 10:10:00,21.61,21.63,21.6,21.6,344000.0,21.61,21.63,21.6,21.6,344000.0
2015-05-08 10:15:00,21.6,21.62,21.58,21.6,488000.0,21.6,21.62,21.58,21.6,488000.0
2015-05-08 10:20:00,21.6,21.63,21.6,21.62,344000.0,21.6,21.63,21.6,21.62,344000.0
2015-05-08 10:25:00,21.62,21.64,21.61,21.62,394000.0,21.62,21.64,21.61,21.62,394000.0
2015-05-08 10:30:00,21.62,21.63,21.6,21.6,544000.0,21.62,21.63,21.6,21.6,544000.0
2015-05-08 10:35:00,21.6,21.63,21.6,21.62,484000.0,21.6,21.63,21.6,21.62,484000.0
2015-05-08 10:40:00,21.62,21.63,21.59,21.61,318000.0,21.62,21.63,21.59,21.61,318000.0
2015-05-08 10:45:00,21.62,21.65,21.61,21.64,532000.0,21.62,21.65,21.61,21.64,532000.0
2015-05-08 10:50:00,21.64,21.68,21.63,21.67,632000.0,21.64,21.68,21.63,21.67,632000.0
2015-05-08 10:55:00,21.67,21.67,21.65,21.66,604000.0,21.67,21.67,21.65,21.66,604000.0
2015-05-08 11:00:00,21.66,21.69,21.66,21.68,550000.0,21.66,21.69,21.66,21.68,550000.0
2015-05-08 11:05:00,21.67,21.7,21.67,21.69,784000.0,21.67,21.7,21.67,21.69,784000.0
2015-05-08 11:10:00,21.69,21.72,21.69,21.7,766000.0,21.69,21.72,21.69,21.7,766000.0
2015-05-08 11:15:00,21.7,21.73,21.7,21.72,670000.0,21.7,21.73,21.7,21.72,670000.0
2015-05-08 11:20:00,21.72,21.73,21.7,21.71,498000.0,21.72,21.73,21.7,21.71,498000.0
2015-05-08 11:25:00,21.71,21.72,21.7,21.71,384000.0,21.71,21.72,21.7,21.71,384000.0
2015-05-08 11:30:00,21.71,21.73,21.71,21.73,484000.0,21.71,21.73,21.71,21.73,484000.0
2015-05-08 11:35:00,21.73,21.73,21.71,21.72,536000.0,21.73,21.73,21.71,21.72,536000.0
2015-05-08 11:40:00,21.71,21.73,21.71,21.72,380000.0,21.71,21.73,21.71,21.72,380000.0
2015-05-08 11:45:00,21.72,21.73,21.71,21.72,334000.0,21.72,21.73,21.71,21.72,334000.0
2015-05-08 11:50:00,21.73,21.76,21.71,21.74,1304000.0,21.73,21.76,21.71,21.74,1304000.0
2015-05-08 11:55:00,21.74,21.76,21.73,21.75,546000.0,21.74,21.76,21.73,21.75,546000.0
2015-05-08 12:00:00,21.75,21.76,21.73,21.75,532000.0,21.75,21.76,21.73,21.75,532000.0
2015-05-08 12:05:00,21.74,21.76,21.71,21.71,482000.0,21.74,21.76,21.71,21.71,482000.0
2015-05-08 12:10:00,21.72,21.75,21.72,21.75,332000.0,21.72,21.75,21.72,21.75,332000.0
2015-05-08 12:15:00,21.75,21.75,21.73,21.75,602000.0,21.75,21.75,21.73,21.75,602000.0
2015-05-08 12:20:00,21.75,21.75,21.74,21.74,442000.0,21.75,21.75,21.74,21.74,442000.0
2015-05-08 12:25:00,21.74,21.76,21.74,21.74,586000.0,21.74,21.76,21.74,21.74,586000.0
2015-05-08 12:30:00,21.74,21.75,21.73,21.73,282000.0,21.74,21.75,21.73,21.73,282000.0
2015-05-08 12:35:00,21.73,21.76,21.73,21.75,294000.0,21.73,21.76,21.73,21.75,294000.0
2015-05-08 12:40:00,21.75,21.76,21.74,21.75,346000.0,21.75,21.76,21.74,21.75,346000.0
2015-05-08 12:45:00,21.75,21.75,21.74,21.75,200000.0,21.75,21.75,21.74,21.75,200000.0
2015-05-08 12:50:00,21.75,21.76,21.74,21.74,278000.0,21.75,21.76,21.74,21.74,278000.0
2015-05-08 12:55:00,21.74,21.74,21.71,21.71,414000.0,21.74,21.74,21.71,21.71,414000.0
2015-05-08 13:00:00,21.72,21.72,21.7,21.7,876000.0,21.72,21.72,21.7,21.7,876000.0
2015-05-08 13:05:00,21.7,21.72,21.69,21.71,480000.0,21.7,21.72,21.69,21.71,480000.0
2015-05-08 13:10:00,21.71,21.72,21.7,21.71,642000.0,21.71,21.72,21.7,21.71,642000.0
2015-05-08 13:15:00,21.71,21.72,21.7,21.72,460000.0,21.71,21.72,21.7,21.72,460000.0
2015-05-08 13:20:00,21.71,21.72,21.71,21.72,244000.0,21.71,21.72,21.71,21.72,244000.0
2015-05-08 13:25:00,21.72,21.72,21.7,21.71,202000.0,21.72,21.72,21.7,21.71,202000.0
2015-05-08 13:30:00,21.71,21.72,21.7,21.7,328000.0,21.71,21.72,21.7,21.7,328000.0
2015-05-08 13:35:00,21.71,21.72,21.7,21.71,444000.0,21.71,21.72,21.7,21.71,444000.0
2015-05-08 13:40:00,21.71,21.71,21.7,21.7,470000.0,21.71,21.71,21.7,21.7,470000.0
2015-05-08 13:45:00,21.7,21.71,21.69,21.69,206000.0,21.7,21.71,21.69,21.69,206000.0
2015-05-08 13:50:00,21.69,21.72,21.69,21.71,194000.0,21.69,21.72,21.69,21.71,194000.0
2015-05-08 13:55:00,21.71,21.72,21.69,21.7,234000.0,21.71,21.72,21.69,21.7,234000.0
2015-05-08 14:00:00,21.7,21.72,21.69,21.71,384000.0,21.7,21.72,21.69,21.71,384000.0
2015-05-08 14:05:00,21.72,21.72,21.69,21.71,220000.0,21.72,21.72,21.69,21.71,220000.0
2015-05-08 14:10:00,21.7,21.71,21.7,21.7,314000.0,21.7,21.71,21.7,21.7,314000.0
2015-05-08 14:15:00,21.7,21.71,21.69,21.69,394000.0,21.7,21.71,21.69,21.69,394000.0
2015-05-08 14:20:00,21.69,21.71,21.69,21.7,196000.0,21.69,21.71,21.69,21.7,196000.0
2015-05-08 14:25:00,21.7,21.7,21.68,21.69,434000.0,21.7,21.7,21.68,21.69,434000.0
2015-05-08 14:30:00,21.69,21.69,21.67,21.67,686000.0,21.69,21.69,21.67,21.67,686000.0
2015-05-08 14:35:00,21.67,21.68,21.67,21.67,340000.0,21.67,21.68,21.67,21.67,340000.0
2015-05-08 14:40:00,21.67,21.69,21.67,21.67,392000.0,21.67,21.69,21.67,21.67,392000.0
2015-05-08 14:45:00,21.67,21.68,21.66,21.67,530000.0,21.67,21.68,21.66,21.67,530000.0
2015-05-08 14:50:00,21.67,21.68,21.66,21.67,260000.0,21.67,21.68,21.66,21.67,260000.0
2015-05-08 14:55:00,21.67,21.67,21.66,21.67,440000.0,21.67,21.67,21.66,21.67,440000.0
2015-05-08 15:00:00,21.66,21.67,21.64,21.64,450000.0,21.66,21.67,21.64,21.64,450000.0
2015-05-08 15:05:00,21.64,21.67,21.63,21.67,458000.0,21.64,21.67,21.63,21.67,458000.0
2015-05-08 15:10:00,21.67,21.68,21.67,21.68,394000.0,21.67,21.68,21.67,21.68,394000.0
2015-05-08 15:15:00,21.68,21.69,21.67,21.67,336000.0,21.68,21.69,21.67,21.67,336000.0
2015-05-08 15:20:00,21.67,21.7,21.67,21.69,564000.0,21.67,21.7,21.67,21.69,564000.0
2015-05-08 15:25:00,21.69,21.7,21.68,21.7,356000.0,21.69,21.7,21.68,21.7,356000.0
2015-05-08 15:30:00,21.7,21.73,21.7,21.72,846000.0,21.7,21.73,21.7,21.72,846000.0
2015-05-08 15:35:00,21.72,21.72,21.68,21.68,870000.0,21.72,21.72,21.68,21.68,870000.0
2015-05-08 15:40:00,21.68,21.69,21.67,21.67,852000.0,21.68,21.69,21.67,21.67,852000.0
2015-05-08 15:45:00,21.67,21.72,21.67,21.71,902000.0,21.67,21.72,21.67,21.71,902000.0
2015-05-08 15:50:00,21.71,21.72,21.68,21.72,856000.0,21.71,21.72,21.68,21.72,856000.0
2015-05-08 15:55:00,21.72,21.72,21.67,21.68,2446000.0,21.72,21.72,21.67,21.68,2446000.0
2015-05-11 09:30:00,21.63,21.8,21.57,21.8,1920000.0,21.63,21.8,21.57,21.8,1920000.0
2015-05-11 09:35:00,21.79,21.85,21.77,21.82,1620000.0,21.79,21.85,21.77,21.82,1620000.0
2015-05-11 09:40:00,21.82,21.92,21.78,21.9,1866000.0,21.82,21.92,21.78,21.9,1866000.0
2015-05-11 09:45:00,21.91,21.95,21.89,21.92,1596000.0,21.91,21.95,21.89,21.92,1596000.0
2015-05-11 09:50:00,21.92,21.93,21.81,21.84,1608000.0,21.92,21.93,21.81,21.84,1608000.0
2015-05-11 09:55:00,21.84,21.87,21.83,21.86,576000.0,21.84,21.87,21.83,21.86,576000.0
2015-05-11 10:00:00,21.85,21.86,21.79,21.79,826000.0,21.85,21.86,21.79,21.79,826000.0
2015-05-11 10:05:00,21.81,21.83,21.72,21.75,1306000.0,21.81,21.83,21.72,21.75,1306000.0
2015-05-11 10:10:00,21.75,21.78,21.73,21.78,522000.0,21.75,21.78,21.73,21.78,522000.0
2015-05-11 10:15:00,21.77,21.79,21.73,21.74,444000.0,21.77,21.79,21.73,21.74,444000.0
2015-05-11 10:20:00,21.76,21.78,21.73,21.78,672000.0,21.76,21.78,21.73,21.78,672000.0
2015-05-11 10:25:00,21.77,21.84,21.77,21.78,840000.0,21.77,21.84,21.77,21.78,840000.0
2015-05-11 10:30:00,21.78,21.78,21.68,21.7,908000.0,21.78,21.78,21.68,21.7,908000.0
2015-05-11 10:35:00,21.71,21.72,21.68,21.7,554000.0,21.71,21.72,21.68,21.7,554000.0
2015-05-11 10:40:00,21.69,21.71,21.67,21.69,520000.0,21.69,21.71,21.67,21.69,520000.0
2015-05-11 10:45:00,21.69,21.71,21.66,21.69,690000.0,21.69,21.71,21.66,21.69,690000.0
2015-05-11 10:50:00,21.7,21.7,21.63,21.63,558000.0,21.7,21.7,21.63,21.63,558000.0
2015-05-11 10:55:00,21.63,21.65,21.63,21.65,648000.0,21.63,21.65,21.63,21.65,648000.0
2015-05-11 11:00:00,21.66,21.68,21.65,21.68,980000.0,21.66,21.68,21.65,21.68,980000.0
2015-05-11 11:05:00,21.68,21.71,21.68,21.71,400000.0,21.68,21.71,21.68,21.71,400000.0
2015-05-11 11:10:00,21.71,21.75,21.71,21.75,372000.0,21.71,21.75,21.71,21.75,372000.0
2015-05-11 11:15:00,21.75,21.76,21.72,21.75,286000.0,21.75,21.76,21.72,21.75,286000.0
2015-05-11 11:20:00,21.76,21.76,21.72,21.72,126000.0,21.76,21.76,21.72,21.72,126000.0
2015-05-11 11:25:00,21.72,21.75,21.72,21.74,234000.0,21.72,21.75,21.72,21.74,234000.0
2015-05-11 11:30:00,21.73,21.74,21.71,21.72,136000.0,21.73,21.74,21.71,21.72,136000.0
2015-05-11 11:35:00,21.72,21.72,21.68,21.71,302000.0,21.72,21.72,21.68,21.71,302000.0
2015-05-11 11:40:00,21.71,21.73,21.7,21.7,334000.0,21.71,21.73,21.7,21.7,334000.0
2015-05-11 11:45:00,21.71,21.72,21.7,21.71,126000.0,21.71,21.72,21.7,21.71,126000.0
2015-05-11 11:50:00,21.71,21.73,21.7,21.73,148000.0,21.71,21.73,21.7,21.73,148000.0
2015-05-11 11:55:00,21.73,21.73,21.72,21.73,248000.0,21.73,21.73,21.72,21.73,248000.0
2015-05-11 12:00:00,21.73,21.73,21.7,21.71,310000.0,21.73,21.73,21.7,21.71,310000.0
2015-05-11 12:05:00,21.7,21.71,21.68,21.69,238000.0,21.7,21.71,21.68,21.69,238000.0
2015-05-11 12:10:00,21.68,21.68,21.65,21.66,122000.0,21.68,21.68,21.65,21.66,122000.0
2015-05-11 12:15:00,21.66,21.69,21.66,21.67,146000.0,21.66,21.69,21.66,21.67,146000.0
2015-05-11 12:20:00,21.68,21.68,21.66,21.67,128000.0,21.68,21.68,21.66,21.67,128000.0
2015-05-11 12:25:00,21.68,21.69,21.68,21.68,68000.0,21.68,21.69,21.68,21.68,68000.0
2015-05-11 12:30:00,21.68,21.69,21.67,21.69,150000.0,21.68,21.69,21.67,21.69,150000.0
2015-05-11 12:35:00,21.69,21.73,21.69,21.72,322000.0,21.69,21.73,21.69,21.72,322000.0
2015-05-11 12:40:00,21.72,21.72,21.69,21.69,106000.0,21.72,21.72,21.69,21.69,106000.0
2015-05-11 12:45:00,21.69,21.7,21.67,21.68,250000.0,21.69,21.7,21.67,21.68,250000.0
2015-05-11 12:50:00,21.68,21.72,21.67,21.72,284000.0,21.68,21.72,21.67,21.72,284000.0
2015-05-11 12:55:00,21.71,21.75,21.71,21.72,194000.0,21.71,21.75,21.71,21.72,194000.0
2015-05-11 13:00:00,21.74,21.74,21.71,21.73,62000.0,21.74,21.74,21.71,21.73,62000.0
2015-05-11 13:05:00,21.72,21.74,21.71,21.73,240000.0,21.72,21.74,21.71,21.73,240000.0
2015-05-11 13:10:00,21.73,21.74,21.73,21.73,108000.0,21.73,21.74,21.73,21.73,108000.0
2015-05-11 13:15:00,21.72,21.73,21.71,21.72,140000.0,21.72,21.73,21.71,21.72,140000.0
2015-05-11 13:20:00,21.72,21.73,21.71,21.72,150000.0,21.72,21.73,21.71,21.72,150000.0
2015-05-11 13:25:00,21.72,21.72,21.71,21.72,386000.0,21.72,21.72,21.71,21.72,386000.0
2015-05-11 13:30:00,21.72,21.73,21.72,21.73,432000.0,21.72,21.73,21.72,21.73,432000.0
2015-05-11 13:35:00,21.73,21.75,21.72,21.74,250000.0,21.73,21.75,21.72,21.74,250000.0
2015-05-11 13:40:00,21.74,21.74,21.72,21.72,96000.0,21.74,21.74,21.72,21.72,96000.0
2015-05-11 13:45:00,21.72,21.73,21.71,21.71,486000.0,21.72,21.73,21.71,21.71,486000.0
2015-05-11 13:50:00,21.71,21.72,21.71,21.71,152000.0,21.71,21.72,21.71,21.71,152000.0
2015-05-11 13:55:00,21.71,21.72,21.69,21.7,230000.0,21.71,21.72,21.69,21.7,230000.0
2015-05-11 14:00:00,21.7,21.73,21.7,21.72,132000.0,21.7,21.73,21.7,21.72,132000.0
2015-05-11 14:05:00,21.73,21.73,21.69,21.69,228000.0,21.73,21.73,21.69,21.69,228000.0
2015-05-11 14:10:00,21.68,21.71,21.68,21.7,186000.0,21.68,21.71,21.68,21.7,186000.0
2015-05-11 14:15:00,21.69,21.7,21.68,21.69,312000.0,21.69,21.7,21.68,21.69,312000.0
2015-05-11 14:20:00,21.7,21.72,21.69,21.71,342000.0,21.7,21.72,21.69,21.71,342000.0
2015-05-11 14:25:00,21.71,21.72,21.69,21.69,332000.0,21.71,21.72,21.69,21.69,332000.0
2015-05-11 14:30:00,21.69,21.71,21.69,21.7,238000.0,21.69,21.71,21.69,21.7,238000.0
2015-05-11 14:35:00,21.7,21.7,21.68,21.7,228000.0,21.7,21.7,21.68,21.7,228000.0
2015-05-11 14:40:00,21.7,21.74,21.7,21.74,236000.0,21.7,21.74,21.7,21.74,236000.0
2015-05-11 14:45:00,21.74,21.75,21.74,21.75,240000.0,21.74,21.75,21.74,21.75,240000.0
2015-05-11 14:50:00,21.74,21.76,21.73,21.73,822000.0,21.74,21.76,21.73,21.73,822000.0
2015-05-11 14:55:00,21.73,21.73,21.68,21.68,338000.0,21.73,21.73,21.68,21.68,338000.0
2015-05-11 15:00:00,21.68,21.68,21.65,21.67,296000.0,21.68,21.68,21.65,21.67,296000.0
2015-05-11 15:05:00,21.67,21.69,21.65,21.69,262000.0,21.67,21.69,21.65,21.69,262000.0
2015-05-11 15:10:00,21.69,21.7,21.68,21.7,332000.0,21.69,21.7,21.68,21.7,332000.0
2015-05-11 15:15:00,21.7,21.73,21.69,21.73,466000.0,21.7,21.73,21.69,21.73,466000.0
2015-05-11 15:20:00,21.73,21.75,21.72,21.73,640000.0,21.73,21.75,21.72,21.73,640000.0
2015-05-11 15:25:00,21.74,21.74,21.71,21.71,282000.0,21.74,21.74,21.71,21.71,282000.0
2015-05-11 15:30:00,21.71,21.72,21.69,21.7,238000.0,21.71,21.72,21.69,21.7,238000.0
2015-05-11 15:35:00,21.7,21.7,21.69,21.7,222000.0,21.7,21.7,21.69,21.7,222000.0
2015-05-11 15:40:00,21.7,21.72,21.7,21.72,214000.0,21.7,21.72,21.7,21.72,214000.0
2015-05-11 15:45:00,21.72,21.72,21.66,21.67,632000.0,21.72,21.72,21.66,21.67,632000.0
2015-05-11 15:50:00,21.66,21.67,21.65,21.67,536000.0,21.66,21.67,21.65,21.67,536000.0
2015-05-11 15:55:00,21.66,21.67,21.64,21.64,1176000.0,21.66,21.67,21.64,21.64,1176000.0
2015-05-12 09:30:00,21.55,21.55,21.45,21.51,2346000.0,21.55,21.55,21.45,21.51,2346000.0
2015-05-12 09:35:00,21.53,21.53,21.45,21.46,618000.0,21.53,21.53,21.45,21.46,618000.0
2015-05-12 09:40:00,21.45,21.45,21.38,21.39,1656000.0,21.45,21.45,21.38,21.39,1656000.0
2015-05-12 09:45:00,21.38,21.44,21.34,21.41,1420000.0,21.38,21.44,21.34,21.41,1420000.0
2015-05-12 09:50:00,21.4,21.52,21.4,21.48,686000.0,21.4,21.52,21.4,21.48,686000.0
2015-05-12 09:55:00,21.47,21.5,21.41,21.43,428000.0,21.47,21.5,21.41,21.43,428000.0
2015-05-12 10:00:00,21.43,21.43,21.38,21.4,912000.0,21.43,21.43,21.38,21.4,912000.0
2015-05-12 10:05:00,21.41,21.49,21.4,21.48,528000.0,21.41,21.49,21.4,21.48,528000.0
2015-05-12 10:10:00,21.48,21.49,21.42,21.45,598000.0,21.48,21.49,21.42,21.45,598000.0
2015-05-12 10:15:00,21.43,21.45,21.41,21.41,938000.0,21.43,21.45,21.41,21.41,938000.0
2015-05-12 10:20:00,21.41,21.44,21.39,21.4,502000.0,21.41,21.44,21.39,21.4,502000.0
2015-05-12 10:25:00,21.41,21.44,21.4,21.41,322000.0,21.41,21.44,21.4,21.41,322000.0
2015-05-12 10:30:00,21.43,21.48,21.41,21.46,376000.0,21.43,21.48,21.41,21.46,376000.0
2015-05-12 10:35:00,21.46,21.52,21.45,21.51,490000.0,21.46,21.52,21.45,21.51,490000.0
2015-05-12 10:40:00,21.51,21.56,21.51,21.52,754000.0,21.51,21.56,21.51,21.52,754000.0
2015-05-12 10:45:00,21.53,21.6,21.53,21.57,530000.0,21.53,21.6,21.53,21.57,530000.0
2015-05-12 10:50:00,21.56,21.57,21.55,21.57,210000.0,21.56,21.57,21.55,21.57,210000.0
2015-05-12 10:55:00,21.56,21.58,21.52,21.54,258000.0,21.56,21.58,21.52,21.54,258000.0
2015-05-12 11:00:00,21.53,21.62,21.53,21.62,526000.0,21.53,21.62,21.53,21.62,526000.0
2015-05-12 11:05:00,21.61,21.66,21.61,21.62,1278000.0,21.61,21.66,21.61,21.62,1278000.0
2015-05-12 11:10:00,21.62,21.64,21.6,21.6,456000.0,21.62,21.64,21.6,21.6,456000.0
2015-05-12 11:15:00,21.61,21.61,21.57,21.6,432000.0,21.61,21.61,21.57,21.6,432000.0
2015-05-12 11:20:00,21.6,21.63,21.6,21.62,216000.0,21.6,21.63,21.6,21.62,216000.0
2015-05-12 11:25:00,21.6,21.6,21.56,21.56,202000.0,21.6,21.6,21.56,21.56,202000.0
2015-05-12 11:30:00,21.57,21.59,21.56,21.58,106000.0,21.57,21.59,21.56,21.58,106000.0
2015-05-12 11:35:00,21.58,21.58,21.54,21.56,112000.0,21.58,21.58,21.54,21.56,112000.0
2015-05-12 11:40:00,21.56,21.57,21.54,21.57,108000.0,21.56,21.57,21.54,21.57,108000.0
2015-05-12 11:45:00,21.56,21.6,21.56,21.59,248000.0,21.56,21.6,21.56,21.59,248000.0
2015-05-12 11:50:00,21.59,21.59,21.55,21.57,84000.0,21.59,21.59,21.55,21.57,84000.0
2015-05-12 11:55:00,21.58,21.58,21.55,21.55,84000.0,21.58,21.58,21.55,21.55,84000.0
2015-05-12 12:00:00,21.55,21.56,21.53,21.53,140000.0,21.55,21.56,21.53,21.53,140000.0
2015-05-12 12:05:00,21.54,21.54,21.51,21.51,68000.0,21.54,21.54,21.51,21.51,68000.0
2015-05-12 12:10:00,21.51,21.54,21.5,21.54,200000.0,21.51,21.54,21.5,21.54,200000.0
2015-05-12 12:15:00,21.54,21.57,21.53,21.55,180000.0,21.54,21.57,21.53,21.55,180000.0
2015-05-12 12:20:00,21.55,21.57,21.54,21.56,94000.0,21.55,21.57,21.54,21.56,94000.0
2015-05-12 12:25:00,21.57,21.6,21.57,21.6,344000.0,21.57,21.6,21.57,21.6,344000.0
2015-05-12 12:30:00,21.59,21.6,21.57,21.58,110000.0,21.59,21.6,21.57,21.58,110000.0
2015-05-12 12:35:00,21.59,21.63,21.59,21.62,118000.0,21.59,21.63,21.59,21.62,118000.0
2015-05-12 12:40:00,21.62,21.64,21.61,21.61,82000.0,21.62,21.64,21.61,21.61,82000.0
2015-05-12 12:45:00,21.61,21.61,21.58,21.59,240000.0,21.61,21.61,21.58,21.59,240000.0
2015-05-12 12:50:00,21.6,21.62,21.59,21.61,382000.0,21.6,21.62,21.59,21.61,382000.0
2015-05-12 12:55:00,21.61,21.62,21.59,21.59,356000.0,21.61,21.62,21.59,21.59,356000.0
2015-05-12 13:00:00,21.6,21.6,21.56,21.57,166000.0,21.6,21.6,21.56,21.57,166000.0
2015-05-12 13:05:00,21.57,21.62,21.55,21.62,256000.0,21.57,21.62,21.55,21.62,256000.0
2015-05-12 13:10:00,21.62,21.66,21.62,21.63,564000.0,21.62,21.66,21.62,21.63,564000.0
2015-05-12 13:15:00,21.64,21.65,21.61,21.61,186000.0,21.64,21.65,21.61,21.61,186000.0
2015-05-12 13:20:00,21.61,21.65,21.61,21.63,210000.0,21.61,21.65,21.61,21.63,210000.0
2015-05-12 13:25:00,21.63,21.65,21.63,21.63,200000.0,21.63,21.65,21.63,21.63,200000.0
2015-05-12 13:30:00,21.62,21.66,21.62,21.64,276000.0,21.62,21.66,21.62,21.64,276000.0
2015-05-12 13:35:00,21.64,21.65,21.62,21.63,74000.0,21.64,21.65,21.62,21.63,74000.0
2015-05-12 13:40:00,21.62,21.62,21.59,21.59,326000.0,21.62,21.62,21.59,21.59,326000.0
2015-05-12 13:45:00,21.59,21.61,21.59,21.6,122000.0,21.59,21.61,21.59,21.6,122000.0
2015-05-12 13:50:00,21.59,21.6,21.57,21.57,186000.0,21.59,21.6,21.57,21.57,186000.0
2015-05-12 13:55:00,21.58,21.6,21.58,21.59,100000.0,21.58,21.6,21.58,21.59,100000.0
2015-05-12 14:00:00,21.58,21.59,21.56,21.57,392000.0,21.58,21.59,21.56,21.57,392000.0
2015-05-12 14:05:00,21.57,21.59,21.57,21.58,94000.0,21.57,21.59,21.57,21.58,94000.0
2015-05-12 14:10:00,21.58,21.58,21.55,21.55,410000.0,21.58,21.58,21.55,21.55,410000.0
2015-05-12 14:15:00,21.55,21.56,21.53,21.54,280000.0,21.55,21.56,21.53,21.54,280000.0
2015-05-12 14:20:00,21.54,21.57,21.54,21.56,142000.0,21.54,21.57,21.54,21.56,142000.0
2015-05-12 14:25:00,21.55,21.59,21.55,21.59,128000.0,21.55,21.59,21.55,21.59,128000.0
2015-05-12 14:30:00,21.58,21.61,21.58,21.6,142000.0,21.58,21.61,21.58,21.6,142000.0
2015-05-12 14:35:00,21.59,21.63,21.59,21.62,238000.0,21.59,21.63,21.59,21.62,238000.0
2015-05-12 14:40:00,21.62,21.63,21.59,21.6,352000.0,21.62,21.63,21.59,21.6,352000.0
2015-05-12 14:45:00,21.6,21.6,21.59,21.59,68000.0,21.6,21.6,21.59,21.59,68000.0
2015-05-12 14:50:00,21.59,21.6,21.57,21.58,96000.0,21.59,21.6,21.57,21.58,96000.0
2015-05-12 14:55:00,21.58,21.58,21.54,21.56,394000.0,21.58,21.58,21.54,21.56,394000.0
2015-05-12 15:00:00,21.55,21.59,21.55,21.57,268000.0,21.55,21.59,21.55,21.57,268000.0
2015-05-12 15:05:00,21.56,21.58,21.55,21.57,430000.0,21.56,21.58,21.55,21.57,430000.0
2015-05-12 15:10:00,21.57,21.58,21.56,21.57,236000.0,21.57,21.58,21.56,21.57,236000.0
2015-05-12 15:15:00,21.57,21.57,21.54,21.55,336000.0,21.57,21.57,21.54,21.55,336000.0
2015-05-12 15:20:00,21.55,21.57,21.55,21.57,138000.0,21.55,21.57,21.55,21.57,138000.0
2015-05-12 15:25:00,21.57,21.57,21.54,21.57,186000.0,21.57,21.57,21.54,21.57,186000.0
2015-05-12 15:30:00,21.57,21.57,21.54,21.54,228000.0,21.57,21.57,21.54,21.54,228000.0
2015-05-12 15:35:00,21.54,21.56,21.53,21.55,480000.0,21.54,21.56,21.53,21.55,480000.0
2015-05-12 15:40:00,21.55,21.56,21.53,21.55,266000.0,21.55,21.56,21.53,21.55,266000.0
2015-05-12 15:45:00,21.55,21.56,21.54,21.56,286000.0,21.55,21.56,21.54,21.56,286000.0
2015-05-12 15:50:00,21.56,21.57,21.54,21.57,600000.0,21.56,21.57,21.54,21.57,600000.0
2015-05-12 15:55:00,21.57,21.57,21.54,21.55,868000.0,21.57,21.57,21.54,21.55,868000.0
2015-05-13 09:30:00,21.5,21.6,21.48,21.58,1700000.0,21.5,21.6,21.48,21.58,1700000.0
2015-05-13 09:35:00,21.59,21.68,21.56,21.61,498000.0,21.59,21.68,21.56,21.61,498000.0
2015-05-13 09:40:00,21.61,21.65,21.58,21.64,426000.0,21.61,21.65,21.58,21.64,426000.0
2015-05-13 09:45:00,21.63,21.65,21.62,21.62,458000.0,21.63,21.65,21.62,21.62,458000.0
2015-05-13 09:50:00,21.63,21.63,21.58,21.58,672000.0,21.63,21.63,21.58,21.58,672000.0
2015-05-13 09:55:00,21.58,21.61,21.52,21.56,822000.0,21.58,21.61,21.52,21.56,822000.0
2015-05-13 10:00:00,21.58,21.59,21.55,21.58,384000.0,21.58,21.59,21.55,21.58,384000.0
2015-05-13 10:05:00,21.58,21.61,21.57,21.59,332000.0,21.58,21.61,21.57,21.59,332000.0
2015-05-13 10:10:00,21.59,21.62,21.58,21.59,340000.0,21.59,21.62,21.58,21.59,340000.0
2015-05-13 10:15:00,21.6,21.6,21.54,21.54,366000.0,21.6,21.6,21.54,21.54,366000.0
2015-05-13 10:20:00,21.54,21.56,21.53,21.56,456000.0,21.54,21.56,21.53,21.56,456000.0
2015-05-13 10:25:00,21.56,21.56,21.53,21.53,206000.0,21.56,21.56,21.53,21.53,206000.0
2015-05-13 10:30:00,21.53,21.54,21.49,21.49,518000.0,21.53,21.54,21.49,21.49,518000.0
2015-05-13 10:35:00,21.49,21.52,21.45,21.46,728000.0,21.49,21.52,21.45,21.46,728000.0
2015-05-13 10:40:00,21.46,21.5,21.44,21.47,744000.0,21.46,21.5,21.44,21.47,744000.0
2015-05-13 10:45:00,21.46,21.49,21.43,21.48,552000.0,21.46,21.49,21.43,21.48,552000.0
2015-05-13 10:50:00,21.48,21.51,21.45,21.49,222000.0,21.48,21.51,21.45,21.49,222000.0
2015-05-13 10:55:00,21.5,21.5,21.46,21.46,172000.0,21.5,21.5,21.46,21.46,172000.0
2015-05-13 11:00:00,21.46,21.46,21.42,21.44,870000.0,21.46,21.46,21.42,21.44,870000.0
2015-05-13 11:05:00,21.44,21.45,21.42,21.44,272000.0,21.44,21.45,21.42,21.44,272000.0
2015-05-13 11:10:00,21.44,21.47,21.43,21.44,252000.0,21.44,21.47,21.43,21.44,252000.0
2015-05-13 11:15:00,21.44,21.48,21.43,21.48,170000.0,21.44,21.48,21.43,21.48,170000.0
2015-05-13 11:20:00,21.47,21.47,21.44,21.47,120000.0,21.47,21.47,21.44,21.47,120000.0
2015-05-13 11:25:00,21.46,21.47,21.44,21.46,330000.0,21.46,21.47,21.44,21.46,330000.0
2015-05-13 11:30:00,21.45,21.46,21.43,21.46,224000.0,21.45,21.46,21.43,21.46,224000.0
2015-05-13 11:35:00,21.46,21.48,21.45,21.47,140000.0,21.46,21.48,21.45,21.47,140000.0
2015-05-13 11:40:00,21.47,21.49,21.46,21.48,192000.0,21.47,21.49,21.46,21.48,192000.0
2015-05-13 11:45:00,21.48,21.49,21.47,21.47,116000.0,21.48,21.49,21.47,21.47,116000.0
2015-05-13 11:50:00,21.47,21.47,21.45,21.46,220000.0,21.47,21.47,21.45,21.46,220000.0
2015-05-13 11:55:00,21.46,21.48,21.46,21.48,128000.0,21.46,21.48,21.46,21.48,128000.0
2015-05-13 12:00:00,21.49,21.5,21.48,21.49,344000.0,21.49,21.5,21.48,21.49,344000.0
2015-05-13 12:05:00,21.49,21.49,21.46,21.47,206000.0,21.49,21.49,21.46,21.47,206000.0
2015-05-13 12:10:00,21.46,21.49,21.46,21.48,122000.0,21.46,21.49,21.46,21.48,122000.0
2015-05-13 12:15:00,21.47,21.48,21.47,21.47,74000.0,21.47,21.48,21.47,21.47,74000.0
2015-05-13 12:20:00,21.48,21.48,21.44,21.45,220000.0,21.48,21.48,21.44,21.45,220000.0
2015-05-13 12:25:00,21.45,21.46,21.43,21.45,254000.0,21.45,21.46,21.43,21.45,254000.0
2015-05-13 12:30:00,21.44,21.45,21.43,21.44,296000.0,21.44,21.45,21.43,21.44,296000.0
2015-05-13 12:35:00,21.44,21.47,21.43,21.46,114000.0,21.44,21.47,21.43,21.46,114000.0
2015-05-13 12:40:00,21.46,21.47,21.45,21.45,106000.0,21.46,21.47,21.45,21.45,106000.0
2015-05-13 12:45:00,21.45,21.46,21.45,21.45,124000.0,21.45,21.46,21.45,21.45,124000.0
2015-05-13 12:50:00,21.45,21.46,21.43,21.45,246000.0,21.45,21.46,21.43,21.45,246000.0
2015-05-13 12:55:00,21.44,21.45,21.43,21.44,314000.0,21.44,21.45,21.43,21.44,314000.0
2015-05-13 13:00:00,21.44,21.46,21.43,21.45,348000.0,21.44,21.46,21.43,21.45,348000.0
2015-05-13 13:05:00,21.45,21.46,21.44,21.45,388000.0,21.45,21.46,21.44,21.45,388000.0
2015-05-13 13:10:00,21.45,21.47,21.45,21.45,470000.0,21.45,21.47,21.45,21.45,470000.0
2015-05-13 13:15:00,21.44,21.45,21.44,21.44,90000.0,21.44,21.45,21.44,21.44,90000.0
2015-05-13 13:20:00,21.44,21.44,21.36,21.38,2532000.0,21.44,21.44,21.36,21.38,2532000.0
2015-05-13 13:25:00,21.38,21.44,21.38,21.43,546000.0,21.38,21.44,21.38,21.43,546000.0
2015-05-13 13:30:00,21.43,21.45,21.41,21.43,474000.0,21.43,21.45,21.41,21.43,474000.0
2015-05-13 13:35:00,21.43,21.43,21.39,21.4,452000.0,21.43,21.43,21.39,21.4,452000.0
2015-05-13 13:40:00,21.4,21.44,21.4,21.42,186000.0,21.4,21.44,21.4,21.42,186000.0
2015-05-13 13:45:00,21.42,21.42,21.41,21.41,90000.0,21.42,21.42,21.41,21.41,90000.0
2015-05-13 13:50:00,21.41,21.41,21.38,21.38,230000.0,21.41,21.41,21.38,21.38,230000.0
2015-05-13 13:55:00,21.38,21.39,21.37,21.39,322000.0,21.38,21.39,21.37,21.39,322000.0
2015-05-13 14:00:00,21.39,21.4,21.38,21.4,126000.0,21.39,21.4,21.38,21.4,126000.0
2015-05-13 14:05:00,21.4,21.4,21.34,21.35,556000.0,21.4,21.4,21.34,21.35,556000.0
2015-05-13 14:10:00,21.34,21.34,21.31,21.34,712000.0,21.34,21.34,21.31,21.34,712000.0
2015-05-13 14:15:00,21.34,21.35,21.3,21.31,390000.0,21.34,21.35,21.3,21.31,390000.0
2015-05-13 14:20:00,21.31,21.32,21.3,21.31,140000.0,21.31,21.32,21.3,21.31,140000.0
2015-05-13 14:25:00,21.31,21.33,21.3,21.32,454000.0,21.31,21.33,21.3,21.32,454000.0
2015-05-13 14:30:00,21.31,21.32,21.3,21.31,176000.0,21.31,21.32,21.3,21.31,176000.0
2015-05-13 14:35:00,21.31,21.32,21.3,21.31,258000.0,21.31,21.32,21.3,21.31,258000.0
2015-05-13 14:40:00,21.31,21.34,21.3,21.34,364000.0,21.31,21.34,21.3,21.34,364000.0
2015-05-13 14:45:00,21.34,21.35,21.32,21.33,326000.0,21.34,21.35,21.32,21.33,326000.0
2015-05-13 14:50:00,21.34,21.35,21.32,21.33,180000.0,21.34,21.35,21.32,21.33,180000.0
2015-05-13 14:55:00,21.33,21.33,21.32,21.32,134000.0,21.33,21.33,21.32,21.32,134000.0
2015-05-13 15:00:00,21.32,21.33,21.31,21.31,258000.0,21.32,21.33,21.31,21.31,258000.0
2015-05-13 15:05:00,21.31,21.32,21.31,21.32,228000.0,21.31,21.32,21.31,21.32,228000.0
2015-05-13 15:10:00,21.32,21.33,21.31,21.32,324000.0,21.32,21.33,21.31,21.32,324000.0
2015-05-13 15:15:00,21.32,21.34,21.32,21.33,234000.0,21.32,21.34,21.32,21.33,234000.0
2015-05-13 15:20:00,21.32,21.34,21.31,21.33,414000.0,21.32,21.34,21.31,21.33,414000.0
2015-05-13 15:25:00,21.32,21.34,21.3,21.31,336000.0,21.32,21.34,21.3,21.31,336000.0
2015-05-13 15:30:00,21.3,21.31,21.29,21.31,408000.0,21.3,21.31,21.29,21.31,408000.0
2015-05-13 15:35:00,21.3,21.32,21.29,21.3,492000.0,21.3,21.32,21.29,21.3,492000.0
2015-05-13 15:40:00,21.3,21.37,21.3,21.35,448000.0,21.3,21.37,21.3,21.35,448000.0
2015-05-13 15:45:00,21.35,21.37,21.33,21.36,550000.0,21.35,21.37,21.33,21.36,550000.0
2015-05-13 15:50:00,21.36,21.36,21.33,21.35,692000.0,21.36,21.36,21.33,21.35,692000.0
2015-05-13 15:55:00,21.35,21.36,21.32,21.34,1734000.0,21.35,21.36,21.32,21.34,1734000.0
2015-05-14 09:30:00,21.47,21.47,21.35,21.4,1394000.0,21.47,21.47,21.35,21.4,1394000.0
2015-05-14 09:35:00,21.39,21.45,21.36,21.42,616000.0,21.39,21.45,21.36,21.42,616000.0
2015-05-14 09:40:00,21.44,21.49,21.42,21.45,1088000.0,21.44,21.49,21.42,21.45,1088000.0
2015-05-14 09:45:00,21.44,21.49,21.42,21.45,938000.0,21.44,21.49,21.42,21.45,938000.0
2015-05-14 09:50:00,21.46,21.48,21.44,21.45,466000.0,21.46,21.48,21.44,21.45,466000.0
2015-05-14 09:55:00,21.45,21.47,21.43,21.43,616000.0,21.45,21.47,21.43,21.43,616000.0
2015-05-14 10:00:00,21.43,21.48,21.42,21.48,388000.0,21.43,21.48,21.42,21.48,388000.0
2015-05-14 10:05:00,21.48,21.49,21.45,21.48,510000.0,21.48,21.49,21.45,21.48,510000.0
2015-05-14 10:10:00,21.48,21.53,21.47,21.53,724000.0,21.48,21.53,21.47,21.53,724000.0
2015-05-14 10:15:00,21.53,21.54,21.51,21.52,776000.0,21.53,21.54,21.51,21.52,776000.0
2015-05-14 10:20:00,21.52,21.54,21.51,21.52,428000.0,21.52,21.54,21.51,21.52,428000.0
2015-05-14 10:25:00,21.53,21.53,21.5,21.5,238000.0,21.53,21.53,21.5,21.5,238000.0
2015-05-14 10:30:00,21.51,21.51,21.49,21.51,222000.0,21.51,21.51,21.49,21.51,222000.0
2015-05-14 10:35:00,21.5,21.51,21.46,21.47,480000.0,21.5,21.51,21.46,21.47,480000.0
2015-05-14 10:40:00,21.47,21.48,21.45,21.47,246000.0,21.47,21.48,21.45,21.47,246000.0
2015-05-14 10:45:00,21.47,21.49,21.47,21.49,134000.0,21.47,21.49,21.47,21.49,134000.0
2015-05-14 10:50:00,21.48,21.51,21.47,21.51,246000.0,21.48,21.51,21.47,21.51,246000.0
2015-05-14 10:55:00,21.51,21.52,21.5,21.5,270000.0,21.51,21.52,21.5,21.5,270000.0
2015-05-14 11:00:00,21.51,21.54,21.5,21.53,380000.0,21.51,21.54,21.5,21.53,380000.0
2015-05-14 11:05:00,21.52,21.53,21.5,21.51,138000.0,21.52,21.53,21.5,21.51,138000.0
2015-05-14 11:10:00,21.51,21.52,21.5,21.51,162000.0,21.51,21.52,21.5,21.51,162000.0
2015-05-14 11:15:00,21.51,21.53,21.5,21.53,228000.0,21.51,21.53,21.5,21.53,228000.0
2015-05-14 11:20:00,21.53,21.54,21.52,21.54,280000.0,21.53,21.54,21.52,21.54,280000.0
2015-05-14 11:25:00,21.54,21.59,21.54,21.58,836000.0,21.54,21.59,21.54,21.58,836000.0
2015-05-14 11:30:00,21.57,21.58,21.54,21.56,222000.0,21.57,21.58,21.54,21.56,222000.0
2015-05-14 11:35:00,21.56,21.57,21.55,21.56,470000.0,21.56,21.57,21.55,21.56,470000.0
2015-05-14 11:40:00,21.56,21.57,21.55,21.57,114000.0,21.56,21.57,21.55,21.57,114000.0
2015-05-14 11:45:00,21.57,21.58,21.57,21.58,262000.0,21.57,21.58,21.57,21.58,262000.0
2015-05-14 11:50:00,21.58,21.6,21.58,21.6,242000.0,21.58,21.6,21.58,21.6,242000.0
2015-05-14 11:55:00,21.6,21.61,21.58,21.58,262000.0,21.6,21.61,21.58,21.58,262000.0
2015-05-14 12:00:00,21.58,21.61,21.58,21.6,274000.0,21.58,21.61,21.58,21.6,274000.0
2015-05-14 12:05:00,21.6,21.6,21.58,21.59,118000.0,21.6,21.6,21.58,21.59,118000.0
2015-05-14 12:10:00,21.59,21.59,21.58,21.58,256000.0,21.59,21.59,21.58,21.58,256000.0
2015-05-14 12:15:00,21.58,21.6,21.58,21.6,120000.0,21.58,21.6,21.58,21.6,120000.0
2015-05-14 12:20:00,21.6,21.62,21.59,21.61,290000.0,21.6,21.62,21.59,21.61,290000.0
2015-05-14 12:25:00,21.61,21.62,21.6,21.6,178000.0,21.61,21.62,21.6,21.6,178000.0
2015-05-14 12:30:00,21.6,21.61,21.6,21.61,228000.0,21.6,21.61,21.6,21.61,228000.0
2015-05-14 12:35:00,21.61,21.61,21.59,21.59,150000.0,21.61,21.61,21.59,21.59,150000.0
2015-05-14 12:40:00,21.59,21.6,21.56,21.57,316000.0,21.59,21.6,21.56,21.57,316000.0
2015-05-14 12:45:00,21.57,21.6,21.57,21.6,176000.0,21.57,21.6,21.57,21.6,176000.0
2015-05-14 12:50:00,21.6,21.61,21.58,21.59,370000.0,21.6,21.61,21.58,21.59,370000.0
2015-05-14 12:55:00,21.59,21.62,21.59,21.61,188000.0,21.59,21.62,21.59,21.61,188000.0
2015-05-14 13:00:00,21.62,21.63,21.62,21.63,220000.0,21.62,21.63,21.62,21.63,220000.0
2015-05-14 13:05:00,21.63,21.63,21.61,21.63,230000.0,21.63,21.63,21.61,21.63,230000.0
2015-05-14 13:10:00,21.63,21.63,21.62,21.63,78000.0,21.63,21.63,21.62,21.63,78000.0
2015-05-14 13:15:00,21.62,21.62,21.61,21.61,98000.0,21.62,21.62,21.61,21.61,98000.0
2015-05-14 13:20:00,21.6,21.61,21.59,21.6,248000.0,21.6,21.61,21.59,21.6,248000.0
2015-05-14 13:25:00,21.6,21.63,21.59,21.62,250000.0,21.6,21.63,21.59,21.62,250000.0
2015-05-14 13:30:00,21.62,21.63,21.61,21.61,118000.0,21.62,21.63,21.61,21.61,118000.0
2015-05-14 13:35:00,21.61,21.62,21.6,21.62,228000.0,21.61,21.62,21.6,21.62,228000.0
2015-05-14 13:40:00,21.62,21.62,21.58,21.59,192000.0,21.62,21.62,21.58,21.59,192000.0
2015-05-14 13:45:00,21.59,21.59,21.57,21.57,124000.0,21.59,21.59,21.57,21.57,124000.0
2015-05-14 13:50:00,21.56,21.58,21.56,21.57,270000.0,21.56,21.58,21.56,21.57,270000.0
2015-05-14 13:55:00,21.57,21.6,21.57,21.58,244000.0,21.57,21.6,21.57,21.58,244000.0
2015-05-14 14:00:00,21.59,21.59,21.58,21.59,226000.0,21.59,21.59,21.58,21.59,226000.0
2015-05-14 14:05:00,21.59,21.62,21.58,21.62,272000.0,21.59,21.62,21.58,21.62,272000.0
2015-05-14 14:10:00,21.62,21.63,21.62,21.63,244000.0,21.62,21.63,21.62,21.63,244000.0
2015-05-14 14:15:00,21.62,21.63,21.62,21.63,222000.0,21.62,21.63,21.62,21.63,222000.0
2015-05-14 14:20:00,21.62,21.63,21.61,21.63,176000.0,21.62,21.63,21.61,21.63,176000.0
2015-05-14 14:25:00,21.63,21.64,21.61,21.62,488000.0,21.63,21.64,21.61,21.62,488000.0
2015-05-14 14:30:00,21.62,21.65,21.62,21.64,418000.0,21.62,21.65,21.62,21.64,418000.0
2015-05-14 14:35:00,21.64,21.65,21.63,21.63,372000.0,21.64,21.65,21.63,21.63,372000.0
2015-05-14 14:40:00,21.63,21.65,21.62,21.63,298000.0,21.63,21.65,21.62,21.63,298000.0
2015-05-14 14:45:00,21.64,21.64,21.61,21.62,256000.0,21.64,21.64,21.61,21.62,256000.0
2015-05-14 14:50:00,21.61,21.63,21.61,21.62,334000.0,21.61,21.63,21.61,21.62,334000.0
2015-05-14 14:55:00,21.62,21.63,21.61,21.62,314000.0,21.62,21.63,21.61,21.62,314000.0
2015-05-14 15:00:00,21.62,21.62,21.61,21.61,130000.0,21.62,21.62,21.61,21.61,130000.0
2015-05-14 15:05:00,21.61,21.62,21.6,21.61,316000.0,21.61,21.62,21.6,21.61,316000.0
2015-05-14 15:10:00,21.61,21.62,21.61,21.62,296000.0,21.61,21.62,21.61,21.62,296000.0
2015-05-14 15:15:00,21.62,21.62,21.58,21.58,420000.0,21.62,21.62,21.58,21.58,420000.0
2015-05-14 15:20:00,21.58,21.59,21.57,21.58,422000.0,21.58,21.59,21.57,21.58,422000.0
2015-05-14 15:25:00,21.59,21.59,21.54,21.55,442000.0,21.59,21.59,21.54,21.55,442000.0
2015-05-14 15:30:00,21.55,21.57,21.55,21.55,360000.0,21.55,21.57,21.55,21.55,360000.0
2015-05-14 15:35:00,21.55,21.59,21.55,21.58,278000.0,21.55,21.59,21.55,21.58,278000.0
2015-05-14 15:40:00,21.58,21.59,21.58,21.58,306000.0,21.58,21.59,21.58,21.58,306000.0
2015-05-14 15:45:00,21.58,21.61,21.58,21.6,324000.0,21.58,21.61,21.58,21.6,324000.0
2015-05-14 15:50:00,21.6,21.63,21.6,21.62,908000.0,21.6,21.63,21.6,21.62,908000.0
2015-05-14 15:55:00,21.62,21.63,21.6,21.61,1688000.0,21.62,21.63,21.6,21.61,1688000.0
2015-05-15 09:30:00,21.4,21.52,21.36,21.42,6788000.0,21.4,21.52,21.36,21.42,6788000.0
2015-05-15 09:35:00,21.43,21.47,21.33,21.36,1712000.0,21.43,21.47,21.33,21.36,1712000.0
2015-05-15 09:40:00,21.37,21.41,21.35,21.41,3482000.0,21.37,21.41,21.35,21.41,3482000.0
2015-05-15 09:45:00,21.41,21.44,21.38,21.44,9236000.0,21.41,21.44,21.38,21.44,9236000.0
2015-05-15 09:50:00,21.43,21.46,21.38,21.45,3698000.0,21.43,21.46,21.38,21.45,3698000.0
2015-05-15 09:55:00,21.46,21.5,21.44,21.46,1504000.0,21.46,21.5,21.44,21.46,1504000.0
2015-05-15 10:00:00,21.45,21.47,21.36,21.39,1340000.0,21.45,21.47,21.36,21.39,1340000.0
2015-05-15 10:05:00,21.4,21.5,21.38,21.49,1026000.0,21.4,21.5,21.38,21.49,1026000.0
2015-05-15 10:10:00,21.48,21.48,21.4,21.4,504000.0,21.48,21.48,21.4,21.4,504000.0
2015-05-15 10:15:00,21.41,21.45,21.4,21.42,830000.0,21.41,21.45,21.4,21.42,830000.0
2015-05-15 10:20:00,21.43,21.44,21.41,21.43,760000.0,21.43,21.44,21.41,21.43,760000.0
2015-05-15 10:25:00,21.42,21.42,21.4,21.4,312000.0,21.42,21.42,21.4,21.4,312000.0
2015-05-15 10:30:00,21.39,21.4,21.35,21.35,928000.0,21.39,21.4,21.35,21.35,928000.0
2015-05-15 10:35:00,21.36,21.37,21.33,21.37,674000.0,21.36,21.37,21.33,21.37,674000.0
2015-05-15 10:40:00,21.37,21.39,21.36,21.38,690000.0,21.37,21.39,21.36,21.38,690000.0
2015-05-15 10:45:00,21.38,21.4,21.35,21.37,1252000.0,21.38,21.4,21.35,21.37,1252000.0
2015-05-15 10:50:00,21.38,21.4,21.35,21.38,1534000.0,21.38,21.4,21.35,21.38,1534000.0
2015-05-15 10:55:00,21.38,21.39,21.36,21.38,602000.0,21.38,21.39,21.36,21.38,602000.0
2015-05-15 11:00:00,21.38,21.38,21.34,21.34,542000.0,21.38,21.38,21.34,21.34,542000.0
2015-05-15 11:05:00,21.34,21.37,21.33,21.35,482000.0,21.34,21.37,21.33,21.35,482000.0
2015-05-15 11:10:00,21.36,21.36,21.31,21.31,716000.0,21.36,21.36,21.31,21.31,716000.0
2015-05-15 11:15:00,21.33,21.35,21.29,21.29,900000.0,21.33,21.35,21.29,21.29,900000.0
2015-05-15 11:20:00,21.29,21.32,21.29,21.29,612000.0,21.29,21.32,21.29,21.29,612000.0
2015-05-15 11:25:00,21.29,21.3,21.28,21.28,562000.0,21.29,21.3,21.28,21.28,562000.0
2015-05-15 11:30:00,21.28,21.3,21.28,21.29,420000.0,21.28,21.3,21.28,21.29,420000.0
2015-05-15 11:35:00,21.3,21.3,21.25,21.26,734000.0,21.3,21.3,21.25,21.26,734000.0
2015-05-15 11:40:00,21.26,21.28,21.23,21.27,944000.0,21.26,21.28,21.23,21.27,944000.0
2015-05-15 11:45:00,21.27,21.28,21.24,21.25,646000.0,21.27,21.28,21.24,21.25,646000.0
2015-05-15 11:50:00,21.25,21.26,21.22,21.25,878000.0,21.25,21.26,21.22,21.25,878000.0
2015-05-15 11:55:00,21.25,21.28,21.24,21.27,748000.0,21.25,21.28,21.24,21.27,748000.0
2015-05-15 12:00:00,21.27,21.28,21.25,21.26,606000.0,21.27,21.28,21.25,21.26,606000.0
2015-05-15 12:05:00,21.27,21.28,21.26,21.27,408000.0,21.27,21.28,21.26,21.27,408000.0
2015-05-15 12:10:00,21.28,21.29,21.26,21.27,496000.0,21.28,21.29,21.26,21.27,496000.0
2015-05-15 12:15:00,21.28,21.29,21.27,21.27,330000.0,21.28,21.29,21.27,21.27,330000.0
2015-05-15 12:20:00,21.27,21.3,21.27,21.29,700000.0,21.27,21.3,21.27,21.29,700000.0
2015-05-15 12:25:00,21.29,21.3,21.28,21.29,254000.0,21.29,21.3,21.28,21.29,254000.0
2015-05-15 12:30:00,21.29,21.3,21.27,21.3,386000.0,21.29,21.3,21.27,21.3,386000.0
2015-05-15 12:35:00,21.3,21.31,21.29,21.29,380000.0,21.3,21.31,21.29,21.29,380000.0
2015-05-15 12:40:00,21.29,21.32,21.28,21.31,218000.0,21.29,21.32,21.28,21.31,218000.0
2015-05-15 12:45:00,21.31,21.32,21.29,21.3,580000.0,21.31,21.32,21.29,21.3,580000.0
2015-05-15 12:50:00,21.3,21.34,21.3,21.33,614000.0,21.3,21.34,21.3,21.33,614000.0
2015-05-15 12:55:00,21.33,21.33,21.31,21.32,298000.0,21.33,21.33,21.31,21.32,298000.0
2015-05-15 13:00:00,21.33,21.33,21.32,21.32,188000.0,21.33,21.33,21.32,21.32,188000.0
2015-05-15 13:05:00,21.33,21.33,21.32,21.32,292000.0,21.33,21.33,21.32,21.32,292000.0
2015-05-15 13:10:00,21.33,21.33,21.31,21.32,478000.0,21.33,21.33,21.31,21.32,478000.0
2015-05-15 13:15:00,21.31,21.33,21.3,21.32,608000.0,21.31,21.33,21.3,21.32,608000.0
2015-05-15 13:20:00,21.32,21.33,21.29,21.29,624000.0,21.32,21.33,21.29,21.29,624000.0
2015-05-15 13:25:00,21.3,21.3,21.27,21.28,744000.0,21.3,21.3,21.27,21.28,744000.0
2015-05-15 13:30:00,21.28,21.29,21.27,21.28,578000.0,21.28,21.29,21.27,21.28,578000.0
2015-05-15 13:35:00,21.28,21.3,21.28,21.29,246000.0,21.28,21.3,21.28,21.29,246000.0
2015-05-15 13:40:00,21.29,21.3,21.28,21.28,250000.0,21.29,21.3,21.28,21.28,250000.0
2015-05-15 13:45:00,21.28,21.3,21.27,21.27,112000.0,21.28,21.3,21.27,21.27,112000.0
2015-05-15 13:50:00,21.27,21.29,21.26,21.27,526000.0,21.27,21.29,21.26,21.27,526000.0
2015-05-15 13:55:00,21.27,21.29,21.27,21.29,488000.0,21.27,21.29,21.27,21.29,488000.0
2015-05-15 14:00:00,21.28,21.3,21.27,21.3,374000.0,21.28,21.3,21.27,21.3,374000.0
2015-05-15 14:05:00,21.3,21.3,21.28,21.28,290000.0,21.3,21.3,21.28,21.28,290000.0
2015-05-15 14:10:00,21.27,21.27,21.25,21.25,382000.0,21.27,21.27,21.25,21.25,382000.0
2015-05-15 14:15:00,21.26,21.26,21.24,21.26,396000.0,21.26,21.26,21.24,21.26,396000.0
2015-05-15 14:20:00,21.25,21.26,21.25,21.25,154000.0,21.25,21.26,21.25,21.25,154000.0
2015-05-15 14:25:00,21.26,21.26,21.24,21.26,356000.0,21.26,21.26,21.24,21.26,356000.0
2015-05-15 14:30:00,21.26,21.27,21.25,21.26,574000.0,21.26,21.27,21.25,21.26,574000.0
2015-05-15 14:35:00,21.27,21.28,21.24,21.25,632000.0,21.27,21.28,21.24,21.25,632000.0
2015-05-15 14:40:00,21.25,21.27,21.24,21.26,708000.0,21.25,21.27,21.24,21.26,708000.0
2015-05-15 14:45:00,21.27,21.27,21.26,21.27,154000.0,21.27,21.27,21.26,21.27,154000.0
2015-05-15 14:50:00,21.27,21.29,21.27,21.28,270000.0,21.27,21.29,21.27,21.28,270000.0
2015-05-15 14:55:00,21.28,21.29,21.27,21.28,376000.0,21.28,21.29,21.27,21.28,376000.0
2015-05-15 15:00:00,21.28,21.29,21.28,21.28,306000.0,21.28,21.29,21.28,21.28,306000.0
2015-05-15 15:05:00,21.28,21.3,21.28,21.29,500000.0,21.28,21.3,21.28,21.29,500000.0
2015-05-15 15:10:00,21.3,21.3,21.29,21.29,1046000.0,21.3,21.3,21.29,21.29,1046000.0
2015-05-15 15:15:00,21.29,21.32,21.29,21.31,1032000.0,21.29,21.32,21.29,21.31,1032000.0
2015-05-15 15:20:00,21.31,21.33,21.31,21.32,1510000.0,21.31,21.33,21.31,21.32,1510000.0
2015-05-15 15:25:00,21.32,21.32,21.3,21.3,550000.0,21.32,21.32,21.3,21.3,550000.0
2015-05-15 15:30:00,21.3,21.32,21.3,21.31,824000.0,21.3,21.32,21.3,21.31,824000.0
2015-05-15 15:35:00,21.31,21.32,21.3,21.32,754000.0,21.31,21.32,21.3,21.32,754000.0
2015-05-15 15:40:00,21.32,21.32,21.31,21.31,654000.0,21.32,21.32,21.31,21.31,654000.0
2015-05-15 15:45:00,21.32,21.32,21.29,21.3,892000.0,21.32,21.32,21.29,21.3,892000.0
2015-05-15 15:50:00,21.3,21.3,21.28,21.29,878000.0,21.3,21.3,21.28,21.29,878000.0
2015-05-15 15:55:00,21.29,21.3,21.27,21.3,1976000.0,21.29,21.3,21.27,21.3,1976000.0
2015-05-18 09:30:00,21.3,21.34,21.28,21.31,1646000.0,21.3,21.34,21.28,21.31,1646000.0
2015-05-18 09:35:00,21.3,21.32,21.22,21.28,1378000.0,21.3,21.32,21.22,21.28,1378000.0
2015-05-18 09:40:00,21.28,21.29,21.16,21.17,1170000.0,21.28,21.29,21.16,21.17,1170000.0
2015-05-18 09:45:00,21.17,21.28,21.17,21.23,718000.0,21.17,21.28,21.17,21.23,718000.0
2015-05-18 09:50:00,21.25,21.28,21.2,21.23,884000.0,21.25,21.28,21.2,21.23,884000.0
2015-05-18 09:55:00,21.24,21.25,21.19,21.22,648000.0,21.24,21.25,21.19,21.22,648000.0
2015-05-18 10:00:00,21.22,21.25,21.2,21.21,356000.0,21.22,21.25,21.2,21.21,356000.0
2015-05-18 10:05:00,21.21,21.25,21.19,21.21,344000.0,21.21,21.25,21.19,21.21,344000.0
2015-05-18 10:10:00,21.21,21.23,21.18,21.22,304000.0,21.21,21.23,21.18,21.22,304000.0
2015-05-18 10:15:00,21.23,21.25,21.22,21.24,204000.0,21.23,21.25,21.22,21.24,204000.0
2015-05-18 10:20:00,21.24,21.26,21.23,21.25,284000.0,21.24,21.26,21.23,21.25,284000.0
2015-05-18 10:25:00,21.25,21.26,21.21,21.25,178000.0,21.25,21.26,21.21,21.25,178000.0
2015-05-18 10:30:00,21.25,21.32,21.25,21.31,392000.0,21.25,21.32,21.25,21.31,392000.0
2015-05-18 10:35:00,21.31,21.36,21.31,21.34,752000.0,21.31,21.36,21.31,21.34,752000.0
2015-05-18 10:40:00,21.34,21.34,21.29,21.34,312000.0,21.34,21.34,21.29,21.34,312000.0
2015-05-18 10:45:00,21.34,21.36,21.31,21.33,360000.0,21.34,21.36,21.31,21.33,360000.0
2015-05-18 10:50:00,21.32,21.36,21.32,21.35,292000.0,21.32,21.36,21.32,21.35,292000.0
2015-05-18 10:55:00,21.32,21.34,21.3,21.31,258000.0,21.32,21.34,21.3,21.31,258000.0
2015-05-18 11:00:00,21.31,21.33,21.3,21.32,146000.0,21.31,21.33,21.3,21.32,146000.0
2015-05-18 11:05:00,21.33,21.33,21.29,21.3,240000.0,21.33,21.33,21.29,21.3,240000.0
2015-05-18 11:10:00,21.3,21.35,21.29,21.35,202000.0,21.3,21.35,21.29,21.35,202000.0
2015-05-18 11:15:00,21.35,21.35,21.3,21.31,284000.0,21.35,21.35,21.3,21.31,284000.0
2015-05-18 11:20:00,21.31,21.33,21.31,21.33,234000.0,21.31,21.33,21.31,21.33,234000.0
2015-05-18 11:25:00,21.32,21.34,21.32,21.33,212000.0,21.32,21.34,21.32,21.33,212000.0
2015-05-18 11:30:00,21.33,21.33,21.3,21.3,264000.0,21.33,21.33,21.3,21.3,264000.0
2015-05-18 11:35:00,21.3,21.31,21.26,21.29,738000.0,21.3,21.31,21.26,21.29,738000.0
2015-05-18 11:40:00,21.29,21.3,21.21,21.22,1608000.0,21.29,21.3,21.21,21.22,1608000.0
2015-05-18 11:45:00,21.22,21.22,21.15,21.16,1138000.0,21.22,21.22,21.15,21.16,1138000.0
2015-05-18 11:50:00,21.15,21.16,21.07,21.11,2326000.0,21.15,21.16,21.07,21.11,2326000.0
2015-05-18 11:55:00,21.11,21.14,21.1,21.14,1106000.0,21.11,21.14,21.1,21.14,1106000.0
2015-05-18 12:00:00,21.14,21.16,21.1,21.16,444000.0,21.14,21.16,21.1,21.16,444000.0
2015-05-18 12:05:00,21.16,21.18,21.14,21.14,430000.0,21.16,21.18,21.14,21.14,430000.0
2015-05-18 12:10:00,21.14,21.14,21.13,21.14,280000.0,21.14,21.14,21.13,21.14,280000.0
2015-05-18 12:15:00,21.14,21.16,21.13,21.15,298000.0,21.14,21.16,21.13,21.15,298000.0
2015-05-18 12:20:00,21.15,21.17,21.15,21.15,108000.0,21.15,21.17,21.15,21.15,108000.0
2015-05-18 12:25:00,21.16,21.18,21.16,21.18,146000.0,21.16,21.18,21.16,21.18,146000.0
2015-05-18 12:30:00,21.18,21.21,21.18,21.19,322000.0,21.18,21.21,21.18,21.19,322000.0
2015-05-18 12:35:00,21.19,21.23,21.19,21.22,204000.0,21.19,21.23,21.19,21.22,204000.0
2015-05-18 12:40:00,21.22,21.22,21.2,21.22,228000.0,21.22,21.22,21.2,21.22,228000.0
2015-05-18 12:45:00,21.22,21.26,21.22,21.25,276000.0,21.22,21.26,21.22,21.25,276000.0
2015-05-18 12:50:00,21.25,21.25,21.2,21.22,242000.0,21.25,21.25,21.2,21.22,242000.0
2015-05-18 12:55:00,21.22,21.22,21.18,21.19,324000.0,21.22,21.22,21.18,21.19,324000.0
2015-05-18 13:00:00,21.19,21.21,21.19,21.21,102000.0,21.19,21.21,21.19,21.21,102000.0
2015-05-18 13:05:00,21.21,21.21,21.19,21.2,276000.0,21.21,21.21,21.19,21.2,276000.0
2015-05-18 13:10:00,21.2,21.2,21.18,21.18,214000.0,21.2,21.2,21.18,21.18,214000.0
2015-05-18 13:15:00,21.18,21.19,21.17,21.18,144000.0,21.18,21.19,21.17,21.18,144000.0
2015-05-18 13:20:00,21.18,21.18,21.16,21.16,174000.0,21.18,21.18,21.16,21.16,174000.0
2015-05-18 13:25:00,21.16,21.17,21.14,21.16,192000.0,21.16,21.17,21.14,21.16,192000.0
2015-05-18 13:30:00,21.17,21.24,21.17,21.22,676000.0,21.17,21.24,21.17,21.22,676000.0
2015-05-18 13:35:00,21.22,21.23,21.21,21.22,380000.0,21.22,21.23,21.21,21.22,380000.0
2015-05-18 13:40:00,21.22,21.23,21.21,21.21,204000.0,21.22,21.23,21.21,21.21,204000.0
2015-05-18 13:45:00,21.21,21.21,21.2,21.2,64000.0,21.21,21.21,21.2,21.2,64000.0
2015-05-18 13:50:00,21.21,21.23,21.2,21.22,220000.0,21.21,21.23,21.2,21.22,220000.0
2015-05-18 13:55:00,21.22,21.23,21.2,21.21,286000.0,21.22,21.23,21.2,21.21,286000.0
2015-05-18 14:00:00,21.21,21.22,21.21,21.21,122000.0,21.21,21.22,21.21,21.21,122000.0
2015-05-18 14:05:00,21.21,21.25,21.21,21.23,680000.0,21.21,21.25,21.21,21.23,680000.0
2015-05-18 14:10:00,21.23,21.25,21.23,21.23,264000.0,21.23,21.25,21.23,21.23,264000.0
2015-05-18 14:15:00,21.23,21.23,21.21,21.21,176000.0,21.23,21.23,21.21,21.21,176000.0
2015-05-18 14:20:00,21.21,21.21,21.19,21.19,322000.0,21.21,21.21,21.19,21.19,322000.0
2015-05-18 14:25:00,21.19,21.21,21.18,21.2,212000.0,21.19,21.21,21.18,21.2,212000.0
2015-05-18 14:30:00,21.2,21.21,21.2,21.2,148000.0,21.2,21.21,21.2,21.2,148000.0
2015-05-18 14:35:00,21.21,21.22,21.21,21.22,102000.0,21.21,21.22,21.21,21.22,102000.0
2015-05-18 14:40:00,21.22,21.25,21.22,21.25,228000.0,21.22,21.25,21.22,21.25,228000.0
2015-05-18 14:45:00,21.24,21.28,21.24,21.28,288000.0,21.24,21.28,21.24,21.28,288000.0
2015-05-18 14:50:00,21.28,21.31,21.26,21.26,414000.0,21.28,21.31,21.26,21.26,414000.0
2015-05-18 14:55:00,21.26,21.3,21.25,21.28,710000.0,21.26,21.3,21.25,21.28,710000.0
2015-05-18 15:00:00,21.28,21.28,21.25,21.27,282000.0,21.28,21.28,21.25,21.27,282000.0
2015-05-18 15:05:00,21.27,21.28,21.25,21.26,498000.0,21.27,21.28,21.25,21.26,498000.0
2015-05-18 15:10:00,21.26,21.27,21.26,21.27,576000.0,21.26,21.27,21.26,21.27,576000.0
2015-05-18 15:15:00,21.27,21.3,21.26,21.3,252000.0,21.27,21.3,21.26,21.3,252000.0
2015-05-18 15:20:00,21.29,21.32,21.29,21.3,244000.0,21.29,21.32,21.29,21.3,244000.0
2015-05-18 15:25:00,21.3,21.3,21.28,21.29,380000.0,21.3,21.3,21.28,21.29,380000.0
2015-05-18 15:30:00,21.28,21.29,21.28,21.29,226000.0,21.28,21.29,21.28,21.29,226000.0
2015-05-18 15:35:00,21.29,21.29,21.28,21.28,316000.0,21.29,21.29,21.28,21.28,316000.0
2015-05-18 15:40:00,21.28,21.3,21.28,21.29,466000.0,21.28,21.3,21.28,21.29,466000.0
2015-05-18 15:45:00,21.29,21.3,21.29,21.29,466000.0,21.29,21.3,21.29,21.29,466000.0
2015-05-18 15:50:00,21.29,21.3,21.28,21.29,1132000.0,21.29,21.3,21.28,21.29,1132000.0
2015-05-18 15:55:00,21.29,21.3,21.26,21.26,1162000.0,21.29,21.3,21.26,21.26,1162000.0
2015-05-19 09:30:00,21.27,21.39,21.23,21.31,2196000.0,21.27,21.39,21.23,21.31,2196000.0
2015-05-19 09:35:00,21.32,21.33,21.2,21.27,1510000.0,21.32,21.33,21.2,21.27,1510000.0
2015-05-19 09:40:00,21.26,21.4,21.26,21.38,1512000.0,21.26,21.4,21.26,21.38,1512000.0
2015-05-19 09:45:00,21.4,21.41,21.34,21.35,930000.0,21.4,21.41,21.34,21.35,930000.0
2015-05-19 09:50:00,21.37,21.41,21.35,21.38,410000.0,21.37,21.41,21.35,21.38,410000.0
2015-05-19 09:55:00,21.37,21.4,21.36,21.37,300000.0,21.37,21.4,21.36,21.37,300000.0
2015-05-19 10:00:00,21.37,21.39,21.35,21.36,340000.0,21.37,21.39,21.35,21.36,340000.0
2015-05-19 10:05:00,21.35,21.36,21.31,21.32,904000.0,21.35,21.36,21.31,21.32,904000.0
2015-05-19 10:10:00,21.32,21.35,21.29,21.32,368000.0,21.32,21.35,21.29,21.32,368000.0
2015-05-19 10:15:00,21.33,21.33,21.27,21.31,472000.0,21.33,21.33,21.27,21.31,472000.0
2015-05-19 10:20:00,21.31,21.31,21.26,21.29,524000.0,21.31,21.31,21.26,21.29,524000.0
2015-05-19 10:25:00,21.29,21.3,21.26,21.3,266000.0,21.29,21.3,21.26,21.3,266000.0
2015-05-19 10:30:00,21.3,21.31,21.28,21.28,222000.0,21.3,21.31,21.28,21.28,222000.0
2015-05-19 10:35:00,21.28,21.29,21.25,21.26,378000.0,21.28,21.29,21.25,21.26,378000.0
2015-05-19 10:40:00,21.26,21.26,21.21,21.22,904000.0,21.26,21.26,21.21,21.22,904000.0
2015-05-19 10:45:00,21.22,21.23,21.18,21.19,732000.0,21.22,21.23,21.18,21.19,732000.0
2015-05-19 10:50:00,21.19,21.2,21.14,21.15,734000.0,21.19,21.2,21.14,21.15,734000.0
2015-05-19 10:55:00,21.16,21.18,21.14,21.14,624000.0,21.16,21.18,21.14,21.14,624000.0
2015-05-19 11:00:00,21.15,21.16,21.11,21.14,1172000.0,21.15,21.16,21.11,21.14,1172000.0
2015-05-19 11:05:00,21.14,21.15,21.13,21.13,300000.0,21.14,21.15,21.13,21.13,300000.0
2015-05-19 11:10:00,21.13,21.16,21.13,21.15,490000.0,21.13,21.16,21.13,21.15,490000.0
2015-05-19 11:15:00,21.15,21.16,21.1,21.12,974000.0,21.15,21.16,21.1,21.12,974000.0
2015-05-19 11:20:00,21.12,21.14,21.11,21.14,428000.0,21.12,21.14,21.11,21.14,428000.0
2015-05-19 11:25:00,21.14,21.15,21.11,21.13,296000.0,21.14,21.15,21.11,21.13,296000.0
2015-05-19 11:30:00,21.13,21.16,21.1,21.14,752000.0,21.13,21.16,21.1,21.14,752000.0
2015-05-19 11:35:00,21.15,21.16,21.13,21.13,206000.0,21.15,21.16,21.13,21.13,206000.0
2015-05-19 11:40:00,21.13,21.13,21.06,21.1,1086000.0,21.13,21.13,21.06,21.1,1086000.0
2015-05-19 11:45:00,21.1,21.12,21.07,21.09,294000.0,21.1,21.12,21.07,21.09,294000.0
2015-05-19 11:50:00,21.09,21.11,21.08,21.09,248000.0,21.09,21.11,21.08,21.09,248000.0
2015-05-19 11:55:00,21.09,21.12,21.08,21.12,242000.0,21.09,21.12,21.08,21.12,242000.0
2015-05-19 12:00:00,21.11,21.11,21.1,21.11,176000.0,21.11,21.11,21.1,21.11,176000.0
2015-05-19 12:05:00,21.11,21.12,21.09,21.12,260000.0,21.11,21.12,21.09,21.12,260000.0
2015-05-19 12:10:00,21.11,21.13,21.1,21.13,128000.0,21.11,21.13,21.1,21.13,128000.0
2015-05-19 12:15:00,21.13,21.13,21.11,21.13,224000.0,21.13,21.13,21.11,21.13,224000.0
2015-05-19 12:20:00,21.13,21.13,21.09,21.1,360000.0,21.13,21.13,21.09,21.1,360000.0
2015-05-19 12:25:00,21.11,21.12,21.1,21.11,90000.0,21.11,21.12,21.1,21.11,90000.0
2015-05-19 12:30:00,21.1,21.12,21.1,21.12,140000.0,21.1,21.12,21.1,21.12,140000.0
2015-05-19 12:35:00,21.12,21.12,21.11,21.12,62000.0,21.12,21.12,21.11,21.12,62000.0
2015-05-19 12:40:00,21.12,21.12,21.1,21.11,100000.0,21.12,21.12,21.1,21.11,100000.0
2015-05-19 12:45:00,21.12,21.13,21.11,21.12,152000.0,21.12,21.13,21.11,21.12,152000.0
2015-05-19 12:50:00,21.13,21.13,21.11,21.12,162000.0,21.13,21.13,21.11,21.12,162000.0
2015-05-19 12:55:00,21.12,21.13,21.11,21.12,92000.0,21.12,21.13,21.11,21.12,92000.0
2015-05-19 13:00:00,21.13,21.13,21.07,21.09,640000.0,21.13,21.13,21.07,21.09,640000.0
2015-05-19 13:05:00,21.09,21.1,21.08,21.09,418000.0,21.09,21.1,21.08,21.09,418000.0
2015-05-19 13:10:00,21.09,21.12,21.09,21.11,290000.0,21.09,21.12,21.09,21.11,290000.0
2015-05-19 13:15:00,21.11,21.11,21.08,21.09,184000.0,21.11,21.11,21.08,21.09,184000.0
2015-05-19 13:20:00,21.1,21.11,21.09,21.11,228000.0,21.1,21.11,21.09,21.11,228000.0
2015-05-19 13:25:00,21.11,21.12,21.1,21.11,244000.0,21.11,21.12,21.1,21.11,244000.0
2015-05-19 13:30:00,21.12,21.12,21.1,21.1,198000.0,21.12,21.12,21.1,21.1,198000.0
2015-05-19 13:35:00,21.1,21.12,21.1,21.12,196000.0,21.1,21.12,21.1,21.12,196000.0
2015-05-19 13:40:00,21.12,21.13,21.12,21.13,266000.0,21.12,21.13,21.12,21.13,266000.0
2015-05-19 13:45:00,21.13,21.13,21.11,21.12,398000.0,21.13,21.13,21.11,21.12,398000.0
2015-05-19 13:50:00,21.13,21.13,21.1,21.1,194000.0,21.13,21.13,21.1,21.1,194000.0
2015-05-19 13:55:00,21.11,21.11,21.08,21.08,354000.0,21.11,21.11,21.08,21.08,354000.0
2015-05-19 14:00:00,21.08,21.09,21.08,21.08,162000.0,21.08,21.09,21.08,21.08,162000.0
2015-05-19 14:05:00,21.09,21.09,21.07,21.08,418000.0,21.09,21.09,21.07,21.08,418000.0
2015-05-19 14:10:00,21.08,21.09,21.04,21.04,822000.0,21.08,21.09,21.04,21.04,822000.0
2015-05-19 14:15:00,21.05,21.07,21.03,21.06,926000.0,21.05,21.07,21.03,21.06,926000.0
2015-05-19 14:20:00,21.07,21.08,21.04,21.07,418000.0,21.07,21.08,21.04,21.07,418000.0
2015-05-19 14:25:00,21.06,21.07,21.05,21.06,260000.0,21.06,21.07,21.05,21.06,260000.0
2015-05-19 14:30:00,21.06,21.09,21.05,21.07,444000.0,21.06,21.09,21.05,21.07,444000.0
2015-05-19 14:35:00,21.06,21.06,21.04,21.04,410000.0,21.06,21.06,21.04,21.04,410000.0
2015-05-19 14:40:00,21.05,21.07,21.04,21.06,340000.0,21.05,21.07,21.04,21.06,340000.0
2015-05-19 14:45:00,21.06,21.07,21.05,21.07,194000.0,21.06,21.07,21.05,21.07,194000.0
2015-05-19 14:50:00,21.06,21.07,21.05,21.06,258000.0,21.06,21.07,21.05,21.06,258000.0
2015-05-19 14:55:00,21.06,21.1,21.06,21.09,340000.0,21.06,21.1,21.06,21.09,340000.0
2015-05-19 15:00:00,21.09,21.11,21.08,21.11,178000.0,21.09,21.11,21.08,21.11,178000.0
2015-05-19 15:05:00,21.1,21.11,21.07,21.08,392000.0,21.1,21.11,21.07,21.08,392000.0
2015-05-19 15:10:00,21.07,21.08,21.04,21.05,480000.0,21.07,21.08,21.04,21.05,480000.0
2015-05-19 15:15:00,21.04,21.09,21.04,21.08,550000.0,21.04,21.09,21.04,21.08,550000.0
2015-05-19 15:20:00,21.08,21.09,21.07,21.07,248000.0,21.08,21.09,21.07,21.07,248000.0
2015-05-19 15:25:00,21.07,21.08,21.06,21.06,258000.0,21.07,21.08,21.06,21.06,258000.0
2015-05-19 15:30:00,21.06,21.07,21.06,21.06,378000.0,21.06,21.07,21.06,21.06,378000.0
2015-05-19 15:35:00,21.06,21.1,21.06,21.08,520000.0,21.06,21.1,21.06,21.08,520000.0
2015-05-19 15:40:00,21.09,21.09,21.04,21.04,732000.0,21.09,21.09,21.04,21.04,732000.0
2015-05-19 15:45:00,21.05,21.08,21.04,21.08,788000.0,21.05,21.08,21.04,21.08,788000.0
2015-05-19 15:50:00,21.08,21.1,21.07,21.1,736000.0,21.08,21.1,21.07,21.1,736000.0
2015-05-19 15:55:00,21.1,21.1,21.08,21.09,1664000.0,21.1,21.1,21.08,21.09,1664000.0
2015-05-20 09:30:00,21.03,21.06,20.93,20.95,2522000.0,21.03,21.06,20.93,20.95,2522000.0
2015-05-20 09:35:00,20.96,21.04,20.92,21.03,962000.0,20.96,21.04,20.92,21.03,962000.0
2015-05-20 09:40:00,21.03,21.06,20.97,21.04,972000.0,21.03,21.06,20.97,21.04,972000.0
2015-05-20 09:45:00,21.02,21.04,20.94,20.96,672000.0,21.02,21.04,20.94,20.96,672000.0
2015-05-20 09:50:00,20.95,21.02,20.95,20.97,432000.0,20.95,21.02,20.95,20.97,432000.0
2015-05-20 09:55:00,20.96,21.02,20.95,21.01,664000.0,20.96,21.02,20.95,21.01,664000.0
2015-05-20 10:00:00,21.01,21.01,20.95,20.98,546000.0,21.01,21.01,20.95,20.98,546000.0
2015-05-20 10:05:00,20.98,21.01,20.98,21.01,358000.0,20.98,21.01,20.98,21.01,358000.0
2015-05-20 10:10:00,21.0,21.09,21.0,21.06,1538000.0,21.0,21.09,21.0,21.06,1538000.0
2015-05-20 10:15:00,21.05,21.15,21.04,21.13,1264000.0,21.05,21.15,21.04,21.13,1264000.0
2015-05-20 10:20:00,21.13,21.2,21.13,21.14,1194000.0,21.13,21.2,21.13,21.14,1194000.0
2015-05-20 10:25:00,21.14,21.18,21.12,21.13,630000.0,21.14,21.18,21.12,21.13,630000.0
2015-05-20 10:30:00,21.14,21.19,21.13,21.18,240000.0,21.14,21.19,21.13,21.18,240000.0
2015-05-20 10:35:00,21.18,21.2,21.15,21.18,524000.0,21.18,21.2,21.15,21.18,524000.0
2015-05-20 10:40:00,21.19,21.2,21.17,21.2,454000.0,21.19,21.2,21.17,21.2,454000.0
2015-05-20 10:45:00,21.2,21.23,21.2,21.23,928000.0,21.2,21.23,21.2,21.23,928000.0
2015-05-20 10:50:00,21.23,21.23,21.17,21.19,538000.0,21.23,21.23,21.17,21.19,538000.0
2015-05-20 10:55:00,21.18,21.2,21.18,21.2,232000.0,21.18,21.2,21.18,21.2,232000.0
2015-05-20 11:00:00,21.19,21.21,21.18,21.18,240000.0,21.19,21.21,21.18,21.18,240000.0
2015-05-20 11:05:00,21.18,21.19,21.17,21.17,320000.0,21.18,21.19,21.17,21.17,320000.0
2015-05-20 11:10:00,21.18,21.19,21.17,21.17,214000.0,21.18,21.19,21.17,21.17,214000.0
2015-05-20 11:15:00,21.18,21.19,21.15,21.16,196000.0,21.18,21.19,21.15,21.16,196000.0
2015-05-20 11:20:00,21.17,21.19,21.16,21.19,128000.0,21.17,21.19,21.16,21.19,128000.0
2015-05-20 11:25:00,21.19,21.2,21.14,21.15,386000.0,21.19,21.2,21.14,21.15,386000.0
2015-05-20 11:30:00,21.15,21.17,21.14,21.14,80000.0,21.15,21.17,21.14,21.14,80000.0
2015-05-20 11:35:00,21.14,21.15,21.11,21.12,330000.0,21.14,21.15,21.11,21.12,330000.0
2015-05-20 11:40:00,21.13,21.14,21.12,21.12,112000.0,21.13,21.14,21.12,21.12,112000.0
2015-05-20 11:45:00,21.12,21.13,21.11,21.13,102000.0,21.12,21.13,21.11,21.13,102000.0
2015-05-20 11:50:00,21.13,21.13,21.09,21.11,630000.0,21.13,21.13,21.09,21.11,630000.0
2015-05-20 11:55:00,21.11,21.12,21.1,21.11,120000.0,21.11,21.12,21.1,21.11,120000.0
2015-05-20 12:00:00,21.12,21.12,21.11,21.12,178000.0,21.12,21.12,21.11,21.12,178000.0
2015-05-20 12:05:00,21.12,21.12,21.11,21.12,294000.0,21.12,21.12,21.11,21.12,294000.0
2015-05-20 12:10:00,21.1,21.12,21.1,21.11,24000.0,21.1,21.12,21.1,21.11,24000.0
2015-05-20 12:15:00,21.11,21.12,21.11,21.11,454000.0,21.11,21.12,21.11,21.11,454000.0
2015-05-20 12:20:00,21.11,21.12,21.1,21.12,78000.0,21.11,21.12,21.1,21.12,78000.0
2015-05-20 12:25:00,21.12,21.14,21.12,21.13,330000.0,21.12,21.14,21.12,21.13,330000.0
2015-05-20 12:30:00,21.13,21.13,21.12,21.12,76000.0,21.13,21.13,21.12,21.12,76000.0
2015-05-20 12:35:00,21.12,21.12,21.09,21.09,372000.0,21.12,21.12,21.09,21.09,372000.0
2015-05-20 12:40:00,21.09,21.09,21.08,21.09,180000.0,21.09,21.09,21.08,21.09,180000.0
2015-05-20 12:45:00,21.09,21.1,21.08,21.08,186000.0,21.09,21.1,21.08,21.08,186000.0
2015-05-20 12:50:00,21.08,21.09,21.07,21.08,200000.0,21.08,21.09,21.07,21.08,200000.0
2015-05-20 12:55:00,21.09,21.1,21.08,21.08,264000.0,21.09,21.1,21.08,21.08,264000.0
2015-05-20 13:00:00,21.08,21.09,21.07,21.09,244000.0,21.08,21.09,21.07,21.09,244000.0
2015-05-20 13:05:00,21.09,21.1,21.08,21.09,290000.0,21.09,21.1,21.08,21.09,290000.0
2015-05-20 13:10:00,21.09,21.1,21.09,21.1,76000.0,21.09,21.1,21.09,21.1,76000.0
2015-05-20 13:15:00,21.1,21.11,21.09,21.11,78000.0,21.1,21.11,21.09,21.11,78000.0
2015-05-20 13:20:00,21.11,21.12,21.09,21.09,180000.0,21.11,21.12,21.09,21.09,180000.0
2015-05-20 13:25:00,21.1,21.1,21.09,21.1,50000.0,21.1,21.1,21.09,21.1,50000.0
2015-05-20 13:30:00,21.1,21.1,21.09,21.09,206000.0,21.1,21.1,21.09,21.09,206000.0
2015-05-20 13:35:00,21.1,21.13,21.09,21.12,140000.0,21.1,21.13,21.09,21.12,140000.0
2015-05-20 13:40:00,21.12,21.13,21.11,21.11,202000.0,21.12,21.13,21.11,21.11,202000.0
2015-05-20 13:45:00,21.12,21.12,21.11,21.12,126000.0,21.12,21.12,21.11,21.12,126000.0
2015-05-20 13:50:00,21.13,21.14,21.12,21.12,144000.0,21.13,21.14,21.12,21.12,144000.0
2015-05-20 13:55:00,21.12,21.15,21.12,21.15,108000.0,21.12,21.15,21.12,21.15,108000.0
2015-05-20 14:00:00,21.16,21.19,21.15,21.15,494000.0,21.16,21.19,21.15,21.15,494000.0
2015-05-20 14:05:00,21.15,21.17,21.15,21.16,208000.0,21.15,21.17,21.15,21.16,208000.0
2015-05-20 14:10:00,21.16,21.2,21.16,21.19,208000.0,21.16,21.2,21.16,21.19,208000.0
2015-05-20 14:15:00,21.19,21.24,21.19,21.22,642000.0,21.19,21.24,21.19,21.22,642000.0
2015-05-20 14:20:00,21.22,21.23,21.21,21.23,148000.0,21.22,21.23,21.21,21.23,148000.0
2015-05-20 14:25:00,21.23,21.34,21.23,21.33,1134000.0,21.23,21.34,21.23,21.33,1134000.0
2015-05-20 14:30:00,21.34,21.36,21.3,21.32,1030000.0,21.34,21.36,21.3,21.32,1030000.0
2015-05-20 14:35:00,21.32,21.35,21.32,21.33,492000.0,21.32,21.35,21.32,21.33,492000.0
2015-05-20 14:40:00,21.33,21.33,21.31,21.32,504000.0,21.33,21.33,21.31,21.32,504000.0
2015-05-20 14:45:00,21.33,21.34,21.3,21.3,334000.0,21.33,21.34,21.3,21.3,334000.0
2015-05-20 14:50:00,21.3,21.32,21.28,21.3,312000.0,21.3,21.32,21.28,21.3,312000.0
2015-05-20 14:55:00,21.3,21.31,21.29,21.3,180000.0,21.3,21.31,21.29,21.3,180000.0
2015-05-20 15:00:00,21.3,21.31,21.28,21.29,204000.0,21.3,21.31,21.28,21.29,204000.0
2015-05-20 15:05:00,21.28,21.32,21.28,21.31,196000.0,21.28,21.32,21.28,21.31,196000.0
2015-05-20 15:10:00,21.31,21.32,21.28,21.28,232000.0,21.31,21.32,21.28,21.28,232000.0
2015-05-20 15:15:00,21.28,21.28,21.22,21.23,594000.0,21.28,21.28,21.22,21.23,594000.0
2015-05-20 15:20:00,21.22,21.23,21.19,21.22,500000.0,21.22,21.23,21.19,21.22,500000.0
2015-05-20 15:25:00,21.2,21.24,21.2,21.22,210000.0,21.2,21.24,21.2,21.22,210000.0
2015-05-20 15:30:00,21.23,21.23,21.2,21.22,210000.0,21.23,21.23,21.2,21.22,210000.0
2015-05-20 15:35:00,21.22,21.22,21.19,21.19,506000.0,21.22,21.22,21.19,21.19,506000.0
2015-05-20 15:40:00,21.2,21.21,21.19,21.2,444000.0,21.2,21.21,21.19,21.2,444000.0
2015-05-20 15:45:00,21.2,21.25,21.19,21.24,332000.0,21.2,21.25,21.19,21.24,332000.0
2015-05-20 15:50:00,21.23,21.23,21.2,21.21,604000.0,21.23,21.23,21.2,21.21,604000.0
2015-05-20 15:55:00,21.21,21.23,21.19,21.19,1078000.0,21.21,21.23,21.19,21.19,1078000.0
2015-05-21 09:30:00,21.4,21.61,21.4,21.6,6060000.0,21.4,21.61,21.4,21.6,6060000.0
2015-05-21 09:35:00,21.6,21.67,21.59,21.64,2666000.0,21.6,21.67,21.59,21.64,2666000.0
2015-05-21 09:40:00,21.64,21.69,21.59,21.62,1822000.0,21.64,21.69,21.59,21.62,1822000.0
2015-05-21 09:45:00,21.62,21.66,21.6,21.63,1222000.0,21.62,21.66,21.6,21.63,1222000.0
2015-05-21 09:50:00,21.64,21.65,21.6,21.61,1384000.0,21.64,21.65,21.6,21.61,1384000.0
2015-05-21 09:55:00,21.61,21.65,21.61,21.62,1152000.0,21.61,21.65,21.61,21.62,1152000.0
2015-05-21 10:00:00,21.62,21.76,21.61,21.76,2884000.0,21.62,21.76,21.61,21.76,2884000.0
2015-05-21 10:05:00,21.75,21.82,21.74,21.77,3086000.0,21.75,21.82,21.74,21.77,3086000.0
2015-05-21 10:10:00,21.77,21.77,21.68,21.69,1222000.0,21.77,21.77,21.68,21.69,1222000.0
2015-05-21 10:15:00,21.69,21.77,21.68,21.75,958000.0,21.69,21.77,21.68,21.75,958000.0
2015-05-21 10:20:00,21.75,21.76,21.72,21.75,440000.0,21.75,21.76,21.72,21.75,440000.0
2015-05-21 10:25:00,21.74,21.78,21.73,21.74,1042000.0,21.74,21.78,21.73,21.74,1042000.0
2015-05-21 10:30:00,21.74,21.76,21.71,21.74,474000.0,21.74,21.76,21.71,21.74,474000.0
2015-05-21 10:35:00,21.74,21.8,21.74,21.79,646000.0,21.74,21.8,21.74,21.79,646000.0
2015-05-21 10:40:00,21.79,21.81,21.73,21.74,1072000.0,21.79,21.81,21.73,21.74,1072000.0
2015-05-21 10:45:00,21.74,21.78,21.73,21.78,718000.0,21.74,21.78,21.73,21.78,718000.0
2015-05-21 10:50:00,21.78,21.85,21.76,21.82,992000.0,21.78,21.85,21.76,21.82,992000.0
2015-05-21 10:55:00,21.82,21.83,21.78,21.8,786000.0,21.82,21.83,21.78,21.8,786000.0
2015-05-21 11:00:00,21.8,21.83,21.79,21.79,486000.0,21.8,21.83,21.79,21.79,486000.0
2015-05-21 11:05:00,21.79,21.83,21.79,21.81,496000.0,21.79,21.83,21.79,21.81,496000.0
2015-05-21 11:10:00,21.82,21.82,21.78,21.8,428000.0,21.82,21.82,21.78,21.8,428000.0
2015-05-21 11:15:00,21.8,21.81,21.79,21.79,332000.0,21.8,21.81,21.79,21.79,332000.0
2015-05-21 11:20:00,21.79,21.8,21.77,21.78,1216000.0,21.79,21.8,21.77,21.78,1216000.0
2015-05-21 11:25:00,21.78,21.79,21.77,21.78,806000.0,21.78,21.79,21.77,21.78,806000.0
2015-05-21 11:30:00,21.77,21.79,21.75,21.77,446000.0,21.77,21.79,21.75,21.77,446000.0
2015-05-21 11:35:00,21.77,21.77,21.71,21.72,564000.0,21.77,21.77,21.71,21.72,564000.0
2015-05-21 11:40:00,21.71,21.73,21.7,21.72,668000.0,21.71,21.73,21.7,21.72,668000.0
2015-05-21 11:45:00,21.73,21.75,21.72,21.73,414000.0,21.73,21.75,21.72,21.73,414000.0
2015-05-21 11:50:00,21.74,21.77,21.73,21.76,836000.0,21.74,21.77,21.73,21.76,836000.0
2015-05-21 11:55:00,21.77,21.79,21.76,21.77,338000.0,21.77,21.79,21.76,21.77,338000.0
2015-05-21 12:00:00,21.77,21.78,21.76,21.77,250000.0,21.77,21.78,21.76,21.77,250000.0
2015-05-21 12:05:00,21.77,21.79,21.77,21.77,344000.0,21.77,21.79,21.77,21.77,344000.0
2015-05-21 12:10:00,21.78,21.79,21.77,21.77,1318000.0,21.78,21.79,21.77,21.77,1318000.0
2015-05-21 12:15:00,21.78,21.78,21.77,21.78,974000.0,21.78,21.78,21.77,21.78,974000.0
2015-05-21 12:20:00,21.78,21.78,21.77,21.78,590000.0,21.78,21.78,21.77,21.78,590000.0
2015-05-21 12:25:00,21.78,21.78,21.77,21.78,998000.0,21.78,21.78,21.77,21.78,998000.0
2015-05-21 12:30:00,21.78,21.78,21.77,21.77,392000.0,21.78,21.78,21.77,21.77,392000.0
2015-05-21 12:35:00,21.78,21.78,21.76,21.76,260000.0,21.78,21.78,21.76,21.76,260000.0
2015-05-21 12:40:00,21.76,21.76,21.73,21.73,260000.0,21.76,21.76,21.73,21.73,260000.0
2015-05-21 12:45:00,21.73,21.75,21.71,21.72,1558000.0,21.73,21.75,21.71,21.72,1558000.0
2015-05-21 12:50:00,21.72,21.73,21.71,21.72,138000.0,21.72,21.73,21.71,21.72,138000.0
2015-05-21 12:55:00,21.71,21.72,21.69,21.7,540000.0,21.71,21.72,21.69,21.7,540000.0
2015-05-21 13:00:00,21.7,21.71,21.68,21.68,712000.0,21.7,21.71,21.68,21.68,712000.0
2015-05-21 13:05:00,21.69,21.72,21.69,21.7,814000.0,21.69,21.72,21.69,21.7,814000.0
2015-05-21 13:10:00,21.69,21.71,21.69,21.71,1186000.0,21.69,21.71,21.69,21.71,1186000.0
2015-05-21 13:15:00,21.71,21.71,21.7,21.71,104000.0,21.71,21.71,21.7,21.71,104000.0
2015-05-21 13:20:00,21.71,21.71,21.68,21.69,400000.0,21.71,21.71,21.68,21.69,400000.0
2015-05-21 13:25:00,21.69,21.71,21.69,21.7,148000.0,21.69,21.71,21.69,21.7,148000.0
2015-05-21 13:30:00,21.69,21.71,21.69,21.69,296000.0,21.69,21.71,21.69,21.69,296000.0
2015-05-21 13:35:00,21.69,21.71,21.68,21.69,330000.0,21.69,21.71,21.68,21.69,330000.0
2015-05-21 13:40:00,21.69,21.69,21.68,21.68,368000.0,21.69,21.69,21.68,21.68,368000.0
2015-05-21 13:45:00,21.68,21.69,21.67,21.68,424000.0,21.68,21.69,21.67,21.68,424000.0
2015-05-21 13:50:00,21.68,21.68,21.66,21.67,354000.0,21.68,21.68,21.66,21.67,354000.0
2015-05-21 13:55:00,21.67,21.67,21.64,21.66,642000.0,21.67,21.67,21.64,21.66,642000.0
2015-05-21 14:00:00,21.66,21.68,21.65,21.67,566000.0,21.66,21.68,21.65,21.67,566000.0
2015-05-21 14:05:00,21.67,21.68,21.67,21.67,236000.0,21.67,21.68,21.67,21.67,236000.0
2015-05-21 14:10:00,21.67,21.68,21.66,21.66,774000.0,21.67,21.68,21.66,21.66,774000.0
2015-05-21 14:15:00,21.66,21.68,21.66,21.67,212000.0,21.66,21.68,21.66,21.67,212000.0
2015-05-21 14:20:00,21.66,21.68,21.66,21.68,270000.0,21.66,21.68,21.66,21.68,270000.0
2015-05-21 14:25:00,21.68,21.73,21.67,21.72,1026000.0,21.68,21.73,21.67,21.72,1026000.0
2015-05-21 14:30:00,21.72,21.73,21.7,21.7,258000.0,21.72,21.73,21.7,21.7,258000.0
2015-05-21 14:35:00,21.69,21.72,21.69,21.7,278000.0,21.69,21.72,21.69,21.7,278000.0
2015-05-21 14:40:00,21.7,21.72,21.7,21.72,472000.0,21.7,21.72,21.7,21.72,472000.0
2015-05-21 14:45:00,21.71,21.72,21.69,21.69,366000.0,21.71,21.72,21.69,21.69,366000.0
2015-05-21 14:50:00,21.69,21.7,21.68,21.68,366000.0,21.69,21.7,21.68,21.68,366000.0
2015-05-21 14:55:00,21.68,21.69,21.65,21.66,418000.0,21.68,21.69,21.65,21.66,418000.0
2015-05-21 15:00:00,21.66,21.68,21.65,21.66,370000.0,21.66,21.68,21.65,21.66,370000.0
2015-05-21 15:05:00,21.66,21.68,21.66,21.66,378000.0,21.66,21.68,21.66,21.66,378000.0
2015-05-21 15:10:00,21.66,21.66,21.65,21.65,624000.0,21.66,21.66,21.65,21.65,624000.0
2015-05-21 15:15:00,21.65,21.65,21.61,21.63,378000.0,21.65,21.65,21.61,21.63,378000.0
2015-05-21 15:20:00,21.63,21.66,21.63,21.64,444000.0,21.63,21.66,21.63,21.64,444000.0
2015-05-21 15:25:00,21.64,21.66,21.64,21.65,440000.0,21.64,21.66,21.64,21.65,440000.0
2015-05-21 15:30:00,21.65,21.67,21.64,21.66,680000.0,21.65,21.67,21.64,21.66,680000.0
2015-05-21 15:35:00,21.66,21.66,21.64,21.65,590000.0,21.66,21.66,21.64,21.65,590000.0
2015-05-21 15:40:00,21.65,21.67,21.64,21.64,930000.0,21.65,21.67,21.64,21.64,930000.0
2015-05-21 15:45:00,21.64,21.64,21.61,21.61,956000.0,21.64,21.64,21.61,21.61,956000.0
2015-05-21 15:50:00,21.62,21.62,21.59,21.6,1842000.0,21.62,21.62,21.59,21.6,1842000.0
2015-05-21 15:55:00,21.6,21.6,21.57,21.58,3746000.0,21.6,21.6,21.57,21.58,3746000.0
2015-05-22 09:30:00,21.58,21.61,21.52,21.57,2084000.0,21.58,21.61,21.52,21.57,2084000.0
2015-05-22 09:35:00,21.58,21.6,21.53,21.56,664000.0,21.58,21.6,21.53,21.56,664000.0
2015-05-22 09:40:00,21.57,21.62,21.56,21.57,598000.0,21.57,21.62,21.56,21.57,598000.0
2015-05-22 09:45:00,21.56,21.6,21.55,21.56,530000.0,21.56,21.6,21.55,21.56,530000.0
2015-05-22 09:50:00,21.56,21.56,21.52,21.53,618000.0,21.56,21.56,21.52,21.53,618000.0
2015-05-22 09:55:00,21.52,21.58,21.52,21.55,580000.0,21.52,21.58,21.52,21.55,580000.0
2015-05-22 10:00:00,21.55,21.59,21.54,21.56,504000.0,21.55,21.59,21.54,21.56,504000.0
2015-05-22 10:05:00,21.56,21.56,21.53,21.54,344000.0,21.56,21.56,21.53,21.54,344000.0
2015-05-22 10:10:00,21.55,21.6,21.54,21.59,506000.0,21.55,21.6,21.54,21.59,506000.0
2015-05-22 10:15:00,21.59,21.59,21.53,21.53,312000.0,21.59,21.59,21.53,21.53,312000.0
2015-05-22 10:20:00,21.53,21.54,21.51,21.52,876000.0,21.53,21.54,21.51,21.52,876000.0
2015-05-22 10:25:00,21.52,21.52,21.47,21.48,978000.0,21.52,21.52,21.47,21.48,978000.0
2015-05-22 10:30:00,21.48,21.5,21.48,21.49,566000.0,21.48,21.5,21.48,21.49,566000.0
2015-05-22 10:35:00,21.49,21.53,21.48,21.51,540000.0,21.49,21.53,21.48,21.51,540000.0
2015-05-22 10:40:00,21.52,21.53,21.5,21.53,290000.0,21.52,21.53,21.5,21.53,290000.0
2015-05-22 10:45:00,21.52,21.52,21.49,21.51,190000.0,21.52,21.52,21.49,21.51,190000.0
2015-05-22 10:50:00,21.51,21.52,21.5,21.52,78000.0,21.51,21.52,21.5,21.52,78000.0
2015-05-22 10:55:00,21.51,21.52,21.51,21.52,112000.0,21.51,21.52,21.51,21.52,112000.0
2015-05-22 11:00:00,21.52,21.55,21.52,21.54,282000.0,21.52,21.55,21.52,21.54,282000.0
2015-05-22 11:05:00,21.55,21.55,21.5,21.51,196000.0,21.55,21.55,21.5,21.51,196000.0
2015-05-22 11:10:00,21.51,21.53,21.5,21.51,204000.0,21.51,21.53,21.5,21.51,204000.0
2015-05-22 11:15:00,21.51,21.51,21.49,21.5,830000.0,21.51,21.51,21.49,21.5,830000.0
2015-05-22 11:20:00,21.5,21.5,21.48,21.49,426000.0,21.5,21.5,21.48,21.49,426000.0
2015-05-22 11:25:00,21.49,21.5,21.48,21.5,206000.0,21.49,21.5,21.48,21.5,206000.0
2015-05-22 11:30:00,21.49,21.49,21.46,21.47,444000.0,21.49,21.49,21.46,21.47,444000.0
2015-05-22 11:35:00,21.48,21.49,21.47,21.48,224000.0,21.48,21.49,21.47,21.48,224000.0
2015-05-22 11:40:00,21.48,21.5,21.47,21.49,168000.0,21.48,21.5,21.47,21.49,168000.0
2015-05-22 11:45:00,21.49,21.49,21.48,21.49,84000.0,21.49,21.49,21.48,21.49,84000.0
2015-05-22 11:50:00,21.48,21.5,21.47,21.49,482000.0,21.48,21.5,21.47,21.49,482000.0
2015-05-22 11:55:00,21.49,21.5,21.48,21.48,206000.0,21.49,21.5,21.48,21.48,206000.0
2015-05-22 12:00:00,21.49,21.5,21.48,21.49,106000.0,21.49,21.5,21.48,21.49,106000.0
2015-05-22 12:05:00,21.49,21.5,21.48,21.49,206000.0,21.49,21.5,21.48,21.49,206000.0
2015-05-22 12:10:00,21.5,21.5,21.47,21.47,312000.0,21.5,21.5,21.47,21.47,312000.0
2015-05-22 12:15:00,21.49,21.49,21.48,21.49,152000.0,21.49,21.49,21.48,21.49,152000.0
2015-05-22 12:20:00,21.5,21.5,21.48,21.48,94000.0,21.5,21.5,21.48,21.48,94000.0
2015-05-22 12:25:00,21.49,21.49,21.47,21.48,136000.0,21.49,21.49,21.47,21.48,136000.0
2015-05-22 12:30:00,21.47,21.48,21.46,21.46,374000.0,21.47,21.48,21.46,21.46,374000.0
2015-05-22 12:35:00,21.47,21.49,21.46,21.49,134000.0,21.47,21.49,21.46,21.49,134000.0
2015-05-22 12:40:00,21.49,21.5,21.47,21.48,214000.0,21.49,21.5,21.47,21.48,214000.0
2015-05-22 12:45:00,21.48,21.49,21.47,21.48,392000.0,21.48,21.49,21.47,21.48,392000.0
2015-05-22 12:50:00,21.49,21.49,21.47,21.48,148000.0,21.49,21.49,21.47,21.48,148000.0
2015-05-22 12:55:00,21.48,21.49,21.48,21.49,132000.0,21.48,21.49,21.48,21.49,132000.0
2015-05-22 13:00:00,21.49,21.52,21.48,21.51,526000.0,21.49,21.52,21.48,21.51,526000.0
2015-05-22 13:05:00,21.51,21.51,21.5,21.51,266000.0,21.51,21.51,21.5,21.51,266000.0
2015-05-22 13:10:00,21.51,21.51,21.5,21.5,192000.0,21.51,21.51,21.5,21.5,192000.0
2015-05-22 13:15:00,21.5,21.51,21.49,21.51,180000.0,21.5,21.51,21.49,21.51,180000.0
2015-05-22 13:20:00,21.51,21.51,21.49,21.51,120000.0,21.51,21.51,21.49,21.51,120000.0
2015-05-22 13:25:00,21.51,21.51,21.49,21.5,130000.0,21.51,21.51,21.49,21.5,130000.0
2015-05-22 13:30:00,21.5,21.5,21.49,21.5,60000.0,21.5,21.5,21.49,21.5,60000.0
2015-05-22 13:35:00,21.5,21.51,21.5,21.5,174000.0,21.5,21.51,21.5,21.5,174000.0
2015-05-22 13:40:00,21.5,21.5,21.49,21.5,134000.0,21.5,21.5,21.49,21.5,134000.0
2015-05-22 13:45:00,21.5,21.51,21.49,21.5,196000.0,21.5,21.51,21.49,21.5,196000.0
2015-05-22 13:50:00,21.5,21.51,21.49,21.5,168000.0,21.5,21.51,21.49,21.5,168000.0
2015-05-22 13:55:00,21.5,21.5,21.49,21.49,154000.0,21.5,21.5,21.49,21.49,154000.0
2015-05-22 14:00:00,21.49,21.5,21.47,21.47,414000.0,21.49,21.5,21.47,21.47,414000.0
2015-05-22 14:05:00,21.47,21.48,21.45,21.46,718000.0,21.47,21.48,21.45,21.46,718000.0
2015-05-22 14:10:00,21.46,21.47,21.45,21.45,220000.0,21.46,21.47,21.45,21.45,220000.0
2015-05-22 14:15:00,21.45,21.46,21.43,21.44,390000.0,21.45,21.46,21.43,21.44,390000.0
2015-05-22 14:20:00,21.45,21.45,21.42,21.42,408000.0,21.45,21.45,21.42,21.42,408000.0
2015-05-22 14:25:00,21.42,21.43,21.42,21.43,314000.0,21.42,21.43,21.42,21.43,314000.0
2015-05-22 14:30:00,21.42,21.43,21.42,21.42,224000.0,21.42,21.43,21.42,21.42,224000.0
2015-05-22 14:35:00,21.43,21.43,21.41,21.42,380000.0,21.43,21.43,21.41,21.42,380000.0
2015-05-22 14:40:00,21.41,21.42,21.41,21.42,352000.0,21.41,21.42,21.41,21.42,352000.0
2015-05-22 14:45:00,21.42,21.43,21.42,21.43,200000.0,21.42,21.43,21.42,21.43,200000.0
2015-05-22 14:50:00,21.42,21.44,21.42,21.44,306000.0,21.42,21.44,21.42,21.44,306000.0
2015-05-22 14:55:00,21.44,21.45,21.43,21.45,364000.0,21.44,21.45,21.43,21.45,364000.0
2015-05-22 15:00:00,21.44,21.46,21.44,21.45,394000.0,21.44,21.46,21.44,21.45,394000.0
2015-05-22 15:05:00,21.45,21.46,21.45,21.46,234000.0,21.45,21.46,21.45,21.46,234000.0
2015-05-22 15:10:00,21.46,21.46,21.44,21.44,420000.0,21.46,21.46,21.44,21.44,420000.0
2015-05-22 15:15:00,21.44,21.45,21.44,21.44,320000.0,21.44,21.45,21.44,21.44,320000.0
2015-05-22 15:20:00,21.44,21.47,21.44,21.46,454000.0,21.44,21.47,21.44,21.46,454000.0
2015-05-22 15:25:00,21.46,21.47,21.46,21.47,308000.0,21.46,21.47,21.46,21.47,308000.0
2015-05-22 15:30:00,21.46,21.47,21.46,21.46,366000.0,21.46,21.47,21.46,21.46,366000.0
2015-05-22 15:35:00,21.46,21.46,21.45,21.46,380000.0,21.46,21.46,21.45,21.46,380000.0
2015-05-22 15:40:00,21.46,21.46,21.43,21.43,350000.0,21.46,21.46,21.43,21.43,350000.0
2015-05-22 15:45:00,21.43,21.43,21.4,21.4,1020000.0,21.43,21.43,21.4,21.4,1020000.0
2015-05-22 15:50:00,21.4,21.41,21.39,21.39,1242000.0,21.4,21.41,21.39,21.39,1242000.0
2015-05-22 15:55:00,21.39,21.4,21.38,21.38,1694000.0,21.39,21.4,21.38,21.38,1694000.0
2015-05-26 09:30:00,21.31,21.35,21.23,21.23,1860000.0,21.31,21.35,21.23,21.23,1860000.0
2015-05-26 09:35:00,21.25,21.28,21.16,21.24,1062000.0,21.25,21.28,21.16,21.24,1062000.0
2015-05-26 09:40:00,21.24,21.27,21.2,21.2,460000.0,21.24,21.27,21.2,21.2,460000.0
2015-05-26 09:45:00,21.19,21.25,21.17,21.17,632000.0,21.19,21.25,21.17,21.17,632000.0
2015-05-26 09:50:00,21.17,21.2,21.15,21.15,710000.0,21.17,21.2,21.15,21.15,710000.0
2015-05-26 09:55:00,21.17,21.2,21.15,21.17,702000.0,21.17,21.2,21.15,21.17,702000.0
2015-05-26 10:00:00,21.18,21.21,21.14,21.15,852000.0,21.18,21.21,21.14,21.15,852000.0
2015-05-26 10:05:00,21.16,21.21,21.13,21.15,982000.0,21.16,21.21,21.13,21.15,982000.0
2015-05-26 10:10:00,21.15,21.15,21.11,21.14,842000.0,21.15,21.15,21.11,21.14,842000.0
2015-05-26 10:15:00,21.14,21.15,21.1,21.14,708000.0,21.14,21.15,21.1,21.14,708000.0
2015-05-26 10:20:00,21.13,21.17,21.12,21.13,586000.0,21.13,21.17,21.12,21.13,586000.0
2015-05-26 10:25:00,21.15,21.19,21.13,21.18,604000.0,21.15,21.19,21.13,21.18,604000.0
2015-05-26 10:30:00,21.18,21.18,21.14,21.16,380000.0,21.18,21.18,21.14,21.16,380000.0
2015-05-26 10:35:00,21.15,21.2,21.13,21.18,596000.0,21.15,21.2,21.13,21.18,596000.0
2015-05-26 10:40:00,21.18,21.2,21.17,21.17,588000.0,21.18,21.2,21.17,21.17,588000.0
2015-05-26 10:45:00,21.17,21.19,21.16,21.18,396000.0,21.17,21.19,21.16,21.18,396000.0
2015-05-26 10:50:00,21.17,21.18,21.14,21.15,404000.0,21.17,21.18,21.14,21.15,404000.0
2015-05-26 10:55:00,21.14,21.17,21.14,21.15,262000.0,21.14,21.17,21.14,21.15,262000.0
2015-05-26 11:00:00,21.15,21.16,21.14,21.15,476000.0,21.15,21.16,21.14,21.15,476000.0
2015-05-26 11:05:00,21.16,21.17,21.15,21.15,1446000.0,21.16,21.17,21.15,21.15,1446000.0
2015-05-26 11:10:00,21.14,21.14,21.11,21.14,538000.0,21.14,21.14,21.11,21.14,538000.0
2015-05-26 11:15:00,21.13,21.13,21.11,21.11,422000.0,21.13,21.13,21.11,21.11,422000.0
2015-05-26 11:20:00,21.11,21.15,21.1,21.14,288000.0,21.11,21.15,21.1,21.14,288000.0
2015-05-26 11:25:00,21.14,21.17,21.12,21.15,316000.0,21.14,21.17,21.12,21.15,316000.0
2015-05-26 11:30:00,21.16,21.16,21.14,21.15,242000.0,21.16,21.16,21.14,21.15,242000.0
2015-05-26 11:35:00,21.15,21.18,21.15,21.17,290000.0,21.15,21.18,21.15,21.17,290000.0
2015-05-26 11:40:00,21.17,21.22,21.17,21.21,268000.0,21.17,21.22,21.17,21.21,268000.0
2015-05-26 11:45:00,21.22,21.24,21.19,21.2,496000.0,21.22,21.24,21.19,21.2,496000.0
2015-05-26 11:50:00,21.19,21.22,21.19,21.21,802000.0,21.19,21.22,21.19,21.21,802000.0
2015-05-26 11:55:00,21.21,21.22,21.2,21.22,182000.0,21.21,21.22,21.2,21.22,182000.0
2015-05-26 12:00:00,21.22,21.24,21.22,21.24,206000.0,21.22,21.24,21.22,21.24,206000.0
2015-05-26 12:05:00,21.24,21.24,21.21,21.21,160000.0,21.24,21.24,21.21,21.21,160000.0
2015-05-26 12:10:00,21.21,21.23,21.21,21.23,80000.0,21.21,21.23,21.21,21.23,80000.0
2015-05-26 12:15:00,21.23,21.23,21.22,21.23,42000.0,21.23,21.23,21.22,21.23,42000.0
2015-05-26 12:20:00,21.23,21.28,21.23,21.27,476000.0,21.23,21.28,21.23,21.27,476000.0
2015-05-26 12:25:00,21.28,21.28,21.23,21.25,414000.0,21.28,21.28,21.23,21.25,414000.0
2015-05-26 12:30:00,21.27,21.27,21.23,21.23,122000.0,21.27,21.27,21.23,21.23,122000.0
2015-05-26 12:35:00,21.24,21.28,21.23,21.27,670000.0,21.24,21.28,21.23,21.27,670000.0
2015-05-26 12:40:00,21.26,21.27,21.24,21.25,214000.0,21.26,21.27,21.24,21.25,214000.0
2015-05-26 12:45:00,21.25,21.26,21.23,21.24,280000.0,21.25,21.26,21.23,21.24,280000.0
2015-05-26 12:50:00,21.24,21.24,21.19,21.2,168000.0,21.24,21.24,21.19,21.2,168000.0
2015-05-26 12:55:00,21.21,21.23,21.21,21.23,142000.0,21.21,21.23,21.21,21.23,142000.0
2015-05-26 13:00:00,21.22,21.23,21.2,21.21,108000.0,21.22,21.23,21.2,21.21,108000.0
2015-05-26 13:05:00,21.21,21.21,21.18,21.21,316000.0,21.21,21.21,21.18,21.21,316000.0
2015-05-26 13:10:00,21.21,21.24,21.21,21.23,188000.0,21.21,21.24,21.21,21.23,188000.0
2015-05-26 13:15:00,21.24,21.24,21.2,21.22,184000.0,21.24,21.24,21.2,21.22,184000.0
2015-05-26 13:20:00,21.22,21.22,21.2,21.2,146000.0,21.22,21.22,21.2,21.2,146000.0
2015-05-26 13:25:00,21.2,21.23,21.2,21.23,114000.0,21.2,21.23,21.2,21.23,114000.0
2015-05-26 13:30:00,21.21,21.23,21.2,21.21,346000.0,21.21,21.23,21.2,21.21,346000.0
2015-05-26 13:35:00,21.21,21.21,21.16,21.19,418000.0,21.21,21.21,21.16,21.19,418000.0
2015-05-26 13:40:00,21.19,21.21,21.18,21.2,224000.0,21.19,21.21,21.18,21.2,224000.0
2015-05-26 13:45:00,21.2,21.21,21.18,21.2,108000.0,21.2,21.21,21.18,21.2,108000.0
2015-05-26 13:50:00,21.2,21.24,21.18,21.23,640000.0,21.2,21.24,21.18,21.23,640000.0
2015-05-26 13:55:00,21.23,21.23,21.17,21.17,466000.0,21.23,21.23,21.17,21.17,466000.0
2015-05-26 14:00:00,21.18,21.2,21.18,21.2,182000.0,21.18,21.2,21.18,21.2,182000.0
2015-05-26 14:05:00,21.2,21.21,21.18,21.19,102000.0,21.2,21.21,21.18,21.19,102000.0
2015-05-26 14:10:00,21.19,21.2,21.18,21.18,80000.0,21.19,21.2,21.18,21.18,80000.0
2015-05-26 14:15:00,21.18,21.22,21.17,21.22,168000.0,21.18,21.22,21.17,21.22,168000.0
2015-05-26 14:20:00,21.22,21.22,21.19,21.2,332000.0,21.22,21.22,21.19,21.2,332000.0
2015-05-26 14:25:00,21.19,21.21,21.17,21.2,310000.0,21.19,21.21,21.17,21.2,310000.0
2015-05-26 14:30:00,21.2,21.2,21.18,21.2,90000.0,21.2,21.2,21.18,21.2,90000.0
2015-05-26 14:35:00,21.2,21.21,21.18,21.2,168000.0,21.2,21.21,21.18,21.2,168000.0
2015-05-26 14:40:00,21.2,21.22,21.2,21.22,342000.0,21.2,21.22,21.2,21.22,342000.0
2015-05-26 14:45:00,21.22,21.23,21.18,21.18,198000.0,21.22,21.23,21.18,21.18,198000.0
2015-05-26 14:50:00,21.19,21.2,21.15,21.15,348000.0,21.19,21.2,21.15,21.15,348000.0
2015-05-26 14:55:00,21.15,21.18,21.15,21.18,152000.0,21.15,21.18,21.15,21.18,152000.0
2015-05-26 15:00:00,21.17,21.21,21.17,21.21,268000.0,21.17,21.21,21.17,21.21,268000.0
2015-05-26 15:05:00,21.21,21.21,21.19,21.2,292000.0,21.21,21.21,21.19,21.2,292000.0
2015-05-26 15:10:00,21.2,21.21,21.19,21.2,296000.0,21.2,21.21,21.19,21.2,296000.0
2015-05-26 15:15:00,21.21,21.23,21.19,21.19,218000.0,21.21,21.23,21.19,21.19,218000.0
2015-05-26 15:20:00,21.2,21.21,21.19,21.21,192000.0,21.2,21.21,21.19,21.21,192000.0
2015-05-26 15:25:00,21.22,21.22,21.18,21.19,250000.0,21.22,21.22,21.18,21.19,250000.0
2015-05-26 15:30:00,21.19,21.22,21.18,21.21,742000.0,21.19,21.22,21.18,21.21,742000.0
2015-05-26 15:35:00,21.21,21.24,21.21,21.23,502000.0,21.21,21.24,21.21,21.23,502000.0
2015-05-26 15:40:00,21.23,21.26,21.23,21.25,916000.0,21.23,21.26,21.23,21.25,916000.0
2015-05-26 15:45:00,21.25,21.29,21.23,21.29,690000.0,21.25,21.29,21.23,21.29,690000.0
2015-05-26 15:50:00,21.28,21.29,21.24,21.29,868000.0,21.28,21.29,21.24,21.29,868000.0
2015-05-26 15:55:00,21.29,21.29,21.26,21.27,1498000.0,21.29,21.29,21.26,21.27,1498000.0
2015-05-27 09:30:00,21.37,21.4,21.25,21.29,1306000.0,21.37,21.4,21.25,21.29,1306000.0
2015-05-27 09:35:00,21.3,21.37,21.26,21.37,1136000.0,21.3,21.37,21.26,21.37,1136000.0
2015-05-27 09:40:00,21.37,21.46,21.37,21.42,1398000.0,21.37,21.46,21.37,21.42,1398000.0
2015-05-27 09:45:00,21.42,21.48,21.41,21.46,990000.0,21.42,21.48,21.41,21.46,990000.0
2015-05-27 09:50:00,21.48,21.52,21.46,21.51,876000.0,21.48,21.52,21.46,21.51,876000.0
2015-05-27 09:55:00,21.51,21.52,21.43,21.47,702000.0,21.51,21.52,21.43,21.47,702000.0
2015-05-27 10:00:00,21.46,21.48,21.43,21.43,780000.0,21.46,21.48,21.43,21.43,780000.0
2015-05-27 10:05:00,21.43,21.48,21.43,21.48,384000.0,21.43,21.48,21.43,21.48,384000.0
2015-05-27 10:10:00,21.48,21.5,21.45,21.48,758000.0,21.48,21.5,21.45,21.48,758000.0
2015-05-27 10:15:00,21.47,21.48,21.45,21.47,242000.0,21.47,21.48,21.45,21.47,242000.0
2015-05-27 10:20:00,21.47,21.5,21.47,21.5,320000.0,21.47,21.5,21.47,21.5,320000.0
2015-05-27 10:25:00,21.49,21.51,21.46,21.46,460000.0,21.49,21.51,21.46,21.46,460000.0
2015-05-27 10:30:00,21.46,21.49,21.46,21.47,288000.0,21.46,21.49,21.46,21.47,288000.0
2015-05-27 10:35:00,21.48,21.49,21.44,21.45,496000.0,21.48,21.49,21.44,21.45,496000.0
2015-05-27 10:40:00,21.44,21.47,21.41,21.43,380000.0,21.44,21.47,21.41,21.43,380000.0
2015-05-27 10:45:00,21.45,21.45,21.42,21.43,540000.0,21.45,21.45,21.42,21.43,540000.0
2015-05-27 10:50:00,21.43,21.45,21.43,21.43,218000.0,21.43,21.45,21.43,21.43,218000.0
2015-05-27 10:55:00,21.44,21.47,21.44,21.44,326000.0,21.44,21.47,21.44,21.44,326000.0
2015-05-27 11:00:00,21.45,21.46,21.44,21.46,332000.0,21.45,21.46,21.44,21.46,332000.0
2015-05-27 11:05:00,21.46,21.48,21.45,21.46,508000.0,21.46,21.48,21.45,21.46,508000.0
2015-05-27 11:10:00,21.45,21.45,21.43,21.44,360000.0,21.45,21.45,21.43,21.44,360000.0
2015-05-27 11:15:00,21.45,21.45,21.43,21.44,142000.0,21.45,21.45,21.43,21.44,142000.0
2015-05-27 11:20:00,21.43,21.43,21.41,21.42,260000.0,21.43,21.43,21.41,21.42,260000.0
2015-05-27 11:25:00,21.41,21.43,21.41,21.42,276000.0,21.41,21.43,21.41,21.42,276000.0
2015-05-27 11:30:00,21.43,21.43,21.41,21.41,138000.0,21.43,21.43,21.41,21.41,138000.0
2015-05-27 11:35:00,21.41,21.43,21.41,21.43,230000.0,21.41,21.43,21.41,21.43,230000.0
2015-05-27 11:40:00,21.42,21.44,21.41,21.43,424000.0,21.42,21.44,21.41,21.43,424000.0
2015-05-27 11:45:00,21.43,21.44,21.41,21.42,426000.0,21.43,21.44,21.41,21.42,426000.0
2015-05-27 11:50:00,21.43,21.45,21.42,21.45,166000.0,21.43,21.45,21.42,21.45,166000.0
2015-05-27 11:55:00,21.43,21.46,21.43,21.43,272000.0,21.43,21.46,21.43,21.43,272000.0
2015-05-27 12:00:00,21.43,21.45,21.43,21.44,112000.0,21.43,21.45,21.43,21.44,112000.0
2015-05-27 12:05:00,21.45,21.46,21.44,21.44,120000.0,21.45,21.46,21.44,21.44,120000.0
2015-05-27 12:10:00,21.44,21.44,21.41,21.42,134000.0,21.44,21.44,21.41,21.42,134000.0
2015-05-27 12:15:00,21.41,21.42,21.4,21.42,98000.0,21.41,21.42,21.4,21.42,98000.0
2015-05-27 12:20:00,21.43,21.44,21.43,21.44,328000.0,21.43,21.44,21.43,21.44,328000.0
2015-05-27 12:25:00,21.45,21.46,21.44,21.46,166000.0,21.45,21.46,21.44,21.46,166000.0
2015-05-27 12:30:00,21.46,21.46,21.44,21.44,98000.0,21.46,21.46,21.44,21.44,98000.0
2015-05-27 12:35:00,21.44,21.45,21.43,21.44,140000.0,21.44,21.45,21.43,21.44,140000.0
2015-05-27 12:40:00,21.44,21.48,21.43,21.48,348000.0,21.44,21.48,21.43,21.48,348000.0
2015-05-27 12:45:00,21.47,21.48,21.47,21.47,292000.0,21.47,21.48,21.47,21.47,292000.0
2015-05-27 12:50:00,21.46,21.47,21.45,21.45,202000.0,21.46,21.47,21.45,21.45,202000.0
2015-05-27 12:55:00,21.46,21.46,21.45,21.46,234000.0,21.46,21.46,21.45,21.46,234000.0
2015-05-27 13:00:00,21.46,21.48,21.46,21.48,106000.0,21.46,21.48,21.46,21.48,106000.0
2015-05-27 13:05:00,21.48,21.5,21.47,21.49,500000.0,21.48,21.5,21.47,21.49,500000.0
2015-05-27 13:10:00,21.5,21.5,21.48,21.5,656000.0,21.5,21.5,21.48,21.5,656000.0
2015-05-27 13:15:00,21.49,21.5,21.49,21.49,362000.0,21.49,21.5,21.49,21.49,362000.0
2015-05-27 13:20:00,21.5,21.52,21.5,21.51,284000.0,21.5,21.52,21.5,21.51,284000.0
2015-05-27 13:25:00,21.51,21.51,21.49,21.5,336000.0,21.51,21.51,21.49,21.5,336000.0
2015-05-27 13:30:00,21.5,21.5,21.49,21.5,128000.0,21.5,21.5,21.49,21.5,128000.0
2015-05-27 13:35:00,21.5,21.51,21.49,21.5,306000.0,21.5,21.51,21.49,21.5,306000.0
2015-05-27 13:40:00,21.5,21.51,21.49,21.49,102000.0,21.5,21.51,21.49,21.49,102000.0
2015-05-27 13:45:00,21.49,21.5,21.49,21.5,482000.0,21.49,21.5,21.49,21.5,482000.0
2015-05-27 13:50:00,21.49,21.51,21.49,21.51,328000.0,21.49,21.51,21.49,21.51,328000.0
2015-05-27 13:55:00,21.49,21.5,21.49,21.5,258000.0,21.49,21.5,21.49,21.5,258000.0
2015-05-27 14:00:00,21.5,21.54,21.5,21.53,502000.0,21.5,21.54,21.5,21.53,502000.0
2015-05-27 14:05:00,21.53,21.54,21.52,21.53,222000.0,21.53,21.54,21.52,21.53,222000.0
2015-05-27 14:10:00,21.53,21.54,21.52,21.54,366000.0,21.53,21.54,21.52,21.54,366000.0
2015-05-27 14:15:00,21.54,21.54,21.53,21.54,192000.0,21.54,21.54,21.53,21.54,192000.0
2015-05-27 14:20:00,21.53,21.56,21.53,21.55,642000.0,21.53,21.56,21.53,21.55,642000.0
2015-05-27 14:25:00,21.56,21.58,21.55,21.57,624000.0,21.56,21.58,21.55,21.57,624000.0
2015-05-27 14:30:00,21.56,21.59,21.56,21.56,484000.0,21.56,21.59,21.56,21.56,484000.0
2015-05-27 14:35:00,21.56,21.57,21.54,21.54,652000.0,21.56,21.57,21.54,21.54,652000.0
2015-05-27 14:40:00,21.55,21.57,21.53,21.54,442000.0,21.55,21.57,21.53,21.54,442000.0
2015-05-27 14:45:00,21.54,21.55,21.53,21.54,88000.0,21.54,21.55,21.53,21.54,88000.0
2015-05-27 14:50:00,21.54,21.54,21.53,21.54,192000.0,21.54,21.54,21.53,21.54,192000.0
2015-05-27 14:55:00,21.53,21.55,21.53,21.55,176000.0,21.53,21.55,21.53,21.55,176000.0
2015-05-27 15:00:00,21.54,21.56,21.54,21.56,456000.0,21.54,21.56,21.54,21.56,456000.0
2015-05-27 15:05:00,21.55,21.59,21.55,21.58,382000.0,21.55,21.59,21.55,21.58,382000.0
2015-05-27 15:10:00,21.58,21.59,21.54,21.54,394000.0,21.58,21.59,21.54,21.54,394000.0
2015-05-27 15:15:00,21.54,21.57,21.54,21.55,352000.0,21.54,21.57,21.54,21.55,352000.0
2015-05-27 15:20:00,21.56,21.56,21.54,21.56,312000.0,21.56,21.56,21.54,21.56,312000.0
2015-05-27 15:25:00,21.55,21.55,21.52,21.53,336000.0,21.55,21.55,21.52,21.53,336000.0
2015-05-27 15:30:00,21.53,21.54,21.51,21.52,298000.0,21.53,21.54,21.51,21.52,298000.0
2015-05-27 15:35:00,21.52,21.53,21.51,21.52,454000.0,21.52,21.53,21.51,21.52,454000.0
2015-05-27 15:40:00,21.52,21.54,21.52,21.53,568000.0,21.52,21.54,21.52,21.53,568000.0
2015-05-27 15:45:00,21.53,21.56,21.52,21.56,730000.0,21.53,21.56,21.52,21.56,730000.0
2015-05-27 15:50:00,21.56,21.59,21.56,21.56,1074000.0,21.56,21.59,21.56,21.56,1074000.0
2015-05-27 15:55:00,21.56,21.59,21.56,21.57,1334000.0,21.56,21.59,21.56,21.57,1334000.0
2015-05-28 09:30:00,21.49,21.57,21.46,21.47,1416000.0,21.49,21.57,21.46,21.47,1416000.0
2015-05-28 09:35:00,21.48,21.53,21.42,21.48,1166000.0,21.48,21.53,21.42,21.48,1166000.0
2015-05-28 09:40:00,21.47,21.48,21.38,21.43,888000.0,21.47,21.48,21.38,21.43,888000.0
2015-05-28 09:45:00,21.41,21.42,21.38,21.39,656000.0,21.41,21.42,21.38,21.39,656000.0
2015-05-28 09:50:00,21.39,21.39,21.35,21.36,912000.0,21.39,21.39,21.35,21.36,912000.0
2015-05-28 09:55:00,21.36,21.37,21.31,21.33,816000.0,21.36,21.37,21.31,21.33,816000.0
2015-05-28 10:00:00,21.32,21.36,21.32,21.35,612000.0,21.32,21.36,21.32,21.35,612000.0
2015-05-28 10:05:00,21.35,21.36,21.31,21.33,560000.0,21.35,21.36,21.31,21.33,560000.0
2015-05-28 10:10:00,21.34,21.38,21.33,21.34,506000.0,21.34,21.38,21.33,21.34,506000.0
2015-05-28 10:15:00,21.34,21.39,21.33,21.39,530000.0,21.34,21.39,21.33,21.39,530000.0
2015-05-28 10:20:00,21.39,21.39,21.3,21.31,502000.0,21.39,21.39,21.3,21.31,502000.0
2015-05-28 10:25:00,21.31,21.34,21.31,21.32,572000.0,21.31,21.34,21.31,21.32,572000.0
2015-05-28 10:30:00,21.31,21.32,21.27,21.31,842000.0,21.31,21.32,21.27,21.31,842000.0
2015-05-28 10:35:00,21.32,21.32,21.29,21.32,392000.0,21.32,21.32,21.29,21.32,392000.0
2015-05-28 10:40:00,21.33,21.34,21.31,21.31,162000.0,21.33,21.34,21.31,21.31,162000.0
2015-05-28 10:45:00,21.32,21.34,21.3,21.33,412000.0,21.32,21.34,21.3,21.33,412000.0
2015-05-28 10:50:00,21.34,21.36,21.34,21.35,332000.0,21.34,21.36,21.34,21.35,332000.0
2015-05-28 10:55:00,21.35,21.39,21.35,21.37,364000.0,21.35,21.39,21.35,21.37,364000.0
2015-05-28 11:00:00,21.37,21.38,21.35,21.35,276000.0,21.37,21.38,21.35,21.35,276000.0
2015-05-28 11:05:00,21.35,21.38,21.35,21.38,108000.0,21.35,21.38,21.35,21.38,108000.0
2015-05-28 11:10:00,21.37,21.4,21.37,21.4,236000.0,21.37,21.4,21.37,21.4,236000.0
2015-05-28 11:15:00,21.4,21.42,21.39,21.41,248000.0,21.4,21.42,21.39,21.41,248000.0
2015-05-28 11:20:00,21.41,21.41,21.39,21.4,354000.0,21.41,21.41,21.39,21.4,354000.0
2015-05-28 11:25:00,21.4,21.4,21.37,21.37,126000.0,21.4,21.4,21.37,21.37,126000.0
2015-05-28 11:30:00,21.38,21.38,21.36,21.37,288000.0,21.38,21.38,21.36,21.37,288000.0
2015-05-28 11:35:00,21.37,21.37,21.33,21.34,216000.0,21.37,21.37,21.33,21.34,216000.0
2015-05-28 11:40:00,21.35,21.37,21.35,21.36,58000.0,21.35,21.37,21.35,21.36,58000.0
2015-05-28 11:45:00,21.36,21.36,21.3,21.31,486000.0,21.36,21.36,21.3,21.31,486000.0
2015-05-28 11:50:00,21.31,21.34,21.31,21.34,200000.0,21.31,21.34,21.31,21.34,200000.0
2015-05-28 11:55:00,21.34,21.35,21.32,21.32,352000.0,21.34,21.35,21.32,21.32,352000.0
2015-05-28 12:00:00,21.32,21.33,21.3,21.32,346000.0,21.32,21.33,21.3,21.32,346000.0
2015-05-28 12:05:00,21.33,21.33,21.31,21.32,148000.0,21.33,21.33,21.31,21.32,148000.0
2015-05-28 12:10:00,21.32,21.33,21.31,21.32,278000.0,21.32,21.33,21.31,21.32,278000.0
2015-05-28 12:15:00,21.32,21.34,21.32,21.34,254000.0,21.32,21.34,21.32,21.34,254000.0
2015-05-28 12:20:00,21.34,21.35,21.32,21.34,86000.0,21.34,21.35,21.32,21.34,86000.0
2015-05-28 12:25:00,21.34,21.34,21.33,21.33,182000.0,21.34,21.34,21.33,21.33,182000.0
2015-05-28 12:30:00,21.34,21.35,21.33,21.35,464000.0,21.34,21.35,21.33,21.35,464000.0
2015-05-28 12:35:00,21.35,21.35,21.32,21.33,242000.0,21.35,21.35,21.32,21.33,242000.0
2015-05-28 12:40:00,21.33,21.35,21.32,21.35,76000.0,21.33,21.35,21.32,21.35,76000.0
2015-05-28 12:45:00,21.35,21.38,21.34,21.38,272000.0,21.35,21.38,21.34,21.38,272000.0
2015-05-28 12:50:00,21.38,21.38,21.35,21.35,276000.0,21.38,21.38,21.35,21.35,276000.0
2015-05-28 12:55:00,21.35,21.36,21.34,21.34,108000.0,21.35,21.36,21.34,21.34,108000.0
2015-05-28 13:00:00,21.34,21.35,21.32,21.33,256000.0,21.34,21.35,21.32,21.33,256000.0
2015-05-28 13:05:00,21.34,21.37,21.33,21.33,182000.0,21.34,21.37,21.33,21.33,182000.0
2015-05-28 13:10:00,21.34,21.34,21.3,21.31,254000.0,21.34,21.34,21.3,21.31,254000.0
2015-05-28 13:15:00,21.31,21.32,21.29,21.29,280000.0,21.31,21.32,21.29,21.29,280000.0
2015-05-28 13:20:00,21.3,21.32,21.29,21.32,164000.0,21.3,21.32,21.29,21.32,164000.0
2015-05-28 13:25:00,21.32,21.35,21.32,21.35,280000.0,21.32,21.35,21.32,21.35,280000.0
2015-05-28 13:30:00,21.35,21.36,21.33,21.34,444000.0,21.35,21.36,21.33,21.34,444000.0
2015-05-28 13:35:00,21.33,21.38,21.33,21.37,234000.0,21.33,21.38,21.33,21.37,234000.0
2015-05-28 13:40:00,21.38,21.38,21.35,21.35,292000.0,21.38,21.38,21.35,21.35,292000.0
2015-05-28 13:45:00,21.35,21.37,21.35,21.37,124000.0,21.35,21.37,21.35,21.37,124000.0
2015-05-28 13:50:00,21.37,21.4,21.35,21.39,386000.0,21.37,21.4,21.35,21.39,386000.0
2015-05-28 13:55:00,21.39,21.39,21.36,21.38,300000.0,21.39,21.39,21.36,21.38,300000.0
2015-05-28 14:00:00,21.37,21.38,21.36,21.38,112000.0,21.37,21.38,21.36,21.38,112000.0
2015-05-28 14:05:00,21.37,21.38,21.36,21.37,108000.0,21.37,21.38,21.36,21.37,108000.0
2015-05-28 14:10:00,21.38,21.39,21.37,21.38,176000.0,21.38,21.39,21.37,21.38,176000.0
2015-05-28 14:15:00,21.38,21.39,21.36,21.36,130000.0,21.38,21.39,21.36,21.36,130000.0
2015-05-28 14:20:00,21.37,21.38,21.36,21.38,198000.0,21.37,21.38,21.36,21.38,198000.0
2015-05-28 14:25:00,21.38,21.4,21.37,21.39,98000.0,21.38,21.4,21.37,21.39,98000.0
2015-05-28 14:30:00,21.4,21.4,21.37,21.4,302000.0,21.4,21.4,21.37,21.4,302000.0
2015-05-28 14:35:00,21.4,21.41,21.39,21.4,252000.0,21.4,21.41,21.39,21.4,252000.0
2015-05-28 14:40:00,21.41,21.41,21.39,21.41,132000.0,21.41,21.41,21.39,21.41,132000.0
2015-05-28 14:45:00,21.41,21.41,21.39,21.4,158000.0,21.41,21.41,21.39,21.4,158000.0
2015-05-28 14:50:00,21.4,21.4,21.39,21.4,132000.0,21.4,21.4,21.39,21.4,132000.0
2015-05-28 14:55:00,21.4,21.4,21.38,21.39,254000.0,21.4,21.4,21.38,21.39,254000.0
2015-05-28 15:00:00,21.38,21.4,21.38,21.39,276000.0,21.38,21.4,21.38,21.39,276000.0
2015-05-28 15:05:00,21.39,21.39,21.35,21.35,172000.0,21.39,21.39,21.35,21.35,172000.0
2015-05-28 15:10:00,21.36,21.37,21.35,21.35,312000.0,21.36,21.37,21.35,21.35,312000.0
2015-05-28 15:15:00,21.35,21.37,21.34,21.34,426000.0,21.35,21.37,21.34,21.34,426000.0
2015-05-28 15:20:00,21.35,21.35,21.34,21.35,262000.0,21.35,21.35,21.34,21.35,262000.0
2015-05-28 15:25:00,21.34,21.36,21.34,21.36,218000.0,21.34,21.36,21.34,21.36,218000.0
2015-05-28 15:30:00,21.36,21.36,21.34,21.34,410000.0,21.36,21.36,21.34,21.34,410000.0
2015-05-28 15:35:00,21.34,21.35,21.34,21.35,182000.0,21.34,21.35,21.34,21.35,182000.0
2015-05-28 15:40:00,21.35,21.37,21.34,21.35,338000.0,21.35,21.37,21.34,21.35,338000.0
2015-05-28 15:45:00,21.35,21.36,21.35,21.35,500000.0,21.35,21.36,21.35,21.35,500000.0
2015-05-28 15:50:00,21.35,21.35,21.34,21.35,590000.0,21.35,21.35,21.34,21.35,590000.0
2015-05-28 15:55:00,21.35,21.35,21.32,21.33,1398000.0,21.35,21.35,21.32,21.33,1398000.0
2015-05-29 09:30:00,21.36,21.52,21.36,21.4,2413080.0,21.36,21.52,21.36,21.4,2413080.0
2015-05-29 09:35:00,21.4,21.5,21.38,21.45,2067000.0,21.4,21.5,21.38,21.45,2067000.0
2015-05-29 09:40:00,21.45,21.51,21.43,21.45,1190040.0,21.45,21.51,21.43,21.45,1190040.0
2015-05-29 09:45:00,21.46,21.49,21.45,21.46,612300.0,21.46,21.49,21.45,21.46,612300.0
2015-05-29 09:50:00,21.46,21.56,21.46,21.51,1431040.0,21.46,21.56,21.46,21.51,1431040.0
2015-05-29 09:55:00,21.51,21.55,21.47,21.54,1085300.0,21.51,21.55,21.47,21.54,1085300.0
2015-05-29 10:00:00,21.54,21.63,21.54,21.57,2057580.0,21.54,21.63,21.54,21.57,2057580.0
2015-05-29 10:05:00,21.57,21.58,21.52,21.53,1149800.0,21.57,21.58,21.52,21.53,1149800.0
2015-05-29 10:10:00,21.54,21.56,21.51,21.54,874560.0,21.54,21.56,21.51,21.54,874560.0
2015-05-29 10:15:00,21.54,21.61,21.53,21.58,913980.0,21.54,21.61,21.53,21.58,913980.0
2015-05-29 10:20:00,21.59,21.62,21.58,21.61,889060.0,21.59,21.62,21.58,21.61,889060.0
2015-05-29 10:25:00,21.61,21.61,21.57,21.58,1006420.0,21.61,21.61,21.57,21.58,1006420.0
2015-05-29 10:30:00,21.58,21.6,21.56,21.58,666460.0,21.58,21.6,21.56,21.58,666460.0
2015-05-29 10:35:00,21.57,21.58,21.53,21.53,607220.0,21.57,21.58,21.53,21.53,607220.0
2015-05-29 10:40:00,21.54,21.55,21.5,21.5,839100.0,21.54,21.55,21.5,21.5,839100.0
2015-05-29 10:45:00,21.51,21.54,21.5,21.53,1127980.0,21.51,21.54,21.5,21.53,1127980.0
2015-05-29 10:50:00,21.53,21.55,21.51,21.55,765960.0,21.53,21.55,21.51,21.55,765960.0
2015-05-29 10:55:00,21.54,21.55,21.52,21.54,417080.0,21.54,21.55,21.52,21.54,417080.0
2015-05-29 11:00:00,21.53,21.55,21.52,21.54,271720.0,21.53,21.55,21.52,21.54,271720.0
2015-05-29 11:05:00,21.54,21.55,21.52,21.52,516440.0,21.54,21.55,21.52,21.52,516440.0
2015-05-29 11:10:00,21.52,21.53,21.49,21.49,676460.0,21.52,21.53,21.49,21.49,676460.0
2015-05-29 11:15:00,21.5,21.53,21.5,21.52,367920.0,21.5,21.53,21.5,21.52,367920.0
2015-05-29 11:20:00,21.52,21.53,21.5,21.5,316680.0,21.52,21.53,21.5,21.5,316680.0
2015-05-29 11:25:00,21.51,21.51,21.46,21.47,707240.0,21.51,21.51,21.46,21.47,707240.0
2015-05-29 11:30:00,21.47,21.5,21.47,21.48,459040.0,21.47,21.5,21.47,21.48,459040.0
2015-05-29 11:35:00,21.48,21.5,21.46,21.48,567420.0,21.48,21.5,21.46,21.48,567420.0
2015-05-29 11:40:00,21.49,21.55,21.48,21.54,381320.0,21.49,21.55,21.48,21.54,381320.0
2015-05-29 11:45:00,21.54,21.54,21.51,21.51,352040.0,21.54,21.54,21.51,21.51,352040.0
2015-05-29 11:50:00,21.52,21.52,21.49,21.52,241760.0,21.52,21.52,21.49,21.52,241760.0
2015-05-29 11:55:00,21.52,21.53,21.51,21.53,204900.0,21.52,21.53,21.51,21.53,204900.0
2015-05-29 12:00:00,21.52,21.56,21.52,21.53,293900.0,21.52,21.56,21.52,21.53,293900.0
2015-05-29 12:05:00,21.54,21.56,21.54,21.54,421100.0,21.54,21.56,21.54,21.54,421100.0
2015-05-29 12:10:00,21.55,21.55,21.51,21.53,244600.0,21.55,21.55,21.51,21.53,244600.0
2015-05-29 12:15:00,21.53,21.55,21.52,21.53,353900.0,21.53,21.55,21.52,21.53,353900.0
2015-05-29 12:20:00,21.53,21.55,21.52,21.54,218600.0,21.53,21.55,21.52,21.54,218600.0
2015-05-29 12:25:00,21.54,21.56,21.54,21.55,318240.0,21.54,21.56,21.54,21.55,318240.0
2015-05-29 12:30:00,21.55,21.57,21.55,21.56,236980.0,21.55,21.57,21.55,21.56,236980.0
2015-05-29 12:35:00,21.55,21.56,21.54,21.55,159340.0,21.55,21.56,21.54,21.55,159340.0
2015-05-29 12:40:00,21.54,21.55,21.54,21.55,131200.0,21.54,21.55,21.54,21.55,131200.0
2015-05-29 12:45:00,21.55,21.57,21.55,21.56,210960.0,21.55,21.57,21.55,21.56,210960.0
2015-05-29 12:50:00,21.57,21.58,21.56,21.57,233960.0,21.57,21.58,21.56,21.57,233960.0
2015-05-29 12:55:00,21.57,21.61,21.57,21.59,817140.0,21.57,21.61,21.57,21.59,817140.0
2015-05-29 13:00:00,21.59,21.61,21.58,21.59,314160.0,21.59,21.61,21.58,21.59,314160.0
2015-05-29 13:05:00,21.59,21.59,21.57,21.57,206880.0,21.59,21.59,21.57,21.57,206880.0
2015-05-29 13:10:00,21.57,21.6,21.57,21.59,211020.0,21.57,21.6,21.57,21.59,211020.0
2015-05-29 13:15:00,21.6,21.6,21.58,21.6,381020.0,21.6,21.6,21.58,21.6,381020.0
2015-05-29 13:20:00,21.6,21.61,21.6,21.6,313840.0,21.6,21.61,21.6,21.6,313840.0
2015-05-29 13:25:00,21.6,21.61,21.59,21.61,342160.0,21.6,21.61,21.59,21.61,342160.0
2015-05-29 13:30:00,21.61,21.62,21.58,21.59,303620.0,21.61,21.62,21.58,21.59,303620.0
2015-05-29 13:35:00,21.59,21.6,21.57,21.57,280580.0,21.59,21.6,21.57,21.57,280580.0
2015-05-29 13:40:00,21.57,21.58,21.55,21.56,419020.0,21.57,21.58,21.55,21.56,419020.0
2015-05-29 13:45:00,21.56,21.57,21.54,21.55,186360.0,21.56,21.57,21.54,21.55,186360.0
2015-05-29 13:50:00,21.55,21.56,21.54,21.54,120820.0,21.55,21.56,21.54,21.54,120820.0
2015-05-29 13:55:00,21.54,21.55,21.52,21.53,315040.0,21.54,21.55,21.52,21.53,315040.0
2015-05-29 14:00:00,21.53,21.54,21.52,21.52,253840.0,21.53,21.54,21.52,21.52,253840.0
2015-05-29 14:05:00,21.53,21.53,21.51,21.51,433360.0,21.53,21.53,21.51,21.51,433360.0
2015-05-29 14:10:00,21.51,21.51,21.47,21.51,657140.0,21.51,21.51,21.47,21.51,657140.0
2015-05-29 14:15:00,21.5,21.51,21.49,21.49,325860.0,21.5,21.51,21.49,21.49,325860.0
2015-05-29 14:20:00,21.49,21.49,21.45,21.45,509600.0,21.49,21.49,21.45,21.45,509600.0
2015-05-29 14:25:00,21.46,21.49,21.46,21.48,260780.0,21.46,21.49,21.46,21.48,260780.0
2015-05-29 14:30:00,21.48,21.48,21.46,21.47,264360.0,21.48,21.48,21.46,21.47,264360.0
2015-05-29 14:35:00,21.46,21.47,21.43,21.45,517580.0,21.46,21.47,21.43,21.45,517580.0
2015-05-29 14:40:00,21.45,21.46,21.43,21.44,538660.0,21.45,21.46,21.43,21.44,538660.0
2015-05-29 14:45:00,21.44,21.44,21.42,21.43,497180.0,21.44,21.44,21.42,21.43,497180.0
2015-05-29 14:50:00,21.43,21.45,21.43,21.45,493140.0,21.43,21.45,21.43,21.45,493140.0
2015-05-29 14:55:00,21.44,21.47,21.44,21.46,432220.0,21.44,21.47,21.44,21.46,432220.0
2015-05-29 15:00:00,21.46,21.46,21.43,21.44,346900.0,21.46,21.46,21.43,21.44,346900.0
2015-05-29 15:05:00,21.44,21.47,21.43,21.46,300180.0,21.44,21.47,21.43,21.46,300180.0
2015-05-29 15:10:00,21.47,21.48,21.46,21.48,308400.0,21.47,21.48,21.46,21.48,308400.0
2015-05-29 15:15:00,21.47,21.47,21.45,21.47,471400.0,21.47,21.47,21.45,21.47,471400.0
2015-05-29 15:20:00,21.47,21.48,21.44,21.46,316240.0,21.47,21.48,21.44,21.46,316240.0
2015-05-29 15:25:00,21.46,21.48,21.46,21.48,447160.0,21.46,21.48,21.46,21.48,447160.0
2015-05-29 15:30:00,21.48,21.49,21.46,21.46,303380.0,21.48,21.49,21.46,21.46,303380.0
2015-05-29 15:35:00,21.46,21.47,21.44,21.45,645980.0,21.46,21.47,21.44,21.45,645980.0
2015-05-29 15:40:00,21.45,21.48,21.45,21.47,750440.0,21.45,21.48,21.45,21.47,750440.0
2015-05-29 15:45:00,21.47,21.47,21.44,21.46,588500.0,21.47,21.47,21.44,21.46,588500.0
2015-05-29 15:50:00,21.45,21.47,21.44,21.47,924920.0,21.45,21.47,21.44,21.47,924920.0
2015-05-29 15:55:00,21.47,21.5,21.46,21.46,1917320.0,21.47,21.5,21.46,21.46,1917320.0
2015-06-01 09:30:00,21.52,21.65,21.52,21.63,2613260.0,21.52,21.65,21.52,21.63,2613260.0
2015-06-01 09:35:00,21.62,21.63,21.52,21.54,1691140.0,21.62,21.63,21.52,21.54,1691140.0
2015-06-01 09:40:00,21.54,21.57,21.48,21.54,961300.0,21.54,21.57,21.48,21.54,961300.0
2015-06-01 09:45:00,21.56,21.59,21.5,21.5,940080.0,21.56,21.59,21.5,21.5,940080.0
2015-06-01 09:50:00,21.5,21.5,21.43,21.49,656400.0,21.5,21.5,21.43,21.49,656400.0
2015-06-01 09:55:00,21.49,21.53,21.46,21.49,406160.0,21.49,21.53,21.46,21.49,406160.0
2015-06-01 10:00:00,21.5,21.58,21.49,21.5,484640.0,21.5,21.58,21.49,21.5,484640.0
2015-06-01 10:05:00,21.49,21.51,21.41,21.44,873700.0,21.49,21.51,21.41,21.44,873700.0
2015-06-01 10:10:00,21.44,21.44,21.34,21.35,843100.0,21.44,21.44,21.34,21.35,843100.0
2015-06-01 10:15:00,21.35,21.41,21.31,21.39,750660.0,21.35,21.41,21.31,21.39,750660.0
2015-06-01 10:20:00,21.38,21.42,21.37,21.4,533340.0,21.38,21.42,21.37,21.4,533340.0
2015-06-01 10:25:00,21.39,21.4,21.37,21.37,618660.0,21.39,21.4,21.37,21.37,618660.0
2015-06-01 10:30:00,21.38,21.41,21.34,21.4,383480.0,21.38,21.41,21.34,21.4,383480.0
2015-06-01 10:35:00,21.4,21.4,21.35,21.38,393600.0,21.4,21.4,21.35,21.38,393600.0
2015-06-01 10:40:00,21.39,21.41,21.36,21.36,532600.0,21.39,21.41,21.36,21.36,532600.0
2015-06-01 10:45:00,21.36,21.38,21.34,21.36,337760.0,21.36,21.38,21.34,21.36,337760.0
2015-06-01 10:50:00,21.36,21.4,21.36,21.38,437280.0,21.36,21.4,21.36,21.38,437280.0
2015-06-01 10:55:00,21.37,21.47,21.36,21.44,515560.0,21.37,21.47,21.36,21.44,515560.0
2015-06-01 11:00:00,21.44,21.47,21.42,21.46,581760.0,21.44,21.47,21.42,21.46,581760.0
2015-06-01 11:05:00,21.46,21.47,21.43,21.47,437940.0,21.46,21.47,21.43,21.47,437940.0
2015-06-01 11:10:00,21.47,21.47,21.44,21.45,422980.0,21.47,21.47,21.44,21.45,422980.0
2015-06-01 11:15:00,21.45,21.46,21.44,21.46,217840.0,21.45,21.46,21.44,21.46,217840.0
2015-06-01 11:20:00,21.46,21.48,21.46,21.47,279240.0,21.46,21.48,21.46,21.47,279240.0
2015-06-01 11:25:00,21.47,21.49,21.44,21.44,266380.0,21.47,21.49,21.44,21.44,266380.0
2015-06-01 11:30:00,21.44,21.47,21.43,21.46,255260.0,21.44,21.47,21.43,21.46,255260.0
2015-06-01 11:35:00,21.46,21.48,21.44,21.47,200880.0,21.46,21.48,21.44,21.47,200880.0
2015-06-01 11:40:00,21.47,21.48,21.46,21.46,266140.0,21.47,21.48,21.46,21.46,266140.0
2015-06-01 11:45:00,21.47,21.47,21.46,21.46,75860.0,21.47,21.47,21.46,21.46,75860.0
2015-06-01 11:50:00,21.46,21.48,21.46,21.48,187600.0,21.46,21.48,21.46,21.48,187600.0
2015-06-01 11:55:00,21.47,21.47,21.45,21.45,113640.0,21.47,21.47,21.45,21.45,113640.0
2015-06-01 12:00:00,21.45,21.5,21.45,21.5,168400.0,21.45,21.5,21.45,21.5,168400.0
2015-06-01 12:05:00,21.5,21.51,21.48,21.5,449400.0,21.5,21.51,21.48,21.5,449400.0
2015-06-01 12:10:00,21.5,21.51,21.49,21.49,303080.0,21.5,21.51,21.49,21.49,303080.0
2015-06-01 12:15:00,21.5,21.57,21.49,21.56,583720.0,21.5,21.57,21.49,21.56,583720.0
2015-06-01 12:20:00,21.56,21.57,21.55,21.56,328040.0,21.56,21.57,21.55,21.56,328040.0
2015-06-01 12:25:00,21.56,21.58,21.53,21.57,417800.0,21.56,21.58,21.53,21.57,417800.0
2015-06-01 12:30:00,21.56,21.61,21.56,21.61,497100.0,21.56,21.61,21.56,21.61,497100.0
2015-06-01 12:35:00,21.61,21.61,21.59,21.6,280120.0,21.61,21.61,21.59,21.6,280120.0
2015-06-01 12:40:00,21.6,21.6,21.57,21.59,225780.0,21.6,21.6,21.57,21.59,225780.0
2015-06-01 12:45:00,21.59,21.61,21.59,21.6,136060.0,21.59,21.61,21.59,21.6,136060.0
2015-06-01 12:50:00,21.6,21.6,21.58,21.58,347860.0,21.6,21.6,21.58,21.58,347860.0
2015-06-01 12:55:00,21.59,21.6,21.58,21.6,330240.0,21.59,21.6,21.58,21.6,330240.0
2015-06-01 13:00:00,21.59,21.6,21.57,21.58,202280.0,21.59,21.6,21.57,21.58,202280.0
2015-06-01 13:05:00,21.58,21.6,21.58,21.59,139000.0,21.58,21.6,21.58,21.59,139000.0
2015-06-01 13:10:00,21.59,21.59,21.58,21.58,185280.0,21.59,21.59,21.58,21.58,185280.0
2015-06-01 13:15:00,21.59,21.59,21.57,21.57,239100.0,21.59,21.59,21.57,21.57,239100.0
2015-06-01 13:20:00,21.58,21.6,21.57,21.6,440300.0,21.58,21.6,21.57,21.6,440300.0
2015-06-01 13:25:00,21.6,21.61,21.59,21.6,295720.0,21.6,21.61,21.59,21.6,295720.0
2015-06-01 13:30:00,21.6,21.64,21.6,21.62,451860.0,21.6,21.64,21.6,21.62,451860.0
2015-06-01 13:35:00,21.61,21.62,21.6,21.61,180000.0,21.61,21.62,21.6,21.61,180000.0
2015-06-01 13:40:00,21.61,21.65,21.61,21.64,318200.0,21.61,21.65,21.61,21.64,318200.0
2015-06-01 13:45:00,21.64,21.66,21.62,21.63,537940.0,21.64,21.66,21.62,21.63,537940.0
2015-06-01 13:50:00,21.62,21.63,21.61,21.62,161320.0,21.62,21.63,21.61,21.62,161320.0
2015-06-01 13:55:00,21.62,21.62,21.6,21.62,340740.0,21.62,21.62,21.6,21.62,340740.0
2015-06-01 14:00:00,21.62,21.65,21.62,21.63,182620.0,21.62,21.65,21.62,21.63,182620.0
2015-06-01 14:05:00,21.61,21.63,21.59,21.6,275080.0,21.61,21.63,21.59,21.6,275080.0
2015-06-01 14:10:00,21.6,21.62,21.59,21.6,147400.0,21.6,21.62,21.59,21.6,147400.0
2015-06-01 14:15:00,21.6,21.62,21.59,21.61,159380.0,21.6,21.62,21.59,21.61,159380.0
2015-06-01 14:20:00,21.6,21.63,21.6,21.63,346800.0,21.6,21.63,21.6,21.63,346800.0
2015-06-01 14:25:00,21.63,21.65,21.63,21.65,81000.0,21.63,21.65,21.63,21.65,81000.0
2015-06-01 14:30:00,21.64,21.64,21.63,21.63,634720.0,21.64,21.64,21.63,21.63,634720.0
2015-06-01 14:35:00,21.63,21.64,21.62,21.63,178820.0,21.63,21.64,21.62,21.63,178820.0
2015-06-01 14:40:00,21.64,21.65,21.63,21.65,386340.0,21.64,21.65,21.63,21.65,386340.0
2015-06-01 14:45:00,21.65,21.65,21.63,21.63,302560.0,21.65,21.65,21.63,21.63,302560.0
2015-06-01 14:50:00,21.63,21.64,21.62,21.63,91020.0,21.63,21.64,21.62,21.63,91020.0
2015-06-01 14:55:00,21.63,21.65,21.63,21.64,188000.0,21.63,21.65,21.63,21.64,188000.0
2015-06-01 15:00:00,21.65,21.65,21.63,21.63,236080.0,21.65,21.65,21.63,21.63,236080.0
2015-06-01 15:05:00,21.63,21.64,21.62,21.64,275460.0,21.63,21.64,21.62,21.64,275460.0
2015-06-01 15:10:00,21.64,21.65,21.63,21.64,216280.0,21.64,21.65,21.63,21.64,216280.0
2015-06-01 15:15:00,21.64,21.65,21.63,21.64,202140.0,21.64,21.65,21.63,21.64,202140.0
2015-06-01 15:20:00,21.64,21.64,21.63,21.63,185060.0,21.64,21.64,21.63,21.63,185060.0
2015-06-01 15:25:00,21.63,21.63,21.62,21.62,271840.0,21.63,21.63,21.62,21.62,271840.0
2015-06-01 15:30:00,21.62,21.62,21.58,21.59,423900.0,21.62,21.62,21.58,21.59,423900.0
2015-06-01 15:35:00,21.59,21.59,21.58,21.59,491820.0,21.59,21.59,21.58,21.59,491820.0
2015-06-01 15:40:00,21.58,21.6,21.57,21.57,600260.0,21.58,21.6,21.57,21.57,600260.0
2015-06-01 15:45:00,21.57,21.59,21.54,21.58,943160.0,21.57,21.59,21.54,21.58,943160.0
2015-06-01 15:50:00,21.58,21.58,21.52,21.54,1321020.0,21.58,21.58,21.52,21.54,1321020.0
2015-06-01 15:55:00,21.54,21.56,21.53,21.55,2009420.0,21.54,21.56,21.53,21.55,2009420.0
2015-06-02 09:30:00,21.5,21.5,21.43,21.43,1597060.0,21.5,21.5,21.43,21.43,1597060.0
2015-06-02 09:35:00,21.43,21.46,21.31,21.36,1504380.0,21.43,21.46,21.31,21.36,1504380.0
2015-06-02 09:40:00,21.35,21.39,21.33,21.35,726120.0,21.35,21.39,21.33,21.35,726120.0
2015-06-02 09:45:00,21.35,21.4,21.31,21.34,936180.0,21.35,21.4,21.31,21.34,936180.0
2015-06-02 09:50:00,21.34,21.38,21.31,21.36,643240.0,21.34,21.38,21.31,21.36,643240.0
2015-06-02 09:55:00,21.37,21.44,21.34,21.41,663800.0,21.37,21.44,21.34,21.41,663800.0
2015-06-02 10:00:00,21.41,21.48,21.41,21.46,699080.0,21.41,21.48,21.41,21.46,699080.0
2015-06-02 10:05:00,21.46,21.47,21.42,21.44,479340.0,21.46,21.47,21.42,21.44,479340.0
2015-06-02 10:10:00,21.44,21.49,21.44,21.45,358800.0,21.44,21.49,21.44,21.45,358800.0
2015-06-02 10:15:00,21.45,21.49,21.43,21.45,318900.0,21.45,21.49,21.43,21.45,318900.0
2015-06-02 10:20:00,21.45,21.49,21.45,21.48,169800.0,21.45,21.49,21.45,21.48,169800.0
2015-06-02 10:25:00,21.47,21.47,21.44,21.47,227060.0,21.47,21.47,21.44,21.47,227060.0
2015-06-02 10:30:00,21.46,21.48,21.46,21.47,271180.0,21.46,21.48,21.46,21.47,271180.0
2015-06-02 10:35:00,21.47,21.52,21.46,21.51,494920.0,21.47,21.52,21.46,21.51,494920.0
2015-06-02 10:40:00,21.51,21.51,21.49,21.51,267420.0,21.51,21.51,21.49,21.51,267420.0
2015-06-02 10:45:00,21.5,21.51,21.49,21.5,204300.0,21.5,21.51,21.49,21.5,204300.0
2015-06-02 10:50:00,21.49,21.5,21.48,21.48,194860.0,21.49,21.5,21.48,21.48,194860.0
2015-06-02 10:55:00,21.48,21.48,21.46,21.46,169580.0,21.48,21.48,21.46,21.46,169580.0
2015-06-02 11:00:00,21.45,21.47,21.42,21.45,482960.0,21.45,21.47,21.42,21.45,482960.0
2015-06-02 11:05:00,21.44,21.47,21.44,21.47,64960.0,21.44,21.47,21.44,21.47,64960.0
2015-06-02 11:10:00,21.47,21.49,21.43,21.43,179300.0,21.47,21.49,21.43,21.43,179300.0
2015-06-02 11:15:00,21.44,21.45,21.43,21.43,208880.0,21.44,21.45,21.43,21.43,208880.0
2015-06-02 11:20:00,21.43,21.44,21.43,21.44,154240.0,21.43,21.44,21.43,21.44,154240.0
2015-06-02 11:25:00,21.44,21.44,21.42,21.42,397620.0,21.44,21.44,21.42,21.42,397620.0
2015-06-02 11:30:00,21.42,21.43,21.41,21.43,280920.0,21.42,21.43,21.41,21.43,280920.0
2015-06-02 11:35:00,21.42,21.45,21.42,21.44,458700.0,21.42,21.45,21.42,21.44,458700.0
2015-06-02 11:40:00,21.44,21.45,21.42,21.43,432500.0,21.44,21.45,21.42,21.43,432500.0
2015-06-02 11:45:00,21.44,21.45,21.43,21.44,98560.0,21.44,21.45,21.43,21.44,98560.0
2015-06-02 11:50:00,21.44,21.48,21.44,21.45,71680.0,21.44,21.48,21.44,21.45,71680.0
2015-06-02 11:55:00,21.45,21.47,21.43,21.45,145880.0,21.45,21.47,21.43,21.45,145880.0
2015-06-02 12:00:00,21.45,21.54,21.45,21.52,352920.0,21.45,21.54,21.45,21.52,352920.0
2015-06-02 12:05:00,21.53,21.54,21.5,21.51,301700.0,21.53,21.54,21.5,21.51,301700.0
2015-06-02 12:10:00,21.52,21.54,21.51,21.51,133960.0,21.52,21.54,21.51,21.51,133960.0
2015-06-02 12:15:00,21.52,21.53,21.5,21.51,94920.0,21.52,21.53,21.5,21.51,94920.0
2015-06-02 12:20:00,21.51,21.55,21.51,21.55,189120.0,21.51,21.55,21.51,21.55,189120.0
2015-06-02 12:25:00,21.54,21.55,21.53,21.55,152000.0,21.54,21.55,21.53,21.55,152000.0
2015-06-02 12:30:00,21.55,21.55,21.54,21.54,160000.0,21.55,21.55,21.54,21.54,160000.0
2015-06-02 12:35:00,21.54,21.56,21.53,21.56,104600.0,21.54,21.56,21.53,21.56,104600.0
2015-06-02 12:40:00,21.56,21.57,21.51,21.54,471700.0,21.56,21.57,21.51,21.54,471700.0
2015-06-02 12:45:00,21.54,21.61,21.54,21.61,180940.0,21.54,21.61,21.54,21.61,180940.0
2015-06-02 12:50:00,21.61,21.64,21.57,21.58,420060.0,21.61,21.64,21.57,21.58,420060.0
2015-06-02 12:55:00,21.58,21.61,21.58,21.6,132200.0,21.58,21.61,21.58,21.6,132200.0
2015-06-02 13:00:00,21.61,21.63,21.61,21.61,90520.0,21.61,21.63,21.61,21.61,90520.0
2015-06-02 13:05:00,21.61,21.62,21.6,21.62,147900.0,21.61,21.62,21.6,21.62,147900.0
2015-06-02 13:10:00,21.61,21.64,21.61,21.63,270120.0,21.61,21.64,21.61,21.63,270120.0
2015-06-02 13:15:00,21.63,21.64,21.61,21.64,227200.0,21.63,21.64,21.61,21.64,227200.0
2015-06-02 13:20:00,21.64,21.66,21.62,21.63,737840.0,21.64,21.66,21.62,21.63,737840.0
2015-06-02 13:25:00,21.63,21.64,21.59,21.59,314580.0,21.63,21.64,21.59,21.59,314580.0
2015-06-02 13:30:00,21.6,21.63,21.59,21.61,237980.0,21.6,21.63,21.59,21.61,237980.0
2015-06-02 13:35:00,21.6,21.62,21.6,21.61,87200.0,21.6,21.62,21.6,21.61,87200.0
2015-06-02 13:40:00,21.61,21.63,21.61,21.63,387520.0,21.61,21.63,21.61,21.63,387520.0
2015-06-02 13:45:00,21.63,21.63,21.62,21.62,22000.0,21.63,21.63,21.62,21.62,22000.0
2015-06-02 13:50:00,21.62,21.64,21.61,21.63,172000.0,21.62,21.64,21.61,21.63,172000.0
2015-06-02 13:55:00,21.64,21.66,21.63,21.63,294000.0,21.64,21.66,21.63,21.63,294000.0
2015-06-02 14:00:00,21.64,21.64,21.59,21.6,304880.0,21.64,21.64,21.59,21.6,304880.0
2015-06-02 14:05:00,21.61,21.61,21.59,21.6,159680.0,21.61,21.61,21.59,21.6,159680.0
2015-06-02 14:10:00,21.6,21.61,21.58,21.59,270080.0,21.6,21.61,21.58,21.59,270080.0
2015-06-02 14:15:00,21.59,21.6,21.56,21.57,361460.0,21.59,21.6,21.56,21.57,361460.0
2015-06-02 14:20:00,21.58,21.59,21.56,21.58,134000.0,21.58,21.59,21.56,21.58,134000.0
2015-06-02 14:25:00,21.58,21.59,21.56,21.57,264400.0,21.58,21.59,21.56,21.57,264400.0
2015-06-02 14:30:00,21.57,21.59,21.56,21.58,251280.0,21.57,21.59,21.56,21.58,251280.0
2015-06-02 14:35:00,21.58,21.59,21.56,21.56,174960.0,21.58,21.59,21.56,21.56,174960.0
2015-06-02 14:40:00,21.56,21.57,21.55,21.56,139760.0,21.56,21.57,21.55,21.56,139760.0
2015-06-02 14:45:00,21.56,21.56,21.54,21.55,248920.0,21.56,21.56,21.54,21.55,248920.0
2015-06-02 14:50:00,21.54,21.56,21.53,21.55,165960.0,21.54,21.56,21.53,21.55,165960.0
2015-06-02 14:55:00,21.55,21.58,21.55,21.57,192020.0,21.55,21.58,21.55,21.57,192020.0
2015-06-02 15:00:00,21.57,21.58,21.55,21.55,520940.0,21.57,21.58,21.55,21.55,520940.0
2015-06-02 15:05:00,21.55,21.56,21.51,21.55,261480.0,21.55,21.56,21.51,21.55,261480.0
2015-06-02 15:10:00,21.55,21.56,21.53,21.53,504560.0,21.55,21.56,21.53,21.53,504560.0
2015-06-02 15:15:00,21.53,21.55,21.52,21.53,151280.0,21.53,21.55,21.52,21.53,151280.0
2015-06-02 15:20:00,21.54,21.55,21.53,21.54,216260.0,21.54,21.55,21.53,21.54,216260.0
2015-06-02 15:25:00,21.54,21.55,21.51,21.54,240660.0,21.54,21.55,21.51,21.54,240660.0
2015-06-02 15:30:00,21.53,21.54,21.52,21.54,181400.0,21.53,21.54,21.52,21.54,181400.0
2015-06-02 15:35:00,21.54,21.56,21.54,21.55,170760.0,21.54,21.56,21.54,21.55,170760.0
2015-06-02 15:40:00,21.55,21.57,21.55,21.56,249620.0,21.55,21.57,21.55,21.56,249620.0
2015-06-02 15:45:00,21.56,21.57,21.54,21.56,308080.0,21.56,21.57,21.54,21.56,308080.0
2015-06-02 15:50:00,21.55,21.57,21.54,21.56,624980.0,21.55,21.57,21.54,21.56,624980.0
2015-06-02 15:55:00,21.56,21.57,21.55,21.55,765840.0,21.56,21.57,21.55,21.55,765840.0
2015-06-03 09:30:00,21.7,21.75,21.66,21.68,3344100.0,21.7,21.75,21.66,21.68,3344100.0
2015-06-03 09:35:00,21.67,21.73,21.64,21.7,1118840.0,21.67,21.73,21.64,21.7,1118840.0
2015-06-03 09:40:00,21.71,21.82,21.67,21.79,2343800.0,21.71,21.82,21.67,21.79,2343800.0
2015-06-03 09:45:00,21.79,21.88,21.78,21.84,2032340.0,21.79,21.88,21.78,21.84,2032340.0
2015-06-03 09:50:00,21.85,21.87,21.79,21.85,1202960.0,21.85,21.87,21.79,21.85,1202960.0
2015-06-03 09:55:00,21.85,21.88,21.83,21.85,751740.0,21.85,21.88,21.83,21.85,751740.0
2015-06-03 10:00:00,21.85,21.85,21.8,21.82,1161760.0,21.85,21.85,21.8,21.82,1161760.0
2015-06-03 10:05:00,21.82,21.83,21.78,21.82,517760.0,21.82,21.83,21.78,21.82,517760.0
2015-06-03 10:10:00,21.83,21.87,21.81,21.84,907820.0,21.83,21.87,21.81,21.84,907820.0
2015-06-03 10:15:00,21.84,21.85,21.78,21.8,585160.0,21.84,21.85,21.78,21.8,585160.0
2015-06-03 10:20:00,21.8,21.85,21.79,21.81,791520.0,21.8,21.85,21.79,21.81,791520.0
2015-06-03 10:25:00,21.8,21.86,21.8,21.86,731000.0,21.8,21.86,21.8,21.86,731000.0
2015-06-03 10:30:00,21.86,21.88,21.81,21.83,703820.0,21.86,21.88,21.81,21.83,703820.0
2015-06-03 10:35:00,21.83,21.85,21.82,21.83,409400.0,21.83,21.85,21.82,21.83,409400.0
2015-06-03 10:40:00,21.83,21.84,21.82,21.83,266400.0,21.83,21.84,21.82,21.83,266400.0
2015-06-03 10:45:00,21.82,21.85,21.81,21.85,284080.0,21.82,21.85,21.81,21.85,284080.0
2015-06-03 10:50:00,21.85,21.85,21.83,21.83,178600.0,21.85,21.85,21.83,21.83,178600.0
2015-06-03 10:55:00,21.83,21.83,21.81,21.83,223900.0,21.83,21.83,21.81,21.83,223900.0
2015-06-03 11:00:00,21.82,21.84,21.81,21.83,484180.0,21.82,21.84,21.81,21.83,484180.0
2015-06-03 11:05:00,21.82,21.83,21.79,21.8,297140.0,21.82,21.83,21.79,21.8,297140.0
2015-06-03 11:10:00,21.8,21.81,21.78,21.81,539440.0,21.8,21.81,21.78,21.81,539440.0
2015-06-03 11:15:00,21.81,21.81,21.78,21.81,517380.0,21.81,21.81,21.78,21.81,517380.0
2015-06-03 11:20:00,21.81,21.82,21.8,21.81,329080.0,21.81,21.82,21.8,21.81,329080.0
2015-06-03 11:25:00,21.81,21.82,21.8,21.8,330460.0,21.81,21.82,21.8,21.8,330460.0
2015-06-03 11:30:00,21.8,21.84,21.8,21.83,309260.0,21.8,21.84,21.8,21.83,309260.0
2015-06-03 11:35:00,21.83,21.88,21.83,21.85,1076760.0,21.83,21.88,21.83,21.85,1076760.0
2015-06-03 11:40:00,21.85,21.86,21.8,21.84,551280.0,21.85,21.86,21.8,21.84,551280.0
2015-06-03 11:45:00,21.83,21.84,21.81,21.83,399320.0,21.83,21.84,21.81,21.83,399320.0
2015-06-03 11:50:00,21.82,21.84,21.81,21.83,466540.0,21.82,21.84,21.81,21.83,466540.0
2015-06-03 11:55:00,21.83,21.89,21.83,21.88,1077400.0,21.83,21.89,21.83,21.88,1077400.0
2015-06-03 12:00:00,21.87,21.9,21.87,21.9,806980.0,21.87,21.9,21.87,21.9,806980.0
2015-06-03 12:05:00,21.9,21.9,21.87,21.89,567780.0,21.9,21.9,21.87,21.89,567780.0
2015-06-03 12:10:00,21.88,21.89,21.88,21.88,206580.0,21.88,21.89,21.88,21.88,206580.0
2015-06-03 12:15:00,21.88,21.91,21.88,21.89,868740.0,21.88,21.91,21.88,21.89,868740.0
2015-06-03 12:20:00,21.89,21.9,21.86,21.86,746340.0,21.89,21.9,21.86,21.86,746340.0
2015-06-03 12:25:00,21.86,21.89,21.84,21.88,741840.0,21.86,21.89,21.84,21.88,741840.0
2015-06-03 12:30:00,21.87,21.88,21.86,21.87,469440.0,21.87,21.88,21.86,21.87,469440.0
2015-06-03 12:35:00,21.87,21.88,21.86,21.88,183980.0,21.87,21.88,21.86,21.88,183980.0
2015-06-03 12:40:00,21.88,21.88,21.84,21.86,376820.0,21.88,21.88,21.84,21.86,376820.0
2015-06-03 12:45:00,21.86,21.86,21.81,21.85,498220.0,21.86,21.86,21.81,21.85,498220.0
2015-06-03 12:50:00,21.85,21.85,21.82,21.85,461380.0,21.85,21.85,21.82,21.85,461380.0
2015-06-03 12:55:00,21.84,21.85,21.82,21.84,182640.0,21.84,21.85,21.82,21.84,182640.0
2015-06-03 13:00:00,21.85,21.85,21.82,21.82,114860.0,21.85,21.85,21.82,21.82,114860.0
2015-06-03 13:05:00,21.83,21.84,21.82,21.83,72000.0,21.83,21.84,21.82,21.83,72000.0
2015-06-03 13:10:00,21.83,21.86,21.83,21.84,208920.0,21.83,21.86,21.83,21.84,208920.0
2015-06-03 13:15:00,21.84,21.86,21.84,21.86,543040.0,21.84,21.86,21.84,21.86,543040.0
2015-06-03 13:20:00,21.86,21.86,21.84,21.84,308840.0,21.86,21.86,21.84,21.84,308840.0
2015-06-03 13:25:00,21.85,21.86,21.85,21.85,76000.0,21.85,21.86,21.85,21.85,76000.0
2015-06-03 13:30:00,21.85,21.85,21.82,21.84,240320.0,21.85,21.85,21.82,21.84,240320.0
2015-06-03 13:35:00,21.84,21.85,21.83,21.84,213060.0,21.84,21.85,21.83,21.84,213060.0
2015-06-03 13:40:00,21.84,21.86,21.83,21.85,362820.0,21.84,21.86,21.83,21.85,362820.0
2015-06-03 13:45:00,21.84,21.86,21.84,21.85,100960.0,21.84,21.86,21.84,21.85,100960.0
2015-06-03 13:50:00,21.85,21.87,21.85,21.85,113600.0,21.85,21.87,21.85,21.85,113600.0
2015-06-03 13:55:00,21.86,21.87,21.85,21.85,716480.0,21.86,21.87,21.85,21.85,716480.0
2015-06-03 14:00:00,21.85,21.87,21.84,21.86,464360.0,21.85,21.87,21.84,21.86,464360.0
2015-06-03 14:05:00,21.87,21.88,21.86,21.87,139740.0,21.87,21.88,21.86,21.87,139740.0
2015-06-03 14:10:00,21.87,21.89,21.86,21.89,154640.0,21.87,21.89,21.86,21.89,154640.0
2015-06-03 14:15:00,21.89,21.91,21.88,21.91,436100.0,21.89,21.91,21.88,21.91,436100.0
2015-06-03 14:20:00,21.91,21.92,21.89,21.9,418840.0,21.91,21.92,21.89,21.9,418840.0
2015-06-03 14:25:00,21.9,21.9,21.86,21.89,316760.0,21.9,21.9,21.86,21.89,316760.0
2015-06-03 14:30:00,21.88,21.89,21.87,21.88,122000.0,21.88,21.89,21.87,21.88,122000.0
2015-06-03 14:35:00,21.88,21.89,21.88,21.89,143120.0,21.88,21.89,21.88,21.89,143120.0
2015-06-03 14:40:00,21.88,21.89,21.86,21.87,258300.0,21.88,21.89,21.86,21.87,258300.0
2015-06-03 14:45:00,21.88,21.89,21.87,21.89,166180.0,21.88,21.89,21.87,21.89,166180.0
2015-06-03 14:50:00,21.89,21.9,21.88,21.89,239460.0,21.89,21.9,21.88,21.89,239460.0
2015-06-03 14:55:00,21.89,21.9,21.87,21.89,377740.0,21.89,21.9,21.87,21.89,377740.0
2015-06-03 15:00:00,21.89,21.9,21.87,21.87,367620.0,21.89,21.9,21.87,21.87,367620.0
2015-06-03 15:05:00,21.88,21.89,21.87,21.88,271700.0,21.88,21.89,21.87,21.88,271700.0
2015-06-03 15:10:00,21.88,21.89,21.88,21.89,414500.0,21.88,21.89,21.88,21.89,414500.0
2015-06-03 15:15:00,21.89,21.89,21.86,21.87,452140.0,21.89,21.89,21.86,21.87,452140.0
2015-06-03 15:20:00,21.87,21.87,21.85,21.87,357740.0,21.87,21.87,21.85,21.87,357740.0
2015-06-03 15:25:00,21.87,21.88,21.83,21.83,464500.0,21.87,21.88,21.83,21.83,464500.0
2015-06-03 15:30:00,21.83,21.85,21.82,21.85,631600.0,21.83,21.85,21.82,21.85,631600.0
2015-06-03 15:35:00,21.84,21.86,21.83,21.86,338700.0,21.84,21.86,21.83,21.86,338700.0
2015-06-03 15:40:00,21.86,21.87,21.85,21.86,528640.0,21.86,21.87,21.85,21.86,528640.0
2015-06-03 15:45:00,21.87,21.87,21.84,21.86,419660.0,21.87,21.87,21.84,21.86,419660.0
2015-06-03 15:50:00,21.85,21.86,21.82,21.82,1032620.0,21.85,21.86,21.82,21.82,1032620.0
2015-06-03 15:55:00,21.82,21.85,21.82,21.83,2055380.0,21.82,21.85,21.82,21.83,2055380.0
2015-06-04 09:30:00,21.72,21.81,21.71,21.79,1989660.0,21.72,21.81,21.71,21.79,1989660.0
2015-06-04 09:35:00,21.79,21.83,21.74,21.8,1356100.0,21.79,21.83,21.74,21.8,1356100.0
2015-06-04 09:40:00,21.77,21.84,21.75,21.83,1047220.0,21.77,21.84,21.75,21.83,1047220.0
2015-06-04 09:45:00,21.83,21.83,21.74,21.74,808700.0,21.83,21.83,21.74,21.74,808700.0
2015-06-04 09:50:00,21.74,21.79,21.74,21.79,712980.0,21.74,21.79,21.74,21.79,712980.0
2015-06-04 09:55:00,21.78,21.8,21.74,21.75,1260700.0,21.78,21.8,21.74,21.75,1260700.0
2015-06-04 10:00:00,21.74,21.81,21.74,21.79,962600.0,21.74,21.81,21.74,21.79,962600.0
2015-06-04 10:05:00,21.76,21.77,21.73,21.76,930140.0,21.76,21.77,21.73,21.76,930140.0
2015-06-04 10:10:00,21.76,21.77,21.71,21.72,725140.0,21.76,21.77,21.71,21.72,725140.0
2015-06-04 10:15:00,21.71,21.71,21.68,21.69,695160.0,21.71,21.71,21.68,21.69,695160.0
2015-06-04 10:20:00,21.7,21.7,21.67,21.67,559240.0,21.7,21.7,21.67,21.67,559240.0
2015-06-04 10:25:00,21.67,21.7,21.66,21.7,462600.0,21.67,21.7,21.66,21.7,462600.0
2015-06-04 10:30:00,21.7,21.7,21.65,21.67,712060.0,21.7,21.7,21.65,21.67,712060.0
2015-06-04 10:35:00,21.67,21.69,21.64,21.67,666500.0,21.67,21.69,21.64,21.67,666500.0
2015-06-04 10:40:00,21.67,21.69,21.66,21.69,468900.0,21.67,21.69,21.66,21.69,468900.0
2015-06-04 10:45:00,21.68,21.69,21.67,21.68,324540.0,21.68,21.69,21.67,21.68,324540.0
2015-06-04 10:50:00,21.68,21.69,21.67,21.68,350920.0,21.68,21.69,21.67,21.68,350920.0
2015-06-04 10:55:00,21.68,21.69,21.66,21.66,353140.0,21.68,21.69,21.66,21.66,353140.0
2015-06-04 11:00:00,21.66,21.66,21.6,21.65,1029160.0,21.66,21.66,21.6,21.65,1029160.0
2015-06-04 11:05:00,21.65,21.65,21.6,21.61,636340.0,21.65,21.65,21.6,21.61,636340.0
2015-06-04 11:10:00,21.62,21.66,21.61,21.66,441620.0,21.62,21.66,21.61,21.66,441620.0
2015-06-04 11:15:00,21.65,21.65,21.63,21.65,546020.0,21.65,21.65,21.63,21.65,546020.0
2015-06-04 11:20:00,21.65,21.67,21.64,21.64,281640.0,21.65,21.67,21.64,21.64,281640.0
2015-06-04 11:25:00,21.64,21.66,21.62,21.62,407020.0,21.64,21.66,21.62,21.62,407020.0
2015-06-04 11:30:00,21.62,21.64,21.58,21.59,755420.0,21.62,21.64,21.58,21.59,755420.0
2015-06-04 11:35:00,21.58,21.62,21.58,21.59,356640.0,21.58,21.62,21.58,21.59,356640.0
2015-06-04 11:40:00,21.61,21.63,21.6,21.61,314900.0,21.61,21.63,21.6,21.61,314900.0
2015-06-04 11:45:00,21.61,21.62,21.59,21.6,244220.0,21.61,21.62,21.59,21.6,244220.0
2015-06-04 11:50:00,21.6,21.61,21.59,21.6,332880.0,21.6,21.61,21.59,21.6,332880.0
2015-06-04 11:55:00,21.6,21.64,21.59,21.62,245120.0,21.6,21.64,21.59,21.62,245120.0
2015-06-04 12:00:00,21.62,21.63,21.6,21.6,184120.0,21.62,21.63,21.6,21.6,184120.0
2015-06-04 12:05:00,21.61,21.62,21.59,21.61,271080.0,21.61,21.62,21.59,21.61,271080.0
2015-06-04 12:10:00,21.61,21.62,21.6,21.61,134420.0,21.61,21.62,21.6,21.61,134420.0
2015-06-04 12:15:00,21.61,21.61,21.6,21.6,218680.0,21.61,21.61,21.6,21.6,218680.0
2015-06-04 12:20:00,21.6,21.62,21.59,21.61,269860.0,21.6,21.62,21.59,21.61,269860.0
2015-06-04 12:25:00,21.62,21.62,21.6,21.61,237220.0,21.62,21.62,21.6,21.61,237220.0
2015-06-04 12:30:00,21.6,21.63,21.6,21.62,614020.0,21.6,21.63,21.6,21.62,614020.0
2015-06-04 12:35:00,21.61,21.62,21.61,21.61,171820.0,21.61,21.62,21.61,21.61,171820.0
2015-06-04 12:40:00,21.61,21.62,21.61,21.62,220840.0,21.61,21.62,21.61,21.62,220840.0
2015-06-04 12:45:00,21.61,21.63,21.61,21.62,134960.0,21.61,21.63,21.61,21.62,134960.0
2015-06-04 12:50:00,21.62,21.62,21.6,21.6,124920.0,21.62,21.62,21.6,21.6,124920.0
2015-06-04 12:55:00,21.6,21.61,21.58,21.6,354000.0,21.6,21.61,21.58,21.6,354000.0
2015-06-04 13:00:00,21.59,21.6,21.57,21.58,397040.0,21.59,21.6,21.57,21.58,397040.0
2015-06-04 13:05:00,21.59,21.6,21.57,21.59,278920.0,21.59,21.6,21.57,21.59,278920.0
2015-06-04 13:10:00,21.58,21.61,21.58,21.58,263600.0,21.58,21.61,21.58,21.58,263600.0
2015-06-04 13:15:00,21.58,21.59,21.55,21.56,660360.0,21.58,21.59,21.55,21.56,660360.0
2015-06-04 13:20:00,21.57,21.57,21.54,21.54,468220.0,21.57,21.57,21.54,21.54,468220.0
2015-06-04 13:25:00,21.55,21.57,21.54,21.54,477780.0,21.55,21.57,21.54,21.54,477780.0
2015-06-04 13:30:00,21.54,21.56,21.52,21.55,452560.0,21.54,21.56,21.52,21.55,452560.0
2015-06-04 13:35:00,21.55,21.56,21.53,21.56,306820.0,21.55,21.56,21.53,21.56,306820.0
2015-06-04 13:40:00,21.55,21.56,21.53,21.54,190920.0,21.55,21.56,21.53,21.54,190920.0
2015-06-04 13:45:00,21.53,21.53,21.51,21.53,267880.0,21.53,21.53,21.51,21.53,267880.0
2015-06-04 13:50:00,21.53,21.53,21.49,21.51,976340.0,21.53,21.53,21.49,21.51,976340.0
2015-06-04 13:55:00,21.5,21.52,21.49,21.51,394760.0,21.5,21.52,21.49,21.51,394760.0
2015-06-04 14:00:00,21.51,21.52,21.49,21.51,387340.0,21.51,21.52,21.49,21.51,387340.0
2015-06-04 14:05:00,21.51,21.52,21.49,21.5,202400.0,21.51,21.52,21.49,21.5,202400.0
2015-06-04 14:10:00,21.51,21.54,21.5,21.54,338480.0,21.51,21.54,21.5,21.54,338480.0
2015-06-04 14:15:00,21.53,21.56,21.53,21.54,526960.0,21.53,21.56,21.53,21.54,526960.0
2015-06-04 14:20:00,21.54,21.57,21.54,21.56,285060.0,21.54,21.57,21.54,21.56,285060.0
2015-06-04 14:25:00,21.56,21.56,21.54,21.55,255940.0,21.56,21.56,21.54,21.55,255940.0
2015-06-04 14:30:00,21.55,21.55,21.5,21.5,373640.0,21.55,21.55,21.5,21.5,373640.0
2015-06-04 14:35:00,21.51,21.53,21.49,21.52,528920.0,21.51,21.53,21.49,21.52,528920.0
2015-06-04 14:40:00,21.52,21.53,21.5,21.52,350840.0,21.52,21.53,21.5,21.52,350840.0
2015-06-04 14:45:00,21.52,21.55,21.52,21.53,296260.0,21.52,21.55,21.52,21.53,296260.0
2015-06-04 14:50:00,21.53,21.56,21.53,21.53,261480.0,21.53,21.56,21.53,21.53,261480.0
2015-06-04 14:55:00,21.53,21.53,21.5,21.52,583600.0,21.53,21.53,21.5,21.52,583600.0
2015-06-04 15:00:00,21.52,21.54,21.52,21.54,167880.0,21.52,21.54,21.52,21.54,167880.0
2015-06-04 15:05:00,21.54,21.55,21.52,21.52,396000.0,21.54,21.55,21.52,21.52,396000.0
2015-06-04 15:10:00,21.53,21.54,21.52,21.54,275700.0,21.53,21.54,21.52,21.54,275700.0
2015-06-04 15:15:00,21.53,21.53,21.49,21.51,378340.0,21.53,21.53,21.49,21.51,378340.0
2015-06-04 15:20:00,21.51,21.53,21.5,21.51,360800.0,21.51,21.53,21.5,21.51,360800.0
2015-06-04 15:25:00,21.51,21.53,21.5,21.51,367300.0,21.51,21.53,21.5,21.51,367300.0
2015-06-04 15:30:00,21.5,21.51,21.49,21.51,619760.0,21.5,21.51,21.49,21.51,619760.0
2015-06-04 15:35:00,21.51,21.51,21.5,21.51,325860.0,21.51,21.51,21.5,21.51,325860.0
2015-06-04 15:40:00,21.51,21.53,21.49,21.5,507500.0,21.51,21.53,21.49,21.5,507500.0
2015-06-04 15:45:00,21.5,21.5,21.46,21.49,1061880.0,21.5,21.5,21.46,21.49,1061880.0
2015-06-04 15:50:00,21.49,21.5,21.47,21.49,1263400.0,21.49,21.5,21.47,21.49,1263400.0
2015-06-04 15:55:00,21.49,21.54,21.49,21.54,1702380.0,21.49,21.54,21.49,21.54,1702380.0
2015-06-05 09:30:00,21.48,21.54,21.4,21.42,1642040.0,21.48,21.54,21.4,21.42,1642040.0
2015-06-05 09:35:00,21.42,21.47,21.38,21.39,1040480.0,21.42,21.47,21.38,21.39,1040480.0
2015-06-05 09:40:00,21.39,21.42,21.34,21.39,718900.0,21.39,21.42,21.34,21.39,718900.0
2015-06-05 09:45:00,21.4,21.4,21.33,21.36,733080.0,21.4,21.4,21.33,21.36,733080.0
2015-06-05 09:50:00,21.36,21.44,21.36,21.42,753320.0,21.36,21.44,21.36,21.42,753320.0
2015-06-05 09:55:00,21.42,21.45,21.4,21.41,448560.0,21.42,21.45,21.4,21.41,448560.0
2015-06-05 10:00:00,21.4,21.49,21.4,21.48,710960.0,21.4,21.49,21.4,21.48,710960.0
2015-06-05 10:05:00,21.48,21.51,21.44,21.44,733620.0,21.48,21.51,21.44,21.44,733620.0
2015-06-05 10:10:00,21.43,21.44,21.42,21.42,636600.0,21.43,21.44,21.42,21.42,636600.0
2015-06-05 10:15:00,21.42,21.45,21.42,21.44,205240.0,21.42,21.45,21.42,21.44,205240.0
2015-06-05 10:20:00,21.44,21.48,21.44,21.47,255640.0,21.44,21.48,21.44,21.47,255640.0
2015-06-05 10:25:00,21.46,21.48,21.42,21.44,299300.0,21.46,21.48,21.42,21.44,299300.0
2015-06-05 10:30:00,21.44,21.46,21.41,21.45,337580.0,21.44,21.46,21.41,21.45,337580.0
2015-06-05 10:35:00,21.46,21.48,21.45,21.47,302580.0,21.46,21.48,21.45,21.47,302580.0
2015-06-05 10:40:00,21.48,21.5,21.44,21.47,204180.0,21.48,21.5,21.44,21.47,204180.0
2015-06-05 10:45:00,21.46,21.46,21.41,21.42,353600.0,21.46,21.46,21.41,21.42,353600.0
2015-06-05 10:50:00,21.43,21.43,21.4,21.41,194660.0,21.43,21.43,21.4,21.41,194660.0
2015-06-05 10:55:00,21.41,21.42,21.38,21.4,770520.0,21.41,21.42,21.38,21.4,770520.0
2015-06-05 11:00:00,21.4,21.45,21.39,21.45,181300.0,21.4,21.45,21.39,21.45,181300.0
2015-06-05 11:05:00,21.45,21.46,21.43,21.45,265040.0,21.45,21.46,21.43,21.45,265040.0
2015-06-05 11:10:00,21.45,21.48,21.44,21.46,259140.0,21.45,21.48,21.44,21.46,259140.0
2015-06-05 11:15:00,21.46,21.47,21.43,21.47,450560.0,21.46,21.47,21.43,21.47,450560.0
2015-06-05 11:20:00,21.46,21.48,21.45,21.46,210220.0,21.46,21.48,21.45,21.46,210220.0
2015-06-05 11:25:00,21.47,21.47,21.43,21.44,313100.0,21.47,21.47,21.43,21.44,313100.0
2015-06-05 11:30:00,21.44,21.45,21.39,21.4,454660.0,21.44,21.45,21.39,21.4,454660.0
2015-06-05 11:35:00,21.4,21.42,21.38,21.4,332500.0,21.4,21.42,21.38,21.4,332500.0
2015-06-05 11:40:00,21.4,21.42,21.37,21.38,215400.0,21.4,21.42,21.37,21.38,215400.0
2015-06-05 11:45:00,21.38,21.39,21.36,21.39,238580.0,21.38,21.39,21.36,21.39,238580.0
2015-06-05 11:50:00,21.38,21.4,21.36,21.39,175000.0,21.38,21.4,21.36,21.39,175000.0
2015-06-05 11:55:00,21.4,21.42,21.38,21.41,340660.0,21.4,21.42,21.38,21.41,340660.0
2015-06-05 12:00:00,21.4,21.41,21.39,21.39,252620.0,21.4,21.41,21.39,21.39,252620.0
2015-06-05 12:05:00,21.39,21.4,21.38,21.39,134760.0,21.39,21.4,21.38,21.39,134760.0
2015-06-05 12:10:00,21.39,21.41,21.38,21.39,198160.0,21.39,21.41,21.38,21.39,198160.0
2015-06-05 12:15:00,21.4,21.41,21.39,21.4,124000.0,21.4,21.41,21.39,21.4,124000.0
2015-06-05 12:20:00,21.4,21.41,21.37,21.38,350520.0,21.4,21.41,21.37,21.38,350520.0
2015-06-05 12:25:00,21.38,21.38,21.35,21.37,184720.0,21.38,21.38,21.35,21.37,184720.0
2015-06-05 12:30:00,21.36,21.37,21.35,21.36,74840.0,21.36,21.37,21.35,21.36,74840.0
2015-06-05 12:35:00,21.35,21.36,21.35,21.36,145560.0,21.35,21.36,21.35,21.36,145560.0
2015-06-05 12:40:00,21.36,21.39,21.34,21.37,505620.0,21.36,21.39,21.34,21.37,505620.0
2015-06-05 12:45:00,21.37,21.39,21.36,21.38,213840.0,21.37,21.39,21.36,21.38,213840.0
2015-06-05 12:50:00,21.37,21.41,21.37,21.4,295820.0,21.37,21.41,21.37,21.4,295820.0
2015-06-05 12:55:00,21.4,21.44,21.4,21.43,509680.0,21.4,21.44,21.4,21.43,509680.0
2015-06-05 13:00:00,21.44,21.44,21.42,21.43,236000.0,21.44,21.44,21.42,21.43,236000.0
2015-06-05 13:05:00,21.43,21.44,21.42,21.42,93000.0,21.43,21.44,21.42,21.42,93000.0
2015-06-05 13:10:00,21.42,21.43,21.41,21.41,87100.0,21.42,21.43,21.41,21.41,87100.0
2015-06-05 13:15:00,21.42,21.43,21.41,21.42,265100.0,21.42,21.43,21.41,21.42,265100.0
2015-06-05 13:20:00,21.42,21.43,21.42,21.43,111900.0,21.42,21.43,21.42,21.43,111900.0
2015-06-05 13:25:00,21.43,21.45,21.42,21.45,74900.0,21.43,21.45,21.42,21.45,74900.0
2015-06-05 13:30:00,21.45,21.46,21.44,21.45,218260.0,21.45,21.46,21.44,21.45,218260.0
2015-06-05 13:35:00,21.45,21.45,21.43,21.44,298560.0,21.45,21.45,21.43,21.44,298560.0
2015-06-05 13:40:00,21.44,21.45,21.44,21.45,233760.0,21.44,21.45,21.44,21.45,233760.0
2015-06-05 13:45:00,21.45,21.45,21.44,21.44,273080.0,21.45,21.45,21.44,21.44,273080.0
2015-06-05 13:50:00,21.44,21.45,21.43,21.45,267360.0,21.44,21.45,21.43,21.45,267360.0
2015-06-05 13:55:00,21.45,21.45,21.44,21.45,66640.0,21.45,21.45,21.44,21.45,66640.0
2015-06-05 14:00:00,21.45,21.46,21.45,21.46,151580.0,21.45,21.46,21.45,21.46,151580.0
2015-06-05 14:05:00,21.46,21.46,21.46,21.46,80000.0,21.46,21.46,21.46,21.46,80000.0
2015-06-05 14:10:00,21.46,21.47,21.45,21.47,158260.0,21.46,21.47,21.45,21.47,158260.0
2015-06-05 14:15:00,21.47,21.5,21.47,21.49,191540.0,21.47,21.5,21.47,21.49,191540.0
2015-06-05 14:20:00,21.49,21.49,21.47,21.47,156140.0,21.49,21.49,21.47,21.47,156140.0
2015-06-05 14:25:00,21.48,21.49,21.46,21.49,166100.0,21.48,21.49,21.46,21.49,166100.0
2015-06-05 14:30:00,21.48,21.49,21.47,21.48,140960.0,21.48,21.49,21.47,21.48,140960.0
2015-06-05 14:35:00,21.48,21.5,21.48,21.49,131820.0,21.48,21.5,21.48,21.49,131820.0
2015-06-05 14:40:00,21.49,21.49,21.48,21.48,152800.0,21.49,21.49,21.48,21.48,152800.0
2015-06-05 14:45:00,21.48,21.49,21.43,21.45,596680.0,21.48,21.49,21.43,21.45,596680.0
2015-06-05 14:50:00,21.45,21.45,21.43,21.45,827220.0,21.45,21.45,21.43,21.45,827220.0
2015-06-05 14:55:00,21.44,21.44,21.4,21.41,502520.0,21.44,21.44,21.4,21.41,502520.0
2015-06-05 15:00:00,21.42,21.44,21.41,21.43,176280.0,21.42,21.44,21.41,21.43,176280.0
2015-06-05 15:05:00,21.42,21.43,21.41,21.41,252620.0,21.42,21.43,21.41,21.41,252620.0
2015-06-05 15:10:00,21.41,21.42,21.4,21.41,297120.0,21.41,21.42,21.4,21.41,297120.0
2015-06-05 15:15:00,21.41,21.42,21.4,21.4,231460.0,21.41,21.42,21.4,21.4,231460.0
2015-06-05 15:20:00,21.4,21.4,21.39,21.4,268480.0,21.4,21.4,21.39,21.4,268480.0
2015-06-05 15:25:00,21.4,21.41,21.38,21.38,476960.0,21.4,21.41,21.38,21.38,476960.0
2015-06-05 15:30:00,21.38,21.38,21.35,21.37,873760.0,21.38,21.38,21.35,21.37,873760.0
2015-06-05 15:35:00,21.37,21.37,21.34,21.35,708800.0,21.37,21.37,21.34,21.35,708800.0
2015-06-05 15:40:00,21.34,21.35,21.33,21.33,788260.0,21.34,21.35,21.33,21.33,788260.0
2015-06-05 15:45:00,21.34,21.35,21.33,21.34,578900.0,21.34,21.35,21.33,21.34,578900.0
2015-06-05 15:50:00,21.34,21.34,21.33,21.34,1100600.0,21.34,21.34,21.33,21.34,1100600.0
2015-06-05 15:55:00,21.34,21.37,21.34,21.35,1404340.0,21.34,21.37,21.34,21.35,1404340.0
2015-06-08 09:30:00,21.28,21.34,21.16,21.22,2569540.0,21.28,21.34,21.16,21.22,2569540.0
2015-06-08 09:35:00,21.23,21.27,21.22,21.23,1232140.0,21.23,21.27,21.22,21.23,1232140.0
2015-06-08 09:40:00,21.22,21.26,21.19,21.2,672660.0,21.22,21.26,21.19,21.2,672660.0
2015-06-08 09:45:00,21.19,21.24,21.19,21.21,585940.0,21.19,21.24,21.19,21.21,585940.0
2015-06-08 09:50:00,21.2,21.22,21.11,21.15,1376940.0,21.2,21.22,21.11,21.15,1376940.0
2015-06-08 09:55:00,21.17,21.19,21.15,21.17,560320.0,21.17,21.19,21.15,21.17,560320.0
2015-06-08 10:00:00,21.18,21.18,21.15,21.18,453000.0,21.18,21.18,21.15,21.18,453000.0
2015-06-08 10:05:00,21.17,21.18,21.14,21.18,645400.0,21.17,21.18,21.14,21.18,645400.0
2015-06-08 10:10:00,21.17,21.18,21.15,21.18,443080.0,21.17,21.18,21.15,21.18,443080.0
2015-06-08 10:15:00,21.17,21.17,21.14,21.16,354280.0,21.17,21.17,21.14,21.16,354280.0
2015-06-08 10:20:00,21.16,21.21,21.15,21.21,487140.0,21.16,21.21,21.15,21.21,487140.0
2015-06-08 10:25:00,21.21,21.22,21.17,21.18,706300.0,21.21,21.22,21.17,21.18,706300.0
2015-06-08 10:30:00,21.19,21.23,21.18,21.19,250540.0,21.19,21.23,21.18,21.19,250540.0
2015-06-08 10:35:00,21.2,21.22,21.19,21.22,294680.0,21.2,21.22,21.19,21.22,294680.0
2015-06-08 10:40:00,21.21,21.24,21.21,21.23,373220.0,21.21,21.24,21.21,21.23,373220.0
2015-06-08 10:45:00,21.22,21.23,21.2,21.21,509920.0,21.22,21.23,21.2,21.21,509920.0
2015-06-08 10:50:00,21.23,21.24,21.22,21.22,428340.0,21.23,21.24,21.22,21.22,428340.0
2015-06-08 10:55:00,21.22,21.24,21.22,21.23,298320.0,21.22,21.24,21.22,21.23,298320.0
2015-06-08 11:00:00,21.23,21.26,21.21,21.25,227480.0,21.23,21.26,21.21,21.25,227480.0
2015-06-08 11:05:00,21.24,21.27,21.22,21.26,253500.0,21.24,21.27,21.22,21.26,253500.0
2015-06-08 11:10:00,21.26,21.26,21.23,21.25,166000.0,21.26,21.26,21.23,21.25,166000.0
2015-06-08 11:15:00,21.25,21.26,21.24,21.26,445120.0,21.25,21.26,21.24,21.26,445120.0
2015-06-08 11:20:00,21.26,21.27,21.25,21.26,242880.0,21.26,21.27,21.25,21.26,242880.0
2015-06-08 11:25:00,21.26,21.27,21.22,21.23,248360.0,21.26,21.27,21.22,21.23,248360.0
2015-06-08 11:30:00,21.23,21.26,21.22,21.24,175000.0,21.23,21.26,21.22,21.24,175000.0
2015-06-08 11:35:00,21.24,21.26,21.22,21.24,144200.0,21.24,21.26,21.22,21.24,144200.0
2015-06-08 11:40:00,21.26,21.26,21.22,21.24,185060.0,21.26,21.26,21.22,21.24,185060.0
2015-06-08 11:45:00,21.24,21.24,21.2,21.22,223840.0,21.24,21.24,21.2,21.22,223840.0
2015-06-08 11:50:00,21.22,21.22,21.18,21.19,471860.0,21.22,21.22,21.18,21.19,471860.0
2015-06-08 11:55:00,21.2,21.21,21.19,21.2,158480.0,21.2,21.21,21.19,21.2,158480.0
2015-06-08 12:00:00,21.2,21.2,21.17,21.18,355100.0,21.2,21.2,21.17,21.18,355100.0
2015-06-08 12:05:00,21.18,21.18,21.16,21.18,532640.0,21.18,21.18,21.16,21.18,532640.0
2015-06-08 12:10:00,21.17,21.18,21.16,21.16,108560.0,21.17,21.18,21.16,21.16,108560.0
2015-06-08 12:15:00,21.17,21.18,21.15,21.17,277220.0,21.17,21.18,21.15,21.17,277220.0
2015-06-08 12:20:00,21.17,21.18,21.16,21.16,488400.0,21.17,21.18,21.16,21.16,488400.0
2015-06-08 12:25:00,21.16,21.16,21.14,21.15,404780.0,21.16,21.16,21.14,21.15,404780.0
2015-06-08 12:30:00,21.15,21.18,21.15,21.16,479960.0,21.15,21.18,21.15,21.16,479960.0
2015-06-08 12:35:00,21.16,21.19,21.15,21.16,405400.0,21.16,21.19,21.15,21.16,405400.0
2015-06-08 12:40:00,21.16,21.17,21.15,21.15,272720.0,21.16,21.17,21.15,21.15,272720.0
2015-06-08 12:45:00,21.15,21.17,21.14,21.16,858300.0,21.15,21.17,21.14,21.16,858300.0
2015-06-08 12:50:00,21.16,21.17,21.15,21.15,158460.0,21.16,21.17,21.15,21.15,158460.0
2015-06-08 12:55:00,21.15,21.15,21.11,21.13,539860.0,21.15,21.15,21.11,21.13,539860.0
2015-06-08 13:00:00,21.12,21.15,21.11,21.13,598440.0,21.12,21.15,21.11,21.13,598440.0
2015-06-08 13:05:00,21.13,21.14,21.11,21.12,557120.0,21.13,21.14,21.11,21.12,557120.0
2015-06-08 13:10:00,21.11,21.12,21.1,21.1,460720.0,21.11,21.12,21.1,21.1,460720.0
2015-06-08 13:15:00,21.1,21.1,21.07,21.1,701680.0,21.1,21.1,21.07,21.1,701680.0
2015-06-08 13:20:00,21.1,21.13,21.09,21.12,322540.0,21.1,21.13,21.09,21.12,322540.0
2015-06-08 13:25:00,21.12,21.12,21.1,21.11,585940.0,21.12,21.12,21.1,21.11,585940.0
2015-06-08 13:30:00,21.11,21.12,21.09,21.1,840880.0,21.11,21.12,21.09,21.1,840880.0
2015-06-08 13:35:00,21.11,21.11,21.1,21.11,254000.0,21.11,21.11,21.1,21.11,254000.0
2015-06-08 13:40:00,21.11,21.13,21.1,21.12,208400.0,21.11,21.13,21.1,21.12,208400.0
2015-06-08 13:45:00,21.12,21.15,21.12,21.15,240160.0,21.12,21.15,21.12,21.15,240160.0
2015-06-08 13:50:00,21.15,21.16,21.14,21.15,240940.0,21.15,21.16,21.14,21.15,240940.0
2015-06-08 13:55:00,21.15,21.16,21.14,21.15,234320.0,21.15,21.16,21.14,21.15,234320.0
2015-06-08 14:00:00,21.16,21.16,21.11,21.12,319500.0,21.16,21.16,21.11,21.12,319500.0
2015-06-08 14:05:00,21.12,21.12,21.1,21.1,390380.0,21.12,21.12,21.1,21.1,390380.0
2015-06-08 14:10:00,21.1,21.12,21.1,21.12,174400.0,21.1,21.12,21.1,21.12,174400.0
2015-06-08 14:15:00,21.12,21.13,21.11,21.12,394020.0,21.12,21.13,21.11,21.12,394020.0
2015-06-08 14:20:00,21.12,21.14,21.12,21.13,420380.0,21.12,21.14,21.12,21.13,420380.0
2015-06-08 14:25:00,21.13,21.14,21.12,21.13,122900.0,21.13,21.14,21.12,21.13,122900.0
2015-06-08 14:30:00,21.13,21.18,21.13,21.16,310380.0,21.13,21.18,21.13,21.16,310380.0
2015-06-08 14:35:00,21.17,21.19,21.16,21.17,383060.0,21.17,21.19,21.16,21.17,383060.0
2015-06-08 14:40:00,21.17,21.17,21.16,21.16,446200.0,21.17,21.17,21.16,21.16,446200.0
2015-06-08 14:45:00,21.16,21.17,21.15,21.17,265540.0,21.16,21.17,21.15,21.17,265540.0
2015-06-08 14:50:00,21.17,21.2,21.17,21.2,254700.0,21.17,21.2,21.17,21.2,254700.0
2015-06-08 14:55:00,21.2,21.21,21.19,21.2,454700.0,21.2,21.21,21.19,21.2,454700.0
2015-06-08 15:00:00,21.2,21.21,21.18,21.2,215780.0,21.2,21.21,21.18,21.2,215780.0
2015-06-08 15:05:00,21.19,21.2,21.17,21.18,461420.0,21.19,21.2,21.17,21.18,461420.0
2015-06-08 15:10:00,21.18,21.19,21.17,21.19,114020.0,21.18,21.19,21.17,21.19,114020.0
2015-06-08 15:15:00,21.19,21.21,21.18,21.2,273100.0,21.19,21.21,21.18,21.2,273100.0
2015-06-08 15:20:00,21.2,21.21,21.17,21.19,324500.0,21.2,21.21,21.17,21.19,324500.0
2015-06-08 15:25:00,21.18,21.2,21.17,21.19,241660.0,21.18,21.2,21.17,21.19,241660.0
2015-06-08 15:30:00,21.19,21.2,21.18,21.18,468880.0,21.19,21.2,21.18,21.18,468880.0
2015-06-08 15:35:00,21.17,21.19,21.17,21.18,352740.0,21.17,21.19,21.17,21.18,352740.0
2015-06-08 15:40:00,21.18,21.19,21.16,21.17,332360.0,21.18,21.19,21.16,21.17,332360.0
2015-06-08 15:45:00,21.18,21.21,21.17,21.21,423700.0,21.18,21.21,21.17,21.21,423700.0
2015-06-08 15:50:00,21.21,21.21,21.18,21.18,888480.0,21.21,21.21,21.18,21.18,888480.0
2015-06-08 15:55:00,21.18,21.19,21.16,21.18,1174900.0,21.18,21.19,21.16,21.18,1174900.0
2015-06-09 09:30:00,21.15,21.21,21.1,21.17,1114380.0,21.15,21.21,21.1,21.17,1114380.0
2015-06-09 09:35:00,21.18,21.18,21.06,21.09,1223340.0,21.18,21.18,21.06,21.09,1223340.0
2015-06-09 09:40:00,21.09,21.13,20.96,21.01,1200040.0,21.09,21.13,20.96,21.01,1200040.0
2015-06-09 09:45:00,21.01,21.06,21.01,21.06,831380.0,21.01,21.06,21.01,21.06,831380.0
2015-06-09 09:50:00,21.04,21.06,20.99,21.06,517140.0,21.04,21.06,20.99,21.06,517140.0
2015-06-09 09:55:00,21.06,21.06,21.01,21.01,443320.0,21.06,21.06,21.01,21.01,443320.0
2015-06-09 10:00:00,21.02,21.05,20.98,21.02,419180.0,21.02,21.05,20.98,21.02,419180.0
2015-06-09 10:05:00,21.01,21.06,21.0,21.06,822740.0,21.01,21.06,21.0,21.06,822740.0
2015-06-09 10:10:00,21.07,21.1,21.05,21.08,423760.0,21.07,21.1,21.05,21.08,423760.0
2015-06-09 10:15:00,21.07,21.07,21.04,21.04,221640.0,21.07,21.07,21.04,21.04,221640.0
2015-06-09 10:20:00,21.05,21.07,21.02,21.02,324000.0,21.05,21.07,21.02,21.02,324000.0
2015-06-09 10:25:00,21.02,21.03,20.99,21.01,455520.0,21.02,21.03,20.99,21.01,455520.0
2015-06-09 10:30:00,21.02,21.03,20.99,21.03,446860.0,21.02,21.03,20.99,21.03,446860.0
2015-06-09 10:35:00,21.04,21.08,21.03,21.08,1027380.0,21.04,21.08,21.03,21.08,1027380.0
2015-06-09 10:40:00,21.08,21.1,21.08,21.1,388880.0,21.08,21.1,21.08,21.1,388880.0
2015-06-09 10:45:00,21.1,21.11,21.08,21.11,797200.0,21.1,21.11,21.08,21.11,797200.0
2015-06-09 10:50:00,21.11,21.14,21.1,21.11,328020.0,21.11,21.14,21.1,21.11,328020.0
2015-06-09 10:55:00,21.11,21.17,21.11,21.17,1095040.0,21.11,21.17,21.11,21.17,1095040.0
2015-06-09 11:00:00,21.16,21.19,21.15,21.17,355040.0,21.16,21.19,21.15,21.17,355040.0
2015-06-09 11:05:00,21.18,21.2,21.16,21.17,463740.0,21.18,21.2,21.16,21.17,463740.0
2015-06-09 11:10:00,21.17,21.2,21.16,21.19,238180.0,21.17,21.2,21.16,21.19,238180.0
2015-06-09 11:15:00,21.19,21.19,21.15,21.18,488540.0,21.19,21.19,21.15,21.18,488540.0
2015-06-09 11:20:00,21.17,21.19,21.16,21.19,115960.0,21.17,21.19,21.16,21.19,115960.0
2015-06-09 11:25:00,21.19,21.2,21.18,21.2,481260.0,21.19,21.2,21.18,21.2,481260.0
2015-06-09 11:30:00,21.2,21.23,21.2,21.2,726560.0,21.2,21.23,21.2,21.2,726560.0
2015-06-09 11:35:00,21.2,21.25,21.19,21.25,639180.0,21.2,21.25,21.19,21.25,639180.0
2015-06-09 11:40:00,21.24,21.26,21.23,21.24,1240900.0,21.24,21.26,21.23,21.24,1240900.0
2015-06-09 11:45:00,21.24,21.24,21.21,21.23,542000.0,21.24,21.24,21.21,21.23,542000.0
2015-06-09 11:50:00,21.24,21.24,21.22,21.22,187680.0,21.24,21.24,21.22,21.22,187680.0
2015-06-09 11:55:00,21.21,21.22,21.19,21.22,264740.0,21.21,21.22,21.19,21.22,264740.0
2015-06-09 12:00:00,21.22,21.22,21.2,21.2,114640.0,21.22,21.22,21.2,21.2,114640.0
2015-06-09 12:05:00,21.2,21.2,21.18,21.19,324460.0,21.2,21.2,21.18,21.19,324460.0
2015-06-09 12:10:00,21.19,21.19,21.15,21.16,852420.0,21.19,21.19,21.15,21.16,852420.0
2015-06-09 12:15:00,21.16,21.16,21.13,21.13,426060.0,21.16,21.16,21.13,21.13,426060.0
2015-06-09 12:20:00,21.14,21.15,21.14,21.14,98000.0,21.14,21.15,21.14,21.14,98000.0
2015-06-09 12:25:00,21.14,21.15,21.13,21.14,72380.0,21.14,21.15,21.13,21.14,72380.0
2015-06-09 12:30:00,21.14,21.16,21.13,21.16,105900.0,21.14,21.16,21.13,21.16,105900.0
2015-06-09 12:35:00,21.16,21.17,21.14,21.16,261440.0,21.16,21.17,21.14,21.16,261440.0
2015-06-09 12:40:00,21.16,21.17,21.14,21.16,110000.0,21.16,21.17,21.14,21.16,110000.0
2015-06-09 12:45:00,21.15,21.16,21.14,21.15,258080.0,21.15,21.16,21.14,21.15,258080.0
2015-06-09 12:50:00,21.16,21.17,21.15,21.17,153460.0,21.16,21.17,21.15,21.17,153460.0
2015-06-09 12:55:00,21.17,21.18,21.16,21.18,194700.0,21.17,21.18,21.16,21.18,194700.0
2015-06-09 13:00:00,21.18,21.23,21.17,21.21,233200.0,21.18,21.23,21.17,21.21,233200.0
2015-06-09 13:05:00,21.21,21.22,21.2,21.21,229320.0,21.21,21.22,21.2,21.21,229320.0
2015-06-09 13:10:00,21.21,21.21,21.2,21.21,362460.0,21.21,21.21,21.2,21.21,362460.0
2015-06-09 13:15:00,21.21,21.25,21.21,21.23,1174960.0,21.21,21.25,21.21,21.23,1174960.0
2015-06-09 13:20:00,21.24,21.27,21.23,21.25,357080.0,21.24,21.27,21.23,21.25,357080.0
2015-06-09 13:25:00,21.25,21.29,21.25,21.29,387000.0,21.25,21.29,21.25,21.29,387000.0
2015-06-09 13:30:00,21.28,21.29,21.27,21.28,281120.0,21.28,21.29,21.27,21.28,281120.0
2015-06-09 13:35:00,21.27,21.28,21.25,21.27,377800.0,21.27,21.28,21.25,21.27,377800.0
2015-06-09 13:40:00,21.26,21.26,21.22,21.22,189520.0,21.26,21.26,21.22,21.22,189520.0
2015-06-09 13:45:00,21.22,21.22,21.2,21.2,372560.0,21.22,21.22,21.2,21.2,372560.0
2015-06-09 13:50:00,21.2,21.22,21.2,21.2,291920.0,21.2,21.22,21.2,21.2,291920.0
2015-06-09 13:55:00,21.21,21.21,21.18,21.2,295920.0,21.21,21.21,21.18,21.2,295920.0
2015-06-09 14:00:00,21.2,21.23,21.19,21.22,278640.0,21.2,21.23,21.19,21.22,278640.0
2015-06-09 14:05:00,21.22,21.24,21.22,21.24,135920.0,21.22,21.24,21.22,21.24,135920.0
2015-06-09 14:10:00,21.24,21.26,21.23,21.25,544580.0,21.24,21.26,21.23,21.25,544580.0
2015-06-09 14:15:00,21.25,21.26,21.24,21.25,290980.0,21.25,21.26,21.24,21.25,290980.0
2015-06-09 14:20:00,21.25,21.28,21.25,21.28,300160.0,21.25,21.28,21.25,21.28,300160.0
2015-06-09 14:25:00,21.29,21.31,21.28,21.31,590160.0,21.29,21.31,21.28,21.31,590160.0
2015-06-09 14:30:00,21.3,21.34,21.3,21.34,675160.0,21.3,21.34,21.3,21.34,675160.0
2015-06-09 14:35:00,21.34,21.35,21.33,21.35,825540.0,21.34,21.35,21.33,21.35,825540.0
2015-06-09 14:40:00,21.35,21.37,21.35,21.36,769180.0,21.35,21.37,21.35,21.36,769180.0
2015-06-09 14:45:00,21.36,21.37,21.34,21.35,931600.0,21.36,21.37,21.34,21.35,931600.0
2015-06-09 14:50:00,21.35,21.36,21.3,21.33,485160.0,21.35,21.36,21.3,21.33,485160.0
2015-06-09 14:55:00,21.32,21.33,21.31,21.31,173820.0,21.32,21.33,21.31,21.31,173820.0
2015-06-09 15:00:00,21.31,21.32,21.29,21.31,257280.0,21.31,21.32,21.29,21.31,257280.0
2015-06-09 15:05:00,21.31,21.31,21.27,21.27,180100.0,21.31,21.31,21.27,21.27,180100.0
2015-06-09 15:10:00,21.27,21.31,21.27,21.29,677620.0,21.27,21.31,21.27,21.29,677620.0
2015-06-09 15:15:00,21.29,21.32,21.28,21.29,662160.0,21.29,21.32,21.28,21.29,662160.0
2015-06-09 15:20:00,21.29,21.31,21.26,21.27,368200.0,21.29,21.31,21.26,21.27,368200.0
2015-06-09 15:25:00,21.26,21.29,21.25,21.27,248900.0,21.26,21.29,21.25,21.27,248900.0
2015-06-09 15:30:00,21.28,21.28,21.26,21.27,158020.0,21.28,21.28,21.26,21.27,158020.0
2015-06-09 15:35:00,21.26,21.29,21.26,21.28,199620.0,21.26,21.29,21.26,21.28,199620.0
2015-06-09 15:40:00,21.27,21.28,21.26,21.26,402100.0,21.27,21.28,21.26,21.26,402100.0
2015-06-09 15:45:00,21.26,21.28,21.25,21.28,386680.0,21.26,21.28,21.25,21.28,386680.0
2015-06-09 15:50:00,21.28,21.3,21.27,21.28,443800.0,21.28,21.3,21.27,21.28,443800.0
2015-06-09 15:55:00,21.28,21.31,21.27,21.27,1082960.0,21.28,21.31,21.27,21.27,1082960.0
2015-06-10 09:30:00,21.32,21.34,21.28,21.32,1504500.0,21.32,21.34,21.28,21.32,1504500.0
2015-06-10 09:35:00,21.32,21.43,21.3,21.35,1253000.0,21.32,21.43,21.3,21.35,1253000.0
2015-06-10 09:40:00,21.36,21.37,21.32,21.36,362600.0,21.36,21.37,21.32,21.36,362600.0
2015-06-10 09:45:00,21.38,21.4,21.33,21.39,485400.0,21.38,21.4,21.33,21.39,485400.0
2015-06-10 09:50:00,21.39,21.45,21.39,21.44,658900.0,21.39,21.45,21.39,21.44,658900.0
2015-06-10 09:55:00,21.44,21.45,21.42,21.44,649360.0,21.44,21.45,21.42,21.44,649360.0
2015-06-10 10:00:00,21.43,21.44,21.37,21.39,566980.0,21.43,21.44,21.37,21.39,566980.0
2015-06-10 10:05:00,21.4,21.47,21.39,21.46,993060.0,21.4,21.47,21.39,21.46,993060.0
2015-06-10 10:10:00,21.46,21.48,21.42,21.44,778540.0,21.46,21.48,21.42,21.44,778540.0
2015-06-10 10:15:00,21.42,21.46,21.4,21.45,350560.0,21.42,21.46,21.4,21.45,350560.0
2015-06-10 10:20:00,21.45,21.46,21.43,21.45,229360.0,21.45,21.46,21.43,21.45,229360.0
2015-06-10 10:25:00,21.45,21.46,21.43,21.44,262180.0,21.45,21.46,21.43,21.44,262180.0
2015-06-10 10:30:00,21.46,21.47,21.44,21.47,354240.0,21.46,21.47,21.44,21.47,354240.0
2015-06-10 10:35:00,21.47,21.48,21.45,21.45,346820.0,21.47,21.48,21.45,21.45,346820.0
2015-06-10 10:40:00,21.44,21.48,21.44,21.47,225720.0,21.44,21.48,21.44,21.47,225720.0
2015-06-10 10:45:00,21.47,21.5,21.46,21.46,653020.0,21.47,21.5,21.46,21.46,653020.0
2015-06-10 10:50:00,21.46,21.48,21.45,21.45,579080.0,21.46,21.48,21.45,21.45,579080.0
2015-06-10 10:55:00,21.46,21.49,21.46,21.48,178420.0,21.46,21.49,21.46,21.48,178420.0
2015-06-10 11:00:00,21.49,21.5,21.46,21.46,392740.0,21.49,21.5,21.46,21.46,392740.0
2015-06-10 11:05:00,21.47,21.49,21.45,21.45,565980.0,21.47,21.49,21.45,21.45,565980.0
2015-06-10 11:10:00,21.45,21.53,21.45,21.51,1111940.0,21.45,21.53,21.45,21.51,1111940.0
2015-06-10 11:15:00,21.52,21.54,21.48,21.5,707640.0,21.52,21.54,21.48,21.5,707640.0
2015-06-10 11:20:00,21.51,21.54,21.49,21.52,364000.0,21.51,21.54,21.49,21.52,364000.0
2015-06-10 11:25:00,21.52,21.54,21.5,21.53,369700.0,21.52,21.54,21.5,21.53,369700.0
2015-06-10 11:30:00,21.53,21.56,21.53,21.56,444180.0,21.53,21.56,21.53,21.56,444180.0
2015-06-10 11:35:00,21.54,21.56,21.54,21.56,297540.0,21.54,21.56,21.54,21.56,297540.0
2015-06-10 11:40:00,21.56,21.57,21.54,21.55,476840.0,21.56,21.57,21.54,21.55,476840.0
2015-06-10 11:45:00,21.55,21.58,21.54,21.55,627940.0,21.55,21.58,21.54,21.55,627940.0
2015-06-10 11:50:00,21.55,21.58,21.53,21.57,673580.0,21.55,21.58,21.53,21.57,673580.0
2015-06-10 11:55:00,21.57,21.58,21.54,21.55,564700.0,21.57,21.58,21.54,21.55,564700.0
2015-06-10 12:00:00,21.55,21.57,21.54,21.56,128400.0,21.55,21.57,21.54,21.56,128400.0
2015-06-10 12:05:00,21.57,21.58,21.55,21.55,352640.0,21.57,21.58,21.55,21.55,352640.0
2015-06-10 12:10:00,21.56,21.58,21.55,21.57,467480.0,21.56,21.58,21.55,21.57,467480.0
2015-06-10 12:15:00,21.57,21.58,21.56,21.57,158300.0,21.57,21.58,21.56,21.57,158300.0
2015-06-10 12:20:00,21.58,21.59,21.56,21.59,457200.0,21.58,21.59,21.56,21.59,457200.0
2015-06-10 12:25:00,21.58,21.59,21.58,21.58,133280.0,21.58,21.59,21.58,21.58,133280.0
2015-06-10 12:30:00,21.58,21.59,21.58,21.58,206900.0,21.58,21.59,21.58,21.58,206900.0
2015-06-10 12:35:00,21.59,21.6,21.55,21.56,299100.0,21.59,21.6,21.55,21.56,299100.0
2015-06-10 12:40:00,21.56,21.59,21.56,21.57,221420.0,21.56,21.59,21.56,21.57,221420.0
2015-06-10 12:45:00,21.57,21.59,21.57,21.58,129780.0,21.57,21.59,21.57,21.58,129780.0
2015-06-10 12:50:00,21.58,21.59,21.56,21.58,233640.0,21.58,21.59,21.56,21.58,233640.0
2015-06-10 12:55:00,21.58,21.59,21.56,21.57,269560.0,21.58,21.59,21.56,21.57,269560.0
2015-06-10 13:00:00,21.58,21.59,21.57,21.57,245600.0,21.58,21.59,21.57,21.57,245600.0
2015-06-10 13:05:00,21.59,21.59,21.58,21.59,114700.0,21.59,21.59,21.58,21.59,114700.0
2015-06-10 13:10:00,21.59,21.59,21.57,21.58,143760.0,21.59,21.59,21.57,21.58,143760.0
2015-06-10 13:15:00,21.58,21.58,21.55,21.55,469300.0,21.58,21.58,21.55,21.55,469300.0
2015-06-10 13:20:00,21.55,21.56,21.55,21.56,104560.0,21.55,21.56,21.55,21.56,104560.0
2015-06-10 13:25:00,21.56,21.56,21.55,21.55,179180.0,21.56,21.56,21.55,21.55,179180.0
2015-06-10 13:30:00,21.55,21.55,21.53,21.54,884660.0,21.55,21.55,21.53,21.54,884660.0
2015-06-10 13:35:00,21.53,21.54,21.53,21.54,92020.0,21.53,21.54,21.53,21.54,92020.0
2015-06-10 13:40:00,21.54,21.54,21.53,21.53,80920.0,21.54,21.54,21.53,21.53,80920.0
2015-06-10 13:45:00,21.53,21.55,21.52,21.54,361140.0,21.53,21.55,21.52,21.54,361140.0
2015-06-10 13:50:00,21.54,21.55,21.54,21.54,92000.0,21.54,21.55,21.54,21.54,92000.0
2015-06-10 13:55:00,21.55,21.55,21.54,21.55,279260.0,21.55,21.55,21.54,21.55,279260.0
2015-06-10 14:00:00,21.55,21.59,21.55,21.59,201500.0,21.55,21.59,21.55,21.59,201500.0
2015-06-10 14:05:00,21.59,21.6,21.59,21.6,195100.0,21.59,21.6,21.59,21.6,195100.0
2015-06-10 14:10:00,21.59,21.6,21.57,21.6,180940.0,21.59,21.6,21.57,21.6,180940.0
2015-06-10 14:15:00,21.59,21.6,21.59,21.6,303440.0,21.59,21.6,21.59,21.6,303440.0
2015-06-10 14:20:00,21.6,21.61,21.58,21.6,549040.0,21.6,21.61,21.58,21.6,549040.0
2015-06-10 14:25:00,21.6,21.6,21.59,21.6,182340.0,21.6,21.6,21.59,21.6,182340.0
2015-06-10 14:30:00,21.59,21.59,21.57,21.58,298560.0,21.59,21.59,21.57,21.58,298560.0
2015-06-10 14:35:00,21.58,21.59,21.57,21.59,166580.0,21.58,21.59,21.57,21.59,166580.0
2015-06-10 14:40:00,21.58,21.6,21.57,21.6,402180.0,21.58,21.6,21.57,21.6,402180.0
2015-06-10 14:45:00,21.59,21.59,21.58,21.59,109380.0,21.59,21.59,21.58,21.59,109380.0
2015-06-10 14:50:00,21.58,21.59,21.58,21.59,140600.0,21.58,21.59,21.58,21.59,140600.0
2015-06-10 14:55:00,21.59,21.61,21.59,21.61,511560.0,21.59,21.61,21.59,21.61,511560.0
2015-06-10 15:00:00,21.61,21.61,21.58,21.58,422860.0,21.61,21.61,21.58,21.58,422860.0
2015-06-10 15:05:00,21.59,21.59,21.58,21.59,103940.0,21.59,21.59,21.58,21.59,103940.0
2015-06-10 15:10:00,21.59,21.59,21.58,21.59,137180.0,21.59,21.59,21.58,21.59,137180.0
2015-06-10 15:15:00,21.58,21.59,21.58,21.59,483060.0,21.58,21.59,21.58,21.59,483060.0
2015-06-10 15:20:00,21.59,21.6,21.58,21.59,202200.0,21.59,21.6,21.58,21.59,202200.0
2015-06-10 15:25:00,21.58,21.6,21.58,21.6,179380.0,21.58,21.6,21.58,21.6,179380.0
2015-06-10 15:30:00,21.59,21.6,21.58,21.59,240320.0,21.59,21.6,21.58,21.59,240320.0
2015-06-10 15:35:00,21.59,21.59,21.56,21.57,511780.0,21.59,21.59,21.56,21.57,511780.0
2015-06-10 15:40:00,21.57,21.59,21.57,21.59,204380.0,21.57,21.59,21.57,21.59,204380.0
2015-06-10 15:45:00,21.59,21.6,21.58,21.59,593820.0,21.59,21.6,21.58,21.59,593820.0
2015-06-10 15:50:00,21.59,21.6,21.58,21.58,808880.0,21.59,21.6,21.58,21.58,808880.0
2015-06-10 15:55:00,21.58,21.58,21.53,21.53,1721840.0,21.58,21.58,21.53,21.53,1721840.0
2015-06-11 09:30:00,21.61,21.71,21.57,21.6,2395780.0,21.61,21.71,21.57,21.6,2395780.0
2015-06-11 09:35:00,21.59,21.68,21.59,21.66,972320.0,21.59,21.68,21.59,21.66,972320.0
2015-06-11 09:40:00,21.68,21.71,21.59,21.7,1473720.0,21.68,21.71,21.59,21.7,1473720.0
2015-06-11 09:45:00,21.71,21.74,21.68,21.74,1435680.0,21.71,21.74,21.68,21.74,1435680.0
2015-06-11 09:50:00,21.72,21.83,21.72,21.79,1684760.0,21.72,21.83,21.72,21.79,1684760.0
2015-06-11 09:55:00,21.79,21.83,21.73,21.75,1476820.0,21.79,21.83,21.73,21.75,1476820.0
2015-06-11 10:00:00,21.75,21.81,21.74,21.81,1083700.0,21.75,21.81,21.74,21.81,1083700.0
2015-06-11 10:05:00,21.8,21.81,21.75,21.76,1026220.0,21.8,21.81,21.75,21.76,1026220.0
2015-06-11 10:10:00,21.77,21.78,21.69,21.7,1312800.0,21.77,21.78,21.69,21.7,1312800.0
2015-06-11 10:15:00,21.7,21.76,21.7,21.75,727980.0,21.7,21.76,21.7,21.75,727980.0
2015-06-11 10:20:00,21.75,21.76,21.72,21.74,393140.0,21.75,21.76,21.72,21.74,393140.0
2015-06-11 10:25:00,21.73,21.75,21.71,21.73,317280.0,21.73,21.75,21.71,21.73,317280.0
2015-06-11 10:30:00,21.72,21.74,21.7,21.73,1091700.0,21.72,21.74,21.7,21.73,1091700.0
2015-06-11 10:35:00,21.73,21.74,21.7,21.72,879840.0,21.73,21.74,21.7,21.72,879840.0
2015-06-11 10:40:00,21.73,21.78,21.71,21.78,708340.0,21.73,21.78,21.71,21.78,708340.0
2015-06-11 10:45:00,21.78,21.84,21.77,21.84,1649760.0,21.78,21.84,21.77,21.84,1649760.0
2015-06-11 10:50:00,21.84,21.85,21.8,21.8,948440.0,21.84,21.85,21.8,21.8,948440.0
2015-06-11 10:55:00,21.8,21.85,21.8,21.82,649640.0,21.8,21.85,21.8,21.82,649640.0
2015-06-11 11:00:00,21.81,21.84,21.79,21.82,478000.0,21.81,21.84,21.79,21.82,478000.0
2015-06-11 11:05:00,21.81,21.84,21.79,21.83,399640.0,21.81,21.84,21.79,21.83,399640.0
2015-06-11 11:10:00,21.84,21.91,21.83,21.89,1385580.0,21.84,21.91,21.83,21.89,1385580.0
2015-06-11 11:15:00,21.9,21.94,21.89,21.92,1661020.0,21.9,21.94,21.89,21.92,1661020.0
2015-06-11 11:20:00,21.92,21.92,21.87,21.89,1101920.0,21.92,21.92,21.87,21.89,1101920.0
2015-06-11 11:25:00,21.88,21.89,21.85,21.89,557580.0,21.88,21.89,21.85,21.89,557580.0
2015-06-11 11:30:00,21.89,21.89,21.85,21.86,398400.0,21.89,21.89,21.85,21.86,398400.0
2015-06-11 11:35:00,21.86,21.9,21.85,21.89,516900.0,21.86,21.9,21.85,21.89,516900.0
2015-06-11 11:40:00,21.88,21.88,21.82,21.82,514820.0,21.88,21.88,21.82,21.82,514820.0
2015-06-11 11:45:00,21.82,21.84,21.81,21.84,287640.0,21.82,21.84,21.81,21.84,287640.0
2015-06-11 11:50:00,21.84,21.85,21.81,21.82,300960.0,21.84,21.85,21.81,21.82,300960.0
2015-06-11 11:55:00,21.81,21.82,21.78,21.79,608320.0,21.81,21.82,21.78,21.79,608320.0
2015-06-11 12:00:00,21.79,21.81,21.79,21.81,273060.0,21.79,21.81,21.79,21.81,273060.0
2015-06-11 12:05:00,21.8,21.8,21.77,21.77,487160.0,21.8,21.8,21.77,21.77,487160.0
2015-06-11 12:10:00,21.78,21.79,21.77,21.78,311680.0,21.78,21.79,21.77,21.78,311680.0
2015-06-11 12:15:00,21.78,21.79,21.75,21.79,367580.0,21.78,21.79,21.75,21.79,367580.0
2015-06-11 12:20:00,21.79,21.79,21.74,21.75,363740.0,21.79,21.79,21.74,21.75,363740.0
2015-06-11 12:25:00,21.74,21.75,21.73,21.74,332620.0,21.74,21.75,21.73,21.74,332620.0
2015-06-11 12:30:00,21.75,21.75,21.73,21.75,166020.0,21.75,21.75,21.73,21.75,166020.0
2015-06-11 12:35:00,21.75,21.75,21.73,21.74,56000.0,21.75,21.75,21.73,21.74,56000.0
2015-06-11 12:40:00,21.74,21.77,21.74,21.76,253500.0,21.74,21.77,21.74,21.76,253500.0
2015-06-11 12:45:00,21.76,21.77,21.74,21.74,230040.0,21.76,21.77,21.74,21.74,230040.0
2015-06-11 12:50:00,21.74,21.75,21.73,21.75,127740.0,21.74,21.75,21.73,21.75,127740.0
2015-06-11 12:55:00,21.74,21.76,21.74,21.75,49020.0,21.74,21.76,21.74,21.75,49020.0
2015-06-11 13:00:00,21.75,21.77,21.75,21.76,300520.0,21.75,21.77,21.75,21.76,300520.0
2015-06-11 13:05:00,21.76,21.77,21.75,21.77,206780.0,21.76,21.77,21.75,21.77,206780.0
2015-06-11 13:10:00,21.77,21.77,21.74,21.74,83040.0,21.77,21.77,21.74,21.74,83040.0
2015-06-11 13:15:00,21.75,21.75,21.74,21.74,172940.0,21.75,21.75,21.74,21.74,172940.0
2015-06-11 13:20:00,21.74,21.74,21.71,21.71,598580.0,21.74,21.74,21.71,21.71,598580.0
2015-06-11 13:25:00,21.71,21.75,21.71,21.74,189360.0,21.71,21.75,21.71,21.74,189360.0
2015-06-11 13:30:00,21.74,21.75,21.73,21.74,280640.0,21.74,21.75,21.73,21.74,280640.0
2015-06-11 13:35:00,21.74,21.74,21.72,21.74,117260.0,21.74,21.74,21.72,21.74,117260.0
2015-06-11 13:40:00,21.74,21.77,21.73,21.75,268700.0,21.74,21.77,21.73,21.75,268700.0
2015-06-11 13:45:00,21.75,21.77,21.75,21.76,94460.0,21.75,21.77,21.75,21.76,94460.0
2015-06-11 13:50:00,21.76,21.76,21.75,21.76,143300.0,21.76,21.76,21.75,21.76,143300.0
2015-06-11 13:55:00,21.76,21.77,21.74,21.74,310940.0,21.76,21.77,21.74,21.74,310940.0
2015-06-11 14:00:00,21.74,21.76,21.73,21.74,170680.0,21.74,21.76,21.73,21.74,170680.0
2015-06-11 14:05:00,21.74,21.75,21.73,21.74,157320.0,21.74,21.75,21.73,21.74,157320.0
2015-06-11 14:10:00,21.74,21.76,21.74,21.76,167400.0,21.74,21.76,21.74,21.76,167400.0
2015-06-11 14:15:00,21.75,21.76,21.75,21.75,252400.0,21.75,21.76,21.75,21.75,252400.0
2015-06-11 14:20:00,21.75,21.75,21.74,21.75,176780.0,21.75,21.75,21.74,21.75,176780.0
2015-06-11 14:25:00,21.75,21.75,21.74,21.74,305220.0,21.75,21.75,21.74,21.74,305220.0
2015-06-11 14:30:00,21.74,21.76,21.74,21.75,363980.0,21.74,21.76,21.74,21.75,363980.0
2015-06-11 14:35:00,21.76,21.76,21.75,21.76,237060.0,21.76,21.76,21.75,21.76,237060.0
2015-06-11 14:40:00,21.75,21.76,21.74,21.75,164560.0,21.75,21.76,21.74,21.75,164560.0
2015-06-11 14:45:00,21.75,21.76,21.74,21.74,155360.0,21.75,21.76,21.74,21.74,155360.0
2015-06-11 14:50:00,21.74,21.75,21.71,21.71,426540.0,21.74,21.75,21.71,21.71,426540.0
2015-06-11 14:55:00,21.71,21.73,21.71,21.72,117480.0,21.71,21.73,21.71,21.72,117480.0
2015-06-11 15:00:00,21.72,21.72,21.71,21.72,200020.0,21.72,21.72,21.71,21.72,200020.0
2015-06-11 15:05:00,21.72,21.72,21.68,21.68,662320.0,21.72,21.72,21.68,21.68,662320.0
2015-06-11 15:10:00,21.68,21.71,21.68,21.71,428480.0,21.68,21.71,21.68,21.71,428480.0
2015-06-11 15:15:00,21.7,21.72,21.7,21.7,234280.0,21.7,21.72,21.7,21.7,234280.0
2015-06-11 15:20:00,21.7,21.7,21.68,21.69,443920.0,21.7,21.7,21.68,21.69,443920.0
2015-06-11 15:25:00,21.69,21.69,21.68,21.68,587940.0,21.69,21.69,21.68,21.68,587940.0
2015-06-11 15:30:00,21.68,21.7,21.68,21.68,463580.0,21.68,21.7,21.68,21.68,463580.0
2015-06-11 15:35:00,21.68,21.68,21.66,21.67,688400.0,21.68,21.68,21.66,21.67,688400.0
2015-06-11 15:40:00,21.67,21.68,21.65,21.65,396240.0,21.67,21.68,21.65,21.65,396240.0
2015-06-11 15:45:00,21.66,21.67,21.65,21.67,672060.0,21.66,21.67,21.65,21.67,672060.0
2015-06-11 15:50:00,21.67,21.67,21.62,21.62,1288680.0,21.67,21.67,21.62,21.62,1288680.0
2015-06-11 15:55:00,21.62,21.66,21.61,21.63,2353100.0,21.62,21.66,21.61,21.63,2353100.0
2015-06-12 09:30:00,21.56,21.58,21.54,21.56,2120740.0,21.56,21.58,21.54,21.56,2120740.0
2015-06-12 09:35:00,21.54,21.58,21.51,21.52,1066840.0,21.54,21.58,21.51,21.52,1066840.0
2015-06-12 09:40:00,21.52,21.57,21.51,21.54,685660.0,21.52,21.57,21.51,21.54,685660.0
2015-06-12 09:45:00,21.54,21.57,21.53,21.55,665700.0,21.54,21.57,21.53,21.55,665700.0
2015-06-12 09:50:00,21.55,21.56,21.51,21.53,744420.0,21.55,21.56,21.51,21.53,744420.0
2015-06-12 09:55:00,21.53,21.6,21.53,21.59,940300.0,21.53,21.6,21.53,21.59,940300.0
2015-06-12 10:00:00,21.58,21.62,21.58,21.59,611960.0,21.58,21.62,21.58,21.59,611960.0
2015-06-12 10:05:00,21.61,21.61,21.56,21.6,263920.0,21.61,21.61,21.56,21.6,263920.0
2015-06-12 10:10:00,21.59,21.6,21.55,21.56,453880.0,21.59,21.6,21.55,21.56,453880.0
2015-06-12 10:15:00,21.56,21.58,21.52,21.53,259540.0,21.56,21.58,21.52,21.53,259540.0
2015-06-12 10:20:00,21.54,21.54,21.51,21.51,307600.0,21.54,21.54,21.51,21.51,307600.0
2015-06-12 10:25:00,21.51,21.53,21.5,21.5,299580.0,21.51,21.53,21.5,21.5,299580.0
2015-06-12 10:30:00,21.5,21.51,21.46,21.47,519280.0,21.5,21.51,21.46,21.47,519280.0
2015-06-12 10:35:00,21.47,21.47,21.41,21.46,731620.0,21.47,21.47,21.41,21.46,731620.0
2015-06-12 10:40:00,21.46,21.49,21.46,21.49,449740.0,21.46,21.49,21.46,21.49,449740.0
2015-06-12 10:45:00,21.49,21.5,21.48,21.48,310580.0,21.49,21.5,21.48,21.48,310580.0
2015-06-12 10:50:00,21.49,21.53,21.49,21.5,419320.0,21.49,21.53,21.49,21.5,419320.0
2015-06-12 10:55:00,21.51,21.52,21.49,21.5,311240.0,21.51,21.52,21.49,21.5,311240.0
2015-06-12 11:00:00,21.5,21.51,21.48,21.5,151760.0,21.5,21.51,21.48,21.5,151760.0
2015-06-12 11:05:00,21.5,21.5,21.49,21.49,220280.0,21.5,21.5,21.49,21.49,220280.0
2015-06-12 11:10:00,21.49,21.5,21.46,21.48,382620.0,21.49,21.5,21.46,21.48,382620.0
2015-06-12 11:15:00,21.48,21.48,21.44,21.45,392860.0,21.48,21.48,21.44,21.45,392860.0
2015-06-12 11:20:00,21.46,21.5,21.45,21.5,186880.0,21.46,21.5,21.45,21.5,186880.0
2015-06-12 11:25:00,21.49,21.51,21.47,21.48,150980.0,21.49,21.51,21.47,21.48,150980.0
2015-06-12 11:30:00,21.48,21.49,21.46,21.49,118000.0,21.48,21.49,21.46,21.49,118000.0
2015-06-12 11:35:00,21.48,21.48,21.46,21.46,632320.0,21.48,21.48,21.46,21.46,632320.0
2015-06-12 11:40:00,21.46,21.48,21.46,21.48,267200.0,21.46,21.48,21.46,21.48,267200.0
2015-06-12 11:45:00,21.47,21.47,21.45,21.46,441440.0,21.47,21.47,21.45,21.46,441440.0
2015-06-12 11:50:00,21.47,21.49,21.47,21.49,62920.0,21.47,21.49,21.47,21.49,62920.0
2015-06-12 11:55:00,21.49,21.49,21.46,21.49,139840.0,21.49,21.49,21.46,21.49,139840.0
2015-06-12 12:00:00,21.48,21.5,21.47,21.49,139420.0,21.48,21.5,21.47,21.49,139420.0
2015-06-12 12:05:00,21.49,21.51,21.49,21.49,81960.0,21.49,21.51,21.49,21.49,81960.0
2015-06-12 12:10:00,21.49,21.5,21.47,21.49,151220.0,21.49,21.5,21.47,21.49,151220.0
2015-06-12 12:15:00,21.49,21.49,21.47,21.48,31860.0,21.49,21.49,21.47,21.48,31860.0
2015-06-12 12:20:00,21.47,21.49,21.47,21.49,105320.0,21.47,21.49,21.47,21.49,105320.0
2015-06-12 12:25:00,21.5,21.51,21.49,21.5,196900.0,21.5,21.51,21.49,21.5,196900.0
2015-06-12 12:30:00,21.49,21.49,21.48,21.49,107260.0,21.49,21.49,21.48,21.49,107260.0
2015-06-12 12:35:00,21.49,21.49,21.48,21.48,44000.0,21.49,21.49,21.48,21.48,44000.0
2015-06-12 12:40:00,21.48,21.49,21.48,21.48,289620.0,21.48,21.49,21.48,21.48,289620.0
2015-06-12 12:45:00,21.48,21.5,21.48,21.49,287600.0,21.48,21.5,21.48,21.49,287600.0
2015-06-12 12:50:00,21.49,21.49,21.48,21.48,110280.0,21.49,21.49,21.48,21.48,110280.0
2015-06-12 12:55:00,21.48,21.5,21.48,21.48,112240.0,21.48,21.5,21.48,21.48,112240.0
2015-06-12 13:00:00,21.48,21.48,21.46,21.47,152920.0,21.48,21.48,21.46,21.47,152920.0
2015-06-12 13:05:00,21.47,21.47,21.45,21.47,168880.0,21.47,21.47,21.45,21.47,168880.0
2015-06-12 13:10:00,21.47,21.48,21.47,21.47,120040.0,21.47,21.48,21.47,21.47,120040.0
2015-06-12 13:15:00,21.48,21.49,21.47,21.49,138360.0,21.48,21.49,21.47,21.49,138360.0
2015-06-12 13:20:00,21.49,21.5,21.48,21.5,222960.0,21.49,21.5,21.48,21.5,222960.0
2015-06-12 13:25:00,21.5,21.5,21.49,21.5,256500.0,21.5,21.5,21.49,21.5,256500.0
2015-06-12 13:30:00,21.5,21.53,21.5,21.53,269860.0,21.5,21.53,21.5,21.53,269860.0
2015-06-12 13:35:00,21.52,21.53,21.51,21.51,159980.0,21.52,21.53,21.51,21.51,159980.0
2015-06-12 13:40:00,21.51,21.51,21.48,21.48,200620.0,21.51,21.51,21.48,21.48,200620.0
2015-06-12 13:45:00,21.48,21.5,21.47,21.48,441240.0,21.48,21.5,21.47,21.48,441240.0
2015-06-12 13:50:00,21.49,21.49,21.48,21.48,101320.0,21.49,21.49,21.48,21.48,101320.0
2015-06-12 13:55:00,21.48,21.51,21.48,21.51,512020.0,21.48,21.51,21.48,21.51,512020.0
2015-06-12 14:00:00,21.52,21.52,21.5,21.51,267160.0,21.52,21.52,21.5,21.51,267160.0
2015-06-12 14:05:00,21.51,21.51,21.49,21.49,130640.0,21.51,21.51,21.49,21.49,130640.0
2015-06-12 14:10:00,21.49,21.5,21.48,21.5,190000.0,21.49,21.5,21.48,21.5,190000.0
2015-06-12 14:15:00,21.5,21.5,21.49,21.5,198660.0,21.5,21.5,21.49,21.5,198660.0
2015-06-12 14:20:00,21.5,21.5,21.48,21.48,268780.0,21.5,21.5,21.48,21.48,268780.0
2015-06-12 14:25:00,21.48,21.49,21.47,21.48,263120.0,21.48,21.49,21.47,21.48,263120.0
2015-06-12 14:30:00,21.48,21.48,21.46,21.47,222540.0,21.48,21.48,21.46,21.47,222540.0
2015-06-12 14:35:00,21.47,21.47,21.44,21.45,1050480.0,21.47,21.47,21.44,21.45,1050480.0
2015-06-12 14:40:00,21.45,21.49,21.45,21.48,203740.0,21.45,21.49,21.45,21.48,203740.0
2015-06-12 14:45:00,21.48,21.49,21.47,21.49,368740.0,21.48,21.49,21.47,21.49,368740.0
2015-06-12 14:50:00,21.48,21.49,21.47,21.47,98280.0,21.48,21.49,21.47,21.47,98280.0
2015-06-12 14:55:00,21.47,21.48,21.46,21.46,294860.0,21.47,21.48,21.46,21.46,294860.0
2015-06-12 15:00:00,21.45,21.49,21.44,21.49,305720.0,21.45,21.49,21.44,21.49,305720.0
2015-06-12 15:05:00,21.49,21.5,21.47,21.49,437060.0,21.49,21.5,21.47,21.49,437060.0
2015-06-12 15:10:00,21.49,21.51,21.48,21.5,243020.0,21.49,21.51,21.48,21.5,243020.0
2015-06-12 15:15:00,21.49,21.52,21.49,21.52,101700.0,21.49,21.52,21.49,21.52,101700.0
2015-06-12 15:20:00,21.51,21.53,21.51,21.52,667120.0,21.51,21.53,21.51,21.52,667120.0
2015-06-12 15:25:00,21.52,21.53,21.5,21.52,571500.0,21.52,21.53,21.5,21.52,571500.0
2015-06-12 15:30:00,21.52,21.53,21.52,21.53,394500.0,21.52,21.53,21.52,21.53,394500.0
2015-06-12 15:35:00,21.53,21.53,21.52,21.52,751440.0,21.53,21.53,21.52,21.52,751440.0
2015-06-12 15:40:00,21.52,21.52,21.51,21.52,257700.0,21.52,21.52,21.51,21.52,257700.0
2015-06-12 15:45:00,21.52,21.52,21.51,21.52,536380.0,21.52,21.52,21.51,21.52,536380.0
2015-06-12 15:50:00,21.52,21.52,21.5,21.51,664120.0,21.52,21.52,21.5,21.51,664120.0
2015-06-12 15:55:00,21.51,21.52,21.5,21.5,1697760.0,21.51,21.52,21.5,21.5,1697760.0
2015-06-15 09:30:00,21.38,21.4,21.21,21.25,2220600.0,21.38,21.4,21.21,21.25,2220600.0
2015-06-15 09:35:00,21.23,21.3,21.22,21.28,1323580.0,21.23,21.3,21.22,21.28,1323580.0
2015-06-15 09:40:00,21.27,21.32,21.23,21.24,1002460.0,21.27,21.32,21.23,21.24,1002460.0
2015-06-15 09:45:00,21.24,21.27,21.18,21.2,1370580.0,21.24,21.27,21.18,21.2,1370580.0
2015-06-15 09:50:00,21.21,21.22,21.15,21.16,660680.0,21.21,21.22,21.15,21.16,660680.0
2015-06-15 09:55:00,21.16,21.19,21.13,21.15,763940.0,21.16,21.19,21.13,21.15,763940.0
2015-06-15 10:00:00,21.15,21.22,21.14,21.21,1134480.0,21.15,21.22,21.14,21.21,1134480.0
2015-06-15 10:05:00,21.21,21.23,21.18,21.2,740940.0,21.21,21.23,21.18,21.2,740940.0
2015-06-15 10:10:00,21.2,21.21,21.16,21.21,486320.0,21.2,21.21,21.16,21.21,486320.0
2015-06-15 10:15:00,21.21,21.22,21.18,21.18,421920.0,21.21,21.22,21.18,21.18,421920.0
2015-06-15 10:20:00,21.19,21.21,21.18,21.19,334180.0,21.19,21.21,21.18,21.19,334180.0
2015-06-15 10:25:00,21.19,21.24,21.18,21.22,586980.0,21.19,21.24,21.18,21.22,586980.0
2015-06-15 10:30:00,21.22,21.24,21.19,21.2,1271460.0,21.22,21.24,21.19,21.2,1271460.0
2015-06-15 10:35:00,21.21,21.24,21.21,21.22,273460.0,21.21,21.24,21.21,21.22,273460.0
2015-06-15 10:40:00,21.22,21.23,21.2,21.21,299960.0,21.22,21.23,21.2,21.21,299960.0
2015-06-15 10:45:00,21.21,21.22,21.18,21.18,444160.0,21.21,21.22,21.18,21.18,444160.0
2015-06-15 10:50:00,21.18,21.19,21.17,21.18,282520.0,21.18,21.19,21.17,21.18,282520.0
2015-06-15 10:55:00,21.18,21.18,21.16,21.18,231060.0,21.18,21.18,21.16,21.18,231060.0
2015-06-15 11:00:00,21.18,21.24,21.18,21.22,438380.0,21.18,21.24,21.18,21.22,438380.0
2015-06-15 11:05:00,21.21,21.24,21.2,21.22,271880.0,21.21,21.24,21.2,21.22,271880.0
2015-06-15 11:10:00,21.23,21.28,21.22,21.27,427740.0,21.23,21.28,21.22,21.27,427740.0
2015-06-15 11:15:00,21.27,21.29,21.27,21.27,125920.0,21.27,21.29,21.27,21.27,125920.0
2015-06-15 11:20:00,21.27,21.28,21.22,21.24,233840.0,21.27,21.28,21.22,21.24,233840.0
2015-06-15 11:25:00,21.24,21.25,21.21,21.23,345480.0,21.24,21.25,21.21,21.23,345480.0
2015-06-15 11:30:00,21.23,21.24,21.22,21.24,213040.0,21.23,21.24,21.22,21.24,213040.0
2015-06-15 11:35:00,21.24,21.25,21.22,21.24,328980.0,21.24,21.25,21.22,21.24,328980.0
2015-06-15 11:40:00,21.23,21.27,21.23,21.26,323580.0,21.23,21.27,21.23,21.26,323580.0
2015-06-15 11:45:00,21.26,21.26,21.24,21.24,278700.0,21.26,21.26,21.24,21.24,278700.0
2015-06-15 11:50:00,21.25,21.26,21.23,21.24,219200.0,21.25,21.26,21.23,21.24,219200.0
2015-06-15 11:55:00,21.24,21.24,21.21,21.22,149680.0,21.24,21.24,21.21,21.22,149680.0
2015-06-15 12:00:00,21.22,21.23,21.21,21.22,224280.0,21.22,21.23,21.21,21.22,224280.0
2015-06-15 12:05:00,21.22,21.23,21.21,21.22,131720.0,21.22,21.23,21.21,21.22,131720.0
2015-06-15 12:10:00,21.22,21.24,21.22,21.23,300800.0,21.22,21.24,21.22,21.23,300800.0
2015-06-15 12:15:00,21.23,21.24,21.23,21.23,82760.0,21.23,21.24,21.23,21.23,82760.0
2015-06-15 12:20:00,21.24,21.25,21.23,21.23,244600.0,21.24,21.25,21.23,21.23,244600.0
2015-06-15 12:25:00,21.24,21.24,21.21,21.21,113000.0,21.24,21.24,21.21,21.21,113000.0
2015-06-15 12:30:00,21.21,21.22,21.21,21.22,65200.0,21.21,21.22,21.21,21.22,65200.0
2015-06-15 12:35:00,21.22,21.23,21.2,21.23,242640.0,21.22,21.23,21.2,21.23,242640.0
2015-06-15 12:40:00,21.23,21.23,21.21,21.21,152000.0,21.23,21.23,21.21,21.21,152000.0
2015-06-15 12:45:00,21.22,21.22,21.21,21.21,109660.0,21.22,21.22,21.21,21.21,109660.0
2015-06-15 12:50:00,21.22,21.22,21.21,21.21,73000.0,21.22,21.22,21.21,21.21,73000.0
2015-06-15 12:55:00,21.21,21.22,21.19,21.2,301060.0,21.21,21.22,21.19,21.2,301060.0
2015-06-15 13:00:00,21.21,21.21,21.2,21.2,162820.0,21.21,21.21,21.2,21.2,162820.0
2015-06-15 13:05:00,21.21,21.21,21.19,21.2,198500.0,21.21,21.21,21.19,21.2,198500.0
2015-06-15 13:10:00,21.2,21.21,21.19,21.2,141300.0,21.2,21.21,21.19,21.2,141300.0
2015-06-15 13:15:00,21.2,21.21,21.19,21.2,177360.0,21.2,21.21,21.19,21.2,177360.0
2015-06-15 13:20:00,21.21,21.23,21.2,21.21,735580.0,21.21,21.23,21.2,21.21,735580.0
2015-06-15 13:25:00,21.21,21.23,21.21,21.22,152980.0,21.21,21.23,21.21,21.22,152980.0
2015-06-15 13:30:00,21.22,21.24,21.21,21.23,150500.0,21.22,21.24,21.21,21.23,150500.0
2015-06-15 13:35:00,21.22,21.25,21.21,21.22,198500.0,21.22,21.25,21.21,21.22,198500.0
2015-06-15 13:40:00,21.22,21.24,21.21,21.23,144440.0,21.22,21.24,21.21,21.23,144440.0
2015-06-15 13:45:00,21.22,21.23,21.22,21.23,103620.0,21.22,21.23,21.22,21.23,103620.0
2015-06-15 13:50:00,21.23,21.28,21.21,21.25,372540.0,21.23,21.28,21.21,21.25,372540.0
2015-06-15 13:55:00,21.25,21.26,21.23,21.25,236460.0,21.25,21.26,21.23,21.25,236460.0
2015-06-15 14:00:00,21.26,21.27,21.25,21.26,178000.0,21.26,21.27,21.25,21.26,178000.0
2015-06-15 14:05:00,21.26,21.27,21.24,21.25,125360.0,21.26,21.27,21.24,21.25,125360.0
2015-06-15 14:10:00,21.25,21.28,21.25,21.27,243160.0,21.25,21.28,21.25,21.27,243160.0
2015-06-15 14:15:00,21.27,21.28,21.26,21.26,239280.0,21.27,21.28,21.26,21.26,239280.0
2015-06-15 14:20:00,21.26,21.27,21.26,21.26,87400.0,21.26,21.27,21.26,21.26,87400.0
2015-06-15 14:25:00,21.26,21.27,21.24,21.26,148420.0,21.26,21.27,21.24,21.26,148420.0
2015-06-15 14:30:00,21.26,21.26,21.23,21.23,458380.0,21.26,21.26,21.23,21.23,458380.0
2015-06-15 14:35:00,21.24,21.25,21.23,21.24,230280.0,21.24,21.25,21.23,21.24,230280.0
2015-06-15 14:40:00,21.24,21.26,21.23,21.24,169280.0,21.24,21.26,21.23,21.24,169280.0
2015-06-15 14:45:00,21.25,21.26,21.23,21.24,316480.0,21.25,21.26,21.23,21.24,316480.0
2015-06-15 14:50:00,21.24,21.25,21.22,21.22,141300.0,21.24,21.25,21.22,21.22,141300.0
2015-06-15 14:55:00,21.21,21.22,21.19,21.2,244240.0,21.21,21.22,21.19,21.2,244240.0
2015-06-15 15:00:00,21.2,21.21,21.19,21.19,186260.0,21.2,21.21,21.19,21.19,186260.0
2015-06-15 15:05:00,21.18,21.19,21.18,21.18,284380.0,21.18,21.19,21.18,21.18,284380.0
2015-06-15 15:10:00,21.18,21.2,21.18,21.2,115940.0,21.18,21.2,21.18,21.2,115940.0
2015-06-15 15:15:00,21.19,21.21,21.19,21.2,149840.0,21.19,21.21,21.19,21.2,149840.0
2015-06-15 15:20:00,21.19,21.2,21.19,21.19,357760.0,21.19,21.2,21.19,21.19,357760.0
2015-06-15 15:25:00,21.18,21.19,21.18,21.18,183620.0,21.18,21.19,21.18,21.18,183620.0
2015-06-15 15:30:00,21.19,21.21,21.19,21.2,228380.0,21.19,21.21,21.19,21.2,228380.0
2015-06-15 15:35:00,21.2,21.21,21.19,21.21,335120.0,21.2,21.21,21.19,21.21,335120.0
2015-06-15 15:40:00,21.21,21.22,21.21,21.21,379000.0,21.21,21.22,21.21,21.21,379000.0
2015-06-15 15:45:00,21.21,21.22,21.2,21.2,658300.0,21.21,21.22,21.2,21.2,658300.0
2015-06-15 15:50:00,21.2,21.21,21.19,21.19,827280.0,21.2,21.21,21.19,21.19,827280.0
2015-06-15 15:55:00,21.19,21.19,21.17,21.18,1832340.0,21.19,21.19,21.17,21.18,1832340.0
2015-06-16 09:30:00,21.18,21.24,21.15,21.18,1251760.0,21.18,21.24,21.15,21.18,1251760.0
2015-06-16 09:35:00,21.21,21.27,21.18,21.27,606340.0,21.21,21.27,21.18,21.27,606340.0
2015-06-16 09:40:00,21.25,21.28,21.22,21.23,790860.0,21.25,21.28,21.22,21.23,790860.0
2015-06-16 09:45:00,21.23,21.24,21.17,21.17,674780.0,21.23,21.24,21.17,21.17,674780.0
2015-06-16 09:50:00,21.18,21.2,21.13,21.2,484860.0,21.18,21.2,21.13,21.2,484860.0
2015-06-16 09:55:00,21.2,21.23,21.18,21.18,530380.0,21.2,21.23,21.18,21.18,530380.0
2015-06-16 10:00:00,21.2,21.24,21.19,21.23,455000.0,21.2,21.24,21.19,21.23,455000.0
2015-06-16 10:05:00,21.23,21.32,21.22,21.29,782360.0,21.23,21.32,21.22,21.29,782360.0
2015-06-16 10:10:00,21.28,21.29,21.21,21.23,695980.0,21.28,21.29,21.21,21.23,695980.0
2015-06-16 10:15:00,21.23,21.29,21.21,21.27,496740.0,21.23,21.29,21.21,21.27,496740.0
2015-06-16 10:20:00,21.29,21.29,21.26,21.28,540680.0,21.29,21.29,21.26,21.28,540680.0
2015-06-16 10:25:00,21.29,21.3,21.25,21.28,531580.0,21.29,21.3,21.25,21.28,531580.0
2015-06-16 10:30:00,21.28,21.29,21.24,21.26,712920.0,21.28,21.29,21.24,21.26,712920.0
2015-06-16 10:35:00,21.24,21.28,21.22,21.23,263840.0,21.24,21.28,21.22,21.23,263840.0
2015-06-16 10:40:00,21.23,21.29,21.22,21.24,911740.0,21.23,21.29,21.22,21.24,911740.0
2015-06-16 10:45:00,21.24,21.26,21.23,21.25,197920.0,21.24,21.26,21.23,21.25,197920.0
2015-06-16 10:50:00,21.24,21.25,21.23,21.25,123860.0,21.24,21.25,21.23,21.25,123860.0
2015-06-16 10:55:00,21.24,21.25,21.21,21.24,159660.0,21.24,21.25,21.21,21.24,159660.0
2015-06-16 11:00:00,21.25,21.27,21.23,21.26,300380.0,21.25,21.27,21.23,21.26,300380.0
2015-06-16 11:05:00,21.24,21.28,21.24,21.28,226880.0,21.24,21.28,21.24,21.28,226880.0
2015-06-16 11:10:00,21.28,21.32,21.27,21.32,482360.0,21.28,21.32,21.27,21.32,482360.0
2015-06-16 11:15:00,21.32,21.32,21.29,21.3,333640.0,21.32,21.32,21.29,21.3,333640.0
2015-06-16 11:20:00,21.3,21.3,21.26,21.26,264780.0,21.3,21.3,21.26,21.26,264780.0
2015-06-16 11:25:00,21.26,21.27,21.25,21.26,320340.0,21.26,21.27,21.25,21.26,320340.0
2015-06-16 11:30:00,21.25,21.28,21.25,21.27,333840.0,21.25,21.28,21.25,21.27,333840.0
2015-06-16 11:35:00,21.28,21.29,21.25,21.29,396340.0,21.28,21.29,21.25,21.29,396340.0
2015-06-16 11:40:00,21.28,21.28,21.27,21.27,84000.0,21.28,21.28,21.27,21.27,84000.0
2015-06-16 11:45:00,21.27,21.28,21.25,21.27,310760.0,21.27,21.28,21.25,21.27,310760.0
2015-06-16 11:50:00,21.26,21.28,21.26,21.27,106300.0,21.26,21.28,21.26,21.27,106300.0
2015-06-16 11:55:00,21.27,21.28,21.26,21.28,143780.0,21.27,21.28,21.26,21.28,143780.0
2015-06-16 12:00:00,21.27,21.27,21.25,21.25,89100.0,21.27,21.27,21.25,21.25,89100.0
2015-06-16 12:05:00,21.27,21.27,21.25,21.25,292320.0,21.27,21.27,21.25,21.25,292320.0
2015-06-16 12:10:00,21.25,21.27,21.25,21.25,50000.0,21.25,21.27,21.25,21.25,50000.0
2015-06-16 12:15:00,21.26,21.27,21.25,21.25,222160.0,21.26,21.27,21.25,21.25,222160.0
2015-06-16 12:20:00,21.25,21.26,21.23,21.23,151360.0,21.25,21.26,21.23,21.23,151360.0
2015-06-16 12:25:00,21.25,21.26,21.24,21.26,274300.0,21.25,21.26,21.24,21.26,274300.0
2015-06-16 12:30:00,21.25,21.26,21.23,21.24,681060.0,21.25,21.26,21.23,21.24,681060.0
2015-06-16 12:35:00,21.24,21.26,21.24,21.25,320260.0,21.24,21.26,21.24,21.25,320260.0
2015-06-16 12:40:00,21.25,21.25,21.23,21.25,146100.0,21.25,21.25,21.23,21.25,146100.0
2015-06-16 12:45:00,21.24,21.25,21.23,21.23,58000.0,21.24,21.25,21.23,21.23,58000.0
2015-06-16 12:50:00,21.23,21.24,21.23,21.23,64700.0,21.23,21.24,21.23,21.23,64700.0
2015-06-16 12:55:00,21.23,21.25,21.23,21.25,193460.0,21.23,21.25,21.23,21.25,193460.0
2015-06-16 13:00:00,21.24,21.25,21.23,21.24,131200.0,21.24,21.25,21.23,21.24,131200.0
2015-06-16 13:05:00,21.24,21.25,21.24,21.24,61900.0,21.24,21.25,21.24,21.24,61900.0
2015-06-16 13:10:00,21.24,21.24,21.23,21.24,72000.0,21.24,21.24,21.23,21.24,72000.0
2015-06-16 13:15:00,21.23,21.24,21.23,21.23,15860.0,21.23,21.24,21.23,21.23,15860.0
2015-06-16 13:20:00,21.24,21.25,21.23,21.24,72000.0,21.24,21.25,21.23,21.24,72000.0
2015-06-16 13:25:00,21.25,21.27,21.24,21.27,158060.0,21.25,21.27,21.24,21.27,158060.0
2015-06-16 13:30:00,21.28,21.29,21.27,21.28,186680.0,21.28,21.29,21.27,21.28,186680.0
2015-06-16 13:35:00,21.29,21.29,21.28,21.28,180160.0,21.29,21.29,21.28,21.28,180160.0
2015-06-16 13:40:00,21.29,21.3,21.28,21.29,245580.0,21.29,21.3,21.28,21.29,245580.0
2015-06-16 13:45:00,21.29,21.3,21.28,21.28,211560.0,21.29,21.3,21.28,21.28,211560.0
2015-06-16 13:50:00,21.29,21.3,21.28,21.29,198000.0,21.29,21.3,21.28,21.29,198000.0
2015-06-16 13:55:00,21.3,21.3,21.28,21.29,211360.0,21.3,21.3,21.28,21.29,211360.0
2015-06-16 14:00:00,21.3,21.33,21.3,21.32,241820.0,21.3,21.33,21.3,21.32,241820.0
2015-06-16 14:05:00,21.32,21.35,21.32,21.34,282320.0,21.32,21.35,21.32,21.34,282320.0
2015-06-16 14:10:00,21.34,21.36,21.33,21.36,573860.0,21.34,21.36,21.33,21.36,573860.0
2015-06-16 14:15:00,21.35,21.37,21.35,21.36,247100.0,21.35,21.37,21.35,21.36,247100.0
2015-06-16 14:20:00,21.35,21.37,21.35,21.37,217020.0,21.35,21.37,21.35,21.37,217020.0
2015-06-16 14:25:00,21.37,21.38,21.35,21.37,516460.0,21.37,21.38,21.35,21.37,516460.0
2015-06-16 14:30:00,21.36,21.38,21.36,21.38,334800.0,21.36,21.38,21.36,21.38,334800.0
2015-06-16 14:35:00,21.38,21.38,21.37,21.38,330840.0,21.38,21.38,21.37,21.38,330840.0
2015-06-16 14:40:00,21.38,21.38,21.37,21.37,273820.0,21.38,21.38,21.37,21.37,273820.0
2015-06-16 14:45:00,21.37,21.38,21.37,21.38,308440.0,21.37,21.38,21.37,21.38,308440.0
2015-06-16 14:50:00,21.38,21.38,21.36,21.37,321540.0,21.38,21.38,21.36,21.37,321540.0
2015-06-16 14:55:00,21.37,21.38,21.37,21.38,143520.0,21.37,21.38,21.37,21.38,143520.0
2015-06-16 15:00:00,21.37,21.39,21.37,21.39,330900.0,21.37,21.39,21.37,21.39,330900.0
2015-06-16 15:05:00,21.39,21.39,21.37,21.37,213500.0,21.39,21.39,21.37,21.37,213500.0
2015-06-16 15:10:00,21.37,21.39,21.37,21.37,229540.0,21.37,21.39,21.37,21.37,229540.0
2015-06-16 15:15:00,21.37,21.38,21.37,21.37,188560.0,21.37,21.38,21.37,21.37,188560.0
2015-06-16 15:20:00,21.37,21.39,21.37,21.38,199760.0,21.37,21.39,21.37,21.38,199760.0
2015-06-16 15:25:00,21.39,21.4,21.38,21.39,358860.0,21.39,21.4,21.38,21.39,358860.0
2015-06-16 15:30:00,21.39,21.39,21.38,21.39,311140.0,21.39,21.39,21.38,21.39,311140.0
2015-06-16 15:35:00,21.39,21.4,21.38,21.39,317160.0,21.39,21.4,21.38,21.39,317160.0
2015-06-16 15:40:00,21.39,21.39,21.37,21.38,630440.0,21.39,21.39,21.37,21.38,630440.0
2015-06-16 15:45:00,21.38,21.4,21.38,21.38,440620.0,21.38,21.4,21.38,21.38,440620.0
2015-06-16 15:50:00,21.38,21.38,21.36,21.37,937100.0,21.38,21.38,21.36,21.37,937100.0
2015-06-16 15:55:00,21.37,21.38,21.35,21.36,1500300.0,21.37,21.38,21.35,21.36,1500300.0
2015-06-17 09:30:00,21.42,21.46,21.4,21.41,1059900.0,21.42,21.46,21.4,21.41,1059900.0
2015-06-17 09:35:00,21.42,21.48,21.42,21.47,683840.0,21.42,21.48,21.42,21.47,683840.0
2015-06-17 09:40:00,21.48,21.49,21.43,21.43,622860.0,21.48,21.49,21.43,21.43,622860.0
2015-06-17 09:45:00,21.45,21.5,21.44,21.49,594620.0,21.45,21.5,21.44,21.49,594620.0
2015-06-17 09:50:00,21.5,21.57,21.48,21.48,1016240.0,21.5,21.57,21.48,21.48,1016240.0
2015-06-17 09:55:00,21.48,21.5,21.43,21.5,624900.0,21.48,21.5,21.43,21.5,624900.0
2015-06-17 10:00:00,21.49,21.5,21.44,21.47,236000.0,21.49,21.5,21.44,21.47,236000.0
2015-06-17 10:05:00,21.47,21.47,21.44,21.47,337500.0,21.47,21.47,21.44,21.47,337500.0
2015-06-17 10:10:00,21.46,21.49,21.46,21.47,306000.0,21.46,21.49,21.46,21.47,306000.0
2015-06-17 10:15:00,21.47,21.47,21.44,21.44,448160.0,21.47,21.47,21.44,21.44,448160.0
2015-06-17 10:20:00,21.45,21.46,21.44,21.45,510060.0,21.45,21.46,21.44,21.45,510060.0
2015-06-17 10:25:00,21.45,21.45,21.42,21.43,531620.0,21.45,21.45,21.42,21.43,531620.0
2015-06-17 10:30:00,21.44,21.45,21.43,21.44,201400.0,21.44,21.45,21.43,21.44,201400.0
2015-06-17 10:35:00,21.44,21.45,21.41,21.42,209000.0,21.44,21.45,21.41,21.42,209000.0
2015-06-17 10:40:00,21.42,21.43,21.39,21.4,657780.0,21.42,21.43,21.39,21.4,657780.0
2015-06-17 10:45:00,21.41,21.42,21.4,21.42,269920.0,21.41,21.42,21.4,21.42,269920.0
2015-06-17 10:50:00,21.42,21.45,21.42,21.43,431200.0,21.42,21.45,21.42,21.43,431200.0
2015-06-17 10:55:00,21.43,21.44,21.41,21.42,245960.0,21.43,21.44,21.41,21.42,245960.0
2015-06-17 11:00:00,21.42,21.42,21.39,21.39,176980.0,21.42,21.42,21.39,21.39,176980.0
2015-06-17 11:05:00,21.39,21.4,21.34,21.37,769560.0,21.39,21.4,21.34,21.37,769560.0
2015-06-17 11:10:00,21.38,21.38,21.35,21.35,176420.0,21.38,21.38,21.35,21.35,176420.0
2015-06-17 11:15:00,21.36,21.41,21.36,21.4,277340.0,21.36,21.41,21.36,21.4,277340.0
2015-06-17 11:20:00,21.4,21.41,21.37,21.37,158000.0,21.4,21.41,21.37,21.37,158000.0
2015-06-17 11:25:00,21.38,21.38,21.31,21.33,897040.0,21.38,21.38,21.31,21.33,897040.0
2015-06-17 11:30:00,21.33,21.36,21.32,21.34,378280.0,21.33,21.36,21.32,21.34,378280.0
2015-06-17 11:35:00,21.34,21.35,21.32,21.33,316540.0,21.34,21.35,21.32,21.33,316540.0
2015-06-17 11:40:00,21.32,21.34,21.31,21.32,224500.0,21.32,21.34,21.31,21.32,224500.0
2015-06-17 11:45:00,21.31,21.35,21.31,21.35,285860.0,21.31,21.35,21.31,21.35,285860.0
2015-06-17 11:50:00,21.35,21.36,21.34,21.36,135680.0,21.35,21.36,21.34,21.36,135680.0
2015-06-17 11:55:00,21.36,21.38,21.36,21.37,128160.0,21.36,21.38,21.36,21.37,128160.0
2015-06-17 12:00:00,21.37,21.38,21.36,21.37,238780.0,21.37,21.38,21.36,21.37,238780.0
2015-06-17 12:05:00,21.38,21.38,21.35,21.36,277480.0,21.38,21.38,21.35,21.36,277480.0
2015-06-17 12:10:00,21.36,21.36,21.33,21.33,161240.0,21.36,21.36,21.33,21.33,161240.0
2015-06-17 12:15:00,21.33,21.33,21.29,21.29,610720.0,21.33,21.33,21.29,21.29,610720.0
2015-06-17 12:20:00,21.29,21.3,21.28,21.29,508340.0,21.29,21.3,21.28,21.29,508340.0
2015-06-17 12:25:00,21.29,21.3,21.27,21.29,306960.0,21.29,21.3,21.27,21.29,306960.0
2015-06-17 12:30:00,21.3,21.3,21.28,21.29,187560.0,21.3,21.3,21.28,21.29,187560.0
2015-06-17 12:35:00,21.28,21.29,21.26,21.28,516440.0,21.28,21.29,21.26,21.28,516440.0
2015-06-17 12:40:00,21.28,21.3,21.26,21.27,396400.0,21.28,21.3,21.26,21.27,396400.0
2015-06-17 12:45:00,21.27,21.29,21.25,21.26,359560.0,21.27,21.29,21.25,21.26,359560.0
2015-06-17 12:50:00,21.25,21.27,21.24,21.26,277320.0,21.25,21.27,21.24,21.26,277320.0
2015-06-17 12:55:00,21.26,21.27,21.24,21.25,341080.0,21.26,21.27,21.24,21.25,341080.0
2015-06-17 13:00:00,21.25,21.27,21.24,21.26,228740.0,21.25,21.27,21.24,21.26,228740.0
2015-06-17 13:05:00,21.25,21.26,21.25,21.26,279820.0,21.25,21.26,21.25,21.26,279820.0
2015-06-17 13:10:00,21.26,21.26,21.25,21.25,375500.0,21.26,21.26,21.25,21.25,375500.0
2015-06-17 13:15:00,21.26,21.28,21.26,21.27,163740.0,21.26,21.28,21.26,21.27,163740.0
2015-06-17 13:20:00,21.28,21.29,21.28,21.28,116700.0,21.28,21.29,21.28,21.28,116700.0
2015-06-17 13:25:00,21.29,21.3,21.28,21.29,106600.0,21.29,21.3,21.28,21.29,106600.0
2015-06-17 13:30:00,21.29,21.3,21.28,21.29,179280.0,21.29,21.3,21.28,21.29,179280.0
2015-06-17 13:35:00,21.29,21.32,21.29,21.32,436700.0,21.29,21.32,21.29,21.32,436700.0
2015-06-17 13:40:00,21.32,21.32,21.31,21.31,102000.0,21.32,21.32,21.31,21.31,102000.0
2015-06-17 13:45:00,21.31,21.33,21.31,21.32,217460.0,21.31,21.33,21.31,21.32,217460.0
2015-06-17 13:50:00,21.32,21.33,21.32,21.33,106040.0,21.32,21.33,21.32,21.33,106040.0
2015-06-17 13:55:00,21.33,21.35,21.33,21.34,399480.0,21.33,21.35,21.33,21.34,399480.0
2015-06-17 14:00:00,21.34,21.48,21.3,21.43,1854900.0,21.34,21.48,21.3,21.43,1854900.0
2015-06-17 14:05:00,21.42,21.46,21.41,21.44,476280.0,21.42,21.46,21.41,21.44,476280.0
2015-06-17 14:10:00,21.43,21.45,21.42,21.45,468240.0,21.43,21.45,21.42,21.45,468240.0
2015-06-17 14:15:00,21.44,21.45,21.41,21.42,526320.0,21.44,21.45,21.41,21.42,526320.0
2015-06-17 14:20:00,21.42,21.43,21.38,21.4,750180.0,21.42,21.43,21.38,21.4,750180.0
2015-06-17 14:25:00,21.39,21.42,21.38,21.38,565340.0,21.39,21.42,21.38,21.38,565340.0
2015-06-17 14:30:00,21.39,21.45,21.38,21.41,611220.0,21.39,21.45,21.38,21.41,611220.0
2015-06-17 14:35:00,21.42,21.46,21.39,21.45,545700.0,21.42,21.46,21.39,21.45,545700.0
2015-06-17 14:40:00,21.46,21.48,21.44,21.46,668880.0,21.46,21.48,21.44,21.46,668880.0
2015-06-17 14:45:00,21.47,21.49,21.46,21.48,495020.0,21.47,21.49,21.46,21.48,495020.0
2015-06-17 14:50:00,21.48,21.5,21.45,21.49,544840.0,21.48,21.5,21.45,21.49,544840.0
2015-06-17 14:55:00,21.5,21.5,21.47,21.48,426860.0,21.5,21.5,21.47,21.48,426860.0
2015-06-17 15:00:00,21.48,21.5,21.46,21.47,400040.0,21.48,21.5,21.46,21.47,400040.0
2015-06-17 15:05:00,21.47,21.47,21.44,21.45,318220.0,21.47,21.47,21.44,21.45,318220.0
2015-06-17 15:10:00,21.45,21.48,21.44,21.47,552620.0,21.45,21.48,21.44,21.47,552620.0
2015-06-17 15:15:00,21.47,21.5,21.47,21.48,479060.0,21.47,21.5,21.47,21.48,479060.0
2015-06-17 15:20:00,21.49,21.5,21.48,21.49,383720.0,21.49,21.5,21.48,21.49,383720.0
2015-06-17 15:25:00,21.5,21.5,21.47,21.48,415380.0,21.5,21.5,21.47,21.48,415380.0
2015-06-17 15:30:00,21.48,21.49,21.46,21.46,358820.0,21.48,21.49,21.46,21.46,358820.0
2015-06-17 15:35:00,21.47,21.48,21.44,21.48,721460.0,21.47,21.48,21.44,21.48,721460.0
2015-06-17 15:40:00,21.47,21.48,21.44,21.44,404240.0,21.47,21.48,21.44,21.44,404240.0
2015-06-17 15:45:00,21.45,21.45,21.4,21.42,553240.0,21.45,21.45,21.4,21.42,553240.0
2015-06-17 15:50:00,21.41,21.43,21.4,21.41,768780.0,21.41,21.43,21.4,21.41,768780.0
2015-06-17 15:55:00,21.42,21.42,21.39,21.39,1467760.0,21.42,21.42,21.39,21.39,1467760.0
2015-06-18 09:30:00,21.52,21.55,21.47,21.53,1728180.0,21.52,21.55,21.47,21.53,1728180.0
2015-06-18 09:35:00,21.53,21.6,21.53,21.54,1327760.0,21.53,21.6,21.53,21.54,1327760.0
2015-06-18 09:40:00,21.54,21.57,21.53,21.55,844460.0,21.54,21.57,21.53,21.55,844460.0
2015-06-18 09:45:00,21.54,21.64,21.53,21.63,1945540.0,21.54,21.64,21.53,21.63,1945540.0
2015-06-18 09:50:00,21.64,21.71,21.62,21.69,1489800.0,21.64,21.71,21.62,21.69,1489800.0
2015-06-18 09:55:00,21.69,21.7,21.67,21.69,689700.0,21.69,21.7,21.67,21.69,689700.0
2015-06-18 10:00:00,21.69,21.72,21.66,21.71,846360.0,21.69,21.72,21.66,21.71,846360.0
2015-06-18 10:05:00,21.72,21.76,21.7,21.72,1303520.0,21.72,21.76,21.7,21.72,1303520.0
2015-06-18 10:10:00,21.73,21.79,21.73,21.76,1446720.0,21.73,21.79,21.73,21.76,1446720.0
2015-06-18 10:15:00,21.75,21.76,21.72,21.72,767860.0,21.75,21.76,21.72,21.72,767860.0
2015-06-18 10:20:00,21.72,21.73,21.69,21.73,442700.0,21.72,21.73,21.69,21.73,442700.0
2015-06-18 10:25:00,21.72,21.73,21.7,21.71,906420.0,21.72,21.73,21.7,21.71,906420.0
2015-06-18 10:30:00,21.7,21.73,21.7,21.71,471800.0,21.7,21.73,21.7,21.71,471800.0
2015-06-18 10:35:00,21.7,21.73,21.7,21.71,527780.0,21.7,21.73,21.7,21.71,527780.0
2015-06-18 10:40:00,21.71,21.73,21.71,21.72,548180.0,21.71,21.73,21.71,21.72,548180.0
2015-06-18 10:45:00,21.73,21.75,21.72,21.73,730000.0,21.73,21.75,21.72,21.73,730000.0
2015-06-18 10:50:00,21.73,21.76,21.72,21.75,1280840.0,21.73,21.76,21.72,21.75,1280840.0
2015-06-18 10:55:00,21.75,21.78,21.74,21.77,825500.0,21.75,21.78,21.74,21.77,825500.0
2015-06-18 11:00:00,21.77,21.78,21.74,21.77,692180.0,21.77,21.78,21.74,21.77,692180.0
2015-06-18 11:05:00,21.77,21.79,21.76,21.77,565880.0,21.77,21.79,21.76,21.77,565880.0
2015-06-18 11:10:00,21.77,21.79,21.77,21.79,276560.0,21.77,21.79,21.77,21.79,276560.0
2015-06-18 11:15:00,21.78,21.79,21.76,21.77,508180.0,21.78,21.79,21.76,21.77,508180.0
2015-06-18 11:20:00,21.77,21.78,21.76,21.77,240240.0,21.77,21.78,21.76,21.77,240240.0
2015-06-18 11:25:00,21.77,21.79,21.76,21.78,438120.0,21.77,21.79,21.76,21.78,438120.0
2015-06-18 11:30:00,21.79,21.8,21.77,21.78,458260.0,21.79,21.8,21.77,21.78,458260.0
2015-06-18 11:35:00,21.78,21.82,21.77,21.81,687560.0,21.78,21.82,21.77,21.81,687560.0
2015-06-18 11:40:00,21.81,21.84,21.8,21.82,385160.0,21.81,21.84,21.8,21.82,385160.0
2015-06-18 11:45:00,21.83,21.83,21.8,21.81,176200.0,21.83,21.83,21.8,21.81,176200.0
2015-06-18 11:50:00,21.81,21.81,21.78,21.78,358800.0,21.81,21.81,21.78,21.78,358800.0
2015-06-18 11:55:00,21.78,21.8,21.77,21.79,478180.0,21.78,21.8,21.77,21.79,478180.0
2015-06-18 12:00:00,21.78,21.79,21.75,21.77,732440.0,21.78,21.79,21.75,21.77,732440.0
2015-06-18 12:05:00,21.77,21.77,21.74,21.76,772580.0,21.77,21.77,21.74,21.76,772580.0
2015-06-18 12:10:00,21.76,21.78,21.74,21.76,668220.0,21.76,21.78,21.74,21.76,668220.0
2015-06-18 12:15:00,21.76,21.77,21.75,21.75,173620.0,21.76,21.77,21.75,21.75,173620.0
2015-06-18 12:20:00,21.75,21.79,21.74,21.79,344560.0,21.75,21.79,21.74,21.79,344560.0
2015-06-18 12:25:00,21.78,21.79,21.78,21.78,216500.0,21.78,21.79,21.78,21.78,216500.0
2015-06-18 12:30:00,21.79,21.81,21.78,21.79,375640.0,21.79,21.81,21.78,21.79,375640.0
2015-06-18 12:35:00,21.8,21.8,21.76,21.78,336740.0,21.8,21.8,21.76,21.78,336740.0
2015-06-18 12:40:00,21.79,21.81,21.78,21.78,309300.0,21.79,21.81,21.78,21.78,309300.0
2015-06-18 12:45:00,21.79,21.8,21.78,21.79,212540.0,21.79,21.8,21.78,21.79,212540.0
2015-06-18 12:50:00,21.79,21.79,21.78,21.79,197240.0,21.79,21.79,21.78,21.79,197240.0
2015-06-18 12:55:00,21.79,21.8,21.78,21.8,203800.0,21.79,21.8,21.78,21.8,203800.0
2015-06-18 13:00:00,21.79,21.81,21.78,21.81,494180.0,21.79,21.81,21.78,21.81,494180.0
2015-06-18 13:05:00,21.81,21.83,21.79,21.79,645300.0,21.81,21.83,21.79,21.79,645300.0
2015-06-18 13:10:00,21.79,21.8,21.78,21.79,329700.0,21.79,21.8,21.78,21.79,329700.0
2015-06-18 13:15:00,21.79,21.81,21.79,21.8,438140.0,21.79,21.81,21.79,21.8,438140.0
2015-06-18 13:20:00,21.8,21.81,21.76,21.76,529840.0,21.8,21.81,21.76,21.76,529840.0
2015-06-18 13:25:00,21.77,21.78,21.75,21.78,367680.0,21.77,21.78,21.75,21.78,367680.0
2015-06-18 13:30:00,21.77,21.79,21.77,21.78,235460.0,21.77,21.79,21.77,21.78,235460.0
2015-06-18 13:35:00,21.78,21.79,21.77,21.78,238280.0,21.78,21.79,21.77,21.78,238280.0
2015-06-18 13:40:00,21.78,21.8,21.78,21.78,361360.0,21.78,21.8,21.78,21.78,361360.0
2015-06-18 13:45:00,21.78,21.78,21.76,21.77,154940.0,21.78,21.78,21.76,21.77,154940.0
2015-06-18 13:50:00,21.77,21.78,21.75,21.75,510200.0,21.77,21.78,21.75,21.75,510200.0
2015-06-18 13:55:00,21.75,21.77,21.75,21.77,375800.0,21.75,21.77,21.75,21.77,375800.0
2015-06-18 14:00:00,21.77,21.77,21.75,21.76,475780.0,21.77,21.77,21.75,21.76,475780.0
2015-06-18 14:05:00,21.76,21.78,21.76,21.77,385420.0,21.76,21.78,21.76,21.77,385420.0
2015-06-18 14:10:00,21.76,21.76,21.75,21.76,398220.0,21.76,21.76,21.75,21.76,398220.0
2015-06-18 14:15:00,21.76,21.77,21.75,21.76,366000.0,21.76,21.77,21.75,21.76,366000.0
2015-06-18 14:20:00,21.76,21.78,21.76,21.78,378660.0,21.76,21.78,21.76,21.78,378660.0
2015-06-18 14:25:00,21.78,21.78,21.76,21.78,244320.0,21.78,21.78,21.76,21.78,244320.0
2015-06-18 14:30:00,21.78,21.83,21.77,21.83,411300.0,21.78,21.83,21.77,21.83,411300.0
2015-06-18 14:35:00,21.82,21.83,21.79,21.79,593480.0,21.82,21.83,21.79,21.79,593480.0
2015-06-18 14:40:00,21.79,21.82,21.79,21.81,509480.0,21.79,21.82,21.79,21.81,509480.0
2015-06-18 14:45:00,21.81,21.83,21.79,21.83,453720.0,21.81,21.83,21.79,21.83,453720.0
2015-06-18 14:50:00,21.82,21.84,21.82,21.84,742100.0,21.82,21.84,21.82,21.84,742100.0
2015-06-18 14:55:00,21.83,21.91,21.83,21.89,1478760.0,21.83,21.91,21.83,21.89,1478760.0
2015-06-18 15:00:00,21.88,21.89,21.86,21.88,673200.0,21.88,21.89,21.86,21.88,673200.0
2015-06-18 15:05:00,21.88,21.88,21.84,21.85,481700.0,21.88,21.88,21.84,21.85,481700.0
2015-06-18 15:10:00,21.85,21.86,21.84,21.86,558440.0,21.85,21.86,21.84,21.86,558440.0
2015-06-18 15:15:00,21.86,21.88,21.85,21.87,723440.0,21.86,21.88,21.85,21.87,723440.0
2015-06-18 15:20:00,21.88,21.88,21.86,21.87,362560.0,21.88,21.88,21.86,21.87,362560.0
2015-06-18 15:25:00,21.87,21.89,21.86,21.89,620900.0,21.87,21.89,21.86,21.89,620900.0
2015-06-18 15:30:00,21.89,21.94,21.89,21.92,1610960.0,21.89,21.94,21.89,21.92,1610960.0
2015-06-18 15:35:00,21.92,21.94,21.89,21.9,1275660.0,21.92,21.94,21.89,21.9,1275660.0
2015-06-18 15:40:00,21.9,21.93,21.89,21.93,1407200.0,21.9,21.93,21.89,21.93,1407200.0
2015-06-18 15:45:00,21.92,21.92,21.9,21.91,1167080.0,21.92,21.92,21.9,21.91,1167080.0
2015-06-18 15:50:00,21.91,21.92,21.9,21.9,1481840.0,21.91,21.92,21.9,21.9,1481840.0
2015-06-18 15:55:00,21.9,21.99,21.9,21.97,4319860.0,21.9,21.99,21.9,21.97,4319860.0
2015-06-19 09:30:00,22.01,22.17,22.01,22.13,16651960.0,22.01,22.17,22.01,22.13,16651960.0
2015-06-19 09:35:00,22.11,22.25,22.11,22.15,3189560.0,22.11,22.25,22.11,22.15,3189560.0
2015-06-19 09:40:00,22.15,22.17,22.06,22.09,2394120.0,22.15,22.17,22.06,22.09,2394120.0
2015-06-19 09:45:00,22.09,22.1,22.03,22.08,1182240.0,22.09,22.1,22.03,22.08,1182240.0
2015-06-19 09:50:00,22.08,22.09,21.96,22.0,2019420.0,22.08,22.09,21.96,22.0,2019420.0
2015-06-19 09:55:00,21.99,22.03,21.91,21.93,1686620.0,21.99,22.03,21.91,21.93,1686620.0
2015-06-19 10:00:00,21.95,21.99,21.91,21.96,1119660.0,21.95,21.99,21.91,21.96,1119660.0
2015-06-19 10:05:00,21.95,21.99,21.94,21.98,672580.0,21.95,21.99,21.94,21.98,672580.0
2015-06-19 10:10:00,21.98,21.99,21.92,21.93,848760.0,21.98,21.99,21.92,21.93,848760.0
2015-06-19 10:15:00,21.93,21.93,21.83,21.89,1146560.0,21.93,21.93,21.83,21.89,1146560.0
2015-06-19 10:20:00,21.89,21.95,21.88,21.95,447860.0,21.89,21.95,21.88,21.95,447860.0
2015-06-19 10:25:00,21.95,21.95,21.9,21.93,474740.0,21.95,21.95,21.9,21.93,474740.0
2015-06-19 10:30:00,21.93,21.93,21.87,21.88,411420.0,21.93,21.93,21.87,21.88,411420.0
2015-06-19 10:35:00,21.87,21.9,21.82,21.82,851400.0,21.87,21.9,21.82,21.82,851400.0
2015-06-19 10:40:00,21.83,21.85,21.8,21.82,1221560.0,21.83,21.85,21.8,21.82,1221560.0
2015-06-19 10:45:00,21.82,21.87,21.82,21.86,387340.0,21.82,21.87,21.82,21.86,387340.0
2015-06-19 10:50:00,21.86,21.87,21.84,21.87,473860.0,21.86,21.87,21.84,21.87,473860.0
2015-06-19 10:55:00,21.87,21.91,21.87,21.88,784400.0,21.87,21.91,21.87,21.88,784400.0
2015-06-19 11:00:00,21.87,21.9,21.86,21.88,251980.0,21.87,21.9,21.86,21.88,251980.0
2015-06-19 11:05:00,21.89,21.9,21.87,21.9,264200.0,21.89,21.9,21.87,21.9,264200.0
2015-06-19 11:10:00,21.9,21.92,21.89,21.89,226320.0,21.9,21.92,21.89,21.89,226320.0
2015-06-19 11:15:00,21.89,21.93,21.89,21.93,174320.0,21.89,21.93,21.89,21.93,174320.0
2015-06-19 11:20:00,21.93,21.94,21.9,21.92,341500.0,21.93,21.94,21.9,21.92,341500.0
2015-06-19 11:25:00,21.93,21.96,21.92,21.93,512200.0,21.93,21.96,21.92,21.93,512200.0
2015-06-19 11:30:00,21.93,21.95,21.92,21.94,130440.0,21.93,21.95,21.92,21.94,130440.0
2015-06-19 11:35:00,21.94,21.95,21.93,21.94,291240.0,21.94,21.95,21.93,21.94,291240.0
2015-06-19 11:40:00,21.93,21.94,21.91,21.92,174100.0,21.93,21.94,21.91,21.92,174100.0
2015-06-19 11:45:00,21.92,21.92,21.89,21.92,356800.0,21.92,21.92,21.89,21.92,356800.0
2015-06-19 11:50:00,21.91,21.91,21.89,21.91,230000.0,21.91,21.91,21.89,21.91,230000.0
2015-06-19 11:55:00,21.91,21.91,21.87,21.87,378360.0,21.91,21.91,21.87,21.87,378360.0
2015-06-19 12:00:00,21.88,21.88,21.85,21.85,446920.0,21.88,21.88,21.85,21.85,446920.0
2015-06-19 12:05:00,21.86,21.86,21.83,21.86,327400.0,21.86,21.86,21.83,21.86,327400.0
2015-06-19 12:10:00,21.85,21.86,21.83,21.83,487780.0,21.85,21.86,21.83,21.83,487780.0
2015-06-19 12:15:00,21.84,21.85,21.83,21.83,401180.0,21.84,21.85,21.83,21.83,401180.0
2015-06-19 12:20:00,21.83,21.84,21.82,21.82,328420.0,21.83,21.84,21.82,21.82,328420.0
2015-06-19 12:25:00,21.82,21.84,21.82,21.82,214320.0,21.82,21.84,21.82,21.82,214320.0
2015-06-19 12:30:00,21.82,21.84,21.79,21.83,593740.0,21.82,21.84,21.79,21.83,593740.0
2015-06-19 12:35:00,21.83,21.84,21.8,21.81,596460.0,21.83,21.84,21.8,21.81,596460.0
2015-06-19 12:40:00,21.82,21.87,21.82,21.87,620620.0,21.82,21.87,21.82,21.87,620620.0
2015-06-19 12:45:00,21.87,21.88,21.86,21.88,233980.0,21.87,21.88,21.86,21.88,233980.0
2015-06-19 12:50:00,21.87,21.88,21.87,21.88,145400.0,21.87,21.88,21.87,21.88,145400.0
2015-06-19 12:55:00,21.88,21.91,21.88,21.9,341820.0,21.88,21.91,21.88,21.9,341820.0
2015-06-19 13:00:00,21.91,21.91,21.89,21.89,238540.0,21.91,21.91,21.89,21.89,238540.0
2015-06-19 13:05:00,21.89,21.89,21.85,21.85,251240.0,21.89,21.89,21.85,21.85,251240.0
2015-06-19 13:10:00,21.85,21.87,21.84,21.85,410760.0,21.85,21.87,21.84,21.85,410760.0
2015-06-19 13:15:00,21.86,21.86,21.83,21.84,375560.0,21.86,21.86,21.83,21.84,375560.0
2015-06-19 13:20:00,21.85,21.85,21.83,21.84,169280.0,21.85,21.85,21.83,21.84,169280.0
2015-06-19 13:25:00,21.84,21.84,21.82,21.82,414560.0,21.84,21.84,21.82,21.82,414560.0
2015-06-19 13:30:00,21.82,21.86,21.81,21.84,392020.0,21.82,21.86,21.81,21.84,392020.0
2015-06-19 13:35:00,21.84,21.85,21.84,21.85,179580.0,21.84,21.85,21.84,21.85,179580.0
2015-06-19 13:40:00,21.85,21.86,21.84,21.84,265340.0,21.85,21.86,21.84,21.84,265340.0
2015-06-19 13:45:00,21.84,21.86,21.83,21.85,118320.0,21.84,21.86,21.83,21.85,118320.0
2015-06-19 13:50:00,21.86,21.86,21.84,21.85,275720.0,21.86,21.86,21.84,21.85,275720.0
2015-06-19 13:55:00,21.84,21.85,21.82,21.83,339160.0,21.84,21.85,21.82,21.83,339160.0
2015-06-19 14:00:00,21.83,21.84,21.82,21.82,172000.0,21.83,21.84,21.82,21.82,172000.0
2015-06-19 14:05:00,21.82,21.83,21.8,21.8,682100.0,21.82,21.83,21.8,21.8,682100.0
2015-06-19 14:10:00,21.81,21.83,21.8,21.82,345520.0,21.81,21.83,21.8,21.82,345520.0
2015-06-19 14:15:00,21.82,21.83,21.8,21.82,441920.0,21.82,21.83,21.8,21.82,441920.0
2015-06-19 14:20:00,21.83,21.84,21.8,21.8,137460.0,21.83,21.84,21.8,21.8,137460.0
2015-06-19 14:25:00,21.81,21.81,21.76,21.77,438100.0,21.81,21.81,21.76,21.77,438100.0
2015-06-19 14:30:00,21.77,21.79,21.76,21.78,597800.0,21.77,21.79,21.76,21.78,597800.0
2015-06-19 14:35:00,21.78,21.78,21.76,21.76,334320.0,21.78,21.78,21.76,21.76,334320.0
2015-06-19 14:40:00,21.76,21.76,21.74,21.75,574040.0,21.76,21.76,21.74,21.75,574040.0
2015-06-19 14:45:00,21.75,21.76,21.73,21.74,582860.0,21.75,21.76,21.73,21.74,582860.0
2015-06-19 14:50:00,21.75,21.75,21.71,21.72,733300.0,21.75,21.75,21.71,21.72,733300.0
2015-06-19 14:55:00,21.72,21.73,21.71,21.71,456620.0,21.72,21.73,21.71,21.71,456620.0
2015-06-19 15:00:00,21.72,21.74,21.7,21.71,704600.0,21.72,21.74,21.7,21.71,704600.0
2015-06-19 15:05:00,21.72,21.73,21.71,21.72,773600.0,21.72,21.73,21.71,21.72,773600.0
2015-06-19 15:10:00,21.72,21.74,21.71,21.71,876220.0,21.72,21.74,21.71,21.71,876220.0
2015-06-19 15:15:00,21.71,21.72,21.68,21.69,649100.0,21.71,21.72,21.68,21.69,649100.0
2015-06-19 15:20:00,21.69,21.7,21.66,21.7,389720.0,21.69,21.7,21.66,21.7,389720.0
2015-06-19 15:25:00,21.7,21.74,21.7,21.73,605940.0,21.7,21.74,21.7,21.73,605940.0
2015-06-19 15:30:00,21.74,21.77,21.73,21.77,1064620.0,21.74,21.77,21.73,21.77,1064620.0
2015-06-19 15:35:00,21.77,21.79,21.76,21.76,626840.0,21.77,21.79,21.76,21.76,626840.0
2015-06-19 15:40:00,21.76,21.78,21.76,21.76,429320.0,21.76,21.78,21.76,21.76,429320.0
2015-06-19 15:45:00,21.76,21.78,21.76,21.77,725420.0,21.76,21.78,21.76,21.77,725420.0
2015-06-19 15:50:00,21.77,21.78,21.76,21.76,1007340.0,21.77,21.78,21.76,21.76,1007340.0
2015-06-19 15:55:00,21.76,21.76,21.73,21.74,2741200.0,21.76,21.76,21.73,21.74,2741200.0
2015-06-22 09:30:00,21.85,21.96,21.84,21.9,1640520.0,21.85,21.96,21.84,21.9,1640520.0
2015-06-22 09:35:00,21.92,21.96,21.9,21.93,526280.0,21.92,21.96,21.9,21.93,526280.0
2015-06-22 09:40:00,21.94,21.94,21.85,21.91,673040.0,21.94,21.94,21.85,21.91,673040.0
2015-06-22 09:45:00,21.91,21.91,21.86,21.87,415620.0,21.91,21.91,21.86,21.87,415620.0
2015-06-22 09:50:00,21.87,21.9,21.86,21.88,385100.0,21.87,21.9,21.86,21.88,385100.0
2015-06-22 09:55:00,21.89,21.91,21.87,21.87,442000.0,21.89,21.91,21.87,21.87,442000.0
2015-06-22 10:00:00,21.87,21.88,21.84,21.86,469100.0,21.87,21.88,21.84,21.86,469100.0
2015-06-22 10:05:00,21.87,21.93,21.87,21.93,408000.0,21.87,21.93,21.87,21.93,408000.0
2015-06-22 10:10:00,21.94,21.94,21.9,21.91,483840.0,21.94,21.94,21.9,21.91,483840.0
2015-06-22 10:15:00,21.92,21.92,21.88,21.89,179240.0,21.92,21.92,21.88,21.89,179240.0
2015-06-22 10:20:00,21.9,21.91,21.85,21.87,283440.0,21.9,21.91,21.85,21.87,283440.0
2015-06-22 10:25:00,21.88,21.89,21.85,21.86,264820.0,21.88,21.89,21.85,21.86,264820.0
2015-06-22 10:30:00,21.87,21.88,21.82,21.82,582320.0,21.87,21.88,21.82,21.82,582320.0
2015-06-22 10:35:00,21.82,21.84,21.82,21.84,276960.0,21.82,21.84,21.82,21.84,276960.0
2015-06-22 10:40:00,21.84,21.86,21.82,21.86,387540.0,21.84,21.86,21.82,21.86,387540.0
2015-06-22 10:45:00,21.86,21.88,21.82,21.82,586960.0,21.86,21.88,21.82,21.82,586960.0
2015-06-22 10:50:00,21.82,21.86,21.81,21.85,436280.0,21.82,21.86,21.81,21.85,436280.0
2015-06-22 10:55:00,21.85,21.87,21.83,21.85,261000.0,21.85,21.87,21.83,21.85,261000.0
2015-06-22 11:00:00,21.84,21.86,21.82,21.85,179440.0,21.84,21.86,21.82,21.85,179440.0
2015-06-22 11:05:00,21.85,21.88,21.84,21.86,170800.0,21.85,21.88,21.84,21.86,170800.0
2015-06-22 11:10:00,21.85,21.88,21.83,21.86,256260.0,21.85,21.88,21.83,21.86,256260.0
2015-06-22 11:15:00,21.88,21.88,21.82,21.84,480360.0,21.88,21.88,21.82,21.84,480360.0
2015-06-22 11:20:00,21.84,21.88,21.84,21.85,262800.0,21.84,21.88,21.84,21.85,262800.0
2015-06-22 11:25:00,21.86,21.86,21.84,21.86,142460.0,21.86,21.86,21.84,21.86,142460.0
2015-06-22 11:30:00,21.86,21.89,21.85,21.86,291140.0,21.86,21.89,21.85,21.86,291140.0
2015-06-22 11:35:00,21.87,21.89,21.86,21.87,103760.0,21.87,21.89,21.86,21.87,103760.0
2015-06-22 11:40:00,21.87,21.88,21.86,21.88,89460.0,21.87,21.88,21.86,21.88,89460.0
2015-06-22 11:45:00,21.88,21.9,21.87,21.9,147880.0,21.88,21.9,21.87,21.9,147880.0
2015-06-22 11:50:00,21.88,21.9,21.88,21.89,388780.0,21.88,21.9,21.88,21.89,388780.0
2015-06-22 11:55:00,21.89,21.9,21.87,21.87,460220.0,21.89,21.9,21.87,21.87,460220.0
2015-06-22 12:00:00,21.87,21.87,21.84,21.84,292140.0,21.87,21.87,21.84,21.84,292140.0
2015-06-22 12:05:00,21.84,21.86,21.83,21.84,328920.0,21.84,21.86,21.83,21.84,328920.0
2015-06-22 12:10:00,21.84,21.86,21.83,21.84,601360.0,21.84,21.86,21.83,21.84,601360.0
2015-06-22 12:15:00,21.84,21.84,21.83,21.84,387400.0,21.84,21.84,21.83,21.84,387400.0
2015-06-22 12:20:00,21.83,21.86,21.83,21.84,143320.0,21.83,21.86,21.83,21.84,143320.0
2015-06-22 12:25:00,21.84,21.84,21.76,21.81,720760.0,21.84,21.84,21.76,21.81,720760.0
2015-06-22 12:30:00,21.81,21.83,21.81,21.82,166000.0,21.81,21.83,21.81,21.82,166000.0
2015-06-22 12:35:00,21.82,21.83,21.81,21.82,331420.0,21.82,21.83,21.81,21.82,331420.0
2015-06-22 12:40:00,21.83,21.84,21.79,21.8,645100.0,21.83,21.84,21.79,21.8,645100.0
2015-06-22 12:45:00,21.8,21.81,21.79,21.8,165760.0,21.8,21.81,21.79,21.8,165760.0
2015-06-22 12:50:00,21.8,21.81,21.8,21.8,118000.0,21.8,21.81,21.8,21.8,118000.0
2015-06-22 12:55:00,21.8,21.83,21.8,21.81,213140.0,21.8,21.83,21.8,21.81,213140.0
2015-06-22 13:00:00,21.82,21.83,21.81,21.82,102900.0,21.82,21.83,21.81,21.82,102900.0
2015-06-22 13:05:00,21.82,21.82,21.79,21.79,153120.0,21.82,21.82,21.79,21.79,153120.0
2015-06-22 13:10:00,21.81,21.81,21.78,21.78,229840.0,21.81,21.81,21.78,21.78,229840.0
2015-06-22 13:15:00,21.78,21.79,21.77,21.79,381040.0,21.78,21.79,21.77,21.79,381040.0
2015-06-22 13:20:00,21.79,21.8,21.76,21.77,365740.0,21.79,21.8,21.76,21.77,365740.0
2015-06-22 13:25:00,21.77,21.77,21.76,21.76,147800.0,21.77,21.77,21.76,21.76,147800.0
2015-06-22 13:30:00,21.76,21.76,21.72,21.73,513560.0,21.76,21.76,21.72,21.73,513560.0
2015-06-22 13:35:00,21.74,21.75,21.71,21.72,287660.0,21.74,21.75,21.71,21.72,287660.0
2015-06-22 13:40:00,21.72,21.74,21.72,21.73,87860.0,21.72,21.74,21.72,21.73,87860.0
2015-06-22 13:45:00,21.72,21.75,21.72,21.73,542020.0,21.72,21.75,21.72,21.73,542020.0
2015-06-22 13:50:00,21.73,21.77,21.73,21.77,686140.0,21.73,21.77,21.73,21.77,686140.0
2015-06-22 13:55:00,21.77,21.78,21.74,21.78,115640.0,21.77,21.78,21.74,21.78,115640.0
2015-06-22 14:00:00,21.77,21.78,21.76,21.77,182980.0,21.77,21.78,21.76,21.77,182980.0
2015-06-22 14:05:00,21.77,21.78,21.76,21.77,111320.0,21.77,21.78,21.76,21.77,111320.0
2015-06-22 14:10:00,21.76,21.77,21.74,21.74,115580.0,21.76,21.77,21.74,21.74,115580.0
2015-06-22 14:15:00,21.74,21.78,21.74,21.78,161080.0,21.74,21.78,21.74,21.78,161080.0
2015-06-22 14:20:00,21.76,21.78,21.76,21.77,44000.0,21.76,21.78,21.76,21.77,44000.0
2015-06-22 14:25:00,21.77,21.8,21.77,21.79,344920.0,21.77,21.8,21.77,21.79,344920.0
2015-06-22 14:30:00,21.78,21.8,21.77,21.8,124620.0,21.78,21.8,21.77,21.8,124620.0
2015-06-22 14:35:00,21.8,21.83,21.8,21.82,268040.0,21.8,21.83,21.8,21.82,268040.0
2015-06-22 14:40:00,21.81,21.84,21.81,21.84,219680.0,21.81,21.84,21.81,21.84,219680.0
2015-06-22 14:45:00,21.84,21.86,21.83,21.85,520960.0,21.84,21.86,21.83,21.85,520960.0
2015-06-22 14:50:00,21.85,21.87,21.85,21.87,367740.0,21.85,21.87,21.85,21.87,367740.0
2015-06-22 14:55:00,21.87,21.87,21.84,21.84,368060.0,21.87,21.87,21.84,21.84,368060.0
2015-06-22 15:00:00,21.85,21.86,21.84,21.86,126000.0,21.85,21.86,21.84,21.86,126000.0
2015-06-22 15:05:00,21.86,21.87,21.85,21.86,152520.0,21.86,21.87,21.85,21.86,152520.0
2015-06-22 15:10:00,21.86,21.87,21.85,21.86,439480.0,21.86,21.87,21.85,21.86,439480.0
2015-06-22 15:15:00,21.86,21.87,21.84,21.85,104500.0,21.86,21.87,21.84,21.85,104500.0
2015-06-22 15:20:00,21.85,21.86,21.84,21.85,162500.0,21.85,21.86,21.84,21.85,162500.0
2015-06-22 15:25:00,21.85,21.85,21.81,21.81,191980.0,21.85,21.85,21.81,21.81,191980.0
2015-06-22 15:30:00,21.82,21.85,21.82,21.84,439280.0,21.82,21.85,21.82,21.84,439280.0
2015-06-22 15:35:00,21.83,21.83,21.81,21.82,294580.0,21.83,21.83,21.81,21.82,294580.0
2015-06-22 15:40:00,21.82,21.85,21.81,21.82,396380.0,21.82,21.85,21.81,21.82,396380.0
2015-06-22 15:45:00,21.82,21.83,21.79,21.81,444480.0,21.82,21.83,21.79,21.81,444480.0
2015-06-22 15:50:00,21.8,21.81,21.78,21.78,383280.0,21.8,21.81,21.78,21.78,383280.0
2015-06-22 15:55:00,21.78,21.82,21.77,21.82,920700.0,21.78,21.82,21.77,21.82,920700.0
2015-06-23 09:30:00,21.78,21.89,21.71,21.74,1800900.0,21.78,21.89,21.71,21.74,1800900.0
2015-06-23 09:35:00,21.76,21.84,21.72,21.76,441100.0,21.76,21.84,21.72,21.76,441100.0
2015-06-23 09:40:00,21.76,21.83,21.73,21.74,736260.0,21.76,21.83,21.73,21.74,736260.0
2015-06-23 09:45:00,21.74,21.77,21.68,21.69,1147980.0,21.74,21.77,21.68,21.69,1147980.0
2015-06-23 09:50:00,21.7,21.73,21.69,21.72,601320.0,21.7,21.73,21.69,21.72,601320.0
2015-06-23 09:55:00,21.72,21.75,21.69,21.7,291760.0,21.72,21.75,21.69,21.7,291760.0
2015-06-23 10:00:00,21.7,21.75,21.69,21.74,649220.0,21.7,21.75,21.69,21.74,649220.0
2015-06-23 10:05:00,21.75,21.86,21.75,21.84,876660.0,21.75,21.86,21.75,21.84,876660.0
2015-06-23 10:10:00,21.85,21.88,21.82,21.87,388960.0,21.85,21.88,21.82,21.87,388960.0
2015-06-23 10:15:00,21.87,21.92,21.85,21.86,699280.0,21.87,21.92,21.85,21.86,699280.0
2015-06-23 10:20:00,21.86,21.88,21.84,21.84,581020.0,21.86,21.88,21.84,21.84,581020.0
2015-06-23 10:25:00,21.84,21.85,21.76,21.77,443140.0,21.84,21.85,21.76,21.77,443140.0
2015-06-23 10:30:00,21.78,21.84,21.77,21.82,366960.0,21.78,21.84,21.77,21.82,366960.0
2015-06-23 10:35:00,21.83,21.84,21.82,21.83,117220.0,21.83,21.84,21.82,21.83,117220.0
2015-06-23 10:40:00,21.82,21.84,21.79,21.8,223880.0,21.82,21.84,21.79,21.8,223880.0
2015-06-23 10:45:00,21.8,21.82,21.79,21.8,120000.0,21.8,21.82,21.79,21.8,120000.0
2015-06-23 10:50:00,21.8,21.84,21.8,21.83,105540.0,21.8,21.84,21.8,21.83,105540.0
2015-06-23 10:55:00,21.84,21.84,21.8,21.8,216860.0,21.84,21.84,21.8,21.8,216860.0
2015-06-23 11:00:00,21.8,21.83,21.8,21.82,230080.0,21.8,21.83,21.8,21.82,230080.0
2015-06-23 11:05:00,21.82,21.86,21.82,21.86,265160.0,21.82,21.86,21.82,21.86,265160.0
2015-06-23 11:10:00,21.86,21.93,21.85,21.93,1316540.0,21.86,21.93,21.85,21.93,1316540.0
2015-06-23 11:15:00,21.93,22.05,21.92,22.04,1984620.0,21.93,22.05,21.92,22.04,1984620.0
2015-06-23 11:20:00,22.04,22.09,22.0,22.05,1276900.0,22.04,22.09,22.0,22.05,1276900.0
2015-06-23 11:25:00,22.06,22.09,22.03,22.08,802560.0,22.06,22.09,22.03,22.08,802560.0
2015-06-23 11:30:00,22.1,22.1,22.04,22.07,676180.0,22.1,22.1,22.04,22.07,676180.0
2015-06-23 11:35:00,22.07,22.1,22.06,22.08,756580.0,22.07,22.1,22.06,22.08,756580.0
2015-06-23 11:40:00,22.07,22.12,22.07,22.09,661380.0,22.07,22.12,22.07,22.09,661380.0
2015-06-23 11:45:00,22.09,22.23,22.08,22.2,2416420.0,22.09,22.23,22.08,22.2,2416420.0
2015-06-23 11:50:00,22.19,22.19,22.13,22.16,1349160.0,22.19,22.19,22.13,22.16,1349160.0
2015-06-23 11:55:00,22.16,22.23,22.16,22.2,1229820.0,22.16,22.23,22.16,22.2,1229820.0
2015-06-23 12:00:00,22.2,22.21,22.17,22.17,821560.0,22.2,22.21,22.17,22.17,821560.0
2015-06-23 12:05:00,22.17,22.17,22.1,22.11,734960.0,22.17,22.17,22.1,22.11,734960.0
2015-06-23 12:10:00,22.12,22.15,22.1,22.15,347980.0,22.12,22.15,22.1,22.15,347980.0
2015-06-23 12:15:00,22.16,22.16,22.13,22.15,423120.0,22.16,22.16,22.13,22.15,423120.0
2015-06-23 12:20:00,22.15,22.16,22.13,22.15,473660.0,22.15,22.16,22.13,22.15,473660.0
2015-06-23 12:25:00,22.15,22.17,22.14,22.15,312380.0,22.15,22.17,22.14,22.15,312380.0
2015-06-23 12:30:00,22.15,22.16,22.13,22.16,275960.0,22.15,22.16,22.13,22.16,275960.0
2015-06-23 12:35:00,22.16,22.18,22.15,22.17,608820.0,22.16,22.18,22.15,22.17,608820.0
2015-06-23 12:40:00,22.17,22.17,22.16,22.16,197360.0,22.17,22.17,22.16,22.16,197360.0
2015-06-23 12:45:00,22.16,22.18,22.15,22.18,258220.0,22.16,22.18,22.15,22.18,258220.0
2015-06-23 12:50:00,22.17,22.19,22.17,22.18,183820.0,22.17,22.19,22.17,22.18,183820.0
2015-06-23 12:55:00,22.18,22.2,22.17,22.19,286280.0,22.18,22.2,22.17,22.19,286280.0
2015-06-23 13:00:00,22.19,22.2,22.16,22.17,286000.0,22.19,22.2,22.16,22.17,286000.0
2015-06-23 13:05:00,22.18,22.19,22.15,22.18,274600.0,22.18,22.19,22.15,22.18,274600.0
2015-06-23 13:10:00,22.18,22.21,22.17,22.19,346940.0,22.18,22.21,22.17,22.19,346940.0
2015-06-23 13:15:00,22.19,22.28,22.18,22.27,1044200.0,22.19,22.28,22.18,22.27,1044200.0
2015-06-23 13:20:00,22.26,22.29,22.25,22.27,1018480.0,22.26,22.29,22.25,22.27,1018480.0
2015-06-23 13:25:00,22.27,22.32,22.27,22.28,844580.0,22.27,22.32,22.27,22.28,844580.0
2015-06-23 13:30:00,22.27,22.3,22.25,22.28,817740.0,22.27,22.3,22.25,22.28,817740.0
2015-06-23 13:35:00,22.29,22.3,22.26,22.27,317660.0,22.29,22.3,22.26,22.27,317660.0
2015-06-23 13:40:00,22.29,22.35,22.27,22.35,579360.0,22.29,22.35,22.27,22.35,579360.0
2015-06-23 13:45:00,22.34,22.35,22.32,22.32,635000.0,22.34,22.35,22.32,22.32,635000.0
2015-06-23 13:50:00,22.32,22.33,22.28,22.29,612340.0,22.32,22.33,22.28,22.29,612340.0
2015-06-23 13:55:00,22.29,22.3,22.26,22.28,387740.0,22.29,22.3,22.26,22.28,387740.0
2015-06-23 14:00:00,22.28,22.31,22.27,22.29,564500.0,22.28,22.31,22.27,22.29,564500.0
2015-06-23 14:05:00,22.3,22.3,22.26,22.27,502300.0,22.3,22.3,22.26,22.27,502300.0
2015-06-23 14:10:00,22.27,22.29,22.27,22.28,400520.0,22.27,22.29,22.27,22.28,400520.0
2015-06-23 14:15:00,22.28,22.31,22.28,22.29,272840.0,22.28,22.31,22.28,22.29,272840.0
2015-06-23 14:20:00,22.3,22.31,22.29,22.3,231580.0,22.3,22.31,22.29,22.3,231580.0
2015-06-23 14:25:00,22.29,22.29,22.27,22.28,277740.0,22.29,22.29,22.27,22.28,277740.0
2015-06-23 14:30:00,22.28,22.28,22.26,22.28,303060.0,22.28,22.28,22.26,22.28,303060.0
2015-06-23 14:35:00,22.28,22.32,22.27,22.31,577000.0,22.28,22.32,22.27,22.31,577000.0
2015-06-23 14:40:00,22.32,22.33,22.31,22.31,760780.0,22.32,22.33,22.31,22.31,760780.0
2015-06-23 14:45:00,22.32,22.35,22.3,22.33,849920.0,22.32,22.35,22.3,22.33,849920.0
2015-06-23 14:50:00,22.33,22.35,22.32,22.32,711100.0,22.33,22.35,22.32,22.32,711100.0
2015-06-23 14:55:00,22.33,22.34,22.31,22.32,815880.0,22.33,22.34,22.31,22.32,815880.0
2015-06-23 15:00:00,22.32,22.33,22.3,22.32,986780.0,22.32,22.33,22.3,22.32,986780.0
2015-06-23 15:05:00,22.31,22.33,22.31,22.33,546100.0,22.31,22.33,22.31,22.33,546100.0
2015-06-23 15:10:00,22.33,22.33,22.26,22.27,525520.0,22.33,22.33,22.26,22.27,525520.0
2015-06-23 15:15:00,22.27,22.3,22.27,22.29,570200.0,22.27,22.3,22.27,22.29,570200.0
2015-06-23 15:20:00,22.28,22.28,22.26,22.27,557820.0,22.28,22.28,22.26,22.27,557820.0
2015-06-23 15:25:00,22.27,22.3,22.27,22.29,323800.0,22.27,22.3,22.27,22.29,323800.0
2015-06-23 15:30:00,22.29,22.32,22.28,22.29,509920.0,22.29,22.32,22.28,22.29,509920.0
2015-06-23 15:35:00,22.29,22.3,22.28,22.29,581260.0,22.29,22.3,22.28,22.29,581260.0
2015-06-23 15:40:00,22.28,22.31,22.28,22.28,538600.0,22.28,22.31,22.28,22.28,538600.0
2015-06-23 15:45:00,22.28,22.29,22.26,22.27,708420.0,22.28,22.29,22.26,22.27,708420.0
2015-06-23 15:50:00,22.27,22.29,22.26,22.28,1080500.0,22.27,22.29,22.26,22.28,1080500.0
2015-06-23 15:55:00,22.28,22.32,22.26,22.31,3092580.0,22.28,22.32,22.26,22.31,3092580.0
2015-06-24 09:30:00,22.25,22.31,22.21,22.23,1889700.0,22.25,22.31,22.21,22.23,1889700.0
2015-06-24 09:35:00,22.22,22.29,22.2,22.28,1592920.0,22.22,22.29,22.2,22.28,1592920.0
2015-06-24 09:40:00,22.28,22.29,22.21,22.24,908220.0,22.28,22.29,22.21,22.24,908220.0
2015-06-24 09:45:00,22.23,22.31,22.22,22.27,1482840.0,22.23,22.31,22.22,22.27,1482840.0
2015-06-24 09:50:00,22.26,22.27,22.18,22.23,1306660.0,22.26,22.27,22.18,22.23,1306660.0
2015-06-24 09:55:00,22.23,22.25,22.23,22.24,474700.0,22.23,22.25,22.23,22.24,474700.0
2015-06-24 10:00:00,22.24,22.27,22.23,22.26,820920.0,22.24,22.27,22.23,22.26,820920.0
2015-06-24 10:05:00,22.26,22.28,22.25,22.26,537580.0,22.26,22.28,22.25,22.26,537580.0
2015-06-24 10:10:00,22.26,22.3,22.24,22.26,666320.0,22.26,22.3,22.24,22.26,666320.0
2015-06-24 10:15:00,22.26,22.27,22.23,22.26,430240.0,22.26,22.27,22.23,22.26,430240.0
2015-06-24 10:20:00,22.25,22.25,22.19,22.24,850400.0,22.25,22.25,22.19,22.24,850400.0
2015-06-24 10:25:00,22.24,22.3,22.23,22.27,352860.0,22.24,22.3,22.23,22.27,352860.0
2015-06-24 10:30:00,22.29,22.32,22.28,22.29,1426440.0,22.29,22.32,22.28,22.29,1426440.0
2015-06-24 10:35:00,22.3,22.32,22.28,22.31,989800.0,22.3,22.32,22.28,22.31,989800.0
2015-06-24 10:40:00,22.3,22.31,22.28,22.3,789420.0,22.3,22.31,22.28,22.3,789420.0
2015-06-24 10:45:00,22.31,22.32,22.28,22.28,493720.0,22.31,22.32,22.28,22.28,493720.0
2015-06-24 10:50:00,22.29,22.29,22.25,22.25,369140.0,22.29,22.29,22.25,22.25,369140.0
2015-06-24 10:55:00,22.26,22.26,22.2,22.2,408600.0,22.26,22.26,22.2,22.2,408600.0
2015-06-24 11:00:00,22.21,22.22,22.18,22.21,302700.0,22.21,22.22,22.18,22.21,302700.0
2015-06-24 11:05:00,22.21,22.22,22.18,22.19,336380.0,22.21,22.22,22.18,22.19,336380.0
2015-06-24 11:10:00,22.19,22.19,22.14,22.14,715580.0,22.19,22.19,22.14,22.14,715580.0
2015-06-24 11:15:00,22.14,22.15,22.12,22.14,547620.0,22.14,22.15,22.12,22.14,547620.0
2015-06-24 11:20:00,22.13,22.15,22.12,22.12,869940.0,22.13,22.15,22.12,22.12,869940.0
2015-06-24 11:25:00,22.12,22.15,22.12,22.14,330580.0,22.12,22.15,22.12,22.14,330580.0
2015-06-24 11:30:00,22.14,22.14,22.12,22.13,375020.0,22.14,22.14,22.12,22.13,375020.0
2015-06-24 11:35:00,22.14,22.15,22.13,22.14,305400.0,22.14,22.15,22.13,22.14,305400.0
2015-06-24 11:40:00,22.14,22.16,22.14,22.14,408780.0,22.14,22.16,22.14,22.14,408780.0
2015-06-24 11:45:00,22.14,22.16,22.13,22.15,462940.0,22.14,22.16,22.13,22.15,462940.0
2015-06-24 11:50:00,22.15,22.17,22.13,22.14,515100.0,22.15,22.17,22.13,22.14,515100.0
2015-06-24 11:55:00,22.15,22.17,22.14,22.15,478440.0,22.15,22.17,22.14,22.15,478440.0
2015-06-24 12:00:00,22.16,22.16,22.11,22.12,170600.0,22.16,22.16,22.11,22.12,170600.0
2015-06-24 12:05:00,22.12,22.13,22.1,22.12,257340.0,22.12,22.13,22.1,22.12,257340.0
2015-06-24 12:10:00,22.11,22.12,22.07,22.09,690920.0,22.11,22.12,22.07,22.09,690920.0
2015-06-24 12:15:00,22.09,22.13,22.09,22.09,201080.0,22.09,22.13,22.09,22.09,201080.0
2015-06-24 12:20:00,22.11,22.11,22.09,22.09,379780.0,22.11,22.11,22.09,22.09,379780.0
2015-06-24 12:25:00,22.09,22.12,22.09,22.11,542860.0,22.09,22.12,22.09,22.11,542860.0
2015-06-24 12:30:00,22.11,22.15,22.11,22.13,448600.0,22.11,22.15,22.11,22.13,448600.0
2015-06-24 12:35:00,22.13,22.15,22.13,22.14,118700.0,22.13,22.15,22.13,22.14,118700.0
2015-06-24 12:40:00,22.13,22.15,22.1,22.11,426780.0,22.13,22.15,22.1,22.11,426780.0
2015-06-24 12:45:00,22.13,22.13,22.1,22.1,172340.0,22.13,22.13,22.1,22.1,172340.0
2015-06-24 12:50:00,22.1,22.13,22.1,22.11,254740.0,22.1,22.13,22.1,22.11,254740.0
2015-06-24 12:55:00,22.11,22.12,22.09,22.09,191480.0,22.11,22.12,22.09,22.09,191480.0
2015-06-24 13:00:00,22.09,22.1,22.08,22.09,104000.0,22.09,22.1,22.08,22.09,104000.0
2015-06-24 13:05:00,22.09,22.12,22.09,22.1,261260.0,22.09,22.12,22.09,22.1,261260.0
2015-06-24 13:10:00,22.1,22.12,22.1,22.1,184520.0,22.1,22.12,22.1,22.1,184520.0
2015-06-24 13:15:00,22.1,22.12,22.09,22.09,149140.0,22.1,22.12,22.09,22.09,149140.0
2015-06-24 13:20:00,22.1,22.11,22.08,22.08,160000.0,22.1,22.11,22.08,22.08,160000.0
2015-06-24 13:25:00,22.08,22.1,22.06,22.06,459240.0,22.08,22.1,22.06,22.06,459240.0
2015-06-24 13:30:00,22.06,22.1,22.06,22.1,323620.0,22.06,22.1,22.06,22.1,323620.0
2015-06-24 13:35:00,22.09,22.11,22.07,22.08,443140.0,22.09,22.11,22.07,22.08,443140.0
2015-06-24 13:40:00,22.08,22.09,22.04,22.05,522020.0,22.08,22.09,22.04,22.05,522020.0
2015-06-24 13:45:00,22.05,22.08,22.05,22.07,215100.0,22.05,22.08,22.05,22.07,215100.0
2015-06-24 13:50:00,22.07,22.07,22.04,22.06,152360.0,22.07,22.07,22.04,22.06,152360.0
2015-06-24 13:55:00,22.07,22.07,22.05,22.05,132100.0,22.07,22.07,22.05,22.05,132100.0
2015-06-24 14:00:00,22.05,22.08,22.05,22.06,298600.0,22.05,22.08,22.05,22.06,298600.0
2015-06-24 14:05:00,22.05,22.06,22.04,22.06,335840.0,22.05,22.06,22.04,22.06,335840.0
2015-06-24 14:10:00,22.05,22.09,22.01,22.04,822500.0,22.05,22.09,22.01,22.04,822500.0
2015-06-24 14:15:00,22.04,22.05,22.03,22.03,355840.0,22.04,22.05,22.03,22.03,355840.0
2015-06-24 14:20:00,22.02,22.04,22.02,22.03,122000.0,22.02,22.04,22.02,22.03,122000.0
2015-06-24 14:25:00,22.03,22.03,22.01,22.03,519080.0,22.03,22.03,22.01,22.03,519080.0
2015-06-24 14:30:00,22.04,22.05,22.04,22.05,363980.0,22.04,22.05,22.04,22.05,363980.0
2015-06-24 14:35:00,22.04,22.1,22.04,22.09,365040.0,22.04,22.1,22.04,22.09,365040.0
2015-06-24 14:40:00,22.09,22.1,22.07,22.07,567720.0,22.09,22.1,22.07,22.07,567720.0
2015-06-24 14:45:00,22.08,22.09,22.07,22.08,279720.0,22.08,22.09,22.07,22.08,279720.0
2015-06-24 14:50:00,22.08,22.12,22.08,22.1,141420.0,22.08,22.12,22.08,22.1,141420.0
2015-06-24 14:55:00,22.09,22.11,22.09,22.1,302180.0,22.09,22.11,22.09,22.1,302180.0
2015-06-24 15:00:00,22.1,22.1,22.07,22.08,191160.0,22.1,22.1,22.07,22.08,191160.0
2015-06-24 15:05:00,22.08,22.08,22.05,22.05,355760.0,22.08,22.08,22.05,22.05,355760.0
2015-06-24 15:10:00,22.05,22.07,22.03,22.07,228340.0,22.05,22.07,22.03,22.07,228340.0
2015-06-24 15:15:00,22.08,22.09,22.06,22.07,263640.0,22.08,22.09,22.06,22.07,263640.0
2015-06-24 15:20:00,22.07,22.09,22.07,22.09,401500.0,22.07,22.09,22.07,22.09,401500.0
2015-06-24 15:25:00,22.09,22.1,22.06,22.06,371540.0,22.09,22.1,22.06,22.06,371540.0
2015-06-24 15:30:00,22.07,22.08,22.06,22.06,593060.0,22.07,22.08,22.06,22.06,593060.0
2015-06-24 15:35:00,22.07,22.09,22.06,22.06,432900.0,22.07,22.09,22.06,22.06,432900.0
2015-06-24 15:40:00,22.07,22.07,22.03,22.04,722740.0,22.07,22.07,22.03,22.04,722740.0
2015-06-24 15:45:00,22.04,22.05,22.03,22.04,787640.0,22.04,22.05,22.03,22.04,787640.0
2015-06-24 15:50:00,22.04,22.05,22.03,22.03,865920.0,22.04,22.05,22.03,22.03,865920.0
2015-06-24 15:55:00,22.04,22.05,22.03,22.04,1326780.0,22.04,22.05,22.03,22.04,1326780.0
2015-06-25 09:30:00,21.9,21.98,21.85,21.92,2737960.0,21.9,21.98,21.85,21.92,2737960.0
2015-06-25 09:35:00,21.92,21.96,21.88,21.94,1118000.0,21.92,21.96,21.88,21.94,1118000.0
2015-06-25 09:40:00,21.93,21.93,21.82,21.86,1544480.0,21.93,21.93,21.82,21.86,1544480.0
2015-06-25 09:45:00,21.84,21.91,21.84,21.87,779420.0,21.84,21.91,21.84,21.87,779420.0
2015-06-25 09:50:00,21.89,21.93,21.84,21.86,599400.0,21.89,21.93,21.84,21.86,599400.0
2015-06-25 09:55:00,21.86,21.89,21.84,21.89,1049300.0,21.86,21.89,21.84,21.89,1049300.0
2015-06-25 10:00:00,21.88,21.89,21.85,21.86,738560.0,21.88,21.89,21.85,21.86,738560.0
2015-06-25 10:05:00,21.86,21.89,21.85,21.87,895640.0,21.86,21.89,21.85,21.87,895640.0
2015-06-25 10:10:00,21.87,21.97,21.87,21.95,1061700.0,21.87,21.97,21.87,21.95,1061700.0
2015-06-25 10:15:00,21.95,21.98,21.95,21.98,981060.0,21.95,21.98,21.95,21.98,981060.0
2015-06-25 10:20:00,21.97,21.99,21.94,21.98,753600.0,21.97,21.99,21.94,21.98,753600.0
2015-06-25 10:25:00,21.99,22.08,21.98,22.07,941080.0,21.99,22.08,21.98,22.07,941080.0
2015-06-25 10:30:00,22.07,22.07,22.03,22.05,798300.0,22.07,22.07,22.03,22.05,798300.0
2015-06-25 10:35:00,22.05,22.05,21.98,22.01,405880.0,22.05,22.05,21.98,22.01,405880.0
2015-06-25 10:40:00,22.01,22.03,22.0,22.02,331120.0,22.01,22.03,22.0,22.02,331120.0
2015-06-25 10:45:00,22.02,22.03,22.0,22.01,342620.0,22.02,22.03,22.0,22.01,342620.0
2015-06-25 10:50:00,22.02,22.03,22.01,22.03,171180.0,22.02,22.03,22.01,22.03,171180.0
2015-06-25 10:55:00,22.04,22.11,22.04,22.11,750420.0,22.04,22.11,22.04,22.11,750420.0
2015-06-25 11:00:00,22.1,22.12,22.06,22.07,588720.0,22.1,22.12,22.06,22.07,588720.0
2015-06-25 11:05:00,22.07,22.09,22.06,22.08,304000.0,22.07,22.09,22.06,22.08,304000.0
2015-06-25 11:10:00,22.08,22.11,22.07,22.11,373280.0,22.08,22.11,22.07,22.11,373280.0
2015-06-25 11:15:00,22.1,22.13,22.09,22.1,406340.0,22.1,22.13,22.09,22.1,406340.0
2015-06-25 11:20:00,22.1,22.12,22.09,22.11,127080.0,22.1,22.12,22.09,22.11,127080.0
2015-06-25 11:25:00,22.12,22.17,22.11,22.17,831420.0,22.12,22.17,22.11,22.17,831420.0
2015-06-25 11:30:00,22.16,22.17,22.13,22.15,377020.0,22.16,22.17,22.13,22.15,377020.0
2015-06-25 11:35:00,22.14,22.15,22.12,22.14,155880.0,22.14,22.15,22.12,22.14,155880.0
2015-06-25 11:40:00,22.14,22.15,22.12,22.13,424220.0,22.14,22.15,22.12,22.13,424220.0
2015-06-25 11:45:00,22.13,22.13,22.12,22.13,162620.0,22.13,22.13,22.12,22.13,162620.0
2015-06-25 11:50:00,22.13,22.15,22.13,22.14,308200.0,22.13,22.15,22.13,22.14,308200.0
2015-06-25 11:55:00,22.14,22.16,22.11,22.11,316200.0,22.14,22.16,22.11,22.11,316200.0
2015-06-25 12:00:00,22.12,22.13,22.1,22.11,206400.0,22.12,22.13,22.1,22.11,206400.0
2015-06-25 12:05:00,22.1,22.13,22.1,22.12,479100.0,22.1,22.13,22.1,22.12,479100.0
2015-06-25 12:10:00,22.12,22.12,22.08,22.09,177500.0,22.12,22.12,22.08,22.09,177500.0
2015-06-25 12:15:00,22.09,22.11,22.08,22.1,176220.0,22.09,22.11,22.08,22.1,176220.0
2015-06-25 12:20:00,22.09,22.1,22.07,22.07,114620.0,22.09,22.1,22.07,22.07,114620.0
2015-06-25 12:25:00,22.07,22.07,22.03,22.04,346060.0,22.07,22.07,22.03,22.04,346060.0
2015-06-25 12:30:00,22.04,22.07,22.03,22.07,357220.0,22.04,22.07,22.03,22.07,357220.0
2015-06-25 12:35:00,22.06,22.07,22.04,22.05,123380.0,22.06,22.07,22.04,22.05,123380.0
2015-06-25 12:40:00,22.05,22.06,22.04,22.05,196280.0,22.05,22.06,22.04,22.05,196280.0
2015-06-25 12:45:00,22.05,22.06,22.03,22.06,147920.0,22.05,22.06,22.03,22.06,147920.0
2015-06-25 12:50:00,22.06,22.06,22.05,22.05,197180.0,22.06,22.06,22.05,22.05,197180.0
2015-06-25 12:55:00,22.05,22.05,22.03,22.05,260380.0,22.05,22.05,22.03,22.05,260380.0
2015-06-25 13:00:00,22.04,22.05,22.03,22.03,594660.0,22.04,22.05,22.03,22.03,594660.0
2015-06-25 13:05:00,22.03,22.04,22.0,22.01,522260.0,22.03,22.04,22.0,22.01,522260.0
2015-06-25 13:10:00,22.01,22.04,22.01,22.01,181460.0,22.01,22.04,22.01,22.01,181460.0
2015-06-25 13:15:00,22.02,22.06,22.02,22.06,240860.0,22.02,22.06,22.02,22.06,240860.0
2015-06-25 13:20:00,22.05,22.05,22.04,22.05,58100.0,22.05,22.05,22.04,22.05,58100.0
2015-06-25 13:25:00,22.05,22.05,22.03,22.03,234580.0,22.05,22.05,22.03,22.03,234580.0
2015-06-25 13:30:00,22.04,22.04,22.0,22.01,363220.0,22.04,22.04,22.0,22.01,363220.0
2015-06-25 13:35:00,22.0,22.02,22.0,22.01,123520.0,22.0,22.02,22.0,22.01,123520.0
2015-06-25 13:40:00,22.01,22.02,22.0,22.02,105180.0,22.01,22.02,22.0,22.02,105180.0
2015-06-25 13:45:00,22.02,22.04,22.01,22.04,376840.0,22.02,22.04,22.01,22.04,376840.0
2015-06-25 13:50:00,22.04,22.05,22.03,22.03,217640.0,22.04,22.05,22.03,22.03,217640.0
2015-06-25 13:55:00,22.04,22.06,22.03,22.04,206100.0,22.04,22.06,22.03,22.04,206100.0
2015-06-25 14:00:00,22.04,22.04,22.01,22.03,170680.0,22.04,22.04,22.01,22.03,170680.0
2015-06-25 14:05:00,22.03,22.04,22.01,22.02,579020.0,22.03,22.04,22.01,22.02,579020.0
2015-06-25 14:10:00,22.01,22.01,21.98,21.98,359400.0,22.01,22.01,21.98,21.98,359400.0
2015-06-25 14:15:00,21.99,22.03,21.99,22.01,245240.0,21.99,22.03,21.99,22.01,245240.0
2015-06-25 14:20:00,22.01,22.02,21.99,21.99,388300.0,22.01,22.02,21.99,21.99,388300.0
2015-06-25 14:25:00,21.99,21.99,21.96,21.98,507660.0,21.99,21.99,21.96,21.98,507660.0
2015-06-25 14:30:00,21.98,22.02,21.97,21.99,506420.0,21.98,22.02,21.97,21.99,506420.0
2015-06-25 14:35:00,21.99,22.02,21.97,22.02,389800.0,21.99,22.02,21.97,22.02,389800.0
2015-06-25 14:40:00,22.03,22.04,22.0,22.03,380600.0,22.03,22.04,22.0,22.03,380600.0
2015-06-25 14:45:00,22.03,22.05,22.03,22.04,343200.0,22.03,22.05,22.03,22.04,343200.0
2015-06-25 14:50:00,22.03,22.04,22.01,22.02,305200.0,22.03,22.04,22.01,22.02,305200.0
2015-06-25 14:55:00,22.02,22.02,22.0,22.02,312280.0,22.02,22.02,22.0,22.02,312280.0
2015-06-25 15:00:00,22.02,22.05,22.0,22.04,484820.0,22.02,22.05,22.0,22.04,484820.0
2015-06-25 15:05:00,22.04,22.06,22.04,22.05,357500.0,22.04,22.06,22.04,22.05,357500.0
2015-06-25 15:10:00,22.05,22.05,22.03,22.04,128440.0,22.05,22.05,22.03,22.04,128440.0
2015-06-25 15:15:00,22.05,22.05,22.04,22.05,102000.0,22.05,22.05,22.04,22.05,102000.0
2015-06-25 15:20:00,22.05,22.07,22.04,22.05,178460.0,22.05,22.07,22.04,22.05,178460.0
2015-06-25 15:25:00,22.06,22.06,22.04,22.05,180500.0,22.06,22.06,22.04,22.05,180500.0
2015-06-25 15:30:00,22.04,22.06,22.04,22.04,332320.0,22.04,22.06,22.04,22.04,332320.0
2015-06-25 15:35:00,22.04,22.05,22.02,22.02,395400.0,22.04,22.05,22.02,22.02,395400.0
2015-06-25 15:40:00,22.02,22.03,22.01,22.02,461340.0,22.02,22.03,22.01,22.02,461340.0
2015-06-25 15:45:00,22.02,22.03,22.02,22.03,517620.0,22.02,22.03,22.02,22.03,517620.0
2015-06-25 15:50:00,22.02,22.02,22.01,22.02,738980.0,22.02,22.02,22.01,22.02,738980.0
2015-06-25 15:55:00,22.02,22.03,22.01,22.01,1268360.0,22.02,22.03,22.01,22.01,1268360.0
2015-06-26 09:30:00,22.09,22.11,22.02,22.08,1114940.0,22.09,22.11,22.02,22.08,1114940.0
2015-06-26 09:35:00,22.07,22.09,22.01,22.03,493220.0,22.07,22.09,22.01,22.03,493220.0
2015-06-26 09:40:00,22.04,22.15,22.01,22.13,838340.0,22.04,22.15,22.01,22.13,838340.0
2015-06-26 09:45:00,22.14,22.17,22.07,22.08,1069180.0,22.14,22.17,22.07,22.08,1069180.0
2015-06-26 09:50:00,22.08,22.09,22.02,22.08,964340.0,22.08,22.09,22.02,22.08,964340.0
2015-06-26 09:55:00,22.07,22.12,22.07,22.1,592940.0,22.07,22.12,22.07,22.1,592940.0
2015-06-26 10:00:00,22.11,22.14,22.11,22.12,590440.0,22.11,22.14,22.11,22.12,590440.0
2015-06-26 10:05:00,22.12,22.13,22.08,22.1,347260.0,22.12,22.13,22.08,22.1,347260.0
2015-06-26 10:10:00,22.09,22.11,22.06,22.11,198580.0,22.09,22.11,22.06,22.11,198580.0
2015-06-26 10:15:00,22.11,22.11,22.07,22.07,227400.0,22.11,22.11,22.07,22.07,227400.0
2015-06-26 10:20:00,22.07,22.08,22.03,22.05,300780.0,22.07,22.08,22.03,22.05,300780.0
2015-06-26 10:25:00,22.05,22.07,22.03,22.05,223040.0,22.05,22.07,22.03,22.05,223040.0
2015-06-26 10:30:00,22.05,22.06,22.0,22.01,271480.0,22.05,22.06,22.0,22.01,271480.0
2015-06-26 10:35:00,22.02,22.07,22.01,22.01,479140.0,22.02,22.07,22.01,22.01,479140.0
2015-06-26 10:40:00,22.01,22.02,21.96,21.98,552660.0,22.01,22.02,21.96,21.98,552660.0
2015-06-26 10:45:00,21.98,21.98,21.93,21.94,826900.0,21.98,21.98,21.93,21.94,826900.0
2015-06-26 10:50:00,21.94,21.99,21.94,21.97,316780.0,21.94,21.99,21.94,21.97,316780.0
2015-06-26 10:55:00,21.96,21.98,21.93,21.93,371560.0,21.96,21.98,21.93,21.93,371560.0
2015-06-26 11:00:00,21.93,21.95,21.91,21.95,443700.0,21.93,21.95,21.91,21.95,443700.0
2015-06-26 11:05:00,21.94,21.98,21.94,21.98,147600.0,21.94,21.98,21.94,21.98,147600.0
2015-06-26 11:10:00,21.99,22.01,21.97,21.98,213920.0,21.99,22.01,21.97,21.98,213920.0
2015-06-26 11:15:00,21.98,22.0,21.97,21.97,225800.0,21.98,22.0,21.97,21.97,225800.0
2015-06-26 11:20:00,21.98,21.98,21.93,21.95,140720.0,21.98,21.98,21.93,21.95,140720.0
2015-06-26 11:25:00,21.94,21.98,21.94,21.94,143020.0,21.94,21.98,21.94,21.94,143020.0
2015-06-26 11:30:00,21.95,21.97,21.93,21.95,220300.0,21.95,21.97,21.93,21.95,220300.0
2015-06-26 11:35:00,21.94,21.97,21.93,21.96,474360.0,21.94,21.97,21.93,21.96,474360.0
2015-06-26 11:40:00,21.96,21.97,21.94,21.95,310640.0,21.96,21.97,21.94,21.95,310640.0
2015-06-26 11:45:00,21.95,21.96,21.94,21.94,503640.0,21.95,21.96,21.94,21.94,503640.0
2015-06-26 11:50:00,21.94,21.95,21.92,21.92,262640.0,21.94,21.95,21.92,21.92,262640.0
2015-06-26 11:55:00,21.93,21.94,21.92,21.94,406340.0,21.93,21.94,21.92,21.94,406340.0
2015-06-26 12:00:00,21.94,21.96,21.93,21.94,399800.0,21.94,21.96,21.93,21.94,399800.0
2015-06-26 12:05:00,21.94,21.96,21.93,21.96,424780.0,21.94,21.96,21.93,21.96,424780.0
2015-06-26 12:10:00,21.95,21.97,21.95,21.97,464060.0,21.95,21.97,21.95,21.97,464060.0
2015-06-26 12:15:00,21.97,21.98,21.96,21.96,308160.0,21.97,21.98,21.96,21.96,308160.0
2015-06-26 12:20:00,21.96,21.97,21.95,21.95,158540.0,21.96,21.97,21.95,21.95,158540.0
2015-06-26 12:25:00,21.95,21.97,21.95,21.97,55540.0,21.95,21.97,21.95,21.97,55540.0
2015-06-26 12:30:00,21.97,21.97,21.93,21.94,152700.0,21.97,21.97,21.93,21.94,152700.0
2015-06-26 12:35:00,21.93,21.94,21.9,21.9,252620.0,21.93,21.94,21.9,21.9,252620.0
2015-06-26 12:40:00,21.9,21.91,21.88,21.89,556460.0,21.9,21.91,21.88,21.89,556460.0
2015-06-26 12:45:00,21.89,21.89,21.87,21.87,499420.0,21.89,21.89,21.87,21.87,499420.0
2015-06-26 12:50:00,21.88,21.88,21.83,21.83,698860.0,21.88,21.88,21.83,21.83,698860.0
2015-06-26 12:55:00,21.83,21.83,21.81,21.82,402920.0,21.83,21.83,21.81,21.82,402920.0
2015-06-26 13:00:00,21.81,21.84,21.81,21.83,345800.0,21.81,21.84,21.81,21.83,345800.0
2015-06-26 13:05:00,21.83,21.84,21.81,21.83,555000.0,21.83,21.84,21.81,21.83,555000.0
2015-06-26 13:10:00,21.83,21.83,21.78,21.8,537180.0,21.83,21.83,21.78,21.8,537180.0
2015-06-26 13:15:00,21.8,21.81,21.77,21.8,457920.0,21.8,21.81,21.77,21.8,457920.0
2015-06-26 13:20:00,21.79,21.8,21.75,21.78,299240.0,21.79,21.8,21.75,21.78,299240.0
2015-06-26 13:25:00,21.78,21.8,21.78,21.8,306480.0,21.78,21.8,21.78,21.8,306480.0
2015-06-26 13:30:00,21.79,21.81,21.79,21.8,259540.0,21.79,21.81,21.79,21.8,259540.0
2015-06-26 13:35:00,21.79,21.8,21.78,21.8,527640.0,21.79,21.8,21.78,21.8,527640.0
2015-06-26 13:40:00,21.8,21.89,21.8,21.88,1113940.0,21.8,21.89,21.8,21.88,1113940.0
2015-06-26 13:45:00,21.88,21.91,21.87,21.9,916420.0,21.88,21.91,21.87,21.9,916420.0
2015-06-26 13:50:00,21.9,21.91,21.88,21.89,192500.0,21.9,21.91,21.88,21.89,192500.0
2015-06-26 13:55:00,21.89,21.89,21.87,21.89,180560.0,21.89,21.89,21.87,21.89,180560.0
2015-06-26 14:00:00,21.89,21.89,21.87,21.88,374440.0,21.89,21.89,21.87,21.88,374440.0
2015-06-26 14:05:00,21.87,21.88,21.86,21.87,148220.0,21.87,21.88,21.86,21.87,148220.0
2015-06-26 14:10:00,21.87,21.87,21.84,21.87,223600.0,21.87,21.87,21.84,21.87,223600.0
2015-06-26 14:15:00,21.85,21.88,21.85,21.85,135980.0,21.85,21.88,21.85,21.85,135980.0
2015-06-26 14:20:00,21.85,21.87,21.85,21.85,290560.0,21.85,21.87,21.85,21.85,290560.0
2015-06-26 14:25:00,21.85,21.87,21.84,21.87,171580.0,21.85,21.87,21.84,21.87,171580.0
2015-06-26 14:30:00,21.87,21.87,21.85,21.85,130000.0,21.87,21.87,21.85,21.85,130000.0
2015-06-26 14:35:00,21.85,21.88,21.85,21.88,333500.0,21.85,21.88,21.85,21.88,333500.0
2015-06-26 14:40:00,21.87,21.88,21.85,21.85,157380.0,21.87,21.88,21.85,21.85,157380.0
2015-06-26 14:45:00,21.84,21.86,21.83,21.85,215900.0,21.84,21.86,21.83,21.85,215900.0
2015-06-26 14:50:00,21.85,21.87,21.85,21.86,514560.0,21.85,21.87,21.85,21.86,514560.0
2015-06-26 14:55:00,21.86,21.88,21.85,21.86,141080.0,21.86,21.88,21.85,21.86,141080.0
2015-06-26 15:00:00,21.86,21.88,21.86,21.86,241680.0,21.86,21.88,21.86,21.86,241680.0
2015-06-26 15:05:00,21.86,21.91,21.86,21.91,323500.0,21.86,21.91,21.86,21.91,323500.0
2015-06-26 15:10:00,21.91,21.93,21.9,21.91,476560.0,21.91,21.93,21.9,21.91,476560.0
2015-06-26 15:15:00,21.91,21.93,21.9,21.93,350660.0,21.91,21.93,21.9,21.93,350660.0
2015-06-26 15:20:00,21.93,21.94,21.9,21.92,334320.0,21.93,21.94,21.9,21.92,334320.0
2015-06-26 15:25:00,21.92,21.93,21.91,21.91,436840.0,21.92,21.93,21.91,21.91,436840.0
2015-06-26 15:30:00,21.91,21.93,21.91,21.92,439540.0,21.91,21.93,21.91,21.92,439540.0
2015-06-26 15:35:00,21.93,21.93,21.89,21.89,272680.0,21.93,21.93,21.89,21.89,272680.0
2015-06-26 15:40:00,21.89,21.91,21.88,21.91,630040.0,21.89,21.91,21.88,21.91,630040.0
2015-06-26 15:45:00,21.91,21.92,21.9,21.9,531040.0,21.91,21.92,21.9,21.9,531040.0
2015-06-26 15:50:00,21.9,21.91,21.88,21.9,1044840.0,21.9,21.91,21.88,21.9,1044840.0
2015-06-26 15:55:00,21.91,21.93,21.9,21.91,1415620.0,21.91,21.93,21.9,21.91,1415620.0
2015-06-29 09:30:00,21.75,21.75,21.6,21.74,4870560.0,21.75,21.75,21.6,21.74,4870560.0
2015-06-29 09:35:00,21.75,21.82,21.72,21.78,2225160.0,21.75,21.82,21.72,21.78,2225160.0
2015-06-29 09:40:00,21.78,21.85,21.76,21.8,2239680.0,21.78,21.85,21.76,21.8,2239680.0
2015-06-29 09:45:00,21.81,21.85,21.79,21.85,1917040.0,21.81,21.85,21.79,21.85,1917040.0
2015-06-29 09:50:00,21.83,21.85,21.76,21.78,1525880.0,21.83,21.85,21.76,21.78,1525880.0
2015-06-29 09:55:00,21.78,21.78,21.75,21.77,1650720.0,21.78,21.78,21.75,21.77,1650720.0
2015-06-29 10:00:00,21.79,21.82,21.76,21.81,682960.0,21.79,21.82,21.76,21.81,682960.0
2015-06-29 10:05:00,21.82,21.83,21.75,21.79,989920.0,21.82,21.83,21.75,21.79,989920.0
2015-06-29 10:10:00,21.77,21.8,21.75,21.78,1006120.0,21.77,21.8,21.75,21.78,1006120.0
2015-06-29 10:15:00,21.78,21.82,21.74,21.78,765880.0,21.78,21.82,21.74,21.78,765880.0
2015-06-29 10:20:00,21.77,21.79,21.74,21.79,499600.0,21.77,21.79,21.74,21.79,499600.0
2015-06-29 10:25:00,21.78,21.78,21.73,21.73,1437920.0,21.78,21.78,21.73,21.73,1437920.0
2015-06-29 10:30:00,21.73,21.76,21.71,21.75,1109240.0,21.73,21.76,21.71,21.75,1109240.0
2015-06-29 10:35:00,21.75,21.78,21.72,21.74,932600.0,21.75,21.78,21.72,21.74,932600.0
2015-06-29 10:40:00,21.73,21.76,21.72,21.74,982600.0,21.73,21.76,21.72,21.74,982600.0
2015-06-29 10:45:00,21.73,21.78,21.71,21.76,795600.0,21.73,21.78,21.71,21.76,795600.0
2015-06-29 10:50:00,21.75,21.78,21.75,21.76,485000.0,21.75,21.78,21.75,21.76,485000.0
2015-06-29 10:55:00,21.76,21.78,21.72,21.73,930320.0,21.76,21.78,21.72,21.73,930320.0
2015-06-29 11:00:00,21.73,21.75,21.72,21.73,755880.0,21.73,21.75,21.72,21.73,755880.0
2015-06-29 11:05:00,21.73,21.74,21.72,21.73,585880.0,21.73,21.74,21.72,21.73,585880.0
2015-06-29 11:10:00,21.72,21.75,21.71,21.73,807280.0,21.72,21.75,21.71,21.73,807280.0
2015-06-29 11:15:00,21.73,21.76,21.72,21.75,1432120.0,21.73,21.76,21.72,21.75,1432120.0
2015-06-29 11:20:00,21.75,21.8,21.74,21.79,759760.0,21.75,21.8,21.74,21.79,759760.0
2015-06-29 11:25:00,21.8,21.81,21.75,21.77,1270400.0,21.8,21.81,21.75,21.77,1270400.0
2015-06-29 11:30:00,21.78,21.78,21.74,21.75,1006600.0,21.78,21.78,21.74,21.75,1006600.0
2015-06-29 11:35:00,21.76,21.77,21.73,21.74,437320.0,21.76,21.77,21.73,21.74,437320.0
2015-06-29 11:40:00,21.74,21.76,21.73,21.74,416800.0,21.74,21.76,21.73,21.74,416800.0
2015-06-29 11:45:00,21.76,21.8,21.74,21.8,751240.0,21.76,21.8,21.74,21.8,751240.0
2015-06-29 11:50:00,21.79,21.79,21.77,21.79,580000.0,21.79,21.79,21.77,21.79,580000.0
2015-06-29 11:55:00,21.78,21.81,21.78,21.79,321360.0,21.78,21.81,21.78,21.79,321360.0
2015-06-29 12:00:00,21.78,21.8,21.77,21.79,262760.0,21.78,21.8,21.77,21.79,262760.0
2015-06-29 12:05:00,21.8,21.83,21.78,21.83,1415240.0,21.8,21.83,21.78,21.83,1415240.0
2015-06-29 12:10:00,21.83,21.83,21.8,21.81,368440.0,21.83,21.83,21.8,21.81,368440.0
2015-06-29 12:15:00,21.81,21.82,21.77,21.77,645200.0,21.81,21.82,21.77,21.77,645200.0
2015-06-29 12:20:00,21.77,21.8,21.76,21.76,491280.0,21.77,21.8,21.76,21.76,491280.0
2015-06-29 12:25:00,21.77,21.82,21.76,21.82,235600.0,21.77,21.82,21.76,21.82,235600.0
2015-06-29 12:30:00,21.82,21.82,21.79,21.8,1359800.0,21.82,21.82,21.79,21.8,1359800.0
2015-06-29 12:35:00,21.79,21.81,21.76,21.77,820720.0,21.79,21.81,21.76,21.77,820720.0
2015-06-29 12:40:00,21.77,21.79,21.76,21.77,794760.0,21.77,21.79,21.76,21.77,794760.0
2015-06-29 12:45:00,21.76,21.79,21.76,21.78,556200.0,21.76,21.79,21.76,21.78,556200.0
2015-06-29 12:50:00,21.78,21.78,21.75,21.76,278400.0,21.78,21.78,21.75,21.76,278400.0
2015-06-29 12:55:00,21.76,21.77,21.74,21.76,751720.0,21.76,21.77,21.74,21.76,751720.0
2015-06-29 13:00:00,21.75,21.76,21.7,21.71,1103560.0,21.75,21.76,21.7,21.71,1103560.0
2015-06-29 13:05:00,21.7,21.72,21.7,21.71,536960.0,21.7,21.72,21.7,21.71,536960.0
2015-06-29 13:10:00,21.7,21.71,21.69,21.7,975280.0,21.7,21.71,21.69,21.7,975280.0
2015-06-29 13:15:00,21.7,21.71,21.67,21.68,1655000.0,21.7,21.71,21.67,21.68,1655000.0
2015-06-29 13:20:00,21.68,21.69,21.67,21.68,887440.0,21.68,21.69,21.67,21.68,887440.0
2015-06-29 13:25:00,21.68,21.7,21.66,21.68,626480.0,21.68,21.7,21.66,21.68,626480.0
2015-06-29 13:30:00,21.68,21.71,21.68,21.71,1291920.0,21.68,21.71,21.68,21.71,1291920.0
2015-06-29 13:35:00,21.71,21.71,21.69,21.7,600080.0,21.71,21.71,21.69,21.7,600080.0
2015-06-29 13:40:00,21.69,21.7,21.66,21.68,378200.0,21.69,21.7,21.66,21.68,378200.0
2015-06-29 13:45:00,21.68,21.71,21.68,21.69,1042760.0,21.68,21.71,21.68,21.69,1042760.0
2015-06-29 13:50:00,21.69,21.7,21.64,21.65,1421120.0,21.69,21.7,21.64,21.65,1421120.0
2015-06-29 13:55:00,21.65,21.66,21.63,21.64,828000.0,21.65,21.66,21.63,21.64,828000.0
2015-06-29 14:00:00,21.63,21.64,21.61,21.61,826080.0,21.63,21.64,21.61,21.61,826080.0
2015-06-29 14:05:00,21.62,21.62,21.6,21.6,706600.0,21.62,21.62,21.6,21.6,706600.0
2015-06-29 14:10:00,21.61,21.61,21.54,21.55,1486080.0,21.61,21.61,21.54,21.55,1486080.0
2015-06-29 14:15:00,21.55,21.6,21.54,21.54,820120.0,21.55,21.6,21.54,21.54,820120.0
2015-06-29 14:20:00,21.54,21.57,21.51,21.53,1688560.0,21.54,21.57,21.51,21.53,1688560.0
2015-06-29 14:25:00,21.53,21.54,21.51,21.52,1089480.0,21.53,21.54,21.51,21.52,1089480.0
2015-06-29 14:30:00,21.52,21.53,21.49,21.5,1836440.0,21.52,21.53,21.49,21.5,1836440.0
2015-06-29 14:35:00,21.5,21.55,21.49,21.55,1588920.0,21.5,21.55,21.49,21.55,1588920.0
2015-06-29 14:40:00,21.54,21.56,21.52,21.56,804080.0,21.54,21.56,21.52,21.56,804080.0
2015-06-29 14:45:00,21.56,21.59,21.53,21.54,803080.0,21.56,21.59,21.53,21.54,803080.0
2015-06-29 14:50:00,21.54,21.55,21.51,21.53,1109320.0,21.54,21.55,21.51,21.53,1109320.0
2015-06-29 14:55:00,21.53,21.55,21.52,21.52,705840.0,21.53,21.55,21.52,21.52,705840.0
2015-06-29 15:00:00,21.52,21.54,21.5,21.51,757720.0,21.52,21.54,21.5,21.51,757720.0
2015-06-29 15:05:00,21.5,21.55,21.49,21.5,1101760.0,21.5,21.55,21.49,21.5,1101760.0
2015-06-29 15:10:00,21.51,21.53,21.5,21.5,637200.0,21.51,21.53,21.5,21.5,637200.0
2015-06-29 15:15:00,21.5,21.52,21.48,21.51,775480.0,21.5,21.52,21.48,21.51,775480.0
2015-06-29 15:20:00,21.51,21.56,21.5,21.55,1483840.0,21.51,21.56,21.5,21.55,1483840.0
2015-06-29 15:25:00,21.55,21.55,21.52,21.53,1091840.0,21.55,21.55,21.52,21.53,1091840.0
2015-06-29 15:30:00,21.52,21.54,21.49,21.52,1277040.0,21.52,21.54,21.49,21.52,1277040.0
2015-06-29 15:35:00,21.53,21.53,21.5,21.5,1160080.0,21.53,21.53,21.5,21.5,1160080.0
2015-06-29 15:40:00,21.5,21.51,21.48,21.49,1080760.0,21.5,21.51,21.48,21.49,1080760.0
2015-06-29 15:45:00,21.49,21.5,21.45,21.49,2295240.0,21.49,21.5,21.45,21.49,2295240.0
2015-06-29 15:50:00,21.49,21.51,21.48,21.49,1795280.0,21.49,21.51,21.48,21.49,1795280.0
2015-06-29 15:55:00,21.49,21.51,21.48,21.49,3994400.0,21.49,21.51,21.48,21.49,3994400.0
2015-06-30 09:30:00,21.71,21.71,21.57,21.63,1162340.0,21.71,21.71,21.57,21.63,1162340.0
2015-06-30 09:35:00,21.63,21.64,21.59,21.64,806480.0,21.63,21.64,21.59,21.64,806480.0
2015-06-30 09:40:00,21.64,21.71,21.6,21.69,509400.0,21.64,21.71,21.6,21.69,509400.0
2015-06-30 09:45:00,21.69,21.69,21.57,21.64,480040.0,21.69,21.69,21.57,21.64,480040.0
2015-06-30 09:50:00,21.64,21.72,21.64,21.68,1135600.0,21.64,21.72,21.64,21.68,1135600.0
2015-06-30 09:55:00,21.68,21.73,21.65,21.7,647460.0,21.68,21.73,21.65,21.7,647460.0
2015-06-30 10:00:00,21.71,21.77,21.7,21.72,1187760.0,21.71,21.77,21.7,21.72,1187760.0
2015-06-30 10:05:00,21.72,21.75,21.71,21.75,332860.0,21.72,21.75,21.71,21.75,332860.0
2015-06-30 10:10:00,21.75,21.78,21.72,21.76,619340.0,21.75,21.78,21.72,21.76,619340.0
2015-06-30 10:15:00,21.76,21.76,21.71,21.75,343400.0,21.76,21.76,21.71,21.75,343400.0
2015-06-30 10:20:00,21.75,21.76,21.67,21.71,1068360.0,21.75,21.76,21.67,21.71,1068360.0
2015-06-30 10:25:00,21.71,21.76,21.7,21.74,391500.0,21.71,21.76,21.7,21.74,391500.0
2015-06-30 10:30:00,21.74,21.75,21.69,21.71,706700.0,21.74,21.75,21.69,21.71,706700.0
2015-06-30 10:35:00,21.71,21.73,21.68,21.7,305560.0,21.71,21.73,21.68,21.7,305560.0
2015-06-30 10:40:00,21.7,21.72,21.66,21.68,354780.0,21.7,21.72,21.66,21.68,354780.0
2015-06-30 10:45:00,21.69,21.69,21.63,21.66,327880.0,21.69,21.69,21.63,21.66,327880.0
2015-06-30 10:50:00,21.66,21.67,21.63,21.66,271740.0,21.66,21.67,21.63,21.66,271740.0
2015-06-30 10:55:00,21.67,21.68,21.63,21.68,187380.0,21.67,21.68,21.63,21.68,187380.0
2015-06-30 11:00:00,21.68,21.69,21.65,21.67,146440.0,21.68,21.69,21.65,21.67,146440.0
2015-06-30 11:05:00,21.68,21.68,21.65,21.67,613020.0,21.68,21.68,21.65,21.67,613020.0
2015-06-30 11:10:00,21.68,21.7,21.66,21.7,160060.0,21.68,21.7,21.66,21.7,160060.0
2015-06-30 11:15:00,21.7,21.74,21.7,21.74,545260.0,21.7,21.74,21.7,21.74,545260.0
2015-06-30 11:20:00,21.73,21.73,21.7,21.71,176000.0,21.73,21.73,21.7,21.71,176000.0
2015-06-30 11:25:00,21.7,21.74,21.68,21.68,308980.0,21.7,21.74,21.68,21.68,308980.0
2015-06-30 11:30:00,21.67,21.71,21.66,21.66,187900.0,21.67,21.71,21.66,21.66,187900.0
2015-06-30 11:35:00,21.67,21.69,21.65,21.69,676680.0,21.67,21.69,21.65,21.69,676680.0
2015-06-30 11:40:00,21.68,21.69,21.65,21.68,698100.0,21.68,21.69,21.65,21.68,698100.0
2015-06-30 11:45:00,21.68,21.69,21.66,21.69,180380.0,21.68,21.69,21.66,21.69,180380.0
2015-06-30 11:50:00,21.67,21.68,21.62,21.64,197920.0,21.67,21.68,21.62,21.64,197920.0
2015-06-30 11:55:00,21.64,21.66,21.62,21.63,375560.0,21.64,21.66,21.62,21.63,375560.0
2015-06-30 12:00:00,21.63,21.66,21.63,21.66,426620.0,21.63,21.66,21.63,21.66,426620.0
2015-06-30 12:05:00,21.66,21.66,21.62,21.64,230480.0,21.66,21.66,21.62,21.64,230480.0
2015-06-30 12:10:00,21.63,21.64,21.61,21.61,119400.0,21.63,21.64,21.61,21.61,119400.0
2015-06-30 12:15:00,21.61,21.64,21.6,21.63,171460.0,21.61,21.64,21.6,21.63,171460.0
2015-06-30 12:20:00,21.64,21.64,21.6,21.62,148040.0,21.64,21.64,21.6,21.62,148040.0
2015-06-30 12:25:00,21.63,21.63,21.58,21.6,206980.0,21.63,21.63,21.58,21.6,206980.0
2015-06-30 12:30:00,21.6,21.6,21.56,21.57,345320.0,21.6,21.6,21.56,21.57,345320.0
2015-06-30 12:35:00,21.57,21.58,21.52,21.53,944120.0,21.57,21.58,21.52,21.53,944120.0
2015-06-30 12:40:00,21.53,21.58,21.53,21.56,627900.0,21.53,21.58,21.53,21.56,627900.0
2015-06-30 12:45:00,21.56,21.57,21.53,21.54,334540.0,21.56,21.57,21.53,21.54,334540.0
2015-06-30 12:50:00,21.54,21.56,21.53,21.56,282720.0,21.54,21.56,21.53,21.56,282720.0
2015-06-30 12:55:00,21.56,21.57,21.53,21.55,350820.0,21.56,21.57,21.53,21.55,350820.0
2015-06-30 13:00:00,21.54,21.57,21.54,21.57,400580.0,21.54,21.57,21.54,21.57,400580.0
2015-06-30 13:05:00,21.58,21.58,21.55,21.57,217480.0,21.58,21.58,21.55,21.57,217480.0
2015-06-30 13:10:00,21.57,21.57,21.54,21.56,114200.0,21.57,21.57,21.54,21.56,114200.0
2015-06-30 13:15:00,21.57,21.57,21.55,21.56,375780.0,21.57,21.57,21.55,21.56,375780.0
2015-06-30 13:20:00,21.56,21.57,21.53,21.54,438080.0,21.56,21.57,21.53,21.54,438080.0
2015-06-30 13:25:00,21.54,21.58,21.54,21.58,704000.0,21.54,21.58,21.54,21.58,704000.0
2015-06-30 13:30:00,21.58,21.65,21.57,21.64,846700.0,21.58,21.65,21.57,21.64,846700.0
2015-06-30 13:35:00,21.64,21.68,21.63,21.67,295280.0,21.64,21.68,21.63,21.67,295280.0
2015-06-30 13:40:00,21.67,21.67,21.64,21.66,129340.0,21.67,21.67,21.64,21.66,129340.0
2015-06-30 13:45:00,21.65,21.68,21.64,21.67,390720.0,21.65,21.68,21.64,21.67,390720.0
2015-06-30 13:50:00,21.67,21.71,21.67,21.7,143440.0,21.67,21.71,21.67,21.7,143440.0
2015-06-30 13:55:00,21.7,21.7,21.67,21.68,95500.0,21.7,21.7,21.67,21.68,95500.0
2015-06-30 14:00:00,21.68,21.69,21.67,21.68,137000.0,21.68,21.69,21.67,21.68,137000.0
2015-06-30 14:05:00,21.68,21.75,21.67,21.72,315780.0,21.68,21.75,21.67,21.72,315780.0
2015-06-30 14:10:00,21.74,21.75,21.73,21.75,235980.0,21.74,21.75,21.73,21.75,235980.0
2015-06-30 14:15:00,21.75,21.76,21.73,21.75,458260.0,21.75,21.76,21.73,21.75,458260.0
2015-06-30 14:20:00,21.74,21.76,21.74,21.74,422080.0,21.74,21.76,21.74,21.74,422080.0
2015-06-30 14:25:00,21.73,21.75,21.71,21.71,205500.0,21.73,21.75,21.71,21.71,205500.0
2015-06-30 14:30:00,21.71,21.75,21.71,21.72,405200.0,21.71,21.75,21.71,21.72,405200.0
2015-06-30 14:35:00,21.72,21.74,21.72,21.72,219200.0,21.72,21.74,21.72,21.72,219200.0
2015-06-30 14:40:00,21.72,21.73,21.7,21.72,180240.0,21.72,21.73,21.7,21.72,180240.0
2015-06-30 14:45:00,21.72,21.74,21.7,21.73,179260.0,21.72,21.74,21.7,21.73,179260.0
2015-06-30 14:50:00,21.73,21.73,21.71,21.72,184380.0,21.73,21.73,21.71,21.72,184380.0
2015-06-30 14:55:00,21.72,21.74,21.72,21.72,223500.0,21.72,21.74,21.72,21.72,223500.0
2015-06-30 15:00:00,21.73,21.74,21.71,21.71,356260.0,21.73,21.74,21.71,21.71,356260.0
2015-06-30 15:05:00,21.71,21.72,21.69,21.69,312140.0,21.71,21.72,21.69,21.69,312140.0
2015-06-30 15:10:00,21.69,21.71,21.67,21.67,314160.0,21.69,21.71,21.67,21.67,314160.0
2015-06-30 15:15:00,21.67,21.74,21.66,21.71,930060.0,21.67,21.74,21.66,21.71,930060.0
2015-06-30 15:20:00,21.7,21.73,21.67,21.69,344700.0,21.7,21.73,21.67,21.69,344700.0
2015-06-30 15:25:00,21.69,21.72,21.69,21.72,217160.0,21.69,21.72,21.69,21.72,217160.0
2015-06-30 15:30:00,21.71,21.74,21.71,21.72,404160.0,21.71,21.74,21.71,21.72,404160.0
2015-06-30 15:35:00,21.72,21.74,21.72,21.74,463440.0,21.72,21.74,21.72,21.74,463440.0
2015-06-30 15:40:00,21.73,21.75,21.73,21.74,1000700.0,21.73,21.75,21.73,21.74,1000700.0
2015-06-30 15:45:00,21.73,21.77,21.73,21.76,642940.0,21.73,21.77,21.73,21.76,642940.0
2015-06-30 15:50:00,21.76,21.76,21.73,21.75,2038880.0,21.76,21.76,21.73,21.75,2038880.0
2015-06-30 15:55:00,21.75,21.75,21.7,21.72,3198800.0,21.75,21.75,21.7,21.72,3198800.0
2015-07-01 09:30:00,21.97,22.0,21.93,21.96,2252740.0,21.97,22.0,21.93,21.96,2252740.0
2015-07-01 09:35:00,21.94,21.98,21.93,21.95,978100.0,21.94,21.98,21.93,21.95,978100.0
2015-07-01 09:40:00,21.95,21.98,21.91,21.91,1006420.0,21.95,21.98,21.91,21.91,1006420.0
2015-07-01 09:45:00,21.92,21.97,21.9,21.94,764320.0,21.92,21.97,21.9,21.94,764320.0
2015-07-01 09:50:00,21.95,21.96,21.89,21.91,929080.0,21.95,21.96,21.89,21.91,929080.0
2015-07-01 09:55:00,21.92,21.94,21.91,21.93,338180.0,21.92,21.94,21.91,21.93,338180.0
2015-07-01 10:00:00,21.93,21.94,21.9,21.92,624580.0,21.93,21.94,21.9,21.92,624580.0
2015-07-01 10:05:00,21.93,21.93,21.91,21.93,335620.0,21.93,21.93,21.91,21.93,335620.0
2015-07-01 10:10:00,21.92,21.93,21.86,21.91,523180.0,21.92,21.93,21.86,21.91,523180.0
2015-07-01 10:15:00,21.91,21.92,21.88,21.9,356600.0,21.91,21.92,21.88,21.9,356600.0
2015-07-01 10:20:00,21.89,21.95,21.89,21.95,351140.0,21.89,21.95,21.89,21.95,351140.0
2015-07-01 10:25:00,21.95,21.96,21.9,21.92,495580.0,21.95,21.96,21.9,21.92,495580.0
2015-07-01 10:30:00,21.92,21.93,21.87,21.88,391000.0,21.92,21.93,21.87,21.88,391000.0
2015-07-01 10:35:00,21.89,21.93,21.88,21.9,312560.0,21.89,21.93,21.88,21.9,312560.0
2015-07-01 10:40:00,21.88,21.93,21.88,21.9,210240.0,21.88,21.93,21.88,21.9,210240.0
2015-07-01 10:45:00,21.91,21.91,21.88,21.91,173480.0,21.91,21.91,21.88,21.91,173480.0
2015-07-01 10:50:00,21.89,21.92,21.88,21.92,254760.0,21.89,21.92,21.88,21.92,254760.0
2015-07-01 10:55:00,21.92,21.95,21.91,21.95,301120.0,21.92,21.95,21.91,21.95,301120.0
2015-07-01 11:00:00,21.95,21.95,21.92,21.93,593140.0,21.95,21.95,21.92,21.93,593140.0
2015-07-01 11:05:00,21.93,21.95,21.92,21.93,227840.0,21.93,21.95,21.92,21.93,227840.0
2015-07-01 11:10:00,21.93,21.95,21.92,21.93,543580.0,21.93,21.95,21.92,21.93,543580.0
2015-07-01 11:15:00,21.93,21.94,21.91,21.92,521760.0,21.93,21.94,21.91,21.92,521760.0
2015-07-01 11:20:00,21.92,21.95,21.91,21.94,256380.0,21.92,21.95,21.91,21.94,256380.0
2015-07-01 11:25:00,21.94,21.95,21.93,21.93,253360.0,21.94,21.95,21.93,21.93,253360.0
2015-07-01 11:30:00,21.94,21.95,21.93,21.95,319860.0,21.94,21.95,21.93,21.95,319860.0
2015-07-01 11:35:00,21.94,21.96,21.93,21.93,601820.0,21.94,21.96,21.93,21.93,601820.0
2015-07-01 11:40:00,21.93,21.95,21.91,21.91,412200.0,21.93,21.95,21.91,21.91,412200.0
2015-07-01 11:45:00,21.9,21.94,21.9,21.93,549480.0,21.9,21.94,21.9,21.93,549480.0
2015-07-01 11:50:00,21.94,21.94,21.92,21.93,99180.0,21.94,21.94,21.92,21.93,99180.0
2015-07-01 11:55:00,21.93,21.95,21.92,21.93,260120.0,21.93,21.95,21.92,21.93,260120.0
2015-07-01 12:00:00,21.93,21.94,21.92,21.92,326140.0,21.93,21.94,21.92,21.92,326140.0
2015-07-01 12:05:00,21.92,21.93,21.92,21.93,72080.0,21.92,21.93,21.92,21.93,72080.0
2015-07-01 12:10:00,21.93,21.93,21.91,21.92,235020.0,21.93,21.93,21.91,21.92,235020.0
2015-07-01 12:15:00,21.92,21.92,21.9,21.91,370780.0,21.92,21.92,21.9,21.91,370780.0
2015-07-01 12:20:00,21.91,21.91,21.87,21.9,249000.0,21.91,21.91,21.87,21.9,249000.0
2015-07-01 12:25:00,21.9,21.91,21.88,21.89,273360.0,21.9,21.91,21.88,21.89,273360.0
2015-07-01 12:30:00,21.89,21.9,21.88,21.89,165000.0,21.89,21.9,21.88,21.89,165000.0
2015-07-01 12:35:00,21.89,21.9,21.87,21.88,130060.0,21.89,21.9,21.87,21.88,130060.0
2015-07-01 12:40:00,21.89,21.89,21.85,21.86,309620.0,21.89,21.89,21.85,21.86,309620.0
2015-07-01 12:45:00,21.86,21.86,21.84,21.84,474640.0,21.86,21.86,21.84,21.84,474640.0
2015-07-01 12:50:00,21.85,21.87,21.84,21.87,320580.0,21.85,21.87,21.84,21.87,320580.0
2015-07-01 12:55:00,21.86,21.88,21.85,21.88,484000.0,21.86,21.88,21.85,21.88,484000.0
2015-07-01 13:00:00,21.88,21.88,21.84,21.85,333220.0,21.88,21.88,21.84,21.85,333220.0
2015-07-01 13:05:00,21.86,21.86,21.83,21.84,128320.0,21.86,21.86,21.83,21.84,128320.0
2015-07-01 13:10:00,21.84,21.85,21.83,21.85,178180.0,21.84,21.85,21.83,21.85,178180.0
2015-07-01 13:15:00,21.84,21.85,21.81,21.84,275460.0,21.84,21.85,21.81,21.84,275460.0
2015-07-01 13:20:00,21.84,21.9,21.83,21.87,469440.0,21.84,21.9,21.83,21.87,469440.0
2015-07-01 13:25:00,21.86,21.88,21.85,21.85,434020.0,21.86,21.88,21.85,21.85,434020.0
2015-07-01 13:30:00,21.85,21.87,21.84,21.86,109400.0,21.85,21.87,21.84,21.86,109400.0
2015-07-01 13:35:00,21.85,21.85,21.83,21.83,140260.0,21.85,21.85,21.83,21.83,140260.0
2015-07-01 13:40:00,21.83,21.86,21.82,21.85,769080.0,21.83,21.86,21.82,21.85,769080.0
2015-07-01 13:45:00,21.86,21.9,21.85,21.9,921580.0,21.86,21.9,21.85,21.9,921580.0
2015-07-01 13:50:00,21.9,21.9,21.86,21.86,508460.0,21.9,21.9,21.86,21.86,508460.0
2015-07-01 13:55:00,21.86,21.86,21.81,21.81,171180.0,21.86,21.86,21.81,21.81,171180.0
2015-07-01 14:00:00,21.82,21.84,21.79,21.82,339840.0,21.82,21.84,21.79,21.82,339840.0
2015-07-01 14:05:00,21.82,21.82,21.8,21.81,128000.0,21.82,21.82,21.8,21.81,128000.0
2015-07-01 14:10:00,21.82,21.84,21.81,21.84,143780.0,21.82,21.84,21.81,21.84,143780.0
2015-07-01 14:15:00,21.83,21.84,21.8,21.84,225920.0,21.83,21.84,21.8,21.84,225920.0
2015-07-01 14:20:00,21.84,21.84,21.82,21.82,236080.0,21.84,21.84,21.82,21.82,236080.0
2015-07-01 14:25:00,21.83,21.83,21.81,21.81,132220.0,21.83,21.83,21.81,21.81,132220.0
2015-07-01 14:30:00,21.81,21.81,21.79,21.81,173080.0,21.81,21.81,21.79,21.81,173080.0
2015-07-01 14:35:00,21.8,21.82,21.79,21.81,157240.0,21.8,21.82,21.79,21.81,157240.0
2015-07-01 14:40:00,21.82,21.82,21.8,21.81,30100.0,21.82,21.82,21.8,21.81,30100.0
2015-07-01 14:45:00,21.81,21.83,21.78,21.82,260380.0,21.81,21.83,21.78,21.82,260380.0
2015-07-01 14:50:00,21.82,21.82,21.78,21.82,190620.0,21.82,21.82,21.78,21.82,190620.0
2015-07-01 14:55:00,21.82,21.82,21.8,21.81,276800.0,21.82,21.82,21.8,21.81,276800.0
2015-07-01 15:00:00,21.81,21.82,21.8,21.82,271760.0,21.81,21.82,21.8,21.82,271760.0
2015-07-01 15:05:00,21.82,21.84,21.8,21.8,325820.0,21.82,21.84,21.8,21.8,325820.0
2015-07-01 15:10:00,21.8,21.81,21.79,21.81,81000.0,21.8,21.81,21.79,21.81,81000.0
2015-07-01 15:15:00,21.81,21.81,21.79,21.8,150360.0,21.81,21.81,21.79,21.8,150360.0
2015-07-01 15:20:00,21.8,21.82,21.79,21.82,193200.0,21.8,21.82,21.79,21.82,193200.0
2015-07-01 15:25:00,21.81,21.82,21.8,21.82,219140.0,21.81,21.82,21.8,21.82,219140.0
2015-07-01 15:30:00,21.82,21.82,21.79,21.8,291460.0,21.82,21.82,21.79,21.8,291460.0
2015-07-01 15:35:00,21.8,21.82,21.8,21.81,490160.0,21.8,21.82,21.8,21.81,490160.0
2015-07-01 15:40:00,21.81,21.81,21.79,21.81,183520.0,21.81,21.81,21.79,21.81,183520.0
2015-07-01 15:45:00,21.81,21.82,21.8,21.81,290880.0,21.81,21.82,21.8,21.81,290880.0
2015-07-01 15:50:00,21.81,21.84,21.81,21.83,458740.0,21.81,21.84,21.81,21.83,458740.0
2015-07-01 15:55:00,21.84,21.88,21.83,21.87,1600320.0,21.84,21.88,21.83,21.87,1600320.0
2015-07-02 09:30:00,21.85,21.89,21.85,21.89,1564240.0,21.85,21.89,21.85,21.89,1564240.0
2015-07-02 09:35:00,21.87,21.89,21.81,21.89,516900.0,21.87,21.89,21.81,21.89,516900.0
2015-07-02 09:40:00,21.87,21.89,21.84,21.84,460900.0,21.87,21.89,21.84,21.84,460900.0
2015-07-02 09:45:00,21.83,21.85,21.81,21.83,450080.0,21.83,21.85,21.81,21.83,450080.0
2015-07-02 09:50:00,21.82,21.85,21.79,21.83,392220.0,21.82,21.85,21.79,21.83,392220.0
2015-07-02 09:55:00,21.83,21.88,21.81,21.82,307280.0,21.83,21.88,21.81,21.82,307280.0
2015-07-02 10:00:00,21.81,21.84,21.8,21.83,270240.0,21.81,21.84,21.8,21.83,270240.0
2015-07-02 10:05:00,21.82,21.82,21.73,21.73,399600.0,21.82,21.82,21.73,21.73,399600.0
2015-07-02 10:10:00,21.75,21.79,21.73,21.78,381560.0,21.75,21.79,21.73,21.78,381560.0
2015-07-02 10:15:00,21.78,21.8,21.74,21.75,94560.0,21.78,21.8,21.74,21.75,94560.0
2015-07-02 10:20:00,21.74,21.78,21.74,21.76,188020.0,21.74,21.78,21.74,21.76,188020.0
2015-07-02 10:25:00,21.76,21.77,21.74,21.75,246080.0,21.76,21.77,21.74,21.75,246080.0
2015-07-02 10:30:00,21.75,21.76,21.73,21.74,88020.0,21.75,21.76,21.73,21.74,88020.0
2015-07-02 10:35:00,21.75,21.75,21.7,21.73,235700.0,21.75,21.75,21.7,21.73,235700.0
2015-07-02 10:40:00,21.73,21.74,21.7,21.72,216160.0,21.73,21.74,21.7,21.72,216160.0
2015-07-02 10:45:00,21.72,21.76,21.72,21.73,221760.0,21.72,21.76,21.72,21.73,221760.0
2015-07-02 10:50:00,21.73,21.75,21.71,21.74,126680.0,21.73,21.75,21.71,21.74,126680.0
2015-07-02 10:55:00,21.74,21.78,21.73,21.78,184640.0,21.74,21.78,21.73,21.78,184640.0
2015-07-02 11:00:00,21.77,21.78,21.74,21.75,195840.0,21.77,21.78,21.74,21.75,195840.0
2015-07-02 11:05:00,21.75,21.75,21.72,21.73,70600.0,21.75,21.75,21.72,21.73,70600.0
2015-07-02 11:10:00,21.72,21.72,21.7,21.71,153000.0,21.72,21.72,21.7,21.71,153000.0
2015-07-02 11:15:00,21.71,21.71,21.69,21.71,318880.0,21.71,21.71,21.69,21.71,318880.0
2015-07-02 11:20:00,21.71,21.72,21.7,21.7,73460.0,21.71,21.72,21.7,21.7,73460.0
2015-07-02 11:25:00,21.71,21.72,21.7,21.71,78300.0,21.71,21.72,21.7,21.71,78300.0
2015-07-02 11:30:00,21.72,21.72,21.7,21.71,89620.0,21.72,21.72,21.7,21.71,89620.0
2015-07-02 11:35:00,21.72,21.73,21.71,21.72,56000.0,21.72,21.73,21.71,21.72,56000.0
2015-07-02 11:40:00,21.71,21.72,21.71,21.72,95700.0,21.71,21.72,21.71,21.72,95700.0
2015-07-02 11:45:00,21.71,21.71,21.7,21.71,46500.0,21.71,21.71,21.7,21.71,46500.0
2015-07-02 11:50:00,21.71,21.71,21.7,21.71,55400.0,21.71,21.71,21.7,21.71,55400.0
2015-07-02 11:55:00,21.7,21.7,21.67,21.69,78460.0,21.7,21.7,21.67,21.69,78460.0
2015-07-02 12:00:00,21.69,21.7,21.68,21.68,50740.0,21.69,21.7,21.68,21.68,50740.0
2015-07-02 12:05:00,21.69,21.7,21.68,21.69,156320.0,21.69,21.7,21.68,21.69,156320.0
2015-07-02 12:10:00,21.69,21.7,21.68,21.7,223680.0,21.69,21.7,21.68,21.7,223680.0
2015-07-02 12:15:00,21.71,21.71,21.68,21.69,85960.0,21.71,21.71,21.68,21.69,85960.0
2015-07-02 12:20:00,21.69,21.7,21.69,21.69,204600.0,21.69,21.7,21.69,21.69,204600.0
2015-07-02 12:25:00,21.7,21.74,21.7,21.74,209980.0,21.7,21.74,21.7,21.74,209980.0
2015-07-02 12:30:00,21.74,21.76,21.73,21.75,521240.0,21.74,21.76,21.73,21.75,521240.0
2015-07-02 12:35:00,21.75,21.78,21.75,21.76,263340.0,21.75,21.78,21.75,21.76,263340.0
2015-07-02 12:40:00,21.77,21.77,21.74,21.76,131840.0,21.77,21.77,21.74,21.76,131840.0
2015-07-02 12:45:00,21.76,21.77,21.75,21.77,180420.0,21.76,21.77,21.75,21.77,180420.0
2015-07-02 12:50:00,21.77,21.77,21.75,21.77,296520.0,21.77,21.77,21.75,21.77,296520.0
2015-07-02 12:55:00,21.76,21.77,21.75,21.76,62480.0,21.76,21.77,21.75,21.76,62480.0
2015-07-02 13:00:00,21.75,21.76,21.74,21.75,99100.0,21.75,21.76,21.74,21.75,99100.0
2015-07-02 13:05:00,21.75,21.77,21.75,21.76,33300.0,21.75,21.77,21.75,21.76,33300.0
2015-07-02 13:10:00,21.76,21.76,21.74,21.74,210120.0,21.76,21.76,21.74,21.74,210120.0
2015-07-02 13:15:00,21.74,21.75,21.73,21.74,106900.0,21.74,21.75,21.73,21.74,106900.0
2015-07-02 13:20:00,21.74,21.75,21.74,21.75,36540.0,21.74,21.75,21.74,21.75,36540.0
2015-07-02 13:25:00,21.75,21.77,21.75,21.77,72500.0,21.75,21.77,21.75,21.77,72500.0
2015-07-02 13:30:00,21.77,21.78,21.76,21.76,219940.0,21.77,21.78,21.76,21.76,219940.0
2015-07-02 13:35:00,21.78,21.78,21.74,21.74,197960.0,21.78,21.78,21.74,21.74,197960.0
2015-07-02 13:40:00,21.74,21.76,21.74,21.76,249780.0,21.74,21.76,21.74,21.76,249780.0
2015-07-02 13:45:00,21.77,21.78,21.76,21.77,110000.0,21.77,21.78,21.76,21.77,110000.0
2015-07-02 13:50:00,21.77,21.79,21.76,21.79,311080.0,21.77,21.79,21.76,21.79,311080.0
2015-07-02 13:55:00,21.79,21.8,21.77,21.78,436320.0,21.79,21.8,21.77,21.78,436320.0
2015-07-02 14:00:00,21.79,21.79,21.78,21.79,115100.0,21.79,21.79,21.78,21.79,115100.0
2015-07-02 14:05:00,21.79,21.79,21.77,21.78,156980.0,21.79,21.79,21.77,21.78,156980.0
2015-07-02 14:10:00,21.78,21.78,21.77,21.77,184240.0,21.78,21.78,21.77,21.77,184240.0
2015-07-02 14:15:00,21.77,21.78,21.77,21.78,92480.0,21.77,21.78,21.77,21.78,92480.0
2015-07-02 14:20:00,21.78,21.79,21.77,21.77,248340.0,21.78,21.79,21.77,21.77,248340.0
2015-07-02 14:25:00,21.77,21.78,21.76,21.77,48540.0,21.77,21.78,21.76,21.77,48540.0
2015-07-02 14:30:00,21.77,21.78,21.77,21.77,85940.0,21.77,21.78,21.77,21.77,85940.0
2015-07-02 14:35:00,21.77,21.8,21.77,21.78,223320.0,21.77,21.8,21.77,21.78,223320.0
2015-07-02 14:40:00,21.78,21.79,21.76,21.77,269660.0,21.78,21.79,21.76,21.77,269660.0
2015-07-02 14:45:00,21.77,21.79,21.77,21.79,58120.0,21.77,21.79,21.77,21.79,58120.0
2015-07-02 14:50:00,21.79,21.8,21.77,21.78,114660.0,21.79,21.8,21.77,21.78,114660.0
2015-07-02 14:55:00,21.78,21.82,21.77,21.81,284660.0,21.78,21.82,21.77,21.81,284660.0
2015-07-02 15:00:00,21.81,21.82,21.8,21.81,113100.0,21.81,21.82,21.8,21.81,113100.0
2015-07-02 15:05:00,21.82,21.82,21.8,21.81,194540.0,21.82,21.82,21.8,21.81,194540.0
2015-07-02 15:10:00,21.81,21.83,21.81,21.82,121320.0,21.81,21.83,21.81,21.82,121320.0
2015-07-02 15:15:00,21.82,21.82,21.8,21.8,145700.0,21.82,21.82,21.8,21.8,145700.0
2015-07-02 15:20:00,21.8,21.87,21.8,21.87,295920.0,21.8,21.87,21.8,21.87,295920.0
2015-07-02 15:25:00,21.87,21.87,21.86,21.86,252460.0,21.87,21.87,21.86,21.86,252460.0
2015-07-02 15:30:00,21.85,21.86,21.83,21.86,189720.0,21.85,21.86,21.83,21.86,189720.0
2015-07-02 15:35:00,21.86,21.86,21.85,21.86,401920.0,21.86,21.86,21.85,21.86,401920.0
2015-07-02 15:40:00,21.86,21.87,21.86,21.87,301940.0,21.86,21.87,21.86,21.87,301940.0
2015-07-02 15:45:00,21.87,21.88,21.86,21.88,400340.0,21.87,21.88,21.86,21.88,400340.0
2015-07-02 15:50:00,21.88,21.9,21.88,21.88,637100.0,21.88,21.9,21.88,21.88,637100.0
2015-07-02 15:55:00,21.88,21.91,21.87,21.89,1989600.0,21.88,21.91,21.87,21.89,1989600.0
2015-07-06 09:30:00,21.76,21.85,21.75,21.79,1012080.0,21.76,21.85,21.75,21.79,1012080.0
2015-07-06 09:35:00,21.77,21.84,21.75,21.77,918020.0,21.77,21.84,21.75,21.77,918020.0
2015-07-06 09:40:00,21.78,21.83,21.76,21.83,488420.0,21.78,21.83,21.76,21.83,488420.0
2015-07-06 09:45:00,21.82,21.85,21.79,21.85,803660.0,21.82,21.85,21.79,21.85,803660.0
2015-07-06 09:50:00,21.85,21.92,21.84,21.88,758040.0,21.85,21.92,21.84,21.88,758040.0
2015-07-06 09:55:00,21.88,21.89,21.83,21.84,841440.0,21.88,21.89,21.83,21.84,841440.0
2015-07-06 10:00:00,21.84,21.86,21.8,21.83,430980.0,21.84,21.86,21.8,21.83,430980.0
2015-07-06 10:05:00,21.82,21.84,21.78,21.84,215420.0,21.82,21.84,21.78,21.84,215420.0
2015-07-06 10:10:00,21.84,21.89,21.83,21.87,455340.0,21.84,21.89,21.83,21.87,455340.0
2015-07-06 10:15:00,21.87,21.88,21.85,21.86,251720.0,21.87,21.88,21.85,21.86,251720.0
2015-07-06 10:20:00,21.85,21.87,21.84,21.87,208900.0,21.85,21.87,21.84,21.87,208900.0
2015-07-06 10:25:00,21.86,21.9,21.85,21.9,322180.0,21.86,21.9,21.85,21.9,322180.0
2015-07-06 10:30:00,21.89,21.95,21.87,21.91,698640.0,21.89,21.95,21.87,21.91,698640.0
2015-07-06 10:35:00,21.92,21.94,21.89,21.92,333160.0,21.92,21.94,21.89,21.92,333160.0
2015-07-06 10:40:00,21.92,21.95,21.91,21.95,543760.0,21.92,21.95,21.91,21.95,543760.0
2015-07-06 10:45:00,21.94,21.99,21.93,21.97,474740.0,21.94,21.99,21.93,21.97,474740.0
2015-07-06 10:50:00,21.96,21.98,21.95,21.95,263120.0,21.96,21.98,21.95,21.95,263120.0
2015-07-06 10:55:00,21.95,21.96,21.94,21.94,341640.0,21.95,21.96,21.94,21.94,341640.0
2015-07-06 11:00:00,21.94,21.96,21.93,21.94,167900.0,21.94,21.96,21.93,21.94,167900.0
2015-07-06 11:05:00,21.94,21.94,21.9,21.9,296340.0,21.94,21.94,21.9,21.9,296340.0
2015-07-06 11:10:00,21.9,21.91,21.85,21.88,594020.0,21.9,21.91,21.85,21.88,594020.0
2015-07-06 11:15:00,21.89,21.9,21.83,21.84,270800.0,21.89,21.9,21.83,21.84,270800.0
2015-07-06 11:20:00,21.85,21.88,21.85,21.88,238140.0,21.85,21.88,21.85,21.88,238140.0
2015-07-06 11:25:00,21.87,21.88,21.83,21.83,315600.0,21.87,21.88,21.83,21.83,315600.0
2015-07-06 11:30:00,21.84,21.84,21.81,21.83,315160.0,21.84,21.84,21.81,21.83,315160.0
2015-07-06 11:35:00,21.83,21.84,21.81,21.82,143480.0,21.83,21.84,21.81,21.82,143480.0
2015-07-06 11:40:00,21.82,21.83,21.79,21.79,513160.0,21.82,21.83,21.79,21.79,513160.0
2015-07-06 11:45:00,21.79,21.81,21.78,21.81,307020.0,21.79,21.81,21.78,21.81,307020.0
2015-07-06 11:50:00,21.8,21.81,21.77,21.77,265740.0,21.8,21.81,21.77,21.77,265740.0
2015-07-06 11:55:00,21.77,21.8,21.77,21.79,594220.0,21.77,21.8,21.77,21.79,594220.0
2015-07-06 12:00:00,21.79,21.8,21.77,21.78,309080.0,21.79,21.8,21.77,21.78,309080.0
2015-07-06 12:05:00,21.79,21.79,21.77,21.77,217800.0,21.79,21.79,21.77,21.77,217800.0
2015-07-06 12:10:00,21.77,21.78,21.77,21.78,186020.0,21.77,21.78,21.77,21.78,186020.0
2015-07-06 12:15:00,21.78,21.79,21.78,21.79,362940.0,21.78,21.79,21.78,21.79,362940.0
2015-07-06 12:20:00,21.8,21.8,21.79,21.79,294640.0,21.8,21.8,21.79,21.79,294640.0
2015-07-06 12:25:00,21.79,21.8,21.79,21.79,150840.0,21.79,21.8,21.79,21.79,150840.0
2015-07-06 12:30:00,21.79,21.79,21.77,21.78,228380.0,21.79,21.79,21.77,21.78,228380.0
2015-07-06 12:35:00,21.78,21.78,21.76,21.76,360940.0,21.78,21.78,21.76,21.76,360940.0
2015-07-06 12:40:00,21.76,21.77,21.75,21.77,191220.0,21.76,21.77,21.75,21.77,191220.0
2015-07-06 12:45:00,21.76,21.77,21.75,21.75,460920.0,21.76,21.77,21.75,21.75,460920.0
2015-07-06 12:50:00,21.75,21.77,21.73,21.77,455540.0,21.75,21.77,21.73,21.77,455540.0
2015-07-06 12:55:00,21.77,21.79,21.76,21.78,231140.0,21.77,21.79,21.76,21.78,231140.0
2015-07-06 13:00:00,21.78,21.78,21.76,21.77,222220.0,21.78,21.78,21.76,21.77,222220.0
2015-07-06 13:05:00,21.77,21.77,21.75,21.75,198720.0,21.77,21.77,21.75,21.75,198720.0
2015-07-06 13:10:00,21.75,21.76,21.74,21.74,326640.0,21.75,21.76,21.74,21.74,326640.0
2015-07-06 13:15:00,21.75,21.75,21.71,21.71,346480.0,21.75,21.75,21.71,21.71,346480.0
2015-07-06 13:20:00,21.71,21.72,21.71,21.72,112580.0,21.71,21.72,21.71,21.72,112580.0
2015-07-06 13:25:00,21.72,21.73,21.71,21.73,178800.0,21.72,21.73,21.71,21.73,178800.0
2015-07-06 13:30:00,21.73,21.73,21.71,21.71,192960.0,21.73,21.73,21.71,21.71,192960.0
2015-07-06 13:35:00,21.71,21.72,21.7,21.72,270140.0,21.71,21.72,21.7,21.72,270140.0
2015-07-06 13:40:00,21.71,21.72,21.68,21.7,337180.0,21.71,21.72,21.68,21.7,337180.0
2015-07-06 13:45:00,21.7,21.71,21.68,21.7,306960.0,21.7,21.71,21.68,21.7,306960.0
2015-07-06 13:50:00,21.7,21.74,21.7,21.72,199300.0,21.7,21.74,21.7,21.72,199300.0
2015-07-06 13:55:00,21.72,21.74,21.72,21.73,262400.0,21.72,21.74,21.72,21.73,262400.0
2015-07-06 14:00:00,21.73,21.74,21.69,21.72,371440.0,21.73,21.74,21.69,21.72,371440.0
2015-07-06 14:05:00,21.72,21.75,21.7,21.75,141000.0,21.72,21.75,21.7,21.75,141000.0
2015-07-06 14:10:00,21.74,21.76,21.73,21.75,275120.0,21.74,21.76,21.73,21.75,275120.0
2015-07-06 14:15:00,21.74,21.74,21.71,21.72,265620.0,21.74,21.74,21.71,21.72,265620.0
2015-07-06 14:20:00,21.72,21.74,21.71,21.71,147440.0,21.72,21.74,21.71,21.71,147440.0
2015-07-06 14:25:00,21.71,21.71,21.68,21.69,222300.0,21.71,21.71,21.68,21.69,222300.0
2015-07-06 14:30:00,21.69,21.7,21.68,21.69,279520.0,21.69,21.7,21.68,21.69,279520.0
2015-07-06 14:35:00,21.69,21.71,21.68,21.71,276540.0,21.69,21.71,21.68,21.71,276540.0
2015-07-06 14:40:00,21.71,21.72,21.7,21.7,95960.0,21.71,21.72,21.7,21.7,95960.0
2015-07-06 14:45:00,21.71,21.73,21.7,21.71,125260.0,21.71,21.73,21.7,21.71,125260.0
2015-07-06 14:50:00,21.7,21.72,21.7,21.7,212220.0,21.7,21.72,21.7,21.7,212220.0
2015-07-06 14:55:00,21.71,21.71,21.7,21.7,117660.0,21.71,21.71,21.7,21.7,117660.0
2015-07-06 15:00:00,21.69,21.72,21.68,21.69,276260.0,21.69,21.72,21.68,21.69,276260.0
2015-07-06 15:05:00,21.69,21.71,21.68,21.7,282280.0,21.69,21.71,21.68,21.7,282280.0
2015-07-06 15:10:00,21.7,21.73,21.7,21.73,350100.0,21.7,21.73,21.7,21.73,350100.0
2015-07-06 15:15:00,21.73,21.75,21.72,21.73,293400.0,21.73,21.75,21.72,21.73,293400.0
2015-07-06 15:20:00,21.73,21.75,21.72,21.73,284160.0,21.73,21.75,21.72,21.73,284160.0
2015-07-06 15:25:00,21.73,21.74,21.72,21.74,574080.0,21.73,21.74,21.72,21.74,574080.0
2015-07-06 15:30:00,21.74,21.78,21.73,21.77,374940.0,21.74,21.78,21.73,21.77,374940.0
2015-07-06 15:35:00,21.77,21.79,21.76,21.79,242960.0,21.77,21.79,21.76,21.79,242960.0
2015-07-06 15:40:00,21.78,21.78,21.75,21.75,401160.0,21.78,21.78,21.75,21.75,401160.0
2015-07-06 15:45:00,21.75,21.78,21.75,21.78,311880.0,21.75,21.78,21.75,21.78,311880.0
2015-07-06 15:50:00,21.77,21.81,21.77,21.79,520300.0,21.77,21.81,21.77,21.79,520300.0
2015-07-06 15:55:00,21.79,21.81,21.78,21.8,1194920.0,21.79,21.81,21.78,21.8,1194920.0
2015-07-07 09:30:00,21.78,21.87,21.73,21.73,903700.0,21.78,21.87,21.73,21.73,903700.0
2015-07-07 09:35:00,21.74,21.81,21.71,21.77,668780.0,21.74,21.81,21.71,21.77,668780.0
2015-07-07 09:40:00,21.76,21.77,21.71,21.72,492120.0,21.76,21.77,21.71,21.72,492120.0
2015-07-07 09:45:00,21.72,21.76,21.71,21.74,202620.0,21.72,21.76,21.71,21.74,202620.0
2015-07-07 09:50:00,21.74,21.75,21.71,21.74,228980.0,21.74,21.75,21.71,21.74,228980.0
2015-07-07 09:55:00,21.74,21.74,21.68,21.7,555000.0,21.74,21.74,21.68,21.7,555000.0
2015-07-07 10:00:00,21.7,21.72,21.65,21.68,613200.0,21.7,21.72,21.65,21.68,613200.0
2015-07-07 10:05:00,21.68,21.68,21.58,21.61,694340.0,21.68,21.68,21.58,21.61,694340.0
2015-07-07 10:10:00,21.6,21.67,21.6,21.6,610780.0,21.6,21.67,21.6,21.6,610780.0
2015-07-07 10:15:00,21.6,21.63,21.59,21.6,345840.0,21.6,21.63,21.59,21.6,345840.0
2015-07-07 10:20:00,21.61,21.63,21.58,21.61,371060.0,21.61,21.63,21.58,21.61,371060.0
2015-07-07 10:25:00,21.6,21.6,21.55,21.58,451320.0,21.6,21.6,21.55,21.58,451320.0
2015-07-07 10:30:00,21.58,21.58,21.46,21.46,1466520.0,21.58,21.58,21.46,21.46,1466520.0
2015-07-07 10:35:00,21.46,21.46,21.36,21.37,1622100.0,21.46,21.46,21.36,21.37,1622100.0
2015-07-07 10:40:00,21.38,21.4,21.28,21.34,1409860.0,21.38,21.4,21.28,21.34,1409860.0
2015-07-07 10:45:00,21.34,21.45,21.33,21.42,1048560.0,21.34,21.45,21.33,21.42,1048560.0
2015-07-07 10:50:00,21.42,21.46,21.39,21.43,1298240.0,21.42,21.46,21.39,21.43,1298240.0
2015-07-07 10:55:00,21.44,21.52,21.41,21.51,1260760.0,21.44,21.52,21.41,21.51,1260760.0
2015-07-07 11:00:00,21.51,21.51,21.43,21.44,389860.0,21.51,21.51,21.43,21.44,389860.0
2015-07-07 11:05:00,21.45,21.47,21.41,21.45,371760.0,21.45,21.47,21.41,21.45,371760.0
2015-07-07 11:10:00,21.46,21.49,21.45,21.46,255520.0,21.46,21.49,21.45,21.46,255520.0
2015-07-07 11:15:00,21.46,21.48,21.43,21.45,442700.0,21.46,21.48,21.43,21.45,442700.0
2015-07-07 11:20:00,21.44,21.46,21.39,21.42,705520.0,21.44,21.46,21.39,21.42,705520.0
2015-07-07 11:25:00,21.43,21.45,21.39,21.42,305940.0,21.43,21.45,21.39,21.42,305940.0
2015-07-07 11:30:00,21.43,21.43,21.38,21.4,378600.0,21.43,21.43,21.38,21.4,378600.0
2015-07-07 11:35:00,21.4,21.48,21.38,21.48,285700.0,21.4,21.48,21.38,21.48,285700.0
2015-07-07 11:40:00,21.47,21.5,21.44,21.48,344300.0,21.47,21.5,21.44,21.48,344300.0
2015-07-07 11:45:00,21.48,21.5,21.47,21.48,320640.0,21.48,21.5,21.47,21.48,320640.0
2015-07-07 11:50:00,21.48,21.5,21.47,21.49,254520.0,21.48,21.5,21.47,21.49,254520.0
2015-07-07 11:55:00,21.5,21.57,21.5,21.54,542720.0,21.5,21.57,21.5,21.54,542720.0
2015-07-07 12:00:00,21.55,21.55,21.51,21.55,794760.0,21.55,21.55,21.51,21.55,794760.0
2015-07-07 12:05:00,21.55,21.56,21.53,21.53,356840.0,21.55,21.56,21.53,21.53,356840.0
2015-07-07 12:10:00,21.52,21.54,21.5,21.5,410480.0,21.52,21.54,21.5,21.5,410480.0
2015-07-07 12:15:00,21.5,21.53,21.5,21.53,458560.0,21.5,21.53,21.5,21.53,458560.0
2015-07-07 12:20:00,21.52,21.59,21.52,21.56,313920.0,21.52,21.59,21.52,21.56,313920.0
2015-07-07 12:25:00,21.56,21.59,21.54,21.54,543080.0,21.56,21.59,21.54,21.54,543080.0
2015-07-07 12:30:00,21.55,21.57,21.54,21.56,190060.0,21.55,21.57,21.54,21.56,190060.0
2015-07-07 12:35:00,21.57,21.6,21.54,21.6,262620.0,21.57,21.6,21.54,21.6,262620.0
2015-07-07 12:40:00,21.59,21.6,21.56,21.58,484620.0,21.59,21.6,21.56,21.58,484620.0
2015-07-07 12:45:00,21.58,21.63,21.58,21.62,603780.0,21.58,21.63,21.58,21.62,603780.0
2015-07-07 12:50:00,21.62,21.64,21.6,21.64,344140.0,21.62,21.64,21.6,21.64,344140.0
2015-07-07 12:55:00,21.63,21.69,21.62,21.68,467960.0,21.63,21.69,21.62,21.68,467960.0
2015-07-07 13:00:00,21.69,21.69,21.63,21.63,648380.0,21.69,21.69,21.63,21.63,648380.0
2015-07-07 13:05:00,21.63,21.64,21.61,21.64,354440.0,21.63,21.64,21.61,21.64,354440.0
2015-07-07 13:10:00,21.65,21.72,21.63,21.72,796080.0,21.65,21.72,21.63,21.72,796080.0
2015-07-07 13:15:00,21.71,21.72,21.65,21.65,211440.0,21.71,21.72,21.65,21.65,211440.0
2015-07-07 13:20:00,21.66,21.67,21.64,21.66,174640.0,21.66,21.67,21.64,21.66,174640.0
2015-07-07 13:25:00,21.66,21.7,21.66,21.7,113040.0,21.66,21.7,21.66,21.7,113040.0
2015-07-07 13:30:00,21.7,21.7,21.65,21.66,175740.0,21.7,21.7,21.65,21.66,175740.0
2015-07-07 13:35:00,21.66,21.67,21.65,21.66,346540.0,21.66,21.67,21.65,21.66,346540.0
2015-07-07 13:40:00,21.66,21.7,21.63,21.69,353120.0,21.66,21.7,21.63,21.69,353120.0
2015-07-07 13:45:00,21.7,21.7,21.63,21.65,146380.0,21.7,21.7,21.63,21.65,146380.0
2015-07-07 13:50:00,21.65,21.65,21.63,21.64,78000.0,21.65,21.65,21.63,21.64,78000.0
2015-07-07 13:55:00,21.64,21.66,21.63,21.64,101100.0,21.64,21.66,21.63,21.64,101100.0
2015-07-07 14:00:00,21.64,21.68,21.64,21.67,449400.0,21.64,21.68,21.64,21.67,449400.0
2015-07-07 14:05:00,21.66,21.67,21.66,21.67,107240.0,21.66,21.67,21.66,21.67,107240.0
2015-07-07 14:10:00,21.67,21.7,21.66,21.68,212840.0,21.67,21.7,21.66,21.68,212840.0
2015-07-07 14:15:00,21.67,21.69,21.64,21.64,210420.0,21.67,21.69,21.64,21.64,210420.0
2015-07-07 14:20:00,21.65,21.66,21.62,21.66,175940.0,21.65,21.66,21.62,21.66,175940.0
2015-07-07 14:25:00,21.67,21.68,21.65,21.67,270200.0,21.67,21.68,21.65,21.67,270200.0
2015-07-07 14:30:00,21.67,21.68,21.64,21.66,495080.0,21.67,21.68,21.64,21.66,495080.0
2015-07-07 14:35:00,21.67,21.72,21.66,21.72,503880.0,21.67,21.72,21.66,21.72,503880.0
2015-07-07 14:40:00,21.71,21.82,21.71,21.81,833180.0,21.71,21.82,21.71,21.81,833180.0
2015-07-07 14:45:00,21.81,21.83,21.79,21.8,301140.0,21.81,21.83,21.79,21.8,301140.0
2015-07-07 14:50:00,21.8,21.83,21.79,21.8,192800.0,21.8,21.83,21.79,21.8,192800.0
2015-07-07 14:55:00,21.8,21.89,21.79,21.88,574260.0,21.8,21.89,21.79,21.88,574260.0
2015-07-07 15:00:00,21.88,21.88,21.81,21.87,686480.0,21.88,21.88,21.81,21.87,686480.0
2015-07-07 15:05:00,21.87,21.87,21.81,21.85,412400.0,21.87,21.87,21.81,21.85,412400.0
2015-07-07 15:10:00,21.84,21.85,21.81,21.83,277500.0,21.84,21.85,21.81,21.83,277500.0
2015-07-07 15:15:00,21.83,21.85,21.81,21.83,622140.0,21.83,21.85,21.81,21.83,622140.0
2015-07-07 15:20:00,21.83,21.86,21.81,21.86,461480.0,21.83,21.86,21.81,21.86,461480.0
2015-07-07 15:25:00,21.86,21.89,21.83,21.84,633240.0,21.86,21.89,21.83,21.84,633240.0
2015-07-07 15:30:00,21.83,21.86,21.83,21.84,547100.0,21.83,21.86,21.83,21.84,547100.0
2015-07-07 15:35:00,21.84,21.85,21.79,21.8,516700.0,21.84,21.85,21.79,21.8,516700.0
2015-07-07 15:40:00,21.79,21.8,21.76,21.77,468320.0,21.79,21.8,21.76,21.77,468320.0
2015-07-07 15:45:00,21.77,21.79,21.76,21.78,309620.0,21.77,21.79,21.76,21.78,309620.0
2015-07-07 15:50:00,21.78,21.84,21.78,21.82,464080.0,21.78,21.84,21.78,21.82,464080.0
2015-07-07 15:55:00,21.82,21.85,21.81,21.83,1662380.0,21.82,21.85,21.81,21.83,1662380.0
2015-07-08 09:30:00,21.72,21.79,21.66,21.72,2670540.0,21.72,21.79,21.66,21.72,2670540.0
2015-07-08 09:35:00,21.71,21.8,21.68,21.77,814680.0,21.71,21.8,21.68,21.77,814680.0
2015-07-08 09:40:00,21.75,21.77,21.68,21.76,1123820.0,21.75,21.77,21.68,21.76,1123820.0
2015-07-08 09:45:00,21.75,21.79,21.62,21.68,1452520.0,21.75,21.79,21.62,21.68,1452520.0
2015-07-08 09:50:00,21.67,21.69,21.62,21.65,1480700.0,21.67,21.69,21.62,21.65,1480700.0
2015-07-08 09:55:00,21.65,21.72,21.63,21.7,1080640.0,21.65,21.72,21.63,21.7,1080640.0
2015-07-08 10:00:00,21.71,21.71,21.63,21.64,743200.0,21.71,21.71,21.63,21.64,743200.0
2015-07-08 10:05:00,21.65,21.7,21.62,21.69,950880.0,21.65,21.7,21.62,21.69,950880.0
2015-07-08 10:10:00,21.68,21.7,21.64,21.65,527280.0,21.68,21.7,21.64,21.65,527280.0
2015-07-08 10:15:00,21.66,21.66,21.57,21.63,959100.0,21.66,21.66,21.57,21.63,959100.0
2015-07-08 10:20:00,21.61,21.65,21.59,21.64,653040.0,21.61,21.65,21.59,21.64,653040.0
2015-07-08 10:25:00,21.64,21.65,21.6,21.6,533520.0,21.64,21.65,21.6,21.6,533520.0
2015-07-08 10:30:00,21.59,21.59,21.54,21.55,337360.0,21.59,21.59,21.54,21.55,337360.0
2015-07-08 10:35:00,21.55,21.61,21.54,21.6,764500.0,21.55,21.61,21.54,21.6,764500.0
2015-07-08 10:40:00,21.61,21.61,21.56,21.59,536980.0,21.61,21.61,21.56,21.59,536980.0
2015-07-08 10:45:00,21.6,21.61,21.57,21.61,274480.0,21.6,21.61,21.57,21.61,274480.0
2015-07-08 10:50:00,21.6,21.63,21.59,21.59,421160.0,21.6,21.63,21.59,21.59,421160.0
2015-07-08 10:55:00,21.6,21.63,21.59,21.6,783360.0,21.6,21.63,21.59,21.6,783360.0
2015-07-08 11:00:00,21.61,21.62,21.57,21.59,271240.0,21.61,21.62,21.57,21.59,271240.0
2015-07-08 11:05:00,21.59,21.61,21.56,21.57,455740.0,21.59,21.61,21.56,21.57,455740.0
2015-07-08 11:10:00,21.56,21.59,21.54,21.56,561620.0,21.56,21.59,21.54,21.56,561620.0
2015-07-08 11:15:00,21.56,21.56,21.53,21.56,294560.0,21.56,21.56,21.53,21.56,294560.0
2015-07-08 11:20:00,21.56,21.56,21.51,21.51,392680.0,21.56,21.56,21.51,21.51,392680.0
2015-07-08 11:25:00,21.51,21.54,21.47,21.51,594360.0,21.51,21.54,21.47,21.51,594360.0
2015-07-08 11:30:00,21.51,21.56,21.51,21.54,232180.0,21.51,21.56,21.51,21.54,232180.0
2015-07-08 11:35:00,21.52,21.53,21.5,21.53,267000.0,21.52,21.53,21.5,21.53,267000.0
2015-07-08 11:40:00,21.52,21.52,21.48,21.52,466220.0,21.52,21.52,21.48,21.52,466220.0
2015-07-08 11:45:00,21.52,21.54,21.51,21.51,193360.0,21.52,21.54,21.51,21.51,193360.0
2015-07-08 11:50:00,21.51,21.51,21.48,21.5,307000.0,21.51,21.51,21.48,21.5,307000.0
2015-07-08 11:55:00,21.5,21.52,21.48,21.52,550620.0,21.5,21.52,21.48,21.52,550620.0
2015-07-08 12:00:00,21.51,21.55,21.51,21.54,312160.0,21.51,21.55,21.51,21.54,312160.0
2015-07-08 12:05:00,21.54,21.57,21.54,21.55,215680.0,21.54,21.57,21.54,21.55,215680.0
2015-07-08 12:10:00,21.55,21.57,21.54,21.56,178320.0,21.55,21.57,21.54,21.56,178320.0
2015-07-08 12:15:00,21.56,21.57,21.54,21.56,355680.0,21.56,21.57,21.54,21.56,355680.0
2015-07-08 12:20:00,21.57,21.58,21.55,21.56,158760.0,21.57,21.58,21.55,21.56,158760.0
2015-07-08 12:25:00,21.56,21.58,21.55,21.57,155460.0,21.56,21.58,21.55,21.57,155460.0
2015-07-08 12:30:00,21.57,21.58,21.53,21.53,260060.0,21.57,21.58,21.53,21.53,260060.0
2015-07-08 12:35:00,21.55,21.56,21.53,21.55,137320.0,21.55,21.56,21.53,21.55,137320.0
2015-07-08 12:40:00,21.53,21.55,21.53,21.54,86040.0,21.53,21.55,21.53,21.54,86040.0
2015-07-08 12:45:00,21.53,21.55,21.51,21.54,121020.0,21.53,21.55,21.51,21.54,121020.0
2015-07-08 12:50:00,21.54,21.55,21.52,21.55,193600.0,21.54,21.55,21.52,21.55,193600.0
2015-07-08 12:55:00,21.55,21.6,21.54,21.59,174240.0,21.55,21.6,21.54,21.59,174240.0
2015-07-08 13:00:00,21.59,21.59,21.53,21.53,311860.0,21.59,21.59,21.53,21.53,311860.0
2015-07-08 13:05:00,21.54,21.57,21.54,21.55,174000.0,21.54,21.57,21.54,21.55,174000.0
2015-07-08 13:10:00,21.55,21.61,21.55,21.59,255440.0,21.55,21.61,21.55,21.59,255440.0
2015-07-08 13:15:00,21.6,21.6,21.58,21.59,138000.0,21.6,21.6,21.58,21.59,138000.0
2015-07-08 13:20:00,21.57,21.59,21.56,21.58,347940.0,21.57,21.59,21.56,21.58,347940.0
2015-07-08 13:25:00,21.58,21.64,21.58,21.64,328320.0,21.58,21.64,21.58,21.64,328320.0
2015-07-08 13:30:00,21.65,21.66,21.58,21.59,331560.0,21.65,21.66,21.58,21.59,331560.0
2015-07-08 13:35:00,21.59,21.6,21.57,21.57,162440.0,21.59,21.6,21.57,21.57,162440.0
2015-07-08 13:40:00,21.57,21.6,21.57,21.6,94380.0,21.57,21.6,21.57,21.6,94380.0
2015-07-08 13:45:00,21.6,21.61,21.58,21.61,316180.0,21.6,21.61,21.58,21.61,316180.0
2015-07-08 13:50:00,21.61,21.61,21.59,21.61,44000.0,21.61,21.61,21.59,21.61,44000.0
2015-07-08 13:55:00,21.61,21.64,21.61,21.63,138760.0,21.61,21.64,21.61,21.63,138760.0
2015-07-08 14:00:00,21.63,21.64,21.58,21.6,292220.0,21.63,21.64,21.58,21.6,292220.0
2015-07-08 14:05:00,21.61,21.64,21.56,21.58,230200.0,21.61,21.64,21.56,21.58,230200.0
2015-07-08 14:10:00,21.6,21.6,21.57,21.59,121780.0,21.6,21.6,21.57,21.59,121780.0
2015-07-08 14:15:00,21.59,21.62,21.55,21.56,225660.0,21.59,21.62,21.55,21.56,225660.0
2015-07-08 14:20:00,21.56,21.58,21.55,21.56,396880.0,21.56,21.58,21.55,21.56,396880.0
2015-07-08 14:25:00,21.55,21.57,21.54,21.56,374260.0,21.55,21.57,21.54,21.56,374260.0
2015-07-08 14:30:00,21.57,21.58,21.54,21.55,395580.0,21.57,21.58,21.54,21.55,395580.0
2015-07-08 14:35:00,21.56,21.57,21.53,21.54,171840.0,21.56,21.57,21.53,21.54,171840.0
2015-07-08 14:40:00,21.54,21.55,21.51,21.52,332380.0,21.54,21.55,21.51,21.52,332380.0
2015-07-08 14:45:00,21.52,21.52,21.45,21.45,829140.0,21.52,21.52,21.45,21.45,829140.0
2015-07-08 14:50:00,21.45,21.49,21.45,21.49,225020.0,21.45,21.49,21.45,21.49,225020.0
2015-07-08 14:55:00,21.48,21.54,21.47,21.49,382160.0,21.48,21.54,21.47,21.49,382160.0
2015-07-08 15:00:00,21.47,21.53,21.47,21.48,210700.0,21.47,21.53,21.47,21.48,210700.0
2015-07-08 15:05:00,21.48,21.53,21.47,21.53,319860.0,21.48,21.53,21.47,21.53,319860.0
2015-07-08 15:10:00,21.53,21.56,21.53,21.56,408740.0,21.53,21.56,21.53,21.56,408740.0
2015-07-08 15:15:00,21.55,21.56,21.51,21.52,358440.0,21.55,21.56,21.51,21.52,358440.0
2015-07-08 15:20:00,21.53,21.53,21.48,21.49,349200.0,21.53,21.53,21.48,21.49,349200.0
2015-07-08 15:25:00,21.49,21.5,21.44,21.46,759320.0,21.49,21.5,21.44,21.46,759320.0
2015-07-08 15:30:00,21.46,21.52,21.46,21.51,558300.0,21.46,21.52,21.46,21.51,558300.0
2015-07-08 15:35:00,21.51,21.52,21.49,21.51,529300.0,21.51,21.52,21.49,21.51,529300.0
2015-07-08 15:40:00,21.5,21.55,21.5,21.52,197640.0,21.5,21.55,21.5,21.52,197640.0
2015-07-08 15:45:00,21.52,21.52,21.46,21.49,494080.0,21.52,21.52,21.46,21.49,494080.0
2015-07-08 15:50:00,21.49,21.49,21.46,21.48,653900.0,21.49,21.49,21.46,21.48,653900.0
2015-07-08 15:55:00,21.48,21.5,21.47,21.48,1417460.0,21.48,21.5,21.47,21.48,1417460.0
2015-07-09 09:30:00,21.75,21.84,21.73,21.82,2019980.0,21.75,21.84,21.73,21.82,2019980.0
2015-07-09 09:35:00,21.82,21.85,21.77,21.82,1170880.0,21.82,21.85,21.77,21.82,1170880.0
2015-07-09 09:40:00,21.78,21.83,21.77,21.82,496380.0,21.78,21.83,21.77,21.82,496380.0
2015-07-09 09:45:00,21.82,21.84,21.77,21.83,740660.0,21.82,21.84,21.77,21.83,740660.0
2015-07-09 09:50:00,21.83,21.85,21.81,21.83,599940.0,21.83,21.85,21.81,21.83,599940.0
2015-07-09 09:55:00,21.82,21.85,21.81,21.83,757640.0,21.82,21.85,21.81,21.83,757640.0
2015-07-09 10:00:00,21.83,21.85,21.82,21.82,327220.0,21.83,21.85,21.82,21.82,327220.0
2015-07-09 10:05:00,21.82,21.85,21.8,21.81,711260.0,21.82,21.85,21.8,21.81,711260.0
2015-07-09 10:10:00,21.82,21.89,21.8,21.89,1140340.0,21.82,21.89,21.8,21.89,1140340.0
2015-07-09 10:15:00,21.89,21.94,21.83,21.85,1479620.0,21.89,21.94,21.83,21.85,1479620.0
2015-07-09 10:20:00,21.85,21.86,21.77,21.79,1203100.0,21.85,21.86,21.77,21.79,1203100.0
2015-07-09 10:25:00,21.8,21.8,21.73,21.73,743980.0,21.8,21.8,21.73,21.73,743980.0
2015-07-09 10:30:00,21.73,21.79,21.73,21.77,515900.0,21.73,21.79,21.73,21.77,515900.0
2015-07-09 10:35:00,21.76,21.78,21.74,21.76,576960.0,21.76,21.78,21.74,21.76,576960.0
2015-07-09 10:40:00,21.76,21.79,21.73,21.75,232640.0,21.76,21.79,21.73,21.75,232640.0
2015-07-09 10:45:00,21.77,21.79,21.75,21.79,237760.0,21.77,21.79,21.75,21.79,237760.0
2015-07-09 10:50:00,21.79,21.79,21.75,21.78,202400.0,21.79,21.79,21.75,21.78,202400.0
2015-07-09 10:55:00,21.78,21.83,21.78,21.82,418720.0,21.78,21.83,21.78,21.82,418720.0
2015-07-09 11:00:00,21.83,21.86,21.83,21.85,413400.0,21.83,21.86,21.83,21.85,413400.0
2015-07-09 11:05:00,21.85,21.86,21.82,21.86,947840.0,21.85,21.86,21.82,21.86,947840.0
2015-07-09 11:10:00,21.86,21.87,21.83,21.83,305300.0,21.86,21.87,21.83,21.83,305300.0
2015-07-09 11:15:00,21.84,21.87,21.83,21.87,181120.0,21.84,21.87,21.83,21.87,181120.0
2015-07-09 11:20:00,21.87,21.87,21.83,21.86,121780.0,21.87,21.87,21.83,21.86,121780.0
2015-07-09 11:25:00,21.85,21.86,21.8,21.8,265080.0,21.85,21.86,21.8,21.8,265080.0
2015-07-09 11:30:00,21.81,21.86,21.81,21.84,474360.0,21.81,21.86,21.81,21.84,474360.0
2015-07-09 11:35:00,21.84,21.86,21.83,21.86,198700.0,21.84,21.86,21.83,21.86,198700.0
2015-07-09 11:40:00,21.86,21.88,21.84,21.87,259280.0,21.86,21.88,21.84,21.87,259280.0
2015-07-09 11:45:00,21.87,21.87,21.84,21.86,361040.0,21.87,21.87,21.84,21.86,361040.0
2015-07-09 11:50:00,21.86,21.89,21.85,21.89,582740.0,21.86,21.89,21.85,21.89,582740.0
2015-07-09 11:55:00,21.89,21.9,21.84,21.84,327000.0,21.89,21.9,21.84,21.84,327000.0
2015-07-09 12:00:00,21.85,21.87,21.84,21.87,322940.0,21.85,21.87,21.84,21.87,322940.0
2015-07-09 12:05:00,21.86,21.86,21.82,21.84,336040.0,21.86,21.86,21.82,21.84,336040.0
2015-07-09 12:10:00,21.84,21.85,21.82,21.83,125660.0,21.84,21.85,21.82,21.83,125660.0
2015-07-09 12:15:00,21.83,21.85,21.81,21.84,181200.0,21.83,21.85,21.81,21.84,181200.0
2015-07-09 12:20:00,21.84,21.86,21.83,21.85,391380.0,21.84,21.86,21.83,21.85,391380.0
2015-07-09 12:25:00,21.85,21.86,21.82,21.84,520360.0,21.85,21.86,21.82,21.84,520360.0
2015-07-09 12:30:00,21.83,21.86,21.83,21.86,143800.0,21.83,21.86,21.83,21.86,143800.0
2015-07-09 12:35:00,21.86,21.86,21.83,21.84,231580.0,21.86,21.86,21.83,21.84,231580.0
2015-07-09 12:40:00,21.83,21.87,21.83,21.86,385060.0,21.83,21.87,21.83,21.86,385060.0
2015-07-09 12:45:00,21.86,21.87,21.83,21.83,579040.0,21.86,21.87,21.83,21.83,579040.0
2015-07-09 12:50:00,21.82,21.84,21.82,21.84,377980.0,21.82,21.84,21.82,21.84,377980.0
2015-07-09 12:55:00,21.84,21.86,21.83,21.85,335420.0,21.84,21.86,21.83,21.85,335420.0
2015-07-09 13:00:00,21.85,21.86,21.82,21.83,244660.0,21.85,21.86,21.82,21.83,244660.0
2015-07-09 13:05:00,21.84,21.84,21.81,21.82,204160.0,21.84,21.84,21.81,21.82,204160.0
2015-07-09 13:10:00,21.82,21.84,21.81,21.83,175100.0,21.82,21.84,21.81,21.83,175100.0
2015-07-09 13:15:00,21.83,21.84,21.81,21.83,187700.0,21.83,21.84,21.81,21.83,187700.0
2015-07-09 13:20:00,21.82,21.84,21.79,21.84,570240.0,21.82,21.84,21.79,21.84,570240.0
2015-07-09 13:25:00,21.83,21.85,21.79,21.82,199160.0,21.83,21.85,21.79,21.82,199160.0
2015-07-09 13:30:00,21.81,21.82,21.79,21.82,127500.0,21.81,21.82,21.79,21.82,127500.0
2015-07-09 13:35:00,21.82,21.84,21.8,21.83,186440.0,21.82,21.84,21.8,21.83,186440.0
2015-07-09 13:40:00,21.83,21.83,21.8,21.81,81560.0,21.83,21.83,21.8,21.81,81560.0
2015-07-09 13:45:00,21.81,21.83,21.8,21.83,104020.0,21.81,21.83,21.8,21.83,104020.0
2015-07-09 13:50:00,21.83,21.83,21.8,21.8,136320.0,21.83,21.83,21.8,21.8,136320.0
2015-07-09 13:55:00,21.8,21.83,21.79,21.82,242880.0,21.8,21.83,21.79,21.82,242880.0
2015-07-09 14:00:00,21.82,21.82,21.79,21.82,113260.0,21.82,21.82,21.79,21.82,113260.0
2015-07-09 14:05:00,21.82,21.83,21.79,21.79,250000.0,21.82,21.83,21.79,21.79,250000.0
2015-07-09 14:10:00,21.79,21.81,21.78,21.78,201940.0,21.79,21.81,21.78,21.78,201940.0
2015-07-09 14:15:00,21.78,21.79,21.77,21.77,157700.0,21.78,21.79,21.77,21.77,157700.0
2015-07-09 14:20:00,21.77,21.79,21.76,21.77,295200.0,21.77,21.79,21.76,21.77,295200.0
2015-07-09 14:25:00,21.77,21.79,21.76,21.78,653340.0,21.77,21.79,21.76,21.78,653340.0
2015-07-09 14:30:00,21.78,21.8,21.74,21.77,598960.0,21.78,21.8,21.74,21.77,598960.0
2015-07-09 14:35:00,21.75,21.79,21.72,21.77,455000.0,21.75,21.79,21.72,21.77,455000.0
2015-07-09 14:40:00,21.77,21.79,21.77,21.77,321400.0,21.77,21.79,21.77,21.77,321400.0
2015-07-09 14:45:00,21.77,21.79,21.76,21.77,340920.0,21.77,21.79,21.76,21.77,340920.0
2015-07-09 14:50:00,21.77,21.86,21.77,21.86,524220.0,21.77,21.86,21.77,21.86,524220.0
2015-07-09 14:55:00,21.85,21.87,21.84,21.84,251560.0,21.85,21.87,21.84,21.84,251560.0
2015-07-09 15:00:00,21.84,21.84,21.82,21.84,221720.0,21.84,21.84,21.82,21.84,221720.0
2015-07-09 15:05:00,21.83,21.83,21.8,21.83,185140.0,21.83,21.83,21.8,21.83,185140.0
2015-07-09 15:10:00,21.83,21.84,21.81,21.83,571760.0,21.83,21.84,21.81,21.83,571760.0
2015-07-09 15:15:00,21.83,21.83,21.79,21.82,338560.0,21.83,21.83,21.79,21.82,338560.0
2015-07-09 15:20:00,21.82,21.82,21.78,21.8,569380.0,21.82,21.82,21.78,21.8,569380.0
2015-07-09 15:25:00,21.79,21.79,21.75,21.76,502700.0,21.79,21.79,21.75,21.76,502700.0
2015-07-09 15:30:00,21.75,21.79,21.74,21.74,520100.0,21.75,21.79,21.74,21.74,520100.0
2015-07-09 15:35:00,21.75,21.77,21.74,21.77,341180.0,21.75,21.77,21.74,21.77,341180.0
2015-07-09 15:40:00,21.77,21.8,21.76,21.78,555240.0,21.77,21.8,21.76,21.78,555240.0
2015-07-09 15:45:00,21.78,21.79,21.76,21.77,526360.0,21.78,21.79,21.76,21.77,526360.0
2015-07-09 15:50:00,21.77,21.77,21.74,21.75,752600.0,21.77,21.77,21.74,21.75,752600.0
2015-07-09 15:55:00,21.75,21.78,21.71,21.72,1511920.0,21.75,21.78,21.71,21.72,1511920.0
2015-07-10 09:30:00,22.02,22.05,21.97,22.04,2061540.0,22.02,22.05,21.97,22.04,2061540.0
2015-07-10 09:35:00,22.04,22.05,21.99,22.0,989760.0,22.04,22.05,21.99,22.0,989760.0
2015-07-10 09:40:00,22.0,22.02,21.96,21.98,1224720.0,22.0,22.02,21.96,21.98,1224720.0
2015-07-10 09:45:00,21.98,21.99,21.96,21.96,601740.0,21.98,21.99,21.96,21.96,601740.0
2015-07-10 09:50:00,21.97,22.01,21.96,21.98,486240.0,21.97,22.01,21.96,21.98,486240.0
2015-07-10 09:55:00,21.98,21.99,21.96,21.96,403380.0,21.98,21.99,21.96,21.96,403380.0
2015-07-10 10:00:00,21.97,22.0,21.96,22.0,625960.0,21.97,22.0,21.96,22.0,625960.0
2015-07-10 10:05:00,22.0,22.01,21.98,21.99,569900.0,22.0,22.01,21.98,21.99,569900.0
2015-07-10 10:10:00,21.99,21.99,21.95,21.97,501880.0,21.99,21.99,21.95,21.97,501880.0
2015-07-10 10:15:00,21.97,21.98,21.96,21.98,402960.0,21.97,21.98,21.96,21.98,402960.0
2015-07-10 10:20:00,21.98,21.99,21.96,21.98,289140.0,21.98,21.99,21.96,21.98,289140.0
2015-07-10 10:25:00,21.98,22.01,21.97,22.01,475160.0,21.98,22.01,21.97,22.01,475160.0
2015-07-10 10:30:00,22.01,22.04,21.99,22.03,560300.0,22.01,22.04,21.99,22.03,560300.0
2015-07-10 10:35:00,22.03,22.03,22.01,22.02,447340.0,22.03,22.03,22.01,22.02,447340.0
2015-07-10 10:40:00,22.01,22.02,21.98,21.99,496320.0,22.01,22.02,21.98,21.99,496320.0
2015-07-10 10:45:00,21.99,22.01,21.98,22.01,648720.0,21.99,22.01,21.98,22.01,648720.0
2015-07-10 10:50:00,22.02,22.03,22.01,22.02,560740.0,22.02,22.03,22.01,22.02,560740.0
2015-07-10 10:55:00,22.01,22.06,22.01,22.06,694240.0,22.01,22.06,22.01,22.06,694240.0
2015-07-10 11:00:00,22.06,22.09,22.06,22.09,847780.0,22.06,22.09,22.06,22.09,847780.0
2015-07-10 11:05:00,22.09,22.15,22.09,22.14,857960.0,22.09,22.15,22.09,22.14,857960.0
2015-07-10 11:10:00,22.14,22.16,22.12,22.14,718300.0,22.14,22.16,22.12,22.14,718300.0
2015-07-10 11:15:00,22.15,22.18,22.14,22.17,796560.0,22.15,22.18,22.14,22.17,796560.0
2015-07-10 11:20:00,22.17,22.18,22.16,22.17,501160.0,22.17,22.18,22.16,22.17,501160.0
2015-07-10 11:25:00,22.17,22.17,22.15,22.15,512100.0,22.17,22.17,22.15,22.15,512100.0
2015-07-10 11:30:00,22.16,22.17,22.15,22.16,262860.0,22.16,22.17,22.15,22.16,262860.0
2015-07-10 11:35:00,22.17,22.18,22.15,22.17,340500.0,22.17,22.18,22.15,22.17,340500.0
2015-07-10 11:40:00,22.18,22.2,22.17,22.2,470780.0,22.18,22.2,22.17,22.2,470780.0
2015-07-10 11:45:00,22.2,22.21,22.19,22.19,527440.0,22.2,22.21,22.19,22.19,527440.0
2015-07-10 11:50:00,22.19,22.23,22.19,22.22,588060.0,22.19,22.23,22.19,22.22,588060.0
2015-07-10 11:55:00,22.22,22.24,22.17,22.18,550740.0,22.22,22.24,22.17,22.18,550740.0
2015-07-10 12:00:00,22.19,22.2,22.18,22.2,349900.0,22.19,22.2,22.18,22.2,349900.0
2015-07-10 12:05:00,22.2,22.21,22.2,22.21,300280.0,22.2,22.21,22.2,22.21,300280.0
2015-07-10 12:10:00,22.21,22.21,22.19,22.21,237720.0,22.21,22.21,22.19,22.21,237720.0
2015-07-10 12:15:00,22.21,22.21,22.19,22.21,478620.0,22.21,22.21,22.19,22.21,478620.0
2015-07-10 12:20:00,22.2,22.21,22.19,22.2,209040.0,22.2,22.21,22.19,22.2,209040.0
2015-07-10 12:25:00,22.19,22.21,22.19,22.21,168420.0,22.19,22.21,22.19,22.21,168420.0
2015-07-10 12:30:00,22.21,22.21,22.18,22.2,267600.0,22.21,22.21,22.18,22.2,267600.0
2015-07-10 12:35:00,22.19,22.2,22.18,22.19,303600.0,22.19,22.2,22.18,22.19,303600.0
2015-07-10 12:40:00,22.19,22.2,22.18,22.18,195480.0,22.19,22.2,22.18,22.18,195480.0
2015-07-10 12:45:00,22.19,22.2,22.18,22.19,184020.0,22.19,22.2,22.18,22.19,184020.0
2015-07-10 12:50:00,22.19,22.19,22.17,22.18,267620.0,22.19,22.19,22.17,22.18,267620.0
2015-07-10 12:55:00,22.18,22.19,22.18,22.18,277340.0,22.18,22.19,22.18,22.18,277340.0
2015-07-10 13:00:00,22.18,22.19,22.16,22.17,218840.0,22.18,22.19,22.16,22.17,218840.0
2015-07-10 13:05:00,22.17,22.18,22.16,22.16,223420.0,22.17,22.18,22.16,22.16,223420.0
2015-07-10 13:10:00,22.16,22.16,22.14,22.15,293940.0,22.16,22.16,22.14,22.15,293940.0
2015-07-10 13:15:00,22.15,22.15,22.14,22.15,185320.0,22.15,22.15,22.14,22.15,185320.0
2015-07-10 13:20:00,22.15,22.17,22.13,22.16,162740.0,22.15,22.17,22.13,22.16,162740.0
2015-07-10 13:25:00,22.17,22.19,22.15,22.18,228020.0,22.17,22.19,22.15,22.18,228020.0
2015-07-10 13:30:00,22.18,22.19,22.16,22.17,76100.0,22.18,22.19,22.16,22.17,76100.0
2015-07-10 13:35:00,22.17,22.17,22.13,22.13,170580.0,22.17,22.17,22.13,22.13,170580.0
2015-07-10 13:40:00,22.13,22.14,22.11,22.11,217420.0,22.13,22.14,22.11,22.11,217420.0
2015-07-10 13:45:00,22.11,22.12,22.11,22.11,191520.0,22.11,22.12,22.11,22.11,191520.0
2015-07-10 13:50:00,22.11,22.12,22.1,22.1,404660.0,22.11,22.12,22.1,22.1,404660.0
2015-07-10 13:55:00,22.11,22.13,22.1,22.13,128860.0,22.11,22.13,22.1,22.13,128860.0
2015-07-10 14:00:00,22.13,22.16,22.12,22.16,130220.0,22.13,22.16,22.12,22.16,130220.0
2015-07-10 14:05:00,22.16,22.16,22.14,22.15,166640.0,22.16,22.16,22.14,22.15,166640.0
2015-07-10 14:10:00,22.15,22.19,22.15,22.18,239820.0,22.15,22.19,22.15,22.18,239820.0
2015-07-10 14:15:00,22.19,22.19,22.16,22.17,214000.0,22.19,22.19,22.16,22.17,214000.0
2015-07-10 14:20:00,22.17,22.18,22.16,22.17,151420.0,22.17,22.18,22.16,22.17,151420.0
2015-07-10 14:25:00,22.17,22.19,22.16,22.17,351540.0,22.17,22.19,22.16,22.17,351540.0
2015-07-10 14:30:00,22.17,22.19,22.16,22.19,216800.0,22.17,22.19,22.16,22.19,216800.0
2015-07-10 14:35:00,22.19,22.2,22.18,22.19,487600.0,22.19,22.2,22.18,22.19,487600.0
2015-07-10 14:40:00,22.19,22.22,22.19,22.21,553680.0,22.19,22.22,22.19,22.21,553680.0
2015-07-10 14:45:00,22.21,22.22,22.2,22.2,239040.0,22.21,22.22,22.2,22.2,239040.0
2015-07-10 14:50:00,22.2,22.22,22.18,22.21,312720.0,22.2,22.22,22.18,22.21,312720.0
2015-07-10 14:55:00,22.21,22.22,22.18,22.2,290020.0,22.21,22.22,22.18,22.2,290020.0
2015-07-10 15:00:00,22.2,22.2,22.19,22.19,211400.0,22.2,22.2,22.19,22.19,211400.0
2015-07-10 15:05:00,22.19,22.21,22.19,22.19,341020.0,22.19,22.21,22.19,22.19,341020.0
2015-07-10 15:10:00,22.2,22.2,22.18,22.19,426860.0,22.2,22.2,22.18,22.19,426860.0
2015-07-10 15:15:00,22.19,22.21,22.19,22.2,476060.0,22.19,22.21,22.19,22.2,476060.0
2015-07-10 15:20:00,22.2,22.21,22.17,22.17,549280.0,22.2,22.21,22.17,22.17,549280.0
2015-07-10 15:25:00,22.18,22.18,22.15,22.16,346500.0,22.18,22.18,22.15,22.16,346500.0
2015-07-10 15:30:00,22.16,22.17,22.15,22.16,326780.0,22.16,22.17,22.15,22.16,326780.0
2015-07-10 15:35:00,22.16,22.19,22.16,22.19,378060.0,22.16,22.19,22.16,22.19,378060.0
2015-07-10 15:40:00,22.19,22.2,22.17,22.19,541340.0,22.19,22.2,22.17,22.19,541340.0
2015-07-10 15:45:00,22.19,22.2,22.18,22.19,845180.0,22.19,22.2,22.18,22.19,845180.0
2015-07-10 15:50:00,22.19,22.19,22.18,22.18,1011240.0,22.19,22.19,22.18,22.18,1011240.0
2015-07-10 15:55:00,22.18,22.21,22.18,22.18,2323800.0,22.18,22.21,22.18,22.18,2323800.0
2015-07-13 09:30:00,22.41,22.54,22.38,22.53,3575560.0,22.41,22.54,22.38,22.53,3575560.0
2015-07-13 09:35:00,22.5,22.65,22.5,22.61,2732640.0,22.5,22.65,22.5,22.61,2732640.0
2015-07-13 09:40:00,22.6,22.67,22.59,22.67,1955240.0,22.6,22.67,22.59,22.67,1955240.0
2015-07-13 09:45:00,22.67,22.79,22.67,22.77,3755360.0,22.67,22.79,22.67,22.77,3755360.0
2015-07-13 09:50:00,22.77,22.85,22.77,22.81,3160220.0,22.77,22.85,22.77,22.81,3160220.0
2015-07-13 09:55:00,22.8,22.89,22.78,22.87,2027320.0,22.8,22.89,22.78,22.87,2027320.0
2015-07-13 10:00:00,22.86,22.88,22.81,22.84,1307580.0,22.86,22.88,22.81,22.84,1307580.0
2015-07-13 10:05:00,22.84,22.85,22.75,22.77,1460960.0,22.84,22.85,22.75,22.77,1460960.0
2015-07-13 10:10:00,22.77,22.79,22.73,22.79,1451180.0,22.77,22.79,22.73,22.79,1451180.0
2015-07-13 10:15:00,22.79,22.79,22.73,22.74,1393580.0,22.79,22.79,22.73,22.74,1393580.0
2015-07-13 10:20:00,22.74,22.75,22.68,22.72,993960.0,22.74,22.75,22.68,22.72,993960.0
2015-07-13 10:25:00,22.72,22.73,22.68,22.71,1141200.0,22.72,22.73,22.68,22.71,1141200.0
2015-07-13 10:30:00,22.71,22.77,22.71,22.76,772300.0,22.71,22.77,22.71,22.76,772300.0
2015-07-13 10:35:00,22.76,22.76,22.68,22.69,1147960.0,22.76,22.76,22.68,22.69,1147960.0
2015-07-13 10:40:00,22.7,22.72,22.68,22.69,941320.0,22.7,22.72,22.68,22.69,941320.0
2015-07-13 10:45:00,22.69,22.69,22.66,22.67,1727960.0,22.69,22.69,22.66,22.67,1727960.0
2015-07-13 10:50:00,22.67,22.7,22.65,22.68,1732240.0,22.67,22.7,22.65,22.68,1732240.0
2015-07-13 10:55:00,22.67,22.74,22.67,22.73,778720.0,22.67,22.74,22.67,22.73,778720.0
2015-07-13 11:00:00,22.71,22.73,22.66,22.67,583680.0,22.71,22.73,22.66,22.67,583680.0
2015-07-13 11:05:00,22.67,22.68,22.64,22.64,1384160.0,22.67,22.68,22.64,22.64,1384160.0
2015-07-13 11:10:00,22.65,22.67,22.64,22.65,443200.0,22.65,22.67,22.64,22.65,443200.0
2015-07-13 11:15:00,22.65,22.67,22.64,22.65,491420.0,22.65,22.67,22.64,22.65,491420.0
2015-07-13 11:20:00,22.65,22.67,22.62,22.65,750100.0,22.65,22.67,22.62,22.65,750100.0
2015-07-13 11:25:00,22.65,22.7,22.64,22.69,477960.0,22.65,22.7,22.64,22.69,477960.0
2015-07-13 11:30:00,22.68,22.73,22.68,22.72,440460.0,22.68,22.73,22.68,22.72,440460.0
2015-07-13 11:35:00,22.72,22.73,22.68,22.68,354660.0,22.72,22.73,22.68,22.68,354660.0
2015-07-13 11:40:00,22.69,22.69,22.67,22.68,550100.0,22.69,22.69,22.67,22.68,550100.0
2015-07-13 11:45:00,22.68,22.72,22.67,22.68,533360.0,22.68,22.72,22.67,22.68,533360.0
2015-07-13 11:50:00,22.68,22.7,22.67,22.69,254560.0,22.68,22.7,22.67,22.69,254560.0
2015-07-13 11:55:00,22.69,22.71,22.68,22.71,222640.0,22.69,22.71,22.68,22.71,222640.0
2015-07-13 12:00:00,22.7,22.71,22.66,22.68,364200.0,22.7,22.71,22.66,22.68,364200.0
2015-07-13 12:05:00,22.69,22.71,22.69,22.71,197380.0,22.69,22.71,22.69,22.71,197380.0
2015-07-13 12:10:00,22.71,22.72,22.69,22.71,161440.0,22.71,22.72,22.69,22.71,161440.0
2015-07-13 12:15:00,22.7,22.71,22.69,22.7,224840.0,22.7,22.71,22.69,22.7,224840.0
2015-07-13 12:20:00,22.71,22.73,22.69,22.7,381200.0,22.71,22.73,22.69,22.7,381200.0
2015-07-13 12:25:00,22.7,22.75,22.7,22.75,434720.0,22.7,22.75,22.7,22.75,434720.0
2015-07-13 12:30:00,22.75,22.77,22.71,22.71,401560.0,22.75,22.77,22.71,22.71,401560.0
2015-07-13 12:35:00,22.71,22.73,22.71,22.71,252500.0,22.71,22.73,22.71,22.71,252500.0
2015-07-13 12:40:00,22.71,22.73,22.7,22.71,114120.0,22.71,22.73,22.7,22.71,114120.0
2015-07-13 12:45:00,22.7,22.72,22.68,22.71,493220.0,22.7,22.72,22.68,22.71,493220.0
2015-07-13 12:50:00,22.72,22.74,22.7,22.73,387980.0,22.72,22.74,22.7,22.73,387980.0
2015-07-13 12:55:00,22.72,22.74,22.72,22.73,153640.0,22.72,22.74,22.72,22.73,153640.0
2015-07-13 13:00:00,22.72,22.74,22.72,22.73,251600.0,22.72,22.74,22.72,22.73,251600.0
2015-07-13 13:05:00,22.73,22.77,22.73,22.76,534700.0,22.73,22.77,22.73,22.76,534700.0
2015-07-13 13:10:00,22.76,22.76,22.74,22.76,159400.0,22.76,22.76,22.74,22.76,159400.0
2015-07-13 13:15:00,22.76,22.79,22.75,22.77,354960.0,22.76,22.79,22.75,22.77,354960.0
2015-07-13 13:20:00,22.78,22.8,22.78,22.79,310420.0,22.78,22.8,22.78,22.79,310420.0
2015-07-13 13:25:00,22.79,22.82,22.78,22.81,516920.0,22.79,22.82,22.78,22.81,516920.0
2015-07-13 13:30:00,22.8,22.83,22.8,22.82,761740.0,22.8,22.83,22.8,22.82,761740.0
2015-07-13 13:35:00,22.82,22.83,22.78,22.79,285560.0,22.82,22.83,22.78,22.79,285560.0
2015-07-13 13:40:00,22.8,22.81,22.78,22.81,127920.0,22.8,22.81,22.78,22.81,127920.0
2015-07-13 13:45:00,22.81,22.82,22.78,22.79,290220.0,22.81,22.82,22.78,22.79,290220.0
2015-07-13 13:50:00,22.79,22.8,22.78,22.78,124220.0,22.79,22.8,22.78,22.78,124220.0
2015-07-13 13:55:00,22.78,22.79,22.76,22.78,334500.0,22.78,22.79,22.76,22.78,334500.0
2015-07-13 14:00:00,22.78,22.8,22.77,22.79,209460.0,22.78,22.8,22.77,22.79,209460.0
2015-07-13 14:05:00,22.79,22.8,22.78,22.78,537100.0,22.79,22.8,22.78,22.78,537100.0
2015-07-13 14:10:00,22.78,22.79,22.76,22.76,374000.0,22.78,22.79,22.76,22.76,374000.0
2015-07-13 14:15:00,22.77,22.78,22.73,22.77,286100.0,22.77,22.78,22.73,22.77,286100.0
2015-07-13 14:20:00,22.78,22.82,22.78,22.79,304660.0,22.78,22.82,22.78,22.79,304660.0
2015-07-13 14:25:00,22.8,22.8,22.76,22.77,215600.0,22.8,22.8,22.76,22.77,215600.0
2015-07-13 14:30:00,22.77,22.79,22.77,22.79,87100.0,22.77,22.79,22.77,22.79,87100.0
2015-07-13 14:35:00,22.79,22.81,22.78,22.81,340240.0,22.79,22.81,22.78,22.81,340240.0
2015-07-13 14:40:00,22.8,22.82,22.79,22.81,340160.0,22.8,22.82,22.79,22.81,340160.0
2015-07-13 14:45:00,22.8,22.81,22.79,22.8,306260.0,22.8,22.81,22.79,22.8,306260.0
2015-07-13 14:50:00,22.8,22.82,22.79,22.8,529440.0,22.8,22.82,22.79,22.8,529440.0
2015-07-13 14:55:00,22.81,22.82,22.79,22.79,730940.0,22.81,22.82,22.79,22.79,730940.0
2015-07-13 15:00:00,22.79,22.81,22.79,22.79,192140.0,22.79,22.81,22.79,22.79,192140.0
2015-07-13 15:05:00,22.79,22.8,22.76,22.79,943940.0,22.79,22.8,22.76,22.79,943940.0
2015-07-13 15:10:00,22.79,22.82,22.78,22.8,1102900.0,22.79,22.82,22.78,22.8,1102900.0
2015-07-13 15:15:00,22.8,22.81,22.8,22.8,336400.0,22.8,22.81,22.8,22.8,336400.0
2015-07-13 15:20:00,22.8,22.83,22.79,22.81,404480.0,22.8,22.83,22.79,22.81,404480.0
2015-07-13 15:25:00,22.81,22.82,22.78,22.8,1162740.0,22.81,22.82,22.78,22.8,1162740.0
2015-07-13 15:30:00,22.8,22.81,22.78,22.79,733820.0,22.8,22.81,22.78,22.79,733820.0
2015-07-13 15:35:00,22.79,22.82,22.78,22.8,539320.0,22.79,22.82,22.78,22.8,539320.0
2015-07-13 15:40:00,22.8,22.82,22.79,22.81,565500.0,22.8,22.82,22.79,22.81,565500.0
2015-07-13 15:45:00,22.81,22.82,22.8,22.81,577260.0,22.81,22.82,22.8,22.81,577260.0
2015-07-13 15:50:00,22.81,22.82,22.79,22.8,1158900.0,22.81,22.82,22.79,22.8,1158900.0
2015-07-13 15:55:00,22.8,22.8,22.77,22.78,2150060.0,22.8,22.8,22.77,22.78,2150060.0
2015-07-14 09:30:00,23.12,23.2,23.11,23.18,5300200.0,23.12,23.2,23.11,23.18,5300200.0
2015-07-14 09:35:00,23.18,23.25,23.15,23.16,4146860.0,23.18,23.25,23.15,23.16,4146860.0
2015-07-14 09:40:00,23.16,23.16,23.01,23.06,3176500.0,23.16,23.16,23.01,23.06,3176500.0
2015-07-14 09:45:00,23.06,23.07,22.91,22.97,2709180.0,23.06,23.07,22.91,22.97,2709180.0
2015-07-14 09:50:00,22.97,23.03,22.96,23.02,1357640.0,22.97,23.03,22.96,23.02,1357640.0
2015-07-14 09:55:00,23.01,23.14,23.01,23.1,2280860.0,23.01,23.14,23.01,23.1,2280860.0
2015-07-14 10:00:00,23.09,23.19,23.09,23.19,1411760.0,23.09,23.19,23.09,23.19,1411760.0
2015-07-14 10:05:00,23.19,23.2,23.13,23.15,1142900.0,23.19,23.2,23.13,23.15,1142900.0
2015-07-14 10:10:00,23.15,23.2,23.11,23.13,1074300.0,23.15,23.2,23.11,23.13,1074300.0
2015-07-14 10:15:00,23.13,23.13,23.07,23.13,525320.0,23.13,23.13,23.07,23.13,525320.0
2015-07-14 10:20:00,23.14,23.17,23.13,23.16,690880.0,23.14,23.17,23.13,23.16,690880.0
2015-07-14 10:25:00,23.16,23.18,23.15,23.17,515660.0,23.16,23.18,23.15,23.17,515660.0
2015-07-14 10:30:00,23.17,23.18,23.15,23.15,423880.0,23.17,23.18,23.15,23.15,423880.0
2015-07-14 10:35:00,23.15,23.2,23.14,23.15,809680.0,23.15,23.2,23.14,23.15,809680.0
2015-07-14 10:40:00,23.15,23.19,23.12,23.18,799880.0,23.15,23.19,23.12,23.18,799880.0
2015-07-14 10:45:00,23.18,23.18,23.13,23.15,560820.0,23.18,23.18,23.13,23.15,560820.0
2015-07-14 10:50:00,23.15,23.17,23.13,23.15,604880.0,23.15,23.17,23.13,23.15,604880.0
2015-07-14 10:55:00,23.15,23.17,23.13,23.17,259860.0,23.15,23.17,23.13,23.17,259860.0
2015-07-14 11:00:00,23.17,23.22,23.15,23.22,786900.0,23.17,23.22,23.15,23.22,786900.0
2015-07-14 11:05:00,23.21,23.24,23.18,23.2,1882340.0,23.21,23.24,23.18,23.2,1882340.0
2015-07-14 11:10:00,23.2,23.21,23.18,23.21,521140.0,23.2,23.21,23.18,23.21,521140.0
2015-07-14 11:15:00,23.2,23.25,23.2,23.24,1299020.0,23.2,23.25,23.2,23.24,1299020.0
2015-07-14 11:20:00,23.24,23.3,23.24,23.25,1607580.0,23.24,23.3,23.24,23.25,1607580.0
2015-07-14 11:25:00,23.26,23.29,23.24,23.29,913260.0,23.26,23.29,23.24,23.29,913260.0
2015-07-14 11:30:00,23.29,23.31,23.26,23.28,709060.0,23.29,23.31,23.26,23.28,709060.0
2015-07-14 11:35:00,23.28,23.3,23.27,23.29,348220.0,23.28,23.3,23.27,23.29,348220.0
2015-07-14 11:40:00,23.28,23.3,23.25,23.29,725140.0,23.28,23.3,23.25,23.29,725140.0
2015-07-14 11:45:00,23.29,23.29,23.26,23.27,519900.0,23.29,23.29,23.26,23.27,519900.0
2015-07-14 11:50:00,23.28,23.3,23.28,23.29,505100.0,23.28,23.3,23.28,23.29,505100.0
2015-07-14 11:55:00,23.29,23.33,23.29,23.32,507200.0,23.29,23.33,23.29,23.32,507200.0
2015-07-14 12:00:00,23.33,23.34,23.3,23.3,622760.0,23.33,23.34,23.3,23.3,622760.0
2015-07-14 12:05:00,23.3,23.35,23.3,23.35,707600.0,23.3,23.35,23.3,23.35,707600.0
2015-07-14 12:10:00,23.35,23.36,23.33,23.33,400540.0,23.35,23.36,23.33,23.33,400540.0
2015-07-14 12:15:00,23.34,23.34,23.31,23.32,366720.0,23.34,23.34,23.31,23.32,366720.0
2015-07-14 12:20:00,23.32,23.33,23.3,23.32,365200.0,23.32,23.33,23.3,23.32,365200.0
2015-07-14 12:25:00,23.32,23.36,23.31,23.35,768940.0,23.32,23.36,23.31,23.35,768940.0
2015-07-14 12:30:00,23.35,23.36,23.34,23.35,435940.0,23.35,23.36,23.34,23.35,435940.0
2015-07-14 12:35:00,23.35,23.38,23.35,23.38,274460.0,23.35,23.38,23.35,23.38,274460.0
2015-07-14 12:40:00,23.37,23.38,23.34,23.35,574860.0,23.37,23.38,23.34,23.35,574860.0
2015-07-14 12:45:00,23.35,23.35,23.33,23.35,742320.0,23.35,23.35,23.33,23.35,742320.0
2015-07-14 12:50:00,23.35,23.35,23.33,23.34,339040.0,23.35,23.35,23.33,23.34,339040.0
2015-07-14 12:55:00,23.33,23.35,23.32,23.35,352700.0,23.33,23.35,23.32,23.35,352700.0
2015-07-14 13:00:00,23.35,23.35,23.3,23.32,350140.0,23.35,23.35,23.3,23.32,350140.0
2015-07-14 13:05:00,23.32,23.32,23.29,23.3,504260.0,23.32,23.32,23.29,23.3,504260.0
2015-07-14 13:10:00,23.31,23.35,23.3,23.33,1049620.0,23.31,23.35,23.3,23.33,1049620.0
2015-07-14 13:15:00,23.33,23.35,23.32,23.34,633360.0,23.33,23.35,23.32,23.34,633360.0
2015-07-14 13:20:00,23.34,23.35,23.33,23.35,201220.0,23.34,23.35,23.33,23.35,201220.0
2015-07-14 13:25:00,23.35,23.38,23.35,23.37,471540.0,23.35,23.38,23.35,23.37,471540.0
2015-07-14 13:30:00,23.37,23.38,23.35,23.37,414260.0,23.37,23.38,23.35,23.37,414260.0
2015-07-14 13:35:00,23.37,23.37,23.33,23.34,524920.0,23.37,23.37,23.33,23.34,524920.0
2015-07-14 13:40:00,23.34,23.36,23.3,23.31,444920.0,23.34,23.36,23.3,23.31,444920.0
2015-07-14 13:45:00,23.32,23.33,23.29,23.33,544060.0,23.32,23.33,23.29,23.33,544060.0
2015-07-14 13:50:00,23.33,23.34,23.32,23.33,144980.0,23.33,23.34,23.32,23.33,144980.0
2015-07-14 13:55:00,23.34,23.35,23.34,23.35,310940.0,23.34,23.35,23.34,23.35,310940.0
2015-07-14 14:00:00,23.34,23.35,23.33,23.33,281680.0,23.34,23.35,23.33,23.33,281680.0
2015-07-14 14:05:00,23.33,23.35,23.33,23.35,242880.0,23.33,23.35,23.33,23.35,242880.0
2015-07-14 14:10:00,23.34,23.36,23.34,23.36,369480.0,23.34,23.36,23.34,23.36,369480.0
2015-07-14 14:15:00,23.37,23.38,23.36,23.37,540960.0,23.37,23.38,23.36,23.37,540960.0
2015-07-14 14:20:00,23.37,23.39,23.35,23.38,326200.0,23.37,23.39,23.35,23.38,326200.0
2015-07-14 14:25:00,23.39,23.4,23.37,23.4,436340.0,23.39,23.4,23.37,23.4,436340.0
2015-07-14 14:30:00,23.4,23.42,23.39,23.41,877380.0,23.4,23.42,23.39,23.41,877380.0
2015-07-14 14:35:00,23.41,23.44,23.41,23.42,894780.0,23.41,23.44,23.41,23.42,894780.0
2015-07-14 14:40:00,23.42,23.43,23.41,23.43,341880.0,23.42,23.43,23.41,23.43,341880.0
2015-07-14 14:45:00,23.43,23.45,23.42,23.42,455980.0,23.43,23.45,23.42,23.42,455980.0
2015-07-14 14:50:00,23.42,23.44,23.41,23.43,516320.0,23.42,23.44,23.41,23.43,516320.0
2015-07-14 14:55:00,23.44,23.46,23.43,23.46,612540.0,23.44,23.46,23.43,23.46,612540.0
2015-07-14 15:00:00,23.46,23.47,23.43,23.47,659480.0,23.46,23.47,23.43,23.47,659480.0
2015-07-14 15:05:00,23.47,23.48,23.44,23.44,694640.0,23.47,23.48,23.44,23.44,694640.0
2015-07-14 15:10:00,23.44,23.46,23.43,23.45,610900.0,23.44,23.46,23.43,23.45,610900.0
2015-07-14 15:15:00,23.45,23.47,23.44,23.45,1025440.0,23.45,23.47,23.44,23.45,1025440.0
2015-07-14 15:20:00,23.45,23.46,23.41,23.42,1341860.0,23.45,23.46,23.41,23.42,1341860.0
2015-07-14 15:25:00,23.41,23.42,23.41,23.42,927720.0,23.41,23.42,23.41,23.42,927720.0
2015-07-14 15:30:00,23.42,23.42,23.38,23.39,1206720.0,23.42,23.42,23.38,23.39,1206720.0
2015-07-14 15:35:00,23.39,23.4,23.37,23.38,914340.0,23.39,23.4,23.37,23.38,914340.0
2015-07-14 15:40:00,23.38,23.4,23.35,23.35,1278780.0,23.38,23.4,23.35,23.35,1278780.0
2015-07-14 15:45:00,23.35,23.36,23.34,23.36,1811680.0,23.35,23.36,23.34,23.36,1811680.0
2015-07-14 15:50:00,23.35,23.36,23.31,23.31,2379820.0,23.35,23.36,23.31,23.31,2379820.0
2015-07-14 15:55:00,23.31,23.33,23.28,23.28,5575480.0,23.31,23.33,23.28,23.28,5575480.0
2015-07-15 09:30:00,23.15,23.24,23.14,23.14,3167620.0,23.15,23.24,23.14,23.14,3167620.0
2015-07-15 09:35:00,23.16,23.16,23.07,23.08,1903860.0,23.16,23.16,23.07,23.08,1903860.0
2015-07-15 09:40:00,23.07,23.13,23.06,23.1,1513500.0,23.07,23.13,23.06,23.1,1513500.0
2015-07-15 09:45:00,23.11,23.12,23.08,23.08,1947600.0,23.11,23.12,23.08,23.08,1947600.0
2015-07-15 09:50:00,23.08,23.14,23.05,23.14,1719760.0,23.08,23.14,23.05,23.14,1719760.0
2015-07-15 09:55:00,23.14,23.18,23.13,23.15,1661720.0,23.14,23.18,23.13,23.15,1661720.0
2015-07-15 10:00:00,23.16,23.16,23.1,23.13,664820.0,23.16,23.16,23.1,23.13,664820.0
2015-07-15 10:05:00,23.13,23.14,23.1,23.13,785900.0,23.13,23.14,23.1,23.13,785900.0
2015-07-15 10:10:00,23.13,23.13,23.06,23.08,1068260.0,23.13,23.13,23.06,23.08,1068260.0
2015-07-15 10:15:00,23.08,23.11,23.07,23.1,592120.0,23.08,23.11,23.07,23.1,592120.0
2015-07-15 10:20:00,23.1,23.1,23.06,23.06,778260.0,23.1,23.1,23.06,23.06,778260.0
2015-07-15 10:25:00,23.06,23.08,23.03,23.07,864420.0,23.06,23.08,23.03,23.07,864420.0
2015-07-15 10:30:00,23.06,23.16,23.06,23.15,739940.0,23.06,23.16,23.06,23.15,739940.0
2015-07-15 10:35:00,23.16,23.19,23.14,23.17,941600.0,23.16,23.19,23.14,23.17,941600.0
2015-07-15 10:40:00,23.17,23.2,23.17,23.18,406180.0,23.17,23.2,23.17,23.18,406180.0
2015-07-15 10:45:00,23.18,23.19,23.13,23.15,621920.0,23.18,23.19,23.13,23.15,621920.0
2015-07-15 10:50:00,23.14,23.17,23.13,23.15,897480.0,23.14,23.17,23.13,23.15,897480.0
2015-07-15 10:55:00,23.14,23.19,23.14,23.19,345000.0,23.14,23.19,23.14,23.19,345000.0
2015-07-15 11:00:00,23.19,23.21,23.17,23.17,419700.0,23.19,23.21,23.17,23.17,419700.0
2015-07-15 11:05:00,23.18,23.2,23.17,23.2,268800.0,23.18,23.2,23.17,23.2,268800.0
2015-07-15 11:10:00,23.2,23.22,23.18,23.19,780620.0,23.2,23.22,23.18,23.19,780620.0
2015-07-15 11:15:00,23.19,23.21,23.16,23.16,400520.0,23.19,23.21,23.16,23.16,400520.0
2015-07-15 11:20:00,23.17,23.19,23.16,23.18,281800.0,23.17,23.19,23.16,23.18,281800.0
2015-07-15 11:25:00,23.17,23.18,23.16,23.16,161260.0,23.17,23.18,23.16,23.16,161260.0
2015-07-15 11:30:00,23.16,23.18,23.16,23.17,173720.0,23.16,23.18,23.16,23.17,173720.0
2015-07-15 11:35:00,23.17,23.18,23.15,23.18,188760.0,23.17,23.18,23.15,23.18,188760.0
2015-07-15 11:40:00,23.17,23.18,23.14,23.14,132540.0,23.17,23.18,23.14,23.14,132540.0
2015-07-15 11:45:00,23.14,23.16,23.13,23.14,246820.0,23.14,23.16,23.13,23.14,246820.0
2015-07-15 11:50:00,23.14,23.14,23.12,23.12,260300.0,23.14,23.14,23.12,23.12,260300.0
2015-07-15 11:55:00,23.12,23.14,23.12,23.13,226620.0,23.12,23.14,23.12,23.13,226620.0
2015-07-15 12:00:00,23.13,23.14,23.12,23.12,193220.0,23.13,23.14,23.12,23.12,193220.0
2015-07-15 12:05:00,23.12,23.14,23.11,23.13,104060.0,23.12,23.14,23.11,23.13,104060.0
2015-07-15 12:10:00,23.13,23.13,23.11,23.11,223800.0,23.13,23.13,23.11,23.11,223800.0
2015-07-15 12:15:00,23.11,23.12,23.1,23.11,259400.0,23.11,23.12,23.1,23.11,259400.0
2015-07-15 12:20:00,23.11,23.14,23.1,23.13,266620.0,23.11,23.14,23.1,23.13,266620.0
2015-07-15 12:25:00,23.14,23.15,23.12,23.13,227980.0,23.14,23.15,23.12,23.13,227980.0
2015-07-15 12:30:00,23.13,23.13,23.11,23.12,176560.0,23.13,23.13,23.11,23.12,176560.0
2015-07-15 12:35:00,23.12,23.13,23.1,23.1,403340.0,23.12,23.13,23.1,23.1,403340.0
2015-07-15 12:40:00,23.1,23.14,23.1,23.14,328140.0,23.1,23.14,23.1,23.14,328140.0
2015-07-15 12:45:00,23.14,23.17,23.13,23.13,160480.0,23.14,23.17,23.13,23.13,160480.0
2015-07-15 12:50:00,23.13,23.13,23.09,23.09,583380.0,23.13,23.13,23.09,23.09,583380.0
2015-07-15 12:55:00,23.09,23.11,23.06,23.1,504720.0,23.09,23.11,23.06,23.1,504720.0
2015-07-15 13:00:00,23.1,23.12,23.09,23.09,233780.0,23.1,23.12,23.09,23.09,233780.0
2015-07-15 13:05:00,23.09,23.11,23.08,23.1,322340.0,23.09,23.11,23.08,23.1,322340.0
2015-07-15 13:10:00,23.1,23.12,23.09,23.12,443420.0,23.1,23.12,23.09,23.12,443420.0
2015-07-15 13:15:00,23.12,23.13,23.1,23.12,201200.0,23.12,23.13,23.1,23.12,201200.0
2015-07-15 13:20:00,23.11,23.13,23.11,23.13,238380.0,23.11,23.13,23.11,23.13,238380.0
2015-07-15 13:25:00,23.13,23.13,23.11,23.12,231200.0,23.13,23.13,23.11,23.12,231200.0
2015-07-15 13:30:00,23.11,23.17,23.11,23.16,806480.0,23.11,23.17,23.11,23.16,806480.0
2015-07-15 13:35:00,23.17,23.2,23.13,23.15,929420.0,23.17,23.2,23.13,23.15,929420.0
2015-07-15 13:40:00,23.13,23.17,23.13,23.16,331000.0,23.13,23.17,23.13,23.16,331000.0
2015-07-15 13:45:00,23.17,23.17,23.14,23.15,197540.0,23.17,23.17,23.14,23.15,197540.0
2015-07-15 13:50:00,23.15,23.16,23.14,23.15,526000.0,23.15,23.16,23.14,23.15,526000.0
2015-07-15 13:55:00,23.15,23.15,23.14,23.14,134000.0,23.15,23.15,23.14,23.14,134000.0
2015-07-15 14:00:00,23.14,23.16,23.14,23.16,291580.0,23.14,23.16,23.14,23.16,291580.0
2015-07-15 14:05:00,23.16,23.17,23.14,23.15,221000.0,23.16,23.17,23.14,23.15,221000.0
2015-07-15 14:10:00,23.15,23.16,23.14,23.14,202440.0,23.15,23.16,23.14,23.14,202440.0
2015-07-15 14:15:00,23.14,23.14,23.11,23.13,349820.0,23.14,23.14,23.11,23.13,349820.0
2015-07-15 14:20:00,23.13,23.15,23.11,23.14,239500.0,23.13,23.15,23.11,23.14,239500.0
2015-07-15 14:25:00,23.14,23.15,23.12,23.14,236420.0,23.14,23.15,23.12,23.14,236420.0
2015-07-15 14:30:00,23.14,23.15,23.12,23.13,269480.0,23.14,23.15,23.12,23.13,269480.0
2015-07-15 14:35:00,23.13,23.13,23.1,23.11,404280.0,23.13,23.13,23.1,23.11,404280.0
2015-07-15 14:40:00,23.11,23.11,23.05,23.07,816880.0,23.11,23.11,23.05,23.07,816880.0
2015-07-15 14:45:00,23.06,23.06,23.02,23.03,830360.0,23.06,23.06,23.02,23.03,830360.0
2015-07-15 14:50:00,23.02,23.05,23.01,23.02,639080.0,23.02,23.05,23.01,23.02,639080.0
2015-07-15 14:55:00,23.03,23.05,23.01,23.05,531740.0,23.03,23.05,23.01,23.05,531740.0
2015-07-15 15:00:00,23.05,23.07,23.04,23.05,435240.0,23.05,23.07,23.04,23.05,435240.0
2015-07-15 15:05:00,23.05,23.06,23.04,23.04,375460.0,23.05,23.06,23.04,23.04,375460.0
2015-07-15 15:10:00,23.04,23.05,23.03,23.04,373480.0,23.04,23.05,23.03,23.04,373480.0
2015-07-15 15:15:00,23.04,23.06,23.04,23.05,317520.0,23.04,23.06,23.04,23.05,317520.0
2015-07-15 15:20:00,23.05,23.05,23.01,23.04,265000.0,23.05,23.05,23.01,23.04,265000.0
2015-07-15 15:25:00,23.03,23.08,23.02,23.07,1362700.0,23.03,23.08,23.02,23.07,1362700.0
2015-07-15 15:30:00,23.07,23.11,23.07,23.1,894100.0,23.07,23.11,23.07,23.1,894100.0
2015-07-15 15:35:00,23.1,23.11,23.09,23.09,425420.0,23.1,23.11,23.09,23.09,425420.0
2015-07-15 15:40:00,23.09,23.1,23.08,23.1,699040.0,23.09,23.1,23.08,23.1,699040.0
2015-07-15 15:45:00,23.1,23.1,23.04,23.06,805920.0,23.1,23.1,23.04,23.06,805920.0
2015-07-15 15:50:00,23.06,23.08,23.04,23.08,1016760.0,23.06,23.08,23.04,23.08,1016760.0
2015-07-15 15:55:00,23.08,23.08,23.05,23.06,2499680.0,23.08,23.08,23.05,23.06,2499680.0
2015-07-16 09:30:00,23.28,23.35,23.25,23.28,2285520.0,23.28,23.35,23.25,23.28,2285520.0
2015-07-16 09:35:00,23.29,23.37,23.28,23.32,1527920.0,23.29,23.37,23.28,23.32,1527920.0
2015-07-16 09:40:00,23.33,23.39,23.29,23.38,1230900.0,23.33,23.39,23.29,23.38,1230900.0
2015-07-16 09:45:00,23.39,23.39,23.28,23.29,1024180.0,23.39,23.39,23.28,23.29,1024180.0
2015-07-16 09:50:00,23.31,23.34,23.28,23.3,862360.0,23.31,23.34,23.28,23.3,862360.0
2015-07-16 09:55:00,23.3,23.3,23.26,23.29,805840.0,23.3,23.3,23.26,23.29,805840.0
2015-07-16 10:00:00,23.29,23.31,23.25,23.26,838800.0,23.29,23.31,23.25,23.26,838800.0
2015-07-16 10:05:00,23.26,23.29,23.25,23.27,617940.0,23.26,23.29,23.25,23.27,617940.0
2015-07-16 10:10:00,23.27,23.31,23.26,23.26,660000.0,23.27,23.31,23.26,23.26,660000.0
2015-07-16 10:15:00,23.26,23.29,23.24,23.27,730380.0,23.26,23.29,23.24,23.27,730380.0
2015-07-16 10:20:00,23.28,23.29,23.26,23.29,381060.0,23.28,23.29,23.26,23.29,381060.0
2015-07-16 10:25:00,23.29,23.31,23.27,23.31,220280.0,23.29,23.31,23.27,23.31,220280.0
2015-07-16 10:30:00,23.31,23.33,23.29,23.31,266620.0,23.31,23.33,23.29,23.31,266620.0
2015-07-16 10:35:00,23.31,23.32,23.3,23.31,209100.0,23.31,23.32,23.3,23.31,209100.0
2015-07-16 10:40:00,23.3,23.32,23.3,23.32,336080.0,23.3,23.32,23.3,23.32,336080.0
2015-07-16 10:45:00,23.32,23.35,23.32,23.35,636020.0,23.32,23.35,23.32,23.35,636020.0
2015-07-16 10:50:00,23.33,23.42,23.33,23.42,1115480.0,23.33,23.42,23.33,23.42,1115480.0
2015-07-16 10:55:00,23.42,23.43,23.37,23.37,1180580.0,23.42,23.43,23.37,23.37,1180580.0
2015-07-16 11:00:00,23.38,23.43,23.37,23.41,513160.0,23.38,23.43,23.37,23.41,513160.0
2015-07-16 11:05:00,23.42,23.44,23.4,23.41,709500.0,23.42,23.44,23.4,23.41,709500.0
2015-07-16 11:10:00,23.41,23.44,23.39,23.42,596600.0,23.41,23.44,23.39,23.42,596600.0
2015-07-16 11:15:00,23.43,23.43,23.41,23.41,340960.0,23.43,23.43,23.41,23.41,340960.0
2015-07-16 11:20:00,23.41,23.45,23.4,23.42,424660.0,23.41,23.45,23.4,23.42,424660.0
2015-07-16 11:25:00,23.43,23.45,23.42,23.43,424020.0,23.43,23.45,23.42,23.43,424020.0
2015-07-16 11:30:00,23.44,23.46,23.43,23.44,692400.0,23.44,23.46,23.43,23.44,692400.0
2015-07-16 11:35:00,23.44,23.47,23.43,23.47,209520.0,23.44,23.47,23.43,23.47,209520.0
2015-07-16 11:40:00,23.47,23.48,23.43,23.47,548060.0,23.47,23.48,23.43,23.47,548060.0
2015-07-16 11:45:00,23.47,23.48,23.45,23.47,303300.0,23.47,23.48,23.45,23.47,303300.0
2015-07-16 11:50:00,23.47,23.5,23.46,23.48,446940.0,23.47,23.5,23.46,23.48,446940.0
2015-07-16 11:55:00,23.5,23.52,23.46,23.46,1514020.0,23.5,23.52,23.46,23.46,1514020.0
2015-07-16 12:00:00,23.46,23.49,23.46,23.48,403100.0,23.46,23.49,23.46,23.48,403100.0
2015-07-16 12:05:00,23.48,23.48,23.46,23.47,201200.0,23.48,23.48,23.46,23.47,201200.0
2015-07-16 12:10:00,23.47,23.49,23.47,23.48,180960.0,23.47,23.49,23.47,23.48,180960.0
2015-07-16 12:15:00,23.49,23.49,23.46,23.47,397620.0,23.49,23.49,23.46,23.47,397620.0
2015-07-16 12:20:00,23.47,23.54,23.47,23.52,616320.0,23.47,23.54,23.47,23.52,616320.0
2015-07-16 12:25:00,23.52,23.57,23.51,23.55,1203520.0,23.52,23.57,23.51,23.55,1203520.0
2015-07-16 12:30:00,23.55,23.59,23.54,23.59,627080.0,23.55,23.59,23.54,23.59,627080.0
2015-07-16 12:35:00,23.59,23.59,23.54,23.56,795160.0,23.59,23.59,23.54,23.56,795160.0
2015-07-16 12:40:00,23.56,23.56,23.51,23.55,716820.0,23.56,23.56,23.51,23.55,716820.0
2015-07-16 12:45:00,23.55,23.57,23.53,23.56,310440.0,23.55,23.57,23.53,23.56,310440.0
2015-07-16 12:50:00,23.56,23.57,23.55,23.56,416880.0,23.56,23.57,23.55,23.56,416880.0
2015-07-16 12:55:00,23.56,23.58,23.55,23.57,516340.0,23.56,23.58,23.55,23.57,516340.0
2015-07-16 13:00:00,23.59,23.6,23.56,23.58,348600.0,23.59,23.6,23.56,23.58,348600.0
2015-07-16 13:05:00,23.59,23.61,23.58,23.6,914380.0,23.59,23.61,23.58,23.6,914380.0
2015-07-16 13:10:00,23.6,23.64,23.6,23.63,628640.0,23.6,23.64,23.6,23.63,628640.0
2015-07-16 13:15:00,23.64,23.64,23.61,23.62,579560.0,23.64,23.64,23.61,23.62,579560.0
2015-07-16 13:20:00,23.6,23.62,23.54,23.55,1211100.0,23.6,23.62,23.54,23.55,1211100.0
2015-07-16 13:25:00,23.56,23.61,23.56,23.61,226520.0,23.56,23.61,23.56,23.61,226520.0
2015-07-16 13:30:00,23.61,23.62,23.58,23.59,651520.0,23.61,23.62,23.58,23.59,651520.0
2015-07-16 13:35:00,23.59,23.59,23.55,23.58,388460.0,23.59,23.59,23.55,23.58,388460.0
2015-07-16 13:40:00,23.58,23.59,23.56,23.59,479100.0,23.58,23.59,23.56,23.59,479100.0
2015-07-16 13:45:00,23.6,23.6,23.57,23.6,299840.0,23.6,23.6,23.57,23.6,299840.0
2015-07-16 13:50:00,23.59,23.59,23.56,23.57,253480.0,23.59,23.59,23.56,23.57,253480.0
2015-07-16 13:55:00,23.57,23.6,23.57,23.58,323460.0,23.57,23.6,23.57,23.58,323460.0
2015-07-16 14:00:00,23.58,23.61,23.57,23.59,318020.0,23.58,23.61,23.57,23.59,318020.0
2015-07-16 14:05:00,23.59,23.66,23.59,23.65,941140.0,23.59,23.66,23.59,23.65,941140.0
2015-07-16 14:10:00,23.65,23.65,23.62,23.63,428120.0,23.65,23.65,23.62,23.63,428120.0
2015-07-16 14:15:00,23.63,23.64,23.61,23.63,542720.0,23.63,23.64,23.61,23.63,542720.0
2015-07-16 14:20:00,23.64,23.64,23.61,23.62,518780.0,23.64,23.64,23.61,23.62,518780.0
2015-07-16 14:25:00,23.61,23.64,23.61,23.64,234440.0,23.61,23.64,23.61,23.64,234440.0
2015-07-16 14:30:00,23.63,23.64,23.61,23.64,434460.0,23.63,23.64,23.61,23.64,434460.0
2015-07-16 14:35:00,23.64,23.65,23.63,23.63,525060.0,23.64,23.65,23.63,23.63,525060.0
2015-07-16 14:40:00,23.63,23.63,23.6,23.62,1079020.0,23.63,23.63,23.6,23.62,1079020.0
2015-07-16 14:45:00,23.62,23.63,23.6,23.62,803060.0,23.62,23.63,23.6,23.62,803060.0
2015-07-16 14:50:00,23.62,23.62,23.6,23.62,917140.0,23.62,23.62,23.6,23.62,917140.0
2015-07-16 14:55:00,23.62,23.65,23.61,23.64,790400.0,23.62,23.65,23.61,23.64,790400.0
2015-07-16 15:00:00,23.64,23.69,23.63,23.69,896620.0,23.64,23.69,23.63,23.69,896620.0
2015-07-16 15:05:00,23.68,23.7,23.66,23.69,781760.0,23.68,23.7,23.66,23.69,781760.0
2015-07-16 15:10:00,23.69,23.71,23.68,23.69,608660.0,23.69,23.71,23.68,23.69,608660.0
2015-07-16 15:15:00,23.7,23.73,23.68,23.7,949020.0,23.7,23.73,23.68,23.7,949020.0
2015-07-16 15:20:00,23.7,23.71,23.67,23.67,1215340.0,23.7,23.71,23.67,23.67,1215340.0
2015-07-16 15:25:00,23.67,23.73,23.67,23.72,577420.0,23.67,23.73,23.67,23.72,577420.0
2015-07-16 15:30:00,23.73,23.74,23.71,23.71,1225260.0,23.73,23.74,23.71,23.71,1225260.0
2015-07-16 15:35:00,23.71,23.73,23.71,23.72,1041400.0,23.71,23.73,23.71,23.72,1041400.0
2015-07-16 15:40:00,23.72,23.73,23.72,23.72,1466160.0,23.72,23.73,23.72,23.72,1466160.0
2015-07-16 15:45:00,23.72,23.74,23.72,23.74,1933880.0,23.72,23.74,23.72,23.74,1933880.0
2015-07-16 15:50:00,23.74,23.75,23.74,23.74,2156520.0,23.74,23.75,23.74,23.74,2156520.0
2015-07-16 15:55:00,23.74,23.79,23.73,23.77,5388120.0,23.74,23.79,23.73,23.77,5388120.0
2015-07-17 09:30:00,23.89,24.09,23.86,24.04,8256380.0,23.89,24.09,23.86,24.04,8256380.0
2015-07-17 09:35:00,24.05,24.05,23.95,23.99,2602980.0,24.05,24.05,23.95,23.99,2602980.0
2015-07-17 09:40:00,23.99,24.0,23.87,23.89,2253880.0,23.99,24.0,23.87,23.89,2253880.0
2015-07-17 09:45:00,23.9,23.95,23.89,23.91,1387580.0,23.9,23.95,23.89,23.91,1387580.0
2015-07-17 09:50:00,23.92,24.03,23.91,24.02,1072800.0,23.92,24.03,23.91,24.02,1072800.0
2015-07-17 09:55:00,24.02,24.04,24.0,24.03,1470260.0,24.02,24.04,24.0,24.03,1470260.0
2015-07-17 10:00:00,24.04,24.04,24.0,24.02,1376080.0,24.04,24.04,24.0,24.02,1376080.0
2015-07-17 10:05:00,24.02,24.04,23.99,24.0,1407000.0,24.02,24.04,23.99,24.0,1407000.0
2015-07-17 10:10:00,24.0,24.02,23.99,23.99,884940.0,24.0,24.02,23.99,23.99,884940.0
2015-07-17 10:15:00,23.99,24.0,23.94,23.98,1478340.0,23.99,24.0,23.94,23.98,1478340.0
2015-07-17 10:20:00,23.98,23.98,23.95,23.96,613720.0,23.98,23.98,23.95,23.96,613720.0
2015-07-17 10:25:00,23.96,23.97,23.95,23.97,853720.0,23.96,23.97,23.95,23.97,853720.0
2015-07-17 10:30:00,23.97,24.01,23.96,24.0,711860.0,23.97,24.01,23.96,24.0,711860.0
2015-07-17 10:35:00,24.0,24.01,23.98,24.0,817780.0,24.0,24.01,23.98,24.0,817780.0
2015-07-17 10:40:00,24.0,24.02,24.0,24.01,1118980.0,24.0,24.02,24.0,24.01,1118980.0
2015-07-17 10:45:00,24.02,24.02,24.0,24.0,618700.0,24.02,24.02,24.0,24.0,618700.0
2015-07-17 10:50:00,24.0,24.03,23.98,24.03,768960.0,24.0,24.03,23.98,24.03,768960.0
2015-07-17 10:55:00,24.03,24.08,24.02,24.06,1489780.0,24.03,24.08,24.02,24.06,1489780.0
2015-07-17 11:00:00,24.05,24.06,24.03,24.03,921660.0,24.05,24.06,24.03,24.03,921660.0
2015-07-17 11:05:00,24.03,24.04,24.0,24.02,747180.0,24.03,24.04,24.0,24.02,747180.0
2015-07-17 11:10:00,24.03,24.06,24.03,24.06,513320.0,24.03,24.06,24.03,24.06,513320.0
2015-07-17 11:15:00,24.06,24.07,24.04,24.06,1090480.0,24.06,24.07,24.04,24.06,1090480.0
2015-07-17 11:20:00,24.06,24.12,24.06,24.12,970520.0,24.06,24.12,24.06,24.12,970520.0
2015-07-17 11:25:00,24.12,24.15,24.11,24.15,1160260.0,24.12,24.15,24.11,24.15,1160260.0
2015-07-17 11:30:00,24.15,24.2,24.14,24.18,1217720.0,24.15,24.2,24.14,24.18,1217720.0
2015-07-17 11:35:00,24.18,24.21,24.17,24.21,1414180.0,24.18,24.21,24.17,24.21,1414180.0
2015-07-17 11:40:00,24.21,24.22,24.19,24.21,1468420.0,24.21,24.22,24.19,24.21,1468420.0
2015-07-17 11:45:00,24.22,24.27,24.21,24.24,1794780.0,24.22,24.27,24.21,24.24,1794780.0
2015-07-17 11:50:00,24.23,24.23,24.17,24.17,1068720.0,24.23,24.23,24.17,24.17,1068720.0
2015-07-17 11:55:00,24.17,24.17,24.12,24.12,802500.0,24.17,24.17,24.12,24.12,802500.0
2015-07-17 12:00:00,24.12,24.12,24.07,24.12,1022260.0,24.12,24.12,24.07,24.12,1022260.0
2015-07-17 12:05:00,24.11,24.15,24.1,24.15,884400.0,24.11,24.15,24.1,24.15,884400.0
2015-07-17 12:10:00,24.15,24.15,24.11,24.12,643000.0,24.15,24.15,24.11,24.12,643000.0
2015-07-17 12:15:00,24.13,24.13,24.08,24.11,703100.0,24.13,24.13,24.08,24.11,703100.0
2015-07-17 12:20:00,24.12,24.12,24.1,24.11,372420.0,24.12,24.12,24.1,24.11,372420.0
2015-07-17 12:25:00,24.11,24.11,24.06,24.09,753040.0,24.11,24.11,24.06,24.09,753040.0
2015-07-17 12:30:00,24.09,24.13,24.08,24.11,477780.0,24.09,24.13,24.08,24.11,477780.0
2015-07-17 12:35:00,24.12,24.12,24.08,24.09,357500.0,24.12,24.12,24.08,24.09,357500.0
2015-07-17 12:40:00,24.09,24.1,24.07,24.07,351720.0,24.09,24.1,24.07,24.07,351720.0
2015-07-17 12:45:00,24.08,24.1,24.08,24.09,419040.0,24.08,24.1,24.08,24.09,419040.0
2015-07-17 12:50:00,24.08,24.09,24.06,24.08,281380.0,24.08,24.09,24.06,24.08,281380.0
2015-07-17 12:55:00,24.09,24.09,24.08,24.09,246760.0,24.09,24.09,24.08,24.09,246760.0
2015-07-17 13:00:00,24.08,24.09,24.06,24.08,371420.0,24.08,24.09,24.06,24.08,371420.0
2015-07-17 13:05:00,24.08,24.09,24.05,24.09,348060.0,24.08,24.09,24.05,24.09,348060.0
2015-07-17 13:10:00,24.09,24.09,24.08,24.09,312960.0,24.09,24.09,24.08,24.09,312960.0
2015-07-17 13:15:00,24.09,24.09,24.07,24.07,330500.0,24.09,24.09,24.07,24.07,330500.0
2015-07-17 13:20:00,24.07,24.09,24.07,24.08,605400.0,24.07,24.09,24.07,24.08,605400.0
2015-07-17 13:25:00,24.07,24.09,24.06,24.09,221880.0,24.07,24.09,24.06,24.09,221880.0
2015-07-17 13:30:00,24.09,24.1,24.06,24.07,380520.0,24.09,24.1,24.06,24.07,380520.0
2015-07-17 13:35:00,24.07,24.09,24.06,24.08,1095080.0,24.07,24.09,24.06,24.08,1095080.0
2015-07-17 13:40:00,24.08,24.08,24.06,24.07,356320.0,24.08,24.08,24.06,24.07,356320.0
2015-07-17 13:45:00,24.07,24.08,24.06,24.07,366120.0,24.07,24.08,24.06,24.07,366120.0
2015-07-17 13:50:00,24.07,24.08,24.06,24.07,357140.0,24.07,24.08,24.06,24.07,357140.0
2015-07-17 13:55:00,24.07,24.09,24.06,24.09,519680.0,24.07,24.09,24.06,24.09,519680.0
2015-07-17 14:00:00,24.09,24.12,24.08,24.1,485420.0,24.09,24.12,24.08,24.1,485420.0
2015-07-17 14:05:00,24.1,24.11,24.09,24.1,356680.0,24.1,24.11,24.09,24.1,356680.0
2015-07-17 14:10:00,24.1,24.1,24.09,24.1,392720.0,24.1,24.1,24.09,24.1,392720.0
2015-07-17 14:15:00,24.1,24.12,24.09,24.12,370140.0,24.1,24.12,24.09,24.12,370140.0
2015-07-17 14:20:00,24.12,24.16,24.12,24.15,653720.0,24.12,24.16,24.12,24.15,653720.0
2015-07-17 14:25:00,24.15,24.15,24.14,24.15,286260.0,24.15,24.15,24.14,24.15,286260.0
2015-07-17 14:30:00,24.14,24.15,24.14,24.15,453320.0,24.14,24.15,24.14,24.15,453320.0
2015-07-17 14:35:00,24.15,24.15,24.13,24.14,446880.0,24.15,24.15,24.13,24.14,446880.0
2015-07-17 14:40:00,24.13,24.15,24.13,24.15,556240.0,24.13,24.15,24.13,24.15,556240.0
2015-07-17 14:45:00,24.15,24.2,24.15,24.2,754920.0,24.15,24.2,24.15,24.2,754920.0
2015-07-17 14:50:00,24.2,24.24,24.19,24.23,1421760.0,24.2,24.24,24.19,24.23,1421760.0
2015-07-17 14:55:00,24.23,24.23,24.19,24.2,762020.0,24.23,24.23,24.19,24.2,762020.0
2015-07-17 15:00:00,24.2,24.2,24.15,24.15,1526440.0,24.2,24.2,24.15,24.15,1526440.0
2015-07-17 15:05:00,24.15,24.17,24.14,24.14,651220.0,24.15,24.17,24.14,24.14,651220.0
2015-07-17 15:10:00,24.14,24.15,24.11,24.11,638280.0,24.14,24.15,24.11,24.11,638280.0
2015-07-17 15:15:00,24.11,24.12,24.09,24.1,643080.0,24.11,24.12,24.09,24.1,643080.0
2015-07-17 15:20:00,24.1,24.1,24.06,24.09,825640.0,24.1,24.1,24.06,24.09,825640.0
2015-07-17 15:25:00,24.09,24.14,24.09,24.13,802520.0,24.09,24.14,24.09,24.13,802520.0
2015-07-17 15:30:00,24.13,24.15,24.12,24.14,527520.0,24.13,24.15,24.12,24.14,527520.0
2015-07-17 15:35:00,24.14,24.17,24.14,24.17,988400.0,24.14,24.17,24.14,24.17,988400.0
2015-07-17 15:40:00,24.16,24.17,24.15,24.17,636820.0,24.16,24.17,24.15,24.17,636820.0
2015-07-17 15:45:00,24.17,24.19,24.16,24.19,1034600.0,24.17,24.19,24.16,24.19,1034600.0
2015-07-17 15:50:00,24.18,24.19,24.17,24.18,2125580.0,24.18,24.19,24.17,24.18,2125580.0
2015-07-17 15:55:00,24.18,24.19,24.14,24.14,4527940.0,24.18,24.19,24.14,24.14,4527940.0
2015-07-20 09:30:00,24.67,24.67,24.45,24.58,6043040.0,24.67,24.67,24.45,24.58,6043040.0
2015-07-20 09:35:00,24.59,24.64,24.41,24.52,4750580.0,24.59,24.64,24.41,24.52,4750580.0
2015-07-20 09:40:00,24.52,24.57,24.48,24.57,2382900.0,24.52,24.57,24.48,24.57,2382900.0
2015-07-20 09:45:00,24.56,24.57,24.43,24.47,3047980.0,24.56,24.57,24.43,24.47,3047980.0
2015-07-20 09:50:00,24.47,24.57,24.47,24.56,1984960.0,24.47,24.57,24.47,24.56,1984960.0
2015-07-20 09:55:00,24.56,24.57,24.49,24.53,1730400.0,24.56,24.57,24.49,24.53,1730400.0
2015-07-20 10:00:00,24.53,24.56,24.45,24.45,1925880.0,24.53,24.56,24.45,24.45,1925880.0
2015-07-20 10:05:00,24.46,24.46,24.36,24.37,2725760.0,24.46,24.46,24.36,24.37,2725760.0
2015-07-20 10:10:00,24.38,24.41,24.33,24.39,1971420.0,24.38,24.41,24.33,24.39,1971420.0
2015-07-20 10:15:00,24.39,24.39,24.3,24.31,1491140.0,24.39,24.39,24.3,24.31,1491140.0
2015-07-20 10:20:00,24.31,24.32,24.27,24.3,1596580.0,24.31,24.32,24.27,24.3,1596580.0
2015-07-20 10:25:00,24.29,24.37,24.29,24.35,1063720.0,24.29,24.37,24.29,24.35,1063720.0
2015-07-20 10:30:00,24.35,24.4,24.34,24.4,854240.0,24.35,24.4,24.34,24.4,854240.0
2015-07-20 10:35:00,24.39,24.4,24.36,24.4,541780.0,24.39,24.4,24.36,24.4,541780.0
2015-07-20 10:40:00,24.39,24.4,24.38,24.38,893000.0,24.39,24.4,24.38,24.38,893000.0
2015-07-20 10:45:00,24.39,24.4,24.37,24.4,725580.0,24.39,24.4,24.37,24.4,725580.0
2015-07-20 10:50:00,24.4,24.44,24.38,24.43,845700.0,24.4,24.44,24.38,24.43,845700.0
2015-07-20 10:55:00,24.43,24.46,24.41,24.46,939880.0,24.43,24.46,24.41,24.46,939880.0
2015-07-20 11:00:00,24.46,24.47,24.45,24.47,850180.0,24.46,24.47,24.45,24.47,850180.0
2015-07-20 11:05:00,24.47,24.48,24.46,24.47,849380.0,24.47,24.48,24.46,24.47,849380.0
2015-07-20 11:10:00,24.47,24.5,24.47,24.5,832300.0,24.47,24.5,24.47,24.5,832300.0
2015-07-20 11:15:00,24.5,24.5,24.48,24.49,743480.0,24.5,24.5,24.48,24.49,743480.0
2015-07-20 11:20:00,24.49,24.51,24.48,24.5,899100.0,24.49,24.51,24.48,24.5,899100.0
2015-07-20 11:25:00,24.51,24.51,24.48,24.49,579420.0,24.51,24.51,24.48,24.49,579420.0
2015-07-20 11:30:00,24.49,24.5,24.47,24.48,550000.0,24.49,24.5,24.47,24.48,550000.0
2015-07-20 11:35:00,24.48,24.49,24.45,24.49,339040.0,24.48,24.49,24.45,24.49,339040.0
2015-07-20 11:40:00,24.49,24.49,24.47,24.49,285840.0,24.49,24.49,24.47,24.49,285840.0
2015-07-20 11:45:00,24.49,24.5,24.48,24.48,375940.0,24.49,24.5,24.48,24.48,375940.0
2015-07-20 11:50:00,24.48,24.5,24.48,24.49,634980.0,24.48,24.5,24.48,24.49,634980.0
2015-07-20 11:55:00,24.48,24.49,24.45,24.49,283820.0,24.48,24.49,24.45,24.49,283820.0
2015-07-20 12:00:00,24.49,24.49,24.47,24.48,363340.0,24.49,24.49,24.47,24.48,363340.0
2015-07-20 12:05:00,24.48,24.48,24.44,24.45,462680.0,24.48,24.48,24.44,24.45,462680.0
2015-07-20 12:10:00,24.46,24.49,24.44,24.45,377720.0,24.46,24.49,24.44,24.45,377720.0
2015-07-20 12:15:00,24.45,24.49,24.45,24.46,414340.0,24.45,24.49,24.45,24.46,414340.0
2015-07-20 12:20:00,24.46,24.48,24.44,24.45,322300.0,24.46,24.48,24.44,24.45,322300.0
2015-07-20 12:25:00,24.45,24.46,24.42,24.44,467120.0,24.45,24.46,24.42,24.44,467120.0
2015-07-20 12:30:00,24.45,24.48,24.45,24.47,344320.0,24.45,24.48,24.45,24.47,344320.0
2015-07-20 12:35:00,24.47,24.47,24.44,24.45,360260.0,24.47,24.47,24.44,24.45,360260.0
2015-07-20 12:40:00,24.46,24.5,24.46,24.49,419620.0,24.46,24.5,24.46,24.49,419620.0
2015-07-20 12:45:00,24.49,24.5,24.47,24.47,199980.0,24.49,24.5,24.47,24.47,199980.0
2015-07-20 12:50:00,24.47,24.49,24.46,24.47,301100.0,24.47,24.49,24.46,24.47,301100.0
2015-07-20 12:55:00,24.47,24.49,24.46,24.48,279120.0,24.47,24.49,24.46,24.48,279120.0
2015-07-20 13:00:00,24.49,24.5,24.48,24.48,366660.0,24.49,24.5,24.48,24.48,366660.0
2015-07-20 13:05:00,24.48,24.48,24.47,24.48,376920.0,24.48,24.48,24.47,24.48,376920.0
2015-07-20 13:10:00,24.48,24.5,24.47,24.5,650360.0,24.48,24.5,24.47,24.5,650360.0
2015-07-20 13:15:00,24.5,24.5,24.48,24.49,478160.0,24.5,24.5,24.48,24.49,478160.0
2015-07-20 13:20:00,24.49,24.5,24.49,24.49,282720.0,24.49,24.5,24.49,24.49,282720.0
2015-07-20 13:25:00,24.5,24.5,24.47,24.48,411980.0,24.5,24.5,24.47,24.48,411980.0
2015-07-20 13:30:00,24.48,24.49,24.47,24.48,255140.0,24.48,24.49,24.47,24.48,255140.0
2015-07-20 13:35:00,24.48,24.48,24.45,24.45,256380.0,24.48,24.48,24.45,24.45,256380.0
2015-07-20 13:40:00,24.45,24.47,24.44,24.47,456400.0,24.45,24.47,24.44,24.47,456400.0
2015-07-20 13:45:00,24.47,24.47,24.43,24.45,402820.0,24.47,24.47,24.43,24.45,402820.0
2015-07-20 13:50:00,24.45,24.46,24.44,24.45,255600.0,24.45,24.46,24.44,24.45,255600.0
2015-07-20 13:55:00,24.45,24.45,24.42,24.43,363660.0,24.45,24.45,24.42,24.43,363660.0
2015-07-20 14:00:00,24.43,24.46,24.43,24.45,286520.0,24.43,24.46,24.43,24.45,286520.0
2015-07-20 14:05:00,24.45,24.48,24.45,24.47,259160.0,24.45,24.48,24.45,24.47,259160.0
2015-07-20 14:10:00,24.47,24.47,24.46,24.46,473900.0,24.47,24.47,24.46,24.46,473900.0
2015-07-20 14:15:00,24.46,24.47,24.44,24.46,651020.0,24.46,24.47,24.44,24.46,651020.0
2015-07-20 14:20:00,24.46,24.48,24.46,24.48,356100.0,24.46,24.48,24.46,24.48,356100.0
2015-07-20 14:25:00,24.48,24.5,24.47,24.48,808000.0,24.48,24.5,24.47,24.48,808000.0
2015-07-20 14:30:00,24.47,24.5,24.46,24.5,786300.0,24.47,24.5,24.46,24.5,786300.0
2015-07-20 14:35:00,24.5,24.51,24.49,24.5,1519480.0,24.5,24.51,24.49,24.5,1519480.0
2015-07-20 14:40:00,24.5,24.52,24.49,24.51,860940.0,24.5,24.52,24.49,24.51,860940.0
2015-07-20 14:45:00,24.5,24.52,24.48,24.52,638260.0,24.5,24.52,24.48,24.52,638260.0
2015-07-20 14:50:00,24.51,24.52,24.51,24.51,574840.0,24.51,24.52,24.51,24.51,574840.0
2015-07-20 14:55:00,24.52,24.52,24.49,24.5,547340.0,24.52,24.52,24.49,24.5,547340.0
2015-07-20 15:00:00,24.5,24.51,24.49,24.49,719040.0,24.5,24.51,24.49,24.49,719040.0
2015-07-20 15:05:00,24.49,24.51,24.49,24.5,562960.0,24.49,24.51,24.49,24.5,562960.0
2015-07-20 15:10:00,24.5,24.51,24.48,24.49,604840.0,24.5,24.51,24.48,24.49,604840.0
2015-07-20 15:15:00,24.48,24.48,24.43,24.44,707940.0,24.48,24.48,24.43,24.44,707940.0
2015-07-20 15:20:00,24.44,24.46,24.43,24.45,607200.0,24.44,24.46,24.43,24.45,607200.0
2015-07-20 15:25:00,24.45,24.47,24.45,24.46,730820.0,24.45,24.47,24.45,24.46,730820.0
2015-07-20 15:30:00,24.47,24.48,24.44,24.44,397900.0,24.47,24.48,24.44,24.44,397900.0
2015-07-20 15:35:00,24.44,24.45,24.43,24.44,888120.0,24.44,24.45,24.43,24.44,888120.0
2015-07-20 15:40:00,24.44,24.44,24.41,24.41,1136620.0,24.44,24.44,24.41,24.41,1136620.0
2015-07-20 15:45:00,24.41,24.41,24.38,24.4,1150660.0,24.41,24.41,24.38,24.4,1150660.0
2015-07-20 15:50:00,24.4,24.4,24.35,24.36,1597900.0,24.4,24.4,24.35,24.36,1597900.0
2015-07-20 15:55:00,24.36,24.41,24.35,24.4,3050320.0,24.36,24.41,24.35,24.4,3050320.0
2015-07-21 09:30:00,24.4,24.4,24.2,24.21,3205600.0,24.4,24.4,24.2,24.21,3205600.0
2015-07-21 09:35:00,24.21,24.25,24.13,24.17,1448160.0,24.21,24.25,24.13,24.17,1448160.0
2015-07-21 09:40:00,24.18,24.26,24.14,24.25,1428520.0,24.18,24.26,24.14,24.25,1428520.0
2015-07-21 09:45:00,24.25,24.28,24.23,24.24,1068060.0,24.25,24.28,24.23,24.24,1068060.0
2015-07-21 09:50:00,24.24,24.28,24.21,24.28,1196900.0,24.24,24.28,24.21,24.28,1196900.0
2015-07-21 09:55:00,24.28,24.33,24.28,24.29,878860.0,24.28,24.33,24.28,24.29,878860.0
2015-07-21 10:00:00,24.3,24.31,24.26,24.27,646600.0,24.3,24.31,24.26,24.27,646600.0
2015-07-21 10:05:00,24.27,24.29,24.26,24.27,468120.0,24.27,24.29,24.26,24.27,468120.0
2015-07-21 10:10:00,24.28,24.29,24.26,24.28,757900.0,24.28,24.29,24.26,24.28,757900.0
2015-07-21 10:15:00,24.28,24.29,24.24,24.27,560040.0,24.28,24.29,24.24,24.27,560040.0
2015-07-21 10:20:00,24.26,24.28,24.24,24.25,583480.0,24.26,24.28,24.24,24.25,583480.0
2015-07-21 10:25:00,24.25,24.26,24.2,24.21,529320.0,24.25,24.26,24.2,24.21,529320.0
2015-07-21 10:30:00,24.2,24.21,24.17,24.2,1086920.0,24.2,24.21,24.17,24.2,1086920.0
2015-07-21 10:35:00,24.21,24.24,24.19,24.2,477960.0,24.21,24.24,24.19,24.2,477960.0
2015-07-21 10:40:00,24.2,24.2,24.18,24.19,417620.0,24.2,24.2,24.18,24.19,417620.0
2015-07-21 10:45:00,24.18,24.2,24.18,24.2,581900.0,24.18,24.2,24.18,24.2,581900.0
2015-07-21 10:50:00,24.2,24.2,24.14,24.18,776140.0,24.2,24.2,24.14,24.18,776140.0
2015-07-21 10:55:00,24.18,24.2,24.16,24.17,699440.0,24.18,24.2,24.16,24.17,699440.0
2015-07-21 11:00:00,24.17,24.2,24.16,24.18,494200.0,24.17,24.2,24.16,24.18,494200.0
2015-07-21 11:05:00,24.18,24.19,24.13,24.14,695480.0,24.18,24.19,24.13,24.14,695480.0
2015-07-21 11:10:00,24.14,24.17,24.13,24.15,732300.0,24.14,24.17,24.13,24.15,732300.0
2015-07-21 11:15:00,24.16,24.18,24.13,24.15,626320.0,24.16,24.18,24.13,24.15,626320.0
2015-07-21 11:20:00,24.15,24.17,24.14,24.17,260840.0,24.15,24.17,24.14,24.17,260840.0
2015-07-21 11:25:00,24.17,24.18,24.16,24.17,423600.0,24.17,24.18,24.16,24.17,423600.0
2015-07-21 11:30:00,24.17,24.18,24.15,24.17,349860.0,24.17,24.18,24.15,24.17,349860.0
2015-07-21 11:35:00,24.17,24.19,24.16,24.18,364420.0,24.17,24.19,24.16,24.18,364420.0
2015-07-21 11:40:00,24.19,24.22,24.18,24.21,591820.0,24.19,24.22,24.18,24.21,591820.0
2015-07-21 11:45:00,24.22,24.22,24.2,24.21,342300.0,24.22,24.22,24.2,24.21,342300.0
2015-07-21 11:50:00,24.21,24.22,24.21,24.21,202500.0,24.21,24.22,24.21,24.21,202500.0
2015-07-21 11:55:00,24.22,24.23,24.2,24.22,235740.0,24.22,24.23,24.2,24.22,235740.0
2015-07-21 12:00:00,24.22,24.27,24.22,24.27,649120.0,24.22,24.27,24.22,24.27,649120.0
2015-07-21 12:05:00,24.26,24.29,24.26,24.29,807660.0,24.26,24.29,24.26,24.29,807660.0
2015-07-21 12:10:00,24.28,24.32,24.28,24.31,286880.0,24.28,24.32,24.28,24.31,286880.0
2015-07-21 12:15:00,24.31,24.33,24.29,24.3,290460.0,24.31,24.33,24.29,24.3,290460.0
2015-07-21 12:20:00,24.3,24.32,24.29,24.31,376060.0,24.3,24.32,24.29,24.31,376060.0
2015-07-21 12:25:00,24.29,24.31,24.28,24.3,242100.0,24.29,24.31,24.28,24.3,242100.0
2015-07-21 12:30:00,24.3,24.33,24.3,24.31,446880.0,24.3,24.33,24.3,24.31,446880.0
2015-07-21 12:35:00,24.31,24.33,24.31,24.32,304540.0,24.31,24.33,24.31,24.32,304540.0
2015-07-21 12:40:00,24.32,24.33,24.31,24.32,411300.0,24.32,24.33,24.31,24.32,411300.0
2015-07-21 12:45:00,24.33,24.33,24.28,24.29,325460.0,24.33,24.33,24.28,24.29,325460.0
2015-07-21 12:50:00,24.3,24.3,24.28,24.29,368080.0,24.3,24.3,24.28,24.29,368080.0
2015-07-21 12:55:00,24.29,24.31,24.28,24.29,187060.0,24.29,24.31,24.28,24.29,187060.0
2015-07-21 13:00:00,24.3,24.31,24.28,24.28,218120.0,24.3,24.31,24.28,24.28,218120.0
2015-07-21 13:05:00,24.28,24.29,24.26,24.28,748300.0,24.28,24.29,24.26,24.28,748300.0
2015-07-21 13:10:00,24.28,24.3,24.27,24.29,279100.0,24.28,24.3,24.27,24.29,279100.0
2015-07-21 13:15:00,24.3,24.34,24.29,24.32,559520.0,24.3,24.34,24.29,24.32,559520.0
2015-07-21 13:20:00,24.32,24.33,24.29,24.3,151040.0,24.32,24.33,24.29,24.3,151040.0
2015-07-21 13:25:00,24.3,24.34,24.29,24.34,429680.0,24.3,24.34,24.29,24.34,429680.0
2015-07-21 13:30:00,24.33,24.34,24.32,24.34,565260.0,24.33,24.34,24.32,24.34,565260.0
2015-07-21 13:35:00,24.34,24.37,24.32,24.34,716940.0,24.34,24.37,24.32,24.34,716940.0
2015-07-21 13:40:00,24.34,24.37,24.34,24.36,220340.0,24.34,24.37,24.34,24.36,220340.0
2015-07-21 13:45:00,24.36,24.36,24.34,24.34,266260.0,24.36,24.36,24.34,24.34,266260.0
2015-07-21 13:50:00,24.35,24.37,24.34,24.35,361120.0,24.35,24.37,24.34,24.35,361120.0
2015-07-21 13:55:00,24.34,24.38,24.33,24.35,180620.0,24.34,24.38,24.33,24.35,180620.0
2015-07-21 14:00:00,24.35,24.36,24.33,24.34,306260.0,24.35,24.36,24.33,24.34,306260.0
2015-07-21 14:05:00,24.34,24.35,24.33,24.35,406640.0,24.34,24.35,24.33,24.35,406640.0
2015-07-21 14:10:00,24.34,24.35,24.31,24.31,474700.0,24.34,24.35,24.31,24.31,474700.0
2015-07-21 14:15:00,24.32,24.37,24.32,24.36,462780.0,24.32,24.37,24.32,24.36,462780.0
2015-07-21 14:20:00,24.37,24.38,24.35,24.37,1246780.0,24.37,24.38,24.35,24.37,1246780.0
2015-07-21 14:25:00,24.37,24.39,24.37,24.39,278720.0,24.37,24.39,24.37,24.39,278720.0
2015-07-21 14:30:00,24.39,24.39,24.35,24.38,670180.0,24.39,24.39,24.35,24.38,670180.0
2015-07-21 14:35:00,24.38,24.38,24.35,24.37,278240.0,24.38,24.38,24.35,24.37,278240.0
2015-07-21 14:40:00,24.37,24.39,24.37,24.38,419320.0,24.37,24.39,24.37,24.38,419320.0
2015-07-21 14:45:00,24.38,24.38,24.36,24.38,264500.0,24.38,24.38,24.36,24.38,264500.0
2015-07-21 14:50:00,24.38,24.38,24.35,24.37,294260.0,24.38,24.38,24.35,24.37,294260.0
2015-07-21 14:55:00,24.38,24.39,24.37,24.38,341720.0,24.38,24.39,24.37,24.38,341720.0
2015-07-21 15:00:00,24.38,24.39,24.37,24.38,285020.0,24.38,24.39,24.37,24.38,285020.0
2015-07-21 15:05:00,24.38,24.38,24.36,24.36,373280.0,24.38,24.38,24.36,24.36,373280.0
2015-07-21 15:10:00,24.36,24.39,24.34,24.36,582120.0,24.36,24.39,24.34,24.36,582120.0
2015-07-21 15:15:00,24.36,24.38,24.35,24.37,560540.0,24.36,24.38,24.35,24.37,560540.0
2015-07-21 15:20:00,24.37,24.37,24.35,24.36,515340.0,24.37,24.37,24.35,24.36,515340.0
2015-07-21 15:25:00,24.36,24.38,24.34,24.37,500960.0,24.36,24.38,24.34,24.37,500960.0
2015-07-21 15:30:00,24.37,24.39,24.36,24.38,401720.0,24.37,24.39,24.36,24.38,401720.0
2015-07-21 15:35:00,24.38,24.38,24.37,24.38,535080.0,24.38,24.38,24.37,24.38,535080.0
2015-07-21 15:40:00,24.38,24.38,24.35,24.35,565680.0,24.38,24.38,24.35,24.35,565680.0
2015-07-21 15:45:00,24.35,24.4,24.35,24.4,1133840.0,24.35,24.4,24.35,24.4,1133840.0
2015-07-21 15:50:00,24.4,24.44,24.39,24.41,1548580.0,24.4,24.44,24.39,24.41,1548580.0
2015-07-21 15:55:00,24.41,24.43,24.37,24.39,2257520.0,24.41,24.43,24.37,24.39,2257520.0
2015-07-22 09:30:00,24.3,24.5,24.29,24.44,2912240.0,24.3,24.5,24.29,24.44,2912240.0
2015-07-22 09:35:00,24.48,24.48,24.36,24.41,1036560.0,24.48,24.48,24.36,24.41,1036560.0
2015-07-22 09:40:00,24.4,24.4,24.31,24.32,1099060.0,24.4,24.4,24.31,24.32,1099060.0
2015-07-22 09:45:00,24.33,24.37,24.26,24.34,1016000.0,24.33,24.37,24.26,24.34,1016000.0
2015-07-22 09:50:00,24.35,24.38,24.29,24.37,718300.0,24.35,24.38,24.29,24.37,718300.0
2015-07-22 09:55:00,24.35,24.51,24.35,24.51,1180700.0,24.35,24.51,24.35,24.51,1180700.0
2015-07-22 10:00:00,24.48,24.51,24.41,24.44,1012420.0,24.48,24.51,24.41,24.44,1012420.0
2015-07-22 10:05:00,24.45,24.48,24.42,24.42,647880.0,24.45,24.48,24.42,24.42,647880.0
2015-07-22 10:10:00,24.43,24.46,24.43,24.45,667280.0,24.43,24.46,24.43,24.45,667280.0
2015-07-22 10:15:00,24.46,24.49,24.46,24.48,725360.0,24.46,24.49,24.46,24.48,725360.0
2015-07-22 10:20:00,24.48,24.55,24.46,24.47,761340.0,24.48,24.55,24.46,24.47,761340.0
2015-07-22 10:25:00,24.48,24.56,24.47,24.54,831820.0,24.48,24.56,24.47,24.54,831820.0
2015-07-22 10:30:00,24.53,24.63,24.53,24.57,1186660.0,24.53,24.63,24.53,24.57,1186660.0
2015-07-22 10:35:00,24.59,24.59,24.52,24.52,1244080.0,24.59,24.59,24.52,24.52,1244080.0
2015-07-22 10:40:00,24.52,24.53,24.46,24.47,1404220.0,24.52,24.53,24.46,24.47,1404220.0
2015-07-22 10:45:00,24.48,24.52,24.46,24.46,656860.0,24.48,24.52,24.46,24.46,656860.0
2015-07-22 10:50:00,24.46,24.48,24.44,24.46,788020.0,24.46,24.48,24.44,24.46,788020.0
2015-07-22 10:55:00,24.45,24.5,24.45,24.49,276160.0,24.45,24.5,24.45,24.49,276160.0
2015-07-22 11:00:00,24.49,24.49,24.47,24.47,194760.0,24.49,24.49,24.47,24.47,194760.0
2015-07-22 11:05:00,24.48,24.49,24.46,24.47,576060.0,24.48,24.49,24.46,24.47,576060.0
2015-07-22 11:10:00,24.47,24.49,24.47,24.48,306840.0,24.47,24.49,24.47,24.48,306840.0
2015-07-22 11:15:00,24.49,24.49,24.45,24.47,397280.0,24.49,24.49,24.45,24.47,397280.0
2015-07-22 11:20:00,24.46,24.47,24.41,24.42,548600.0,24.46,24.47,24.41,24.42,548600.0
2015-07-22 11:25:00,24.41,24.41,24.35,24.35,845100.0,24.41,24.41,24.35,24.35,845100.0
2015-07-22 11:30:00,24.35,24.4,24.35,24.37,626760.0,24.35,24.4,24.35,24.37,626760.0
2015-07-22 11:35:00,24.37,24.38,24.35,24.38,573880.0,24.37,24.38,24.35,24.38,573880.0
2015-07-22 11:40:00,24.38,24.38,24.36,24.37,414700.0,24.38,24.38,24.36,24.37,414700.0
2015-07-22 11:45:00,24.37,24.37,24.35,24.36,246500.0,24.37,24.37,24.35,24.36,246500.0
2015-07-22 11:50:00,24.37,24.37,24.31,24.33,506900.0,24.37,24.37,24.31,24.33,506900.0
2015-07-22 11:55:00,24.34,24.34,24.31,24.32,578800.0,24.34,24.34,24.31,24.32,578800.0
2015-07-22 12:00:00,24.32,24.37,24.32,24.37,520480.0,24.32,24.37,24.32,24.37,520480.0
2015-07-22 12:05:00,24.37,24.38,24.33,24.33,332860.0,24.37,24.38,24.33,24.33,332860.0
2015-07-22 12:10:00,24.33,24.38,24.32,24.35,629120.0,24.33,24.38,24.32,24.35,629120.0
2015-07-22 12:15:00,24.36,24.36,24.32,24.34,259040.0,24.36,24.36,24.32,24.34,259040.0
2015-07-22 12:20:00,24.34,24.35,24.31,24.31,362880.0,24.34,24.35,24.31,24.31,362880.0
2015-07-22 12:25:00,24.31,24.31,24.3,24.3,530960.0,24.31,24.31,24.3,24.3,530960.0
2015-07-22 12:30:00,24.31,24.33,24.29,24.3,272080.0,24.31,24.33,24.29,24.3,272080.0
2015-07-22 12:35:00,24.3,24.3,24.29,24.29,220480.0,24.3,24.3,24.29,24.29,220480.0
2015-07-22 12:40:00,24.3,24.3,24.25,24.3,1065120.0,24.3,24.3,24.25,24.3,1065120.0
2015-07-22 12:45:00,24.29,24.31,24.29,24.29,153680.0,24.29,24.31,24.29,24.29,153680.0
2015-07-22 12:50:00,24.29,24.3,24.27,24.3,239820.0,24.29,24.3,24.27,24.3,239820.0
2015-07-22 12:55:00,24.3,24.33,24.3,24.33,303620.0,24.3,24.33,24.3,24.33,303620.0
2015-07-22 13:00:00,24.33,24.34,24.32,24.34,164820.0,24.33,24.34,24.32,24.34,164820.0
2015-07-22 13:05:00,24.33,24.37,24.33,24.35,698560.0,24.33,24.37,24.33,24.35,698560.0
2015-07-22 13:10:00,24.35,24.35,24.3,24.32,317560.0,24.35,24.35,24.3,24.32,317560.0
2015-07-22 13:15:00,24.31,24.32,24.28,24.29,672980.0,24.31,24.32,24.28,24.29,672980.0
2015-07-22 13:20:00,24.29,24.33,24.29,24.33,402440.0,24.29,24.33,24.29,24.33,402440.0
2015-07-22 13:25:00,24.33,24.33,24.3,24.32,156800.0,24.33,24.33,24.3,24.32,156800.0
2015-07-22 13:30:00,24.32,24.36,24.32,24.36,634800.0,24.32,24.36,24.32,24.36,634800.0
2015-07-22 13:35:00,24.36,24.41,24.36,24.41,450660.0,24.36,24.41,24.36,24.41,450660.0
2015-07-22 13:40:00,24.41,24.43,24.4,24.42,997960.0,24.41,24.43,24.4,24.42,997960.0
2015-07-22 13:45:00,24.42,24.45,24.4,24.42,661120.0,24.42,24.45,24.4,24.42,661120.0
2015-07-22 13:50:00,24.41,24.44,24.4,24.43,376540.0,24.41,24.44,24.4,24.43,376540.0
2015-07-22 13:55:00,24.43,24.43,24.4,24.4,274900.0,24.43,24.43,24.4,24.4,274900.0
2015-07-22 14:00:00,24.4,24.4,24.36,24.38,237580.0,24.4,24.4,24.36,24.38,237580.0
2015-07-22 14:05:00,24.36,24.38,24.33,24.34,426540.0,24.36,24.38,24.33,24.34,426540.0
2015-07-22 14:10:00,24.34,24.37,24.34,24.37,319260.0,24.34,24.37,24.34,24.37,319260.0
2015-07-22 14:15:00,24.37,24.37,24.35,24.37,340500.0,24.37,24.37,24.35,24.37,340500.0
2015-07-22 14:20:00,24.37,24.39,24.36,24.39,229200.0,24.37,24.39,24.36,24.39,229200.0
2015-07-22 14:25:00,24.39,24.44,24.38,24.43,388060.0,24.39,24.44,24.38,24.43,388060.0
2015-07-22 14:30:00,24.43,24.47,24.42,24.46,938700.0,24.43,24.47,24.42,24.46,938700.0
2015-07-22 14:35:00,24.46,24.49,24.46,24.49,406220.0,24.46,24.49,24.46,24.49,406220.0
2015-07-22 14:40:00,24.48,24.49,24.45,24.46,540540.0,24.48,24.49,24.45,24.46,540540.0
2015-07-22 14:45:00,24.46,24.48,24.45,24.46,299160.0,24.46,24.48,24.45,24.46,299160.0
2015-07-22 14:50:00,24.46,24.46,24.41,24.45,418020.0,24.46,24.46,24.41,24.45,418020.0
2015-07-22 14:55:00,24.45,24.47,24.44,24.46,446380.0,24.45,24.47,24.44,24.46,446380.0
2015-07-22 15:00:00,24.46,24.48,24.44,24.44,334820.0,24.46,24.48,24.44,24.44,334820.0
2015-07-22 15:05:00,24.44,24.46,24.44,24.46,403020.0,24.44,24.46,24.44,24.46,403020.0
2015-07-22 15:10:00,24.46,24.46,24.42,24.42,524560.0,24.46,24.46,24.42,24.42,524560.0
2015-07-22 15:15:00,24.42,24.42,24.39,24.4,728460.0,24.42,24.42,24.39,24.4,728460.0
2015-07-22 15:20:00,24.39,24.41,24.36,24.36,620680.0,24.39,24.41,24.36,24.36,620680.0
2015-07-22 15:25:00,24.37,24.38,24.36,24.37,1013900.0,24.37,24.38,24.36,24.37,1013900.0
2015-07-22 15:30:00,24.37,24.38,24.36,24.38,596540.0,24.37,24.38,24.36,24.38,596540.0
2015-07-22 15:35:00,24.39,24.4,24.38,24.39,585180.0,24.39,24.4,24.38,24.39,585180.0
2015-07-22 15:40:00,24.39,24.39,24.37,24.38,785020.0,24.39,24.39,24.37,24.38,785020.0
2015-07-22 15:45:00,24.38,24.4,24.37,24.38,596320.0,24.38,24.4,24.37,24.38,596320.0
2015-07-22 15:50:00,24.38,24.4,24.37,24.38,1113780.0,24.38,24.4,24.37,24.38,1113780.0
2015-07-22 15:55:00,24.39,24.43,24.39,24.42,1528360.0,24.39,24.43,24.39,24.42,1528360.0
2015-07-23 09:30:00,24.58,24.58,24.48,24.48,2394220.0,24.58,24.58,24.48,24.48,2394220.0
2015-07-23 09:35:00,24.48,24.51,24.31,24.37,1739340.0,24.48,24.51,24.31,24.37,1739340.0
2015-07-23 09:40:00,24.37,24.39,24.3,24.33,1965280.0,24.37,24.39,24.3,24.33,1965280.0
2015-07-23 09:45:00,24.34,24.38,24.31,24.38,946360.0,24.34,24.38,24.31,24.38,946360.0
2015-07-23 09:50:00,24.37,24.37,24.32,24.36,1007540.0,24.37,24.37,24.32,24.36,1007540.0
2015-07-23 09:55:00,24.36,24.36,24.31,24.34,933840.0,24.36,24.36,24.31,24.34,933840.0
2015-07-23 10:00:00,24.34,24.35,24.3,24.31,1408340.0,24.34,24.35,24.3,24.31,1408340.0
2015-07-23 10:05:00,24.31,24.33,24.27,24.33,1365820.0,24.31,24.33,24.27,24.33,1365820.0
2015-07-23 10:10:00,24.34,24.34,24.28,24.29,812280.0,24.34,24.34,24.28,24.29,812280.0
2015-07-23 10:15:00,24.29,24.29,24.26,24.28,1066640.0,24.29,24.29,24.26,24.28,1066640.0
2015-07-23 10:20:00,24.28,24.28,24.24,24.24,1769320.0,24.28,24.28,24.24,24.24,1769320.0
2015-07-23 10:25:00,24.25,24.27,24.23,24.24,1395640.0,24.25,24.27,24.23,24.24,1395640.0
2015-07-23 10:30:00,24.24,24.25,24.19,24.22,1740080.0,24.24,24.25,24.19,24.22,1740080.0
2015-07-23 10:35:00,24.22,24.27,24.21,24.24,915320.0,24.22,24.27,24.21,24.24,915320.0
2015-07-23 10:40:00,24.24,24.25,24.2,24.23,967620.0,24.24,24.25,24.2,24.23,967620.0
2015-07-23 10:45:00,24.23,24.24,24.21,24.23,938680.0,24.23,24.24,24.21,24.23,938680.0
2015-07-23 10:50:00,24.23,24.26,24.22,24.24,638000.0,24.23,24.26,24.22,24.24,638000.0
2015-07-23 10:55:00,24.24,24.25,24.21,24.22,513060.0,24.24,24.25,24.21,24.22,513060.0
2015-07-23 11:00:00,24.22,24.22,24.19,24.22,755700.0,24.22,24.22,24.19,24.22,755700.0
2015-07-23 11:05:00,24.21,24.25,24.2,24.24,725060.0,24.21,24.25,24.2,24.24,725060.0
2015-07-23 11:10:00,24.23,24.29,24.23,24.28,1022340.0,24.23,24.29,24.23,24.28,1022340.0
2015-07-23 11:15:00,24.28,24.28,24.21,24.22,945900.0,24.28,24.28,24.21,24.22,945900.0
2015-07-23 11:20:00,24.22,24.23,24.19,24.21,990320.0,24.22,24.23,24.19,24.21,990320.0
2015-07-23 11:25:00,24.2,24.21,24.15,24.16,1163440.0,24.2,24.21,24.15,24.16,1163440.0
2015-07-23 11:30:00,24.16,24.17,24.13,24.14,1310860.0,24.16,24.17,24.13,24.14,1310860.0
2015-07-23 11:35:00,24.15,24.15,24.08,24.08,1157700.0,24.15,24.15,24.08,24.08,1157700.0
2015-07-23 11:40:00,24.09,24.11,24.05,24.09,1017520.0,24.09,24.11,24.05,24.09,1017520.0
2015-07-23 11:45:00,24.09,24.09,24.04,24.08,889280.0,24.09,24.09,24.04,24.08,889280.0
2015-07-23 11:50:00,24.08,24.09,23.99,24.0,1002740.0,24.08,24.09,23.99,24.0,1002740.0
2015-07-23 11:55:00,23.99,24.03,23.97,24.01,1018420.0,23.99,24.03,23.97,24.01,1018420.0
2015-07-23 12:00:00,24.01,24.02,23.92,23.93,1638040.0,24.01,24.02,23.92,23.93,1638040.0
2015-07-23 12:05:00,23.92,23.98,23.85,23.97,1649360.0,23.92,23.98,23.85,23.97,1649360.0
2015-07-23 12:10:00,23.97,23.99,23.93,23.94,795340.0,23.97,23.99,23.93,23.94,795340.0
2015-07-23 12:15:00,23.94,23.94,23.88,23.89,1180320.0,23.94,23.94,23.88,23.89,1180320.0
2015-07-23 12:20:00,23.88,23.95,23.87,23.94,1184720.0,23.88,23.95,23.87,23.94,1184720.0
2015-07-23 12:25:00,23.95,23.95,23.93,23.94,691980.0,23.95,23.95,23.93,23.94,691980.0
2015-07-23 12:30:00,23.93,23.96,23.93,23.94,569620.0,23.93,23.96,23.93,23.94,569620.0
2015-07-23 12:35:00,23.94,24.01,23.94,24.0,1205720.0,23.94,24.01,23.94,24.0,1205720.0
2015-07-23 12:40:00,24.0,24.01,23.99,24.0,529880.0,24.0,24.01,23.99,24.0,529880.0
2015-07-23 12:45:00,24.0,24.02,23.97,23.97,806480.0,24.0,24.02,23.97,23.97,806480.0
2015-07-23 12:50:00,23.98,23.99,23.96,23.97,771260.0,23.98,23.99,23.96,23.97,771260.0
2015-07-23 12:55:00,23.97,24.01,23.96,23.99,491220.0,23.97,24.01,23.96,23.99,491220.0
2015-07-23 13:00:00,23.99,24.03,23.98,24.03,989200.0,23.99,24.03,23.98,24.03,989200.0
2015-07-23 13:05:00,24.03,24.08,24.02,24.07,1316300.0,24.03,24.08,24.02,24.07,1316300.0
2015-07-23 13:10:00,24.07,24.07,24.01,24.05,865900.0,24.07,24.07,24.01,24.05,865900.0
2015-07-23 13:15:00,24.04,24.07,24.04,24.05,867940.0,24.04,24.07,24.04,24.05,867940.0
2015-07-23 13:20:00,24.05,24.08,24.05,24.06,649600.0,24.05,24.08,24.05,24.06,649600.0
2015-07-23 13:25:00,24.06,24.09,24.05,24.06,730220.0,24.06,24.09,24.05,24.06,730220.0
2015-07-23 13:30:00,24.06,24.1,24.05,24.07,912200.0,24.06,24.1,24.05,24.07,912200.0
2015-07-23 13:35:00,24.07,24.09,24.05,24.09,495280.0,24.07,24.09,24.05,24.09,495280.0
2015-07-23 13:40:00,24.09,24.11,24.09,24.11,653540.0,24.09,24.11,24.09,24.11,653540.0
2015-07-23 13:45:00,24.11,24.16,24.11,24.16,1280280.0,24.11,24.16,24.11,24.16,1280280.0
2015-07-23 13:50:00,24.16,24.18,24.13,24.18,1073880.0,24.16,24.18,24.13,24.18,1073880.0
2015-07-23 13:55:00,24.18,24.19,24.14,24.15,1017660.0,24.18,24.19,24.14,24.15,1017660.0
2015-07-23 14:00:00,24.15,24.19,24.14,24.16,905700.0,24.15,24.19,24.14,24.16,905700.0
2015-07-23 14:05:00,24.15,24.16,24.11,24.11,482200.0,24.15,24.16,24.11,24.11,482200.0
2015-07-23 14:10:00,24.11,24.12,24.07,24.09,841360.0,24.11,24.12,24.07,24.09,841360.0
2015-07-23 14:15:00,24.09,24.09,24.05,24.07,954200.0,24.09,24.09,24.05,24.07,954200.0
2015-07-23 14:20:00,24.06,24.1,24.03,24.03,1510100.0,24.06,24.1,24.03,24.03,1510100.0
2015-07-23 14:25:00,24.03,24.04,24.01,24.03,659680.0,24.03,24.04,24.01,24.03,659680.0
2015-07-23 14:30:00,24.04,24.07,24.04,24.04,835680.0,24.04,24.07,24.04,24.04,835680.0
2015-07-23 14:35:00,24.05,24.1,24.04,24.08,938640.0,24.05,24.1,24.04,24.08,938640.0
2015-07-23 14:40:00,24.08,24.08,24.03,24.06,1178600.0,24.08,24.08,24.03,24.06,1178600.0
2015-07-23 14:45:00,24.06,24.07,24.04,24.06,680780.0,24.06,24.07,24.04,24.06,680780.0
2015-07-23 14:50:00,24.06,24.06,24.01,24.01,784080.0,24.06,24.06,24.01,24.01,784080.0
2015-07-23 14:55:00,24.01,24.02,23.96,23.97,1279900.0,24.01,24.02,23.96,23.97,1279900.0
2015-07-23 15:00:00,23.97,24.0,23.96,23.99,1057400.0,23.97,24.0,23.96,23.99,1057400.0
2015-07-23 15:05:00,23.99,23.99,23.97,23.98,1227820.0,23.99,23.99,23.97,23.98,1227820.0
2015-07-23 15:10:00,23.97,23.98,23.93,23.93,1327340.0,23.97,23.98,23.93,23.93,1327340.0
2015-07-23 15:15:00,23.94,23.95,23.91,23.93,1605020.0,23.94,23.95,23.91,23.93,1605020.0
2015-07-23 15:20:00,23.92,23.93,23.9,23.91,1564020.0,23.92,23.93,23.9,23.91,1564020.0
2015-07-23 15:25:00,23.91,23.93,23.89,23.9,2317280.0,23.91,23.93,23.89,23.9,2317280.0
2015-07-23 15:30:00,23.9,23.9,23.8,23.8,2086360.0,23.9,23.9,23.8,23.8,2086360.0
2015-07-23 15:35:00,23.81,23.82,23.79,23.81,2585100.0,23.81,23.82,23.79,23.81,2585100.0
2015-07-23 15:40:00,23.81,23.95,23.8,23.93,2627920.0,23.81,23.95,23.8,23.93,2627920.0
2015-07-23 15:45:00,23.93,24.06,23.91,24.06,3351400.0,23.93,24.06,23.91,24.06,3351400.0
2015-07-23 15:50:00,24.06,24.09,24.03,24.05,3276960.0,24.06,24.09,24.03,24.05,3276960.0
2015-07-23 15:55:00,24.05,24.16,24.02,24.11,6158140.0,24.05,24.16,24.02,24.11,6158140.0
2015-07-24 09:30:00,28.95,29.03,28.18,28.21,25967480.0,28.95,29.03,28.18,28.21,25967480.0
2015-07-24 09:35:00,28.21,28.41,28.05,28.34,17973140.0,28.21,28.41,28.05,28.34,17973140.0
2015-07-24 09:40:00,28.34,28.35,28.11,28.26,13968000.0,28.34,28.35,28.11,28.26,13968000.0
2015-07-24 09:45:00,28.27,28.27,27.9,28.02,13000200.0,28.27,28.27,27.9,28.02,13000200.0
2015-07-24 09:50:00,28.01,28.06,27.81,28.0,11847820.0,28.01,28.06,27.81,28.0,11847820.0
2015-07-24 09:55:00,28.0,28.1,27.94,28.06,11384200.0,28.0,28.1,27.94,28.06,11384200.0
2015-07-24 10:00:00,28.06,28.12,27.91,28.04,6003260.0,28.06,28.12,27.91,28.04,6003260.0
2015-07-24 10:05:00,28.03,28.1,27.96,27.99,4535520.0,28.03,28.1,27.96,27.99,4535520.0
2015-07-24 10:10:00,27.98,28.05,27.93,27.93,3243360.0,27.98,28.05,27.93,27.93,3243360.0
2015-07-24 10:15:00,27.95,27.95,27.85,27.88,4113960.0,27.95,27.95,27.85,27.88,4113960.0
2015-07-24 10:20:00,27.88,27.88,27.53,27.63,11111840.0,27.88,27.88,27.53,27.63,11111840.0
2015-07-24 10:25:00,27.62,27.86,27.61,27.86,5898420.0,27.62,27.86,27.61,27.86,5898420.0
2015-07-24 10:30:00,27.86,27.98,27.83,27.97,5769020.0,27.86,27.98,27.83,27.97,5769020.0
2015-07-24 10:35:00,27.97,28.05,27.85,27.9,4147060.0,27.97,28.05,27.85,27.9,4147060.0
2015-07-24 10:40:00,27.9,27.94,27.74,27.93,3614760.0,27.9,27.94,27.74,27.93,3614760.0
2015-07-24 10:45:00,27.94,27.94,27.77,27.85,2198380.0,27.94,27.94,27.77,27.85,2198380.0
2015-07-24 10:50:00,27.85,27.89,27.81,27.81,2558500.0,27.85,27.89,27.81,27.81,2558500.0
2015-07-24 10:55:00,27.81,27.9,27.79,27.82,3242420.0,27.81,27.9,27.79,27.82,3242420.0
2015-07-24 11:00:00,27.82,27.85,27.78,27.81,2400240.0,27.82,27.85,27.78,27.81,2400240.0
2015-07-24 11:05:00,27.82,27.84,27.77,27.8,2278260.0,27.82,27.84,27.77,27.8,2278260.0
2015-07-24 11:10:00,27.8,27.87,27.64,27.71,3230220.0,27.8,27.87,27.64,27.71,3230220.0
2015-07-24 11:15:00,27.71,27.77,27.69,27.73,2277160.0,27.71,27.77,27.69,27.73,2277160.0
2015-07-24 11:20:00,27.73,27.87,27.73,27.86,9026300.0,27.73,27.87,27.73,27.86,9026300.0
2015-07-24 11:25:00,27.86,27.99,27.86,27.96,4632380.0,27.86,27.99,27.86,27.96,4632380.0
2015-07-24 11:30:00,27.97,28.07,27.93,28.03,4950680.0,27.97,28.07,27.93,28.03,4950680.0
2015-07-24 11:35:00,28.04,28.07,28.01,28.01,2898700.0,28.04,28.07,28.01,28.01,2898700.0
2015-07-24 11:40:00,28.0,28.05,27.98,27.99,1488580.0,28.0,28.05,27.98,27.99,1488580.0
2015-07-24 11:45:00,27.99,28.01,27.9,27.92,2724580.0,27.99,28.01,27.9,27.92,2724580.0
2015-07-24 11:50:00,27.92,27.92,27.8,27.88,1552620.0,27.92,27.92,27.8,27.88,1552620.0
2015-07-24 11:55:00,27.88,27.9,27.75,27.82,1923600.0,27.88,27.9,27.75,27.82,1923600.0
2015-07-24 12:00:00,27.82,27.84,27.78,27.81,1493680.0,27.82,27.84,27.78,27.81,1493680.0
2015-07-24 12:05:00,27.81,27.85,27.78,27.79,1534800.0,27.81,27.85,27.78,27.79,1534800.0
2015-07-24 12:10:00,27.79,27.82,27.75,27.77,1569440.0,27.79,27.82,27.75,27.77,1569440.0
2015-07-24 12:15:00,27.77,27.8,27.69,27.74,1310380.0,27.77,27.8,27.69,27.74,1310380.0
2015-07-24 12:20:00,27.73,27.76,27.69,27.7,1067200.0,27.73,27.76,27.69,27.7,1067200.0
2015-07-24 12:25:00,27.71,27.75,27.7,27.72,814680.0,27.71,27.75,27.7,27.72,814680.0
2015-07-24 12:30:00,27.73,27.75,27.68,27.72,1605460.0,27.73,27.75,27.68,27.72,1605460.0
2015-07-24 12:35:00,27.71,27.73,27.71,27.73,712620.0,27.71,27.73,27.71,27.73,712620.0
2015-07-24 12:40:00,27.73,27.79,27.71,27.74,1229520.0,27.73,27.79,27.71,27.74,1229520.0
2015-07-24 12:45:00,27.75,27.78,27.71,27.73,1158520.0,27.75,27.78,27.71,27.73,1158520.0
2015-07-24 12:50:00,27.74,27.74,27.54,27.56,2885000.0,27.74,27.74,27.54,27.56,2885000.0
2015-07-24 12:55:00,27.56,27.56,27.45,27.48,5166600.0,27.56,27.56,27.45,27.48,5166600.0
2015-07-24 13:00:00,27.47,27.53,27.43,27.52,2341560.0,27.47,27.53,27.43,27.52,2341560.0
2015-07-24 13:05:00,27.52,27.53,27.4,27.46,2388080.0,27.52,27.53,27.4,27.46,2388080.0
2015-07-24 13:10:00,27.45,27.48,27.29,27.3,4041800.0,27.45,27.48,27.29,27.3,4041800.0
2015-07-24 13:15:00,27.3,27.3,27.09,27.23,7057320.0,27.3,27.3,27.09,27.23,7057320.0
2015-07-24 13:20:00,27.23,27.26,27.13,27.25,4448440.0,27.23,27.26,27.13,27.25,4448440.0
2015-07-24 13:25:00,27.24,27.25,26.77,26.95,6627880.0,27.24,27.25,26.77,26.95,6627880.0
2015-07-24 13:30:00,26.97,26.98,26.79,26.93,6472740.0,26.97,26.98,26.79,26.93,6472740.0
2015-07-24 13:35:00,26.92,27.1,26.9,26.97,4907920.0,26.92,27.1,26.9,26.97,4907920.0
2015-07-24 13:40:00,26.97,26.98,26.86,26.91,4436200.0,26.97,26.98,26.86,26.91,4436200.0
2015-07-24 13:45:00,26.92,26.92,26.84,26.84,3913960.0,26.92,26.92,26.84,26.84,3913960.0
2015-07-24 13:50:00,26.84,27.02,26.8,27.01,6406360.0,26.84,27.02,26.8,27.01,6406360.0
2015-07-24 13:55:00,27.01,27.18,26.97,27.15,4328360.0,27.01,27.18,26.97,27.15,4328360.0
2015-07-24 14:00:00,27.15,27.2,27.02,27.04,3688660.0,27.15,27.2,27.02,27.04,3688660.0
2015-07-24 14:05:00,27.03,27.14,27.0,27.06,2819000.0,27.03,27.14,27.0,27.06,2819000.0
2015-07-24 14:10:00,27.06,27.08,26.99,27.01,1692000.0,27.06,27.08,26.99,27.01,1692000.0
2015-07-24 14:15:00,27.01,27.07,26.97,27.0,1744580.0,27.01,27.07,26.97,27.0,1744580.0
2015-07-24 14:20:00,27.01,27.02,26.93,27.0,1574240.0,27.01,27.02,26.93,27.0,1574240.0
2015-07-24 14:25:00,27.0,27.0,26.89,26.97,1857920.0,27.0,27.0,26.89,26.97,1857920.0
2015-07-24 14:30:00,26.97,27.0,26.95,26.97,1360560.0,26.97,27.0,26.95,26.97,1360560.0
2015-07-24 14:35:00,26.96,26.98,26.83,26.91,2261000.0,26.96,26.98,26.83,26.91,2261000.0
2015-07-24 14:40:00,26.92,26.98,26.86,26.88,2054820.0,26.92,26.98,26.86,26.88,2054820.0
2015-07-24 14:45:00,26.88,26.95,26.86,26.86,1531620.0,26.88,26.95,26.86,26.86,1531620.0
2015-07-24 14:50:00,26.86,26.88,26.63,26.63,4423600.0,26.86,26.88,26.63,26.63,4423600.0
2015-07-24 14:55:00,26.63,26.78,26.63,26.72,4288240.0,26.63,26.78,26.63,26.72,4288240.0
2015-07-24 15:00:00,26.74,26.74,26.65,26.7,3240420.0,26.74,26.74,26.65,26.7,3240420.0
2015-07-24 15:05:00,26.71,26.84,26.69,26.83,4204540.0,26.71,26.84,26.69,26.83,4204540.0
2015-07-24 15:10:00,26.82,26.87,26.78,26.82,3390560.0,26.82,26.87,26.78,26.82,3390560.0
2015-07-24 15:15:00,26.82,26.86,26.76,26.83,2563440.0,26.82,26.86,26.76,26.83,2563440.0
2015-07-24 15:20:00,26.84,26.88,26.79,26.79,2532000.0,26.84,26.88,26.79,26.79,2532000.0
2015-07-24 15:25:00,26.79,26.82,26.64,26.64,2461280.0,26.79,26.82,26.64,26.64,2461280.0
2015-07-24 15:30:00,26.67,26.71,26.63,26.64,3316840.0,26.67,26.71,26.63,26.64,3316840.0
2015-07-24 15:35:00,26.64,26.65,26.57,26.6,4939460.0,26.64,26.65,26.57,26.6,4939460.0
2015-07-24 15:40:00,26.59,26.63,26.5,26.54,6409960.0,26.59,26.63,26.5,26.54,6409960.0
2015-07-24 15:45:00,26.55,26.85,26.53,26.81,6326480.0,26.55,26.85,26.53,26.81,6326480.0
2015-07-24 15:50:00,26.78,26.81,26.69,26.73,6767860.0,26.78,26.81,26.69,26.73,6767860.0
2015-07-24 15:55:00,26.72,26.74,26.47,26.47,8600680.0,26.72,26.74,26.47,26.47,8600680.0
2015-07-27 09:30:00,26.39,26.73,26.33,26.71,7123440.0,26.39,26.73,26.33,26.71,7123440.0
2015-07-27 09:35:00,26.71,26.82,26.66,26.68,5439960.0,26.71,26.82,26.66,26.68,5439960.0
2015-07-27 09:40:00,26.67,27.07,26.67,27.04,4495780.0,26.67,27.07,26.67,27.04,4495780.0
2015-07-27 09:45:00,27.02,27.03,26.88,26.97,5013100.0,27.02,27.03,26.88,26.97,5013100.0
2015-07-27 09:50:00,26.98,27.12,26.92,27.11,4327300.0,26.98,27.12,26.92,27.11,4327300.0
2015-07-27 09:55:00,27.11,27.14,27.07,27.1,3006520.0,27.11,27.14,27.07,27.1,3006520.0
2015-07-27 10:00:00,27.09,27.13,27.01,27.01,3344640.0,27.09,27.13,27.01,27.01,3344640.0
2015-07-27 10:05:00,27.01,27.01,26.9,26.92,3725080.0,27.01,27.01,26.9,26.92,3725080.0
2015-07-27 10:10:00,26.94,27.02,26.92,27.01,1437160.0,26.94,27.02,26.92,27.01,1437160.0
2015-07-27 10:15:00,27.01,27.14,26.95,27.14,1820180.0,27.01,27.14,26.95,27.14,1820180.0
2015-07-27 10:20:00,27.14,27.18,27.05,27.07,1952840.0,27.14,27.18,27.05,27.07,1952840.0
2015-07-27 10:25:00,27.07,27.1,27.02,27.1,1238320.0,27.07,27.1,27.02,27.1,1238320.0
2015-07-27 10:30:00,27.09,27.18,27.09,27.17,2069180.0,27.09,27.18,27.09,27.17,2069180.0
2015-07-27 10:35:00,27.17,27.24,27.16,27.23,3021660.0,27.17,27.24,27.16,27.23,3021660.0
2015-07-27 10:40:00,27.22,27.25,27.16,27.17,1444600.0,27.22,27.25,27.16,27.17,1444600.0
2015-07-27 10:45:00,27.18,27.2,27.05,27.1,1594180.0,27.18,27.2,27.05,27.1,1594180.0
2015-07-27 10:50:00,27.08,27.12,26.95,26.99,1464280.0,27.08,27.12,26.95,26.99,1464280.0
2015-07-27 10:55:00,26.99,27.03,26.93,26.95,1854280.0,26.99,27.03,26.93,26.95,1854280.0
2015-07-27 11:00:00,26.95,26.99,26.9,26.92,1711820.0,26.95,26.99,26.9,26.92,1711820.0
2015-07-27 11:05:00,26.91,26.96,26.87,26.88,1920140.0,26.91,26.96,26.87,26.88,1920140.0
2015-07-27 11:10:00,26.88,26.95,26.87,26.91,1106460.0,26.88,26.95,26.87,26.91,1106460.0
2015-07-27 11:15:00,26.91,26.93,26.76,26.82,1912200.0,26.91,26.93,26.76,26.82,1912200.0
2015-07-27 11:20:00,26.82,26.9,26.78,26.9,1443280.0,26.82,26.9,26.78,26.9,1443280.0
2015-07-27 11:25:00,26.9,26.91,26.86,26.86,1045740.0,26.9,26.91,26.86,26.86,1045740.0
2015-07-27 11:30:00,26.86,26.94,26.84,26.92,765420.0,26.86,26.94,26.84,26.92,765420.0
2015-07-27 11:35:00,26.91,26.92,26.84,26.9,624900.0,26.91,26.92,26.84,26.9,624900.0
2015-07-27 11:40:00,26.89,26.91,26.85,26.86,1356880.0,26.89,26.91,26.85,26.86,1356880.0
2015-07-27 11:45:00,26.86,26.86,26.81,26.82,980200.0,26.86,26.86,26.81,26.82,980200.0
2015-07-27 11:50:00,26.83,26.87,26.8,26.84,622760.0,26.83,26.87,26.8,26.84,622760.0
2015-07-27 11:55:00,26.83,26.87,26.83,26.83,699720.0,26.83,26.87,26.83,26.83,699720.0
2015-07-27 12:00:00,26.83,26.85,26.83,26.85,2111800.0,26.83,26.85,26.83,26.85,2111800.0
2015-07-27 12:05:00,26.85,26.89,26.85,26.89,815240.0,26.85,26.89,26.85,26.89,815240.0
2015-07-27 12:10:00,26.89,26.92,26.89,26.89,939980.0,26.89,26.92,26.89,26.89,939980.0
2015-07-27 12:15:00,26.89,26.91,26.84,26.9,1109600.0,26.89,26.91,26.84,26.9,1109600.0
2015-07-27 12:20:00,26.9,26.94,26.88,26.91,1329380.0,26.9,26.94,26.88,26.91,1329380.0
2015-07-27 12:25:00,26.9,26.92,26.9,26.91,323120.0,26.9,26.92,26.9,26.91,323120.0
2015-07-27 12:30:00,26.91,26.92,26.81,26.85,1270220.0,26.91,26.92,26.81,26.85,1270220.0
2015-07-27 12:35:00,26.85,26.86,26.82,26.84,920180.0,26.85,26.86,26.82,26.84,920180.0
2015-07-27 12:40:00,26.84,26.85,26.8,26.81,777040.0,26.84,26.85,26.8,26.81,777040.0
2015-07-27 12:45:00,26.81,26.83,26.72,26.73,1137280.0,26.81,26.83,26.72,26.73,1137280.0
2015-07-27 12:50:00,26.73,26.73,26.65,26.66,1718020.0,26.73,26.73,26.65,26.66,1718020.0
2015-07-27 12:55:00,26.66,26.7,26.66,26.69,892020.0,26.66,26.7,26.66,26.69,892020.0
2015-07-27 13:00:00,26.69,26.72,26.68,26.72,1168580.0,26.69,26.72,26.68,26.72,1168580.0
2015-07-27 13:05:00,26.72,26.76,26.72,26.73,934000.0,26.72,26.76,26.72,26.73,934000.0
2015-07-27 13:10:00,26.73,26.75,26.71,26.72,830880.0,26.73,26.75,26.71,26.72,830880.0
2015-07-27 13:15:00,26.72,26.73,26.63,26.65,1192000.0,26.72,26.73,26.63,26.65,1192000.0
2015-07-27 13:20:00,26.64,26.66,26.53,26.56,943440.0,26.64,26.66,26.53,26.56,943440.0
2015-07-27 13:25:00,26.56,26.66,26.56,26.63,979880.0,26.56,26.66,26.56,26.63,979880.0
2015-07-27 13:30:00,26.61,26.64,26.56,26.59,802540.0,26.61,26.64,26.56,26.59,802540.0
2015-07-27 13:35:00,26.59,26.61,26.56,26.61,522800.0,26.59,26.61,26.56,26.61,522800.0
2015-07-27 13:40:00,26.61,26.63,26.58,26.59,441680.0,26.61,26.63,26.58,26.59,441680.0
2015-07-27 13:45:00,26.59,26.65,26.58,26.64,520660.0,26.59,26.65,26.58,26.64,520660.0
2015-07-27 13:50:00,26.63,26.7,26.63,26.7,758820.0,26.63,26.7,26.63,26.7,758820.0
2015-07-27 13:55:00,26.7,26.76,26.7,26.75,1660260.0,26.7,26.76,26.7,26.75,1660260.0
2015-07-27 14:00:00,26.74,26.75,26.7,26.75,812740.0,26.74,26.75,26.7,26.75,812740.0
2015-07-27 14:05:00,26.75,26.76,26.71,26.71,874120.0,26.75,26.76,26.71,26.71,874120.0
2015-07-27 14:10:00,26.71,26.71,26.65,26.68,520280.0,26.71,26.71,26.65,26.68,520280.0
2015-07-27 14:15:00,26.67,26.75,26.67,26.74,527760.0,26.67,26.75,26.67,26.74,527760.0
2015-07-27 14:20:00,26.74,26.76,26.68,26.68,1036020.0,26.74,26.76,26.68,26.68,1036020.0
2015-07-27 14:25:00,26.67,26.72,26.67,26.72,362520.0,26.67,26.72,26.67,26.72,362520.0
2015-07-27 14:30:00,26.71,26.71,26.65,26.67,533740.0,26.71,26.71,26.65,26.67,533740.0
2015-07-27 14:35:00,26.68,26.71,26.66,26.69,415440.0,26.68,26.71,26.66,26.69,415440.0
2015-07-27 14:40:00,26.69,26.76,26.68,26.71,717500.0,26.69,26.76,26.68,26.71,717500.0
2015-07-27 14:45:00,26.72,26.74,26.68,26.7,345240.0,26.72,26.74,26.68,26.7,345240.0
2015-07-27 14:50:00,26.7,26.71,26.66,26.68,425380.0,26.7,26.71,26.66,26.68,425380.0
2015-07-27 14:55:00,26.69,26.71,26.66,26.68,346800.0,26.69,26.71,26.66,26.68,346800.0
2015-07-27 15:00:00,26.68,26.68,26.59,26.6,579480.0,26.68,26.68,26.59,26.6,579480.0
2015-07-27 15:05:00,26.59,26.66,26.59,26.64,934960.0,26.59,26.66,26.59,26.64,934960.0
2015-07-27 15:10:00,26.64,26.65,26.63,26.65,1009040.0,26.64,26.65,26.63,26.65,1009040.0
2015-07-27 15:15:00,26.65,26.7,26.64,26.65,1234440.0,26.65,26.7,26.64,26.65,1234440.0
2015-07-27 15:20:00,26.65,26.69,26.65,26.65,501020.0,26.65,26.69,26.65,26.65,501020.0
2015-07-27 15:25:00,26.66,26.66,26.61,26.63,1299880.0,26.66,26.66,26.61,26.63,1299880.0
2015-07-27 15:30:00,26.63,26.63,26.52,26.54,1477800.0,26.63,26.63,26.52,26.54,1477800.0
2015-07-27 15:35:00,26.53,26.57,26.52,26.55,1428760.0,26.53,26.57,26.52,26.55,1428760.0
2015-07-27 15:40:00,26.55,26.55,26.46,26.47,1841620.0,26.55,26.55,26.46,26.47,1841620.0
2015-07-27 15:45:00,26.47,26.54,26.44,26.48,3384040.0,26.47,26.54,26.44,26.48,3384040.0
2015-07-27 15:50:00,26.48,26.54,26.45,26.54,3310740.0,26.48,26.54,26.45,26.54,3310740.0
2015-07-27 15:55:00,26.54,26.63,26.54,26.6,5202700.0,26.54,26.63,26.54,26.6,5202700.0
2015-07-28 09:30:00,26.8,26.82,26.46,26.52,6571960.0,26.8,26.82,26.46,26.52,6571960.0
2015-07-28 09:35:00,26.53,26.62,26.4,26.55,3686800.0,26.53,26.62,26.4,26.55,3686800.0
2015-07-28 09:40:00,26.55,26.57,26.42,26.47,1902640.0,26.55,26.57,26.42,26.47,1902640.0
2015-07-28 09:45:00,26.48,26.5,26.18,26.22,3781660.0,26.48,26.5,26.18,26.22,3781660.0
2015-07-28 09:50:00,26.22,26.37,26.16,26.31,3287140.0,26.22,26.37,26.16,26.31,3287140.0
2015-07-28 09:55:00,26.31,26.47,26.25,26.44,2693800.0,26.31,26.47,26.25,26.44,2693800.0
2015-07-28 10:00:00,26.46,26.46,26.28,26.36,1845780.0,26.46,26.46,26.28,26.36,1845780.0
2015-07-28 10:05:00,26.36,26.4,26.3,26.35,1292680.0,26.36,26.4,26.3,26.35,1292680.0
2015-07-28 10:10:00,26.32,26.49,26.32,26.44,1281260.0,26.32,26.49,26.32,26.44,1281260.0
2015-07-28 10:15:00,26.43,26.5,26.37,26.45,1338500.0,26.43,26.5,26.37,26.45,1338500.0
2015-07-28 10:20:00,26.44,26.55,26.38,26.47,1566680.0,26.44,26.55,26.38,26.47,1566680.0
2015-07-28 10:25:00,26.49,26.5,26.38,26.45,789680.0,26.49,26.5,26.38,26.45,789680.0
2015-07-28 10:30:00,26.47,26.54,26.44,26.54,1223800.0,26.47,26.54,26.44,26.54,1223800.0
2015-07-28 10:35:00,26.53,26.55,26.5,26.53,1094920.0,26.53,26.55,26.5,26.53,1094920.0
2015-07-28 10:40:00,26.53,26.59,26.51,26.54,1256520.0,26.53,26.59,26.51,26.54,1256520.0
2015-07-28 10:45:00,26.55,26.56,26.51,26.52,675160.0,26.55,26.56,26.51,26.52,675160.0
2015-07-28 10:50:00,26.52,26.53,26.47,26.5,706300.0,26.52,26.53,26.47,26.5,706300.0
2015-07-28 10:55:00,26.48,26.55,26.48,26.55,685820.0,26.48,26.55,26.48,26.55,685820.0
2015-07-28 11:00:00,26.55,26.56,26.46,26.49,911340.0,26.55,26.56,26.46,26.49,911340.0
2015-07-28 11:05:00,26.49,26.55,26.47,26.54,595500.0,26.49,26.55,26.47,26.54,595500.0
2015-07-28 11:10:00,26.55,26.55,26.48,26.49,719600.0,26.55,26.55,26.48,26.49,719600.0
2015-07-28 11:15:00,26.5,26.5,26.37,26.41,947860.0,26.5,26.5,26.37,26.41,947860.0
2015-07-28 11:20:00,26.43,26.47,26.39,26.45,905000.0,26.43,26.47,26.39,26.45,905000.0
2015-07-28 11:25:00,26.44,26.45,26.41,26.45,432740.0,26.44,26.45,26.41,26.45,432740.0
2015-07-28 11:30:00,26.45,26.48,26.42,26.43,618400.0,26.45,26.48,26.42,26.43,618400.0
2015-07-28 11:35:00,26.43,26.5,26.42,26.5,446840.0,26.43,26.5,26.42,26.5,446840.0
2015-07-28 11:40:00,26.5,26.51,26.48,26.51,938680.0,26.5,26.51,26.48,26.51,938680.0
2015-07-28 11:45:00,26.5,26.5,26.48,26.48,232520.0,26.5,26.5,26.48,26.48,232520.0
2015-07-28 11:50:00,26.49,26.5,26.43,26.44,321760.0,26.49,26.5,26.43,26.44,321760.0
2015-07-28 11:55:00,26.44,26.47,26.43,26.47,436560.0,26.44,26.47,26.43,26.47,436560.0
2015-07-28 12:00:00,26.47,26.49,26.43,26.43,339880.0,26.47,26.49,26.43,26.43,339880.0
2015-07-28 12:05:00,26.43,26.47,26.43,26.44,260600.0,26.43,26.47,26.43,26.44,260600.0
2015-07-28 12:10:00,26.44,26.46,26.41,26.46,675060.0,26.44,26.46,26.41,26.46,675060.0
2015-07-28 12:15:00,26.44,26.48,26.44,26.48,683160.0,26.44,26.48,26.44,26.48,683160.0
2015-07-28 12:20:00,26.48,26.53,26.47,26.52,678020.0,26.48,26.53,26.47,26.52,678020.0
2015-07-28 12:25:00,26.52,26.54,26.49,26.52,793480.0,26.52,26.54,26.49,26.52,793480.0
2015-07-28 12:30:00,26.51,26.53,26.41,26.41,862400.0,26.51,26.53,26.41,26.41,862400.0
2015-07-28 12:35:00,26.41,26.43,26.35,26.36,1123040.0,26.41,26.43,26.35,26.36,1123040.0
2015-07-28 12:40:00,26.37,26.39,26.33,26.34,842040.0,26.37,26.39,26.33,26.34,842040.0
2015-07-28 12:45:00,26.34,26.37,26.28,26.3,1270100.0,26.34,26.37,26.28,26.3,1270100.0
2015-07-28 12:50:00,26.31,26.32,26.3,26.32,779880.0,26.31,26.32,26.3,26.32,779880.0
2015-07-28 12:55:00,26.31,26.32,26.21,26.23,1133060.0,26.31,26.32,26.21,26.23,1133060.0
2015-07-28 13:00:00,26.22,26.24,26.18,26.22,1596640.0,26.22,26.24,26.18,26.22,1596640.0
2015-07-28 13:05:00,26.21,26.26,26.18,26.18,1366300.0,26.21,26.26,26.18,26.18,1366300.0
2015-07-28 13:10:00,26.18,26.2,26.16,26.19,937980.0,26.18,26.2,26.16,26.19,937980.0
2015-07-28 13:15:00,26.18,26.24,26.18,26.23,921860.0,26.18,26.24,26.18,26.23,921860.0
2015-07-28 13:20:00,26.23,26.32,26.23,26.31,640760.0,26.23,26.32,26.23,26.31,640760.0
2015-07-28 13:25:00,26.32,26.33,26.27,26.3,604940.0,26.32,26.33,26.27,26.3,604940.0
2015-07-28 13:30:00,26.3,26.31,26.23,26.24,417960.0,26.3,26.31,26.23,26.24,417960.0
2015-07-28 13:35:00,26.25,26.25,26.21,26.23,631860.0,26.25,26.25,26.21,26.23,631860.0
2015-07-28 13:40:00,26.23,26.28,26.23,26.26,485860.0,26.23,26.28,26.23,26.26,485860.0
2015-07-28 13:45:00,26.26,26.26,26.21,26.26,264120.0,26.26,26.26,26.21,26.26,264120.0
2015-07-28 13:50:00,26.26,26.28,26.25,26.26,314540.0,26.26,26.28,26.25,26.26,314540.0
2015-07-28 13:55:00,26.26,26.28,26.24,26.25,646180.0,26.26,26.28,26.24,26.25,646180.0
2015-07-28 14:00:00,26.27,26.33,26.24,26.33,592720.0,26.27,26.33,26.24,26.33,592720.0
2015-07-28 14:05:00,26.32,26.34,26.3,26.3,1148580.0,26.32,26.34,26.3,26.3,1148580.0
2015-07-28 14:10:00,26.31,26.31,26.26,26.3,402660.0,26.31,26.31,26.26,26.3,402660.0
2015-07-28 14:15:00,26.3,26.31,26.28,26.29,700160.0,26.3,26.31,26.28,26.29,700160.0
2015-07-28 14:20:00,26.3,26.31,26.28,26.29,524660.0,26.3,26.31,26.28,26.29,524660.0
2015-07-28 14:25:00,26.29,26.35,26.28,26.35,617220.0,26.29,26.35,26.28,26.35,617220.0
2015-07-28 14:30:00,26.34,26.36,26.32,26.33,756420.0,26.34,26.36,26.32,26.33,756420.0
2015-07-28 14:35:00,26.33,26.34,26.3,26.3,361860.0,26.33,26.34,26.3,26.3,361860.0
2015-07-28 14:40:00,26.29,26.34,26.27,26.31,440540.0,26.29,26.34,26.27,26.31,440540.0
2015-07-28 14:45:00,26.31,26.33,26.28,26.32,353900.0,26.31,26.33,26.28,26.32,353900.0
2015-07-28 14:50:00,26.32,26.36,26.31,26.35,566600.0,26.32,26.36,26.31,26.35,566600.0
2015-07-28 14:55:00,26.34,26.41,26.34,26.41,980000.0,26.34,26.41,26.34,26.41,980000.0
2015-07-28 15:00:00,26.41,26.42,26.35,26.38,1449200.0,26.41,26.42,26.35,26.38,1449200.0
2015-07-28 15:05:00,26.39,26.39,26.35,26.39,548760.0,26.39,26.39,26.35,26.39,548760.0
2015-07-28 15:10:00,26.38,26.4,26.37,26.4,576160.0,26.38,26.4,26.37,26.4,576160.0
2015-07-28 15:15:00,26.39,26.43,26.38,26.43,450180.0,26.39,26.43,26.38,26.43,450180.0
2015-07-28 15:20:00,26.42,26.45,26.42,26.42,627660.0,26.42,26.45,26.42,26.42,627660.0
2015-07-28 15:25:00,26.42,26.42,26.36,26.36,739400.0,26.42,26.42,26.36,26.36,739400.0
2015-07-28 15:30:00,26.36,26.38,26.31,26.31,692100.0,26.36,26.38,26.31,26.31,692100.0
2015-07-28 15:35:00,26.32,26.35,26.3,26.34,871720.0,26.32,26.35,26.3,26.34,871720.0
2015-07-28 15:40:00,26.35,26.38,26.33,26.34,998220.0,26.35,26.38,26.33,26.34,998220.0
2015-07-28 15:45:00,26.34,26.35,26.32,26.33,760320.0,26.34,26.35,26.32,26.33,760320.0
2015-07-28 15:50:00,26.33,26.33,26.28,26.29,1915760.0,26.33,26.33,26.28,26.29,1915760.0
2015-07-28 15:55:00,26.29,26.3,26.25,26.3,3491080.0,26.29,26.3,26.25,26.3,3491080.0
2015-07-29 09:30:00,26.55,26.58,26.34,26.37,4109820.0,26.55,26.58,26.34,26.37,4109820.0
2015-07-29 09:35:00,26.37,26.43,26.3,26.35,2520320.0,26.37,26.43,26.3,26.35,2520320.0
2015-07-29 09:40:00,26.36,26.42,26.34,26.35,1844320.0,26.36,26.42,26.34,26.35,1844320.0
2015-07-29 09:45:00,26.36,26.38,26.25,26.25,1490420.0,26.36,26.38,26.25,26.25,1490420.0
2015-07-29 09:50:00,26.25,26.4,26.25,26.37,1583760.0,26.25,26.4,26.25,26.37,1583760.0
2015-07-29 09:55:00,26.39,26.4,26.3,26.36,579680.0,26.39,26.4,26.3,26.36,579680.0
2015-07-29 10:00:00,26.36,26.36,26.25,26.29,837200.0,26.36,26.36,26.25,26.29,837200.0
2015-07-29 10:05:00,26.32,26.41,26.32,26.4,942220.0,26.32,26.41,26.32,26.4,942220.0
2015-07-29 10:10:00,26.41,26.52,26.4,26.5,2583580.0,26.41,26.52,26.4,26.5,2583580.0
2015-07-29 10:15:00,26.51,26.59,26.47,26.58,2114260.0,26.51,26.59,26.47,26.58,2114260.0
2015-07-29 10:20:00,26.58,26.65,26.55,26.57,2199020.0,26.58,26.65,26.55,26.57,2199020.0
2015-07-29 10:25:00,26.58,26.62,26.57,26.57,1290280.0,26.58,26.62,26.57,26.57,1290280.0
2015-07-29 10:30:00,26.57,26.6,26.55,26.57,764560.0,26.57,26.6,26.55,26.57,764560.0
2015-07-29 10:35:00,26.57,26.58,26.5,26.53,1717640.0,26.57,26.58,26.5,26.53,1717640.0
2015-07-29 10:40:00,26.51,26.54,26.47,26.5,850180.0,26.51,26.54,26.47,26.5,850180.0
2015-07-29 10:45:00,26.48,26.51,26.48,26.51,811200.0,26.48,26.51,26.48,26.51,811200.0
2015-07-29 10:50:00,26.5,26.54,26.49,26.52,545840.0,26.5,26.54,26.49,26.52,545840.0
2015-07-29 10:55:00,26.51,26.52,26.46,26.48,565060.0,26.51,26.52,26.46,26.48,565060.0
2015-07-29 11:00:00,26.48,26.5,26.42,26.48,685500.0,26.48,26.5,26.42,26.48,685500.0
2015-07-29 11:05:00,26.48,26.48,26.45,26.46,226980.0,26.48,26.48,26.45,26.46,226980.0
2015-07-29 11:10:00,26.47,26.48,26.44,26.44,270960.0,26.47,26.48,26.44,26.44,270960.0
2015-07-29 11:15:00,26.45,26.45,26.34,26.4,692620.0,26.45,26.45,26.34,26.4,692620.0
2015-07-29 11:20:00,26.4,26.45,26.35,26.38,517660.0,26.4,26.45,26.35,26.38,517660.0
2015-07-29 11:25:00,26.39,26.42,26.37,26.4,323140.0,26.39,26.42,26.37,26.4,323140.0
2015-07-29 11:30:00,26.4,26.4,26.35,26.35,311620.0,26.4,26.4,26.35,26.35,311620.0
2015-07-29 11:35:00,26.36,26.38,26.34,26.38,233940.0,26.36,26.38,26.34,26.38,233940.0
2015-07-29 11:40:00,26.39,26.4,26.36,26.38,255260.0,26.39,26.4,26.36,26.38,255260.0
2015-07-29 11:45:00,26.38,26.38,26.33,26.36,283880.0,26.38,26.38,26.33,26.36,283880.0
2015-07-29 11:50:00,26.36,26.38,26.35,26.38,162980.0,26.36,26.38,26.35,26.38,162980.0
2015-07-29 11:55:00,26.38,26.39,26.35,26.36,331680.0,26.38,26.39,26.35,26.36,331680.0
2015-07-29 12:00:00,26.37,26.4,26.36,26.37,383020.0,26.37,26.4,26.36,26.37,383020.0
2015-07-29 12:05:00,26.38,26.39,26.33,26.35,290260.0,26.38,26.39,26.33,26.35,290260.0
2015-07-29 12:10:00,26.37,26.38,26.33,26.37,221080.0,26.37,26.38,26.33,26.37,221080.0
2015-07-29 12:15:00,26.36,26.38,26.34,26.38,418340.0,26.36,26.38,26.34,26.38,418340.0
2015-07-29 12:20:00,26.36,26.37,26.34,26.36,298780.0,26.36,26.37,26.34,26.36,298780.0
2015-07-29 12:25:00,26.36,26.39,26.36,26.39,104840.0,26.36,26.39,26.36,26.39,104840.0
2015-07-29 12:30:00,26.37,26.4,26.36,26.38,332260.0,26.37,26.4,26.36,26.38,332260.0
2015-07-29 12:35:00,26.37,26.4,26.34,26.39,443260.0,26.37,26.4,26.34,26.39,443260.0
2015-07-29 12:40:00,26.4,26.42,26.36,26.38,694380.0,26.4,26.42,26.36,26.38,694380.0
2015-07-29 12:45:00,26.39,26.41,26.38,26.38,252880.0,26.39,26.41,26.38,26.38,252880.0
2015-07-29 12:50:00,26.38,26.43,26.38,26.41,322520.0,26.38,26.43,26.38,26.41,322520.0
2015-07-29 12:55:00,26.4,26.42,26.4,26.41,216000.0,26.4,26.42,26.4,26.41,216000.0
2015-07-29 13:00:00,26.42,26.43,26.4,26.4,166700.0,26.42,26.43,26.4,26.4,166700.0
2015-07-29 13:05:00,26.41,26.42,26.38,26.38,134380.0,26.41,26.42,26.38,26.38,134380.0
2015-07-29 13:10:00,26.37,26.38,26.36,26.37,151760.0,26.37,26.38,26.36,26.37,151760.0
2015-07-29 13:15:00,26.37,26.38,26.35,26.36,111360.0,26.37,26.38,26.35,26.36,111360.0
2015-07-29 13:20:00,26.36,26.36,26.34,26.34,216000.0,26.36,26.36,26.34,26.34,216000.0
2015-07-29 13:25:00,26.36,26.38,26.33,26.35,508940.0,26.36,26.38,26.33,26.35,508940.0
2015-07-29 13:30:00,26.35,26.35,26.33,26.34,241840.0,26.35,26.35,26.33,26.34,241840.0
2015-07-29 13:35:00,26.35,26.38,26.34,26.36,227120.0,26.35,26.38,26.34,26.36,227120.0
2015-07-29 13:40:00,26.36,26.37,26.35,26.37,226700.0,26.36,26.37,26.35,26.37,226700.0
2015-07-29 13:45:00,26.36,26.37,26.34,26.36,307340.0,26.36,26.37,26.34,26.36,307340.0
2015-07-29 13:50:00,26.36,26.38,26.36,26.36,108420.0,26.36,26.38,26.36,26.36,108420.0
2015-07-29 13:55:00,26.37,26.37,26.35,26.37,255560.0,26.37,26.37,26.35,26.37,255560.0
2015-07-29 14:00:00,26.37,26.5,26.34,26.34,1304360.0,26.37,26.5,26.34,26.34,1304360.0
2015-07-29 14:05:00,26.34,26.4,26.31,26.33,960540.0,26.34,26.4,26.31,26.33,960540.0
2015-07-29 14:10:00,26.32,26.4,26.32,26.36,317400.0,26.32,26.4,26.32,26.36,317400.0
2015-07-29 14:15:00,26.37,26.44,26.37,26.42,420960.0,26.37,26.44,26.37,26.42,420960.0
2015-07-29 14:20:00,26.42,26.46,26.41,26.44,415900.0,26.42,26.46,26.41,26.44,415900.0
2015-07-29 14:25:00,26.46,26.5,26.43,26.49,1260560.0,26.46,26.5,26.43,26.49,1260560.0
2015-07-29 14:30:00,26.5,26.51,26.46,26.49,724100.0,26.5,26.51,26.46,26.49,724100.0
2015-07-29 14:35:00,26.49,26.49,26.44,26.45,920760.0,26.49,26.49,26.44,26.45,920760.0
2015-07-29 14:40:00,26.45,26.49,26.44,26.49,816120.0,26.45,26.49,26.44,26.49,816120.0
2015-07-29 14:45:00,26.49,26.54,26.48,26.52,1129960.0,26.49,26.54,26.48,26.52,1129960.0
2015-07-29 14:50:00,26.52,26.52,26.49,26.51,1032060.0,26.52,26.52,26.49,26.51,1032060.0
2015-07-29 14:55:00,26.52,26.54,26.5,26.5,1242660.0,26.52,26.54,26.5,26.5,1242660.0
2015-07-29 15:00:00,26.5,26.5,26.48,26.49,458740.0,26.5,26.5,26.48,26.49,458740.0
2015-07-29 15:05:00,26.49,26.51,26.47,26.47,772980.0,26.49,26.51,26.47,26.47,772980.0
2015-07-29 15:10:00,26.48,26.51,26.48,26.49,626140.0,26.48,26.51,26.48,26.49,626140.0
2015-07-29 15:15:00,26.5,26.51,26.48,26.49,373040.0,26.5,26.51,26.48,26.49,373040.0
2015-07-29 15:20:00,26.49,26.52,26.49,26.51,800800.0,26.49,26.52,26.49,26.51,800800.0
2015-07-29 15:25:00,26.51,26.54,26.51,26.52,958620.0,26.51,26.54,26.51,26.52,958620.0
2015-07-29 15:30:00,26.52,26.53,26.48,26.49,1057620.0,26.52,26.53,26.48,26.49,1057620.0
2015-07-29 15:35:00,26.49,26.52,26.49,26.5,743020.0,26.49,26.52,26.49,26.5,743020.0
2015-07-29 15:40:00,26.5,26.54,26.5,26.54,694700.0,26.5,26.54,26.5,26.54,694700.0
2015-07-29 15:45:00,26.54,26.54,26.5,26.51,903560.0,26.54,26.54,26.5,26.51,903560.0
2015-07-29 15:50:00,26.51,26.52,26.49,26.5,1133540.0,26.51,26.52,26.49,26.5,1133540.0
2015-07-29 15:55:00,26.5,26.52,26.43,26.45,2837520.0,26.5,26.52,26.43,26.45,2837520.0
2015-07-30 09:30:00,26.38,26.54,26.36,26.54,1617740.0,26.38,26.54,26.36,26.54,1617740.0
2015-07-30 09:35:00,26.54,26.57,26.41,26.48,972680.0,26.54,26.57,26.41,26.48,972680.0
2015-07-30 09:40:00,26.48,26.49,26.4,26.41,1012600.0,26.48,26.49,26.4,26.41,1012600.0
2015-07-30 09:45:00,26.41,26.42,26.25,26.25,1107140.0,26.41,26.42,26.25,26.25,1107140.0
2015-07-30 09:50:00,26.25,26.3,26.21,26.25,1709180.0,26.25,26.3,26.21,26.25,1709180.0
2015-07-30 09:55:00,26.24,26.35,26.24,26.29,970460.0,26.24,26.35,26.24,26.29,970460.0
2015-07-30 10:00:00,26.29,26.38,26.27,26.36,847700.0,26.29,26.38,26.27,26.36,847700.0
2015-07-30 10:05:00,26.38,26.44,26.31,26.37,999440.0,26.38,26.44,26.31,26.37,999440.0
2015-07-30 10:10:00,26.35,26.41,26.32,26.41,488500.0,26.35,26.41,26.32,26.41,488500.0
2015-07-30 10:15:00,26.39,26.44,26.37,26.37,557700.0,26.39,26.44,26.37,26.37,557700.0
2015-07-30 10:20:00,26.37,26.41,26.34,26.35,810840.0,26.37,26.41,26.34,26.35,810840.0
2015-07-30 10:25:00,26.35,26.35,26.29,26.31,598500.0,26.35,26.35,26.29,26.31,598500.0
2015-07-30 10:30:00,26.31,26.4,26.31,26.38,934300.0,26.31,26.4,26.31,26.38,934300.0
2015-07-30 10:35:00,26.36,26.4,26.36,26.38,670880.0,26.36,26.4,26.36,26.38,670880.0
2015-07-30 10:40:00,26.38,26.4,26.31,26.39,981200.0,26.38,26.4,26.31,26.39,981200.0
2015-07-30 10:45:00,26.39,26.47,26.37,26.41,808280.0,26.39,26.47,26.37,26.41,808280.0
2015-07-30 10:50:00,26.4,26.48,26.4,26.47,413600.0,26.4,26.48,26.4,26.47,413600.0
2015-07-30 10:55:00,26.49,26.49,26.39,26.44,455460.0,26.49,26.49,26.39,26.44,455460.0
2015-07-30 11:00:00,26.45,26.53,26.43,26.51,598060.0,26.45,26.53,26.43,26.51,598060.0
2015-07-30 11:05:00,26.51,26.54,26.47,26.54,1112360.0,26.51,26.54,26.47,26.54,1112360.0
2015-07-30 11:10:00,26.54,26.7,26.54,26.68,2967640.0,26.54,26.7,26.54,26.68,2967640.0
2015-07-30 11:15:00,26.67,26.78,26.62,26.69,1887600.0,26.67,26.78,26.62,26.69,1887600.0
2015-07-30 11:20:00,26.68,26.69,26.61,26.66,597320.0,26.68,26.69,26.61,26.66,597320.0
2015-07-30 11:25:00,26.65,26.72,26.65,26.7,1146960.0,26.65,26.72,26.65,26.7,1146960.0
2015-07-30 11:30:00,26.71,26.76,26.68,26.74,1070820.0,26.71,26.76,26.68,26.74,1070820.0
2015-07-30 11:35:00,26.74,26.79,26.73,26.77,784240.0,26.74,26.79,26.73,26.77,784240.0
2015-07-30 11:40:00,26.77,26.81,26.75,26.77,1190700.0,26.77,26.81,26.75,26.77,1190700.0
2015-07-30 11:45:00,26.75,26.78,26.68,26.7,749200.0,26.75,26.78,26.68,26.7,749200.0
2015-07-30 11:50:00,26.7,26.71,26.66,26.7,1084620.0,26.7,26.71,26.66,26.7,1084620.0
2015-07-30 11:55:00,26.7,26.74,26.69,26.73,389300.0,26.7,26.74,26.69,26.73,389300.0
2015-07-30 12:00:00,26.74,26.77,26.74,26.76,421320.0,26.74,26.77,26.74,26.76,421320.0
2015-07-30 12:05:00,26.75,26.77,26.7,26.72,527160.0,26.75,26.77,26.7,26.72,527160.0
2015-07-30 12:10:00,26.71,26.75,26.7,26.75,807360.0,26.71,26.75,26.7,26.75,807360.0
2015-07-30 12:15:00,26.74,26.81,26.72,26.8,521980.0,26.74,26.81,26.72,26.8,521980.0
2015-07-30 12:20:00,26.8,26.82,26.78,26.81,734320.0,26.8,26.82,26.78,26.81,734320.0
2015-07-30 12:25:00,26.8,26.8,26.75,26.77,545640.0,26.8,26.8,26.75,26.77,545640.0
2015-07-30 12:30:00,26.76,26.77,26.73,26.76,704660.0,26.76,26.77,26.73,26.76,704660.0
2015-07-30 12:35:00,26.76,26.78,26.73,26.76,441300.0,26.76,26.78,26.73,26.76,441300.0
2015-07-30 12:40:00,26.77,26.85,26.74,26.83,808460.0,26.77,26.85,26.74,26.83,808460.0
2015-07-30 12:45:00,26.84,26.84,26.79,26.83,504480.0,26.84,26.84,26.79,26.83,504480.0
2015-07-30 12:50:00,26.83,26.85,26.81,26.85,372060.0,26.83,26.85,26.81,26.85,372060.0
2015-07-30 12:55:00,26.85,26.85,26.78,26.83,1052760.0,26.85,26.85,26.78,26.83,1052760.0
2015-07-30 13:00:00,26.82,26.88,26.82,26.86,808320.0,26.82,26.88,26.82,26.86,808320.0
2015-07-30 13:05:00,26.86,26.87,26.77,26.8,751000.0,26.86,26.87,26.77,26.8,751000.0
2015-07-30 13:10:00,26.82,26.82,26.77,26.79,543160.0,26.82,26.82,26.77,26.79,543160.0
2015-07-30 13:15:00,26.79,26.9,26.79,26.9,1453300.0,26.79,26.9,26.79,26.9,1453300.0
2015-07-30 13:20:00,26.9,26.9,26.83,26.88,561680.0,26.9,26.9,26.83,26.88,561680.0
2015-07-30 13:25:00,26.89,26.92,26.88,26.92,571060.0,26.89,26.92,26.88,26.92,571060.0
2015-07-30 13:30:00,26.92,26.96,26.87,26.9,1045720.0,26.92,26.96,26.87,26.9,1045720.0
2015-07-30 13:35:00,26.9,26.9,26.86,26.86,366260.0,26.9,26.9,26.86,26.86,366260.0
2015-07-30 13:40:00,26.87,26.88,26.85,26.86,526960.0,26.87,26.88,26.85,26.86,526960.0
2015-07-30 13:45:00,26.85,26.87,26.83,26.87,240600.0,26.85,26.87,26.83,26.87,240600.0
2015-07-30 13:50:00,26.87,26.89,26.85,26.86,319400.0,26.87,26.89,26.85,26.86,319400.0
2015-07-30 13:55:00,26.85,26.87,26.83,26.86,713780.0,26.85,26.87,26.83,26.86,713780.0
2015-07-30 14:00:00,26.85,26.9,26.85,26.89,283020.0,26.85,26.9,26.85,26.89,283020.0
2015-07-30 14:05:00,26.9,26.91,26.88,26.91,300580.0,26.9,26.91,26.88,26.91,300580.0
2015-07-30 14:10:00,26.91,26.91,26.86,26.89,443140.0,26.91,26.91,26.86,26.89,443140.0
2015-07-30 14:15:00,26.88,26.89,26.85,26.86,409780.0,26.88,26.89,26.85,26.86,409780.0
2015-07-30 14:20:00,26.86,26.89,26.85,26.86,262920.0,26.86,26.89,26.85,26.86,262920.0
2015-07-30 14:25:00,26.87,26.9,26.86,26.89,255020.0,26.87,26.9,26.86,26.89,255020.0
2015-07-30 14:30:00,26.89,26.9,26.83,26.84,505260.0,26.89,26.9,26.83,26.84,505260.0
2015-07-30 14:35:00,26.84,26.86,26.8,26.84,1016880.0,26.84,26.86,26.8,26.84,1016880.0
2015-07-30 14:40:00,26.83,26.86,26.81,26.84,490160.0,26.83,26.86,26.81,26.84,490160.0
2015-07-30 14:45:00,26.84,26.86,26.83,26.85,214900.0,26.84,26.86,26.83,26.85,214900.0
2015-07-30 14:50:00,26.84,26.88,26.83,26.88,522420.0,26.84,26.88,26.83,26.88,522420.0
2015-07-30 14:55:00,26.88,26.9,26.87,26.9,398860.0,26.88,26.9,26.87,26.9,398860.0
2015-07-30 15:00:00,26.9,26.95,26.9,26.92,880580.0,26.9,26.95,26.9,26.92,880580.0
2015-07-30 15:05:00,26.92,26.93,26.87,26.89,506680.0,26.92,26.93,26.87,26.89,506680.0
2015-07-30 15:10:00,26.89,26.93,26.89,26.92,342760.0,26.89,26.93,26.89,26.92,342760.0
2015-07-30 15:15:00,26.92,26.92,26.9,26.91,465640.0,26.92,26.92,26.9,26.91,465640.0
2015-07-30 15:20:00,26.91,26.92,26.9,26.9,647600.0,26.91,26.92,26.9,26.9,647600.0
2015-07-30 15:25:00,26.91,26.91,26.86,26.87,474660.0,26.91,26.91,26.86,26.87,474660.0
2015-07-30 15:30:00,26.87,26.91,26.85,26.9,745940.0,26.87,26.91,26.85,26.9,745940.0
2015-07-30 15:35:00,26.89,26.89,26.83,26.86,636180.0,26.89,26.89,26.83,26.86,636180.0
2015-07-30 15:40:00,26.86,26.89,26.86,26.86,578360.0,26.86,26.89,26.86,26.86,578360.0
2015-07-30 15:45:00,26.86,26.89,26.85,26.88,695440.0,26.86,26.89,26.85,26.88,695440.0
2015-07-30 15:50:00,26.87,26.88,26.85,26.85,1342980.0,26.87,26.88,26.85,26.85,1342980.0
2015-07-30 15:55:00,26.85,26.88,26.84,26.84,1880580.0,26.85,26.88,26.84,26.84,1880580.0
2015-07-31 09:30:00,26.94,27.13,26.93,27.09,3937520.0,26.94,27.13,26.93,27.09,3937520.0
2015-07-31 09:35:00,27.08,27.14,26.91,26.91,2913800.0,27.08,27.14,26.91,26.91,2913800.0
2015-07-31 09:40:00,26.91,27.0,26.78,27.0,1827560.0,26.91,27.0,26.78,27.0,1827560.0
2015-07-31 09:45:00,26.99,27.0,26.83,26.87,1230460.0,26.99,27.0,26.83,26.87,1230460.0
2015-07-31 09:50:00,26.84,26.91,26.8,26.9,975640.0,26.84,26.91,26.8,26.9,975640.0
2015-07-31 09:55:00,26.9,26.96,26.88,26.9,1006320.0,26.9,26.96,26.88,26.9,1006320.0
2015-07-31 10:00:00,26.9,26.91,26.83,26.84,586700.0,26.9,26.91,26.83,26.84,586700.0
2015-07-31 10:05:00,26.85,26.91,26.82,26.88,895080.0,26.85,26.91,26.82,26.88,895080.0
2015-07-31 10:10:00,26.88,26.92,26.87,26.88,714560.0,26.88,26.92,26.87,26.88,714560.0
2015-07-31 10:15:00,26.89,26.93,26.85,26.85,422680.0,26.89,26.93,26.85,26.85,422680.0
2015-07-31 10:20:00,26.86,26.96,26.86,26.94,544860.0,26.86,26.96,26.86,26.94,544860.0
2015-07-31 10:25:00,26.94,26.97,26.92,26.92,1157740.0,26.94,26.97,26.92,26.92,1157740.0
2015-07-31 10:30:00,26.92,26.95,26.89,26.94,448080.0,26.92,26.95,26.89,26.94,448080.0
2015-07-31 10:35:00,26.92,26.98,26.91,26.96,825700.0,26.92,26.98,26.91,26.96,825700.0
2015-07-31 10:40:00,26.97,26.98,26.93,26.96,358620.0,26.97,26.98,26.93,26.96,358620.0
2015-07-31 10:45:00,26.97,27.0,26.96,26.99,563880.0,26.97,27.0,26.96,26.99,563880.0
2015-07-31 10:50:00,27.0,27.0,26.98,26.98,639580.0,27.0,27.0,26.98,26.98,639580.0
2015-07-31 10:55:00,26.98,27.0,26.97,26.99,217720.0,26.98,27.0,26.97,26.99,217720.0
2015-07-31 11:00:00,26.99,27.0,26.95,26.98,504800.0,26.99,27.0,26.95,26.98,504800.0
2015-07-31 11:05:00,26.98,26.98,26.93,26.95,466080.0,26.98,26.98,26.93,26.95,466080.0
2015-07-31 11:10:00,26.94,26.97,26.94,26.96,469760.0,26.94,26.97,26.94,26.96,469760.0
2015-07-31 11:15:00,26.95,26.96,26.94,26.94,242920.0,26.95,26.96,26.94,26.94,242920.0
2015-07-31 11:20:00,26.94,26.95,26.9,26.9,444240.0,26.94,26.95,26.9,26.9,444240.0
2015-07-31 11:25:00,26.9,26.95,26.89,26.92,292660.0,26.9,26.95,26.89,26.92,292660.0
2015-07-31 11:30:00,26.94,26.95,26.92,26.92,180940.0,26.94,26.95,26.92,26.92,180940.0
2015-07-31 11:35:00,26.93,26.94,26.92,26.94,101260.0,26.93,26.94,26.92,26.94,101260.0
2015-07-31 11:40:00,26.94,26.95,26.91,26.92,215180.0,26.94,26.95,26.91,26.92,215180.0
2015-07-31 11:45:00,26.93,26.93,26.89,26.91,202140.0,26.93,26.93,26.89,26.91,202140.0
2015-07-31 11:50:00,26.92,26.95,26.9,26.9,315120.0,26.92,26.95,26.9,26.9,315120.0
2015-07-31 11:55:00,26.9,26.9,26.86,26.86,235780.0,26.9,26.9,26.86,26.86,235780.0
2015-07-31 12:00:00,26.89,26.89,26.83,26.87,501380.0,26.89,26.89,26.83,26.87,501380.0
2015-07-31 12:05:00,26.86,26.9,26.86,26.9,114040.0,26.86,26.9,26.86,26.9,114040.0
2015-07-31 12:10:00,26.89,26.9,26.87,26.89,229060.0,26.89,26.9,26.87,26.89,229060.0
2015-07-31 12:15:00,26.89,26.9,26.86,26.86,274400.0,26.89,26.9,26.86,26.86,274400.0
2015-07-31 12:20:00,26.86,26.86,26.85,26.85,201400.0,26.86,26.86,26.85,26.85,201400.0
2015-07-31 12:25:00,26.85,26.87,26.85,26.87,402440.0,26.85,26.87,26.85,26.87,402440.0
2015-07-31 12:30:00,26.86,26.86,26.83,26.85,492820.0,26.86,26.86,26.83,26.85,492820.0
2015-07-31 12:35:00,26.85,26.87,26.83,26.86,374000.0,26.85,26.87,26.83,26.86,374000.0
2015-07-31 12:40:00,26.86,26.87,26.85,26.86,260240.0,26.86,26.87,26.85,26.86,260240.0
2015-07-31 12:45:00,26.86,26.87,26.85,26.85,168900.0,26.86,26.87,26.85,26.85,168900.0
2015-07-31 12:50:00,26.85,26.87,26.85,26.85,185320.0,26.85,26.87,26.85,26.85,185320.0
2015-07-31 12:55:00,26.85,26.87,26.84,26.85,248440.0,26.85,26.87,26.84,26.85,248440.0
2015-07-31 13:00:00,26.84,26.89,26.84,26.86,664140.0,26.84,26.89,26.84,26.86,664140.0
2015-07-31 13:05:00,26.88,26.88,26.85,26.86,394320.0,26.88,26.88,26.85,26.86,394320.0
2015-07-31 13:10:00,26.86,26.87,26.84,26.84,188200.0,26.86,26.87,26.84,26.84,188200.0
2015-07-31 13:15:00,26.84,26.84,26.82,26.83,123260.0,26.84,26.84,26.82,26.83,123260.0
2015-07-31 13:20:00,26.82,26.85,26.82,26.84,159900.0,26.82,26.85,26.82,26.84,159900.0
2015-07-31 13:25:00,26.83,26.83,26.81,26.82,104500.0,26.83,26.83,26.81,26.82,104500.0
2015-07-31 13:30:00,26.82,26.83,26.79,26.81,518220.0,26.82,26.83,26.79,26.81,518220.0
2015-07-31 13:35:00,26.8,26.8,26.75,26.76,515200.0,26.8,26.8,26.75,26.76,515200.0
2015-07-31 13:40:00,26.75,26.79,26.73,26.75,740880.0,26.75,26.79,26.73,26.75,740880.0
2015-07-31 13:45:00,26.75,26.76,26.74,26.74,229840.0,26.75,26.76,26.74,26.74,229840.0
2015-07-31 13:50:00,26.74,26.76,26.73,26.74,421660.0,26.74,26.76,26.73,26.74,421660.0
2015-07-31 13:55:00,26.74,26.77,26.74,26.76,161600.0,26.74,26.77,26.74,26.76,161600.0
2015-07-31 14:00:00,26.76,26.78,26.74,26.78,869400.0,26.76,26.78,26.74,26.78,869400.0
2015-07-31 14:05:00,26.78,26.79,26.76,26.78,224500.0,26.78,26.79,26.76,26.78,224500.0
2015-07-31 14:10:00,26.78,26.79,26.76,26.76,276860.0,26.78,26.79,26.76,26.76,276860.0
2015-07-31 14:15:00,26.76,26.77,26.73,26.75,396440.0,26.76,26.77,26.73,26.75,396440.0
2015-07-31 14:20:00,26.76,26.76,26.73,26.74,399980.0,26.76,26.76,26.73,26.74,399980.0
2015-07-31 14:25:00,26.75,26.77,26.75,26.75,164640.0,26.75,26.77,26.75,26.75,164640.0
2015-07-31 14:30:00,26.76,26.79,26.75,26.77,220440.0,26.76,26.79,26.75,26.77,220440.0
2015-07-31 14:35:00,26.76,26.77,26.73,26.76,193500.0,26.76,26.77,26.73,26.76,193500.0
2015-07-31 14:40:00,26.76,26.76,26.74,26.75,306660.0,26.76,26.76,26.74,26.75,306660.0
2015-07-31 14:45:00,26.75,26.78,26.73,26.76,525580.0,26.75,26.78,26.73,26.76,525580.0
2015-07-31 14:50:00,26.75,26.79,26.75,26.79,366760.0,26.75,26.79,26.75,26.79,366760.0
2015-07-31 14:55:00,26.79,26.8,26.77,26.8,205180.0,26.79,26.8,26.77,26.8,205180.0
2015-07-31 15:00:00,26.8,26.83,26.8,26.83,624020.0,26.8,26.83,26.8,26.83,624020.0
2015-07-31 15:05:00,26.83,26.86,26.82,26.84,485180.0,26.83,26.86,26.82,26.84,485180.0
2015-07-31 15:10:00,26.85,26.88,26.84,26.85,521380.0,26.85,26.88,26.84,26.85,521380.0
2015-07-31 15:15:00,26.86,26.88,26.85,26.88,323400.0,26.86,26.88,26.85,26.88,323400.0
2015-07-31 15:20:00,26.88,26.89,26.82,26.82,574540.0,26.88,26.89,26.82,26.82,574540.0
2015-07-31 15:25:00,26.83,26.86,26.82,26.83,557200.0,26.83,26.86,26.82,26.83,557200.0
2015-07-31 15:30:00,26.83,26.85,26.83,26.84,352160.0,26.83,26.85,26.83,26.84,352160.0
2015-07-31 15:35:00,26.84,26.87,26.84,26.87,456520.0,26.84,26.87,26.84,26.87,456520.0
2015-07-31 15:40:00,26.87,26.87,26.84,26.86,488020.0,26.87,26.87,26.84,26.86,488020.0
2015-07-31 15:45:00,26.85,26.86,26.84,26.86,485340.0,26.85,26.86,26.84,26.86,485340.0
2015-07-31 15:50:00,26.86,26.86,26.81,26.84,1537160.0,26.86,26.86,26.81,26.84,1537160.0
2015-07-31 15:55:00,26.84,26.86,26.8,26.81,3235200.0,26.84,26.86,26.8,26.81,3235200.0
2015-08-03 09:30:00,26.87,26.93,26.82,26.83,1891400.0,26.87,26.93,26.82,26.83,1891400.0
2015-08-03 09:35:00,26.83,26.87,26.79,26.86,987180.0,26.83,26.87,26.79,26.86,987180.0
2015-08-03 09:40:00,26.86,26.92,26.82,26.87,1203940.0,26.86,26.92,26.82,26.87,1203940.0
2015-08-03 09:45:00,26.87,26.97,26.81,26.97,1322880.0,26.87,26.97,26.81,26.97,1322880.0
2015-08-03 09:50:00,26.97,27.0,26.94,26.94,1092540.0,26.97,27.0,26.94,26.94,1092540.0
2015-08-03 09:55:00,26.94,27.02,26.94,27.01,1028840.0,26.94,27.02,26.94,27.01,1028840.0
2015-08-03 10:00:00,27.0,27.01,26.89,26.89,814120.0,27.0,27.01,26.89,26.89,814120.0
2015-08-03 10:05:00,26.9,26.92,26.83,26.85,834680.0,26.9,26.92,26.83,26.85,834680.0
2015-08-03 10:10:00,26.85,26.88,26.84,26.85,545600.0,26.85,26.88,26.84,26.85,545600.0
2015-08-03 10:15:00,26.84,26.84,26.71,26.72,1426840.0,26.84,26.84,26.71,26.72,1426840.0
2015-08-03 10:20:00,26.72,26.75,26.69,26.74,753020.0,26.72,26.75,26.69,26.74,753020.0
2015-08-03 10:25:00,26.74,26.77,26.71,26.76,455240.0,26.74,26.77,26.71,26.76,455240.0
2015-08-03 10:30:00,26.73,26.75,26.7,26.74,396980.0,26.73,26.75,26.7,26.74,396980.0
2015-08-03 10:35:00,26.75,26.77,26.73,26.74,643380.0,26.75,26.77,26.73,26.74,643380.0
2015-08-03 10:40:00,26.74,26.76,26.71,26.76,631520.0,26.74,26.76,26.71,26.76,631520.0
2015-08-03 10:45:00,26.75,26.8,26.73,26.8,623760.0,26.75,26.8,26.73,26.8,623760.0
2015-08-03 10:50:00,26.81,26.82,26.77,26.78,536940.0,26.81,26.82,26.77,26.78,536940.0
2015-08-03 10:55:00,26.79,26.83,26.76,26.81,461040.0,26.79,26.83,26.76,26.81,461040.0
2015-08-03 11:00:00,26.81,26.83,26.78,26.82,496680.0,26.81,26.83,26.78,26.82,496680.0
2015-08-03 11:05:00,26.82,26.89,26.82,26.88,557560.0,26.82,26.89,26.82,26.88,557560.0
2015-08-03 11:10:00,26.9,26.93,26.87,26.87,670760.0,26.9,26.93,26.87,26.87,670760.0
2015-08-03 11:15:00,26.88,26.9,26.87,26.87,304740.0,26.88,26.9,26.87,26.87,304740.0
2015-08-03 11:20:00,26.87,26.9,26.84,26.87,388820.0,26.87,26.9,26.84,26.87,388820.0
2015-08-03 11:25:00,26.88,26.88,26.8,26.81,659340.0,26.88,26.88,26.8,26.81,659340.0
2015-08-03 11:30:00,26.81,26.83,26.78,26.79,1058620.0,26.81,26.83,26.78,26.79,1058620.0
2015-08-03 11:35:00,26.8,26.81,26.75,26.78,550280.0,26.8,26.81,26.75,26.78,550280.0
2015-08-03 11:40:00,26.77,26.82,26.77,26.81,852540.0,26.77,26.82,26.77,26.81,852540.0
2015-08-03 11:45:00,26.81,26.84,26.81,26.83,591240.0,26.81,26.84,26.81,26.83,591240.0
2015-08-03 11:50:00,26.84,26.87,26.82,26.87,418900.0,26.84,26.87,26.82,26.87,418900.0
2015-08-03 11:55:00,26.87,26.88,26.85,26.87,417560.0,26.87,26.88,26.85,26.87,417560.0
2015-08-03 12:00:00,26.88,26.88,26.82,26.84,599540.0,26.88,26.88,26.82,26.84,599540.0
2015-08-03 12:05:00,26.85,26.85,26.79,26.82,167980.0,26.85,26.85,26.79,26.82,167980.0
2015-08-03 12:10:00,26.81,26.83,26.78,26.82,295660.0,26.81,26.83,26.78,26.82,295660.0
2015-08-03 12:15:00,26.83,26.83,26.76,26.76,331600.0,26.83,26.83,26.76,26.76,331600.0
2015-08-03 12:20:00,26.76,26.82,26.73,26.81,600720.0,26.76,26.82,26.73,26.81,600720.0
2015-08-03 12:25:00,26.8,26.8,26.75,26.78,148800.0,26.8,26.8,26.75,26.78,148800.0
2015-08-03 12:30:00,26.79,26.79,26.7,26.74,334120.0,26.79,26.79,26.7,26.74,334120.0
2015-08-03 12:35:00,26.72,26.73,26.68,26.69,688240.0,26.72,26.73,26.68,26.69,688240.0
2015-08-03 12:40:00,26.68,26.73,26.66,26.72,835320.0,26.68,26.73,26.66,26.72,835320.0
2015-08-03 12:45:00,26.71,26.72,26.63,26.64,735200.0,26.71,26.72,26.63,26.64,735200.0
2015-08-03 12:50:00,26.63,26.64,26.57,26.58,747680.0,26.63,26.64,26.57,26.58,747680.0
2015-08-03 12:55:00,26.56,26.62,26.54,26.58,763520.0,26.56,26.62,26.54,26.58,763520.0
2015-08-03 13:00:00,26.58,26.58,26.52,26.55,560980.0,26.58,26.58,26.52,26.55,560980.0
2015-08-03 13:05:00,26.56,26.58,26.48,26.49,794380.0,26.56,26.58,26.48,26.49,794380.0
2015-08-03 13:10:00,26.48,26.55,26.47,26.52,1049560.0,26.48,26.55,26.47,26.52,1049560.0
2015-08-03 13:15:00,26.52,26.58,26.52,26.57,1010200.0,26.52,26.58,26.52,26.57,1010200.0
2015-08-03 13:20:00,26.58,26.59,26.53,26.55,1066420.0,26.58,26.59,26.53,26.55,1066420.0
2015-08-03 13:25:00,26.55,26.64,26.55,26.62,684960.0,26.55,26.64,26.55,26.62,684960.0
2015-08-03 13:30:00,26.61,26.63,26.57,26.57,281400.0,26.61,26.63,26.57,26.57,281400.0
2015-08-03 13:35:00,26.57,26.64,26.57,26.61,354700.0,26.57,26.64,26.57,26.61,354700.0
2015-08-03 13:40:00,26.61,26.62,26.59,26.6,187440.0,26.61,26.62,26.59,26.6,187440.0
2015-08-03 13:45:00,26.61,26.61,26.57,26.61,232680.0,26.61,26.61,26.57,26.61,232680.0
2015-08-03 13:50:00,26.61,26.63,26.57,26.59,480060.0,26.61,26.63,26.57,26.59,480060.0
2015-08-03 13:55:00,26.59,26.65,26.59,26.65,402040.0,26.59,26.65,26.59,26.65,402040.0
2015-08-03 14:00:00,26.64,26.69,26.61,26.68,413620.0,26.64,26.69,26.61,26.68,413620.0
2015-08-03 14:05:00,26.69,26.69,26.64,26.69,324300.0,26.69,26.69,26.64,26.69,324300.0
2015-08-03 14:10:00,26.69,26.7,26.62,26.68,230220.0,26.69,26.7,26.62,26.68,230220.0
2015-08-03 14:15:00,26.66,26.71,26.65,26.65,176860.0,26.66,26.71,26.65,26.65,176860.0
2015-08-03 14:20:00,26.65,26.68,26.61,26.64,279340.0,26.65,26.68,26.61,26.64,279340.0
2015-08-03 14:25:00,26.65,26.67,26.61,26.66,376460.0,26.65,26.67,26.61,26.66,376460.0
2015-08-03 14:30:00,26.66,26.66,26.62,26.66,152740.0,26.66,26.66,26.62,26.66,152740.0
2015-08-03 14:35:00,26.66,26.71,26.66,26.71,292000.0,26.66,26.71,26.66,26.71,292000.0
2015-08-03 14:40:00,26.71,26.73,26.69,26.7,452260.0,26.71,26.73,26.69,26.7,452260.0
2015-08-03 14:45:00,26.7,26.72,26.67,26.68,171400.0,26.7,26.72,26.67,26.68,171400.0
2015-08-03 14:50:00,26.69,26.7,26.63,26.67,290000.0,26.69,26.7,26.63,26.67,290000.0
2015-08-03 14:55:00,26.68,26.69,26.63,26.65,281920.0,26.68,26.69,26.63,26.65,281920.0
2015-08-03 15:00:00,26.67,26.68,26.61,26.67,168380.0,26.67,26.68,26.61,26.67,168380.0
2015-08-03 15:05:00,26.68,26.68,26.63,26.66,141480.0,26.68,26.68,26.63,26.66,141480.0
2015-08-03 15:10:00,26.64,26.67,26.62,26.65,124860.0,26.64,26.67,26.62,26.65,124860.0
2015-08-03 15:15:00,26.66,26.68,26.61,26.66,270100.0,26.66,26.68,26.61,26.66,270100.0
2015-08-03 15:20:00,26.64,26.66,26.61,26.65,244780.0,26.64,26.66,26.61,26.65,244780.0
2015-08-03 15:25:00,26.65,26.69,26.62,26.66,307400.0,26.65,26.69,26.62,26.66,307400.0
2015-08-03 15:30:00,26.67,26.69,26.61,26.65,225120.0,26.67,26.69,26.61,26.65,225120.0
2015-08-03 15:35:00,26.65,26.68,26.64,26.68,397200.0,26.65,26.68,26.64,26.68,397200.0
2015-08-03 15:40:00,26.69,26.7,26.65,26.69,826920.0,26.69,26.7,26.65,26.69,826920.0
2015-08-03 15:45:00,26.7,26.71,26.66,26.71,1094220.0,26.7,26.71,26.66,26.71,1094220.0
2015-08-03 15:50:00,26.71,26.73,26.7,26.72,913860.0,26.71,26.73,26.7,26.72,913860.0
2015-08-03 15:55:00,26.72,26.78,26.7,26.75,2493580.0,26.72,26.78,26.7,26.75,2493580.0
2015-08-04 09:30:00,26.5,26.69,26.48,26.57,1969940.0,26.5,26.69,26.48,26.57,1969940.0
2015-08-04 09:35:00,26.6,26.6,26.47,26.47,1579040.0,26.6,26.6,26.47,26.47,1579040.0
2015-08-04 09:40:00,26.47,26.57,26.46,26.57,1372520.0,26.47,26.57,26.46,26.57,1372520.0
2015-08-04 09:45:00,26.58,26.58,26.53,26.55,944640.0,26.58,26.58,26.53,26.55,944640.0
2015-08-04 09:50:00,26.55,26.64,26.55,26.63,1024300.0,26.55,26.64,26.55,26.63,1024300.0
2015-08-04 09:55:00,26.63,26.64,26.53,26.54,969720.0,26.63,26.64,26.53,26.54,969720.0
2015-08-04 10:00:00,26.54,26.57,26.51,26.54,641380.0,26.54,26.57,26.51,26.54,641380.0
2015-08-04 10:05:00,26.55,26.56,26.53,26.56,720640.0,26.55,26.56,26.53,26.56,720640.0
2015-08-04 10:10:00,26.55,26.59,26.51,26.58,691320.0,26.55,26.59,26.51,26.58,691320.0
2015-08-04 10:15:00,26.57,26.62,26.51,26.6,906820.0,26.57,26.62,26.51,26.6,906820.0
2015-08-04 10:20:00,26.6,26.67,26.58,26.66,882480.0,26.6,26.67,26.58,26.66,882480.0
2015-08-04 10:25:00,26.67,26.75,26.66,26.71,697420.0,26.67,26.75,26.66,26.71,697420.0
2015-08-04 10:30:00,26.71,26.76,26.68,26.71,1619120.0,26.71,26.76,26.68,26.71,1619120.0
2015-08-04 10:35:00,26.7,26.74,26.69,26.73,650920.0,26.7,26.74,26.69,26.73,650920.0
2015-08-04 10:40:00,26.74,26.75,26.68,26.74,399620.0,26.74,26.75,26.68,26.74,399620.0
2015-08-04 10:45:00,26.71,26.74,26.66,26.68,477900.0,26.71,26.74,26.66,26.68,477900.0
2015-08-04 10:50:00,26.68,26.68,26.61,26.65,540020.0,26.68,26.68,26.61,26.65,540020.0
2015-08-04 10:55:00,26.65,26.65,26.59,26.61,693680.0,26.65,26.65,26.59,26.61,693680.0
2015-08-04 11:00:00,26.62,26.65,26.59,26.65,236280.0,26.62,26.65,26.59,26.65,236280.0
2015-08-04 11:05:00,26.65,26.69,26.64,26.65,337900.0,26.65,26.69,26.64,26.65,337900.0
2015-08-04 11:10:00,26.65,26.72,26.65,26.66,466780.0,26.65,26.72,26.65,26.66,466780.0
2015-08-04 11:15:00,26.66,26.71,26.63,26.63,1059780.0,26.66,26.71,26.63,26.63,1059780.0
2015-08-04 11:20:00,26.65,26.74,26.64,26.72,203260.0,26.65,26.74,26.64,26.72,203260.0
2015-08-04 11:25:00,26.72,26.83,26.71,26.8,837440.0,26.72,26.83,26.71,26.8,837440.0
2015-08-04 11:30:00,26.81,26.85,26.69,26.69,1585200.0,26.81,26.85,26.69,26.69,1585200.0
2015-08-04 11:35:00,26.7,26.78,26.7,26.76,255860.0,26.7,26.78,26.7,26.76,255860.0
2015-08-04 11:40:00,26.76,26.8,26.75,26.78,206000.0,26.76,26.8,26.75,26.78,206000.0
2015-08-04 11:45:00,26.78,26.78,26.75,26.78,149260.0,26.78,26.78,26.75,26.78,149260.0
2015-08-04 11:50:00,26.76,26.77,26.7,26.75,271060.0,26.76,26.77,26.7,26.75,271060.0
2015-08-04 11:55:00,26.73,26.76,26.72,26.76,147180.0,26.73,26.76,26.72,26.76,147180.0
2015-08-04 12:00:00,26.74,26.81,26.74,26.8,399260.0,26.74,26.81,26.74,26.8,399260.0
2015-08-04 12:05:00,26.8,26.83,26.79,26.81,463920.0,26.8,26.83,26.79,26.81,463920.0
2015-08-04 12:10:00,26.82,26.82,26.74,26.78,1028940.0,26.82,26.82,26.74,26.78,1028940.0
2015-08-04 12:15:00,26.77,26.77,26.74,26.76,196040.0,26.77,26.77,26.74,26.76,196040.0
2015-08-04 12:20:00,26.77,26.77,26.73,26.73,130600.0,26.77,26.77,26.73,26.73,130600.0
2015-08-04 12:25:00,26.73,26.75,26.72,26.74,315660.0,26.73,26.75,26.72,26.74,315660.0
2015-08-04 12:30:00,26.74,26.75,26.71,26.74,157960.0,26.74,26.75,26.71,26.74,157960.0
2015-08-04 12:35:00,26.74,26.75,26.64,26.65,1008300.0,26.74,26.75,26.64,26.65,1008300.0
2015-08-04 12:40:00,26.65,26.66,26.6,26.62,407440.0,26.65,26.66,26.6,26.62,407440.0
2015-08-04 12:45:00,26.62,26.63,26.59,26.61,247580.0,26.62,26.63,26.59,26.61,247580.0
2015-08-04 12:50:00,26.62,26.65,26.59,26.63,167720.0,26.62,26.65,26.59,26.63,167720.0
2015-08-04 12:55:00,26.62,26.64,26.6,26.63,195700.0,26.62,26.64,26.6,26.63,195700.0
2015-08-04 13:00:00,26.62,26.64,26.6,26.63,168320.0,26.62,26.64,26.6,26.63,168320.0
2015-08-04 13:05:00,26.63,26.67,26.62,26.65,119600.0,26.63,26.67,26.62,26.65,119600.0
2015-08-04 13:10:00,26.68,26.69,26.67,26.68,151860.0,26.68,26.69,26.67,26.68,151860.0
2015-08-04 13:15:00,26.69,26.73,26.68,26.69,212060.0,26.69,26.73,26.68,26.69,212060.0
2015-08-04 13:20:00,26.7,26.7,26.68,26.7,235640.0,26.7,26.7,26.68,26.7,235640.0
2015-08-04 13:25:00,26.7,26.72,26.69,26.72,178080.0,26.7,26.72,26.69,26.72,178080.0
2015-08-04 13:30:00,26.72,26.8,26.72,26.78,997220.0,26.72,26.8,26.72,26.78,997220.0
2015-08-04 13:35:00,26.78,26.79,26.74,26.75,705660.0,26.78,26.79,26.74,26.75,705660.0
2015-08-04 13:40:00,26.75,26.75,26.72,26.72,208740.0,26.75,26.75,26.72,26.72,208740.0
2015-08-04 13:45:00,26.73,26.78,26.69,26.7,385580.0,26.73,26.78,26.69,26.7,385580.0
2015-08-04 13:50:00,26.68,26.69,26.59,26.62,764440.0,26.68,26.69,26.59,26.62,764440.0
2015-08-04 13:55:00,26.64,26.64,26.6,26.63,304040.0,26.64,26.64,26.6,26.63,304040.0
2015-08-04 14:00:00,26.61,26.63,26.6,26.61,443640.0,26.61,26.63,26.6,26.61,443640.0
2015-08-04 14:05:00,26.6,26.61,26.56,26.56,524200.0,26.6,26.61,26.56,26.56,524200.0
2015-08-04 14:10:00,26.56,26.59,26.53,26.56,570380.0,26.56,26.59,26.53,26.56,570380.0
2015-08-04 14:15:00,26.56,26.58,26.54,26.57,207060.0,26.56,26.58,26.54,26.57,207060.0
2015-08-04 14:20:00,26.57,26.59,26.56,26.56,151800.0,26.57,26.59,26.56,26.56,151800.0
2015-08-04 14:25:00,26.58,26.61,26.58,26.6,458260.0,26.58,26.61,26.58,26.6,458260.0
2015-08-04 14:30:00,26.6,26.63,26.6,26.63,119300.0,26.6,26.63,26.6,26.63,119300.0
2015-08-04 14:35:00,26.62,26.67,26.61,26.66,357800.0,26.62,26.67,26.61,26.66,357800.0
2015-08-04 14:40:00,26.67,26.72,26.66,26.7,182140.0,26.67,26.72,26.66,26.7,182140.0
2015-08-04 14:45:00,26.71,26.75,26.71,26.74,592980.0,26.71,26.75,26.71,26.74,592980.0
2015-08-04 14:50:00,26.73,26.75,26.67,26.67,531320.0,26.73,26.75,26.67,26.67,531320.0
2015-08-04 14:55:00,26.68,26.71,26.66,26.69,768960.0,26.68,26.71,26.66,26.69,768960.0
2015-08-04 15:00:00,26.71,26.74,26.66,26.68,776940.0,26.71,26.74,26.66,26.68,776940.0
2015-08-04 15:05:00,26.67,26.69,26.65,26.68,340960.0,26.67,26.69,26.65,26.68,340960.0
2015-08-04 15:10:00,26.68,26.71,26.66,26.66,589580.0,26.68,26.71,26.66,26.66,589580.0
2015-08-04 15:15:00,26.68,26.71,26.68,26.69,424880.0,26.68,26.71,26.68,26.69,424880.0
2015-08-04 15:20:00,26.69,26.72,26.68,26.7,613360.0,26.69,26.72,26.68,26.7,613360.0
2015-08-04 15:25:00,26.7,26.72,26.68,26.69,541740.0,26.7,26.72,26.68,26.69,541740.0
2015-08-04 15:30:00,26.69,26.72,26.67,26.7,411860.0,26.69,26.72,26.67,26.7,411860.0
2015-08-04 15:35:00,26.69,26.7,26.66,26.66,564380.0,26.69,26.7,26.66,26.66,564380.0
2015-08-04 15:40:00,26.67,26.67,26.63,26.66,585840.0,26.67,26.67,26.63,26.66,585840.0
2015-08-04 15:45:00,26.65,26.67,26.62,26.62,768320.0,26.65,26.67,26.62,26.62,768320.0
2015-08-04 15:50:00,26.62,26.64,26.59,26.63,976440.0,26.62,26.64,26.59,26.63,976440.0
2015-08-04 15:55:00,26.63,26.65,26.58,26.59,2660000.0,26.63,26.65,26.58,26.59,2660000.0
2015-08-05 09:30:00,26.94,26.95,26.83,26.87,2519520.0,26.94,26.95,26.83,26.87,2519520.0
2015-08-05 09:35:00,26.89,26.89,26.79,26.79,992140.0,26.89,26.89,26.79,26.79,992140.0
2015-08-05 09:40:00,26.81,26.85,26.71,26.75,778580.0,26.81,26.85,26.71,26.75,778580.0
2015-08-05 09:45:00,26.77,26.85,26.72,26.84,1193860.0,26.77,26.85,26.72,26.84,1193860.0
2015-08-05 09:50:00,26.85,26.85,26.75,26.81,721960.0,26.85,26.85,26.75,26.81,721960.0
2015-08-05 09:55:00,26.81,26.85,26.77,26.85,694560.0,26.81,26.85,26.77,26.85,694560.0
2015-08-05 10:00:00,26.85,26.85,26.79,26.85,577520.0,26.85,26.85,26.79,26.85,577520.0
2015-08-05 10:05:00,26.84,26.93,26.83,26.93,1380640.0,26.84,26.93,26.83,26.93,1380640.0
2015-08-05 10:10:00,26.93,26.94,26.88,26.88,1000060.0,26.93,26.94,26.88,26.88,1000060.0
2015-08-05 10:15:00,26.88,26.9,26.83,26.84,585560.0,26.88,26.9,26.83,26.84,585560.0
2015-08-05 10:20:00,26.84,26.87,26.81,26.81,492260.0,26.84,26.87,26.81,26.81,492260.0
2015-08-05 10:25:00,26.81,26.89,26.8,26.88,529960.0,26.81,26.89,26.8,26.88,529960.0
2015-08-05 10:30:00,26.88,26.93,26.88,26.93,621560.0,26.88,26.93,26.88,26.93,621560.0
2015-08-05 10:35:00,26.93,26.93,26.87,26.9,465080.0,26.93,26.93,26.87,26.9,465080.0
2015-08-05 10:40:00,26.88,26.92,26.87,26.91,423480.0,26.88,26.92,26.87,26.91,423480.0
2015-08-05 10:45:00,26.91,26.91,26.85,26.86,563040.0,26.91,26.91,26.85,26.86,563040.0
2015-08-05 10:50:00,26.84,26.87,26.84,26.86,387040.0,26.84,26.87,26.84,26.86,387040.0
2015-08-05 10:55:00,26.86,26.88,26.86,26.86,271380.0,26.86,26.88,26.86,26.86,271380.0
2015-08-05 11:00:00,26.87,26.93,26.87,26.91,858260.0,26.87,26.93,26.87,26.91,858260.0
2015-08-05 11:05:00,26.91,26.92,26.88,26.91,520280.0,26.91,26.92,26.88,26.91,520280.0
2015-08-05 11:10:00,26.91,26.93,26.9,26.91,805540.0,26.91,26.93,26.9,26.91,805540.0
2015-08-05 11:15:00,26.91,26.96,26.89,26.89,806580.0,26.91,26.96,26.89,26.89,806580.0
2015-08-05 11:20:00,26.9,26.9,26.86,26.88,366900.0,26.9,26.9,26.86,26.88,366900.0
2015-08-05 11:25:00,26.88,26.89,26.82,26.85,428860.0,26.88,26.89,26.82,26.85,428860.0
2015-08-05 11:30:00,26.86,26.87,26.84,26.87,300000.0,26.86,26.87,26.84,26.87,300000.0
2015-08-05 11:35:00,26.87,26.89,26.86,26.88,378820.0,26.87,26.89,26.86,26.88,378820.0
2015-08-05 11:40:00,26.88,26.91,26.88,26.89,287460.0,26.88,26.91,26.88,26.89,287460.0
2015-08-05 11:45:00,26.9,26.92,26.89,26.9,315640.0,26.9,26.92,26.89,26.9,315640.0
2015-08-05 11:50:00,26.91,26.92,26.9,26.9,177020.0,26.91,26.92,26.9,26.9,177020.0
2015-08-05 11:55:00,26.9,26.92,26.86,26.88,842620.0,26.9,26.92,26.86,26.88,842620.0
2015-08-05 12:00:00,26.87,26.9,26.86,26.88,411680.0,26.87,26.9,26.86,26.88,411680.0
2015-08-05 12:05:00,26.89,26.9,26.87,26.87,194780.0,26.89,26.9,26.87,26.87,194780.0
2015-08-05 12:10:00,26.87,26.89,26.87,26.89,201260.0,26.87,26.89,26.87,26.89,201260.0
2015-08-05 12:15:00,26.89,26.89,26.85,26.85,402300.0,26.89,26.89,26.85,26.85,402300.0
2015-08-05 12:20:00,26.85,26.87,26.84,26.84,493020.0,26.85,26.87,26.84,26.84,493020.0
2015-08-05 12:25:00,26.84,26.9,26.83,26.87,333440.0,26.84,26.9,26.83,26.87,333440.0
2015-08-05 12:30:00,26.87,26.87,26.83,26.84,512640.0,26.87,26.87,26.83,26.84,512640.0
2015-08-05 12:35:00,26.85,26.86,26.83,26.83,344180.0,26.85,26.86,26.83,26.83,344180.0
2015-08-05 12:40:00,26.83,26.85,26.79,26.84,469280.0,26.83,26.85,26.79,26.84,469280.0
2015-08-05 12:45:00,26.84,26.86,26.81,26.81,315520.0,26.84,26.86,26.81,26.81,315520.0
2015-08-05 12:50:00,26.83,26.85,26.8,26.81,194120.0,26.83,26.85,26.8,26.81,194120.0
2015-08-05 12:55:00,26.81,26.87,26.81,26.86,392180.0,26.81,26.87,26.81,26.86,392180.0
2015-08-05 13:00:00,26.86,26.89,26.83,26.88,396220.0,26.86,26.89,26.83,26.88,396220.0
2015-08-05 13:05:00,26.89,26.91,26.87,26.9,725080.0,26.89,26.91,26.87,26.9,725080.0
2015-08-05 13:10:00,26.89,26.9,26.85,26.85,196980.0,26.89,26.9,26.85,26.85,196980.0
2015-08-05 13:15:00,26.87,26.91,26.83,26.89,336560.0,26.87,26.91,26.83,26.89,336560.0
2015-08-05 13:20:00,26.91,26.91,26.85,26.9,471980.0,26.91,26.91,26.85,26.9,471980.0
2015-08-05 13:25:00,26.89,26.91,26.86,26.9,499440.0,26.89,26.91,26.86,26.9,499440.0
2015-08-05 13:30:00,26.91,26.91,26.84,26.89,373760.0,26.91,26.91,26.84,26.89,373760.0
2015-08-05 13:35:00,26.9,26.9,26.87,26.9,107360.0,26.9,26.9,26.87,26.9,107360.0
2015-08-05 13:40:00,26.89,26.91,26.88,26.9,163400.0,26.89,26.91,26.88,26.9,163400.0
2015-08-05 13:45:00,26.89,26.9,26.85,26.86,169980.0,26.89,26.9,26.85,26.86,169980.0
2015-08-05 13:50:00,26.84,26.85,26.81,26.85,138000.0,26.84,26.85,26.81,26.85,138000.0
2015-08-05 13:55:00,26.85,26.86,26.84,26.85,290540.0,26.85,26.86,26.84,26.85,290540.0
2015-08-05 14:00:00,26.85,26.86,26.83,26.85,245700.0,26.85,26.86,26.83,26.85,245700.0
2015-08-05 14:05:00,26.85,26.87,26.84,26.86,373400.0,26.85,26.87,26.84,26.86,373400.0
2015-08-05 14:10:00,26.85,26.87,26.84,26.85,356020.0,26.85,26.87,26.84,26.85,356020.0
2015-08-05 14:15:00,26.85,26.86,26.83,26.86,350280.0,26.85,26.86,26.83,26.86,350280.0
2015-08-05 14:20:00,26.85,26.89,26.85,26.89,333020.0,26.85,26.89,26.85,26.89,333020.0
2015-08-05 14:25:00,26.88,26.89,26.87,26.89,115680.0,26.88,26.89,26.87,26.89,115680.0
2015-08-05 14:30:00,26.89,26.92,26.89,26.92,597060.0,26.89,26.92,26.89,26.92,597060.0
2015-08-05 14:35:00,26.92,26.94,26.91,26.93,613180.0,26.92,26.94,26.91,26.93,613180.0
2015-08-05 14:40:00,26.93,26.94,26.86,26.88,437440.0,26.93,26.94,26.86,26.88,437440.0
2015-08-05 14:45:00,26.89,26.92,26.88,26.9,337340.0,26.89,26.92,26.88,26.9,337340.0
2015-08-05 14:50:00,26.9,26.91,26.88,26.89,306140.0,26.9,26.91,26.88,26.89,306140.0
2015-08-05 14:55:00,26.89,26.89,26.86,26.87,648940.0,26.89,26.89,26.86,26.87,648940.0
2015-08-05 15:00:00,26.87,26.89,26.85,26.86,323260.0,26.87,26.89,26.85,26.86,323260.0
2015-08-05 15:05:00,26.86,26.89,26.86,26.88,375060.0,26.86,26.89,26.86,26.88,375060.0
2015-08-05 15:10:00,26.88,26.92,26.88,26.9,645680.0,26.88,26.92,26.88,26.9,645680.0
2015-08-05 15:15:00,26.9,26.9,26.87,26.89,1110500.0,26.9,26.9,26.87,26.89,1110500.0
2015-08-05 15:20:00,26.9,26.9,26.87,26.88,899040.0,26.9,26.9,26.87,26.88,899040.0
2015-08-05 15:25:00,26.88,26.88,26.86,26.86,632220.0,26.88,26.88,26.86,26.86,632220.0
2015-08-05 15:30:00,26.86,26.86,26.84,26.84,1338380.0,26.86,26.86,26.84,26.84,1338380.0
2015-08-05 15:35:00,26.84,26.85,26.81,26.82,581420.0,26.84,26.85,26.81,26.82,581420.0
2015-08-05 15:40:00,26.82,26.85,26.8,26.84,596400.0,26.82,26.85,26.8,26.84,596400.0
2015-08-05 15:45:00,26.84,26.85,26.83,26.85,487220.0,26.84,26.85,26.83,26.85,487220.0
2015-08-05 15:50:00,26.85,26.85,26.83,26.83,514880.0,26.85,26.85,26.83,26.83,514880.0
2015-08-05 15:55:00,26.83,26.87,26.83,26.85,1708420.0,26.83,26.87,26.83,26.85,1708420.0
2015-08-06 09:30:00,26.99,26.99,26.8,26.83,1882340.0,26.99,26.99,26.8,26.83,1882340.0
2015-08-06 09:35:00,26.81,26.83,26.7,26.79,1697920.0,26.81,26.83,26.7,26.79,1697920.0
2015-08-06 09:40:00,26.8,26.93,26.78,26.86,830440.0,26.8,26.93,26.78,26.86,830440.0
2015-08-06 09:45:00,26.87,26.97,26.83,26.95,2047180.0,26.87,26.97,26.83,26.95,2047180.0
2015-08-06 09:50:00,26.95,26.98,26.92,26.92,1307360.0,26.95,26.98,26.92,26.92,1307360.0
2015-08-06 09:55:00,26.91,27.1,26.9,27.03,2446640.0,26.91,27.1,26.9,27.03,2446640.0
2015-08-06 10:00:00,27.04,27.05,26.96,27.0,684300.0,27.04,27.05,26.96,27.0,684300.0
2015-08-06 10:05:00,26.98,27.07,26.97,27.04,664480.0,26.98,27.07,26.97,27.04,664480.0
2015-08-06 10:10:00,27.04,27.14,27.04,27.07,1552480.0,27.04,27.14,27.04,27.07,1552480.0
2015-08-06 10:15:00,27.09,27.1,27.03,27.06,904160.0,27.09,27.1,27.03,27.06,904160.0
2015-08-06 10:20:00,27.06,27.06,26.97,26.99,918600.0,27.06,27.06,26.97,26.99,918600.0
2015-08-06 10:25:00,26.98,27.01,26.93,26.97,1067760.0,26.98,27.01,26.93,26.97,1067760.0
2015-08-06 10:30:00,26.97,27.01,26.92,26.99,805340.0,26.97,27.01,26.92,26.99,805340.0
2015-08-06 10:35:00,26.99,26.99,26.92,26.93,420140.0,26.99,26.99,26.92,26.93,420140.0
2015-08-06 10:40:00,26.93,26.97,26.93,26.97,497540.0,26.93,26.97,26.93,26.97,497540.0
2015-08-06 10:45:00,26.95,27.01,26.95,26.98,367820.0,26.95,27.01,26.95,26.98,367820.0
2015-08-06 10:50:00,26.98,27.02,26.95,26.97,506500.0,26.98,27.02,26.95,26.97,506500.0
2015-08-06 10:55:00,26.98,26.98,26.93,26.95,302600.0,26.98,26.98,26.93,26.95,302600.0
2015-08-06 11:00:00,26.94,26.95,26.9,26.9,513400.0,26.94,26.95,26.9,26.9,513400.0
2015-08-06 11:05:00,26.91,26.92,26.81,26.84,1765740.0,26.91,26.92,26.81,26.84,1765740.0
2015-08-06 11:10:00,26.83,26.85,26.7,26.71,1918180.0,26.83,26.85,26.7,26.71,1918180.0
2015-08-06 11:15:00,26.71,26.73,26.63,26.72,1201940.0,26.71,26.73,26.63,26.72,1201940.0
2015-08-06 11:20:00,26.72,26.8,26.7,26.8,499460.0,26.72,26.8,26.7,26.8,499460.0
2015-08-06 11:25:00,26.8,26.82,26.63,26.64,832140.0,26.8,26.82,26.63,26.64,832140.0
2015-08-06 11:30:00,26.65,26.68,26.62,26.62,844940.0,26.65,26.68,26.62,26.62,844940.0
2015-08-06 11:35:00,26.63,26.66,26.55,26.66,1039780.0,26.63,26.66,26.55,26.66,1039780.0
2015-08-06 11:40:00,26.64,26.71,26.6,26.68,1107880.0,26.64,26.71,26.6,26.68,1107880.0
2015-08-06 11:45:00,26.68,26.72,26.65,26.69,444180.0,26.68,26.72,26.65,26.69,444180.0
2015-08-06 11:50:00,26.7,26.7,26.61,26.67,311260.0,26.7,26.7,26.61,26.67,311260.0
2015-08-06 11:55:00,26.67,26.68,26.6,26.62,313740.0,26.67,26.68,26.6,26.62,313740.0
2015-08-06 12:00:00,26.6,26.61,26.53,26.55,788300.0,26.6,26.61,26.53,26.55,788300.0
2015-08-06 12:05:00,26.57,26.57,26.53,26.55,358700.0,26.57,26.57,26.53,26.55,358700.0
2015-08-06 12:10:00,26.55,26.61,26.54,26.6,898060.0,26.55,26.61,26.54,26.6,898060.0
2015-08-06 12:15:00,26.6,26.61,26.54,26.54,605720.0,26.6,26.61,26.54,26.54,605720.0
2015-08-06 12:20:00,26.54,26.55,26.47,26.53,957160.0,26.54,26.55,26.47,26.53,957160.0
2015-08-06 12:25:00,26.52,26.6,26.52,26.57,626160.0,26.52,26.6,26.52,26.57,626160.0
2015-08-06 12:30:00,26.57,26.66,26.56,26.64,647840.0,26.57,26.66,26.56,26.64,647840.0
2015-08-06 12:35:00,26.63,26.65,26.56,26.57,895900.0,26.63,26.65,26.56,26.57,895900.0
2015-08-06 12:40:00,26.56,26.58,26.52,26.54,410380.0,26.56,26.58,26.52,26.54,410380.0
2015-08-06 12:45:00,26.53,26.56,26.52,26.56,237540.0,26.53,26.56,26.52,26.56,237540.0
2015-08-06 12:50:00,26.57,26.58,26.54,26.56,244440.0,26.57,26.58,26.54,26.56,244440.0
2015-08-06 12:55:00,26.57,26.57,26.45,26.48,991240.0,26.57,26.57,26.45,26.48,991240.0
2015-08-06 13:00:00,26.48,26.53,26.46,26.51,307800.0,26.48,26.53,26.46,26.51,307800.0
2015-08-06 13:05:00,26.51,26.52,26.49,26.49,183260.0,26.51,26.52,26.49,26.49,183260.0
2015-08-06 13:10:00,26.49,26.54,26.49,26.52,343180.0,26.49,26.54,26.49,26.52,343180.0
2015-08-06 13:15:00,26.53,26.59,26.52,26.57,728020.0,26.53,26.59,26.52,26.57,728020.0
2015-08-06 13:20:00,26.58,26.6,26.55,26.6,588240.0,26.58,26.6,26.55,26.6,588240.0
2015-08-06 13:25:00,26.6,26.65,26.58,26.64,587240.0,26.6,26.65,26.58,26.64,587240.0
2015-08-06 13:30:00,26.63,26.64,26.61,26.64,390660.0,26.63,26.64,26.61,26.64,390660.0
2015-08-06 13:35:00,26.62,26.64,26.6,26.62,307840.0,26.62,26.64,26.6,26.62,307840.0
2015-08-06 13:40:00,26.62,26.62,26.58,26.61,198080.0,26.62,26.62,26.58,26.61,198080.0
2015-08-06 13:45:00,26.6,26.64,26.6,26.61,224900.0,26.6,26.64,26.6,26.61,224900.0
2015-08-06 13:50:00,26.61,26.61,26.53,26.54,363100.0,26.61,26.61,26.53,26.54,363100.0
2015-08-06 13:55:00,26.54,26.57,26.49,26.49,676100.0,26.54,26.57,26.49,26.49,676100.0
2015-08-06 14:00:00,26.52,26.52,26.38,26.41,1645200.0,26.52,26.52,26.38,26.41,1645200.0
2015-08-06 14:05:00,26.42,26.44,26.38,26.43,793500.0,26.42,26.44,26.38,26.43,793500.0
2015-08-06 14:10:00,26.43,26.45,26.39,26.42,950460.0,26.43,26.45,26.39,26.42,950460.0
2015-08-06 14:15:00,26.42,26.43,26.38,26.41,897960.0,26.42,26.43,26.38,26.41,897960.0
2015-08-06 14:20:00,26.42,26.42,26.38,26.41,545440.0,26.42,26.42,26.38,26.41,545440.0
2015-08-06 14:25:00,26.4,26.45,26.38,26.42,1153720.0,26.4,26.45,26.38,26.42,1153720.0
2015-08-06 14:30:00,26.42,26.44,26.4,26.42,618640.0,26.42,26.44,26.4,26.42,618640.0
2015-08-06 14:35:00,26.41,26.48,26.41,26.44,491360.0,26.41,26.48,26.41,26.44,491360.0
2015-08-06 14:40:00,26.46,26.49,26.44,26.49,450520.0,26.46,26.49,26.44,26.49,450520.0
2015-08-06 14:45:00,26.48,26.56,26.48,26.54,782240.0,26.48,26.56,26.48,26.54,782240.0
2015-08-06 14:50:00,26.55,26.56,26.47,26.47,478980.0,26.55,26.56,26.47,26.47,478980.0
2015-08-06 14:55:00,26.47,26.54,26.47,26.53,414120.0,26.47,26.54,26.47,26.53,414120.0
2015-08-06 15:00:00,26.52,26.54,26.51,26.52,303360.0,26.52,26.54,26.51,26.52,303360.0
2015-08-06 15:05:00,26.52,26.52,26.48,26.5,396040.0,26.52,26.52,26.48,26.5,396040.0
2015-08-06 15:10:00,26.49,26.53,26.46,26.48,575040.0,26.49,26.53,26.46,26.48,575040.0
2015-08-06 15:15:00,26.48,26.5,26.44,26.5,582480.0,26.48,26.5,26.44,26.5,582480.0
2015-08-06 15:20:00,26.48,26.53,26.42,26.43,826820.0,26.48,26.53,26.42,26.43,826820.0
2015-08-06 15:25:00,26.43,26.46,26.42,26.43,462020.0,26.43,26.46,26.42,26.43,462020.0
2015-08-06 15:30:00,26.43,26.47,26.42,26.45,404180.0,26.43,26.47,26.42,26.45,404180.0
2015-08-06 15:35:00,26.45,26.49,26.45,26.48,292180.0,26.45,26.49,26.45,26.48,292180.0
2015-08-06 15:40:00,26.49,26.54,26.47,26.5,745580.0,26.49,26.54,26.47,26.5,745580.0
2015-08-06 15:45:00,26.5,26.57,26.49,26.56,692960.0,26.5,26.57,26.49,26.56,692960.0
2015-08-06 15:50:00,26.55,26.56,26.51,26.51,1006300.0,26.55,26.56,26.51,26.51,1006300.0
2015-08-06 15:55:00,26.51,26.52,26.45,26.47,2949940.0,26.51,26.52,26.45,26.47,2949940.0
2015-08-07 09:30:00,26.46,26.47,26.18,26.18,2486220.0,26.46,26.47,26.18,26.18,2486220.0
2015-08-07 09:35:00,26.19,26.32,26.18,26.27,1478100.0,26.19,26.32,26.18,26.27,1478100.0
2015-08-07 09:40:00,26.26,26.28,26.2,26.26,1258020.0,26.26,26.28,26.2,26.26,1258020.0
2015-08-07 09:45:00,26.27,26.31,26.07,26.14,2236800.0,26.27,26.31,26.07,26.14,2236800.0
2015-08-07 09:50:00,26.12,26.25,26.08,26.21,1362780.0,26.12,26.25,26.08,26.21,1362780.0
2015-08-07 09:55:00,26.23,26.32,26.19,26.28,1189000.0,26.23,26.32,26.19,26.28,1189000.0
2015-08-07 10:00:00,26.29,26.32,26.21,26.21,684140.0,26.29,26.32,26.21,26.21,684140.0
2015-08-07 10:05:00,26.21,26.25,26.18,26.23,796580.0,26.21,26.25,26.18,26.23,796580.0
2015-08-07 10:10:00,26.21,26.26,26.21,26.25,574440.0,26.21,26.26,26.21,26.25,574440.0
2015-08-07 10:15:00,26.24,26.28,26.22,26.23,542580.0,26.24,26.28,26.22,26.23,542580.0
2015-08-07 10:20:00,26.22,26.24,26.15,26.18,902000.0,26.22,26.24,26.15,26.18,902000.0
2015-08-07 10:25:00,26.18,26.2,26.13,26.16,460440.0,26.18,26.2,26.13,26.16,460440.0
2015-08-07 10:30:00,26.16,26.19,26.11,26.16,743080.0,26.16,26.19,26.11,26.16,743080.0
2015-08-07 10:35:00,26.14,26.2,26.11,26.15,896200.0,26.14,26.2,26.11,26.15,896200.0
2015-08-07 10:40:00,26.15,26.19,26.13,26.15,611560.0,26.15,26.19,26.13,26.15,611560.0
2015-08-07 10:45:00,26.15,26.16,26.09,26.14,724760.0,26.15,26.16,26.09,26.14,724760.0
2015-08-07 10:50:00,26.15,26.19,26.07,26.08,818120.0,26.15,26.19,26.07,26.08,818120.0
2015-08-07 10:55:00,26.07,26.11,26.06,26.11,684660.0,26.07,26.11,26.06,26.11,684660.0
2015-08-07 11:00:00,26.12,26.15,26.09,26.14,732640.0,26.12,26.15,26.09,26.14,732640.0
2015-08-07 11:05:00,26.14,26.14,26.1,26.12,394220.0,26.14,26.14,26.1,26.12,394220.0
2015-08-07 11:10:00,26.11,26.12,26.06,26.07,553660.0,26.11,26.12,26.06,26.07,553660.0
2015-08-07 11:15:00,26.07,26.07,25.96,25.96,1855420.0,26.07,26.07,25.96,25.96,1855420.0
2015-08-07 11:20:00,25.96,25.97,25.91,25.96,1729740.0,25.96,25.97,25.91,25.96,1729740.0
2015-08-07 11:25:00,25.95,25.96,25.93,25.94,711700.0,25.95,25.96,25.93,25.94,711700.0
2015-08-07 11:30:00,25.95,25.95,25.91,25.93,649640.0,25.95,25.95,25.91,25.93,649640.0
2015-08-07 11:35:00,25.95,25.95,25.91,25.94,436480.0,25.95,25.95,25.91,25.94,436480.0
2015-08-07 11:40:00,25.94,26.01,25.94,26.01,629760.0,25.94,26.01,25.94,26.01,629760.0
2015-08-07 11:45:00,26.01,26.07,25.99,26.03,560900.0,26.01,26.07,25.99,26.03,560900.0
2015-08-07 11:50:00,26.04,26.06,26.02,26.02,363220.0,26.04,26.06,26.02,26.02,363220.0
2015-08-07 11:55:00,26.03,26.1,26.03,26.1,819320.0,26.03,26.1,26.03,26.1,819320.0
2015-08-07 12:00:00,26.1,26.15,26.09,26.14,781360.0,26.1,26.15,26.09,26.14,781360.0
2015-08-07 12:05:00,26.14,26.2,26.14,26.19,640040.0,26.14,26.2,26.14,26.19,640040.0
2015-08-07 12:10:00,26.19,26.21,26.16,26.18,673940.0,26.19,26.21,26.16,26.18,673940.0
2015-08-07 12:15:00,26.18,26.21,26.16,26.21,809420.0,26.18,26.21,26.16,26.21,809420.0
2015-08-07 12:20:00,26.21,26.21,26.16,26.18,740600.0,26.21,26.21,26.16,26.18,740600.0
2015-08-07 12:25:00,26.19,26.25,26.18,26.23,1055100.0,26.19,26.25,26.18,26.23,1055100.0
2015-08-07 12:30:00,26.23,26.24,26.17,26.19,1138640.0,26.23,26.24,26.17,26.19,1138640.0
2015-08-07 12:35:00,26.19,26.24,26.16,26.24,1264320.0,26.19,26.24,26.16,26.24,1264320.0
2015-08-07 12:40:00,26.24,26.27,26.23,26.25,462100.0,26.24,26.27,26.23,26.25,462100.0
2015-08-07 12:45:00,26.25,26.26,26.22,26.22,581540.0,26.25,26.26,26.22,26.22,581540.0
2015-08-07 12:50:00,26.23,26.23,26.16,26.17,372300.0,26.23,26.23,26.16,26.17,372300.0
2015-08-07 12:55:00,26.17,26.18,26.11,26.14,1122440.0,26.17,26.18,26.11,26.14,1122440.0
2015-08-07 13:00:00,26.14,26.14,26.1,26.12,325240.0,26.14,26.14,26.1,26.12,325240.0
2015-08-07 13:05:00,26.1,26.15,26.09,26.14,266180.0,26.1,26.15,26.09,26.14,266180.0
2015-08-07 13:10:00,26.14,26.14,26.07,26.09,226600.0,26.14,26.14,26.07,26.09,226600.0
2015-08-07 13:15:00,26.08,26.09,26.07,26.08,116960.0,26.08,26.09,26.07,26.08,116960.0
2015-08-07 13:20:00,26.08,26.08,26.01,26.01,516540.0,26.08,26.08,26.01,26.01,516540.0
2015-08-07 13:25:00,26.01,26.04,25.99,26.0,390760.0,26.01,26.04,25.99,26.0,390760.0
2015-08-07 13:30:00,26.0,26.04,25.99,26.01,971640.0,26.0,26.04,25.99,26.01,971640.0
2015-08-07 13:35:00,26.01,26.04,26.0,26.03,476460.0,26.01,26.04,26.0,26.03,476460.0
2015-08-07 13:40:00,26.02,26.09,26.02,26.06,618600.0,26.02,26.09,26.02,26.06,618600.0
2015-08-07 13:45:00,26.07,26.14,26.06,26.12,1035780.0,26.07,26.14,26.06,26.12,1035780.0
2015-08-07 13:50:00,26.13,26.15,26.09,26.1,557360.0,26.13,26.15,26.09,26.1,557360.0
2015-08-07 13:55:00,26.1,26.11,26.07,26.09,229760.0,26.1,26.11,26.07,26.09,229760.0
2015-08-07 14:00:00,26.09,26.09,26.04,26.04,376860.0,26.09,26.09,26.04,26.04,376860.0
2015-08-07 14:05:00,26.04,26.08,26.04,26.07,319540.0,26.04,26.08,26.04,26.07,319540.0
2015-08-07 14:10:00,26.06,26.09,26.05,26.06,351080.0,26.06,26.09,26.05,26.06,351080.0
2015-08-07 14:15:00,26.06,26.11,26.06,26.06,325040.0,26.06,26.11,26.06,26.06,325040.0
2015-08-07 14:20:00,26.07,26.09,26.04,26.04,289500.0,26.07,26.09,26.04,26.04,289500.0
2015-08-07 14:25:00,26.04,26.07,26.04,26.07,361280.0,26.04,26.07,26.04,26.07,361280.0
2015-08-07 14:30:00,26.08,26.1,26.06,26.07,518760.0,26.08,26.1,26.06,26.07,518760.0
2015-08-07 14:35:00,26.07,26.15,26.07,26.12,746400.0,26.07,26.15,26.07,26.12,746400.0
2015-08-07 14:40:00,26.14,26.14,26.07,26.07,316860.0,26.14,26.14,26.07,26.07,316860.0
2015-08-07 14:45:00,26.07,26.09,26.05,26.06,357040.0,26.07,26.09,26.05,26.06,357040.0
2015-08-07 14:50:00,26.06,26.11,26.06,26.08,569040.0,26.06,26.11,26.06,26.08,569040.0
2015-08-07 14:55:00,26.11,26.12,26.08,26.12,265520.0,26.11,26.12,26.08,26.12,265520.0
2015-08-07 15:00:00,26.12,26.13,26.09,26.12,405620.0,26.12,26.13,26.09,26.12,405620.0
2015-08-07 15:05:00,26.12,26.13,26.1,26.1,604100.0,26.12,26.13,26.1,26.1,604100.0
2015-08-07 15:10:00,26.1,26.12,26.04,26.05,741000.0,26.1,26.12,26.04,26.05,741000.0
2015-08-07 15:15:00,26.05,26.08,26.04,26.07,703600.0,26.05,26.08,26.04,26.07,703600.0
2015-08-07 15:20:00,26.08,26.13,26.06,26.12,1440980.0,26.08,26.13,26.06,26.12,1440980.0
2015-08-07 15:25:00,26.12,26.17,26.1,26.14,925900.0,26.12,26.17,26.1,26.14,925900.0
2015-08-07 15:30:00,26.14,26.17,26.12,26.16,1127500.0,26.14,26.17,26.12,26.16,1127500.0
2015-08-07 15:35:00,26.16,26.19,26.13,26.17,1482560.0,26.16,26.19,26.13,26.17,1482560.0
2015-08-07 15:40:00,26.16,26.19,26.16,26.19,994560.0,26.16,26.19,26.16,26.19,994560.0
2015-08-07 15:45:00,26.19,26.2,26.18,26.19,1382640.0,26.19,26.2,26.18,26.19,1382640.0
2015-08-07 15:50:00,26.19,26.19,26.14,26.14,1529760.0,26.19,26.19,26.14,26.14,1529760.0
2015-08-07 15:55:00,26.14,26.15,26.1,26.13,3771320.0,26.14,26.15,26.1,26.13,3771320.0
2015-08-10 09:30:00,26.44,26.53,26.35,26.49,4050240.0,26.44,26.53,26.35,26.49,4050240.0
2015-08-10 09:35:00,26.49,26.51,26.43,26.5,2237580.0,26.49,26.51,26.43,26.5,2237580.0
2015-08-10 09:40:00,26.49,26.61,26.49,26.58,1887060.0,26.49,26.61,26.49,26.58,1887060.0
2015-08-10 09:45:00,26.58,26.61,26.51,26.53,1431620.0,26.58,26.61,26.51,26.53,1431620.0
2015-08-10 09:50:00,26.53,26.58,26.42,26.44,1383340.0,26.53,26.58,26.42,26.44,1383340.0
2015-08-10 09:55:00,26.44,26.48,26.4,26.44,990860.0,26.44,26.48,26.4,26.44,990860.0
2015-08-10 10:00:00,26.44,26.46,26.33,26.35,1047320.0,26.44,26.46,26.33,26.35,1047320.0
2015-08-10 10:05:00,26.36,26.43,26.34,26.42,587600.0,26.36,26.43,26.34,26.42,587600.0
2015-08-10 10:10:00,26.4,26.45,26.38,26.41,423520.0,26.4,26.45,26.38,26.41,423520.0
2015-08-10 10:15:00,26.41,26.44,26.34,26.34,468680.0,26.41,26.44,26.34,26.34,468680.0
2015-08-10 10:20:00,26.34,26.38,26.33,26.37,251800.0,26.34,26.38,26.33,26.37,251800.0
2015-08-10 10:25:00,26.36,26.36,26.29,26.29,716140.0,26.36,26.36,26.29,26.29,716140.0
2015-08-10 10:30:00,26.29,26.31,26.26,26.3,553020.0,26.29,26.31,26.26,26.3,553020.0
2015-08-10 10:35:00,26.31,26.31,26.22,26.22,489040.0,26.31,26.31,26.22,26.22,489040.0
2015-08-10 10:40:00,26.22,26.25,26.2,26.2,239640.0,26.22,26.25,26.2,26.2,239640.0
2015-08-10 10:45:00,26.2,26.28,26.2,26.26,301480.0,26.2,26.28,26.2,26.26,301480.0
2015-08-10 10:50:00,26.25,26.27,26.22,26.24,187760.0,26.25,26.27,26.22,26.24,187760.0
2015-08-10 10:55:00,26.24,26.28,26.21,26.26,335040.0,26.24,26.28,26.21,26.26,335040.0
2015-08-10 11:00:00,26.27,26.3,26.22,26.25,574620.0,26.27,26.3,26.22,26.25,574620.0
2015-08-10 11:05:00,26.25,26.27,26.23,26.24,547620.0,26.25,26.27,26.23,26.24,547620.0
2015-08-10 11:10:00,26.25,26.27,26.21,26.22,418280.0,26.25,26.27,26.21,26.22,418280.0
2015-08-10 11:15:00,26.23,26.24,26.15,26.19,742920.0,26.23,26.24,26.15,26.19,742920.0
2015-08-10 11:20:00,26.17,26.24,26.15,26.23,465200.0,26.17,26.24,26.15,26.23,465200.0
2015-08-10 11:25:00,26.23,26.23,26.18,26.22,345400.0,26.23,26.23,26.18,26.22,345400.0
2015-08-10 11:30:00,26.23,26.25,26.22,26.24,287580.0,26.23,26.25,26.22,26.24,287580.0
2015-08-10 11:35:00,26.24,26.35,26.23,26.33,932200.0,26.24,26.35,26.23,26.33,932200.0
2015-08-10 11:40:00,26.33,26.36,26.3,26.34,471720.0,26.33,26.36,26.3,26.34,471720.0
2015-08-10 11:45:00,26.34,26.39,26.32,26.39,251420.0,26.34,26.39,26.32,26.39,251420.0
2015-08-10 11:50:00,26.4,26.44,26.38,26.41,568100.0,26.4,26.44,26.38,26.41,568100.0
2015-08-10 11:55:00,26.42,26.42,26.34,26.35,410340.0,26.42,26.42,26.34,26.35,410340.0
2015-08-10 12:00:00,26.37,26.4,26.36,26.37,154660.0,26.37,26.4,26.36,26.37,154660.0
2015-08-10 12:05:00,26.38,26.39,26.35,26.38,169540.0,26.38,26.39,26.35,26.38,169540.0
2015-08-10 12:10:00,26.38,26.38,26.34,26.34,179180.0,26.38,26.38,26.34,26.34,179180.0
2015-08-10 12:15:00,26.34,26.34,26.3,26.31,342440.0,26.34,26.34,26.3,26.31,342440.0
2015-08-10 12:20:00,26.32,26.37,26.31,26.35,293660.0,26.32,26.37,26.31,26.35,293660.0
2015-08-10 12:25:00,26.36,26.36,26.32,26.34,80660.0,26.36,26.36,26.32,26.34,80660.0
2015-08-10 12:30:00,26.33,26.35,26.27,26.31,512020.0,26.33,26.35,26.27,26.31,512020.0
2015-08-10 12:35:00,26.3,26.32,26.29,26.32,177820.0,26.3,26.32,26.29,26.32,177820.0
2015-08-10 12:40:00,26.32,26.33,26.3,26.32,212920.0,26.32,26.33,26.3,26.32,212920.0
2015-08-10 12:45:00,26.32,26.35,26.32,26.34,166040.0,26.32,26.35,26.32,26.34,166040.0
2015-08-10 12:50:00,26.33,26.33,26.28,26.28,352860.0,26.33,26.33,26.28,26.28,352860.0
2015-08-10 12:55:00,26.28,26.28,26.25,26.26,100100.0,26.28,26.28,26.25,26.26,100100.0
2015-08-10 13:00:00,26.27,26.29,26.26,26.28,68000.0,26.27,26.29,26.26,26.28,68000.0
2015-08-10 13:05:00,26.29,26.31,26.28,26.3,135740.0,26.29,26.31,26.28,26.3,135740.0
2015-08-10 13:10:00,26.3,26.32,26.28,26.29,209640.0,26.3,26.32,26.28,26.29,209640.0
2015-08-10 13:15:00,26.29,26.3,26.28,26.29,50400.0,26.29,26.3,26.28,26.29,50400.0
2015-08-10 13:20:00,26.29,26.31,26.28,26.28,190000.0,26.29,26.31,26.28,26.28,190000.0
2015-08-10 13:25:00,26.28,26.29,26.26,26.26,207940.0,26.28,26.29,26.26,26.26,207940.0
2015-08-10 13:30:00,26.27,26.28,26.26,26.28,121880.0,26.27,26.28,26.26,26.28,121880.0
2015-08-10 13:35:00,26.29,26.3,26.27,26.29,334180.0,26.29,26.3,26.27,26.29,334180.0
2015-08-10 13:40:00,26.29,26.31,26.27,26.27,596140.0,26.29,26.31,26.27,26.27,596140.0
2015-08-10 13:45:00,26.28,26.3,26.25,26.29,708220.0,26.28,26.3,26.25,26.29,708220.0
2015-08-10 13:50:00,26.28,26.3,26.28,26.29,138520.0,26.28,26.3,26.28,26.29,138520.0
2015-08-10 13:55:00,26.3,26.33,26.3,26.32,113000.0,26.3,26.33,26.3,26.32,113000.0
2015-08-10 14:00:00,26.33,26.34,26.29,26.29,79560.0,26.33,26.34,26.29,26.29,79560.0
2015-08-10 14:05:00,26.3,26.34,26.3,26.33,89280.0,26.3,26.34,26.3,26.33,89280.0
2015-08-10 14:10:00,26.32,26.33,26.29,26.31,136000.0,26.32,26.33,26.29,26.31,136000.0
2015-08-10 14:15:00,26.31,26.34,26.29,26.32,616280.0,26.31,26.34,26.29,26.32,616280.0
2015-08-10 14:20:00,26.32,26.33,26.27,26.27,412600.0,26.32,26.33,26.27,26.27,412600.0
2015-08-10 14:25:00,26.28,26.31,26.26,26.3,538620.0,26.28,26.31,26.26,26.3,538620.0
2015-08-10 14:30:00,26.28,26.31,26.24,26.29,1099440.0,26.28,26.31,26.24,26.29,1099440.0
2015-08-10 14:35:00,26.29,26.3,26.25,26.27,400320.0,26.29,26.3,26.25,26.27,400320.0
2015-08-10 14:40:00,26.27,26.29,26.24,26.27,302560.0,26.27,26.29,26.24,26.27,302560.0
2015-08-10 14:45:00,26.27,26.28,26.25,26.27,257340.0,26.27,26.28,26.25,26.27,257340.0
2015-08-10 14:50:00,26.27,26.27,26.23,26.25,339560.0,26.27,26.27,26.23,26.25,339560.0
2015-08-10 14:55:00,26.25,26.27,26.24,26.26,207800.0,26.25,26.27,26.24,26.26,207800.0
2015-08-10 15:00:00,26.26,26.27,26.24,26.26,269860.0,26.26,26.27,26.24,26.26,269860.0
2015-08-10 15:05:00,26.26,26.28,26.24,26.26,445300.0,26.26,26.28,26.24,26.26,445300.0
2015-08-10 15:10:00,26.26,26.27,26.25,26.25,469400.0,26.26,26.27,26.25,26.25,469400.0
2015-08-10 15:15:00,26.25,26.26,26.25,26.25,494700.0,26.25,26.26,26.25,26.25,494700.0
2015-08-10 15:20:00,26.25,26.27,26.22,26.24,359580.0,26.25,26.27,26.22,26.24,359580.0
2015-08-10 15:25:00,26.25,26.25,26.22,26.24,343920.0,26.25,26.25,26.22,26.24,343920.0
2015-08-10 15:30:00,26.23,26.25,26.22,26.23,223020.0,26.23,26.25,26.22,26.23,223020.0
2015-08-10 15:35:00,26.23,26.25,26.21,26.22,220900.0,26.23,26.25,26.21,26.22,220900.0
2015-08-10 15:40:00,26.22,26.24,26.22,26.24,267440.0,26.22,26.24,26.22,26.24,267440.0
2015-08-10 15:45:00,26.25,26.25,26.23,26.23,331840.0,26.25,26.25,26.23,26.23,331840.0
2015-08-10 15:50:00,26.24,26.24,26.18,26.2,812600.0,26.24,26.24,26.18,26.2,812600.0
2015-08-10 15:55:00,26.19,26.21,26.19,26.2,1999260.0,26.19,26.21,26.19,26.2,1999260.0
2015-08-11 09:30:00,26.19,26.28,26.1,26.21,2168820.0,26.19,26.28,26.1,26.21,2168820.0
2015-08-11 09:35:00,26.21,26.36,26.16,26.29,1511780.0,26.21,26.36,26.16,26.29,1511780.0
2015-08-11 09:40:00,26.29,26.45,26.26,26.42,1908580.0,26.29,26.45,26.26,26.42,1908580.0
2015-08-11 09:45:00,26.38,26.41,26.32,26.36,1079340.0,26.38,26.41,26.32,26.36,1079340.0
2015-08-11 09:50:00,26.37,26.43,26.33,26.34,1334520.0,26.37,26.43,26.33,26.34,1334520.0
2015-08-11 09:55:00,26.34,26.4,26.32,26.37,578540.0,26.34,26.4,26.32,26.37,578540.0
2015-08-11 10:00:00,26.36,26.4,26.29,26.29,937660.0,26.36,26.4,26.29,26.29,937660.0
2015-08-11 10:05:00,26.3,26.38,26.27,26.37,373940.0,26.3,26.38,26.27,26.37,373940.0
2015-08-11 10:10:00,26.35,26.36,26.26,26.34,597360.0,26.35,26.36,26.26,26.34,597360.0
2015-08-11 10:15:00,26.31,26.35,26.29,26.33,438300.0,26.31,26.35,26.29,26.33,438300.0
2015-08-11 10:20:00,26.33,26.43,26.33,26.39,848380.0,26.33,26.43,26.33,26.39,848380.0
2015-08-11 10:25:00,26.37,26.44,26.33,26.36,1122080.0,26.37,26.44,26.33,26.36,1122080.0
2015-08-11 10:30:00,26.35,26.39,26.33,26.37,314100.0,26.35,26.39,26.33,26.37,314100.0
2015-08-11 10:35:00,26.37,26.39,26.31,26.33,513440.0,26.37,26.39,26.31,26.33,513440.0
2015-08-11 10:40:00,26.33,26.37,26.32,26.35,294680.0,26.33,26.37,26.32,26.35,294680.0
2015-08-11 10:45:00,26.32,26.37,26.32,26.35,215200.0,26.32,26.37,26.32,26.35,215200.0
2015-08-11 10:50:00,26.34,26.38,26.32,26.33,329920.0,26.34,26.38,26.32,26.33,329920.0
2015-08-11 10:55:00,26.32,26.36,26.28,26.32,335180.0,26.32,26.36,26.28,26.32,335180.0
2015-08-11 11:00:00,26.31,26.35,26.28,26.29,322040.0,26.31,26.35,26.28,26.29,322040.0
2015-08-11 11:05:00,26.29,26.29,26.13,26.19,886120.0,26.29,26.29,26.13,26.19,886120.0
2015-08-11 11:10:00,26.18,26.24,26.15,26.24,250940.0,26.18,26.24,26.15,26.24,250940.0
2015-08-11 11:15:00,26.22,26.25,26.18,26.25,422800.0,26.22,26.25,26.18,26.25,422800.0
2015-08-11 11:20:00,26.23,26.26,26.17,26.21,429040.0,26.23,26.26,26.17,26.21,429040.0
2015-08-11 11:25:00,26.21,26.23,26.16,26.18,380860.0,26.21,26.23,26.16,26.18,380860.0
2015-08-11 11:30:00,26.18,26.23,26.18,26.22,76600.0,26.18,26.23,26.18,26.22,76600.0
2015-08-11 11:35:00,26.21,26.26,26.19,26.25,329340.0,26.21,26.26,26.19,26.25,329340.0
2015-08-11 11:40:00,26.24,26.26,26.2,26.21,185360.0,26.24,26.26,26.2,26.21,185360.0
2015-08-11 11:45:00,26.21,26.24,26.16,26.18,274820.0,26.21,26.24,26.16,26.18,274820.0
2015-08-11 11:50:00,26.18,26.22,26.13,26.16,430280.0,26.18,26.22,26.13,26.16,430280.0
2015-08-11 11:55:00,26.15,26.15,26.12,26.15,208900.0,26.15,26.15,26.12,26.15,208900.0
2015-08-11 12:00:00,26.16,26.17,26.14,26.16,240980.0,26.16,26.17,26.14,26.16,240980.0
2015-08-11 12:05:00,26.16,26.18,26.15,26.18,86000.0,26.16,26.18,26.15,26.18,86000.0
2015-08-11 12:10:00,26.17,26.2,26.17,26.19,187320.0,26.17,26.2,26.17,26.19,187320.0
2015-08-11 12:15:00,26.18,26.2,26.17,26.18,114740.0,26.18,26.2,26.17,26.18,114740.0
2015-08-11 12:20:00,26.18,26.2,26.17,26.18,94500.0,26.18,26.2,26.17,26.18,94500.0
2015-08-11 12:25:00,26.19,26.2,26.16,26.18,164000.0,26.19,26.2,26.16,26.18,164000.0
2015-08-11 12:30:00,26.19,26.25,26.19,26.24,316480.0,26.19,26.25,26.19,26.24,316480.0
2015-08-11 12:35:00,26.24,26.24,26.2,26.24,275440.0,26.24,26.24,26.2,26.24,275440.0
2015-08-11 12:40:00,26.23,26.24,26.21,26.22,177500.0,26.23,26.24,26.21,26.22,177500.0
2015-08-11 12:45:00,26.22,26.24,26.21,26.24,139040.0,26.22,26.24,26.21,26.24,139040.0
2015-08-11 12:50:00,26.22,26.22,26.19,26.2,104000.0,26.22,26.22,26.19,26.2,104000.0
2015-08-11 12:55:00,26.23,26.23,26.15,26.15,358680.0,26.23,26.23,26.15,26.15,358680.0
2015-08-11 13:00:00,26.15,26.18,26.13,26.13,175660.0,26.15,26.18,26.13,26.13,175660.0
2015-08-11 13:05:00,26.14,26.17,26.11,26.15,587580.0,26.14,26.17,26.11,26.15,587580.0
2015-08-11 13:10:00,26.16,26.18,26.11,26.17,308100.0,26.16,26.18,26.11,26.17,308100.0
2015-08-11 13:15:00,26.17,26.19,26.11,26.13,311220.0,26.17,26.19,26.11,26.13,311220.0
2015-08-11 13:20:00,26.12,26.18,26.1,26.17,276740.0,26.12,26.18,26.1,26.17,276740.0
2015-08-11 13:25:00,26.16,26.19,26.16,26.18,222600.0,26.16,26.19,26.16,26.18,222600.0
2015-08-11 13:30:00,26.16,26.2,26.15,26.15,260180.0,26.16,26.2,26.15,26.15,260180.0
2015-08-11 13:35:00,26.15,26.23,26.14,26.17,382140.0,26.15,26.23,26.14,26.17,382140.0
2015-08-11 13:40:00,26.15,26.18,26.15,26.15,265900.0,26.15,26.18,26.15,26.15,265900.0
2015-08-11 13:45:00,26.18,26.19,26.13,26.14,441720.0,26.18,26.19,26.13,26.14,441720.0
2015-08-11 13:50:00,26.15,26.18,26.13,26.16,496040.0,26.15,26.18,26.13,26.16,496040.0
2015-08-11 13:55:00,26.15,26.16,26.13,26.14,213040.0,26.15,26.16,26.13,26.14,213040.0
2015-08-11 14:00:00,26.13,26.17,26.11,26.13,331780.0,26.13,26.17,26.11,26.13,331780.0
2015-08-11 14:05:00,26.13,26.19,26.13,26.18,233820.0,26.13,26.19,26.13,26.18,233820.0
2015-08-11 14:10:00,26.17,26.2,26.13,26.13,203840.0,26.17,26.2,26.13,26.13,203840.0
2015-08-11 14:15:00,26.13,26.15,26.11,26.15,167960.0,26.13,26.15,26.11,26.15,167960.0
2015-08-11 14:20:00,26.14,26.15,26.12,26.14,267020.0,26.14,26.15,26.12,26.14,267020.0
2015-08-11 14:25:00,26.14,26.22,26.14,26.2,584120.0,26.14,26.22,26.14,26.2,584120.0
2015-08-11 14:30:00,26.21,26.22,26.16,26.2,359040.0,26.21,26.22,26.16,26.2,359040.0
2015-08-11 14:35:00,26.2,26.22,26.17,26.21,241800.0,26.2,26.22,26.17,26.21,241800.0
2015-08-11 14:40:00,26.21,26.25,26.2,26.21,387140.0,26.21,26.25,26.2,26.21,387140.0
2015-08-11 14:45:00,26.24,26.25,26.21,26.21,396940.0,26.24,26.25,26.21,26.21,396940.0
2015-08-11 14:50:00,26.2,26.23,26.18,26.21,217940.0,26.2,26.23,26.18,26.21,217940.0
2015-08-11 14:55:00,26.21,26.26,26.21,26.23,374500.0,26.21,26.26,26.21,26.23,374500.0
2015-08-11 15:00:00,26.24,26.26,26.23,26.24,537000.0,26.24,26.26,26.23,26.24,537000.0
2015-08-11 15:05:00,26.24,26.28,26.21,26.23,462060.0,26.24,26.28,26.21,26.23,462060.0
2015-08-11 15:10:00,26.21,26.28,26.21,26.28,224900.0,26.21,26.28,26.21,26.28,224900.0
2015-08-11 15:15:00,26.28,26.3,26.26,26.27,361820.0,26.28,26.3,26.26,26.27,361820.0
2015-08-11 15:20:00,26.27,26.31,26.27,26.3,580640.0,26.27,26.31,26.27,26.3,580640.0
2015-08-11 15:25:00,26.3,26.35,26.28,26.31,1061180.0,26.3,26.35,26.28,26.31,1061180.0
2015-08-11 15:30:00,26.31,26.33,26.26,26.3,1208560.0,26.31,26.33,26.26,26.3,1208560.0
2015-08-11 15:35:00,26.31,26.36,26.31,26.36,561000.0,26.31,26.36,26.31,26.36,561000.0
2015-08-11 15:40:00,26.36,26.38,26.33,26.38,760580.0,26.36,26.38,26.33,26.38,760580.0
2015-08-11 15:45:00,26.38,26.4,26.34,26.36,747720.0,26.38,26.4,26.34,26.36,747720.0
2015-08-11 15:50:00,26.35,26.42,26.33,26.41,1391820.0,26.35,26.42,26.33,26.41,1391820.0
2015-08-11 15:55:00,26.41,26.44,26.38,26.4,2435900.0,26.41,26.44,26.38,26.4,2435900.0
2015-08-12 09:30:00,26.19,26.34,26.16,26.22,1626920.0,26.19,26.34,26.16,26.22,1626920.0
2015-08-12 09:35:00,26.17,26.24,26.16,26.21,630680.0,26.17,26.24,26.16,26.21,630680.0
2015-08-12 09:40:00,26.17,26.23,26.08,26.08,873360.0,26.17,26.23,26.08,26.08,873360.0
2015-08-12 09:45:00,26.09,26.15,26.05,26.05,524940.0,26.09,26.15,26.05,26.05,524940.0
2015-08-12 09:50:00,26.05,26.14,26.01,26.12,834560.0,26.05,26.14,26.01,26.12,834560.0
2015-08-12 09:55:00,26.11,26.14,26.08,26.08,549380.0,26.11,26.14,26.08,26.08,549380.0
2015-08-12 10:00:00,26.09,26.15,26.08,26.15,448960.0,26.09,26.15,26.08,26.15,448960.0
2015-08-12 10:05:00,26.13,26.15,26.05,26.07,650420.0,26.13,26.15,26.05,26.07,650420.0
2015-08-12 10:10:00,26.06,26.09,26.0,26.01,548220.0,26.06,26.09,26.0,26.01,548220.0
2015-08-12 10:15:00,26.01,26.02,25.86,25.89,2334180.0,26.01,26.02,25.86,25.89,2334180.0
2015-08-12 10:20:00,25.91,25.91,25.72,25.73,1612660.0,25.91,25.91,25.72,25.73,1612660.0
2015-08-12 10:25:00,25.73,25.79,25.7,25.77,2126200.0,25.73,25.79,25.7,25.77,2126200.0
2015-08-12 10:30:00,25.76,25.8,25.65,25.75,2583100.0,25.76,25.8,25.65,25.75,2583100.0
2015-08-12 10:35:00,25.74,25.82,25.7,25.82,1781320.0,25.74,25.82,25.7,25.82,1781320.0
2015-08-12 10:40:00,25.83,25.86,25.78,25.82,1247280.0,25.83,25.86,25.78,25.82,1247280.0
2015-08-12 10:45:00,25.82,25.84,25.76,25.77,1038840.0,25.82,25.84,25.76,25.77,1038840.0
2015-08-12 10:50:00,25.76,25.77,25.66,25.66,666420.0,25.76,25.77,25.66,25.66,666420.0
2015-08-12 10:55:00,25.66,25.74,25.66,25.7,1029540.0,25.66,25.74,25.66,25.7,1029540.0
2015-08-12 11:00:00,25.7,25.81,25.7,25.77,915960.0,25.7,25.81,25.7,25.77,915960.0
2015-08-12 11:05:00,25.77,25.81,25.71,25.76,1188140.0,25.77,25.81,25.71,25.76,1188140.0
2015-08-12 11:10:00,25.77,25.84,25.76,25.82,1075180.0,25.77,25.84,25.76,25.82,1075180.0
2015-08-12 11:15:00,25.83,25.95,25.82,25.92,1158060.0,25.83,25.95,25.82,25.92,1158060.0
2015-08-12 11:20:00,25.93,25.95,25.88,25.94,1008140.0,25.93,25.95,25.88,25.94,1008140.0
2015-08-12 11:25:00,25.92,25.97,25.89,25.96,981460.0,25.92,25.97,25.89,25.96,981460.0
2015-08-12 11:30:00,25.96,26.02,25.93,25.97,999120.0,25.96,26.02,25.93,25.97,999120.0
2015-08-12 11:35:00,25.98,25.98,25.91,25.93,838560.0,25.98,25.98,25.91,25.93,838560.0
2015-08-12 11:40:00,25.94,26.0,25.9,25.91,699760.0,25.94,26.0,25.9,25.91,699760.0
2015-08-12 11:45:00,25.9,25.94,25.88,25.91,751040.0,25.9,25.94,25.88,25.91,751040.0
2015-08-12 11:50:00,25.91,25.94,25.86,25.89,872560.0,25.91,25.94,25.86,25.89,872560.0
2015-08-12 11:55:00,25.89,25.9,25.83,25.85,454780.0,25.89,25.9,25.83,25.85,454780.0
2015-08-12 12:00:00,25.85,25.87,25.82,25.84,412280.0,25.85,25.87,25.82,25.84,412280.0
2015-08-12 12:05:00,25.83,25.9,25.82,25.85,405160.0,25.83,25.9,25.82,25.85,405160.0
2015-08-12 12:10:00,25.87,25.92,25.85,25.91,711760.0,25.87,25.92,25.85,25.91,711760.0
2015-08-12 12:15:00,25.92,25.98,25.92,25.94,272720.0,25.92,25.98,25.92,25.94,272720.0
2015-08-12 12:20:00,25.94,25.94,25.88,25.9,504480.0,25.94,25.94,25.88,25.9,504480.0
2015-08-12 12:25:00,25.89,25.99,25.88,25.99,652440.0,25.89,25.99,25.88,25.99,652440.0
2015-08-12 12:30:00,25.99,26.02,25.97,26.02,1015360.0,25.99,26.02,25.97,26.02,1015360.0
2015-08-12 12:35:00,26.02,26.07,26.01,26.06,488760.0,26.02,26.07,26.01,26.06,488760.0
2015-08-12 12:40:00,26.05,26.07,26.01,26.03,437700.0,26.05,26.07,26.01,26.03,437700.0
2015-08-12 12:45:00,26.03,26.04,26.0,26.03,387080.0,26.03,26.04,26.0,26.03,387080.0
2015-08-12 12:50:00,26.03,26.08,26.02,26.06,336680.0,26.03,26.08,26.02,26.06,336680.0
2015-08-12 12:55:00,26.06,26.07,26.0,26.02,261120.0,26.06,26.07,26.0,26.02,261120.0
2015-08-12 13:00:00,26.03,26.1,26.01,26.1,325300.0,26.03,26.1,26.01,26.1,325300.0
2015-08-12 13:05:00,26.1,26.17,26.07,26.09,1137940.0,26.1,26.17,26.07,26.09,1137940.0
2015-08-12 13:10:00,26.09,26.13,26.08,26.11,503220.0,26.09,26.13,26.08,26.11,503220.0
2015-08-12 13:15:00,26.12,26.17,26.1,26.17,492500.0,26.12,26.17,26.1,26.17,492500.0
2015-08-12 13:20:00,26.17,26.18,26.13,26.16,1307060.0,26.17,26.18,26.13,26.16,1307060.0
2015-08-12 13:25:00,26.16,26.18,26.09,26.12,801760.0,26.16,26.18,26.09,26.12,801760.0
2015-08-12 13:30:00,26.13,26.13,26.09,26.12,225380.0,26.13,26.13,26.09,26.12,225380.0
2015-08-12 13:35:00,26.12,26.13,26.09,26.1,642380.0,26.12,26.13,26.09,26.1,642380.0
2015-08-12 13:40:00,26.1,26.1,26.08,26.09,131960.0,26.1,26.1,26.08,26.09,131960.0
2015-08-12 13:45:00,26.1,26.19,26.09,26.18,363920.0,26.1,26.19,26.09,26.18,363920.0
2015-08-12 13:50:00,26.19,26.23,26.16,26.23,443900.0,26.19,26.23,26.16,26.23,443900.0
2015-08-12 13:55:00,26.23,26.24,26.2,26.21,733640.0,26.23,26.24,26.2,26.21,733640.0
2015-08-12 14:00:00,26.21,26.24,26.18,26.18,411360.0,26.21,26.24,26.18,26.18,411360.0
2015-08-12 14:05:00,26.19,26.28,26.16,26.28,471700.0,26.19,26.28,26.16,26.28,471700.0
2015-08-12 14:10:00,26.28,26.28,26.21,26.23,1667220.0,26.28,26.28,26.21,26.23,1667220.0
2015-08-12 14:15:00,26.24,26.27,26.21,26.24,469560.0,26.24,26.27,26.21,26.24,469560.0
2015-08-12 14:20:00,26.24,26.27,26.21,26.24,392640.0,26.24,26.27,26.21,26.24,392640.0
2015-08-12 14:25:00,26.23,26.25,26.14,26.16,424040.0,26.23,26.25,26.14,26.16,424040.0
2015-08-12 14:30:00,26.16,26.18,26.13,26.15,308900.0,26.16,26.18,26.13,26.15,308900.0
2015-08-12 14:35:00,26.14,26.22,26.13,26.21,273800.0,26.14,26.22,26.13,26.21,273800.0
2015-08-12 14:40:00,26.22,26.26,26.2,26.24,371940.0,26.22,26.26,26.2,26.24,371940.0
2015-08-12 14:45:00,26.25,26.26,26.21,26.24,252620.0,26.25,26.26,26.21,26.24,252620.0
2015-08-12 14:50:00,26.23,26.24,26.21,26.24,353540.0,26.23,26.24,26.21,26.24,353540.0
2015-08-12 14:55:00,26.24,26.29,26.21,26.27,488400.0,26.24,26.29,26.21,26.27,488400.0
2015-08-12 15:00:00,26.28,26.33,26.26,26.28,829300.0,26.28,26.33,26.26,26.28,829300.0
2015-08-12 15:05:00,26.27,26.33,26.26,26.33,633520.0,26.27,26.33,26.26,26.33,633520.0
2015-08-12 15:10:00,26.32,26.33,26.27,26.29,499200.0,26.32,26.33,26.27,26.29,499200.0
2015-08-12 15:15:00,26.28,26.33,26.27,26.3,686200.0,26.28,26.33,26.27,26.3,686200.0
2015-08-12 15:20:00,26.3,26.33,26.29,26.32,445880.0,26.3,26.33,26.29,26.32,445880.0
2015-08-12 15:25:00,26.31,26.34,26.29,26.34,810840.0,26.31,26.34,26.29,26.34,810840.0
2015-08-12 15:30:00,26.34,26.38,26.32,26.38,700640.0,26.34,26.38,26.32,26.38,700640.0
2015-08-12 15:35:00,26.37,26.37,26.32,26.35,497760.0,26.37,26.37,26.32,26.35,497760.0
2015-08-12 15:40:00,26.33,26.34,26.3,26.33,515340.0,26.33,26.34,26.3,26.33,515340.0
2015-08-12 15:45:00,26.33,26.36,26.32,26.34,594560.0,26.33,26.36,26.32,26.34,594560.0
2015-08-12 15:50:00,26.33,26.34,26.29,26.29,944740.0,26.33,26.34,26.29,26.29,944740.0
2015-08-12 15:55:00,26.3,26.31,26.27,26.3,2202620.0,26.3,26.31,26.27,26.3,2202620.0
2015-08-13 09:30:00,26.37,26.45,26.27,26.42,1662080.0,26.37,26.45,26.27,26.42,1662080.0
2015-08-13 09:35:00,26.43,26.55,26.37,26.39,1365420.0,26.43,26.55,26.37,26.39,1365420.0
2015-08-13 09:40:00,26.37,26.5,26.36,26.46,763740.0,26.37,26.5,26.36,26.46,763740.0
2015-08-13 09:45:00,26.46,26.48,26.38,26.43,719280.0,26.46,26.48,26.38,26.43,719280.0
2015-08-13 09:50:00,26.44,26.48,26.4,26.48,561820.0,26.44,26.48,26.4,26.48,561820.0
2015-08-13 09:55:00,26.47,26.54,26.45,26.53,1182160.0,26.47,26.54,26.45,26.53,1182160.0
2015-08-13 10:00:00,26.54,26.57,26.45,26.46,1030020.0,26.54,26.57,26.45,26.46,1030020.0
2015-08-13 10:05:00,26.45,26.5,26.41,26.47,959260.0,26.45,26.5,26.41,26.47,959260.0
2015-08-13 10:10:00,26.48,26.5,26.43,26.47,512440.0,26.48,26.5,26.43,26.47,512440.0
2015-08-13 10:15:00,26.45,26.51,26.44,26.49,894320.0,26.45,26.51,26.44,26.49,894320.0
2015-08-13 10:20:00,26.49,26.57,26.48,26.56,864760.0,26.49,26.57,26.48,26.56,864760.0
2015-08-13 10:25:00,26.56,26.59,26.51,26.59,835920.0,26.56,26.59,26.51,26.59,835920.0
2015-08-13 10:30:00,26.59,26.62,26.55,26.6,1009960.0,26.59,26.62,26.55,26.6,1009960.0
2015-08-13 10:35:00,26.61,26.68,26.61,26.67,956620.0,26.61,26.68,26.61,26.67,956620.0
2015-08-13 10:40:00,26.66,26.68,26.63,26.65,611140.0,26.66,26.68,26.63,26.65,611140.0
2015-08-13 10:45:00,26.64,26.69,26.63,26.64,851560.0,26.64,26.69,26.63,26.64,851560.0
2015-08-13 10:50:00,26.64,26.68,26.63,26.67,550340.0,26.64,26.68,26.63,26.67,550340.0
2015-08-13 10:55:00,26.66,26.67,26.6,26.6,858900.0,26.66,26.67,26.6,26.6,858900.0
2015-08-13 11:00:00,26.61,26.64,26.55,26.58,589260.0,26.61,26.64,26.55,26.58,589260.0
2015-08-13 11:05:00,26.58,26.59,26.5,26.52,466720.0,26.58,26.59,26.5,26.52,466720.0
2015-08-13 11:10:00,26.52,26.55,26.5,26.54,348420.0,26.52,26.55,26.5,26.54,348420.0
2015-08-13 11:15:00,26.55,26.63,26.55,26.62,369780.0,26.55,26.63,26.55,26.62,369780.0
2015-08-13 11:20:00,26.61,26.61,26.55,26.56,393540.0,26.61,26.61,26.55,26.56,393540.0
2015-08-13 11:25:00,26.56,26.61,26.55,26.61,201440.0,26.56,26.61,26.55,26.61,201440.0
2015-08-13 11:30:00,26.61,26.63,26.57,26.63,201240.0,26.61,26.63,26.57,26.63,201240.0
2015-08-13 11:35:00,26.62,26.66,26.61,26.66,532000.0,26.62,26.66,26.61,26.66,532000.0
2015-08-13 11:40:00,26.66,26.67,26.63,26.63,365680.0,26.66,26.67,26.63,26.63,365680.0
2015-08-13 11:45:00,26.63,26.67,26.61,26.66,261660.0,26.63,26.67,26.61,26.66,261660.0
2015-08-13 11:50:00,26.65,26.67,26.61,26.64,202920.0,26.65,26.67,26.61,26.64,202920.0
2015-08-13 11:55:00,26.63,26.63,26.59,26.63,250420.0,26.63,26.63,26.59,26.63,250420.0
2015-08-13 12:00:00,26.63,26.65,26.62,26.65,225180.0,26.63,26.65,26.62,26.65,225180.0
2015-08-13 12:05:00,26.64,26.67,26.61,26.64,253480.0,26.64,26.67,26.61,26.64,253480.0
2015-08-13 12:10:00,26.63,26.65,26.61,26.65,250200.0,26.63,26.65,26.61,26.65,250200.0
2015-08-13 12:15:00,26.65,26.65,26.62,26.64,365180.0,26.65,26.65,26.62,26.64,365180.0
2015-08-13 12:20:00,26.64,26.65,26.62,26.64,258000.0,26.64,26.65,26.62,26.64,258000.0
2015-08-13 12:25:00,26.64,26.67,26.64,26.64,505780.0,26.64,26.67,26.64,26.64,505780.0
2015-08-13 12:30:00,26.65,26.67,26.64,26.66,724680.0,26.65,26.67,26.64,26.66,724680.0
2015-08-13 12:35:00,26.66,26.66,26.64,26.66,473100.0,26.66,26.66,26.64,26.66,473100.0
2015-08-13 12:40:00,26.66,26.67,26.64,26.67,633620.0,26.66,26.67,26.64,26.67,633620.0
2015-08-13 12:45:00,26.68,26.7,26.66,26.67,424120.0,26.68,26.7,26.66,26.67,424120.0
2015-08-13 12:50:00,26.67,26.71,26.67,26.7,488440.0,26.67,26.71,26.67,26.7,488440.0
2015-08-13 12:55:00,26.7,26.73,26.68,26.69,802080.0,26.7,26.73,26.68,26.69,802080.0
2015-08-13 13:00:00,26.69,26.72,26.69,26.71,294720.0,26.69,26.72,26.69,26.71,294720.0
2015-08-13 13:05:00,26.71,26.73,26.7,26.71,222120.0,26.71,26.73,26.7,26.71,222120.0
2015-08-13 13:10:00,26.71,26.73,26.7,26.72,334240.0,26.71,26.73,26.7,26.72,334240.0
2015-08-13 13:15:00,26.73,26.73,26.69,26.69,659040.0,26.73,26.73,26.69,26.69,659040.0
2015-08-13 13:20:00,26.7,26.72,26.69,26.7,176460.0,26.7,26.72,26.69,26.7,176460.0
2015-08-13 13:25:00,26.71,26.72,26.7,26.71,320240.0,26.71,26.72,26.7,26.71,320240.0
2015-08-13 13:30:00,26.72,26.72,26.69,26.71,596220.0,26.72,26.72,26.69,26.71,596220.0
2015-08-13 13:35:00,26.71,26.71,26.68,26.68,456540.0,26.71,26.71,26.68,26.68,456540.0
2015-08-13 13:40:00,26.69,26.7,26.66,26.67,250260.0,26.69,26.7,26.66,26.67,250260.0
2015-08-13 13:45:00,26.66,26.71,26.66,26.7,160600.0,26.66,26.71,26.66,26.7,160600.0
2015-08-13 13:50:00,26.7,26.7,26.65,26.67,137380.0,26.7,26.7,26.65,26.67,137380.0
2015-08-13 13:55:00,26.67,26.69,26.66,26.68,311500.0,26.67,26.69,26.66,26.68,311500.0
2015-08-13 14:00:00,26.69,26.69,26.65,26.69,438900.0,26.69,26.69,26.65,26.69,438900.0
2015-08-13 14:05:00,26.69,26.71,26.68,26.71,417400.0,26.69,26.71,26.68,26.71,417400.0
2015-08-13 14:10:00,26.71,26.72,26.69,26.71,353780.0,26.71,26.72,26.69,26.71,353780.0
2015-08-13 14:15:00,26.71,26.73,26.7,26.71,420320.0,26.71,26.73,26.7,26.71,420320.0
2015-08-13 14:20:00,26.71,26.72,26.68,26.69,224640.0,26.71,26.72,26.68,26.69,224640.0
2015-08-13 14:25:00,26.69,26.71,26.69,26.71,83200.0,26.69,26.71,26.69,26.71,83200.0
2015-08-13 14:30:00,26.7,26.72,26.7,26.7,173880.0,26.7,26.72,26.7,26.7,173880.0
2015-08-13 14:35:00,26.7,26.72,26.69,26.7,167520.0,26.7,26.72,26.69,26.7,167520.0
2015-08-13 14:40:00,26.7,26.72,26.69,26.72,289280.0,26.7,26.72,26.69,26.72,289280.0
2015-08-13 14:45:00,26.71,26.72,26.7,26.71,545780.0,26.71,26.72,26.7,26.71,545780.0
2015-08-13 14:50:00,26.7,26.72,26.69,26.71,159300.0,26.7,26.72,26.69,26.71,159300.0
2015-08-13 14:55:00,26.71,26.72,26.69,26.7,267060.0,26.71,26.72,26.69,26.7,267060.0
2015-08-13 15:00:00,26.7,26.71,26.7,26.7,399520.0,26.7,26.71,26.7,26.7,399520.0
2015-08-13 15:05:00,26.7,26.71,26.67,26.67,398760.0,26.7,26.71,26.67,26.67,398760.0
2015-08-13 15:10:00,26.67,26.7,26.66,26.68,534780.0,26.67,26.7,26.66,26.68,534780.0
2015-08-13 15:15:00,26.68,26.7,26.66,26.68,345700.0,26.68,26.7,26.66,26.68,345700.0
2015-08-13 15:20:00,26.68,26.69,26.64,26.65,771900.0,26.68,26.69,26.64,26.65,771900.0
2015-08-13 15:25:00,26.65,26.66,26.61,26.61,774140.0,26.65,26.66,26.61,26.61,774140.0
2015-08-13 15:30:00,26.6,26.61,26.52,26.54,1180120.0,26.6,26.61,26.52,26.54,1180120.0
2015-08-13 15:35:00,26.54,26.54,26.51,26.53,494640.0,26.54,26.54,26.51,26.53,494640.0
2015-08-13 15:40:00,26.52,26.55,26.47,26.47,636500.0,26.52,26.55,26.47,26.47,636500.0
2015-08-13 15:45:00,26.48,26.54,26.47,26.51,590860.0,26.48,26.54,26.47,26.51,590860.0
2015-08-13 15:50:00,26.51,26.54,26.5,26.54,965160.0,26.51,26.54,26.5,26.54,965160.0
2015-08-13 15:55:00,26.54,26.55,26.48,26.51,2423420.0,26.54,26.55,26.48,26.51,2423420.0
2015-08-14 09:30:00,26.41,26.58,26.41,26.53,1303260.0,26.41,26.58,26.41,26.53,1303260.0
2015-08-14 09:35:00,26.56,26.58,26.48,26.48,659640.0,26.56,26.58,26.48,26.48,659640.0
2015-08-14 09:40:00,26.48,26.54,26.48,26.5,764780.0,26.48,26.54,26.48,26.5,764780.0
2015-08-14 09:45:00,26.5,26.56,26.48,26.48,638740.0,26.5,26.56,26.48,26.48,638740.0
2015-08-14 09:50:00,26.5,26.58,26.5,26.57,475300.0,26.5,26.58,26.5,26.57,475300.0
2015-08-14 09:55:00,26.55,26.61,26.55,26.59,834400.0,26.55,26.61,26.55,26.59,834400.0
2015-08-14 10:00:00,26.6,26.66,26.58,26.61,586620.0,26.6,26.66,26.58,26.61,586620.0
2015-08-14 10:05:00,26.61,26.66,26.61,26.65,547100.0,26.61,26.66,26.61,26.65,547100.0
2015-08-14 10:10:00,26.66,26.66,26.59,26.61,598980.0,26.66,26.66,26.59,26.61,598980.0
2015-08-14 10:15:00,26.6,26.63,26.59,26.59,349900.0,26.6,26.63,26.59,26.59,349900.0
2015-08-14 10:20:00,26.61,26.65,26.59,26.65,472980.0,26.61,26.65,26.59,26.65,472980.0
2015-08-14 10:25:00,26.64,26.66,26.6,26.6,297120.0,26.64,26.66,26.6,26.6,297120.0
2015-08-14 10:30:00,26.61,26.63,26.58,26.61,211060.0,26.61,26.63,26.58,26.61,211060.0
2015-08-14 10:35:00,26.61,26.65,26.6,26.63,164940.0,26.61,26.65,26.6,26.63,164940.0
2015-08-14 10:40:00,26.65,26.66,26.61,26.62,217920.0,26.65,26.66,26.61,26.62,217920.0
2015-08-14 10:45:00,26.61,26.61,26.56,26.59,487620.0,26.61,26.61,26.56,26.59,487620.0
2015-08-14 10:50:00,26.58,26.62,26.58,26.61,199580.0,26.58,26.62,26.58,26.61,199580.0
2015-08-14 10:55:00,26.61,26.62,26.58,26.58,213900.0,26.61,26.62,26.58,26.58,213900.0
2015-08-14 11:00:00,26.57,26.62,26.57,26.6,295620.0,26.57,26.62,26.57,26.6,295620.0
2015-08-14 11:05:00,26.6,26.61,26.58,26.6,313380.0,26.6,26.61,26.58,26.6,313380.0
2015-08-14 11:10:00,26.59,26.62,26.58,26.58,189220.0,26.59,26.62,26.58,26.58,189220.0
2015-08-14 11:15:00,26.58,26.6,26.55,26.57,454720.0,26.58,26.6,26.55,26.57,454720.0
2015-08-14 11:20:00,26.57,26.57,26.55,26.55,159720.0,26.57,26.57,26.55,26.55,159720.0
2015-08-14 11:25:00,26.55,26.6,26.53,26.59,398100.0,26.55,26.6,26.53,26.59,398100.0
2015-08-14 11:30:00,26.59,26.59,26.55,26.58,216200.0,26.59,26.59,26.55,26.58,216200.0
2015-08-14 11:35:00,26.57,26.59,26.56,26.59,111480.0,26.57,26.59,26.56,26.59,111480.0
2015-08-14 11:40:00,26.59,26.69,26.59,26.68,1080080.0,26.59,26.69,26.59,26.68,1080080.0
2015-08-14 11:45:00,26.68,26.71,26.64,26.65,971960.0,26.68,26.71,26.64,26.65,971960.0
2015-08-14 11:50:00,26.64,26.67,26.63,26.63,263620.0,26.64,26.67,26.63,26.63,263620.0
2015-08-14 11:55:00,26.63,26.68,26.63,26.67,197720.0,26.63,26.68,26.63,26.67,197720.0
2015-08-14 12:00:00,26.66,26.71,26.63,26.65,788980.0,26.66,26.71,26.63,26.65,788980.0
2015-08-14 12:05:00,26.65,26.66,26.61,26.64,338080.0,26.65,26.66,26.61,26.64,338080.0
2015-08-14 12:10:00,26.63,26.66,26.61,26.62,289200.0,26.63,26.66,26.61,26.62,289200.0
2015-08-14 12:15:00,26.61,26.61,26.58,26.61,256580.0,26.61,26.61,26.58,26.61,256580.0
2015-08-14 12:20:00,26.59,26.61,26.57,26.59,249920.0,26.59,26.61,26.57,26.59,249920.0
2015-08-14 12:25:00,26.58,26.63,26.58,26.6,383600.0,26.58,26.63,26.58,26.6,383600.0
2015-08-14 12:30:00,26.61,26.63,26.59,26.6,403600.0,26.61,26.63,26.59,26.6,403600.0
2015-08-14 12:35:00,26.61,26.65,26.58,26.6,535780.0,26.61,26.65,26.58,26.6,535780.0
2015-08-14 12:40:00,26.6,26.65,26.59,26.59,545080.0,26.6,26.65,26.59,26.59,545080.0
2015-08-14 12:45:00,26.58,26.62,26.57,26.58,272860.0,26.58,26.62,26.57,26.58,272860.0
2015-08-14 12:50:00,26.58,26.61,26.57,26.58,199180.0,26.58,26.61,26.57,26.58,199180.0
2015-08-14 12:55:00,26.58,26.6,26.58,26.58,173460.0,26.58,26.6,26.58,26.58,173460.0
2015-08-14 13:00:00,26.58,26.6,26.58,26.6,164560.0,26.58,26.6,26.58,26.6,164560.0
2015-08-14 13:05:00,26.6,26.6,26.58,26.6,360240.0,26.6,26.6,26.58,26.6,360240.0
2015-08-14 13:10:00,26.6,26.61,26.57,26.59,195480.0,26.6,26.61,26.57,26.59,195480.0
2015-08-14 13:15:00,26.59,26.61,26.57,26.6,263720.0,26.59,26.61,26.57,26.6,263720.0
2015-08-14 13:20:00,26.61,26.61,26.58,26.58,223980.0,26.61,26.61,26.58,26.58,223980.0
2015-08-14 13:25:00,26.59,26.6,26.58,26.59,211900.0,26.59,26.6,26.58,26.59,211900.0
2015-08-14 13:30:00,26.6,26.62,26.58,26.59,242420.0,26.6,26.62,26.58,26.59,242420.0
2015-08-14 13:35:00,26.61,26.61,26.58,26.58,87680.0,26.61,26.61,26.58,26.58,87680.0
2015-08-14 13:40:00,26.58,26.6,26.58,26.59,60000.0,26.58,26.6,26.58,26.59,60000.0
2015-08-14 13:45:00,26.59,26.6,26.57,26.58,331660.0,26.59,26.6,26.57,26.58,331660.0
2015-08-14 13:50:00,26.58,26.58,26.55,26.57,318460.0,26.58,26.58,26.55,26.57,318460.0
2015-08-14 13:55:00,26.58,26.58,26.53,26.54,329680.0,26.58,26.58,26.53,26.54,329680.0
2015-08-14 14:00:00,26.55,26.59,26.55,26.55,276660.0,26.55,26.59,26.55,26.55,276660.0
2015-08-14 14:05:00,26.56,26.57,26.53,26.57,242140.0,26.56,26.57,26.53,26.57,242140.0
2015-08-14 14:10:00,26.57,26.58,26.56,26.56,295060.0,26.57,26.58,26.56,26.56,295060.0
2015-08-14 14:15:00,26.56,26.57,26.55,26.56,150240.0,26.56,26.57,26.55,26.56,150240.0
2015-08-14 14:20:00,26.56,26.61,26.56,26.6,317900.0,26.56,26.61,26.56,26.6,317900.0
2015-08-14 14:25:00,26.6,26.61,26.59,26.59,176760.0,26.6,26.61,26.59,26.59,176760.0
2015-08-14 14:30:00,26.58,26.61,26.57,26.59,141340.0,26.58,26.61,26.57,26.59,141340.0
2015-08-14 14:35:00,26.6,26.6,26.58,26.6,142300.0,26.6,26.6,26.58,26.6,142300.0
2015-08-14 14:40:00,26.6,26.6,26.58,26.58,160920.0,26.6,26.6,26.58,26.58,160920.0
2015-08-14 14:45:00,26.58,26.58,26.56,26.57,94440.0,26.58,26.58,26.56,26.57,94440.0
2015-08-14 14:50:00,26.58,26.58,26.55,26.56,207620.0,26.58,26.58,26.55,26.56,207620.0
2015-08-14 14:55:00,26.57,26.59,26.56,26.56,204000.0,26.57,26.59,26.56,26.56,204000.0
2015-08-14 15:00:00,26.58,26.59,26.56,26.58,365720.0,26.58,26.59,26.56,26.58,365720.0
2015-08-14 15:05:00,26.58,26.59,26.57,26.58,231740.0,26.58,26.59,26.57,26.58,231740.0
2015-08-14 15:10:00,26.6,26.63,26.59,26.63,534000.0,26.6,26.63,26.59,26.63,534000.0
2015-08-14 15:15:00,26.63,26.63,26.6,26.61,379840.0,26.63,26.63,26.6,26.61,379840.0
2015-08-14 15:20:00,26.61,26.64,26.61,26.62,322740.0,26.61,26.64,26.61,26.62,322740.0
2015-08-14 15:25:00,26.62,26.63,26.61,26.61,252220.0,26.62,26.63,26.61,26.61,252220.0
2015-08-14 15:30:00,26.62,26.62,26.6,26.61,307380.0,26.62,26.62,26.6,26.61,307380.0
2015-08-14 15:35:00,26.61,26.63,26.6,26.62,498600.0,26.61,26.63,26.6,26.62,498600.0
2015-08-14 15:40:00,26.62,26.62,26.6,26.6,655680.0,26.62,26.62,26.6,26.6,655680.0
2015-08-14 15:45:00,26.61,26.62,26.6,26.6,520860.0,26.61,26.62,26.6,26.6,520860.0
2015-08-14 15:50:00,26.6,26.61,26.59,26.59,957380.0,26.6,26.61,26.59,26.59,957380.0
2015-08-14 15:55:00,26.59,26.6,26.57,26.58,1815460.0,26.59,26.6,26.57,26.58,1815460.0
2015-08-17 09:30:00,26.56,26.63,26.53,26.6,2017300.0,26.56,26.63,26.53,26.6,2017300.0
2015-08-17 09:35:00,26.59,26.66,26.56,26.63,1394640.0,26.59,26.66,26.56,26.63,1394640.0
2015-08-17 09:40:00,26.62,26.63,26.41,26.49,899000.0,26.62,26.63,26.41,26.49,899000.0
2015-08-17 09:45:00,26.49,26.49,26.43,26.48,785620.0,26.49,26.49,26.43,26.48,785620.0
2015-08-17 09:50:00,26.47,26.54,26.43,26.5,730320.0,26.47,26.54,26.43,26.5,730320.0
2015-08-17 09:55:00,26.51,26.51,26.4,26.43,750300.0,26.51,26.51,26.4,26.43,750300.0
2015-08-17 10:00:00,26.42,26.44,26.36,26.43,1000020.0,26.42,26.44,26.36,26.43,1000020.0
2015-08-17 10:05:00,26.42,26.44,26.39,26.4,476820.0,26.42,26.44,26.39,26.4,476820.0
2015-08-17 10:10:00,26.4,26.44,26.36,26.43,538180.0,26.4,26.44,26.36,26.43,538180.0
2015-08-17 10:15:00,26.43,26.49,26.41,26.49,1172260.0,26.43,26.49,26.41,26.49,1172260.0
2015-08-17 10:20:00,26.48,26.52,26.45,26.45,371320.0,26.48,26.52,26.45,26.45,371320.0
2015-08-17 10:25:00,26.45,26.48,26.42,26.45,691600.0,26.45,26.48,26.42,26.45,691600.0
2015-08-17 10:30:00,26.46,26.56,26.44,26.56,427940.0,26.46,26.56,26.44,26.56,427940.0
2015-08-17 10:35:00,26.55,26.57,26.49,26.51,673080.0,26.55,26.57,26.49,26.51,673080.0
2015-08-17 10:40:00,26.5,26.55,26.49,26.54,448760.0,26.5,26.55,26.49,26.54,448760.0
2015-08-17 10:45:00,26.55,26.59,26.54,26.54,365060.0,26.55,26.59,26.54,26.54,365060.0
2015-08-17 10:50:00,26.54,26.58,26.53,26.57,597880.0,26.54,26.58,26.53,26.57,597880.0
2015-08-17 10:55:00,26.57,26.64,26.57,26.62,343720.0,26.57,26.64,26.57,26.62,343720.0
2015-08-17 11:00:00,26.62,26.68,26.62,26.67,463940.0,26.62,26.68,26.62,26.67,463940.0
2015-08-17 11:05:00,26.68,26.69,26.65,26.69,304180.0,26.68,26.69,26.65,26.69,304180.0
2015-08-17 11:10:00,26.69,26.72,26.67,26.69,554840.0,26.69,26.72,26.67,26.69,554840.0
2015-08-17 11:15:00,26.69,26.69,26.66,26.68,275020.0,26.69,26.69,26.66,26.68,275020.0
2015-08-17 11:20:00,26.69,26.7,26.64,26.67,186700.0,26.69,26.7,26.64,26.67,186700.0
2015-08-17 11:25:00,26.67,26.67,26.6,26.64,361860.0,26.67,26.67,26.6,26.64,361860.0
2015-08-17 11:30:00,26.64,26.65,26.6,26.65,346420.0,26.64,26.65,26.6,26.65,346420.0
2015-08-17 11:35:00,26.64,26.68,26.64,26.67,174080.0,26.64,26.68,26.64,26.67,174080.0
2015-08-17 11:40:00,26.66,26.67,26.63,26.64,148780.0,26.66,26.67,26.63,26.64,148780.0
2015-08-17 11:45:00,26.65,26.67,26.64,26.67,124400.0,26.65,26.67,26.64,26.67,124400.0
2015-08-17 11:50:00,26.67,26.67,26.6,26.6,215700.0,26.67,26.67,26.6,26.6,215700.0
2015-08-17 11:55:00,26.61,26.66,26.61,26.66,160000.0,26.61,26.66,26.61,26.66,160000.0
2015-08-17 12:00:00,26.66,26.68,26.65,26.67,142460.0,26.66,26.68,26.65,26.67,142460.0
2015-08-17 12:05:00,26.68,26.7,26.67,26.68,119480.0,26.68,26.7,26.67,26.68,119480.0
2015-08-17 12:10:00,26.68,26.71,26.67,26.67,289420.0,26.68,26.71,26.67,26.67,289420.0
2015-08-17 12:15:00,26.68,26.71,26.67,26.67,143660.0,26.68,26.71,26.67,26.67,143660.0
2015-08-17 12:20:00,26.68,26.74,26.68,26.74,278560.0,26.68,26.74,26.68,26.74,278560.0
2015-08-17 12:25:00,26.74,26.81,26.73,26.8,1118300.0,26.74,26.81,26.73,26.8,1118300.0
2015-08-17 12:30:00,26.8,26.86,26.8,26.84,516640.0,26.8,26.86,26.8,26.84,516640.0
2015-08-17 12:35:00,26.84,26.84,26.79,26.83,371300.0,26.84,26.84,26.79,26.83,371300.0
2015-08-17 12:40:00,26.83,26.85,26.82,26.83,211260.0,26.83,26.85,26.82,26.83,211260.0
2015-08-17 12:45:00,26.83,26.85,26.81,26.82,343300.0,26.83,26.85,26.81,26.82,343300.0
2015-08-17 12:50:00,26.84,26.85,26.82,26.85,293320.0,26.84,26.85,26.82,26.85,293320.0
2015-08-17 12:55:00,26.85,26.9,26.85,26.89,436840.0,26.85,26.9,26.85,26.89,436840.0
2015-08-17 13:00:00,26.89,26.9,26.85,26.9,315140.0,26.89,26.9,26.85,26.9,315140.0
2015-08-17 13:05:00,26.9,26.92,26.86,26.88,315280.0,26.9,26.92,26.86,26.88,315280.0
2015-08-17 13:10:00,26.87,26.89,26.84,26.89,352560.0,26.87,26.89,26.84,26.89,352560.0
2015-08-17 13:15:00,26.85,26.89,26.85,26.85,222960.0,26.85,26.89,26.85,26.85,222960.0
2015-08-17 13:20:00,26.85,26.89,26.85,26.89,185720.0,26.85,26.89,26.85,26.89,185720.0
2015-08-17 13:25:00,26.87,26.91,26.87,26.89,484020.0,26.87,26.91,26.87,26.89,484020.0
2015-08-17 13:30:00,26.89,26.94,26.89,26.91,409100.0,26.89,26.94,26.89,26.91,409100.0
2015-08-17 13:35:00,26.91,26.94,26.89,26.92,431060.0,26.91,26.94,26.89,26.92,431060.0
2015-08-17 13:40:00,26.92,26.93,26.88,26.9,565900.0,26.92,26.93,26.88,26.9,565900.0
2015-08-17 13:45:00,26.9,26.91,26.83,26.84,507400.0,26.9,26.91,26.83,26.84,507400.0
2015-08-17 13:50:00,26.83,26.87,26.83,26.86,389560.0,26.83,26.87,26.83,26.86,389560.0
2015-08-17 13:55:00,26.85,26.86,26.83,26.83,503780.0,26.85,26.86,26.83,26.83,503780.0
2015-08-17 14:00:00,26.83,26.86,26.82,26.82,176900.0,26.83,26.86,26.82,26.82,176900.0
2015-08-17 14:05:00,26.83,26.86,26.82,26.82,346000.0,26.83,26.86,26.82,26.82,346000.0
2015-08-17 14:10:00,26.85,26.86,26.82,26.83,508160.0,26.85,26.86,26.82,26.83,508160.0
2015-08-17 14:15:00,26.83,26.84,26.79,26.8,729540.0,26.83,26.84,26.79,26.8,729540.0
2015-08-17 14:20:00,26.79,26.82,26.79,26.79,498500.0,26.79,26.82,26.79,26.79,498500.0
2015-08-17 14:25:00,26.79,26.81,26.78,26.79,235020.0,26.79,26.81,26.78,26.79,235020.0
2015-08-17 14:30:00,26.79,26.81,26.79,26.79,638980.0,26.79,26.81,26.79,26.79,638980.0
2015-08-17 14:35:00,26.8,26.8,26.77,26.79,401900.0,26.8,26.8,26.77,26.79,401900.0
2015-08-17 14:40:00,26.79,26.8,26.77,26.77,360300.0,26.79,26.8,26.77,26.77,360300.0
2015-08-17 14:45:00,26.77,26.79,26.76,26.79,339000.0,26.77,26.79,26.76,26.79,339000.0
2015-08-17 14:50:00,26.78,26.79,26.76,26.78,280160.0,26.78,26.79,26.76,26.78,280160.0
2015-08-17 14:55:00,26.79,26.79,26.77,26.78,342960.0,26.79,26.79,26.77,26.78,342960.0
2015-08-17 15:00:00,26.79,26.79,26.77,26.78,233760.0,26.79,26.79,26.77,26.78,233760.0
2015-08-17 15:05:00,26.78,26.79,26.77,26.78,284740.0,26.78,26.79,26.77,26.78,284740.0
2015-08-17 15:10:00,26.78,26.79,26.75,26.76,377660.0,26.78,26.79,26.75,26.76,377660.0
2015-08-17 15:15:00,26.76,26.79,26.75,26.79,464680.0,26.76,26.79,26.75,26.79,464680.0
2015-08-17 15:20:00,26.79,26.79,26.75,26.77,208000.0,26.79,26.79,26.75,26.77,208000.0
2015-08-17 15:25:00,26.78,26.78,26.77,26.78,240500.0,26.78,26.78,26.77,26.78,240500.0
2015-08-17 15:30:00,26.78,26.79,26.76,26.78,480880.0,26.78,26.79,26.76,26.78,480880.0
2015-08-17 15:35:00,26.77,26.79,26.74,26.76,503900.0,26.77,26.79,26.74,26.76,503900.0
2015-08-17 15:40:00,26.75,26.77,26.7,26.71,683400.0,26.75,26.77,26.7,26.71,683400.0
2015-08-17 15:45:00,26.71,26.73,26.7,26.71,1368080.0,26.71,26.73,26.7,26.71,1368080.0
2015-08-17 15:50:00,26.71,26.77,26.7,26.76,826180.0,26.71,26.77,26.7,26.76,826180.0
2015-08-17 15:55:00,26.77,26.79,26.74,26.76,2508540.0,26.77,26.79,26.74,26.76,2508540.0
2015-08-18 09:30:00,26.75,26.79,26.68,26.75,1308940.0,26.75,26.79,26.68,26.75,1308940.0
2015-08-18 09:35:00,26.77,26.86,26.76,26.81,845860.0,26.77,26.86,26.76,26.81,845860.0
2015-08-18 09:40:00,26.81,26.86,26.77,26.79,948920.0,26.81,26.86,26.77,26.79,948920.0
2015-08-18 09:45:00,26.78,26.91,26.78,26.9,1111820.0,26.78,26.91,26.78,26.9,1111820.0
2015-08-18 09:50:00,26.88,26.9,26.76,26.84,688400.0,26.88,26.9,26.76,26.84,688400.0
2015-08-18 09:55:00,26.84,26.9,26.82,26.84,340100.0,26.84,26.9,26.82,26.84,340100.0
2015-08-18 10:00:00,26.85,26.89,26.82,26.89,451180.0,26.85,26.89,26.82,26.89,451180.0
2015-08-18 10:05:00,26.9,26.95,26.85,26.95,844680.0,26.9,26.95,26.85,26.95,844680.0
2015-08-18 10:10:00,26.93,26.95,26.86,26.9,528080.0,26.93,26.95,26.86,26.9,528080.0
2015-08-18 10:15:00,26.89,26.91,26.81,26.85,319380.0,26.89,26.91,26.81,26.85,319380.0
2015-08-18 10:20:00,26.86,26.92,26.86,26.9,188220.0,26.86,26.92,26.86,26.9,188220.0
2015-08-18 10:25:00,26.9,26.9,26.87,26.9,446840.0,26.9,26.9,26.87,26.9,446840.0
2015-08-18 10:30:00,26.9,26.93,26.88,26.9,331700.0,26.9,26.93,26.88,26.9,331700.0
2015-08-18 10:35:00,26.9,26.91,26.87,26.9,288140.0,26.9,26.91,26.87,26.9,288140.0
2015-08-18 10:40:00,26.9,26.91,26.85,26.88,348080.0,26.9,26.91,26.85,26.88,348080.0
2015-08-18 10:45:00,26.88,26.88,26.85,26.88,250500.0,26.88,26.88,26.85,26.88,250500.0
2015-08-18 10:50:00,26.87,26.88,26.86,26.88,241480.0,26.87,26.88,26.86,26.88,241480.0
2015-08-18 10:55:00,26.88,26.94,26.87,26.94,334760.0,26.88,26.94,26.87,26.94,334760.0
2015-08-18 11:00:00,26.92,26.94,26.88,26.9,228260.0,26.92,26.94,26.88,26.9,228260.0
2015-08-18 11:05:00,26.89,26.93,26.88,26.92,244140.0,26.89,26.93,26.88,26.92,244140.0
2015-08-18 11:10:00,26.93,26.97,26.91,26.93,747460.0,26.93,26.97,26.91,26.93,747460.0
2015-08-18 11:15:00,26.95,26.97,26.93,26.94,168020.0,26.95,26.97,26.93,26.94,168020.0
2015-08-18 11:20:00,26.94,26.96,26.92,26.93,394780.0,26.94,26.96,26.92,26.93,394780.0
2015-08-18 11:25:00,26.91,26.93,26.88,26.89,410320.0,26.91,26.93,26.88,26.89,410320.0
2015-08-18 11:30:00,26.9,26.91,26.87,26.87,391660.0,26.9,26.91,26.87,26.87,391660.0
2015-08-18 11:35:00,26.88,26.9,26.86,26.86,482820.0,26.88,26.9,26.86,26.86,482820.0
2015-08-18 11:40:00,26.88,26.9,26.86,26.88,308520.0,26.88,26.9,26.86,26.88,308520.0
2015-08-18 11:45:00,26.87,26.89,26.86,26.87,1447060.0,26.87,26.89,26.86,26.87,1447060.0
2015-08-18 11:50:00,26.87,26.89,26.86,26.88,504640.0,26.87,26.89,26.86,26.88,504640.0
2015-08-18 11:55:00,26.89,26.89,26.86,26.88,369860.0,26.89,26.89,26.86,26.88,369860.0
2015-08-18 12:00:00,26.88,26.89,26.86,26.88,110360.0,26.88,26.89,26.86,26.88,110360.0
2015-08-18 12:05:00,26.88,26.88,26.86,26.86,166680.0,26.88,26.88,26.86,26.86,166680.0
2015-08-18 12:10:00,26.87,26.87,26.85,26.85,279840.0,26.87,26.87,26.85,26.85,279840.0
2015-08-18 12:15:00,26.86,26.86,26.8,26.81,343480.0,26.86,26.86,26.8,26.81,343480.0
2015-08-18 12:20:00,26.81,26.81,26.76,26.77,355240.0,26.81,26.81,26.76,26.77,355240.0
2015-08-18 12:25:00,26.79,26.82,26.78,26.81,214480.0,26.79,26.82,26.78,26.81,214480.0
2015-08-18 12:30:00,26.79,26.8,26.79,26.79,109920.0,26.79,26.8,26.79,26.79,109920.0
2015-08-18 12:35:00,26.8,26.81,26.78,26.78,314240.0,26.8,26.81,26.78,26.78,314240.0
2015-08-18 12:40:00,26.78,26.79,26.76,26.77,188260.0,26.78,26.79,26.76,26.77,188260.0
2015-08-18 12:45:00,26.77,26.8,26.75,26.77,319820.0,26.77,26.8,26.75,26.77,319820.0
2015-08-18 12:50:00,26.78,26.78,26.75,26.75,283140.0,26.78,26.78,26.75,26.75,283140.0
2015-08-18 12:55:00,26.75,26.76,26.71,26.72,523920.0,26.75,26.76,26.71,26.72,523920.0
2015-08-18 13:00:00,26.71,26.75,26.69,26.73,470040.0,26.71,26.75,26.69,26.73,470040.0
2015-08-18 13:05:00,26.73,26.73,26.7,26.71,330500.0,26.73,26.73,26.7,26.71,330500.0
2015-08-18 13:10:00,26.71,26.71,26.7,26.7,99860.0,26.71,26.71,26.7,26.7,99860.0
2015-08-18 13:15:00,26.7,26.74,26.69,26.74,319720.0,26.7,26.74,26.69,26.74,319720.0
2015-08-18 13:20:00,26.74,26.74,26.71,26.73,132860.0,26.74,26.74,26.71,26.73,132860.0
2015-08-18 13:25:00,26.73,26.76,26.73,26.76,237920.0,26.73,26.76,26.73,26.76,237920.0
2015-08-18 13:30:00,26.76,26.77,26.72,26.73,299780.0,26.76,26.77,26.72,26.73,299780.0
2015-08-18 13:35:00,26.72,26.73,26.72,26.72,162160.0,26.72,26.73,26.72,26.72,162160.0
2015-08-18 13:40:00,26.72,26.73,26.71,26.73,191900.0,26.72,26.73,26.71,26.73,191900.0
2015-08-18 13:45:00,26.73,26.73,26.68,26.68,339500.0,26.73,26.73,26.68,26.68,339500.0
2015-08-18 13:50:00,26.68,26.69,26.65,26.67,266060.0,26.68,26.69,26.65,26.67,266060.0
2015-08-18 13:55:00,26.66,26.71,26.66,26.71,112580.0,26.66,26.71,26.66,26.71,112580.0
2015-08-18 14:00:00,26.69,26.7,26.68,26.7,148780.0,26.69,26.7,26.68,26.7,148780.0
2015-08-18 14:05:00,26.7,26.72,26.69,26.7,407800.0,26.7,26.72,26.69,26.7,407800.0
2015-08-18 14:10:00,26.71,26.76,26.71,26.76,562700.0,26.71,26.76,26.71,26.76,562700.0
2015-08-18 14:15:00,26.75,26.79,26.75,26.76,214380.0,26.75,26.79,26.75,26.76,214380.0
2015-08-18 14:20:00,26.78,26.8,26.76,26.76,676480.0,26.78,26.8,26.76,26.76,676480.0
2015-08-18 14:25:00,26.76,26.78,26.75,26.78,376620.0,26.76,26.78,26.75,26.78,376620.0
2015-08-18 14:30:00,26.77,26.79,26.74,26.75,265480.0,26.77,26.79,26.74,26.75,265480.0
2015-08-18 14:35:00,26.75,26.79,26.75,26.78,248480.0,26.75,26.79,26.75,26.78,248480.0
2015-08-18 14:40:00,26.79,26.79,26.74,26.75,113100.0,26.79,26.79,26.74,26.75,113100.0
2015-08-18 14:45:00,26.76,26.77,26.75,26.76,153880.0,26.76,26.77,26.75,26.76,153880.0
2015-08-18 14:50:00,26.76,26.76,26.74,26.76,235120.0,26.76,26.76,26.74,26.76,235120.0
2015-08-18 14:55:00,26.76,26.77,26.75,26.75,260800.0,26.76,26.77,26.75,26.75,260800.0
2015-08-18 15:00:00,26.75,26.79,26.75,26.78,247040.0,26.75,26.79,26.75,26.78,247040.0
2015-08-18 15:05:00,26.79,26.79,26.78,26.79,252460.0,26.79,26.79,26.78,26.79,252460.0
2015-08-18 15:10:00,26.79,26.79,26.76,26.77,302200.0,26.79,26.79,26.76,26.77,302200.0
2015-08-18 15:15:00,26.77,26.79,26.76,26.77,147360.0,26.77,26.79,26.76,26.77,147360.0
2015-08-18 15:20:00,26.77,26.77,26.73,26.73,315700.0,26.77,26.77,26.73,26.73,315700.0
2015-08-18 15:25:00,26.73,26.75,26.71,26.75,332140.0,26.73,26.75,26.71,26.75,332140.0
2015-08-18 15:30:00,26.76,26.76,26.74,26.75,433160.0,26.76,26.76,26.74,26.75,433160.0
2015-08-18 15:35:00,26.75,26.78,26.74,26.75,310340.0,26.75,26.78,26.74,26.75,310340.0
2015-08-18 15:40:00,26.74,26.75,26.74,26.75,485080.0,26.74,26.75,26.74,26.75,485080.0
2015-08-18 15:45:00,26.75,26.77,26.74,26.77,503480.0,26.75,26.77,26.74,26.77,503480.0
2015-08-18 15:50:00,26.77,26.77,26.75,26.75,597420.0,26.77,26.77,26.75,26.75,597420.0
2015-08-18 15:55:00,26.75,26.77,26.75,26.75,1996120.0,26.75,26.77,26.75,26.75,1996120.0
2015-08-19 09:30:00,26.69,26.75,26.45,26.64,1663240.0,26.69,26.75,26.45,26.64,1663240.0
2015-08-19 09:35:00,26.64,26.65,26.56,26.59,617280.0,26.64,26.65,26.56,26.59,617280.0
2015-08-19 09:40:00,26.59,26.63,26.55,26.6,404920.0,26.59,26.63,26.55,26.6,404920.0
2015-08-19 09:45:00,26.6,26.64,26.55,26.58,413400.0,26.6,26.64,26.55,26.58,413400.0
2015-08-19 09:50:00,26.57,26.58,26.51,26.53,579580.0,26.57,26.58,26.51,26.53,579580.0
2015-08-19 09:55:00,26.53,26.57,26.5,26.5,460520.0,26.53,26.57,26.5,26.5,460520.0
2015-08-19 10:00:00,26.52,26.64,26.49,26.62,747280.0,26.52,26.64,26.49,26.62,747280.0
2015-08-19 10:05:00,26.63,26.63,26.57,26.59,311600.0,26.63,26.63,26.57,26.59,311600.0
2015-08-19 10:10:00,26.59,26.65,26.59,26.62,488840.0,26.59,26.65,26.59,26.62,488840.0
2015-08-19 10:15:00,26.61,26.62,26.55,26.61,335140.0,26.61,26.62,26.55,26.61,335140.0
2015-08-19 10:20:00,26.6,26.61,26.56,26.6,141980.0,26.6,26.61,26.56,26.6,141980.0
2015-08-19 10:25:00,26.61,26.61,26.58,26.59,148320.0,26.61,26.61,26.58,26.59,148320.0
2015-08-19 10:30:00,26.59,26.6,26.55,26.57,178240.0,26.59,26.6,26.55,26.57,178240.0
2015-08-19 10:35:00,26.57,26.6,26.53,26.59,259600.0,26.57,26.6,26.53,26.59,259600.0
2015-08-19 10:40:00,26.59,26.6,26.54,26.57,223760.0,26.59,26.6,26.54,26.57,223760.0
2015-08-19 10:45:00,26.56,26.58,26.51,26.56,364080.0,26.56,26.58,26.51,26.56,364080.0
2015-08-19 10:50:00,26.55,26.57,26.51,26.51,370680.0,26.55,26.57,26.51,26.51,370680.0
2015-08-19 10:55:00,26.51,26.58,26.5,26.58,643500.0,26.51,26.58,26.5,26.58,643500.0
2015-08-19 11:00:00,26.57,26.65,26.57,26.64,372380.0,26.57,26.65,26.57,26.64,372380.0
2015-08-19 11:05:00,26.63,26.64,26.58,26.61,162540.0,26.63,26.64,26.58,26.61,162540.0
2015-08-19 11:10:00,26.6,26.64,26.58,26.63,211020.0,26.6,26.64,26.58,26.63,211020.0
2015-08-19 11:15:00,26.62,26.62,26.57,26.58,174140.0,26.62,26.62,26.57,26.58,174140.0
2015-08-19 11:20:00,26.58,26.6,26.52,26.53,548180.0,26.58,26.6,26.52,26.53,548180.0
2015-08-19 11:25:00,26.53,26.58,26.5,26.52,485560.0,26.53,26.58,26.5,26.52,485560.0
2015-08-19 11:30:00,26.52,26.55,26.5,26.52,189240.0,26.52,26.55,26.5,26.52,189240.0
2015-08-19 11:35:00,26.52,26.55,26.5,26.54,184240.0,26.52,26.55,26.5,26.54,184240.0
2015-08-19 11:40:00,26.54,26.54,26.5,26.5,234640.0,26.54,26.54,26.5,26.5,234640.0
2015-08-19 11:45:00,26.5,26.52,26.46,26.46,334340.0,26.5,26.52,26.46,26.46,334340.0
2015-08-19 11:50:00,26.45,26.49,26.45,26.49,301400.0,26.45,26.49,26.45,26.49,301400.0
2015-08-19 11:55:00,26.48,26.53,26.47,26.49,202260.0,26.48,26.53,26.47,26.49,202260.0
2015-08-19 12:00:00,26.49,26.52,26.48,26.5,165680.0,26.49,26.52,26.48,26.5,165680.0
2015-08-19 12:05:00,26.49,26.53,26.49,26.52,135360.0,26.49,26.53,26.49,26.52,135360.0
2015-08-19 12:10:00,26.53,26.54,26.51,26.52,190740.0,26.53,26.54,26.51,26.52,190740.0
2015-08-19 12:15:00,26.54,26.54,26.5,26.5,215240.0,26.54,26.54,26.5,26.5,215240.0
2015-08-19 12:20:00,26.51,26.52,26.48,26.52,155160.0,26.51,26.52,26.48,26.52,155160.0
2015-08-19 12:25:00,26.52,26.56,26.51,26.54,635140.0,26.52,26.56,26.51,26.54,635140.0
2015-08-19 12:30:00,26.54,26.59,26.54,26.58,330740.0,26.54,26.59,26.54,26.58,330740.0
2015-08-19 12:35:00,26.59,26.62,26.56,26.61,583820.0,26.59,26.62,26.56,26.61,583820.0
2015-08-19 12:40:00,26.62,26.63,26.59,26.59,103360.0,26.62,26.63,26.59,26.59,103360.0
2015-08-19 12:45:00,26.6,26.64,26.6,26.64,297780.0,26.6,26.64,26.6,26.64,297780.0
2015-08-19 12:50:00,26.63,26.68,26.63,26.67,485560.0,26.63,26.68,26.63,26.67,485560.0
2015-08-19 12:55:00,26.66,26.7,26.65,26.67,454520.0,26.66,26.7,26.65,26.67,454520.0
2015-08-19 13:00:00,26.67,26.68,26.64,26.67,241920.0,26.67,26.68,26.64,26.67,241920.0
2015-08-19 13:05:00,26.66,26.69,26.65,26.66,68900.0,26.66,26.69,26.65,26.66,68900.0
2015-08-19 13:10:00,26.67,26.68,26.65,26.66,368060.0,26.67,26.68,26.65,26.66,368060.0
2015-08-19 13:15:00,26.67,26.69,26.66,26.68,137540.0,26.67,26.69,26.66,26.68,137540.0
2015-08-19 13:20:00,26.69,26.71,26.68,26.69,205120.0,26.69,26.71,26.68,26.69,205120.0
2015-08-19 13:25:00,26.69,26.71,26.64,26.65,200920.0,26.69,26.71,26.64,26.65,200920.0
2015-08-19 13:30:00,26.66,26.69,26.64,26.67,259480.0,26.66,26.69,26.64,26.67,259480.0
2015-08-19 13:35:00,26.66,26.69,26.66,26.68,135480.0,26.66,26.69,26.66,26.68,135480.0
2015-08-19 13:40:00,26.7,26.71,26.67,26.7,168720.0,26.7,26.71,26.67,26.7,168720.0
2015-08-19 13:45:00,26.71,26.74,26.69,26.7,274660.0,26.71,26.74,26.69,26.7,274660.0
2015-08-19 13:50:00,26.7,26.73,26.69,26.7,156880.0,26.7,26.73,26.69,26.7,156880.0
2015-08-19 13:55:00,26.7,26.7,26.65,26.69,108300.0,26.7,26.7,26.65,26.69,108300.0
2015-08-19 14:00:00,26.67,26.76,26.67,26.75,360920.0,26.67,26.76,26.67,26.75,360920.0
2015-08-19 14:05:00,26.75,26.85,26.73,26.79,1044280.0,26.75,26.85,26.73,26.79,1044280.0
2015-08-19 14:10:00,26.8,26.86,26.8,26.82,471440.0,26.8,26.86,26.8,26.82,471440.0
2015-08-19 14:15:00,26.83,26.84,26.79,26.79,676160.0,26.83,26.84,26.79,26.79,676160.0
2015-08-19 14:20:00,26.79,26.85,26.79,26.85,524880.0,26.79,26.85,26.79,26.85,524880.0
2015-08-19 14:25:00,26.85,26.85,26.75,26.78,705860.0,26.85,26.85,26.75,26.78,705860.0
2015-08-19 14:30:00,26.78,26.79,26.73,26.75,178120.0,26.78,26.79,26.73,26.75,178120.0
2015-08-19 14:35:00,26.74,26.76,26.73,26.73,328440.0,26.74,26.76,26.73,26.73,328440.0
2015-08-19 14:40:00,26.72,26.76,26.7,26.7,269600.0,26.72,26.76,26.7,26.7,269600.0
2015-08-19 14:45:00,26.71,26.71,26.66,26.68,387680.0,26.71,26.71,26.66,26.68,387680.0
2015-08-19 14:50:00,26.67,26.68,26.65,26.65,230780.0,26.67,26.68,26.65,26.65,230780.0
2015-08-19 14:55:00,26.65,26.66,26.57,26.57,492300.0,26.65,26.66,26.57,26.57,492300.0
2015-08-19 15:00:00,26.57,26.61,26.54,26.56,488440.0,26.57,26.61,26.54,26.56,488440.0
2015-08-19 15:05:00,26.56,26.61,26.54,26.6,466860.0,26.56,26.61,26.54,26.6,466860.0
2015-08-19 15:10:00,26.59,26.6,26.57,26.59,246580.0,26.59,26.6,26.57,26.59,246580.0
2015-08-19 15:15:00,26.59,26.65,26.56,26.63,974760.0,26.59,26.65,26.56,26.63,974760.0
2015-08-19 15:20:00,26.63,26.69,26.62,26.63,863200.0,26.63,26.69,26.62,26.63,863200.0
2015-08-19 15:25:00,26.64,26.67,26.63,26.63,575380.0,26.64,26.67,26.63,26.63,575380.0
2015-08-19 15:30:00,26.63,26.67,26.61,26.66,303280.0,26.63,26.67,26.61,26.66,303280.0
2015-08-19 15:35:00,26.67,26.67,26.61,26.64,328200.0,26.67,26.67,26.61,26.64,328200.0
2015-08-19 15:40:00,26.64,26.7,26.62,26.7,947340.0,26.64,26.7,26.62,26.7,947340.0
2015-08-19 15:45:00,26.7,26.75,26.68,26.73,926400.0,26.7,26.75,26.68,26.73,926400.0
2015-08-19 15:50:00,26.73,26.76,26.71,26.75,2224160.0,26.73,26.76,26.71,26.75,2224160.0
2015-08-19 15:55:00,26.74,26.76,26.64,26.65,3168020.0,26.74,26.76,26.64,26.65,3168020.0
2015-08-20 09:30:00,26.52,26.65,26.52,26.59,1965180.0,26.52,26.65,26.52,26.59,1965180.0
2015-08-20 09:35:00,26.57,26.66,26.53,26.63,1710620.0,26.57,26.66,26.53,26.63,1710620.0
2015-08-20 09:40:00,26.63,26.65,26.57,26.61,702600.0,26.63,26.65,26.57,26.61,702600.0
2015-08-20 09:45:00,26.58,26.64,26.56,26.61,1617600.0,26.58,26.64,26.56,26.61,1617600.0
2015-08-20 09:50:00,26.6,26.65,26.55,26.61,1652400.0,26.6,26.65,26.55,26.61,1652400.0
2015-08-20 09:55:00,26.61,26.63,26.53,26.55,915260.0,26.61,26.63,26.53,26.55,915260.0
2015-08-20 10:00:00,26.57,26.6,26.54,26.55,1308560.0,26.57,26.6,26.54,26.55,1308560.0
2015-08-20 10:05:00,26.54,26.58,26.53,26.57,2094580.0,26.54,26.58,26.53,26.57,2094580.0
2015-08-20 10:10:00,26.57,26.57,26.51,26.53,1947560.0,26.57,26.57,26.51,26.53,1947560.0
2015-08-20 10:15:00,26.52,26.56,26.46,26.46,2203180.0,26.52,26.56,26.46,26.46,2203180.0
2015-08-20 10:20:00,26.47,26.5,26.36,26.42,2281320.0,26.47,26.5,26.36,26.42,2281320.0
2015-08-20 10:25:00,26.43,26.43,26.34,26.36,2230900.0,26.43,26.43,26.34,26.36,2230900.0
2015-08-20 10:30:00,26.36,26.42,26.34,26.39,2144740.0,26.36,26.42,26.34,26.39,2144740.0
2015-08-20 10:35:00,26.39,26.41,26.27,26.3,2242680.0,26.39,26.41,26.27,26.3,2242680.0
2015-08-20 10:40:00,26.29,26.3,26.19,26.22,1053080.0,26.29,26.3,26.19,26.22,1053080.0
2015-08-20 10:45:00,26.21,26.3,26.18,26.3,1497860.0,26.21,26.3,26.18,26.3,1497860.0
2015-08-20 10:50:00,26.29,26.33,26.27,26.32,664440.0,26.29,26.33,26.27,26.32,664440.0
2015-08-20 10:55:00,26.32,26.36,26.26,26.28,799720.0,26.32,26.36,26.26,26.28,799720.0
2015-08-20 11:00:00,26.29,26.3,26.22,26.26,349500.0,26.29,26.3,26.22,26.26,349500.0
2015-08-20 11:05:00,26.25,26.26,26.14,26.14,890020.0,26.25,26.26,26.14,26.14,890020.0
2015-08-20 11:10:00,26.14,26.17,26.07,26.08,1781920.0,26.14,26.17,26.07,26.08,1781920.0
2015-08-20 11:15:00,26.08,26.08,26.0,26.05,1970400.0,26.08,26.08,26.0,26.05,1970400.0
2015-08-20 11:20:00,26.06,26.13,26.04,26.1,1267560.0,26.06,26.13,26.04,26.1,1267560.0
2015-08-20 11:25:00,26.1,26.16,26.1,26.15,714080.0,26.1,26.16,26.1,26.15,714080.0
2015-08-20 11:30:00,26.15,26.15,26.05,26.06,367060.0,26.15,26.15,26.05,26.06,367060.0
2015-08-20 11:35:00,26.06,26.09,26.03,26.04,568900.0,26.06,26.09,26.03,26.04,568900.0
2015-08-20 11:40:00,26.04,26.04,25.96,25.99,1078900.0,26.04,26.04,25.96,25.99,1078900.0
2015-08-20 11:45:00,25.99,26.06,25.98,26.05,470560.0,25.99,26.06,25.98,26.05,470560.0
2015-08-20 11:50:00,26.04,26.05,26.01,26.04,280600.0,26.04,26.05,26.01,26.04,280600.0
2015-08-20 11:55:00,26.04,26.08,26.03,26.07,439880.0,26.04,26.08,26.03,26.07,439880.0
2015-08-20 12:00:00,26.07,26.09,26.03,26.03,300280.0,26.07,26.09,26.03,26.03,300280.0
2015-08-20 12:05:00,26.03,26.07,26.01,26.06,462600.0,26.03,26.07,26.01,26.06,462600.0
2015-08-20 12:10:00,26.07,26.07,26.03,26.04,246280.0,26.07,26.07,26.03,26.04,246280.0
2015-08-20 12:15:00,26.05,26.05,26.0,26.04,499820.0,26.05,26.05,26.0,26.04,499820.0
2015-08-20 12:20:00,26.04,26.04,25.93,25.98,598080.0,26.04,26.04,25.93,25.98,598080.0
2015-08-20 12:25:00,25.97,26.0,25.95,25.95,336380.0,25.97,26.0,25.95,25.95,336380.0
2015-08-20 12:30:00,25.95,25.99,25.91,25.97,472460.0,25.95,25.99,25.91,25.97,472460.0
2015-08-20 12:35:00,25.96,26.03,25.96,26.0,645980.0,25.96,26.03,25.96,26.0,645980.0
2015-08-20 12:40:00,26.0,26.03,25.95,25.97,375480.0,26.0,26.03,25.95,25.97,375480.0
2015-08-20 12:45:00,25.97,25.97,25.9,25.94,781580.0,25.97,25.97,25.9,25.94,781580.0
2015-08-20 12:50:00,25.93,25.95,25.88,25.92,555800.0,25.93,25.95,25.88,25.92,555800.0
2015-08-20 12:55:00,25.92,25.92,25.82,25.85,821640.0,25.92,25.92,25.82,25.85,821640.0
2015-08-20 13:00:00,25.86,25.87,25.81,25.81,884100.0,25.86,25.87,25.81,25.81,884100.0
2015-08-20 13:05:00,25.82,25.89,25.8,25.88,526880.0,25.82,25.89,25.8,25.88,526880.0
2015-08-20 13:10:00,25.86,25.92,25.82,25.9,569160.0,25.86,25.92,25.82,25.9,569160.0
2015-08-20 13:15:00,25.9,25.99,25.87,25.95,850800.0,25.9,25.99,25.87,25.95,850800.0
2015-08-20 13:20:00,25.98,26.03,25.95,25.96,871760.0,25.98,26.03,25.95,25.96,871760.0
2015-08-20 13:25:00,25.96,26.01,25.94,25.95,357260.0,25.96,26.01,25.94,25.95,357260.0
2015-08-20 13:30:00,25.94,25.97,25.9,25.9,607160.0,25.94,25.97,25.9,25.9,607160.0
2015-08-20 13:35:00,25.89,25.9,25.86,25.86,247440.0,25.89,25.9,25.86,25.86,247440.0
2015-08-20 13:40:00,25.86,25.87,25.83,25.86,408540.0,25.86,25.87,25.83,25.86,408540.0
2015-08-20 13:45:00,25.87,25.93,25.85,25.93,524800.0,25.87,25.93,25.85,25.93,524800.0
2015-08-20 13:50:00,25.93,25.96,25.91,25.92,277360.0,25.93,25.96,25.91,25.92,277360.0
2015-08-20 13:55:00,25.91,25.92,25.89,25.89,260560.0,25.91,25.92,25.89,25.89,260560.0
2015-08-20 14:00:00,25.9,25.93,25.89,25.9,477340.0,25.9,25.93,25.89,25.9,477340.0
2015-08-20 14:05:00,25.9,25.91,25.88,25.88,401800.0,25.9,25.91,25.88,25.88,401800.0
2015-08-20 14:10:00,25.88,25.92,25.85,25.86,331100.0,25.88,25.92,25.85,25.86,331100.0
2015-08-20 14:15:00,25.86,25.9,25.85,25.88,522620.0,25.86,25.9,25.85,25.88,522620.0
2015-08-20 14:20:00,25.87,25.95,25.85,25.93,315440.0,25.87,25.95,25.85,25.93,315440.0
2015-08-20 14:25:00,25.91,25.93,25.89,25.89,200620.0,25.91,25.93,25.89,25.89,200620.0
2015-08-20 14:30:00,25.89,25.92,25.85,25.87,233440.0,25.89,25.92,25.85,25.87,233440.0
2015-08-20 14:35:00,25.87,25.92,25.87,25.87,329500.0,25.87,25.92,25.87,25.87,329500.0
2015-08-20 14:40:00,25.88,25.89,25.83,25.87,435580.0,25.88,25.89,25.83,25.87,435580.0
2015-08-20 14:45:00,25.87,25.89,25.83,25.83,518740.0,25.87,25.89,25.83,25.83,518740.0
2015-08-20 14:50:00,25.85,25.92,25.83,25.89,371220.0,25.85,25.92,25.83,25.89,371220.0
2015-08-20 14:55:00,25.89,25.91,25.86,25.86,252120.0,25.89,25.91,25.86,25.86,252120.0
2015-08-20 15:00:00,25.87,25.94,25.86,25.94,467700.0,25.87,25.94,25.86,25.94,467700.0
2015-08-20 15:05:00,25.94,25.95,25.9,25.95,434220.0,25.94,25.95,25.9,25.95,434220.0
2015-08-20 15:10:00,25.94,25.94,25.9,25.91,479220.0,25.94,25.94,25.9,25.91,479220.0
2015-08-20 15:15:00,25.91,25.92,25.85,25.86,917760.0,25.91,25.92,25.85,25.86,917760.0
2015-08-20 15:20:00,25.85,25.91,25.85,25.89,538800.0,25.85,25.91,25.85,25.89,538800.0
2015-08-20 15:25:00,25.9,25.97,25.88,25.96,705740.0,25.9,25.97,25.88,25.96,705740.0
2015-08-20 15:30:00,25.95,25.99,25.95,25.98,624300.0,25.95,25.99,25.95,25.98,624300.0
2015-08-20 15:35:00,25.98,25.99,25.95,25.96,936560.0,25.98,25.99,25.95,25.96,936560.0
2015-08-20 15:40:00,25.96,25.96,25.9,25.93,936900.0,25.96,25.96,25.9,25.93,936900.0
2015-08-20 15:45:00,25.93,25.94,25.89,25.91,1496600.0,25.93,25.94,25.89,25.91,1496600.0
2015-08-20 15:50:00,25.91,25.91,25.83,25.85,1487960.0,25.91,25.91,25.83,25.85,1487960.0
2015-08-20 15:55:00,25.85,25.85,25.79,25.79,3268260.0,25.85,25.85,25.79,25.79,3268260.0
2015-08-21 09:30:00,25.36,25.42,25.06,25.37,9820340.0,25.36,25.42,25.06,25.37,9820340.0
2015-08-21 09:35:00,25.39,25.49,25.28,25.49,2945260.0,25.39,25.49,25.28,25.49,2945260.0
2015-08-21 09:40:00,25.48,25.5,25.3,25.32,2186980.0,25.48,25.5,25.3,25.32,2186980.0
2015-08-21 09:45:00,25.32,25.53,25.25,25.48,1760900.0,25.32,25.53,25.25,25.48,1760900.0
2015-08-21 09:50:00,25.48,25.5,25.35,25.48,2239380.0,25.48,25.5,25.35,25.48,2239380.0
2015-08-21 09:55:00,25.49,25.52,25.41,25.51,1555360.0,25.49,25.52,25.41,25.51,1555360.0
2015-08-21 10:00:00,25.5,25.61,25.46,25.61,1291440.0,25.5,25.61,25.46,25.61,1291440.0
2015-08-21 10:05:00,25.62,25.62,25.46,25.56,2155860.0,25.62,25.62,25.46,25.56,2155860.0
2015-08-21 10:10:00,25.54,25.54,25.45,25.48,1325100.0,25.54,25.54,25.45,25.48,1325100.0
2015-08-21 10:15:00,25.49,25.49,25.41,25.46,1238220.0,25.49,25.49,25.41,25.46,1238220.0
2015-08-21 10:20:00,25.48,25.59,25.44,25.55,1247040.0,25.48,25.59,25.44,25.55,1247040.0
2015-08-21 10:25:00,25.56,25.56,25.47,25.48,824660.0,25.56,25.56,25.47,25.48,824660.0
2015-08-21 10:30:00,25.48,25.51,25.37,25.37,1131680.0,25.48,25.51,25.37,25.37,1131680.0
2015-08-21 10:35:00,25.37,25.38,25.25,25.29,1078240.0,25.37,25.38,25.25,25.29,1078240.0
2015-08-21 10:40:00,25.27,25.43,25.27,25.38,1164340.0,25.27,25.43,25.27,25.38,1164340.0
2015-08-21 10:45:00,25.39,25.43,25.33,25.36,1141160.0,25.39,25.43,25.33,25.36,1141160.0
2015-08-21 10:50:00,25.35,25.44,25.34,25.4,641100.0,25.35,25.44,25.34,25.4,641100.0
2015-08-21 10:55:00,25.4,25.46,25.38,25.4,826800.0,25.4,25.46,25.38,25.4,826800.0
2015-08-21 11:00:00,25.4,25.43,25.38,25.38,801380.0,25.4,25.43,25.38,25.38,801380.0
2015-08-21 11:05:00,25.38,25.4,25.35,25.38,1188100.0,25.38,25.4,25.35,25.38,1188100.0
2015-08-21 11:10:00,25.39,25.4,25.32,25.36,1960600.0,25.39,25.4,25.32,25.36,1960600.0
2015-08-21 11:15:00,25.36,25.41,25.33,25.37,1578660.0,25.36,25.41,25.33,25.37,1578660.0
2015-08-21 11:20:00,25.36,25.39,25.27,25.27,777260.0,25.36,25.39,25.27,25.27,777260.0
2015-08-21 11:25:00,25.28,25.29,25.2,25.2,1505500.0,25.28,25.29,25.2,25.2,1505500.0
2015-08-21 11:30:00,25.19,25.24,25.12,25.14,1233540.0,25.19,25.24,25.12,25.14,1233540.0
2015-08-21 11:35:00,25.13,25.13,24.9,24.94,2706760.0,25.13,25.13,24.9,24.94,2706760.0
2015-08-21 11:40:00,24.94,25.02,24.92,25.0,3330060.0,24.94,25.02,24.92,25.0,3330060.0
2015-08-21 11:45:00,25.0,25.12,25.0,25.11,979800.0,25.0,25.12,25.0,25.11,979800.0
2015-08-21 11:50:00,25.09,25.15,25.04,25.13,1051560.0,25.09,25.15,25.04,25.13,1051560.0
2015-08-21 11:55:00,25.14,25.23,25.13,25.2,1546860.0,25.14,25.23,25.13,25.2,1546860.0
2015-08-21 12:00:00,25.18,25.3,25.16,25.27,680740.0,25.18,25.3,25.16,25.27,680740.0
2015-08-21 12:05:00,25.29,25.29,25.24,25.27,758020.0,25.29,25.29,25.24,25.27,758020.0
2015-08-21 12:10:00,25.27,25.29,25.16,25.22,936680.0,25.27,25.29,25.16,25.22,936680.0
2015-08-21 12:15:00,25.2,25.23,25.12,25.2,410000.0,25.2,25.23,25.12,25.2,410000.0
2015-08-21 12:20:00,25.22,25.23,25.14,25.14,356360.0,25.22,25.23,25.14,25.14,356360.0
2015-08-21 12:25:00,25.14,25.15,25.11,25.11,447080.0,25.14,25.15,25.11,25.11,447080.0
2015-08-21 12:30:00,25.11,25.15,25.07,25.12,583300.0,25.11,25.15,25.07,25.12,583300.0
2015-08-21 12:35:00,25.12,25.15,25.08,25.09,402340.0,25.12,25.15,25.08,25.09,402340.0
2015-08-21 12:40:00,25.09,25.13,25.0,25.02,1014300.0,25.09,25.13,25.0,25.02,1014300.0
2015-08-21 12:45:00,25.02,25.1,24.97,25.1,1079280.0,25.02,25.1,24.97,25.1,1079280.0
2015-08-21 12:50:00,25.08,25.09,24.98,25.04,925580.0,25.08,25.09,24.98,25.04,925580.0
2015-08-21 12:55:00,25.04,25.1,25.01,25.03,1042720.0,25.04,25.1,25.01,25.03,1042720.0
2015-08-21 13:00:00,25.03,25.11,25.02,25.09,873440.0,25.03,25.11,25.02,25.09,873440.0
2015-08-21 13:05:00,25.09,25.14,25.06,25.1,1066280.0,25.09,25.14,25.06,25.1,1066280.0
2015-08-21 13:10:00,25.12,25.19,25.11,25.17,832860.0,25.12,25.19,25.11,25.17,832860.0
2015-08-21 13:15:00,25.16,25.18,25.1,25.11,995340.0,25.16,25.18,25.1,25.11,995340.0
2015-08-21 13:20:00,25.1,25.18,25.1,25.18,408720.0,25.1,25.18,25.1,25.18,408720.0
2015-08-21 13:25:00,25.17,25.2,25.14,25.2,381840.0,25.17,25.2,25.14,25.2,381840.0
2015-08-21 13:30:00,25.18,25.2,25.11,25.13,867640.0,25.18,25.2,25.11,25.13,867640.0
2015-08-21 13:35:00,25.11,25.18,25.07,25.17,604300.0,25.11,25.18,25.07,25.17,604300.0
2015-08-21 13:40:00,25.16,25.19,25.12,25.16,449280.0,25.16,25.19,25.12,25.16,449280.0
2015-08-21 13:45:00,25.15,25.16,25.09,25.12,461000.0,25.15,25.16,25.09,25.12,461000.0
2015-08-21 13:50:00,25.11,25.14,25.02,25.08,864320.0,25.11,25.14,25.02,25.08,864320.0
2015-08-21 13:55:00,25.11,25.19,25.08,25.17,503980.0,25.11,25.19,25.08,25.17,503980.0
2015-08-21 14:00:00,25.18,25.24,25.17,25.22,1716400.0,25.18,25.24,25.17,25.22,1716400.0
2015-08-21 14:05:00,25.22,25.25,25.17,25.23,1030340.0,25.22,25.25,25.17,25.23,1030340.0
2015-08-21 14:10:00,25.23,25.25,25.16,25.21,496640.0,25.23,25.25,25.16,25.21,496640.0
2015-08-21 14:15:00,25.21,25.25,25.16,25.18,709920.0,25.21,25.25,25.16,25.18,709920.0
2015-08-21 14:20:00,25.2,25.23,25.11,25.13,418620.0,25.2,25.23,25.11,25.13,418620.0
2015-08-21 14:25:00,25.12,25.2,25.12,25.17,447860.0,25.12,25.2,25.12,25.17,447860.0
2015-08-21 14:30:00,25.17,25.21,25.15,25.15,328140.0,25.17,25.21,25.15,25.15,328140.0
2015-08-21 14:35:00,25.17,25.17,25.03,25.05,675180.0,25.17,25.17,25.03,25.05,675180.0
2015-08-21 14:40:00,25.05,25.08,25.0,25.02,590540.0,25.05,25.08,25.0,25.02,590540.0
2015-08-21 14:45:00,25.01,25.02,24.93,24.93,807460.0,25.01,25.02,24.93,24.93,807460.0
2015-08-21 14:50:00,24.94,25.0,24.88,24.98,1272120.0,24.94,25.0,24.88,24.98,1272120.0
2015-08-21 14:55:00,24.97,25.01,24.95,24.96,560100.0,24.97,25.01,24.95,24.96,560100.0
2015-08-21 15:00:00,24.98,25.01,24.93,24.98,647720.0,24.98,25.01,24.93,24.98,647720.0
2015-08-21 15:05:00,24.99,24.99,24.84,24.86,878140.0,24.99,24.99,24.84,24.86,878140.0
2015-08-21 15:10:00,24.86,24.87,24.77,24.79,1339120.0,24.86,24.87,24.77,24.79,1339120.0
2015-08-21 15:15:00,24.8,24.9,24.78,24.89,2745980.0,24.8,24.9,24.78,24.89,2745980.0
2015-08-21 15:20:00,24.89,24.97,24.83,24.94,1432220.0,24.89,24.97,24.83,24.94,1432220.0
2015-08-21 15:25:00,24.94,24.96,24.9,24.94,1804260.0,24.94,24.96,24.9,24.94,1804260.0
2015-08-21 15:30:00,24.94,24.94,24.83,24.89,1226740.0,24.94,24.94,24.83,24.89,1226740.0
2015-08-21 15:35:00,24.89,24.94,24.85,24.88,1352120.0,24.89,24.94,24.85,24.88,1352120.0
2015-08-21 15:40:00,24.87,24.91,24.85,24.9,1360440.0,24.87,24.91,24.85,24.9,1360440.0
2015-08-21 15:45:00,24.89,24.95,24.87,24.92,1808820.0,24.89,24.95,24.87,24.92,1808820.0
2015-08-21 15:50:00,24.92,24.93,24.81,24.83,2453760.0,24.92,24.93,24.81,24.83,2453760.0
2015-08-21 15:55:00,24.83,24.9,24.72,24.72,5882880.0,24.83,24.9,24.72,24.72,5882880.0
2015-08-24 09:30:00,23.16,23.25,22.55,22.67,10103800.0,23.16,23.25,22.55,22.67,10103800.0
2015-08-24 09:35:00,22.67,23.25,22.6,23.25,6529100.0,22.67,23.25,22.6,23.25,6529100.0
2015-08-24 09:40:00,23.23,23.54,23.16,23.37,5793440.0,23.23,23.54,23.16,23.37,5793440.0
2015-08-24 09:45:00,23.38,23.83,23.36,23.57,5350920.0,23.38,23.83,23.36,23.57,5350920.0
2015-08-24 09:50:00,23.57,23.61,23.26,23.38,5836100.0,23.57,23.61,23.26,23.38,5836100.0
2015-08-24 09:55:00,23.38,23.51,23.31,23.46,4058280.0,23.38,23.51,23.31,23.46,4058280.0
2015-08-24 10:00:00,23.46,23.65,23.34,23.64,2798460.0,23.46,23.65,23.34,23.64,2798460.0
2015-08-24 10:05:00,23.64,23.64,23.31,23.49,3843720.0,23.64,23.64,23.31,23.49,3843720.0
2015-08-24 10:10:00,23.5,23.61,23.4,23.56,3515120.0,23.5,23.61,23.4,23.56,3515120.0
2015-08-24 10:15:00,23.54,23.68,23.45,23.53,3860560.0,23.54,23.68,23.45,23.53,3860560.0
2015-08-24 10:20:00,23.53,23.75,23.43,23.75,5519440.0,23.53,23.75,23.43,23.75,5519440.0
2015-08-24 10:25:00,23.75,23.83,23.63,23.81,5202400.0,23.75,23.83,23.63,23.81,5202400.0
2015-08-24 10:30:00,23.81,23.82,23.62,23.63,3938320.0,23.81,23.82,23.62,23.63,3938320.0
2015-08-24 10:35:00,23.63,23.97,23.62,23.82,3463840.0,23.63,23.97,23.62,23.82,3463840.0
2015-08-24 10:40:00,23.79,23.99,23.75,23.89,3346220.0,23.79,23.99,23.75,23.89,3346220.0
2015-08-24 10:45:00,23.88,23.95,23.84,23.89,953840.0,23.88,23.95,23.84,23.89,953840.0
2015-08-24 10:50:00,23.9,24.04,23.88,24.0,1788980.0,23.9,24.04,23.88,24.0,1788980.0
2015-08-24 10:55:00,24.01,24.03,23.8,23.91,1307320.0,24.01,24.03,23.8,23.91,1307320.0
2015-08-24 11:00:00,23.91,23.99,23.76,23.9,1200660.0,23.91,23.99,23.76,23.9,1200660.0
2015-08-24 11:05:00,23.86,23.94,23.78,23.85,1646540.0,23.86,23.94,23.78,23.85,1646540.0
2015-08-24 11:10:00,23.84,23.85,23.7,23.78,1155960.0,23.84,23.85,23.7,23.78,1155960.0
2015-08-24 11:15:00,23.76,23.79,23.6,23.76,1216820.0,23.76,23.79,23.6,23.76,1216820.0
2015-08-24 11:20:00,23.78,23.78,23.5,23.6,1279060.0,23.78,23.78,23.5,23.6,1279060.0
2015-08-24 11:25:00,23.61,23.67,23.57,23.6,933620.0,23.61,23.67,23.57,23.6,933620.0
2015-08-24 11:30:00,23.6,23.7,23.56,23.68,929740.0,23.6,23.7,23.56,23.68,929740.0
2015-08-24 11:35:00,23.68,23.83,23.68,23.81,1074740.0,23.68,23.83,23.68,23.81,1074740.0
2015-08-24 11:40:00,23.79,23.89,23.69,23.87,1173340.0,23.79,23.89,23.69,23.87,1173340.0
2015-08-24 11:45:00,23.88,23.97,23.8,23.93,1295640.0,23.88,23.97,23.8,23.93,1295640.0
2015-08-24 11:50:00,23.92,24.18,23.89,24.18,1872340.0,23.92,24.18,23.89,24.18,1872340.0
2015-08-24 11:55:00,24.17,24.21,24.04,24.12,1479660.0,24.17,24.21,24.04,24.12,1479660.0
2015-08-24 12:00:00,24.11,24.2,24.03,24.1,1169920.0,24.11,24.2,24.03,24.1,1169920.0
2015-08-24 12:05:00,24.1,24.4,24.1,24.35,1442260.0,24.1,24.4,24.1,24.35,1442260.0
2015-08-24 12:10:00,24.36,24.49,24.29,24.38,1531460.0,24.36,24.49,24.29,24.38,1531460.0
2015-08-24 12:15:00,24.38,24.41,24.29,24.36,1243880.0,24.38,24.41,24.29,24.36,1243880.0
2015-08-24 12:20:00,24.37,24.46,24.3,24.46,855900.0,24.37,24.46,24.3,24.46,855900.0
2015-08-24 12:25:00,24.45,24.47,24.29,24.31,876360.0,24.45,24.47,24.29,24.31,876360.0
2015-08-24 12:30:00,24.29,24.33,24.2,24.33,1239280.0,24.29,24.33,24.2,24.33,1239280.0
2015-08-24 12:35:00,24.32,24.42,24.26,24.28,736980.0,24.32,24.42,24.26,24.28,736980.0
2015-08-24 12:40:00,24.25,24.34,24.22,24.25,1253140.0,24.25,24.34,24.22,24.25,1253140.0
2015-08-24 12:45:00,24.25,24.28,24.07,24.09,1281260.0,24.25,24.28,24.07,24.09,1281260.0
2015-08-24 12:50:00,24.08,24.15,24.01,24.13,682200.0,24.08,24.15,24.01,24.13,682200.0
2015-08-24 12:55:00,24.15,24.25,24.08,24.15,838520.0,24.15,24.25,24.08,24.15,838520.0
2015-08-24 13:00:00,24.14,24.26,24.12,24.18,1353060.0,24.14,24.26,24.12,24.18,1353060.0
2015-08-24 13:05:00,24.16,24.25,24.14,24.22,649660.0,24.16,24.25,24.14,24.22,649660.0
2015-08-24 13:10:00,24.22,24.25,24.18,24.23,1122660.0,24.22,24.25,24.18,24.23,1122660.0
2015-08-24 13:15:00,24.21,24.29,24.15,24.27,874040.0,24.21,24.29,24.15,24.27,874040.0
2015-08-24 13:20:00,24.29,24.29,24.06,24.08,813080.0,24.29,24.29,24.06,24.08,813080.0
2015-08-24 13:25:00,24.07,24.1,23.95,24.01,1031640.0,24.07,24.1,23.95,24.01,1031640.0
2015-08-24 13:30:00,24.02,24.04,23.93,23.93,847120.0,24.02,24.04,23.93,23.93,847120.0
2015-08-24 13:35:00,23.92,23.92,23.71,23.77,1384700.0,23.92,23.92,23.71,23.77,1384700.0
2015-08-24 13:40:00,23.77,23.92,23.71,23.86,1103100.0,23.77,23.92,23.71,23.86,1103100.0
2015-08-24 13:45:00,23.85,24.02,23.82,23.97,910640.0,23.85,24.02,23.82,23.97,910640.0
2015-08-24 13:50:00,23.95,23.97,23.78,23.82,703520.0,23.95,23.97,23.78,23.82,703520.0
2015-08-24 13:55:00,23.78,23.8,23.7,23.71,955240.0,23.78,23.8,23.7,23.71,955240.0
2015-08-24 14:00:00,23.7,23.74,23.65,23.72,600340.0,23.7,23.74,23.65,23.72,600340.0
2015-08-24 14:05:00,23.71,23.74,23.6,23.62,1160280.0,23.71,23.74,23.6,23.62,1160280.0
2015-08-24 14:10:00,23.61,23.67,23.52,23.52,1009740.0,23.61,23.67,23.52,23.52,1009740.0
2015-08-24 14:15:00,23.53,23.74,23.5,23.71,1159620.0,23.53,23.74,23.5,23.71,1159620.0
2015-08-24 14:20:00,23.74,23.81,23.66,23.73,1058840.0,23.74,23.81,23.66,23.73,1058840.0
2015-08-24 14:25:00,23.71,23.72,23.62,23.65,807360.0,23.71,23.72,23.62,23.65,807360.0
2015-08-24 14:30:00,23.65,23.77,23.6,23.72,836780.0,23.65,23.77,23.6,23.72,836780.0
2015-08-24 14:35:00,23.74,23.85,23.73,23.74,899160.0,23.74,23.85,23.73,23.74,899160.0
2015-08-24 14:40:00,23.73,23.74,23.6,23.63,1218480.0,23.73,23.74,23.6,23.63,1218480.0
2015-08-24 14:45:00,23.6,23.66,23.52,23.57,1055620.0,23.6,23.66,23.52,23.57,1055620.0
2015-08-24 14:50:00,23.56,23.59,23.33,23.33,1211920.0,23.56,23.59,23.33,23.33,1211920.0
2015-08-24 14:55:00,23.35,23.44,23.27,23.3,1157680.0,23.35,23.44,23.27,23.3,1157680.0
2015-08-24 15:00:00,23.29,23.38,23.16,23.33,1876860.0,23.29,23.38,23.16,23.33,1876860.0
2015-08-24 15:05:00,23.33,23.47,23.3,23.45,1002080.0,23.33,23.47,23.3,23.45,1002080.0
2015-08-24 15:10:00,23.45,23.46,23.2,23.22,1330560.0,23.45,23.46,23.2,23.22,1330560.0
2015-08-24 15:15:00,23.2,23.29,23.07,23.11,1700320.0,23.2,23.29,23.07,23.11,1700320.0
2015-08-24 15:20:00,23.12,23.16,22.95,23.13,2352300.0,23.12,23.16,22.95,23.13,2352300.0
2015-08-24 15:25:00,23.13,23.25,23.07,23.13,2500640.0,23.13,23.25,23.07,23.13,2500640.0
2015-08-24 15:30:00,23.12,23.17,23.03,23.17,2057180.0,23.12,23.17,23.03,23.17,2057180.0
2015-08-24 15:35:00,23.18,23.59,23.16,23.55,2204880.0,23.18,23.59,23.16,23.55,2204880.0
2015-08-24 15:40:00,23.56,23.65,23.43,23.62,2062560.0,23.56,23.65,23.43,23.62,2062560.0
2015-08-24 15:45:00,23.64,23.82,23.42,23.46,2236140.0,23.64,23.82,23.42,23.46,2236140.0
2015-08-24 15:50:00,23.46,23.54,23.39,23.52,2156260.0,23.46,23.54,23.39,23.52,2156260.0
2015-08-24 15:55:00,23.52,23.52,23.15,23.17,4801800.0,23.52,23.52,23.15,23.17,4801800.0
2015-08-25 09:30:00,24.37,24.47,24.22,24.32,7349800.0,24.37,24.47,24.22,24.32,7349800.0
2015-08-25 09:35:00,24.33,24.33,24.13,24.27,2610200.0,24.33,24.33,24.13,24.27,2610200.0
2015-08-25 09:40:00,24.24,24.29,24.06,24.07,2322320.0,24.24,24.29,24.06,24.07,2322320.0
2015-08-25 09:45:00,24.09,24.35,24.09,24.16,1998460.0,24.09,24.35,24.09,24.16,1998460.0
2015-08-25 09:50:00,24.12,24.24,24.05,24.06,1650560.0,24.12,24.24,24.05,24.06,1650560.0
2015-08-25 09:55:00,24.07,24.11,23.96,23.98,1926360.0,24.07,24.11,23.96,23.98,1926360.0
2015-08-25 10:00:00,23.98,24.07,23.93,24.01,1351880.0,23.98,24.07,23.93,24.01,1351880.0
2015-08-25 10:05:00,24.0,24.05,23.9,23.97,2017740.0,24.0,24.05,23.9,23.97,2017740.0
2015-08-25 10:10:00,23.96,24.05,23.86,24.01,1612100.0,23.96,24.05,23.86,24.01,1612100.0
2015-08-25 10:15:00,24.02,24.13,24.01,24.04,765720.0,24.02,24.13,24.01,24.04,765720.0
2015-08-25 10:20:00,24.01,24.1,23.98,24.03,917180.0,24.01,24.1,23.98,24.03,917180.0
2015-08-25 10:25:00,24.02,24.03,23.91,24.01,971620.0,24.02,24.03,23.91,24.01,971620.0
2015-08-25 10:30:00,24.01,24.04,23.92,24.01,757800.0,24.01,24.04,23.92,24.01,757800.0
2015-08-25 10:35:00,24.03,24.05,23.96,24.02,844720.0,24.03,24.05,23.96,24.02,844720.0
2015-08-25 10:40:00,24.01,24.1,24.01,24.04,849860.0,24.01,24.1,24.01,24.04,849860.0
2015-08-25 10:45:00,24.05,24.05,23.96,24.0,762040.0,24.05,24.05,23.96,24.0,762040.0
2015-08-25 10:50:00,24.01,24.06,23.99,24.01,452180.0,24.01,24.06,23.99,24.01,452180.0
2015-08-25 10:55:00,24.03,24.13,24.0,24.11,518580.0,24.03,24.13,24.0,24.11,518580.0
2015-08-25 11:00:00,24.11,24.2,24.08,24.18,887320.0,24.11,24.2,24.08,24.18,887320.0
2015-08-25 11:05:00,24.18,24.27,24.17,24.27,1030380.0,24.18,24.27,24.17,24.27,1030380.0
2015-08-25 11:10:00,24.26,24.33,24.25,24.31,1147860.0,24.26,24.33,24.25,24.31,1147860.0
2015-08-25 11:15:00,24.32,24.33,24.22,24.25,713820.0,24.32,24.33,24.22,24.25,713820.0
2015-08-25 11:20:00,24.27,24.33,24.23,24.24,484020.0,24.27,24.33,24.23,24.24,484020.0
2015-08-25 11:25:00,24.25,24.3,24.24,24.26,591840.0,24.25,24.3,24.24,24.26,591840.0
2015-08-25 11:30:00,24.26,24.28,24.15,24.2,924160.0,24.26,24.28,24.15,24.2,924160.0
2015-08-25 11:35:00,24.21,24.26,24.17,24.18,420720.0,24.21,24.26,24.17,24.18,420720.0
2015-08-25 11:40:00,24.17,24.22,24.12,24.18,351880.0,24.17,24.22,24.12,24.18,351880.0
2015-08-25 11:45:00,24.2,24.29,24.18,24.25,619420.0,24.2,24.29,24.18,24.25,619420.0
2015-08-25 11:50:00,24.27,24.28,24.18,24.18,565740.0,24.27,24.28,24.18,24.18,565740.0
2015-08-25 11:55:00,24.17,24.21,24.15,24.19,550780.0,24.17,24.21,24.15,24.19,550780.0
2015-08-25 12:00:00,24.2,24.22,24.16,24.2,583440.0,24.2,24.22,24.16,24.2,583440.0
2015-08-25 12:05:00,24.21,24.24,24.19,24.23,415720.0,24.21,24.24,24.19,24.23,415720.0
2015-08-25 12:10:00,24.24,24.25,24.19,24.25,341320.0,24.24,24.25,24.19,24.25,341320.0
2015-08-25 12:15:00,24.25,24.26,24.18,24.23,505280.0,24.25,24.26,24.18,24.23,505280.0
2015-08-25 12:20:00,24.23,24.32,24.22,24.29,466380.0,24.23,24.32,24.22,24.29,466380.0
2015-08-25 12:25:00,24.29,24.3,24.25,24.26,509280.0,24.29,24.3,24.25,24.26,509280.0
2015-08-25 12:30:00,24.26,24.36,24.26,24.32,450900.0,24.26,24.36,24.26,24.32,450900.0
2015-08-25 12:35:00,24.31,24.33,24.21,24.24,492900.0,24.31,24.33,24.21,24.24,492900.0
2015-08-25 12:40:00,24.23,24.33,24.23,24.33,605200.0,24.23,24.33,24.23,24.33,605200.0
2015-08-25 12:45:00,24.32,24.34,24.28,24.3,379780.0,24.32,24.34,24.28,24.3,379780.0
2015-08-25 12:50:00,24.32,24.35,24.28,24.29,216060.0,24.32,24.35,24.28,24.29,216060.0
2015-08-25 12:55:00,24.29,24.33,24.26,24.27,501220.0,24.29,24.33,24.26,24.27,501220.0
2015-08-25 13:00:00,24.27,24.3,24.2,24.24,613560.0,24.27,24.3,24.2,24.24,613560.0
2015-08-25 13:05:00,24.24,24.31,24.22,24.26,411240.0,24.24,24.31,24.22,24.26,411240.0
2015-08-25 13:10:00,24.25,24.26,24.15,24.19,582780.0,24.25,24.26,24.15,24.19,582780.0
2015-08-25 13:15:00,24.19,24.2,24.09,24.1,402580.0,24.19,24.2,24.09,24.1,402580.0
2015-08-25 13:20:00,24.1,24.18,24.09,24.18,757580.0,24.1,24.18,24.09,24.18,757580.0
2015-08-25 13:25:00,24.16,24.16,23.95,23.96,974800.0,24.16,24.16,23.95,23.96,974800.0
2015-08-25 13:30:00,23.96,24.06,23.95,23.97,880840.0,23.96,24.06,23.95,23.97,880840.0
2015-08-25 13:35:00,23.98,24.04,23.97,24.0,768740.0,23.98,24.04,23.97,24.0,768740.0
2015-08-25 13:40:00,23.99,23.99,23.88,23.9,967520.0,23.99,23.99,23.88,23.9,967520.0
2015-08-25 13:45:00,23.89,23.97,23.87,23.92,443320.0,23.89,23.97,23.87,23.92,443320.0
2015-08-25 13:50:00,23.92,24.03,23.91,24.01,522060.0,23.92,24.03,23.91,24.01,522060.0
2015-08-25 13:55:00,24.0,24.13,24.0,24.05,1077160.0,24.0,24.13,24.0,24.05,1077160.0
2015-08-25 14:00:00,24.05,24.08,23.97,23.98,436800.0,24.05,24.08,23.97,23.98,436800.0
2015-08-25 14:05:00,24.0,24.03,23.94,23.95,479860.0,24.0,24.03,23.94,23.95,479860.0
2015-08-25 14:10:00,23.95,24.0,23.9,23.91,507740.0,23.95,24.0,23.9,23.91,507740.0
2015-08-25 14:15:00,23.92,24.0,23.91,23.99,482960.0,23.92,24.0,23.91,23.99,482960.0
2015-08-25 14:20:00,23.99,24.06,23.96,24.02,739300.0,23.99,24.06,23.96,24.02,739300.0
2015-08-25 14:25:00,24.03,24.08,23.99,24.06,801160.0,24.03,24.08,23.99,24.06,801160.0
2015-08-25 14:30:00,24.05,24.1,24.0,24.04,350780.0,24.05,24.1,24.0,24.04,350780.0
2015-08-25 14:35:00,24.03,24.04,23.95,23.98,628760.0,24.03,24.04,23.95,23.98,628760.0
2015-08-25 14:40:00,23.99,24.05,23.96,24.03,463680.0,23.99,24.05,23.96,24.03,463680.0
2015-08-25 14:45:00,24.01,24.13,23.99,24.13,345880.0,24.01,24.13,23.99,24.13,345880.0
2015-08-25 14:50:00,24.13,24.21,24.09,24.2,1398020.0,24.13,24.21,24.09,24.2,1398020.0
2015-08-25 14:55:00,24.2,24.22,24.14,24.17,479240.0,24.2,24.22,24.14,24.17,479240.0
2015-08-25 15:00:00,24.18,24.2,24.15,24.16,474880.0,24.18,24.2,24.15,24.16,474880.0
2015-08-25 15:05:00,24.14,24.14,24.06,24.11,630820.0,24.14,24.14,24.06,24.11,630820.0
2015-08-25 15:10:00,24.11,24.16,24.1,24.12,366260.0,24.11,24.16,24.1,24.12,366260.0
2015-08-25 15:15:00,24.1,24.1,23.97,24.0,887300.0,24.1,24.1,23.97,24.0,887300.0
2015-08-25 15:20:00,23.98,24.04,23.91,23.96,1103660.0,23.98,24.04,23.91,23.96,1103660.0
2015-08-25 15:25:00,23.96,24.03,23.9,23.95,1818880.0,23.96,24.03,23.9,23.95,1818880.0
2015-08-25 15:30:00,23.94,23.99,23.78,23.86,1943180.0,23.94,23.99,23.78,23.86,1943180.0
2015-08-25 15:35:00,23.86,23.92,23.71,23.72,1569420.0,23.86,23.92,23.71,23.72,1569420.0
2015-08-25 15:40:00,23.72,23.8,23.68,23.77,2602260.0,23.72,23.8,23.68,23.77,2602260.0
2015-08-25 15:45:00,23.77,23.77,23.5,23.58,2381240.0,23.77,23.77,23.5,23.58,2381240.0
2015-08-25 15:50:00,23.55,23.72,23.47,23.68,2799540.0,23.55,23.72,23.47,23.68,2799540.0
2015-08-25 15:55:00,23.68,23.7,23.31,23.32,4869100.0,23.68,23.7,23.31,23.32,4869100.0
2015-08-26 09:30:00,24.2,24.4,24.15,24.33,4912500.0,24.2,24.4,24.15,24.33,4912500.0
2015-08-26 09:35:00,24.33,24.35,24.2,24.25,2952740.0,24.33,24.35,24.2,24.25,2952740.0
2015-08-26 09:40:00,24.25,24.28,24.07,24.14,3038940.0,24.25,24.28,24.07,24.14,3038940.0
2015-08-26 09:45:00,24.14,24.28,24.1,24.2,1171900.0,24.14,24.28,24.1,24.2,1171900.0
2015-08-26 09:50:00,24.2,24.29,24.1,24.18,1419700.0,24.2,24.29,24.1,24.18,1419700.0
2015-08-26 09:55:00,24.19,24.35,24.16,24.25,2021840.0,24.19,24.35,24.16,24.25,2021840.0
2015-08-26 10:00:00,24.29,24.31,24.13,24.25,1141340.0,24.29,24.31,24.13,24.25,1141340.0
2015-08-26 10:05:00,24.23,24.27,24.16,24.2,1047420.0,24.23,24.27,24.16,24.2,1047420.0
2015-08-26 10:10:00,24.19,24.24,24.1,24.15,1326700.0,24.19,24.24,24.1,24.15,1326700.0
2015-08-26 10:15:00,24.17,24.21,23.95,24.0,2142320.0,24.17,24.21,23.95,24.0,2142320.0
2015-08-26 10:20:00,24.0,24.1,23.98,24.04,1338480.0,24.0,24.1,23.98,24.04,1338480.0
2015-08-26 10:25:00,24.06,24.2,24.04,24.18,768420.0,24.06,24.2,24.04,24.18,768420.0
2015-08-26 10:30:00,24.18,24.39,24.16,24.36,2172180.0,24.18,24.39,24.16,24.36,2172180.0
2015-08-26 10:35:00,24.37,24.37,24.25,24.35,1295320.0,24.37,24.37,24.25,24.35,1295320.0
2015-08-26 10:40:00,24.33,24.39,24.3,24.34,1626080.0,24.33,24.39,24.3,24.34,1626080.0
2015-08-26 10:45:00,24.35,24.38,24.26,24.35,977200.0,24.35,24.38,24.26,24.35,977200.0
2015-08-26 10:50:00,24.34,24.62,24.31,24.62,2648980.0,24.34,24.62,24.31,24.62,2648980.0
2015-08-26 10:55:00,24.61,24.62,24.36,24.4,2273800.0,24.61,24.62,24.36,24.4,2273800.0
2015-08-26 11:00:00,24.4,24.4,24.28,24.37,1273460.0,24.4,24.4,24.28,24.37,1273460.0
2015-08-26 11:05:00,24.37,24.39,24.3,24.33,1091200.0,24.37,24.39,24.3,24.33,1091200.0
2015-08-26 11:10:00,24.35,24.35,24.25,24.3,894100.0,24.35,24.35,24.25,24.3,894100.0
2015-08-26 11:15:00,24.29,24.37,24.28,24.33,672100.0,24.29,24.37,24.28,24.33,672100.0
2015-08-26 11:20:00,24.33,24.37,24.3,24.32,1098080.0,24.33,24.37,24.3,24.32,1098080.0
2015-08-26 11:25:00,24.3,24.34,24.23,24.24,1176520.0,24.3,24.34,24.23,24.24,1176520.0
2015-08-26 11:30:00,24.24,24.34,24.2,24.23,1235420.0,24.24,24.34,24.2,24.23,1235420.0
2015-08-26 11:35:00,24.2,24.21,24.0,24.01,1282780.0,24.2,24.21,24.0,24.01,1282780.0
2015-08-26 11:40:00,24.01,24.2,23.98,24.14,1291520.0,24.01,24.2,23.98,24.14,1291520.0
2015-08-26 11:45:00,24.13,24.2,24.06,24.18,548340.0,24.13,24.2,24.06,24.18,548340.0
2015-08-26 11:50:00,24.2,24.25,24.15,24.2,618960.0,24.2,24.25,24.15,24.2,618960.0
2015-08-26 11:55:00,24.2,24.22,24.1,24.18,369700.0,24.2,24.22,24.1,24.18,369700.0
2015-08-26 12:00:00,24.17,24.17,24.06,24.08,365620.0,24.17,24.17,24.06,24.08,365620.0
2015-08-26 12:05:00,24.06,24.16,24.06,24.14,373100.0,24.06,24.16,24.06,24.14,373100.0
2015-08-26 12:10:00,24.15,24.18,24.11,24.16,1197240.0,24.15,24.18,24.11,24.16,1197240.0
2015-08-26 12:15:00,24.16,24.24,24.13,24.24,839800.0,24.16,24.24,24.13,24.24,839800.0
2015-08-26 12:20:00,24.25,24.28,24.11,24.13,605340.0,24.25,24.28,24.11,24.13,605340.0
2015-08-26 12:25:00,24.15,24.17,24.08,24.09,366740.0,24.15,24.17,24.08,24.09,366740.0
2015-08-26 12:30:00,24.1,24.12,23.98,23.99,702980.0,24.1,24.12,23.98,23.99,702980.0
2015-08-26 12:35:00,23.99,24.08,23.96,23.96,304160.0,23.99,24.08,23.96,23.96,304160.0
2015-08-26 12:40:00,23.95,24.03,23.94,23.98,574820.0,23.95,24.03,23.94,23.98,574820.0
2015-08-26 12:45:00,23.96,24.07,23.96,24.02,497000.0,23.96,24.07,23.96,24.02,497000.0
2015-08-26 12:50:00,24.01,24.07,23.96,24.02,476500.0,24.01,24.07,23.96,24.02,476500.0
2015-08-26 12:55:00,24.03,24.18,24.03,24.14,726240.0,24.03,24.18,24.03,24.14,726240.0
2015-08-26 13:00:00,24.17,24.23,24.13,24.15,1181380.0,24.17,24.23,24.13,24.15,1181380.0
2015-08-26 13:05:00,24.16,24.19,24.06,24.12,610640.0,24.16,24.19,24.06,24.12,610640.0
2015-08-26 13:10:00,24.13,24.2,24.1,24.14,373380.0,24.13,24.2,24.1,24.14,373380.0
2015-08-26 13:15:00,24.14,24.19,24.1,24.13,342820.0,24.14,24.19,24.1,24.13,342820.0
2015-08-26 13:20:00,24.14,24.29,24.14,24.26,721600.0,24.14,24.29,24.14,24.26,721600.0
2015-08-26 13:25:00,24.27,24.35,24.23,24.34,612840.0,24.27,24.35,24.23,24.34,612840.0
2015-08-26 13:30:00,24.35,24.37,24.28,24.36,642940.0,24.35,24.37,24.28,24.36,642940.0
2015-08-26 13:35:00,24.37,24.5,24.33,24.49,993600.0,24.37,24.5,24.33,24.49,993600.0
2015-08-26 13:40:00,24.48,24.49,24.41,24.42,890240.0,24.48,24.49,24.41,24.42,890240.0
2015-08-26 13:45:00,24.42,24.49,24.35,24.35,1632240.0,24.42,24.49,24.35,24.35,1632240.0
2015-08-26 13:50:00,24.35,24.45,24.35,24.42,472860.0,24.35,24.45,24.35,24.42,472860.0
2015-08-26 13:55:00,24.43,24.56,24.38,24.53,1354180.0,24.43,24.56,24.38,24.53,1354180.0
2015-08-26 14:00:00,24.54,24.55,24.43,24.49,641620.0,24.54,24.55,24.43,24.49,641620.0
2015-08-26 14:05:00,24.49,24.56,24.49,24.54,719920.0,24.49,24.56,24.49,24.54,719920.0
2015-08-26 14:10:00,24.53,24.57,24.42,24.45,614200.0,24.53,24.57,24.42,24.45,614200.0
2015-08-26 14:15:00,24.45,24.51,24.37,24.38,556620.0,24.45,24.51,24.37,24.38,556620.0
2015-08-26 14:20:00,24.39,24.45,24.36,24.42,401240.0,24.39,24.45,24.36,24.42,401240.0
2015-08-26 14:25:00,24.42,24.49,24.41,24.47,582020.0,24.42,24.49,24.41,24.47,582020.0
2015-08-26 14:30:00,24.49,24.59,24.45,24.58,957480.0,24.49,24.59,24.45,24.58,957480.0
2015-08-26 14:35:00,24.59,24.69,24.55,24.66,1494820.0,24.59,24.69,24.55,24.66,1494820.0
2015-08-26 14:40:00,24.66,24.76,24.66,24.74,2131860.0,24.66,24.76,24.66,24.74,2131860.0
2015-08-26 14:45:00,24.73,24.9,24.73,24.76,1988460.0,24.73,24.9,24.73,24.76,1988460.0
2015-08-26 14:50:00,24.76,24.82,24.73,24.76,860280.0,24.76,24.82,24.73,24.76,860280.0
2015-08-26 14:55:00,24.74,24.79,24.65,24.77,654560.0,24.74,24.79,24.65,24.77,654560.0
2015-08-26 15:00:00,24.77,24.78,24.69,24.72,665100.0,24.77,24.78,24.69,24.72,665100.0
2015-08-26 15:05:00,24.73,24.9,24.71,24.89,895200.0,24.73,24.9,24.71,24.89,895200.0
2015-08-26 15:10:00,24.9,24.97,24.83,24.89,1715300.0,24.9,24.97,24.83,24.89,1715300.0
2015-08-26 15:15:00,24.9,24.95,24.84,24.92,1154980.0,24.9,24.95,24.84,24.92,1154980.0
2015-08-26 15:20:00,24.91,24.97,24.86,24.91,2099700.0,24.91,24.97,24.86,24.91,2099700.0
2015-08-26 15:25:00,24.9,24.93,24.86,24.9,1097880.0,24.9,24.93,24.86,24.9,1097880.0
2015-08-26 15:30:00,24.89,25.0,24.86,25.0,910260.0,24.89,25.0,24.86,25.0,910260.0
2015-08-26 15:35:00,24.99,24.99,24.91,24.94,1026380.0,24.99,24.99,24.91,24.94,1026380.0
2015-08-26 15:40:00,24.94,25.13,24.92,25.05,1860880.0,24.94,25.13,24.92,25.05,1860880.0
2015-08-26 15:45:00,25.05,25.13,25.01,25.05,1568300.0,25.05,25.13,25.01,25.05,1568300.0
2015-08-26 15:50:00,25.05,25.19,25.04,25.17,2393580.0,25.05,25.19,25.04,25.17,2393580.0
2015-08-26 15:55:00,25.17,25.17,24.98,25.04,5637160.0,25.17,25.17,24.98,25.04,5637160.0
2015-08-27 09:30:00,25.69,25.91,25.68,25.88,7791760.0,25.69,25.91,25.68,25.88,7791760.0
2015-08-27 09:35:00,25.87,26.13,25.87,26.02,6628880.0,25.87,26.13,25.87,26.02,6628880.0
2015-08-27 09:40:00,26.04,26.09,25.94,26.04,2409640.0,26.04,26.09,25.94,26.04,2409640.0
2015-08-27 09:45:00,26.04,26.09,25.86,25.87,2786940.0,26.04,26.09,25.86,25.87,2786940.0
2015-08-27 09:50:00,25.87,25.97,25.82,25.92,2615540.0,25.87,25.97,25.82,25.92,2615540.0
2015-08-27 09:55:00,25.92,25.93,25.78,25.87,1685740.0,25.92,25.93,25.78,25.87,1685740.0
2015-08-27 10:00:00,25.9,25.9,25.73,25.74,1461880.0,25.9,25.9,25.73,25.74,1461880.0
2015-08-27 10:05:00,25.75,25.85,25.7,25.8,1455680.0,25.75,25.85,25.7,25.8,1455680.0
2015-08-27 10:10:00,25.82,25.92,25.79,25.9,1491520.0,25.82,25.92,25.79,25.9,1491520.0
2015-08-27 10:15:00,25.88,25.95,25.83,25.87,1240560.0,25.88,25.95,25.83,25.87,1240560.0
2015-08-27 10:20:00,25.87,25.89,25.81,25.88,780360.0,25.87,25.89,25.81,25.88,780360.0
2015-08-27 10:25:00,25.88,25.88,25.78,25.8,668620.0,25.88,25.88,25.78,25.8,668620.0
2015-08-27 10:30:00,25.81,25.82,25.7,25.76,1397360.0,25.81,25.82,25.7,25.76,1397360.0
2015-08-27 10:35:00,25.77,25.79,25.73,25.74,736060.0,25.77,25.79,25.73,25.74,736060.0
2015-08-27 10:40:00,25.74,25.76,25.66,25.68,977940.0,25.74,25.76,25.66,25.68,977940.0
2015-08-27 10:45:00,25.67,25.8,25.67,25.78,1219260.0,25.67,25.8,25.67,25.78,1219260.0
2015-08-27 10:50:00,25.79,25.79,25.71,25.75,634860.0,25.79,25.79,25.71,25.75,634860.0
2015-08-27 10:55:00,25.74,25.79,25.71,25.71,918440.0,25.74,25.79,25.71,25.71,918440.0
2015-08-27 11:00:00,25.71,25.77,25.68,25.74,738420.0,25.71,25.77,25.68,25.74,738420.0
2015-08-27 11:05:00,25.73,25.77,25.7,25.7,788600.0,25.73,25.77,25.7,25.7,788600.0
2015-08-27 11:10:00,25.7,25.82,25.7,25.8,815120.0,25.7,25.82,25.7,25.8,815120.0
2015-08-27 11:15:00,25.78,25.82,25.75,25.82,799140.0,25.78,25.82,25.75,25.82,799140.0
2015-08-27 11:20:00,25.8,25.83,25.75,25.82,759320.0,25.8,25.83,25.75,25.82,759320.0
2015-08-27 11:25:00,25.83,25.84,25.78,25.78,539480.0,25.83,25.84,25.78,25.78,539480.0
2015-08-27 11:30:00,25.79,25.83,25.71,25.73,601140.0,25.79,25.83,25.71,25.73,601140.0
2015-08-27 11:35:00,25.72,25.73,25.68,25.68,584140.0,25.72,25.73,25.68,25.68,584140.0
2015-08-27 11:40:00,25.69,25.7,25.64,25.66,790280.0,25.69,25.7,25.64,25.66,790280.0
2015-08-27 11:45:00,25.67,25.72,25.66,25.7,721620.0,25.67,25.72,25.66,25.7,721620.0
2015-08-27 11:50:00,25.69,25.72,25.67,25.68,518860.0,25.69,25.72,25.67,25.68,518860.0
2015-08-27 11:55:00,25.69,25.7,25.6,25.65,775040.0,25.69,25.7,25.6,25.65,775040.0
2015-08-27 12:00:00,25.62,25.71,25.62,25.7,435900.0,25.62,25.71,25.62,25.7,435900.0
2015-08-27 12:05:00,25.71,25.83,25.71,25.79,706160.0,25.71,25.83,25.71,25.79,706160.0
2015-08-27 12:10:00,25.79,25.85,25.77,25.8,548820.0,25.79,25.85,25.77,25.8,548820.0
2015-08-27 12:15:00,25.8,25.88,25.79,25.84,690100.0,25.8,25.88,25.79,25.84,690100.0
2015-08-27 12:20:00,25.84,25.87,25.83,25.86,244760.0,25.84,25.87,25.83,25.86,244760.0
2015-08-27 12:25:00,25.85,25.94,25.84,25.92,951040.0,25.85,25.94,25.84,25.92,951040.0
2015-08-27 12:30:00,25.93,25.96,25.89,25.92,622400.0,25.93,25.96,25.89,25.92,622400.0
2015-08-27 12:35:00,25.92,25.96,25.9,25.95,506440.0,25.92,25.96,25.9,25.95,506440.0
2015-08-27 12:40:00,25.95,25.96,25.9,25.92,391520.0,25.95,25.96,25.9,25.92,391520.0
2015-08-27 12:45:00,25.9,25.93,25.89,25.92,426080.0,25.9,25.93,25.89,25.92,426080.0
2015-08-27 12:50:00,25.92,25.99,25.91,25.95,613620.0,25.92,25.99,25.91,25.95,613620.0
2015-08-27 12:55:00,25.95,25.97,25.91,25.95,625620.0,25.95,25.97,25.91,25.95,625620.0
2015-08-27 13:00:00,25.93,25.94,25.9,25.92,503220.0,25.93,25.94,25.9,25.92,503220.0
2015-08-27 13:05:00,25.93,25.93,25.87,25.89,670660.0,25.93,25.93,25.87,25.89,670660.0
2015-08-27 13:10:00,25.89,25.95,25.89,25.91,496960.0,25.89,25.95,25.89,25.91,496960.0
2015-08-27 13:15:00,25.93,25.94,25.83,25.85,570380.0,25.93,25.94,25.83,25.85,570380.0
2015-08-27 13:20:00,25.85,25.86,25.77,25.79,473960.0,25.85,25.86,25.77,25.79,473960.0
2015-08-27 13:25:00,25.78,25.84,25.77,25.81,471600.0,25.78,25.84,25.77,25.81,471600.0
2015-08-27 13:30:00,25.79,25.83,25.76,25.77,399300.0,25.79,25.83,25.76,25.77,399300.0
2015-08-27 13:35:00,25.76,25.77,25.73,25.77,676400.0,25.76,25.77,25.73,25.77,676400.0
2015-08-27 13:40:00,25.77,25.86,25.77,25.85,689520.0,25.77,25.86,25.77,25.85,689520.0
2015-08-27 13:45:00,25.85,25.86,25.78,25.82,645180.0,25.85,25.86,25.78,25.82,645180.0
2015-08-27 13:50:00,25.82,25.88,25.81,25.84,856740.0,25.82,25.88,25.81,25.84,856740.0
2015-08-27 13:55:00,25.84,25.89,25.83,25.89,444760.0,25.84,25.89,25.83,25.89,444760.0
2015-08-27 14:00:00,25.88,25.89,25.82,25.85,510460.0,25.88,25.89,25.82,25.85,510460.0
2015-08-27 14:05:00,25.86,25.86,25.8,25.8,356680.0,25.86,25.86,25.8,25.8,356680.0
2015-08-27 14:10:00,25.79,25.86,25.79,25.82,636880.0,25.79,25.86,25.79,25.82,636880.0
2015-08-27 14:15:00,25.82,25.83,25.71,25.75,1062620.0,25.82,25.83,25.71,25.75,1062620.0
2015-08-27 14:20:00,25.75,25.77,25.7,25.7,705580.0,25.75,25.77,25.7,25.7,705580.0
2015-08-27 14:25:00,25.72,25.75,25.55,25.59,1208380.0,25.72,25.75,25.55,25.59,1208380.0
2015-08-27 14:30:00,25.61,25.71,25.59,25.63,760900.0,25.61,25.71,25.59,25.63,760900.0
2015-08-27 14:35:00,25.63,25.74,25.62,25.73,676780.0,25.63,25.74,25.62,25.73,676780.0
2015-08-27 14:40:00,25.73,25.73,25.64,25.64,669620.0,25.73,25.73,25.64,25.64,669620.0
2015-08-27 14:45:00,25.65,25.74,25.61,25.61,574680.0,25.65,25.74,25.61,25.61,574680.0
2015-08-27 14:50:00,25.62,25.7,25.6,25.67,521240.0,25.62,25.7,25.6,25.67,521240.0
2015-08-27 14:55:00,25.67,25.68,25.53,25.53,918660.0,25.67,25.68,25.53,25.53,918660.0
2015-08-27 15:00:00,25.53,25.6,25.42,25.42,1347280.0,25.53,25.6,25.42,25.42,1347280.0
2015-08-27 15:05:00,25.43,25.53,25.36,25.53,917660.0,25.43,25.53,25.36,25.53,917660.0
2015-08-27 15:10:00,25.52,25.57,25.47,25.47,1070740.0,25.52,25.57,25.47,25.47,1070740.0
2015-08-27 15:15:00,25.49,25.62,25.46,25.62,975180.0,25.49,25.62,25.46,25.62,975180.0
2015-08-27 15:20:00,25.62,25.62,25.53,25.56,362920.0,25.62,25.62,25.53,25.56,362920.0
2015-08-27 15:25:00,25.56,25.79,25.53,25.78,1048180.0,25.56,25.79,25.53,25.78,1048180.0
2015-08-27 15:30:00,25.78,25.83,25.7,25.79,805520.0,25.78,25.83,25.7,25.79,805520.0
2015-08-27 15:35:00,25.8,25.83,25.69,25.72,718940.0,25.8,25.83,25.69,25.72,718940.0
2015-08-27 15:40:00,25.72,25.86,25.7,25.85,961500.0,25.72,25.86,25.7,25.85,961500.0
2015-08-27 15:45:00,25.85,25.89,25.81,25.87,1239140.0,25.85,25.89,25.81,25.87,1239140.0
2015-08-27 15:50:00,25.87,25.89,25.83,25.86,2083860.0,25.87,25.89,25.83,25.86,2083860.0
2015-08-27 15:55:00,25.87,25.93,25.86,25.92,3326840.0,25.87,25.93,25.86,25.92,3326840.0
2015-08-28 09:30:00,25.85,25.95,25.8,25.91,2433140.0,25.85,25.95,25.8,25.91,2433140.0
2015-08-28 09:35:00,25.91,25.93,25.78,25.87,1021040.0,25.91,25.93,25.78,25.87,1021040.0
2015-08-28 09:40:00,25.87,25.88,25.73,25.77,782380.0,25.87,25.88,25.73,25.77,782380.0
2015-08-28 09:45:00,25.79,25.79,25.66,25.68,909820.0,25.79,25.79,25.66,25.68,909820.0
2015-08-28 09:50:00,25.67,25.77,25.67,25.7,591420.0,25.67,25.77,25.67,25.7,591420.0
2015-08-28 09:55:00,25.7,25.88,25.7,25.84,1119700.0,25.7,25.88,25.7,25.84,1119700.0
2015-08-28 10:00:00,25.83,25.86,25.73,25.74,649920.0,25.83,25.86,25.73,25.74,649920.0
2015-08-28 10:05:00,25.74,25.78,25.65,25.69,633400.0,25.74,25.78,25.65,25.69,633400.0
2015-08-28 10:10:00,25.68,25.75,25.65,25.71,739800.0,25.68,25.75,25.65,25.71,739800.0
2015-08-28 10:15:00,25.71,25.83,25.71,25.78,524760.0,25.71,25.83,25.71,25.78,524760.0
2015-08-28 10:20:00,25.78,25.79,25.73,25.79,574720.0,25.78,25.79,25.73,25.79,574720.0
2015-08-28 10:25:00,25.79,25.83,25.77,25.8,380740.0,25.79,25.83,25.77,25.8,380740.0
2015-08-28 10:30:00,25.79,25.86,25.78,25.85,464680.0,25.79,25.86,25.78,25.85,464680.0
2015-08-28 10:35:00,25.82,25.84,25.74,25.77,558260.0,25.82,25.84,25.74,25.77,558260.0
2015-08-28 10:40:00,25.76,25.81,25.73,25.77,345180.0,25.76,25.81,25.73,25.77,345180.0
2015-08-28 10:45:00,25.77,25.81,25.71,25.75,379920.0,25.77,25.81,25.71,25.75,379920.0
2015-08-28 10:50:00,25.75,25.79,25.73,25.78,386300.0,25.75,25.79,25.73,25.78,386300.0
2015-08-28 10:55:00,25.78,25.81,25.76,25.78,209340.0,25.78,25.81,25.76,25.78,209340.0
2015-08-28 11:00:00,25.79,25.84,25.78,25.81,289660.0,25.79,25.84,25.78,25.81,289660.0
2015-08-28 11:05:00,25.82,25.85,25.79,25.8,347100.0,25.82,25.85,25.79,25.8,347100.0
2015-08-28 11:10:00,25.82,25.9,25.81,25.89,890620.0,25.82,25.9,25.81,25.89,890620.0
2015-08-28 11:15:00,25.89,25.94,25.88,25.93,750320.0,25.89,25.94,25.88,25.93,750320.0
2015-08-28 11:20:00,25.93,25.97,25.93,25.97,497060.0,25.93,25.97,25.93,25.97,497060.0
2015-08-28 11:25:00,25.97,26.01,25.96,26.01,674820.0,25.97,26.01,25.96,26.01,674820.0
2015-08-28 11:30:00,26.0,26.08,25.98,26.05,646400.0,26.0,26.08,25.98,26.05,646400.0
2015-08-28 11:35:00,26.05,26.06,25.92,25.93,876300.0,26.05,26.06,25.92,25.93,876300.0
2015-08-28 11:40:00,25.93,25.93,25.84,25.88,717620.0,25.93,25.93,25.84,25.88,717620.0
2015-08-28 11:45:00,25.87,25.91,25.87,25.88,439560.0,25.87,25.91,25.87,25.88,439560.0
2015-08-28 11:50:00,25.88,25.94,25.84,25.87,918020.0,25.88,25.94,25.84,25.87,918020.0
2015-08-28 11:55:00,25.84,25.85,25.77,25.81,478880.0,25.84,25.85,25.77,25.81,478880.0
2015-08-28 12:00:00,25.8,25.82,25.78,25.8,294280.0,25.8,25.82,25.78,25.8,294280.0
2015-08-28 12:05:00,25.8,25.82,25.76,25.76,323300.0,25.8,25.82,25.76,25.76,323300.0
2015-08-28 12:10:00,25.77,25.8,25.73,25.8,335000.0,25.77,25.8,25.73,25.8,335000.0
2015-08-28 12:15:00,25.81,25.86,25.8,25.82,168580.0,25.81,25.86,25.8,25.82,168580.0
2015-08-28 12:20:00,25.83,25.84,25.79,25.81,600260.0,25.83,25.84,25.79,25.81,600260.0
2015-08-28 12:25:00,25.82,25.85,25.79,25.84,148020.0,25.82,25.85,25.79,25.84,148020.0
2015-08-28 12:30:00,25.85,25.86,25.82,25.83,155840.0,25.85,25.86,25.82,25.83,155840.0
2015-08-28 12:35:00,25.85,25.87,25.82,25.85,207980.0,25.85,25.87,25.82,25.85,207980.0
2015-08-28 12:40:00,25.84,25.88,25.83,25.84,155740.0,25.84,25.88,25.83,25.84,155740.0
2015-08-28 12:45:00,25.85,25.85,25.81,25.83,300940.0,25.85,25.85,25.81,25.83,300940.0
2015-08-28 12:50:00,25.84,25.87,25.83,25.84,145000.0,25.84,25.87,25.83,25.84,145000.0
2015-08-28 12:55:00,25.85,25.85,25.8,25.82,134840.0,25.85,25.85,25.8,25.82,134840.0
2015-08-28 13:00:00,25.82,25.82,25.76,25.8,180620.0,25.82,25.82,25.76,25.8,180620.0
2015-08-28 13:05:00,25.8,25.82,25.79,25.8,123700.0,25.8,25.82,25.79,25.8,123700.0
2015-08-28 13:10:00,25.79,25.82,25.79,25.8,237300.0,25.79,25.82,25.79,25.8,237300.0
2015-08-28 13:15:00,25.81,25.84,25.81,25.84,122180.0,25.81,25.84,25.81,25.84,122180.0
2015-08-28 13:20:00,25.85,25.87,25.83,25.85,227320.0,25.85,25.87,25.83,25.85,227320.0
2015-08-28 13:25:00,25.86,25.86,25.77,25.77,333180.0,25.86,25.86,25.77,25.77,333180.0
2015-08-28 13:30:00,25.77,25.79,25.76,25.76,182100.0,25.77,25.79,25.76,25.76,182100.0
2015-08-28 13:35:00,25.75,25.76,25.7,25.71,442300.0,25.75,25.76,25.7,25.71,442300.0
2015-08-28 13:40:00,25.71,25.76,25.7,25.73,452460.0,25.71,25.76,25.7,25.73,452460.0
2015-08-28 13:45:00,25.74,25.76,25.72,25.72,203060.0,25.74,25.76,25.72,25.72,203060.0
2015-08-28 13:50:00,25.72,25.76,25.72,25.75,313000.0,25.72,25.76,25.72,25.75,313000.0
2015-08-28 13:55:00,25.75,25.78,25.72,25.74,183420.0,25.75,25.78,25.72,25.74,183420.0
2015-08-28 14:00:00,25.72,25.79,25.72,25.78,308260.0,25.72,25.79,25.72,25.78,308260.0
2015-08-28 14:05:00,25.77,25.83,25.77,25.79,336440.0,25.77,25.83,25.77,25.79,336440.0
2015-08-28 14:10:00,25.8,25.82,25.74,25.75,232320.0,25.8,25.82,25.74,25.75,232320.0
2015-08-28 14:15:00,25.75,25.78,25.72,25.72,358200.0,25.75,25.78,25.72,25.72,358200.0
2015-08-28 14:20:00,25.74,25.78,25.72,25.72,249720.0,25.74,25.78,25.72,25.72,249720.0
2015-08-28 14:25:00,25.73,25.75,25.7,25.75,302380.0,25.73,25.75,25.7,25.75,302380.0
2015-08-28 14:30:00,25.75,25.77,25.73,25.74,163380.0,25.75,25.77,25.73,25.74,163380.0
2015-08-28 14:35:00,25.73,25.78,25.7,25.78,409680.0,25.73,25.78,25.7,25.78,409680.0
2015-08-28 14:40:00,25.77,25.78,25.73,25.76,168780.0,25.77,25.78,25.73,25.76,168780.0
2015-08-28 14:45:00,25.77,25.83,25.76,25.76,338400.0,25.77,25.83,25.76,25.76,338400.0
2015-08-28 14:50:00,25.79,25.81,25.75,25.76,848920.0,25.79,25.81,25.75,25.76,848920.0
2015-08-28 14:55:00,25.75,25.81,25.74,25.8,418040.0,25.75,25.81,25.74,25.8,418040.0
2015-08-28 15:00:00,25.8,25.8,25.73,25.76,416320.0,25.8,25.8,25.73,25.76,416320.0
2015-08-28 15:05:00,25.76,25.78,25.73,25.75,407420.0,25.76,25.78,25.73,25.75,407420.0
2015-08-28 15:10:00,25.75,25.77,25.72,25.74,368560.0,25.75,25.77,25.72,25.74,368560.0
2015-08-28 15:15:00,25.74,25.79,25.71,25.74,407180.0,25.74,25.79,25.71,25.74,407180.0
2015-08-28 15:20:00,25.73,25.75,25.7,25.72,456340.0,25.73,25.75,25.7,25.72,456340.0
2015-08-28 15:25:00,25.71,25.75,25.69,25.72,300280.0,25.71,25.75,25.69,25.72,300280.0
2015-08-28 15:30:00,25.71,25.74,25.7,25.7,250280.0,25.71,25.74,25.7,25.7,250280.0
2015-08-28 15:35:00,25.7,25.72,25.68,25.69,586380.0,25.7,25.72,25.68,25.69,586380.0
2015-08-28 15:40:00,25.71,25.8,25.68,25.76,1065820.0,25.71,25.8,25.68,25.76,1065820.0
2015-08-28 15:45:00,25.77,25.79,25.72,25.76,456180.0,25.77,25.79,25.72,25.76,456180.0
2015-08-28 15:50:00,25.77,25.89,25.77,25.84,1362740.0,25.77,25.89,25.77,25.84,1362740.0
2015-08-28 15:55:00,25.85,25.92,25.85,25.9,2866600.0,25.85,25.92,25.85,25.9,2866600.0
2015-08-31 09:30:00,25.82,25.94,25.78,25.9,3725040.0,25.82,25.94,25.78,25.9,3725040.0
2015-08-31 09:35:00,25.89,25.92,25.78,25.8,2905960.0,25.89,25.92,25.78,25.8,2905960.0
2015-08-31 09:40:00,25.82,25.87,25.75,25.83,2027760.0,25.82,25.87,25.75,25.83,2027760.0
2015-08-31 09:45:00,25.86,25.86,25.74,25.75,1578920.0,25.86,25.86,25.74,25.75,1578920.0
2015-08-31 09:50:00,25.75,25.86,25.75,25.83,1201320.0,25.75,25.86,25.75,25.83,1201320.0
2015-08-31 09:55:00,25.83,25.84,25.79,25.81,525240.0,25.83,25.84,25.79,25.81,525240.0
2015-08-31 10:00:00,25.8,25.82,25.71,25.71,1447200.0,25.8,25.82,25.71,25.71,1447200.0
2015-08-31 10:05:00,25.73,25.79,25.71,25.75,752840.0,25.73,25.79,25.71,25.75,752840.0
2015-08-31 10:10:00,25.74,25.78,25.73,25.75,1004040.0,25.74,25.78,25.73,25.75,1004040.0
2015-08-31 10:15:00,25.75,25.81,25.73,25.77,703200.0,25.75,25.81,25.73,25.77,703200.0
2015-08-31 10:20:00,25.76,25.81,25.76,25.79,664080.0,25.76,25.81,25.76,25.79,664080.0
2015-08-31 10:25:00,25.79,25.89,25.78,25.87,1619320.0,25.79,25.89,25.78,25.87,1619320.0
2015-08-31 10:30:00,25.86,25.88,25.82,25.85,997080.0,25.86,25.88,25.82,25.85,997080.0
2015-08-31 10:35:00,25.85,25.86,25.81,25.86,762280.0,25.85,25.86,25.81,25.86,762280.0
2015-08-31 10:40:00,25.86,25.9,25.82,25.83,1856360.0,25.86,25.9,25.82,25.83,1856360.0
2015-08-31 10:45:00,25.83,25.84,25.79,25.83,417240.0,25.83,25.84,25.79,25.83,417240.0
2015-08-31 10:50:00,25.84,25.85,25.81,25.84,442600.0,25.84,25.85,25.81,25.84,442600.0
2015-08-31 10:55:00,25.85,25.87,25.81,25.83,1306240.0,25.85,25.87,25.81,25.83,1306240.0
2015-08-31 11:00:00,25.83,25.83,25.77,25.8,986840.0,25.83,25.83,25.77,25.8,986840.0
2015-08-31 11:05:00,25.79,25.79,25.71,25.77,899680.0,25.79,25.79,25.71,25.77,899680.0
2015-08-31 11:10:00,25.76,25.77,25.73,25.77,1162960.0,25.76,25.77,25.73,25.77,1162960.0
2015-08-31 11:15:00,25.77,25.79,25.74,25.75,961960.0,25.77,25.79,25.74,25.75,961960.0
2015-08-31 11:20:00,25.75,25.75,25.71,25.74,1055720.0,25.75,25.75,25.71,25.74,1055720.0
2015-08-31 11:25:00,25.74,25.79,25.72,25.75,1335600.0,25.74,25.79,25.72,25.75,1335600.0
2015-08-31 11:30:00,25.75,25.75,25.72,25.75,750360.0,25.75,25.75,25.72,25.75,750360.0
2015-08-31 11:35:00,25.74,25.77,25.73,25.77,509560.0,25.74,25.77,25.73,25.77,509560.0
2015-08-31 11:40:00,25.77,25.86,25.77,25.8,1164480.0,25.77,25.86,25.77,25.8,1164480.0
2015-08-31 11:45:00,25.83,25.84,25.81,25.84,347640.0,25.83,25.84,25.81,25.84,347640.0
2015-08-31 11:50:00,25.83,25.86,25.81,25.86,663440.0,25.83,25.86,25.81,25.86,663440.0
2015-08-31 11:55:00,25.83,25.84,25.81,25.83,1134680.0,25.83,25.84,25.81,25.83,1134680.0
2015-08-31 12:00:00,25.84,25.87,25.83,25.87,449040.0,25.84,25.87,25.83,25.87,449040.0
2015-08-31 12:05:00,25.86,25.87,25.83,25.83,212920.0,25.86,25.87,25.83,25.83,212920.0
2015-08-31 12:10:00,25.82,25.84,25.79,25.82,333920.0,25.82,25.84,25.79,25.82,333920.0
2015-08-31 12:15:00,25.82,25.88,25.81,25.88,347840.0,25.82,25.88,25.81,25.88,347840.0
2015-08-31 12:20:00,25.88,25.88,25.82,25.86,301600.0,25.88,25.88,25.82,25.86,301600.0
2015-08-31 12:25:00,25.85,25.88,25.83,25.88,656360.0,25.85,25.88,25.83,25.88,656360.0
2015-08-31 12:30:00,25.88,25.89,25.85,25.86,553600.0,25.88,25.89,25.85,25.86,553600.0
2015-08-31 12:35:00,25.85,25.88,25.83,25.87,625560.0,25.85,25.88,25.83,25.87,625560.0
2015-08-31 12:40:00,25.86,25.88,25.85,25.88,171280.0,25.86,25.88,25.85,25.88,171280.0
2015-08-31 12:45:00,25.89,25.89,25.85,25.87,323440.0,25.89,25.89,25.85,25.87,323440.0
2015-08-31 12:50:00,25.87,25.92,25.86,25.92,1214680.0,25.87,25.92,25.86,25.92,1214680.0
2015-08-31 12:55:00,25.92,25.93,25.89,25.92,730920.0,25.92,25.93,25.89,25.92,730920.0
2015-08-31 13:00:00,25.91,25.95,25.91,25.92,618840.0,25.91,25.95,25.91,25.92,618840.0
2015-08-31 13:05:00,25.92,25.96,25.92,25.96,622440.0,25.92,25.96,25.92,25.96,622440.0
2015-08-31 13:10:00,25.95,25.97,25.94,25.96,641160.0,25.95,25.97,25.94,25.96,641160.0
2015-08-31 13:15:00,25.96,25.96,25.92,25.93,843880.0,25.96,25.96,25.92,25.93,843880.0
2015-08-31 13:20:00,25.93,25.93,25.86,25.89,390800.0,25.93,25.93,25.86,25.89,390800.0
2015-08-31 13:25:00,25.89,25.91,25.86,25.86,700760.0,25.89,25.91,25.86,25.86,700760.0
2015-08-31 13:30:00,25.87,25.89,25.78,25.79,970040.0,25.87,25.89,25.78,25.79,970040.0
2015-08-31 13:35:00,25.78,25.79,25.76,25.78,662160.0,25.78,25.79,25.76,25.78,662160.0
2015-08-31 13:40:00,25.77,25.78,25.74,25.75,1025600.0,25.77,25.78,25.74,25.75,1025600.0
2015-08-31 13:45:00,25.76,25.76,25.72,25.73,1654400.0,25.76,25.76,25.72,25.73,1654400.0
2015-08-31 13:50:00,25.73,25.75,25.68,25.72,1277600.0,25.73,25.75,25.68,25.72,1277600.0
2015-08-31 13:55:00,25.71,25.71,25.67,25.69,1418480.0,25.71,25.71,25.67,25.69,1418480.0
2015-08-31 14:00:00,25.69,25.73,25.66,25.71,2632160.0,25.69,25.73,25.66,25.71,2632160.0
2015-08-31 14:05:00,25.7,25.71,25.66,25.67,750160.0,25.7,25.71,25.66,25.67,750160.0
2015-08-31 14:10:00,25.67,25.67,25.58,25.6,1775640.0,25.67,25.67,25.58,25.6,1775640.0
2015-08-31 14:15:00,25.6,25.64,25.55,25.6,1321240.0,25.6,25.64,25.55,25.6,1321240.0
2015-08-31 14:20:00,25.59,25.67,25.59,25.64,1097480.0,25.59,25.67,25.59,25.64,1097480.0
2015-08-31 14:25:00,25.66,25.66,25.61,25.62,678280.0,25.66,25.66,25.61,25.62,678280.0
2015-08-31 14:30:00,25.62,25.67,25.6,25.63,782360.0,25.62,25.67,25.6,25.63,782360.0
2015-08-31 14:35:00,25.63,25.63,25.55,25.57,1017160.0,25.63,25.63,25.55,25.57,1017160.0
2015-08-31 14:40:00,25.58,25.58,25.55,25.55,1100640.0,25.58,25.58,25.55,25.55,1100640.0
2015-08-31 14:45:00,25.56,25.56,25.48,25.51,1347120.0,25.56,25.56,25.48,25.51,1347120.0
2015-08-31 14:50:00,25.51,25.52,25.45,25.48,1143160.0,25.51,25.52,25.45,25.48,1143160.0
2015-08-31 14:55:00,25.48,25.52,25.46,25.52,863280.0,25.48,25.52,25.46,25.52,863280.0
2015-08-31 15:00:00,25.52,25.57,25.52,25.55,1270640.0,25.52,25.57,25.52,25.55,1270640.0
2015-08-31 15:05:00,25.55,25.61,25.52,25.61,860040.0,25.55,25.61,25.52,25.61,860040.0
2015-08-31 15:10:00,25.61,25.66,25.59,25.65,1189000.0,25.61,25.66,25.59,25.65,1189000.0
2015-08-31 15:15:00,25.65,25.65,25.58,25.6,863520.0,25.65,25.65,25.58,25.6,863520.0
2015-08-31 15:20:00,25.6,25.63,25.56,25.63,1280680.0,25.6,25.63,25.56,25.63,1280680.0
2015-08-31 15:25:00,25.62,25.63,25.57,25.6,777840.0,25.62,25.63,25.57,25.6,777840.0
2015-08-31 15:30:00,25.6,25.67,25.6,25.64,1348280.0,25.6,25.67,25.6,25.64,1348280.0
2015-08-31 15:35:00,25.64,25.65,25.6,25.6,777960.0,25.64,25.65,25.6,25.6,777960.0
2015-08-31 15:40:00,25.61,25.71,25.6,25.71,1249040.0,25.61,25.71,25.6,25.71,1249040.0
2015-08-31 15:45:00,25.7,25.73,25.67,25.72,1863720.0,25.7,25.73,25.67,25.72,1863720.0
2015-08-31 15:50:00,25.72,25.76,25.7,25.75,2467400.0,25.72,25.76,25.7,25.75,2467400.0
2015-08-31 15:55:00,25.76,25.76,25.63,25.65,4399360.0,25.76,25.76,25.63,25.65,4399360.0
2015-09-01 09:30:00,24.96,25.2,24.95,25.06,3497880.0,24.96,25.2,24.95,25.06,3497880.0
2015-09-01 09:35:00,25.09,25.29,25.08,25.23,1440280.0,25.09,25.29,25.08,25.23,1440280.0
2015-09-01 09:40:00,25.23,25.37,25.16,25.33,1248780.0,25.23,25.37,25.16,25.33,1248780.0
2015-09-01 09:45:00,25.34,25.5,25.29,25.34,1483660.0,25.34,25.5,25.29,25.34,1483660.0
2015-09-01 09:50:00,25.39,25.44,25.35,25.4,787340.0,25.39,25.44,25.35,25.4,787340.0
2015-09-01 09:55:00,25.39,25.4,25.29,25.3,935300.0,25.39,25.4,25.29,25.3,935300.0
2015-09-01 10:00:00,25.29,25.3,25.21,25.23,827900.0,25.29,25.3,25.21,25.23,827900.0
2015-09-01 10:05:00,25.23,25.27,25.18,25.27,943180.0,25.23,25.27,25.18,25.27,943180.0
2015-09-01 10:10:00,25.25,25.32,25.2,25.24,617940.0,25.25,25.32,25.2,25.24,617940.0
2015-09-01 10:15:00,25.24,25.33,25.22,25.27,928080.0,25.24,25.33,25.22,25.27,928080.0
2015-09-01 10:20:00,25.28,25.31,25.22,25.25,422760.0,25.28,25.31,25.22,25.25,422760.0
2015-09-01 10:25:00,25.28,25.38,25.26,25.38,751600.0,25.28,25.38,25.26,25.38,751600.0
2015-09-01 10:30:00,25.39,25.4,25.31,25.36,596800.0,25.39,25.4,25.31,25.36,596800.0
2015-09-01 10:35:00,25.35,25.44,25.35,25.38,554060.0,25.35,25.44,25.35,25.38,554060.0
2015-09-01 10:40:00,25.38,25.38,25.3,25.33,497340.0,25.38,25.38,25.3,25.33,497340.0
2015-09-01 10:45:00,25.33,25.39,25.31,25.33,683200.0,25.33,25.39,25.31,25.33,683200.0
2015-09-01 10:50:00,25.32,25.34,25.28,25.31,566220.0,25.32,25.34,25.28,25.31,566220.0
2015-09-01 10:55:00,25.33,25.41,25.31,25.4,332220.0,25.33,25.41,25.31,25.4,332220.0
2015-09-01 11:00:00,25.39,25.43,25.33,25.36,277720.0,25.39,25.43,25.33,25.36,277720.0
2015-09-01 11:05:00,25.37,25.43,25.34,25.42,352780.0,25.37,25.43,25.34,25.42,352780.0
2015-09-01 11:10:00,25.4,25.45,25.39,25.44,507140.0,25.4,25.45,25.39,25.44,507140.0
2015-09-01 11:15:00,25.43,25.44,25.38,25.41,546420.0,25.43,25.44,25.38,25.41,546420.0
2015-09-01 11:20:00,25.4,25.47,25.39,25.46,287420.0,25.4,25.47,25.39,25.46,287420.0
2015-09-01 11:25:00,25.44,25.44,25.37,25.37,493280.0,25.44,25.44,25.37,25.37,493280.0
2015-09-01 11:30:00,25.38,25.4,25.33,25.36,330400.0,25.38,25.4,25.33,25.36,330400.0
2015-09-01 11:35:00,25.35,25.39,25.3,25.33,663860.0,25.35,25.39,25.3,25.33,663860.0
2015-09-01 11:40:00,25.3,25.31,25.27,25.28,418060.0,25.3,25.31,25.27,25.28,418060.0
2015-09-01 11:45:00,25.27,25.32,25.25,25.31,264320.0,25.27,25.32,25.25,25.31,264320.0
2015-09-01 11:50:00,25.31,25.33,25.28,25.31,440720.0,25.31,25.33,25.28,25.31,440720.0
2015-09-01 11:55:00,25.32,25.33,25.26,25.28,572240.0,25.32,25.33,25.26,25.28,572240.0
2015-09-01 12:00:00,25.29,25.33,25.24,25.25,576320.0,25.29,25.33,25.24,25.25,576320.0
2015-09-01 12:05:00,25.24,25.27,25.22,25.24,404640.0,25.24,25.27,25.22,25.24,404640.0
2015-09-01 12:10:00,25.24,25.27,25.22,25.26,314920.0,25.24,25.27,25.22,25.26,314920.0
2015-09-01 12:15:00,25.26,25.29,25.24,25.29,236620.0,25.26,25.29,25.24,25.29,236620.0
2015-09-01 12:20:00,25.3,25.3,25.22,25.25,125000.0,25.3,25.3,25.22,25.25,125000.0
2015-09-01 12:25:00,25.25,25.25,25.15,25.17,805620.0,25.25,25.25,25.15,25.17,805620.0
2015-09-01 12:30:00,25.15,25.17,25.1,25.15,554600.0,25.15,25.17,25.1,25.15,554600.0
2015-09-01 12:35:00,25.15,25.2,25.14,25.19,470920.0,25.15,25.2,25.14,25.19,470920.0
2015-09-01 12:40:00,25.18,25.2,25.07,25.11,852560.0,25.18,25.2,25.07,25.11,852560.0
2015-09-01 12:45:00,25.1,25.12,25.06,25.06,306760.0,25.1,25.12,25.06,25.06,306760.0
2015-09-01 12:50:00,25.09,25.11,25.03,25.08,729960.0,25.09,25.11,25.03,25.08,729960.0
2015-09-01 12:55:00,25.08,25.11,25.01,25.04,601020.0,25.08,25.11,25.01,25.04,601020.0
2015-09-01 13:00:00,25.03,25.14,25.02,25.13,584320.0,25.03,25.14,25.02,25.13,584320.0
2015-09-01 13:05:00,25.13,25.14,25.03,25.05,567820.0,25.13,25.14,25.03,25.05,567820.0
2015-09-01 13:10:00,25.03,25.06,24.99,25.01,1273600.0,25.03,25.06,24.99,25.01,1273600.0
2015-09-01 13:15:00,25.01,25.09,25.0,25.03,580900.0,25.01,25.09,25.0,25.03,580900.0
2015-09-01 13:20:00,25.02,25.06,24.99,25.03,338020.0,25.02,25.06,24.99,25.03,338020.0
2015-09-01 13:25:00,25.02,25.14,25.01,25.1,442740.0,25.02,25.14,25.01,25.1,442740.0
2015-09-01 13:30:00,25.08,25.17,25.08,25.12,238920.0,25.08,25.17,25.08,25.12,238920.0
2015-09-01 13:35:00,25.13,25.14,25.07,25.09,452060.0,25.13,25.14,25.07,25.09,452060.0
2015-09-01 13:40:00,25.09,25.13,25.04,25.13,331260.0,25.09,25.13,25.04,25.13,331260.0
2015-09-01 13:45:00,25.11,25.13,25.08,25.1,207720.0,25.11,25.13,25.08,25.1,207720.0
2015-09-01 13:50:00,25.09,25.13,25.09,25.1,389760.0,25.09,25.13,25.09,25.1,389760.0
2015-09-01 13:55:00,25.1,25.1,25.05,25.09,341120.0,25.1,25.1,25.05,25.09,341120.0
2015-09-01 14:00:00,25.1,25.1,25.01,25.03,392000.0,25.1,25.1,25.01,25.03,392000.0
2015-09-01 14:05:00,25.04,25.07,24.96,24.98,570400.0,25.04,25.07,24.96,24.98,570400.0
2015-09-01 14:10:00,24.98,24.98,24.91,24.97,1101680.0,24.98,24.98,24.91,24.97,1101680.0
2015-09-01 14:15:00,24.97,24.97,24.85,24.86,1061000.0,24.97,24.97,24.85,24.86,1061000.0
2015-09-01 14:20:00,24.85,24.97,24.85,24.95,536000.0,24.85,24.97,24.85,24.95,536000.0
2015-09-01 14:25:00,24.97,25.0,24.93,24.94,303640.0,24.97,25.0,24.93,24.94,303640.0
2015-09-01 14:30:00,24.95,25.04,24.92,25.02,287640.0,24.95,25.04,24.92,25.02,287640.0
2015-09-01 14:35:00,25.02,25.13,24.99,25.12,629180.0,25.02,25.13,24.99,25.12,629180.0
2015-09-01 14:40:00,25.12,25.12,25.01,25.01,346440.0,25.12,25.12,25.01,25.01,346440.0
2015-09-01 14:45:00,25.01,25.05,24.98,24.99,244720.0,25.01,25.05,24.98,24.99,244720.0
2015-09-01 14:50:00,25.0,25.07,24.95,24.95,370560.0,25.0,25.07,24.95,24.95,370560.0
2015-09-01 14:55:00,24.97,24.99,24.9,24.91,439980.0,24.97,24.99,24.9,24.91,439980.0
2015-09-01 15:00:00,24.93,24.98,24.89,24.92,669620.0,24.93,24.98,24.89,24.92,669620.0
2015-09-01 15:05:00,24.9,24.94,24.88,24.89,631220.0,24.9,24.94,24.88,24.89,631220.0
2015-09-01 15:10:00,24.89,24.98,24.88,24.96,714620.0,24.89,24.98,24.88,24.96,714620.0
2015-09-01 15:15:00,24.96,24.99,24.91,24.92,407880.0,24.96,24.99,24.91,24.92,407880.0
2015-09-01 15:20:00,24.91,24.95,24.89,24.92,294660.0,24.91,24.95,24.89,24.92,294660.0
2015-09-01 15:25:00,24.93,24.94,24.83,24.83,713480.0,24.93,24.94,24.83,24.83,713480.0
2015-09-01 15:30:00,24.85,24.89,24.83,24.86,543820.0,24.85,24.89,24.83,24.86,543820.0
2015-09-01 15:35:00,24.85,24.87,24.77,24.8,924540.0,24.85,24.87,24.77,24.8,924540.0
2015-09-01 15:40:00,24.79,24.8,24.67,24.73,1649220.0,24.79,24.8,24.67,24.73,1649220.0
2015-09-01 15:45:00,24.73,24.83,24.72,24.81,1464080.0,24.73,24.83,24.72,24.81,1464080.0
2015-09-01 15:50:00,24.8,24.87,24.78,24.84,1898440.0,24.8,24.87,24.78,24.84,1898440.0
2015-09-01 15:55:00,24.82,24.94,24.8,24.83,3358260.0,24.82,24.94,24.8,24.83,3358260.0
2015-09-02 09:30:00,25.25,25.31,25.2,25.22,2789160.0,25.25,25.31,25.2,25.22,2789160.0
2015-09-02 09:35:00,25.22,25.26,25.16,25.26,1671380.0,25.22,25.26,25.16,25.26,1671380.0
2015-09-02 09:40:00,25.28,25.29,25.19,25.2,1382900.0,25.28,25.29,25.19,25.2,1382900.0
2015-09-02 09:45:00,25.17,25.23,25.12,25.23,998600.0,25.17,25.23,25.12,25.23,998600.0
2015-09-02 09:50:00,25.23,25.25,25.16,25.24,874120.0,25.23,25.25,25.16,25.24,874120.0
2015-09-02 09:55:00,25.24,25.25,25.13,25.16,699880.0,25.24,25.25,25.13,25.16,699880.0
2015-09-02 10:00:00,25.15,25.24,25.15,25.2,659320.0,25.15,25.24,25.15,25.2,659320.0
2015-09-02 10:05:00,25.2,25.27,25.19,25.23,412060.0,25.2,25.27,25.19,25.23,412060.0
2015-09-02 10:10:00,25.23,25.28,25.18,25.27,706420.0,25.23,25.28,25.18,25.27,706420.0
2015-09-02 10:15:00,25.27,25.27,25.13,25.13,623820.0,25.27,25.27,25.13,25.13,623820.0
2015-09-02 10:20:00,25.13,25.18,25.09,25.13,833660.0,25.13,25.18,25.09,25.13,833660.0
2015-09-02 10:25:00,25.14,25.16,25.02,25.05,487240.0,25.14,25.16,25.02,25.05,487240.0
2015-09-02 10:30:00,25.05,25.05,24.93,25.0,1043740.0,25.05,25.05,24.93,25.0,1043740.0
2015-09-02 10:35:00,25.01,25.04,24.96,24.96,544840.0,25.01,25.04,24.96,24.96,544840.0
2015-09-02 10:40:00,24.96,25.02,24.94,24.98,521000.0,24.96,25.02,24.94,24.98,521000.0
2015-09-02 10:45:00,24.98,25.0,24.89,24.91,630420.0,24.98,25.0,24.89,24.91,630420.0
2015-09-02 10:50:00,24.92,24.98,24.91,24.95,705340.0,24.92,24.98,24.91,24.95,705340.0
2015-09-02 10:55:00,24.94,25.01,24.94,25.01,922580.0,24.94,25.01,24.94,25.01,922580.0
2015-09-02 11:00:00,25.0,25.05,24.96,25.0,957600.0,25.0,25.05,24.96,25.0,957600.0
2015-09-02 11:05:00,25.0,25.04,24.96,25.01,1011080.0,25.0,25.04,24.96,25.01,1011080.0
2015-09-02 11:10:00,25.02,25.05,24.99,25.0,401600.0,25.02,25.05,24.99,25.0,401600.0
2015-09-02 11:15:00,25.01,25.11,24.98,25.09,779820.0,25.01,25.11,24.98,25.09,779820.0
2015-09-02 11:20:00,25.08,25.19,25.07,25.19,362540.0,25.08,25.19,25.07,25.19,362540.0
2015-09-02 11:25:00,25.18,25.24,25.14,25.18,1254980.0,25.18,25.24,25.14,25.18,1254980.0
2015-09-02 11:30:00,25.18,25.2,25.16,25.16,277960.0,25.18,25.2,25.16,25.16,277960.0
2015-09-02 11:35:00,25.17,25.2,25.13,25.2,512440.0,25.17,25.2,25.13,25.2,512440.0
2015-09-02 11:40:00,25.19,25.25,25.14,25.24,459760.0,25.19,25.25,25.14,25.24,459760.0
2015-09-02 11:45:00,25.24,25.25,25.17,25.17,307840.0,25.24,25.25,25.17,25.17,307840.0
2015-09-02 11:50:00,25.16,25.18,25.11,25.12,512020.0,25.16,25.18,25.11,25.12,512020.0
2015-09-02 11:55:00,25.12,25.23,25.11,25.23,1637640.0,25.12,25.23,25.11,25.23,1637640.0
2015-09-02 12:00:00,25.23,25.27,25.11,25.12,1191860.0,25.23,25.27,25.11,25.12,1191860.0
2015-09-02 12:05:00,25.11,25.11,25.0,25.01,881640.0,25.11,25.11,25.0,25.01,881640.0
2015-09-02 12:10:00,25.01,25.08,24.96,25.08,1223720.0,25.01,25.08,24.96,25.08,1223720.0
2015-09-02 12:15:00,25.08,25.1,25.03,25.1,375480.0,25.08,25.1,25.03,25.1,375480.0
2015-09-02 12:20:00,25.09,25.14,25.08,25.14,285100.0,25.09,25.14,25.08,25.14,285100.0
2015-09-02 12:25:00,25.14,25.17,25.12,25.15,306260.0,25.14,25.17,25.12,25.15,306260.0
2015-09-02 12:30:00,25.14,25.2,25.13,25.16,209660.0,25.14,25.2,25.13,25.16,209660.0
2015-09-02 12:35:00,25.17,25.26,25.16,25.26,429060.0,25.17,25.26,25.16,25.26,429060.0
2015-09-02 12:40:00,25.26,25.29,25.21,25.28,564920.0,25.26,25.29,25.21,25.28,564920.0
2015-09-02 12:45:00,25.27,25.35,25.27,25.32,804200.0,25.27,25.35,25.27,25.32,804200.0
2015-09-02 12:50:00,25.33,25.33,25.29,25.3,285040.0,25.33,25.33,25.29,25.3,285040.0
2015-09-02 12:55:00,25.31,25.35,25.3,25.33,450160.0,25.31,25.35,25.3,25.33,450160.0
2015-09-02 13:00:00,25.33,25.35,25.3,25.3,672560.0,25.33,25.35,25.3,25.3,672560.0
2015-09-02 13:05:00,25.3,25.32,25.23,25.27,682540.0,25.3,25.32,25.23,25.27,682540.0
2015-09-02 13:10:00,25.28,25.35,25.28,25.34,622760.0,25.28,25.35,25.28,25.34,622760.0
2015-09-02 13:15:00,25.33,25.34,25.27,25.31,1284240.0,25.33,25.34,25.27,25.31,1284240.0
2015-09-02 13:20:00,25.32,25.4,25.3,25.38,801360.0,25.32,25.4,25.3,25.38,801360.0
2015-09-02 13:25:00,25.38,25.4,25.35,25.39,358640.0,25.38,25.4,25.35,25.39,358640.0
2015-09-02 13:30:00,25.38,25.42,25.36,25.37,626300.0,25.38,25.42,25.36,25.37,626300.0
2015-09-02 13:35:00,25.37,25.38,25.33,25.34,430760.0,25.37,25.38,25.33,25.34,430760.0
2015-09-02 13:40:00,25.34,25.38,25.33,25.35,790800.0,25.34,25.38,25.33,25.35,790800.0
2015-09-02 13:45:00,25.35,25.37,25.33,25.35,566420.0,25.35,25.37,25.33,25.35,566420.0
2015-09-02 13:50:00,25.35,25.35,25.25,25.28,788140.0,25.35,25.35,25.25,25.28,788140.0
2015-09-02 13:55:00,25.27,25.29,25.22,25.25,715120.0,25.27,25.29,25.22,25.25,715120.0
2015-09-02 14:00:00,25.25,25.29,25.18,25.24,881060.0,25.25,25.29,25.18,25.24,881060.0
2015-09-02 14:05:00,25.22,25.34,25.22,25.27,536100.0,25.22,25.34,25.22,25.27,536100.0
2015-09-02 14:10:00,25.26,25.39,25.26,25.35,440320.0,25.26,25.39,25.26,25.35,440320.0
2015-09-02 14:15:00,25.35,25.39,25.33,25.34,323400.0,25.35,25.39,25.33,25.34,323400.0
2015-09-02 14:20:00,25.33,25.35,25.31,25.33,393860.0,25.33,25.35,25.31,25.33,393860.0
2015-09-02 14:25:00,25.34,25.35,25.27,25.27,624980.0,25.34,25.35,25.27,25.27,624980.0
2015-09-02 14:30:00,25.28,25.29,25.2,25.23,381760.0,25.28,25.29,25.2,25.23,381760.0
2015-09-02 14:35:00,25.25,25.26,25.17,25.2,400580.0,25.25,25.26,25.17,25.2,400580.0
2015-09-02 14:40:00,25.19,25.23,25.14,25.16,486900.0,25.19,25.23,25.14,25.16,486900.0
2015-09-02 14:45:00,25.17,25.18,25.11,25.16,462860.0,25.17,25.18,25.11,25.16,462860.0
2015-09-02 14:50:00,25.17,25.24,25.16,25.24,447460.0,25.17,25.24,25.16,25.24,447460.0
2015-09-02 14:55:00,25.22,25.23,25.17,25.23,333740.0,25.22,25.23,25.17,25.23,333740.0
2015-09-02 15:00:00,25.22,25.3,25.21,25.27,366060.0,25.22,25.3,25.21,25.27,366060.0
2015-09-02 15:05:00,25.27,25.28,25.24,25.25,575120.0,25.27,25.28,25.24,25.25,575120.0
2015-09-02 15:10:00,25.24,25.26,25.19,25.21,457280.0,25.24,25.26,25.19,25.21,457280.0
2015-09-02 15:15:00,25.21,25.21,25.13,25.2,483060.0,25.21,25.21,25.13,25.2,483060.0
2015-09-02 15:20:00,25.2,25.23,25.15,25.18,266440.0,25.2,25.23,25.15,25.18,266440.0
2015-09-02 15:25:00,25.19,25.25,25.19,25.24,494800.0,25.19,25.25,25.19,25.24,494800.0
2015-09-02 15:30:00,25.26,25.27,25.2,25.25,341540.0,25.26,25.27,25.2,25.25,341540.0
2015-09-02 15:35:00,25.24,25.31,25.24,25.28,620560.0,25.24,25.31,25.24,25.28,620560.0
2015-09-02 15:40:00,25.27,25.31,25.25,25.3,382020.0,25.27,25.31,25.25,25.3,382020.0
2015-09-02 15:45:00,25.3,25.34,25.29,25.31,723940.0,25.3,25.34,25.29,25.31,723940.0
2015-09-02 15:50:00,25.32,25.42,25.32,25.4,1101160.0,25.32,25.42,25.32,25.4,1101160.0
2015-09-02 15:55:00,25.4,25.54,25.4,25.53,3887100.0,25.4,25.54,25.4,25.53,3887100.0
2015-09-03 09:30:00,25.73,25.79,25.58,25.65,2923920.0,25.73,25.79,25.58,25.65,2923920.0
2015-09-03 09:35:00,25.67,25.7,25.62,25.7,1322120.0,25.67,25.7,25.62,25.7,1322120.0
2015-09-03 09:40:00,25.69,25.75,25.59,25.61,1576720.0,25.69,25.75,25.59,25.61,1576720.0
2015-09-03 09:45:00,25.62,25.68,25.58,25.65,1884100.0,25.62,25.68,25.58,25.65,1884100.0
2015-09-03 09:50:00,25.67,25.72,25.57,25.6,1296860.0,25.67,25.72,25.57,25.6,1296860.0
2015-09-03 09:55:00,25.6,25.62,25.46,25.5,1180780.0,25.6,25.62,25.46,25.5,1180780.0
2015-09-03 10:00:00,25.51,25.58,25.49,25.52,627080.0,25.51,25.58,25.49,25.52,627080.0
2015-09-03 10:05:00,25.52,25.59,25.49,25.58,997520.0,25.52,25.59,25.49,25.58,997520.0
2015-09-03 10:10:00,25.59,25.6,25.52,25.56,447960.0,25.59,25.6,25.52,25.56,447960.0
2015-09-03 10:15:00,25.57,25.6,25.54,25.57,830000.0,25.57,25.6,25.54,25.57,830000.0
2015-09-03 10:20:00,25.58,25.66,25.55,25.62,480380.0,25.58,25.66,25.55,25.62,480380.0
2015-09-03 10:25:00,25.63,25.71,25.63,25.69,596120.0,25.63,25.71,25.63,25.69,596120.0
2015-09-03 10:30:00,25.7,25.71,25.64,25.67,334140.0,25.7,25.71,25.64,25.67,334140.0
2015-09-03 10:35:00,25.66,25.71,25.65,25.67,557120.0,25.66,25.71,25.65,25.67,557120.0
2015-09-03 10:40:00,25.68,25.7,25.65,25.66,278600.0,25.68,25.7,25.65,25.66,278600.0
2015-09-03 10:45:00,25.66,25.66,25.6,25.63,326360.0,25.66,25.66,25.6,25.63,326360.0
2015-09-03 10:50:00,25.63,25.7,25.62,25.63,342400.0,25.63,25.7,25.62,25.63,342400.0
2015-09-03 10:55:00,25.64,25.68,25.63,25.68,343960.0,25.64,25.68,25.63,25.68,343960.0
2015-09-03 11:00:00,25.69,25.71,25.62,25.71,508080.0,25.69,25.71,25.62,25.71,508080.0
2015-09-03 11:05:00,25.71,25.76,25.7,25.73,949100.0,25.71,25.76,25.7,25.73,949100.0
2015-09-03 11:10:00,25.73,25.77,25.72,25.74,567880.0,25.73,25.77,25.72,25.74,567880.0
2015-09-03 11:15:00,25.75,25.75,25.68,25.74,630700.0,25.75,25.75,25.68,25.74,630700.0
2015-09-03 11:20:00,25.74,25.75,25.62,25.64,674300.0,25.74,25.75,25.62,25.64,674300.0
2015-09-03 11:25:00,25.64,25.7,25.63,25.65,539360.0,25.64,25.7,25.63,25.65,539360.0
2015-09-03 11:30:00,25.65,25.67,25.57,25.57,417380.0,25.65,25.67,25.57,25.57,417380.0
2015-09-03 11:35:00,25.57,25.62,25.54,25.58,262400.0,25.57,25.62,25.54,25.58,262400.0
2015-09-03 11:40:00,25.59,25.63,25.58,25.62,196560.0,25.59,25.63,25.58,25.62,196560.0
2015-09-03 11:45:00,25.62,25.67,25.58,25.59,220240.0,25.62,25.67,25.58,25.59,220240.0
2015-09-03 11:50:00,25.6,25.6,25.51,25.55,643200.0,25.6,25.6,25.51,25.55,643200.0
2015-09-03 11:55:00,25.53,25.56,25.51,25.55,549740.0,25.53,25.56,25.51,25.55,549740.0
2015-09-03 12:00:00,25.57,25.58,25.54,25.54,478880.0,25.57,25.58,25.54,25.54,478880.0
2015-09-03 12:05:00,25.55,25.58,25.54,25.55,299120.0,25.55,25.58,25.54,25.55,299120.0
2015-09-03 12:10:00,25.56,25.63,25.55,25.63,495780.0,25.56,25.63,25.55,25.63,495780.0
2015-09-03 12:15:00,25.62,25.66,25.62,25.64,635520.0,25.62,25.66,25.62,25.64,635520.0
2015-09-03 12:20:00,25.64,25.66,25.63,25.66,520840.0,25.64,25.66,25.63,25.66,520840.0
2015-09-03 12:25:00,25.65,25.66,25.62,25.65,621620.0,25.65,25.66,25.62,25.65,621620.0
2015-09-03 12:30:00,25.63,25.65,25.59,25.61,267200.0,25.63,25.65,25.59,25.61,267200.0
2015-09-03 12:35:00,25.61,25.61,25.54,25.55,365980.0,25.61,25.61,25.54,25.55,365980.0
2015-09-03 12:40:00,25.55,25.56,25.5,25.54,699440.0,25.55,25.56,25.5,25.54,699440.0
2015-09-03 12:45:00,25.54,25.55,25.5,25.52,253700.0,25.54,25.55,25.5,25.52,253700.0
2015-09-03 12:50:00,25.52,25.52,25.48,25.51,168440.0,25.52,25.52,25.48,25.51,168440.0
2015-09-03 12:55:00,25.5,25.52,25.46,25.49,582220.0,25.5,25.52,25.46,25.49,582220.0
2015-09-03 13:00:00,25.5,25.5,25.43,25.43,586880.0,25.5,25.5,25.43,25.43,586880.0
2015-09-03 13:05:00,25.43,25.45,25.33,25.35,842500.0,25.43,25.45,25.33,25.35,842500.0
2015-09-03 13:10:00,25.36,25.41,25.32,25.39,568200.0,25.36,25.41,25.32,25.39,568200.0
2015-09-03 13:15:00,25.39,25.45,25.38,25.45,335340.0,25.39,25.45,25.38,25.45,335340.0
2015-09-03 13:20:00,25.44,25.47,25.4,25.46,454360.0,25.44,25.47,25.4,25.46,454360.0
2015-09-03 13:25:00,25.47,25.52,25.45,25.45,420260.0,25.47,25.52,25.45,25.45,420260.0
2015-09-03 13:30:00,25.45,25.45,25.38,25.4,322160.0,25.45,25.45,25.38,25.4,322160.0
2015-09-03 13:35:00,25.4,25.43,25.37,25.38,197100.0,25.4,25.43,25.37,25.38,197100.0
2015-09-03 13:40:00,25.38,25.38,25.33,25.36,508840.0,25.38,25.38,25.33,25.36,508840.0
2015-09-03 13:45:00,25.36,25.41,25.36,25.4,186540.0,25.36,25.41,25.36,25.4,186540.0
2015-09-03 13:50:00,25.41,25.42,25.29,25.36,548560.0,25.41,25.42,25.29,25.36,548560.0
2015-09-03 13:55:00,25.35,25.35,25.25,25.26,239440.0,25.35,25.35,25.25,25.26,239440.0
2015-09-03 14:00:00,25.26,25.29,25.22,25.25,654900.0,25.26,25.29,25.22,25.25,654900.0
2015-09-03 14:05:00,25.24,25.28,25.18,25.18,444060.0,25.24,25.28,25.18,25.18,444060.0
2015-09-03 14:10:00,25.19,25.23,25.13,25.16,658040.0,25.19,25.23,25.13,25.16,658040.0
2015-09-03 14:15:00,25.17,25.24,25.15,25.23,400820.0,25.17,25.24,25.15,25.23,400820.0
2015-09-03 14:20:00,25.24,25.24,25.18,25.23,291480.0,25.24,25.24,25.18,25.23,291480.0
2015-09-03 14:25:00,25.23,25.29,25.23,25.28,262680.0,25.23,25.29,25.23,25.28,262680.0
2015-09-03 14:30:00,25.27,25.3,25.26,25.28,308100.0,25.27,25.3,25.26,25.28,308100.0
2015-09-03 14:35:00,25.29,25.4,25.28,25.39,718380.0,25.29,25.4,25.28,25.39,718380.0
2015-09-03 14:40:00,25.4,25.42,25.34,25.4,439860.0,25.4,25.42,25.34,25.4,439860.0
2015-09-03 14:45:00,25.4,25.42,25.37,25.4,430000.0,25.4,25.42,25.37,25.4,430000.0
2015-09-03 14:50:00,25.39,25.4,25.35,25.37,519120.0,25.39,25.4,25.35,25.37,519120.0
2015-09-03 14:55:00,25.37,25.4,25.31,25.37,463780.0,25.37,25.4,25.31,25.37,463780.0
2015-09-03 15:00:00,25.38,25.43,25.37,25.4,556040.0,25.38,25.43,25.37,25.4,556040.0
2015-09-03 15:05:00,25.4,25.42,25.33,25.35,637200.0,25.4,25.42,25.33,25.35,637200.0
2015-09-03 15:10:00,25.35,25.42,25.34,25.4,364080.0,25.35,25.42,25.34,25.4,364080.0
2015-09-03 15:15:00,25.39,25.42,25.37,25.39,430880.0,25.39,25.42,25.37,25.39,430880.0
2015-09-03 15:20:00,25.39,25.4,25.36,25.37,356820.0,25.39,25.4,25.36,25.37,356820.0
2015-09-03 15:25:00,25.36,25.39,25.3,25.32,643540.0,25.36,25.39,25.3,25.32,643540.0
2015-09-03 15:30:00,25.31,25.31,25.26,25.28,429520.0,25.31,25.31,25.26,25.28,429520.0
2015-09-03 15:35:00,25.26,25.29,25.16,25.21,751560.0,25.26,25.29,25.16,25.21,751560.0
2015-09-03 15:40:00,25.22,25.22,25.17,25.18,777940.0,25.22,25.22,25.17,25.18,777940.0
2015-09-03 15:45:00,25.19,25.32,25.19,25.28,888620.0,25.19,25.32,25.19,25.28,888620.0
2015-09-03 15:50:00,25.28,25.31,25.25,25.28,980540.0,25.28,25.31,25.25,25.28,980540.0
2015-09-03 15:55:00,25.29,25.34,25.22,25.25,1702280.0,25.29,25.34,25.22,25.25,1702280.0
2015-09-04 09:30:00,24.88,24.97,24.86,24.91,2016340.0,24.88,24.97,24.86,24.91,2016340.0
2015-09-04 09:35:00,24.91,25.09,24.91,25.02,1313160.0,24.91,25.09,24.91,25.02,1313160.0
2015-09-04 09:40:00,25.03,25.14,24.97,25.13,896180.0,25.03,25.14,24.97,25.13,896180.0
2015-09-04 09:45:00,25.12,25.14,24.99,25.02,695240.0,25.12,25.14,24.99,25.02,695240.0
2015-09-04 09:50:00,25.02,25.02,24.91,24.97,874740.0,25.02,25.02,24.91,24.97,874740.0
2015-09-04 09:55:00,24.96,25.05,24.94,25.03,717820.0,24.96,25.05,24.94,25.03,717820.0
2015-09-04 10:00:00,25.03,25.08,25.0,25.03,477860.0,25.03,25.08,25.0,25.03,477860.0
2015-09-04 10:05:00,25.04,25.04,24.96,25.03,363460.0,25.04,25.04,24.96,25.03,363460.0
2015-09-04 10:10:00,25.01,25.04,24.93,24.98,323960.0,25.01,25.04,24.93,24.98,323960.0
2015-09-04 10:15:00,24.98,25.05,24.96,25.03,324840.0,24.98,25.05,24.96,25.03,324840.0
2015-09-04 10:20:00,25.01,25.08,25.0,25.05,354020.0,25.01,25.08,25.0,25.05,354020.0
2015-09-04 10:25:00,25.06,25.1,25.02,25.1,279620.0,25.06,25.1,25.02,25.1,279620.0
2015-09-04 10:30:00,25.07,25.12,25.06,25.08,441200.0,25.07,25.12,25.06,25.08,441200.0
2015-09-04 10:35:00,25.09,25.1,25.03,25.09,378940.0,25.09,25.1,25.03,25.09,378940.0
2015-09-04 10:40:00,25.09,25.12,25.01,25.05,593640.0,25.09,25.12,25.01,25.05,593640.0
2015-09-04 10:45:00,25.05,25.06,24.99,25.0,537820.0,25.05,25.06,24.99,25.0,537820.0
2015-09-04 10:50:00,24.98,25.03,24.97,24.97,674040.0,24.98,25.03,24.97,24.97,674040.0
2015-09-04 10:55:00,24.98,24.98,24.95,24.96,473100.0,24.98,24.98,24.95,24.96,473100.0
2015-09-04 11:00:00,24.97,25.01,24.95,24.98,368540.0,24.97,25.01,24.95,24.98,368540.0
2015-09-04 11:05:00,24.96,25.01,24.96,24.98,509980.0,24.96,25.01,24.96,24.98,509980.0
2015-09-04 11:10:00,24.97,24.98,24.91,24.98,352380.0,24.97,24.98,24.91,24.98,352380.0
2015-09-04 11:15:00,24.97,25.01,24.97,25.0,233920.0,24.97,25.01,24.97,25.0,233920.0
2015-09-04 11:20:00,24.98,25.02,24.96,25.0,193800.0,24.98,25.02,24.96,25.0,193800.0
2015-09-04 11:25:00,25.02,25.03,24.98,25.01,378060.0,25.02,25.03,24.98,25.01,378060.0
2015-09-04 11:30:00,25.0,25.01,24.94,24.94,298720.0,25.0,25.01,24.94,24.94,298720.0
2015-09-04 11:35:00,24.94,24.97,24.93,24.96,466060.0,24.94,24.97,24.93,24.96,466060.0
2015-09-04 11:40:00,24.96,25.04,24.95,25.01,560160.0,24.96,25.04,24.95,25.01,560160.0
2015-09-04 11:45:00,25.02,25.07,24.99,25.06,505320.0,25.02,25.07,24.99,25.06,505320.0
2015-09-04 11:50:00,25.05,25.07,25.01,25.03,382280.0,25.05,25.07,25.01,25.03,382280.0
2015-09-04 11:55:00,25.03,25.06,24.99,25.01,184460.0,25.03,25.06,24.99,25.01,184460.0
2015-09-04 12:00:00,25.01,25.04,24.98,25.01,311980.0,25.01,25.04,24.98,25.01,311980.0
2015-09-04 12:05:00,25.01,25.02,24.98,25.0,179200.0,25.01,25.02,24.98,25.0,179200.0
2015-09-04 12:10:00,25.0,25.0,24.95,24.97,229820.0,25.0,25.0,24.95,24.97,229820.0
2015-09-04 12:15:00,24.96,24.99,24.95,24.97,301560.0,24.96,24.99,24.95,24.97,301560.0
2015-09-04 12:20:00,24.95,24.96,24.92,24.92,154020.0,24.95,24.96,24.92,24.92,154020.0
2015-09-04 12:25:00,24.92,24.93,24.88,24.91,380860.0,24.92,24.93,24.88,24.91,380860.0
2015-09-04 12:30:00,24.92,24.93,24.89,24.93,269020.0,24.92,24.93,24.89,24.93,269020.0
2015-09-04 12:35:00,24.93,24.95,24.89,24.92,217880.0,24.93,24.95,24.89,24.92,217880.0
2015-09-04 12:40:00,24.91,24.91,24.89,24.89,107780.0,24.91,24.91,24.89,24.89,107780.0
2015-09-04 12:45:00,24.89,24.93,24.86,24.91,352260.0,24.89,24.93,24.86,24.91,352260.0
2015-09-04 12:50:00,24.92,24.95,24.91,24.92,154700.0,24.92,24.95,24.91,24.92,154700.0
2015-09-04 12:55:00,24.9,24.92,24.87,24.87,209140.0,24.9,24.92,24.87,24.87,209140.0
2015-09-04 13:00:00,24.89,24.89,24.85,24.88,248320.0,24.89,24.89,24.85,24.88,248320.0
2015-09-04 13:05:00,24.86,24.89,24.85,24.88,357940.0,24.86,24.89,24.85,24.88,357940.0
2015-09-04 13:10:00,24.88,24.92,24.88,24.89,389380.0,24.88,24.92,24.88,24.89,389380.0
2015-09-04 13:15:00,24.89,24.94,24.88,24.91,274780.0,24.89,24.94,24.88,24.91,274780.0
2015-09-04 13:20:00,24.92,24.92,24.88,24.9,122500.0,24.92,24.92,24.88,24.9,122500.0
2015-09-04 13:25:00,24.9,24.94,24.89,24.94,278500.0,24.9,24.94,24.89,24.94,278500.0
2015-09-04 13:30:00,24.91,24.96,24.9,24.95,362260.0,24.91,24.96,24.9,24.95,362260.0
2015-09-04 13:35:00,24.94,24.97,24.93,24.95,327640.0,24.94,24.97,24.93,24.95,327640.0
2015-09-04 13:40:00,24.95,24.95,24.9,24.9,449120.0,24.95,24.95,24.9,24.9,449120.0
2015-09-04 13:45:00,24.92,24.92,24.89,24.9,330660.0,24.92,24.92,24.89,24.9,330660.0
2015-09-04 13:50:00,24.9,24.93,24.89,24.9,197580.0,24.9,24.93,24.89,24.9,197580.0
2015-09-04 13:55:00,24.89,24.92,24.86,24.87,220300.0,24.89,24.92,24.86,24.87,220300.0
2015-09-04 14:00:00,24.87,24.89,24.86,24.86,517620.0,24.87,24.89,24.86,24.86,517620.0
2015-09-04 14:05:00,24.87,24.88,24.84,24.85,1178980.0,24.87,24.88,24.84,24.85,1178980.0
2015-09-04 14:10:00,24.84,24.89,24.84,24.88,446260.0,24.84,24.89,24.84,24.88,446260.0
2015-09-04 14:15:00,24.88,24.89,24.85,24.87,256560.0,24.88,24.89,24.85,24.87,256560.0
2015-09-04 14:20:00,24.86,24.87,24.8,24.81,977500.0,24.86,24.87,24.8,24.81,977500.0
2015-09-04 14:25:00,24.8,24.84,24.8,24.82,429100.0,24.8,24.84,24.8,24.82,429100.0
2015-09-04 14:30:00,24.82,24.83,24.79,24.8,289360.0,24.82,24.83,24.79,24.8,289360.0
2015-09-04 14:35:00,24.81,24.81,24.78,24.8,564040.0,24.81,24.81,24.78,24.8,564040.0
2015-09-04 14:40:00,24.81,24.84,24.8,24.84,366580.0,24.81,24.84,24.8,24.84,366580.0
2015-09-04 14:45:00,24.84,24.93,24.82,24.93,802100.0,24.84,24.93,24.82,24.93,802100.0
2015-09-04 14:50:00,24.92,24.94,24.89,24.89,682680.0,24.92,24.94,24.89,24.89,682680.0
2015-09-04 14:55:00,24.89,24.96,24.89,24.95,530400.0,24.89,24.96,24.89,24.95,530400.0
2015-09-04 15:00:00,24.96,24.96,24.92,24.92,410020.0,24.96,24.96,24.92,24.92,410020.0
2015-09-04 15:05:00,24.93,24.94,24.91,24.92,602780.0,24.93,24.94,24.91,24.92,602780.0
2015-09-04 15:10:00,24.89,24.92,24.86,24.92,451080.0,24.89,24.92,24.86,24.92,451080.0
2015-09-04 15:15:00,24.92,24.93,24.87,24.91,396920.0,24.92,24.93,24.87,24.91,396920.0
2015-09-04 15:20:00,24.91,24.92,24.88,24.89,465260.0,24.91,24.92,24.88,24.89,465260.0
2015-09-04 15:25:00,24.9,24.92,24.88,24.92,576380.0,24.9,24.92,24.88,24.92,576380.0
2015-09-04 15:30:00,24.92,24.98,24.89,24.95,796380.0,24.92,24.98,24.89,24.95,796380.0
2015-09-04 15:35:00,24.95,24.98,24.93,24.94,727520.0,24.95,24.98,24.93,24.94,727520.0
2015-09-04 15:40:00,24.93,24.98,24.93,24.95,607120.0,24.93,24.98,24.93,24.95,607120.0
2015-09-04 15:45:00,24.94,25.02,24.94,25.0,721520.0,24.94,25.02,24.94,25.0,721520.0
2015-09-04 15:50:00,25.0,25.01,24.95,25.0,1329320.0,25.0,25.01,24.95,25.0,1329320.0
2015-09-04 15:55:00,25.0,25.01,24.93,24.95,1951140.0,25.0,25.01,24.93,24.95,1951140.0
2015-09-08 09:30:00,25.43,25.66,25.43,25.61,4396300.0,25.43,25.66,25.43,25.61,4396300.0
2015-09-08 09:35:00,25.63,25.63,25.5,25.54,1451140.0,25.63,25.63,25.5,25.54,1451140.0
2015-09-08 09:40:00,25.56,25.76,25.55,25.74,2364000.0,25.56,25.76,25.55,25.74,2364000.0
2015-09-08 09:45:00,25.73,25.81,25.68,25.8,1912140.0,25.73,25.81,25.68,25.8,1912140.0
2015-09-08 09:50:00,25.81,25.83,25.71,25.72,1460680.0,25.81,25.83,25.71,25.72,1460680.0
2015-09-08 09:55:00,25.74,25.79,25.71,25.73,2356900.0,25.74,25.79,25.71,25.73,2356900.0
2015-09-08 10:00:00,25.73,25.77,25.66,25.71,1728640.0,25.73,25.77,25.66,25.71,1728640.0
2015-09-08 10:05:00,25.7,25.77,25.63,25.65,1653060.0,25.7,25.77,25.63,25.65,1653060.0
2015-09-08 10:10:00,25.66,25.69,25.63,25.65,1114720.0,25.66,25.69,25.63,25.65,1114720.0
2015-09-08 10:15:00,25.66,25.66,25.61,25.61,932880.0,25.66,25.66,25.61,25.61,932880.0
2015-09-08 10:20:00,25.61,25.61,25.55,25.55,1620420.0,25.61,25.61,25.55,25.55,1620420.0
2015-09-08 10:25:00,25.56,25.7,25.55,25.68,582840.0,25.56,25.7,25.55,25.68,582840.0
2015-09-08 10:30:00,25.68,25.71,25.62,25.68,853180.0,25.68,25.71,25.62,25.68,853180.0
2015-09-08 10:35:00,25.69,25.71,25.67,25.7,1023100.0,25.69,25.71,25.67,25.7,1023100.0
2015-09-08 10:40:00,25.71,25.72,25.65,25.7,946520.0,25.71,25.72,25.65,25.7,946520.0
2015-09-08 10:45:00,25.69,25.75,25.66,25.74,647560.0,25.69,25.75,25.66,25.74,647560.0
2015-09-08 10:50:00,25.74,25.76,25.73,25.75,497720.0,25.74,25.76,25.73,25.75,497720.0
2015-09-08 10:55:00,25.75,25.79,25.72,25.78,566760.0,25.75,25.79,25.72,25.78,566760.0
2015-09-08 11:00:00,25.77,25.77,25.73,25.75,339660.0,25.77,25.77,25.73,25.75,339660.0
2015-09-08 11:05:00,25.75,25.78,25.72,25.77,727980.0,25.75,25.78,25.72,25.77,727980.0
2015-09-08 11:10:00,25.77,25.81,25.76,25.77,727860.0,25.77,25.81,25.76,25.77,727860.0
2015-09-08 11:15:00,25.78,25.8,25.76,25.78,343500.0,25.78,25.8,25.76,25.78,343500.0
2015-09-08 11:20:00,25.77,25.78,25.72,25.78,248420.0,25.77,25.78,25.72,25.78,248420.0
2015-09-08 11:25:00,25.77,25.78,25.74,25.76,232940.0,25.77,25.78,25.74,25.76,232940.0
2015-09-08 11:30:00,25.75,25.75,25.66,25.71,414120.0,25.75,25.75,25.66,25.71,414120.0
2015-09-08 11:35:00,25.71,25.74,25.71,25.72,264420.0,25.71,25.74,25.71,25.72,264420.0
2015-09-08 11:40:00,25.72,25.74,25.69,25.73,263640.0,25.72,25.74,25.69,25.73,263640.0
2015-09-08 11:45:00,25.73,25.75,25.68,25.68,332100.0,25.73,25.75,25.68,25.68,332100.0
2015-09-08 11:50:00,25.68,25.7,25.62,25.64,403820.0,25.68,25.7,25.62,25.64,403820.0
2015-09-08 11:55:00,25.64,25.64,25.56,25.61,685260.0,25.64,25.64,25.56,25.61,685260.0
2015-09-08 12:00:00,25.61,25.61,25.55,25.56,473900.0,25.61,25.61,25.55,25.56,473900.0
2015-09-08 12:05:00,25.57,25.6,25.55,25.59,591140.0,25.57,25.6,25.55,25.59,591140.0
2015-09-08 12:10:00,25.59,25.62,25.57,25.6,413400.0,25.59,25.62,25.57,25.6,413400.0
2015-09-08 12:15:00,25.61,25.64,25.59,25.59,475100.0,25.61,25.64,25.59,25.59,475100.0
2015-09-08 12:20:00,25.59,25.62,25.58,25.58,438620.0,25.59,25.62,25.58,25.58,438620.0
2015-09-08 12:25:00,25.58,25.64,25.57,25.64,211060.0,25.58,25.64,25.57,25.64,211060.0
2015-09-08 12:30:00,25.63,25.65,25.61,25.63,374020.0,25.63,25.65,25.61,25.63,374020.0
2015-09-08 12:35:00,25.62,25.64,25.59,25.63,284020.0,25.62,25.64,25.59,25.63,284020.0
2015-09-08 12:40:00,25.62,25.63,25.57,25.61,412060.0,25.62,25.63,25.57,25.61,412060.0
2015-09-08 12:45:00,25.6,25.61,25.56,25.57,451760.0,25.6,25.61,25.56,25.57,451760.0
2015-09-08 12:50:00,25.58,25.59,25.56,25.57,208180.0,25.58,25.59,25.56,25.57,208180.0
2015-09-08 12:55:00,25.56,25.58,25.54,25.55,431060.0,25.56,25.58,25.54,25.55,431060.0
2015-09-08 13:00:00,25.56,25.57,25.51,25.51,242520.0,25.56,25.57,25.51,25.51,242520.0
2015-09-08 13:05:00,25.52,25.54,25.5,25.53,284340.0,25.52,25.54,25.5,25.53,284340.0
2015-09-08 13:10:00,25.52,25.55,25.51,25.51,239720.0,25.52,25.55,25.51,25.51,239720.0
2015-09-08 13:15:00,25.51,25.52,25.47,25.47,674040.0,25.51,25.52,25.47,25.47,674040.0
2015-09-08 13:20:00,25.46,25.47,25.43,25.45,646520.0,25.46,25.47,25.43,25.45,646520.0
2015-09-08 13:25:00,25.46,25.49,25.43,25.49,388140.0,25.46,25.49,25.43,25.49,388140.0
2015-09-08 13:30:00,25.48,25.48,25.43,25.46,521180.0,25.48,25.48,25.43,25.46,521180.0
2015-09-08 13:35:00,25.46,25.52,25.46,25.52,314100.0,25.46,25.52,25.46,25.52,314100.0
2015-09-08 13:40:00,25.51,25.55,25.51,25.52,444360.0,25.51,25.55,25.51,25.52,444360.0
2015-09-08 13:45:00,25.52,25.57,25.52,25.56,258180.0,25.52,25.57,25.52,25.56,258180.0
2015-09-08 13:50:00,25.56,25.58,25.54,25.55,243640.0,25.56,25.58,25.54,25.55,243640.0
2015-09-08 13:55:00,25.56,25.62,25.55,25.61,315140.0,25.56,25.62,25.55,25.61,315140.0
2015-09-08 14:00:00,25.61,25.65,25.6,25.63,458780.0,25.61,25.65,25.6,25.63,458780.0
2015-09-08 14:05:00,25.63,25.66,25.62,25.66,480640.0,25.63,25.66,25.62,25.66,480640.0
2015-09-08 14:10:00,25.66,25.66,25.6,25.62,358880.0,25.66,25.66,25.6,25.62,358880.0
2015-09-08 14:15:00,25.63,25.71,25.63,25.69,675920.0,25.63,25.71,25.63,25.69,675920.0
2015-09-08 14:20:00,25.69,25.75,25.69,25.72,504640.0,25.69,25.75,25.69,25.72,504640.0
2015-09-08 14:25:00,25.72,25.74,25.7,25.74,607160.0,25.72,25.74,25.7,25.74,607160.0
2015-09-08 14:30:00,25.75,25.78,25.73,25.77,740540.0,25.75,25.78,25.73,25.77,740540.0
2015-09-08 14:35:00,25.77,25.82,25.75,25.78,823700.0,25.77,25.82,25.75,25.78,823700.0
2015-09-08 14:40:00,25.78,25.81,25.76,25.81,595420.0,25.78,25.81,25.76,25.81,595420.0
2015-09-08 14:45:00,25.81,25.82,25.74,25.74,518380.0,25.81,25.82,25.74,25.74,518380.0
2015-09-08 14:50:00,25.74,25.78,25.72,25.78,973540.0,25.74,25.78,25.72,25.78,973540.0
2015-09-08 14:55:00,25.78,25.79,25.73,25.77,424300.0,25.78,25.79,25.73,25.77,424300.0
2015-09-08 15:00:00,25.76,25.8,25.76,25.8,606460.0,25.76,25.8,25.76,25.8,606460.0
2015-09-08 15:05:00,25.79,25.8,25.78,25.79,489280.0,25.79,25.8,25.78,25.79,489280.0
2015-09-08 15:10:00,25.79,25.8,25.76,25.76,474100.0,25.79,25.8,25.76,25.76,474100.0
2015-09-08 15:15:00,25.76,25.78,25.73,25.75,529240.0,25.76,25.78,25.73,25.75,529240.0
2015-09-08 15:20:00,25.75,25.76,25.72,25.73,410520.0,25.75,25.76,25.72,25.73,410520.0
2015-09-08 15:25:00,25.73,25.8,25.73,25.77,598020.0,25.73,25.8,25.73,25.77,598020.0
2015-09-08 15:30:00,25.79,25.8,25.75,25.79,549820.0,25.79,25.8,25.75,25.79,549820.0
2015-09-08 15:35:00,25.79,25.9,25.79,25.87,1410860.0,25.79,25.9,25.79,25.87,1410860.0
2015-09-08 15:40:00,25.86,25.88,25.84,25.86,812260.0,25.86,25.88,25.84,25.86,812260.0
2015-09-08 15:45:00,25.85,25.91,25.84,25.9,1264960.0,25.85,25.91,25.84,25.9,1264960.0
2015-09-08 15:50:00,25.91,25.92,25.86,25.89,1509800.0,25.91,25.92,25.86,25.89,1509800.0
2015-09-08 15:55:00,25.89,25.9,25.83,25.88,2822240.0,25.89,25.9,25.83,25.88,2822240.0
2015-09-09 09:30:00,26.2,26.44,26.1,26.4,6654520.0,26.2,26.44,26.1,26.4,6654520.0
2015-09-09 09:35:00,26.4,26.47,26.3,26.43,3861420.0,26.4,26.47,26.3,26.43,3861420.0
2015-09-09 09:40:00,26.43,26.43,26.32,26.39,2029560.0,26.43,26.43,26.32,26.39,2029560.0
2015-09-09 09:45:00,26.39,26.43,26.33,26.36,1567440.0,26.39,26.43,26.33,26.36,1567440.0
2015-09-09 09:50:00,26.37,26.44,26.35,26.43,1445220.0,26.37,26.44,26.35,26.43,1445220.0
2015-09-09 09:55:00,26.43,26.47,26.36,26.39,1183600.0,26.43,26.47,26.36,26.39,1183600.0
2015-09-09 10:00:00,26.4,26.44,26.35,26.37,1222580.0,26.4,26.44,26.35,26.37,1222580.0
2015-09-09 10:05:00,26.37,26.45,26.36,26.36,1266100.0,26.37,26.45,26.36,26.36,1266100.0
2015-09-09 10:10:00,26.36,26.42,26.35,26.38,1055980.0,26.36,26.42,26.35,26.38,1055980.0
2015-09-09 10:15:00,26.36,26.46,26.36,26.4,1291660.0,26.36,26.46,26.36,26.4,1291660.0
2015-09-09 10:20:00,26.39,26.49,26.37,26.45,1587000.0,26.39,26.49,26.37,26.45,1587000.0
2015-09-09 10:25:00,26.46,26.5,26.39,26.43,1002960.0,26.46,26.5,26.39,26.43,1002960.0
2015-09-09 10:30:00,26.41,26.44,26.38,26.39,612320.0,26.41,26.44,26.38,26.39,612320.0
2015-09-09 10:35:00,26.39,26.4,26.29,26.3,1675760.0,26.39,26.4,26.29,26.3,1675760.0
2015-09-09 10:40:00,26.3,26.34,26.26,26.34,830900.0,26.3,26.34,26.26,26.34,830900.0
2015-09-09 10:45:00,26.34,26.34,26.29,26.3,723900.0,26.34,26.34,26.29,26.3,723900.0
2015-09-09 10:50:00,26.29,26.31,26.24,26.25,803840.0,26.29,26.31,26.24,26.25,803840.0
2015-09-09 10:55:00,26.25,26.28,26.2,26.24,914240.0,26.25,26.28,26.2,26.24,914240.0
2015-09-09 11:00:00,26.23,26.29,26.2,26.29,762180.0,26.23,26.29,26.2,26.29,762180.0
2015-09-09 11:05:00,26.28,26.31,26.26,26.29,470060.0,26.28,26.31,26.26,26.29,470060.0
2015-09-09 11:10:00,26.3,26.33,26.29,26.31,529320.0,26.3,26.33,26.29,26.31,529320.0
2015-09-09 11:15:00,26.31,26.31,26.26,26.27,281480.0,26.31,26.31,26.26,26.27,281480.0
2015-09-09 11:20:00,26.27,26.3,26.24,26.28,547440.0,26.27,26.3,26.24,26.28,547440.0
2015-09-09 11:25:00,26.3,26.3,26.23,26.25,532240.0,26.3,26.3,26.23,26.25,532240.0
2015-09-09 11:30:00,26.25,26.29,26.24,26.26,238240.0,26.25,26.29,26.24,26.26,238240.0
2015-09-09 11:35:00,26.25,26.26,26.21,26.22,552520.0,26.25,26.26,26.21,26.22,552520.0
2015-09-09 11:40:00,26.22,26.22,26.15,26.2,1131980.0,26.22,26.22,26.15,26.2,1131980.0
2015-09-09 11:45:00,26.19,26.23,26.16,26.2,423480.0,26.19,26.23,26.16,26.2,423480.0
2015-09-09 11:50:00,26.2,26.22,26.17,26.2,232200.0,26.2,26.22,26.17,26.2,232200.0
2015-09-09 11:55:00,26.2,26.24,26.19,26.22,270780.0,26.2,26.24,26.19,26.22,270780.0
2015-09-09 12:00:00,26.21,26.25,26.2,26.23,537440.0,26.21,26.25,26.2,26.23,537440.0
2015-09-09 12:05:00,26.21,26.29,26.2,26.26,336140.0,26.21,26.29,26.2,26.26,336140.0
2015-09-09 12:10:00,26.26,26.27,26.22,26.22,277860.0,26.26,26.27,26.22,26.22,277860.0
2015-09-09 12:15:00,26.23,26.25,26.22,26.24,188280.0,26.23,26.25,26.22,26.24,188280.0
2015-09-09 12:20:00,26.24,26.26,26.21,26.21,305680.0,26.24,26.26,26.21,26.21,305680.0
2015-09-09 12:25:00,26.21,26.24,26.19,26.21,218720.0,26.21,26.24,26.19,26.21,218720.0
2015-09-09 12:30:00,26.23,26.25,26.21,26.21,336860.0,26.23,26.25,26.21,26.21,336860.0
2015-09-09 12:35:00,26.22,26.25,26.18,26.2,189620.0,26.22,26.25,26.18,26.2,189620.0
2015-09-09 12:40:00,26.2,26.22,26.18,26.2,400580.0,26.2,26.22,26.18,26.2,400580.0
2015-09-09 12:45:00,26.21,26.23,26.18,26.18,266640.0,26.21,26.23,26.18,26.18,266640.0
2015-09-09 12:50:00,26.2,26.2,26.15,26.18,241800.0,26.2,26.2,26.15,26.18,241800.0
2015-09-09 12:55:00,26.18,26.19,26.15,26.19,257280.0,26.18,26.19,26.15,26.19,257280.0
2015-09-09 13:00:00,26.19,26.2,26.16,26.19,358180.0,26.19,26.2,26.16,26.19,358180.0
2015-09-09 13:05:00,26.19,26.21,26.15,26.17,478800.0,26.19,26.21,26.15,26.17,478800.0
2015-09-09 13:10:00,26.18,26.2,26.14,26.16,357860.0,26.18,26.2,26.14,26.16,357860.0
2015-09-09 13:15:00,26.17,26.24,26.16,26.22,442940.0,26.17,26.24,26.16,26.22,442940.0
2015-09-09 13:20:00,26.22,26.24,26.15,26.2,371660.0,26.22,26.24,26.15,26.2,371660.0
2015-09-09 13:25:00,26.17,26.18,26.14,26.15,359600.0,26.17,26.18,26.14,26.15,359600.0
2015-09-09 13:30:00,26.14,26.14,26.08,26.13,561420.0,26.14,26.14,26.08,26.13,561420.0
2015-09-09 13:35:00,26.13,26.14,26.07,26.08,304340.0,26.13,26.14,26.07,26.08,304340.0
2015-09-09 13:40:00,26.07,26.14,26.07,26.09,408560.0,26.07,26.14,26.07,26.09,408560.0
2015-09-09 13:45:00,26.1,26.15,26.08,26.11,287700.0,26.1,26.15,26.08,26.11,287700.0
2015-09-09 13:50:00,26.1,26.11,26.05,26.1,376920.0,26.1,26.11,26.05,26.1,376920.0
2015-09-09 13:55:00,26.09,26.12,26.05,26.06,375180.0,26.09,26.12,26.05,26.06,375180.0
2015-09-09 14:00:00,26.06,26.1,26.04,26.09,540520.0,26.06,26.1,26.04,26.09,540520.0
2015-09-09 14:05:00,26.09,26.11,26.06,26.1,301560.0,26.09,26.11,26.06,26.1,301560.0
2015-09-09 14:10:00,26.11,26.14,26.11,26.13,309720.0,26.11,26.14,26.11,26.13,309720.0
2015-09-09 14:15:00,26.11,26.12,26.1,26.11,215100.0,26.11,26.12,26.1,26.11,215100.0
2015-09-09 14:20:00,26.1,26.12,26.06,26.09,716320.0,26.1,26.12,26.06,26.09,716320.0
2015-09-09 14:25:00,26.11,26.12,26.04,26.1,743280.0,26.11,26.12,26.04,26.1,743280.0
2015-09-09 14:30:00,26.09,26.1,26.04,26.05,1043080.0,26.09,26.1,26.04,26.05,1043080.0
2015-09-09 14:35:00,26.06,26.09,26.03,26.03,623260.0,26.06,26.09,26.03,26.03,623260.0
2015-09-09 14:40:00,26.02,26.04,25.93,25.99,1150540.0,26.02,26.04,25.93,25.99,1150540.0
2015-09-09 14:45:00,25.98,26.01,25.95,25.98,481440.0,25.98,26.01,25.95,25.98,481440.0
2015-09-09 14:50:00,25.98,26.03,25.95,25.98,556440.0,25.98,26.03,25.95,25.98,556440.0
2015-09-09 14:55:00,25.99,26.02,25.96,25.97,312240.0,25.99,26.02,25.96,25.97,312240.0
2015-09-09 15:00:00,25.96,26.02,25.91,26.01,986540.0,25.96,26.02,25.91,26.01,986540.0
2015-09-09 15:05:00,26.0,26.05,25.98,26.02,861080.0,26.0,26.05,25.98,26.02,861080.0
2015-09-09 15:10:00,26.01,26.03,25.96,26.0,690460.0,26.01,26.03,25.96,26.0,690460.0
2015-09-09 15:15:00,25.96,26.03,25.94,25.98,681400.0,25.96,26.03,25.94,25.98,681400.0
2015-09-09 15:20:00,25.97,26.03,25.97,26.01,277540.0,25.97,26.03,25.97,26.01,277540.0
2015-09-09 15:25:00,26.02,26.03,25.91,25.94,1179360.0,26.02,26.03,25.91,25.94,1179360.0
2015-09-09 15:30:00,25.93,25.95,25.88,25.9,1445920.0,25.93,25.95,25.88,25.9,1445920.0
2015-09-09 15:35:00,25.93,25.93,25.88,25.89,632380.0,25.93,25.93,25.88,25.89,632380.0
2015-09-09 15:40:00,25.88,25.88,25.83,25.83,979020.0,25.88,25.88,25.83,25.83,979020.0
2015-09-09 15:45:00,25.83,25.87,25.78,25.84,1441760.0,25.83,25.87,25.78,25.84,1441760.0
2015-09-09 15:50:00,25.84,25.85,25.8,25.8,1748420.0,25.84,25.85,25.8,25.8,1748420.0
2015-09-09 15:55:00,25.8,25.87,25.75,25.84,2239540.0,25.8,25.87,25.75,25.84,2239540.0
2015-09-10 09:30:00,25.76,25.93,25.74,25.86,1122200.0,25.76,25.93,25.74,25.86,1122200.0
2015-09-10 09:35:00,25.88,25.96,25.81,25.93,456780.0,25.88,25.96,25.81,25.93,456780.0
2015-09-10 09:40:00,25.95,26.03,25.9,25.95,1052840.0,25.95,26.03,25.9,25.95,1052840.0
2015-09-10 09:45:00,25.94,26.0,25.93,25.96,719300.0,25.94,26.0,25.93,25.96,719300.0
2015-09-10 09:50:00,25.95,26.06,25.94,25.98,992580.0,25.95,26.06,25.94,25.98,992580.0
2015-09-10 09:55:00,25.99,26.02,25.91,25.91,814220.0,25.99,26.02,25.91,25.91,814220.0
2015-09-10 10:00:00,25.93,25.98,25.88,25.88,626460.0,25.93,25.98,25.88,25.88,626460.0
2015-09-10 10:05:00,25.89,25.96,25.89,25.92,269840.0,25.89,25.96,25.89,25.92,269840.0
2015-09-10 10:10:00,25.9,25.93,25.86,25.9,349240.0,25.9,25.93,25.86,25.9,349240.0
2015-09-10 10:15:00,25.9,25.96,25.88,25.96,603280.0,25.9,25.96,25.88,25.96,603280.0
2015-09-10 10:20:00,25.96,26.03,25.94,26.01,682500.0,25.96,26.03,25.94,26.01,682500.0
2015-09-10 10:25:00,26.01,26.05,25.95,26.05,561080.0,26.01,26.05,25.95,26.05,561080.0
2015-09-10 10:30:00,26.05,26.14,26.03,26.12,943080.0,26.05,26.14,26.03,26.12,943080.0
2015-09-10 10:35:00,26.14,26.18,26.13,26.17,710140.0,26.14,26.18,26.13,26.17,710140.0
2015-09-10 10:40:00,26.17,26.18,26.13,26.15,539360.0,26.17,26.18,26.13,26.15,539360.0
2015-09-10 10:45:00,26.15,26.2,26.14,26.19,607480.0,26.15,26.2,26.14,26.19,607480.0
2015-09-10 10:50:00,26.19,26.23,26.17,26.19,678760.0,26.19,26.23,26.17,26.19,678760.0
2015-09-10 10:55:00,26.19,26.22,26.16,26.19,666940.0,26.19,26.22,26.16,26.19,666940.0
2015-09-10 11:00:00,26.17,26.19,26.13,26.13,408240.0,26.17,26.19,26.13,26.13,408240.0
2015-09-10 11:05:00,26.15,26.17,26.13,26.15,281240.0,26.15,26.17,26.13,26.15,281240.0
2015-09-10 11:10:00,26.15,26.16,26.07,26.08,823740.0,26.15,26.16,26.07,26.08,823740.0
2015-09-10 11:15:00,26.09,26.09,26.04,26.04,522240.0,26.09,26.09,26.04,26.04,522240.0
2015-09-10 11:20:00,26.03,26.06,26.01,26.05,250180.0,26.03,26.06,26.01,26.05,250180.0
2015-09-10 11:25:00,26.04,26.07,26.01,26.04,296540.0,26.04,26.07,26.01,26.04,296540.0
2015-09-10 11:30:00,26.05,26.11,26.05,26.08,452720.0,26.05,26.11,26.05,26.08,452720.0
2015-09-10 11:35:00,26.05,26.14,26.05,26.13,233200.0,26.05,26.14,26.05,26.13,233200.0
2015-09-10 11:40:00,26.12,26.12,26.06,26.1,191640.0,26.12,26.12,26.06,26.1,191640.0
2015-09-10 11:45:00,26.11,26.12,26.03,26.04,282460.0,26.11,26.12,26.03,26.04,282460.0
2015-09-10 11:50:00,26.04,26.06,26.01,26.05,404780.0,26.04,26.06,26.01,26.05,404780.0
2015-09-10 11:55:00,26.07,26.09,26.03,26.09,299640.0,26.07,26.09,26.03,26.09,299640.0
2015-09-10 12:00:00,26.09,26.1,26.05,26.1,321060.0,26.09,26.1,26.05,26.1,321060.0
2015-09-10 12:05:00,26.11,26.18,26.08,26.16,395200.0,26.11,26.18,26.08,26.16,395200.0
2015-09-10 12:10:00,26.16,26.16,26.1,26.11,261360.0,26.16,26.16,26.1,26.11,261360.0
2015-09-10 12:15:00,26.12,26.14,26.08,26.1,243080.0,26.12,26.14,26.08,26.1,243080.0
2015-09-10 12:20:00,26.11,26.12,26.08,26.1,162000.0,26.11,26.12,26.08,26.1,162000.0
2015-09-10 12:25:00,26.09,26.12,26.08,26.11,147400.0,26.09,26.12,26.08,26.11,147400.0
2015-09-10 12:30:00,26.1,26.12,26.07,26.11,78500.0,26.1,26.12,26.07,26.11,78500.0
2015-09-10 12:35:00,26.12,26.14,26.1,26.12,276760.0,26.12,26.14,26.1,26.12,276760.0
2015-09-10 12:40:00,26.11,26.13,26.09,26.12,250160.0,26.11,26.13,26.09,26.12,250160.0
2015-09-10 12:45:00,26.12,26.19,26.1,26.15,444400.0,26.12,26.19,26.1,26.15,444400.0
2015-09-10 12:50:00,26.15,26.15,26.12,26.13,134200.0,26.15,26.15,26.12,26.13,134200.0
2015-09-10 12:55:00,26.13,26.13,26.08,26.11,215400.0,26.13,26.13,26.08,26.11,215400.0
2015-09-10 13:00:00,26.1,26.11,26.07,26.09,89140.0,26.1,26.11,26.07,26.09,89140.0
2015-09-10 13:05:00,26.1,26.12,26.1,26.1,193740.0,26.1,26.12,26.1,26.1,193740.0
2015-09-10 13:10:00,26.1,26.12,26.1,26.1,88000.0,26.1,26.12,26.1,26.1,88000.0
2015-09-10 13:15:00,26.08,26.11,26.06,26.07,193940.0,26.08,26.11,26.06,26.07,193940.0
2015-09-10 13:20:00,26.07,26.15,26.07,26.13,177940.0,26.07,26.15,26.07,26.13,177940.0
2015-09-10 13:25:00,26.14,26.23,26.11,26.2,574440.0,26.14,26.23,26.11,26.2,574440.0
2015-09-10 13:30:00,26.19,26.24,26.16,26.22,875600.0,26.19,26.24,26.16,26.22,875600.0
2015-09-10 13:35:00,26.24,26.3,26.22,26.29,815780.0,26.24,26.3,26.22,26.29,815780.0
2015-09-10 13:40:00,26.29,26.31,26.24,26.26,542200.0,26.29,26.31,26.24,26.26,542200.0
2015-09-10 13:45:00,26.25,26.27,26.22,26.27,431760.0,26.25,26.27,26.22,26.27,431760.0
2015-09-10 13:50:00,26.26,26.28,26.24,26.25,407680.0,26.26,26.28,26.24,26.25,407680.0
2015-09-10 13:55:00,26.25,26.26,26.22,26.23,555200.0,26.25,26.26,26.22,26.23,555200.0
2015-09-10 14:00:00,26.24,26.25,26.21,26.23,491220.0,26.24,26.25,26.21,26.23,491220.0
2015-09-10 14:05:00,26.24,26.24,26.21,26.21,340360.0,26.24,26.24,26.21,26.21,340360.0
2015-09-10 14:10:00,26.21,26.24,26.21,26.23,175760.0,26.21,26.24,26.21,26.23,175760.0
2015-09-10 14:15:00,26.21,26.21,26.16,26.17,661920.0,26.21,26.21,26.16,26.17,661920.0
2015-09-10 14:20:00,26.17,26.18,26.14,26.15,264820.0,26.17,26.18,26.14,26.15,264820.0
2015-09-10 14:25:00,26.15,26.17,26.13,26.16,259980.0,26.15,26.17,26.13,26.16,259980.0
2015-09-10 14:30:00,26.15,26.19,26.13,26.15,269240.0,26.15,26.19,26.13,26.15,269240.0
2015-09-10 14:35:00,26.14,26.16,26.13,26.15,325000.0,26.14,26.16,26.13,26.15,325000.0
2015-09-10 14:40:00,26.14,26.16,26.1,26.1,237400.0,26.14,26.16,26.1,26.1,237400.0
2015-09-10 14:45:00,26.09,26.12,26.03,26.07,676060.0,26.09,26.12,26.03,26.07,676060.0
2015-09-10 14:50:00,26.05,26.09,26.04,26.07,711920.0,26.05,26.09,26.04,26.07,711920.0
2015-09-10 14:55:00,26.07,26.07,26.0,26.01,542520.0,26.07,26.07,26.0,26.01,542520.0
2015-09-10 15:00:00,26.01,26.02,25.98,25.98,603980.0,26.01,26.02,25.98,25.98,603980.0
2015-09-10 15:05:00,25.98,26.04,25.98,26.03,268920.0,25.98,26.04,25.98,26.03,268920.0
2015-09-10 15:10:00,26.03,26.04,26.0,26.04,641360.0,26.03,26.04,26.0,26.04,641360.0
2015-09-10 15:15:00,26.04,26.08,26.0,26.0,326780.0,26.04,26.08,26.0,26.0,326780.0
2015-09-10 15:20:00,26.02,26.06,25.99,26.02,494360.0,26.02,26.06,25.99,26.02,494360.0
2015-09-10 15:25:00,26.03,26.05,25.99,26.01,316100.0,26.03,26.05,25.99,26.01,316100.0
2015-09-10 15:30:00,26.0,26.03,25.96,26.01,421660.0,26.0,26.03,25.96,26.01,421660.0
2015-09-10 15:35:00,26.01,26.04,25.96,25.99,586240.0,26.01,26.04,25.96,25.99,586240.0
2015-09-10 15:40:00,25.98,26.01,25.95,25.98,923460.0,25.98,26.01,25.95,25.98,923460.0
2015-09-10 15:45:00,25.98,26.06,25.95,26.05,672100.0,25.98,26.06,25.95,26.05,672100.0
2015-09-10 15:50:00,26.05,26.08,26.02,26.08,648760.0,26.05,26.08,26.02,26.08,648760.0
2015-09-10 15:55:00,26.08,26.12,26.07,26.11,1703120.0,26.08,26.12,26.07,26.11,1703120.0
2015-09-11 09:30:00,26.05,26.27,26.03,26.12,2357560.0,26.05,26.27,26.03,26.12,2357560.0
2015-09-11 09:35:00,26.11,26.34,26.08,26.29,1993300.0,26.11,26.34,26.08,26.29,1993300.0
2015-09-11 09:40:00,26.31,26.33,26.25,26.29,1316880.0,26.31,26.33,26.25,26.29,1316880.0
2015-09-11 09:45:00,26.29,26.34,26.26,26.29,1877200.0,26.29,26.34,26.26,26.29,1877200.0
2015-09-11 09:50:00,26.3,26.32,26.26,26.29,843980.0,26.3,26.32,26.26,26.29,843980.0
2015-09-11 09:55:00,26.28,26.31,26.22,26.24,1012140.0,26.28,26.31,26.22,26.24,1012140.0
2015-09-11 10:00:00,26.23,26.26,26.19,26.21,708280.0,26.23,26.26,26.19,26.21,708280.0
2015-09-11 10:05:00,26.21,26.26,26.19,26.24,800620.0,26.21,26.26,26.19,26.24,800620.0
2015-09-11 10:10:00,26.25,26.25,26.2,26.21,406260.0,26.25,26.25,26.2,26.21,406260.0
2015-09-11 10:15:00,26.21,26.29,26.2,26.28,376420.0,26.21,26.29,26.2,26.28,376420.0
2015-09-11 10:20:00,26.28,26.31,26.26,26.27,454220.0,26.28,26.31,26.26,26.27,454220.0
2015-09-11 10:25:00,26.27,26.32,26.24,26.25,675740.0,26.27,26.32,26.24,26.25,675740.0
2015-09-11 10:30:00,26.25,26.27,26.22,26.24,249440.0,26.25,26.27,26.22,26.24,249440.0
2015-09-11 10:35:00,26.24,26.26,26.2,26.26,424080.0,26.24,26.26,26.2,26.26,424080.0
2015-09-11 10:40:00,26.26,26.27,26.23,26.27,418680.0,26.26,26.27,26.23,26.27,418680.0
2015-09-11 10:45:00,26.27,26.29,26.26,26.26,431760.0,26.27,26.29,26.26,26.26,431760.0
2015-09-11 10:50:00,26.26,26.27,26.21,26.23,410640.0,26.26,26.27,26.21,26.23,410640.0
2015-09-11 10:55:00,26.22,26.25,26.2,26.24,196740.0,26.22,26.25,26.2,26.24,196740.0
2015-09-11 11:00:00,26.23,26.25,26.2,26.23,1553040.0,26.23,26.25,26.2,26.23,1553040.0
2015-09-11 11:05:00,26.23,26.23,26.2,26.21,700680.0,26.23,26.23,26.2,26.21,700680.0
2015-09-11 11:10:00,26.22,26.24,26.21,26.23,264100.0,26.22,26.24,26.21,26.23,264100.0
2015-09-11 11:15:00,26.24,26.25,26.22,26.25,368300.0,26.24,26.25,26.22,26.25,368300.0
2015-09-11 11:20:00,26.25,26.26,26.24,26.24,218360.0,26.25,26.26,26.24,26.24,218360.0
2015-09-11 11:25:00,26.24,26.26,26.23,26.25,307740.0,26.24,26.26,26.23,26.25,307740.0
2015-09-11 11:30:00,26.26,26.27,26.21,26.22,277620.0,26.26,26.27,26.21,26.22,277620.0
2015-09-11 11:35:00,26.23,26.29,26.22,26.27,317880.0,26.23,26.29,26.22,26.27,317880.0
2015-09-11 11:40:00,26.28,26.29,26.26,26.28,434120.0,26.28,26.29,26.26,26.28,434120.0
2015-09-11 11:45:00,26.28,26.28,26.25,26.25,319460.0,26.28,26.28,26.25,26.25,319460.0
2015-09-11 11:50:00,26.25,26.3,26.25,26.29,524360.0,26.25,26.3,26.25,26.29,524360.0
2015-09-11 11:55:00,26.29,26.33,26.26,26.29,617080.0,26.29,26.33,26.26,26.29,617080.0
2015-09-11 12:00:00,26.29,26.33,26.28,26.31,453380.0,26.29,26.33,26.28,26.31,453380.0
2015-09-11 12:05:00,26.31,26.32,26.29,26.29,329480.0,26.31,26.32,26.29,26.29,329480.0
2015-09-11 12:10:00,26.29,26.33,26.29,26.3,199480.0,26.29,26.33,26.29,26.3,199480.0
2015-09-11 12:15:00,26.31,26.33,26.3,26.31,207080.0,26.31,26.33,26.3,26.31,207080.0
2015-09-11 12:20:00,26.31,26.35,26.3,26.34,432580.0,26.31,26.35,26.3,26.34,432580.0
2015-09-11 12:25:00,26.34,26.37,26.32,26.36,593000.0,26.34,26.37,26.32,26.36,593000.0
2015-09-11 12:30:00,26.36,26.39,26.36,26.37,477180.0,26.36,26.39,26.36,26.37,477180.0
2015-09-11 12:35:00,26.39,26.4,26.36,26.37,561700.0,26.39,26.4,26.36,26.37,561700.0
2015-09-11 12:40:00,26.37,26.38,26.35,26.36,561000.0,26.37,26.38,26.35,26.36,561000.0
2015-09-11 12:45:00,26.35,26.38,26.34,26.38,387160.0,26.35,26.38,26.34,26.38,387160.0
2015-09-11 12:50:00,26.38,26.38,26.35,26.35,397160.0,26.38,26.38,26.35,26.35,397160.0
2015-09-11 12:55:00,26.37,26.38,26.35,26.36,419720.0,26.37,26.38,26.35,26.36,419720.0
2015-09-11 13:00:00,26.37,26.37,26.35,26.36,116020.0,26.37,26.37,26.35,26.36,116020.0
2015-09-11 13:05:00,26.36,26.38,26.35,26.36,566460.0,26.36,26.38,26.35,26.36,566460.0
2015-09-11 13:10:00,26.37,26.37,26.35,26.36,92180.0,26.37,26.37,26.35,26.36,92180.0
2015-09-11 13:15:00,26.36,26.36,26.34,26.36,148660.0,26.36,26.36,26.34,26.36,148660.0
2015-09-11 13:20:00,26.36,26.36,26.3,26.31,607920.0,26.36,26.36,26.3,26.31,607920.0
2015-09-11 13:25:00,26.3,26.32,26.28,26.3,374560.0,26.3,26.32,26.28,26.3,374560.0
2015-09-11 13:30:00,26.28,26.31,26.27,26.27,203480.0,26.28,26.31,26.27,26.27,203480.0
2015-09-11 13:35:00,26.26,26.28,26.25,26.28,391640.0,26.26,26.28,26.25,26.28,391640.0
2015-09-11 13:40:00,26.28,26.3,26.27,26.29,315940.0,26.28,26.3,26.27,26.29,315940.0
2015-09-11 13:45:00,26.3,26.3,26.27,26.29,376040.0,26.3,26.3,26.27,26.29,376040.0
2015-09-11 13:50:00,26.29,26.31,26.27,26.31,175240.0,26.29,26.31,26.27,26.31,175240.0
2015-09-11 13:55:00,26.3,26.32,26.3,26.3,150300.0,26.3,26.32,26.3,26.3,150300.0
2015-09-11 14:00:00,26.3,26.3,26.28,26.3,262420.0,26.3,26.3,26.28,26.3,262420.0
2015-09-11 14:05:00,26.29,26.29,26.26,26.28,109840.0,26.29,26.29,26.26,26.28,109840.0
2015-09-11 14:10:00,26.28,26.3,26.26,26.28,89980.0,26.28,26.3,26.26,26.28,89980.0
2015-09-11 14:15:00,26.28,26.31,26.28,26.3,588120.0,26.28,26.31,26.28,26.3,588120.0
2015-09-11 14:20:00,26.3,26.35,26.3,26.34,233460.0,26.3,26.35,26.3,26.34,233460.0
2015-09-11 14:25:00,26.34,26.36,26.33,26.36,586720.0,26.34,26.36,26.33,26.36,586720.0
2015-09-11 14:30:00,26.36,26.38,26.36,26.37,296140.0,26.36,26.38,26.36,26.37,296140.0
2015-09-11 14:35:00,26.37,26.38,26.36,26.38,657540.0,26.37,26.38,26.36,26.38,657540.0
2015-09-11 14:40:00,26.37,26.39,26.36,26.37,558940.0,26.37,26.39,26.36,26.37,558940.0
2015-09-11 14:45:00,26.37,26.38,26.36,26.37,439700.0,26.37,26.38,26.36,26.37,439700.0
2015-09-11 14:50:00,26.38,26.39,26.36,26.38,349680.0,26.38,26.39,26.36,26.38,349680.0
2015-09-11 14:55:00,26.38,26.38,26.36,26.38,281040.0,26.38,26.38,26.36,26.38,281040.0
2015-09-11 15:00:00,26.38,26.39,26.36,26.38,340480.0,26.38,26.39,26.36,26.38,340480.0
2015-09-11 15:05:00,26.37,26.4,26.37,26.39,786920.0,26.37,26.4,26.37,26.39,786920.0
2015-09-11 15:10:00,26.39,26.4,26.37,26.39,704480.0,26.39,26.4,26.37,26.39,704480.0
2015-09-11 15:15:00,26.39,26.41,26.39,26.4,785260.0,26.39,26.41,26.39,26.4,785260.0
2015-09-11 15:20:00,26.4,26.4,26.36,26.38,546680.0,26.4,26.4,26.36,26.38,546680.0
2015-09-11 15:25:00,26.38,26.39,26.37,26.37,970920.0,26.38,26.39,26.37,26.37,970920.0
2015-09-11 15:30:00,26.38,26.39,26.37,26.37,820720.0,26.38,26.39,26.37,26.37,820720.0
2015-09-11 15:35:00,26.38,26.39,26.37,26.38,848460.0,26.38,26.39,26.37,26.38,848460.0
2015-09-11 15:40:00,26.38,26.38,26.35,26.37,890920.0,26.38,26.38,26.35,26.37,890920.0
2015-09-11 15:45:00,26.37,26.37,26.35,26.36,754460.0,26.37,26.37,26.35,26.36,754460.0
2015-09-11 15:50:00,26.36,26.39,26.36,26.38,1930440.0,26.36,26.39,26.36,26.38,1930440.0
2015-09-11 15:55:00,26.38,26.47,26.37,26.47,4388500.0,26.38,26.47,26.37,26.47,4388500.0
2015-09-14 09:30:00,26.47,26.62,26.4,26.54,2274280.0,26.47,26.62,26.4,26.54,2274280.0
2015-09-14 09:35:00,26.55,26.56,26.46,26.5,910320.0,26.55,26.56,26.46,26.5,910320.0
2015-09-14 09:40:00,26.51,26.52,26.38,26.39,1168660.0,26.51,26.52,26.38,26.39,1168660.0
2015-09-14 09:45:00,26.4,26.42,26.31,26.32,1073240.0,26.4,26.42,26.31,26.32,1073240.0
2015-09-14 09:50:00,26.34,26.37,26.28,26.31,1048900.0,26.34,26.37,26.28,26.31,1048900.0
2015-09-14 09:55:00,26.31,26.32,26.18,26.24,1818280.0,26.31,26.32,26.18,26.24,1818280.0
2015-09-14 10:00:00,26.23,26.28,26.21,26.26,495140.0,26.23,26.28,26.21,26.26,495140.0
2015-09-14 10:05:00,26.24,26.28,26.22,26.27,393380.0,26.24,26.28,26.22,26.27,393380.0
2015-09-14 10:10:00,26.27,26.29,26.24,26.29,566240.0,26.27,26.29,26.24,26.29,566240.0
2015-09-14 10:15:00,26.29,26.33,26.27,26.28,491300.0,26.29,26.33,26.27,26.28,491300.0
2015-09-14 10:20:00,26.28,26.3,26.25,26.3,209200.0,26.28,26.3,26.25,26.3,209200.0
2015-09-14 10:25:00,26.3,26.31,26.21,26.21,275440.0,26.3,26.31,26.21,26.21,275440.0
2015-09-14 10:30:00,26.21,26.22,26.12,26.15,1094200.0,26.21,26.22,26.12,26.15,1094200.0
2015-09-14 10:35:00,26.15,26.18,26.11,26.15,564840.0,26.15,26.18,26.11,26.15,564840.0
2015-09-14 10:40:00,26.16,26.21,26.12,26.21,778880.0,26.16,26.21,26.12,26.21,778880.0
2015-09-14 10:45:00,26.2,26.21,26.15,26.16,400360.0,26.2,26.21,26.15,26.16,400360.0
2015-09-14 10:50:00,26.16,26.17,26.11,26.13,495140.0,26.16,26.17,26.11,26.13,495140.0
2015-09-14 10:55:00,26.13,26.15,26.11,26.14,378360.0,26.13,26.15,26.11,26.14,378360.0
2015-09-14 11:00:00,26.14,26.16,26.11,26.13,486860.0,26.14,26.16,26.11,26.13,486860.0
2015-09-14 11:05:00,26.13,26.15,26.11,26.14,697460.0,26.13,26.15,26.11,26.14,697460.0
2015-09-14 11:10:00,26.14,26.16,26.08,26.09,1144380.0,26.14,26.16,26.08,26.09,1144380.0
2015-09-14 11:15:00,26.09,26.11,26.02,26.05,712440.0,26.09,26.11,26.02,26.05,712440.0
2015-09-14 11:20:00,26.05,26.09,26.03,26.09,428560.0,26.05,26.09,26.03,26.09,428560.0
2015-09-14 11:25:00,26.08,26.09,26.01,26.01,693200.0,26.08,26.09,26.01,26.01,693200.0
2015-09-14 11:30:00,26.01,26.02,25.93,25.95,1196920.0,26.01,26.02,25.93,25.95,1196920.0
2015-09-14 11:35:00,25.95,26.0,25.93,25.98,995060.0,25.95,26.0,25.93,25.98,995060.0
2015-09-14 11:40:00,25.98,26.03,25.98,25.99,576160.0,25.98,26.03,25.98,25.99,576160.0
2015-09-14 11:45:00,25.98,25.99,25.95,25.97,204220.0,25.98,25.99,25.95,25.97,204220.0
2015-09-14 11:50:00,25.97,26.04,25.96,26.03,466780.0,25.97,26.04,25.96,26.03,466780.0
2015-09-14 11:55:00,26.03,26.04,26.0,26.03,499000.0,26.03,26.04,26.0,26.03,499000.0
2015-09-14 12:00:00,26.01,26.04,26.0,26.03,460260.0,26.01,26.04,26.0,26.03,460260.0
2015-09-14 12:05:00,26.02,26.05,26.01,26.04,302480.0,26.02,26.05,26.01,26.04,302480.0
2015-09-14 12:10:00,26.04,26.07,26.01,26.07,258900.0,26.04,26.07,26.01,26.07,258900.0
2015-09-14 12:15:00,26.07,26.09,26.04,26.08,231620.0,26.07,26.09,26.04,26.08,231620.0
2015-09-14 12:20:00,26.08,26.1,26.05,26.09,208020.0,26.08,26.1,26.05,26.09,208020.0
2015-09-14 12:25:00,26.09,26.1,26.06,26.08,458800.0,26.09,26.1,26.06,26.08,458800.0
2015-09-14 12:30:00,26.08,26.11,26.05,26.05,379020.0,26.08,26.11,26.05,26.05,379020.0
2015-09-14 12:35:00,26.07,26.08,26.02,26.03,344420.0,26.07,26.08,26.02,26.03,344420.0
2015-09-14 12:40:00,26.02,26.06,26.01,26.03,156160.0,26.02,26.06,26.01,26.03,156160.0
2015-09-14 12:45:00,26.02,26.05,26.01,26.03,156000.0,26.02,26.05,26.01,26.03,156000.0
2015-09-14 12:50:00,26.03,26.09,26.02,26.07,146360.0,26.03,26.09,26.02,26.07,146360.0
2015-09-14 12:55:00,26.06,26.1,26.04,26.05,385640.0,26.06,26.1,26.04,26.05,385640.0
2015-09-14 13:00:00,26.05,26.07,25.99,26.01,728760.0,26.05,26.07,25.99,26.01,728760.0
2015-09-14 13:05:00,26.01,26.01,25.97,26.0,671600.0,26.01,26.01,25.97,26.0,671600.0
2015-09-14 13:10:00,26.0,26.02,25.99,25.99,865960.0,26.0,26.02,25.99,25.99,865960.0
2015-09-14 13:15:00,26.0,26.02,25.99,26.01,1878580.0,26.0,26.02,25.99,26.01,1878580.0
2015-09-14 13:20:00,26.01,26.01,25.99,25.99,212780.0,26.01,26.01,25.99,25.99,212780.0
2015-09-14 13:25:00,26.0,26.0,25.97,25.97,226560.0,26.0,26.0,25.97,25.97,226560.0
2015-09-14 13:30:00,25.98,25.98,25.94,25.94,569100.0,25.98,25.98,25.94,25.94,569100.0
2015-09-14 13:35:00,25.95,25.99,25.94,25.97,422280.0,25.95,25.99,25.94,25.97,422280.0
2015-09-14 13:40:00,25.98,26.05,25.97,26.04,301940.0,25.98,26.05,25.97,26.04,301940.0
2015-09-14 13:45:00,26.04,26.07,26.04,26.06,535320.0,26.04,26.07,26.04,26.06,535320.0
2015-09-14 13:50:00,26.05,26.06,26.0,26.04,405080.0,26.05,26.06,26.0,26.04,405080.0
2015-09-14 13:55:00,26.04,26.1,26.03,26.09,456000.0,26.04,26.1,26.03,26.09,456000.0
2015-09-14 14:00:00,26.09,26.09,26.06,26.08,354740.0,26.09,26.09,26.06,26.08,354740.0
2015-09-14 14:05:00,26.08,26.09,26.02,26.04,339140.0,26.08,26.09,26.02,26.04,339140.0
2015-09-14 14:10:00,26.06,26.07,26.04,26.05,164260.0,26.06,26.07,26.04,26.05,164260.0
2015-09-14 14:15:00,26.05,26.09,26.05,26.07,235960.0,26.05,26.09,26.05,26.07,235960.0
2015-09-14 14:20:00,26.07,26.11,26.06,26.06,430340.0,26.07,26.11,26.06,26.06,430340.0
2015-09-14 14:25:00,26.06,26.09,26.05,26.05,231400.0,26.06,26.09,26.05,26.05,231400.0
2015-09-14 14:30:00,26.05,26.08,26.03,26.04,117860.0,26.05,26.08,26.03,26.04,117860.0
2015-09-14 14:35:00,26.05,26.06,26.03,26.06,213540.0,26.05,26.06,26.03,26.06,213540.0
2015-09-14 14:40:00,26.06,26.07,26.02,26.02,712620.0,26.06,26.07,26.02,26.02,712620.0
2015-09-14 14:45:00,26.03,26.06,26.02,26.02,726620.0,26.03,26.06,26.02,26.02,726620.0
2015-09-14 14:50:00,26.02,26.05,26.01,26.04,321880.0,26.02,26.05,26.01,26.04,321880.0
2015-09-14 14:55:00,26.05,26.09,26.05,26.06,301760.0,26.05,26.09,26.05,26.06,301760.0
2015-09-14 15:00:00,26.05,26.06,26.01,26.01,272140.0,26.05,26.06,26.01,26.01,272140.0
2015-09-14 15:05:00,26.01,26.02,25.98,26.02,289420.0,26.01,26.02,25.98,26.02,289420.0
2015-09-14 15:10:00,26.02,26.05,26.01,26.05,319440.0,26.02,26.05,26.01,26.05,319440.0
2015-09-14 15:15:00,26.05,26.07,26.04,26.05,477480.0,26.05,26.07,26.04,26.05,477480.0
2015-09-14 15:20:00,26.04,26.07,26.03,26.06,352280.0,26.04,26.07,26.03,26.06,352280.0
2015-09-14 15:25:00,26.05,26.06,26.04,26.06,456560.0,26.05,26.06,26.04,26.06,456560.0
2015-09-14 15:30:00,26.06,26.07,26.03,26.05,316640.0,26.06,26.07,26.03,26.05,316640.0
2015-09-14 15:35:00,26.05,26.05,26.02,26.03,334680.0,26.05,26.05,26.02,26.03,334680.0
2015-09-14 15:40:00,26.03,26.05,26.02,26.05,430240.0,26.03,26.05,26.02,26.05,430240.0
2015-09-14 15:45:00,26.05,26.08,26.04,26.05,468320.0,26.05,26.08,26.04,26.05,468320.0
2015-09-14 15:50:00,26.06,26.09,26.04,26.06,665900.0,26.06,26.09,26.04,26.06,665900.0
2015-09-14 15:55:00,26.06,26.1,26.04,26.06,2053640.0,26.06,26.1,26.04,26.06,2053640.0
2015-09-15 09:30:00,26.16,26.16,25.91,25.94,1660280.0,26.16,26.16,25.91,25.94,1660280.0
2015-09-15 09:35:00,25.95,25.97,25.88,25.94,1035920.0,25.95,25.97,25.88,25.94,1035920.0
2015-09-15 09:40:00,25.95,25.96,25.86,25.93,897120.0,25.95,25.96,25.86,25.93,897120.0
2015-09-15 09:45:00,25.92,25.93,25.86,25.9,833600.0,25.92,25.93,25.86,25.9,833600.0
2015-09-15 09:50:00,25.9,25.96,25.9,25.95,607380.0,25.9,25.96,25.9,25.95,607380.0
2015-09-15 09:55:00,25.95,25.96,25.9,25.9,653380.0,25.95,25.96,25.9,25.9,653380.0
2015-09-15 10:00:00,25.91,25.95,25.9,25.92,624460.0,25.91,25.95,25.9,25.92,624460.0
2015-09-15 10:05:00,25.91,25.98,25.91,25.92,641140.0,25.91,25.98,25.91,25.92,641140.0
2015-09-15 10:10:00,25.92,25.94,25.9,25.94,627900.0,25.92,25.94,25.9,25.94,627900.0
2015-09-15 10:15:00,25.94,26.07,25.94,26.05,888940.0,25.94,26.07,25.94,26.05,888940.0
2015-09-15 10:20:00,26.05,26.1,26.02,26.06,962960.0,26.05,26.1,26.02,26.06,962960.0
2015-09-15 10:25:00,26.06,26.08,26.05,26.06,338540.0,26.06,26.08,26.05,26.06,338540.0
2015-09-15 10:30:00,26.07,26.16,26.07,26.15,664100.0,26.07,26.16,26.07,26.15,664100.0
2015-09-15 10:35:00,26.14,26.15,26.1,26.14,431040.0,26.14,26.15,26.1,26.14,431040.0
2015-09-15 10:40:00,26.13,26.23,26.12,26.23,748500.0,26.13,26.23,26.12,26.23,748500.0
2015-09-15 10:45:00,26.23,26.29,26.23,26.24,1222040.0,26.23,26.29,26.23,26.24,1222040.0
2015-09-15 10:50:00,26.24,26.25,26.18,26.18,374520.0,26.24,26.25,26.18,26.18,374520.0
2015-09-15 10:55:00,26.2,26.21,26.16,26.2,372040.0,26.2,26.21,26.16,26.2,372040.0
2015-09-15 11:00:00,26.2,26.24,26.19,26.24,279340.0,26.2,26.24,26.19,26.24,279340.0
2015-09-15 11:05:00,26.24,26.25,26.2,26.23,325240.0,26.24,26.25,26.2,26.23,325240.0
2015-09-15 11:10:00,26.24,26.25,26.21,26.23,420620.0,26.24,26.25,26.21,26.23,420620.0
2015-09-15 11:15:00,26.22,26.25,26.17,26.18,238500.0,26.22,26.25,26.17,26.18,238500.0
2015-09-15 11:20:00,26.18,26.19,26.14,26.16,306320.0,26.18,26.19,26.14,26.16,306320.0
2015-09-15 11:25:00,26.16,26.19,26.15,26.18,243580.0,26.16,26.19,26.15,26.18,243580.0
2015-09-15 11:30:00,26.18,26.2,26.14,26.15,350620.0,26.18,26.2,26.14,26.15,350620.0
2015-09-15 11:35:00,26.16,26.22,26.16,26.2,192600.0,26.16,26.22,26.16,26.2,192600.0
2015-09-15 11:40:00,26.2,26.26,26.19,26.26,471200.0,26.2,26.26,26.19,26.26,471200.0
2015-09-15 11:45:00,26.26,26.29,26.25,26.28,329940.0,26.26,26.29,26.25,26.28,329940.0
2015-09-15 11:50:00,26.28,26.29,26.26,26.28,295500.0,26.28,26.29,26.26,26.28,295500.0
2015-09-15 11:55:00,26.28,26.28,26.26,26.27,155060.0,26.28,26.28,26.26,26.27,155060.0
2015-09-15 12:00:00,26.27,26.29,26.27,26.28,217700.0,26.27,26.29,26.27,26.28,217700.0
2015-09-15 12:05:00,26.27,26.29,26.26,26.28,114800.0,26.27,26.29,26.26,26.28,114800.0
2015-09-15 12:10:00,26.28,26.29,26.26,26.28,186960.0,26.28,26.29,26.26,26.28,186960.0
2015-09-15 12:15:00,26.28,26.3,26.28,26.29,184660.0,26.28,26.3,26.28,26.29,184660.0
2015-09-15 12:20:00,26.28,26.3,26.28,26.29,235940.0,26.28,26.3,26.28,26.29,235940.0
2015-09-15 12:25:00,26.29,26.29,26.27,26.29,223780.0,26.29,26.29,26.27,26.29,223780.0
2015-09-15 12:30:00,26.29,26.34,26.28,26.34,337020.0,26.29,26.34,26.28,26.34,337020.0
2015-09-15 12:35:00,26.33,26.35,26.32,26.35,364940.0,26.33,26.35,26.32,26.35,364940.0
2015-09-15 12:40:00,26.35,26.38,26.33,26.33,990660.0,26.35,26.38,26.33,26.33,990660.0
2015-09-15 12:45:00,26.34,26.35,26.32,26.35,438700.0,26.34,26.35,26.32,26.35,438700.0
2015-09-15 12:50:00,26.34,26.35,26.32,26.32,334760.0,26.34,26.35,26.32,26.32,334760.0
2015-09-15 12:55:00,26.33,26.35,26.3,26.32,452760.0,26.33,26.35,26.3,26.32,452760.0
2015-09-15 13:00:00,26.32,26.34,26.31,26.34,498420.0,26.32,26.34,26.31,26.34,498420.0
2015-09-15 13:05:00,26.34,26.38,26.34,26.35,419460.0,26.34,26.38,26.34,26.35,419460.0
2015-09-15 13:10:00,26.35,26.36,26.34,26.36,415420.0,26.35,26.36,26.34,26.36,415420.0
2015-09-15 13:15:00,26.36,26.39,26.35,26.37,587520.0,26.36,26.39,26.35,26.37,587520.0
2015-09-15 13:20:00,26.37,26.39,26.37,26.38,225440.0,26.37,26.39,26.37,26.38,225440.0
2015-09-15 13:25:00,26.38,26.39,26.35,26.37,711840.0,26.38,26.39,26.35,26.37,711840.0
2015-09-15 13:30:00,26.38,26.4,26.37,26.38,339440.0,26.38,26.4,26.37,26.38,339440.0
2015-09-15 13:35:00,26.37,26.38,26.34,26.36,651960.0,26.37,26.38,26.34,26.36,651960.0
2015-09-15 13:40:00,26.36,26.38,26.33,26.33,652180.0,26.36,26.38,26.33,26.33,652180.0
2015-09-15 13:45:00,26.34,26.35,26.29,26.29,455320.0,26.34,26.35,26.29,26.29,455320.0
2015-09-15 13:50:00,26.29,26.31,26.28,26.29,213560.0,26.29,26.31,26.28,26.29,213560.0
2015-09-15 13:55:00,26.29,26.29,26.21,26.24,872860.0,26.29,26.29,26.21,26.24,872860.0
2015-09-15 14:00:00,26.24,26.25,26.2,26.2,1178060.0,26.24,26.25,26.2,26.2,1178060.0
2015-09-15 14:05:00,26.2,26.22,26.17,26.18,714340.0,26.2,26.22,26.17,26.18,714340.0
2015-09-15 14:10:00,26.18,26.24,26.16,26.2,582100.0,26.18,26.24,26.16,26.2,582100.0
2015-09-15 14:15:00,26.2,26.22,26.18,26.19,294380.0,26.2,26.22,26.18,26.19,294380.0
2015-09-15 14:20:00,26.2,26.22,26.16,26.18,334620.0,26.2,26.22,26.16,26.18,334620.0
2015-09-15 14:25:00,26.18,26.18,26.14,26.17,661000.0,26.18,26.18,26.14,26.17,661000.0
2015-09-15 14:30:00,26.17,26.19,26.16,26.18,233040.0,26.17,26.19,26.16,26.18,233040.0
2015-09-15 14:35:00,26.18,26.23,26.18,26.19,827740.0,26.18,26.23,26.18,26.19,827740.0
2015-09-15 14:40:00,26.19,26.19,26.17,26.18,295240.0,26.19,26.19,26.17,26.18,295240.0
2015-09-15 14:45:00,26.18,26.23,26.18,26.23,318420.0,26.18,26.23,26.18,26.23,318420.0
2015-09-15 14:50:00,26.23,26.24,26.2,26.21,571380.0,26.23,26.24,26.2,26.21,571380.0
2015-09-15 14:55:00,26.21,26.23,26.18,26.21,414700.0,26.21,26.23,26.18,26.21,414700.0
2015-09-15 15:00:00,26.21,26.24,26.21,26.22,466580.0,26.21,26.24,26.21,26.22,466580.0
2015-09-15 15:05:00,26.22,26.26,26.22,26.25,927420.0,26.22,26.26,26.22,26.25,927420.0
2015-09-15 15:10:00,26.26,26.3,26.25,26.28,843480.0,26.26,26.3,26.25,26.28,843480.0
2015-09-15 15:15:00,26.28,26.29,26.26,26.26,624180.0,26.28,26.29,26.26,26.26,624180.0
2015-09-15 15:20:00,26.26,26.26,26.23,26.24,377360.0,26.26,26.26,26.23,26.24,377360.0
2015-09-15 15:25:00,26.26,26.27,26.24,26.25,492660.0,26.26,26.27,26.24,26.25,492660.0
2015-09-15 15:30:00,26.25,26.26,26.22,26.24,616040.0,26.25,26.26,26.22,26.24,616040.0
2015-09-15 15:35:00,26.24,26.24,26.15,26.15,998320.0,26.24,26.24,26.15,26.15,998320.0
2015-09-15 15:40:00,26.15,26.19,26.15,26.18,850240.0,26.15,26.19,26.15,26.18,850240.0
2015-09-15 15:45:00,26.18,26.18,26.14,26.14,1141020.0,26.18,26.18,26.14,26.14,1141020.0
2015-09-15 15:50:00,26.14,26.17,26.13,26.13,1597880.0,26.14,26.17,26.13,26.13,1597880.0
2015-09-15 15:55:00,26.13,26.16,26.1,26.12,1901040.0,26.13,26.16,26.1,26.12,1901040.0
2015-09-16 09:30:00,26.1,26.12,25.93,26.02,1931560.0,26.1,26.12,25.93,26.02,1931560.0
2015-09-16 09:35:00,26.01,26.02,25.95,25.98,1174440.0,26.01,26.02,25.95,25.98,1174440.0
2015-09-16 09:40:00,25.99,26.02,25.94,25.96,1094080.0,25.99,26.02,25.94,25.96,1094080.0
2015-09-16 09:45:00,25.96,26.03,25.95,25.98,726460.0,25.96,26.03,25.95,25.98,726460.0
2015-09-16 09:50:00,25.99,26.02,25.96,26.0,687260.0,25.99,26.02,25.96,26.0,687260.0
2015-09-16 09:55:00,26.0,26.01,25.97,25.98,730500.0,26.0,26.01,25.97,25.98,730500.0
2015-09-16 10:00:00,26.0,26.01,25.97,26.0,646760.0,26.0,26.01,25.97,26.0,646760.0
2015-09-16 10:05:00,26.01,26.09,25.99,26.08,832660.0,26.01,26.09,25.99,26.08,832660.0
2015-09-16 10:10:00,26.09,26.14,26.08,26.14,622300.0,26.09,26.14,26.08,26.14,622300.0
2015-09-16 10:15:00,26.14,26.17,26.11,26.15,702360.0,26.14,26.17,26.11,26.15,702360.0
2015-09-16 10:20:00,26.16,26.19,26.11,26.13,463520.0,26.16,26.19,26.11,26.13,463520.0
2015-09-16 10:25:00,26.13,26.15,26.11,26.11,284160.0,26.13,26.15,26.11,26.11,284160.0
2015-09-16 10:30:00,26.1,26.17,26.1,26.16,314640.0,26.1,26.17,26.1,26.16,314640.0
2015-09-16 10:35:00,26.16,26.18,26.12,26.17,190580.0,26.16,26.18,26.12,26.17,190580.0
2015-09-16 10:40:00,26.17,26.19,26.13,26.15,399520.0,26.17,26.19,26.13,26.15,399520.0
2015-09-16 10:45:00,26.15,26.17,26.13,26.14,287800.0,26.15,26.17,26.13,26.14,287800.0
2015-09-16 10:50:00,26.14,26.17,26.12,26.12,210420.0,26.14,26.17,26.12,26.12,210420.0
2015-09-16 10:55:00,26.12,26.17,26.12,26.15,298680.0,26.12,26.17,26.12,26.15,298680.0
2015-09-16 11:00:00,26.15,26.16,26.11,26.14,337960.0,26.15,26.16,26.11,26.14,337960.0
2015-09-16 11:05:00,26.15,26.19,26.15,26.19,385420.0,26.15,26.19,26.15,26.19,385420.0
2015-09-16 11:10:00,26.19,26.25,26.19,26.24,614800.0,26.19,26.25,26.19,26.24,614800.0
2015-09-16 11:15:00,26.23,26.24,26.21,26.21,195360.0,26.23,26.24,26.21,26.21,195360.0
2015-09-16 11:20:00,26.22,26.24,26.21,26.24,383180.0,26.22,26.24,26.21,26.24,383180.0
2015-09-16 11:25:00,26.23,26.25,26.21,26.21,312780.0,26.23,26.25,26.21,26.21,312780.0
2015-09-16 11:30:00,26.22,26.24,26.2,26.2,315440.0,26.22,26.24,26.2,26.2,315440.0
2015-09-16 11:35:00,26.21,26.21,26.16,26.18,167200.0,26.21,26.21,26.16,26.18,167200.0
2015-09-16 11:40:00,26.17,26.18,26.15,26.16,126920.0,26.17,26.18,26.15,26.16,126920.0
2015-09-16 11:45:00,26.15,26.17,26.15,26.16,201960.0,26.15,26.17,26.15,26.16,201960.0
2015-09-16 11:50:00,26.16,26.18,26.14,26.18,356040.0,26.16,26.18,26.14,26.18,356040.0
2015-09-16 11:55:00,26.16,26.18,26.16,26.18,140480.0,26.16,26.18,26.16,26.18,140480.0
2015-09-16 12:00:00,26.18,26.2,26.17,26.19,111060.0,26.18,26.2,26.17,26.19,111060.0
2015-09-16 12:05:00,26.19,26.19,26.16,26.17,102500.0,26.19,26.19,26.16,26.17,102500.0
2015-09-16 12:10:00,26.18,26.19,26.17,26.18,88000.0,26.18,26.19,26.17,26.18,88000.0
2015-09-16 12:15:00,26.18,26.2,26.17,26.2,249080.0,26.18,26.2,26.17,26.2,249080.0
2015-09-16 12:20:00,26.2,26.22,26.18,26.21,204580.0,26.2,26.22,26.18,26.21,204580.0
2015-09-16 12:25:00,26.21,26.23,26.19,26.22,136880.0,26.21,26.23,26.19,26.22,136880.0
2015-09-16 12:30:00,26.23,26.25,26.21,26.25,374420.0,26.23,26.25,26.21,26.25,374420.0
2015-09-16 12:35:00,26.24,26.28,26.24,26.28,497260.0,26.24,26.28,26.24,26.28,497260.0
2015-09-16 12:40:00,26.28,26.28,26.22,26.26,1055880.0,26.28,26.28,26.22,26.26,1055880.0
2015-09-16 12:45:00,26.25,26.26,26.21,26.21,966460.0,26.25,26.26,26.21,26.21,966460.0
2015-09-16 12:50:00,26.22,26.23,26.2,26.23,715460.0,26.22,26.23,26.2,26.23,715460.0
2015-09-16 12:55:00,26.23,26.26,26.23,26.24,167940.0,26.23,26.26,26.23,26.24,167940.0
2015-09-16 13:00:00,26.23,26.23,26.2,26.2,203720.0,26.23,26.23,26.2,26.2,203720.0
2015-09-16 13:05:00,26.21,26.21,26.17,26.18,634760.0,26.21,26.21,26.17,26.18,634760.0
2015-09-16 13:10:00,26.19,26.19,26.17,26.17,92000.0,26.19,26.19,26.17,26.17,92000.0
2015-09-16 13:15:00,26.17,26.18,26.16,26.17,56000.0,26.17,26.18,26.16,26.17,56000.0
2015-09-16 13:20:00,26.15,26.16,26.13,26.15,292900.0,26.15,26.16,26.13,26.15,292900.0
2015-09-16 13:25:00,26.15,26.19,26.15,26.18,310420.0,26.15,26.19,26.15,26.18,310420.0
2015-09-16 13:30:00,26.19,26.21,26.18,26.2,458220.0,26.19,26.21,26.18,26.2,458220.0
2015-09-16 13:35:00,26.2,26.22,26.2,26.22,338840.0,26.2,26.22,26.2,26.22,338840.0
2015-09-16 13:40:00,26.21,26.24,26.21,26.24,154340.0,26.21,26.24,26.21,26.24,154340.0
2015-09-16 13:45:00,26.23,26.24,26.22,26.22,219580.0,26.23,26.24,26.22,26.22,219580.0
2015-09-16 13:50:00,26.23,26.25,26.22,26.23,212740.0,26.23,26.25,26.22,26.23,212740.0
2015-09-16 13:55:00,26.23,26.25,26.23,26.25,123660.0,26.23,26.25,26.23,26.25,123660.0
2015-09-16 14:00:00,26.26,26.27,26.23,26.26,496020.0,26.26,26.27,26.23,26.26,496020.0
2015-09-16 14:05:00,26.27,26.28,26.26,26.28,204080.0,26.27,26.28,26.26,26.28,204080.0
2015-09-16 14:10:00,26.28,26.28,26.23,26.24,304700.0,26.28,26.28,26.23,26.24,304700.0
2015-09-16 14:15:00,26.24,26.24,26.22,26.23,530240.0,26.24,26.24,26.22,26.23,530240.0
2015-09-16 14:20:00,26.24,26.24,26.17,26.18,315280.0,26.24,26.24,26.17,26.18,315280.0
2015-09-16 14:25:00,26.19,26.23,26.18,26.23,258140.0,26.19,26.23,26.18,26.23,258140.0
2015-09-16 14:30:00,26.23,26.23,26.2,26.21,265420.0,26.23,26.23,26.2,26.21,265420.0
2015-09-16 14:35:00,26.21,26.22,26.19,26.19,91200.0,26.21,26.22,26.19,26.19,91200.0
2015-09-16 14:40:00,26.19,26.23,26.18,26.23,223020.0,26.19,26.23,26.18,26.23,223020.0
2015-09-16 14:45:00,26.22,26.3,26.22,26.29,852800.0,26.22,26.3,26.22,26.29,852800.0
2015-09-16 14:50:00,26.29,26.3,26.26,26.28,713340.0,26.29,26.3,26.26,26.28,713340.0
2015-09-16 14:55:00,26.28,26.34,26.27,26.31,454860.0,26.28,26.34,26.27,26.31,454860.0
2015-09-16 15:00:00,26.32,26.35,26.29,26.32,236800.0,26.32,26.35,26.29,26.32,236800.0
2015-09-16 15:05:00,26.34,26.34,26.31,26.31,136400.0,26.34,26.34,26.31,26.31,136400.0
2015-09-16 15:10:00,26.32,26.35,26.3,26.32,373260.0,26.32,26.35,26.3,26.32,373260.0
2015-09-16 15:15:00,26.32,26.33,26.3,26.31,280340.0,26.32,26.33,26.3,26.31,280340.0
2015-09-16 15:20:00,26.31,26.37,26.31,26.36,376920.0,26.31,26.37,26.31,26.36,376920.0
2015-09-16 15:25:00,26.36,26.39,26.35,26.37,612540.0,26.36,26.39,26.35,26.37,612540.0
2015-09-16 15:30:00,26.39,26.4,26.35,26.36,712920.0,26.39,26.4,26.35,26.36,712920.0
2015-09-16 15:35:00,26.36,26.38,26.33,26.35,587080.0,26.36,26.38,26.33,26.35,587080.0
2015-09-16 15:40:00,26.36,26.39,26.34,26.35,444360.0,26.36,26.39,26.34,26.35,444360.0
2015-09-16 15:45:00,26.35,26.37,26.33,26.36,640000.0,26.35,26.37,26.33,26.36,640000.0
2015-09-16 15:50:00,26.36,26.4,26.36,26.38,834700.0,26.36,26.4,26.36,26.38,834700.0
2015-09-16 15:55:00,26.38,26.42,26.36,26.36,1622080.0,26.38,26.42,26.36,26.36,1622080.0
2015-09-17 09:30:00,26.35,26.5,26.33,26.47,1364900.0,26.35,26.5,26.33,26.47,1364900.0
2015-09-17 09:35:00,26.47,26.51,26.35,26.42,856820.0,26.47,26.51,26.35,26.42,856820.0
2015-09-17 09:40:00,26.43,26.6,26.4,26.57,715520.0,26.43,26.6,26.4,26.57,715520.0
2015-09-17 09:45:00,26.58,26.6,26.52,26.56,645820.0,26.58,26.6,26.52,26.56,645820.0
2015-09-17 09:50:00,26.56,26.58,26.49,26.52,794200.0,26.56,26.58,26.49,26.52,794200.0
2015-09-17 09:55:00,26.5,26.53,26.46,26.53,523120.0,26.5,26.53,26.46,26.53,523120.0
2015-09-17 10:00:00,26.52,26.56,26.49,26.56,561400.0,26.52,26.56,26.49,26.56,561400.0
2015-09-17 10:05:00,26.56,26.64,26.54,26.62,1081660.0,26.56,26.64,26.54,26.62,1081660.0
2015-09-17 10:10:00,26.63,26.67,26.6,26.62,749280.0,26.63,26.67,26.6,26.62,749280.0
2015-09-17 10:15:00,26.62,26.7,26.61,26.69,910920.0,26.62,26.7,26.61,26.69,910920.0
2015-09-17 10:20:00,26.68,26.7,26.67,26.67,329460.0,26.68,26.7,26.67,26.67,329460.0
2015-09-17 10:25:00,26.67,26.69,26.64,26.67,412640.0,26.67,26.69,26.64,26.67,412640.0
2015-09-17 10:30:00,26.66,26.67,26.61,26.61,418880.0,26.66,26.67,26.61,26.61,418880.0
2015-09-17 10:35:00,26.61,26.63,26.57,26.59,520280.0,26.61,26.63,26.57,26.59,520280.0
2015-09-17 10:40:00,26.59,26.64,26.59,26.64,147560.0,26.59,26.64,26.59,26.64,147560.0
2015-09-17 10:45:00,26.64,26.67,26.63,26.64,556020.0,26.64,26.67,26.63,26.64,556020.0
2015-09-17 10:50:00,26.65,26.65,26.61,26.62,319360.0,26.65,26.65,26.61,26.62,319360.0
2015-09-17 10:55:00,26.62,26.62,26.58,26.59,234980.0,26.62,26.62,26.58,26.59,234980.0
2015-09-17 11:00:00,26.59,26.61,26.57,26.59,364380.0,26.59,26.61,26.57,26.59,364380.0
2015-09-17 11:05:00,26.59,26.63,26.57,26.58,184660.0,26.59,26.63,26.57,26.58,184660.0
2015-09-17 11:10:00,26.57,26.61,26.57,26.59,238260.0,26.57,26.61,26.57,26.59,238260.0
2015-09-17 11:15:00,26.6,26.63,26.59,26.61,383840.0,26.6,26.63,26.59,26.61,383840.0
2015-09-17 11:20:00,26.62,26.64,26.6,26.6,281300.0,26.62,26.64,26.6,26.6,281300.0
2015-09-17 11:25:00,26.6,26.63,26.59,26.63,566600.0,26.6,26.63,26.59,26.63,566600.0
2015-09-17 11:30:00,26.62,26.65,26.62,26.62,130220.0,26.62,26.65,26.62,26.62,130220.0
2015-09-17 11:35:00,26.61,26.62,26.6,26.62,84460.0,26.61,26.62,26.6,26.62,84460.0
2015-09-17 11:40:00,26.62,26.64,26.62,26.64,276200.0,26.62,26.64,26.62,26.64,276200.0
2015-09-17 11:45:00,26.63,26.65,26.63,26.63,278600.0,26.63,26.65,26.63,26.63,278600.0
2015-09-17 11:50:00,26.63,26.64,26.62,26.62,342280.0,26.63,26.64,26.62,26.62,342280.0
2015-09-17 11:55:00,26.62,26.64,26.61,26.62,267040.0,26.62,26.64,26.61,26.62,267040.0
2015-09-17 12:00:00,26.62,26.63,26.61,26.61,175720.0,26.62,26.63,26.61,26.61,175720.0
2015-09-17 12:05:00,26.61,26.64,26.61,26.62,210020.0,26.61,26.64,26.61,26.62,210020.0
2015-09-17 12:10:00,26.63,26.7,26.63,26.7,399340.0,26.63,26.7,26.63,26.7,399340.0
2015-09-17 12:15:00,26.7,26.71,26.67,26.68,424440.0,26.7,26.71,26.67,26.68,424440.0
2015-09-17 12:20:00,26.67,26.7,26.66,26.7,560940.0,26.67,26.7,26.66,26.7,560940.0
2015-09-17 12:25:00,26.7,26.78,26.7,26.76,630300.0,26.7,26.78,26.7,26.76,630300.0
2015-09-17 12:30:00,26.76,26.82,26.76,26.79,574440.0,26.76,26.82,26.76,26.79,574440.0
2015-09-17 12:35:00,26.79,26.8,26.76,26.76,368180.0,26.79,26.8,26.76,26.76,368180.0
2015-09-17 12:40:00,26.76,26.77,26.74,26.74,300100.0,26.76,26.77,26.74,26.74,300100.0
2015-09-17 12:45:00,26.75,26.78,26.74,26.78,293760.0,26.75,26.78,26.74,26.78,293760.0
2015-09-17 12:50:00,26.78,26.8,26.77,26.78,858420.0,26.78,26.8,26.77,26.78,858420.0
2015-09-17 12:55:00,26.78,26.81,26.78,26.78,500160.0,26.78,26.81,26.78,26.78,500160.0
2015-09-17 13:00:00,26.78,26.79,26.76,26.77,325460.0,26.78,26.79,26.76,26.77,325460.0
2015-09-17 13:05:00,26.78,26.81,26.76,26.79,333720.0,26.78,26.81,26.76,26.79,333720.0
2015-09-17 13:10:00,26.79,26.8,26.77,26.78,124480.0,26.79,26.8,26.77,26.78,124480.0
2015-09-17 13:15:00,26.78,26.86,26.78,26.85,588840.0,26.78,26.86,26.78,26.85,588840.0
2015-09-17 13:20:00,26.85,26.87,26.83,26.85,580860.0,26.85,26.87,26.83,26.85,580860.0
2015-09-17 13:25:00,26.85,26.89,26.84,26.85,432220.0,26.85,26.89,26.84,26.85,432220.0
2015-09-17 13:30:00,26.85,26.87,26.85,26.85,380220.0,26.85,26.87,26.85,26.85,380220.0
2015-09-17 13:35:00,26.85,26.85,26.8,26.81,756060.0,26.85,26.85,26.8,26.81,756060.0
2015-09-17 13:40:00,26.81,26.83,26.8,26.81,313120.0,26.81,26.83,26.8,26.81,313120.0
2015-09-17 13:45:00,26.81,26.82,26.79,26.82,507200.0,26.81,26.82,26.79,26.82,507200.0
2015-09-17 13:50:00,26.82,26.85,26.79,26.85,823780.0,26.82,26.85,26.79,26.85,823780.0
2015-09-17 13:55:00,26.84,26.86,26.81,26.85,630860.0,26.84,26.86,26.81,26.85,630860.0
2015-09-17 14:00:00,26.85,27.1,26.71,26.78,3182820.0,26.85,27.1,26.71,26.78,3182820.0
2015-09-17 14:05:00,26.77,26.92,26.75,26.9,1469940.0,26.77,26.92,26.75,26.9,1469940.0
2015-09-17 14:10:00,26.91,27.11,26.91,27.02,2003420.0,26.91,27.11,26.91,27.02,2003420.0
2015-09-17 14:15:00,27.0,27.12,26.95,27.12,1903000.0,27.0,27.12,26.95,27.12,1903000.0
2015-09-17 14:20:00,27.12,27.14,27.0,27.06,1286480.0,27.12,27.14,27.0,27.06,1286480.0
2015-09-17 14:25:00,27.05,27.06,26.91,26.92,1667840.0,27.05,27.06,26.91,26.92,1667840.0
2015-09-17 14:30:00,26.92,27.03,26.92,27.0,590900.0,26.92,27.03,26.92,27.0,590900.0
2015-09-17 14:35:00,27.0,27.04,26.96,27.0,550020.0,27.0,27.04,26.96,27.0,550020.0
2015-09-17 14:40:00,27.02,27.18,27.0,27.16,1124780.0,27.02,27.18,27.0,27.16,1124780.0
2015-09-17 14:45:00,27.17,27.35,27.15,27.31,2783380.0,27.17,27.35,27.15,27.31,2783380.0
2015-09-17 14:50:00,27.3,27.32,27.25,27.3,1520760.0,27.3,27.32,27.25,27.3,1520760.0
2015-09-17 14:55:00,27.29,27.3,27.16,27.2,1148380.0,27.29,27.3,27.16,27.2,1148380.0
2015-09-17 15:00:00,27.21,27.27,27.2,27.26,1180020.0,27.21,27.27,27.2,27.26,1180020.0
2015-09-17 15:05:00,27.25,27.26,27.13,27.16,1533780.0,27.25,27.26,27.13,27.16,1533780.0
2015-09-17 15:10:00,27.16,27.2,27.06,27.07,1821560.0,27.16,27.2,27.06,27.07,1821560.0
2015-09-17 15:15:00,27.06,27.14,27.01,27.1,1507840.0,27.06,27.14,27.01,27.1,1507840.0
2015-09-17 15:20:00,27.08,27.1,26.85,26.96,1562820.0,27.08,27.1,26.85,26.96,1562820.0
2015-09-17 15:25:00,26.96,27.03,26.92,27.01,871160.0,26.96,27.03,26.92,27.01,871160.0
2015-09-17 15:30:00,27.01,27.09,26.94,27.08,1164980.0,27.01,27.09,26.94,27.08,1164980.0
2015-09-17 15:35:00,27.08,27.09,26.95,27.01,1252220.0,27.08,27.09,26.95,27.01,1252220.0
2015-09-17 15:40:00,27.01,27.07,26.98,27.03,818200.0,27.01,27.07,26.98,27.03,818200.0
2015-09-17 15:45:00,27.03,27.07,27.01,27.02,964040.0,27.03,27.07,27.01,27.02,964040.0
2015-09-17 15:50:00,27.02,27.03,26.91,26.95,1267060.0,27.02,27.03,26.91,26.95,1267060.0
2015-09-17 15:55:00,26.95,27.0,26.9,26.94,3294180.0,26.95,27.0,26.9,26.94,3294180.0
2015-09-18 09:30:00,26.73,26.88,26.57,26.82,17973020.0,26.73,26.88,26.57,26.82,17973020.0
2015-09-18 09:35:00,26.82,26.9,26.75,26.83,1716560.0,26.82,26.9,26.75,26.83,1716560.0
2015-09-18 09:40:00,26.83,26.93,26.82,26.88,1074160.0,26.83,26.93,26.82,26.88,1074160.0
2015-09-18 09:45:00,26.87,26.91,26.85,26.88,1118240.0,26.87,26.91,26.85,26.88,1118240.0
2015-09-18 09:50:00,26.88,26.9,26.84,26.86,1561460.0,26.88,26.9,26.84,26.86,1561460.0
2015-09-18 09:55:00,26.87,26.93,26.85,26.9,1031600.0,26.87,26.93,26.85,26.9,1031600.0
2015-09-18 10:00:00,26.92,26.93,26.85,26.91,945760.0,26.92,26.93,26.85,26.91,945760.0
2015-09-18 10:05:00,26.9,27.08,26.9,27.04,1965360.0,26.9,27.08,26.9,27.04,1965360.0
2015-09-18 10:10:00,27.05,27.08,27.01,27.02,1610680.0,27.05,27.08,27.01,27.02,1610680.0
2015-09-18 10:15:00,27.04,27.06,26.99,27.04,832420.0,27.04,27.06,26.99,27.04,832420.0
2015-09-18 10:20:00,27.02,27.08,27.02,27.04,668300.0,27.02,27.08,27.02,27.04,668300.0
2015-09-18 10:25:00,27.04,27.12,27.04,27.1,1007100.0,27.04,27.12,27.04,27.1,1007100.0
2015-09-18 10:30:00,27.1,27.11,27.01,27.05,1081700.0,27.1,27.11,27.01,27.05,1081700.0
2015-09-18 10:35:00,27.06,27.06,26.98,27.02,1143760.0,27.06,27.06,26.98,27.02,1143760.0
2015-09-18 10:40:00,27.0,27.04,26.99,27.0,400360.0,27.0,27.04,26.99,27.0,400360.0
2015-09-18 10:45:00,27.01,27.06,27.01,27.04,544480.0,27.01,27.06,27.01,27.04,544480.0
2015-09-18 10:50:00,27.04,27.08,27.01,27.01,610520.0,27.04,27.08,27.01,27.01,610520.0
2015-09-18 10:55:00,27.02,27.1,27.02,27.09,602060.0,27.02,27.1,27.02,27.09,602060.0
2015-09-18 11:00:00,27.1,27.13,27.08,27.11,791100.0,27.1,27.13,27.08,27.11,791100.0
2015-09-18 11:05:00,27.11,27.15,27.1,27.13,1162220.0,27.11,27.15,27.1,27.13,1162220.0
2015-09-18 11:10:00,27.13,27.14,27.09,27.12,388600.0,27.13,27.14,27.09,27.12,388600.0
2015-09-18 11:15:00,27.11,27.13,27.06,27.13,452540.0,27.11,27.13,27.06,27.13,452540.0
2015-09-18 11:20:00,27.11,27.21,27.11,27.21,913520.0,27.11,27.21,27.11,27.21,913520.0
2015-09-18 11:25:00,27.21,27.23,27.16,27.16,782880.0,27.21,27.23,27.16,27.16,782880.0
2015-09-18 11:30:00,27.17,27.22,27.15,27.21,624040.0,27.17,27.22,27.15,27.21,624040.0
2015-09-18 11:35:00,27.2,27.22,27.16,27.21,1269720.0,27.2,27.22,27.16,27.21,1269720.0
2015-09-18 11:40:00,27.21,27.27,27.19,27.25,1712380.0,27.21,27.27,27.19,27.25,1712380.0
2015-09-18 11:45:00,27.26,27.31,27.25,27.29,1541120.0,27.26,27.31,27.25,27.29,1541120.0
2015-09-18 11:50:00,27.29,27.29,27.25,27.28,1021820.0,27.29,27.29,27.25,27.28,1021820.0
2015-09-18 11:55:00,27.28,27.29,27.26,27.27,2274580.0,27.28,27.29,27.26,27.27,2274580.0
2015-09-18 12:00:00,27.27,27.28,27.21,27.21,898800.0,27.27,27.28,27.21,27.21,898800.0
2015-09-18 12:05:00,27.22,27.24,27.19,27.19,458360.0,27.22,27.24,27.19,27.19,458360.0
2015-09-18 12:10:00,27.19,27.19,27.13,27.17,616020.0,27.19,27.19,27.13,27.17,616020.0
2015-09-18 12:15:00,27.15,27.19,27.14,27.16,624440.0,27.15,27.19,27.14,27.16,624440.0
2015-09-18 12:20:00,27.17,27.17,27.11,27.12,470140.0,27.17,27.17,27.11,27.12,470140.0
2015-09-18 12:25:00,27.11,27.16,27.11,27.14,430180.0,27.11,27.16,27.11,27.14,430180.0
2015-09-18 12:30:00,27.15,27.18,27.13,27.18,441260.0,27.15,27.18,27.13,27.18,441260.0
2015-09-18 12:35:00,27.18,27.22,27.17,27.18,776280.0,27.18,27.22,27.17,27.18,776280.0
2015-09-18 12:40:00,27.18,27.18,27.1,27.11,676880.0,27.18,27.18,27.1,27.11,676880.0
2015-09-18 12:45:00,27.11,27.16,27.11,27.16,193900.0,27.11,27.16,27.11,27.16,193900.0
2015-09-18 12:50:00,27.17,27.19,27.15,27.17,563620.0,27.17,27.19,27.15,27.17,563620.0
2015-09-18 12:55:00,27.17,27.19,27.13,27.17,469960.0,27.17,27.19,27.13,27.17,469960.0
2015-09-18 13:00:00,27.15,27.2,27.13,27.18,408820.0,27.15,27.2,27.13,27.18,408820.0
2015-09-18 13:05:00,27.18,27.19,27.15,27.18,529200.0,27.18,27.19,27.15,27.18,529200.0
2015-09-18 13:10:00,27.18,27.18,27.13,27.14,391740.0,27.18,27.18,27.13,27.14,391740.0
2015-09-18 13:15:00,27.14,27.18,27.13,27.16,395400.0,27.14,27.18,27.13,27.16,395400.0
2015-09-18 13:20:00,27.15,27.15,27.08,27.09,749220.0,27.15,27.15,27.08,27.09,749220.0
2015-09-18 13:25:00,27.12,27.13,27.08,27.1,479400.0,27.12,27.13,27.08,27.1,479400.0
2015-09-18 13:30:00,27.1,27.12,27.08,27.08,630920.0,27.1,27.12,27.08,27.08,630920.0
2015-09-18 13:35:00,27.09,27.1,27.04,27.05,698700.0,27.09,27.1,27.04,27.05,698700.0
2015-09-18 13:40:00,27.05,27.12,27.05,27.1,764860.0,27.05,27.12,27.05,27.1,764860.0
2015-09-18 13:45:00,27.1,27.12,27.05,27.08,606820.0,27.1,27.12,27.05,27.08,606820.0
2015-09-18 13:50:00,27.07,27.08,27.01,27.04,544060.0,27.07,27.08,27.01,27.04,544060.0
2015-09-18 13:55:00,27.03,27.04,26.99,27.0,892420.0,27.03,27.04,26.99,27.0,892420.0
2015-09-18 14:00:00,27.0,27.09,26.99,27.09,599080.0,27.0,27.09,26.99,27.09,599080.0
2015-09-18 14:05:00,27.07,27.12,27.06,27.07,809320.0,27.07,27.12,27.06,27.07,809320.0
2015-09-18 14:10:00,27.07,27.11,27.05,27.09,496580.0,27.07,27.11,27.05,27.09,496580.0
2015-09-18 14:15:00,27.09,27.15,27.09,27.09,770540.0,27.09,27.15,27.09,27.09,770540.0
2015-09-18 14:20:00,27.08,27.15,27.08,27.13,819400.0,27.08,27.15,27.08,27.13,819400.0
2015-09-18 14:25:00,27.14,27.18,27.13,27.18,703260.0,27.14,27.18,27.13,27.18,703260.0
2015-09-18 14:30:00,27.17,27.18,27.15,27.17,449400.0,27.17,27.18,27.15,27.17,449400.0
2015-09-18 14:35:00,27.18,27.19,27.14,27.19,417780.0,27.18,27.19,27.14,27.19,417780.0
2015-09-18 14:40:00,27.18,27.21,27.17,27.18,706420.0,27.18,27.21,27.17,27.18,706420.0
2015-09-18 14:45:00,27.18,27.18,27.11,27.12,550960.0,27.18,27.18,27.11,27.12,550960.0
2015-09-18 14:50:00,27.12,27.12,27.07,27.08,727700.0,27.12,27.12,27.07,27.08,727700.0
2015-09-18 14:55:00,27.09,27.14,27.08,27.13,693300.0,27.09,27.14,27.08,27.13,693300.0
2015-09-18 15:00:00,27.13,27.16,27.09,27.09,945920.0,27.13,27.16,27.09,27.09,945920.0
2015-09-18 15:05:00,27.09,27.1,27.07,27.08,1427220.0,27.09,27.1,27.07,27.08,1427220.0
2015-09-18 15:10:00,27.09,27.12,27.09,27.09,1167760.0,27.09,27.12,27.09,27.09,1167760.0
2015-09-18 15:15:00,27.09,27.1,27.03,27.04,1442760.0,27.09,27.1,27.03,27.04,1442760.0
2015-09-18 15:20:00,27.03,27.04,26.95,27.0,1249920.0,27.03,27.04,26.95,27.0,1249920.0
2015-09-18 15:25:00,27.0,27.0,26.95,26.98,953460.0,27.0,27.0,26.95,26.98,953460.0
2015-09-18 15:30:00,26.97,26.99,26.97,26.98,927380.0,26.97,26.99,26.97,26.98,927380.0
2015-09-18 15:35:00,26.99,26.99,26.95,26.96,1001600.0,26.99,26.99,26.95,26.96,1001600.0
2015-09-18 15:40:00,26.95,26.97,26.94,26.95,1215040.0,26.95,26.97,26.94,26.95,1215040.0
2015-09-18 15:45:00,26.95,27.01,26.94,27.0,917140.0,26.95,27.01,26.94,27.0,917140.0
2015-09-18 15:50:00,26.99,27.03,26.97,27.02,1298120.0,26.99,27.03,26.97,27.02,1298120.0
2015-09-18 15:55:00,27.02,27.05,27.0,27.03,3331120.0,27.02,27.05,27.0,27.03,3331120.0
2015-09-21 09:30:00,27.21,27.22,27.14,27.14,1960620.0,27.21,27.22,27.14,27.14,1960620.0
2015-09-21 09:35:00,27.15,27.16,26.98,27.02,1695060.0,27.15,27.16,26.98,27.02,1695060.0
2015-09-21 09:40:00,27.02,27.14,27.02,27.14,685000.0,27.02,27.14,27.02,27.14,685000.0
2015-09-21 09:45:00,27.14,27.18,27.11,27.15,837540.0,27.14,27.18,27.11,27.15,837540.0
2015-09-21 09:50:00,27.17,27.28,27.16,27.24,1275780.0,27.17,27.28,27.16,27.24,1275780.0
2015-09-21 09:55:00,27.25,27.29,27.13,27.13,957480.0,27.25,27.29,27.13,27.13,957480.0
2015-09-21 10:00:00,27.14,27.16,27.09,27.11,960240.0,27.14,27.16,27.09,27.11,960240.0
2015-09-21 10:05:00,27.11,27.14,27.08,27.11,521200.0,27.11,27.14,27.08,27.11,521200.0
2015-09-21 10:10:00,27.11,27.2,27.1,27.18,843700.0,27.11,27.2,27.1,27.18,843700.0
2015-09-21 10:15:00,27.2,27.28,27.19,27.28,651920.0,27.2,27.28,27.19,27.28,651920.0
2015-09-21 10:20:00,27.28,27.35,27.26,27.34,1127080.0,27.28,27.35,27.26,27.34,1127080.0
2015-09-21 10:25:00,27.35,27.35,27.27,27.28,540100.0,27.35,27.35,27.27,27.28,540100.0
2015-09-21 10:30:00,27.28,27.38,27.28,27.35,860260.0,27.28,27.38,27.28,27.35,860260.0
2015-09-21 10:35:00,27.35,27.42,27.35,27.4,901300.0,27.35,27.42,27.35,27.4,901300.0
2015-09-21 10:40:00,27.39,27.42,27.35,27.37,747700.0,27.39,27.42,27.35,27.37,747700.0
2015-09-21 10:45:00,27.37,27.43,27.37,27.4,851960.0,27.37,27.43,27.37,27.4,851960.0
2015-09-21 10:50:00,27.41,27.44,27.4,27.42,689820.0,27.41,27.44,27.4,27.42,689820.0
2015-09-21 10:55:00,27.43,27.45,27.4,27.42,419060.0,27.43,27.45,27.4,27.42,419060.0
2015-09-21 11:00:00,27.43,27.44,27.39,27.4,549360.0,27.43,27.44,27.39,27.4,549360.0
2015-09-21 11:05:00,27.4,27.42,27.39,27.41,557660.0,27.4,27.42,27.39,27.41,557660.0
2015-09-21 11:10:00,27.41,27.46,27.4,27.42,588920.0,27.41,27.46,27.4,27.42,588920.0
2015-09-21 11:15:00,27.43,27.45,27.43,27.45,307760.0,27.43,27.45,27.43,27.45,307760.0
2015-09-21 11:20:00,27.45,27.48,27.44,27.47,575400.0,27.45,27.48,27.44,27.47,575400.0
2015-09-21 11:25:00,27.46,27.47,27.42,27.45,347640.0,27.46,27.47,27.42,27.45,347640.0
2015-09-21 11:30:00,27.45,27.47,27.33,27.34,1093940.0,27.45,27.47,27.33,27.34,1093940.0
2015-09-21 11:35:00,27.32,27.36,27.3,27.32,1078860.0,27.32,27.36,27.3,27.32,1078860.0
2015-09-21 11:40:00,27.32,27.35,27.31,27.33,585560.0,27.32,27.35,27.31,27.33,585560.0
2015-09-21 11:45:00,27.33,27.34,27.28,27.32,442340.0,27.33,27.34,27.28,27.32,442340.0
2015-09-21 11:50:00,27.32,27.35,27.32,27.33,510120.0,27.32,27.35,27.32,27.33,510120.0
2015-09-21 11:55:00,27.32,27.33,27.28,27.33,248300.0,27.32,27.33,27.28,27.33,248300.0
2015-09-21 12:00:00,27.31,27.31,27.2,27.21,844460.0,27.31,27.31,27.2,27.21,844460.0
2015-09-21 12:05:00,27.21,27.21,27.16,27.19,589240.0,27.21,27.21,27.16,27.19,589240.0
2015-09-21 12:10:00,27.18,27.19,27.15,27.16,382140.0,27.18,27.19,27.15,27.16,382140.0
2015-09-21 12:15:00,27.15,27.2,27.15,27.17,386860.0,27.15,27.2,27.15,27.17,386860.0
2015-09-21 12:20:00,27.17,27.23,27.15,27.23,497260.0,27.17,27.23,27.15,27.23,497260.0
2015-09-21 12:25:00,27.23,27.23,27.19,27.19,526800.0,27.23,27.23,27.19,27.19,526800.0
2015-09-21 12:30:00,27.19,27.19,27.12,27.17,530720.0,27.19,27.19,27.12,27.17,530720.0
2015-09-21 12:35:00,27.17,27.17,27.12,27.16,295680.0,27.17,27.17,27.12,27.16,295680.0
2015-09-21 12:40:00,27.16,27.18,27.15,27.18,207600.0,27.16,27.18,27.15,27.18,207600.0
2015-09-21 12:45:00,27.19,27.19,27.12,27.15,172900.0,27.19,27.19,27.12,27.15,172900.0
2015-09-21 12:50:00,27.14,27.14,27.01,27.06,823500.0,27.14,27.14,27.01,27.06,823500.0
2015-09-21 12:55:00,27.04,27.1,27.01,27.08,756780.0,27.04,27.1,27.01,27.08,756780.0
2015-09-21 13:00:00,27.07,27.1,27.06,27.09,364860.0,27.07,27.1,27.06,27.09,364860.0
2015-09-21 13:05:00,27.1,27.15,27.09,27.14,590520.0,27.1,27.15,27.09,27.14,590520.0
2015-09-21 13:10:00,27.12,27.16,27.1,27.14,607420.0,27.12,27.16,27.1,27.14,607420.0
2015-09-21 13:15:00,27.13,27.23,27.13,27.2,669680.0,27.13,27.23,27.13,27.2,669680.0
2015-09-21 13:20:00,27.19,27.25,27.18,27.24,381460.0,27.19,27.25,27.18,27.24,381460.0
2015-09-21 13:25:00,27.25,27.27,27.23,27.24,520660.0,27.25,27.27,27.23,27.24,520660.0
2015-09-21 13:30:00,27.24,27.25,27.2,27.21,400280.0,27.24,27.25,27.2,27.21,400280.0
2015-09-21 13:35:00,27.21,27.27,27.2,27.26,464640.0,27.21,27.27,27.2,27.26,464640.0
2015-09-21 13:40:00,27.27,27.32,27.25,27.31,464040.0,27.27,27.32,27.25,27.31,464040.0
2015-09-21 13:45:00,27.29,27.3,27.24,27.25,408520.0,27.29,27.3,27.24,27.25,408520.0
2015-09-21 13:50:00,27.25,27.27,27.23,27.26,461160.0,27.25,27.27,27.23,27.26,461160.0
2015-09-21 13:55:00,27.25,27.25,27.21,27.22,418600.0,27.25,27.25,27.21,27.22,418600.0
2015-09-21 14:00:00,27.23,27.29,27.23,27.28,257300.0,27.23,27.29,27.23,27.28,257300.0
2015-09-21 14:05:00,27.28,27.29,27.25,27.26,230140.0,27.28,27.29,27.25,27.26,230140.0
2015-09-21 14:10:00,27.26,27.26,27.22,27.22,289580.0,27.26,27.26,27.22,27.22,289580.0
2015-09-21 14:15:00,27.21,27.27,27.21,27.22,384300.0,27.21,27.27,27.21,27.22,384300.0
2015-09-21 14:20:00,27.23,27.3,27.23,27.28,811400.0,27.23,27.3,27.23,27.28,811400.0
2015-09-21 14:25:00,27.28,27.31,27.27,27.28,374180.0,27.28,27.31,27.27,27.28,374180.0
2015-09-21 14:30:00,27.26,27.34,27.26,27.33,263440.0,27.26,27.34,27.26,27.33,263440.0
2015-09-21 14:35:00,27.31,27.37,27.31,27.36,502680.0,27.31,27.37,27.31,27.36,502680.0
2015-09-21 14:40:00,27.36,27.38,27.33,27.35,235740.0,27.36,27.38,27.33,27.35,235740.0
2015-09-21 14:45:00,27.36,27.4,27.33,27.39,350720.0,27.36,27.4,27.33,27.39,350720.0
2015-09-21 14:50:00,27.4,27.46,27.39,27.44,618980.0,27.4,27.46,27.39,27.44,618980.0
2015-09-21 14:55:00,27.44,27.47,27.41,27.42,845480.0,27.44,27.47,27.41,27.42,845480.0
2015-09-21 15:00:00,27.43,27.45,27.41,27.43,313380.0,27.43,27.45,27.41,27.43,313380.0
2015-09-21 15:05:00,27.43,27.46,27.4,27.45,643820.0,27.43,27.46,27.4,27.45,643820.0
2015-09-21 15:10:00,27.45,27.48,27.43,27.45,604500.0,27.45,27.48,27.43,27.45,604500.0
2015-09-21 15:15:00,27.45,27.49,27.43,27.47,440700.0,27.45,27.49,27.43,27.47,440700.0
2015-09-21 15:20:00,27.48,27.49,27.39,27.4,682800.0,27.48,27.49,27.39,27.4,682800.0
2015-09-21 15:25:00,27.42,27.44,27.4,27.43,627580.0,27.42,27.44,27.4,27.43,627580.0
2015-09-21 15:30:00,27.44,27.45,27.35,27.36,1398000.0,27.44,27.45,27.35,27.36,1398000.0
2015-09-21 15:35:00,27.38,27.38,27.33,27.35,879100.0,27.38,27.38,27.33,27.35,879100.0
2015-09-21 15:40:00,27.34,27.36,27.33,27.34,754140.0,27.34,27.36,27.33,27.34,754140.0
2015-09-21 15:45:00,27.35,27.42,27.34,27.39,745860.0,27.35,27.42,27.34,27.39,745860.0
2015-09-21 15:50:00,27.39,27.41,27.36,27.37,1547120.0,27.39,27.41,27.36,27.37,1547120.0
2015-09-21 15:55:00,27.37,27.44,27.37,27.42,1409440.0,27.37,27.44,27.37,27.42,1409440.0
2015-09-22 09:30:00,26.99,27.13,26.95,27.08,3447860.0,26.99,27.13,26.95,27.08,3447860.0
2015-09-22 09:35:00,27.07,27.18,27.01,27.18,2631760.0,27.07,27.18,27.01,27.18,2631760.0
2015-09-22 09:40:00,27.16,27.17,27.07,27.1,1162400.0,27.16,27.17,27.07,27.1,1162400.0
2015-09-22 09:45:00,27.11,27.13,27.01,27.01,1226700.0,27.11,27.13,27.01,27.01,1226700.0
2015-09-22 09:50:00,27.01,27.08,26.97,27.0,1277700.0,27.01,27.08,26.97,27.0,1277700.0
2015-09-22 09:55:00,27.0,27.04,26.99,26.99,477140.0,27.0,27.04,26.99,26.99,477140.0
2015-09-22 10:00:00,27.0,27.06,26.98,27.04,910740.0,27.0,27.06,26.98,27.04,910740.0
2015-09-22 10:05:00,27.04,27.07,27.01,27.03,624980.0,27.04,27.07,27.01,27.03,624980.0
2015-09-22 10:10:00,27.03,27.04,26.97,26.97,709280.0,27.03,27.04,26.97,26.97,709280.0
2015-09-22 10:15:00,26.97,26.98,26.91,26.93,1159420.0,26.97,26.98,26.91,26.93,1159420.0
2015-09-22 10:20:00,26.92,26.93,26.83,26.89,1322840.0,26.92,26.93,26.83,26.89,1322840.0
2015-09-22 10:25:00,26.89,26.93,26.85,26.89,1023080.0,26.89,26.93,26.85,26.89,1023080.0
2015-09-22 10:30:00,26.89,26.89,26.82,26.82,1135180.0,26.89,26.89,26.82,26.82,1135180.0
2015-09-22 10:35:00,26.83,26.85,26.78,26.79,997700.0,26.83,26.85,26.78,26.79,997700.0
2015-09-22 10:40:00,26.79,26.84,26.78,26.79,962060.0,26.79,26.84,26.78,26.79,962060.0
2015-09-22 10:45:00,26.79,26.82,26.77,26.79,1010280.0,26.79,26.82,26.77,26.79,1010280.0
2015-09-22 10:50:00,26.8,26.86,26.79,26.85,1084260.0,26.8,26.86,26.79,26.85,1084260.0
2015-09-22 10:55:00,26.85,26.86,26.81,26.83,616020.0,26.85,26.86,26.81,26.83,616020.0
2015-09-22 11:00:00,26.81,26.86,26.8,26.84,537260.0,26.81,26.86,26.8,26.84,537260.0
2015-09-22 11:05:00,26.83,26.83,26.79,26.8,1098240.0,26.83,26.83,26.79,26.8,1098240.0
2015-09-22 11:10:00,26.79,26.83,26.78,26.79,1462220.0,26.79,26.83,26.78,26.79,1462220.0
2015-09-22 11:15:00,26.8,26.81,26.76,26.8,638540.0,26.8,26.81,26.76,26.8,638540.0
2015-09-22 11:20:00,26.79,26.81,26.73,26.73,1124020.0,26.79,26.81,26.73,26.73,1124020.0
2015-09-22 11:25:00,26.73,26.79,26.71,26.72,432560.0,26.73,26.79,26.71,26.72,432560.0
2015-09-22 11:30:00,26.72,26.77,26.71,26.73,285800.0,26.72,26.77,26.71,26.73,285800.0
2015-09-22 11:35:00,26.74,26.78,26.7,26.7,344320.0,26.74,26.78,26.7,26.7,344320.0
2015-09-22 11:40:00,26.7,26.72,26.65,26.66,920760.0,26.7,26.72,26.65,26.66,920760.0
2015-09-22 11:45:00,26.68,26.71,26.66,26.71,1000140.0,26.68,26.71,26.66,26.71,1000140.0
2015-09-22 11:50:00,26.71,26.73,26.68,26.71,824460.0,26.71,26.73,26.68,26.71,824460.0
2015-09-22 11:55:00,26.71,26.78,26.7,26.76,861180.0,26.71,26.78,26.7,26.76,861180.0
2015-09-22 12:00:00,26.76,26.76,26.7,26.73,679400.0,26.76,26.76,26.7,26.73,679400.0
2015-09-22 12:05:00,26.73,26.85,26.71,26.84,830160.0,26.73,26.85,26.71,26.84,830160.0
2015-09-22 12:10:00,26.84,26.87,26.81,26.82,883880.0,26.84,26.87,26.81,26.82,883880.0
2015-09-22 12:15:00,26.82,26.83,26.79,26.82,319740.0,26.82,26.83,26.79,26.82,319740.0
2015-09-22 12:20:00,26.82,26.84,26.8,26.82,362680.0,26.82,26.84,26.8,26.82,362680.0
2015-09-22 12:25:00,26.82,26.83,26.8,26.83,364400.0,26.82,26.83,26.8,26.83,364400.0
2015-09-22 12:30:00,26.83,26.84,26.78,26.79,412560.0,26.83,26.84,26.78,26.79,412560.0
2015-09-22 12:35:00,26.79,26.85,26.78,26.85,288940.0,26.79,26.85,26.78,26.85,288940.0
2015-09-22 12:40:00,26.85,26.89,26.85,26.89,494880.0,26.85,26.89,26.85,26.89,494880.0
2015-09-22 12:45:00,26.89,26.89,26.8,26.81,475060.0,26.89,26.89,26.8,26.81,475060.0
2015-09-22 12:50:00,26.81,26.82,26.78,26.8,535520.0,26.81,26.82,26.78,26.8,535520.0
2015-09-22 12:55:00,26.81,26.81,26.75,26.79,474640.0,26.81,26.81,26.75,26.79,474640.0
2015-09-22 13:00:00,26.77,26.87,26.77,26.83,416800.0,26.77,26.87,26.77,26.83,416800.0
2015-09-22 13:05:00,26.85,26.87,26.83,26.84,379740.0,26.85,26.87,26.83,26.84,379740.0
2015-09-22 13:10:00,26.83,26.86,26.82,26.82,188200.0,26.83,26.86,26.82,26.82,188200.0
2015-09-22 13:15:00,26.84,26.84,26.8,26.81,623060.0,26.84,26.84,26.8,26.81,623060.0
2015-09-22 13:20:00,26.82,26.83,26.79,26.8,675280.0,26.82,26.83,26.79,26.8,675280.0
2015-09-22 13:25:00,26.79,26.81,26.74,26.74,783600.0,26.79,26.81,26.74,26.74,783600.0
2015-09-22 13:30:00,26.76,26.77,26.74,26.74,367360.0,26.76,26.77,26.74,26.74,367360.0
2015-09-22 13:35:00,26.75,26.75,26.72,26.73,236260.0,26.75,26.75,26.72,26.73,236260.0
2015-09-22 13:40:00,26.74,26.79,26.73,26.78,190220.0,26.74,26.79,26.73,26.78,190220.0
2015-09-22 13:45:00,26.78,26.79,26.71,26.74,720700.0,26.78,26.79,26.71,26.74,720700.0
2015-09-22 13:50:00,26.73,26.76,26.71,26.73,216760.0,26.73,26.76,26.71,26.73,216760.0
2015-09-22 13:55:00,26.73,26.78,26.73,26.78,198900.0,26.73,26.78,26.73,26.78,198900.0
2015-09-22 14:00:00,26.77,26.77,26.72,26.77,359880.0,26.77,26.77,26.72,26.77,359880.0
2015-09-22 14:05:00,26.77,26.79,26.73,26.73,420300.0,26.77,26.79,26.73,26.73,420300.0
2015-09-22 14:10:00,26.74,26.74,26.66,26.71,924300.0,26.74,26.74,26.66,26.71,924300.0
2015-09-22 14:15:00,26.71,26.73,26.69,26.71,977980.0,26.71,26.73,26.69,26.71,977980.0
2015-09-22 14:20:00,26.71,26.73,26.65,26.66,1231940.0,26.71,26.73,26.65,26.66,1231940.0
2015-09-22 14:25:00,26.67,26.68,26.63,26.67,703600.0,26.67,26.68,26.63,26.67,703600.0
2015-09-22 14:30:00,26.68,26.77,26.65,26.76,1039640.0,26.68,26.77,26.65,26.76,1039640.0
2015-09-22 14:35:00,26.77,26.77,26.73,26.76,317740.0,26.77,26.77,26.73,26.76,317740.0
2015-09-22 14:40:00,26.76,26.76,26.71,26.73,267980.0,26.76,26.76,26.71,26.73,267980.0
2015-09-22 14:45:00,26.74,26.76,26.69,26.71,531840.0,26.74,26.76,26.69,26.71,531840.0
2015-09-22 14:50:00,26.71,26.71,26.68,26.71,440580.0,26.71,26.71,26.68,26.71,440580.0
2015-09-22 14:55:00,26.71,26.77,26.69,26.75,375120.0,26.71,26.77,26.69,26.75,375120.0
2015-09-22 15:00:00,26.74,26.76,26.74,26.75,251920.0,26.74,26.76,26.74,26.75,251920.0
2015-09-22 15:05:00,26.76,26.78,26.72,26.73,511540.0,26.76,26.78,26.72,26.73,511540.0
2015-09-22 15:10:00,26.73,26.74,26.69,26.74,574200.0,26.73,26.74,26.69,26.74,574200.0
2015-09-22 15:15:00,26.74,26.77,26.73,26.73,338600.0,26.74,26.77,26.73,26.73,338600.0
2015-09-22 15:20:00,26.73,26.78,26.73,26.77,361940.0,26.73,26.78,26.73,26.77,361940.0
2015-09-22 15:25:00,26.77,26.84,26.77,26.83,882900.0,26.77,26.84,26.77,26.83,882900.0
2015-09-22 15:30:00,26.83,26.95,26.82,26.93,1496700.0,26.83,26.95,26.82,26.93,1496700.0
2015-09-22 15:35:00,26.95,26.95,26.88,26.92,769280.0,26.95,26.95,26.88,26.92,769280.0
2015-09-22 15:40:00,26.93,26.95,26.88,26.89,575000.0,26.93,26.95,26.88,26.89,575000.0
2015-09-22 15:45:00,26.9,26.92,26.86,26.89,645500.0,26.9,26.92,26.86,26.89,645500.0
2015-09-22 15:50:00,26.89,26.92,26.85,26.89,987660.0,26.89,26.92,26.85,26.89,987660.0
2015-09-22 15:55:00,26.9,26.95,26.89,26.92,2137560.0,26.9,26.95,26.89,26.92,2137560.0
2015-09-23 09:30:00,26.92,26.99,26.87,26.97,994680.0,26.92,26.99,26.87,26.97,994680.0
2015-09-23 09:35:00,26.98,27.02,26.89,26.89,713100.0,26.98,27.02,26.89,26.89,713100.0
2015-09-23 09:40:00,26.9,26.92,26.83,26.87,659380.0,26.9,26.92,26.83,26.87,659380.0
2015-09-23 09:45:00,26.87,26.88,26.76,26.78,456280.0,26.87,26.88,26.76,26.78,456280.0
2015-09-23 09:50:00,26.78,26.81,26.75,26.79,423880.0,26.78,26.81,26.75,26.79,423880.0
2015-09-23 09:55:00,26.79,26.92,26.75,26.92,831120.0,26.79,26.92,26.75,26.92,831120.0
2015-09-23 10:00:00,26.9,26.95,26.87,26.92,1289680.0,26.9,26.95,26.87,26.92,1289680.0
2015-09-23 10:05:00,26.92,26.97,26.8,26.8,1230500.0,26.92,26.97,26.8,26.8,1230500.0
2015-09-23 10:10:00,26.8,26.87,26.79,26.85,543580.0,26.8,26.87,26.79,26.85,543580.0
2015-09-23 10:15:00,26.84,26.91,26.82,26.9,949300.0,26.84,26.91,26.82,26.9,949300.0
2015-09-23 10:20:00,26.89,26.95,26.88,26.92,864600.0,26.89,26.95,26.88,26.92,864600.0
2015-09-23 10:25:00,26.91,26.95,26.9,26.94,321680.0,26.91,26.95,26.9,26.94,321680.0
2015-09-23 10:30:00,26.93,26.97,26.93,26.95,422640.0,26.93,26.97,26.93,26.95,422640.0
2015-09-23 10:35:00,26.96,27.02,26.96,27.01,855580.0,26.96,27.02,26.96,27.01,855580.0
2015-09-23 10:40:00,27.0,27.02,26.96,26.96,367140.0,27.0,27.02,26.96,26.96,367140.0
2015-09-23 10:45:00,26.96,27.0,26.95,26.97,362420.0,26.96,27.0,26.95,26.97,362420.0
2015-09-23 10:50:00,26.99,27.04,26.99,27.03,612960.0,26.99,27.04,26.99,27.03,612960.0
2015-09-23 10:55:00,27.04,27.06,27.01,27.04,565860.0,27.04,27.06,27.01,27.04,565860.0
2015-09-23 11:00:00,27.05,27.05,27.01,27.04,273780.0,27.05,27.05,27.01,27.04,273780.0
2015-09-23 11:05:00,27.04,27.04,26.91,26.92,912940.0,27.04,27.04,26.91,26.92,912940.0
2015-09-23 11:10:00,26.91,26.95,26.88,26.93,650880.0,26.91,26.95,26.88,26.93,650880.0
2015-09-23 11:15:00,26.93,26.95,26.88,26.94,649020.0,26.93,26.95,26.88,26.94,649020.0
2015-09-23 11:20:00,26.93,26.94,26.85,26.88,569220.0,26.93,26.94,26.85,26.88,569220.0
2015-09-23 11:25:00,26.87,26.9,26.87,26.9,252360.0,26.87,26.9,26.87,26.9,252360.0
2015-09-23 11:30:00,26.9,26.9,26.83,26.84,280460.0,26.9,26.9,26.83,26.84,280460.0
2015-09-23 11:35:00,26.85,26.87,26.84,26.85,185280.0,26.85,26.87,26.84,26.85,185280.0
2015-09-23 11:40:00,26.85,26.86,26.78,26.79,357080.0,26.85,26.86,26.78,26.79,357080.0
2015-09-23 11:45:00,26.8,26.83,26.79,26.8,273120.0,26.8,26.83,26.79,26.8,273120.0
2015-09-23 11:50:00,26.81,26.82,26.76,26.77,312980.0,26.81,26.82,26.76,26.77,312980.0
2015-09-23 11:55:00,26.77,26.8,26.76,26.78,280840.0,26.77,26.8,26.76,26.78,280840.0
2015-09-23 12:00:00,26.79,26.8,26.74,26.76,349640.0,26.79,26.8,26.74,26.76,349640.0
2015-09-23 12:05:00,26.74,26.75,26.7,26.72,469640.0,26.74,26.75,26.7,26.72,469640.0
2015-09-23 12:10:00,26.74,26.76,26.71,26.75,197400.0,26.74,26.76,26.71,26.75,197400.0
2015-09-23 12:15:00,26.75,26.77,26.72,26.77,144720.0,26.75,26.77,26.72,26.77,144720.0
2015-09-23 12:20:00,26.76,26.77,26.73,26.75,80800.0,26.76,26.77,26.73,26.75,80800.0
2015-09-23 12:25:00,26.75,26.8,26.75,26.78,73220.0,26.75,26.8,26.75,26.78,73220.0
2015-09-23 12:30:00,26.77,26.8,26.76,26.79,163040.0,26.77,26.8,26.76,26.79,163040.0
2015-09-23 12:35:00,26.8,26.82,26.77,26.78,132780.0,26.8,26.82,26.77,26.78,132780.0
2015-09-23 12:40:00,26.78,26.82,26.78,26.81,254600.0,26.78,26.82,26.78,26.81,254600.0
2015-09-23 12:45:00,26.81,26.84,26.8,26.82,291600.0,26.81,26.84,26.8,26.82,291600.0
2015-09-23 12:50:00,26.83,26.88,26.83,26.88,249500.0,26.83,26.88,26.83,26.88,249500.0
2015-09-23 12:55:00,26.87,26.9,26.86,26.88,349700.0,26.87,26.9,26.86,26.88,349700.0
2015-09-23 13:00:00,26.88,26.91,26.86,26.87,307140.0,26.88,26.91,26.86,26.87,307140.0
2015-09-23 13:05:00,26.88,26.92,26.88,26.91,132260.0,26.88,26.92,26.88,26.91,132260.0
2015-09-23 13:10:00,26.9,26.91,26.88,26.88,204700.0,26.9,26.91,26.88,26.88,204700.0
2015-09-23 13:15:00,26.89,26.9,26.86,26.87,166680.0,26.89,26.9,26.86,26.87,166680.0
2015-09-23 13:20:00,26.89,26.89,26.84,26.85,220900.0,26.89,26.89,26.84,26.85,220900.0
2015-09-23 13:25:00,26.85,26.85,26.81,26.82,380340.0,26.85,26.85,26.81,26.82,380340.0
2015-09-23 13:30:00,26.82,26.87,26.82,26.86,378660.0,26.82,26.87,26.82,26.86,378660.0
2015-09-23 13:35:00,26.86,26.87,26.84,26.87,367480.0,26.86,26.87,26.84,26.87,367480.0
2015-09-23 13:40:00,26.86,26.93,26.85,26.93,365680.0,26.86,26.93,26.85,26.93,365680.0
2015-09-23 13:45:00,26.93,26.99,26.93,26.97,688540.0,26.93,26.99,26.93,26.97,688540.0
2015-09-23 13:50:00,26.98,26.98,26.96,26.96,572460.0,26.98,26.98,26.96,26.96,572460.0
2015-09-23 13:55:00,26.96,27.0,26.96,26.99,352980.0,26.96,27.0,26.96,26.99,352980.0
2015-09-23 14:00:00,26.98,27.02,26.96,27.0,300520.0,26.98,27.02,26.96,27.0,300520.0
2015-09-23 14:05:00,27.0,27.04,26.98,27.01,573140.0,27.0,27.04,26.98,27.01,573140.0
2015-09-23 14:10:00,27.01,27.02,26.96,26.96,337240.0,27.01,27.02,26.96,26.96,337240.0
2015-09-23 14:15:00,26.97,26.97,26.93,26.95,283820.0,26.97,26.97,26.93,26.95,283820.0
2015-09-23 14:20:00,26.94,26.95,26.91,26.92,244120.0,26.94,26.95,26.91,26.92,244120.0
2015-09-23 14:25:00,26.93,26.95,26.92,26.94,185340.0,26.93,26.95,26.92,26.94,185340.0
2015-09-23 14:30:00,26.93,26.99,26.93,26.97,302620.0,26.93,26.99,26.93,26.97,302620.0
2015-09-23 14:35:00,26.97,26.99,26.88,26.89,319400.0,26.97,26.99,26.88,26.89,319400.0
2015-09-23 14:40:00,26.88,26.88,26.84,26.87,195060.0,26.88,26.88,26.84,26.87,195060.0
2015-09-23 14:45:00,26.87,26.89,26.86,26.89,295480.0,26.87,26.89,26.86,26.89,295480.0
2015-09-23 14:50:00,26.89,26.9,26.83,26.84,552880.0,26.89,26.9,26.83,26.84,552880.0
2015-09-23 14:55:00,26.83,26.86,26.82,26.85,233980.0,26.83,26.86,26.82,26.85,233980.0
2015-09-23 15:00:00,26.83,26.88,26.82,26.84,319660.0,26.83,26.88,26.82,26.84,319660.0
2015-09-23 15:05:00,26.84,26.86,26.83,26.86,367980.0,26.84,26.86,26.83,26.86,367980.0
2015-09-23 15:10:00,26.86,26.86,26.82,26.84,199020.0,26.86,26.86,26.82,26.84,199020.0
2015-09-23 15:15:00,26.83,26.83,26.8,26.82,311300.0,26.83,26.83,26.8,26.82,311300.0
2015-09-23 15:20:00,26.81,26.83,26.81,26.81,378280.0,26.81,26.83,26.81,26.81,378280.0
2015-09-23 15:25:00,26.81,26.82,26.79,26.81,277160.0,26.81,26.82,26.79,26.81,277160.0
2015-09-23 15:30:00,26.82,26.83,26.79,26.81,147780.0,26.82,26.83,26.79,26.81,147780.0
2015-09-23 15:35:00,26.82,26.83,26.8,26.82,243740.0,26.82,26.83,26.8,26.82,243740.0
2015-09-23 15:40:00,26.82,26.87,26.82,26.86,364320.0,26.82,26.87,26.82,26.86,364320.0
2015-09-23 15:45:00,26.85,26.91,26.84,26.91,866560.0,26.85,26.91,26.84,26.91,866560.0
2015-09-23 15:50:00,26.9,26.93,26.87,26.88,1116280.0,26.9,26.93,26.87,26.88,1116280.0
2015-09-23 15:55:00,26.87,26.88,26.79,26.8,1897700.0,26.87,26.88,26.79,26.8,1897700.0
2015-09-24 09:30:00,26.53,26.64,26.53,26.62,1741000.0,26.53,26.64,26.53,26.62,1741000.0
2015-09-24 09:35:00,26.6,26.64,26.55,26.64,1002100.0,26.6,26.64,26.55,26.64,1002100.0
2015-09-24 09:40:00,26.62,26.63,26.53,26.54,1299880.0,26.62,26.63,26.53,26.54,1299880.0
2015-09-24 09:45:00,26.55,26.55,26.39,26.42,2312160.0,26.55,26.55,26.39,26.42,2312160.0
2015-09-24 09:50:00,26.42,26.51,26.4,26.5,947220.0,26.42,26.51,26.4,26.5,947220.0
2015-09-24 09:55:00,26.48,26.52,26.46,26.51,443940.0,26.48,26.52,26.46,26.51,443940.0
2015-09-24 10:00:00,26.51,26.52,26.43,26.43,495760.0,26.51,26.52,26.43,26.43,495760.0
2015-09-24 10:05:00,26.44,26.52,26.4,26.48,876560.0,26.44,26.52,26.4,26.48,876560.0
2015-09-24 10:10:00,26.49,26.55,26.48,26.52,518100.0,26.49,26.55,26.48,26.52,518100.0
2015-09-24 10:15:00,26.52,26.53,26.47,26.52,401180.0,26.52,26.53,26.47,26.52,401180.0
2015-09-24 10:20:00,26.51,26.51,26.43,26.48,409680.0,26.51,26.51,26.43,26.48,409680.0
2015-09-24 10:25:00,26.48,26.49,26.43,26.43,201020.0,26.48,26.49,26.43,26.43,201020.0
2015-09-24 10:30:00,26.44,26.5,26.43,26.46,668720.0,26.44,26.5,26.43,26.46,668720.0
2015-09-24 10:35:00,26.46,26.48,26.38,26.39,1047840.0,26.46,26.48,26.38,26.39,1047840.0
2015-09-24 10:40:00,26.39,26.39,26.29,26.3,1394980.0,26.39,26.39,26.29,26.3,1394980.0
2015-09-24 10:45:00,26.29,26.31,26.28,26.28,622540.0,26.29,26.31,26.28,26.28,622540.0
2015-09-24 10:50:00,26.28,26.31,26.27,26.29,684660.0,26.28,26.31,26.27,26.29,684660.0
2015-09-24 10:55:00,26.28,26.31,26.27,26.29,364040.0,26.28,26.31,26.27,26.29,364040.0
2015-09-24 11:00:00,26.29,26.29,26.15,26.15,1818000.0,26.29,26.29,26.15,26.15,1818000.0
2015-09-24 11:05:00,26.15,26.24,26.14,26.21,1493680.0,26.15,26.24,26.14,26.21,1493680.0
2015-09-24 11:10:00,26.21,26.23,26.18,26.22,622620.0,26.21,26.23,26.18,26.22,622620.0
2015-09-24 11:15:00,26.21,26.26,26.15,26.25,1078720.0,26.21,26.26,26.15,26.25,1078720.0
2015-09-24 11:20:00,26.25,26.29,26.22,26.29,898840.0,26.25,26.29,26.22,26.29,898840.0
2015-09-24 11:25:00,26.29,26.34,26.28,26.29,680580.0,26.29,26.34,26.28,26.29,680580.0
2015-09-24 11:30:00,26.28,26.37,26.28,26.35,706680.0,26.28,26.37,26.28,26.35,706680.0
2015-09-24 11:35:00,26.35,26.37,26.31,26.35,470200.0,26.35,26.37,26.31,26.35,470200.0
2015-09-24 11:40:00,26.34,26.41,26.34,26.41,781600.0,26.34,26.41,26.34,26.41,781600.0
2015-09-24 11:45:00,26.41,26.42,26.3,26.31,480320.0,26.41,26.42,26.3,26.31,480320.0
2015-09-24 11:50:00,26.3,26.33,26.29,26.31,375580.0,26.3,26.33,26.29,26.31,375580.0
2015-09-24 11:55:00,26.31,26.39,26.31,26.38,369580.0,26.31,26.39,26.31,26.38,369580.0
2015-09-24 12:00:00,26.38,26.4,26.34,26.4,452300.0,26.38,26.4,26.34,26.4,452300.0
2015-09-24 12:05:00,26.39,26.42,26.36,26.39,397340.0,26.39,26.42,26.36,26.39,397340.0
2015-09-24 12:10:00,26.38,26.4,26.32,26.32,339800.0,26.38,26.4,26.32,26.32,339800.0
2015-09-24 12:15:00,26.32,26.35,26.31,26.31,351640.0,26.32,26.35,26.31,26.31,351640.0
2015-09-24 12:20:00,26.32,26.39,26.32,26.36,306280.0,26.32,26.39,26.32,26.36,306280.0
2015-09-24 12:25:00,26.36,26.4,26.35,26.39,330300.0,26.36,26.4,26.35,26.39,330300.0
2015-09-24 12:30:00,26.4,26.47,26.39,26.47,694760.0,26.4,26.47,26.39,26.47,694760.0
2015-09-24 12:35:00,26.44,26.47,26.41,26.43,389800.0,26.44,26.47,26.41,26.43,389800.0
2015-09-24 12:40:00,26.43,26.46,26.41,26.42,399480.0,26.43,26.46,26.41,26.42,399480.0
2015-09-24 12:45:00,26.41,26.42,26.38,26.42,447440.0,26.41,26.42,26.38,26.42,447440.0
2015-09-24 12:50:00,26.41,26.43,26.38,26.41,197740.0,26.41,26.43,26.38,26.41,197740.0
2015-09-24 12:55:00,26.42,26.42,26.38,26.39,418780.0,26.42,26.42,26.38,26.39,418780.0
2015-09-24 13:00:00,26.39,26.41,26.33,26.34,479720.0,26.39,26.41,26.33,26.34,479720.0
2015-09-24 13:05:00,26.35,26.38,26.34,26.37,189720.0,26.35,26.38,26.34,26.37,189720.0
2015-09-24 13:10:00,26.37,26.43,26.35,26.43,361980.0,26.37,26.43,26.35,26.43,361980.0
2015-09-24 13:15:00,26.42,26.44,26.36,26.36,253880.0,26.42,26.44,26.36,26.36,253880.0
2015-09-24 13:20:00,26.36,26.39,26.33,26.37,227460.0,26.36,26.39,26.33,26.37,227460.0
2015-09-24 13:25:00,26.38,26.38,26.33,26.38,280220.0,26.38,26.38,26.33,26.38,280220.0
2015-09-24 13:30:00,26.38,26.39,26.35,26.37,364500.0,26.38,26.39,26.35,26.37,364500.0
2015-09-24 13:35:00,26.37,26.37,26.34,26.36,384380.0,26.37,26.37,26.34,26.36,384380.0
2015-09-24 13:40:00,26.36,26.4,26.34,26.39,314620.0,26.36,26.4,26.34,26.39,314620.0
2015-09-24 13:45:00,26.38,26.42,26.37,26.42,326860.0,26.38,26.42,26.37,26.42,326860.0
2015-09-24 13:50:00,26.42,26.43,26.41,26.41,694660.0,26.42,26.43,26.41,26.41,694660.0
2015-09-24 13:55:00,26.41,26.42,26.36,26.38,665740.0,26.41,26.42,26.36,26.38,665740.0
2015-09-24 14:00:00,26.37,26.39,26.36,26.37,340840.0,26.37,26.39,26.36,26.37,340840.0
2015-09-24 14:05:00,26.37,26.44,26.37,26.43,521720.0,26.37,26.44,26.37,26.43,521720.0
2015-09-24 14:10:00,26.43,26.44,26.39,26.39,704220.0,26.43,26.44,26.39,26.39,704220.0
2015-09-24 14:15:00,26.39,26.45,26.39,26.45,637860.0,26.39,26.45,26.39,26.45,637860.0
2015-09-24 14:20:00,26.45,26.52,26.45,26.51,824040.0,26.45,26.52,26.45,26.51,824040.0
2015-09-24 14:25:00,26.52,26.53,26.49,26.5,1173040.0,26.52,26.53,26.49,26.5,1173040.0
2015-09-24 14:30:00,26.51,26.51,26.47,26.49,459180.0,26.51,26.51,26.47,26.49,459180.0
2015-09-24 14:35:00,26.49,26.51,26.47,26.5,783540.0,26.49,26.51,26.47,26.5,783540.0
2015-09-24 14:40:00,26.5,26.54,26.47,26.5,465720.0,26.5,26.54,26.47,26.5,465720.0
2015-09-24 14:45:00,26.52,26.61,26.5,26.61,631320.0,26.52,26.61,26.5,26.61,631320.0
2015-09-24 14:50:00,26.62,26.67,26.58,26.67,570060.0,26.62,26.67,26.58,26.67,570060.0
2015-09-24 14:55:00,26.67,26.73,26.65,26.68,946120.0,26.67,26.73,26.65,26.68,946120.0
2015-09-24 15:00:00,26.68,26.72,26.66,26.69,964320.0,26.68,26.72,26.66,26.69,964320.0
2015-09-24 15:05:00,26.7,26.7,26.6,26.6,1136520.0,26.7,26.7,26.6,26.6,1136520.0
2015-09-24 15:10:00,26.62,26.67,26.57,26.64,430360.0,26.62,26.67,26.57,26.64,430360.0
2015-09-24 15:15:00,26.63,26.68,26.63,26.68,713960.0,26.63,26.68,26.63,26.68,713960.0
2015-09-24 15:20:00,26.68,26.71,26.66,26.67,826600.0,26.68,26.71,26.66,26.67,826600.0
2015-09-24 15:25:00,26.66,26.71,26.65,26.68,747980.0,26.66,26.71,26.65,26.68,747980.0
2015-09-24 15:30:00,26.67,26.69,26.64,26.67,537140.0,26.67,26.69,26.64,26.67,537140.0
2015-09-24 15:35:00,26.66,26.67,26.59,26.63,319840.0,26.66,26.67,26.59,26.63,319840.0
2015-09-24 15:40:00,26.62,26.7,26.62,26.65,577920.0,26.62,26.7,26.62,26.65,577920.0
2015-09-24 15:45:00,26.65,26.67,26.62,26.66,554140.0,26.65,26.67,26.62,26.66,554140.0
2015-09-24 15:50:00,26.65,26.67,26.6,26.65,968600.0,26.65,26.67,26.6,26.65,968600.0
2015-09-24 15:55:00,26.64,26.72,26.64,26.69,1983700.0,26.64,26.72,26.64,26.69,1983700.0
2015-09-25 09:30:00,27.12,27.13,26.96,26.97,3087800.0,27.12,27.13,26.96,26.97,3087800.0
2015-09-25 09:35:00,26.97,27.03,26.96,27.01,1424320.0,26.97,27.03,26.96,27.01,1424320.0
2015-09-25 09:40:00,27.02,27.06,26.99,27.05,1360240.0,27.02,27.06,26.99,27.05,1360240.0
2015-09-25 09:45:00,27.05,27.14,27.04,27.12,1482000.0,27.05,27.14,27.04,27.12,1482000.0
2015-09-25 09:50:00,27.12,27.14,27.03,27.04,1216580.0,27.12,27.14,27.03,27.04,1216580.0
2015-09-25 09:55:00,27.05,27.07,26.97,26.98,568520.0,27.05,27.07,26.97,26.98,568520.0
2015-09-25 10:00:00,26.98,27.0,26.9,26.96,790660.0,26.98,27.0,26.9,26.96,790660.0
2015-09-25 10:05:00,26.94,26.96,26.9,26.92,702920.0,26.94,26.96,26.9,26.92,702920.0
2015-09-25 10:10:00,26.93,26.93,26.88,26.88,722800.0,26.93,26.93,26.88,26.88,722800.0
2015-09-25 10:15:00,26.9,26.94,26.84,26.85,642800.0,26.9,26.94,26.84,26.85,642800.0
2015-09-25 10:20:00,26.87,26.9,26.84,26.84,658140.0,26.87,26.9,26.84,26.84,658140.0
2015-09-25 10:25:00,26.84,26.9,26.82,26.85,546800.0,26.84,26.9,26.82,26.85,546800.0
2015-09-25 10:30:00,26.86,26.91,26.82,26.88,493440.0,26.86,26.91,26.82,26.88,493440.0
2015-09-25 10:35:00,26.88,26.93,26.87,26.91,556900.0,26.88,26.93,26.87,26.91,556900.0
2015-09-25 10:40:00,26.91,26.92,26.86,26.9,689220.0,26.91,26.92,26.86,26.9,689220.0
2015-09-25 10:45:00,26.9,26.93,26.89,26.91,393220.0,26.9,26.93,26.89,26.91,393220.0
2015-09-25 10:50:00,26.92,26.95,26.91,26.92,618760.0,26.92,26.95,26.91,26.92,618760.0
2015-09-25 10:55:00,26.93,26.97,26.92,26.96,495500.0,26.93,26.97,26.92,26.96,495500.0
2015-09-25 11:00:00,26.96,26.96,26.91,26.94,690140.0,26.96,26.96,26.91,26.94,690140.0
2015-09-25 11:05:00,26.93,26.95,26.89,26.92,873260.0,26.93,26.95,26.89,26.92,873260.0
2015-09-25 11:10:00,26.91,26.97,26.91,26.95,365980.0,26.91,26.97,26.91,26.95,365980.0
2015-09-25 11:15:00,26.95,26.97,26.93,26.93,250080.0,26.95,26.97,26.93,26.93,250080.0
2015-09-25 11:20:00,26.93,26.94,26.9,26.91,286460.0,26.93,26.94,26.9,26.91,286460.0
2015-09-25 11:25:00,26.92,26.92,26.88,26.88,519360.0,26.92,26.92,26.88,26.88,519360.0
2015-09-25 11:30:00,26.88,26.9,26.85,26.89,547620.0,26.88,26.9,26.85,26.89,547620.0
2015-09-25 11:35:00,26.88,26.88,26.81,26.82,535480.0,26.88,26.88,26.81,26.82,535480.0
2015-09-25 11:40:00,26.81,26.83,26.8,26.81,392500.0,26.81,26.83,26.8,26.81,392500.0
2015-09-25 11:45:00,26.82,26.84,26.81,26.83,268380.0,26.82,26.84,26.81,26.83,268380.0
2015-09-25 11:50:00,26.83,26.88,26.83,26.83,366920.0,26.83,26.88,26.83,26.83,366920.0
2015-09-25 11:55:00,26.83,26.87,26.82,26.85,386960.0,26.83,26.87,26.82,26.85,386960.0
2015-09-25 12:00:00,26.85,26.87,26.81,26.86,351960.0,26.85,26.87,26.81,26.86,351960.0
2015-09-25 12:05:00,26.85,26.87,26.83,26.85,309060.0,26.85,26.87,26.83,26.85,309060.0
2015-09-25 12:10:00,26.85,26.87,26.82,26.84,417600.0,26.85,26.87,26.82,26.84,417600.0
2015-09-25 12:15:00,26.84,26.85,26.75,26.75,554840.0,26.84,26.85,26.75,26.75,554840.0
2015-09-25 12:20:00,26.74,26.79,26.74,26.78,583120.0,26.74,26.79,26.74,26.78,583120.0
2015-09-25 12:25:00,26.79,26.8,26.75,26.77,486440.0,26.79,26.8,26.75,26.77,486440.0
2015-09-25 12:30:00,26.76,26.8,26.75,26.8,254960.0,26.76,26.8,26.75,26.8,254960.0
2015-09-25 12:35:00,26.78,26.8,26.76,26.77,157220.0,26.78,26.8,26.76,26.77,157220.0
2015-09-25 12:40:00,26.77,26.81,26.76,26.81,240700.0,26.77,26.81,26.76,26.81,240700.0
2015-09-25 12:45:00,26.81,26.82,26.77,26.78,315540.0,26.81,26.82,26.77,26.78,315540.0
2015-09-25 12:50:00,26.76,26.78,26.76,26.76,78140.0,26.76,26.78,26.76,26.76,78140.0
2015-09-25 12:55:00,26.78,26.81,26.78,26.78,225080.0,26.78,26.81,26.78,26.78,225080.0
2015-09-25 13:00:00,26.79,26.82,26.78,26.79,425340.0,26.79,26.82,26.78,26.79,425340.0
2015-09-25 13:05:00,26.8,26.85,26.8,26.84,219220.0,26.8,26.85,26.8,26.84,219220.0
2015-09-25 13:10:00,26.83,26.85,26.82,26.85,161460.0,26.83,26.85,26.82,26.85,161460.0
2015-09-25 13:15:00,26.84,26.86,26.82,26.84,751240.0,26.84,26.86,26.82,26.84,751240.0
2015-09-25 13:20:00,26.85,26.85,26.8,26.8,578400.0,26.85,26.85,26.8,26.8,578400.0
2015-09-25 13:25:00,26.81,26.82,26.8,26.8,450300.0,26.81,26.82,26.8,26.8,450300.0
2015-09-25 13:30:00,26.8,26.82,26.8,26.8,459340.0,26.8,26.82,26.8,26.8,459340.0
2015-09-25 13:35:00,26.81,26.81,26.76,26.79,411660.0,26.81,26.81,26.76,26.79,411660.0
2015-09-25 13:40:00,26.79,26.8,26.77,26.79,398860.0,26.79,26.8,26.77,26.79,398860.0
2015-09-25 13:45:00,26.79,26.79,26.76,26.79,839840.0,26.79,26.79,26.76,26.79,839840.0
2015-09-25 13:50:00,26.79,26.8,26.77,26.79,479740.0,26.79,26.8,26.77,26.79,479740.0
2015-09-25 13:55:00,26.79,26.8,26.75,26.77,271460.0,26.79,26.8,26.75,26.77,271460.0
2015-09-25 14:00:00,26.77,26.8,26.76,26.77,365240.0,26.77,26.8,26.76,26.77,365240.0
2015-09-25 14:05:00,26.77,26.78,26.76,26.77,282680.0,26.77,26.78,26.76,26.77,282680.0
2015-09-25 14:10:00,26.77,26.77,26.69,26.7,457160.0,26.77,26.77,26.69,26.7,457160.0
2015-09-25 14:15:00,26.69,26.72,26.66,26.67,808480.0,26.69,26.72,26.66,26.67,808480.0
2015-09-25 14:20:00,26.67,26.7,26.61,26.64,917700.0,26.67,26.7,26.61,26.64,917700.0
2015-09-25 14:25:00,26.64,26.64,26.55,26.56,690220.0,26.64,26.64,26.55,26.56,690220.0
2015-09-25 14:30:00,26.57,26.59,26.54,26.59,872140.0,26.57,26.59,26.54,26.59,872140.0
2015-09-25 14:35:00,26.57,26.62,26.55,26.56,653840.0,26.57,26.62,26.55,26.56,653840.0
2015-09-25 14:40:00,26.56,26.57,26.4,26.41,1308620.0,26.56,26.57,26.4,26.41,1308620.0
2015-09-25 14:45:00,26.4,26.44,26.29,26.32,1484960.0,26.4,26.44,26.29,26.32,1484960.0
2015-09-25 14:50:00,26.32,26.38,26.27,26.37,1395620.0,26.32,26.38,26.27,26.37,1395620.0
2015-09-25 14:55:00,26.37,26.45,26.33,26.44,908100.0,26.37,26.45,26.33,26.44,908100.0
2015-09-25 15:00:00,26.44,26.45,26.32,26.33,776100.0,26.44,26.45,26.32,26.33,776100.0
2015-09-25 15:05:00,26.32,26.34,26.23,26.23,1164800.0,26.32,26.34,26.23,26.23,1164800.0
2015-09-25 15:10:00,26.23,26.25,26.12,26.12,1448180.0,26.23,26.25,26.12,26.12,1448180.0
2015-09-25 15:15:00,26.13,26.17,26.08,26.1,1767500.0,26.13,26.17,26.08,26.1,1767500.0
2015-09-25 15:20:00,26.1,26.18,26.07,26.15,1434340.0,26.1,26.18,26.07,26.15,1434340.0
2015-09-25 15:25:00,26.16,26.26,26.15,26.23,1334780.0,26.16,26.26,26.15,26.23,1334780.0
2015-09-25 15:30:00,26.22,26.25,26.19,26.25,1652240.0,26.22,26.25,26.19,26.25,1652240.0
2015-09-25 15:35:00,26.25,26.28,26.19,26.19,1081280.0,26.25,26.28,26.19,26.19,1081280.0
2015-09-25 15:40:00,26.2,26.25,26.15,26.24,1529340.0,26.2,26.25,26.15,26.24,1529340.0
2015-09-25 15:45:00,26.25,26.29,26.22,26.28,2418260.0,26.25,26.29,26.22,26.28,2418260.0
2015-09-25 15:50:00,26.28,26.29,26.2,26.23,1564020.0,26.28,26.29,26.2,26.23,1564020.0
2015-09-25 15:55:00,26.22,26.24,26.17,26.21,2292500.0,26.22,26.24,26.17,26.21,2292500.0
2015-09-28 09:30:00,26.0,26.01,25.71,25.82,4646100.0,26.0,26.01,25.71,25.82,4646100.0
2015-09-28 09:35:00,25.81,25.94,25.8,25.88,1593600.0,25.81,25.94,25.8,25.88,1593600.0
2015-09-28 09:40:00,25.9,25.96,25.88,25.95,1307740.0,25.9,25.96,25.88,25.95,1307740.0
2015-09-28 09:45:00,25.93,25.94,25.77,25.81,1149160.0,25.93,25.94,25.77,25.81,1149160.0
2015-09-28 09:50:00,25.8,25.84,25.61,25.64,1303840.0,25.8,25.84,25.61,25.64,1303840.0
2015-09-28 09:55:00,25.64,25.7,25.54,25.56,1523640.0,25.64,25.7,25.54,25.56,1523640.0
2015-09-28 10:00:00,25.55,25.61,25.51,25.51,923620.0,25.55,25.61,25.51,25.51,923620.0
2015-09-28 10:05:00,25.55,25.55,25.35,25.36,2282920.0,25.55,25.55,25.35,25.36,2282920.0
2015-09-28 10:10:00,25.36,25.37,25.18,25.29,2583600.0,25.36,25.37,25.18,25.29,2583600.0
2015-09-28 10:15:00,25.3,25.38,25.26,25.38,955220.0,25.3,25.38,25.26,25.38,955220.0
2015-09-28 10:20:00,25.38,25.53,25.36,25.53,1504100.0,25.38,25.53,25.36,25.53,1504100.0
2015-09-28 10:25:00,25.52,25.59,25.5,25.54,1632420.0,25.52,25.59,25.5,25.54,1632420.0
2015-09-28 10:30:00,25.55,25.55,25.41,25.42,867520.0,25.55,25.55,25.41,25.42,867520.0
2015-09-28 10:35:00,25.41,25.5,25.37,25.47,1053660.0,25.41,25.5,25.37,25.47,1053660.0
2015-09-28 10:40:00,25.48,25.48,25.42,25.46,485960.0,25.48,25.48,25.42,25.46,485960.0
2015-09-28 10:45:00,25.46,25.47,25.41,25.43,660280.0,25.46,25.47,25.41,25.43,660280.0
2015-09-28 10:50:00,25.43,25.43,25.35,25.41,748080.0,25.43,25.43,25.35,25.41,748080.0
2015-09-28 10:55:00,25.4,25.44,25.36,25.43,1109380.0,25.4,25.44,25.36,25.43,1109380.0
2015-09-28 11:00:00,25.43,25.52,25.42,25.49,1064600.0,25.43,25.52,25.42,25.49,1064600.0
2015-09-28 11:05:00,25.5,25.53,25.43,25.43,965540.0,25.5,25.53,25.43,25.43,965540.0
2015-09-28 11:10:00,25.44,25.47,25.41,25.45,546920.0,25.44,25.47,25.41,25.45,546920.0
2015-09-28 11:15:00,25.46,25.51,25.44,25.47,418000.0,25.46,25.51,25.44,25.47,418000.0
2015-09-28 11:20:00,25.46,25.47,25.43,25.43,252700.0,25.46,25.47,25.43,25.43,252700.0
2015-09-28 11:25:00,25.43,25.43,25.31,25.34,731800.0,25.43,25.43,25.31,25.34,731800.0
2015-09-28 11:30:00,25.34,25.36,25.28,25.31,738340.0,25.34,25.36,25.28,25.31,738340.0
2015-09-28 11:35:00,25.3,25.32,25.27,25.27,405440.0,25.3,25.32,25.27,25.27,405440.0
2015-09-28 11:40:00,25.27,25.31,25.26,25.26,507260.0,25.27,25.31,25.26,25.26,507260.0
2015-09-28 11:45:00,25.26,25.27,25.21,25.27,800240.0,25.26,25.27,25.21,25.27,800240.0
2015-09-28 11:50:00,25.26,25.26,25.2,25.24,717480.0,25.26,25.26,25.2,25.24,717480.0
2015-09-28 11:55:00,25.24,25.25,25.18,25.18,582560.0,25.24,25.25,25.18,25.18,582560.0
2015-09-28 12:00:00,25.18,25.22,25.18,25.19,537900.0,25.18,25.22,25.18,25.19,537900.0
2015-09-28 12:05:00,25.19,25.2,25.14,25.16,673840.0,25.19,25.2,25.14,25.16,673840.0
2015-09-28 12:10:00,25.16,25.17,25.13,25.16,946360.0,25.16,25.17,25.13,25.16,946360.0
2015-09-28 12:15:00,25.16,25.2,25.16,25.16,755380.0,25.16,25.2,25.16,25.16,755380.0
2015-09-28 12:20:00,25.17,25.19,25.15,25.17,565320.0,25.17,25.19,25.15,25.17,565320.0
2015-09-28 12:25:00,25.17,25.27,25.17,25.25,1174300.0,25.17,25.27,25.17,25.25,1174300.0
2015-09-28 12:30:00,25.27,25.32,25.23,25.27,1117060.0,25.27,25.32,25.23,25.27,1117060.0
2015-09-28 12:35:00,25.26,25.27,25.21,25.22,504040.0,25.26,25.27,25.21,25.22,504040.0
2015-09-28 12:40:00,25.21,25.28,25.2,25.23,956380.0,25.21,25.28,25.2,25.23,956380.0
2015-09-28 12:45:00,25.23,25.24,25.19,25.22,793220.0,25.23,25.24,25.19,25.22,793220.0
2015-09-28 12:50:00,25.22,25.22,25.14,25.16,556920.0,25.22,25.22,25.14,25.16,556920.0
2015-09-28 12:55:00,25.15,25.17,25.12,25.12,589940.0,25.15,25.17,25.12,25.12,589940.0
2015-09-28 13:00:00,25.12,25.16,25.08,25.14,845280.0,25.12,25.16,25.08,25.14,845280.0
2015-09-28 13:05:00,25.14,25.22,25.14,25.2,774060.0,25.14,25.22,25.14,25.2,774060.0
2015-09-28 13:10:00,25.2,25.21,25.15,25.17,407380.0,25.2,25.21,25.15,25.17,407380.0
2015-09-28 13:15:00,25.16,25.17,25.1,25.12,506460.0,25.16,25.17,25.1,25.12,506460.0
2015-09-28 13:20:00,25.12,25.12,25.09,25.09,650700.0,25.12,25.12,25.09,25.09,650700.0
2015-09-28 13:25:00,25.08,25.1,25.06,25.08,446180.0,25.08,25.1,25.06,25.08,446180.0
2015-09-28 13:30:00,25.06,25.09,25.05,25.08,947400.0,25.06,25.09,25.05,25.08,947400.0
2015-09-28 13:35:00,25.08,25.15,25.05,25.14,622580.0,25.08,25.15,25.05,25.14,622580.0
2015-09-28 13:40:00,25.15,25.15,25.09,25.1,511960.0,25.15,25.15,25.09,25.1,511960.0
2015-09-28 13:45:00,25.09,25.1,25.04,25.04,607280.0,25.09,25.1,25.04,25.04,607280.0
2015-09-28 13:50:00,25.04,25.04,24.93,24.96,1421240.0,25.04,25.04,24.93,24.96,1421240.0
2015-09-28 13:55:00,24.97,24.97,24.89,24.89,737560.0,24.97,24.97,24.89,24.89,737560.0
2015-09-28 14:00:00,24.9,24.91,24.86,24.87,1019760.0,24.9,24.91,24.86,24.87,1019760.0
2015-09-28 14:05:00,24.87,24.87,24.78,24.81,1490060.0,24.87,24.87,24.78,24.81,1490060.0
2015-09-28 14:10:00,24.81,24.82,24.75,24.81,858140.0,24.81,24.82,24.75,24.81,858140.0
2015-09-28 14:15:00,24.78,24.81,24.72,24.75,1118040.0,24.78,24.81,24.72,24.75,1118040.0
2015-09-28 14:20:00,24.76,24.84,24.74,24.84,540900.0,24.76,24.84,24.74,24.84,540900.0
2015-09-28 14:25:00,24.83,24.91,24.82,24.91,1441540.0,24.83,24.91,24.82,24.91,1441540.0
2015-09-28 14:30:00,24.91,24.93,24.88,24.92,1102800.0,24.91,24.93,24.88,24.92,1102800.0
2015-09-28 14:35:00,24.92,25.03,24.91,25.02,1785160.0,24.92,25.03,24.91,25.02,1785160.0
2015-09-28 14:40:00,25.03,25.07,24.99,25.07,1641420.0,25.03,25.07,24.99,25.07,1641420.0
2015-09-28 14:45:00,25.07,25.1,25.01,25.03,460100.0,25.07,25.1,25.01,25.03,460100.0
2015-09-28 14:50:00,25.04,25.04,24.92,24.94,593620.0,25.04,25.04,24.92,24.94,593620.0
2015-09-28 14:55:00,24.95,24.97,24.92,24.96,259000.0,24.95,24.97,24.92,24.96,259000.0
2015-09-28 15:00:00,24.96,25.09,24.96,25.08,1431860.0,24.96,25.09,24.96,25.08,1431860.0
2015-09-28 15:05:00,25.07,25.1,25.03,25.1,1572900.0,25.07,25.1,25.03,25.1,1572900.0
2015-09-28 15:10:00,25.09,25.1,25.01,25.04,1410160.0,25.09,25.1,25.01,25.04,1410160.0
2015-09-28 15:15:00,25.04,25.1,25.02,25.1,1037320.0,25.04,25.1,25.02,25.1,1037320.0
2015-09-28 15:20:00,25.1,25.13,25.02,25.04,1108440.0,25.1,25.13,25.02,25.04,1108440.0
2015-09-28 15:25:00,25.05,25.1,25.04,25.05,781640.0,25.05,25.1,25.04,25.05,781640.0
2015-09-28 15:30:00,25.06,25.17,25.06,25.16,901340.0,25.06,25.17,25.06,25.16,901340.0
2015-09-28 15:35:00,25.17,25.26,25.16,25.2,1485620.0,25.17,25.26,25.16,25.2,1485620.0
2015-09-28 15:40:00,25.2,25.32,25.19,25.27,1644680.0,25.2,25.32,25.19,25.27,1644680.0
2015-09-28 15:45:00,25.26,25.27,25.23,25.27,1302280.0,25.26,25.27,25.23,25.27,1302280.0
2015-09-28 15:50:00,25.26,25.31,25.24,25.27,1458420.0,25.26,25.31,25.24,25.27,1458420.0
2015-09-28 15:55:00,25.27,25.28,25.17,25.19,2680160.0,25.27,25.28,25.17,25.19,2680160.0
2015-09-29 09:30:00,25.3,25.3,25.05,25.05,3402740.0,25.3,25.3,25.05,25.05,3402740.0
2015-09-29 09:35:00,25.05,25.12,24.97,25.0,2117800.0,25.05,25.12,24.97,25.0,2117800.0
2015-09-29 09:40:00,24.99,25.04,24.93,24.99,1791920.0,24.99,25.04,24.93,24.99,1791920.0
2015-09-29 09:45:00,25.01,25.12,24.97,25.03,1854900.0,25.01,25.12,24.97,25.03,1854900.0
2015-09-29 09:50:00,25.04,25.23,24.99,25.23,1231060.0,25.04,25.23,24.99,25.23,1231060.0
2015-09-29 09:55:00,25.23,25.48,25.2,25.41,1598280.0,25.23,25.48,25.2,25.41,1598280.0
2015-09-29 10:00:00,25.4,25.47,25.26,25.26,1562280.0,25.4,25.47,25.26,25.26,1562280.0
2015-09-29 10:05:00,25.26,25.35,25.22,25.27,1088120.0,25.26,25.35,25.22,25.27,1088120.0
2015-09-29 10:10:00,25.27,25.54,25.27,25.53,823900.0,25.27,25.54,25.27,25.53,823900.0
2015-09-29 10:15:00,25.54,25.57,25.48,25.52,1112680.0,25.54,25.57,25.48,25.52,1112680.0
2015-09-29 10:20:00,25.52,25.54,25.37,25.4,1074180.0,25.52,25.54,25.37,25.4,1074180.0
2015-09-29 10:25:00,25.39,25.48,25.39,25.48,474600.0,25.39,25.48,25.39,25.48,474600.0
2015-09-29 10:30:00,25.49,25.5,25.42,25.44,634260.0,25.49,25.5,25.42,25.44,634260.0
2015-09-29 10:35:00,25.43,25.45,25.38,25.39,635500.0,25.43,25.45,25.38,25.39,635500.0
2015-09-29 10:40:00,25.39,25.39,25.3,25.33,575820.0,25.39,25.39,25.3,25.33,575820.0
2015-09-29 10:45:00,25.33,25.33,25.2,25.2,569280.0,25.33,25.33,25.2,25.2,569280.0
2015-09-29 10:50:00,25.2,25.23,25.17,25.21,565960.0,25.2,25.23,25.17,25.21,565960.0
2015-09-29 10:55:00,25.22,25.26,25.22,25.26,537840.0,25.22,25.26,25.22,25.26,537840.0
2015-09-29 11:00:00,25.25,25.27,25.22,25.25,444120.0,25.25,25.27,25.22,25.25,444120.0
2015-09-29 11:05:00,25.26,25.31,25.2,25.21,764160.0,25.26,25.31,25.2,25.21,764160.0
2015-09-29 11:10:00,25.21,25.23,25.13,25.14,661900.0,25.21,25.23,25.13,25.14,661900.0
2015-09-29 11:15:00,25.14,25.16,25.09,25.1,540120.0,25.14,25.16,25.09,25.1,540120.0
2015-09-29 11:20:00,25.11,25.18,25.08,25.18,456440.0,25.11,25.18,25.08,25.18,456440.0
2015-09-29 11:25:00,25.18,25.27,25.16,25.23,446500.0,25.18,25.27,25.16,25.23,446500.0
2015-09-29 11:30:00,25.24,25.24,25.13,25.13,340480.0,25.24,25.24,25.13,25.13,340480.0
2015-09-29 11:35:00,25.13,25.25,25.1,25.24,422200.0,25.13,25.25,25.1,25.24,422200.0
2015-09-29 11:40:00,25.23,25.26,25.2,25.21,446080.0,25.23,25.26,25.2,25.21,446080.0
2015-09-29 11:45:00,25.2,25.29,25.17,25.26,349720.0,25.2,25.29,25.17,25.26,349720.0
2015-09-29 11:50:00,25.25,25.34,25.24,25.34,548300.0,25.25,25.34,25.24,25.34,548300.0
2015-09-29 11:55:00,25.32,25.33,25.24,25.24,265100.0,25.32,25.33,25.24,25.24,265100.0
2015-09-29 12:00:00,25.22,25.26,25.21,25.23,273880.0,25.22,25.26,25.21,25.23,273880.0
2015-09-29 12:05:00,25.25,25.25,25.17,25.17,346740.0,25.25,25.25,25.17,25.17,346740.0
2015-09-29 12:10:00,25.16,25.16,25.07,25.11,680740.0,25.16,25.16,25.07,25.11,680740.0
2015-09-29 12:15:00,25.12,25.12,25.05,25.05,514080.0,25.12,25.12,25.05,25.05,514080.0
2015-09-29 12:20:00,25.06,25.09,25.01,25.06,439840.0,25.06,25.09,25.01,25.06,439840.0
2015-09-29 12:25:00,25.08,25.13,25.07,25.11,337540.0,25.08,25.13,25.07,25.11,337540.0
2015-09-29 12:30:00,25.12,25.14,25.09,25.14,177000.0,25.12,25.14,25.09,25.14,177000.0
2015-09-29 12:35:00,25.13,25.13,25.05,25.05,211800.0,25.13,25.13,25.05,25.05,211800.0
2015-09-29 12:40:00,25.05,25.06,24.97,25.03,409880.0,25.05,25.06,24.97,25.03,409880.0
2015-09-29 12:45:00,25.02,25.05,24.97,25.01,315940.0,25.02,25.05,24.97,25.01,315940.0
2015-09-29 12:50:00,25.02,25.05,24.97,25.02,390540.0,25.02,25.05,24.97,25.02,390540.0
2015-09-29 12:55:00,25.03,25.04,24.99,24.99,375180.0,25.03,25.04,24.99,24.99,375180.0
2015-09-29 13:00:00,25.0,25.08,24.99,25.05,451380.0,25.0,25.08,24.99,25.05,451380.0
2015-09-29 13:05:00,25.06,25.14,25.06,25.07,283480.0,25.06,25.14,25.06,25.07,283480.0
2015-09-29 13:10:00,25.08,25.17,25.08,25.15,209100.0,25.08,25.17,25.08,25.15,209100.0
2015-09-29 13:15:00,25.15,25.19,25.11,25.17,251580.0,25.15,25.19,25.11,25.17,251580.0
2015-09-29 13:20:00,25.18,25.25,25.15,25.2,387300.0,25.18,25.25,25.15,25.2,387300.0
2015-09-29 13:25:00,25.2,25.22,25.18,25.19,291080.0,25.2,25.22,25.18,25.19,291080.0
2015-09-29 13:30:00,25.2,25.25,25.19,25.22,518860.0,25.2,25.25,25.19,25.22,518860.0
2015-09-29 13:35:00,25.19,25.2,25.14,25.18,174120.0,25.19,25.2,25.14,25.18,174120.0
2015-09-29 13:40:00,25.16,25.21,25.16,25.2,541760.0,25.16,25.21,25.16,25.2,541760.0
2015-09-29 13:45:00,25.2,25.21,25.18,25.19,304320.0,25.2,25.21,25.18,25.19,304320.0
2015-09-29 13:50:00,25.2,25.2,25.15,25.18,241380.0,25.2,25.2,25.15,25.18,241380.0
2015-09-29 13:55:00,25.18,25.25,25.18,25.22,162760.0,25.18,25.25,25.18,25.22,162760.0
2015-09-29 14:00:00,25.22,25.24,25.15,25.17,327640.0,25.22,25.24,25.15,25.17,327640.0
2015-09-29 14:05:00,25.15,25.18,25.13,25.15,259580.0,25.15,25.18,25.13,25.15,259580.0
2015-09-29 14:10:00,25.15,25.15,25.12,25.12,358640.0,25.15,25.15,25.12,25.12,358640.0
2015-09-29 14:15:00,25.12,25.13,25.08,25.1,279640.0,25.12,25.13,25.08,25.1,279640.0
2015-09-29 14:20:00,25.11,25.14,25.11,25.11,142540.0,25.11,25.14,25.11,25.11,142540.0
2015-09-29 14:25:00,25.13,25.19,25.1,25.18,643480.0,25.13,25.19,25.1,25.18,643480.0
2015-09-29 14:30:00,25.19,25.22,25.15,25.15,154380.0,25.19,25.22,25.15,25.15,154380.0
2015-09-29 14:35:00,25.15,25.16,25.1,25.16,243140.0,25.15,25.16,25.1,25.16,243140.0
2015-09-29 14:40:00,25.16,25.17,25.09,25.09,461660.0,25.16,25.17,25.09,25.09,461660.0
2015-09-29 14:45:00,25.1,25.11,25.04,25.05,387140.0,25.1,25.11,25.04,25.05,387140.0
2015-09-29 14:50:00,25.05,25.09,25.01,25.03,863820.0,25.05,25.09,25.01,25.03,863820.0
2015-09-29 14:55:00,25.03,25.03,24.9,24.9,1153060.0,25.03,25.03,24.9,24.9,1153060.0
2015-09-29 15:00:00,24.9,24.97,24.83,24.86,881900.0,24.9,24.97,24.83,24.86,881900.0
2015-09-29 15:05:00,24.87,24.9,24.81,24.81,720220.0,24.87,24.9,24.81,24.81,720220.0
2015-09-29 15:10:00,24.81,24.83,24.76,24.81,1397220.0,24.81,24.83,24.76,24.81,1397220.0
2015-09-29 15:15:00,24.82,24.83,24.71,24.73,1377420.0,24.82,24.83,24.71,24.73,1377420.0
2015-09-29 15:20:00,24.73,24.74,24.66,24.67,1493920.0,24.73,24.74,24.66,24.67,1493920.0
2015-09-29 15:25:00,24.67,24.68,24.53,24.6,1677600.0,24.67,24.68,24.53,24.6,1677600.0
2015-09-29 15:30:00,24.6,24.76,24.59,24.72,1765680.0,24.6,24.76,24.59,24.72,1765680.0
2015-09-29 15:35:00,24.72,24.79,24.7,24.73,1864360.0,24.72,24.79,24.7,24.73,1864360.0
2015-09-29 15:40:00,24.73,24.73,24.53,24.59,2311160.0,24.73,24.73,24.53,24.59,2311160.0
2015-09-29 15:45:00,24.6,24.74,24.59,24.74,1600280.0,24.6,24.74,24.59,24.74,1600280.0
2015-09-29 15:50:00,24.71,24.83,24.7,24.81,2098280.0,24.71,24.83,24.7,24.81,2098280.0
2015-09-29 15:55:00,24.82,24.88,24.8,24.8,2967540.0,24.82,24.88,24.8,24.8,2967540.0
2015-09-30 09:30:00,25.27,25.32,25.22,25.26,2170600.0,25.27,25.32,25.22,25.26,2170600.0
2015-09-30 09:35:00,25.27,25.38,25.25,25.36,1365140.0,25.27,25.38,25.25,25.36,1365140.0
2015-09-30 09:40:00,25.36,25.42,25.34,25.34,1485440.0,25.36,25.42,25.34,25.34,1485440.0
2015-09-30 09:45:00,25.35,25.37,25.26,25.34,1939800.0,25.35,25.37,25.26,25.34,1939800.0
2015-09-30 09:50:00,25.35,25.5,25.34,25.46,1705620.0,25.35,25.5,25.34,25.46,1705620.0
2015-09-30 09:55:00,25.47,25.5,25.31,25.35,1600500.0,25.47,25.5,25.31,25.35,1600500.0
2015-09-30 10:00:00,25.35,25.4,25.31,25.33,1083280.0,25.35,25.4,25.31,25.33,1083280.0
2015-09-30 10:05:00,25.33,25.44,25.28,25.43,1100600.0,25.33,25.44,25.28,25.43,1100600.0
2015-09-30 10:10:00,25.43,25.43,25.36,25.39,652180.0,25.43,25.43,25.36,25.39,652180.0
2015-09-30 10:15:00,25.38,25.45,25.38,25.41,763340.0,25.38,25.45,25.38,25.41,763340.0
2015-09-30 10:20:00,25.41,25.48,25.41,25.47,892000.0,25.41,25.48,25.41,25.47,892000.0
2015-09-30 10:25:00,25.48,25.5,25.45,25.49,737940.0,25.48,25.5,25.45,25.49,737940.0
2015-09-30 10:30:00,25.49,25.54,25.47,25.53,1399480.0,25.49,25.54,25.47,25.53,1399480.0
2015-09-30 10:35:00,25.53,25.58,25.51,25.52,1037480.0,25.53,25.58,25.51,25.52,1037480.0
2015-09-30 10:40:00,25.53,25.56,25.5,25.51,499620.0,25.53,25.56,25.5,25.51,499620.0
2015-09-30 10:45:00,25.53,25.56,25.52,25.54,566520.0,25.53,25.56,25.52,25.54,566520.0
2015-09-30 10:50:00,25.54,25.56,25.51,25.51,557500.0,25.54,25.56,25.51,25.51,557500.0
2015-09-30 10:55:00,25.51,25.51,25.44,25.45,906420.0,25.51,25.51,25.44,25.45,906420.0
2015-09-30 11:00:00,25.45,25.47,25.38,25.41,761260.0,25.45,25.47,25.38,25.41,761260.0
2015-09-30 11:05:00,25.42,25.45,25.42,25.42,301720.0,25.42,25.45,25.42,25.42,301720.0
2015-09-30 11:10:00,25.43,25.46,25.42,25.43,430220.0,25.43,25.46,25.42,25.43,430220.0
2015-09-30 11:15:00,25.43,25.49,25.41,25.49,474800.0,25.43,25.49,25.41,25.49,474800.0
2015-09-30 11:20:00,25.48,25.51,25.45,25.46,422120.0,25.48,25.51,25.45,25.46,422120.0
2015-09-30 11:25:00,25.47,25.51,25.46,25.48,474600.0,25.47,25.51,25.46,25.48,474600.0
2015-09-30 11:30:00,25.48,25.5,25.46,25.49,341180.0,25.48,25.5,25.46,25.49,341180.0
2015-09-30 11:35:00,25.5,25.5,25.41,25.42,498000.0,25.5,25.5,25.41,25.42,498000.0
2015-09-30 11:40:00,25.42,25.42,25.34,25.34,677380.0,25.42,25.42,25.34,25.34,677380.0
2015-09-30 11:45:00,25.34,25.35,25.31,25.33,887860.0,25.34,25.35,25.31,25.33,887860.0
2015-09-30 11:50:00,25.34,25.39,25.33,25.39,920220.0,25.34,25.39,25.33,25.39,920220.0
2015-09-30 11:55:00,25.38,25.39,25.33,25.38,524420.0,25.38,25.39,25.33,25.38,524420.0
2015-09-30 12:00:00,25.38,25.39,25.35,25.35,225500.0,25.38,25.39,25.35,25.35,225500.0
2015-09-30 12:05:00,25.35,25.35,25.26,25.3,910600.0,25.35,25.35,25.26,25.3,910600.0
2015-09-30 12:10:00,25.3,25.3,25.21,25.22,566740.0,25.3,25.3,25.21,25.22,566740.0
2015-09-30 12:15:00,25.2,25.29,25.2,25.28,644000.0,25.2,25.29,25.2,25.28,644000.0
2015-09-30 12:20:00,25.26,25.28,25.18,25.23,392420.0,25.26,25.28,25.18,25.23,392420.0
2015-09-30 12:25:00,25.24,25.26,25.22,25.24,191160.0,25.24,25.26,25.22,25.24,191160.0
2015-09-30 12:30:00,25.22,25.27,25.22,25.26,358260.0,25.22,25.27,25.22,25.26,358260.0
2015-09-30 12:35:00,25.26,25.26,25.21,25.22,177640.0,25.26,25.26,25.21,25.22,177640.0
2015-09-30 12:40:00,25.21,25.21,25.16,25.18,721420.0,25.21,25.21,25.16,25.18,721420.0
2015-09-30 12:45:00,25.17,25.19,25.08,25.09,613840.0,25.17,25.19,25.08,25.09,613840.0
2015-09-30 12:50:00,25.1,25.17,25.08,25.15,614500.0,25.1,25.17,25.08,25.15,614500.0
2015-09-30 12:55:00,25.15,25.21,25.15,25.2,344000.0,25.15,25.21,25.15,25.2,344000.0
2015-09-30 13:00:00,25.2,25.25,25.2,25.22,523000.0,25.2,25.25,25.2,25.22,523000.0
2015-09-30 13:05:00,25.23,25.24,25.19,25.21,204820.0,25.23,25.24,25.19,25.21,204820.0
2015-09-30 13:10:00,25.23,25.23,25.17,25.18,719280.0,25.23,25.23,25.17,25.18,719280.0
2015-09-30 13:15:00,25.19,25.35,25.18,25.35,825860.0,25.19,25.35,25.18,25.35,825860.0
2015-09-30 13:20:00,25.34,25.38,25.33,25.36,688300.0,25.34,25.38,25.33,25.36,688300.0
2015-09-30 13:25:00,25.37,25.4,25.36,25.39,933720.0,25.37,25.4,25.36,25.39,933720.0
2015-09-30 13:30:00,25.38,25.41,25.35,25.35,379340.0,25.38,25.41,25.35,25.35,379340.0
2015-09-30 13:35:00,25.35,25.4,25.34,25.39,484140.0,25.35,25.4,25.34,25.39,484140.0
2015-09-30 13:40:00,25.38,25.53,25.38,25.5,1114320.0,25.38,25.53,25.38,25.5,1114320.0
2015-09-30 13:45:00,25.48,25.49,25.42,25.45,581000.0,25.48,25.49,25.42,25.45,581000.0
2015-09-30 13:50:00,25.45,25.51,25.42,25.49,575560.0,25.45,25.51,25.42,25.49,575560.0
2015-09-30 13:55:00,25.49,25.52,25.49,25.51,674720.0,25.49,25.52,25.49,25.51,674720.0
2015-09-30 14:00:00,25.51,25.51,25.46,25.46,483620.0,25.51,25.51,25.46,25.46,483620.0
2015-09-30 14:05:00,25.46,25.48,25.44,25.45,331540.0,25.46,25.48,25.44,25.45,331540.0
2015-09-30 14:10:00,25.45,25.45,25.39,25.41,460060.0,25.45,25.45,25.39,25.41,460060.0
2015-09-30 14:15:00,25.41,25.47,25.39,25.46,412500.0,25.41,25.47,25.39,25.46,412500.0
2015-09-30 14:20:00,25.46,25.51,25.46,25.51,569300.0,25.46,25.51,25.46,25.51,569300.0
2015-09-30 14:25:00,25.51,25.53,25.46,25.5,483500.0,25.51,25.53,25.46,25.5,483500.0
2015-09-30 14:30:00,25.51,25.53,25.4,25.41,431680.0,25.51,25.53,25.4,25.41,431680.0
2015-09-30 14:35:00,25.41,25.43,25.39,25.43,390800.0,25.41,25.43,25.39,25.43,390800.0
2015-09-30 14:40:00,25.43,25.52,25.42,25.51,439940.0,25.43,25.52,25.42,25.51,439940.0
2015-09-30 14:45:00,25.5,25.53,25.48,25.52,501040.0,25.5,25.53,25.48,25.52,501040.0
2015-09-30 14:50:00,25.51,25.52,25.46,25.5,399960.0,25.51,25.52,25.46,25.5,399960.0
2015-09-30 14:55:00,25.51,25.55,25.5,25.52,412220.0,25.51,25.55,25.5,25.52,412220.0
2015-09-30 15:00:00,25.51,25.55,25.43,25.43,777720.0,25.51,25.55,25.43,25.43,777720.0
2015-09-30 15:05:00,25.43,25.46,25.39,25.43,810640.0,25.43,25.46,25.39,25.43,810640.0
2015-09-30 15:10:00,25.43,25.48,25.43,25.48,332560.0,25.43,25.48,25.43,25.48,332560.0
2015-09-30 15:15:00,25.48,25.48,25.42,25.44,254300.0,25.48,25.48,25.42,25.44,254300.0
2015-09-30 15:20:00,25.46,25.49,25.42,25.42,409720.0,25.46,25.49,25.42,25.42,409720.0
2015-09-30 15:25:00,25.42,25.47,25.42,25.44,590480.0,25.42,25.47,25.42,25.44,590480.0
2015-09-30 15:30:00,25.45,25.52,25.43,25.52,708720.0,25.45,25.52,25.43,25.52,708720.0
2015-09-30 15:35:00,25.53,25.55,25.48,25.51,532680.0,25.53,25.55,25.48,25.51,532680.0
2015-09-30 15:40:00,25.5,25.6,25.48,25.56,1045280.0,25.5,25.6,25.48,25.56,1045280.0
2015-09-30 15:45:00,25.56,25.62,25.55,25.58,1355440.0,25.56,25.62,25.55,25.58,1355440.0
2015-09-30 15:50:00,25.58,25.63,25.58,25.61,1499240.0,25.58,25.63,25.58,25.61,1499240.0
2015-09-30 15:55:00,25.61,25.64,25.57,25.59,2974720.0,25.61,25.64,25.57,25.59,2974720.0
2015-10-01 09:30:00,25.55,25.66,25.5,25.54,2983300.0,25.55,25.66,25.5,25.54,2983300.0
2015-10-01 09:35:00,25.54,25.55,25.44,25.5,1415640.0,25.54,25.55,25.44,25.5,1415640.0
2015-10-01 09:40:00,25.5,25.5,25.38,25.42,1601340.0,25.5,25.5,25.38,25.42,1601340.0
2015-10-01 09:45:00,25.42,25.44,25.3,25.42,1498940.0,25.42,25.44,25.3,25.42,1498940.0
2015-10-01 09:50:00,25.42,25.58,25.42,25.55,1474500.0,25.42,25.58,25.42,25.55,1474500.0
2015-10-01 09:55:00,25.55,25.57,25.47,25.49,978820.0,25.55,25.57,25.47,25.49,978820.0
2015-10-01 10:00:00,25.46,25.52,25.41,25.49,1801480.0,25.46,25.52,25.41,25.49,1801480.0
2015-10-01 10:05:00,25.48,25.73,25.46,25.71,1386940.0,25.48,25.73,25.46,25.71,1386940.0
2015-10-01 10:10:00,25.71,25.8,25.68,25.68,1450600.0,25.71,25.8,25.68,25.68,1450600.0
2015-10-01 10:15:00,25.72,25.83,25.7,25.73,1064920.0,25.72,25.83,25.7,25.73,1064920.0
2015-10-01 10:20:00,25.74,25.77,25.66,25.67,947240.0,25.74,25.77,25.66,25.67,947240.0
2015-10-01 10:25:00,25.67,25.81,25.65,25.8,881000.0,25.67,25.81,25.65,25.8,881000.0
2015-10-01 10:30:00,25.81,25.89,25.77,25.79,1493540.0,25.81,25.89,25.77,25.79,1493540.0
2015-10-01 10:35:00,25.78,25.88,25.77,25.87,1016680.0,25.78,25.88,25.77,25.87,1016680.0
2015-10-01 10:40:00,25.86,25.95,25.84,25.86,1026660.0,25.86,25.95,25.84,25.86,1026660.0
2015-10-01 10:45:00,25.87,25.96,25.86,25.9,1018260.0,25.87,25.96,25.86,25.9,1018260.0
2015-10-01 10:50:00,25.9,25.94,25.81,25.82,840020.0,25.9,25.94,25.81,25.82,840020.0
2015-10-01 10:55:00,25.82,25.82,25.71,25.72,1412660.0,25.82,25.82,25.71,25.72,1412660.0
2015-10-01 11:00:00,25.71,25.8,25.7,25.8,641460.0,25.71,25.8,25.7,25.8,641460.0
2015-10-01 11:05:00,25.79,25.87,25.74,25.82,446020.0,25.79,25.87,25.74,25.82,446020.0
2015-10-01 11:10:00,25.8,25.85,25.75,25.75,587960.0,25.8,25.85,25.75,25.75,587960.0
2015-10-01 11:15:00,25.75,25.8,25.71,25.72,407720.0,25.75,25.8,25.71,25.72,407720.0
2015-10-01 11:20:00,25.72,25.75,25.68,25.7,360880.0,25.72,25.75,25.68,25.7,360880.0
2015-10-01 11:25:00,25.7,25.76,25.68,25.69,307460.0,25.7,25.76,25.68,25.69,307460.0
2015-10-01 11:30:00,25.7,25.79,25.7,25.7,360620.0,25.7,25.79,25.7,25.7,360620.0
2015-10-01 11:35:00,25.72,25.83,25.71,25.81,404020.0,25.72,25.83,25.71,25.81,404020.0
2015-10-01 11:40:00,25.81,25.81,25.75,25.75,179200.0,25.81,25.81,25.75,25.75,179200.0
2015-10-01 11:45:00,25.76,25.76,25.68,25.75,317100.0,25.76,25.76,25.68,25.75,317100.0
2015-10-01 11:50:00,25.75,25.77,25.65,25.66,791000.0,25.75,25.77,25.65,25.66,791000.0
2015-10-01 11:55:00,25.66,25.68,25.58,25.65,612560.0,25.66,25.68,25.58,25.65,612560.0
2015-10-01 12:00:00,25.66,25.66,25.57,25.58,550640.0,25.66,25.66,25.57,25.58,550640.0
2015-10-01 12:05:00,25.57,25.57,25.47,25.52,1432020.0,25.57,25.57,25.47,25.52,1432020.0
2015-10-01 12:10:00,25.53,25.59,25.52,25.55,829620.0,25.53,25.59,25.52,25.55,829620.0
2015-10-01 12:15:00,25.57,25.57,25.52,25.56,209520.0,25.57,25.57,25.52,25.56,209520.0
2015-10-01 12:20:00,25.55,25.56,25.51,25.52,241340.0,25.55,25.56,25.51,25.52,241340.0
2015-10-01 12:25:00,25.51,25.58,25.51,25.58,590840.0,25.51,25.58,25.51,25.58,590840.0
2015-10-01 12:30:00,25.58,25.72,25.58,25.68,808620.0,25.58,25.72,25.58,25.68,808620.0
2015-10-01 12:35:00,25.68,25.72,25.68,25.69,383080.0,25.68,25.72,25.68,25.69,383080.0
2015-10-01 12:40:00,25.7,25.71,25.66,25.69,300000.0,25.7,25.71,25.66,25.69,300000.0
2015-10-01 12:45:00,25.69,25.69,25.64,25.65,196500.0,25.69,25.69,25.64,25.65,196500.0
2015-10-01 12:50:00,25.65,25.67,25.63,25.65,207760.0,25.65,25.67,25.63,25.65,207760.0
2015-10-01 12:55:00,25.65,25.72,25.65,25.68,286800.0,25.65,25.72,25.65,25.68,286800.0
2015-10-01 13:00:00,25.68,25.68,25.57,25.59,350040.0,25.68,25.68,25.57,25.59,350040.0
2015-10-01 13:05:00,25.59,25.64,25.59,25.64,136060.0,25.59,25.64,25.59,25.64,136060.0
2015-10-01 13:10:00,25.64,25.64,25.53,25.55,411660.0,25.64,25.64,25.53,25.55,411660.0
2015-10-01 13:15:00,25.54,25.6,25.54,25.58,690340.0,25.54,25.6,25.54,25.58,690340.0
2015-10-01 13:20:00,25.58,25.63,25.56,25.61,388320.0,25.58,25.63,25.56,25.61,388320.0
2015-10-01 13:25:00,25.61,25.64,25.56,25.57,426300.0,25.61,25.64,25.56,25.57,426300.0
2015-10-01 13:30:00,25.57,25.64,25.57,25.61,278440.0,25.57,25.64,25.57,25.61,278440.0
2015-10-01 13:35:00,25.64,25.69,25.62,25.68,567980.0,25.64,25.69,25.62,25.68,567980.0
2015-10-01 13:40:00,25.67,25.68,25.62,25.65,210680.0,25.67,25.68,25.62,25.65,210680.0
2015-10-01 13:45:00,25.65,25.73,25.63,25.73,399020.0,25.65,25.73,25.63,25.73,399020.0
2015-10-01 13:50:00,25.72,25.72,25.66,25.71,243660.0,25.72,25.72,25.66,25.71,243660.0
2015-10-01 13:55:00,25.71,25.79,25.71,25.76,508320.0,25.71,25.79,25.71,25.76,508320.0
2015-10-01 14:00:00,25.77,25.8,25.76,25.77,379740.0,25.77,25.8,25.76,25.77,379740.0
2015-10-01 14:05:00,25.76,25.87,25.76,25.86,1117860.0,25.76,25.87,25.76,25.86,1117860.0
2015-10-01 14:10:00,25.86,25.88,25.81,25.84,757080.0,25.86,25.88,25.81,25.84,757080.0
2015-10-01 14:15:00,25.85,25.92,25.83,25.89,462800.0,25.85,25.92,25.83,25.89,462800.0
2015-10-01 14:20:00,25.88,25.9,25.84,25.85,572360.0,25.88,25.9,25.84,25.85,572360.0
2015-10-01 14:25:00,25.84,25.85,25.82,25.85,379820.0,25.84,25.85,25.82,25.85,379820.0
2015-10-01 14:30:00,25.85,25.91,25.85,25.87,733900.0,25.85,25.91,25.85,25.87,733900.0
2015-10-01 14:35:00,25.87,25.91,25.85,25.9,632720.0,25.87,25.91,25.85,25.9,632720.0
2015-10-01 14:40:00,25.9,25.9,25.83,25.83,539900.0,25.9,25.9,25.83,25.83,539900.0
2015-10-01 14:45:00,25.85,25.87,25.77,25.77,491080.0,25.85,25.87,25.77,25.77,491080.0
2015-10-01 14:50:00,25.78,25.84,25.75,25.84,630780.0,25.78,25.84,25.75,25.84,630780.0
2015-10-01 14:55:00,25.84,25.92,25.84,25.91,638280.0,25.84,25.92,25.84,25.91,638280.0
2015-10-01 15:00:00,25.91,25.94,25.88,25.88,700360.0,25.91,25.94,25.88,25.88,700360.0
2015-10-01 15:05:00,25.88,25.9,25.79,25.82,691720.0,25.88,25.9,25.79,25.82,691720.0
2015-10-01 15:10:00,25.81,25.91,25.81,25.9,375860.0,25.81,25.91,25.81,25.9,375860.0
2015-10-01 15:15:00,25.9,25.91,25.87,25.9,318400.0,25.9,25.91,25.87,25.9,318400.0
2015-10-01 15:20:00,25.88,25.91,25.84,25.9,278000.0,25.88,25.91,25.84,25.9,278000.0
2015-10-01 15:25:00,25.9,25.91,25.86,25.88,823680.0,25.9,25.91,25.86,25.88,823680.0
2015-10-01 15:30:00,25.88,25.91,25.87,25.91,839440.0,25.88,25.91,25.87,25.91,839440.0
2015-10-01 15:35:00,25.9,25.91,25.81,25.82,670580.0,25.9,25.91,25.81,25.82,670580.0
2015-10-01 15:40:00,25.82,25.89,25.81,25.89,615260.0,25.82,25.89,25.81,25.89,615260.0
2015-10-01 15:45:00,25.9,26.0,25.9,25.97,1532480.0,25.9,26.0,25.9,25.97,1532480.0
2015-10-01 15:50:00,25.98,25.99,25.95,25.96,1270300.0,25.98,25.99,25.95,25.96,1270300.0
2015-10-01 15:55:00,25.96,26.04,25.96,26.04,2821020.0,25.96,26.04,25.96,26.04,2821020.0
2015-10-02 09:30:00,25.52,25.65,25.41,25.41,3646960.0,25.52,25.65,25.41,25.41,3646960.0
2015-10-02 09:35:00,25.44,25.58,25.41,25.53,1281620.0,25.44,25.58,25.41,25.53,1281620.0
2015-10-02 09:40:00,25.53,25.61,25.51,25.57,2111460.0,25.53,25.61,25.51,25.57,2111460.0
2015-10-02 09:45:00,25.56,25.61,25.51,25.59,1284120.0,25.56,25.61,25.51,25.59,1284120.0
2015-10-02 09:50:00,25.59,25.61,25.54,25.58,1236560.0,25.59,25.61,25.54,25.58,1236560.0
2015-10-02 09:55:00,25.61,25.68,25.57,25.64,880280.0,25.61,25.68,25.57,25.64,880280.0
2015-10-02 10:00:00,25.63,25.74,25.6,25.64,1727620.0,25.63,25.74,25.6,25.64,1727620.0
2015-10-02 10:05:00,25.65,25.68,25.53,25.61,1135540.0,25.65,25.68,25.53,25.61,1135540.0
2015-10-02 10:10:00,25.62,25.65,25.57,25.63,893100.0,25.62,25.65,25.57,25.63,893100.0
2015-10-02 10:15:00,25.63,25.74,25.63,25.67,1790300.0,25.63,25.74,25.63,25.67,1790300.0
2015-10-02 10:20:00,25.68,25.68,25.59,25.63,1171420.0,25.68,25.68,25.59,25.63,1171420.0
2015-10-02 10:25:00,25.63,25.63,25.56,25.59,709880.0,25.63,25.63,25.56,25.59,709880.0
2015-10-02 10:30:00,25.6,25.64,25.57,25.64,568260.0,25.6,25.64,25.57,25.64,568260.0
2015-10-02 10:35:00,25.63,25.67,25.58,25.65,641740.0,25.63,25.67,25.58,25.65,641740.0
2015-10-02 10:40:00,25.64,25.73,25.62,25.71,709800.0,25.64,25.73,25.62,25.71,709800.0
2015-10-02 10:45:00,25.72,25.79,25.69,25.79,748120.0,25.72,25.79,25.69,25.79,748120.0
2015-10-02 10:50:00,25.79,25.81,25.74,25.8,1191200.0,25.79,25.81,25.74,25.8,1191200.0
2015-10-02 10:55:00,25.81,25.94,25.79,25.92,1262160.0,25.81,25.94,25.79,25.92,1262160.0
2015-10-02 11:00:00,25.93,25.95,25.84,25.87,1127300.0,25.93,25.95,25.84,25.87,1127300.0
2015-10-02 11:05:00,25.88,25.92,25.87,25.87,682080.0,25.88,25.92,25.87,25.87,682080.0
2015-10-02 11:10:00,25.9,25.91,25.85,25.86,1168160.0,25.9,25.91,25.85,25.86,1168160.0
2015-10-02 11:15:00,25.87,25.9,25.83,25.85,996020.0,25.87,25.9,25.83,25.85,996020.0
2015-10-02 11:20:00,25.85,25.86,25.81,25.81,553200.0,25.85,25.86,25.81,25.81,553200.0
2015-10-02 11:25:00,25.81,25.92,25.8,25.9,619120.0,25.81,25.92,25.8,25.9,619120.0
2015-10-02 11:30:00,25.9,25.99,25.89,25.98,833580.0,25.9,25.99,25.89,25.98,833580.0
2015-10-02 11:35:00,25.98,26.0,25.89,25.9,686220.0,25.98,26.0,25.89,25.9,686220.0
2015-10-02 11:40:00,25.88,25.93,25.86,25.88,794840.0,25.88,25.93,25.86,25.88,794840.0
2015-10-02 11:45:00,25.88,25.93,25.87,25.9,431140.0,25.88,25.93,25.87,25.9,431140.0
2015-10-02 11:50:00,25.89,25.98,25.87,25.95,307160.0,25.89,25.98,25.87,25.95,307160.0
2015-10-02 11:55:00,25.95,25.98,25.92,25.98,762860.0,25.95,25.98,25.92,25.98,762860.0
2015-10-02 12:00:00,25.96,25.97,25.9,25.93,304860.0,25.96,25.97,25.9,25.93,304860.0
2015-10-02 12:05:00,25.93,25.95,25.89,25.92,535900.0,25.93,25.95,25.89,25.92,535900.0
2015-10-02 12:10:00,25.93,26.01,25.92,25.99,534180.0,25.93,26.01,25.92,25.99,534180.0
2015-10-02 12:15:00,26.01,26.07,26.0,26.01,1094520.0,26.01,26.07,26.0,26.01,1094520.0
2015-10-02 12:20:00,26.01,26.02,25.98,26.01,607960.0,26.01,26.02,25.98,26.01,607960.0
2015-10-02 12:25:00,26.0,26.01,25.98,26.0,401560.0,26.0,26.01,25.98,26.0,401560.0
2015-10-02 12:30:00,26.0,26.15,26.0,26.04,1322040.0,26.0,26.15,26.0,26.04,1322040.0
2015-10-02 12:35:00,26.05,26.1,26.04,26.08,687040.0,26.05,26.1,26.04,26.08,687040.0
2015-10-02 12:40:00,26.09,26.12,26.07,26.12,713200.0,26.09,26.12,26.07,26.12,713200.0
2015-10-02 12:45:00,26.12,26.22,26.1,26.19,990620.0,26.12,26.22,26.1,26.19,990620.0
2015-10-02 12:50:00,26.18,26.28,26.17,26.26,1399680.0,26.18,26.28,26.17,26.26,1399680.0
2015-10-02 12:55:00,26.27,26.31,26.23,26.26,1038400.0,26.27,26.31,26.23,26.26,1038400.0
2015-10-02 13:00:00,26.27,26.34,26.24,26.33,1055960.0,26.27,26.34,26.24,26.33,1055960.0
2015-10-02 13:05:00,26.34,26.39,26.32,26.38,1042700.0,26.34,26.39,26.32,26.38,1042700.0
2015-10-02 13:10:00,26.37,26.41,26.33,26.33,1018160.0,26.37,26.41,26.33,26.33,1018160.0
2015-10-02 13:15:00,26.35,26.38,26.31,26.35,659980.0,26.35,26.38,26.31,26.35,659980.0
2015-10-02 13:20:00,26.35,26.36,26.28,26.28,762140.0,26.35,26.36,26.28,26.28,762140.0
2015-10-02 13:25:00,26.28,26.32,26.28,26.32,431780.0,26.28,26.32,26.28,26.32,431780.0
2015-10-02 13:30:00,26.32,26.36,26.31,26.34,749880.0,26.32,26.36,26.31,26.34,749880.0
2015-10-02 13:35:00,26.34,26.34,26.22,26.23,679000.0,26.34,26.34,26.22,26.23,679000.0
2015-10-02 13:40:00,26.22,26.28,26.2,26.24,637040.0,26.22,26.28,26.2,26.24,637040.0
2015-10-02 13:45:00,26.24,26.3,26.24,26.28,513900.0,26.24,26.3,26.24,26.28,513900.0
2015-10-02 13:50:00,26.29,26.31,26.24,26.25,449000.0,26.29,26.31,26.24,26.25,449000.0
2015-10-02 13:55:00,26.24,26.27,26.22,26.26,384340.0,26.24,26.27,26.22,26.26,384340.0
2015-10-02 14:00:00,26.27,26.27,26.22,26.23,362220.0,26.27,26.27,26.22,26.23,362220.0
2015-10-02 14:05:00,26.22,26.33,26.22,26.32,434880.0,26.22,26.33,26.22,26.32,434880.0
2015-10-02 14:10:00,26.31,26.32,26.24,26.26,374800.0,26.31,26.32,26.24,26.26,374800.0
2015-10-02 14:15:00,26.26,26.28,26.24,26.25,375480.0,26.26,26.28,26.24,26.25,375480.0
2015-10-02 14:20:00,26.25,26.3,26.23,26.3,302040.0,26.25,26.3,26.23,26.3,302040.0
2015-10-02 14:25:00,26.29,26.37,26.29,26.35,601860.0,26.29,26.37,26.29,26.35,601860.0
2015-10-02 14:30:00,26.34,26.38,26.34,26.35,582580.0,26.34,26.38,26.34,26.35,582580.0
2015-10-02 14:35:00,26.34,26.38,26.32,26.37,640780.0,26.34,26.38,26.32,26.37,640780.0
2015-10-02 14:40:00,26.37,26.38,26.31,26.37,833860.0,26.37,26.38,26.31,26.37,833860.0
2015-10-02 14:45:00,26.36,26.36,26.31,26.33,849400.0,26.36,26.36,26.31,26.33,849400.0
2015-10-02 14:50:00,26.33,26.38,26.3,26.32,882880.0,26.33,26.38,26.3,26.32,882880.0
2015-10-02 14:55:00,26.34,26.36,26.27,26.28,447720.0,26.34,26.36,26.27,26.28,447720.0
2015-10-02 15:00:00,26.28,26.33,26.26,26.33,500120.0,26.28,26.33,26.26,26.33,500120.0
2015-10-02 15:05:00,26.33,26.38,26.3,26.35,678980.0,26.33,26.38,26.3,26.35,678980.0
2015-10-02 15:10:00,26.35,26.4,26.33,26.39,1061800.0,26.35,26.4,26.33,26.39,1061800.0
2015-10-02 15:15:00,26.39,26.47,26.39,26.45,1021120.0,26.39,26.47,26.39,26.45,1021120.0
2015-10-02 15:20:00,26.46,26.48,26.42,26.44,930540.0,26.46,26.48,26.42,26.44,930540.0
2015-10-02 15:25:00,26.45,26.49,26.45,26.49,1122560.0,26.45,26.49,26.45,26.49,1122560.0
2015-10-02 15:30:00,26.5,26.51,26.46,26.47,1138600.0,26.5,26.51,26.46,26.47,1138600.0
2015-10-02 15:35:00,26.47,26.5,26.45,26.46,895140.0,26.47,26.5,26.45,26.46,895140.0
2015-10-02 15:40:00,26.48,26.5,26.47,26.49,949160.0,26.48,26.5,26.47,26.49,949160.0
2015-10-02 15:45:00,26.49,26.56,26.49,26.56,1850080.0,26.49,26.56,26.49,26.56,1850080.0
2015-10-02 15:50:00,26.56,26.59,26.55,26.59,2226080.0,26.56,26.59,26.55,26.59,2226080.0
2015-10-02 15:55:00,26.59,26.63,26.57,26.63,3706080.0,26.59,26.63,26.57,26.63,3706080.0
2015-10-05 09:30:00,26.85,27.01,26.8,26.83,4319060.0,26.85,27.01,26.8,26.83,4319060.0
2015-10-05 09:35:00,26.85,26.92,26.83,26.91,1676400.0,26.85,26.92,26.83,26.91,1676400.0
2015-10-05 09:40:00,26.91,26.99,26.84,26.84,1342820.0,26.91,26.99,26.84,26.84,1342820.0
2015-10-05 09:45:00,26.85,26.96,26.84,26.95,981020.0,26.85,26.96,26.84,26.95,981020.0
2015-10-05 09:50:00,26.94,26.96,26.88,26.89,711800.0,26.94,26.96,26.88,26.89,711800.0
2015-10-05 09:55:00,26.88,26.93,26.87,26.91,611340.0,26.88,26.93,26.87,26.91,611340.0
2015-10-05 10:00:00,26.91,26.97,26.88,26.9,1117580.0,26.91,26.97,26.88,26.9,1117580.0
2015-10-05 10:05:00,26.9,26.98,26.89,26.97,749020.0,26.9,26.98,26.89,26.97,749020.0
2015-10-05 10:10:00,26.98,27.05,26.97,27.03,1417700.0,26.98,27.05,26.97,27.03,1417700.0
2015-10-05 10:15:00,27.03,27.05,26.97,27.0,832340.0,27.03,27.05,26.97,27.0,832340.0
2015-10-05 10:20:00,26.99,27.12,26.99,27.1,1265640.0,26.99,27.12,26.99,27.1,1265640.0
2015-10-05 10:25:00,27.1,27.12,27.06,27.09,710560.0,27.1,27.12,27.06,27.09,710560.0
2015-10-05 10:30:00,27.07,27.12,27.07,27.1,647080.0,27.07,27.12,27.07,27.1,647080.0
2015-10-05 10:35:00,27.09,27.11,27.03,27.05,790300.0,27.09,27.11,27.03,27.05,790300.0
2015-10-05 10:40:00,27.03,27.05,26.97,27.0,1380200.0,27.03,27.05,26.97,27.0,1380200.0
2015-10-05 10:45:00,27.0,27.01,26.93,26.98,630020.0,27.0,27.01,26.93,26.98,630020.0
2015-10-05 10:50:00,26.98,27.02,26.95,26.99,389420.0,26.98,27.02,26.95,26.99,389420.0
2015-10-05 10:55:00,27.01,27.06,26.98,27.03,608020.0,27.01,27.06,26.98,27.03,608020.0
2015-10-05 11:00:00,27.05,27.1,27.04,27.09,546220.0,27.05,27.1,27.04,27.09,546220.0
2015-10-05 11:05:00,27.1,27.13,27.08,27.11,697240.0,27.1,27.13,27.08,27.11,697240.0
2015-10-05 11:10:00,27.12,27.16,27.11,27.14,819760.0,27.12,27.16,27.11,27.14,819760.0
2015-10-05 11:15:00,27.14,27.14,27.08,27.12,519160.0,27.14,27.14,27.08,27.12,519160.0
2015-10-05 11:20:00,27.1,27.13,27.08,27.1,465880.0,27.1,27.13,27.08,27.1,465880.0
2015-10-05 11:25:00,27.11,27.13,27.04,27.06,395320.0,27.11,27.13,27.04,27.06,395320.0
2015-10-05 11:30:00,27.05,27.12,27.05,27.11,545180.0,27.05,27.12,27.05,27.11,545180.0
2015-10-05 11:35:00,27.11,27.13,27.08,27.08,375280.0,27.11,27.13,27.08,27.08,375280.0
2015-10-05 11:40:00,27.09,27.11,27.06,27.07,401260.0,27.09,27.11,27.06,27.07,401260.0
2015-10-05 11:45:00,27.05,27.11,27.04,27.09,412580.0,27.05,27.11,27.04,27.09,412580.0
2015-10-05 11:50:00,27.1,27.14,27.1,27.14,241420.0,27.1,27.14,27.1,27.14,241420.0
2015-10-05 11:55:00,27.13,27.16,27.12,27.15,341960.0,27.13,27.16,27.12,27.15,341960.0
2015-10-05 12:00:00,27.15,27.15,27.13,27.14,192140.0,27.15,27.15,27.13,27.14,192140.0
2015-10-05 12:05:00,27.13,27.19,27.13,27.15,748320.0,27.13,27.19,27.13,27.15,748320.0
2015-10-05 12:10:00,27.15,27.17,27.14,27.16,382100.0,27.15,27.17,27.14,27.16,382100.0
2015-10-05 12:15:00,27.18,27.22,27.17,27.2,639780.0,27.18,27.22,27.17,27.2,639780.0
2015-10-05 12:20:00,27.2,27.2,27.13,27.16,689500.0,27.2,27.2,27.13,27.16,689500.0
2015-10-05 12:25:00,27.14,27.18,27.14,27.17,178920.0,27.14,27.18,27.14,27.17,178920.0
2015-10-05 12:30:00,27.16,27.18,27.15,27.17,256400.0,27.16,27.18,27.15,27.17,256400.0
2015-10-05 12:35:00,27.16,27.16,27.12,27.14,350460.0,27.16,27.16,27.12,27.14,350460.0
2015-10-05 12:40:00,27.13,27.16,27.12,27.15,182000.0,27.13,27.16,27.12,27.15,182000.0
2015-10-05 12:45:00,27.16,27.17,27.14,27.16,314960.0,27.16,27.17,27.14,27.16,314960.0
2015-10-05 12:50:00,27.17,27.17,27.13,27.14,322640.0,27.17,27.17,27.13,27.14,322640.0
2015-10-05 12:55:00,27.15,27.15,27.09,27.09,533980.0,27.15,27.15,27.09,27.09,533980.0
2015-10-05 13:00:00,27.1,27.11,27.06,27.09,434240.0,27.1,27.11,27.06,27.09,434240.0
2015-10-05 13:05:00,27.09,27.1,27.07,27.09,300360.0,27.09,27.1,27.07,27.09,300360.0
2015-10-05 13:10:00,27.09,27.14,27.09,27.13,355160.0,27.09,27.14,27.09,27.13,355160.0
2015-10-05 13:15:00,27.12,27.16,27.12,27.15,421500.0,27.12,27.16,27.12,27.15,421500.0
2015-10-05 13:20:00,27.16,27.17,27.15,27.17,467460.0,27.16,27.17,27.15,27.17,467460.0
2015-10-05 13:25:00,27.17,27.2,27.15,27.15,592900.0,27.17,27.2,27.15,27.15,592900.0
2015-10-05 13:30:00,27.16,27.18,27.14,27.15,302320.0,27.16,27.18,27.14,27.15,302320.0
2015-10-05 13:35:00,27.15,27.18,27.15,27.18,183220.0,27.15,27.18,27.15,27.18,183220.0
2015-10-05 13:40:00,27.18,27.19,27.15,27.16,331360.0,27.18,27.19,27.15,27.16,331360.0
2015-10-05 13:45:00,27.16,27.19,27.16,27.19,199040.0,27.16,27.19,27.16,27.19,199040.0
2015-10-05 13:50:00,27.19,27.2,27.16,27.19,644400.0,27.19,27.2,27.16,27.19,644400.0
2015-10-05 13:55:00,27.19,27.22,27.18,27.21,344180.0,27.19,27.22,27.18,27.21,344180.0
2015-10-05 14:00:00,27.21,27.23,27.18,27.19,929580.0,27.21,27.23,27.18,27.19,929580.0
2015-10-05 14:05:00,27.19,27.22,27.18,27.22,307480.0,27.19,27.22,27.18,27.22,307480.0
2015-10-05 14:10:00,27.2,27.23,27.2,27.23,441800.0,27.2,27.23,27.2,27.23,441800.0
2015-10-05 14:15:00,27.22,27.23,27.2,27.21,711660.0,27.22,27.23,27.2,27.21,711660.0
2015-10-05 14:20:00,27.21,27.25,27.21,27.24,491380.0,27.21,27.25,27.21,27.24,491380.0
2015-10-05 14:25:00,27.24,27.26,27.23,27.24,554900.0,27.24,27.26,27.23,27.24,554900.0
2015-10-05 14:30:00,27.24,27.29,27.24,27.28,362500.0,27.24,27.29,27.24,27.28,362500.0
2015-10-05 14:35:00,27.28,27.29,27.25,27.28,723040.0,27.28,27.29,27.25,27.28,723040.0
2015-10-05 14:40:00,27.28,27.3,27.23,27.23,653400.0,27.28,27.3,27.23,27.23,653400.0
2015-10-05 14:45:00,27.23,27.24,27.19,27.2,643960.0,27.23,27.24,27.19,27.2,643960.0
2015-10-05 14:50:00,27.2,27.22,27.19,27.2,445520.0,27.2,27.22,27.19,27.2,445520.0
2015-10-05 14:55:00,27.19,27.2,27.16,27.18,525540.0,27.19,27.2,27.16,27.18,525540.0
2015-10-05 15:00:00,27.18,27.22,27.16,27.2,1133820.0,27.18,27.22,27.16,27.2,1133820.0
2015-10-05 15:05:00,27.21,27.24,27.19,27.23,310200.0,27.21,27.24,27.19,27.23,310200.0
2015-10-05 15:10:00,27.24,27.24,27.16,27.18,453120.0,27.24,27.24,27.16,27.18,453120.0
2015-10-05 15:15:00,27.19,27.2,27.15,27.15,877060.0,27.19,27.2,27.15,27.15,877060.0
2015-10-05 15:20:00,27.15,27.22,27.15,27.19,921340.0,27.15,27.22,27.15,27.19,921340.0
2015-10-05 15:25:00,27.2,27.21,27.18,27.2,264300.0,27.2,27.21,27.18,27.2,264300.0
2015-10-05 15:30:00,27.2,27.25,27.2,27.2,801140.0,27.2,27.25,27.2,27.2,801140.0
2015-10-05 15:35:00,27.2,27.2,27.17,27.18,717000.0,27.2,27.2,27.17,27.18,717000.0
2015-10-05 15:40:00,27.18,27.19,27.12,27.13,719420.0,27.18,27.19,27.12,27.13,719420.0
2015-10-05 15:45:00,27.13,27.18,27.13,27.18,1045200.0,27.13,27.18,27.13,27.18,1045200.0
2015-10-05 15:50:00,27.18,27.23,27.18,27.19,1258700.0,27.18,27.23,27.18,27.19,1258700.0
2015-10-05 15:55:00,27.18,27.22,27.16,27.18,1887260.0,27.18,27.22,27.16,27.18,1887260.0
2015-10-06 09:30:00,27.28,27.43,27.25,27.41,2634360.0,27.28,27.43,27.25,27.41,2634360.0
2015-10-06 09:35:00,27.41,27.42,27.28,27.28,1540980.0,27.41,27.42,27.28,27.28,1540980.0
2015-10-06 09:40:00,27.31,27.38,27.24,27.38,1118000.0,27.31,27.38,27.24,27.38,1118000.0
2015-10-06 09:45:00,27.38,27.56,27.38,27.51,2639760.0,27.38,27.56,27.38,27.51,2639760.0
2015-10-06 09:50:00,27.53,27.53,27.42,27.46,1161080.0,27.53,27.53,27.42,27.46,1161080.0
2015-10-06 09:55:00,27.46,27.52,27.43,27.52,841660.0,27.46,27.52,27.43,27.52,841660.0
2015-10-06 10:00:00,27.52,27.58,27.44,27.44,1801020.0,27.52,27.58,27.44,27.44,1801020.0
2015-10-06 10:05:00,27.45,27.49,27.39,27.48,724880.0,27.45,27.49,27.39,27.48,724880.0
2015-10-06 10:10:00,27.48,27.52,27.45,27.5,695220.0,27.48,27.52,27.45,27.5,695220.0
2015-10-06 10:15:00,27.5,27.52,27.45,27.46,927460.0,27.5,27.52,27.45,27.46,927460.0
2015-10-06 10:20:00,27.47,27.48,27.34,27.35,1674760.0,27.47,27.48,27.34,27.35,1674760.0
2015-10-06 10:25:00,27.35,27.37,27.3,27.31,921620.0,27.35,27.37,27.3,27.31,921620.0
2015-10-06 10:30:00,27.31,27.36,27.21,27.34,1702040.0,27.31,27.36,27.21,27.34,1702040.0
2015-10-06 10:35:00,27.32,27.36,27.3,27.33,867980.0,27.32,27.36,27.3,27.33,867980.0
2015-10-06 10:40:00,27.33,27.35,27.26,27.3,619200.0,27.33,27.35,27.26,27.3,619200.0
2015-10-06 10:45:00,27.3,27.32,27.23,27.25,618900.0,27.3,27.32,27.23,27.25,618900.0
2015-10-06 10:50:00,27.23,27.24,27.13,27.15,1057320.0,27.23,27.24,27.13,27.15,1057320.0
2015-10-06 10:55:00,27.17,27.18,27.03,27.08,1744020.0,27.17,27.18,27.03,27.08,1744020.0
2015-10-06 11:00:00,27.07,27.17,27.06,27.15,884800.0,27.07,27.17,27.06,27.15,884800.0
2015-10-06 11:05:00,27.15,27.15,27.1,27.15,667860.0,27.15,27.15,27.1,27.15,667860.0
2015-10-06 11:10:00,27.15,27.17,27.07,27.11,673820.0,27.15,27.17,27.07,27.11,673820.0
2015-10-06 11:15:00,27.11,27.19,27.1,27.14,727120.0,27.11,27.19,27.1,27.14,727120.0
2015-10-06 11:20:00,27.16,27.23,27.15,27.19,735180.0,27.16,27.23,27.15,27.19,735180.0
2015-10-06 11:25:00,27.18,27.2,27.15,27.19,592800.0,27.18,27.2,27.15,27.19,592800.0
2015-10-06 11:30:00,27.17,27.19,27.1,27.13,624120.0,27.17,27.19,27.1,27.13,624120.0
2015-10-06 11:35:00,27.13,27.14,27.07,27.1,722020.0,27.13,27.14,27.07,27.1,722020.0
2015-10-06 11:40:00,27.07,27.09,27.0,27.02,623260.0,27.07,27.09,27.0,27.02,623260.0
2015-10-06 11:45:00,27.02,27.04,26.9,26.91,1410300.0,27.02,27.04,26.9,26.91,1410300.0
2015-10-06 11:50:00,26.91,26.97,26.89,26.92,771520.0,26.91,26.97,26.89,26.92,771520.0
2015-10-06 11:55:00,26.92,26.95,26.86,26.88,530480.0,26.92,26.95,26.86,26.88,530480.0
2015-10-06 12:00:00,26.9,26.96,26.87,26.96,555440.0,26.9,26.96,26.87,26.96,555440.0
2015-10-06 12:05:00,26.93,26.94,26.88,26.91,590040.0,26.93,26.94,26.88,26.91,590040.0
2015-10-06 12:10:00,26.92,26.93,26.87,26.92,441420.0,26.92,26.93,26.87,26.92,441420.0
2015-10-06 12:15:00,26.93,26.93,26.83,26.85,658160.0,26.93,26.93,26.83,26.85,658160.0
2015-10-06 12:20:00,26.87,26.92,26.83,26.88,894380.0,26.87,26.92,26.83,26.88,894380.0
2015-10-06 12:25:00,26.9,26.9,26.82,26.84,439220.0,26.9,26.9,26.82,26.84,439220.0
2015-10-06 12:30:00,26.83,26.86,26.8,26.83,465960.0,26.83,26.86,26.8,26.83,465960.0
2015-10-06 12:35:00,26.8,26.84,26.79,26.8,1057840.0,26.8,26.84,26.79,26.8,1057840.0
2015-10-06 12:40:00,26.79,26.81,26.71,26.78,1197480.0,26.79,26.81,26.71,26.78,1197480.0
2015-10-06 12:45:00,26.77,26.77,26.71,26.73,855480.0,26.77,26.77,26.71,26.73,855480.0
2015-10-06 12:50:00,26.72,26.75,26.72,26.75,484720.0,26.72,26.75,26.72,26.75,484720.0
2015-10-06 12:55:00,26.75,26.76,26.69,26.7,804560.0,26.75,26.76,26.69,26.7,804560.0
2015-10-06 13:00:00,26.7,26.72,26.68,26.68,1148040.0,26.7,26.72,26.68,26.68,1148040.0
2015-10-06 13:05:00,26.69,26.71,26.68,26.7,778020.0,26.69,26.71,26.68,26.7,778020.0
2015-10-06 13:10:00,26.69,26.75,26.67,26.75,1498500.0,26.69,26.75,26.67,26.75,1498500.0
2015-10-06 13:15:00,26.74,26.87,26.74,26.86,1433780.0,26.74,26.87,26.74,26.86,1433780.0
2015-10-06 13:20:00,26.85,26.89,26.83,26.87,767140.0,26.85,26.89,26.83,26.87,767140.0
2015-10-06 13:25:00,26.87,26.91,26.83,26.84,900800.0,26.87,26.91,26.83,26.84,900800.0
2015-10-06 13:30:00,26.84,26.84,26.76,26.78,837560.0,26.84,26.84,26.76,26.78,837560.0
2015-10-06 13:35:00,26.76,26.79,26.75,26.77,365900.0,26.76,26.79,26.75,26.77,365900.0
2015-10-06 13:40:00,26.76,26.77,26.73,26.75,617920.0,26.76,26.77,26.73,26.75,617920.0
2015-10-06 13:45:00,26.74,26.74,26.69,26.7,696220.0,26.74,26.74,26.69,26.7,696220.0
2015-10-06 13:50:00,26.69,26.73,26.68,26.71,468560.0,26.69,26.73,26.68,26.71,468560.0
2015-10-06 13:55:00,26.71,26.73,26.69,26.72,535900.0,26.71,26.73,26.69,26.72,535900.0
2015-10-06 14:00:00,26.72,26.79,26.7,26.78,577600.0,26.72,26.79,26.7,26.78,577600.0
2015-10-06 14:05:00,26.77,26.8,26.71,26.71,508840.0,26.77,26.8,26.71,26.71,508840.0
2015-10-06 14:10:00,26.71,26.87,26.7,26.87,586460.0,26.71,26.87,26.7,26.87,586460.0
2015-10-06 14:15:00,26.87,26.88,26.8,26.82,993420.0,26.87,26.88,26.8,26.82,993420.0
2015-10-06 14:20:00,26.82,26.83,26.78,26.79,580340.0,26.82,26.83,26.78,26.79,580340.0
2015-10-06 14:25:00,26.78,26.79,26.73,26.78,405660.0,26.78,26.79,26.73,26.78,405660.0
2015-10-06 14:30:00,26.77,26.8,26.73,26.77,675580.0,26.77,26.8,26.73,26.77,675580.0
2015-10-06 14:35:00,26.77,26.83,26.76,26.82,511640.0,26.77,26.83,26.76,26.82,511640.0
2015-10-06 14:40:00,26.82,26.84,26.76,26.76,476760.0,26.82,26.84,26.76,26.76,476760.0
2015-10-06 14:45:00,26.77,26.84,26.74,26.82,412220.0,26.77,26.84,26.74,26.82,412220.0
2015-10-06 14:50:00,26.82,26.85,26.8,26.84,613260.0,26.82,26.85,26.8,26.84,613260.0
2015-10-06 14:55:00,26.84,26.84,26.73,26.77,863840.0,26.84,26.84,26.73,26.77,863840.0
2015-10-06 15:00:00,26.75,26.8,26.73,26.77,340460.0,26.75,26.8,26.73,26.77,340460.0
2015-10-06 15:05:00,26.79,26.8,26.75,26.78,296440.0,26.79,26.8,26.75,26.78,296440.0
2015-10-06 15:10:00,26.77,26.78,26.72,26.74,336060.0,26.77,26.78,26.72,26.74,336060.0
2015-10-06 15:15:00,26.72,26.79,26.71,26.78,205280.0,26.72,26.79,26.71,26.78,205280.0
2015-10-06 15:20:00,26.77,26.8,26.73,26.75,649600.0,26.77,26.8,26.73,26.75,649600.0
2015-10-06 15:25:00,26.76,26.79,26.74,26.78,440600.0,26.76,26.79,26.74,26.78,440600.0
2015-10-06 15:30:00,26.79,26.83,26.77,26.8,1026040.0,26.79,26.83,26.77,26.8,1026040.0
2015-10-06 15:35:00,26.8,26.82,26.73,26.76,872880.0,26.8,26.82,26.73,26.76,872880.0
2015-10-06 15:40:00,26.76,26.77,26.7,26.73,761320.0,26.76,26.77,26.7,26.73,761320.0
2015-10-06 15:45:00,26.73,26.78,26.73,26.78,486920.0,26.73,26.78,26.73,26.78,486920.0
2015-10-06 15:50:00,26.78,26.85,26.76,26.84,1023820.0,26.78,26.85,26.76,26.84,1023820.0
2015-10-06 15:55:00,26.84,26.89,26.79,26.87,3950300.0,26.84,26.89,26.79,26.87,3950300.0
2015-10-07 09:30:00,27.07,27.09,26.8,26.83,2626160.0,27.07,27.09,26.8,26.83,2626160.0
2015-10-07 09:35:00,26.82,26.88,26.72,26.83,1608400.0,26.82,26.88,26.72,26.83,1608400.0
2015-10-07 09:40:00,26.84,26.89,26.78,26.86,1938340.0,26.84,26.89,26.78,26.86,1938340.0
2015-10-07 09:45:00,26.86,27.03,26.86,26.95,1429640.0,26.86,27.03,26.86,26.95,1429640.0
2015-10-07 09:50:00,26.96,27.01,26.95,26.97,717540.0,26.96,27.01,26.95,26.97,717540.0
2015-10-07 09:55:00,26.96,26.97,26.89,26.91,746660.0,26.96,26.97,26.89,26.91,746660.0
2015-10-07 10:00:00,26.91,26.98,26.88,26.97,1240840.0,26.91,26.98,26.88,26.97,1240840.0
2015-10-07 10:05:00,26.96,26.97,26.89,26.95,477800.0,26.96,26.97,26.89,26.95,477800.0
2015-10-07 10:10:00,26.96,26.98,26.91,26.95,548020.0,26.96,26.98,26.91,26.95,548020.0
2015-10-07 10:15:00,26.94,26.96,26.81,26.85,738100.0,26.94,26.96,26.81,26.85,738100.0
2015-10-07 10:20:00,26.85,26.89,26.79,26.82,917860.0,26.85,26.89,26.79,26.82,917860.0
2015-10-07 10:25:00,26.8,26.84,26.79,26.8,605260.0,26.8,26.84,26.79,26.8,605260.0
2015-10-07 10:30:00,26.82,26.85,26.75,26.85,1414600.0,26.82,26.85,26.75,26.85,1414600.0
2015-10-07 10:35:00,26.84,26.88,26.78,26.78,612300.0,26.84,26.88,26.78,26.78,612300.0
2015-10-07 10:40:00,26.78,26.79,26.5,26.52,2887280.0,26.78,26.79,26.5,26.52,2887280.0
2015-10-07 10:45:00,26.51,26.59,26.48,26.57,1236460.0,26.51,26.59,26.48,26.57,1236460.0
2015-10-07 10:50:00,26.57,26.59,26.47,26.49,1157040.0,26.57,26.59,26.47,26.49,1157040.0
2015-10-07 10:55:00,26.5,26.64,26.5,26.64,981040.0,26.5,26.64,26.5,26.64,981040.0
2015-10-07 11:00:00,26.62,26.68,26.57,26.67,983720.0,26.62,26.68,26.57,26.67,983720.0
2015-10-07 11:05:00,26.67,26.68,26.56,26.6,828660.0,26.67,26.68,26.56,26.6,828660.0
2015-10-07 11:10:00,26.61,26.61,26.53,26.55,564840.0,26.61,26.61,26.53,26.55,564840.0
2015-10-07 11:15:00,26.55,26.58,26.5,26.52,848460.0,26.55,26.58,26.5,26.52,848460.0
2015-10-07 11:20:00,26.52,26.53,26.46,26.46,1008400.0,26.52,26.53,26.46,26.46,1008400.0
2015-10-07 11:25:00,26.45,26.5,26.45,26.47,851460.0,26.45,26.5,26.45,26.47,851460.0
2015-10-07 11:30:00,26.46,26.54,26.45,26.53,677500.0,26.46,26.54,26.45,26.53,677500.0
2015-10-07 11:35:00,26.52,26.57,26.51,26.55,592380.0,26.52,26.57,26.51,26.55,592380.0
2015-10-07 11:40:00,26.56,26.56,26.5,26.52,370760.0,26.56,26.56,26.5,26.52,370760.0
2015-10-07 11:45:00,26.51,26.56,26.48,26.49,1934760.0,26.51,26.56,26.48,26.49,1934760.0
2015-10-07 11:50:00,26.49,26.59,26.49,26.59,251820.0,26.49,26.59,26.49,26.59,251820.0
2015-10-07 11:55:00,26.57,26.72,26.57,26.71,780480.0,26.57,26.72,26.57,26.71,780480.0
2015-10-07 12:00:00,26.71,26.75,26.65,26.66,726240.0,26.71,26.75,26.65,26.66,726240.0
2015-10-07 12:05:00,26.65,26.69,26.63,26.64,421520.0,26.65,26.69,26.63,26.64,421520.0
2015-10-07 12:10:00,26.63,26.66,26.59,26.6,234320.0,26.63,26.66,26.59,26.6,234320.0
2015-10-07 12:15:00,26.58,26.69,26.58,26.69,288680.0,26.58,26.69,26.58,26.69,288680.0
2015-10-07 12:20:00,26.68,26.69,26.6,26.6,300680.0,26.68,26.69,26.6,26.6,300680.0
2015-10-07 12:25:00,26.59,26.6,26.54,26.56,435280.0,26.59,26.6,26.54,26.56,435280.0
2015-10-07 12:30:00,26.55,26.61,26.55,26.58,216680.0,26.55,26.61,26.55,26.58,216680.0
2015-10-07 12:35:00,26.57,26.62,26.56,26.6,360020.0,26.57,26.62,26.56,26.6,360020.0
2015-10-07 12:40:00,26.59,26.68,26.57,26.68,269440.0,26.59,26.68,26.57,26.68,269440.0
2015-10-07 12:45:00,26.68,26.71,26.66,26.71,227760.0,26.68,26.71,26.66,26.71,227760.0
2015-10-07 12:50:00,26.71,26.72,26.63,26.64,336340.0,26.71,26.72,26.63,26.64,336340.0
2015-10-07 12:55:00,26.64,26.69,26.63,26.64,461220.0,26.64,26.69,26.63,26.64,461220.0
2015-10-07 13:00:00,26.65,26.67,26.58,26.61,285560.0,26.65,26.67,26.58,26.61,285560.0
2015-10-07 13:05:00,26.6,26.68,26.6,26.63,295900.0,26.6,26.68,26.6,26.63,295900.0
2015-10-07 13:10:00,26.64,26.72,26.64,26.7,383320.0,26.64,26.72,26.64,26.7,383320.0
2015-10-07 13:15:00,26.69,26.72,26.67,26.67,257600.0,26.69,26.72,26.67,26.67,257600.0
2015-10-07 13:20:00,26.67,26.72,26.67,26.71,169860.0,26.67,26.72,26.67,26.71,169860.0
2015-10-07 13:25:00,26.7,26.74,26.69,26.7,273320.0,26.7,26.74,26.69,26.7,273320.0
2015-10-07 13:30:00,26.71,26.81,26.69,26.8,738320.0,26.71,26.81,26.69,26.8,738320.0
2015-10-07 13:35:00,26.8,26.84,26.8,26.81,555960.0,26.8,26.84,26.8,26.81,555960.0
2015-10-07 13:40:00,26.83,26.86,26.8,26.86,404380.0,26.83,26.86,26.8,26.86,404380.0
2015-10-07 13:45:00,26.86,26.94,26.83,26.9,1147240.0,26.86,26.94,26.83,26.9,1147240.0
2015-10-07 13:50:00,26.9,26.91,26.84,26.86,435660.0,26.9,26.91,26.84,26.86,435660.0
2015-10-07 13:55:00,26.87,26.87,26.82,26.83,323800.0,26.87,26.87,26.82,26.83,323800.0
2015-10-07 14:00:00,26.84,26.9,26.82,26.88,336060.0,26.84,26.9,26.82,26.88,336060.0
2015-10-07 14:05:00,26.88,26.9,26.85,26.88,767660.0,26.88,26.9,26.85,26.88,767660.0
2015-10-07 14:10:00,26.89,26.9,26.78,26.79,686100.0,26.89,26.9,26.78,26.79,686100.0
2015-10-07 14:15:00,26.79,26.87,26.78,26.83,743320.0,26.79,26.87,26.78,26.83,743320.0
2015-10-07 14:20:00,26.85,26.87,26.82,26.87,427680.0,26.85,26.87,26.82,26.87,427680.0
2015-10-07 14:25:00,26.87,26.9,26.85,26.89,1096560.0,26.87,26.9,26.85,26.89,1096560.0
2015-10-07 14:30:00,26.9,26.94,26.83,26.84,862920.0,26.9,26.94,26.83,26.84,862920.0
2015-10-07 14:35:00,26.85,26.88,26.81,26.85,559440.0,26.85,26.88,26.81,26.85,559440.0
2015-10-07 14:40:00,26.84,26.91,26.83,26.87,295080.0,26.84,26.91,26.83,26.87,295080.0
2015-10-07 14:45:00,26.86,26.89,26.83,26.84,380080.0,26.86,26.89,26.83,26.84,380080.0
2015-10-07 14:50:00,26.85,26.85,26.81,26.83,615600.0,26.85,26.85,26.81,26.83,615600.0
2015-10-07 14:55:00,26.84,26.89,26.81,26.83,539900.0,26.84,26.89,26.81,26.83,539900.0
2015-10-07 15:00:00,26.83,26.86,26.8,26.83,476600.0,26.83,26.86,26.8,26.83,476600.0
2015-10-07 15:05:00,26.83,26.89,26.82,26.84,600340.0,26.83,26.89,26.82,26.84,600340.0
2015-10-07 15:10:00,26.84,26.89,26.84,26.86,494460.0,26.84,26.89,26.84,26.86,494460.0
2015-10-07 15:15:00,26.86,26.93,26.84,26.87,872700.0,26.86,26.93,26.84,26.87,872700.0
2015-10-07 15:20:00,26.86,26.88,26.82,26.88,315160.0,26.86,26.88,26.82,26.88,315160.0
2015-10-07 15:25:00,26.87,26.89,26.83,26.86,306300.0,26.87,26.89,26.83,26.86,306300.0
2015-10-07 15:30:00,26.87,26.96,26.86,26.94,1147440.0,26.87,26.96,26.86,26.94,1147440.0
2015-10-07 15:35:00,26.94,27.04,26.94,27.04,1329200.0,26.94,27.04,26.94,27.04,1329200.0
2015-10-07 15:40:00,27.04,27.06,27.01,27.05,857940.0,27.04,27.06,27.01,27.05,857940.0
2015-10-07 15:45:00,27.04,27.06,27.0,27.02,1520840.0,27.04,27.06,27.0,27.02,1520840.0
2015-10-07 15:50:00,27.03,27.06,27.01,27.05,1319840.0,27.03,27.06,27.01,27.05,1319840.0
2015-10-07 15:55:00,27.05,27.1,27.04,27.1,3031320.0,27.05,27.1,27.04,27.1,3031320.0
2015-10-08 09:30:00,26.82,26.97,26.79,26.92,3727860.0,26.82,26.97,26.79,26.92,3727860.0
2015-10-08 09:35:00,26.91,26.95,26.73,26.75,1895760.0,26.91,26.95,26.73,26.75,1895760.0
2015-10-08 09:40:00,26.75,26.83,26.75,26.8,969000.0,26.75,26.83,26.75,26.8,969000.0
2015-10-08 09:45:00,26.8,26.88,26.77,26.78,1064940.0,26.8,26.88,26.77,26.78,1064940.0
2015-10-08 09:50:00,26.79,26.87,26.76,26.86,1041640.0,26.79,26.87,26.76,26.86,1041640.0
2015-10-08 09:55:00,26.86,26.89,26.78,26.83,1212540.0,26.86,26.89,26.78,26.83,1212540.0
2015-10-08 10:00:00,26.82,26.85,26.75,26.8,1037040.0,26.82,26.85,26.75,26.8,1037040.0
2015-10-08 10:05:00,26.8,26.8,26.71,26.75,1173400.0,26.8,26.8,26.71,26.75,1173400.0
2015-10-08 10:10:00,26.75,26.79,26.59,26.59,1590600.0,26.75,26.79,26.59,26.59,1590600.0
2015-10-08 10:15:00,26.6,26.6,26.51,26.52,2377300.0,26.6,26.6,26.51,26.52,2377300.0
2015-10-08 10:20:00,26.52,26.57,26.48,26.55,1993160.0,26.52,26.57,26.48,26.55,1993160.0
2015-10-08 10:25:00,26.56,26.65,26.55,26.59,1951240.0,26.56,26.65,26.55,26.59,1951240.0
2015-10-08 10:30:00,26.6,26.63,26.54,26.54,495520.0,26.6,26.63,26.54,26.54,495520.0
2015-10-08 10:35:00,26.54,26.61,26.54,26.58,698300.0,26.54,26.61,26.54,26.58,698300.0
2015-10-08 10:40:00,26.58,26.64,26.57,26.59,211560.0,26.58,26.64,26.57,26.59,211560.0
2015-10-08 10:45:00,26.6,26.62,26.58,26.6,405760.0,26.6,26.62,26.58,26.6,405760.0
2015-10-08 10:50:00,26.61,26.61,26.55,26.55,265280.0,26.61,26.61,26.55,26.55,265280.0
2015-10-08 10:55:00,26.55,26.58,26.53,26.53,515280.0,26.55,26.58,26.53,26.53,515280.0
2015-10-08 11:00:00,26.53,26.59,26.48,26.48,1127420.0,26.53,26.59,26.48,26.48,1127420.0
2015-10-08 11:05:00,26.48,26.5,26.44,26.46,688320.0,26.48,26.5,26.44,26.46,688320.0
2015-10-08 11:10:00,26.46,26.46,26.4,26.41,894500.0,26.46,26.46,26.4,26.41,894500.0
2015-10-08 11:15:00,26.4,26.48,26.39,26.47,946560.0,26.4,26.48,26.39,26.47,946560.0
2015-10-08 11:20:00,26.47,26.53,26.46,26.49,613740.0,26.47,26.53,26.46,26.49,613740.0
2015-10-08 11:25:00,26.49,26.51,26.46,26.49,321300.0,26.49,26.51,26.46,26.49,321300.0
2015-10-08 11:30:00,26.49,26.55,26.48,26.52,655800.0,26.49,26.55,26.48,26.52,655800.0
2015-10-08 11:35:00,26.52,26.56,26.5,26.5,540680.0,26.52,26.56,26.5,26.5,540680.0
2015-10-08 11:40:00,26.5,26.52,26.48,26.5,573400.0,26.5,26.52,26.48,26.5,573400.0
2015-10-08 11:45:00,26.5,26.51,26.48,26.5,423660.0,26.5,26.51,26.48,26.5,423660.0
2015-10-08 11:50:00,26.49,26.51,26.46,26.47,738120.0,26.49,26.51,26.46,26.47,738120.0
2015-10-08 11:55:00,26.46,26.49,26.46,26.48,372200.0,26.46,26.49,26.46,26.48,372200.0
2015-10-08 12:00:00,26.49,26.53,26.47,26.52,569180.0,26.49,26.53,26.47,26.52,569180.0
2015-10-08 12:05:00,26.52,26.52,26.48,26.5,461420.0,26.52,26.52,26.48,26.5,461420.0
2015-10-08 12:10:00,26.51,26.52,26.47,26.47,481360.0,26.51,26.52,26.47,26.47,481360.0
2015-10-08 12:15:00,26.48,26.51,26.47,26.49,425820.0,26.48,26.51,26.47,26.49,425820.0
2015-10-08 12:20:00,26.48,26.49,26.42,26.42,824180.0,26.48,26.49,26.42,26.42,824180.0
2015-10-08 12:25:00,26.42,26.42,26.28,26.29,1506920.0,26.42,26.42,26.28,26.29,1506920.0
2015-10-08 12:30:00,26.29,26.35,26.28,26.33,1101980.0,26.29,26.35,26.28,26.33,1101980.0
2015-10-08 12:35:00,26.33,26.34,26.29,26.32,473380.0,26.33,26.34,26.29,26.32,473380.0
2015-10-08 12:40:00,26.32,26.34,26.28,26.29,701360.0,26.32,26.34,26.28,26.29,701360.0
2015-10-08 12:45:00,26.29,26.29,26.11,26.12,1928320.0,26.29,26.29,26.11,26.12,1928320.0
2015-10-08 12:50:00,26.12,26.17,25.99,26.16,2604800.0,26.12,26.17,25.99,26.16,2604800.0
2015-10-08 12:55:00,26.16,26.18,26.13,26.15,1015020.0,26.16,26.18,26.13,26.15,1015020.0
2015-10-08 13:00:00,26.14,26.24,26.14,26.2,1223440.0,26.14,26.24,26.14,26.2,1223440.0
2015-10-08 13:05:00,26.21,26.3,26.2,26.25,746340.0,26.21,26.3,26.2,26.25,746340.0
2015-10-08 13:10:00,26.27,26.33,26.23,26.29,690800.0,26.27,26.33,26.23,26.29,690800.0
2015-10-08 13:15:00,26.28,26.31,26.27,26.28,294780.0,26.28,26.31,26.27,26.28,294780.0
2015-10-08 13:20:00,26.29,26.46,26.29,26.43,1153260.0,26.29,26.46,26.29,26.43,1153260.0
2015-10-08 13:25:00,26.44,26.45,26.37,26.37,740140.0,26.44,26.45,26.37,26.37,740140.0
2015-10-08 13:30:00,26.37,26.38,26.33,26.33,399760.0,26.37,26.38,26.33,26.33,399760.0
2015-10-08 13:35:00,26.33,26.35,26.31,26.31,249780.0,26.33,26.35,26.31,26.31,249780.0
2015-10-08 13:40:00,26.32,26.35,26.31,26.33,235500.0,26.32,26.35,26.31,26.33,235500.0
2015-10-08 13:45:00,26.32,26.37,26.31,26.37,354860.0,26.32,26.37,26.31,26.37,354860.0
2015-10-08 13:50:00,26.35,26.38,26.34,26.34,307560.0,26.35,26.38,26.34,26.34,307560.0
2015-10-08 13:55:00,26.34,26.42,26.3,26.4,1043520.0,26.34,26.42,26.3,26.4,1043520.0
2015-10-08 14:00:00,26.4,26.56,26.4,26.51,1366760.0,26.4,26.56,26.4,26.51,1366760.0
2015-10-08 14:05:00,26.5,26.51,26.35,26.36,1201400.0,26.5,26.51,26.35,26.36,1201400.0
2015-10-08 14:10:00,26.38,26.46,26.35,26.45,739760.0,26.38,26.46,26.35,26.45,739760.0
2015-10-08 14:15:00,26.45,26.49,26.39,26.47,443200.0,26.45,26.49,26.39,26.47,443200.0
2015-10-08 14:20:00,26.47,26.49,26.38,26.49,771080.0,26.47,26.49,26.38,26.49,771080.0
2015-10-08 14:25:00,26.49,26.52,26.44,26.48,580840.0,26.49,26.52,26.44,26.48,580840.0
2015-10-08 14:30:00,26.5,26.67,26.49,26.66,1298500.0,26.5,26.67,26.49,26.66,1298500.0
2015-10-08 14:35:00,26.66,26.68,26.57,26.65,853000.0,26.66,26.68,26.57,26.65,853000.0
2015-10-08 14:40:00,26.66,26.71,26.65,26.66,1051400.0,26.66,26.71,26.65,26.66,1051400.0
2015-10-08 14:45:00,26.65,26.67,26.61,26.67,654380.0,26.65,26.67,26.61,26.67,654380.0
2015-10-08 14:50:00,26.66,26.67,26.62,26.62,454220.0,26.66,26.67,26.62,26.62,454220.0
2015-10-08 14:55:00,26.63,26.74,26.63,26.69,939920.0,26.63,26.74,26.63,26.69,939920.0
2015-10-08 15:00:00,26.7,26.77,26.69,26.7,660160.0,26.7,26.77,26.69,26.7,660160.0
2015-10-08 15:05:00,26.71,26.77,26.7,26.72,1051220.0,26.71,26.77,26.7,26.72,1051220.0
2015-10-08 15:10:00,26.72,26.74,26.65,26.68,1278860.0,26.72,26.74,26.65,26.68,1278860.0
2015-10-08 15:15:00,26.68,26.73,26.67,26.71,639400.0,26.68,26.73,26.67,26.71,639400.0
2015-10-08 15:20:00,26.71,26.74,26.68,26.69,961680.0,26.71,26.74,26.68,26.69,961680.0
2015-10-08 15:25:00,26.69,26.72,26.64,26.65,755700.0,26.69,26.72,26.64,26.65,755700.0
2015-10-08 15:30:00,26.65,26.68,26.6,26.6,485840.0,26.65,26.68,26.6,26.6,485840.0
2015-10-08 15:35:00,26.6,26.62,26.53,26.54,1004400.0,26.6,26.62,26.53,26.54,1004400.0
2015-10-08 15:40:00,26.54,26.62,26.53,26.61,956820.0,26.54,26.62,26.53,26.61,956820.0
2015-10-08 15:45:00,26.61,26.67,26.6,26.62,738240.0,26.61,26.67,26.6,26.62,738240.0
2015-10-08 15:50:00,26.62,26.66,26.6,26.64,1272500.0,26.62,26.66,26.6,26.64,1272500.0
2015-10-08 15:55:00,26.64,26.67,26.6,26.66,3089180.0,26.64,26.67,26.6,26.66,3089180.0
2015-10-09 09:30:00,26.72,26.76,26.51,26.62,2637360.0,26.72,26.76,26.51,26.62,2637360.0
2015-10-09 09:35:00,26.61,26.72,26.55,26.7,1645480.0,26.61,26.72,26.55,26.7,1645480.0
2015-10-09 09:40:00,26.72,26.74,26.67,26.68,1368720.0,26.72,26.74,26.67,26.68,1368720.0
2015-10-09 09:45:00,26.68,26.72,26.62,26.64,825700.0,26.68,26.72,26.62,26.64,825700.0
2015-10-09 09:50:00,26.65,26.74,26.64,26.69,1023700.0,26.65,26.74,26.64,26.69,1023700.0
2015-10-09 09:55:00,26.7,26.74,26.66,26.74,1085880.0,26.7,26.74,26.66,26.74,1085880.0
2015-10-09 10:00:00,26.72,26.85,26.72,26.76,1152980.0,26.72,26.85,26.72,26.76,1152980.0
2015-10-09 10:05:00,26.76,26.77,26.67,26.67,1082560.0,26.76,26.77,26.67,26.67,1082560.0
2015-10-09 10:10:00,26.66,26.68,26.57,26.68,960940.0,26.66,26.68,26.57,26.68,960940.0
2015-10-09 10:15:00,26.68,26.71,26.66,26.69,574940.0,26.68,26.71,26.66,26.69,574940.0
2015-10-09 10:20:00,26.71,26.75,26.69,26.72,705540.0,26.71,26.75,26.69,26.72,705540.0
2015-10-09 10:25:00,26.72,26.85,26.71,26.84,1050560.0,26.72,26.85,26.71,26.84,1050560.0
2015-10-09 10:30:00,26.85,26.93,26.83,26.91,2146000.0,26.85,26.93,26.83,26.91,2146000.0
2015-10-09 10:35:00,26.93,26.97,26.91,26.96,1238860.0,26.93,26.97,26.91,26.96,1238860.0
2015-10-09 10:40:00,26.96,27.01,26.92,26.95,1318540.0,26.96,27.01,26.92,26.95,1318540.0
2015-10-09 10:45:00,26.94,26.94,26.86,26.88,736620.0,26.94,26.94,26.86,26.88,736620.0
2015-10-09 10:50:00,26.87,26.91,26.85,26.9,605740.0,26.87,26.91,26.85,26.9,605740.0
2015-10-09 10:55:00,26.9,26.97,26.89,26.96,562520.0,26.9,26.97,26.89,26.96,562520.0
2015-10-09 11:00:00,26.95,26.99,26.9,26.93,606440.0,26.95,26.99,26.9,26.93,606440.0
2015-10-09 11:05:00,26.93,26.93,26.88,26.9,358740.0,26.93,26.93,26.88,26.9,358740.0
2015-10-09 11:10:00,26.91,26.99,26.91,26.97,806580.0,26.91,26.99,26.91,26.97,806580.0
2015-10-09 11:15:00,26.97,27.05,26.96,27.04,1234160.0,26.97,27.05,26.96,27.04,1234160.0
2015-10-09 11:20:00,27.04,27.09,27.0,27.01,1260800.0,27.04,27.09,27.0,27.01,1260800.0
2015-10-09 11:25:00,27.01,27.06,26.96,27.06,556040.0,27.01,27.06,26.96,27.06,556040.0
2015-10-09 11:30:00,27.06,27.07,26.95,26.96,393100.0,27.06,27.07,26.95,26.96,393100.0
2015-10-09 11:35:00,26.95,26.96,26.89,26.94,641020.0,26.95,26.96,26.89,26.94,641020.0
2015-10-09 11:40:00,26.94,26.94,26.85,26.86,558520.0,26.94,26.94,26.85,26.86,558520.0
2015-10-09 11:45:00,26.86,26.92,26.84,26.9,825260.0,26.86,26.92,26.84,26.9,825260.0
2015-10-09 11:50:00,26.9,26.95,26.88,26.88,491760.0,26.9,26.95,26.88,26.88,491760.0
2015-10-09 11:55:00,26.89,26.97,26.89,26.96,451280.0,26.89,26.97,26.89,26.96,451280.0
2015-10-09 12:00:00,26.97,27.03,26.96,26.99,788620.0,26.97,27.03,26.96,26.99,788620.0
2015-10-09 12:05:00,27.0,27.02,26.95,26.97,315100.0,27.0,27.02,26.95,26.97,315100.0
2015-10-09 12:10:00,26.97,26.99,26.92,26.94,537140.0,26.97,26.99,26.92,26.94,537140.0
2015-10-09 12:15:00,26.94,26.94,26.9,26.94,312940.0,26.94,26.94,26.9,26.94,312940.0
2015-10-09 12:20:00,26.94,26.95,26.91,26.93,278700.0,26.94,26.95,26.91,26.93,278700.0
2015-10-09 12:25:00,26.93,27.01,26.93,26.99,284400.0,26.93,27.01,26.93,26.99,284400.0
2015-10-09 12:30:00,27.0,27.0,26.9,26.92,288180.0,27.0,27.0,26.9,26.92,288180.0
2015-10-09 12:35:00,26.93,26.95,26.88,26.91,336640.0,26.93,26.95,26.88,26.91,336640.0
2015-10-09 12:40:00,26.91,26.91,26.86,26.86,250120.0,26.91,26.91,26.86,26.86,250120.0
2015-10-09 12:45:00,26.88,26.94,26.85,26.94,614900.0,26.88,26.94,26.85,26.94,614900.0
2015-10-09 12:50:00,26.94,26.98,26.93,26.95,319040.0,26.94,26.98,26.93,26.95,319040.0
2015-10-09 12:55:00,26.95,26.96,26.91,26.91,438960.0,26.95,26.96,26.91,26.91,438960.0
2015-10-09 13:00:00,26.92,26.95,26.91,26.94,186580.0,26.92,26.95,26.91,26.94,186580.0
2015-10-09 13:05:00,26.93,26.93,26.89,26.89,173080.0,26.93,26.93,26.89,26.89,173080.0
2015-10-09 13:10:00,26.88,26.89,26.82,26.83,436660.0,26.88,26.89,26.82,26.83,436660.0
2015-10-09 13:15:00,26.84,26.91,26.82,26.9,521280.0,26.84,26.91,26.82,26.9,521280.0
2015-10-09 13:20:00,26.91,26.96,26.91,26.95,556440.0,26.91,26.96,26.91,26.95,556440.0
2015-10-09 13:25:00,26.95,26.95,26.91,26.91,246040.0,26.95,26.95,26.91,26.91,246040.0
2015-10-09 13:30:00,26.91,26.92,26.89,26.9,261380.0,26.91,26.92,26.89,26.9,261380.0
2015-10-09 13:35:00,26.89,26.92,26.86,26.89,217200.0,26.89,26.92,26.86,26.89,217200.0
2015-10-09 13:40:00,26.89,26.92,26.86,26.92,170320.0,26.89,26.92,26.86,26.92,170320.0
2015-10-09 13:45:00,26.92,26.93,26.9,26.92,524380.0,26.92,26.93,26.9,26.92,524380.0
2015-10-09 13:50:00,26.91,26.91,26.87,26.87,311600.0,26.91,26.91,26.87,26.87,311600.0
2015-10-09 13:55:00,26.86,26.87,26.84,26.85,454600.0,26.86,26.87,26.84,26.85,454600.0
2015-10-09 14:00:00,26.86,26.86,26.83,26.85,174720.0,26.86,26.86,26.83,26.85,174720.0
2015-10-09 14:05:00,26.85,26.92,26.84,26.89,462240.0,26.85,26.92,26.84,26.89,462240.0
2015-10-09 14:10:00,26.89,26.92,26.88,26.91,201800.0,26.89,26.92,26.88,26.91,201800.0
2015-10-09 14:15:00,26.92,26.93,26.87,26.89,186380.0,26.92,26.93,26.87,26.89,186380.0
2015-10-09 14:20:00,26.9,26.91,26.86,26.91,390100.0,26.9,26.91,26.86,26.91,390100.0
2015-10-09 14:25:00,26.91,26.93,26.89,26.91,513240.0,26.91,26.93,26.89,26.91,513240.0
2015-10-09 14:30:00,26.92,26.94,26.89,26.92,322900.0,26.92,26.94,26.89,26.92,322900.0
2015-10-09 14:35:00,26.91,26.95,26.9,26.95,604600.0,26.91,26.95,26.9,26.95,604600.0
2015-10-09 14:40:00,26.95,26.99,26.94,26.97,532120.0,26.95,26.99,26.94,26.97,532120.0
2015-10-09 14:45:00,26.96,26.98,26.96,26.97,394960.0,26.96,26.98,26.96,26.97,394960.0
2015-10-09 14:50:00,26.98,27.02,26.97,27.0,511460.0,26.98,27.02,26.97,27.0,511460.0
2015-10-09 14:55:00,27.0,27.03,26.99,27.01,341240.0,27.0,27.03,26.99,27.01,341240.0
2015-10-09 15:00:00,27.02,27.02,26.97,27.0,462320.0,27.02,27.02,26.97,27.0,462320.0
2015-10-09 15:05:00,27.0,27.03,27.0,27.01,444740.0,27.0,27.03,27.0,27.01,444740.0
2015-10-09 15:10:00,27.01,27.03,26.92,26.96,752160.0,27.01,27.03,26.92,26.96,752160.0
2015-10-09 15:15:00,26.96,26.97,26.94,26.96,294700.0,26.96,26.97,26.94,26.96,294700.0
2015-10-09 15:20:00,26.96,27.0,26.94,26.99,213620.0,26.96,27.0,26.94,26.99,213620.0
2015-10-09 15:25:00,26.99,27.01,26.97,27.0,250380.0,26.99,27.01,26.97,27.0,250380.0
2015-10-09 15:30:00,27.01,27.02,26.98,27.02,528440.0,27.01,27.02,26.98,27.02,528440.0
2015-10-09 15:35:00,27.02,27.02,26.98,27.0,459780.0,27.02,27.02,26.98,27.0,459780.0
2015-10-09 15:40:00,27.0,27.01,26.98,26.99,613980.0,27.0,27.01,26.98,26.99,613980.0
2015-10-09 15:45:00,27.0,27.01,26.98,26.99,934780.0,27.0,27.01,26.98,26.99,934780.0
2015-10-09 15:50:00,27.0,27.01,26.97,26.98,1242640.0,27.0,27.01,26.97,26.98,1242640.0
2015-10-09 15:55:00,26.98,26.99,26.96,26.99,2418900.0,26.98,26.99,26.96,26.99,2418900.0
2015-10-12 09:30:00,27.0,27.09,27.0,27.05,1573600.0,27.0,27.09,27.0,27.05,1573600.0
2015-10-12 09:35:00,27.06,27.08,26.99,27.03,836180.0,27.06,27.08,26.99,27.03,836180.0
2015-10-12 09:40:00,27.03,27.23,27.01,27.22,1810620.0,27.03,27.23,27.01,27.22,1810620.0
2015-10-12 09:45:00,27.22,27.29,27.22,27.25,1139600.0,27.22,27.29,27.22,27.25,1139600.0
2015-10-12 09:50:00,27.25,27.26,27.16,27.16,745640.0,27.25,27.26,27.16,27.16,745640.0
2015-10-12 09:55:00,27.16,27.21,27.15,27.19,644580.0,27.16,27.21,27.15,27.19,644580.0
2015-10-12 10:00:00,27.18,27.33,27.16,27.31,871580.0,27.18,27.33,27.16,27.31,871580.0
2015-10-12 10:05:00,27.31,27.35,27.28,27.3,1006120.0,27.31,27.35,27.28,27.3,1006120.0
2015-10-12 10:10:00,27.29,27.37,27.29,27.33,857540.0,27.29,27.37,27.29,27.33,857540.0
2015-10-12 10:15:00,27.34,27.35,27.22,27.23,919920.0,27.34,27.35,27.22,27.23,919920.0
2015-10-12 10:20:00,27.24,27.27,27.19,27.19,609340.0,27.24,27.27,27.19,27.19,609340.0
2015-10-12 10:25:00,27.19,27.23,27.17,27.22,452000.0,27.19,27.23,27.17,27.22,452000.0
2015-10-12 10:30:00,27.22,27.27,27.2,27.26,652640.0,27.22,27.27,27.2,27.26,652640.0
2015-10-12 10:35:00,27.26,27.28,27.22,27.28,374040.0,27.26,27.28,27.22,27.28,374040.0
2015-10-12 10:40:00,27.28,27.3,27.23,27.3,370300.0,27.28,27.3,27.23,27.3,370300.0
2015-10-12 10:45:00,27.3,27.35,27.29,27.34,528900.0,27.3,27.35,27.29,27.34,528900.0
2015-10-12 10:50:00,27.35,27.38,27.34,27.35,495420.0,27.35,27.38,27.34,27.35,495420.0
2015-10-12 10:55:00,27.36,27.38,27.33,27.34,362880.0,27.36,27.38,27.33,27.34,362880.0
2015-10-12 11:00:00,27.34,27.39,27.34,27.38,411980.0,27.34,27.39,27.34,27.38,411980.0
2015-10-12 11:05:00,27.38,27.44,27.36,27.44,750360.0,27.38,27.44,27.36,27.44,750360.0
2015-10-12 11:10:00,27.43,27.47,27.41,27.45,796820.0,27.43,27.47,27.41,27.45,796820.0
2015-10-12 11:15:00,27.43,27.46,27.39,27.41,616960.0,27.43,27.46,27.39,27.41,616960.0
2015-10-12 11:20:00,27.42,27.44,27.39,27.41,307060.0,27.42,27.44,27.39,27.41,307060.0
2015-10-12 11:25:00,27.41,27.46,27.41,27.46,306580.0,27.41,27.46,27.41,27.46,306580.0
2015-10-12 11:30:00,27.47,27.48,27.45,27.47,385000.0,27.47,27.48,27.45,27.47,385000.0
2015-10-12 11:35:00,27.48,27.52,27.47,27.52,931380.0,27.48,27.52,27.47,27.52,931380.0
2015-10-12 11:40:00,27.51,27.52,27.46,27.51,594240.0,27.51,27.52,27.46,27.51,594240.0
2015-10-12 11:45:00,27.51,27.51,27.46,27.48,290020.0,27.51,27.51,27.46,27.48,290020.0
2015-10-12 11:50:00,27.48,27.49,27.45,27.46,156680.0,27.48,27.49,27.45,27.46,156680.0
2015-10-12 11:55:00,27.47,27.47,27.4,27.45,708800.0,27.47,27.47,27.4,27.45,708800.0
2015-10-12 12:00:00,27.45,27.46,27.42,27.46,368480.0,27.45,27.46,27.42,27.46,368480.0
2015-10-12 12:05:00,27.47,27.49,27.45,27.48,349680.0,27.47,27.49,27.45,27.48,349680.0
2015-10-12 12:10:00,27.45,27.49,27.45,27.45,205720.0,27.45,27.49,27.45,27.45,205720.0
2015-10-12 12:15:00,27.45,27.45,27.39,27.4,462140.0,27.45,27.45,27.39,27.4,462140.0
2015-10-12 12:20:00,27.39,27.4,27.34,27.35,774320.0,27.39,27.4,27.34,27.35,774320.0
2015-10-12 12:25:00,27.35,27.36,27.3,27.35,469760.0,27.35,27.36,27.3,27.35,469760.0
2015-10-12 12:30:00,27.35,27.4,27.35,27.38,250180.0,27.35,27.4,27.35,27.38,250180.0
2015-10-12 12:35:00,27.39,27.42,27.38,27.42,108700.0,27.39,27.42,27.38,27.42,108700.0
2015-10-12 12:40:00,27.41,27.42,27.36,27.36,202200.0,27.41,27.42,27.36,27.36,202200.0
2015-10-12 12:45:00,27.36,27.41,27.36,27.37,216820.0,27.36,27.41,27.36,27.37,216820.0
2015-10-12 12:50:00,27.38,27.38,27.33,27.34,197420.0,27.38,27.38,27.33,27.34,197420.0
2015-10-12 12:55:00,27.34,27.34,27.28,27.3,427280.0,27.34,27.34,27.28,27.3,427280.0
2015-10-12 13:00:00,27.3,27.33,27.3,27.33,236340.0,27.3,27.33,27.3,27.33,236340.0
2015-10-12 13:05:00,27.33,27.34,27.29,27.29,345500.0,27.33,27.34,27.29,27.29,345500.0
2015-10-12 13:10:00,27.29,27.3,27.27,27.27,117860.0,27.29,27.3,27.27,27.27,117860.0
2015-10-12 13:15:00,27.27,27.28,27.23,27.28,626880.0,27.27,27.28,27.23,27.28,626880.0
2015-10-12 13:20:00,27.29,27.32,27.28,27.31,196720.0,27.29,27.32,27.28,27.31,196720.0
2015-10-12 13:25:00,27.32,27.34,27.29,27.34,337340.0,27.32,27.34,27.29,27.34,337340.0
2015-10-12 13:30:00,27.34,27.37,27.34,27.37,162380.0,27.34,27.37,27.34,27.37,162380.0
2015-10-12 13:35:00,27.38,27.4,27.37,27.38,434240.0,27.38,27.4,27.37,27.38,434240.0
2015-10-12 13:40:00,27.37,27.43,27.37,27.41,756540.0,27.37,27.43,27.37,27.41,756540.0
2015-10-12 13:45:00,27.42,27.44,27.41,27.43,641200.0,27.42,27.44,27.41,27.43,641200.0
2015-10-12 13:50:00,27.43,27.45,27.41,27.43,245060.0,27.43,27.45,27.41,27.43,245060.0
2015-10-12 13:55:00,27.43,27.44,27.42,27.43,166700.0,27.43,27.44,27.42,27.43,166700.0
2015-10-12 14:00:00,27.42,27.44,27.4,27.44,270780.0,27.42,27.44,27.4,27.44,270780.0
2015-10-12 14:05:00,27.44,27.48,27.42,27.46,418640.0,27.44,27.48,27.42,27.46,418640.0
2015-10-12 14:10:00,27.46,27.47,27.45,27.46,474440.0,27.46,27.47,27.45,27.46,474440.0
2015-10-12 14:15:00,27.46,27.49,27.46,27.47,1134120.0,27.46,27.49,27.46,27.47,1134120.0
2015-10-12 14:20:00,27.47,27.49,27.46,27.46,729040.0,27.47,27.49,27.46,27.46,729040.0
2015-10-12 14:25:00,27.46,27.46,27.41,27.43,437920.0,27.46,27.46,27.41,27.43,437920.0
2015-10-12 14:30:00,27.43,27.44,27.42,27.44,388320.0,27.43,27.44,27.42,27.44,388320.0
2015-10-12 14:35:00,27.44,27.48,27.44,27.45,203480.0,27.44,27.48,27.44,27.45,203480.0
2015-10-12 14:40:00,27.45,27.47,27.45,27.46,110020.0,27.45,27.47,27.45,27.46,110020.0
2015-10-12 14:45:00,27.46,27.5,27.44,27.5,400160.0,27.46,27.5,27.44,27.5,400160.0
2015-10-12 14:50:00,27.5,27.54,27.49,27.54,593260.0,27.5,27.54,27.49,27.54,593260.0
2015-10-12 14:55:00,27.52,27.53,27.45,27.49,544340.0,27.52,27.53,27.45,27.49,544340.0
2015-10-12 15:00:00,27.48,27.48,27.45,27.45,179480.0,27.48,27.48,27.45,27.45,179480.0
2015-10-12 15:05:00,27.46,27.5,27.44,27.5,271360.0,27.46,27.5,27.44,27.5,271360.0
2015-10-12 15:10:00,27.49,27.5,27.48,27.49,258400.0,27.49,27.5,27.48,27.49,258400.0
2015-10-12 15:15:00,27.49,27.49,27.46,27.47,232500.0,27.49,27.49,27.46,27.47,232500.0
2015-10-12 15:20:00,27.47,27.48,27.45,27.48,257780.0,27.47,27.48,27.45,27.48,257780.0
2015-10-12 15:25:00,27.48,27.51,27.47,27.49,479340.0,27.48,27.51,27.47,27.49,479340.0
2015-10-12 15:30:00,27.49,27.52,27.48,27.51,564780.0,27.49,27.52,27.48,27.51,564780.0
2015-10-12 15:35:00,27.52,27.53,27.5,27.5,1007680.0,27.52,27.53,27.5,27.5,1007680.0
2015-10-12 15:40:00,27.5,27.52,27.48,27.51,351260.0,27.5,27.52,27.48,27.51,351260.0
2015-10-12 15:45:00,27.5,27.51,27.45,27.46,645040.0,27.5,27.51,27.45,27.46,645040.0
2015-10-12 15:50:00,27.46,27.48,27.45,27.46,675100.0,27.46,27.48,27.45,27.46,675100.0
2015-10-12 15:55:00,27.46,27.52,27.45,27.51,2298580.0,27.46,27.52,27.45,27.51,2298580.0
2015-10-13 09:30:00,27.31,27.41,27.16,27.26,2131620.0,27.31,27.41,27.16,27.26,2131620.0
2015-10-13 09:35:00,27.26,27.35,27.26,27.32,783700.0,27.26,27.35,27.26,27.32,783700.0
2015-10-13 09:40:00,27.31,27.49,27.29,27.45,1667760.0,27.31,27.49,27.29,27.45,1667760.0
2015-10-13 09:45:00,27.46,27.48,27.38,27.44,827680.0,27.46,27.48,27.38,27.44,827680.0
2015-10-13 09:50:00,27.42,27.44,27.38,27.44,418040.0,27.42,27.44,27.38,27.44,418040.0
2015-10-13 09:55:00,27.44,27.49,27.42,27.49,664280.0,27.44,27.49,27.42,27.49,664280.0
2015-10-13 10:00:00,27.47,27.65,27.47,27.63,2377660.0,27.47,27.65,27.47,27.63,2377660.0
2015-10-13 10:05:00,27.63,27.65,27.57,27.58,800520.0,27.63,27.65,27.57,27.58,800520.0
2015-10-13 10:10:00,27.57,27.63,27.56,27.57,517680.0,27.57,27.63,27.56,27.57,517680.0
2015-10-13 10:15:00,27.56,27.58,27.52,27.55,887940.0,27.56,27.58,27.52,27.55,887940.0
2015-10-13 10:20:00,27.56,27.64,27.56,27.59,977200.0,27.56,27.64,27.56,27.59,977200.0
2015-10-13 10:25:00,27.6,27.65,27.6,27.63,498360.0,27.6,27.65,27.6,27.63,498360.0
2015-10-13 10:30:00,27.63,27.66,27.6,27.64,756900.0,27.63,27.66,27.6,27.64,756900.0
2015-10-13 10:35:00,27.64,27.65,27.52,27.53,1335500.0,27.64,27.65,27.52,27.53,1335500.0
2015-10-13 10:40:00,27.52,27.57,27.52,27.54,735020.0,27.52,27.57,27.52,27.54,735020.0
2015-10-13 10:45:00,27.54,27.59,27.54,27.56,364520.0,27.54,27.59,27.54,27.56,364520.0
2015-10-13 10:50:00,27.56,27.59,27.55,27.56,428920.0,27.56,27.59,27.55,27.56,428920.0
2015-10-13 10:55:00,27.56,27.62,27.55,27.61,766580.0,27.56,27.62,27.55,27.61,766580.0
2015-10-13 11:00:00,27.6,27.63,27.59,27.63,308420.0,27.6,27.63,27.59,27.63,308420.0
2015-10-13 11:05:00,27.62,27.64,27.59,27.62,385200.0,27.62,27.64,27.59,27.62,385200.0
2015-10-13 11:10:00,27.61,27.64,27.6,27.6,176200.0,27.61,27.64,27.6,27.6,176200.0
2015-10-13 11:15:00,27.6,27.61,27.53,27.53,718400.0,27.6,27.61,27.53,27.53,718400.0
2015-10-13 11:20:00,27.54,27.54,27.46,27.49,733900.0,27.54,27.54,27.46,27.49,733900.0
2015-10-13 11:25:00,27.48,27.49,27.41,27.42,688520.0,27.48,27.49,27.41,27.42,688520.0
2015-10-13 11:30:00,27.42,27.47,27.41,27.45,458780.0,27.42,27.47,27.41,27.45,458780.0
2015-10-13 11:35:00,27.45,27.46,27.42,27.43,501920.0,27.45,27.46,27.42,27.43,501920.0
2015-10-13 11:40:00,27.44,27.44,27.41,27.42,302760.0,27.44,27.44,27.41,27.42,302760.0
2015-10-13 11:45:00,27.42,27.47,27.42,27.46,466120.0,27.42,27.47,27.42,27.46,466120.0
2015-10-13 11:50:00,27.47,27.47,27.38,27.41,557140.0,27.47,27.47,27.38,27.41,557140.0
2015-10-13 11:55:00,27.4,27.42,27.38,27.41,315100.0,27.4,27.42,27.38,27.41,315100.0
2015-10-13 12:00:00,27.41,27.45,27.41,27.44,377840.0,27.41,27.45,27.41,27.44,377840.0
2015-10-13 12:05:00,27.44,27.54,27.44,27.51,557420.0,27.44,27.54,27.44,27.51,557420.0
2015-10-13 12:10:00,27.51,27.51,27.46,27.48,242260.0,27.51,27.51,27.46,27.48,242260.0
2015-10-13 12:15:00,27.48,27.48,27.45,27.47,373400.0,27.48,27.48,27.45,27.47,373400.0
2015-10-13 12:20:00,27.46,27.47,27.44,27.47,92200.0,27.46,27.47,27.44,27.47,92200.0
2015-10-13 12:25:00,27.47,27.5,27.45,27.46,281040.0,27.47,27.5,27.45,27.46,281040.0
2015-10-13 12:30:00,27.46,27.48,27.44,27.46,343140.0,27.46,27.48,27.44,27.46,343140.0
2015-10-13 12:35:00,27.46,27.47,27.43,27.43,263800.0,27.46,27.47,27.43,27.43,263800.0
2015-10-13 12:40:00,27.45,27.45,27.39,27.39,171400.0,27.45,27.45,27.39,27.39,171400.0
2015-10-13 12:45:00,27.38,27.4,27.37,27.39,489220.0,27.38,27.4,27.37,27.39,489220.0
2015-10-13 12:50:00,27.37,27.37,27.32,27.36,341800.0,27.37,27.37,27.32,27.36,341800.0
2015-10-13 12:55:00,27.35,27.37,27.34,27.36,385760.0,27.35,27.37,27.34,27.36,385760.0
2015-10-13 13:00:00,27.35,27.39,27.32,27.39,385480.0,27.35,27.39,27.32,27.39,385480.0
2015-10-13 13:05:00,27.39,27.4,27.34,27.36,201820.0,27.39,27.4,27.34,27.36,201820.0
2015-10-13 13:10:00,27.35,27.4,27.35,27.38,357020.0,27.35,27.4,27.35,27.38,357020.0
2015-10-13 13:15:00,27.4,27.45,27.4,27.43,280580.0,27.4,27.45,27.4,27.43,280580.0
2015-10-13 13:20:00,27.44,27.44,27.39,27.41,277220.0,27.44,27.44,27.39,27.41,277220.0
2015-10-13 13:25:00,27.4,27.41,27.38,27.41,321380.0,27.4,27.41,27.38,27.41,321380.0
2015-10-13 13:30:00,27.41,27.41,27.38,27.39,154760.0,27.41,27.41,27.38,27.39,154760.0
2015-10-13 13:35:00,27.39,27.39,27.33,27.37,472960.0,27.39,27.39,27.33,27.37,472960.0
2015-10-13 13:40:00,27.36,27.4,27.36,27.38,85440.0,27.36,27.4,27.36,27.38,85440.0
2015-10-13 13:45:00,27.38,27.42,27.37,27.4,231340.0,27.38,27.42,27.37,27.4,231340.0
2015-10-13 13:50:00,27.42,27.42,27.39,27.4,201980.0,27.42,27.42,27.39,27.4,201980.0
2015-10-13 13:55:00,27.4,27.42,27.36,27.4,253400.0,27.4,27.42,27.36,27.4,253400.0
2015-10-13 14:00:00,27.4,27.4,27.36,27.39,198500.0,27.4,27.4,27.36,27.39,198500.0
2015-10-13 14:05:00,27.39,27.43,27.38,27.4,249480.0,27.39,27.43,27.38,27.4,249480.0
2015-10-13 14:10:00,27.4,27.44,27.39,27.43,307240.0,27.4,27.44,27.39,27.43,307240.0
2015-10-13 14:15:00,27.43,27.43,27.41,27.41,245820.0,27.43,27.43,27.41,27.41,245820.0
2015-10-13 14:20:00,27.41,27.43,27.39,27.39,203660.0,27.41,27.43,27.39,27.39,203660.0
2015-10-13 14:25:00,27.4,27.4,27.36,27.36,246560.0,27.4,27.4,27.36,27.36,246560.0
2015-10-13 14:30:00,27.36,27.42,27.34,27.4,297600.0,27.36,27.42,27.34,27.4,297600.0
2015-10-13 14:35:00,27.41,27.42,27.4,27.42,140200.0,27.41,27.42,27.4,27.42,140200.0
2015-10-13 14:40:00,27.42,27.44,27.39,27.42,193220.0,27.42,27.44,27.39,27.42,193220.0
2015-10-13 14:45:00,27.42,27.47,27.42,27.46,335900.0,27.42,27.47,27.42,27.46,335900.0
2015-10-13 14:50:00,27.46,27.48,27.44,27.48,340080.0,27.46,27.48,27.44,27.48,340080.0
2015-10-13 14:55:00,27.48,27.54,27.47,27.53,525640.0,27.48,27.54,27.47,27.53,525640.0
2015-10-13 15:00:00,27.53,27.54,27.5,27.51,277620.0,27.53,27.54,27.5,27.51,277620.0
2015-10-13 15:05:00,27.52,27.52,27.48,27.49,216360.0,27.52,27.52,27.48,27.49,216360.0
2015-10-13 15:10:00,27.5,27.52,27.45,27.46,309520.0,27.5,27.52,27.45,27.46,309520.0
2015-10-13 15:15:00,27.46,27.47,27.42,27.44,548500.0,27.46,27.47,27.42,27.44,548500.0
2015-10-13 15:20:00,27.44,27.45,27.42,27.44,601240.0,27.44,27.45,27.42,27.44,601240.0
2015-10-13 15:25:00,27.44,27.51,27.41,27.51,372480.0,27.44,27.51,27.41,27.51,372480.0
2015-10-13 15:30:00,27.5,27.52,27.44,27.44,376180.0,27.5,27.52,27.44,27.44,376180.0
2015-10-13 15:35:00,27.45,27.47,27.43,27.45,351800.0,27.45,27.47,27.43,27.45,351800.0
2015-10-13 15:40:00,27.45,27.45,27.42,27.45,216260.0,27.45,27.45,27.42,27.45,216260.0
2015-10-13 15:45:00,27.44,27.45,27.43,27.45,476580.0,27.44,27.45,27.43,27.45,476580.0
2015-10-13 15:50:00,27.45,27.49,27.42,27.45,925140.0,27.45,27.49,27.42,27.45,925140.0
2015-10-13 15:55:00,27.45,27.47,27.43,27.44,1475600.0,27.45,27.47,27.43,27.44,1475600.0
2015-10-14 09:30:00,27.57,27.57,27.43,27.45,2723260.0,27.57,27.57,27.43,27.45,2723260.0
2015-10-14 09:35:00,27.46,27.61,27.42,27.56,1616620.0,27.46,27.61,27.42,27.56,1616620.0
2015-10-14 09:40:00,27.57,27.58,27.46,27.57,1705460.0,27.57,27.58,27.46,27.57,1705460.0
2015-10-14 09:45:00,27.57,27.58,27.48,27.49,1252220.0,27.57,27.58,27.48,27.49,1252220.0
2015-10-14 09:50:00,27.49,27.49,27.38,27.44,1351180.0,27.49,27.49,27.38,27.44,1351180.0
2015-10-14 09:55:00,27.43,27.52,27.43,27.48,1716540.0,27.43,27.52,27.43,27.48,1716540.0
2015-10-14 10:00:00,27.49,27.49,27.3,27.31,1581720.0,27.49,27.49,27.3,27.31,1581720.0
2015-10-14 10:05:00,27.32,27.35,27.18,27.19,1514080.0,27.32,27.35,27.18,27.19,1514080.0
2015-10-14 10:10:00,27.2,27.28,27.19,27.21,827480.0,27.2,27.28,27.19,27.21,827480.0
2015-10-14 10:15:00,27.22,27.22,27.11,27.11,1408520.0,27.22,27.22,27.11,27.11,1408520.0
2015-10-14 10:20:00,27.11,27.11,26.98,27.03,1600540.0,27.11,27.11,26.98,27.03,1600540.0
2015-10-14 10:25:00,27.04,27.12,27.0,27.1,1393900.0,27.04,27.12,27.0,27.1,1393900.0
2015-10-14 10:30:00,27.1,27.22,27.09,27.22,810060.0,27.1,27.22,27.09,27.22,810060.0
2015-10-14 10:35:00,27.23,27.23,27.12,27.13,701920.0,27.23,27.23,27.12,27.13,701920.0
2015-10-14 10:40:00,27.13,27.15,27.08,27.13,850760.0,27.13,27.15,27.08,27.13,850760.0
2015-10-14 10:45:00,27.14,27.21,27.12,27.15,589780.0,27.14,27.21,27.12,27.15,589780.0
2015-10-14 10:50:00,27.14,27.19,27.1,27.17,262260.0,27.14,27.19,27.1,27.17,262260.0
2015-10-14 10:55:00,27.15,27.19,27.14,27.16,309060.0,27.15,27.19,27.14,27.16,309060.0
2015-10-14 11:00:00,27.16,27.18,27.1,27.17,718860.0,27.16,27.18,27.1,27.17,718860.0
2015-10-14 11:05:00,27.16,27.19,27.13,27.18,352400.0,27.16,27.19,27.13,27.18,352400.0
2015-10-14 11:10:00,27.17,27.23,27.15,27.16,179060.0,27.17,27.23,27.15,27.16,179060.0
2015-10-14 11:15:00,27.17,27.21,27.15,27.16,433560.0,27.17,27.21,27.15,27.16,433560.0
2015-10-14 11:20:00,27.15,27.2,27.14,27.19,427960.0,27.15,27.2,27.14,27.19,427960.0
2015-10-14 11:25:00,27.2,27.35,27.2,27.33,1024620.0,27.2,27.35,27.2,27.33,1024620.0
2015-10-14 11:30:00,27.31,27.37,27.29,27.3,725400.0,27.31,27.37,27.29,27.3,725400.0
2015-10-14 11:35:00,27.3,27.34,27.26,27.33,566400.0,27.3,27.34,27.26,27.33,566400.0
2015-10-14 11:40:00,27.32,27.34,27.28,27.28,448780.0,27.32,27.34,27.28,27.28,448780.0
2015-10-14 11:45:00,27.27,27.3,27.2,27.25,444760.0,27.27,27.3,27.2,27.25,444760.0
2015-10-14 11:50:00,27.24,27.31,27.23,27.28,574660.0,27.24,27.31,27.23,27.28,574660.0
2015-10-14 11:55:00,27.28,27.34,27.27,27.32,323100.0,27.28,27.34,27.27,27.32,323100.0
2015-10-14 12:00:00,27.3,27.31,27.27,27.28,162600.0,27.3,27.31,27.27,27.28,162600.0
2015-10-14 12:05:00,27.27,27.27,27.23,27.23,159360.0,27.27,27.27,27.23,27.23,159360.0
2015-10-14 12:10:00,27.23,27.25,27.21,27.24,299740.0,27.23,27.25,27.21,27.24,299740.0
2015-10-14 12:15:00,27.23,27.27,27.18,27.19,265420.0,27.23,27.27,27.18,27.19,265420.0
2015-10-14 12:20:00,27.2,27.24,27.17,27.23,221460.0,27.2,27.24,27.17,27.23,221460.0
2015-10-14 12:25:00,27.24,27.26,27.22,27.23,315840.0,27.24,27.26,27.22,27.23,315840.0
2015-10-14 12:30:00,27.24,27.33,27.23,27.33,339560.0,27.24,27.33,27.23,27.33,339560.0
2015-10-14 12:35:00,27.33,27.4,27.32,27.39,573680.0,27.33,27.4,27.32,27.39,573680.0
2015-10-14 12:40:00,27.4,27.47,27.38,27.46,768240.0,27.4,27.47,27.38,27.46,768240.0
2015-10-14 12:45:00,27.46,27.5,27.46,27.47,989280.0,27.46,27.5,27.46,27.47,989280.0
2015-10-14 12:50:00,27.48,27.51,27.45,27.49,579660.0,27.48,27.51,27.45,27.49,579660.0
2015-10-14 12:55:00,27.48,27.5,27.46,27.46,360680.0,27.48,27.5,27.46,27.46,360680.0
2015-10-14 13:00:00,27.48,27.48,27.4,27.4,473700.0,27.48,27.48,27.4,27.4,473700.0
2015-10-14 13:05:00,27.4,27.46,27.4,27.42,468500.0,27.4,27.46,27.4,27.42,468500.0
2015-10-14 13:10:00,27.42,27.44,27.38,27.43,432400.0,27.42,27.44,27.38,27.43,432400.0
2015-10-14 13:15:00,27.42,27.43,27.37,27.39,197220.0,27.42,27.43,27.37,27.39,197220.0
2015-10-14 13:20:00,27.4,27.41,27.34,27.4,344000.0,27.4,27.41,27.34,27.4,344000.0
2015-10-14 13:25:00,27.4,27.44,27.39,27.43,573140.0,27.4,27.44,27.39,27.43,573140.0
2015-10-14 13:30:00,27.43,27.46,27.4,27.45,720940.0,27.43,27.46,27.4,27.45,720940.0
2015-10-14 13:35:00,27.46,27.48,27.41,27.44,666740.0,27.46,27.48,27.41,27.44,666740.0
2015-10-14 13:40:00,27.44,27.44,27.39,27.43,332060.0,27.44,27.44,27.39,27.43,332060.0
2015-10-14 13:45:00,27.44,27.46,27.38,27.41,574420.0,27.44,27.46,27.38,27.41,574420.0
2015-10-14 13:50:00,27.41,27.42,27.39,27.41,315660.0,27.41,27.42,27.39,27.41,315660.0
2015-10-14 13:55:00,27.41,27.44,27.4,27.43,428840.0,27.41,27.44,27.4,27.43,428840.0
2015-10-14 14:00:00,27.44,27.5,27.44,27.48,552600.0,27.44,27.5,27.44,27.48,552600.0
2015-10-14 14:05:00,27.46,27.47,27.34,27.38,753580.0,27.46,27.47,27.34,27.38,753580.0
2015-10-14 14:10:00,27.38,27.45,27.34,27.43,513480.0,27.38,27.45,27.34,27.43,513480.0
2015-10-14 14:15:00,27.45,27.47,27.42,27.46,420520.0,27.45,27.47,27.42,27.46,420520.0
2015-10-14 14:20:00,27.47,27.47,27.4,27.4,409180.0,27.47,27.47,27.4,27.4,409180.0
2015-10-14 14:25:00,27.41,27.43,27.34,27.37,314200.0,27.41,27.43,27.34,27.37,314200.0
2015-10-14 14:30:00,27.35,27.36,27.3,27.31,620740.0,27.35,27.36,27.3,27.31,620740.0
2015-10-14 14:35:00,27.33,27.39,27.31,27.39,228980.0,27.33,27.39,27.31,27.39,228980.0
2015-10-14 14:40:00,27.37,27.4,27.32,27.34,426180.0,27.37,27.4,27.32,27.34,426180.0
2015-10-14 14:45:00,27.32,27.37,27.31,27.35,458660.0,27.32,27.37,27.31,27.35,458660.0
2015-10-14 14:50:00,27.34,27.35,27.26,27.3,744580.0,27.34,27.35,27.26,27.3,744580.0
2015-10-14 14:55:00,27.3,27.31,27.23,27.25,508860.0,27.3,27.31,27.23,27.25,508860.0
2015-10-14 15:00:00,27.24,27.33,27.24,27.33,301600.0,27.24,27.33,27.24,27.33,301600.0
2015-10-14 15:05:00,27.32,27.34,27.3,27.33,350300.0,27.32,27.34,27.3,27.33,350300.0
2015-10-14 15:10:00,27.32,27.35,27.29,27.3,383180.0,27.32,27.35,27.29,27.3,383180.0
2015-10-14 15:15:00,27.3,27.3,27.23,27.24,600600.0,27.3,27.3,27.23,27.24,600600.0
2015-10-14 15:20:00,27.23,27.25,27.19,27.21,357680.0,27.23,27.25,27.19,27.21,357680.0
2015-10-14 15:25:00,27.21,27.25,27.2,27.21,549500.0,27.21,27.25,27.2,27.21,549500.0
2015-10-14 15:30:00,27.21,27.31,27.21,27.24,559920.0,27.21,27.31,27.21,27.24,559920.0
2015-10-14 15:35:00,27.24,27.28,27.23,27.26,547320.0,27.24,27.28,27.23,27.26,547320.0
2015-10-14 15:40:00,27.25,27.29,27.21,27.21,535820.0,27.25,27.29,27.21,27.21,535820.0
2015-10-14 15:45:00,27.21,27.25,27.19,27.2,1279400.0,27.21,27.25,27.19,27.2,1279400.0
2015-10-14 15:50:00,27.21,27.24,27.18,27.2,1573380.0,27.21,27.24,27.18,27.2,1573380.0
2015-10-14 15:55:00,27.2,27.25,27.18,27.24,2172740.0,27.2,27.25,27.18,27.24,2172740.0
2015-10-15 09:30:00,27.39,27.57,27.35,27.57,4458520.0,27.39,27.57,27.35,27.57,4458520.0
2015-10-15 09:35:00,27.56,27.64,27.55,27.55,3151800.0,27.56,27.64,27.55,27.55,3151800.0
2015-10-15 09:40:00,27.58,27.7,27.55,27.67,3157300.0,27.58,27.7,27.55,27.67,3157300.0
2015-10-15 09:45:00,27.68,27.72,27.52,27.53,2984320.0,27.68,27.72,27.52,27.53,2984320.0
2015-10-15 09:50:00,27.53,27.58,27.45,27.53,2839180.0,27.53,27.58,27.45,27.53,2839180.0
2015-10-15 09:55:00,27.53,27.64,27.51,27.63,1184180.0,27.53,27.64,27.51,27.63,1184180.0
2015-10-15 10:00:00,27.63,27.65,27.54,27.59,656980.0,27.63,27.65,27.54,27.59,656980.0
2015-10-15 10:05:00,27.59,27.69,27.57,27.64,1468740.0,27.59,27.69,27.57,27.64,1468740.0
2015-10-15 10:10:00,27.65,27.7,27.63,27.67,1257820.0,27.65,27.7,27.63,27.67,1257820.0
2015-10-15 10:15:00,27.66,27.69,27.63,27.64,859060.0,27.66,27.69,27.63,27.64,859060.0
2015-10-15 10:20:00,27.63,27.64,27.57,27.59,603080.0,27.63,27.64,27.57,27.59,603080.0
2015-10-15 10:25:00,27.6,27.6,27.51,27.52,840980.0,27.6,27.6,27.51,27.52,840980.0
2015-10-15 10:30:00,27.53,27.63,27.51,27.59,724660.0,27.53,27.63,27.51,27.59,724660.0
2015-10-15 10:35:00,27.59,27.62,27.55,27.61,786720.0,27.59,27.62,27.55,27.61,786720.0
2015-10-15 10:40:00,27.61,27.67,27.6,27.64,410040.0,27.61,27.67,27.6,27.64,410040.0
2015-10-15 10:45:00,27.64,27.65,27.6,27.65,633080.0,27.64,27.65,27.6,27.65,633080.0
2015-10-15 10:50:00,27.66,27.69,27.64,27.67,899160.0,27.66,27.69,27.64,27.67,899160.0
2015-10-15 10:55:00,27.66,27.67,27.58,27.61,667940.0,27.66,27.67,27.58,27.61,667940.0
2015-10-15 11:00:00,27.6,27.65,27.59,27.65,275360.0,27.6,27.65,27.59,27.65,275360.0
2015-10-15 11:05:00,27.65,27.67,27.6,27.66,705640.0,27.65,27.67,27.6,27.66,705640.0
2015-10-15 11:10:00,27.67,27.67,27.61,27.64,266560.0,27.67,27.67,27.61,27.64,266560.0
2015-10-15 11:15:00,27.65,27.65,27.51,27.54,728200.0,27.65,27.65,27.51,27.54,728200.0
2015-10-15 11:20:00,27.52,27.55,27.48,27.55,752700.0,27.52,27.55,27.48,27.55,752700.0
2015-10-15 11:25:00,27.55,27.62,27.55,27.61,442000.0,27.55,27.62,27.55,27.61,442000.0
2015-10-15 11:30:00,27.62,27.63,27.51,27.55,473460.0,27.62,27.63,27.51,27.55,473460.0
2015-10-15 11:35:00,27.56,27.56,27.52,27.56,337600.0,27.56,27.56,27.52,27.56,337600.0
2015-10-15 11:40:00,27.56,27.57,27.53,27.53,175240.0,27.56,27.57,27.53,27.53,175240.0
2015-10-15 11:45:00,27.53,27.57,27.53,27.53,614200.0,27.53,27.57,27.53,27.53,614200.0
2015-10-15 11:50:00,27.53,27.53,27.39,27.44,1322560.0,27.53,27.53,27.39,27.44,1322560.0
2015-10-15 11:55:00,27.44,27.51,27.36,27.49,1128320.0,27.44,27.51,27.36,27.49,1128320.0
2015-10-15 12:00:00,27.5,27.54,27.48,27.51,397140.0,27.5,27.54,27.48,27.51,397140.0
2015-10-15 12:05:00,27.51,27.56,27.51,27.54,815620.0,27.51,27.56,27.51,27.54,815620.0
2015-10-15 12:10:00,27.53,27.6,27.53,27.59,596080.0,27.53,27.6,27.53,27.59,596080.0
2015-10-15 12:15:00,27.58,27.64,27.58,27.64,604180.0,27.58,27.64,27.58,27.64,604180.0
2015-10-15 12:20:00,27.64,27.68,27.61,27.66,457620.0,27.64,27.68,27.61,27.66,457620.0
2015-10-15 12:25:00,27.66,27.67,27.61,27.62,557740.0,27.66,27.67,27.61,27.62,557740.0
2015-10-15 12:30:00,27.63,27.64,27.6,27.63,290940.0,27.63,27.64,27.6,27.63,290940.0
2015-10-15 12:35:00,27.62,27.67,27.61,27.67,258120.0,27.62,27.67,27.61,27.67,258120.0
2015-10-15 12:40:00,27.66,27.68,27.63,27.68,415620.0,27.66,27.68,27.63,27.68,415620.0
2015-10-15 12:45:00,27.68,27.69,27.65,27.68,521500.0,27.68,27.69,27.65,27.68,521500.0
2015-10-15 12:50:00,27.68,27.7,27.67,27.68,417600.0,27.68,27.7,27.67,27.68,417600.0
2015-10-15 12:55:00,27.68,27.7,27.67,27.69,119980.0,27.68,27.7,27.67,27.69,119980.0
2015-10-15 13:00:00,27.69,27.72,27.66,27.71,799360.0,27.69,27.72,27.66,27.71,799360.0
2015-10-15 13:05:00,27.71,27.79,27.69,27.73,1919480.0,27.71,27.79,27.69,27.73,1919480.0
2015-10-15 13:10:00,27.74,27.75,27.72,27.73,421880.0,27.74,27.75,27.72,27.73,421880.0
2015-10-15 13:15:00,27.75,27.76,27.72,27.73,359220.0,27.75,27.76,27.72,27.73,359220.0
2015-10-15 13:20:00,27.73,27.78,27.72,27.77,431120.0,27.73,27.78,27.72,27.77,431120.0
2015-10-15 13:25:00,27.78,27.83,27.77,27.79,1140760.0,27.78,27.83,27.77,27.79,1140760.0
2015-10-15 13:30:00,27.78,27.8,27.74,27.74,426260.0,27.78,27.8,27.74,27.74,426260.0
2015-10-15 13:35:00,27.75,27.83,27.75,27.82,374020.0,27.75,27.83,27.75,27.82,374020.0
2015-10-15 13:40:00,27.82,27.84,27.8,27.83,596900.0,27.82,27.84,27.8,27.83,596900.0
2015-10-15 13:45:00,27.84,27.84,27.78,27.82,518140.0,27.84,27.84,27.78,27.82,518140.0
2015-10-15 13:50:00,27.83,27.85,27.8,27.82,733140.0,27.83,27.85,27.8,27.82,733140.0
2015-10-15 13:55:00,27.81,27.87,27.81,27.86,523780.0,27.81,27.87,27.81,27.86,523780.0
2015-10-15 14:00:00,27.87,27.92,27.84,27.88,1667680.0,27.87,27.92,27.84,27.88,1667680.0
2015-10-15 14:05:00,27.86,27.91,27.86,27.91,608680.0,27.86,27.91,27.86,27.91,608680.0
2015-10-15 14:10:00,27.91,27.98,27.9,27.95,1504120.0,27.91,27.98,27.9,27.95,1504120.0
2015-10-15 14:15:00,27.94,27.96,27.88,27.88,594960.0,27.94,27.96,27.88,27.88,594960.0
2015-10-15 14:20:00,27.89,27.91,27.87,27.91,491920.0,27.89,27.91,27.87,27.91,491920.0
2015-10-15 14:25:00,27.92,27.92,27.87,27.9,748360.0,27.92,27.92,27.87,27.9,748360.0
2015-10-15 14:30:00,27.91,27.96,27.91,27.96,394020.0,27.91,27.96,27.91,27.96,394020.0
2015-10-15 14:35:00,27.95,28.01,27.95,27.98,1234820.0,27.95,28.01,27.95,27.98,1234820.0
2015-10-15 14:40:00,27.98,27.99,27.95,27.97,679420.0,27.98,27.99,27.95,27.97,679420.0
2015-10-15 14:45:00,27.97,27.97,27.91,27.95,914200.0,27.97,27.97,27.91,27.95,914200.0
2015-10-15 14:50:00,27.95,28.02,27.93,28.02,1144760.0,27.95,28.02,27.93,28.02,1144760.0
2015-10-15 14:55:00,28.02,28.03,27.95,27.96,1394780.0,28.02,28.03,27.95,27.96,1394780.0
2015-10-15 15:00:00,27.95,28.03,27.95,28.02,1032920.0,27.95,28.03,27.95,28.02,1032920.0
2015-10-15 15:05:00,28.02,28.03,27.98,28.0,953240.0,28.02,28.03,27.98,28.0,953240.0
2015-10-15 15:10:00,28.0,28.03,28.0,28.02,572480.0,28.0,28.03,28.0,28.02,572480.0
2015-10-15 15:15:00,28.02,28.09,28.02,28.09,1597980.0,28.02,28.09,28.02,28.09,1597980.0
2015-10-15 15:20:00,28.09,28.12,28.07,28.09,1046180.0,28.09,28.12,28.07,28.09,1046180.0
2015-10-15 15:25:00,28.1,28.1,28.05,28.1,1085120.0,28.1,28.1,28.05,28.1,1085120.0
2015-10-15 15:30:00,28.1,28.14,28.07,28.11,1043860.0,28.1,28.14,28.07,28.11,1043860.0
2015-10-15 15:35:00,28.12,28.13,28.06,28.06,756360.0,28.12,28.13,28.06,28.06,756360.0
2015-10-15 15:40:00,28.07,28.1,28.04,28.1,954780.0,28.07,28.1,28.04,28.1,954780.0
2015-10-15 15:45:00,28.09,28.12,28.07,28.1,1020760.0,28.09,28.12,28.07,28.1,1020760.0
2015-10-15 15:50:00,28.11,28.15,28.08,28.14,2347140.0,28.11,28.15,28.08,28.14,2347140.0
2015-10-15 15:55:00,28.14,28.15,28.11,28.13,2752780.0,28.14,28.15,28.11,28.13,2752780.0
2015-10-16 09:30:00,28.26,28.26,28.05,28.05,5788240.0,28.26,28.26,28.05,28.05,5788240.0
2015-10-16 09:35:00,28.05,28.12,28.02,28.11,1822980.0,28.05,28.12,28.02,28.11,1822980.0
2015-10-16 09:40:00,28.11,28.26,28.11,28.26,2872600.0,28.11,28.26,28.11,28.26,2872600.0
2015-10-16 09:45:00,28.24,28.37,28.23,28.34,2840440.0,28.24,28.37,28.23,28.34,2840440.0
2015-10-16 09:50:00,28.33,28.33,28.24,28.24,1158260.0,28.33,28.33,28.24,28.24,1158260.0
2015-10-16 09:55:00,28.25,28.3,28.24,28.27,794180.0,28.25,28.3,28.24,28.27,794180.0
2015-10-16 10:00:00,28.29,28.38,28.29,28.35,1380260.0,28.29,28.38,28.29,28.35,1380260.0
2015-10-16 10:05:00,28.36,28.37,28.2,28.21,1317340.0,28.36,28.37,28.2,28.21,1317340.0
2015-10-16 10:10:00,28.22,28.29,28.2,28.2,1153920.0,28.22,28.29,28.2,28.2,1153920.0
2015-10-16 10:15:00,28.21,28.25,28.17,28.2,1468140.0,28.21,28.25,28.17,28.2,1468140.0
2015-10-16 10:20:00,28.2,28.21,28.1,28.16,1364040.0,28.2,28.21,28.1,28.16,1364040.0
2015-10-16 10:25:00,28.16,28.22,28.11,28.22,614520.0,28.16,28.22,28.11,28.22,614520.0
2015-10-16 10:30:00,28.2,28.25,28.2,28.24,600920.0,28.2,28.25,28.2,28.24,600920.0
2015-10-16 10:35:00,28.23,28.25,28.2,28.2,745960.0,28.23,28.25,28.2,28.2,745960.0
2015-10-16 10:40:00,28.2,28.25,28.2,28.23,546720.0,28.2,28.25,28.2,28.23,546720.0
2015-10-16 10:45:00,28.23,28.3,28.22,28.23,719780.0,28.23,28.3,28.22,28.23,719780.0
2015-10-16 10:50:00,28.24,28.24,28.15,28.24,747760.0,28.24,28.24,28.15,28.24,747760.0
2015-10-16 10:55:00,28.24,28.24,28.19,28.21,540040.0,28.24,28.24,28.19,28.21,540040.0
2015-10-16 11:00:00,28.21,28.24,28.2,28.24,490520.0,28.21,28.24,28.2,28.24,490520.0
2015-10-16 11:05:00,28.24,28.3,28.22,28.28,470780.0,28.24,28.3,28.22,28.28,470780.0
2015-10-16 11:10:00,28.27,28.32,28.27,28.28,461720.0,28.27,28.32,28.27,28.28,461720.0
2015-10-16 11:15:00,28.29,28.34,28.27,28.33,526420.0,28.29,28.34,28.27,28.33,526420.0
2015-10-16 11:20:00,28.34,28.34,28.28,28.31,663240.0,28.34,28.34,28.28,28.31,663240.0
2015-10-16 11:25:00,28.31,28.34,28.28,28.28,535720.0,28.31,28.34,28.28,28.28,535720.0
2015-10-16 11:30:00,28.28,28.33,28.28,28.31,436440.0,28.28,28.33,28.28,28.31,436440.0
2015-10-16 11:35:00,28.31,28.34,28.31,28.31,377740.0,28.31,28.34,28.31,28.31,377740.0
2015-10-16 11:40:00,28.32,28.36,28.31,28.36,516960.0,28.32,28.36,28.31,28.36,516960.0
2015-10-16 11:45:00,28.36,28.42,28.35,28.41,899820.0,28.36,28.42,28.35,28.41,899820.0
2015-10-16 11:50:00,28.41,28.45,28.38,28.41,891980.0,28.41,28.45,28.38,28.41,891980.0
2015-10-16 11:55:00,28.41,28.44,28.41,28.43,567080.0,28.41,28.44,28.41,28.43,567080.0
2015-10-16 12:00:00,28.43,28.45,28.33,28.37,809700.0,28.43,28.45,28.33,28.37,809700.0
2015-10-16 12:05:00,28.37,28.4,28.34,28.37,362560.0,28.37,28.4,28.34,28.37,362560.0
2015-10-16 12:10:00,28.35,28.36,28.33,28.33,403140.0,28.35,28.36,28.33,28.33,403140.0
2015-10-16 12:15:00,28.33,28.34,28.26,28.27,1226080.0,28.33,28.34,28.26,28.27,1226080.0
2015-10-16 12:20:00,28.29,28.32,28.27,28.31,987060.0,28.29,28.32,28.27,28.31,987060.0
2015-10-16 12:25:00,28.31,28.33,28.29,28.3,369540.0,28.31,28.33,28.29,28.3,369540.0
2015-10-16 12:30:00,28.3,28.34,28.29,28.31,212240.0,28.3,28.34,28.29,28.31,212240.0
2015-10-16 12:35:00,28.31,28.32,28.26,28.3,357420.0,28.31,28.32,28.26,28.3,357420.0
2015-10-16 12:40:00,28.31,28.33,28.27,28.27,227500.0,28.31,28.33,28.27,28.27,227500.0
2015-10-16 12:45:00,28.27,28.33,28.27,28.3,375480.0,28.27,28.33,28.27,28.3,375480.0
2015-10-16 12:50:00,28.3,28.3,28.25,28.29,745280.0,28.3,28.3,28.25,28.29,745280.0
2015-10-16 12:55:00,28.29,28.37,28.29,28.35,607200.0,28.29,28.37,28.29,28.35,607200.0
2015-10-16 13:00:00,28.35,28.39,28.33,28.38,394720.0,28.35,28.39,28.33,28.38,394720.0
2015-10-16 13:05:00,28.38,28.39,28.33,28.38,258520.0,28.38,28.39,28.33,28.38,258520.0
2015-10-16 13:10:00,28.38,28.4,28.37,28.37,392160.0,28.38,28.4,28.37,28.37,392160.0
2015-10-16 13:15:00,28.38,28.43,28.37,28.4,281800.0,28.38,28.43,28.37,28.4,281800.0
2015-10-16 13:20:00,28.42,28.44,28.4,28.41,473460.0,28.42,28.44,28.4,28.41,473460.0
2015-10-16 13:25:00,28.4,28.4,28.37,28.38,342800.0,28.4,28.4,28.37,28.38,342800.0
2015-10-16 13:30:00,28.38,28.38,28.31,28.32,497920.0,28.38,28.38,28.31,28.32,497920.0
2015-10-16 13:35:00,28.33,28.39,28.33,28.36,265140.0,28.33,28.39,28.33,28.36,265140.0
2015-10-16 13:40:00,28.37,28.38,28.35,28.35,163420.0,28.37,28.38,28.35,28.35,163420.0
2015-10-16 13:45:00,28.35,28.36,28.33,28.35,312240.0,28.35,28.36,28.33,28.35,312240.0
2015-10-16 13:50:00,28.34,28.35,28.33,28.34,172540.0,28.34,28.35,28.33,28.34,172540.0
2015-10-16 13:55:00,28.35,28.35,28.29,28.29,341220.0,28.35,28.35,28.29,28.29,341220.0
2015-10-16 14:00:00,28.28,28.3,28.26,28.28,691940.0,28.28,28.3,28.26,28.28,691940.0
2015-10-16 14:05:00,28.28,28.29,28.26,28.28,434120.0,28.28,28.29,28.26,28.28,434120.0
2015-10-16 14:10:00,28.29,28.32,28.28,28.32,483360.0,28.29,28.32,28.28,28.32,483360.0
2015-10-16 14:15:00,28.3,28.36,28.3,28.35,851520.0,28.3,28.36,28.3,28.35,851520.0
2015-10-16 14:20:00,28.36,28.38,28.35,28.37,408020.0,28.36,28.38,28.35,28.37,408020.0
2015-10-16 14:25:00,28.37,28.41,28.35,28.41,461920.0,28.37,28.41,28.35,28.41,461920.0
2015-10-16 14:30:00,28.41,28.43,28.35,28.36,479680.0,28.41,28.43,28.35,28.36,479680.0
2015-10-16 14:35:00,28.38,28.41,28.38,28.41,402220.0,28.38,28.41,28.38,28.41,402220.0
2015-10-16 14:40:00,28.41,28.44,28.39,28.42,819960.0,28.41,28.44,28.39,28.42,819960.0
2015-10-16 14:45:00,28.43,28.44,28.41,28.43,525880.0,28.43,28.44,28.41,28.43,525880.0
2015-10-16 14:50:00,28.43,28.47,28.42,28.44,1124860.0,28.43,28.47,28.42,28.44,1124860.0
2015-10-16 14:55:00,28.43,28.44,28.42,28.42,377980.0,28.43,28.44,28.42,28.42,377980.0
2015-10-16 15:00:00,28.43,28.43,28.38,28.39,601200.0,28.43,28.43,28.38,28.39,601200.0
2015-10-16 15:05:00,28.4,28.4,28.38,28.4,183300.0,28.4,28.4,28.38,28.4,183300.0
2015-10-16 15:10:00,28.4,28.41,28.36,28.39,441480.0,28.4,28.41,28.36,28.39,441480.0
2015-10-16 15:15:00,28.38,28.43,28.38,28.42,509600.0,28.38,28.43,28.38,28.42,509600.0
2015-10-16 15:20:00,28.42,28.44,28.41,28.42,480220.0,28.42,28.44,28.41,28.42,480220.0
2015-10-16 15:25:00,28.43,28.44,28.42,28.43,631940.0,28.43,28.44,28.42,28.43,631940.0
2015-10-16 15:30:00,28.43,28.45,28.43,28.44,808700.0,28.43,28.45,28.43,28.44,808700.0
2015-10-16 15:35:00,28.44,28.47,28.44,28.45,1800900.0,28.44,28.47,28.44,28.45,1800900.0
2015-10-16 15:40:00,28.45,28.46,28.43,28.43,1243900.0,28.45,28.46,28.43,28.43,1243900.0
2015-10-16 15:45:00,28.43,28.46,28.43,28.46,1092740.0,28.43,28.46,28.43,28.46,1092740.0
2015-10-16 15:50:00,28.46,28.5,28.44,28.5,2082400.0,28.46,28.5,28.44,28.5,2082400.0
2015-10-16 15:55:00,28.5,28.55,28.5,28.54,3898500.0,28.5,28.55,28.5,28.54,3898500.0
2015-10-19 09:30:00,28.54,28.67,28.4,28.41,4566080.0,28.54,28.67,28.4,28.41,4566080.0
2015-10-19 09:35:00,28.41,28.51,28.37,28.5,1930780.0,28.41,28.51,28.37,28.5,1930780.0
2015-10-19 09:40:00,28.5,28.63,28.43,28.62,1739320.0,28.5,28.63,28.43,28.62,1739320.0
2015-10-19 09:45:00,28.6,28.66,28.56,28.57,1198040.0,28.6,28.66,28.56,28.57,1198040.0
2015-10-19 09:50:00,28.59,28.59,28.53,28.54,1272160.0,28.59,28.59,28.53,28.54,1272160.0
2015-10-19 09:55:00,28.55,28.55,28.48,28.48,1014080.0,28.55,28.55,28.48,28.48,1014080.0
2015-10-19 10:00:00,28.49,28.51,28.46,28.49,690960.0,28.49,28.51,28.46,28.49,690960.0
2015-10-19 10:05:00,28.49,28.5,28.46,28.47,666400.0,28.49,28.5,28.46,28.47,666400.0
2015-10-19 10:10:00,28.46,28.47,28.41,28.44,1127680.0,28.46,28.47,28.41,28.44,1127680.0
2015-10-19 10:15:00,28.45,28.62,28.44,28.6,1311720.0,28.45,28.62,28.44,28.6,1311720.0
2015-10-19 10:20:00,28.6,28.64,28.58,28.61,1017720.0,28.6,28.64,28.58,28.61,1017720.0
2015-10-19 10:25:00,28.61,28.64,28.56,28.56,841360.0,28.61,28.64,28.56,28.56,841360.0
2015-10-19 10:30:00,28.57,28.57,28.5,28.5,756300.0,28.57,28.57,28.5,28.5,756300.0
2015-10-19 10:35:00,28.52,28.59,28.5,28.59,462120.0,28.52,28.59,28.5,28.59,462120.0
2015-10-19 10:40:00,28.59,28.66,28.59,28.64,868920.0,28.59,28.66,28.59,28.64,868920.0
2015-10-19 10:45:00,28.63,28.64,28.61,28.63,375580.0,28.63,28.64,28.61,28.63,375580.0
2015-10-19 10:50:00,28.62,28.63,28.59,28.61,677000.0,28.62,28.63,28.59,28.61,677000.0
2015-10-19 10:55:00,28.63,28.79,28.59,28.79,1522120.0,28.63,28.79,28.59,28.79,1522120.0
2015-10-19 11:00:00,28.78,28.79,28.69,28.72,837780.0,28.78,28.79,28.69,28.72,837780.0
2015-10-19 11:05:00,28.72,28.79,28.72,28.78,820560.0,28.72,28.79,28.72,28.78,820560.0
2015-10-19 11:10:00,28.79,28.81,28.74,28.78,517360.0,28.79,28.81,28.74,28.78,517360.0
2015-10-19 11:15:00,28.78,28.79,28.74,28.78,665980.0,28.78,28.79,28.74,28.78,665980.0
2015-10-19 11:20:00,28.78,28.8,28.75,28.78,420040.0,28.78,28.8,28.75,28.78,420040.0
2015-10-19 11:25:00,28.78,28.84,28.77,28.84,643240.0,28.78,28.84,28.77,28.84,643240.0
2015-10-19 11:30:00,28.84,28.91,28.84,28.9,1612560.0,28.84,28.91,28.84,28.9,1612560.0
2015-10-19 11:35:00,28.9,28.91,28.87,28.9,976520.0,28.9,28.91,28.87,28.9,976520.0
2015-10-19 11:40:00,28.9,28.9,28.86,28.89,871440.0,28.9,28.9,28.86,28.89,871440.0
2015-10-19 11:45:00,28.88,28.95,28.87,28.94,906960.0,28.88,28.95,28.87,28.94,906960.0
2015-10-19 11:50:00,28.94,28.95,28.91,28.93,494680.0,28.94,28.95,28.91,28.93,494680.0
2015-10-19 11:55:00,28.92,28.93,28.88,28.92,405380.0,28.92,28.93,28.88,28.92,405380.0
2015-10-19 12:00:00,28.93,28.94,28.88,28.9,459340.0,28.93,28.94,28.88,28.9,459340.0
2015-10-19 12:05:00,28.88,28.88,28.83,28.85,631600.0,28.88,28.88,28.83,28.85,631600.0
2015-10-19 12:10:00,28.86,28.88,28.84,28.87,390000.0,28.86,28.88,28.84,28.87,390000.0
2015-10-19 12:15:00,28.87,28.88,28.85,28.86,530240.0,28.87,28.88,28.85,28.86,530240.0
2015-10-19 12:20:00,28.86,28.86,28.82,28.85,743200.0,28.86,28.86,28.82,28.85,743200.0
2015-10-19 12:25:00,28.84,28.88,28.82,28.87,458800.0,28.84,28.88,28.82,28.87,458800.0
2015-10-19 12:30:00,28.86,28.87,28.83,28.85,331040.0,28.86,28.87,28.83,28.85,331040.0
2015-10-19 12:35:00,28.85,28.87,28.84,28.84,411520.0,28.85,28.87,28.84,28.84,411520.0
2015-10-19 12:40:00,28.85,28.89,28.84,28.89,353440.0,28.85,28.89,28.84,28.89,353440.0
2015-10-19 12:45:00,28.89,28.9,28.87,28.88,358020.0,28.89,28.9,28.87,28.88,358020.0
2015-10-19 12:50:00,28.88,28.88,28.81,28.83,717980.0,28.88,28.88,28.81,28.83,717980.0
2015-10-19 12:55:00,28.85,28.88,28.83,28.88,295280.0,28.85,28.88,28.83,28.88,295280.0
2015-10-19 13:00:00,28.88,28.93,28.87,28.92,764260.0,28.88,28.93,28.87,28.92,764260.0
2015-10-19 13:05:00,28.91,28.91,28.88,28.9,329080.0,28.91,28.91,28.88,28.9,329080.0
2015-10-19 13:10:00,28.9,28.93,28.84,28.85,803040.0,28.9,28.93,28.84,28.85,803040.0
2015-10-19 13:15:00,28.85,28.87,28.81,28.82,340260.0,28.85,28.87,28.81,28.82,340260.0
2015-10-19 13:20:00,28.81,28.83,28.77,28.78,877200.0,28.81,28.83,28.77,28.78,877200.0
2015-10-19 13:25:00,28.79,28.79,28.72,28.72,1348280.0,28.79,28.79,28.72,28.72,1348280.0
2015-10-19 13:30:00,28.72,28.74,28.69,28.73,767880.0,28.72,28.74,28.69,28.73,767880.0
2015-10-19 13:35:00,28.72,28.73,28.64,28.66,1086100.0,28.72,28.73,28.64,28.66,1086100.0
2015-10-19 13:40:00,28.65,28.69,28.65,28.67,943980.0,28.65,28.69,28.65,28.67,943980.0
2015-10-19 13:45:00,28.66,28.68,28.63,28.65,396620.0,28.66,28.68,28.63,28.65,396620.0
2015-10-19 13:50:00,28.63,28.68,28.63,28.67,495500.0,28.63,28.68,28.63,28.67,495500.0
2015-10-19 13:55:00,28.67,28.71,28.65,28.69,589640.0,28.67,28.71,28.65,28.69,589640.0
2015-10-19 14:00:00,28.68,28.71,28.66,28.68,384000.0,28.68,28.71,28.66,28.68,384000.0
2015-10-19 14:05:00,28.69,28.69,28.66,28.68,412000.0,28.69,28.69,28.66,28.68,412000.0
2015-10-19 14:10:00,28.68,28.7,28.66,28.68,580320.0,28.68,28.7,28.66,28.68,580320.0
2015-10-19 14:15:00,28.67,28.68,28.61,28.64,649020.0,28.67,28.68,28.61,28.64,649020.0
2015-10-19 14:20:00,28.65,28.65,28.59,28.6,552440.0,28.65,28.65,28.59,28.6,552440.0
2015-10-19 14:25:00,28.59,28.59,28.51,28.51,1022020.0,28.59,28.59,28.51,28.51,1022020.0
2015-10-19 14:30:00,28.51,28.58,28.5,28.58,652440.0,28.51,28.58,28.5,28.58,652440.0
2015-10-19 14:35:00,28.58,28.64,28.58,28.62,912580.0,28.58,28.64,28.58,28.62,912580.0
2015-10-19 14:40:00,28.62,28.62,28.58,28.59,301480.0,28.62,28.62,28.58,28.59,301480.0
2015-10-19 14:45:00,28.59,28.62,28.57,28.61,359560.0,28.59,28.62,28.57,28.61,359560.0
2015-10-19 14:50:00,28.6,28.62,28.58,28.59,369460.0,28.6,28.62,28.58,28.59,369460.0
2015-10-19 14:55:00,28.59,28.6,28.58,28.58,328840.0,28.59,28.6,28.58,28.58,328840.0
2015-10-19 15:00:00,28.58,28.63,28.58,28.6,1192160.0,28.58,28.63,28.58,28.6,1192160.0
2015-10-19 15:05:00,28.59,28.62,28.59,28.62,1007900.0,28.59,28.62,28.59,28.62,1007900.0
2015-10-19 15:10:00,28.61,28.65,28.61,28.64,996280.0,28.61,28.65,28.61,28.64,996280.0
2015-10-19 15:15:00,28.64,28.68,28.63,28.67,1280240.0,28.64,28.68,28.63,28.67,1280240.0
2015-10-19 15:20:00,28.67,28.7,28.66,28.7,1173880.0,28.67,28.7,28.66,28.7,1173880.0
2015-10-19 15:25:00,28.7,28.72,28.69,28.71,1050160.0,28.7,28.72,28.69,28.71,1050160.0
2015-10-19 15:30:00,28.72,28.74,28.67,28.67,1268640.0,28.72,28.74,28.67,28.67,1268640.0
2015-10-19 15:35:00,28.67,28.72,28.67,28.7,905560.0,28.67,28.72,28.67,28.7,905560.0
2015-10-19 15:40:00,28.7,28.7,28.67,28.69,505680.0,28.7,28.7,28.67,28.69,505680.0
2015-10-19 15:45:00,28.69,28.72,28.68,28.68,857360.0,28.69,28.72,28.68,28.68,857360.0
2015-10-19 15:50:00,28.67,28.68,28.62,28.63,1557720.0,28.67,28.68,28.62,28.63,1557720.0
2015-10-19 15:55:00,28.62,28.67,28.62,28.66,2540940.0,28.62,28.67,28.62,28.66,2540940.0
2015-10-20 09:30:00,28.6,28.65,28.45,28.45,1646940.0,28.6,28.65,28.45,28.45,1646940.0
2015-10-20 09:35:00,28.45,28.48,28.11,28.15,4198040.0,28.45,28.48,28.11,28.15,4198040.0
2015-10-20 09:40:00,28.15,28.28,28.13,28.19,2758960.0,28.15,28.28,28.13,28.19,2758960.0
2015-10-20 09:45:00,28.17,28.35,28.15,28.22,2429340.0,28.17,28.35,28.15,28.22,2429340.0
2015-10-20 09:50:00,28.22,28.25,28.15,28.19,1166980.0,28.22,28.25,28.15,28.19,1166980.0
2015-10-20 09:55:00,28.19,28.26,28.19,28.23,777620.0,28.19,28.26,28.19,28.23,777620.0
2015-10-20 10:00:00,28.25,28.32,28.25,28.29,845800.0,28.25,28.32,28.25,28.29,845800.0
2015-10-20 10:05:00,28.29,28.33,28.25,28.25,530680.0,28.29,28.33,28.25,28.25,530680.0
2015-10-20 10:10:00,28.26,28.3,28.24,28.25,646400.0,28.26,28.3,28.24,28.25,646400.0
2015-10-20 10:15:00,28.26,28.29,28.23,28.24,1038100.0,28.26,28.29,28.23,28.24,1038100.0
2015-10-20 10:20:00,28.24,28.25,28.18,28.19,1162840.0,28.24,28.25,28.18,28.19,1162840.0
2015-10-20 10:25:00,28.2,28.22,28.16,28.21,754000.0,28.2,28.22,28.16,28.21,754000.0
2015-10-20 10:30:00,28.21,28.23,28.16,28.17,921580.0,28.21,28.23,28.16,28.17,921580.0
2015-10-20 10:35:00,28.17,28.17,28.13,28.15,1091020.0,28.17,28.17,28.13,28.15,1091020.0
2015-10-20 10:40:00,28.15,28.23,28.13,28.19,1045080.0,28.15,28.23,28.13,28.19,1045080.0
2015-10-20 10:45:00,28.2,28.25,28.19,28.24,536080.0,28.2,28.25,28.19,28.24,536080.0
2015-10-20 10:50:00,28.24,28.27,28.24,28.26,648520.0,28.24,28.27,28.24,28.26,648520.0
2015-10-20 10:55:00,28.27,28.27,28.16,28.17,849060.0,28.27,28.27,28.16,28.17,849060.0
2015-10-20 11:00:00,28.18,28.18,28.02,28.04,1269720.0,28.18,28.18,28.02,28.04,1269720.0
2015-10-20 11:05:00,28.03,28.04,27.95,28.02,1552880.0,28.03,28.04,27.95,28.02,1552880.0
2015-10-20 11:10:00,28.02,28.03,27.96,28.03,861380.0,28.02,28.03,27.96,28.03,861380.0
2015-10-20 11:15:00,28.03,28.11,28.03,28.08,692020.0,28.03,28.11,28.03,28.08,692020.0
2015-10-20 11:20:00,28.07,28.09,28.06,28.07,500920.0,28.07,28.09,28.06,28.07,500920.0
2015-10-20 11:25:00,28.06,28.11,28.06,28.11,478360.0,28.06,28.11,28.06,28.11,478360.0
2015-10-20 11:30:00,28.1,28.11,28.02,28.03,357200.0,28.1,28.11,28.02,28.03,357200.0
2015-10-20 11:35:00,28.03,28.11,28.02,28.09,493680.0,28.03,28.11,28.02,28.09,493680.0
2015-10-20 11:40:00,28.09,28.1,28.05,28.06,608220.0,28.09,28.1,28.05,28.06,608220.0
2015-10-20 11:45:00,28.06,28.06,27.98,27.98,541800.0,28.06,28.06,27.98,27.98,541800.0
2015-10-20 11:50:00,28.0,28.02,27.94,27.95,599420.0,28.0,28.02,27.94,27.95,599420.0
2015-10-20 11:55:00,27.95,27.99,27.88,27.98,900200.0,27.95,27.99,27.88,27.98,900200.0
2015-10-20 12:00:00,27.97,27.98,27.92,27.95,567680.0,27.97,27.98,27.92,27.95,567680.0
2015-10-20 12:05:00,27.94,28.07,27.94,28.06,609740.0,27.94,28.07,27.94,28.06,609740.0
2015-10-20 12:10:00,28.05,28.06,27.99,27.99,535040.0,28.05,28.06,27.99,27.99,535040.0
2015-10-20 12:15:00,28.0,28.0,27.95,27.96,526020.0,28.0,28.0,27.95,27.96,526020.0
2015-10-20 12:20:00,27.96,27.99,27.95,27.96,721220.0,27.96,27.99,27.95,27.96,721220.0
2015-10-20 12:25:00,27.96,28.05,27.94,28.05,604220.0,27.96,28.05,27.94,28.05,604220.0
2015-10-20 12:30:00,28.05,28.06,27.99,28.0,471140.0,28.05,28.06,27.99,28.0,471140.0
2015-10-20 12:35:00,28.0,28.01,27.94,27.96,375200.0,28.0,28.01,27.94,27.96,375200.0
2015-10-20 12:40:00,27.96,28.02,27.95,27.99,599620.0,27.96,28.02,27.95,27.99,599620.0
2015-10-20 12:45:00,28.0,28.05,27.99,28.02,506920.0,28.0,28.05,27.99,28.02,506920.0
2015-10-20 12:50:00,28.02,28.04,28.0,28.01,874720.0,28.02,28.04,28.0,28.01,874720.0
2015-10-20 12:55:00,28.02,28.02,27.93,27.98,820340.0,28.02,28.02,27.93,27.98,820340.0
2015-10-20 13:00:00,27.98,27.98,27.88,27.9,661200.0,27.98,27.98,27.88,27.9,661200.0
2015-10-20 13:05:00,27.91,27.94,27.88,27.9,598420.0,27.91,27.94,27.88,27.9,598420.0
2015-10-20 13:10:00,27.91,27.93,27.86,27.89,478360.0,27.91,27.93,27.86,27.89,478360.0
2015-10-20 13:15:00,27.89,27.91,27.86,27.86,909140.0,27.89,27.91,27.86,27.86,909140.0
2015-10-20 13:20:00,27.85,27.88,27.84,27.84,383500.0,27.85,27.88,27.84,27.84,383500.0
2015-10-20 13:25:00,27.85,27.86,27.8,27.84,656940.0,27.85,27.86,27.8,27.84,656940.0
2015-10-20 13:30:00,27.84,27.85,27.78,27.84,724800.0,27.84,27.85,27.78,27.84,724800.0
2015-10-20 13:35:00,27.83,27.86,27.81,27.81,267280.0,27.83,27.86,27.81,27.81,267280.0
2015-10-20 13:40:00,27.81,27.86,27.81,27.82,310260.0,27.81,27.86,27.81,27.82,310260.0
2015-10-20 13:45:00,27.82,27.84,27.76,27.79,607360.0,27.82,27.84,27.76,27.79,607360.0
2015-10-20 13:50:00,27.79,27.85,27.77,27.83,404140.0,27.79,27.85,27.77,27.83,404140.0
2015-10-20 13:55:00,27.85,27.91,27.85,27.89,565460.0,27.85,27.91,27.85,27.89,565460.0
2015-10-20 14:00:00,27.89,27.89,27.82,27.82,467280.0,27.89,27.89,27.82,27.82,467280.0
2015-10-20 14:05:00,27.82,27.84,27.79,27.81,674520.0,27.82,27.84,27.79,27.81,674520.0
2015-10-20 14:10:00,27.8,27.85,27.8,27.85,480600.0,27.8,27.85,27.8,27.85,480600.0
2015-10-20 14:15:00,27.84,27.85,27.79,27.81,516220.0,27.84,27.85,27.79,27.81,516220.0
2015-10-20 14:20:00,27.81,27.82,27.78,27.81,561660.0,27.81,27.82,27.78,27.81,561660.0
2015-10-20 14:25:00,27.81,27.9,27.79,27.87,550840.0,27.81,27.9,27.79,27.87,550840.0
2015-10-20 14:30:00,27.87,27.91,27.87,27.87,696000.0,27.87,27.91,27.87,27.87,696000.0
2015-10-20 14:35:00,27.89,27.89,27.83,27.85,493140.0,27.89,27.89,27.83,27.85,493140.0
2015-10-20 14:40:00,27.87,27.91,27.85,27.88,579980.0,27.87,27.91,27.85,27.88,579980.0
2015-10-20 14:45:00,27.88,27.93,27.85,27.92,538760.0,27.88,27.93,27.85,27.92,538760.0
2015-10-20 14:50:00,27.92,27.99,27.91,27.97,719100.0,27.92,27.99,27.91,27.97,719100.0
2015-10-20 14:55:00,27.97,28.04,27.97,28.04,1120020.0,27.97,28.04,27.97,28.04,1120020.0
2015-10-20 15:00:00,28.04,28.06,27.94,27.94,987420.0,28.04,28.06,27.94,27.94,987420.0
2015-10-20 15:05:00,27.94,27.96,27.91,27.92,475560.0,27.94,27.96,27.91,27.92,475560.0
2015-10-20 15:10:00,27.92,27.98,27.92,27.96,592400.0,27.92,27.98,27.92,27.96,592400.0
2015-10-20 15:15:00,27.97,28.0,27.94,27.97,649420.0,27.97,28.0,27.94,27.97,649420.0
2015-10-20 15:20:00,27.96,28.05,27.96,28.04,635500.0,27.96,28.05,27.96,28.04,635500.0
2015-10-20 15:25:00,28.05,28.11,28.04,28.07,1634640.0,28.05,28.11,28.04,28.07,1634640.0
2015-10-20 15:30:00,28.08,28.09,28.02,28.05,1024720.0,28.08,28.09,28.02,28.05,1024720.0
2015-10-20 15:35:00,28.05,28.07,28.03,28.06,455080.0,28.05,28.07,28.03,28.06,455080.0
2015-10-20 15:40:00,28.07,28.1,28.05,28.06,737000.0,28.07,28.1,28.05,28.06,737000.0
2015-10-20 15:45:00,28.06,28.07,27.97,28.0,966660.0,28.06,28.07,27.97,28.0,966660.0
2015-10-20 15:50:00,28.01,28.05,27.97,28.05,1201800.0,28.01,28.05,27.97,28.05,1201800.0
2015-10-20 15:55:00,28.05,28.05,28.01,28.04,2346340.0,28.05,28.05,28.01,28.04,2346340.0
2015-10-21 09:30:00,28.19,28.26,28.11,28.24,3376260.0,28.19,28.26,28.11,28.24,3376260.0
2015-10-21 09:35:00,28.23,28.23,28.0,28.01,1690580.0,28.23,28.23,28.0,28.01,1690580.0
2015-10-21 09:40:00,28.0,28.23,27.97,28.21,1557640.0,28.0,28.23,27.97,28.21,1557640.0
2015-10-21 09:45:00,28.19,28.24,28.11,28.13,1230940.0,28.19,28.24,28.11,28.13,1230940.0
2015-10-21 09:50:00,28.12,28.13,28.01,28.02,1138340.0,28.12,28.13,28.01,28.02,1138340.0
2015-10-21 09:55:00,28.03,28.13,28.02,28.12,602120.0,28.03,28.13,28.02,28.12,602120.0
2015-10-21 10:00:00,28.1,28.11,27.97,27.98,761660.0,28.1,28.11,27.97,27.98,761660.0
2015-10-21 10:05:00,27.99,27.99,27.86,27.93,871580.0,27.99,27.99,27.86,27.93,871580.0
2015-10-21 10:10:00,27.94,28.0,27.93,27.97,574360.0,27.94,28.0,27.93,27.97,574360.0
2015-10-21 10:15:00,27.96,28.01,27.93,27.99,789680.0,27.96,28.01,27.93,27.99,789680.0
2015-10-21 10:20:00,27.98,28.0,27.92,27.93,897560.0,27.98,28.0,27.92,27.93,897560.0
2015-10-21 10:25:00,27.92,27.93,27.89,27.9,661760.0,27.92,27.93,27.89,27.9,661760.0
2015-10-21 10:30:00,27.91,27.95,27.88,27.89,662860.0,27.91,27.95,27.88,27.89,662860.0
2015-10-21 10:35:00,27.88,27.99,27.83,27.96,785600.0,27.88,27.99,27.83,27.96,785600.0
2015-10-21 10:40:00,27.97,28.1,27.95,28.1,908180.0,27.97,28.1,27.95,28.1,908180.0
2015-10-21 10:45:00,28.11,28.16,28.06,28.11,777860.0,28.11,28.16,28.06,28.11,777860.0
2015-10-21 10:50:00,28.1,28.11,28.07,28.09,568840.0,28.1,28.11,28.07,28.09,568840.0
2015-10-21 10:55:00,28.1,28.14,28.08,28.1,679200.0,28.1,28.14,28.08,28.1,679200.0
2015-10-21 11:00:00,28.1,28.11,28.06,28.06,708720.0,28.1,28.11,28.06,28.06,708720.0
2015-10-21 11:05:00,28.06,28.07,27.91,27.91,848040.0,28.06,28.07,27.91,27.91,848040.0
2015-10-21 11:10:00,27.9,27.92,27.8,27.87,693580.0,27.9,27.92,27.8,27.87,693580.0
2015-10-21 11:15:00,27.87,27.93,27.87,27.87,383560.0,27.87,27.93,27.87,27.87,383560.0
2015-10-21 11:20:00,27.88,28.0,27.87,28.0,420640.0,27.88,28.0,27.87,28.0,420640.0
2015-10-21 11:25:00,28.0,28.02,27.94,27.99,353720.0,28.0,28.02,27.94,27.99,353720.0
2015-10-21 11:30:00,27.97,28.04,27.94,28.03,307360.0,27.97,28.04,27.94,28.03,307360.0
2015-10-21 11:35:00,28.03,28.05,28.02,28.05,373000.0,28.03,28.05,28.02,28.05,373000.0
2015-10-21 11:40:00,28.05,28.05,28.01,28.04,187420.0,28.05,28.05,28.01,28.04,187420.0
2015-10-21 11:45:00,28.04,28.04,28.01,28.03,262640.0,28.04,28.04,28.01,28.03,262640.0
2015-10-21 11:50:00,28.03,28.03,27.98,27.98,325100.0,28.03,28.03,27.98,27.98,325100.0
2015-10-21 11:55:00,27.98,28.05,27.98,28.04,274940.0,27.98,28.05,27.98,28.04,274940.0
2015-10-21 12:00:00,28.03,28.06,27.98,27.98,308060.0,28.03,28.06,27.98,27.98,308060.0
2015-10-21 12:05:00,27.99,28.03,27.98,28.0,200040.0,27.99,28.03,27.98,28.0,200040.0
2015-10-21 12:10:00,27.99,28.03,27.97,28.02,237940.0,27.99,28.03,27.97,28.02,237940.0
2015-10-21 12:15:00,28.01,28.02,27.95,27.97,197500.0,28.01,28.02,27.95,27.97,197500.0
2015-10-21 12:20:00,27.98,28.02,27.97,28.02,379480.0,27.98,28.02,27.97,28.02,379480.0
2015-10-21 12:25:00,28.02,28.02,27.98,28.0,177900.0,28.02,28.02,27.98,28.0,177900.0
2015-10-21 12:30:00,27.99,28.0,27.95,27.98,229300.0,27.99,28.0,27.95,27.98,229300.0
2015-10-21 12:35:00,27.98,28.0,27.97,27.99,167400.0,27.98,28.0,27.97,27.99,167400.0
2015-10-21 12:40:00,27.99,28.0,27.94,27.97,153320.0,27.99,28.0,27.94,27.97,153320.0
2015-10-21 12:45:00,27.97,27.97,27.93,27.96,135000.0,27.97,27.97,27.93,27.96,135000.0
2015-10-21 12:50:00,27.96,27.97,27.92,27.96,132480.0,27.96,27.97,27.92,27.96,132480.0
2015-10-21 12:55:00,27.94,27.95,27.91,27.91,451160.0,27.94,27.95,27.91,27.91,451160.0
2015-10-21 13:00:00,27.91,27.92,27.85,27.86,557140.0,27.91,27.92,27.85,27.86,557140.0
2015-10-21 13:05:00,27.84,27.88,27.82,27.88,329680.0,27.84,27.88,27.82,27.88,329680.0
2015-10-21 13:10:00,27.88,27.89,27.84,27.87,568460.0,27.88,27.89,27.84,27.87,568460.0
2015-10-21 13:15:00,27.87,27.88,27.76,27.76,508860.0,27.87,27.88,27.76,27.76,508860.0
2015-10-21 13:20:00,27.76,27.77,27.71,27.73,784500.0,27.76,27.77,27.71,27.73,784500.0
2015-10-21 13:25:00,27.73,27.73,27.66,27.67,824500.0,27.73,27.73,27.66,27.67,824500.0
2015-10-21 13:30:00,27.66,27.75,27.64,27.75,799260.0,27.66,27.75,27.64,27.75,799260.0
2015-10-21 13:35:00,27.75,27.76,27.68,27.7,656140.0,27.75,27.76,27.68,27.7,656140.0
2015-10-21 13:40:00,27.7,27.71,27.65,27.67,722800.0,27.7,27.71,27.65,27.67,722800.0
2015-10-21 13:45:00,27.67,27.69,27.65,27.66,528740.0,27.67,27.69,27.65,27.66,528740.0
2015-10-21 13:50:00,27.65,27.7,27.63,27.69,822240.0,27.65,27.7,27.63,27.69,822240.0
2015-10-21 13:55:00,27.69,27.77,27.68,27.69,650980.0,27.69,27.77,27.68,27.69,650980.0
2015-10-21 14:00:00,27.67,27.71,27.65,27.67,413240.0,27.67,27.71,27.65,27.67,413240.0
2015-10-21 14:05:00,27.69,27.75,27.67,27.73,1044280.0,27.69,27.75,27.67,27.73,1044280.0
2015-10-21 14:10:00,27.72,27.74,27.69,27.72,615220.0,27.72,27.74,27.69,27.72,615220.0
2015-10-21 14:15:00,27.72,27.74,27.69,27.7,586100.0,27.72,27.74,27.69,27.7,586100.0
2015-10-21 14:20:00,27.7,27.72,27.65,27.67,819400.0,27.7,27.72,27.65,27.67,819400.0
2015-10-21 14:25:00,27.67,27.73,27.64,27.69,728680.0,27.67,27.73,27.64,27.69,728680.0
2015-10-21 14:30:00,27.7,27.71,27.66,27.7,479200.0,27.7,27.71,27.66,27.7,479200.0
2015-10-21 14:35:00,27.69,27.83,27.67,27.82,883980.0,27.69,27.83,27.67,27.82,883980.0
2015-10-21 14:40:00,27.82,27.85,27.78,27.8,449140.0,27.82,27.85,27.78,27.8,449140.0
2015-10-21 14:45:00,27.8,27.81,27.79,27.81,259440.0,27.8,27.81,27.79,27.81,259440.0
2015-10-21 14:50:00,27.81,27.82,27.78,27.81,274880.0,27.81,27.82,27.78,27.81,274880.0
2015-10-21 14:55:00,27.82,27.84,27.79,27.8,323940.0,27.82,27.84,27.79,27.8,323940.0
2015-10-21 15:00:00,27.81,27.87,27.81,27.87,344720.0,27.81,27.87,27.81,27.87,344720.0
2015-10-21 15:05:00,27.86,27.92,27.85,27.92,488320.0,27.86,27.92,27.85,27.92,488320.0
2015-10-21 15:10:00,27.92,27.92,27.83,27.85,493260.0,27.92,27.92,27.83,27.85,493260.0
2015-10-21 15:15:00,27.86,27.86,27.77,27.8,844240.0,27.86,27.86,27.77,27.8,844240.0
2015-10-21 15:20:00,27.79,27.87,27.79,27.82,451040.0,27.79,27.87,27.79,27.82,451040.0
2015-10-21 15:25:00,27.83,27.85,27.79,27.84,440080.0,27.83,27.85,27.79,27.84,440080.0
2015-10-21 15:30:00,27.83,27.83,27.77,27.79,487520.0,27.83,27.83,27.77,27.79,487520.0
2015-10-21 15:35:00,27.79,27.81,27.76,27.79,736700.0,27.79,27.81,27.76,27.79,736700.0
2015-10-21 15:40:00,27.78,27.78,27.71,27.73,717560.0,27.78,27.78,27.71,27.73,717560.0
2015-10-21 15:45:00,27.73,27.79,27.71,27.77,832660.0,27.73,27.79,27.71,27.77,832660.0
2015-10-21 15:50:00,27.78,27.79,27.72,27.79,1134500.0,27.78,27.79,27.72,27.79,1134500.0
2015-10-21 15:55:00,27.78,27.81,27.75,27.78,2050900.0,27.78,27.81,27.75,27.78,2050900.0
2015-10-22 09:30:00,28.14,28.25,28.01,28.01,3050160.0,28.14,28.25,28.01,28.01,3050160.0
2015-10-22 09:35:00,28.03,28.08,27.9,28.01,2027820.0,28.03,28.08,27.9,28.01,2027820.0
2015-10-22 09:40:00,28.05,28.22,28.01,28.2,1502100.0,28.05,28.22,28.01,28.2,1502100.0
2015-10-22 09:45:00,28.19,28.24,27.95,28.03,1741760.0,28.19,28.24,27.95,28.03,1741760.0
2015-10-22 09:50:00,28.03,28.14,28.03,28.07,1047680.0,28.03,28.14,28.03,28.07,1047680.0
2015-10-22 09:55:00,28.1,28.15,28.03,28.11,742660.0,28.1,28.15,28.03,28.11,742660.0
2015-10-22 10:00:00,28.13,28.17,28.05,28.06,1062780.0,28.13,28.17,28.05,28.06,1062780.0
2015-10-22 10:05:00,28.07,28.13,27.94,27.94,1206420.0,28.07,28.13,27.94,27.94,1206420.0
2015-10-22 10:10:00,27.94,28.0,27.93,27.98,1095060.0,27.94,28.0,27.93,27.98,1095060.0
2015-10-22 10:15:00,27.97,28.06,27.96,28.06,769920.0,27.97,28.06,27.96,28.06,769920.0
2015-10-22 10:20:00,28.06,28.09,28.03,28.06,560740.0,28.06,28.09,28.03,28.06,560740.0
2015-10-22 10:25:00,28.05,28.06,27.94,27.97,880120.0,28.05,28.06,27.94,27.97,880120.0
2015-10-22 10:30:00,27.97,28.1,27.97,28.09,570720.0,27.97,28.1,27.97,28.09,570720.0
2015-10-22 10:35:00,28.08,28.13,28.04,28.09,762860.0,28.08,28.13,28.04,28.09,762860.0
2015-10-22 10:40:00,28.1,28.11,28.04,28.09,394060.0,28.1,28.11,28.04,28.09,394060.0
2015-10-22 10:45:00,28.1,28.15,28.08,28.15,961680.0,28.1,28.15,28.08,28.15,961680.0
2015-10-22 10:50:00,28.15,28.16,28.1,28.13,764280.0,28.15,28.16,28.1,28.13,764280.0
2015-10-22 10:55:00,28.13,28.18,28.13,28.16,1048360.0,28.13,28.18,28.13,28.16,1048360.0
2015-10-22 11:00:00,28.16,28.24,28.16,28.22,1100060.0,28.16,28.24,28.16,28.22,1100060.0
2015-10-22 11:05:00,28.22,28.29,28.2,28.29,1860740.0,28.22,28.29,28.2,28.29,1860740.0
2015-10-22 11:10:00,28.28,28.32,28.25,28.28,1461360.0,28.28,28.32,28.25,28.28,1461360.0
2015-10-22 11:15:00,28.28,28.34,28.25,28.33,909500.0,28.28,28.34,28.25,28.33,909500.0
2015-10-22 11:20:00,28.34,28.35,28.28,28.31,1883140.0,28.34,28.35,28.28,28.31,1883140.0
2015-10-22 11:25:00,28.31,28.37,28.29,28.35,1191980.0,28.31,28.37,28.29,28.35,1191980.0
2015-10-22 11:30:00,28.36,28.37,28.32,28.33,1079520.0,28.36,28.37,28.32,28.33,1079520.0
2015-10-22 11:35:00,28.33,28.38,28.29,28.38,1142720.0,28.33,28.38,28.29,28.38,1142720.0
2015-10-22 11:40:00,28.38,28.41,28.36,28.39,1457860.0,28.38,28.41,28.36,28.39,1457860.0
2015-10-22 11:45:00,28.38,28.4,28.36,28.39,748220.0,28.38,28.4,28.36,28.39,748220.0
2015-10-22 11:50:00,28.39,28.46,28.38,28.4,1000300.0,28.39,28.46,28.38,28.4,1000300.0
2015-10-22 11:55:00,28.41,28.44,28.4,28.42,604060.0,28.41,28.44,28.4,28.42,604060.0
2015-10-22 12:00:00,28.42,28.43,28.37,28.41,1006340.0,28.42,28.43,28.37,28.41,1006340.0
2015-10-22 12:05:00,28.41,28.44,28.39,28.41,975500.0,28.41,28.44,28.39,28.41,975500.0
2015-10-22 12:10:00,28.42,28.44,28.39,28.42,444540.0,28.42,28.44,28.39,28.42,444540.0
2015-10-22 12:15:00,28.42,28.44,28.4,28.4,527360.0,28.42,28.44,28.4,28.4,527360.0
2015-10-22 12:20:00,28.41,28.44,28.33,28.37,1069140.0,28.41,28.44,28.33,28.37,1069140.0
2015-10-22 12:25:00,28.38,28.39,28.34,28.37,823720.0,28.38,28.39,28.34,28.37,823720.0
2015-10-22 12:30:00,28.36,28.36,28.29,28.32,1117300.0,28.36,28.36,28.29,28.32,1117300.0
2015-10-22 12:35:00,28.32,28.37,28.32,28.37,547900.0,28.32,28.37,28.32,28.37,547900.0
2015-10-22 12:40:00,28.36,28.4,28.33,28.33,826480.0,28.36,28.4,28.33,28.33,826480.0
2015-10-22 12:45:00,28.32,28.34,28.29,28.31,433900.0,28.32,28.34,28.29,28.31,433900.0
2015-10-22 12:50:00,28.32,28.33,28.26,28.26,636100.0,28.32,28.33,28.26,28.26,636100.0
2015-10-22 12:55:00,28.26,28.3,28.21,28.29,1284380.0,28.26,28.3,28.21,28.29,1284380.0
2015-10-22 13:00:00,28.29,28.37,28.28,28.37,891780.0,28.29,28.37,28.28,28.37,891780.0
2015-10-22 13:05:00,28.37,28.4,28.36,28.39,511660.0,28.37,28.4,28.36,28.39,511660.0
2015-10-22 13:10:00,28.38,28.4,28.33,28.35,756120.0,28.38,28.4,28.33,28.35,756120.0
2015-10-22 13:15:00,28.34,28.35,28.28,28.29,828020.0,28.34,28.35,28.28,28.29,828020.0
2015-10-22 13:20:00,28.3,28.34,28.28,28.29,526140.0,28.3,28.34,28.28,28.29,526140.0
2015-10-22 13:25:00,28.28,28.28,28.22,28.24,1129640.0,28.28,28.28,28.22,28.24,1129640.0
2015-10-22 13:30:00,28.24,28.27,28.22,28.24,784160.0,28.24,28.27,28.22,28.24,784160.0
2015-10-22 13:35:00,28.24,28.27,28.24,28.24,501900.0,28.24,28.27,28.24,28.24,501900.0
2015-10-22 13:40:00,28.25,28.25,28.2,28.2,540000.0,28.25,28.25,28.2,28.2,540000.0
2015-10-22 13:45:00,28.21,28.23,28.21,28.23,494900.0,28.21,28.23,28.21,28.23,494900.0
2015-10-22 13:50:00,28.21,28.22,28.16,28.18,1554660.0,28.21,28.22,28.16,28.18,1554660.0
2015-10-22 13:55:00,28.18,28.18,28.15,28.17,688480.0,28.18,28.18,28.15,28.17,688480.0
2015-10-22 14:00:00,28.17,28.21,28.16,28.18,674760.0,28.17,28.21,28.16,28.18,674760.0
2015-10-22 14:05:00,28.18,28.19,28.13,28.14,596540.0,28.18,28.19,28.13,28.14,596540.0
2015-10-22 14:10:00,28.14,28.2,28.14,28.19,792980.0,28.14,28.2,28.14,28.19,792980.0
2015-10-22 14:15:00,28.17,28.19,28.11,28.13,726480.0,28.17,28.19,28.11,28.13,726480.0
2015-10-22 14:20:00,28.14,28.19,28.13,28.15,767620.0,28.14,28.19,28.13,28.15,767620.0
2015-10-22 14:25:00,28.15,28.17,28.14,28.15,979300.0,28.15,28.17,28.14,28.15,979300.0
2015-10-22 14:30:00,28.15,28.15,28.01,28.02,1707140.0,28.15,28.15,28.01,28.02,1707140.0
2015-10-22 14:35:00,28.02,28.1,28.01,28.07,878140.0,28.02,28.1,28.01,28.07,878140.0
2015-10-22 14:40:00,28.08,28.08,27.96,27.98,1214660.0,28.08,28.08,27.96,27.98,1214660.0
2015-10-22 14:45:00,27.98,28.04,27.95,28.04,866180.0,27.98,28.04,27.95,28.04,866180.0
2015-10-22 14:50:00,28.03,28.06,28.02,28.05,752760.0,28.03,28.06,28.02,28.05,752760.0
2015-10-22 14:55:00,28.05,28.08,28.03,28.03,1281240.0,28.05,28.08,28.03,28.03,1281240.0
2015-10-22 15:00:00,28.03,28.04,27.97,27.98,1532700.0,28.03,28.04,27.97,27.98,1532700.0
2015-10-22 15:05:00,27.99,27.99,27.86,27.89,1431520.0,27.99,27.99,27.86,27.89,1431520.0
2015-10-22 15:10:00,27.9,27.93,27.86,27.89,1279620.0,27.9,27.93,27.86,27.89,1279620.0
2015-10-22 15:15:00,27.88,27.91,27.83,27.89,1358100.0,27.88,27.91,27.83,27.89,1358100.0
2015-10-22 15:20:00,27.9,27.96,27.84,27.93,3307460.0,27.9,27.96,27.84,27.93,3307460.0
2015-10-22 15:25:00,27.91,28.0,27.91,27.93,1831620.0,27.91,28.0,27.91,27.93,1831620.0
2015-10-22 15:30:00,27.94,28.01,27.91,28.01,2523920.0,27.94,28.01,27.91,28.01,2523920.0
2015-10-22 15:35:00,28.01,28.08,27.98,28.06,1450820.0,28.01,28.08,27.98,28.06,1450820.0
2015-10-22 15:40:00,28.05,28.15,28.02,28.12,1568060.0,28.05,28.15,28.02,28.12,1568060.0
2015-10-22 15:45:00,28.12,28.2,28.1,28.13,2202700.0,28.12,28.2,28.1,28.13,2202700.0
2015-10-22 15:50:00,28.14,28.17,28.08,28.1,2689200.0,28.14,28.17,28.08,28.1,2689200.0
2015-10-22 15:55:00,28.1,28.2,28.1,28.2,4702040.0,28.1,28.2,28.1,28.2,4702040.0
2015-10-23 09:30:00,30.9,30.97,30.44,30.56,18602200.0,30.9,30.97,30.44,30.56,18602200.0
2015-10-23 09:35:00,30.56,30.56,30.13,30.16,10967040.0,30.56,30.56,30.13,30.16,10967040.0
2015-10-23 09:40:00,30.19,30.39,30.03,30.36,9180960.0,30.19,30.39,30.03,30.36,9180960.0
2015-10-23 09:45:00,30.36,30.44,30.13,30.22,5752760.0,30.36,30.44,30.13,30.22,5752760.0
2015-10-23 09:50:00,30.21,30.41,30.16,30.32,4859160.0,30.21,30.41,30.16,30.32,4859160.0
2015-10-23 09:55:00,30.34,30.38,29.94,29.99,5860080.0,30.34,30.38,29.94,29.99,5860080.0
2015-10-23 10:00:00,29.99,30.07,29.85,29.97,4987140.0,29.99,30.07,29.85,29.97,4987140.0
2015-10-23 10:05:00,29.97,30.0,29.91,29.98,4409880.0,29.97,30.0,29.91,29.98,4409880.0
2015-10-23 10:10:00,29.98,30.12,29.98,30.09,3271700.0,29.98,30.12,29.98,30.09,3271700.0
2015-10-23 10:15:00,30.05,30.11,30.0,30.08,2045200.0,30.05,30.11,30.0,30.08,2045200.0
2015-10-23 10:20:00,30.08,30.1,29.9,29.93,2658260.0,30.08,30.1,29.9,29.93,2658260.0
2015-10-23 10:25:00,29.94,30.05,29.93,29.94,2088780.0,29.94,30.05,29.93,29.94,2088780.0
2015-10-23 10:30:00,29.95,30.07,29.93,30.06,2733100.0,29.95,30.07,29.93,30.06,2733100.0
2015-10-23 10:35:00,30.06,30.12,29.96,30.04,2804760.0,30.06,30.12,29.96,30.04,2804760.0
2015-10-23 10:40:00,30.03,30.14,29.93,29.93,2519060.0,30.03,30.14,29.93,29.93,2519060.0
2015-10-23 10:45:00,29.95,30.12,29.9,30.09,2059100.0,29.95,30.12,29.9,30.09,2059100.0
2015-10-23 10:50:00,30.09,30.13,29.98,30.09,1594780.0,30.09,30.13,29.98,30.09,1594780.0
2015-10-23 10:55:00,30.07,30.13,30.03,30.11,1493740.0,30.07,30.13,30.03,30.11,1493740.0
2015-10-23 11:00:00,30.11,30.13,30.01,30.09,1706060.0,30.11,30.13,30.01,30.09,1706060.0
2015-10-23 11:05:00,30.1,30.21,30.06,30.1,2768360.0,30.1,30.21,30.06,30.1,2768360.0
2015-10-23 11:10:00,30.1,30.17,30.09,30.15,1178020.0,30.1,30.17,30.09,30.15,1178020.0
2015-10-23 11:15:00,30.15,30.22,30.1,30.18,1630720.0,30.15,30.22,30.1,30.18,1630720.0
2015-10-23 11:20:00,30.18,30.27,30.18,30.21,1856900.0,30.18,30.27,30.18,30.21,1856900.0
2015-10-23 11:25:00,30.22,30.26,30.18,30.23,1363280.0,30.22,30.26,30.18,30.23,1363280.0
2015-10-23 11:30:00,30.24,30.24,30.12,30.21,845160.0,30.24,30.24,30.12,30.21,845160.0
2015-10-23 11:35:00,30.21,30.22,30.16,30.21,1053880.0,30.21,30.22,30.16,30.21,1053880.0
2015-10-23 11:40:00,30.21,30.22,30.11,30.19,683080.0,30.21,30.22,30.11,30.19,683080.0
2015-10-23 11:45:00,30.17,30.18,30.11,30.17,548100.0,30.17,30.18,30.11,30.17,548100.0
2015-10-23 11:50:00,30.18,30.22,30.14,30.17,858480.0,30.18,30.22,30.14,30.17,858480.0
2015-10-23 11:55:00,30.17,30.2,30.02,30.04,1220800.0,30.17,30.2,30.02,30.04,1220800.0
2015-10-23 12:00:00,30.05,30.12,29.98,30.11,922880.0,30.05,30.12,29.98,30.11,922880.0
2015-10-23 12:05:00,30.11,30.11,30.05,30.11,861500.0,30.11,30.11,30.05,30.11,861500.0
2015-10-23 12:10:00,30.1,30.22,30.1,30.2,1295760.0,30.1,30.22,30.1,30.2,1295760.0
2015-10-23 12:15:00,30.2,30.2,30.12,30.15,980120.0,30.2,30.2,30.12,30.15,980120.0
2015-10-23 12:20:00,30.17,30.2,30.15,30.16,784560.0,30.17,30.2,30.15,30.16,784560.0
2015-10-23 12:25:00,30.18,30.23,30.16,30.22,780620.0,30.18,30.23,30.16,30.22,780620.0
2015-10-23 12:30:00,30.21,30.25,30.18,30.19,1245880.0,30.21,30.25,30.18,30.19,1245880.0
2015-10-23 12:35:00,30.19,30.2,30.12,30.14,535300.0,30.19,30.2,30.12,30.14,535300.0
2015-10-23 12:40:00,30.13,30.16,30.1,30.15,592340.0,30.13,30.16,30.1,30.15,592340.0
2015-10-23 12:45:00,30.14,30.14,30.06,30.07,1410860.0,30.14,30.14,30.06,30.07,1410860.0
2015-10-23 12:50:00,30.07,30.13,30.03,30.03,742400.0,30.07,30.13,30.03,30.03,742400.0
2015-10-23 12:55:00,30.04,30.12,30.03,30.11,550820.0,30.04,30.12,30.03,30.11,550820.0
2015-10-23 13:00:00,30.13,30.23,30.07,30.19,1157320.0,30.13,30.23,30.07,30.19,1157320.0
2015-10-23 13:05:00,30.19,30.2,30.15,30.15,676100.0,30.19,30.2,30.15,30.15,676100.0
2015-10-23 13:10:00,30.14,30.15,30.1,30.13,595320.0,30.14,30.15,30.1,30.13,595320.0
2015-10-23 13:15:00,30.13,30.17,30.1,30.15,467540.0,30.13,30.17,30.1,30.15,467540.0
2015-10-23 13:20:00,30.15,30.19,30.12,30.17,575340.0,30.15,30.19,30.12,30.17,575340.0
2015-10-23 13:25:00,30.16,30.19,30.14,30.17,581220.0,30.16,30.19,30.14,30.17,581220.0
2015-10-23 13:30:00,30.17,30.23,30.17,30.19,793260.0,30.17,30.23,30.17,30.19,793260.0
2015-10-23 13:35:00,30.2,30.23,30.15,30.17,806540.0,30.2,30.23,30.15,30.17,806540.0
2015-10-23 13:40:00,30.17,30.2,30.14,30.14,640760.0,30.17,30.2,30.14,30.14,640760.0
2015-10-23 13:45:00,30.13,30.2,30.13,30.19,668400.0,30.13,30.2,30.13,30.19,668400.0
2015-10-23 13:50:00,30.19,30.22,30.19,30.19,953520.0,30.19,30.22,30.19,30.19,953520.0
2015-10-23 13:55:00,30.19,30.19,30.08,30.1,973280.0,30.19,30.19,30.08,30.1,973280.0
2015-10-23 14:00:00,30.11,30.17,30.08,30.15,525820.0,30.11,30.17,30.08,30.15,525820.0
2015-10-23 14:05:00,30.15,30.2,30.15,30.19,666940.0,30.15,30.2,30.15,30.19,666940.0
2015-10-23 14:10:00,30.19,30.19,30.1,30.12,737580.0,30.19,30.19,30.1,30.12,737580.0
2015-10-23 14:15:00,30.11,30.17,30.11,30.16,431700.0,30.11,30.17,30.11,30.16,431700.0
2015-10-23 14:20:00,30.16,30.17,30.13,30.15,952620.0,30.16,30.17,30.13,30.15,952620.0
2015-10-23 14:25:00,30.16,30.21,30.16,30.17,1041400.0,30.16,30.21,30.16,30.17,1041400.0
2015-10-23 14:30:00,30.18,30.19,30.16,30.16,419520.0,30.18,30.19,30.16,30.16,419520.0
2015-10-23 14:35:00,30.17,30.22,30.14,30.2,847940.0,30.17,30.22,30.14,30.2,847940.0
2015-10-23 14:40:00,30.2,30.21,30.15,30.2,1353480.0,30.2,30.21,30.15,30.2,1353480.0
2015-10-23 14:45:00,30.2,30.3,30.19,30.24,2002420.0,30.2,30.3,30.19,30.24,2002420.0
2015-10-23 14:50:00,30.25,30.26,30.19,30.2,939900.0,30.25,30.26,30.19,30.2,939900.0
2015-10-23 14:55:00,30.2,30.24,30.2,30.2,721140.0,30.2,30.24,30.2,30.2,721140.0
2015-10-23 15:00:00,30.2,30.24,30.19,30.23,899040.0,30.2,30.24,30.19,30.23,899040.0
2015-10-23 15:05:00,30.23,30.23,30.15,30.17,997000.0,30.23,30.23,30.15,30.17,997000.0
2015-10-23 15:10:00,30.16,30.19,30.12,30.12,915000.0,30.16,30.19,30.12,30.12,915000.0
2015-10-23 15:15:00,30.12,30.13,30.07,30.09,1264860.0,30.12,30.13,30.07,30.09,1264860.0
2015-10-23 15:20:00,30.08,30.1,30.05,30.07,799420.0,30.08,30.1,30.05,30.07,799420.0
2015-10-23 15:25:00,30.06,30.1,30.05,30.06,1191800.0,30.06,30.1,30.05,30.06,1191800.0
2015-10-23 15:30:00,30.07,30.08,29.97,29.98,1717200.0,30.07,30.08,29.97,29.98,1717200.0
2015-10-23 15:35:00,29.99,29.99,29.77,29.78,2650000.0,29.99,29.99,29.77,29.78,2650000.0
2015-10-23 15:40:00,29.78,29.88,29.77,29.82,3357400.0,29.78,29.88,29.77,29.82,3357400.0
2015-10-23 15:45:00,29.83,29.99,29.8,29.94,3015840.0,29.83,29.99,29.8,29.94,3015840.0
2015-10-23 15:50:00,29.95,29.97,29.81,29.86,3047820.0,29.95,29.97,29.81,29.86,3047820.0
2015-10-23 15:55:00,29.87,29.99,29.87,29.96,5365920.0,29.87,29.99,29.87,29.96,5365920.0
2015-10-26 09:30:00,30.07,30.11,29.96,30.02,3442780.0,30.07,30.11,29.96,30.02,3442780.0
2015-10-26 09:35:00,30.03,30.04,29.88,29.97,1561200.0,30.03,30.04,29.88,29.97,1561200.0
2015-10-26 09:40:00,29.97,30.04,29.95,29.97,1054020.0,29.97,30.04,29.95,29.97,1054020.0
2015-10-26 09:45:00,29.95,30.02,29.88,29.88,1120680.0,29.95,30.02,29.88,29.88,1120680.0
2015-10-26 09:50:00,29.88,30.0,29.86,29.97,1233880.0,29.88,30.0,29.86,29.97,1233880.0
2015-10-26 09:55:00,29.97,30.03,29.94,29.94,1225780.0,29.97,30.03,29.94,29.94,1225780.0
2015-10-26 10:00:00,29.94,30.0,29.93,30.0,864420.0,29.94,30.0,29.93,30.0,864420.0
2015-10-26 10:05:00,29.99,30.02,29.81,29.89,1790480.0,29.99,30.02,29.81,29.89,1790480.0
2015-10-26 10:10:00,29.87,29.94,29.87,29.91,508040.0,29.87,29.94,29.87,29.91,508040.0
2015-10-26 10:15:00,29.91,30.04,29.91,29.98,1483720.0,29.91,30.04,29.91,29.98,1483720.0
2015-10-26 10:20:00,29.98,30.03,29.96,29.98,822160.0,29.98,30.03,29.96,29.98,822160.0
2015-10-26 10:25:00,30.0,30.16,29.98,30.16,2004720.0,30.0,30.16,29.98,30.16,2004720.0
2015-10-26 10:30:00,30.16,30.22,30.11,30.15,2077120.0,30.16,30.22,30.11,30.15,2077120.0
2015-10-26 10:35:00,30.15,30.2,30.11,30.11,840520.0,30.15,30.2,30.11,30.11,840520.0
2015-10-26 10:40:00,30.12,30.17,30.12,30.15,827880.0,30.12,30.17,30.12,30.15,827880.0
2015-10-26 10:45:00,30.14,30.2,30.13,30.18,1160480.0,30.14,30.2,30.13,30.18,1160480.0
2015-10-26 10:50:00,30.18,30.23,30.16,30.22,1028880.0,30.18,30.23,30.16,30.22,1028880.0
2015-10-26 10:55:00,30.22,30.22,30.14,30.16,1073340.0,30.22,30.22,30.14,30.16,1073340.0
2015-10-26 11:00:00,30.16,30.17,30.1,30.13,1315520.0,30.16,30.17,30.1,30.13,1315520.0
2015-10-26 11:05:00,30.14,30.17,30.09,30.15,462380.0,30.14,30.17,30.09,30.15,462380.0
2015-10-26 11:10:00,30.14,30.19,30.1,30.13,794720.0,30.14,30.19,30.1,30.13,794720.0
2015-10-26 11:15:00,30.13,30.13,30.05,30.11,592020.0,30.13,30.13,30.05,30.11,592020.0
2015-10-26 11:20:00,30.11,30.13,30.08,30.13,667900.0,30.11,30.13,30.08,30.13,667900.0
2015-10-26 11:25:00,30.13,30.16,30.12,30.13,333040.0,30.13,30.16,30.12,30.13,333040.0
2015-10-26 11:30:00,30.11,30.18,30.11,30.17,564680.0,30.11,30.18,30.11,30.17,564680.0
2015-10-26 11:35:00,30.17,30.19,30.13,30.14,730060.0,30.17,30.19,30.13,30.14,730060.0
2015-10-26 11:40:00,30.13,30.17,30.11,30.17,272080.0,30.13,30.17,30.11,30.17,272080.0
2015-10-26 11:45:00,30.16,30.19,30.15,30.15,363000.0,30.16,30.19,30.15,30.15,363000.0
2015-10-26 11:50:00,30.16,30.2,30.12,30.15,447220.0,30.16,30.2,30.12,30.15,447220.0
2015-10-26 11:55:00,30.14,30.17,30.13,30.16,244300.0,30.14,30.17,30.13,30.16,244300.0
2015-10-26 12:00:00,30.17,30.2,30.15,30.16,332640.0,30.17,30.2,30.15,30.16,332640.0
2015-10-26 12:05:00,30.17,30.2,30.14,30.17,307880.0,30.17,30.2,30.14,30.17,307880.0
2015-10-26 12:10:00,30.17,30.17,30.13,30.13,229480.0,30.17,30.17,30.13,30.13,229480.0
2015-10-26 12:15:00,30.13,30.17,30.13,30.15,316820.0,30.13,30.17,30.13,30.15,316820.0
2015-10-26 12:20:00,30.15,30.19,30.14,30.17,422860.0,30.15,30.19,30.14,30.17,422860.0
2015-10-26 12:25:00,30.17,30.2,30.16,30.18,383860.0,30.17,30.2,30.16,30.18,383860.0
2015-10-26 12:30:00,30.17,30.18,30.12,30.16,319820.0,30.17,30.18,30.12,30.16,319820.0
2015-10-26 12:35:00,30.16,30.17,30.14,30.16,257720.0,30.16,30.17,30.14,30.16,257720.0
2015-10-26 12:40:00,30.16,30.22,30.16,30.17,470240.0,30.16,30.22,30.16,30.17,470240.0
2015-10-26 12:45:00,30.17,30.24,30.17,30.24,651320.0,30.17,30.24,30.17,30.24,651320.0
2015-10-26 12:50:00,30.22,30.28,30.22,30.28,741840.0,30.22,30.28,30.22,30.28,741840.0
2015-10-26 12:55:00,30.28,30.28,30.22,30.24,823500.0,30.28,30.28,30.22,30.24,823500.0
2015-10-26 13:00:00,30.24,30.24,30.19,30.2,548160.0,30.24,30.24,30.19,30.2,548160.0
2015-10-26 13:05:00,30.2,30.22,30.19,30.21,451040.0,30.2,30.22,30.19,30.21,451040.0
2015-10-26 13:10:00,30.21,30.24,30.19,30.23,449720.0,30.21,30.24,30.19,30.23,449720.0
2015-10-26 13:15:00,30.24,30.26,30.22,30.25,455640.0,30.24,30.26,30.22,30.25,455640.0
2015-10-26 13:20:00,30.26,30.31,30.22,30.3,774320.0,30.26,30.31,30.22,30.3,774320.0
2015-10-26 13:25:00,30.29,30.31,30.23,30.23,727260.0,30.29,30.31,30.23,30.23,727260.0
2015-10-26 13:30:00,30.24,30.26,30.22,30.24,614560.0,30.24,30.26,30.22,30.24,614560.0
2015-10-26 13:35:00,30.25,30.3,30.25,30.3,417500.0,30.25,30.3,30.25,30.3,417500.0
2015-10-26 13:40:00,30.28,30.3,30.27,30.28,710860.0,30.28,30.3,30.27,30.28,710860.0
2015-10-26 13:45:00,30.29,30.3,30.24,30.24,294820.0,30.29,30.3,30.24,30.24,294820.0
2015-10-26 13:50:00,30.25,30.26,30.2,30.21,491500.0,30.25,30.26,30.2,30.21,491500.0
2015-10-26 13:55:00,30.22,30.25,30.2,30.21,250780.0,30.22,30.25,30.2,30.21,250780.0
2015-10-26 14:00:00,30.22,30.25,30.21,30.25,274780.0,30.22,30.25,30.21,30.25,274780.0
2015-10-26 14:05:00,30.25,30.34,30.24,30.32,769700.0,30.25,30.34,30.24,30.32,769700.0
2015-10-26 14:10:00,30.33,30.38,30.31,30.35,1258820.0,30.33,30.38,30.31,30.35,1258820.0
2015-10-26 14:15:00,30.35,30.37,30.31,30.31,570360.0,30.35,30.37,30.31,30.31,570360.0
2015-10-26 14:20:00,30.31,30.38,30.3,30.36,657080.0,30.31,30.38,30.3,30.36,657080.0
2015-10-26 14:25:00,30.36,30.39,30.34,30.37,544260.0,30.36,30.39,30.34,30.37,544260.0
2015-10-26 14:30:00,30.37,30.39,30.36,30.37,565940.0,30.37,30.39,30.36,30.37,565940.0
2015-10-26 14:35:00,30.39,30.42,30.37,30.41,964620.0,30.39,30.42,30.37,30.41,964620.0
2015-10-26 14:40:00,30.41,30.44,30.4,30.43,668900.0,30.41,30.44,30.4,30.43,668900.0
2015-10-26 14:45:00,30.43,30.45,30.41,30.44,598820.0,30.43,30.45,30.41,30.44,598820.0
2015-10-26 14:50:00,30.43,30.49,30.43,30.47,1267380.0,30.43,30.49,30.43,30.47,1267380.0
2015-10-26 14:55:00,30.47,30.48,30.41,30.48,1192100.0,30.47,30.48,30.41,30.48,1192100.0
2015-10-26 15:00:00,30.48,30.49,30.45,30.46,647200.0,30.48,30.49,30.45,30.46,647200.0
2015-10-26 15:05:00,30.46,30.49,30.46,30.49,649080.0,30.46,30.49,30.46,30.49,649080.0
2015-10-26 15:10:00,30.49,30.49,30.38,30.38,1505800.0,30.49,30.49,30.38,30.38,1505800.0
2015-10-26 15:15:00,30.38,30.42,30.37,30.41,853740.0,30.38,30.42,30.37,30.41,853740.0
2015-10-26 15:20:00,30.41,30.44,30.38,30.44,662520.0,30.41,30.44,30.38,30.44,662520.0
2015-10-26 15:25:00,30.44,30.44,30.4,30.42,513080.0,30.44,30.44,30.4,30.42,513080.0
2015-10-26 15:30:00,30.42,30.44,30.38,30.38,409300.0,30.42,30.44,30.38,30.38,409300.0
2015-10-26 15:35:00,30.38,30.41,30.37,30.39,820040.0,30.38,30.41,30.37,30.39,820040.0
2015-10-26 15:40:00,30.39,30.4,30.35,30.37,731140.0,30.39,30.4,30.35,30.37,731140.0
2015-10-26 15:45:00,30.37,30.4,30.37,30.39,717120.0,30.37,30.4,30.37,30.39,717120.0
2015-10-26 15:50:00,30.39,30.43,30.39,30.43,1124320.0,30.39,30.43,30.39,30.43,1124320.0
2015-10-26 15:55:00,30.43,30.45,30.41,30.43,3012000.0,30.43,30.45,30.41,30.43,3012000.0
2015-10-27 09:30:00,30.43,30.43,30.28,30.32,2311940.0,30.43,30.43,30.28,30.32,2311940.0
2015-10-27 09:35:00,30.3,30.39,30.28,30.34,1042020.0,30.3,30.39,30.28,30.34,1042020.0
2015-10-27 09:40:00,30.33,30.39,30.32,30.36,1478960.0,30.33,30.39,30.32,30.36,1478960.0
2015-10-27 09:45:00,30.36,30.43,30.35,30.4,1296400.0,30.36,30.43,30.35,30.4,1296400.0
2015-10-27 09:50:00,30.4,30.57,30.39,30.56,2097240.0,30.4,30.57,30.39,30.56,2097240.0
2015-10-27 09:55:00,30.56,30.58,30.53,30.57,1363820.0,30.56,30.58,30.53,30.57,1363820.0
2015-10-27 10:00:00,30.54,30.58,30.53,30.53,1125260.0,30.54,30.58,30.53,30.53,1125260.0
2015-10-27 10:05:00,30.54,30.54,30.45,30.51,1102920.0,30.54,30.54,30.45,30.51,1102920.0
2015-10-27 10:10:00,30.5,30.57,30.46,30.55,713220.0,30.5,30.57,30.46,30.55,713220.0
2015-10-27 10:15:00,30.55,30.56,30.39,30.46,962180.0,30.55,30.56,30.39,30.46,962180.0
2015-10-27 10:20:00,30.45,30.46,30.4,30.42,640060.0,30.45,30.46,30.4,30.42,640060.0
2015-10-27 10:25:00,30.42,30.48,30.41,30.45,733460.0,30.42,30.48,30.41,30.45,733460.0
2015-10-27 10:30:00,30.46,30.5,30.44,30.46,344080.0,30.46,30.5,30.44,30.46,344080.0
2015-10-27 10:35:00,30.46,30.51,30.45,30.47,545320.0,30.46,30.51,30.45,30.47,545320.0
2015-10-27 10:40:00,30.47,30.5,30.44,30.5,727900.0,30.47,30.5,30.44,30.5,727900.0
2015-10-27 10:45:00,30.49,30.52,30.48,30.5,715220.0,30.49,30.52,30.48,30.5,715220.0
2015-10-27 10:50:00,30.52,30.54,30.5,30.5,571500.0,30.52,30.54,30.5,30.5,571500.0
2015-10-27 10:55:00,30.5,30.6,30.49,30.57,1296300.0,30.5,30.6,30.49,30.57,1296300.0
2015-10-27 11:00:00,30.56,30.71,30.56,30.7,1741720.0,30.56,30.71,30.56,30.7,1741720.0
2015-10-27 11:05:00,30.71,30.72,30.64,30.69,1210440.0,30.71,30.72,30.64,30.69,1210440.0
2015-10-27 11:10:00,30.68,30.69,30.62,30.64,636440.0,30.68,30.69,30.62,30.64,636440.0
2015-10-27 11:15:00,30.64,30.64,30.59,30.6,739480.0,30.64,30.64,30.59,30.6,739480.0
2015-10-27 11:20:00,30.61,30.62,30.56,30.59,489920.0,30.61,30.62,30.56,30.59,489920.0
2015-10-27 11:25:00,30.61,30.62,30.57,30.59,369680.0,30.61,30.62,30.57,30.59,369680.0
2015-10-27 11:30:00,30.59,30.62,30.57,30.58,288780.0,30.59,30.62,30.57,30.58,288780.0
2015-10-27 11:35:00,30.59,30.59,30.5,30.52,481480.0,30.59,30.59,30.5,30.52,481480.0
2015-10-27 11:40:00,30.53,30.58,30.52,30.58,346320.0,30.53,30.58,30.52,30.58,346320.0
2015-10-27 11:45:00,30.58,30.63,30.56,30.62,384440.0,30.58,30.63,30.56,30.62,384440.0
2015-10-27 11:50:00,30.62,30.62,30.56,30.57,374700.0,30.62,30.62,30.56,30.57,374700.0
2015-10-27 11:55:00,30.56,30.62,30.55,30.58,360320.0,30.56,30.62,30.55,30.58,360320.0
2015-10-27 12:00:00,30.6,30.62,30.58,30.6,274720.0,30.6,30.62,30.58,30.6,274720.0
2015-10-27 12:05:00,30.59,30.65,30.59,30.65,415240.0,30.59,30.65,30.59,30.65,415240.0
2015-10-27 12:10:00,30.66,30.66,30.61,30.62,783460.0,30.66,30.66,30.61,30.62,783460.0
2015-10-27 12:15:00,30.61,30.63,30.59,30.61,493160.0,30.61,30.63,30.59,30.61,493160.0
2015-10-27 12:20:00,30.61,30.63,30.6,30.6,337340.0,30.61,30.63,30.6,30.6,337340.0
2015-10-27 12:25:00,30.6,30.61,30.56,30.56,224020.0,30.6,30.61,30.56,30.56,224020.0
2015-10-27 12:30:00,30.57,30.6,30.56,30.57,348980.0,30.57,30.6,30.56,30.57,348980.0
2015-10-27 12:35:00,30.57,30.6,30.56,30.6,520540.0,30.57,30.6,30.56,30.6,520540.0
2015-10-27 12:40:00,30.61,30.64,30.59,30.64,275020.0,30.61,30.64,30.59,30.64,275020.0
2015-10-27 12:45:00,30.63,30.66,30.63,30.64,635640.0,30.63,30.66,30.63,30.64,635640.0
2015-10-27 12:50:00,30.65,30.66,30.63,30.64,266940.0,30.65,30.66,30.63,30.64,266940.0
2015-10-27 12:55:00,30.63,30.66,30.61,30.65,600180.0,30.63,30.66,30.61,30.65,600180.0
2015-10-27 13:00:00,30.65,30.65,30.6,30.62,344300.0,30.65,30.65,30.6,30.62,344300.0
2015-10-27 13:05:00,30.62,30.63,30.58,30.59,334340.0,30.62,30.63,30.58,30.59,334340.0
2015-10-27 13:10:00,30.59,30.68,30.58,30.66,712840.0,30.59,30.68,30.58,30.66,712840.0
2015-10-27 13:15:00,30.66,30.71,30.65,30.68,694120.0,30.66,30.71,30.65,30.68,694120.0
2015-10-27 13:20:00,30.69,30.69,30.63,30.64,279400.0,30.69,30.69,30.63,30.64,279400.0
2015-10-27 13:25:00,30.64,30.65,30.62,30.63,336760.0,30.64,30.65,30.62,30.63,336760.0
2015-10-27 13:30:00,30.63,30.68,30.62,30.66,232360.0,30.63,30.68,30.62,30.66,232360.0
2015-10-27 13:35:00,30.67,30.68,30.64,30.65,241620.0,30.67,30.68,30.64,30.65,241620.0
2015-10-27 13:40:00,30.65,30.65,30.63,30.65,272760.0,30.65,30.65,30.63,30.65,272760.0
2015-10-27 13:45:00,30.63,30.65,30.62,30.62,157380.0,30.63,30.65,30.62,30.62,157380.0
2015-10-27 13:50:00,30.62,30.63,30.59,30.6,268300.0,30.62,30.63,30.59,30.6,268300.0
2015-10-27 13:55:00,30.59,30.62,30.58,30.61,453420.0,30.59,30.62,30.58,30.61,453420.0
2015-10-27 14:00:00,30.62,30.65,30.6,30.65,331940.0,30.62,30.65,30.6,30.65,331940.0
2015-10-27 14:05:00,30.65,30.67,30.64,30.65,494660.0,30.65,30.67,30.64,30.65,494660.0
2015-10-27 14:10:00,30.66,30.68,30.63,30.63,331920.0,30.66,30.68,30.63,30.63,331920.0
2015-10-27 14:15:00,30.64,30.67,30.64,30.66,401940.0,30.64,30.67,30.64,30.66,401940.0
2015-10-27 14:20:00,30.65,30.65,30.62,30.64,275320.0,30.65,30.65,30.62,30.64,275320.0
2015-10-27 14:25:00,30.65,30.69,30.64,30.68,389500.0,30.65,30.69,30.64,30.68,389500.0
2015-10-27 14:30:00,30.68,30.7,30.66,30.69,683320.0,30.68,30.7,30.66,30.69,683320.0
2015-10-27 14:35:00,30.69,30.74,30.69,30.7,580280.0,30.69,30.74,30.69,30.7,580280.0
2015-10-27 14:40:00,30.7,30.71,30.68,30.68,267300.0,30.7,30.71,30.68,30.68,267300.0
2015-10-27 14:45:00,30.67,30.67,30.64,30.66,603660.0,30.67,30.67,30.64,30.66,603660.0
2015-10-27 14:50:00,30.66,30.67,30.65,30.67,296060.0,30.66,30.67,30.65,30.67,296060.0
2015-10-27 14:55:00,30.67,30.69,30.66,30.66,219520.0,30.67,30.69,30.66,30.66,219520.0
2015-10-27 15:00:00,30.66,30.69,30.65,30.68,413020.0,30.66,30.69,30.65,30.68,413020.0
2015-10-27 15:05:00,30.69,30.71,30.68,30.69,426140.0,30.69,30.71,30.68,30.69,426140.0
2015-10-27 15:10:00,30.68,30.71,30.68,30.69,858960.0,30.68,30.71,30.68,30.69,858960.0
2015-10-27 15:15:00,30.69,30.7,30.67,30.67,938300.0,30.69,30.7,30.67,30.67,938300.0
2015-10-27 15:20:00,30.67,30.7,30.66,30.68,587860.0,30.67,30.7,30.66,30.68,587860.0
2015-10-27 15:25:00,30.69,30.7,30.67,30.69,449980.0,30.69,30.7,30.67,30.69,449980.0
2015-10-27 15:30:00,30.68,30.71,30.65,30.66,699260.0,30.68,30.71,30.65,30.66,699260.0
2015-10-27 15:35:00,30.66,30.66,30.61,30.61,854680.0,30.66,30.66,30.61,30.61,854680.0
2015-10-27 15:40:00,30.61,30.64,30.61,30.62,844460.0,30.61,30.64,30.61,30.62,844460.0
2015-10-27 15:45:00,30.61,30.62,30.57,30.58,1314180.0,30.61,30.62,30.57,30.58,1314180.0
2015-10-27 15:50:00,30.57,30.58,30.53,30.54,1615680.0,30.57,30.58,30.53,30.54,1615680.0
2015-10-27 15:55:00,30.54,30.56,30.52,30.52,3021940.0,30.54,30.56,30.52,30.52,3021940.0
2015-10-28 09:30:00,30.61,30.74,30.56,30.58,2231500.0,30.61,30.74,30.56,30.58,2231500.0
2015-10-28 09:35:00,30.56,30.68,30.56,30.63,711220.0,30.56,30.68,30.56,30.63,711220.0
2015-10-28 09:40:00,30.61,30.72,30.59,30.72,701260.0,30.61,30.72,30.59,30.72,701260.0
2015-10-28 09:45:00,30.7,30.72,30.65,30.69,670880.0,30.7,30.72,30.65,30.69,670880.0
2015-10-28 09:50:00,30.7,30.71,30.67,30.69,812800.0,30.7,30.71,30.67,30.69,812800.0
2015-10-28 09:55:00,30.69,30.8,30.67,30.79,1517260.0,30.69,30.8,30.67,30.79,1517260.0
2015-10-28 10:00:00,30.75,30.8,30.71,30.73,1179760.0,30.75,30.8,30.71,30.73,1179760.0
2015-10-28 10:05:00,30.7,30.73,30.65,30.68,1012300.0,30.7,30.73,30.65,30.68,1012300.0
2015-10-28 10:10:00,30.68,30.69,30.6,30.64,928520.0,30.68,30.69,30.6,30.64,928520.0
2015-10-28 10:15:00,30.65,30.65,30.52,30.53,1248620.0,30.65,30.65,30.52,30.53,1248620.0
2015-10-28 10:20:00,30.53,30.6,30.48,30.58,1936880.0,30.53,30.6,30.48,30.58,1936880.0
2015-10-28 10:25:00,30.58,30.66,30.54,30.63,773620.0,30.58,30.66,30.54,30.63,773620.0
2015-10-28 10:30:00,30.62,30.67,30.6,30.65,729920.0,30.62,30.67,30.6,30.65,729920.0
2015-10-28 10:35:00,30.65,30.71,30.65,30.71,665420.0,30.65,30.71,30.65,30.71,665420.0
2015-10-28 10:40:00,30.71,30.75,30.69,30.71,1043180.0,30.71,30.75,30.69,30.71,1043180.0
2015-10-28 10:45:00,30.71,30.72,30.68,30.71,293280.0,30.71,30.72,30.68,30.71,293280.0
2015-10-28 10:50:00,30.7,30.72,30.69,30.71,329300.0,30.7,30.72,30.69,30.71,329300.0
2015-10-28 10:55:00,30.72,30.77,30.69,30.74,468760.0,30.72,30.77,30.69,30.74,468760.0
2015-10-28 11:00:00,30.75,30.76,30.73,30.76,561500.0,30.75,30.76,30.73,30.76,561500.0
2015-10-28 11:05:00,30.76,30.76,30.74,30.74,219600.0,30.76,30.76,30.74,30.74,219600.0
2015-10-28 11:10:00,30.75,30.82,30.75,30.8,1103260.0,30.75,30.82,30.75,30.8,1103260.0
2015-10-28 11:15:00,30.8,30.8,30.75,30.78,592700.0,30.8,30.8,30.75,30.78,592700.0
2015-10-28 11:20:00,30.78,30.78,30.71,30.71,412820.0,30.78,30.78,30.71,30.71,412820.0
2015-10-28 11:25:00,30.72,30.72,30.69,30.7,682180.0,30.72,30.72,30.69,30.7,682180.0
2015-10-28 11:30:00,30.7,30.71,30.68,30.69,244380.0,30.7,30.71,30.68,30.69,244380.0
2015-10-28 11:35:00,30.7,30.74,30.7,30.73,380240.0,30.7,30.74,30.7,30.73,380240.0
2015-10-28 11:40:00,30.73,30.76,30.71,30.75,320440.0,30.73,30.76,30.71,30.75,320440.0
2015-10-28 11:45:00,30.75,30.77,30.73,30.74,219080.0,30.75,30.77,30.73,30.74,219080.0
2015-10-28 11:50:00,30.76,30.76,30.73,30.75,189500.0,30.76,30.76,30.73,30.75,189500.0
2015-10-28 11:55:00,30.75,30.8,30.75,30.79,381720.0,30.75,30.8,30.75,30.79,381720.0
2015-10-28 12:00:00,30.79,30.79,30.74,30.74,734700.0,30.79,30.79,30.74,30.74,734700.0
2015-10-28 12:05:00,30.74,30.76,30.7,30.72,405980.0,30.74,30.76,30.7,30.72,405980.0
2015-10-28 12:10:00,30.72,30.75,30.71,30.74,462300.0,30.72,30.75,30.71,30.74,462300.0
2015-10-28 12:15:00,30.74,30.74,30.72,30.73,239260.0,30.74,30.74,30.72,30.73,239260.0
2015-10-28 12:20:00,30.72,30.76,30.71,30.76,639760.0,30.72,30.76,30.71,30.76,639760.0
2015-10-28 12:25:00,30.75,30.76,30.73,30.76,673080.0,30.75,30.76,30.73,30.76,673080.0
2015-10-28 12:30:00,30.76,30.76,30.71,30.72,358480.0,30.76,30.76,30.71,30.72,358480.0
2015-10-28 12:35:00,30.72,30.74,30.72,30.73,5150700.0,30.72,30.74,30.72,30.73,5150700.0
2015-10-28 12:40:00,30.74,30.77,30.73,30.74,545240.0,30.74,30.77,30.73,30.74,545240.0
2015-10-28 12:45:00,30.73,30.74,30.71,30.71,191960.0,30.73,30.74,30.71,30.71,191960.0
2015-10-28 12:50:00,30.71,30.76,30.71,30.74,540740.0,30.71,30.76,30.71,30.74,540740.0
2015-10-28 12:55:00,30.75,30.75,30.74,30.74,122040.0,30.75,30.75,30.74,30.74,122040.0
2015-10-28 13:00:00,30.75,30.76,30.73,30.73,263400.0,30.75,30.76,30.73,30.73,263400.0
2015-10-28 13:05:00,30.74,30.75,30.73,30.75,203240.0,30.74,30.75,30.73,30.75,203240.0
2015-10-28 13:10:00,30.75,30.75,30.7,30.7,261080.0,30.75,30.75,30.7,30.7,261080.0
2015-10-28 13:15:00,30.71,30.75,30.71,30.73,331020.0,30.71,30.75,30.71,30.73,331020.0
2015-10-28 13:20:00,30.73,30.76,30.72,30.75,760820.0,30.73,30.76,30.72,30.75,760820.0
2015-10-28 13:25:00,30.76,30.76,30.73,30.73,265160.0,30.76,30.76,30.73,30.73,265160.0
2015-10-28 13:30:00,30.73,30.76,30.73,30.75,269320.0,30.73,30.76,30.73,30.75,269320.0
2015-10-28 13:35:00,30.76,30.76,30.7,30.72,497580.0,30.76,30.76,30.7,30.72,497580.0
2015-10-28 13:40:00,30.72,30.73,30.71,30.72,389960.0,30.72,30.73,30.71,30.72,389960.0
2015-10-28 13:45:00,30.72,30.74,30.71,30.73,888100.0,30.72,30.74,30.71,30.73,888100.0
2015-10-28 13:50:00,30.73,30.74,30.7,30.73,323580.0,30.73,30.74,30.7,30.73,323580.0
2015-10-28 13:55:00,30.72,30.75,30.71,30.75,219920.0,30.72,30.75,30.71,30.75,219920.0
2015-10-28 14:00:00,30.74,30.74,30.56,30.61,1190480.0,30.74,30.74,30.56,30.61,1190480.0
2015-10-28 14:05:00,30.62,30.68,30.56,30.65,1077660.0,30.62,30.68,30.56,30.65,1077660.0
2015-10-28 14:10:00,30.65,30.66,30.48,30.53,1484240.0,30.65,30.66,30.48,30.53,1484240.0
2015-10-28 14:15:00,30.53,30.57,30.49,30.55,943260.0,30.53,30.57,30.49,30.55,943260.0
2015-10-28 14:20:00,30.55,30.64,30.54,30.61,1116860.0,30.55,30.64,30.54,30.61,1116860.0
2015-10-28 14:25:00,30.61,30.64,30.58,30.58,512700.0,30.61,30.64,30.58,30.58,512700.0
2015-10-28 14:30:00,30.58,30.58,30.51,30.55,730220.0,30.58,30.58,30.51,30.55,730220.0
2015-10-28 14:35:00,30.53,30.63,30.53,30.59,413880.0,30.53,30.63,30.53,30.59,413880.0
2015-10-28 14:40:00,30.61,30.62,30.54,30.55,813480.0,30.61,30.62,30.54,30.55,813480.0
2015-10-28 14:45:00,30.56,30.62,30.55,30.57,529300.0,30.56,30.62,30.55,30.57,529300.0
2015-10-28 14:50:00,30.56,30.64,30.55,30.61,497160.0,30.56,30.64,30.55,30.61,497160.0
2015-10-28 14:55:00,30.62,30.64,30.58,30.63,750680.0,30.62,30.64,30.58,30.63,750680.0
2015-10-28 15:00:00,30.62,30.67,30.61,30.62,813540.0,30.62,30.67,30.61,30.62,813540.0
2015-10-28 15:05:00,30.63,30.72,30.63,30.7,714740.0,30.63,30.72,30.63,30.7,714740.0
2015-10-28 15:10:00,30.7,30.72,30.69,30.72,502940.0,30.7,30.72,30.69,30.72,502940.0
2015-10-28 15:15:00,30.72,30.73,30.67,30.71,673480.0,30.72,30.73,30.67,30.71,673480.0
2015-10-28 15:20:00,30.7,30.71,30.66,30.7,576000.0,30.7,30.71,30.66,30.7,576000.0
2015-10-28 15:25:00,30.7,30.73,30.68,30.69,358700.0,30.7,30.73,30.68,30.69,358700.0
2015-10-28 15:30:00,30.71,30.74,30.7,30.72,750180.0,30.71,30.74,30.7,30.72,750180.0
2015-10-28 15:35:00,30.71,30.8,30.7,30.79,1123000.0,30.71,30.8,30.7,30.79,1123000.0
2015-10-28 15:40:00,30.79,30.85,30.79,30.83,1278020.0,30.79,30.85,30.79,30.83,1278020.0
2015-10-28 15:45:00,30.83,30.86,30.81,30.84,1436620.0,30.83,30.86,30.81,30.84,1436620.0
2015-10-28 15:50:00,30.84,30.84,30.81,30.82,2064220.0,30.84,30.84,30.81,30.82,2064220.0
2015-10-28 15:55:00,30.83,30.86,30.83,30.86,2338900.0,30.83,30.86,30.83,30.86,2338900.0
2015-10-29 09:30:00,30.88,30.92,30.77,30.88,2378740.0,30.88,30.92,30.77,30.88,2378740.0
2015-10-29 09:35:00,30.86,30.99,30.83,30.96,1785320.0,30.86,30.99,30.83,30.96,1785320.0
2015-10-29 09:40:00,30.96,31.0,30.89,30.97,1442780.0,30.96,31.0,30.89,30.97,1442780.0
2015-10-29 09:45:00,30.96,30.98,30.85,30.85,1170180.0,30.96,30.98,30.85,30.85,1170180.0
2015-10-29 09:50:00,30.85,30.89,30.82,30.84,718560.0,30.85,30.89,30.82,30.84,718560.0
2015-10-29 09:55:00,30.83,30.87,30.81,30.85,577480.0,30.83,30.87,30.81,30.85,577480.0
2015-10-29 10:00:00,30.87,30.93,30.83,30.93,631100.0,30.87,30.93,30.83,30.93,631100.0
2015-10-29 10:05:00,30.93,30.99,30.91,30.98,1479980.0,30.93,30.99,30.91,30.98,1479980.0
2015-10-29 10:10:00,30.99,30.99,30.93,30.93,1015920.0,30.99,30.99,30.93,30.93,1015920.0
2015-10-29 10:15:00,30.94,30.99,30.93,30.97,585800.0,30.94,30.99,30.93,30.97,585800.0
2015-10-29 10:20:00,30.99,30.99,30.95,30.96,387440.0,30.99,30.99,30.95,30.96,387440.0
2015-10-29 10:25:00,30.97,31.13,30.97,31.1,3761640.0,30.97,31.13,30.97,31.1,3761640.0
2015-10-29 10:30:00,31.11,31.11,31.06,31.1,754560.0,31.11,31.11,31.06,31.1,754560.0
2015-10-29 10:35:00,31.09,31.11,31.05,31.07,940320.0,31.09,31.11,31.05,31.07,940320.0
2015-10-29 10:40:00,31.05,31.11,31.03,31.11,537440.0,31.05,31.11,31.03,31.11,537440.0
2015-10-29 10:45:00,31.11,31.13,31.07,31.07,985540.0,31.11,31.13,31.07,31.07,985540.0
2015-10-29 10:50:00,31.06,31.16,31.03,31.15,1228960.0,31.06,31.16,31.03,31.15,1228960.0
2015-10-29 10:55:00,31.15,31.21,31.12,31.17,1810040.0,31.15,31.21,31.12,31.17,1810040.0
2015-10-29 11:00:00,31.15,31.23,31.15,31.23,1318520.0,31.15,31.23,31.15,31.23,1318520.0
2015-10-29 11:05:00,31.22,31.31,31.2,31.3,1503080.0,31.22,31.31,31.2,31.3,1503080.0
2015-10-29 11:10:00,31.31,31.36,31.29,31.33,1751040.0,31.31,31.36,31.29,31.33,1751040.0
2015-10-29 11:15:00,31.32,31.34,31.28,31.31,1224420.0,31.32,31.34,31.28,31.31,1224420.0
2015-10-29 11:20:00,31.32,31.32,31.26,31.3,1093580.0,31.32,31.32,31.26,31.3,1093580.0
2015-10-29 11:25:00,31.3,31.31,31.21,31.24,1423780.0,31.3,31.31,31.21,31.24,1423780.0
2015-10-29 11:30:00,31.23,31.3,31.19,31.29,772000.0,31.23,31.3,31.19,31.29,772000.0
2015-10-29 11:35:00,31.28,31.29,31.24,31.29,467700.0,31.28,31.29,31.24,31.29,467700.0
2015-10-29 11:40:00,31.29,31.3,31.27,31.3,451240.0,31.29,31.3,31.27,31.3,451240.0
2015-10-29 11:45:00,31.29,31.31,31.25,31.26,845340.0,31.29,31.31,31.25,31.26,845340.0
2015-10-29 11:50:00,31.25,31.29,31.24,31.26,504360.0,31.25,31.29,31.24,31.26,504360.0
2015-10-29 11:55:00,31.25,31.29,31.2,31.21,429340.0,31.25,31.29,31.2,31.21,429340.0
2015-10-29 12:00:00,31.22,31.3,31.17,31.18,690560.0,31.22,31.3,31.17,31.18,690560.0
2015-10-29 12:05:00,31.19,31.23,31.18,31.19,262220.0,31.19,31.23,31.18,31.19,262220.0
2015-10-29 12:10:00,31.2,31.21,31.18,31.19,367300.0,31.2,31.21,31.18,31.19,367300.0
2015-10-29 12:15:00,31.19,31.21,31.18,31.19,283120.0,31.19,31.21,31.18,31.19,283120.0
2015-10-29 12:20:00,31.19,31.19,31.15,31.17,419380.0,31.19,31.19,31.15,31.17,419380.0
2015-10-29 12:25:00,31.15,31.21,31.15,31.21,465240.0,31.15,31.21,31.15,31.21,465240.0
2015-10-29 12:30:00,31.21,31.26,31.21,31.25,508340.0,31.21,31.26,31.21,31.25,508340.0
2015-10-29 12:35:00,31.25,31.27,31.23,31.25,420660.0,31.25,31.27,31.23,31.25,420660.0
2015-10-29 12:40:00,31.24,31.25,31.22,31.25,366600.0,31.24,31.25,31.22,31.25,366600.0
2015-10-29 12:45:00,31.26,31.28,31.23,31.24,310520.0,31.26,31.28,31.23,31.24,310520.0
2015-10-29 12:50:00,31.24,31.27,31.21,31.22,343380.0,31.24,31.27,31.21,31.22,343380.0
2015-10-29 12:55:00,31.23,31.25,31.21,31.25,307140.0,31.23,31.25,31.21,31.25,307140.0
2015-10-29 13:00:00,31.23,31.27,31.22,31.25,385000.0,31.23,31.27,31.22,31.25,385000.0
2015-10-29 13:05:00,31.25,31.27,31.22,31.22,315400.0,31.25,31.27,31.22,31.22,315400.0
2015-10-29 13:10:00,31.22,31.27,31.21,31.26,253540.0,31.22,31.27,31.21,31.26,253540.0
2015-10-29 13:15:00,31.26,31.31,31.26,31.31,604960.0,31.26,31.31,31.26,31.31,604960.0
2015-10-29 13:20:00,31.3,31.31,31.28,31.3,455280.0,31.3,31.31,31.28,31.3,455280.0
2015-10-29 13:25:00,31.3,31.31,31.28,31.3,349440.0,31.3,31.31,31.28,31.3,349440.0
2015-10-29 13:30:00,31.3,31.3,31.27,31.28,282740.0,31.3,31.3,31.27,31.28,282740.0
2015-10-29 13:35:00,31.27,31.27,31.22,31.23,323140.0,31.27,31.27,31.22,31.23,323140.0
2015-10-29 13:40:00,31.23,31.28,31.22,31.26,246960.0,31.23,31.28,31.22,31.26,246960.0
2015-10-29 13:45:00,31.26,31.28,31.23,31.26,367960.0,31.26,31.28,31.23,31.26,367960.0
2015-10-29 13:50:00,31.26,31.26,31.23,31.25,192080.0,31.26,31.26,31.23,31.25,192080.0
2015-10-29 13:55:00,31.25,31.28,31.24,31.27,238140.0,31.25,31.28,31.24,31.27,238140.0
2015-10-29 14:00:00,31.26,31.29,31.25,31.29,434520.0,31.26,31.29,31.25,31.29,434520.0
2015-10-29 14:05:00,31.29,31.3,31.27,31.29,664340.0,31.29,31.3,31.27,31.29,664340.0
2015-10-29 14:10:00,31.28,31.29,31.26,31.28,531620.0,31.28,31.29,31.26,31.28,531620.0
2015-10-29 14:15:00,31.29,31.3,31.27,31.27,321520.0,31.29,31.3,31.27,31.27,321520.0
2015-10-29 14:20:00,31.28,31.32,31.28,31.31,651040.0,31.28,31.32,31.28,31.31,651040.0
2015-10-29 14:25:00,31.31,31.33,31.3,31.32,386920.0,31.31,31.33,31.3,31.32,386920.0
2015-10-29 14:30:00,31.31,31.32,31.28,31.29,288400.0,31.31,31.32,31.28,31.29,288400.0
2015-10-29 14:35:00,31.28,31.29,31.26,31.28,295960.0,31.28,31.29,31.26,31.28,295960.0
2015-10-29 14:40:00,31.28,31.32,31.28,31.32,265440.0,31.28,31.32,31.28,31.32,265440.0
2015-10-29 14:45:00,31.32,31.35,31.31,31.32,687020.0,31.32,31.35,31.31,31.32,687020.0
2015-10-29 14:50:00,31.32,31.38,31.31,31.34,1109620.0,31.32,31.38,31.31,31.34,1109620.0
2015-10-29 14:55:00,31.34,31.35,31.3,31.31,480560.0,31.34,31.35,31.3,31.31,480560.0
2015-10-29 15:00:00,31.31,31.31,31.26,31.26,664720.0,31.31,31.31,31.26,31.26,664720.0
2015-10-29 15:05:00,31.26,31.28,31.24,31.25,542340.0,31.26,31.28,31.24,31.25,542340.0
2015-10-29 15:10:00,31.25,31.27,31.24,31.26,467800.0,31.25,31.27,31.24,31.26,467800.0
2015-10-29 15:15:00,31.26,31.3,31.25,31.28,632800.0,31.26,31.3,31.25,31.28,632800.0
2015-10-29 15:20:00,31.29,31.32,31.27,31.3,455300.0,31.29,31.32,31.27,31.3,455300.0
2015-10-29 15:25:00,31.31,31.31,31.29,31.29,377380.0,31.31,31.31,31.29,31.29,377380.0
2015-10-29 15:30:00,31.3,31.31,31.26,31.27,650480.0,31.3,31.31,31.26,31.27,650480.0
2015-10-29 15:35:00,31.28,31.33,31.26,31.33,1077420.0,31.28,31.33,31.26,31.33,1077420.0
2015-10-29 15:40:00,31.31,31.35,31.31,31.35,1029580.0,31.31,31.35,31.31,31.35,1029580.0
2015-10-29 15:45:00,31.35,31.36,31.32,31.35,1454940.0,31.35,31.36,31.32,31.35,1454940.0
2015-10-29 15:50:00,31.35,31.35,31.32,31.33,1071440.0,31.35,31.35,31.32,31.33,1071440.0
2015-10-29 15:55:00,31.33,31.34,31.29,31.33,2627060.0,31.33,31.34,31.29,31.33,2627060.0
2015-10-30 09:30:00,31.29,31.43,31.26,31.34,3237440.0,31.29,31.43,31.26,31.34,3237440.0
2015-10-30 09:35:00,31.35,31.43,31.3,31.39,1440940.0,31.35,31.43,31.3,31.39,1440940.0
2015-10-30 09:40:00,31.39,31.41,31.28,31.33,1052200.0,31.39,31.41,31.28,31.33,1052200.0
2015-10-30 09:45:00,31.33,31.45,31.32,31.34,1429480.0,31.33,31.45,31.32,31.34,1429480.0
2015-10-30 09:50:00,31.34,31.41,31.32,31.4,978600.0,31.34,31.41,31.32,31.4,978600.0
2015-10-30 09:55:00,31.4,31.49,31.4,31.49,1605680.0,31.4,31.49,31.4,31.49,1605680.0
2015-10-30 10:00:00,31.48,31.5,31.41,31.42,1065160.0,31.48,31.5,31.41,31.42,1065160.0
2015-10-30 10:05:00,31.44,31.46,31.39,31.41,504840.0,31.44,31.46,31.39,31.41,504840.0
2015-10-30 10:10:00,31.42,31.44,31.36,31.41,499060.0,31.42,31.44,31.36,31.41,499060.0
2015-10-30 10:15:00,31.42,31.48,31.4,31.48,880900.0,31.42,31.48,31.4,31.48,880900.0
2015-10-30 10:20:00,31.48,31.48,31.43,31.45,470220.0,31.48,31.48,31.43,31.45,470220.0
2015-10-30 10:25:00,31.43,31.49,31.42,31.47,537200.0,31.43,31.49,31.42,31.47,537200.0
2015-10-30 10:30:00,31.47,31.53,31.45,31.52,1095900.0,31.47,31.53,31.45,31.52,1095900.0
2015-10-30 10:35:00,31.52,31.52,31.47,31.48,846360.0,31.52,31.52,31.47,31.48,846360.0
2015-10-30 10:40:00,31.49,31.52,31.46,31.51,1170000.0,31.49,31.52,31.46,31.51,1170000.0
2015-10-30 10:45:00,31.51,31.54,31.48,31.49,682780.0,31.51,31.54,31.48,31.49,682780.0
2015-10-30 10:50:00,31.48,31.49,31.46,31.48,534060.0,31.48,31.49,31.46,31.48,534060.0
2015-10-30 10:55:00,31.48,31.48,31.38,31.4,1193700.0,31.48,31.48,31.38,31.4,1193700.0
2015-10-30 11:00:00,31.42,31.47,31.4,31.41,502780.0,31.42,31.47,31.4,31.41,502780.0
2015-10-30 11:05:00,31.42,31.46,31.41,31.45,473380.0,31.42,31.46,31.41,31.45,473380.0
2015-10-30 11:10:00,31.44,31.47,31.43,31.44,382520.0,31.44,31.47,31.43,31.44,382520.0
2015-10-30 11:15:00,31.44,31.44,31.4,31.43,656820.0,31.44,31.44,31.4,31.43,656820.0
2015-10-30 11:20:00,31.43,31.44,31.4,31.41,808100.0,31.43,31.44,31.4,31.41,808100.0
2015-10-30 11:25:00,31.41,31.42,31.39,31.4,739620.0,31.41,31.42,31.39,31.4,739620.0
2015-10-30 11:30:00,31.41,31.42,31.39,31.4,421260.0,31.41,31.42,31.39,31.4,421260.0
2015-10-30 11:35:00,31.4,31.42,31.39,31.41,615780.0,31.4,31.42,31.39,31.41,615780.0
2015-10-30 11:40:00,31.4,31.42,31.39,31.4,506680.0,31.4,31.42,31.39,31.4,506680.0
2015-10-30 11:45:00,31.4,31.41,31.38,31.4,573740.0,31.4,31.41,31.38,31.4,573740.0
2015-10-30 11:50:00,31.4,31.43,31.39,31.4,373380.0,31.4,31.43,31.39,31.4,373380.0
2015-10-30 11:55:00,31.41,31.44,31.4,31.41,583740.0,31.41,31.44,31.4,31.41,583740.0
2015-10-30 12:00:00,31.41,31.43,31.4,31.42,306520.0,31.41,31.43,31.4,31.42,306520.0
2015-10-30 12:05:00,31.41,31.41,31.33,31.36,945480.0,31.41,31.41,31.33,31.36,945480.0
2015-10-30 12:10:00,31.36,31.41,31.36,31.38,475740.0,31.36,31.41,31.36,31.38,475740.0
2015-10-30 12:15:00,31.38,31.42,31.36,31.42,601580.0,31.38,31.42,31.36,31.42,601580.0
2015-10-30 12:20:00,31.41,31.43,31.39,31.41,339660.0,31.41,31.43,31.39,31.41,339660.0
2015-10-30 12:25:00,31.42,31.43,31.39,31.4,409080.0,31.42,31.43,31.39,31.4,409080.0
2015-10-30 12:30:00,31.4,31.43,31.4,31.43,535620.0,31.4,31.43,31.4,31.43,535620.0
2015-10-30 12:35:00,31.42,31.43,31.4,31.42,350860.0,31.42,31.43,31.4,31.42,350860.0
2015-10-30 12:40:00,31.42,31.46,31.42,31.45,466960.0,31.42,31.46,31.42,31.45,466960.0
2015-10-30 12:45:00,31.46,31.48,31.43,31.44,361600.0,31.46,31.48,31.43,31.44,361600.0
2015-10-30 12:50:00,31.43,31.46,31.43,31.45,303780.0,31.43,31.46,31.43,31.45,303780.0
2015-10-30 12:55:00,31.45,31.49,31.45,31.48,488460.0,31.45,31.49,31.45,31.48,488460.0
2015-10-30 13:00:00,31.49,31.5,31.47,31.5,258760.0,31.49,31.5,31.47,31.5,258760.0
2015-10-30 13:05:00,31.5,31.5,31.45,31.48,424360.0,31.5,31.5,31.45,31.48,424360.0
2015-10-30 13:10:00,31.48,31.48,31.43,31.46,559620.0,31.48,31.48,31.43,31.46,559620.0
2015-10-30 13:15:00,31.46,31.48,31.45,31.47,208300.0,31.46,31.48,31.45,31.47,208300.0
2015-10-30 13:20:00,31.48,31.5,31.47,31.48,379120.0,31.48,31.5,31.47,31.48,379120.0
2015-10-30 13:25:00,31.48,31.49,31.46,31.47,297820.0,31.48,31.49,31.46,31.47,297820.0
2015-10-30 13:30:00,31.46,31.47,31.43,31.44,254440.0,31.46,31.47,31.43,31.44,254440.0
2015-10-30 13:35:00,31.45,31.46,31.43,31.46,448440.0,31.45,31.46,31.43,31.46,448440.0
2015-10-30 13:40:00,31.46,31.47,31.42,31.43,465340.0,31.46,31.47,31.42,31.43,465340.0
2015-10-30 13:45:00,31.43,31.5,31.43,31.49,513720.0,31.43,31.5,31.43,31.49,513720.0
2015-10-30 13:50:00,31.49,31.5,31.46,31.49,286340.0,31.49,31.5,31.46,31.49,286340.0
2015-10-30 13:55:00,31.48,31.49,31.46,31.47,307860.0,31.48,31.49,31.46,31.47,307860.0
2015-10-30 14:00:00,31.47,31.49,31.45,31.45,415040.0,31.47,31.49,31.45,31.45,415040.0
2015-10-30 14:05:00,31.45,31.46,31.44,31.45,349320.0,31.45,31.46,31.44,31.45,349320.0
2015-10-30 14:10:00,31.46,31.47,31.44,31.46,356180.0,31.46,31.47,31.44,31.46,356180.0
2015-10-30 14:15:00,31.46,31.46,31.43,31.43,423280.0,31.46,31.46,31.43,31.43,423280.0
2015-10-30 14:20:00,31.43,31.44,31.41,31.42,678040.0,31.43,31.44,31.41,31.42,678040.0
2015-10-30 14:25:00,31.43,31.47,31.41,31.44,583820.0,31.43,31.47,31.41,31.44,583820.0
2015-10-30 14:30:00,31.44,31.45,31.4,31.41,473200.0,31.44,31.45,31.4,31.41,473200.0
2015-10-30 14:35:00,31.41,31.43,31.4,31.41,499420.0,31.41,31.43,31.4,31.41,499420.0
2015-10-30 14:40:00,31.4,31.41,31.36,31.37,680060.0,31.4,31.41,31.36,31.37,680060.0
2015-10-30 14:45:00,31.37,31.4,31.36,31.38,737100.0,31.37,31.4,31.36,31.38,737100.0
2015-10-30 14:50:00,31.38,31.4,31.36,31.39,795220.0,31.38,31.4,31.36,31.39,795220.0
2015-10-30 14:55:00,31.4,31.4,31.37,31.38,766940.0,31.4,31.4,31.37,31.38,766940.0
2015-10-30 15:00:00,31.37,31.37,31.31,31.35,704700.0,31.37,31.37,31.31,31.35,704700.0
2015-10-30 15:05:00,31.36,31.37,31.33,31.37,517220.0,31.36,31.37,31.33,31.37,517220.0
2015-10-30 15:10:00,31.36,31.39,31.34,31.35,764720.0,31.36,31.39,31.34,31.35,764720.0
2015-10-30 15:15:00,31.35,31.39,31.35,31.37,461980.0,31.35,31.39,31.35,31.37,461980.0
2015-10-30 15:20:00,31.37,31.4,31.36,31.38,810320.0,31.37,31.4,31.36,31.38,810320.0
2015-10-30 15:25:00,31.39,31.4,31.36,31.38,780940.0,31.39,31.4,31.36,31.38,780940.0
2015-10-30 15:30:00,31.38,31.42,31.37,31.37,731260.0,31.38,31.42,31.37,31.37,731260.0
2015-10-30 15:35:00,31.38,31.41,31.36,31.39,638800.0,31.38,31.41,31.36,31.39,638800.0
2015-10-30 15:40:00,31.39,31.4,31.35,31.36,602200.0,31.39,31.4,31.35,31.36,602200.0
2015-10-30 15:45:00,31.35,31.4,31.35,31.4,1199260.0,31.35,31.4,31.35,31.4,1199260.0
2015-10-30 15:50:00,31.39,31.41,31.37,31.39,1525280.0,31.39,31.41,31.37,31.39,1525280.0
2015-10-30 15:55:00,31.38,31.39,31.29,31.29,3199240.0,31.38,31.39,31.29,31.29,3199240.0
2015-11-02 09:30:00,31.36,31.37,31.12,31.15,4375140.0,31.36,31.37,31.12,31.15,4375140.0
2015-11-02 09:35:00,31.15,31.18,31.11,31.14,1510120.0,31.15,31.18,31.11,31.14,1510120.0
2015-11-02 09:40:00,31.14,31.2,31.08,31.1,1428500.0,31.14,31.2,31.08,31.1,1428500.0
2015-11-02 09:45:00,31.1,31.18,31.09,31.16,1055520.0,31.1,31.18,31.09,31.16,1055520.0
2015-11-02 09:50:00,31.15,31.17,31.03,31.08,1856500.0,31.15,31.17,31.03,31.08,1856500.0
2015-11-02 09:55:00,31.09,31.17,31.06,31.14,1200260.0,31.09,31.17,31.06,31.14,1200260.0
2015-11-02 10:00:00,31.14,31.19,31.12,31.17,909000.0,31.14,31.19,31.12,31.17,909000.0
2015-11-02 10:05:00,31.17,31.2,31.15,31.17,1570620.0,31.17,31.2,31.15,31.17,1570620.0
2015-11-02 10:10:00,31.18,31.19,31.12,31.19,576120.0,31.18,31.19,31.12,31.19,576120.0
2015-11-02 10:15:00,31.18,31.19,31.09,31.1,641180.0,31.18,31.19,31.09,31.1,641180.0
2015-11-02 10:20:00,31.1,31.13,31.06,31.12,615540.0,31.1,31.13,31.06,31.12,615540.0
2015-11-02 10:25:00,31.11,31.18,31.11,31.16,349820.0,31.11,31.18,31.11,31.16,349820.0
2015-11-02 10:30:00,31.16,31.17,31.15,31.16,601680.0,31.16,31.17,31.15,31.16,601680.0
2015-11-02 10:35:00,31.16,31.17,31.1,31.12,371680.0,31.16,31.17,31.1,31.12,371680.0
2015-11-02 10:40:00,31.12,31.12,31.04,31.09,793060.0,31.12,31.12,31.04,31.09,793060.0
2015-11-02 10:45:00,31.09,31.09,31.02,31.07,746620.0,31.09,31.09,31.02,31.07,746620.0
2015-11-02 10:50:00,31.07,31.12,31.07,31.1,273960.0,31.07,31.12,31.07,31.1,273960.0
2015-11-02 10:55:00,31.11,31.14,31.1,31.13,235960.0,31.11,31.14,31.1,31.13,235960.0
2015-11-02 11:00:00,31.13,31.14,31.11,31.11,208180.0,31.13,31.14,31.11,31.11,208180.0
2015-11-02 11:05:00,31.13,31.17,31.11,31.13,552240.0,31.13,31.17,31.11,31.13,552240.0
2015-11-02 11:10:00,31.14,31.15,31.12,31.13,389600.0,31.14,31.15,31.12,31.13,389600.0
2015-11-02 11:15:00,31.12,31.16,31.12,31.13,425860.0,31.12,31.16,31.12,31.13,425860.0
2015-11-02 11:20:00,31.13,31.14,31.1,31.12,169560.0,31.13,31.14,31.1,31.12,169560.0
2015-11-02 11:25:00,31.12,31.15,31.1,31.15,489800.0,31.12,31.15,31.1,31.15,489800.0
2015-11-02 11:30:00,31.14,31.15,31.12,31.14,246800.0,31.14,31.15,31.12,31.14,246800.0
2015-11-02 11:35:00,31.14,31.19,31.13,31.16,822560.0,31.14,31.19,31.13,31.16,822560.0
2015-11-02 11:40:00,31.17,31.18,31.13,31.13,378620.0,31.17,31.18,31.13,31.13,378620.0
2015-11-02 11:45:00,31.12,31.18,31.11,31.16,209660.0,31.12,31.18,31.11,31.16,209660.0
2015-11-02 11:50:00,31.16,31.19,31.14,31.18,525580.0,31.16,31.19,31.14,31.18,525580.0
2015-11-02 11:55:00,31.19,31.29,31.19,31.28,708380.0,31.19,31.29,31.19,31.28,708380.0
2015-11-02 12:00:00,31.29,31.29,31.25,31.25,429760.0,31.29,31.29,31.25,31.25,429760.0
2015-11-02 12:05:00,31.25,31.26,31.24,31.25,321420.0,31.25,31.26,31.24,31.25,321420.0
2015-11-02 12:10:00,31.24,31.27,31.23,31.25,529420.0,31.24,31.27,31.23,31.25,529420.0
2015-11-02 12:15:00,31.26,31.27,31.23,31.25,365380.0,31.26,31.27,31.23,31.25,365380.0
2015-11-02 12:20:00,31.25,31.28,31.25,31.26,129900.0,31.25,31.28,31.25,31.26,129900.0
2015-11-02 12:25:00,31.25,31.29,31.25,31.28,383640.0,31.25,31.29,31.25,31.28,383640.0
2015-11-02 12:30:00,31.28,31.28,31.24,31.25,410660.0,31.28,31.28,31.24,31.25,410660.0
2015-11-02 12:35:00,31.25,31.26,31.24,31.24,186760.0,31.25,31.26,31.24,31.24,186760.0
2015-11-02 12:40:00,31.24,31.26,31.23,31.25,219700.0,31.24,31.26,31.23,31.25,219700.0
2015-11-02 12:45:00,31.26,31.27,31.24,31.24,335040.0,31.26,31.27,31.24,31.24,335040.0
2015-11-02 12:50:00,31.24,31.26,31.24,31.26,317740.0,31.24,31.26,31.24,31.26,317740.0
2015-11-02 12:55:00,31.26,31.28,31.25,31.26,325300.0,31.26,31.28,31.25,31.26,325300.0
2015-11-02 13:00:00,31.26,31.27,31.25,31.25,191260.0,31.26,31.27,31.25,31.25,191260.0
2015-11-02 13:05:00,31.25,31.26,31.23,31.25,376020.0,31.25,31.26,31.23,31.25,376020.0
2015-11-02 13:10:00,31.25,31.26,31.22,31.24,368860.0,31.25,31.26,31.22,31.24,368860.0
2015-11-02 13:15:00,31.24,31.25,31.23,31.25,91700.0,31.24,31.25,31.23,31.25,91700.0
2015-11-02 13:20:00,31.24,31.26,31.23,31.24,521240.0,31.24,31.26,31.23,31.24,521240.0
2015-11-02 13:25:00,31.24,31.27,31.23,31.25,307080.0,31.24,31.27,31.23,31.25,307080.0
2015-11-02 13:30:00,31.25,31.27,31.25,31.26,316620.0,31.25,31.27,31.25,31.26,316620.0
2015-11-02 13:35:00,31.26,31.27,31.24,31.25,207680.0,31.26,31.27,31.24,31.25,207680.0
2015-11-02 13:40:00,31.24,31.25,31.24,31.25,119240.0,31.24,31.25,31.24,31.25,119240.0
2015-11-02 13:45:00,31.25,31.26,31.24,31.25,328420.0,31.25,31.26,31.24,31.25,328420.0
2015-11-02 13:50:00,31.25,31.28,31.25,31.27,321320.0,31.25,31.28,31.25,31.27,321320.0
2015-11-02 13:55:00,31.26,31.34,31.26,31.34,257300.0,31.26,31.34,31.26,31.34,257300.0
2015-11-02 14:00:00,31.33,31.37,31.33,31.33,321140.0,31.33,31.37,31.33,31.33,321140.0
2015-11-02 14:05:00,31.33,31.35,31.32,31.33,257040.0,31.33,31.35,31.32,31.33,257040.0
2015-11-02 14:10:00,31.34,31.36,31.33,31.35,108760.0,31.34,31.36,31.33,31.35,108760.0
2015-11-02 14:15:00,31.35,31.38,31.34,31.38,293820.0,31.35,31.38,31.34,31.38,293820.0
2015-11-02 14:20:00,31.37,31.38,31.36,31.36,237160.0,31.37,31.38,31.36,31.36,237160.0
2015-11-02 14:25:00,31.36,31.37,31.36,31.37,356820.0,31.36,31.37,31.36,31.37,356820.0
2015-11-02 14:30:00,31.37,31.38,31.36,31.37,340140.0,31.37,31.38,31.36,31.37,340140.0
2015-11-02 14:35:00,31.37,31.4,31.36,31.39,349880.0,31.37,31.4,31.36,31.39,349880.0
2015-11-02 14:40:00,31.39,31.42,31.39,31.42,481820.0,31.39,31.42,31.39,31.42,481820.0
2015-11-02 14:45:00,31.42,31.43,31.4,31.4,124440.0,31.42,31.43,31.4,31.4,124440.0
2015-11-02 14:50:00,31.4,31.42,31.39,31.4,396800.0,31.4,31.42,31.39,31.4,396800.0
2015-11-02 14:55:00,31.4,31.43,31.4,31.41,398640.0,31.4,31.43,31.4,31.41,398640.0
2015-11-02 15:00:00,31.41,31.43,31.41,31.41,230380.0,31.41,31.43,31.41,31.41,230380.0
2015-11-02 15:05:00,31.41,31.43,31.4,31.42,535020.0,31.41,31.43,31.4,31.42,535020.0
2015-11-02 15:10:00,31.41,31.42,31.4,31.41,115060.0,31.41,31.42,31.4,31.41,115060.0
2015-11-02 15:15:00,31.42,31.42,31.38,31.42,303320.0,31.42,31.42,31.38,31.42,303320.0
2015-11-02 15:20:00,31.42,31.43,31.38,31.4,394020.0,31.42,31.43,31.38,31.4,394020.0
2015-11-02 15:25:00,31.4,31.42,31.4,31.41,130060.0,31.4,31.42,31.4,31.41,130060.0
2015-11-02 15:30:00,31.42,31.42,31.38,31.38,336020.0,31.42,31.42,31.38,31.38,336020.0
2015-11-02 15:35:00,31.38,31.41,31.37,31.41,425100.0,31.38,31.41,31.37,31.41,425100.0
2015-11-02 15:40:00,31.41,31.43,31.4,31.42,416640.0,31.41,31.43,31.4,31.42,416640.0
2015-11-02 15:45:00,31.42,31.42,31.4,31.4,343240.0,31.42,31.42,31.4,31.4,343240.0
2015-11-02 15:50:00,31.41,31.42,31.4,31.4,848640.0,31.41,31.42,31.4,31.4,848640.0
2015-11-02 15:55:00,31.4,31.42,31.4,31.42,1517520.0,31.4,31.42,31.4,31.42,1517520.0
2015-11-03 09:30:00,31.48,31.49,31.27,31.31,1861380.0,31.48,31.49,31.27,31.31,1861380.0
2015-11-03 09:35:00,31.32,31.49,31.3,31.38,1937520.0,31.32,31.49,31.3,31.38,1937520.0
2015-11-03 09:40:00,31.37,31.45,31.28,31.3,1501120.0,31.37,31.45,31.28,31.3,1501120.0
2015-11-03 09:45:00,31.29,31.33,31.28,31.29,923280.0,31.29,31.33,31.28,31.29,923280.0
2015-11-03 09:50:00,31.29,31.31,31.22,31.25,1030300.0,31.29,31.31,31.22,31.25,1030300.0
2015-11-03 09:55:00,31.26,31.31,31.19,31.24,1142660.0,31.26,31.31,31.19,31.24,1142660.0
2015-11-03 10:00:00,31.26,31.31,31.24,31.3,531700.0,31.26,31.31,31.24,31.3,531700.0
2015-11-03 10:05:00,31.3,31.32,31.25,31.26,1075100.0,31.3,31.32,31.25,31.26,1075100.0
2015-11-03 10:10:00,31.26,31.28,31.22,31.24,887760.0,31.26,31.28,31.22,31.24,887760.0
2015-11-03 10:15:00,31.23,31.28,31.23,31.27,669480.0,31.23,31.28,31.23,31.27,669480.0
2015-11-03 10:20:00,31.27,31.29,31.22,31.22,726320.0,31.27,31.29,31.22,31.22,726320.0
2015-11-03 10:25:00,31.22,31.27,31.2,31.23,735560.0,31.22,31.27,31.2,31.23,735560.0
2015-11-03 10:30:00,31.25,31.27,31.22,31.23,672260.0,31.25,31.27,31.22,31.23,672260.0
2015-11-03 10:35:00,31.23,31.24,31.16,31.18,979460.0,31.23,31.24,31.16,31.18,979460.0
2015-11-03 10:40:00,31.18,31.18,31.13,31.15,1074660.0,31.18,31.18,31.13,31.15,1074660.0
2015-11-03 10:45:00,31.15,31.17,31.1,31.15,1005980.0,31.15,31.17,31.1,31.15,1005980.0
2015-11-03 10:50:00,31.15,31.2,31.14,31.18,680920.0,31.15,31.2,31.14,31.18,680920.0
2015-11-03 10:55:00,31.17,31.19,31.13,31.17,757820.0,31.17,31.19,31.13,31.17,757820.0
2015-11-03 11:00:00,31.15,31.17,31.12,31.15,580160.0,31.15,31.17,31.12,31.15,580160.0
2015-11-03 11:05:00,31.14,31.18,31.13,31.15,557820.0,31.14,31.18,31.13,31.15,557820.0
2015-11-03 11:10:00,31.15,31.18,31.13,31.18,689180.0,31.15,31.18,31.13,31.18,689180.0
2015-11-03 11:15:00,31.18,31.2,31.17,31.19,387240.0,31.18,31.2,31.17,31.19,387240.0
2015-11-03 11:20:00,31.19,31.21,31.17,31.18,534660.0,31.19,31.21,31.17,31.18,534660.0
2015-11-03 11:25:00,31.19,31.2,31.16,31.18,359220.0,31.19,31.2,31.16,31.18,359220.0
2015-11-03 11:30:00,31.19,31.21,31.18,31.2,489820.0,31.19,31.21,31.18,31.2,489820.0
2015-11-03 11:35:00,31.2,31.26,31.2,31.22,779660.0,31.2,31.26,31.2,31.22,779660.0
2015-11-03 11:40:00,31.22,31.22,31.19,31.19,426840.0,31.22,31.22,31.19,31.19,426840.0
2015-11-03 11:45:00,31.2,31.23,31.19,31.23,467620.0,31.2,31.23,31.19,31.23,467620.0
2015-11-03 11:50:00,31.22,31.25,31.21,31.23,463680.0,31.22,31.25,31.21,31.23,463680.0
2015-11-03 11:55:00,31.23,31.26,31.22,31.26,424840.0,31.23,31.26,31.22,31.26,424840.0
2015-11-03 12:00:00,31.25,31.3,31.24,31.3,479700.0,31.25,31.3,31.24,31.3,479700.0
2015-11-03 12:05:00,31.29,31.29,31.27,31.29,386120.0,31.29,31.29,31.27,31.29,386120.0
2015-11-03 12:10:00,31.29,31.3,31.27,31.28,377320.0,31.29,31.3,31.27,31.28,377320.0
2015-11-03 12:15:00,31.27,31.29,31.25,31.27,439180.0,31.27,31.29,31.25,31.27,439180.0
2015-11-03 12:20:00,31.27,31.28,31.25,31.28,258620.0,31.27,31.28,31.25,31.28,258620.0
2015-11-03 12:25:00,31.28,31.28,31.25,31.26,173880.0,31.28,31.28,31.25,31.26,173880.0
2015-11-03 12:30:00,31.27,31.27,31.25,31.27,374500.0,31.27,31.27,31.25,31.27,374500.0
2015-11-03 12:35:00,31.28,31.29,31.26,31.28,307860.0,31.28,31.29,31.26,31.28,307860.0
2015-11-03 12:40:00,31.28,31.29,31.25,31.27,199900.0,31.28,31.29,31.25,31.27,199900.0
2015-11-03 12:45:00,31.26,31.29,31.25,31.28,125920.0,31.26,31.29,31.25,31.28,125920.0
2015-11-03 12:50:00,31.28,31.3,31.27,31.29,419660.0,31.28,31.3,31.27,31.29,419660.0
2015-11-03 12:55:00,31.29,31.31,31.27,31.29,481800.0,31.29,31.31,31.27,31.29,481800.0
2015-11-03 13:00:00,31.29,31.31,31.27,31.29,447060.0,31.29,31.31,31.27,31.29,447060.0
2015-11-03 13:05:00,31.29,31.3,31.27,31.28,219840.0,31.29,31.3,31.27,31.28,219840.0
2015-11-03 13:10:00,31.28,31.29,31.25,31.26,289160.0,31.28,31.29,31.25,31.26,289160.0
2015-11-03 13:15:00,31.26,31.29,31.25,31.28,372680.0,31.26,31.29,31.25,31.28,372680.0
2015-11-03 13:20:00,31.27,31.3,31.26,31.28,196560.0,31.27,31.3,31.26,31.28,196560.0
2015-11-03 13:25:00,31.28,31.3,31.27,31.28,457240.0,31.28,31.3,31.27,31.28,457240.0
2015-11-03 13:30:00,31.27,31.28,31.26,31.27,364020.0,31.27,31.28,31.26,31.27,364020.0
2015-11-03 13:35:00,31.27,31.28,31.26,31.27,488140.0,31.27,31.28,31.26,31.27,488140.0
2015-11-03 13:40:00,31.26,31.28,31.26,31.27,461120.0,31.26,31.28,31.26,31.27,461120.0
2015-11-03 13:45:00,31.27,31.28,31.25,31.26,517580.0,31.27,31.28,31.25,31.26,517580.0
2015-11-03 13:50:00,31.26,31.28,31.25,31.27,504980.0,31.26,31.28,31.25,31.27,504980.0
2015-11-03 13:55:00,31.27,31.29,31.25,31.27,254560.0,31.27,31.29,31.25,31.27,254560.0
2015-11-03 14:00:00,31.27,31.3,31.26,31.3,587400.0,31.27,31.3,31.26,31.3,587400.0
2015-11-03 14:05:00,31.3,31.36,31.29,31.35,941580.0,31.3,31.36,31.29,31.35,941580.0
2015-11-03 14:10:00,31.35,31.37,31.32,31.34,619960.0,31.35,31.37,31.32,31.34,619960.0
2015-11-03 14:15:00,31.34,31.34,31.29,31.29,338300.0,31.34,31.34,31.29,31.29,338300.0
2015-11-03 14:20:00,31.29,31.34,31.29,31.3,313540.0,31.29,31.34,31.29,31.3,313540.0
2015-11-03 14:25:00,31.32,31.34,31.31,31.34,352680.0,31.32,31.34,31.31,31.34,352680.0
2015-11-03 14:30:00,31.34,31.35,31.33,31.33,295480.0,31.34,31.35,31.33,31.33,295480.0
2015-11-03 14:35:00,31.33,31.35,31.31,31.34,572900.0,31.33,31.35,31.31,31.34,572900.0
2015-11-03 14:40:00,31.34,31.35,31.32,31.32,243480.0,31.34,31.35,31.32,31.32,243480.0
2015-11-03 14:45:00,31.32,31.35,31.32,31.34,291020.0,31.32,31.35,31.32,31.34,291020.0
2015-11-03 14:50:00,31.34,31.35,31.33,31.34,298820.0,31.34,31.35,31.33,31.34,298820.0
2015-11-03 14:55:00,31.34,31.35,31.33,31.34,280060.0,31.34,31.35,31.33,31.34,280060.0
2015-11-03 15:00:00,31.34,31.34,31.3,31.3,283780.0,31.34,31.34,31.3,31.3,283780.0
2015-11-03 15:05:00,31.3,31.32,31.27,31.29,436460.0,31.3,31.32,31.27,31.29,436460.0
2015-11-03 15:10:00,31.3,31.31,31.28,31.31,204940.0,31.3,31.31,31.28,31.31,204940.0
2015-11-03 15:15:00,31.3,31.31,31.26,31.27,437780.0,31.3,31.31,31.26,31.27,437780.0
2015-11-03 15:20:00,31.28,31.28,31.25,31.26,205180.0,31.28,31.28,31.25,31.26,205180.0
2015-11-03 15:25:00,31.25,31.28,31.25,31.25,361940.0,31.25,31.28,31.25,31.25,361940.0
2015-11-03 15:30:00,31.25,31.27,31.25,31.25,332680.0,31.25,31.27,31.25,31.25,332680.0
2015-11-03 15:35:00,31.26,31.27,31.25,31.26,366100.0,31.26,31.27,31.25,31.26,366100.0
2015-11-03 15:40:00,31.26,31.26,31.22,31.22,445160.0,31.26,31.26,31.22,31.22,445160.0
2015-11-03 15:45:00,31.23,31.24,31.19,31.2,966620.0,31.23,31.24,31.19,31.2,966620.0
2015-11-03 15:50:00,31.2,31.23,31.18,31.2,1200620.0,31.2,31.23,31.18,31.2,1200620.0
2015-11-03 15:55:00,31.2,31.27,31.2,31.27,1901660.0,31.2,31.27,31.2,31.27,1901660.0
2015-11-04 09:30:00,31.39,31.51,31.37,31.45,2103180.0,31.39,31.51,31.37,31.45,2103180.0
2015-11-04 09:35:00,31.46,31.68,31.43,31.66,2846540.0,31.46,31.68,31.43,31.66,2846540.0
2015-11-04 09:40:00,31.66,31.67,31.56,31.58,2023440.0,31.66,31.67,31.56,31.58,2023440.0
2015-11-04 09:45:00,31.58,31.61,31.5,31.51,1455560.0,31.58,31.61,31.5,31.51,1455560.0
2015-11-04 09:50:00,31.51,31.54,31.45,31.54,1007140.0,31.51,31.54,31.45,31.54,1007140.0
2015-11-04 09:55:00,31.53,31.65,31.52,31.61,826080.0,31.53,31.65,31.52,31.61,826080.0
2015-11-04 10:00:00,31.6,31.63,31.56,31.61,748380.0,31.6,31.63,31.56,31.61,748380.0
2015-11-04 10:05:00,31.62,31.63,31.56,31.59,474460.0,31.62,31.63,31.56,31.59,474460.0
2015-11-04 10:10:00,31.59,31.59,31.54,31.57,397360.0,31.59,31.59,31.54,31.57,397360.0
2015-11-04 10:15:00,31.57,31.66,31.56,31.66,1010160.0,31.57,31.66,31.56,31.66,1010160.0
2015-11-04 10:20:00,31.66,31.75,31.65,31.74,1651680.0,31.66,31.75,31.65,31.74,1651680.0
2015-11-04 10:25:00,31.74,31.74,31.67,31.69,1015440.0,31.74,31.74,31.67,31.69,1015440.0
2015-11-04 10:30:00,31.69,31.74,31.69,31.72,752180.0,31.69,31.74,31.69,31.72,752180.0
2015-11-04 10:35:00,31.71,31.79,31.71,31.71,1725740.0,31.71,31.79,31.71,31.71,1725740.0
2015-11-04 10:40:00,31.72,31.72,31.59,31.65,1203400.0,31.72,31.72,31.59,31.65,1203400.0
2015-11-04 10:45:00,31.65,31.79,31.64,31.78,657360.0,31.65,31.79,31.64,31.78,657360.0
2015-11-04 10:50:00,31.79,31.8,31.72,31.75,765960.0,31.79,31.8,31.72,31.75,765960.0
2015-11-04 10:55:00,31.75,31.78,31.73,31.75,824460.0,31.75,31.78,31.73,31.75,824460.0
2015-11-04 11:00:00,31.75,31.78,31.72,31.76,645880.0,31.75,31.78,31.72,31.76,645880.0
2015-11-04 11:05:00,31.78,31.79,31.72,31.72,575580.0,31.78,31.79,31.72,31.72,575580.0
2015-11-04 11:10:00,31.72,31.76,31.69,31.73,675520.0,31.72,31.76,31.69,31.73,675520.0
2015-11-04 11:15:00,31.73,31.81,31.72,31.81,631560.0,31.73,31.81,31.72,31.81,631560.0
2015-11-04 11:20:00,31.81,31.83,31.79,31.82,779960.0,31.81,31.83,31.79,31.82,779960.0
2015-11-04 11:25:00,31.82,31.85,31.81,31.82,883620.0,31.82,31.85,31.81,31.82,883620.0
2015-11-04 11:30:00,31.83,31.87,31.82,31.86,755060.0,31.83,31.87,31.82,31.86,755060.0
2015-11-04 11:35:00,31.85,31.88,31.81,31.86,746680.0,31.85,31.88,31.81,31.86,746680.0
2015-11-04 11:40:00,31.87,31.87,31.83,31.85,309240.0,31.87,31.87,31.83,31.85,309240.0
2015-11-04 11:45:00,31.85,31.89,31.84,31.89,550780.0,31.85,31.89,31.84,31.89,550780.0
2015-11-04 11:50:00,31.89,31.96,31.87,31.96,805360.0,31.89,31.96,31.87,31.96,805360.0
2015-11-04 11:55:00,31.95,31.97,31.94,31.96,694340.0,31.95,31.97,31.94,31.96,694340.0
2015-11-04 12:00:00,31.97,32.0,31.93,31.99,503180.0,31.97,32.0,31.93,31.99,503180.0
2015-11-04 12:05:00,32.0,32.08,31.99,32.08,986720.0,32.0,32.08,31.99,32.08,986720.0
2015-11-04 12:10:00,32.07,32.08,32.01,32.03,810920.0,32.07,32.08,32.01,32.03,810920.0
2015-11-04 12:15:00,32.02,32.04,31.96,32.0,652080.0,32.02,32.04,31.96,32.0,652080.0
2015-11-04 12:20:00,32.0,32.08,31.97,32.08,654480.0,32.0,32.08,31.97,32.08,654480.0
2015-11-04 12:25:00,32.08,32.14,32.07,32.08,1253060.0,32.08,32.14,32.07,32.08,1253060.0
2015-11-04 12:30:00,32.1,32.13,32.06,32.08,594480.0,32.1,32.13,32.06,32.08,594480.0
2015-11-04 12:35:00,32.08,32.14,32.08,32.14,304120.0,32.08,32.14,32.08,32.14,304120.0
2015-11-04 12:40:00,32.13,32.24,32.12,32.19,1421480.0,32.13,32.24,32.12,32.19,1421480.0
2015-11-04 12:45:00,32.19,32.22,32.16,32.17,574260.0,32.19,32.22,32.16,32.17,574260.0
2015-11-04 12:50:00,32.17,32.19,32.14,32.18,6457140.0,32.17,32.19,32.14,32.18,6457140.0
2015-11-04 12:55:00,32.17,32.22,32.17,32.22,1142840.0,32.17,32.22,32.17,32.22,1142840.0
2015-11-04 13:00:00,32.22,32.3,32.12,32.18,1995060.0,32.22,32.3,32.12,32.18,1995060.0
2015-11-04 13:05:00,32.19,32.21,32.16,32.16,1161880.0,32.19,32.21,32.16,32.16,1161880.0
2015-11-04 13:10:00,32.17,32.22,32.12,32.13,744060.0,32.17,32.22,32.12,32.13,744060.0
2015-11-04 13:15:00,32.13,32.16,32.11,32.12,639900.0,32.13,32.16,32.11,32.12,639900.0
2015-11-04 13:20:00,32.11,32.13,32.08,32.12,1502020.0,32.11,32.13,32.08,32.12,1502020.0
2015-11-04 13:25:00,32.13,32.16,32.12,32.16,701060.0,32.13,32.16,32.12,32.16,701060.0
2015-11-04 13:30:00,32.16,32.22,32.14,32.21,751840.0,32.16,32.22,32.14,32.21,751840.0
2015-11-04 13:35:00,32.21,32.25,32.2,32.21,542660.0,32.21,32.25,32.2,32.21,542660.0
2015-11-04 13:40:00,32.21,32.22,32.17,32.22,385640.0,32.21,32.22,32.17,32.22,385640.0
2015-11-04 13:45:00,32.21,32.21,32.1,32.13,1122180.0,32.21,32.21,32.1,32.13,1122180.0
2015-11-04 13:50:00,32.13,32.14,32.06,32.14,769680.0,32.13,32.14,32.06,32.14,769680.0
2015-11-04 13:55:00,32.15,32.15,32.11,32.12,560180.0,32.15,32.15,32.11,32.12,560180.0
2015-11-04 14:00:00,32.12,32.14,32.02,32.06,1371400.0,32.12,32.14,32.02,32.06,1371400.0
2015-11-04 14:05:00,32.06,32.13,32.06,32.12,673660.0,32.06,32.13,32.06,32.12,673660.0
2015-11-04 14:10:00,32.13,32.16,32.12,32.15,649540.0,32.13,32.16,32.12,32.15,649540.0
2015-11-04 14:15:00,32.13,32.18,32.13,32.15,500200.0,32.13,32.18,32.13,32.15,500200.0
2015-11-04 14:20:00,32.16,32.18,32.13,32.15,273400.0,32.16,32.18,32.13,32.15,273400.0
2015-11-04 14:25:00,32.15,32.21,32.15,32.21,449880.0,32.15,32.21,32.15,32.21,449880.0
2015-11-04 14:30:00,32.2,32.24,32.2,32.22,532400.0,32.2,32.24,32.2,32.22,532400.0
2015-11-04 14:35:00,32.22,32.24,32.21,32.22,342720.0,32.22,32.24,32.21,32.22,342720.0
2015-11-04 14:40:00,32.22,32.23,32.13,32.16,606740.0,32.22,32.23,32.13,32.16,606740.0
2015-11-04 14:45:00,32.16,32.18,32.14,32.15,217780.0,32.16,32.18,32.14,32.15,217780.0
2015-11-04 14:50:00,32.15,32.15,32.08,32.08,415640.0,32.15,32.15,32.08,32.08,415640.0
2015-11-04 14:55:00,32.08,32.13,32.05,32.08,551900.0,32.08,32.13,32.05,32.08,551900.0
2015-11-04 15:00:00,32.08,32.1,31.99,32.0,855360.0,32.08,32.1,31.99,32.0,855360.0
2015-11-04 15:05:00,32.0,32.07,32.0,32.03,659600.0,32.0,32.07,32.0,32.03,659600.0
2015-11-04 15:10:00,32.04,32.04,31.96,31.97,726160.0,32.04,32.04,31.96,31.97,726160.0
2015-11-04 15:15:00,31.98,31.99,31.91,31.92,1185180.0,31.98,31.99,31.91,31.92,1185180.0
2015-11-04 15:20:00,31.92,32.0,31.92,31.98,582880.0,31.92,32.0,31.92,31.98,582880.0
2015-11-04 15:25:00,31.98,32.07,31.98,32.02,649920.0,31.98,32.07,31.98,32.02,649920.0
2015-11-04 15:30:00,32.03,32.04,32.0,32.01,308820.0,32.03,32.04,32.0,32.01,308820.0
2015-11-04 15:35:00,32.01,32.03,32.0,32.02,410120.0,32.01,32.03,32.0,32.02,410120.0
2015-11-04 15:40:00,32.0,32.01,31.96,31.97,648340.0,32.0,32.01,31.96,31.97,648340.0
2015-11-04 15:45:00,31.96,32.0,31.96,31.97,790480.0,31.96,32.0,31.96,31.97,790480.0
2015-11-04 15:50:00,31.97,31.99,31.95,31.98,699360.0,31.97,31.99,31.95,31.98,699360.0
2015-11-04 15:55:00,31.98,32.06,31.98,32.06,2500680.0,31.98,32.06,31.98,32.06,2500680.0
2015-11-05 09:30:00,32.35,32.36,32.15,32.19,3562200.0,32.35,32.36,32.15,32.19,3562200.0
2015-11-05 09:35:00,32.19,32.32,32.19,32.27,1537240.0,32.19,32.32,32.19,32.27,1537240.0
2015-11-05 09:40:00,32.25,32.26,32.16,32.24,1427120.0,32.25,32.26,32.16,32.24,1427120.0
2015-11-05 09:45:00,32.23,32.64,32.22,32.59,4717760.0,32.23,32.64,32.22,32.59,4717760.0
2015-11-05 09:50:00,32.58,32.83,32.56,32.67,3480000.0,32.58,32.83,32.56,32.67,3480000.0
2015-11-05 09:55:00,32.67,32.71,32.6,32.61,1799660.0,32.67,32.71,32.6,32.61,1799660.0
2015-11-05 10:00:00,32.62,32.77,32.6,32.75,2280380.0,32.62,32.77,32.6,32.75,2280380.0
2015-11-05 10:05:00,32.75,32.76,32.65,32.66,2043380.0,32.75,32.76,32.65,32.66,2043380.0
2015-11-05 10:10:00,32.64,32.66,32.52,32.53,2278040.0,32.64,32.66,32.52,32.53,2278040.0
2015-11-05 10:15:00,32.52,32.62,32.52,32.52,1565760.0,32.52,32.62,32.52,32.52,1565760.0
2015-11-05 10:20:00,32.53,32.61,32.46,32.58,1979920.0,32.53,32.61,32.46,32.58,1979920.0
2015-11-05 10:25:00,32.58,32.58,32.45,32.46,1430480.0,32.58,32.58,32.45,32.46,1430480.0
2015-11-05 10:30:00,32.47,32.5,32.41,32.46,1799800.0,32.47,32.5,32.41,32.46,1799800.0
2015-11-05 10:35:00,32.46,32.61,32.45,32.55,1421280.0,32.46,32.61,32.45,32.55,1421280.0
2015-11-05 10:40:00,32.54,32.55,32.35,32.39,1398440.0,32.54,32.55,32.35,32.39,1398440.0
2015-11-05 10:45:00,32.38,32.46,32.38,32.44,1441400.0,32.38,32.46,32.38,32.44,1441400.0
2015-11-05 10:50:00,32.43,32.5,32.4,32.49,980340.0,32.43,32.5,32.4,32.49,980340.0
2015-11-05 10:55:00,32.49,32.63,32.49,32.56,1421060.0,32.49,32.63,32.49,32.56,1421060.0
2015-11-05 11:00:00,32.56,32.58,32.51,32.58,809360.0,32.56,32.58,32.51,32.58,809360.0
2015-11-05 11:05:00,32.57,32.58,32.51,32.53,466760.0,32.57,32.58,32.51,32.53,466760.0
2015-11-05 11:10:00,32.53,32.61,32.51,32.59,636960.0,32.53,32.61,32.51,32.59,636960.0
2015-11-05 11:15:00,32.59,32.68,32.59,32.62,1133040.0,32.59,32.68,32.59,32.62,1133040.0
2015-11-05 11:20:00,32.63,32.67,32.61,32.61,844400.0,32.63,32.67,32.61,32.61,844400.0
2015-11-05 11:25:00,32.61,32.64,32.6,32.62,336820.0,32.61,32.64,32.6,32.62,336820.0
2015-11-05 11:30:00,32.62,32.62,32.58,32.6,257520.0,32.62,32.62,32.58,32.6,257520.0
2015-11-05 11:35:00,32.6,32.62,32.57,32.59,361600.0,32.6,32.62,32.57,32.59,361600.0
2015-11-05 11:40:00,32.59,32.69,32.58,32.67,677600.0,32.59,32.69,32.58,32.67,677600.0
2015-11-05 11:45:00,32.68,32.72,32.66,32.72,963420.0,32.68,32.72,32.66,32.72,963420.0
2015-11-05 11:50:00,32.72,32.73,32.68,32.68,848020.0,32.72,32.73,32.68,32.68,848020.0
2015-11-05 11:55:00,32.68,32.73,32.66,32.71,474480.0,32.68,32.73,32.66,32.71,474480.0
2015-11-05 12:00:00,32.72,32.77,32.7,32.71,764440.0,32.72,32.77,32.7,32.71,764440.0
2015-11-05 12:05:00,32.72,32.74,32.7,32.73,688340.0,32.72,32.74,32.7,32.73,688340.0
2015-11-05 12:10:00,32.74,32.74,32.65,32.66,751920.0,32.74,32.74,32.65,32.66,751920.0
2015-11-05 12:15:00,32.66,32.69,32.64,32.66,338800.0,32.66,32.69,32.64,32.66,338800.0
2015-11-05 12:20:00,32.67,32.73,32.67,32.71,538740.0,32.67,32.73,32.67,32.71,538740.0
2015-11-05 12:25:00,32.72,32.76,32.71,32.75,400920.0,32.72,32.76,32.71,32.75,400920.0
2015-11-05 12:30:00,32.75,32.76,32.69,32.73,182400.0,32.75,32.76,32.69,32.73,182400.0
2015-11-05 12:35:00,32.72,32.72,32.66,32.67,251660.0,32.72,32.72,32.66,32.67,251660.0
2015-11-05 12:40:00,32.68,32.71,32.66,32.68,305920.0,32.68,32.71,32.66,32.68,305920.0
2015-11-05 12:45:00,32.68,32.69,32.63,32.63,340800.0,32.68,32.69,32.63,32.63,340800.0
2015-11-05 12:50:00,32.63,32.64,32.62,32.64,345120.0,32.63,32.64,32.62,32.64,345120.0
2015-11-05 12:55:00,32.64,32.72,32.64,32.72,547980.0,32.64,32.72,32.64,32.72,547980.0
2015-11-05 13:00:00,32.7,32.71,32.69,32.7,289140.0,32.7,32.71,32.69,32.7,289140.0
2015-11-05 13:05:00,32.69,32.71,32.66,32.69,294000.0,32.69,32.71,32.66,32.69,294000.0
2015-11-05 13:10:00,32.69,32.7,32.66,32.68,144920.0,32.69,32.7,32.66,32.68,144920.0
2015-11-05 13:15:00,32.67,32.73,32.67,32.71,502680.0,32.67,32.73,32.67,32.71,502680.0
2015-11-05 13:20:00,32.71,32.72,32.68,32.7,295560.0,32.71,32.72,32.68,32.7,295560.0
2015-11-05 13:25:00,32.7,32.73,32.68,32.7,394840.0,32.7,32.73,32.68,32.7,394840.0
2015-11-05 13:30:00,32.71,32.75,32.71,32.74,487320.0,32.71,32.75,32.71,32.74,487320.0
2015-11-05 13:35:00,32.74,32.74,32.68,32.7,192700.0,32.74,32.74,32.68,32.7,192700.0
2015-11-05 13:40:00,32.69,32.73,32.68,32.7,362180.0,32.69,32.73,32.68,32.7,362180.0
2015-11-05 13:45:00,32.7,32.7,32.66,32.66,450060.0,32.7,32.7,32.66,32.66,450060.0
2015-11-05 13:50:00,32.66,32.69,32.65,32.68,406840.0,32.66,32.69,32.65,32.68,406840.0
2015-11-05 13:55:00,32.67,32.69,32.65,32.65,570220.0,32.67,32.69,32.65,32.65,570220.0
2015-11-05 14:00:00,32.65,32.69,32.65,32.68,325300.0,32.65,32.69,32.65,32.68,325300.0
2015-11-05 14:05:00,32.69,32.71,32.68,32.68,236340.0,32.69,32.71,32.68,32.68,236340.0
2015-11-05 14:10:00,32.68,32.69,32.65,32.68,662180.0,32.68,32.69,32.65,32.68,662180.0
2015-11-05 14:15:00,32.67,32.68,32.64,32.64,427180.0,32.67,32.68,32.64,32.64,427180.0
2015-11-05 14:20:00,32.64,32.66,32.63,32.66,414540.0,32.64,32.66,32.63,32.66,414540.0
2015-11-05 14:25:00,32.67,32.67,32.63,32.65,370620.0,32.67,32.67,32.63,32.65,370620.0
2015-11-05 14:30:00,32.64,32.67,32.63,32.67,418260.0,32.64,32.67,32.63,32.67,418260.0
2015-11-05 14:35:00,32.65,32.69,32.64,32.67,360180.0,32.65,32.69,32.64,32.67,360180.0
2015-11-05 14:40:00,32.67,32.7,32.66,32.68,396700.0,32.67,32.7,32.66,32.68,396700.0
2015-11-05 14:45:00,32.68,32.7,32.68,32.69,377920.0,32.68,32.7,32.68,32.69,377920.0
2015-11-05 14:50:00,32.69,32.7,32.67,32.68,629120.0,32.69,32.7,32.67,32.68,629120.0
2015-11-05 14:55:00,32.68,32.7,32.67,32.69,411280.0,32.68,32.7,32.67,32.69,411280.0
2015-11-05 15:00:00,32.69,32.7,32.67,32.67,549320.0,32.69,32.7,32.67,32.67,549320.0
2015-11-05 15:05:00,32.68,32.7,32.67,32.68,286960.0,32.68,32.7,32.67,32.68,286960.0
2015-11-05 15:10:00,32.68,32.69,32.65,32.66,548480.0,32.68,32.69,32.65,32.66,548480.0
2015-11-05 15:15:00,32.65,32.73,32.65,32.71,1310920.0,32.65,32.73,32.65,32.71,1310920.0
2015-11-05 15:20:00,32.72,32.81,32.71,32.77,1543260.0,32.72,32.81,32.71,32.77,1543260.0
2015-11-05 15:25:00,32.78,32.85,32.77,32.84,774040.0,32.78,32.85,32.77,32.84,774040.0
2015-11-05 15:30:00,32.84,32.84,32.78,32.8,764440.0,32.84,32.84,32.78,32.8,764440.0
2015-11-05 15:35:00,32.82,32.84,32.74,32.76,1457520.0,32.82,32.84,32.74,32.76,1457520.0
2015-11-05 15:40:00,32.75,32.8,32.74,32.79,711760.0,32.75,32.8,32.74,32.79,711760.0
2015-11-05 15:45:00,32.78,32.8,32.75,32.79,916860.0,32.78,32.8,32.75,32.79,916860.0
2015-11-05 15:50:00,32.78,32.85,32.78,32.84,1653220.0,32.78,32.85,32.78,32.84,1653220.0
2015-11-05 15:55:00,32.83,32.84,32.77,32.79,2906460.0,32.83,32.84,32.77,32.79,2906460.0
2015-11-06 09:30:00,32.75,32.8,32.67,32.72,2873800.0,32.75,32.8,32.67,32.72,2873800.0
2015-11-06 09:35:00,32.73,32.95,32.73,32.92,2926980.0,32.73,32.95,32.73,32.92,2926980.0
2015-11-06 09:40:00,32.92,33.05,32.9,32.91,2471380.0,32.92,33.05,32.9,32.91,2471380.0
2015-11-06 09:45:00,32.91,33.02,32.87,32.88,2070360.0,32.91,33.02,32.87,32.88,2070360.0
2015-11-06 09:50:00,32.87,32.89,32.75,32.76,2650600.0,32.87,32.89,32.75,32.76,2650600.0
2015-11-06 09:55:00,32.75,32.8,32.71,32.8,2049380.0,32.75,32.8,32.71,32.8,2049380.0
2015-11-06 10:00:00,32.77,32.85,32.72,32.72,1436960.0,32.77,32.85,32.72,32.72,1436960.0
2015-11-06 10:05:00,32.73,32.76,32.6,32.76,1796680.0,32.73,32.76,32.6,32.76,1796680.0
2015-11-06 10:10:00,32.76,32.84,32.76,32.77,913620.0,32.76,32.84,32.76,32.77,913620.0
2015-11-06 10:15:00,32.79,32.89,32.76,32.89,674260.0,32.79,32.89,32.76,32.89,674260.0
2015-11-06 10:20:00,32.87,32.91,32.83,32.84,866540.0,32.87,32.91,32.83,32.84,866540.0
2015-11-06 10:25:00,32.85,32.9,32.82,32.9,776160.0,32.85,32.9,32.82,32.9,776160.0
2015-11-06 10:30:00,32.89,33.0,32.89,32.96,1189160.0,32.89,33.0,32.89,32.96,1189160.0
2015-11-06 10:35:00,32.96,33.01,32.94,32.99,951700.0,32.96,33.01,32.94,32.99,951700.0
2015-11-06 10:40:00,33.01,33.1,32.99,33.08,1435780.0,33.01,33.1,32.99,33.08,1435780.0
2015-11-06 10:45:00,33.09,33.11,32.97,32.98,1405200.0,33.09,33.11,32.97,32.98,1405200.0
2015-11-06 10:50:00,32.99,33.03,32.98,33.02,480640.0,32.99,33.03,32.98,33.02,480640.0
2015-11-06 10:55:00,33.02,33.02,32.97,32.99,590700.0,33.02,33.02,32.97,32.99,590700.0
2015-11-06 11:00:00,32.98,33.0,32.91,32.96,819800.0,32.98,33.0,32.91,32.96,819800.0
2015-11-06 11:05:00,32.97,33.04,32.93,33.0,917300.0,32.97,33.04,32.93,33.0,917300.0
2015-11-06 11:10:00,33.0,33.02,32.95,32.98,618940.0,33.0,33.02,32.95,32.98,618940.0
2015-11-06 11:15:00,32.98,32.99,32.95,32.98,465280.0,32.98,32.99,32.95,32.98,465280.0
2015-11-06 11:20:00,32.99,33.01,32.95,32.96,550000.0,32.99,33.01,32.95,32.96,550000.0
2015-11-06 11:25:00,32.96,32.98,32.9,32.92,705460.0,32.96,32.98,32.9,32.92,705460.0
2015-11-06 11:30:00,32.91,32.93,32.89,32.92,775700.0,32.91,32.93,32.89,32.92,775700.0
2015-11-06 11:35:00,32.91,32.95,32.91,32.94,442940.0,32.91,32.95,32.91,32.94,442940.0
2015-11-06 11:40:00,32.93,32.97,32.9,32.94,518800.0,32.93,32.97,32.9,32.94,518800.0
2015-11-06 11:45:00,32.94,33.0,32.94,32.98,461380.0,32.94,33.0,32.94,32.98,461380.0
2015-11-06 11:50:00,32.98,32.99,32.93,32.97,582600.0,32.98,32.99,32.93,32.97,582600.0
2015-11-06 11:55:00,32.96,32.98,32.93,32.93,310160.0,32.96,32.98,32.93,32.93,310160.0
2015-11-06 12:00:00,32.94,32.95,32.89,32.91,385640.0,32.94,32.95,32.89,32.91,385640.0
2015-11-06 12:05:00,32.92,32.93,32.89,32.91,303100.0,32.92,32.93,32.89,32.91,303100.0
2015-11-06 12:10:00,32.92,32.96,32.89,32.92,387940.0,32.92,32.96,32.89,32.92,387940.0
2015-11-06 12:15:00,32.93,32.93,32.87,32.88,305280.0,32.93,32.93,32.87,32.88,305280.0
2015-11-06 12:20:00,32.87,32.88,32.79,32.82,984800.0,32.87,32.88,32.79,32.82,984800.0
2015-11-06 12:25:00,32.81,32.83,32.77,32.81,614120.0,32.81,32.83,32.77,32.81,614120.0
2015-11-06 12:30:00,32.81,32.86,32.79,32.83,704600.0,32.81,32.86,32.79,32.83,704600.0
2015-11-06 12:35:00,32.82,32.82,32.74,32.78,735580.0,32.82,32.82,32.74,32.78,735580.0
2015-11-06 12:40:00,32.76,32.81,32.74,32.81,402540.0,32.76,32.81,32.74,32.81,402540.0
2015-11-06 12:45:00,32.8,32.82,32.78,32.79,272880.0,32.8,32.82,32.78,32.79,272880.0
2015-11-06 12:50:00,32.79,32.79,32.71,32.74,678080.0,32.79,32.79,32.71,32.74,678080.0
2015-11-06 12:55:00,32.74,32.76,32.71,32.75,714100.0,32.74,32.76,32.71,32.75,714100.0
2015-11-06 13:00:00,32.74,32.82,32.74,32.8,406720.0,32.74,32.82,32.74,32.8,406720.0
2015-11-06 13:05:00,32.8,32.86,32.77,32.85,539240.0,32.8,32.86,32.77,32.85,539240.0
2015-11-06 13:10:00,32.87,32.91,32.84,32.9,404240.0,32.87,32.91,32.84,32.9,404240.0
2015-11-06 13:15:00,32.91,32.93,32.88,32.89,548660.0,32.91,32.93,32.88,32.89,548660.0
2015-11-06 13:20:00,32.89,32.9,32.85,32.85,379140.0,32.89,32.9,32.85,32.85,379140.0
2015-11-06 13:25:00,32.84,32.85,32.83,32.83,338880.0,32.84,32.85,32.83,32.83,338880.0
2015-11-06 13:30:00,32.83,32.83,32.78,32.78,252540.0,32.83,32.83,32.78,32.78,252540.0
2015-11-06 13:35:00,32.79,32.81,32.77,32.8,582240.0,32.79,32.81,32.77,32.8,582240.0
2015-11-06 13:40:00,32.8,32.84,32.8,32.82,322660.0,32.8,32.84,32.8,32.82,322660.0
2015-11-06 13:45:00,32.82,32.87,32.81,32.86,251660.0,32.82,32.87,32.81,32.86,251660.0
2015-11-06 13:50:00,32.87,32.96,32.86,32.93,726540.0,32.87,32.96,32.86,32.93,726540.0
2015-11-06 13:55:00,32.94,32.94,32.86,32.91,389120.0,32.94,32.94,32.86,32.91,389120.0
2015-11-06 14:00:00,32.89,32.95,32.86,32.92,245720.0,32.89,32.95,32.86,32.92,245720.0
2015-11-06 14:05:00,32.93,32.94,32.9,32.92,379960.0,32.93,32.94,32.9,32.92,379960.0
2015-11-06 14:10:00,32.93,32.97,32.9,32.95,704960.0,32.93,32.97,32.9,32.95,704960.0
2015-11-06 14:15:00,32.94,32.95,32.89,32.91,668100.0,32.94,32.95,32.89,32.91,668100.0
2015-11-06 14:20:00,32.92,32.96,32.9,32.95,320860.0,32.92,32.96,32.9,32.95,320860.0
2015-11-06 14:25:00,32.95,32.95,32.9,32.92,377580.0,32.95,32.95,32.9,32.92,377580.0
2015-11-06 14:30:00,32.91,32.94,32.88,32.88,274700.0,32.91,32.94,32.88,32.88,274700.0
2015-11-06 14:35:00,32.89,32.91,32.87,32.87,330240.0,32.89,32.91,32.87,32.87,330240.0
2015-11-06 14:40:00,32.86,32.89,32.85,32.88,417080.0,32.86,32.89,32.85,32.88,417080.0
2015-11-06 14:45:00,32.88,32.9,32.85,32.89,459380.0,32.88,32.9,32.85,32.89,459380.0
2015-11-06 14:50:00,32.89,32.92,32.88,32.9,708340.0,32.89,32.92,32.88,32.9,708340.0
2015-11-06 14:55:00,32.9,32.91,32.87,32.9,319420.0,32.9,32.91,32.87,32.9,319420.0
2015-11-06 15:00:00,32.89,32.9,32.87,32.89,797620.0,32.89,32.9,32.87,32.89,797620.0
2015-11-06 15:05:00,32.88,32.91,32.87,32.9,437540.0,32.88,32.91,32.87,32.9,437540.0
2015-11-06 15:10:00,32.91,32.91,32.88,32.89,527880.0,32.91,32.91,32.88,32.89,527880.0
2015-11-06 15:15:00,32.89,32.9,32.88,32.88,660160.0,32.89,32.9,32.88,32.88,660160.0
2015-11-06 15:20:00,32.88,32.9,32.86,32.89,686140.0,32.88,32.9,32.86,32.89,686140.0
2015-11-06 15:25:00,32.89,32.9,32.87,32.87,436580.0,32.89,32.9,32.87,32.87,436580.0
2015-11-06 15:30:00,32.88,32.94,32.88,32.92,673540.0,32.88,32.94,32.88,32.92,673540.0
2015-11-06 15:35:00,32.93,32.93,32.88,32.89,488660.0,32.93,32.93,32.88,32.89,488660.0
2015-11-06 15:40:00,32.9,32.94,32.89,32.93,570040.0,32.9,32.94,32.89,32.93,570040.0
2015-11-06 15:45:00,32.92,32.94,32.9,32.9,567320.0,32.92,32.94,32.9,32.9,567320.0
2015-11-06 15:50:00,32.91,32.93,32.91,32.92,968440.0,32.91,32.93,32.91,32.92,968440.0
2015-11-06 15:55:00,32.92,32.97,32.91,32.97,2219900.0,32.92,32.97,32.91,32.97,2219900.0
2015-11-09 09:30:00,32.93,32.98,32.8,32.86,2673300.0,32.93,32.98,32.8,32.86,2673300.0
2015-11-09 09:35:00,32.88,32.97,32.85,32.95,1266140.0,32.88,32.97,32.85,32.95,1266140.0
2015-11-09 09:40:00,32.96,32.98,32.88,32.96,1144700.0,32.96,32.98,32.88,32.96,1144700.0
2015-11-09 09:45:00,32.97,33.1,32.93,33.02,1740140.0,32.97,33.1,32.93,33.02,1740140.0
2015-11-09 09:50:00,33.03,33.05,32.95,33.01,1056980.0,33.03,33.05,32.95,33.01,1056980.0
2015-11-09 09:55:00,33.02,33.02,32.9,32.91,1358540.0,33.02,33.02,32.9,32.91,1358540.0
2015-11-09 10:00:00,32.93,32.97,32.86,32.95,738840.0,32.93,32.97,32.86,32.95,738840.0
2015-11-09 10:05:00,32.93,32.95,32.81,32.82,1270980.0,32.93,32.95,32.81,32.82,1270980.0
2015-11-09 10:10:00,32.84,32.89,32.78,32.86,1259500.0,32.84,32.89,32.78,32.86,1259500.0
2015-11-09 10:15:00,32.86,32.87,32.77,32.77,996280.0,32.86,32.87,32.77,32.77,996280.0
2015-11-09 10:20:00,32.78,32.78,32.69,32.71,1615780.0,32.78,32.78,32.69,32.71,1615780.0
2015-11-09 10:25:00,32.71,32.71,32.58,32.64,2412220.0,32.71,32.71,32.58,32.64,2412220.0
2015-11-09 10:30:00,32.64,32.69,32.6,32.65,1404220.0,32.64,32.69,32.6,32.65,1404220.0
2015-11-09 10:35:00,32.65,32.75,32.64,32.75,691400.0,32.65,32.75,32.64,32.75,691400.0
2015-11-09 10:40:00,32.75,32.75,32.64,32.67,985040.0,32.75,32.75,32.64,32.67,985040.0
2015-11-09 10:45:00,32.67,32.7,32.64,32.68,459640.0,32.67,32.7,32.64,32.68,459640.0
2015-11-09 10:50:00,32.67,32.69,32.65,32.68,457960.0,32.67,32.69,32.65,32.68,457960.0
2015-11-09 10:55:00,32.69,32.75,32.67,32.74,432980.0,32.69,32.75,32.67,32.74,432980.0
2015-11-09 11:00:00,32.73,32.73,32.65,32.66,507740.0,32.73,32.73,32.65,32.66,507740.0
2015-11-09 11:05:00,32.66,32.66,32.48,32.49,2764240.0,32.66,32.66,32.48,32.49,2764240.0
2015-11-09 11:10:00,32.48,32.53,32.46,32.5,951400.0,32.48,32.53,32.46,32.5,951400.0
2015-11-09 11:15:00,32.51,32.56,32.48,32.54,604240.0,32.51,32.56,32.48,32.54,604240.0
2015-11-09 11:20:00,32.55,32.58,32.53,32.57,325020.0,32.55,32.58,32.53,32.57,325020.0
2015-11-09 11:25:00,32.56,32.56,32.43,32.45,1478280.0,32.56,32.56,32.43,32.45,1478280.0
2015-11-09 11:30:00,32.44,32.5,32.43,32.49,1021540.0,32.44,32.5,32.43,32.49,1021540.0
2015-11-09 11:35:00,32.49,32.51,32.46,32.51,533920.0,32.49,32.51,32.46,32.51,533920.0
2015-11-09 11:40:00,32.51,32.59,32.51,32.57,775260.0,32.51,32.59,32.51,32.57,775260.0
2015-11-09 11:45:00,32.56,32.6,32.54,32.6,396360.0,32.56,32.6,32.54,32.6,396360.0
2015-11-09 11:50:00,32.59,32.6,32.49,32.52,462800.0,32.59,32.6,32.49,32.52,462800.0
2015-11-09 11:55:00,32.5,32.51,32.44,32.45,465180.0,32.5,32.51,32.44,32.45,465180.0
2015-11-09 12:00:00,32.45,32.49,32.39,32.44,785280.0,32.45,32.49,32.39,32.44,785280.0
2015-11-09 12:05:00,32.45,32.52,32.43,32.51,729800.0,32.45,32.52,32.43,32.51,729800.0
2015-11-09 12:10:00,32.52,32.57,32.51,32.57,376760.0,32.52,32.57,32.51,32.57,376760.0
2015-11-09 12:15:00,32.55,32.58,32.55,32.57,326900.0,32.55,32.58,32.55,32.57,326900.0
2015-11-09 12:20:00,32.57,32.59,32.55,32.55,258840.0,32.57,32.59,32.55,32.55,258840.0
2015-11-09 12:25:00,32.55,32.58,32.55,32.57,252940.0,32.55,32.58,32.55,32.57,252940.0
2015-11-09 12:30:00,32.57,32.58,32.55,32.57,428140.0,32.57,32.58,32.55,32.57,428140.0
2015-11-09 12:35:00,32.56,32.58,32.54,32.57,461520.0,32.56,32.58,32.54,32.57,461520.0
2015-11-09 12:40:00,32.58,32.58,32.55,32.57,307580.0,32.58,32.58,32.55,32.57,307580.0
2015-11-09 12:45:00,32.57,32.57,32.53,32.55,356800.0,32.57,32.57,32.53,32.55,356800.0
2015-11-09 12:50:00,32.54,32.55,32.53,32.54,308860.0,32.54,32.55,32.53,32.54,308860.0
2015-11-09 12:55:00,32.54,32.55,32.52,32.55,472280.0,32.54,32.55,32.52,32.55,472280.0
2015-11-09 13:00:00,32.55,32.59,32.53,32.54,345760.0,32.55,32.59,32.53,32.54,345760.0
2015-11-09 13:05:00,32.55,32.57,32.53,32.56,296160.0,32.55,32.57,32.53,32.56,296160.0
2015-11-09 13:10:00,32.56,32.57,32.52,32.52,340020.0,32.56,32.57,32.52,32.52,340020.0
2015-11-09 13:15:00,32.52,32.53,32.49,32.52,612560.0,32.52,32.53,32.49,32.52,612560.0
2015-11-09 13:20:00,32.52,32.55,32.51,32.55,269940.0,32.52,32.55,32.51,32.55,269940.0
2015-11-09 13:25:00,32.56,32.59,32.55,32.58,313840.0,32.56,32.59,32.55,32.58,313840.0
2015-11-09 13:30:00,32.57,32.63,32.57,32.58,430160.0,32.57,32.63,32.57,32.58,430160.0
2015-11-09 13:35:00,32.59,32.66,32.59,32.65,730300.0,32.59,32.66,32.59,32.65,730300.0
2015-11-09 13:40:00,32.66,32.66,32.61,32.63,703420.0,32.66,32.66,32.61,32.63,703420.0
2015-11-09 13:45:00,32.63,32.64,32.58,32.59,388320.0,32.63,32.64,32.58,32.59,388320.0
2015-11-09 13:50:00,32.59,32.6,32.55,32.57,444960.0,32.59,32.6,32.55,32.57,444960.0
2015-11-09 13:55:00,32.57,32.58,32.55,32.55,307000.0,32.57,32.58,32.55,32.55,307000.0
2015-11-09 14:00:00,32.55,32.6,32.54,32.59,273040.0,32.55,32.6,32.54,32.59,273040.0
2015-11-09 14:05:00,32.59,32.62,32.56,32.58,416500.0,32.59,32.62,32.56,32.58,416500.0
2015-11-09 14:10:00,32.58,32.6,32.55,32.55,221180.0,32.58,32.6,32.55,32.55,221180.0
2015-11-09 14:15:00,32.55,32.56,32.53,32.54,444400.0,32.55,32.56,32.53,32.54,444400.0
2015-11-09 14:20:00,32.55,32.57,32.55,32.56,112960.0,32.55,32.57,32.55,32.56,112960.0
2015-11-09 14:25:00,32.56,32.6,32.55,32.57,362600.0,32.56,32.6,32.55,32.57,362600.0
2015-11-09 14:30:00,32.55,32.61,32.53,32.57,310660.0,32.55,32.61,32.53,32.57,310660.0
2015-11-09 14:35:00,32.57,32.6,32.56,32.57,642520.0,32.57,32.6,32.56,32.57,642520.0
2015-11-09 14:40:00,32.58,32.61,32.57,32.61,421980.0,32.58,32.61,32.57,32.61,421980.0
2015-11-09 14:45:00,32.6,32.63,32.59,32.61,408880.0,32.6,32.63,32.59,32.61,408880.0
2015-11-09 14:50:00,32.62,32.65,32.61,32.64,384820.0,32.62,32.65,32.61,32.64,384820.0
2015-11-09 14:55:00,32.64,32.68,32.64,32.64,689140.0,32.64,32.68,32.64,32.64,689140.0
2015-11-09 15:00:00,32.65,32.67,32.63,32.66,475480.0,32.65,32.67,32.63,32.66,475480.0
2015-11-09 15:05:00,32.66,32.67,32.64,32.65,421040.0,32.66,32.67,32.64,32.65,421040.0
2015-11-09 15:10:00,32.65,32.67,32.61,32.66,429600.0,32.65,32.67,32.61,32.66,429600.0
2015-11-09 15:15:00,32.67,32.67,32.62,32.64,650420.0,32.67,32.67,32.62,32.64,650420.0
2015-11-09 15:20:00,32.65,32.66,32.62,32.64,342700.0,32.65,32.66,32.62,32.64,342700.0
2015-11-09 15:25:00,32.65,32.68,32.64,32.68,536980.0,32.65,32.68,32.64,32.68,536980.0
2015-11-09 15:30:00,32.68,32.72,32.66,32.71,644340.0,32.68,32.72,32.66,32.71,644340.0
2015-11-09 15:35:00,32.72,32.74,32.69,32.73,614580.0,32.72,32.74,32.69,32.73,614580.0
2015-11-09 15:40:00,32.73,32.75,32.69,32.74,651380.0,32.73,32.75,32.69,32.74,651380.0
2015-11-09 15:45:00,32.74,32.78,32.74,32.77,1143540.0,32.74,32.78,32.74,32.77,1143540.0
2015-11-09 15:50:00,32.78,32.79,32.76,32.78,1410940.0,32.78,32.79,32.76,32.78,1410940.0
2015-11-09 15:55:00,32.78,32.8,32.76,32.77,2650380.0,32.78,32.8,32.76,32.77,2650380.0
2015-11-10 09:30:00,32.55,32.69,32.55,32.59,1559220.0,32.55,32.69,32.55,32.59,1559220.0
2015-11-10 09:35:00,32.57,32.67,32.49,32.62,1699000.0,32.57,32.67,32.49,32.62,1699000.0
2015-11-10 09:40:00,32.65,32.65,32.4,32.4,1216460.0,32.65,32.65,32.4,32.4,1216460.0
2015-11-10 09:45:00,32.4,32.5,32.36,32.5,1613400.0,32.4,32.5,32.36,32.5,1613400.0
2015-11-10 09:50:00,32.51,32.55,32.45,32.53,911480.0,32.51,32.55,32.45,32.53,911480.0
2015-11-10 09:55:00,32.52,32.67,32.52,32.67,868440.0,32.52,32.67,32.52,32.67,868440.0
2015-11-10 10:00:00,32.66,32.73,32.57,32.57,959320.0,32.66,32.73,32.57,32.57,959320.0
2015-11-10 10:05:00,32.58,32.68,32.57,32.62,628640.0,32.58,32.68,32.57,32.62,628640.0
2015-11-10 10:10:00,32.6,32.62,32.55,32.6,1230000.0,32.6,32.62,32.55,32.6,1230000.0
2015-11-10 10:15:00,32.59,32.66,32.56,32.61,756220.0,32.59,32.66,32.56,32.61,756220.0
2015-11-10 10:20:00,32.61,32.62,32.5,32.53,557060.0,32.61,32.62,32.5,32.53,557060.0
2015-11-10 10:25:00,32.53,32.62,32.52,32.62,423940.0,32.53,32.62,32.52,32.62,423940.0
2015-11-10 10:30:00,32.61,32.64,32.59,32.62,542040.0,32.61,32.64,32.59,32.62,542040.0
2015-11-10 10:35:00,32.63,32.77,32.63,32.77,1452500.0,32.63,32.77,32.63,32.77,1452500.0
2015-11-10 10:40:00,32.75,32.77,32.68,32.72,600520.0,32.75,32.77,32.68,32.72,600520.0
2015-11-10 10:45:00,32.72,32.74,32.67,32.73,346640.0,32.72,32.74,32.67,32.73,346640.0
2015-11-10 10:50:00,32.73,32.76,32.7,32.75,458240.0,32.73,32.76,32.7,32.75,458240.0
2015-11-10 10:55:00,32.75,32.87,32.74,32.86,1258280.0,32.75,32.87,32.74,32.86,1258280.0
2015-11-10 11:00:00,32.85,32.94,32.85,32.91,1206640.0,32.85,32.94,32.85,32.91,1206640.0
2015-11-10 11:05:00,32.91,32.93,32.83,32.85,935140.0,32.91,32.93,32.83,32.85,935140.0
2015-11-10 11:10:00,32.85,32.89,32.83,32.86,394500.0,32.85,32.89,32.83,32.86,394500.0
2015-11-10 11:15:00,32.86,32.88,32.82,32.84,699220.0,32.86,32.88,32.82,32.84,699220.0
2015-11-10 11:20:00,32.84,32.86,32.78,32.82,651740.0,32.84,32.86,32.78,32.82,651740.0
2015-11-10 11:25:00,32.82,32.82,32.77,32.8,357620.0,32.82,32.82,32.77,32.8,357620.0
2015-11-10 11:30:00,32.8,32.82,32.78,32.78,329360.0,32.8,32.82,32.78,32.78,329360.0
2015-11-10 11:35:00,32.78,32.81,32.77,32.78,338440.0,32.78,32.81,32.77,32.78,338440.0
2015-11-10 11:40:00,32.79,32.91,32.78,32.89,635820.0,32.79,32.91,32.78,32.89,635820.0
2015-11-10 11:45:00,32.89,32.9,32.85,32.88,274960.0,32.89,32.9,32.85,32.88,274960.0
2015-11-10 11:50:00,32.87,32.88,32.85,32.86,144200.0,32.87,32.88,32.85,32.86,144200.0
2015-11-10 11:55:00,32.86,32.88,32.84,32.86,375380.0,32.86,32.88,32.84,32.86,375380.0
2015-11-10 12:00:00,32.85,32.87,32.81,32.81,479920.0,32.85,32.87,32.81,32.81,479920.0
2015-11-10 12:05:00,32.81,32.84,32.78,32.84,322720.0,32.81,32.84,32.78,32.84,322720.0
2015-11-10 12:10:00,32.84,32.9,32.84,32.9,389140.0,32.84,32.9,32.84,32.9,389140.0
2015-11-10 12:15:00,32.89,32.93,32.88,32.92,493100.0,32.89,32.93,32.88,32.92,493100.0
2015-11-10 12:20:00,32.91,32.94,32.9,32.92,784860.0,32.91,32.94,32.9,32.92,784860.0
2015-11-10 12:25:00,32.92,32.93,32.89,32.9,284080.0,32.92,32.93,32.89,32.9,284080.0
2015-11-10 12:30:00,32.9,32.91,32.83,32.85,304120.0,32.9,32.91,32.83,32.85,304120.0
2015-11-10 12:35:00,32.83,32.86,32.82,32.86,419000.0,32.83,32.86,32.82,32.86,419000.0
2015-11-10 12:40:00,32.85,32.86,32.83,32.84,425020.0,32.85,32.86,32.83,32.84,425020.0
2015-11-10 12:45:00,32.83,32.86,32.82,32.84,163120.0,32.83,32.86,32.82,32.84,163120.0
2015-11-10 12:50:00,32.84,32.87,32.83,32.83,446680.0,32.84,32.87,32.83,32.83,446680.0
2015-11-10 12:55:00,32.84,32.86,32.83,32.85,398020.0,32.84,32.86,32.83,32.85,398020.0
2015-11-10 13:00:00,32.84,32.88,32.84,32.85,367220.0,32.84,32.88,32.84,32.85,367220.0
2015-11-10 13:05:00,32.84,32.85,32.81,32.83,259120.0,32.84,32.85,32.81,32.83,259120.0
2015-11-10 13:10:00,32.82,32.83,32.77,32.77,604340.0,32.82,32.83,32.77,32.77,604340.0
2015-11-10 13:15:00,32.78,32.79,32.75,32.77,689460.0,32.78,32.79,32.75,32.77,689460.0
2015-11-10 13:20:00,32.78,32.78,32.74,32.74,656740.0,32.78,32.78,32.74,32.74,656740.0
2015-11-10 13:25:00,32.74,32.79,32.74,32.77,438860.0,32.74,32.79,32.74,32.77,438860.0
2015-11-10 13:30:00,32.77,32.79,32.73,32.77,938400.0,32.77,32.79,32.73,32.77,938400.0
2015-11-10 13:35:00,32.77,32.8,32.74,32.79,687040.0,32.77,32.8,32.74,32.79,687040.0
2015-11-10 13:40:00,32.79,32.85,32.79,32.83,478760.0,32.79,32.85,32.79,32.83,478760.0
2015-11-10 13:45:00,32.84,32.86,32.83,32.86,312960.0,32.84,32.86,32.83,32.86,312960.0
2015-11-10 13:50:00,32.86,32.91,32.86,32.88,461220.0,32.86,32.91,32.86,32.88,461220.0
2015-11-10 13:55:00,32.88,32.89,32.85,32.85,287960.0,32.88,32.89,32.85,32.85,287960.0
2015-11-10 14:00:00,32.87,32.88,32.85,32.86,107260.0,32.87,32.88,32.85,32.86,107260.0
2015-11-10 14:05:00,32.86,32.86,32.79,32.79,460660.0,32.86,32.86,32.79,32.79,460660.0
2015-11-10 14:10:00,32.79,32.82,32.78,32.81,592860.0,32.79,32.82,32.78,32.81,592860.0
2015-11-10 14:15:00,32.82,32.82,32.79,32.8,276120.0,32.82,32.82,32.79,32.8,276120.0
2015-11-10 14:20:00,32.81,32.81,32.78,32.78,147900.0,32.81,32.81,32.78,32.78,147900.0
2015-11-10 14:25:00,32.79,32.81,32.78,32.81,117220.0,32.79,32.81,32.78,32.81,117220.0
2015-11-10 14:30:00,32.8,32.84,32.8,32.82,519080.0,32.8,32.84,32.8,32.82,519080.0
2015-11-10 14:35:00,32.82,32.86,32.82,32.85,271940.0,32.82,32.86,32.82,32.85,271940.0
2015-11-10 14:40:00,32.85,32.95,32.83,32.93,714080.0,32.85,32.95,32.83,32.93,714080.0
2015-11-10 14:45:00,32.92,32.95,32.92,32.95,586200.0,32.92,32.95,32.92,32.95,586200.0
2015-11-10 14:50:00,32.94,32.98,32.94,32.94,774160.0,32.94,32.98,32.94,32.94,774160.0
2015-11-10 14:55:00,32.94,32.96,32.94,32.95,767680.0,32.94,32.96,32.94,32.95,767680.0
2015-11-10 15:00:00,32.95,32.95,32.88,32.88,813320.0,32.95,32.95,32.88,32.88,813320.0
2015-11-10 15:05:00,32.88,32.91,32.88,32.91,763220.0,32.88,32.91,32.88,32.91,763220.0
2015-11-10 15:10:00,32.91,32.94,32.9,32.92,468320.0,32.91,32.94,32.9,32.92,468320.0
2015-11-10 15:15:00,32.92,32.93,32.88,32.89,333260.0,32.92,32.93,32.88,32.89,333260.0
2015-11-10 15:20:00,32.89,32.9,32.87,32.88,492120.0,32.89,32.9,32.87,32.88,492120.0
2015-11-10 15:25:00,32.88,32.93,32.88,32.93,409120.0,32.88,32.93,32.88,32.93,409120.0
2015-11-10 15:30:00,32.93,32.94,32.9,32.9,273360.0,32.93,32.94,32.9,32.9,273360.0
2015-11-10 15:35:00,32.9,32.96,32.9,32.96,481980.0,32.9,32.96,32.9,32.96,481980.0
2015-11-10 15:40:00,32.95,32.96,32.94,32.95,485820.0,32.95,32.96,32.94,32.95,485820.0
2015-11-10 15:45:00,32.95,32.98,32.95,32.95,679220.0,32.95,32.98,32.95,32.95,679220.0
2015-11-10 15:50:00,32.95,32.96,32.93,32.93,1014200.0,32.95,32.96,32.93,32.93,1014200.0
2015-11-10 15:55:00,32.93,33.0,32.93,32.99,2752280.0,32.93,33.0,32.93,32.99,2752280.0
2015-11-11 09:30:00,33.22,33.47,33.16,33.42,6432700.0,33.22,33.47,33.16,33.42,6432700.0
2015-11-11 09:35:00,33.43,33.58,33.34,33.47,3761280.0,33.43,33.58,33.34,33.47,3761280.0
2015-11-11 09:40:00,33.48,33.53,33.41,33.41,1910940.0,33.48,33.53,33.41,33.41,1910940.0
2015-11-11 09:45:00,33.41,33.51,33.4,33.48,1581820.0,33.41,33.51,33.4,33.48,1581820.0
2015-11-11 09:50:00,33.49,33.64,33.47,33.58,2311040.0,33.49,33.64,33.47,33.58,2311040.0
2015-11-11 09:55:00,33.57,33.59,33.48,33.52,944100.0,33.57,33.59,33.48,33.52,944100.0
2015-11-11 10:00:00,33.52,33.55,33.44,33.49,1472540.0,33.52,33.55,33.44,33.49,1472540.0
2015-11-11 10:05:00,33.49,33.55,33.46,33.46,1499680.0,33.49,33.55,33.46,33.46,1499680.0
2015-11-11 10:10:00,33.47,33.5,33.43,33.43,1335660.0,33.47,33.5,33.43,33.43,1335660.0
2015-11-11 10:15:00,33.43,33.48,33.43,33.47,1146140.0,33.43,33.48,33.43,33.47,1146140.0
2015-11-11 10:20:00,33.47,33.58,33.46,33.56,975960.0,33.47,33.58,33.46,33.56,975960.0
2015-11-11 10:25:00,33.55,33.62,33.54,33.6,1018560.0,33.55,33.62,33.54,33.6,1018560.0
2015-11-11 10:30:00,33.61,33.63,33.57,33.61,1091980.0,33.61,33.63,33.57,33.61,1091980.0
2015-11-11 10:35:00,33.6,33.63,33.52,33.53,760080.0,33.6,33.63,33.52,33.53,760080.0
2015-11-11 10:40:00,33.51,33.6,33.45,33.59,1072040.0,33.51,33.6,33.45,33.59,1072040.0
2015-11-11 10:45:00,33.56,33.56,33.51,33.51,679600.0,33.56,33.56,33.51,33.51,679600.0
2015-11-11 10:50:00,33.51,33.54,33.49,33.54,1129300.0,33.51,33.54,33.49,33.54,1129300.0
2015-11-11 10:55:00,33.53,33.63,33.53,33.6,900860.0,33.53,33.63,33.53,33.6,900860.0
2015-11-11 11:00:00,33.6,33.61,33.53,33.57,497020.0,33.6,33.61,33.53,33.57,497020.0
2015-11-11 11:05:00,33.57,33.61,33.53,33.57,435200.0,33.57,33.61,33.53,33.57,435200.0
2015-11-11 11:10:00,33.58,33.58,33.53,33.54,1002400.0,33.58,33.58,33.53,33.54,1002400.0
2015-11-11 11:15:00,33.54,33.67,33.54,33.63,1426540.0,33.54,33.67,33.54,33.63,1426540.0
2015-11-11 11:20:00,33.63,33.7,33.63,33.64,1068680.0,33.63,33.7,33.63,33.64,1068680.0
2015-11-11 11:25:00,33.64,33.64,33.59,33.63,566420.0,33.64,33.64,33.59,33.63,566420.0
2015-11-11 11:30:00,33.63,33.68,33.6,33.61,1067260.0,33.63,33.68,33.6,33.61,1067260.0
2015-11-11 11:35:00,33.61,33.63,33.59,33.62,564800.0,33.61,33.63,33.59,33.62,564800.0
2015-11-11 11:40:00,33.63,33.68,33.62,33.68,668940.0,33.63,33.68,33.62,33.68,668940.0
2015-11-11 11:45:00,33.68,33.71,33.67,33.7,1017940.0,33.68,33.71,33.67,33.7,1017940.0
2015-11-11 11:50:00,33.71,33.71,33.68,33.69,714820.0,33.71,33.71,33.68,33.69,714820.0
2015-11-11 11:55:00,33.7,33.7,33.66,33.67,841600.0,33.7,33.7,33.66,33.67,841600.0
2015-11-11 12:00:00,33.67,33.68,33.63,33.64,1216500.0,33.67,33.68,33.63,33.64,1216500.0
2015-11-11 12:05:00,33.64,33.67,33.62,33.67,653820.0,33.64,33.67,33.62,33.67,653820.0
2015-11-11 12:10:00,33.67,33.71,33.67,33.69,980000.0,33.67,33.71,33.67,33.69,980000.0
2015-11-11 12:15:00,33.7,33.75,33.66,33.73,1315660.0,33.7,33.75,33.66,33.73,1315660.0
2015-11-11 12:20:00,33.73,33.8,33.72,33.75,1790520.0,33.73,33.8,33.72,33.75,1790520.0
2015-11-11 12:25:00,33.74,33.76,33.71,33.71,1078240.0,33.74,33.76,33.71,33.71,1078240.0
2015-11-11 12:30:00,33.72,33.75,33.72,33.74,443080.0,33.72,33.75,33.72,33.74,443080.0
2015-11-11 12:35:00,33.75,33.76,33.72,33.72,703000.0,33.75,33.76,33.72,33.72,703000.0
2015-11-11 12:40:00,33.73,33.77,33.72,33.76,621080.0,33.73,33.77,33.72,33.76,621080.0
2015-11-11 12:45:00,33.76,33.77,33.73,33.75,406540.0,33.76,33.77,33.73,33.75,406540.0
2015-11-11 12:50:00,33.75,33.75,33.7,33.73,486020.0,33.75,33.75,33.7,33.73,486020.0
2015-11-11 12:55:00,33.74,33.75,33.71,33.73,532060.0,33.74,33.75,33.71,33.73,532060.0
2015-11-11 13:00:00,33.74,33.74,33.68,33.68,573880.0,33.74,33.74,33.68,33.68,573880.0
2015-11-11 13:05:00,33.68,33.69,33.63,33.64,587940.0,33.68,33.69,33.63,33.64,587940.0
2015-11-11 13:10:00,33.63,33.66,33.59,33.65,550660.0,33.63,33.66,33.59,33.65,550660.0
2015-11-11 13:15:00,33.65,33.68,33.63,33.67,303520.0,33.65,33.68,33.63,33.67,303520.0
2015-11-11 13:20:00,33.67,33.71,33.67,33.68,358380.0,33.67,33.71,33.67,33.68,358380.0
2015-11-11 13:25:00,33.67,33.67,33.62,33.62,427880.0,33.67,33.67,33.62,33.62,427880.0
2015-11-11 13:30:00,33.62,33.63,33.58,33.61,661420.0,33.62,33.63,33.58,33.61,661420.0
2015-11-11 13:35:00,33.61,33.61,33.59,33.6,378120.0,33.61,33.61,33.59,33.6,378120.0
2015-11-11 13:40:00,33.6,33.67,33.59,33.65,594100.0,33.6,33.67,33.59,33.65,594100.0
2015-11-11 13:45:00,33.65,33.65,33.62,33.64,274440.0,33.65,33.65,33.62,33.64,274440.0
2015-11-11 13:50:00,33.63,33.66,33.63,33.63,290800.0,33.63,33.66,33.63,33.63,290800.0
2015-11-11 13:55:00,33.63,33.66,33.63,33.63,348720.0,33.63,33.66,33.63,33.63,348720.0
2015-11-11 14:00:00,33.64,33.65,33.61,33.61,731720.0,33.64,33.65,33.61,33.61,731720.0
2015-11-11 14:05:00,33.61,33.64,33.6,33.63,469240.0,33.61,33.64,33.6,33.63,469240.0
2015-11-11 14:10:00,33.62,33.67,33.61,33.65,348400.0,33.62,33.67,33.61,33.65,348400.0
2015-11-11 14:15:00,33.65,33.67,33.64,33.64,562040.0,33.65,33.67,33.64,33.64,562040.0
2015-11-11 14:20:00,33.64,33.65,33.61,33.64,370120.0,33.64,33.65,33.61,33.64,370120.0
2015-11-11 14:25:00,33.64,33.68,33.63,33.68,512440.0,33.64,33.68,33.63,33.68,512440.0
2015-11-11 14:30:00,33.68,33.69,33.65,33.66,657960.0,33.68,33.69,33.65,33.66,657960.0
2015-11-11 14:35:00,33.66,33.68,33.64,33.68,340800.0,33.66,33.68,33.64,33.68,340800.0
2015-11-11 14:40:00,33.67,33.69,33.61,33.62,975620.0,33.67,33.69,33.61,33.62,975620.0
2015-11-11 14:45:00,33.62,33.66,33.61,33.64,665240.0,33.62,33.66,33.61,33.64,665240.0
2015-11-11 14:50:00,33.65,33.67,33.63,33.65,466680.0,33.65,33.67,33.63,33.65,466680.0
2015-11-11 14:55:00,33.65,33.67,33.58,33.59,1250480.0,33.65,33.67,33.58,33.59,1250480.0
2015-11-11 15:00:00,33.58,33.6,33.49,33.5,1773940.0,33.58,33.6,33.49,33.5,1773940.0
2015-11-11 15:05:00,33.5,33.54,33.5,33.52,887760.0,33.5,33.54,33.5,33.52,887760.0
2015-11-11 15:10:00,33.51,33.52,33.49,33.52,673700.0,33.51,33.52,33.49,33.52,673700.0
2015-11-11 15:15:00,33.52,33.54,33.5,33.51,613820.0,33.52,33.54,33.5,33.51,613820.0
2015-11-11 15:20:00,33.51,33.55,33.49,33.55,1065140.0,33.51,33.55,33.49,33.55,1065140.0
2015-11-11 15:25:00,33.55,33.59,33.55,33.58,863040.0,33.55,33.59,33.55,33.58,863040.0
2015-11-11 15:30:00,33.59,33.61,33.52,33.54,1385360.0,33.59,33.61,33.52,33.54,1385360.0
2015-11-11 15:35:00,33.54,33.59,33.54,33.58,768160.0,33.54,33.59,33.54,33.58,768160.0
2015-11-11 15:40:00,33.58,33.6,33.55,33.59,1024840.0,33.58,33.6,33.55,33.59,1024840.0
2015-11-11 15:45:00,33.6,33.62,33.59,33.62,1427880.0,33.6,33.62,33.59,33.62,1427880.0
2015-11-11 15:50:00,33.62,33.69,33.6,33.68,3060860.0,33.62,33.69,33.6,33.68,3060860.0
2015-11-11 15:55:00,33.68,33.71,33.67,33.68,4547860.0,33.68,33.71,33.67,33.68,4547860.0
2015-11-12 09:30:00,33.65,33.65,33.41,33.46,3063540.0,33.65,33.65,33.41,33.46,3063540.0
2015-11-12 09:35:00,33.46,33.6,33.43,33.48,1861480.0,33.46,33.6,33.43,33.48,1861480.0
2015-11-12 09:40:00,33.5,33.55,33.43,33.45,2015080.0,33.5,33.55,33.43,33.45,2015080.0
2015-11-12 09:45:00,33.47,33.65,33.45,33.61,1966940.0,33.47,33.65,33.45,33.61,1966940.0
2015-11-12 09:50:00,33.6,33.61,33.46,33.55,1506160.0,33.6,33.61,33.46,33.55,1506160.0
2015-11-12 09:55:00,33.57,33.68,33.5,33.65,1593820.0,33.57,33.68,33.5,33.65,1593820.0
2015-11-12 10:00:00,33.63,33.64,33.53,33.58,717140.0,33.63,33.64,33.53,33.58,717140.0
2015-11-12 10:05:00,33.58,33.7,33.57,33.7,1552560.0,33.58,33.7,33.57,33.7,1552560.0
2015-11-12 10:10:00,33.69,33.77,33.68,33.69,1882720.0,33.69,33.77,33.68,33.69,1882720.0
2015-11-12 10:15:00,33.69,33.78,33.63,33.65,1326080.0,33.69,33.78,33.63,33.65,1326080.0
2015-11-12 10:20:00,33.66,33.66,33.56,33.56,1169120.0,33.66,33.66,33.56,33.56,1169120.0
2015-11-12 10:25:00,33.56,33.6,33.47,33.52,1380380.0,33.56,33.6,33.47,33.52,1380380.0
2015-11-12 10:30:00,33.54,33.62,33.49,33.61,769040.0,33.54,33.62,33.49,33.61,769040.0
2015-11-12 10:35:00,33.62,33.64,33.58,33.64,602540.0,33.62,33.64,33.58,33.64,602540.0
2015-11-12 10:40:00,33.62,33.69,33.59,33.66,478640.0,33.62,33.69,33.59,33.66,478640.0
2015-11-12 10:45:00,33.65,33.67,33.53,33.55,715880.0,33.65,33.67,33.53,33.55,715880.0
2015-11-12 10:50:00,33.54,33.57,33.5,33.54,634060.0,33.54,33.57,33.5,33.54,634060.0
2015-11-12 10:55:00,33.55,33.66,33.55,33.63,701860.0,33.55,33.66,33.55,33.63,701860.0
2015-11-12 11:00:00,33.63,33.65,33.56,33.6,438020.0,33.63,33.65,33.56,33.6,438020.0
2015-11-12 11:05:00,33.6,33.69,33.59,33.67,806040.0,33.6,33.69,33.59,33.67,806040.0
2015-11-12 11:10:00,33.65,33.67,33.57,33.58,487460.0,33.65,33.67,33.57,33.58,487460.0
2015-11-12 11:15:00,33.58,33.59,33.53,33.55,778580.0,33.58,33.59,33.53,33.55,778580.0
2015-11-12 11:20:00,33.55,33.56,33.5,33.52,539840.0,33.55,33.56,33.5,33.52,539840.0
2015-11-12 11:25:00,33.52,33.55,33.5,33.51,509820.0,33.52,33.55,33.5,33.51,509820.0
2015-11-12 11:30:00,33.51,33.54,33.48,33.5,796660.0,33.51,33.54,33.48,33.5,796660.0
2015-11-12 11:35:00,33.5,33.58,33.5,33.56,576260.0,33.5,33.58,33.5,33.56,576260.0
2015-11-12 11:40:00,33.56,33.62,33.54,33.56,469660.0,33.56,33.62,33.54,33.56,469660.0
2015-11-12 11:45:00,33.55,33.58,33.51,33.55,415980.0,33.55,33.58,33.51,33.55,415980.0
2015-11-12 11:50:00,33.55,33.56,33.51,33.51,324140.0,33.55,33.56,33.51,33.51,324140.0
2015-11-12 11:55:00,33.52,33.59,33.51,33.56,481000.0,33.52,33.59,33.51,33.56,481000.0
2015-11-12 12:00:00,33.58,33.64,33.57,33.62,578020.0,33.58,33.64,33.57,33.62,578020.0
2015-11-12 12:05:00,33.61,33.61,33.56,33.56,219020.0,33.61,33.61,33.56,33.56,219020.0
2015-11-12 12:10:00,33.56,33.57,33.5,33.53,656420.0,33.56,33.57,33.5,33.53,656420.0
2015-11-12 12:15:00,33.51,33.55,33.48,33.49,539380.0,33.51,33.55,33.48,33.49,539380.0
2015-11-12 12:20:00,33.49,33.5,33.44,33.45,939680.0,33.49,33.5,33.44,33.45,939680.0
2015-11-12 12:25:00,33.45,33.48,33.44,33.47,707620.0,33.45,33.48,33.44,33.47,707620.0
2015-11-12 12:30:00,33.48,33.56,33.48,33.55,496040.0,33.48,33.56,33.48,33.55,496040.0
2015-11-12 12:35:00,33.56,33.56,33.46,33.47,533100.0,33.56,33.56,33.46,33.47,533100.0
2015-11-12 12:40:00,33.47,33.53,33.46,33.5,301700.0,33.47,33.53,33.46,33.5,301700.0
2015-11-12 12:45:00,33.51,33.52,33.49,33.51,989020.0,33.51,33.52,33.49,33.51,989020.0
2015-11-12 12:50:00,33.51,33.53,33.49,33.5,388400.0,33.51,33.53,33.49,33.5,388400.0
2015-11-12 12:55:00,33.5,33.53,33.49,33.49,334420.0,33.5,33.53,33.49,33.49,334420.0
2015-11-12 13:00:00,33.49,33.52,33.48,33.52,777700.0,33.49,33.52,33.48,33.52,777700.0
2015-11-12 13:05:00,33.51,33.53,33.5,33.5,310300.0,33.51,33.53,33.5,33.5,310300.0
2015-11-12 13:10:00,33.5,33.53,33.49,33.51,164120.0,33.5,33.53,33.49,33.51,164120.0
2015-11-12 13:15:00,33.52,33.55,33.51,33.52,409860.0,33.52,33.55,33.51,33.52,409860.0
2015-11-12 13:20:00,33.52,33.52,33.47,33.49,599640.0,33.52,33.52,33.47,33.49,599640.0
2015-11-12 13:25:00,33.48,33.52,33.47,33.5,430940.0,33.48,33.52,33.47,33.5,430940.0
2015-11-12 13:30:00,33.5,33.52,33.46,33.46,1127260.0,33.5,33.52,33.46,33.46,1127260.0
2015-11-12 13:35:00,33.46,33.48,33.45,33.46,259900.0,33.46,33.48,33.45,33.46,259900.0
2015-11-12 13:40:00,33.47,33.48,33.42,33.44,912980.0,33.47,33.48,33.42,33.44,912980.0
2015-11-12 13:45:00,33.44,33.44,33.41,33.43,434400.0,33.44,33.44,33.41,33.43,434400.0
2015-11-12 13:50:00,33.43,33.44,33.41,33.41,499460.0,33.43,33.44,33.41,33.41,499460.0
2015-11-12 13:55:00,33.4,33.48,33.39,33.46,681340.0,33.4,33.48,33.39,33.46,681340.0
2015-11-12 14:00:00,33.47,33.51,33.45,33.5,292960.0,33.47,33.51,33.45,33.5,292960.0
2015-11-12 14:05:00,33.5,33.51,33.46,33.49,501960.0,33.5,33.51,33.46,33.49,501960.0
2015-11-12 14:10:00,33.48,33.48,33.44,33.45,589880.0,33.48,33.48,33.44,33.45,589880.0
2015-11-12 14:15:00,33.45,33.47,33.43,33.45,593820.0,33.45,33.47,33.43,33.45,593820.0
2015-11-12 14:20:00,33.45,33.45,33.39,33.41,643060.0,33.45,33.45,33.39,33.41,643060.0
2015-11-12 14:25:00,33.4,33.48,33.39,33.47,604260.0,33.4,33.48,33.39,33.47,604260.0
2015-11-12 14:30:00,33.48,33.49,33.45,33.45,314020.0,33.48,33.49,33.45,33.45,314020.0
2015-11-12 14:35:00,33.44,33.46,33.42,33.44,376760.0,33.44,33.46,33.42,33.44,376760.0
2015-11-12 14:40:00,33.45,33.45,33.41,33.44,376620.0,33.45,33.45,33.41,33.44,376620.0
2015-11-12 14:45:00,33.44,33.46,33.41,33.43,362600.0,33.44,33.46,33.41,33.43,362600.0
2015-11-12 14:50:00,33.43,33.44,33.36,33.37,734460.0,33.43,33.44,33.36,33.37,734460.0
2015-11-12 14:55:00,33.37,33.42,33.33,33.39,779480.0,33.37,33.42,33.33,33.39,779480.0
2015-11-12 15:00:00,33.4,33.42,33.38,33.38,712280.0,33.4,33.42,33.38,33.38,712280.0
2015-11-12 15:05:00,33.38,33.39,33.34,33.37,556780.0,33.38,33.39,33.34,33.37,556780.0
2015-11-12 15:10:00,33.37,33.4,33.31,33.39,653420.0,33.37,33.4,33.31,33.39,653420.0
2015-11-12 15:15:00,33.39,33.45,33.37,33.44,757700.0,33.39,33.45,33.37,33.44,757700.0
2015-11-12 15:20:00,33.45,33.45,33.37,33.4,647040.0,33.45,33.45,33.37,33.4,647040.0
2015-11-12 15:25:00,33.4,33.42,33.37,33.41,533580.0,33.4,33.42,33.37,33.41,533580.0
2015-11-12 15:30:00,33.42,33.44,33.37,33.4,728320.0,33.42,33.44,33.37,33.4,728320.0
2015-11-12 15:35:00,33.39,33.41,33.34,33.34,924140.0,33.39,33.41,33.34,33.34,924140.0
2015-11-12 15:40:00,33.35,33.35,33.3,33.32,881780.0,33.35,33.35,33.3,33.32,881780.0
2015-11-12 15:45:00,33.32,33.33,33.27,33.28,1097640.0,33.32,33.33,33.27,33.28,1097640.0
2015-11-12 15:50:00,33.27,33.3,33.24,33.27,2039700.0,33.27,33.3,33.24,33.27,2039700.0
2015-11-12 15:55:00,33.27,33.3,33.21,33.28,2844580.0,33.27,33.3,33.21,33.28,2844580.0
2015-11-13 09:30:00,33.18,33.2,33.05,33.2,2928120.0,33.18,33.2,33.05,33.2,2928120.0
2015-11-13 09:35:00,33.2,33.35,33.18,33.24,2407940.0,33.2,33.35,33.18,33.24,2407940.0
2015-11-13 09:40:00,33.25,33.27,33.18,33.21,1385780.0,33.25,33.27,33.18,33.21,1385780.0
2015-11-13 09:45:00,33.22,33.22,33.07,33.14,1823880.0,33.22,33.22,33.07,33.14,1823880.0
2015-11-13 09:50:00,33.15,33.21,33.13,33.19,951700.0,33.15,33.21,33.13,33.19,951700.0
2015-11-13 09:55:00,33.19,33.26,33.18,33.22,1265100.0,33.19,33.26,33.18,33.22,1265100.0
2015-11-13 10:00:00,33.21,33.25,33.16,33.16,742620.0,33.21,33.25,33.16,33.16,742620.0
2015-11-13 10:05:00,33.16,33.17,33.06,33.07,1480440.0,33.16,33.17,33.06,33.07,1480440.0
2015-11-13 10:10:00,33.07,33.07,32.9,32.91,2166580.0,33.07,33.07,32.9,32.91,2166580.0
2015-11-13 10:15:00,32.91,32.94,32.85,32.91,1822980.0,32.91,32.94,32.85,32.91,1822980.0
2015-11-13 10:20:00,32.89,32.96,32.88,32.9,1203360.0,32.89,32.96,32.88,32.9,1203360.0
2015-11-13 10:25:00,32.9,32.94,32.83,32.83,1302420.0,32.9,32.94,32.83,32.83,1302420.0
2015-11-13 10:30:00,32.85,32.9,32.66,32.68,1981460.0,32.85,32.9,32.66,32.68,1981460.0
2015-11-13 10:35:00,32.69,32.71,32.55,32.55,2966260.0,32.69,32.71,32.55,32.55,2966260.0
2015-11-13 10:40:00,32.55,32.65,32.46,32.64,3651940.0,32.55,32.65,32.46,32.64,3651940.0
2015-11-13 10:45:00,32.62,32.64,32.52,32.55,1126460.0,32.62,32.64,32.52,32.55,1126460.0
2015-11-13 10:50:00,32.54,32.58,32.52,32.55,948500.0,32.54,32.58,32.52,32.55,948500.0
2015-11-13 10:55:00,32.56,32.75,32.55,32.72,2628880.0,32.56,32.75,32.55,32.72,2628880.0
2015-11-13 11:00:00,32.72,32.73,32.58,32.61,1543960.0,32.72,32.73,32.58,32.61,1543960.0
2015-11-13 11:05:00,32.62,32.65,32.59,32.59,813620.0,32.62,32.65,32.59,32.59,813620.0
2015-11-13 11:10:00,32.61,32.61,32.57,32.59,452900.0,32.61,32.61,32.57,32.59,452900.0
2015-11-13 11:15:00,32.58,32.59,32.5,32.54,988460.0,32.58,32.59,32.5,32.54,988460.0
2015-11-13 11:20:00,32.54,32.7,32.53,32.62,1376400.0,32.54,32.7,32.53,32.62,1376400.0
2015-11-13 11:25:00,32.64,32.7,32.63,32.66,1231380.0,32.64,32.7,32.63,32.66,1231380.0
2015-11-13 11:30:00,32.68,32.68,32.59,32.6,646880.0,32.68,32.68,32.59,32.6,646880.0
2015-11-13 11:35:00,32.6,32.64,32.55,32.57,536220.0,32.6,32.64,32.55,32.57,536220.0
2015-11-13 11:40:00,32.55,32.58,32.54,32.55,687300.0,32.55,32.58,32.54,32.55,687300.0
2015-11-13 11:45:00,32.55,32.59,32.54,32.57,522960.0,32.55,32.59,32.54,32.57,522960.0
2015-11-13 11:50:00,32.56,32.6,32.54,32.59,368680.0,32.56,32.6,32.54,32.59,368680.0
2015-11-13 11:55:00,32.58,32.67,32.56,32.67,1225260.0,32.58,32.67,32.56,32.67,1225260.0
2015-11-13 12:00:00,32.67,32.78,32.67,32.77,993300.0,32.67,32.78,32.67,32.77,993300.0
2015-11-13 12:05:00,32.76,32.76,32.65,32.71,925200.0,32.76,32.76,32.65,32.71,925200.0
2015-11-13 12:10:00,32.71,32.75,32.7,32.75,615900.0,32.71,32.75,32.7,32.75,615900.0
2015-11-13 12:15:00,32.75,32.8,32.73,32.8,538180.0,32.75,32.8,32.73,32.8,538180.0
2015-11-13 12:20:00,32.81,32.86,32.73,32.73,1480420.0,32.81,32.86,32.73,32.73,1480420.0
2015-11-13 12:25:00,32.72,32.72,32.67,32.67,699080.0,32.72,32.72,32.67,32.67,699080.0
2015-11-13 12:30:00,32.68,32.73,32.67,32.73,905840.0,32.68,32.73,32.67,32.73,905840.0
2015-11-13 12:35:00,32.71,32.73,32.69,32.7,309020.0,32.71,32.73,32.69,32.7,309020.0
2015-11-13 12:40:00,32.71,32.71,32.61,32.65,472780.0,32.71,32.71,32.61,32.65,472780.0
2015-11-13 12:45:00,32.65,32.65,32.6,32.61,468260.0,32.65,32.65,32.6,32.61,468260.0
2015-11-13 12:50:00,32.62,32.68,32.6,32.63,965460.0,32.62,32.68,32.6,32.63,965460.0
2015-11-13 12:55:00,32.61,32.64,32.6,32.63,743140.0,32.61,32.64,32.6,32.63,743140.0
2015-11-13 13:00:00,32.62,32.67,32.6,32.65,551500.0,32.62,32.67,32.6,32.65,551500.0
2015-11-13 13:05:00,32.65,32.66,32.56,32.56,921640.0,32.65,32.66,32.56,32.56,921640.0
2015-11-13 13:10:00,32.56,32.59,32.51,32.51,527760.0,32.56,32.59,32.51,32.51,527760.0
2015-11-13 13:15:00,32.51,32.55,32.46,32.52,1293260.0,32.51,32.55,32.46,32.52,1293260.0
2015-11-13 13:20:00,32.52,32.55,32.49,32.54,994240.0,32.52,32.55,32.49,32.54,994240.0
2015-11-13 13:25:00,32.53,32.55,32.49,32.51,421480.0,32.53,32.55,32.49,32.51,421480.0
2015-11-13 13:30:00,32.5,32.55,32.5,32.54,544280.0,32.5,32.55,32.5,32.54,544280.0
2015-11-13 13:35:00,32.53,32.54,32.48,32.49,553820.0,32.53,32.54,32.48,32.49,553820.0
2015-11-13 13:40:00,32.5,32.55,32.46,32.52,543100.0,32.5,32.55,32.46,32.52,543100.0
2015-11-13 13:45:00,32.51,32.54,32.5,32.52,524900.0,32.51,32.54,32.5,32.52,524900.0
2015-11-13 13:50:00,32.52,32.58,32.52,32.54,629660.0,32.52,32.58,32.52,32.54,629660.0
2015-11-13 13:55:00,32.55,32.58,32.51,32.52,498480.0,32.55,32.58,32.51,32.52,498480.0
2015-11-13 14:00:00,32.51,32.54,32.47,32.47,371300.0,32.51,32.54,32.47,32.47,371300.0
2015-11-13 14:05:00,32.46,32.46,32.36,32.36,1209180.0,32.46,32.46,32.36,32.36,1209180.0
2015-11-13 14:10:00,32.38,32.47,32.35,32.46,801140.0,32.38,32.47,32.35,32.46,801140.0
2015-11-13 14:15:00,32.46,32.48,32.44,32.46,670220.0,32.46,32.48,32.44,32.46,670220.0
2015-11-13 14:20:00,32.47,32.48,32.44,32.46,356280.0,32.47,32.48,32.44,32.46,356280.0
2015-11-13 14:25:00,32.46,32.46,32.4,32.4,792720.0,32.46,32.46,32.4,32.4,792720.0
2015-11-13 14:30:00,32.4,32.42,32.36,32.39,1306640.0,32.4,32.42,32.36,32.39,1306640.0
2015-11-13 14:35:00,32.39,32.41,32.37,32.38,1011200.0,32.39,32.41,32.37,32.38,1011200.0
2015-11-13 14:40:00,32.38,32.39,32.34,32.38,875180.0,32.38,32.39,32.34,32.38,875180.0
2015-11-13 14:45:00,32.39,32.39,32.32,32.32,823760.0,32.39,32.39,32.32,32.32,823760.0
2015-11-13 14:50:00,32.32,32.37,32.27,32.28,1757260.0,32.32,32.37,32.27,32.28,1757260.0
2015-11-13 14:55:00,32.3,32.36,32.27,32.33,800180.0,32.3,32.36,32.27,32.33,800180.0
2015-11-13 15:00:00,32.34,32.45,32.34,32.44,1362180.0,32.34,32.45,32.34,32.44,1362180.0
2015-11-13 15:05:00,32.45,32.46,32.37,32.4,1011080.0,32.45,32.46,32.37,32.4,1011080.0
2015-11-13 15:10:00,32.4,32.42,32.38,32.39,840240.0,32.4,32.42,32.38,32.39,840240.0
2015-11-13 15:15:00,32.4,32.4,32.31,32.31,1013100.0,32.4,32.4,32.31,32.31,1013100.0
2015-11-13 15:20:00,32.31,32.32,32.27,32.27,1275480.0,32.31,32.32,32.27,32.27,1275480.0
2015-11-13 15:25:00,32.27,32.33,32.27,32.31,1741400.0,32.27,32.33,32.27,32.31,1741400.0
2015-11-13 15:30:00,32.31,32.33,32.27,32.3,1671560.0,32.31,32.33,32.27,32.3,1671560.0
2015-11-13 15:35:00,32.28,32.31,32.26,32.28,1534880.0,32.28,32.31,32.26,32.28,1534880.0
2015-11-13 15:40:00,32.28,32.3,32.23,32.23,1740140.0,32.28,32.3,32.23,32.23,1740140.0
2015-11-13 15:45:00,32.23,32.24,32.16,32.17,2705060.0,32.23,32.24,32.16,32.17,2705060.0
2015-11-13 15:50:00,32.18,32.21,32.16,32.16,2261940.0,32.18,32.21,32.16,32.16,2261940.0
2015-11-13 15:55:00,32.16,32.17,32.02,32.12,7314540.0,32.16,32.17,32.02,32.12,7314540.0
2015-11-16 09:30:00,32.05,32.05,31.81,31.96,4494060.0,32.05,32.05,31.81,31.96,4494060.0
2015-11-16 09:35:00,31.96,32.04,31.77,31.93,3663740.0,31.96,32.04,31.77,31.93,3663740.0
2015-11-16 09:40:00,31.91,31.92,31.67,31.7,3309900.0,31.91,31.92,31.67,31.7,3309900.0
2015-11-16 09:45:00,31.69,31.71,31.44,31.45,4528160.0,31.69,31.71,31.44,31.45,4528160.0
2015-11-16 09:50:00,31.45,31.57,31.29,31.3,4079260.0,31.45,31.57,31.29,31.3,4079260.0
2015-11-16 09:55:00,31.31,31.58,31.3,31.4,3779760.0,31.31,31.58,31.3,31.4,3779760.0
2015-11-16 10:00:00,31.39,31.51,31.37,31.49,2460180.0,31.39,31.51,31.37,31.49,2460180.0
2015-11-16 10:05:00,31.49,31.55,31.46,31.49,2843760.0,31.49,31.55,31.46,31.49,2843760.0
2015-11-16 10:10:00,31.48,31.5,31.4,31.46,2170340.0,31.48,31.5,31.4,31.46,2170340.0
2015-11-16 10:15:00,31.46,31.57,31.45,31.57,2304220.0,31.46,31.57,31.45,31.57,2304220.0
2015-11-16 10:20:00,31.57,31.57,31.35,31.36,1478720.0,31.57,31.57,31.35,31.36,1478720.0
2015-11-16 10:25:00,31.35,31.38,31.22,31.28,3857520.0,31.35,31.38,31.22,31.28,3857520.0
2015-11-16 10:30:00,31.28,31.32,31.14,31.29,3509160.0,31.28,31.32,31.14,31.29,3509160.0
2015-11-16 10:35:00,31.28,31.33,31.14,31.29,2579100.0,31.28,31.33,31.14,31.29,2579100.0
2015-11-16 10:40:00,31.29,31.29,31.11,31.27,2448720.0,31.29,31.29,31.11,31.27,2448720.0
2015-11-16 10:45:00,31.26,31.43,31.24,31.39,1828300.0,31.26,31.43,31.24,31.39,1828300.0
2015-11-16 10:50:00,31.39,31.47,31.3,31.3,1590140.0,31.39,31.47,31.3,31.3,1590140.0
2015-11-16 10:55:00,31.3,31.34,31.25,31.3,895680.0,31.3,31.34,31.25,31.3,895680.0
2015-11-16 11:00:00,31.29,31.44,31.29,31.39,1253500.0,31.29,31.44,31.29,31.39,1253500.0
2015-11-16 11:05:00,31.39,31.42,31.36,31.37,896420.0,31.39,31.42,31.36,31.37,896420.0
2015-11-16 11:10:00,31.38,31.42,31.3,31.33,921380.0,31.38,31.42,31.3,31.33,921380.0
2015-11-16 11:15:00,31.33,31.4,31.3,31.36,590440.0,31.33,31.4,31.3,31.36,590440.0
2015-11-16 11:20:00,31.37,31.41,31.34,31.35,898300.0,31.37,31.41,31.34,31.35,898300.0
2015-11-16 11:25:00,31.35,31.35,31.25,31.25,720140.0,31.35,31.35,31.25,31.25,720140.0
2015-11-16 11:30:00,31.26,31.35,31.26,31.3,677300.0,31.26,31.35,31.26,31.3,677300.0
2015-11-16 11:35:00,31.3,31.35,31.29,31.33,410640.0,31.3,31.35,31.29,31.33,410640.0
2015-11-16 11:40:00,31.32,31.37,31.32,31.32,481980.0,31.32,31.37,31.32,31.32,481980.0
2015-11-16 11:45:00,31.33,31.47,31.31,31.43,1211580.0,31.33,31.47,31.31,31.43,1211580.0
2015-11-16 11:50:00,31.43,31.43,31.39,31.4,715080.0,31.43,31.43,31.39,31.4,715080.0
2015-11-16 11:55:00,31.41,31.43,31.37,31.42,821060.0,31.41,31.43,31.37,31.42,821060.0
2015-11-16 12:00:00,31.42,31.54,31.41,31.49,1758800.0,31.42,31.54,31.41,31.49,1758800.0
2015-11-16 12:05:00,31.5,31.57,31.5,31.55,1256240.0,31.5,31.57,31.5,31.55,1256240.0
2015-11-16 12:10:00,31.56,31.57,31.45,31.45,703800.0,31.56,31.57,31.45,31.45,703800.0
2015-11-16 12:15:00,31.47,31.47,31.42,31.46,868560.0,31.47,31.47,31.42,31.46,868560.0
2015-11-16 12:20:00,31.46,31.54,31.45,31.54,795100.0,31.46,31.54,31.45,31.54,795100.0
2015-11-16 12:25:00,31.54,31.59,31.49,31.55,1333900.0,31.54,31.59,31.49,31.55,1333900.0
2015-11-16 12:30:00,31.54,31.59,31.53,31.58,1174100.0,31.54,31.59,31.53,31.58,1174100.0
2015-11-16 12:35:00,31.59,31.68,31.59,31.68,1073380.0,31.59,31.68,31.59,31.68,1073380.0
2015-11-16 12:40:00,31.68,31.78,31.67,31.73,1760800.0,31.68,31.78,31.67,31.73,1760800.0
2015-11-16 12:45:00,31.73,31.8,31.73,31.79,1045340.0,31.73,31.8,31.73,31.79,1045340.0
2015-11-16 12:50:00,31.79,31.83,31.65,31.65,1514500.0,31.79,31.83,31.65,31.65,1514500.0
2015-11-16 12:55:00,31.65,31.72,31.65,31.69,815140.0,31.65,31.72,31.65,31.69,815140.0
2015-11-16 13:00:00,31.69,31.78,31.65,31.77,793800.0,31.69,31.78,31.65,31.77,793800.0
2015-11-16 13:05:00,31.76,31.8,31.73,31.75,1245080.0,31.76,31.8,31.73,31.75,1245080.0
2015-11-16 13:10:00,31.75,31.82,31.75,31.81,863940.0,31.75,31.82,31.75,31.81,863940.0
2015-11-16 13:15:00,31.82,31.89,31.82,31.88,1029840.0,31.82,31.89,31.82,31.88,1029840.0
2015-11-16 13:20:00,31.88,31.98,31.87,31.94,1574120.0,31.88,31.98,31.87,31.94,1574120.0
2015-11-16 13:25:00,31.95,31.95,31.88,31.89,815920.0,31.95,31.95,31.88,31.89,815920.0
2015-11-16 13:30:00,31.88,31.93,31.88,31.89,521340.0,31.88,31.93,31.88,31.89,521340.0
2015-11-16 13:35:00,31.89,31.94,31.87,31.91,798480.0,31.89,31.94,31.87,31.91,798480.0
2015-11-16 13:40:00,31.92,31.94,31.88,31.91,414600.0,31.92,31.94,31.88,31.91,414600.0
2015-11-16 13:45:00,31.9,32.02,31.9,32.02,796300.0,31.9,32.02,31.9,32.02,796300.0
2015-11-16 13:50:00,32.03,32.1,32.01,32.06,1241060.0,32.03,32.1,32.01,32.06,1241060.0
2015-11-16 13:55:00,32.08,32.25,32.07,32.21,2225600.0,32.08,32.25,32.07,32.21,2225600.0
2015-11-16 14:00:00,32.21,32.26,32.17,32.19,1700100.0,32.21,32.26,32.17,32.19,1700100.0
2015-11-16 14:05:00,32.18,32.2,32.14,32.17,891000.0,32.18,32.2,32.14,32.17,891000.0
2015-11-16 14:10:00,32.18,32.2,32.15,32.17,587960.0,32.18,32.2,32.15,32.17,587960.0
2015-11-16 14:15:00,32.18,32.26,32.18,32.24,1206240.0,32.18,32.26,32.18,32.24,1206240.0
2015-11-16 14:20:00,32.24,32.31,32.24,32.25,1784520.0,32.24,32.31,32.24,32.25,1784520.0
2015-11-16 14:25:00,32.26,32.26,32.18,32.19,842200.0,32.26,32.26,32.18,32.19,842200.0
2015-11-16 14:30:00,32.19,32.27,32.18,32.27,1107280.0,32.19,32.27,32.18,32.27,1107280.0
2015-11-16 14:35:00,32.26,32.39,32.24,32.39,1195600.0,32.26,32.39,32.24,32.39,1195600.0
2015-11-16 14:40:00,32.39,32.44,32.33,32.34,1615380.0,32.39,32.44,32.33,32.34,1615380.0
2015-11-16 14:45:00,32.35,32.35,32.29,32.3,1450680.0,32.35,32.35,32.29,32.3,1450680.0
2015-11-16 14:50:00,32.3,32.32,32.29,32.32,622940.0,32.3,32.32,32.29,32.32,622940.0
2015-11-16 14:55:00,32.32,32.38,32.32,32.38,597560.0,32.32,32.38,32.32,32.38,597560.0
2015-11-16 15:00:00,32.37,32.5,32.37,32.48,1530860.0,32.37,32.5,32.37,32.48,1530860.0
2015-11-16 15:05:00,32.49,32.49,32.39,32.39,1052060.0,32.49,32.49,32.39,32.39,1052060.0
2015-11-16 15:10:00,32.39,32.41,32.36,32.36,572420.0,32.39,32.41,32.36,32.36,572420.0
2015-11-16 15:15:00,32.36,32.37,32.31,32.33,1057240.0,32.36,32.37,32.31,32.33,1057240.0
2015-11-16 15:20:00,32.33,32.43,32.32,32.42,933060.0,32.33,32.43,32.32,32.42,933060.0
2015-11-16 15:25:00,32.41,32.42,32.37,32.4,726080.0,32.41,32.42,32.37,32.4,726080.0
2015-11-16 15:30:00,32.4,32.45,32.39,32.43,776800.0,32.4,32.45,32.39,32.43,776800.0
2015-11-16 15:35:00,32.43,32.45,32.36,32.36,946120.0,32.43,32.45,32.36,32.36,946120.0
2015-11-16 15:40:00,32.36,32.42,32.36,32.39,737700.0,32.36,32.42,32.36,32.39,737700.0
2015-11-16 15:45:00,32.39,32.41,32.31,32.32,1178300.0,32.39,32.41,32.31,32.32,1178300.0
2015-11-16 15:50:00,32.32,32.39,32.32,32.36,784060.0,32.32,32.39,32.32,32.36,784060.0
2015-11-16 15:55:00,32.36,32.4,32.31,32.39,3555080.0,32.36,32.4,32.31,32.39,3555080.0
2015-11-17 09:30:00,32.59,32.66,32.5,32.6,4403300.0,32.59,32.66,32.5,32.6,4403300.0
2015-11-17 09:35:00,32.6,32.62,32.48,32.52,2904440.0,32.6,32.62,32.48,32.52,2904440.0
2015-11-17 09:40:00,32.51,32.52,32.43,32.46,1722980.0,32.51,32.52,32.43,32.46,1722980.0
2015-11-17 09:45:00,32.46,32.46,32.31,32.33,1653500.0,32.46,32.46,32.31,32.33,1653500.0
2015-11-17 09:50:00,32.33,32.43,32.25,32.38,1453340.0,32.33,32.43,32.25,32.38,1453340.0
2015-11-17 09:55:00,32.37,32.4,32.34,32.39,804400.0,32.37,32.4,32.34,32.39,804400.0
2015-11-17 10:00:00,32.39,32.49,32.35,32.35,1192640.0,32.39,32.49,32.35,32.35,1192640.0
2015-11-17 10:05:00,32.38,32.39,32.23,32.33,1063700.0,32.38,32.39,32.23,32.33,1063700.0
2015-11-17 10:10:00,32.33,32.34,32.17,32.21,957280.0,32.33,32.34,32.17,32.21,957280.0
2015-11-17 10:15:00,32.22,32.22,32.14,32.17,966400.0,32.22,32.22,32.14,32.17,966400.0
2015-11-17 10:20:00,32.18,32.18,32.14,32.17,847020.0,32.18,32.18,32.14,32.17,847020.0
2015-11-17 10:25:00,32.16,32.33,32.16,32.26,1646920.0,32.16,32.33,32.16,32.26,1646920.0
2015-11-17 10:30:00,32.27,32.32,32.23,32.3,1254560.0,32.27,32.32,32.23,32.3,1254560.0
2015-11-17 10:35:00,32.31,32.33,32.22,32.25,1075640.0,32.31,32.33,32.22,32.25,1075640.0
2015-11-17 10:40:00,32.26,32.3,32.22,32.27,1100780.0,32.26,32.3,32.22,32.27,1100780.0
2015-11-17 10:45:00,32.26,32.28,32.23,32.27,1035280.0,32.26,32.28,32.23,32.27,1035280.0
2015-11-17 10:50:00,32.27,32.27,32.22,32.25,805960.0,32.27,32.27,32.22,32.25,805960.0
2015-11-17 10:55:00,32.25,32.29,32.23,32.25,749300.0,32.25,32.29,32.23,32.25,749300.0
2015-11-17 11:00:00,32.25,32.27,32.2,32.21,666300.0,32.25,32.27,32.2,32.21,666300.0
2015-11-17 11:05:00,32.21,32.23,32.15,32.16,753460.0,32.21,32.23,32.15,32.16,753460.0
2015-11-17 11:10:00,32.16,32.16,32.09,32.11,1134620.0,32.16,32.16,32.09,32.11,1134620.0
2015-11-17 11:15:00,32.12,32.19,32.11,32.18,535500.0,32.12,32.19,32.11,32.18,535500.0
2015-11-17 11:20:00,32.19,32.23,32.18,32.2,773620.0,32.19,32.23,32.18,32.2,773620.0
2015-11-17 11:25:00,32.2,32.2,32.12,32.14,390160.0,32.2,32.2,32.12,32.14,390160.0
2015-11-17 11:30:00,32.13,32.25,32.13,32.24,800860.0,32.13,32.25,32.13,32.24,800860.0
2015-11-17 11:35:00,32.25,32.32,32.24,32.3,1081240.0,32.25,32.32,32.24,32.3,1081240.0
2015-11-17 11:40:00,32.31,32.33,32.27,32.3,715680.0,32.31,32.33,32.27,32.3,715680.0
2015-11-17 11:45:00,32.29,32.33,32.28,32.31,536120.0,32.29,32.33,32.28,32.31,536120.0
2015-11-17 11:50:00,32.32,32.46,32.32,32.46,1487520.0,32.32,32.46,32.32,32.46,1487520.0
2015-11-17 11:55:00,32.45,32.46,32.38,32.4,556420.0,32.45,32.46,32.38,32.4,556420.0
2015-11-17 12:00:00,32.41,32.47,32.41,32.46,709460.0,32.41,32.47,32.41,32.46,709460.0
2015-11-17 12:05:00,32.46,32.47,32.44,32.44,466640.0,32.46,32.47,32.44,32.44,466640.0
2015-11-17 12:10:00,32.44,32.45,32.39,32.39,549340.0,32.44,32.45,32.39,32.39,549340.0
2015-11-17 12:15:00,32.39,32.41,32.36,32.39,417620.0,32.39,32.41,32.36,32.39,417620.0
2015-11-17 12:20:00,32.39,32.4,32.32,32.33,591020.0,32.39,32.4,32.32,32.33,591020.0
2015-11-17 12:25:00,32.32,32.32,32.24,32.32,889460.0,32.32,32.32,32.24,32.32,889460.0
2015-11-17 12:30:00,32.33,32.37,32.31,32.35,624240.0,32.33,32.37,32.31,32.35,624240.0
2015-11-17 12:35:00,32.34,32.35,32.27,32.29,436740.0,32.34,32.35,32.27,32.29,436740.0
2015-11-17 12:40:00,32.29,32.29,32.24,32.25,398680.0,32.29,32.29,32.24,32.25,398680.0
2015-11-17 12:45:00,32.23,32.29,32.23,32.27,848560.0,32.23,32.29,32.23,32.27,848560.0
2015-11-17 12:50:00,32.27,32.38,32.27,32.37,955380.0,32.27,32.38,32.27,32.37,955380.0
2015-11-17 12:55:00,32.37,32.45,32.35,32.45,1075080.0,32.37,32.45,32.35,32.45,1075080.0
2015-11-17 13:00:00,32.45,32.47,32.43,32.45,756120.0,32.45,32.47,32.43,32.45,756120.0
2015-11-17 13:05:00,32.47,32.49,32.43,32.44,493060.0,32.47,32.49,32.43,32.44,493060.0
2015-11-17 13:10:00,32.44,32.5,32.43,32.48,537880.0,32.44,32.5,32.43,32.48,537880.0
2015-11-17 13:15:00,32.48,32.49,32.43,32.43,561820.0,32.48,32.49,32.43,32.43,561820.0
2015-11-17 13:20:00,32.43,32.44,32.33,32.34,388040.0,32.43,32.44,32.33,32.34,388040.0
2015-11-17 13:25:00,32.33,32.35,32.26,32.29,521560.0,32.33,32.35,32.26,32.29,521560.0
2015-11-17 13:30:00,32.28,32.36,32.25,32.35,689700.0,32.28,32.36,32.25,32.35,689700.0
2015-11-17 13:35:00,32.35,32.36,32.32,32.32,394220.0,32.35,32.36,32.32,32.32,394220.0
2015-11-17 13:40:00,32.31,32.32,32.27,32.29,308360.0,32.31,32.32,32.27,32.29,308360.0
2015-11-17 13:45:00,32.31,32.33,32.28,32.31,544700.0,32.31,32.33,32.28,32.31,544700.0
2015-11-17 13:50:00,32.31,32.33,32.28,32.32,123880.0,32.31,32.33,32.28,32.32,123880.0
2015-11-17 13:55:00,32.32,32.41,32.32,32.39,441340.0,32.32,32.41,32.32,32.39,441340.0
2015-11-17 14:00:00,32.38,32.39,32.35,32.36,241220.0,32.38,32.39,32.35,32.36,241220.0
2015-11-17 14:05:00,32.35,32.43,32.34,32.43,520220.0,32.35,32.43,32.34,32.43,520220.0
2015-11-17 14:10:00,32.42,32.42,32.38,32.39,167980.0,32.42,32.42,32.38,32.39,167980.0
2015-11-17 14:15:00,32.39,32.39,32.34,32.34,431780.0,32.39,32.39,32.34,32.34,431780.0
2015-11-17 14:20:00,32.34,32.34,32.31,32.33,311860.0,32.34,32.34,32.31,32.33,311860.0
2015-11-17 14:25:00,32.32,32.32,32.18,32.18,799400.0,32.32,32.32,32.18,32.18,799400.0
2015-11-17 14:30:00,32.19,32.2,32.16,32.19,593720.0,32.19,32.2,32.16,32.19,593720.0
2015-11-17 14:35:00,32.19,32.22,32.18,32.22,367000.0,32.19,32.22,32.18,32.22,367000.0
2015-11-17 14:40:00,32.22,32.25,32.11,32.12,753400.0,32.22,32.25,32.11,32.12,753400.0
2015-11-17 14:45:00,32.11,32.15,32.05,32.15,739900.0,32.11,32.15,32.05,32.15,739900.0
2015-11-17 14:50:00,32.14,32.18,32.11,32.13,471640.0,32.14,32.18,32.11,32.13,471640.0
2015-11-17 14:55:00,32.13,32.24,32.13,32.23,423460.0,32.13,32.24,32.13,32.23,423460.0
2015-11-17 15:00:00,32.23,32.24,32.13,32.15,563820.0,32.23,32.24,32.13,32.15,563820.0
2015-11-17 15:05:00,32.14,32.19,32.13,32.14,507740.0,32.14,32.19,32.13,32.14,507740.0
2015-11-17 15:10:00,32.14,32.14,32.07,32.09,647900.0,32.14,32.14,32.07,32.09,647900.0
2015-11-17 15:15:00,32.08,32.12,32.07,32.07,554260.0,32.08,32.12,32.07,32.07,554260.0
2015-11-17 15:20:00,32.07,32.11,32.06,32.09,660100.0,32.07,32.11,32.06,32.09,660100.0
2015-11-17 15:25:00,32.1,32.13,32.05,32.12,650680.0,32.1,32.13,32.05,32.12,650680.0
2015-11-17 15:30:00,32.11,32.13,32.08,32.12,568100.0,32.11,32.13,32.08,32.12,568100.0
2015-11-17 15:35:00,32.1,32.12,32.06,32.07,530520.0,32.1,32.12,32.06,32.07,530520.0
2015-11-17 15:40:00,32.07,32.18,32.07,32.18,673320.0,32.07,32.18,32.07,32.18,673320.0
2015-11-17 15:45:00,32.18,32.21,32.06,32.11,1182800.0,32.18,32.21,32.06,32.11,1182800.0
2015-11-17 15:50:00,32.12,32.18,32.11,32.14,1180980.0,32.12,32.18,32.11,32.14,1180980.0
2015-11-17 15:55:00,32.15,32.17,32.1,32.17,2174060.0,32.15,32.17,32.1,32.17,2174060.0
2015-11-18 09:30:00,32.33,32.55,32.32,32.49,3232880.0,32.33,32.55,32.32,32.49,3232880.0
2015-11-18 09:35:00,32.48,32.53,32.4,32.45,1775300.0,32.48,32.53,32.4,32.45,1775300.0
2015-11-18 09:40:00,32.44,32.48,32.4,32.44,935440.0,32.44,32.48,32.4,32.44,935440.0
2015-11-18 09:45:00,32.44,32.57,32.44,32.51,1843900.0,32.44,32.57,32.44,32.51,1843900.0
2015-11-18 09:50:00,32.51,32.54,32.48,32.54,1021060.0,32.51,32.54,32.48,32.54,1021060.0
2015-11-18 09:55:00,32.54,32.54,32.48,32.49,1150780.0,32.54,32.54,32.48,32.49,1150780.0
2015-11-18 10:00:00,32.49,32.54,32.47,32.52,1076180.0,32.49,32.54,32.47,32.52,1076180.0
2015-11-18 10:05:00,32.53,32.69,32.5,32.69,1914340.0,32.53,32.69,32.5,32.69,1914340.0
2015-11-18 10:10:00,32.69,32.69,32.6,32.62,1484180.0,32.69,32.69,32.6,32.62,1484180.0
2015-11-18 10:15:00,32.61,32.68,32.59,32.68,1201580.0,32.61,32.68,32.59,32.68,1201580.0
2015-11-18 10:20:00,32.68,32.72,32.66,32.71,901520.0,32.68,32.72,32.66,32.71,901520.0
2015-11-18 10:25:00,32.71,32.71,32.63,32.68,938060.0,32.71,32.71,32.63,32.68,938060.0
2015-11-18 10:30:00,32.68,32.72,32.66,32.67,694060.0,32.68,32.72,32.66,32.67,694060.0
2015-11-18 10:35:00,32.67,32.68,32.6,32.62,615580.0,32.67,32.68,32.6,32.62,615580.0
2015-11-18 10:40:00,32.63,32.67,32.61,32.65,745520.0,32.63,32.67,32.61,32.65,745520.0
2015-11-18 10:45:00,32.64,32.71,32.64,32.7,653000.0,32.64,32.71,32.64,32.7,653000.0
2015-11-18 10:50:00,32.7,32.74,32.66,32.69,834600.0,32.7,32.74,32.66,32.69,834600.0
2015-11-18 10:55:00,32.69,32.77,32.66,32.76,975900.0,32.69,32.77,32.66,32.76,975900.0
2015-11-18 11:00:00,32.76,32.79,32.72,32.75,920900.0,32.76,32.79,32.72,32.75,920900.0
2015-11-18 11:05:00,32.74,32.82,32.73,32.8,633500.0,32.74,32.82,32.73,32.8,633500.0
2015-11-18 11:10:00,32.81,32.85,32.76,32.85,899240.0,32.81,32.85,32.76,32.85,899240.0
2015-11-18 11:15:00,32.86,32.87,32.82,32.82,870800.0,32.86,32.87,32.82,32.82,870800.0
2015-11-18 11:20:00,32.82,32.85,32.81,32.82,498600.0,32.82,32.85,32.81,32.82,498600.0
2015-11-18 11:25:00,32.81,32.85,32.81,32.83,679820.0,32.81,32.85,32.81,32.83,679820.0
2015-11-18 11:30:00,32.82,32.87,32.82,32.84,636340.0,32.82,32.87,32.82,32.84,636340.0
2015-11-18 11:35:00,32.85,32.89,32.85,32.87,741660.0,32.85,32.89,32.85,32.87,741660.0
2015-11-18 11:40:00,32.89,32.9,32.86,32.89,334300.0,32.89,32.9,32.86,32.89,334300.0
2015-11-18 11:45:00,32.89,32.92,32.89,32.91,698040.0,32.89,32.92,32.89,32.91,698040.0
2015-11-18 11:50:00,32.91,32.92,32.86,32.86,530480.0,32.91,32.92,32.86,32.86,530480.0
2015-11-18 11:55:00,32.86,32.88,32.86,32.86,919300.0,32.86,32.88,32.86,32.86,919300.0
2015-11-18 12:00:00,32.86,32.88,32.83,32.83,709460.0,32.86,32.88,32.83,32.83,709460.0
2015-11-18 12:05:00,32.84,32.84,32.73,32.73,630200.0,32.84,32.84,32.73,32.73,630200.0
2015-11-18 12:10:00,32.73,32.77,32.73,32.75,475620.0,32.73,32.77,32.73,32.75,475620.0
2015-11-18 12:15:00,32.76,32.8,32.76,32.79,312540.0,32.76,32.8,32.76,32.79,312540.0
2015-11-18 12:20:00,32.79,32.82,32.74,32.76,344680.0,32.79,32.82,32.74,32.76,344680.0
2015-11-18 12:25:00,32.77,32.77,32.74,32.76,274660.0,32.77,32.77,32.74,32.76,274660.0
2015-11-18 12:30:00,32.77,32.79,32.76,32.78,239700.0,32.77,32.79,32.76,32.78,239700.0
2015-11-18 12:35:00,32.79,32.79,32.77,32.78,77000.0,32.79,32.79,32.77,32.78,77000.0
2015-11-18 12:40:00,32.78,32.78,32.68,32.69,944060.0,32.78,32.78,32.68,32.69,944060.0
2015-11-18 12:45:00,32.7,32.76,32.69,32.76,378100.0,32.7,32.76,32.69,32.76,378100.0
2015-11-18 12:50:00,32.76,32.77,32.74,32.75,262820.0,32.76,32.77,32.74,32.75,262820.0
2015-11-18 12:55:00,32.76,32.78,32.73,32.78,365640.0,32.76,32.78,32.73,32.78,365640.0
2015-11-18 13:00:00,32.78,32.79,32.76,32.78,340400.0,32.78,32.79,32.76,32.78,340400.0
2015-11-18 13:05:00,32.78,32.83,32.78,32.83,342000.0,32.78,32.83,32.78,32.83,342000.0
2015-11-18 13:10:00,32.82,32.85,32.82,32.83,537780.0,32.82,32.85,32.82,32.83,537780.0
2015-11-18 13:15:00,32.83,32.84,32.79,32.83,432820.0,32.83,32.84,32.79,32.83,432820.0
2015-11-18 13:20:00,32.83,32.86,32.81,32.85,427240.0,32.83,32.86,32.81,32.85,427240.0
2015-11-18 13:25:00,32.85,32.88,32.85,32.87,392160.0,32.85,32.88,32.85,32.87,392160.0
2015-11-18 13:30:00,32.85,32.89,32.85,32.86,707320.0,32.85,32.89,32.85,32.86,707320.0
2015-11-18 13:35:00,32.86,32.87,32.83,32.85,439420.0,32.86,32.87,32.83,32.85,439420.0
2015-11-18 13:40:00,32.85,32.87,32.84,32.84,144980.0,32.85,32.87,32.84,32.84,144980.0
2015-11-18 13:45:00,32.84,32.88,32.83,32.83,202480.0,32.84,32.88,32.83,32.83,202480.0
2015-11-18 13:50:00,32.83,32.85,32.82,32.84,243040.0,32.83,32.85,32.82,32.84,243040.0
2015-11-18 13:55:00,32.84,32.87,32.83,32.85,157260.0,32.84,32.87,32.83,32.85,157260.0
2015-11-18 14:00:00,32.85,32.88,32.8,32.83,620680.0,32.85,32.88,32.8,32.83,620680.0
2015-11-18 14:05:00,32.83,32.93,32.81,32.92,1094420.0,32.83,32.93,32.81,32.92,1094420.0
2015-11-18 14:10:00,32.92,32.98,32.91,32.95,715720.0,32.92,32.98,32.91,32.95,715720.0
2015-11-18 14:15:00,32.96,32.96,32.84,32.85,1134340.0,32.96,32.96,32.84,32.85,1134340.0
2015-11-18 14:20:00,32.84,32.9,32.83,32.89,623980.0,32.84,32.9,32.83,32.89,623980.0
2015-11-18 14:25:00,32.88,32.9,32.85,32.89,311520.0,32.88,32.9,32.85,32.89,311520.0
2015-11-18 14:30:00,32.89,32.89,32.83,32.86,556620.0,32.89,32.89,32.83,32.86,556620.0
2015-11-18 14:35:00,32.85,32.87,32.81,32.85,556900.0,32.85,32.87,32.81,32.85,556900.0
2015-11-18 14:40:00,32.85,32.91,32.85,32.89,795260.0,32.85,32.91,32.85,32.89,795260.0
2015-11-18 14:45:00,32.89,32.95,32.88,32.9,1214780.0,32.89,32.95,32.88,32.9,1214780.0
2015-11-18 14:50:00,32.9,32.92,32.87,32.9,370080.0,32.9,32.92,32.87,32.9,370080.0
2015-11-18 14:55:00,32.9,32.95,32.88,32.95,534720.0,32.9,32.95,32.88,32.95,534720.0
2015-11-18 15:00:00,32.94,32.96,32.93,32.95,960080.0,32.94,32.96,32.93,32.95,960080.0
2015-11-18 15:05:00,32.95,32.96,32.93,32.94,748060.0,32.95,32.96,32.93,32.94,748060.0
2015-11-18 15:10:00,32.94,33.02,32.93,33.02,1173660.0,32.94,33.02,32.93,33.02,1173660.0
2015-11-18 15:15:00,33.03,33.07,33.0,33.05,972120.0,33.03,33.07,33.0,33.05,972120.0
2015-11-18 15:20:00,33.05,33.07,33.03,33.06,760040.0,33.05,33.07,33.03,33.06,760040.0
2015-11-18 15:25:00,33.06,33.13,33.06,33.12,1144420.0,33.06,33.13,33.06,33.12,1144420.0
2015-11-18 15:30:00,33.13,33.15,33.1,33.14,1028960.0,33.13,33.15,33.1,33.14,1028960.0
2015-11-18 15:35:00,33.14,33.17,33.11,33.11,1230680.0,33.14,33.17,33.11,33.11,1230680.0
2015-11-18 15:40:00,33.12,33.17,33.11,33.14,1000480.0,33.12,33.17,33.11,33.14,1000480.0
2015-11-18 15:45:00,33.14,33.22,33.14,33.21,1387540.0,33.14,33.22,33.14,33.21,1387540.0
2015-11-18 15:50:00,33.21,33.23,33.16,33.23,1199840.0,33.21,33.23,33.16,33.23,1199840.0
2015-11-18 15:55:00,33.23,33.24,33.16,33.18,3563440.0,33.23,33.24,33.16,33.18,3563440.0
2015-11-19 09:30:00,33.25,33.25,33.05,33.13,3070660.0,33.25,33.25,33.05,33.13,3070660.0
2015-11-19 09:35:00,33.12,33.17,32.95,33.0,1890420.0,33.12,33.17,32.95,33.0,1890420.0
2015-11-19 09:40:00,33.0,33.26,33.0,33.22,2420840.0,33.0,33.26,33.0,33.22,2420840.0
2015-11-19 09:45:00,33.23,33.33,33.23,33.33,2275680.0,33.23,33.33,33.23,33.33,2275680.0
2015-11-19 09:50:00,33.32,33.48,33.27,33.48,2469200.0,33.32,33.48,33.27,33.48,2469200.0
2015-11-19 09:55:00,33.47,33.5,33.37,33.42,1894660.0,33.47,33.5,33.37,33.42,1894660.0
2015-11-19 10:00:00,33.42,33.45,33.38,33.4,891660.0,33.42,33.45,33.38,33.4,891660.0
2015-11-19 10:05:00,33.4,33.64,33.4,33.59,3259520.0,33.4,33.64,33.4,33.59,3259520.0
2015-11-19 10:10:00,33.6,33.61,33.46,33.49,1881820.0,33.6,33.61,33.46,33.49,1881820.0
2015-11-19 10:15:00,33.49,33.57,33.46,33.48,2127980.0,33.49,33.57,33.46,33.48,2127980.0
2015-11-19 10:20:00,33.48,33.51,33.46,33.49,1254160.0,33.48,33.51,33.46,33.49,1254160.0
2015-11-19 10:25:00,33.49,33.54,33.47,33.5,1487660.0,33.49,33.54,33.47,33.5,1487660.0
2015-11-19 10:30:00,33.5,33.52,33.44,33.45,1687920.0,33.5,33.52,33.44,33.45,1687920.0
2015-11-19 10:35:00,33.46,33.46,33.39,33.46,1329840.0,33.46,33.46,33.39,33.46,1329840.0
2015-11-19 10:40:00,33.44,33.57,33.44,33.53,895200.0,33.44,33.57,33.44,33.53,895200.0
2015-11-19 10:45:00,33.52,33.54,33.5,33.51,333900.0,33.52,33.54,33.5,33.51,333900.0
2015-11-19 10:50:00,33.52,33.53,33.4,33.42,543760.0,33.52,33.53,33.4,33.42,543760.0
2015-11-19 10:55:00,33.43,33.44,33.33,33.4,1449280.0,33.43,33.44,33.33,33.4,1449280.0
2015-11-19 11:00:00,33.41,33.45,33.39,33.44,568540.0,33.41,33.45,33.39,33.44,568540.0
2015-11-19 11:05:00,33.43,33.45,33.37,33.44,705740.0,33.43,33.45,33.37,33.44,705740.0
2015-11-19 11:10:00,33.42,33.44,33.34,33.37,882300.0,33.42,33.44,33.34,33.37,882300.0
2015-11-19 11:15:00,33.37,33.38,33.32,33.34,1156460.0,33.37,33.38,33.32,33.34,1156460.0
2015-11-19 11:20:00,33.34,33.4,33.32,33.38,903120.0,33.34,33.4,33.32,33.38,903120.0
2015-11-19 11:25:00,33.37,33.44,33.36,33.41,1040800.0,33.37,33.44,33.36,33.41,1040800.0
2015-11-19 11:30:00,33.4,33.4,33.26,33.27,1167840.0,33.4,33.4,33.26,33.27,1167840.0
2015-11-19 11:35:00,33.27,33.28,33.23,33.25,1252720.0,33.27,33.28,33.23,33.25,1252720.0
2015-11-19 11:40:00,33.26,33.3,33.25,33.27,561540.0,33.26,33.3,33.25,33.27,561540.0
2015-11-19 11:45:00,33.28,33.28,33.21,33.24,915640.0,33.28,33.28,33.21,33.24,915640.0
2015-11-19 11:50:00,33.24,33.27,33.21,33.26,789760.0,33.24,33.27,33.21,33.26,789760.0
2015-11-19 11:55:00,33.26,33.31,33.26,33.3,533200.0,33.26,33.31,33.26,33.3,533200.0
2015-11-19 12:00:00,33.3,33.34,33.27,33.34,523520.0,33.3,33.34,33.27,33.34,523520.0
2015-11-19 12:05:00,33.34,33.38,33.33,33.33,698480.0,33.34,33.38,33.33,33.33,698480.0
2015-11-19 12:10:00,33.35,33.37,33.34,33.34,202380.0,33.35,33.37,33.34,33.34,202380.0
2015-11-19 12:15:00,33.34,33.34,33.3,33.33,258540.0,33.34,33.34,33.3,33.33,258540.0
2015-11-19 12:20:00,33.33,33.38,33.33,33.38,486660.0,33.33,33.38,33.33,33.38,486660.0
2015-11-19 12:25:00,33.38,33.41,33.37,33.4,330700.0,33.38,33.41,33.37,33.4,330700.0
2015-11-19 12:30:00,33.4,33.41,33.37,33.38,361500.0,33.4,33.41,33.37,33.38,361500.0
2015-11-19 12:35:00,33.37,33.43,33.37,33.39,389080.0,33.37,33.43,33.37,33.39,389080.0
2015-11-19 12:40:00,33.39,33.39,33.34,33.35,180960.0,33.39,33.39,33.34,33.35,180960.0
2015-11-19 12:45:00,33.35,33.38,33.34,33.36,201720.0,33.35,33.38,33.34,33.36,201720.0
2015-11-19 12:50:00,33.35,33.39,33.35,33.36,195580.0,33.35,33.39,33.35,33.36,195580.0
2015-11-19 12:55:00,33.36,33.37,33.33,33.34,357660.0,33.36,33.37,33.33,33.34,357660.0
2015-11-19 13:00:00,33.34,33.4,33.33,33.38,396320.0,33.34,33.4,33.33,33.38,396320.0
2015-11-19 13:05:00,33.4,33.45,33.39,33.45,520380.0,33.4,33.45,33.39,33.45,520380.0
2015-11-19 13:10:00,33.45,33.45,33.42,33.45,244140.0,33.45,33.45,33.42,33.45,244140.0
2015-11-19 13:15:00,33.45,33.47,33.43,33.46,359880.0,33.45,33.47,33.43,33.46,359880.0
2015-11-19 13:20:00,33.47,33.49,33.45,33.46,365400.0,33.47,33.49,33.45,33.46,365400.0
2015-11-19 13:25:00,33.45,33.46,33.44,33.44,343640.0,33.45,33.46,33.44,33.44,343640.0
2015-11-19 13:30:00,33.44,33.47,33.42,33.46,473800.0,33.44,33.47,33.42,33.46,473800.0
2015-11-19 13:35:00,33.46,33.46,33.43,33.45,566960.0,33.46,33.46,33.43,33.45,566960.0
2015-11-19 13:40:00,33.44,33.47,33.44,33.45,275800.0,33.44,33.47,33.44,33.45,275800.0
2015-11-19 13:45:00,33.46,33.5,33.46,33.47,435340.0,33.46,33.5,33.46,33.47,435340.0
2015-11-19 13:50:00,33.47,33.53,33.46,33.51,1207200.0,33.47,33.53,33.46,33.51,1207200.0
2015-11-19 13:55:00,33.51,33.52,33.48,33.48,470060.0,33.51,33.52,33.48,33.48,470060.0
2015-11-19 14:00:00,33.48,33.49,33.36,33.36,775200.0,33.48,33.49,33.36,33.36,775200.0
2015-11-19 14:05:00,33.36,33.41,33.36,33.39,461740.0,33.36,33.41,33.36,33.39,461740.0
2015-11-19 14:10:00,33.39,33.4,33.31,33.32,615660.0,33.39,33.4,33.31,33.32,615660.0
2015-11-19 14:15:00,33.31,33.35,33.31,33.33,303900.0,33.31,33.35,33.31,33.33,303900.0
2015-11-19 14:20:00,33.32,33.35,33.31,33.33,471820.0,33.32,33.35,33.31,33.33,471820.0
2015-11-19 14:25:00,33.33,33.34,33.29,33.31,278480.0,33.33,33.34,33.29,33.31,278480.0
2015-11-19 14:30:00,33.31,33.35,33.3,33.33,582060.0,33.31,33.35,33.3,33.33,582060.0
2015-11-19 14:35:00,33.32,33.33,33.2,33.21,928040.0,33.32,33.33,33.2,33.21,928040.0
2015-11-19 14:40:00,33.21,33.21,33.17,33.19,1005100.0,33.21,33.21,33.17,33.19,1005100.0
2015-11-19 14:45:00,33.18,33.21,33.18,33.19,783500.0,33.18,33.21,33.18,33.19,783500.0
2015-11-19 14:50:00,33.19,33.23,33.18,33.2,1352580.0,33.19,33.23,33.18,33.2,1352580.0
2015-11-19 14:55:00,33.19,33.21,33.05,33.06,858200.0,33.19,33.21,33.05,33.06,858200.0
2015-11-19 15:00:00,33.06,33.15,33.03,33.14,1136440.0,33.06,33.15,33.03,33.14,1136440.0
2015-11-19 15:05:00,33.14,33.16,33.07,33.08,813060.0,33.14,33.16,33.07,33.08,813060.0
2015-11-19 15:10:00,33.09,33.09,33.05,33.07,413240.0,33.09,33.09,33.05,33.07,413240.0
2015-11-19 15:15:00,33.07,33.13,33.06,33.13,698520.0,33.07,33.13,33.06,33.13,698520.0
2015-11-19 15:20:00,33.13,33.17,33.1,33.17,692680.0,33.13,33.17,33.1,33.17,692680.0
2015-11-19 15:25:00,33.16,33.26,33.16,33.26,1105540.0,33.16,33.26,33.16,33.26,1105540.0
2015-11-19 15:30:00,33.24,33.26,33.19,33.19,1078220.0,33.24,33.26,33.19,33.19,1078220.0
2015-11-19 15:35:00,33.19,33.2,33.14,33.15,693060.0,33.19,33.2,33.14,33.15,693060.0
2015-11-19 15:40:00,33.15,33.16,33.11,33.14,1227980.0,33.15,33.16,33.11,33.14,1227980.0
2015-11-19 15:45:00,33.14,33.19,33.1,33.12,1048040.0,33.14,33.19,33.1,33.12,1048040.0
2015-11-19 15:50:00,33.12,33.15,33.09,33.09,1047960.0,33.12,33.15,33.09,33.09,1047960.0
2015-11-19 15:55:00,33.09,33.1,33.04,33.05,2388400.0,33.09,33.1,33.04,33.05,2388400.0
2015-11-20 09:30:00,33.4,33.4,33.13,33.3,5230060.0,33.4,33.4,33.13,33.3,5230060.0
2015-11-20 09:35:00,33.3,33.34,33.24,33.3,1780000.0,33.3,33.34,33.24,33.3,1780000.0
2015-11-20 09:40:00,33.3,33.31,33.13,33.21,1759020.0,33.3,33.31,33.13,33.21,1759020.0
2015-11-20 09:45:00,33.21,33.24,33.05,33.11,1872540.0,33.21,33.24,33.05,33.11,1872540.0
2015-11-20 09:50:00,33.12,33.14,33.03,33.05,1250920.0,33.12,33.14,33.03,33.05,1250920.0
2015-11-20 09:55:00,33.05,33.13,33.04,33.11,1268640.0,33.05,33.13,33.04,33.11,1268640.0
2015-11-20 10:00:00,33.11,33.18,32.96,32.97,1457120.0,33.11,33.18,32.96,32.97,1457120.0
2015-11-20 10:05:00,32.98,32.99,32.88,32.95,1841260.0,32.98,32.99,32.88,32.95,1841260.0
2015-11-20 10:10:00,32.94,33.07,32.92,33.05,1215760.0,32.94,33.07,32.92,33.05,1215760.0
2015-11-20 10:15:00,33.05,33.12,33.03,33.05,727820.0,33.05,33.12,33.03,33.05,727820.0
2015-11-20 10:20:00,33.06,33.06,32.98,32.99,565540.0,33.06,33.06,32.98,32.99,565540.0
2015-11-20 10:25:00,32.99,33.09,32.99,33.04,499000.0,32.99,33.09,32.99,33.04,499000.0
2015-11-20 10:30:00,33.04,33.12,33.03,33.12,480140.0,33.04,33.12,33.03,33.12,480140.0
2015-11-20 10:35:00,33.12,33.2,33.11,33.19,712960.0,33.12,33.2,33.11,33.19,712960.0
2015-11-20 10:40:00,33.19,33.2,33.11,33.14,522540.0,33.19,33.2,33.11,33.14,522540.0
2015-11-20 10:45:00,33.14,33.17,33.13,33.16,290460.0,33.14,33.17,33.13,33.16,290460.0
2015-11-20 10:50:00,33.16,33.25,33.15,33.23,998640.0,33.16,33.25,33.15,33.23,998640.0
2015-11-20 10:55:00,33.22,33.31,33.21,33.24,1066480.0,33.22,33.31,33.21,33.24,1066480.0
2015-11-20 11:00:00,33.24,33.27,33.21,33.24,623340.0,33.24,33.27,33.21,33.24,623340.0
2015-11-20 11:05:00,33.24,33.28,33.22,33.23,605540.0,33.24,33.28,33.22,33.23,605540.0
2015-11-20 11:10:00,33.23,33.26,33.19,33.19,453860.0,33.23,33.26,33.19,33.19,453860.0
2015-11-20 11:15:00,33.19,33.25,33.18,33.24,671760.0,33.19,33.25,33.18,33.24,671760.0
2015-11-20 11:20:00,33.24,33.27,33.21,33.22,407940.0,33.24,33.27,33.21,33.22,407940.0
2015-11-20 11:25:00,33.23,33.24,33.21,33.21,319260.0,33.23,33.24,33.21,33.21,319260.0
2015-11-20 11:30:00,33.21,33.21,33.11,33.16,1146240.0,33.21,33.21,33.11,33.16,1146240.0
2015-11-20 11:35:00,33.16,33.16,33.08,33.1,759160.0,33.16,33.16,33.08,33.1,759160.0
2015-11-20 11:40:00,33.1,33.16,33.1,33.15,356380.0,33.1,33.16,33.1,33.15,356380.0
2015-11-20 11:45:00,33.15,33.16,33.11,33.11,371080.0,33.15,33.16,33.11,33.11,371080.0
2015-11-20 11:50:00,33.13,33.13,33.08,33.09,476900.0,33.13,33.13,33.08,33.09,476900.0
2015-11-20 11:55:00,33.1,33.13,33.08,33.13,362920.0,33.1,33.13,33.08,33.13,362920.0
2015-11-20 12:00:00,33.13,33.16,33.11,33.14,312880.0,33.13,33.16,33.11,33.14,312880.0
2015-11-20 12:05:00,33.15,33.2,33.14,33.19,420240.0,33.15,33.2,33.14,33.19,420240.0
2015-11-20 12:10:00,33.19,33.21,33.17,33.21,324300.0,33.19,33.21,33.17,33.21,324300.0
2015-11-20 12:15:00,33.21,33.23,33.19,33.2,375540.0,33.21,33.23,33.19,33.2,375540.0
2015-11-20 12:20:00,33.21,33.23,33.19,33.23,271120.0,33.21,33.23,33.19,33.23,271120.0
2015-11-20 12:25:00,33.23,33.25,33.22,33.24,466320.0,33.23,33.25,33.22,33.24,466320.0
2015-11-20 12:30:00,33.24,33.25,33.21,33.22,434800.0,33.24,33.25,33.21,33.22,434800.0
2015-11-20 12:35:00,33.24,33.24,33.2,33.22,251580.0,33.24,33.24,33.2,33.22,251580.0
2015-11-20 12:40:00,33.22,33.24,33.21,33.21,288780.0,33.22,33.24,33.21,33.21,288780.0
2015-11-20 12:45:00,33.21,33.23,33.21,33.22,227360.0,33.21,33.23,33.21,33.22,227360.0
2015-11-20 12:50:00,33.23,33.23,33.21,33.23,142040.0,33.23,33.23,33.21,33.23,142040.0
2015-11-20 12:55:00,33.23,33.29,33.23,33.28,768860.0,33.23,33.29,33.23,33.28,768860.0
2015-11-20 13:00:00,33.26,33.34,33.26,33.32,985940.0,33.26,33.34,33.26,33.32,985940.0
2015-11-20 13:05:00,33.32,33.33,33.29,33.32,653480.0,33.32,33.33,33.29,33.32,653480.0
2015-11-20 13:10:00,33.33,33.34,33.3,33.32,392520.0,33.33,33.34,33.3,33.32,392520.0
2015-11-20 13:15:00,33.32,33.32,33.26,33.27,448520.0,33.32,33.32,33.26,33.27,448520.0
2015-11-20 13:20:00,33.29,33.29,33.26,33.27,536420.0,33.29,33.29,33.26,33.27,536420.0
2015-11-20 13:25:00,33.27,33.3,33.26,33.27,288720.0,33.27,33.3,33.26,33.27,288720.0
2015-11-20 13:30:00,33.26,33.26,33.23,33.24,360240.0,33.26,33.26,33.23,33.24,360240.0
2015-11-20 13:35:00,33.23,33.23,33.18,33.22,357220.0,33.23,33.23,33.18,33.22,357220.0
2015-11-20 13:40:00,33.21,33.25,33.2,33.25,245300.0,33.21,33.25,33.2,33.25,245300.0
2015-11-20 13:45:00,33.24,33.25,33.22,33.23,307740.0,33.24,33.25,33.22,33.23,307740.0
2015-11-20 13:50:00,33.22,33.25,33.2,33.25,398480.0,33.22,33.25,33.2,33.25,398480.0
2015-11-20 13:55:00,33.26,33.27,33.25,33.25,304760.0,33.26,33.27,33.25,33.25,304760.0
2015-11-20 14:00:00,33.24,33.26,33.23,33.23,132520.0,33.24,33.26,33.23,33.23,132520.0
2015-11-20 14:05:00,33.24,33.26,33.24,33.26,274900.0,33.24,33.26,33.24,33.26,274900.0
2015-11-20 14:10:00,33.25,33.26,33.21,33.23,584020.0,33.25,33.26,33.21,33.23,584020.0
2015-11-20 14:15:00,33.23,33.25,33.23,33.25,190280.0,33.23,33.25,33.23,33.25,190280.0
2015-11-20 14:20:00,33.26,33.26,33.24,33.26,111220.0,33.26,33.26,33.24,33.26,111220.0
2015-11-20 14:25:00,33.24,33.26,33.23,33.24,217780.0,33.24,33.26,33.23,33.24,217780.0
2015-11-20 14:30:00,33.24,33.26,33.23,33.25,222500.0,33.24,33.26,33.23,33.25,222500.0
2015-11-20 14:35:00,33.25,33.29,33.25,33.27,309420.0,33.25,33.29,33.25,33.27,309420.0
2015-11-20 14:40:00,33.28,33.29,33.27,33.27,240860.0,33.28,33.29,33.27,33.27,240860.0
2015-11-20 14:45:00,33.28,33.28,33.26,33.27,398220.0,33.28,33.28,33.26,33.27,398220.0
2015-11-20 14:50:00,33.27,33.27,33.25,33.27,319920.0,33.27,33.27,33.25,33.27,319920.0
2015-11-20 14:55:00,33.27,33.28,33.23,33.23,650080.0,33.27,33.28,33.23,33.23,650080.0
2015-11-20 15:00:00,33.23,33.25,33.21,33.23,519560.0,33.23,33.25,33.21,33.23,519560.0
2015-11-20 15:05:00,33.22,33.24,33.19,33.24,846040.0,33.22,33.24,33.19,33.24,846040.0
2015-11-20 15:10:00,33.24,33.25,33.22,33.22,482060.0,33.24,33.25,33.22,33.22,482060.0
2015-11-20 15:15:00,33.22,33.26,33.22,33.25,487520.0,33.22,33.26,33.22,33.25,487520.0
2015-11-20 15:20:00,33.25,33.25,33.22,33.23,308700.0,33.25,33.25,33.22,33.23,308700.0
2015-11-20 15:25:00,33.24,33.27,33.23,33.25,377040.0,33.24,33.27,33.23,33.25,377040.0
2015-11-20 15:30:00,33.25,33.27,33.24,33.27,522740.0,33.25,33.27,33.24,33.27,522740.0
2015-11-20 15:35:00,33.27,33.31,33.26,33.3,729940.0,33.27,33.31,33.26,33.3,729940.0
2015-11-20 15:40:00,33.31,33.43,33.31,33.43,2282500.0,33.31,33.43,33.31,33.43,2282500.0
2015-11-20 15:45:00,33.42,33.43,33.37,33.41,1564260.0,33.42,33.43,33.37,33.41,1564260.0
2015-11-20 15:50:00,33.41,33.43,33.37,33.38,1550540.0,33.41,33.43,33.37,33.38,1550540.0
2015-11-20 15:55:00,33.38,33.44,33.37,33.42,3981300.0,33.38,33.44,33.37,33.42,3981300.0
2015-11-23 09:30:00,33.58,33.7,33.51,33.67,3633180.0,33.58,33.7,33.51,33.67,3633180.0
2015-11-23 09:35:00,33.66,33.86,33.62,33.79,3232900.0,33.66,33.86,33.62,33.79,3232900.0
2015-11-23 09:40:00,33.78,33.81,33.71,33.71,1766060.0,33.78,33.81,33.71,33.71,1766060.0
2015-11-23 09:45:00,33.74,33.86,33.71,33.83,1662540.0,33.74,33.86,33.71,33.83,1662540.0
2015-11-23 09:50:00,33.87,33.88,33.77,33.84,1249080.0,33.87,33.88,33.77,33.84,1249080.0
2015-11-23 09:55:00,33.85,33.92,33.81,33.82,1608460.0,33.85,33.92,33.81,33.82,1608460.0
2015-11-23 10:00:00,33.81,33.86,33.73,33.75,1124200.0,33.81,33.86,33.73,33.75,1124200.0
2015-11-23 10:05:00,33.76,33.82,33.71,33.81,886440.0,33.76,33.82,33.71,33.81,886440.0
2015-11-23 10:10:00,33.79,33.89,33.79,33.88,897500.0,33.79,33.89,33.79,33.88,897500.0
2015-11-23 10:15:00,33.89,33.95,33.88,33.95,1150460.0,33.89,33.95,33.88,33.95,1150460.0
2015-11-23 10:20:00,33.95,33.97,33.86,33.89,1081680.0,33.95,33.97,33.86,33.89,1081680.0
2015-11-23 10:25:00,33.9,33.96,33.87,33.9,890160.0,33.9,33.96,33.87,33.9,890160.0
2015-11-23 10:30:00,33.9,33.94,33.89,33.94,469760.0,33.9,33.94,33.89,33.94,469760.0
2015-11-23 10:35:00,33.94,34.02,33.93,33.97,1127020.0,33.94,34.02,33.93,33.97,1127020.0
2015-11-23 10:40:00,33.97,33.98,33.92,33.98,675680.0,33.97,33.98,33.92,33.98,675680.0
2015-11-23 10:45:00,33.98,34.03,33.97,34.01,763180.0,33.98,34.03,33.97,34.01,763180.0
2015-11-23 10:50:00,34.01,34.04,33.97,33.98,880800.0,34.01,34.04,33.97,33.98,880800.0
2015-11-23 10:55:00,34.0,34.03,33.99,34.02,574880.0,34.0,34.03,33.99,34.02,574880.0
2015-11-23 11:00:00,34.02,34.02,33.95,33.97,713560.0,34.02,34.02,33.95,33.97,713560.0
2015-11-23 11:05:00,33.97,33.98,33.93,33.96,567140.0,33.97,33.98,33.93,33.96,567140.0
2015-11-23 11:10:00,33.97,33.99,33.95,33.99,353840.0,33.97,33.99,33.95,33.99,353840.0
2015-11-23 11:15:00,33.99,33.99,33.94,33.95,512360.0,33.99,33.99,33.94,33.95,512360.0
2015-11-23 11:20:00,33.96,33.99,33.94,33.96,581180.0,33.96,33.99,33.94,33.96,581180.0
2015-11-23 11:25:00,33.96,33.97,33.93,33.95,493380.0,33.96,33.97,33.93,33.95,493380.0
2015-11-23 11:30:00,33.95,34.0,33.94,33.95,545980.0,33.95,34.0,33.94,33.95,545980.0
2015-11-23 11:35:00,33.97,33.99,33.93,33.93,636640.0,33.97,33.99,33.93,33.93,636640.0
2015-11-23 11:40:00,33.94,33.96,33.93,33.95,355800.0,33.94,33.96,33.93,33.95,355800.0
2015-11-23 11:45:00,33.94,33.99,33.94,33.99,538900.0,33.94,33.99,33.94,33.99,538900.0
2015-11-23 11:50:00,33.98,34.0,33.96,33.99,374440.0,33.98,34.0,33.96,33.99,374440.0
2015-11-23 11:55:00,33.98,34.04,33.98,34.03,574540.0,33.98,34.04,33.98,34.03,574540.0
2015-11-23 12:00:00,34.03,34.07,34.01,34.02,1406320.0,34.03,34.07,34.01,34.02,1406320.0
2015-11-23 12:05:00,34.02,34.02,34.0,34.0,500700.0,34.02,34.02,34.0,34.0,500700.0
2015-11-23 12:10:00,34.0,34.04,34.0,34.04,358180.0,34.0,34.04,34.0,34.04,358180.0
2015-11-23 12:15:00,34.04,34.05,33.99,34.02,485100.0,34.04,34.05,33.99,34.02,485100.0
2015-11-23 12:20:00,34.03,34.05,34.01,34.05,389280.0,34.03,34.05,34.01,34.05,389280.0
2015-11-23 12:25:00,34.04,34.12,34.04,34.1,1496980.0,34.04,34.12,34.04,34.1,1496980.0
2015-11-23 12:30:00,34.09,34.13,34.07,34.09,588060.0,34.09,34.13,34.07,34.09,588060.0
2015-11-23 12:35:00,34.1,34.14,34.09,34.11,427340.0,34.1,34.14,34.09,34.11,427340.0
2015-11-23 12:40:00,34.11,34.13,34.08,34.13,352320.0,34.11,34.13,34.08,34.13,352320.0
2015-11-23 12:45:00,34.12,34.12,34.08,34.09,296440.0,34.12,34.12,34.08,34.09,296440.0
2015-11-23 12:50:00,34.09,34.1,34.05,34.08,688000.0,34.09,34.1,34.05,34.08,688000.0
2015-11-23 12:55:00,34.08,34.1,34.07,34.07,993060.0,34.08,34.1,34.07,34.07,993060.0
2015-11-23 13:00:00,34.07,34.1,34.06,34.07,306380.0,34.07,34.1,34.06,34.07,306380.0
2015-11-23 13:05:00,34.06,34.09,34.06,34.08,507680.0,34.06,34.09,34.06,34.08,507680.0
2015-11-23 13:10:00,34.08,34.09,34.04,34.04,369060.0,34.08,34.09,34.04,34.04,369060.0
2015-11-23 13:15:00,34.05,34.05,33.96,33.99,800640.0,34.05,34.05,33.96,33.99,800640.0
2015-11-23 13:20:00,33.99,34.0,33.95,33.96,552200.0,33.99,34.0,33.95,33.96,552200.0
2015-11-23 13:25:00,33.96,33.99,33.95,33.96,650480.0,33.96,33.99,33.95,33.96,650480.0
2015-11-23 13:30:00,33.96,33.97,33.93,33.93,539500.0,33.96,33.97,33.93,33.93,539500.0
2015-11-23 13:35:00,33.93,33.99,33.93,33.98,473920.0,33.93,33.99,33.93,33.98,473920.0
2015-11-23 13:40:00,33.98,33.99,33.95,33.98,491120.0,33.98,33.99,33.95,33.98,491120.0
2015-11-23 13:45:00,33.98,34.04,33.98,33.98,603440.0,33.98,34.04,33.98,33.98,603440.0
2015-11-23 13:50:00,33.98,33.99,33.93,33.93,310440.0,33.98,33.99,33.93,33.93,310440.0
2015-11-23 13:55:00,33.93,33.94,33.81,33.82,2021000.0,33.93,33.94,33.81,33.82,2021000.0
2015-11-23 14:00:00,33.82,33.87,33.73,33.74,1263800.0,33.82,33.87,33.73,33.74,1263800.0
2015-11-23 14:05:00,33.75,33.77,33.71,33.73,771840.0,33.75,33.77,33.71,33.73,771840.0
2015-11-23 14:10:00,33.73,33.79,33.67,33.77,1238260.0,33.73,33.79,33.67,33.77,1238260.0
2015-11-23 14:15:00,33.76,33.82,33.75,33.79,744480.0,33.76,33.82,33.75,33.79,744480.0
2015-11-23 14:20:00,33.78,33.79,33.63,33.63,1104900.0,33.78,33.79,33.63,33.63,1104900.0
2015-11-23 14:25:00,33.63,33.64,33.59,33.64,1298480.0,33.63,33.64,33.59,33.64,1298480.0
2015-11-23 14:30:00,33.62,33.7,33.62,33.66,686360.0,33.62,33.7,33.62,33.66,686360.0
2015-11-23 14:35:00,33.68,33.7,33.63,33.66,669420.0,33.68,33.7,33.63,33.66,669420.0
2015-11-23 14:40:00,33.67,33.69,33.6,33.6,365340.0,33.67,33.69,33.6,33.6,365340.0
2015-11-23 14:45:00,33.61,33.69,33.59,33.69,376400.0,33.61,33.69,33.59,33.69,376400.0
2015-11-23 14:50:00,33.67,33.77,33.67,33.75,796300.0,33.67,33.77,33.67,33.75,796300.0
2015-11-23 14:55:00,33.75,33.79,33.74,33.76,631700.0,33.75,33.79,33.74,33.76,631700.0
2015-11-23 15:00:00,33.77,33.79,33.72,33.76,652780.0,33.77,33.79,33.72,33.76,652780.0
2015-11-23 15:05:00,33.75,33.85,33.75,33.83,550220.0,33.75,33.85,33.75,33.83,550220.0
2015-11-23 15:10:00,33.83,33.89,33.82,33.87,916480.0,33.83,33.89,33.82,33.87,916480.0
2015-11-23 15:15:00,33.87,33.88,33.84,33.86,541580.0,33.87,33.88,33.84,33.86,541580.0
2015-11-23 15:20:00,33.86,33.89,33.85,33.87,425580.0,33.86,33.89,33.85,33.87,425580.0
2015-11-23 15:25:00,33.87,33.88,33.85,33.88,452620.0,33.87,33.88,33.85,33.88,452620.0
2015-11-23 15:30:00,33.88,33.93,33.88,33.92,919660.0,33.88,33.93,33.88,33.92,919660.0
2015-11-23 15:35:00,33.93,33.94,33.86,33.87,670640.0,33.93,33.94,33.86,33.87,670640.0
2015-11-23 15:40:00,33.89,33.91,33.86,33.86,356800.0,33.89,33.91,33.86,33.86,356800.0
2015-11-23 15:45:00,33.85,33.9,33.85,33.87,794240.0,33.85,33.9,33.85,33.87,794240.0
2015-11-23 15:50:00,33.87,33.96,33.86,33.93,1551160.0,33.87,33.96,33.86,33.93,1551160.0
2015-11-23 15:55:00,33.93,33.98,33.91,33.95,2463040.0,33.93,33.98,33.91,33.95,2463040.0
2015-11-24 09:30:00,33.71,33.71,33.65,33.69,3030860.0,33.71,33.71,33.65,33.69,3030860.0
2015-11-24 09:35:00,33.69,33.7,33.53,33.61,2750200.0,33.69,33.7,33.53,33.61,2750200.0
2015-11-24 09:40:00,33.62,33.7,33.53,33.6,2911540.0,33.62,33.7,33.53,33.6,2911540.0
2015-11-24 09:45:00,33.61,33.69,33.56,33.63,1510640.0,33.61,33.69,33.56,33.63,1510640.0
2015-11-24 09:50:00,33.63,33.69,33.6,33.64,668440.0,33.63,33.69,33.6,33.64,668440.0
2015-11-24 09:55:00,33.65,33.65,33.59,33.61,781200.0,33.65,33.65,33.59,33.61,781200.0
2015-11-24 10:00:00,33.62,33.65,33.56,33.61,1025720.0,33.62,33.65,33.56,33.61,1025720.0
2015-11-24 10:05:00,33.61,33.65,33.53,33.55,1918900.0,33.61,33.65,33.53,33.55,1918900.0
2015-11-24 10:10:00,33.57,33.61,33.36,33.37,1926140.0,33.57,33.61,33.36,33.37,1926140.0
2015-11-24 10:15:00,33.38,33.39,33.25,33.27,2438680.0,33.38,33.39,33.25,33.27,2438680.0
2015-11-24 10:20:00,33.28,33.35,33.27,33.29,1134080.0,33.28,33.35,33.27,33.29,1134080.0
2015-11-24 10:25:00,33.3,33.3,33.21,33.22,1467760.0,33.3,33.3,33.21,33.22,1467760.0
2015-11-24 10:30:00,33.22,33.23,33.06,33.06,2495500.0,33.22,33.23,33.06,33.06,2495500.0
2015-11-24 10:35:00,33.07,33.22,33.07,33.21,1882940.0,33.07,33.22,33.07,33.21,1882940.0
2015-11-24 10:40:00,33.21,33.29,33.2,33.27,1301560.0,33.21,33.29,33.2,33.27,1301560.0
2015-11-24 10:45:00,33.25,33.3,33.22,33.29,745080.0,33.25,33.3,33.22,33.29,745080.0
2015-11-24 10:50:00,33.29,33.35,33.28,33.3,830320.0,33.29,33.35,33.28,33.3,830320.0
2015-11-24 10:55:00,33.3,33.33,33.24,33.26,839800.0,33.3,33.33,33.24,33.26,839800.0
2015-11-24 11:00:00,33.26,33.29,33.19,33.27,1017120.0,33.26,33.29,33.19,33.27,1017120.0
2015-11-24 11:05:00,33.27,33.35,33.27,33.32,1072280.0,33.27,33.35,33.27,33.32,1072280.0
2015-11-24 11:10:00,33.3,33.35,33.3,33.34,870420.0,33.3,33.35,33.3,33.34,870420.0
2015-11-24 11:15:00,33.34,33.42,33.34,33.39,1279820.0,33.34,33.42,33.34,33.39,1279820.0
2015-11-24 11:20:00,33.4,33.42,33.38,33.42,883580.0,33.4,33.42,33.38,33.42,883580.0
2015-11-24 11:25:00,33.42,33.54,33.41,33.52,1194140.0,33.42,33.54,33.41,33.52,1194140.0
2015-11-24 11:30:00,33.53,33.6,33.51,33.52,1081380.0,33.53,33.6,33.51,33.52,1081380.0
2015-11-24 11:35:00,33.52,33.55,33.48,33.51,681820.0,33.52,33.55,33.48,33.51,681820.0
2015-11-24 11:40:00,33.51,33.53,33.48,33.51,562640.0,33.51,33.53,33.48,33.51,562640.0
2015-11-24 11:45:00,33.51,33.52,33.48,33.5,749420.0,33.51,33.52,33.48,33.5,749420.0
2015-11-24 11:50:00,33.5,33.52,33.48,33.51,840080.0,33.5,33.52,33.48,33.51,840080.0
2015-11-24 11:55:00,33.51,33.67,33.5,33.63,1485680.0,33.51,33.67,33.5,33.63,1485680.0
2015-11-24 12:00:00,33.63,33.75,33.63,33.72,1272500.0,33.63,33.75,33.63,33.72,1272500.0
2015-11-24 12:05:00,33.72,33.74,33.61,33.63,823400.0,33.72,33.74,33.61,33.63,823400.0
2015-11-24 12:10:00,33.63,33.64,33.54,33.55,568400.0,33.63,33.64,33.54,33.55,568400.0
2015-11-24 12:15:00,33.56,33.58,33.54,33.55,291600.0,33.56,33.58,33.54,33.55,291600.0
2015-11-24 12:20:00,33.53,33.54,33.48,33.49,801020.0,33.53,33.54,33.48,33.49,801020.0
2015-11-24 12:25:00,33.48,33.54,33.43,33.53,694580.0,33.48,33.54,33.43,33.53,694580.0
2015-11-24 12:30:00,33.53,33.56,33.52,33.55,276420.0,33.53,33.56,33.52,33.55,276420.0
2015-11-24 12:35:00,33.54,33.55,33.51,33.53,280480.0,33.54,33.55,33.51,33.53,280480.0
2015-11-24 12:40:00,33.53,33.58,33.52,33.57,365900.0,33.53,33.58,33.52,33.57,365900.0
2015-11-24 12:45:00,33.55,33.6,33.55,33.55,370740.0,33.55,33.6,33.55,33.55,370740.0
2015-11-24 12:50:00,33.57,33.57,33.51,33.55,203500.0,33.57,33.57,33.51,33.55,203500.0
2015-11-24 12:55:00,33.54,33.57,33.51,33.55,262380.0,33.54,33.57,33.51,33.55,262380.0
2015-11-24 13:00:00,33.56,33.69,33.56,33.67,1065020.0,33.56,33.69,33.56,33.67,1065020.0
2015-11-24 13:05:00,33.67,33.72,33.67,33.69,649200.0,33.67,33.72,33.67,33.69,649200.0
2015-11-24 13:10:00,33.69,33.72,33.63,33.64,782840.0,33.69,33.72,33.63,33.64,782840.0
2015-11-24 13:15:00,33.64,33.67,33.61,33.61,469380.0,33.64,33.67,33.61,33.61,469380.0
2015-11-24 13:20:00,33.61,33.62,33.56,33.57,500220.0,33.61,33.62,33.56,33.57,500220.0
2015-11-24 13:25:00,33.56,33.63,33.55,33.6,314660.0,33.56,33.63,33.55,33.6,314660.0
2015-11-24 13:30:00,33.62,33.66,33.61,33.66,252800.0,33.62,33.66,33.61,33.66,252800.0
2015-11-24 13:35:00,33.65,33.68,33.63,33.66,327420.0,33.65,33.68,33.63,33.66,327420.0
2015-11-24 13:40:00,33.65,33.67,33.65,33.66,223840.0,33.65,33.67,33.65,33.66,223840.0
2015-11-24 13:45:00,33.68,33.68,33.65,33.65,338300.0,33.68,33.68,33.65,33.65,338300.0
2015-11-24 13:50:00,33.65,33.68,33.63,33.64,789680.0,33.65,33.68,33.63,33.64,789680.0
2015-11-24 13:55:00,33.63,33.66,33.62,33.65,263800.0,33.63,33.66,33.62,33.65,263800.0
2015-11-24 14:00:00,33.65,33.7,33.65,33.69,358280.0,33.65,33.7,33.65,33.69,358280.0
2015-11-24 14:05:00,33.69,33.79,33.69,33.74,934820.0,33.69,33.79,33.69,33.74,934820.0
2015-11-24 14:10:00,33.74,33.74,33.6,33.6,984820.0,33.74,33.74,33.6,33.6,984820.0
2015-11-24 14:15:00,33.61,33.66,33.59,33.65,499840.0,33.61,33.66,33.59,33.65,499840.0
2015-11-24 14:20:00,33.66,33.69,33.55,33.55,1120740.0,33.66,33.69,33.55,33.55,1120740.0
2015-11-24 14:25:00,33.55,33.63,33.54,33.61,616840.0,33.55,33.63,33.54,33.61,616840.0
2015-11-24 14:30:00,33.62,33.67,33.61,33.64,335760.0,33.62,33.67,33.61,33.64,335760.0
2015-11-24 14:35:00,33.65,33.7,33.64,33.69,267900.0,33.65,33.7,33.64,33.69,267900.0
2015-11-24 14:40:00,33.67,33.69,33.66,33.68,193700.0,33.67,33.69,33.66,33.68,193700.0
2015-11-24 14:45:00,33.66,33.68,33.63,33.63,236160.0,33.66,33.68,33.63,33.63,236160.0
2015-11-24 14:50:00,33.63,33.64,33.6,33.62,324300.0,33.63,33.64,33.6,33.62,324300.0
2015-11-24 14:55:00,33.62,33.66,33.62,33.65,216260.0,33.62,33.66,33.62,33.65,216260.0
2015-11-24 15:00:00,33.66,33.66,33.61,33.63,239760.0,33.66,33.66,33.61,33.63,239760.0
2015-11-24 15:05:00,33.63,33.66,33.62,33.65,310500.0,33.63,33.66,33.62,33.65,310500.0
2015-11-24 15:10:00,33.65,33.69,33.62,33.68,446780.0,33.65,33.69,33.62,33.68,446780.0
2015-11-24 15:15:00,33.68,33.68,33.65,33.66,348700.0,33.68,33.68,33.65,33.66,348700.0
2015-11-24 15:20:00,33.66,33.68,33.63,33.64,363820.0,33.66,33.68,33.63,33.64,363820.0
2015-11-24 15:25:00,33.64,33.65,33.57,33.57,695900.0,33.64,33.65,33.57,33.57,695900.0
2015-11-24 15:30:00,33.57,33.62,33.56,33.58,517840.0,33.57,33.62,33.56,33.58,517840.0
2015-11-24 15:35:00,33.6,33.6,33.52,33.54,1233660.0,33.6,33.6,33.52,33.54,1233660.0
2015-11-24 15:40:00,33.55,33.61,33.53,33.58,838960.0,33.55,33.61,33.53,33.58,838960.0
2015-11-24 15:45:00,33.58,33.58,33.54,33.55,323680.0,33.58,33.58,33.54,33.55,323680.0
2015-11-24 15:50:00,33.54,33.57,33.53,33.56,834800.0,33.54,33.57,33.53,33.56,834800.0
2015-11-24 15:55:00,33.56,33.6,33.56,33.56,2055880.0,33.56,33.6,33.56,33.56,2055880.0
2015-11-25 09:30:00,33.75,33.88,33.72,33.86,3091100.0,33.75,33.88,33.72,33.86,3091100.0
2015-11-25 09:35:00,33.85,33.99,33.85,33.96,4007180.0,33.85,33.99,33.85,33.96,4007180.0
2015-11-25 09:40:00,33.98,33.98,33.9,33.93,2843100.0,33.98,33.98,33.9,33.93,2843100.0
2015-11-25 09:45:00,33.91,33.92,33.81,33.92,1531060.0,33.91,33.92,33.81,33.92,1531060.0
2015-11-25 09:50:00,33.91,33.94,33.88,33.93,1016360.0,33.91,33.94,33.88,33.93,1016360.0
2015-11-25 09:55:00,33.93,33.96,33.9,33.93,717660.0,33.93,33.96,33.9,33.93,717660.0
2015-11-25 10:00:00,33.94,33.94,33.9,33.92,964620.0,33.94,33.94,33.9,33.92,964620.0
2015-11-25 10:05:00,33.93,33.95,33.81,33.83,887940.0,33.93,33.95,33.81,33.83,887940.0
2015-11-25 10:10:00,33.82,33.92,33.82,33.9,761900.0,33.82,33.92,33.82,33.9,761900.0
2015-11-25 10:15:00,33.91,33.94,33.89,33.91,452260.0,33.91,33.94,33.89,33.91,452260.0
2015-11-25 10:20:00,33.91,33.91,33.86,33.86,492580.0,33.91,33.91,33.86,33.86,492580.0
2015-11-25 10:25:00,33.85,33.88,33.82,33.82,547040.0,33.85,33.88,33.82,33.82,547040.0
2015-11-25 10:30:00,33.84,33.91,33.82,33.9,498300.0,33.84,33.91,33.82,33.9,498300.0
2015-11-25 10:35:00,33.9,33.91,33.84,33.84,452680.0,33.9,33.91,33.84,33.84,452680.0
2015-11-25 10:40:00,33.84,33.86,33.77,33.77,566340.0,33.84,33.86,33.77,33.77,566340.0
2015-11-25 10:45:00,33.77,33.81,33.77,33.77,644220.0,33.77,33.81,33.77,33.77,644220.0
2015-11-25 10:50:00,33.78,33.78,33.65,33.66,1285700.0,33.78,33.78,33.65,33.66,1285700.0
2015-11-25 10:55:00,33.67,33.73,33.65,33.72,662860.0,33.67,33.73,33.65,33.72,662860.0
2015-11-25 11:00:00,33.72,33.72,33.62,33.63,672140.0,33.72,33.72,33.62,33.63,672140.0
2015-11-25 11:05:00,33.63,33.71,33.56,33.7,1292080.0,33.63,33.71,33.56,33.7,1292080.0
2015-11-25 11:10:00,33.72,33.73,33.65,33.68,468080.0,33.72,33.73,33.65,33.68,468080.0
2015-11-25 11:15:00,33.69,33.74,33.66,33.72,562940.0,33.69,33.74,33.66,33.72,562940.0
2015-11-25 11:20:00,33.73,33.76,33.71,33.72,454820.0,33.73,33.76,33.71,33.72,454820.0
2015-11-25 11:25:00,33.72,33.74,33.69,33.71,518440.0,33.72,33.74,33.69,33.71,518440.0
2015-11-25 11:30:00,33.72,33.75,33.7,33.72,178480.0,33.72,33.75,33.7,33.72,178480.0
2015-11-25 11:35:00,33.72,33.74,33.7,33.71,177460.0,33.72,33.74,33.7,33.71,177460.0
2015-11-25 11:40:00,33.71,33.72,33.65,33.67,312180.0,33.71,33.72,33.65,33.67,312180.0
2015-11-25 11:45:00,33.67,33.78,33.66,33.77,643000.0,33.67,33.78,33.66,33.77,643000.0
2015-11-25 11:50:00,33.78,33.78,33.76,33.77,372120.0,33.78,33.78,33.76,33.77,372120.0
2015-11-25 11:55:00,33.76,33.79,33.76,33.78,299680.0,33.76,33.79,33.76,33.78,299680.0
2015-11-25 12:00:00,33.78,33.8,33.76,33.78,372620.0,33.78,33.8,33.76,33.78,372620.0
2015-11-25 12:05:00,33.79,33.8,33.77,33.79,260780.0,33.79,33.8,33.77,33.79,260780.0
2015-11-25 12:10:00,33.78,33.79,33.73,33.74,275440.0,33.78,33.79,33.73,33.74,275440.0
2015-11-25 12:15:00,33.75,33.75,33.73,33.74,88720.0,33.75,33.75,33.73,33.74,88720.0
2015-11-25 12:20:00,33.74,33.75,33.73,33.73,138760.0,33.74,33.75,33.73,33.73,138760.0
2015-11-25 12:25:00,33.74,33.76,33.71,33.75,212220.0,33.74,33.76,33.71,33.75,212220.0
2015-11-25 12:30:00,33.75,33.81,33.74,33.81,412640.0,33.75,33.81,33.74,33.81,412640.0
2015-11-25 12:35:00,33.81,33.82,33.79,33.79,275560.0,33.81,33.82,33.79,33.79,275560.0
2015-11-25 12:40:00,33.79,33.84,33.78,33.82,303580.0,33.79,33.84,33.78,33.82,303580.0
2015-11-25 12:45:00,33.83,33.84,33.81,33.83,332540.0,33.83,33.84,33.81,33.83,332540.0
2015-11-25 12:50:00,33.82,33.82,33.79,33.79,174100.0,33.82,33.82,33.79,33.79,174100.0
2015-11-25 12:55:00,33.79,33.81,33.78,33.79,128840.0,33.79,33.81,33.78,33.79,128840.0
2015-11-25 13:00:00,33.8,33.81,33.8,33.8,105640.0,33.8,33.81,33.8,33.8,105640.0
2015-11-25 13:05:00,33.79,33.8,33.78,33.78,142200.0,33.79,33.8,33.78,33.78,142200.0
2015-11-25 13:10:00,33.78,33.79,33.76,33.77,184840.0,33.78,33.79,33.76,33.77,184840.0
2015-11-25 13:15:00,33.77,33.77,33.71,33.72,194360.0,33.77,33.77,33.71,33.72,194360.0
2015-11-25 13:20:00,33.72,33.75,33.7,33.73,350600.0,33.72,33.75,33.7,33.73,350600.0
2015-11-25 13:25:00,33.72,33.74,33.71,33.71,130240.0,33.72,33.74,33.71,33.71,130240.0
2015-11-25 13:30:00,33.73,33.75,33.72,33.73,221100.0,33.73,33.75,33.72,33.73,221100.0
2015-11-25 13:35:00,33.73,33.75,33.73,33.73,45740.0,33.73,33.75,33.73,33.73,45740.0
2015-11-25 13:40:00,33.73,33.74,33.72,33.74,60620.0,33.73,33.74,33.72,33.74,60620.0
2015-11-25 13:45:00,33.74,33.76,33.74,33.75,105460.0,33.74,33.76,33.74,33.75,105460.0
2015-11-25 13:50:00,33.75,33.77,33.75,33.77,135660.0,33.75,33.77,33.75,33.77,135660.0
2015-11-25 13:55:00,33.76,33.77,33.75,33.75,243940.0,33.76,33.77,33.75,33.75,243940.0
2015-11-25 14:00:00,33.75,33.76,33.74,33.74,157400.0,33.75,33.76,33.74,33.74,157400.0
2015-11-25 14:05:00,33.74,33.75,33.74,33.75,107460.0,33.74,33.75,33.74,33.75,107460.0
2015-11-25 14:10:00,33.76,33.77,33.75,33.77,175080.0,33.76,33.77,33.75,33.77,175080.0
2015-11-25 14:15:00,33.77,33.78,33.76,33.77,177780.0,33.77,33.78,33.76,33.77,177780.0
2015-11-25 14:20:00,33.77,33.77,33.74,33.75,158400.0,33.77,33.77,33.74,33.75,158400.0
2015-11-25 14:25:00,33.74,33.75,33.73,33.73,148960.0,33.74,33.75,33.73,33.73,148960.0
2015-11-25 14:30:00,33.73,33.74,33.72,33.73,124040.0,33.73,33.74,33.72,33.73,124040.0
2015-11-25 14:35:00,33.73,33.73,33.67,33.67,435260.0,33.73,33.73,33.67,33.67,435260.0
2015-11-25 14:40:00,33.67,33.7,33.66,33.68,269400.0,33.67,33.7,33.66,33.68,269400.0
2015-11-25 14:45:00,33.69,33.69,33.67,33.69,211680.0,33.69,33.69,33.67,33.69,211680.0
2015-11-25 14:50:00,33.69,33.7,33.68,33.69,110540.0,33.69,33.7,33.68,33.69,110540.0
2015-11-25 14:55:00,33.7,33.72,33.7,33.71,173180.0,33.7,33.72,33.7,33.71,173180.0
2015-11-25 15:00:00,33.71,33.73,33.71,33.72,365220.0,33.71,33.73,33.71,33.72,365220.0
2015-11-25 15:05:00,33.72,33.76,33.72,33.76,448240.0,33.72,33.76,33.72,33.76,448240.0
2015-11-25 15:10:00,33.76,33.79,33.75,33.78,465040.0,33.76,33.79,33.75,33.78,465040.0
2015-11-25 15:15:00,33.79,33.79,33.77,33.78,336940.0,33.79,33.79,33.77,33.78,336940.0
2015-11-25 15:20:00,33.78,33.79,33.77,33.79,429920.0,33.78,33.79,33.77,33.79,429920.0
2015-11-25 15:25:00,33.79,33.79,33.77,33.78,412620.0,33.79,33.79,33.77,33.78,412620.0
2015-11-25 15:30:00,33.78,33.79,33.77,33.79,487540.0,33.78,33.79,33.77,33.79,487540.0
2015-11-25 15:35:00,33.78,33.79,33.76,33.78,375140.0,33.78,33.79,33.76,33.78,375140.0
2015-11-25 15:40:00,33.78,33.78,33.76,33.76,254520.0,33.78,33.78,33.76,33.76,254520.0
2015-11-25 15:45:00,33.76,33.79,33.75,33.79,321560.0,33.76,33.79,33.75,33.79,321560.0
2015-11-25 15:50:00,33.79,33.79,33.75,33.76,469340.0,33.79,33.79,33.75,33.76,469340.0
2015-11-25 15:55:00,33.75,33.8,33.74,33.78,1713880.0,33.75,33.8,33.74,33.78,1713880.0
2015-11-27 09:30:00,34.04,34.05,33.9,33.9,3472340.0,34.04,34.05,33.9,33.9,3472340.0
2015-11-27 09:35:00,33.91,33.93,33.77,33.86,2384340.0,33.91,33.93,33.77,33.86,2384340.0
2015-11-27 09:40:00,33.86,33.94,33.8,33.89,1569900.0,33.86,33.94,33.8,33.89,1569900.0
2015-11-27 09:45:00,33.88,33.91,33.81,33.82,743160.0,33.88,33.91,33.81,33.82,743160.0
2015-11-27 09:50:00,33.8,33.84,33.77,33.82,1025580.0,33.8,33.84,33.77,33.82,1025580.0
2015-11-27 09:55:00,33.81,33.84,33.78,33.78,612200.0,33.81,33.84,33.78,33.78,612200.0
2015-11-27 10:00:00,33.78,33.79,33.62,33.67,1883400.0,33.78,33.79,33.62,33.67,1883400.0
2015-11-27 10:05:00,33.68,33.81,33.66,33.78,1288500.0,33.68,33.81,33.66,33.78,1288500.0
2015-11-27 10:10:00,33.78,33.83,33.77,33.81,634760.0,33.78,33.83,33.77,33.81,634760.0
2015-11-27 10:15:00,33.81,33.81,33.76,33.78,362920.0,33.81,33.81,33.76,33.78,362920.0
2015-11-27 10:20:00,33.79,33.79,33.72,33.74,504980.0,33.79,33.79,33.72,33.74,504980.0
2015-11-27 10:25:00,33.74,33.76,33.71,33.74,373660.0,33.74,33.76,33.71,33.74,373660.0
2015-11-27 10:30:00,33.74,33.75,33.68,33.69,550500.0,33.74,33.75,33.68,33.69,550500.0
2015-11-27 10:35:00,33.69,33.7,33.61,33.61,1081460.0,33.69,33.7,33.61,33.61,1081460.0
2015-11-27 10:40:00,33.61,33.69,33.61,33.67,681100.0,33.61,33.69,33.61,33.67,681100.0
2015-11-27 10:45:00,33.67,33.67,33.65,33.67,570160.0,33.67,33.67,33.65,33.67,570160.0
2015-11-27 10:50:00,33.67,33.7,33.67,33.68,438180.0,33.67,33.7,33.67,33.68,438180.0
2015-11-27 10:55:00,33.68,33.69,33.66,33.66,433300.0,33.68,33.69,33.66,33.66,433300.0
2015-11-27 11:00:00,33.66,33.69,33.66,33.68,430160.0,33.66,33.69,33.66,33.68,430160.0
2015-11-27 11:05:00,33.68,33.75,33.67,33.74,584020.0,33.68,33.75,33.67,33.74,584020.0
2015-11-27 11:10:00,33.74,33.8,33.74,33.79,858340.0,33.74,33.8,33.74,33.79,858340.0
2015-11-27 11:15:00,33.8,33.81,33.78,33.81,579600.0,33.8,33.81,33.78,33.81,579600.0
2015-11-27 11:20:00,33.81,33.83,33.8,33.81,371380.0,33.81,33.83,33.8,33.81,371380.0
2015-11-27 11:25:00,33.81,33.84,33.78,33.79,405900.0,33.81,33.84,33.78,33.79,405900.0
2015-11-27 11:30:00,33.79,33.81,33.75,33.76,456820.0,33.79,33.81,33.75,33.76,456820.0
2015-11-27 11:35:00,33.77,33.77,33.7,33.72,388000.0,33.77,33.77,33.7,33.72,388000.0
2015-11-27 11:40:00,33.72,33.74,33.7,33.74,244720.0,33.72,33.74,33.7,33.74,244720.0
2015-11-27 11:45:00,33.73,33.74,33.69,33.71,254160.0,33.73,33.74,33.69,33.71,254160.0
2015-11-27 11:50:00,33.7,33.73,33.69,33.72,178620.0,33.7,33.73,33.69,33.72,178620.0
2015-11-27 11:55:00,33.71,33.72,33.7,33.72,241400.0,33.71,33.72,33.7,33.72,241400.0
2015-11-27 12:00:00,33.73,33.74,33.72,33.74,179180.0,33.73,33.74,33.72,33.74,179180.0
2015-11-27 12:05:00,33.74,33.74,33.72,33.74,171120.0,33.74,33.74,33.72,33.74,171120.0
2015-11-27 12:10:00,33.74,33.74,33.72,33.74,147380.0,33.74,33.74,33.72,33.74,147380.0
2015-11-27 12:15:00,33.73,33.77,33.73,33.76,454740.0,33.73,33.77,33.73,33.76,454740.0
2015-11-27 12:20:00,33.76,33.77,33.74,33.75,349240.0,33.76,33.77,33.74,33.75,349240.0
2015-11-27 12:25:00,33.74,33.74,33.71,33.71,398440.0,33.74,33.74,33.71,33.71,398440.0
2015-11-27 12:30:00,33.71,33.75,33.71,33.72,348060.0,33.71,33.75,33.71,33.72,348060.0
2015-11-27 12:35:00,33.72,33.72,33.68,33.69,452240.0,33.72,33.72,33.68,33.69,452240.0
2015-11-27 12:40:00,33.69,33.69,33.67,33.68,468140.0,33.69,33.69,33.67,33.68,468140.0
2015-11-27 12:45:00,33.67,33.71,33.66,33.71,602540.0,33.67,33.71,33.66,33.71,602540.0
2015-11-27 12:50:00,33.71,33.71,33.67,33.69,766180.0,33.71,33.71,33.67,33.69,766180.0
2015-11-27 12:55:00,33.69,33.7,33.65,33.65,985700.0,33.69,33.7,33.65,33.65,985700.0
2015-11-30 09:30:00,33.8,34.06,33.75,33.95,6223120.0,33.8,34.06,33.75,33.95,6223120.0
2015-11-30 09:35:00,33.96,34.02,33.88,33.9,2141000.0,33.96,34.02,33.88,33.9,2141000.0
2015-11-30 09:40:00,33.91,33.99,33.81,33.91,2844600.0,33.91,33.99,33.81,33.91,2844600.0
2015-11-30 09:45:00,33.9,33.98,33.84,33.89,1575880.0,33.9,33.98,33.84,33.89,1575880.0
2015-11-30 09:50:00,33.88,33.92,33.8,33.85,1665960.0,33.88,33.92,33.8,33.85,1665960.0
2015-11-30 09:55:00,33.86,33.86,33.68,33.75,2625760.0,33.86,33.86,33.68,33.75,2625760.0
2015-11-30 10:00:00,33.75,33.82,33.74,33.75,1710940.0,33.75,33.82,33.74,33.75,1710940.0
2015-11-30 10:05:00,33.77,33.84,33.76,33.83,998040.0,33.77,33.84,33.76,33.83,998040.0
2015-11-30 10:10:00,33.83,33.84,33.75,33.76,1120940.0,33.83,33.84,33.75,33.76,1120940.0
2015-11-30 10:15:00,33.77,33.77,33.64,33.65,2368900.0,33.77,33.77,33.64,33.65,2368900.0
2015-11-30 10:20:00,33.65,33.78,33.65,33.77,1472000.0,33.65,33.78,33.65,33.77,1472000.0
2015-11-30 10:25:00,33.77,33.77,33.71,33.73,667500.0,33.77,33.77,33.71,33.73,667500.0
2015-11-30 10:30:00,33.72,33.76,33.69,33.71,615080.0,33.72,33.76,33.69,33.71,615080.0
2015-11-30 10:35:00,33.72,33.73,33.63,33.66,1082880.0,33.72,33.73,33.63,33.66,1082880.0
2015-11-30 10:40:00,33.66,33.69,33.65,33.66,581040.0,33.66,33.69,33.65,33.66,581040.0
2015-11-30 10:45:00,33.66,33.73,33.66,33.72,996320.0,33.66,33.73,33.66,33.72,996320.0
2015-11-30 10:50:00,33.72,33.77,33.71,33.73,719000.0,33.72,33.77,33.71,33.73,719000.0
2015-11-30 10:55:00,33.72,33.74,33.7,33.7,511920.0,33.72,33.74,33.7,33.7,511920.0
2015-11-30 11:00:00,33.7,33.7,33.58,33.61,1334200.0,33.7,33.7,33.58,33.61,1334200.0
2015-11-30 11:05:00,33.6,33.62,33.52,33.53,1072060.0,33.6,33.62,33.52,33.53,1072060.0
2015-11-30 11:10:00,33.54,33.64,33.54,33.61,712500.0,33.54,33.64,33.54,33.61,712500.0
2015-11-30 11:15:00,33.61,33.66,33.54,33.56,797340.0,33.61,33.66,33.54,33.56,797340.0
2015-11-30 11:20:00,33.55,33.59,33.48,33.5,965900.0,33.55,33.59,33.48,33.5,965900.0
2015-11-30 11:25:00,33.48,33.53,33.43,33.45,1292180.0,33.48,33.53,33.43,33.45,1292180.0
2015-11-30 11:30:00,33.45,33.49,33.41,33.46,1112380.0,33.45,33.49,33.41,33.46,1112380.0
2015-11-30 11:35:00,33.46,33.48,33.41,33.45,603160.0,33.46,33.48,33.41,33.45,603160.0
2015-11-30 11:40:00,33.47,33.48,33.43,33.47,378120.0,33.47,33.48,33.43,33.47,378120.0
2015-11-30 11:45:00,33.47,33.47,33.41,33.41,467620.0,33.47,33.47,33.41,33.41,467620.0
2015-11-30 11:50:00,33.42,33.42,33.38,33.42,487840.0,33.42,33.42,33.38,33.42,487840.0
2015-11-30 11:55:00,33.42,33.44,33.36,33.36,601700.0,33.42,33.44,33.36,33.36,601700.0
2015-11-30 12:00:00,33.36,33.36,33.3,33.33,710980.0,33.36,33.36,33.3,33.33,710980.0
2015-11-30 12:05:00,33.33,33.37,33.33,33.35,517180.0,33.33,33.37,33.33,33.35,517180.0
2015-11-30 12:10:00,33.35,33.37,33.31,33.34,760260.0,33.35,33.37,33.31,33.34,760260.0
2015-11-30 12:15:00,33.32,33.39,33.32,33.39,468940.0,33.32,33.39,33.32,33.39,468940.0
2015-11-30 12:20:00,33.39,33.41,33.37,33.38,545320.0,33.39,33.41,33.37,33.38,545320.0
2015-11-30 12:25:00,33.38,33.39,33.36,33.36,356640.0,33.38,33.39,33.36,33.36,356640.0
2015-11-30 12:30:00,33.37,33.38,33.36,33.37,264440.0,33.37,33.38,33.36,33.37,264440.0
2015-11-30 12:35:00,33.37,33.4,33.37,33.39,349340.0,33.37,33.4,33.37,33.39,349340.0
2015-11-30 12:40:00,33.38,33.39,33.35,33.39,372680.0,33.38,33.39,33.35,33.39,372680.0
2015-11-30 12:45:00,33.39,33.44,33.38,33.41,1149860.0,33.39,33.44,33.38,33.41,1149860.0
2015-11-30 12:50:00,33.41,33.44,33.41,33.43,314200.0,33.41,33.44,33.41,33.43,314200.0
2015-11-30 12:55:00,33.44,33.48,33.43,33.45,505060.0,33.44,33.48,33.43,33.45,505060.0
2015-11-30 13:00:00,33.43,33.44,33.38,33.41,634280.0,33.43,33.44,33.38,33.41,634280.0
2015-11-30 13:05:00,33.42,33.47,33.4,33.46,627380.0,33.42,33.47,33.4,33.46,627380.0
2015-11-30 13:10:00,33.45,33.46,33.4,33.4,636780.0,33.45,33.46,33.4,33.4,636780.0
2015-11-30 13:15:00,33.41,33.42,33.33,33.35,761580.0,33.41,33.42,33.33,33.35,761580.0
2015-11-30 13:20:00,33.35,33.36,33.33,33.35,484100.0,33.35,33.36,33.33,33.35,484100.0
2015-11-30 13:25:00,33.36,33.45,33.36,33.45,596120.0,33.36,33.45,33.36,33.45,596120.0
2015-11-30 13:30:00,33.45,33.49,33.44,33.47,742040.0,33.45,33.49,33.44,33.47,742040.0
2015-11-30 13:35:00,33.47,33.49,33.47,33.48,418680.0,33.47,33.49,33.47,33.48,418680.0
2015-11-30 13:40:00,33.48,33.54,33.48,33.51,782780.0,33.48,33.54,33.48,33.51,782780.0
2015-11-30 13:45:00,33.53,33.56,33.5,33.56,512080.0,33.53,33.56,33.5,33.56,512080.0
2015-11-30 13:50:00,33.55,33.56,33.53,33.55,532220.0,33.55,33.56,33.53,33.55,532220.0
2015-11-30 13:55:00,33.56,33.66,33.55,33.63,1136500.0,33.56,33.66,33.55,33.63,1136500.0
2015-11-30 14:00:00,33.63,33.64,33.58,33.58,533700.0,33.63,33.64,33.58,33.58,533700.0
2015-11-30 14:05:00,33.59,33.61,33.56,33.57,615600.0,33.59,33.61,33.56,33.57,615600.0
2015-11-30 14:10:00,33.57,33.57,33.52,33.53,416900.0,33.57,33.57,33.52,33.53,416900.0
2015-11-30 14:15:00,33.52,33.63,33.52,33.6,969660.0,33.52,33.63,33.52,33.6,969660.0
2015-11-30 14:20:00,33.6,33.6,33.56,33.56,382920.0,33.6,33.6,33.56,33.56,382920.0
2015-11-30 14:25:00,33.57,33.6,33.56,33.59,173000.0,33.57,33.6,33.56,33.59,173000.0
2015-11-30 14:30:00,33.58,33.65,33.57,33.65,610060.0,33.58,33.65,33.57,33.65,610060.0
2015-11-30 14:35:00,33.64,33.64,33.58,33.59,483720.0,33.64,33.64,33.58,33.59,483720.0
2015-11-30 14:40:00,33.6,33.61,33.57,33.59,430520.0,33.6,33.61,33.57,33.59,430520.0
2015-11-30 14:45:00,33.59,33.59,33.47,33.53,783020.0,33.59,33.59,33.47,33.53,783020.0
2015-11-30 14:50:00,33.52,33.56,33.47,33.49,921780.0,33.52,33.56,33.47,33.49,921780.0
2015-11-30 14:55:00,33.48,33.5,33.44,33.44,1076540.0,33.48,33.5,33.44,33.44,1076540.0
2015-11-30 15:00:00,33.44,33.5,33.44,33.49,293800.0,33.44,33.5,33.44,33.49,293800.0
2015-11-30 15:05:00,33.49,33.51,33.48,33.5,540280.0,33.49,33.51,33.48,33.5,540280.0
2015-11-30 15:10:00,33.51,33.52,33.46,33.46,570960.0,33.51,33.52,33.46,33.46,570960.0
2015-11-30 15:15:00,33.46,33.46,33.37,33.41,990500.0,33.46,33.46,33.37,33.41,990500.0
2015-11-30 15:20:00,33.4,33.41,33.38,33.38,574120.0,33.4,33.41,33.38,33.38,574120.0
2015-11-30 15:25:00,33.36,33.37,33.32,33.32,917220.0,33.36,33.37,33.32,33.32,917220.0
2015-11-30 15:30:00,33.32,33.41,33.32,33.4,1112080.0,33.32,33.41,33.32,33.4,1112080.0
2015-11-30 15:35:00,33.4,33.4,33.34,33.34,637760.0,33.4,33.4,33.34,33.34,637760.0
2015-11-30 15:40:00,33.35,33.36,33.33,33.34,503580.0,33.35,33.36,33.33,33.34,503580.0
2015-11-30 15:45:00,33.34,33.39,33.33,33.38,954720.0,33.34,33.39,33.33,33.38,954720.0
2015-11-30 15:50:00,33.38,33.38,33.29,33.31,3276680.0,33.38,33.38,33.29,33.31,3276680.0
2015-11-30 15:55:00,33.32,33.35,33.23,33.24,6313480.0,33.32,33.35,33.23,33.24,6313480.0
2015-12-01 09:30:00,33.69,33.7,33.47,33.59,4958500.0,33.69,33.7,33.47,33.59,4958500.0
2015-12-01 09:35:00,33.6,33.64,33.52,33.54,1571100.0,33.6,33.64,33.52,33.54,1571100.0
2015-12-01 09:40:00,33.54,33.62,33.5,33.56,1332680.0,33.54,33.62,33.5,33.56,1332680.0
2015-12-01 09:45:00,33.57,33.64,33.56,33.6,1265280.0,33.57,33.64,33.56,33.6,1265280.0
2015-12-01 09:50:00,33.59,33.65,33.56,33.62,1127780.0,33.59,33.65,33.56,33.62,1127780.0
2015-12-01 09:55:00,33.61,33.65,33.58,33.62,1159460.0,33.61,33.65,33.58,33.62,1159460.0
2015-12-01 10:00:00,33.6,33.63,33.5,33.52,879800.0,33.6,33.63,33.5,33.52,879800.0
2015-12-01 10:05:00,33.52,33.59,33.51,33.59,786320.0,33.52,33.59,33.51,33.59,786320.0
2015-12-01 10:10:00,33.58,33.7,33.56,33.7,1749560.0,33.58,33.7,33.56,33.7,1749560.0
2015-12-01 10:15:00,33.69,33.73,33.51,33.66,2255300.0,33.69,33.73,33.51,33.66,2255300.0
2015-12-01 10:20:00,33.65,33.66,33.56,33.57,803600.0,33.65,33.66,33.56,33.57,803600.0
2015-12-01 10:25:00,33.56,33.59,33.54,33.55,802920.0,33.56,33.59,33.54,33.55,802920.0
2015-12-01 10:30:00,33.56,33.57,33.39,33.46,1850020.0,33.56,33.57,33.39,33.46,1850020.0
2015-12-01 10:35:00,33.46,33.56,33.46,33.5,878700.0,33.46,33.56,33.46,33.5,878700.0
2015-12-01 10:40:00,33.52,33.6,33.49,33.53,955460.0,33.52,33.6,33.49,33.53,955460.0
2015-12-01 10:45:00,33.51,33.57,33.49,33.54,415080.0,33.51,33.57,33.49,33.54,415080.0
2015-12-01 10:50:00,33.56,33.59,33.5,33.58,637420.0,33.56,33.59,33.5,33.58,637420.0
2015-12-01 10:55:00,33.57,33.63,33.5,33.52,719840.0,33.57,33.63,33.5,33.52,719840.0
2015-12-01 11:00:00,33.54,33.57,33.52,33.56,384220.0,33.54,33.57,33.52,33.56,384220.0
2015-12-01 11:05:00,33.57,33.57,33.48,33.5,395520.0,33.57,33.57,33.48,33.5,395520.0
2015-12-01 11:10:00,33.5,33.53,33.48,33.49,441860.0,33.5,33.53,33.48,33.49,441860.0
2015-12-01 11:15:00,33.5,33.53,33.47,33.53,513260.0,33.5,33.53,33.47,33.53,513260.0
2015-12-01 11:20:00,33.52,33.71,33.51,33.67,1555280.0,33.52,33.71,33.51,33.67,1555280.0
2015-12-01 11:25:00,33.68,33.7,33.64,33.67,771320.0,33.68,33.7,33.64,33.67,771320.0
2015-12-01 11:30:00,33.68,33.75,33.67,33.71,1297320.0,33.68,33.75,33.67,33.71,1297320.0
2015-12-01 11:35:00,33.71,33.74,33.67,33.67,641540.0,33.71,33.74,33.67,33.67,641540.0
2015-12-01 11:40:00,33.67,33.72,33.67,33.71,618960.0,33.67,33.72,33.67,33.71,618960.0
2015-12-01 11:45:00,33.7,33.79,33.7,33.79,1413120.0,33.7,33.79,33.7,33.79,1413120.0
2015-12-01 11:50:00,33.79,33.81,33.77,33.8,1083500.0,33.79,33.81,33.77,33.8,1083500.0
2015-12-01 11:55:00,33.79,33.8,33.75,33.78,661820.0,33.79,33.8,33.75,33.78,661820.0
2015-12-01 12:00:00,33.77,33.8,33.77,33.79,548860.0,33.77,33.8,33.77,33.79,548860.0
2015-12-01 12:05:00,33.76,33.79,33.75,33.79,380880.0,33.76,33.79,33.75,33.79,380880.0
2015-12-01 12:10:00,33.78,33.84,33.76,33.84,511020.0,33.78,33.84,33.76,33.84,511020.0
2015-12-01 12:15:00,33.84,33.9,33.83,33.9,1103460.0,33.84,33.9,33.83,33.9,1103460.0
2015-12-01 12:20:00,33.89,33.96,33.89,33.95,1104500.0,33.89,33.96,33.89,33.95,1104500.0
2015-12-01 12:25:00,33.96,33.96,33.91,33.93,567600.0,33.96,33.96,33.91,33.93,567600.0
2015-12-01 12:30:00,33.93,33.97,33.92,33.97,538620.0,33.93,33.97,33.92,33.97,538620.0
2015-12-01 12:35:00,33.97,34.02,33.95,33.97,2050040.0,33.97,34.02,33.95,33.97,2050040.0
2015-12-01 12:40:00,33.97,34.03,33.94,34.03,768100.0,33.97,34.03,33.94,34.03,768100.0
2015-12-01 12:45:00,34.03,34.05,33.99,34.01,1132700.0,34.03,34.05,33.99,34.01,1132700.0
2015-12-01 12:50:00,34.02,34.02,33.98,33.99,498240.0,34.02,34.02,33.98,33.99,498240.0
2015-12-01 12:55:00,33.99,34.02,33.98,34.0,521260.0,33.99,34.02,33.98,34.0,521260.0
2015-12-01 13:00:00,33.99,34.01,33.94,33.95,632680.0,33.99,34.01,33.94,33.95,632680.0
2015-12-01 13:05:00,33.96,33.97,33.94,33.95,447080.0,33.96,33.97,33.94,33.95,447080.0
2015-12-01 13:10:00,33.96,34.0,33.96,33.98,451900.0,33.96,34.0,33.96,33.98,451900.0
2015-12-01 13:15:00,33.98,33.99,33.95,33.95,475320.0,33.98,33.99,33.95,33.95,475320.0
2015-12-01 13:20:00,33.95,33.98,33.93,33.96,520020.0,33.95,33.98,33.93,33.96,520020.0
2015-12-01 13:25:00,33.96,33.97,33.92,33.95,420380.0,33.96,33.97,33.92,33.95,420380.0
2015-12-01 13:30:00,33.94,33.95,33.89,33.93,888960.0,33.94,33.95,33.89,33.93,888960.0
2015-12-01 13:35:00,33.92,33.94,33.89,33.89,502460.0,33.92,33.94,33.89,33.89,502460.0
2015-12-01 13:40:00,33.89,33.95,33.89,33.9,988560.0,33.89,33.95,33.89,33.9,988560.0
2015-12-01 13:45:00,33.92,33.92,33.85,33.87,495700.0,33.92,33.92,33.85,33.87,495700.0
2015-12-01 13:50:00,33.87,33.91,33.87,33.9,725120.0,33.87,33.91,33.87,33.9,725120.0
2015-12-01 13:55:00,33.9,33.92,33.87,33.88,834860.0,33.9,33.92,33.87,33.88,834860.0
2015-12-01 14:00:00,33.88,33.92,33.86,33.92,568540.0,33.88,33.92,33.86,33.92,568540.0
2015-12-01 14:05:00,33.91,33.98,33.91,33.96,862960.0,33.91,33.98,33.91,33.96,862960.0
2015-12-01 14:10:00,33.97,33.99,33.96,33.98,579340.0,33.97,33.99,33.96,33.98,579340.0
2015-12-01 14:15:00,33.97,34.0,33.96,33.99,957260.0,33.97,34.0,33.96,33.99,957260.0
2015-12-01 14:20:00,34.0,34.01,33.96,33.99,706200.0,34.0,34.01,33.96,33.99,706200.0
2015-12-01 14:25:00,33.98,34.01,33.98,33.99,621760.0,33.98,34.01,33.98,33.99,621760.0
2015-12-01 14:30:00,34.0,34.01,33.96,34.0,998580.0,34.0,34.01,33.96,34.0,998580.0
2015-12-01 14:35:00,33.99,34.02,33.97,33.97,902860.0,33.99,34.02,33.97,33.97,902860.0
2015-12-01 14:40:00,33.96,33.98,33.93,33.94,495120.0,33.96,33.98,33.93,33.94,495120.0
2015-12-01 14:45:00,33.95,33.99,33.94,33.98,750320.0,33.95,33.99,33.94,33.98,750320.0
2015-12-01 14:50:00,33.98,33.98,33.94,33.95,589560.0,33.98,33.98,33.94,33.95,589560.0
2015-12-01 14:55:00,33.95,33.99,33.94,33.96,495280.0,33.95,33.99,33.94,33.96,495280.0
2015-12-01 15:00:00,33.97,33.99,33.94,33.94,769860.0,33.97,33.99,33.94,33.94,769860.0
2015-12-01 15:05:00,33.95,33.98,33.93,33.96,558020.0,33.95,33.98,33.93,33.96,558020.0
2015-12-01 15:10:00,33.97,33.98,33.95,33.95,430340.0,33.97,33.98,33.95,33.95,430340.0
2015-12-01 15:15:00,33.95,33.96,33.89,33.92,885520.0,33.95,33.96,33.89,33.92,885520.0
2015-12-01 15:20:00,33.92,33.94,33.89,33.93,434220.0,33.92,33.94,33.89,33.93,434220.0
2015-12-01 15:25:00,33.93,33.96,33.93,33.96,410640.0,33.93,33.96,33.93,33.96,410640.0
2015-12-01 15:30:00,33.96,33.97,33.91,33.95,579120.0,33.96,33.97,33.91,33.95,579120.0
2015-12-01 15:35:00,33.95,33.96,33.91,33.92,567160.0,33.95,33.96,33.91,33.92,567160.0
2015-12-01 15:40:00,33.92,33.97,33.92,33.96,622980.0,33.92,33.97,33.92,33.96,622980.0
2015-12-01 15:45:00,33.96,33.98,33.94,33.94,820420.0,33.96,33.98,33.94,33.94,820420.0
2015-12-01 15:50:00,33.95,33.96,33.93,33.95,1073280.0,33.95,33.96,33.93,33.95,1073280.0
2015-12-01 15:55:00,33.95,33.98,33.94,33.95,2459180.0,33.95,33.98,33.94,33.95,2459180.0
2015-12-02 09:30:00,34.06,34.08,33.97,33.98,2258900.0,34.06,34.08,33.97,33.98,2258900.0
2015-12-02 09:35:00,33.98,34.04,33.91,33.94,1784120.0,33.98,34.04,33.91,33.94,1784120.0
2015-12-02 09:40:00,33.94,34.03,33.9,34.0,1355900.0,33.94,34.03,33.9,34.0,1355900.0
2015-12-02 09:45:00,34.0,34.02,33.86,33.99,1665840.0,34.0,34.02,33.86,33.99,1665840.0
2015-12-02 09:50:00,33.99,34.18,33.99,34.09,2685320.0,33.99,34.18,33.99,34.09,2685320.0
2015-12-02 09:55:00,34.1,34.24,34.08,34.2,1879960.0,34.1,34.24,34.08,34.2,1879960.0
2015-12-02 10:00:00,34.19,34.21,34.12,34.13,1377860.0,34.19,34.21,34.12,34.13,1377860.0
2015-12-02 10:05:00,34.14,34.15,34.03,34.07,1391760.0,34.14,34.15,34.03,34.07,1391760.0
2015-12-02 10:10:00,34.07,34.15,34.07,34.12,652660.0,34.07,34.15,34.07,34.12,652660.0
2015-12-02 10:15:00,34.13,34.19,34.12,34.15,831320.0,34.13,34.19,34.12,34.15,831320.0
2015-12-02 10:20:00,34.16,34.2,34.13,34.18,619580.0,34.16,34.2,34.13,34.18,619580.0
2015-12-02 10:25:00,34.18,34.23,34.17,34.2,987100.0,34.18,34.23,34.17,34.2,987100.0
2015-12-02 10:30:00,34.2,34.21,34.13,34.21,677980.0,34.2,34.21,34.13,34.21,677980.0
2015-12-02 10:35:00,34.21,34.22,34.17,34.19,732200.0,34.21,34.22,34.17,34.19,732200.0
2015-12-02 10:40:00,34.19,34.22,34.19,34.21,532740.0,34.19,34.22,34.19,34.21,532740.0
2015-12-02 10:45:00,34.22,34.24,34.16,34.16,750240.0,34.22,34.24,34.16,34.16,750240.0
2015-12-02 10:50:00,34.16,34.16,34.12,34.13,624020.0,34.16,34.16,34.12,34.13,624020.0
2015-12-02 10:55:00,34.14,34.18,34.07,34.08,931000.0,34.14,34.18,34.07,34.08,931000.0
2015-12-02 11:00:00,34.08,34.1,34.02,34.05,835600.0,34.08,34.1,34.02,34.05,835600.0
2015-12-02 11:05:00,34.04,34.1,34.03,34.09,655320.0,34.04,34.1,34.03,34.09,655320.0
2015-12-02 11:10:00,34.08,34.1,33.95,33.99,644500.0,34.08,34.1,33.95,33.99,644500.0
2015-12-02 11:15:00,33.98,33.99,33.86,33.9,1250240.0,33.98,33.99,33.86,33.9,1250240.0
2015-12-02 11:20:00,33.9,33.98,33.9,33.98,543620.0,33.9,33.98,33.9,33.98,543620.0
2015-12-02 11:25:00,33.98,34.02,33.96,33.99,1066500.0,33.98,34.02,33.96,33.99,1066500.0
2015-12-02 11:30:00,33.99,34.02,33.97,33.99,527140.0,33.99,34.02,33.97,33.99,527140.0
2015-12-02 11:35:00,34.0,34.05,34.0,34.04,351700.0,34.0,34.05,34.0,34.04,351700.0
2015-12-02 11:40:00,34.05,34.15,34.02,34.07,1173360.0,34.05,34.15,34.02,34.07,1173360.0
2015-12-02 11:45:00,34.06,34.14,34.05,34.09,635860.0,34.06,34.14,34.05,34.09,635860.0
2015-12-02 11:50:00,34.1,34.11,34.06,34.09,220760.0,34.1,34.11,34.06,34.09,220760.0
2015-12-02 11:55:00,34.08,34.12,34.05,34.11,374760.0,34.08,34.12,34.05,34.11,374760.0
2015-12-02 12:00:00,34.1,34.2,34.1,34.2,954420.0,34.1,34.2,34.1,34.2,954420.0
2015-12-02 12:05:00,34.19,34.2,34.12,34.14,629580.0,34.19,34.2,34.12,34.14,629580.0
2015-12-02 12:10:00,34.12,34.14,34.06,34.09,256200.0,34.12,34.14,34.06,34.09,256200.0
2015-12-02 12:15:00,34.08,34.1,34.06,34.07,704940.0,34.08,34.1,34.06,34.07,704940.0
2015-12-02 12:20:00,34.08,34.12,34.08,34.09,869740.0,34.08,34.12,34.08,34.09,869740.0
2015-12-02 12:25:00,34.09,34.12,34.03,34.1,630100.0,34.09,34.12,34.03,34.1,630100.0
2015-12-02 12:30:00,34.1,34.12,34.04,34.06,806100.0,34.1,34.12,34.04,34.06,806100.0
2015-12-02 12:35:00,34.06,34.1,34.05,34.08,586440.0,34.06,34.1,34.05,34.08,586440.0
2015-12-02 12:40:00,34.09,34.1,34.07,34.08,458620.0,34.09,34.1,34.07,34.08,458620.0
2015-12-02 12:45:00,34.08,34.09,34.06,34.07,496340.0,34.08,34.09,34.06,34.07,496340.0
2015-12-02 12:50:00,34.07,34.11,34.07,34.1,309700.0,34.07,34.11,34.07,34.1,309700.0
2015-12-02 12:55:00,34.1,34.14,34.09,34.12,732040.0,34.1,34.14,34.09,34.12,732040.0
2015-12-02 13:00:00,34.11,34.14,34.07,34.08,418260.0,34.11,34.14,34.07,34.08,418260.0
2015-12-02 13:05:00,34.08,34.08,34.04,34.06,614260.0,34.08,34.08,34.04,34.06,614260.0
2015-12-02 13:10:00,34.05,34.11,34.05,34.07,377420.0,34.05,34.11,34.05,34.07,377420.0
2015-12-02 13:15:00,34.08,34.1,34.07,34.09,550840.0,34.08,34.1,34.07,34.09,550840.0
2015-12-02 13:20:00,34.09,34.1,34.07,34.1,476980.0,34.09,34.1,34.07,34.1,476980.0
2015-12-02 13:25:00,34.11,34.13,34.09,34.11,463340.0,34.11,34.13,34.09,34.11,463340.0
2015-12-02 13:30:00,34.12,34.15,34.11,34.11,777660.0,34.12,34.15,34.11,34.11,777660.0
2015-12-02 13:35:00,34.12,34.13,34.08,34.08,531940.0,34.12,34.13,34.08,34.08,531940.0
2015-12-02 13:40:00,34.08,34.13,34.07,34.12,227280.0,34.08,34.13,34.07,34.12,227280.0
2015-12-02 13:45:00,34.11,34.12,34.07,34.09,530440.0,34.11,34.12,34.07,34.09,530440.0
2015-12-02 13:50:00,34.09,34.1,34.03,34.03,569940.0,34.09,34.1,34.03,34.03,569940.0
2015-12-02 13:55:00,34.03,34.04,33.98,34.0,684900.0,34.03,34.04,33.98,34.0,684900.0
2015-12-02 14:00:00,34.0,34.0,33.91,33.93,879280.0,34.0,34.0,33.91,33.93,879280.0
2015-12-02 14:05:00,33.95,33.95,33.89,33.9,737920.0,33.95,33.95,33.89,33.9,737920.0
2015-12-02 14:10:00,33.88,33.9,33.85,33.9,978160.0,33.88,33.9,33.85,33.9,978160.0
2015-12-02 14:15:00,33.9,33.91,33.81,33.83,896660.0,33.9,33.91,33.81,33.83,896660.0
2015-12-02 14:20:00,33.83,33.97,33.82,33.94,1048320.0,33.83,33.97,33.82,33.94,1048320.0
2015-12-02 14:25:00,33.95,33.96,33.88,33.93,524240.0,33.95,33.96,33.88,33.93,524240.0
2015-12-02 14:30:00,33.9,33.9,33.84,33.87,382380.0,33.9,33.9,33.84,33.87,382380.0
2015-12-02 14:35:00,33.88,33.9,33.87,33.88,265300.0,33.88,33.9,33.87,33.88,265300.0
2015-12-02 14:40:00,33.87,33.92,33.86,33.88,495180.0,33.87,33.92,33.86,33.88,495180.0
2015-12-02 14:45:00,33.86,33.86,33.76,33.77,973860.0,33.86,33.86,33.76,33.77,973860.0
2015-12-02 14:50:00,33.77,33.83,33.75,33.83,512420.0,33.77,33.83,33.75,33.83,512420.0
2015-12-02 14:55:00,33.82,33.83,33.71,33.73,724160.0,33.82,33.83,33.71,33.73,724160.0
2015-12-02 15:00:00,33.74,33.81,33.71,33.77,700200.0,33.74,33.81,33.71,33.77,700200.0
2015-12-02 15:05:00,33.77,33.83,33.77,33.83,736760.0,33.77,33.83,33.77,33.83,736760.0
2015-12-02 15:10:00,33.83,33.87,33.81,33.86,727520.0,33.83,33.87,33.81,33.86,727520.0
2015-12-02 15:15:00,33.86,33.86,33.8,33.84,397740.0,33.86,33.86,33.8,33.84,397740.0
2015-12-02 15:20:00,33.83,33.87,33.82,33.86,388920.0,33.83,33.87,33.82,33.86,388920.0
2015-12-02 15:25:00,33.86,33.9,33.85,33.86,645540.0,33.86,33.9,33.85,33.86,645540.0
2015-12-02 15:30:00,33.86,33.9,33.84,33.87,561560.0,33.86,33.9,33.84,33.87,561560.0
2015-12-02 15:35:00,33.87,33.87,33.76,33.77,1010760.0,33.87,33.87,33.76,33.77,1010760.0
2015-12-02 15:40:00,33.77,33.84,33.76,33.81,605980.0,33.77,33.84,33.76,33.81,605980.0
2015-12-02 15:45:00,33.8,33.84,33.75,33.76,952960.0,33.8,33.84,33.75,33.76,952960.0
2015-12-02 15:50:00,33.75,33.8,33.73,33.79,1017860.0,33.75,33.8,33.73,33.79,1017860.0
2015-12-02 15:55:00,33.79,33.82,33.77,33.82,2004900.0,33.79,33.82,33.77,33.82,2004900.0
2015-12-03 09:30:00,33.97,34.05,33.83,33.91,2202160.0,33.97,34.05,33.83,33.91,2202160.0
2015-12-03 09:35:00,33.92,34.01,33.84,33.87,1450160.0,33.92,34.01,33.84,33.87,1450160.0
2015-12-03 09:40:00,33.89,33.9,33.77,33.89,1007600.0,33.89,33.9,33.77,33.89,1007600.0
2015-12-03 09:45:00,33.89,33.89,33.77,33.77,1177920.0,33.89,33.89,33.77,33.77,1177920.0
2015-12-03 09:50:00,33.77,33.9,33.76,33.89,1011500.0,33.77,33.9,33.76,33.89,1011500.0
2015-12-03 09:55:00,33.9,34.0,33.87,33.91,1430820.0,33.9,34.0,33.87,33.91,1430820.0
2015-12-03 10:00:00,33.93,33.96,33.82,33.84,977280.0,33.93,33.96,33.82,33.84,977280.0
2015-12-03 10:05:00,33.84,33.92,33.81,33.89,679960.0,33.84,33.92,33.81,33.89,679960.0
2015-12-03 10:10:00,33.88,33.93,33.81,33.92,757100.0,33.88,33.93,33.81,33.92,757100.0
2015-12-03 10:15:00,33.92,34.0,33.91,33.93,1272360.0,33.92,34.0,33.91,33.93,1272360.0
2015-12-03 10:20:00,33.91,33.94,33.83,33.93,725100.0,33.91,33.94,33.83,33.93,725100.0
2015-12-03 10:25:00,33.93,33.97,33.9,33.92,538260.0,33.93,33.97,33.9,33.92,538260.0
2015-12-03 10:30:00,33.89,33.98,33.87,33.93,750460.0,33.89,33.98,33.87,33.93,750460.0
2015-12-03 10:35:00,33.91,33.93,33.83,33.83,437580.0,33.91,33.93,33.83,33.83,437580.0
2015-12-03 10:40:00,33.82,33.91,33.82,33.86,376760.0,33.82,33.91,33.82,33.86,376760.0
2015-12-03 10:45:00,33.88,33.97,33.86,33.95,613460.0,33.88,33.97,33.86,33.95,613460.0
2015-12-03 10:50:00,33.96,33.97,33.93,33.93,266400.0,33.96,33.97,33.93,33.93,266400.0
2015-12-03 10:55:00,33.93,33.94,33.9,33.91,374200.0,33.93,33.94,33.9,33.91,374200.0
2015-12-03 11:00:00,33.91,33.97,33.9,33.93,662740.0,33.91,33.97,33.9,33.93,662740.0
2015-12-03 11:05:00,33.93,34.03,33.93,33.99,794740.0,33.93,34.03,33.93,33.99,794740.0
2015-12-03 11:10:00,34.01,34.14,34.0,34.12,1790060.0,34.01,34.14,34.0,34.12,1790060.0
2015-12-03 11:15:00,34.11,34.14,34.06,34.08,909740.0,34.11,34.14,34.06,34.08,909740.0
2015-12-03 11:20:00,34.08,34.11,34.04,34.06,710440.0,34.08,34.11,34.04,34.06,710440.0
2015-12-03 11:25:00,34.06,34.09,34.04,34.07,816180.0,34.06,34.09,34.04,34.07,816180.0
2015-12-03 11:30:00,34.05,34.05,33.92,33.95,588660.0,34.05,34.05,33.92,33.95,588660.0
2015-12-03 11:35:00,33.95,33.97,33.93,33.96,296360.0,33.95,33.97,33.93,33.96,296360.0
2015-12-03 11:40:00,33.96,33.97,33.93,33.94,252520.0,33.96,33.97,33.93,33.94,252520.0
2015-12-03 11:45:00,33.95,33.96,33.9,33.93,330900.0,33.95,33.96,33.9,33.93,330900.0
2015-12-03 11:50:00,33.92,33.94,33.91,33.92,356080.0,33.92,33.94,33.91,33.92,356080.0
2015-12-03 11:55:00,33.91,33.99,33.89,33.98,767960.0,33.91,33.99,33.89,33.98,767960.0
2015-12-03 12:00:00,33.98,33.99,33.91,33.91,984160.0,33.98,33.99,33.91,33.91,984160.0
2015-12-03 12:05:00,33.91,33.91,33.79,33.8,594100.0,33.91,33.91,33.79,33.8,594100.0
2015-12-03 12:10:00,33.81,33.83,33.69,33.71,995180.0,33.81,33.83,33.69,33.71,995180.0
2015-12-03 12:15:00,33.7,33.74,33.65,33.66,919880.0,33.7,33.74,33.65,33.66,919880.0
2015-12-03 12:20:00,33.67,33.74,33.61,33.65,1062900.0,33.67,33.74,33.61,33.65,1062900.0
2015-12-03 12:25:00,33.64,33.65,33.52,33.62,1117240.0,33.64,33.65,33.52,33.62,1117240.0
2015-12-03 12:30:00,33.62,33.63,33.55,33.59,715180.0,33.62,33.63,33.55,33.59,715180.0
2015-12-03 12:35:00,33.59,33.69,33.59,33.67,783920.0,33.59,33.69,33.59,33.67,783920.0
2015-12-03 12:40:00,33.66,33.69,33.64,33.65,596120.0,33.66,33.69,33.64,33.65,596120.0
2015-12-03 12:45:00,33.65,33.67,33.62,33.64,563500.0,33.65,33.67,33.62,33.64,563500.0
2015-12-03 12:50:00,33.63,33.68,33.62,33.66,423500.0,33.63,33.68,33.62,33.66,423500.0
2015-12-03 12:55:00,33.67,33.67,33.56,33.58,453460.0,33.67,33.67,33.56,33.58,453460.0
2015-12-03 13:00:00,33.57,33.58,33.4,33.41,1740740.0,33.57,33.58,33.4,33.41,1740740.0
2015-12-03 13:05:00,33.43,33.44,33.4,33.44,1109280.0,33.43,33.44,33.4,33.44,1109280.0
2015-12-03 13:10:00,33.44,33.53,33.43,33.5,1071460.0,33.44,33.53,33.43,33.5,1071460.0
2015-12-03 13:15:00,33.49,33.51,33.45,33.5,822140.0,33.49,33.51,33.45,33.5,822140.0
2015-12-03 13:20:00,33.49,33.59,33.48,33.57,800080.0,33.49,33.59,33.48,33.57,800080.0
2015-12-03 13:25:00,33.57,33.59,33.51,33.54,510960.0,33.57,33.59,33.51,33.54,510960.0
2015-12-03 13:30:00,33.52,33.53,33.46,33.47,415220.0,33.52,33.53,33.46,33.47,415220.0
2015-12-03 13:35:00,33.47,33.49,33.41,33.44,338080.0,33.47,33.49,33.41,33.44,338080.0
2015-12-03 13:40:00,33.43,33.46,33.37,33.45,971120.0,33.43,33.46,33.37,33.45,971120.0
2015-12-03 13:45:00,33.44,33.45,33.34,33.36,1497860.0,33.44,33.45,33.34,33.36,1497860.0
2015-12-03 13:50:00,33.36,33.44,33.35,33.43,843800.0,33.36,33.44,33.35,33.43,843800.0
2015-12-03 13:55:00,33.43,33.43,33.38,33.38,283700.0,33.43,33.43,33.38,33.38,283700.0
2015-12-03 14:00:00,33.4,33.43,33.38,33.39,650880.0,33.4,33.43,33.38,33.39,650880.0
2015-12-03 14:05:00,33.39,33.4,33.33,33.4,1134000.0,33.39,33.4,33.33,33.4,1134000.0
2015-12-03 14:10:00,33.39,33.46,33.39,33.43,581920.0,33.39,33.46,33.39,33.43,581920.0
2015-12-03 14:15:00,33.43,33.49,33.43,33.45,442140.0,33.43,33.49,33.43,33.45,442140.0
2015-12-03 14:20:00,33.44,33.48,33.34,33.4,700980.0,33.44,33.48,33.34,33.4,700980.0
2015-12-03 14:25:00,33.4,33.46,33.34,33.39,923080.0,33.4,33.46,33.34,33.39,923080.0
2015-12-03 14:30:00,33.38,33.38,33.32,33.35,982100.0,33.38,33.38,33.32,33.35,982100.0
2015-12-03 14:35:00,33.34,33.38,33.3,33.32,1020500.0,33.34,33.38,33.3,33.32,1020500.0
2015-12-03 14:40:00,33.31,33.33,33.2,33.24,1537520.0,33.31,33.33,33.2,33.24,1537520.0
2015-12-03 14:45:00,33.24,33.31,33.22,33.26,777240.0,33.24,33.31,33.22,33.26,777240.0
2015-12-03 14:50:00,33.28,33.33,33.26,33.31,802620.0,33.28,33.33,33.26,33.31,802620.0
2015-12-03 14:55:00,33.31,33.33,33.25,33.32,876060.0,33.31,33.33,33.25,33.32,876060.0
2015-12-03 15:00:00,33.32,33.35,33.28,33.33,1080780.0,33.32,33.35,33.28,33.33,1080780.0
2015-12-03 15:05:00,33.32,33.34,33.27,33.3,867120.0,33.32,33.34,33.27,33.3,867120.0
2015-12-03 15:10:00,33.3,33.32,33.25,33.26,956220.0,33.3,33.32,33.25,33.26,956220.0
2015-12-03 15:15:00,33.26,33.26,33.13,33.17,1900360.0,33.26,33.26,33.13,33.17,1900360.0
2015-12-03 15:20:00,33.17,33.23,33.13,33.23,1129920.0,33.17,33.23,33.13,33.23,1129920.0
2015-12-03 15:25:00,33.22,33.25,33.17,33.2,906300.0,33.22,33.25,33.17,33.2,906300.0
2015-12-03 15:30:00,33.19,33.2,33.07,33.14,1310240.0,33.19,33.2,33.07,33.14,1310240.0
2015-12-03 15:35:00,33.13,33.31,33.13,33.3,1654500.0,33.13,33.31,33.13,33.3,1654500.0
2015-12-03 15:40:00,33.31,33.33,33.26,33.33,1176080.0,33.31,33.33,33.26,33.33,1176080.0
2015-12-03 15:45:00,33.33,33.39,33.3,33.38,1443380.0,33.33,33.39,33.3,33.38,1443380.0
2015-12-03 15:50:00,33.37,33.38,33.29,33.34,1788140.0,33.37,33.38,33.29,33.34,1788140.0
2015-12-03 15:55:00,33.33,33.35,33.29,33.29,2631220.0,33.33,33.35,33.29,33.29,2631220.0
2015-12-04 09:30:00,33.41,33.47,33.07,33.13,3138780.0,33.41,33.47,33.07,33.13,3138780.0
2015-12-04 09:35:00,33.13,33.29,33.1,33.27,2673680.0,33.13,33.29,33.1,33.27,2673680.0
2015-12-04 09:40:00,33.29,33.38,33.15,33.23,1763960.0,33.29,33.38,33.15,33.23,1763960.0
2015-12-04 09:45:00,33.24,33.38,33.21,33.33,1412080.0,33.24,33.38,33.21,33.33,1412080.0
2015-12-04 09:50:00,33.33,33.38,33.25,33.28,1541520.0,33.33,33.38,33.25,33.28,1541520.0
2015-12-04 09:55:00,33.26,33.33,33.21,33.23,1259840.0,33.26,33.33,33.21,33.23,1259840.0
2015-12-04 10:00:00,33.22,33.28,33.22,33.24,1000340.0,33.22,33.28,33.22,33.24,1000340.0
2015-12-04 10:05:00,33.23,33.3,33.19,33.2,937560.0,33.23,33.3,33.19,33.2,937560.0
2015-12-04 10:10:00,33.2,33.37,33.2,33.32,1372180.0,33.2,33.37,33.2,33.32,1372180.0
2015-12-04 10:15:00,33.33,33.33,33.26,33.29,871720.0,33.33,33.33,33.26,33.29,871720.0
2015-12-04 10:20:00,33.28,33.32,33.23,33.26,638420.0,33.28,33.32,33.23,33.26,638420.0
2015-12-04 10:25:00,33.27,33.31,33.17,33.18,1225640.0,33.27,33.31,33.17,33.18,1225640.0
2015-12-04 10:30:00,33.19,33.22,33.13,33.2,694800.0,33.19,33.22,33.13,33.2,694800.0
2015-12-04 10:35:00,33.21,33.34,33.21,33.33,1105300.0,33.21,33.34,33.21,33.33,1105300.0
2015-12-04 10:40:00,33.34,33.34,33.26,33.29,937720.0,33.34,33.34,33.26,33.29,937720.0
2015-12-04 10:45:00,33.31,33.33,33.26,33.33,1064880.0,33.31,33.33,33.26,33.33,1064880.0
2015-12-04 10:50:00,33.33,33.52,33.32,33.48,1941740.0,33.33,33.52,33.32,33.48,1941740.0
2015-12-04 10:55:00,33.49,33.69,33.48,33.66,3007960.0,33.49,33.69,33.48,33.66,3007960.0
2015-12-04 11:00:00,33.67,33.74,33.58,33.61,2373440.0,33.67,33.74,33.58,33.61,2373440.0
2015-12-04 11:05:00,33.62,33.64,33.58,33.61,772580.0,33.62,33.64,33.58,33.61,772580.0
2015-12-04 11:10:00,33.6,33.67,33.6,33.61,880420.0,33.6,33.67,33.6,33.61,880420.0
2015-12-04 11:15:00,33.62,33.66,33.58,33.59,846940.0,33.62,33.66,33.58,33.59,846940.0
2015-12-04 11:20:00,33.6,33.62,33.54,33.59,771520.0,33.6,33.62,33.54,33.59,771520.0
2015-12-04 11:25:00,33.6,33.61,33.52,33.53,998100.0,33.6,33.61,33.52,33.53,998100.0
2015-12-04 11:30:00,33.53,33.57,33.51,33.57,672460.0,33.53,33.57,33.51,33.57,672460.0
2015-12-04 11:35:00,33.57,33.57,33.52,33.53,600640.0,33.57,33.57,33.52,33.53,600640.0
2015-12-04 11:40:00,33.54,33.55,33.47,33.5,659740.0,33.54,33.55,33.47,33.5,659740.0
2015-12-04 11:45:00,33.49,33.55,33.46,33.47,774680.0,33.49,33.55,33.46,33.47,774680.0
2015-12-04 11:50:00,33.48,33.5,33.47,33.48,565940.0,33.48,33.5,33.47,33.48,565940.0
2015-12-04 11:55:00,33.47,33.52,33.46,33.5,494780.0,33.47,33.52,33.46,33.5,494780.0
2015-12-04 12:00:00,33.5,33.52,33.48,33.52,414860.0,33.5,33.52,33.48,33.52,414860.0
2015-12-04 12:05:00,33.52,33.62,33.52,33.6,614440.0,33.52,33.62,33.52,33.6,614440.0
2015-12-04 12:10:00,33.6,33.63,33.56,33.6,814140.0,33.6,33.63,33.56,33.6,814140.0
2015-12-04 12:15:00,33.61,33.62,33.54,33.54,424360.0,33.61,33.62,33.54,33.54,424360.0
2015-12-04 12:20:00,33.56,33.59,33.53,33.58,456480.0,33.56,33.59,33.53,33.58,456480.0
2015-12-04 12:25:00,33.58,33.59,33.51,33.53,377280.0,33.58,33.59,33.51,33.53,377280.0
2015-12-04 12:30:00,33.55,33.6,33.55,33.6,466220.0,33.55,33.6,33.55,33.6,466220.0
2015-12-04 12:35:00,33.6,33.63,33.59,33.61,632720.0,33.6,33.63,33.59,33.61,632720.0
2015-12-04 12:40:00,33.62,33.65,33.58,33.6,420860.0,33.62,33.65,33.58,33.6,420860.0
2015-12-04 12:45:00,33.6,33.62,33.58,33.62,298520.0,33.6,33.62,33.58,33.62,298520.0
2015-12-04 12:50:00,33.62,33.65,33.61,33.63,535260.0,33.62,33.65,33.61,33.63,535260.0
2015-12-04 12:55:00,33.64,33.69,33.63,33.68,824380.0,33.64,33.69,33.63,33.68,824380.0
2015-12-04 13:00:00,33.69,33.7,33.65,33.68,411080.0,33.69,33.7,33.65,33.68,411080.0
2015-12-04 13:05:00,33.68,33.71,33.67,33.71,661440.0,33.68,33.71,33.67,33.71,661440.0
2015-12-04 13:10:00,33.7,33.72,33.66,33.68,398720.0,33.7,33.72,33.66,33.68,398720.0
2015-12-04 13:15:00,33.68,33.69,33.61,33.61,361580.0,33.68,33.69,33.61,33.61,361580.0
2015-12-04 13:20:00,33.61,33.63,33.59,33.62,577340.0,33.61,33.63,33.59,33.62,577340.0
2015-12-04 13:25:00,33.62,33.65,33.6,33.65,602580.0,33.62,33.65,33.6,33.65,602580.0
2015-12-04 13:30:00,33.65,33.66,33.61,33.62,422280.0,33.65,33.66,33.61,33.62,422280.0
2015-12-04 13:35:00,33.62,33.65,33.6,33.64,403500.0,33.62,33.65,33.6,33.64,403500.0
2015-12-04 13:40:00,33.64,33.7,33.63,33.69,452180.0,33.64,33.7,33.63,33.69,452180.0
2015-12-04 13:45:00,33.69,33.71,33.66,33.66,260240.0,33.69,33.71,33.66,33.66,260240.0
2015-12-04 13:50:00,33.66,33.68,33.65,33.67,540060.0,33.66,33.68,33.65,33.67,540060.0
2015-12-04 13:55:00,33.68,33.69,33.64,33.67,539040.0,33.68,33.69,33.64,33.67,539040.0
2015-12-04 14:00:00,33.69,33.7,33.67,33.69,419420.0,33.69,33.7,33.67,33.69,419420.0
2015-12-04 14:05:00,33.69,33.69,33.63,33.64,255000.0,33.69,33.69,33.63,33.64,255000.0
2015-12-04 14:10:00,33.64,33.65,33.63,33.65,294500.0,33.64,33.65,33.63,33.65,294500.0
2015-12-04 14:15:00,33.65,33.65,33.56,33.57,691140.0,33.65,33.65,33.56,33.57,691140.0
2015-12-04 14:20:00,33.56,33.59,33.54,33.54,343940.0,33.56,33.59,33.54,33.54,343940.0
2015-12-04 14:25:00,33.54,33.61,33.54,33.57,785920.0,33.54,33.61,33.54,33.57,785920.0
2015-12-04 14:30:00,33.58,33.62,33.56,33.58,538840.0,33.58,33.62,33.56,33.58,538840.0
2015-12-04 14:35:00,33.58,33.62,33.58,33.59,495700.0,33.58,33.62,33.58,33.59,495700.0
2015-12-04 14:40:00,33.59,33.63,33.59,33.63,327940.0,33.59,33.63,33.59,33.63,327940.0
2015-12-04 14:45:00,33.63,33.64,33.61,33.64,546420.0,33.63,33.64,33.61,33.64,546420.0
2015-12-04 14:50:00,33.64,33.66,33.62,33.65,401500.0,33.64,33.66,33.62,33.65,401500.0
2015-12-04 14:55:00,33.65,33.65,33.62,33.64,389580.0,33.65,33.65,33.62,33.64,389580.0
2015-12-04 15:00:00,33.64,33.65,33.56,33.62,761640.0,33.64,33.65,33.56,33.62,761640.0
2015-12-04 15:05:00,33.62,33.63,33.6,33.62,394260.0,33.62,33.63,33.6,33.62,394260.0
2015-12-04 15:10:00,33.62,33.63,33.59,33.6,567540.0,33.62,33.63,33.59,33.6,567540.0
2015-12-04 15:15:00,33.59,33.61,33.58,33.6,500160.0,33.59,33.61,33.58,33.6,500160.0
2015-12-04 15:20:00,33.59,33.61,33.58,33.58,280820.0,33.59,33.61,33.58,33.58,280820.0
2015-12-04 15:25:00,33.58,33.62,33.57,33.6,421120.0,33.58,33.62,33.57,33.6,421120.0
2015-12-04 15:30:00,33.61,33.62,33.58,33.6,303300.0,33.61,33.62,33.58,33.6,303300.0
2015-12-04 15:35:00,33.6,33.6,33.57,33.58,581520.0,33.6,33.6,33.57,33.58,581520.0
2015-12-04 15:40:00,33.58,33.61,33.58,33.59,1031780.0,33.58,33.61,33.58,33.59,1031780.0
2015-12-04 15:45:00,33.6,33.61,33.59,33.6,497520.0,33.6,33.61,33.59,33.6,497520.0
2015-12-04 15:50:00,33.6,33.61,33.59,33.61,1137600.0,33.6,33.61,33.59,33.61,1137600.0
2015-12-04 15:55:00,33.61,33.65,33.6,33.63,4138780.0,33.61,33.65,33.6,33.63,4138780.0
2015-12-07 09:30:00,33.74,33.77,33.67,33.69,2537620.0,33.74,33.77,33.67,33.69,2537620.0
2015-12-07 09:35:00,33.7,33.71,33.61,33.62,1547260.0,33.7,33.71,33.61,33.62,1547260.0
2015-12-07 09:40:00,33.63,33.63,33.52,33.53,1365600.0,33.63,33.63,33.52,33.53,1365600.0
2015-12-07 09:45:00,33.53,33.57,33.45,33.46,1462420.0,33.53,33.57,33.45,33.46,1462420.0
2015-12-07 09:50:00,33.45,33.48,33.41,33.44,1062180.0,33.45,33.48,33.41,33.44,1062180.0
2015-12-07 09:55:00,33.43,33.44,33.38,33.42,1168140.0,33.43,33.44,33.38,33.42,1168140.0
2015-12-07 10:00:00,33.41,33.42,33.36,33.4,1263640.0,33.41,33.42,33.36,33.4,1263640.0
2015-12-07 10:05:00,33.41,33.41,33.33,33.35,961580.0,33.41,33.41,33.33,33.35,961580.0
2015-12-07 10:10:00,33.37,33.43,33.34,33.43,665540.0,33.37,33.43,33.34,33.43,665540.0
2015-12-07 10:15:00,33.41,33.46,33.41,33.44,741240.0,33.41,33.46,33.41,33.44,741240.0
2015-12-07 10:20:00,33.43,33.45,33.31,33.31,1220600.0,33.43,33.45,33.31,33.31,1220600.0
2015-12-07 10:25:00,33.32,33.37,33.23,33.25,1778520.0,33.32,33.37,33.23,33.25,1778520.0
2015-12-07 10:30:00,33.26,33.28,33.2,33.21,964160.0,33.26,33.28,33.2,33.21,964160.0
2015-12-07 10:35:00,33.23,33.29,33.22,33.27,1141580.0,33.23,33.29,33.22,33.27,1141580.0
2015-12-07 10:40:00,33.28,33.34,33.25,33.34,755360.0,33.28,33.34,33.25,33.34,755360.0
2015-12-07 10:45:00,33.34,33.37,33.26,33.29,931300.0,33.34,33.37,33.26,33.29,931300.0
2015-12-07 10:50:00,33.27,33.29,33.23,33.25,606060.0,33.27,33.29,33.23,33.25,606060.0
2015-12-07 10:55:00,33.25,33.25,33.16,33.23,902440.0,33.25,33.25,33.16,33.23,902440.0
2015-12-07 11:00:00,33.24,33.25,33.19,33.21,377960.0,33.24,33.25,33.19,33.21,377960.0
2015-12-07 11:05:00,33.21,33.26,33.2,33.25,455000.0,33.21,33.26,33.2,33.25,455000.0
2015-12-07 11:10:00,33.26,33.26,33.2,33.21,879140.0,33.26,33.26,33.2,33.21,879140.0
2015-12-07 11:15:00,33.2,33.21,33.17,33.2,373840.0,33.2,33.21,33.17,33.2,373840.0
2015-12-07 11:20:00,33.2,33.22,33.14,33.17,1064340.0,33.2,33.22,33.14,33.17,1064340.0
2015-12-07 11:25:00,33.18,33.19,33.03,33.03,939280.0,33.18,33.19,33.03,33.03,939280.0
2015-12-07 11:30:00,33.04,33.15,33.02,33.14,1129140.0,33.04,33.15,33.02,33.14,1129140.0
2015-12-07 11:35:00,33.13,33.19,33.11,33.17,420780.0,33.13,33.19,33.11,33.17,420780.0
2015-12-07 11:40:00,33.17,33.23,33.16,33.21,556300.0,33.17,33.23,33.16,33.21,556300.0
2015-12-07 11:45:00,33.21,33.23,33.18,33.21,553360.0,33.21,33.23,33.18,33.21,553360.0
2015-12-07 11:50:00,33.22,33.32,33.22,33.31,897580.0,33.22,33.32,33.22,33.31,897580.0
2015-12-07 11:55:00,33.3,33.33,33.28,33.28,195900.0,33.3,33.33,33.28,33.28,195900.0
2015-12-07 12:00:00,33.29,33.3,33.24,33.25,473520.0,33.29,33.3,33.24,33.25,473520.0
2015-12-07 12:05:00,33.25,33.28,33.24,33.26,748000.0,33.25,33.28,33.24,33.26,748000.0
2015-12-07 12:10:00,33.26,33.3,33.25,33.29,282300.0,33.26,33.3,33.25,33.29,282300.0
2015-12-07 12:15:00,33.3,33.34,33.28,33.33,346600.0,33.3,33.34,33.28,33.33,346600.0
2015-12-07 12:20:00,33.31,33.33,33.27,33.3,247920.0,33.31,33.33,33.27,33.3,247920.0
2015-12-07 12:25:00,33.29,33.31,33.27,33.28,237900.0,33.29,33.31,33.27,33.28,237900.0
2015-12-07 12:30:00,33.28,33.28,33.21,33.22,412840.0,33.28,33.28,33.21,33.22,412840.0
2015-12-07 12:35:00,33.22,33.25,33.21,33.23,101820.0,33.22,33.25,33.21,33.23,101820.0
2015-12-07 12:40:00,33.21,33.22,33.17,33.18,662100.0,33.21,33.22,33.17,33.18,662100.0
2015-12-07 12:45:00,33.17,33.22,33.17,33.17,321140.0,33.17,33.22,33.17,33.17,321140.0
2015-12-07 12:50:00,33.17,33.21,33.17,33.18,167280.0,33.17,33.21,33.17,33.18,167280.0
2015-12-07 12:55:00,33.2,33.2,33.12,33.12,426540.0,33.2,33.2,33.12,33.12,426540.0
2015-12-07 13:00:00,33.12,33.14,33.1,33.12,735360.0,33.12,33.14,33.1,33.12,735360.0
2015-12-07 13:05:00,33.12,33.27,33.11,33.25,615840.0,33.12,33.27,33.11,33.25,615840.0
2015-12-07 13:10:00,33.25,33.26,33.2,33.2,522240.0,33.25,33.26,33.2,33.2,522240.0
2015-12-07 13:15:00,33.2,33.25,33.19,33.24,762660.0,33.2,33.25,33.19,33.24,762660.0
2015-12-07 13:20:00,33.24,33.29,33.22,33.28,395400.0,33.24,33.29,33.22,33.28,395400.0
2015-12-07 13:25:00,33.28,33.37,33.25,33.36,788480.0,33.28,33.37,33.25,33.36,788480.0
2015-12-07 13:30:00,33.35,33.38,33.3,33.34,535980.0,33.35,33.38,33.3,33.34,535980.0
2015-12-07 13:35:00,33.33,33.39,33.32,33.34,420460.0,33.33,33.39,33.32,33.34,420460.0
2015-12-07 13:40:00,33.34,33.34,33.3,33.31,326660.0,33.34,33.34,33.3,33.31,326660.0
2015-12-07 13:45:00,33.3,33.33,33.27,33.28,478240.0,33.3,33.33,33.27,33.28,478240.0
2015-12-07 13:50:00,33.27,33.32,33.27,33.31,651980.0,33.27,33.32,33.27,33.31,651980.0
2015-12-07 13:55:00,33.3,33.36,33.28,33.36,341180.0,33.3,33.36,33.28,33.36,341180.0
2015-12-07 14:00:00,33.37,33.4,33.35,33.39,776380.0,33.37,33.4,33.35,33.39,776380.0
2015-12-07 14:05:00,33.4,33.5,33.4,33.46,1509740.0,33.4,33.5,33.4,33.46,1509740.0
2015-12-07 14:10:00,33.45,33.46,33.37,33.38,655900.0,33.45,33.46,33.37,33.38,655900.0
2015-12-07 14:15:00,33.38,33.4,33.36,33.39,396600.0,33.38,33.4,33.36,33.39,396600.0
2015-12-07 14:20:00,33.39,33.42,33.36,33.36,263520.0,33.39,33.42,33.36,33.36,263520.0
2015-12-07 14:25:00,33.36,33.4,33.35,33.37,349680.0,33.36,33.4,33.35,33.37,349680.0
2015-12-07 14:30:00,33.39,33.46,33.34,33.35,609320.0,33.39,33.46,33.34,33.35,609320.0
2015-12-07 14:35:00,33.36,33.4,33.35,33.4,236080.0,33.36,33.4,33.35,33.4,236080.0
2015-12-07 14:40:00,33.4,33.4,33.28,33.29,418820.0,33.4,33.4,33.28,33.29,418820.0
2015-12-07 14:45:00,33.3,33.31,33.25,33.29,614440.0,33.3,33.31,33.25,33.29,614440.0
2015-12-07 14:50:00,33.29,33.34,33.29,33.31,340700.0,33.29,33.34,33.29,33.31,340700.0
2015-12-07 14:55:00,33.31,33.32,33.21,33.24,427680.0,33.31,33.32,33.21,33.24,427680.0
2015-12-07 15:00:00,33.24,33.28,33.22,33.23,561620.0,33.24,33.28,33.22,33.23,561620.0
2015-12-07 15:05:00,33.23,33.28,33.21,33.27,524360.0,33.23,33.28,33.21,33.27,524360.0
2015-12-07 15:10:00,33.28,33.28,33.23,33.24,295020.0,33.28,33.28,33.23,33.24,295020.0
2015-12-07 15:15:00,33.24,33.3,33.23,33.3,323080.0,33.24,33.3,33.23,33.3,323080.0
2015-12-07 15:20:00,33.3,33.33,33.28,33.33,452780.0,33.3,33.33,33.28,33.33,452780.0
2015-12-07 15:25:00,33.32,33.32,33.27,33.3,458540.0,33.32,33.32,33.27,33.3,458540.0
2015-12-07 15:30:00,33.3,33.33,33.29,33.3,387600.0,33.3,33.33,33.29,33.3,387600.0
2015-12-07 15:35:00,33.31,33.33,33.28,33.33,395420.0,33.31,33.33,33.28,33.33,395420.0
2015-12-07 15:40:00,33.33,33.39,33.33,33.39,787660.0,33.33,33.39,33.33,33.39,787660.0
2015-12-07 15:45:00,33.39,33.46,33.39,33.46,771080.0,33.39,33.46,33.39,33.46,771080.0
2015-12-07 15:50:00,33.46,33.49,33.44,33.48,1449460.0,33.46,33.49,33.44,33.48,1449460.0
2015-12-07 15:55:00,33.49,33.5,33.45,33.49,2950980.0,33.49,33.5,33.45,33.49,2950980.0
2015-12-08 09:30:00,33.16,33.24,33.12,33.17,2198780.0,33.16,33.24,33.12,33.17,2198780.0
2015-12-08 09:35:00,33.19,33.29,33.13,33.15,1944920.0,33.19,33.29,33.13,33.15,1944920.0
2015-12-08 09:40:00,33.18,33.23,32.99,33.14,2413740.0,33.18,33.23,32.99,33.14,2413740.0
2015-12-08 09:45:00,33.13,33.3,33.04,33.21,1753580.0,33.13,33.3,33.04,33.21,1753580.0
2015-12-08 09:50:00,33.21,33.23,33.08,33.16,829180.0,33.21,33.23,33.08,33.16,829180.0
2015-12-08 09:55:00,33.17,33.19,33.11,33.14,610900.0,33.17,33.19,33.11,33.14,610900.0
2015-12-08 10:00:00,33.13,33.29,33.11,33.25,826420.0,33.13,33.29,33.11,33.25,826420.0
2015-12-08 10:05:00,33.25,33.35,33.23,33.32,925540.0,33.25,33.35,33.23,33.32,925540.0
2015-12-08 10:10:00,33.33,33.33,33.25,33.29,378120.0,33.33,33.33,33.25,33.29,378120.0
2015-12-08 10:15:00,33.29,33.3,33.16,33.18,483260.0,33.29,33.3,33.16,33.18,483260.0
2015-12-08 10:20:00,33.18,33.24,33.15,33.23,622420.0,33.18,33.24,33.15,33.23,622420.0
2015-12-08 10:25:00,33.23,33.31,33.21,33.31,427300.0,33.23,33.31,33.21,33.31,427300.0
2015-12-08 10:30:00,33.29,33.39,33.25,33.39,770860.0,33.29,33.39,33.25,33.39,770860.0
2015-12-08 10:35:00,33.39,33.45,33.36,33.38,885120.0,33.39,33.45,33.36,33.38,885120.0
2015-12-08 10:40:00,33.39,33.51,33.39,33.5,882440.0,33.39,33.51,33.39,33.5,882440.0
2015-12-08 10:45:00,33.51,33.54,33.44,33.49,1003720.0,33.51,33.54,33.44,33.49,1003720.0
2015-12-08 10:50:00,33.48,33.51,33.41,33.46,773180.0,33.48,33.51,33.41,33.46,773180.0
2015-12-08 10:55:00,33.48,33.56,33.43,33.55,835720.0,33.48,33.56,33.43,33.55,835720.0
2015-12-08 11:00:00,33.55,33.68,33.55,33.65,1195980.0,33.55,33.68,33.55,33.65,1195980.0
2015-12-08 11:05:00,33.66,33.69,33.58,33.61,900700.0,33.66,33.69,33.58,33.61,900700.0
2015-12-08 11:10:00,33.61,33.61,33.57,33.59,1206180.0,33.61,33.61,33.57,33.59,1206180.0
2015-12-08 11:15:00,33.58,33.66,33.58,33.65,542560.0,33.58,33.66,33.58,33.65,542560.0
2015-12-08 11:20:00,33.66,33.73,33.59,33.61,886840.0,33.66,33.73,33.59,33.61,886840.0
2015-12-08 11:25:00,33.6,33.62,33.55,33.56,336300.0,33.6,33.62,33.55,33.56,336300.0
2015-12-08 11:30:00,33.55,33.58,33.51,33.54,649060.0,33.55,33.58,33.51,33.54,649060.0
2015-12-08 11:35:00,33.53,33.58,33.52,33.53,522200.0,33.53,33.58,33.52,33.53,522200.0
2015-12-08 11:40:00,33.53,33.6,33.53,33.57,393500.0,33.53,33.6,33.53,33.57,393500.0
2015-12-08 11:45:00,33.56,33.59,33.54,33.55,311960.0,33.56,33.59,33.54,33.55,311960.0
2015-12-08 11:50:00,33.55,33.55,33.51,33.52,423860.0,33.55,33.55,33.51,33.52,423860.0
2015-12-08 11:55:00,33.52,33.7,33.51,33.69,1163460.0,33.52,33.7,33.51,33.69,1163460.0
2015-12-08 12:00:00,33.68,33.71,33.59,33.59,815920.0,33.68,33.71,33.59,33.59,815920.0
2015-12-08 12:05:00,33.6,33.66,33.57,33.65,619220.0,33.6,33.66,33.57,33.65,619220.0
2015-12-08 12:10:00,33.65,33.7,33.59,33.68,331980.0,33.65,33.7,33.59,33.68,331980.0
2015-12-08 12:15:00,33.66,33.67,33.61,33.61,343080.0,33.66,33.67,33.61,33.61,343080.0
2015-12-08 12:20:00,33.62,33.65,33.6,33.64,517240.0,33.62,33.65,33.6,33.64,517240.0
2015-12-08 12:25:00,33.64,33.66,33.63,33.63,148120.0,33.64,33.66,33.63,33.63,148120.0
2015-12-08 12:30:00,33.63,33.64,33.61,33.63,156580.0,33.63,33.64,33.61,33.63,156580.0
2015-12-08 12:35:00,33.62,33.68,33.62,33.68,205080.0,33.62,33.68,33.62,33.68,205080.0
2015-12-08 12:40:00,33.68,33.76,33.67,33.71,1010220.0,33.68,33.76,33.67,33.71,1010220.0
2015-12-08 12:45:00,33.72,33.73,33.65,33.66,236780.0,33.72,33.73,33.65,33.66,236780.0
2015-12-08 12:50:00,33.66,33.73,33.65,33.72,207540.0,33.66,33.73,33.65,33.72,207540.0
2015-12-08 12:55:00,33.72,33.76,33.71,33.75,414360.0,33.72,33.76,33.71,33.75,414360.0
2015-12-08 13:00:00,33.75,33.75,33.7,33.7,214600.0,33.75,33.75,33.7,33.7,214600.0
2015-12-08 13:05:00,33.72,33.72,33.65,33.68,255300.0,33.72,33.72,33.65,33.68,255300.0
2015-12-08 13:10:00,33.67,33.7,33.66,33.67,320560.0,33.67,33.7,33.66,33.67,320560.0
2015-12-08 13:15:00,33.68,33.7,33.62,33.62,221400.0,33.68,33.7,33.62,33.62,221400.0
2015-12-08 13:20:00,33.63,33.67,33.61,33.62,323980.0,33.63,33.67,33.61,33.62,323980.0
2015-12-08 13:25:00,33.61,33.71,33.61,33.68,403600.0,33.61,33.71,33.61,33.68,403600.0
2015-12-08 13:30:00,33.69,33.73,33.69,33.73,192360.0,33.69,33.73,33.69,33.73,192360.0
2015-12-08 13:35:00,33.73,33.77,33.71,33.73,587620.0,33.73,33.77,33.71,33.73,587620.0
2015-12-08 13:40:00,33.72,33.73,33.7,33.71,86060.0,33.72,33.73,33.7,33.71,86060.0
2015-12-08 13:45:00,33.72,33.73,33.69,33.7,133000.0,33.72,33.73,33.69,33.7,133000.0
2015-12-08 13:50:00,33.69,33.77,33.67,33.74,324780.0,33.69,33.77,33.67,33.74,324780.0
2015-12-08 13:55:00,33.74,33.76,33.72,33.75,198000.0,33.74,33.76,33.72,33.75,198000.0
2015-12-08 14:00:00,33.74,33.81,33.74,33.8,697260.0,33.74,33.81,33.74,33.8,697260.0
2015-12-08 14:05:00,33.8,33.87,33.8,33.87,812200.0,33.8,33.87,33.8,33.87,812200.0
2015-12-08 14:10:00,33.86,33.91,33.84,33.85,789400.0,33.86,33.91,33.84,33.85,789400.0
2015-12-08 14:15:00,33.85,33.91,33.85,33.91,359540.0,33.85,33.91,33.85,33.91,359540.0
2015-12-08 14:20:00,33.9,33.92,33.79,33.81,506840.0,33.9,33.92,33.79,33.81,506840.0
2015-12-08 14:25:00,33.83,33.85,33.8,33.84,734440.0,33.83,33.85,33.8,33.84,734440.0
2015-12-08 14:30:00,33.83,33.89,33.83,33.84,476440.0,33.83,33.89,33.83,33.84,476440.0
2015-12-08 14:35:00,33.84,33.9,33.83,33.9,652080.0,33.84,33.9,33.83,33.9,652080.0
2015-12-08 14:40:00,33.9,33.94,33.88,33.93,1251220.0,33.9,33.94,33.88,33.93,1251220.0
2015-12-08 14:45:00,33.93,33.99,33.93,33.93,1152740.0,33.93,33.99,33.93,33.93,1152740.0
2015-12-08 14:50:00,33.93,33.94,33.9,33.92,517940.0,33.93,33.94,33.9,33.92,517940.0
2015-12-08 14:55:00,33.92,33.93,33.89,33.93,518540.0,33.92,33.93,33.89,33.93,518540.0
2015-12-08 15:00:00,33.93,33.94,33.86,33.91,514080.0,33.93,33.94,33.86,33.91,514080.0
2015-12-08 15:05:00,33.9,34.0,33.88,33.98,850260.0,33.9,34.0,33.88,33.98,850260.0
2015-12-08 15:10:00,33.98,33.98,33.92,33.95,713920.0,33.98,33.98,33.92,33.95,713920.0
2015-12-08 15:15:00,33.94,33.96,33.9,33.9,633420.0,33.94,33.96,33.9,33.9,633420.0
2015-12-08 15:20:00,33.9,33.93,33.85,33.91,885700.0,33.9,33.93,33.85,33.91,885700.0
2015-12-08 15:25:00,33.91,33.92,33.85,33.88,679540.0,33.91,33.92,33.85,33.88,679540.0
2015-12-08 15:30:00,33.85,33.89,33.82,33.89,792540.0,33.85,33.89,33.82,33.89,792540.0
2015-12-08 15:35:00,33.86,33.91,33.85,33.89,271380.0,33.86,33.91,33.85,33.89,271380.0
2015-12-08 15:40:00,33.89,33.89,33.83,33.87,655040.0,33.89,33.89,33.83,33.87,655040.0
2015-12-08 15:45:00,33.87,33.88,33.84,33.87,758500.0,33.87,33.88,33.84,33.87,758500.0
2015-12-08 15:50:00,33.88,33.93,33.87,33.92,905420.0,33.88,33.93,33.87,33.92,905420.0
2015-12-08 15:55:00,33.92,33.92,33.86,33.86,2070240.0,33.92,33.92,33.86,33.86,2070240.0
2015-12-09 09:30:00,33.9,33.95,33.63,33.77,2948540.0,33.9,33.95,33.63,33.77,2948540.0
2015-12-09 09:35:00,33.76,33.87,33.7,33.78,1442900.0,33.76,33.87,33.7,33.78,1442900.0
2015-12-09 09:40:00,33.78,33.85,33.68,33.68,1210840.0,33.78,33.85,33.68,33.68,1210840.0
2015-12-09 09:45:00,33.69,33.8,33.66,33.78,1601460.0,33.69,33.8,33.66,33.78,1601460.0
2015-12-09 09:50:00,33.79,33.88,33.73,33.74,1428880.0,33.79,33.88,33.73,33.74,1428880.0
2015-12-09 09:55:00,33.75,33.83,33.71,33.77,733260.0,33.75,33.83,33.71,33.77,733260.0
2015-12-09 10:00:00,33.77,33.84,33.72,33.75,567400.0,33.77,33.84,33.72,33.75,567400.0
2015-12-09 10:05:00,33.77,33.81,33.73,33.77,650440.0,33.77,33.81,33.73,33.77,650440.0
2015-12-09 10:10:00,33.77,33.87,33.76,33.79,787880.0,33.77,33.87,33.76,33.79,787880.0
2015-12-09 10:15:00,33.8,33.84,33.75,33.77,411260.0,33.8,33.84,33.75,33.77,411260.0
2015-12-09 10:20:00,33.77,33.83,33.76,33.79,406600.0,33.77,33.83,33.76,33.79,406600.0
2015-12-09 10:25:00,33.8,33.81,33.75,33.75,581640.0,33.8,33.81,33.75,33.75,581640.0
2015-12-09 10:30:00,33.78,33.82,33.73,33.78,924580.0,33.78,33.82,33.73,33.78,924580.0
2015-12-09 10:35:00,33.8,33.83,33.77,33.77,331740.0,33.8,33.83,33.77,33.77,331740.0
2015-12-09 10:40:00,33.79,33.82,33.76,33.77,229340.0,33.79,33.82,33.76,33.77,229340.0
2015-12-09 10:45:00,33.79,33.8,33.73,33.74,280160.0,33.79,33.8,33.73,33.74,280160.0
2015-12-09 10:50:00,33.73,33.76,33.69,33.71,489780.0,33.73,33.76,33.69,33.71,489780.0
2015-12-09 10:55:00,33.71,33.77,33.7,33.75,355380.0,33.71,33.77,33.7,33.75,355380.0
2015-12-09 11:00:00,33.76,33.76,33.68,33.68,305980.0,33.76,33.76,33.68,33.68,305980.0
2015-12-09 11:05:00,33.68,33.7,33.66,33.68,543780.0,33.68,33.7,33.66,33.68,543780.0
2015-12-09 11:10:00,33.69,33.73,33.68,33.7,572120.0,33.69,33.73,33.68,33.7,572120.0
2015-12-09 11:15:00,33.71,33.71,33.63,33.64,702520.0,33.71,33.71,33.63,33.64,702520.0
2015-12-09 11:20:00,33.64,33.65,33.6,33.62,467040.0,33.64,33.65,33.6,33.62,467040.0
2015-12-09 11:25:00,33.61,33.62,33.55,33.58,574780.0,33.61,33.62,33.55,33.58,574780.0
2015-12-09 11:30:00,33.58,33.63,33.56,33.58,345900.0,33.58,33.63,33.56,33.58,345900.0
2015-12-09 11:35:00,33.58,33.58,33.54,33.57,471960.0,33.58,33.58,33.54,33.57,471960.0
2015-12-09 11:40:00,33.58,33.58,33.48,33.48,788920.0,33.58,33.58,33.48,33.48,788920.0
2015-12-09 11:45:00,33.51,33.51,33.38,33.42,753460.0,33.51,33.51,33.38,33.42,753460.0
2015-12-09 11:50:00,33.42,33.45,33.39,33.4,1055080.0,33.42,33.45,33.39,33.4,1055080.0
2015-12-09 11:55:00,33.4,33.44,33.33,33.34,1200920.0,33.4,33.44,33.33,33.34,1200920.0
2015-12-09 12:00:00,33.33,33.49,33.3,33.45,1046560.0,33.33,33.49,33.3,33.45,1046560.0
2015-12-09 12:05:00,33.44,33.55,33.44,33.49,928600.0,33.44,33.55,33.44,33.49,928600.0
2015-12-09 12:10:00,33.49,33.53,33.43,33.45,356880.0,33.49,33.53,33.43,33.45,356880.0
2015-12-09 12:15:00,33.45,33.49,33.35,33.37,745840.0,33.45,33.49,33.35,33.37,745840.0
2015-12-09 12:20:00,33.38,33.4,33.33,33.39,1332200.0,33.38,33.4,33.33,33.39,1332200.0
2015-12-09 12:25:00,33.39,33.39,33.27,33.3,1001080.0,33.39,33.39,33.27,33.3,1001080.0
2015-12-09 12:30:00,33.29,33.29,33.21,33.24,1333080.0,33.29,33.29,33.21,33.24,1333080.0
2015-12-09 12:35:00,33.23,33.27,33.14,33.16,953900.0,33.23,33.27,33.14,33.16,953900.0
2015-12-09 12:40:00,33.15,33.23,33.1,33.22,1743860.0,33.15,33.23,33.1,33.22,1743860.0
2015-12-09 12:45:00,33.22,33.3,33.21,33.28,688260.0,33.22,33.3,33.21,33.28,688260.0
2015-12-09 12:50:00,33.27,33.28,33.21,33.25,1195840.0,33.27,33.28,33.21,33.25,1195840.0
2015-12-09 12:55:00,33.26,33.26,33.1,33.11,841820.0,33.26,33.26,33.1,33.11,841820.0
2015-12-09 13:00:00,33.12,33.2,33.1,33.19,876000.0,33.12,33.2,33.1,33.19,876000.0
2015-12-09 13:05:00,33.17,33.18,32.97,32.99,2451140.0,33.17,33.18,32.97,32.99,2451140.0
2015-12-09 13:10:00,32.99,33.04,32.94,33.0,1601080.0,32.99,33.04,32.94,33.0,1601080.0
2015-12-09 13:15:00,33.02,33.06,32.95,33.0,1206860.0,33.02,33.06,32.95,33.0,1206860.0
2015-12-09 13:20:00,32.99,33.01,32.94,32.97,769040.0,32.99,33.01,32.94,32.97,769040.0
2015-12-09 13:25:00,32.98,32.99,32.87,32.89,1177020.0,32.98,32.99,32.87,32.89,1177020.0
2015-12-09 13:30:00,32.9,32.93,32.78,32.92,1505200.0,32.9,32.93,32.78,32.92,1505200.0
2015-12-09 13:35:00,32.92,32.97,32.9,32.94,1305240.0,32.92,32.97,32.9,32.94,1305240.0
2015-12-09 13:40:00,32.95,33.03,32.94,33.02,923020.0,32.95,33.03,32.94,33.02,923020.0
2015-12-09 13:45:00,33.01,33.11,33.0,33.08,1013760.0,33.01,33.11,33.0,33.08,1013760.0
2015-12-09 13:50:00,33.1,33.19,33.09,33.17,1433180.0,33.1,33.19,33.09,33.17,1433180.0
2015-12-09 13:55:00,33.16,33.22,33.15,33.15,1659580.0,33.16,33.22,33.15,33.15,1659580.0
2015-12-09 14:00:00,33.15,33.17,33.04,33.13,1578400.0,33.15,33.17,33.04,33.13,1578400.0
2015-12-09 14:05:00,33.15,33.16,33.05,33.05,685300.0,33.15,33.16,33.05,33.05,685300.0
2015-12-09 14:10:00,33.06,33.08,33.02,33.04,709360.0,33.06,33.08,33.02,33.04,709360.0
2015-12-09 14:15:00,33.05,33.07,32.96,32.98,680700.0,33.05,33.07,32.96,32.98,680700.0
2015-12-09 14:20:00,32.99,33.03,32.95,32.98,519580.0,32.99,33.03,32.95,32.98,519580.0
2015-12-09 14:25:00,32.97,33.01,32.97,32.98,706520.0,32.97,33.01,32.97,32.98,706520.0
2015-12-09 14:30:00,32.97,33.0,32.9,32.91,738320.0,32.97,33.0,32.9,32.91,738320.0
2015-12-09 14:35:00,32.9,33.06,32.9,33.04,851880.0,32.9,33.06,32.9,33.04,851880.0
2015-12-09 14:40:00,33.05,33.13,33.03,33.11,753860.0,33.05,33.13,33.03,33.11,753860.0
2015-12-09 14:45:00,33.11,33.11,33.05,33.09,751520.0,33.11,33.11,33.05,33.09,751520.0
2015-12-09 14:50:00,33.08,33.13,33.05,33.13,706300.0,33.08,33.13,33.05,33.13,706300.0
2015-12-09 14:55:00,33.14,33.2,33.12,33.14,1303780.0,33.14,33.2,33.12,33.14,1303780.0
2015-12-09 15:00:00,33.13,33.23,33.11,33.19,696720.0,33.13,33.23,33.11,33.19,696720.0
2015-12-09 15:05:00,33.2,33.21,33.13,33.18,888040.0,33.2,33.21,33.13,33.18,888040.0
2015-12-09 15:10:00,33.18,33.22,33.15,33.21,691660.0,33.18,33.22,33.15,33.21,691660.0
2015-12-09 15:15:00,33.21,33.22,33.17,33.2,539940.0,33.21,33.22,33.17,33.2,539940.0
2015-12-09 15:20:00,33.21,33.3,33.18,33.29,1534420.0,33.21,33.3,33.18,33.29,1534420.0
2015-12-09 15:25:00,33.29,33.29,33.21,33.25,1242500.0,33.29,33.29,33.21,33.25,1242500.0
2015-12-09 15:30:00,33.25,33.29,33.23,33.26,1103080.0,33.25,33.29,33.23,33.26,1103080.0
2015-12-09 15:35:00,33.26,33.27,33.2,33.2,819980.0,33.26,33.27,33.2,33.2,819980.0
2015-12-09 15:40:00,33.21,33.24,33.17,33.18,833240.0,33.21,33.24,33.17,33.18,833240.0
2015-12-09 15:45:00,33.18,33.2,33.12,33.12,1304260.0,33.18,33.2,33.12,33.12,1304260.0
2015-12-09 15:50:00,33.12,33.21,33.12,33.2,1986000.0,33.12,33.21,33.12,33.2,1986000.0
2015-12-09 15:55:00,33.2,33.24,33.18,33.24,3727620.0,33.2,33.24,33.18,33.24,3727620.0
2015-12-10 09:30:00,33.28,33.28,33.02,33.1,1996780.0,33.28,33.28,33.02,33.1,1996780.0
2015-12-10 09:35:00,33.11,33.35,33.1,33.29,2231260.0,33.11,33.35,33.1,33.29,2231260.0
2015-12-10 09:40:00,33.31,33.36,33.2,33.24,1538080.0,33.31,33.36,33.2,33.24,1538080.0
2015-12-10 09:45:00,33.25,33.33,33.22,33.23,1313320.0,33.25,33.33,33.22,33.23,1313320.0
2015-12-10 09:50:00,33.22,33.26,33.11,33.13,1111200.0,33.22,33.26,33.11,33.13,1111200.0
2015-12-10 09:55:00,33.13,33.19,33.02,33.06,1194080.0,33.13,33.19,33.02,33.06,1194080.0
2015-12-10 10:00:00,33.09,33.12,32.98,32.98,1045540.0,33.09,33.12,32.98,32.98,1045540.0
2015-12-10 10:05:00,33.0,33.15,32.98,33.12,1144320.0,33.0,33.15,32.98,33.12,1144320.0
2015-12-10 10:10:00,33.09,33.13,33.0,33.08,1408820.0,33.09,33.13,33.0,33.08,1408820.0
2015-12-10 10:15:00,33.05,33.26,33.03,33.22,1102500.0,33.05,33.26,33.03,33.22,1102500.0
2015-12-10 10:20:00,33.22,33.3,33.17,33.26,711760.0,33.22,33.3,33.17,33.26,711760.0
2015-12-10 10:25:00,33.27,33.3,33.21,33.23,384900.0,33.27,33.3,33.21,33.23,384900.0
2015-12-10 10:30:00,33.23,33.3,33.17,33.18,723280.0,33.23,33.3,33.17,33.18,723280.0
2015-12-10 10:35:00,33.19,33.32,33.18,33.32,550000.0,33.19,33.32,33.18,33.32,550000.0
2015-12-10 10:40:00,33.32,33.39,33.25,33.39,1042020.0,33.32,33.39,33.25,33.39,1042020.0
2015-12-10 10:45:00,33.38,33.43,33.34,33.34,1205660.0,33.38,33.43,33.34,33.34,1205660.0
2015-12-10 10:50:00,33.34,33.37,33.32,33.34,547080.0,33.34,33.37,33.32,33.34,547080.0
2015-12-10 10:55:00,33.34,33.35,33.18,33.19,827180.0,33.34,33.35,33.18,33.19,827180.0
2015-12-10 11:00:00,33.18,33.23,33.17,33.22,495620.0,33.18,33.23,33.17,33.22,495620.0
2015-12-10 11:05:00,33.21,33.24,33.18,33.21,333100.0,33.21,33.24,33.18,33.21,333100.0
2015-12-10 11:10:00,33.21,33.21,33.16,33.17,355920.0,33.21,33.21,33.16,33.17,355920.0
2015-12-10 11:15:00,33.18,33.21,33.15,33.19,373980.0,33.18,33.21,33.15,33.19,373980.0
2015-12-10 11:20:00,33.19,33.22,33.17,33.17,520720.0,33.19,33.22,33.17,33.17,520720.0
2015-12-10 11:25:00,33.18,33.22,33.17,33.19,543700.0,33.18,33.22,33.17,33.19,543700.0
2015-12-10 11:30:00,33.19,33.19,33.12,33.15,399640.0,33.19,33.19,33.12,33.15,399640.0
2015-12-10 11:35:00,33.14,33.16,33.11,33.13,402600.0,33.14,33.16,33.11,33.13,402600.0
2015-12-10 11:40:00,33.13,33.16,33.13,33.13,143080.0,33.13,33.16,33.13,33.13,143080.0
2015-12-10 11:45:00,33.13,33.19,33.11,33.18,320800.0,33.13,33.19,33.11,33.18,320800.0
2015-12-10 11:50:00,33.17,33.18,33.14,33.16,135600.0,33.17,33.18,33.14,33.16,135600.0
2015-12-10 11:55:00,33.17,33.2,33.16,33.19,317260.0,33.17,33.2,33.16,33.19,317260.0
2015-12-10 12:00:00,33.18,33.19,33.11,33.15,236720.0,33.18,33.19,33.11,33.15,236720.0
2015-12-10 12:05:00,33.15,33.18,33.13,33.13,225720.0,33.15,33.18,33.13,33.13,225720.0
2015-12-10 12:10:00,33.13,33.13,33.04,33.04,731580.0,33.13,33.13,33.04,33.04,731580.0
2015-12-10 12:15:00,33.04,33.07,33.04,33.06,573520.0,33.04,33.07,33.04,33.06,573520.0
2015-12-10 12:20:00,33.06,33.14,33.05,33.12,485420.0,33.06,33.14,33.05,33.12,485420.0
2015-12-10 12:25:00,33.12,33.17,33.12,33.17,158800.0,33.12,33.17,33.12,33.17,158800.0
2015-12-10 12:30:00,33.17,33.18,33.11,33.12,251940.0,33.17,33.18,33.11,33.12,251940.0
2015-12-10 12:35:00,33.14,33.17,33.13,33.15,142780.0,33.14,33.17,33.13,33.15,142780.0
2015-12-10 12:40:00,33.16,33.21,33.14,33.2,325140.0,33.16,33.21,33.14,33.2,325140.0
2015-12-10 12:45:00,33.2,33.23,33.19,33.22,559780.0,33.2,33.23,33.19,33.22,559780.0
2015-12-10 12:50:00,33.21,33.24,33.17,33.18,483560.0,33.21,33.24,33.17,33.18,483560.0
2015-12-10 12:55:00,33.19,33.23,33.17,33.21,611720.0,33.19,33.23,33.17,33.21,611720.0
2015-12-10 13:00:00,33.22,33.24,33.2,33.2,564760.0,33.22,33.24,33.2,33.2,564760.0
2015-12-10 13:05:00,33.2,33.21,33.17,33.19,598020.0,33.2,33.21,33.17,33.19,598020.0
2015-12-10 13:10:00,33.18,33.22,33.17,33.21,498340.0,33.18,33.22,33.17,33.21,498340.0
2015-12-10 13:15:00,33.21,33.23,33.18,33.21,448900.0,33.21,33.23,33.18,33.21,448900.0
2015-12-10 13:20:00,33.2,33.23,33.19,33.22,333340.0,33.2,33.23,33.19,33.22,333340.0
2015-12-10 13:25:00,33.22,33.23,33.18,33.2,451060.0,33.22,33.23,33.18,33.2,451060.0
2015-12-10 13:30:00,33.2,33.23,33.19,33.2,295200.0,33.2,33.23,33.19,33.2,295200.0
2015-12-10 13:35:00,33.21,33.24,33.21,33.24,166800.0,33.21,33.24,33.21,33.24,166800.0
2015-12-10 13:40:00,33.23,33.23,33.2,33.22,253000.0,33.23,33.23,33.2,33.22,253000.0
2015-12-10 13:45:00,33.24,33.24,33.2,33.2,486160.0,33.24,33.24,33.2,33.2,486160.0
2015-12-10 13:50:00,33.2,33.22,33.18,33.2,536520.0,33.2,33.22,33.18,33.2,536520.0
2015-12-10 13:55:00,33.2,33.22,33.17,33.18,130960.0,33.2,33.22,33.17,33.18,130960.0
2015-12-10 14:00:00,33.19,33.21,33.15,33.21,485820.0,33.19,33.21,33.15,33.21,485820.0
2015-12-10 14:05:00,33.21,33.22,33.18,33.21,673980.0,33.21,33.22,33.18,33.21,673980.0
2015-12-10 14:10:00,33.2,33.21,33.16,33.18,496360.0,33.2,33.21,33.16,33.18,496360.0
2015-12-10 14:15:00,33.18,33.22,33.15,33.2,295980.0,33.18,33.22,33.15,33.2,295980.0
2015-12-10 14:20:00,33.21,33.22,33.18,33.21,433260.0,33.21,33.22,33.18,33.21,433260.0
2015-12-10 14:25:00,33.21,33.26,33.2,33.24,814020.0,33.21,33.26,33.2,33.24,814020.0
2015-12-10 14:30:00,33.25,33.26,33.21,33.23,820760.0,33.25,33.26,33.21,33.23,820760.0
2015-12-10 14:35:00,33.24,33.26,33.22,33.24,680560.0,33.24,33.26,33.22,33.24,680560.0
2015-12-10 14:40:00,33.26,33.31,33.25,33.29,780880.0,33.26,33.31,33.25,33.29,780880.0
2015-12-10 14:45:00,33.29,33.31,33.25,33.26,918160.0,33.29,33.31,33.25,33.26,918160.0
2015-12-10 14:50:00,33.26,33.28,33.22,33.24,902780.0,33.26,33.28,33.22,33.24,902780.0
2015-12-10 14:55:00,33.23,33.25,33.22,33.24,476000.0,33.23,33.25,33.22,33.24,476000.0
2015-12-10 15:00:00,33.23,33.25,33.18,33.19,509200.0,33.23,33.25,33.18,33.19,509200.0
2015-12-10 15:05:00,33.18,33.22,33.16,33.17,884140.0,33.18,33.22,33.16,33.17,884140.0
2015-12-10 15:10:00,33.16,33.18,33.12,33.12,580820.0,33.16,33.18,33.12,33.12,580820.0
2015-12-10 15:15:00,33.11,33.15,33.06,33.08,760400.0,33.11,33.15,33.06,33.08,760400.0
2015-12-10 15:20:00,33.07,33.09,33.03,33.09,702720.0,33.07,33.09,33.03,33.09,702720.0
2015-12-10 15:25:00,33.07,33.11,33.04,33.09,443120.0,33.07,33.11,33.04,33.09,443120.0
2015-12-10 15:30:00,33.09,33.11,33.06,33.1,321420.0,33.09,33.11,33.06,33.1,321420.0
2015-12-10 15:35:00,33.1,33.1,33.05,33.08,447560.0,33.1,33.1,33.05,33.08,447560.0
2015-12-10 15:40:00,33.07,33.13,33.07,33.12,734960.0,33.07,33.13,33.07,33.12,734960.0
2015-12-10 15:45:00,33.11,33.13,33.07,33.1,596900.0,33.11,33.13,33.07,33.1,596900.0
2015-12-10 15:50:00,33.09,33.09,33.03,33.07,891760.0,33.09,33.09,33.03,33.07,891760.0
2015-12-10 15:55:00,33.06,33.13,33.03,33.11,2010620.0,33.06,33.13,33.03,33.11,2010620.0
2015-12-11 09:30:00,32.56,32.87,32.55,32.84,4420560.0,32.56,32.87,32.55,32.84,4420560.0
2015-12-11 09:35:00,32.84,32.89,32.66,32.76,1707720.0,32.84,32.89,32.66,32.76,1707720.0
2015-12-11 09:40:00,32.76,32.81,32.65,32.69,2281140.0,32.76,32.81,32.65,32.69,2281140.0
2015-12-11 09:45:00,32.67,32.69,32.55,32.57,2052880.0,32.67,32.69,32.55,32.57,2052880.0
2015-12-11 09:50:00,32.56,32.62,32.54,32.57,1482120.0,32.56,32.62,32.54,32.57,1482120.0
2015-12-11 09:55:00,32.56,32.62,32.55,32.58,1210660.0,32.56,32.62,32.55,32.58,1210660.0
2015-12-11 10:00:00,32.59,32.77,32.56,32.76,1706100.0,32.59,32.77,32.56,32.76,1706100.0
2015-12-11 10:05:00,32.74,32.79,32.64,32.67,725700.0,32.74,32.79,32.64,32.67,725700.0
2015-12-11 10:10:00,32.7,32.77,32.68,32.71,676600.0,32.7,32.77,32.68,32.71,676600.0
2015-12-11 10:15:00,32.73,32.77,32.67,32.75,485600.0,32.73,32.77,32.67,32.75,485600.0
2015-12-11 10:20:00,32.75,32.77,32.66,32.71,545400.0,32.75,32.77,32.66,32.71,545400.0
2015-12-11 10:25:00,32.71,32.76,32.66,32.73,725180.0,32.71,32.76,32.66,32.73,725180.0
2015-12-11 10:30:00,32.74,32.74,32.6,32.62,943280.0,32.74,32.74,32.6,32.62,943280.0
2015-12-11 10:35:00,32.63,32.65,32.57,32.59,665020.0,32.63,32.65,32.57,32.59,665020.0
2015-12-11 10:40:00,32.6,32.65,32.56,32.63,829340.0,32.6,32.65,32.56,32.63,829340.0
2015-12-11 10:45:00,32.63,32.68,32.59,32.62,561420.0,32.63,32.68,32.59,32.62,561420.0
2015-12-11 10:50:00,32.6,32.62,32.56,32.61,532940.0,32.6,32.62,32.56,32.61,532940.0
2015-12-11 10:55:00,32.59,32.59,32.53,32.55,934700.0,32.59,32.59,32.53,32.55,934700.0
2015-12-11 11:00:00,32.55,32.59,32.48,32.49,2074620.0,32.55,32.59,32.48,32.49,2074620.0
2015-12-11 11:05:00,32.5,32.66,32.49,32.62,1153100.0,32.5,32.66,32.49,32.62,1153100.0
2015-12-11 11:10:00,32.61,32.63,32.56,32.61,461460.0,32.61,32.63,32.56,32.61,461460.0
2015-12-11 11:15:00,32.62,32.62,32.57,32.58,407020.0,32.62,32.62,32.57,32.58,407020.0
2015-12-11 11:20:00,32.58,32.62,32.55,32.56,548380.0,32.58,32.62,32.55,32.56,548380.0
2015-12-11 11:25:00,32.57,32.57,32.49,32.51,878820.0,32.57,32.57,32.49,32.51,878820.0
2015-12-11 11:30:00,32.5,32.51,32.44,32.44,928740.0,32.5,32.51,32.44,32.44,928740.0
2015-12-11 11:35:00,32.44,32.48,32.41,32.45,1511020.0,32.44,32.48,32.41,32.45,1511020.0
2015-12-11 11:40:00,32.46,32.49,32.42,32.45,772460.0,32.46,32.49,32.42,32.45,772460.0
2015-12-11 11:45:00,32.46,32.46,32.38,32.38,1276340.0,32.46,32.46,32.38,32.38,1276340.0
2015-12-11 11:50:00,32.38,32.4,32.3,32.34,1478080.0,32.38,32.4,32.3,32.34,1478080.0
2015-12-11 11:55:00,32.35,32.36,32.26,32.26,1419940.0,32.35,32.36,32.26,32.26,1419940.0
2015-12-11 12:00:00,32.26,32.29,32.22,32.27,1133600.0,32.26,32.29,32.22,32.27,1133600.0
2015-12-11 12:05:00,32.26,32.26,32.18,32.18,1009240.0,32.26,32.26,32.18,32.18,1009240.0
2015-12-11 12:10:00,32.19,32.22,32.14,32.15,715300.0,32.19,32.22,32.14,32.15,715300.0
2015-12-11 12:15:00,32.15,32.26,32.15,32.25,1256700.0,32.15,32.26,32.15,32.25,1256700.0
2015-12-11 12:20:00,32.25,32.27,32.19,32.22,914920.0,32.25,32.27,32.19,32.22,914920.0
2015-12-11 12:25:00,32.22,32.27,32.2,32.26,785300.0,32.22,32.27,32.2,32.26,785300.0
2015-12-11 12:30:00,32.26,32.32,32.23,32.31,688760.0,32.26,32.32,32.23,32.31,688760.0
2015-12-11 12:35:00,32.31,32.35,32.26,32.3,887900.0,32.31,32.35,32.26,32.3,887900.0
2015-12-11 12:40:00,32.29,32.29,32.25,32.28,834380.0,32.29,32.29,32.25,32.28,834380.0
2015-12-11 12:45:00,32.27,32.31,32.27,32.27,314100.0,32.27,32.31,32.27,32.27,314100.0
2015-12-11 12:50:00,32.28,32.28,32.2,32.22,751480.0,32.28,32.28,32.2,32.22,751480.0
2015-12-11 12:55:00,32.22,32.29,32.21,32.26,556140.0,32.22,32.29,32.21,32.26,556140.0
2015-12-11 13:00:00,32.28,32.38,32.26,32.34,771180.0,32.28,32.38,32.26,32.34,771180.0
2015-12-11 13:05:00,32.33,32.36,32.32,32.33,485620.0,32.33,32.36,32.32,32.33,485620.0
2015-12-11 13:10:00,32.34,32.36,32.33,32.34,337580.0,32.34,32.36,32.33,32.34,337580.0
2015-12-11 13:15:00,32.33,32.41,32.31,32.4,598800.0,32.33,32.41,32.31,32.4,598800.0
2015-12-11 13:20:00,32.4,32.41,32.28,32.31,612580.0,32.4,32.41,32.28,32.31,612580.0
2015-12-11 13:25:00,32.3,32.32,32.27,32.28,343820.0,32.3,32.32,32.27,32.28,343820.0
2015-12-11 13:30:00,32.27,32.29,32.2,32.23,396920.0,32.27,32.29,32.2,32.23,396920.0
2015-12-11 13:35:00,32.24,32.26,32.21,32.25,520740.0,32.24,32.26,32.21,32.25,520740.0
2015-12-11 13:40:00,32.24,32.29,32.22,32.28,729320.0,32.24,32.29,32.22,32.28,729320.0
2015-12-11 13:45:00,32.28,32.3,32.25,32.27,768600.0,32.28,32.3,32.25,32.27,768600.0
2015-12-11 13:50:00,32.26,32.31,32.25,32.28,459120.0,32.26,32.31,32.25,32.28,459120.0
2015-12-11 13:55:00,32.28,32.3,32.26,32.29,321160.0,32.28,32.3,32.26,32.29,321160.0
2015-12-11 14:00:00,32.29,32.31,32.26,32.28,425260.0,32.29,32.31,32.26,32.28,425260.0
2015-12-11 14:05:00,32.28,32.29,32.24,32.25,310840.0,32.28,32.29,32.24,32.25,310840.0
2015-12-11 14:10:00,32.26,32.31,32.26,32.31,292980.0,32.26,32.31,32.26,32.31,292980.0
2015-12-11 14:15:00,32.31,32.39,32.29,32.39,700220.0,32.31,32.39,32.29,32.39,700220.0
2015-12-11 14:20:00,32.38,32.39,32.35,32.38,733440.0,32.38,32.39,32.35,32.38,733440.0
2015-12-11 14:25:00,32.39,32.39,32.34,32.34,518720.0,32.39,32.39,32.34,32.34,518720.0
2015-12-11 14:30:00,32.36,32.36,32.32,32.34,484340.0,32.36,32.36,32.32,32.34,484340.0
2015-12-11 14:35:00,32.35,32.39,32.34,32.39,441080.0,32.35,32.39,32.34,32.39,441080.0
2015-12-11 14:40:00,32.38,32.39,32.33,32.35,404020.0,32.38,32.39,32.33,32.35,404020.0
2015-12-11 14:45:00,32.35,32.37,32.33,32.35,508260.0,32.35,32.37,32.33,32.35,508260.0
2015-12-11 14:50:00,32.35,32.35,32.3,32.33,401860.0,32.35,32.35,32.3,32.33,401860.0
2015-12-11 14:55:00,32.32,32.34,32.29,32.32,376480.0,32.32,32.34,32.29,32.32,376480.0
2015-12-11 15:00:00,32.33,32.36,32.31,32.32,900920.0,32.33,32.36,32.31,32.32,900920.0
2015-12-11 15:05:00,32.32,32.32,32.21,32.22,998640.0,32.32,32.32,32.21,32.22,998640.0
2015-12-11 15:10:00,32.21,32.23,32.16,32.16,1076380.0,32.21,32.23,32.16,32.16,1076380.0
2015-12-11 15:15:00,32.18,32.19,32.12,32.13,972320.0,32.18,32.19,32.12,32.13,972320.0
2015-12-11 15:20:00,32.13,32.15,32.09,32.09,1140000.0,32.13,32.15,32.09,32.09,1140000.0
2015-12-11 15:25:00,32.09,32.14,32.03,32.05,1667480.0,32.09,32.14,32.03,32.05,1667480.0
2015-12-11 15:30:00,32.04,32.08,32.03,32.04,1328860.0,32.04,32.08,32.03,32.04,1328860.0
2015-12-11 15:35:00,32.05,32.07,32.02,32.05,1805960.0,32.05,32.07,32.02,32.05,1805960.0
2015-12-11 15:40:00,32.05,32.08,32.01,32.02,1492800.0,32.05,32.08,32.01,32.02,1492800.0
2015-12-11 15:45:00,32.02,32.04,32.01,32.04,2083940.0,32.02,32.04,32.01,32.04,2083940.0
2015-12-11 15:50:00,32.04,32.09,32.03,32.05,2065880.0,32.04,32.09,32.03,32.05,2065880.0
2015-12-11 15:55:00,32.06,32.06,31.98,32.0,3854960.0,32.06,32.06,31.98,32.0,3854960.0
2015-12-14 09:30:00,32.09,32.2,31.98,32.2,2465240.0,32.09,32.2,31.98,32.2,2465240.0
2015-12-14 09:35:00,32.18,32.24,32.06,32.15,1493200.0,32.18,32.24,32.06,32.15,1493200.0
2015-12-14 09:40:00,32.15,32.22,32.11,32.13,792700.0,32.15,32.22,32.11,32.13,792700.0
2015-12-14 09:45:00,32.13,32.3,32.13,32.29,2026200.0,32.13,32.3,32.13,32.29,2026200.0
2015-12-14 09:50:00,32.29,32.43,32.24,32.37,1772300.0,32.29,32.43,32.24,32.37,1772300.0
2015-12-14 09:55:00,32.36,32.38,32.16,32.2,972600.0,32.36,32.38,32.16,32.2,972600.0
2015-12-14 10:00:00,32.22,32.33,32.2,32.28,986820.0,32.22,32.33,32.2,32.28,986820.0
2015-12-14 10:05:00,32.28,32.48,32.26,32.4,1291700.0,32.28,32.48,32.26,32.4,1291700.0
2015-12-14 10:10:00,32.41,32.46,32.26,32.35,1515680.0,32.41,32.46,32.26,32.35,1515680.0
2015-12-14 10:15:00,32.35,32.52,32.34,32.36,1082340.0,32.35,32.52,32.34,32.36,1082340.0
2015-12-14 10:20:00,32.33,32.35,32.23,32.28,611440.0,32.33,32.35,32.23,32.28,611440.0
2015-12-14 10:25:00,32.29,32.33,32.18,32.21,890400.0,32.29,32.33,32.18,32.21,890400.0
2015-12-14 10:30:00,32.22,32.27,32.18,32.23,1346920.0,32.22,32.27,32.18,32.23,1346920.0
2015-12-14 10:35:00,32.23,32.27,32.16,32.27,820820.0,32.23,32.27,32.16,32.27,820820.0
2015-12-14 10:40:00,32.28,32.42,32.24,32.4,949060.0,32.28,32.42,32.24,32.4,949060.0
2015-12-14 10:45:00,32.38,32.42,32.32,32.33,491640.0,32.38,32.42,32.32,32.33,491640.0
2015-12-14 10:50:00,32.33,32.4,32.31,32.31,355160.0,32.33,32.4,32.31,32.31,355160.0
2015-12-14 10:55:00,32.3,32.38,32.3,32.37,250760.0,32.3,32.38,32.3,32.37,250760.0
2015-12-14 11:00:00,32.37,32.39,32.32,32.37,302740.0,32.37,32.39,32.32,32.37,302740.0
2015-12-14 11:05:00,32.36,32.39,32.33,32.33,239640.0,32.36,32.39,32.33,32.33,239640.0
2015-12-14 11:10:00,32.33,32.34,32.18,32.25,633220.0,32.33,32.34,32.18,32.25,633220.0
2015-12-14 11:15:00,32.24,32.27,32.1,32.17,401260.0,32.24,32.27,32.1,32.17,401260.0
2015-12-14 11:20:00,32.17,32.23,32.17,32.21,644980.0,32.17,32.23,32.17,32.21,644980.0
2015-12-14 11:25:00,32.19,32.21,32.08,32.13,679420.0,32.19,32.21,32.08,32.13,679420.0
2015-12-14 11:30:00,32.11,32.11,31.92,31.95,1123440.0,32.11,32.11,31.92,31.95,1123440.0
2015-12-14 11:35:00,31.96,32.0,31.76,31.85,1755460.0,31.96,32.0,31.76,31.85,1755460.0
2015-12-14 11:40:00,31.85,31.96,31.85,31.94,739840.0,31.85,31.96,31.85,31.94,739840.0
2015-12-14 11:45:00,31.95,32.02,31.93,31.99,574700.0,31.95,32.02,31.93,31.99,574700.0
2015-12-14 11:50:00,31.98,32.07,31.95,32.05,483600.0,31.98,32.07,31.95,32.05,483600.0
2015-12-14 11:55:00,32.05,32.15,32.03,32.15,512880.0,32.05,32.15,32.03,32.15,512880.0
2015-12-14 12:00:00,32.14,32.2,32.11,32.13,659700.0,32.14,32.2,32.11,32.13,659700.0
2015-12-14 12:05:00,32.14,32.33,32.14,32.33,630680.0,32.14,32.33,32.14,32.33,630680.0
2015-12-14 12:10:00,32.3,32.38,32.26,32.3,804380.0,32.3,32.38,32.26,32.3,804380.0
2015-12-14 12:15:00,32.29,32.39,32.27,32.36,650000.0,32.29,32.39,32.27,32.36,650000.0
2015-12-14 12:20:00,32.35,32.37,32.27,32.37,488140.0,32.35,32.37,32.27,32.37,488140.0
2015-12-14 12:25:00,32.38,32.45,32.37,32.39,610860.0,32.38,32.45,32.37,32.39,610860.0
2015-12-14 12:30:00,32.4,32.41,32.33,32.35,454100.0,32.4,32.41,32.33,32.35,454100.0
2015-12-14 12:35:00,32.35,32.38,32.33,32.35,392000.0,32.35,32.38,32.33,32.35,392000.0
2015-12-14 12:40:00,32.34,32.35,32.24,32.24,364240.0,32.34,32.35,32.24,32.24,364240.0
2015-12-14 12:45:00,32.25,32.29,32.2,32.21,511640.0,32.25,32.29,32.2,32.21,511640.0
2015-12-14 12:50:00,32.21,32.39,32.21,32.36,334640.0,32.21,32.39,32.21,32.36,334640.0
2015-12-14 12:55:00,32.37,32.46,32.37,32.45,678260.0,32.37,32.46,32.37,32.45,678260.0
2015-12-14 13:00:00,32.44,32.47,32.38,32.38,552480.0,32.44,32.47,32.38,32.38,552480.0
2015-12-14 13:05:00,32.38,32.42,32.35,32.4,300380.0,32.38,32.42,32.35,32.4,300380.0
2015-12-14 13:10:00,32.4,32.45,32.36,32.43,513720.0,32.4,32.45,32.36,32.43,513720.0
2015-12-14 13:15:00,32.42,32.43,32.34,32.39,353420.0,32.42,32.43,32.34,32.39,353420.0
2015-12-14 13:20:00,32.39,32.41,32.34,32.35,196520.0,32.39,32.41,32.34,32.35,196520.0
2015-12-14 13:25:00,32.36,32.36,32.28,32.31,284240.0,32.36,32.36,32.28,32.31,284240.0
2015-12-14 13:30:00,32.3,32.37,32.27,32.33,203880.0,32.3,32.37,32.27,32.33,203880.0
2015-12-14 13:35:00,32.35,32.35,32.29,32.31,268520.0,32.35,32.35,32.29,32.31,268520.0
2015-12-14 13:40:00,32.31,32.31,32.26,32.31,224000.0,32.31,32.31,32.26,32.31,224000.0
2015-12-14 13:45:00,32.31,32.32,32.27,32.3,128040.0,32.31,32.32,32.27,32.3,128040.0
2015-12-14 13:50:00,32.27,32.31,32.26,32.29,200780.0,32.27,32.31,32.26,32.29,200780.0
2015-12-14 13:55:00,32.29,32.4,32.29,32.4,477560.0,32.29,32.4,32.29,32.4,477560.0
2015-12-14 14:00:00,32.39,32.4,32.31,32.34,241900.0,32.39,32.4,32.31,32.34,241900.0
2015-12-14 14:05:00,32.34,32.41,32.33,32.39,432000.0,32.34,32.41,32.33,32.39,432000.0
2015-12-14 14:10:00,32.39,32.5,32.37,32.43,942740.0,32.39,32.5,32.37,32.43,942740.0
2015-12-14 14:15:00,32.43,32.46,32.42,32.45,311360.0,32.43,32.46,32.42,32.45,311360.0
2015-12-14 14:20:00,32.45,32.45,32.39,32.4,293720.0,32.45,32.45,32.39,32.4,293720.0
2015-12-14 14:25:00,32.41,32.43,32.38,32.39,331660.0,32.41,32.43,32.38,32.39,331660.0
2015-12-14 14:30:00,32.4,32.4,32.35,32.37,299220.0,32.4,32.4,32.35,32.37,299220.0
2015-12-14 14:35:00,32.38,32.42,32.35,32.41,171600.0,32.38,32.42,32.35,32.41,171600.0
2015-12-14 14:40:00,32.42,32.49,32.42,32.45,528060.0,32.42,32.49,32.42,32.45,528060.0
2015-12-14 14:45:00,32.45,32.58,32.44,32.58,646660.0,32.45,32.58,32.44,32.58,646660.0
2015-12-14 14:50:00,32.58,32.73,32.56,32.73,897740.0,32.58,32.73,32.56,32.73,897740.0
2015-12-14 14:55:00,32.72,32.74,32.59,32.59,1391720.0,32.72,32.74,32.59,32.59,1391720.0
2015-12-14 15:00:00,32.6,32.64,32.58,32.61,623400.0,32.6,32.64,32.58,32.61,623400.0
2015-12-14 15:05:00,32.62,32.74,32.6,32.7,1051380.0,32.62,32.74,32.6,32.7,1051380.0
2015-12-14 15:10:00,32.71,32.76,32.68,32.68,1147260.0,32.71,32.76,32.68,32.68,1147260.0
2015-12-14 15:15:00,32.67,32.74,32.61,32.7,605360.0,32.67,32.74,32.61,32.7,605360.0
2015-12-14 15:20:00,32.74,32.74,32.7,32.72,566440.0,32.74,32.74,32.7,32.72,566440.0
2015-12-14 15:25:00,32.73,32.77,32.71,32.75,731340.0,32.73,32.77,32.71,32.75,731340.0
2015-12-14 15:30:00,32.75,32.77,32.71,32.74,799600.0,32.75,32.77,32.71,32.74,799600.0
2015-12-14 15:35:00,32.74,32.82,32.71,32.78,1073040.0,32.74,32.82,32.71,32.78,1073040.0
2015-12-14 15:40:00,32.78,32.79,32.68,32.71,752420.0,32.78,32.79,32.68,32.71,752420.0
2015-12-14 15:45:00,32.7,32.8,32.7,32.8,1228460.0,32.7,32.8,32.7,32.8,1228460.0
2015-12-14 15:50:00,32.79,32.92,32.78,32.91,1905300.0,32.79,32.92,32.78,32.91,1905300.0
2015-12-14 15:55:00,32.91,32.93,32.84,32.89,3908820.0,32.91,32.93,32.84,32.89,3908820.0
2015-12-15 09:30:00,33.29,33.41,33.15,33.4,6088440.0,33.29,33.41,33.15,33.4,6088440.0
2015-12-15 09:35:00,33.4,33.41,33.19,33.31,2677380.0,33.4,33.41,33.19,33.31,2677380.0
2015-12-15 09:40:00,33.3,33.46,33.3,33.38,2723540.0,33.3,33.46,33.3,33.38,2723540.0
2015-12-15 09:45:00,33.38,33.57,33.38,33.57,3121580.0,33.38,33.57,33.38,33.57,3121580.0
2015-12-15 09:50:00,33.57,33.58,33.35,33.4,2276220.0,33.57,33.58,33.35,33.4,2276220.0
2015-12-15 09:55:00,33.39,33.52,33.39,33.47,1185960.0,33.39,33.52,33.39,33.47,1185960.0
2015-12-15 10:00:00,33.48,33.5,33.37,33.39,1170880.0,33.48,33.5,33.37,33.39,1170880.0
2015-12-15 10:05:00,33.4,33.44,33.37,33.39,1353620.0,33.4,33.44,33.37,33.39,1353620.0
2015-12-15 10:10:00,33.4,33.42,33.36,33.36,727840.0,33.4,33.42,33.36,33.36,727840.0
2015-12-15 10:15:00,33.38,33.48,33.36,33.43,853380.0,33.38,33.48,33.36,33.43,853380.0
2015-12-15 10:20:00,33.44,33.53,33.41,33.51,1163380.0,33.44,33.53,33.41,33.51,1163380.0
2015-12-15 10:25:00,33.52,33.54,33.48,33.5,1180720.0,33.52,33.54,33.48,33.5,1180720.0
2015-12-15 10:30:00,33.5,33.52,33.43,33.44,847380.0,33.5,33.52,33.43,33.44,847380.0
2015-12-15 10:35:00,33.44,33.47,33.4,33.43,670140.0,33.44,33.47,33.4,33.43,670140.0
2015-12-15 10:40:00,33.45,33.5,33.44,33.48,808000.0,33.45,33.5,33.44,33.48,808000.0
2015-12-15 10:45:00,33.46,33.55,33.42,33.49,912240.0,33.46,33.55,33.42,33.49,912240.0
2015-12-15 10:50:00,33.48,33.49,33.45,33.48,359980.0,33.48,33.49,33.45,33.48,359980.0
2015-12-15 10:55:00,33.47,33.48,33.41,33.45,466000.0,33.47,33.48,33.41,33.45,466000.0
2015-12-15 11:00:00,33.46,33.47,33.42,33.43,326600.0,33.46,33.47,33.42,33.43,326600.0
2015-12-15 11:05:00,33.42,33.46,33.33,33.38,821820.0,33.42,33.46,33.33,33.38,821820.0
2015-12-15 11:10:00,33.38,33.38,33.32,33.34,771060.0,33.38,33.38,33.32,33.34,771060.0
2015-12-15 11:15:00,33.35,33.44,33.35,33.4,439380.0,33.35,33.44,33.35,33.4,439380.0
2015-12-15 11:20:00,33.39,33.46,33.37,33.46,446660.0,33.39,33.46,33.37,33.46,446660.0
2015-12-15 11:25:00,33.44,33.46,33.42,33.44,334660.0,33.44,33.46,33.42,33.44,334660.0
2015-12-15 11:30:00,33.44,33.44,33.35,33.36,381000.0,33.44,33.44,33.35,33.36,381000.0
2015-12-15 11:35:00,33.37,33.39,33.34,33.34,353200.0,33.37,33.39,33.34,33.34,353200.0
2015-12-15 11:40:00,33.33,33.36,33.24,33.27,1074760.0,33.33,33.36,33.24,33.27,1074760.0
2015-12-15 11:45:00,33.28,33.28,33.2,33.2,1103940.0,33.28,33.28,33.2,33.2,1103940.0
2015-12-15 11:50:00,33.2,33.27,33.15,33.26,813380.0,33.2,33.27,33.15,33.26,813380.0
2015-12-15 11:55:00,33.27,33.31,33.24,33.25,333120.0,33.27,33.31,33.24,33.25,333120.0
2015-12-15 12:00:00,33.24,33.28,33.22,33.24,396120.0,33.24,33.28,33.22,33.24,396120.0
2015-12-15 12:05:00,33.26,33.35,33.25,33.33,473620.0,33.26,33.35,33.25,33.33,473620.0
2015-12-15 12:10:00,33.33,33.37,33.3,33.33,453000.0,33.33,33.37,33.3,33.33,453000.0
2015-12-15 12:15:00,33.35,33.4,33.31,33.36,770480.0,33.35,33.4,33.31,33.36,770480.0
2015-12-15 12:20:00,33.37,33.41,33.36,33.38,456960.0,33.37,33.41,33.36,33.38,456960.0
2015-12-15 12:25:00,33.39,33.44,33.39,33.42,602340.0,33.39,33.44,33.39,33.42,602340.0
2015-12-15 12:30:00,33.41,33.46,33.41,33.45,1006220.0,33.41,33.46,33.41,33.45,1006220.0
2015-12-15 12:35:00,33.45,33.5,33.42,33.45,654860.0,33.45,33.5,33.42,33.45,654860.0
2015-12-15 12:40:00,33.45,33.45,33.4,33.41,237480.0,33.45,33.45,33.4,33.41,237480.0
2015-12-15 12:45:00,33.42,33.42,33.37,33.39,548740.0,33.42,33.42,33.37,33.39,548740.0
2015-12-15 12:50:00,33.39,33.44,33.37,33.43,254000.0,33.39,33.44,33.37,33.43,254000.0
2015-12-15 12:55:00,33.42,33.47,33.41,33.43,589140.0,33.42,33.47,33.41,33.43,589140.0
2015-12-15 13:00:00,33.43,33.44,33.37,33.37,753740.0,33.43,33.44,33.37,33.37,753740.0
2015-12-15 13:05:00,33.37,33.39,33.35,33.37,554860.0,33.37,33.39,33.35,33.37,554860.0
2015-12-15 13:10:00,33.38,33.4,33.34,33.39,380660.0,33.38,33.4,33.34,33.39,380660.0
2015-12-15 13:15:00,33.4,33.42,33.36,33.37,390640.0,33.4,33.42,33.36,33.37,390640.0
2015-12-15 13:20:00,33.37,33.4,33.34,33.34,421960.0,33.37,33.4,33.34,33.34,421960.0
2015-12-15 13:25:00,33.36,33.38,33.35,33.35,240200.0,33.36,33.38,33.35,33.35,240200.0
2015-12-15 13:30:00,33.34,33.37,33.27,33.27,412100.0,33.34,33.37,33.27,33.27,412100.0
2015-12-15 13:35:00,33.29,33.36,33.28,33.35,280040.0,33.29,33.36,33.28,33.35,280040.0
2015-12-15 13:40:00,33.37,33.4,33.35,33.38,316940.0,33.37,33.4,33.35,33.38,316940.0
2015-12-15 13:45:00,33.37,33.4,33.37,33.38,151560.0,33.37,33.4,33.37,33.38,151560.0
2015-12-15 13:50:00,33.38,33.41,33.38,33.41,351760.0,33.38,33.41,33.38,33.41,351760.0
2015-12-15 13:55:00,33.41,33.43,33.38,33.39,872880.0,33.41,33.43,33.38,33.39,872880.0
2015-12-15 14:00:00,33.39,33.39,33.31,33.35,830920.0,33.39,33.39,33.31,33.35,830920.0
2015-12-15 14:05:00,33.35,33.39,33.34,33.35,181760.0,33.35,33.39,33.34,33.35,181760.0
2015-12-15 14:10:00,33.36,33.36,33.32,33.34,240140.0,33.36,33.36,33.32,33.34,240140.0
2015-12-15 14:15:00,33.34,33.38,33.33,33.35,209600.0,33.34,33.38,33.33,33.35,209600.0
2015-12-15 14:20:00,33.36,33.38,33.33,33.34,235900.0,33.36,33.38,33.33,33.34,235900.0
2015-12-15 14:25:00,33.34,33.36,33.3,33.3,357100.0,33.34,33.36,33.3,33.3,357100.0
2015-12-15 14:30:00,33.3,33.36,33.3,33.34,253700.0,33.3,33.36,33.3,33.34,253700.0
2015-12-15 14:35:00,33.35,33.37,33.3,33.32,153040.0,33.35,33.37,33.3,33.32,153040.0
2015-12-15 14:40:00,33.32,33.36,33.32,33.33,231600.0,33.32,33.36,33.32,33.33,231600.0
2015-12-15 14:45:00,33.35,33.35,33.3,33.32,498320.0,33.35,33.35,33.3,33.32,498320.0
2015-12-15 14:50:00,33.31,33.31,33.27,33.27,620680.0,33.31,33.31,33.27,33.27,620680.0
2015-12-15 14:55:00,33.27,33.29,33.21,33.23,438200.0,33.27,33.29,33.21,33.23,438200.0
2015-12-15 15:00:00,33.23,33.25,33.17,33.17,561120.0,33.23,33.25,33.17,33.17,561120.0
2015-12-15 15:05:00,33.17,33.2,33.12,33.14,696680.0,33.17,33.2,33.12,33.14,696680.0
2015-12-15 15:10:00,33.14,33.14,32.95,32.97,1447320.0,33.14,33.14,32.95,32.97,1447320.0
2015-12-15 15:15:00,32.97,33.01,32.87,32.96,1541960.0,32.97,33.01,32.87,32.96,1541960.0
2015-12-15 15:20:00,32.96,33.03,32.94,32.99,925960.0,32.96,33.03,32.94,32.99,925960.0
2015-12-15 15:25:00,32.99,33.07,32.99,33.02,751480.0,32.99,33.07,32.99,33.02,751480.0
2015-12-15 15:30:00,33.02,33.03,32.93,32.96,1197380.0,33.02,33.03,32.93,32.96,1197380.0
2015-12-15 15:35:00,32.97,33.03,32.93,33.01,1103180.0,32.97,33.03,32.93,33.01,1103180.0
2015-12-15 15:40:00,33.02,33.03,32.98,33.02,622860.0,33.02,33.03,32.98,33.02,622860.0
2015-12-15 15:45:00,33.02,33.06,33.0,33.02,653680.0,33.02,33.06,33.0,33.02,653680.0
2015-12-15 15:50:00,33.03,33.03,32.95,32.96,995660.0,33.03,33.03,32.95,32.96,995660.0
2015-12-15 15:55:00,32.95,32.99,32.93,32.93,2814520.0,32.95,32.99,32.93,32.93,2814520.0
2015-12-16 09:30:00,33.18,33.28,33.1,33.23,1964780.0,33.18,33.28,33.1,33.23,1964780.0
2015-12-16 09:35:00,33.23,33.28,33.17,33.19,872520.0,33.23,33.28,33.17,33.19,872520.0
2015-12-16 09:40:00,33.19,33.23,33.13,33.13,648380.0,33.19,33.23,33.13,33.13,648380.0
2015-12-16 09:45:00,33.15,33.19,33.06,33.06,763180.0,33.15,33.19,33.06,33.06,763180.0
2015-12-16 09:50:00,33.07,33.13,33.07,33.11,765660.0,33.07,33.13,33.07,33.11,765660.0
2015-12-16 09:55:00,33.13,33.13,33.01,33.06,737060.0,33.13,33.13,33.01,33.06,737060.0
2015-12-16 10:00:00,33.06,33.08,33.01,33.03,608020.0,33.06,33.08,33.01,33.03,608020.0
2015-12-16 10:05:00,33.03,33.05,32.97,33.0,851160.0,33.03,33.05,32.97,33.0,851160.0
2015-12-16 10:10:00,33.0,33.1,32.97,33.06,859420.0,33.0,33.1,32.97,33.06,859420.0
2015-12-16 10:15:00,33.06,33.07,32.99,33.02,497280.0,33.06,33.07,32.99,33.02,497280.0
2015-12-16 10:20:00,33.05,33.11,33.04,33.08,442920.0,33.05,33.11,33.04,33.08,442920.0
2015-12-16 10:25:00,33.08,33.15,33.06,33.14,448040.0,33.08,33.15,33.06,33.14,448040.0
2015-12-16 10:30:00,33.14,33.19,33.11,33.13,729240.0,33.14,33.19,33.11,33.13,729240.0
2015-12-16 10:35:00,33.12,33.14,33.08,33.11,681660.0,33.12,33.14,33.08,33.11,681660.0
2015-12-16 10:40:00,33.11,33.21,33.11,33.21,398960.0,33.11,33.21,33.11,33.21,398960.0
2015-12-16 10:45:00,33.22,33.23,33.15,33.21,487020.0,33.22,33.23,33.15,33.21,487020.0
2015-12-16 10:50:00,33.2,33.21,33.13,33.17,260060.0,33.2,33.21,33.13,33.17,260060.0
2015-12-16 10:55:00,33.15,33.23,33.15,33.2,575040.0,33.15,33.23,33.15,33.2,575040.0
2015-12-16 11:00:00,33.2,33.21,33.15,33.16,616500.0,33.2,33.21,33.15,33.16,616500.0
2015-12-16 11:05:00,33.15,33.19,33.15,33.19,492420.0,33.15,33.19,33.15,33.19,492420.0
2015-12-16 11:10:00,33.18,33.24,33.17,33.22,324860.0,33.18,33.24,33.17,33.22,324860.0
2015-12-16 11:15:00,33.22,33.23,33.17,33.21,253440.0,33.22,33.23,33.17,33.21,253440.0
2015-12-16 11:20:00,33.21,33.22,33.18,33.19,180360.0,33.21,33.22,33.18,33.19,180360.0
2015-12-16 11:25:00,33.2,33.21,33.18,33.19,265700.0,33.2,33.21,33.18,33.19,265700.0
2015-12-16 11:30:00,33.18,33.23,33.17,33.2,381800.0,33.18,33.23,33.17,33.2,381800.0
2015-12-16 11:35:00,33.21,33.24,33.21,33.22,241160.0,33.21,33.24,33.21,33.22,241160.0
2015-12-16 11:40:00,33.2,33.2,33.17,33.18,489720.0,33.2,33.2,33.17,33.18,489720.0
2015-12-16 11:45:00,33.19,33.2,33.17,33.2,687620.0,33.19,33.2,33.17,33.2,687620.0
2015-12-16 11:50:00,33.19,33.25,33.19,33.25,539440.0,33.19,33.25,33.19,33.25,539440.0
2015-12-16 11:55:00,33.25,33.27,33.24,33.24,380200.0,33.25,33.27,33.24,33.24,380200.0
2015-12-16 12:00:00,33.24,33.26,33.23,33.24,236360.0,33.24,33.26,33.23,33.24,236360.0
2015-12-16 12:05:00,33.24,33.27,33.22,33.24,609880.0,33.24,33.27,33.22,33.24,609880.0
2015-12-16 12:10:00,33.23,33.25,33.21,33.24,168820.0,33.23,33.25,33.21,33.24,168820.0
2015-12-16 12:15:00,33.24,33.25,33.22,33.23,172300.0,33.24,33.25,33.22,33.23,172300.0
2015-12-16 12:20:00,33.23,33.25,33.22,33.25,267300.0,33.23,33.25,33.22,33.25,267300.0
2015-12-16 12:25:00,33.25,33.26,33.23,33.23,319880.0,33.25,33.26,33.23,33.23,319880.0
2015-12-16 12:30:00,33.25,33.25,33.23,33.25,240240.0,33.25,33.25,33.23,33.25,240240.0
2015-12-16 12:35:00,33.26,33.31,33.25,33.31,377200.0,33.26,33.31,33.25,33.31,377200.0
2015-12-16 12:40:00,33.31,33.31,33.25,33.25,287680.0,33.31,33.31,33.25,33.25,287680.0
2015-12-16 12:45:00,33.25,33.27,33.23,33.24,340860.0,33.25,33.27,33.23,33.24,340860.0
2015-12-16 12:50:00,33.24,33.25,33.2,33.2,319320.0,33.24,33.25,33.2,33.2,319320.0
2015-12-16 12:55:00,33.2,33.21,33.17,33.17,410160.0,33.2,33.21,33.17,33.17,410160.0
2015-12-16 13:00:00,33.18,33.19,33.15,33.16,410300.0,33.18,33.19,33.15,33.16,410300.0
2015-12-16 13:05:00,33.16,33.2,33.16,33.19,219320.0,33.16,33.2,33.16,33.19,219320.0
2015-12-16 13:10:00,33.19,33.2,33.17,33.17,120940.0,33.19,33.2,33.17,33.17,120940.0
2015-12-16 13:15:00,33.17,33.18,33.15,33.17,158920.0,33.17,33.18,33.15,33.17,158920.0
2015-12-16 13:20:00,33.18,33.19,33.16,33.19,144200.0,33.18,33.19,33.16,33.19,144200.0
2015-12-16 13:25:00,33.18,33.2,33.17,33.2,170140.0,33.18,33.2,33.17,33.2,170140.0
2015-12-16 13:30:00,33.2,33.21,33.18,33.21,210200.0,33.2,33.21,33.18,33.21,210200.0
2015-12-16 13:35:00,33.19,33.2,33.14,33.15,231800.0,33.19,33.2,33.14,33.15,231800.0
2015-12-16 13:40:00,33.14,33.19,33.11,33.18,289040.0,33.14,33.19,33.11,33.18,289040.0
2015-12-16 13:45:00,33.16,33.24,33.16,33.22,232440.0,33.16,33.24,33.16,33.22,232440.0
2015-12-16 13:50:00,33.24,33.26,33.21,33.23,330180.0,33.24,33.26,33.21,33.23,330180.0
2015-12-16 13:55:00,33.23,33.3,33.23,33.27,326740.0,33.23,33.3,33.23,33.27,326740.0
2015-12-16 14:00:00,33.26,33.48,33.01,33.38,2074920.0,33.26,33.48,33.01,33.38,2074920.0
2015-12-16 14:05:00,33.4,33.52,33.37,33.45,2068740.0,33.4,33.52,33.37,33.45,2068740.0
2015-12-16 14:10:00,33.46,33.46,33.33,33.35,1442220.0,33.46,33.46,33.33,33.35,1442220.0
2015-12-16 14:15:00,33.33,33.44,33.27,33.36,984520.0,33.33,33.44,33.27,33.36,984520.0
2015-12-16 14:20:00,33.36,33.4,33.28,33.34,583140.0,33.36,33.4,33.28,33.34,583140.0
2015-12-16 14:25:00,33.34,33.34,33.22,33.29,748020.0,33.34,33.34,33.22,33.29,748020.0
2015-12-16 14:30:00,33.26,33.27,33.15,33.25,909500.0,33.26,33.27,33.15,33.25,909500.0
2015-12-16 14:35:00,33.24,33.33,33.23,33.29,987360.0,33.24,33.33,33.23,33.29,987360.0
2015-12-16 14:40:00,33.31,33.38,33.25,33.36,676240.0,33.31,33.38,33.25,33.36,676240.0
2015-12-16 14:45:00,33.36,33.48,33.29,33.44,741220.0,33.36,33.48,33.29,33.44,741220.0
2015-12-16 14:50:00,33.42,33.65,33.41,33.63,2354960.0,33.42,33.65,33.41,33.63,2354960.0
2015-12-16 14:55:00,33.63,33.8,33.62,33.79,2895440.0,33.63,33.8,33.62,33.79,2895440.0
2015-12-16 15:00:00,33.79,33.83,33.68,33.72,1810640.0,33.79,33.83,33.68,33.72,1810640.0
2015-12-16 15:05:00,33.71,33.71,33.58,33.58,1175120.0,33.71,33.71,33.58,33.58,1175120.0
2015-12-16 15:10:00,33.59,33.7,33.58,33.63,827160.0,33.59,33.7,33.58,33.63,827160.0
2015-12-16 15:15:00,33.64,33.74,33.62,33.74,802500.0,33.64,33.74,33.62,33.74,802500.0
2015-12-16 15:20:00,33.74,33.8,33.71,33.74,1434400.0,33.74,33.8,33.71,33.74,1434400.0
2015-12-16 15:25:00,33.73,33.83,33.71,33.82,1175780.0,33.73,33.83,33.71,33.82,1175780.0
2015-12-16 15:30:00,33.82,33.83,33.73,33.82,1171380.0,33.82,33.83,33.73,33.82,1171380.0
2015-12-16 15:35:00,33.81,33.87,33.78,33.85,1396900.0,33.81,33.87,33.78,33.85,1396900.0
2015-12-16 15:40:00,33.84,33.86,33.79,33.79,691460.0,33.84,33.86,33.79,33.79,691460.0
2015-12-16 15:45:00,33.78,33.82,33.78,33.8,753520.0,33.78,33.82,33.78,33.8,753520.0
2015-12-16 15:50:00,33.8,33.86,33.79,33.81,1287080.0,33.8,33.86,33.79,33.81,1287080.0
2015-12-16 15:55:00,33.81,33.82,33.78,33.79,2461500.0,33.81,33.82,33.78,33.79,2461500.0
2015-12-17 09:30:00,34.0,34.04,33.86,34.03,3005160.0,34.0,34.04,33.86,34.03,3005160.0
2015-12-17 09:35:00,34.02,34.09,33.93,33.95,1972020.0,34.02,34.09,33.93,33.95,1972020.0
2015-12-17 09:40:00,33.96,34.13,33.95,34.02,1385760.0,33.96,34.13,33.95,34.02,1385760.0
2015-12-17 09:45:00,34.04,34.08,33.96,34.0,1003820.0,34.04,34.08,33.96,34.0,1003820.0
2015-12-17 09:50:00,34.0,34.02,33.91,33.99,1357380.0,34.0,34.02,33.91,33.99,1357380.0
2015-12-17 09:55:00,34.02,34.04,33.94,33.95,1174680.0,34.02,34.04,33.94,33.95,1174680.0
2015-12-17 10:00:00,33.95,34.01,33.9,33.93,960400.0,33.95,34.01,33.9,33.93,960400.0
2015-12-17 10:05:00,33.93,33.99,33.91,33.93,602740.0,33.93,33.99,33.91,33.93,602740.0
2015-12-17 10:10:00,33.94,33.94,33.81,33.86,941060.0,33.94,33.94,33.81,33.86,941060.0
2015-12-17 10:15:00,33.88,33.91,33.78,33.79,996100.0,33.88,33.91,33.78,33.79,996100.0
2015-12-17 10:20:00,33.79,33.91,33.79,33.83,855940.0,33.79,33.91,33.79,33.83,855940.0
2015-12-17 10:25:00,33.83,33.93,33.82,33.89,640500.0,33.83,33.93,33.82,33.89,640500.0
2015-12-17 10:30:00,33.92,33.96,33.88,33.95,809040.0,33.92,33.96,33.88,33.95,809040.0
2015-12-17 10:35:00,33.95,33.96,33.89,33.9,780720.0,33.95,33.96,33.89,33.9,780720.0
2015-12-17 10:40:00,33.89,33.94,33.82,33.83,711200.0,33.89,33.94,33.82,33.83,711200.0
2015-12-17 10:45:00,33.83,33.83,33.73,33.74,983160.0,33.83,33.83,33.73,33.74,983160.0
2015-12-17 10:50:00,33.74,33.75,33.54,33.64,1582760.0,33.74,33.75,33.54,33.64,1582760.0
2015-12-17 10:55:00,33.64,33.79,33.64,33.78,1220240.0,33.64,33.79,33.64,33.78,1220240.0
2015-12-17 11:00:00,33.77,33.85,33.71,33.82,1020040.0,33.77,33.85,33.71,33.82,1020040.0
2015-12-17 11:05:00,33.82,33.85,33.74,33.75,283920.0,33.82,33.85,33.74,33.75,283920.0
2015-12-17 11:10:00,33.75,33.83,33.75,33.82,369400.0,33.75,33.83,33.75,33.82,369400.0
2015-12-17 11:15:00,33.81,33.82,33.72,33.73,541000.0,33.81,33.82,33.72,33.73,541000.0
2015-12-17 11:20:00,33.72,33.74,33.65,33.72,789480.0,33.72,33.74,33.65,33.72,789480.0
2015-12-17 11:25:00,33.7,33.83,33.7,33.83,769200.0,33.7,33.83,33.7,33.83,769200.0
2015-12-17 11:30:00,33.81,33.83,33.76,33.82,442820.0,33.81,33.83,33.76,33.82,442820.0
2015-12-17 11:35:00,33.82,33.9,33.8,33.88,633140.0,33.82,33.9,33.8,33.88,633140.0
2015-12-17 11:40:00,33.87,33.92,33.84,33.86,958500.0,33.87,33.92,33.84,33.86,958500.0
2015-12-17 11:45:00,33.86,33.93,33.84,33.93,733680.0,33.86,33.93,33.84,33.93,733680.0
2015-12-17 11:50:00,33.93,33.93,33.89,33.9,756440.0,33.93,33.93,33.89,33.9,756440.0
2015-12-17 11:55:00,33.91,33.91,33.81,33.85,550040.0,33.91,33.91,33.81,33.85,550040.0
2015-12-17 12:00:00,33.88,33.88,33.79,33.79,276920.0,33.88,33.88,33.79,33.79,276920.0
2015-12-17 12:05:00,33.78,33.86,33.77,33.86,389040.0,33.78,33.86,33.77,33.86,389040.0
2015-12-17 12:10:00,33.86,33.9,33.83,33.86,261820.0,33.86,33.9,33.83,33.86,261820.0
2015-12-17 12:15:00,33.86,33.91,33.86,33.89,176620.0,33.86,33.91,33.86,33.89,176620.0
2015-12-17 12:20:00,33.89,33.9,33.8,33.8,355100.0,33.89,33.9,33.8,33.8,355100.0
2015-12-17 12:25:00,33.82,33.83,33.78,33.82,192680.0,33.82,33.83,33.78,33.82,192680.0
2015-12-17 12:30:00,33.83,33.84,33.79,33.82,305620.0,33.83,33.84,33.79,33.82,305620.0
2015-12-17 12:35:00,33.82,33.82,33.7,33.7,808460.0,33.82,33.82,33.7,33.7,808460.0
2015-12-17 12:40:00,33.71,33.74,33.66,33.71,360360.0,33.71,33.74,33.66,33.71,360360.0
2015-12-17 12:45:00,33.71,33.74,33.64,33.67,350180.0,33.71,33.74,33.64,33.67,350180.0
2015-12-17 12:50:00,33.66,33.74,33.65,33.72,253640.0,33.66,33.74,33.65,33.72,253640.0
2015-12-17 12:55:00,33.74,33.74,33.67,33.72,212080.0,33.74,33.74,33.67,33.72,212080.0
2015-12-17 13:00:00,33.72,33.73,33.67,33.69,885160.0,33.72,33.73,33.67,33.69,885160.0
2015-12-17 13:05:00,33.7,33.71,33.63,33.67,776140.0,33.7,33.71,33.63,33.67,776140.0
2015-12-17 13:10:00,33.66,33.78,33.64,33.77,362840.0,33.66,33.78,33.64,33.77,362840.0
2015-12-17 13:15:00,33.77,33.77,33.71,33.73,152200.0,33.77,33.77,33.71,33.73,152200.0
2015-12-17 13:20:00,33.71,33.79,33.66,33.77,854160.0,33.71,33.79,33.66,33.77,854160.0
2015-12-17 13:25:00,33.77,33.77,33.68,33.69,745160.0,33.77,33.77,33.68,33.69,745160.0
2015-12-17 13:30:00,33.69,33.74,33.67,33.73,228360.0,33.69,33.74,33.67,33.73,228360.0
2015-12-17 13:35:00,33.74,33.77,33.7,33.77,211880.0,33.74,33.77,33.7,33.77,211880.0
2015-12-17 13:40:00,33.76,33.79,33.74,33.76,220940.0,33.76,33.79,33.74,33.76,220940.0
2015-12-17 13:45:00,33.75,33.84,33.75,33.83,651900.0,33.75,33.84,33.75,33.83,651900.0
2015-12-17 13:50:00,33.83,33.83,33.74,33.76,288580.0,33.83,33.83,33.74,33.76,288580.0
2015-12-17 13:55:00,33.76,33.8,33.74,33.79,166800.0,33.76,33.8,33.74,33.79,166800.0
2015-12-17 14:00:00,33.8,33.82,33.78,33.82,169000.0,33.8,33.82,33.78,33.82,169000.0
2015-12-17 14:05:00,33.82,33.83,33.76,33.77,230180.0,33.82,33.83,33.76,33.77,230180.0
2015-12-17 14:10:00,33.78,33.78,33.69,33.75,350280.0,33.78,33.78,33.69,33.75,350280.0
2015-12-17 14:15:00,33.74,33.79,33.73,33.76,259800.0,33.74,33.79,33.73,33.76,259800.0
2015-12-17 14:20:00,33.74,33.78,33.72,33.73,120360.0,33.74,33.78,33.72,33.73,120360.0
2015-12-17 14:25:00,33.72,33.77,33.72,33.75,161860.0,33.72,33.77,33.72,33.75,161860.0
2015-12-17 14:30:00,33.74,33.78,33.74,33.75,195600.0,33.74,33.78,33.74,33.75,195600.0
2015-12-17 14:35:00,33.75,33.79,33.74,33.78,203220.0,33.75,33.79,33.74,33.78,203220.0
2015-12-17 14:40:00,33.77,33.77,33.71,33.74,318640.0,33.77,33.77,33.71,33.74,318640.0
2015-12-17 14:45:00,33.73,33.73,33.66,33.66,284480.0,33.73,33.73,33.66,33.66,284480.0
2015-12-17 14:50:00,33.67,33.69,33.65,33.66,233200.0,33.67,33.69,33.65,33.66,233200.0
2015-12-17 14:55:00,33.67,33.72,33.65,33.69,601020.0,33.67,33.72,33.65,33.69,601020.0
2015-12-17 15:00:00,33.71,33.73,33.66,33.68,239480.0,33.71,33.73,33.66,33.68,239480.0
2015-12-17 15:05:00,33.67,33.68,33.63,33.66,568200.0,33.67,33.68,33.63,33.66,568200.0
2015-12-17 15:10:00,33.66,33.68,33.63,33.66,294040.0,33.66,33.68,33.63,33.66,294040.0
2015-12-17 15:15:00,33.65,33.66,33.61,33.64,405020.0,33.65,33.66,33.61,33.64,405020.0
2015-12-17 15:20:00,33.63,33.67,33.58,33.67,771380.0,33.63,33.67,33.58,33.67,771380.0
2015-12-17 15:25:00,33.66,33.7,33.64,33.67,567560.0,33.66,33.7,33.64,33.67,567560.0
2015-12-17 15:30:00,33.67,33.73,33.65,33.73,499560.0,33.67,33.73,33.65,33.73,499560.0
2015-12-17 15:35:00,33.72,33.77,33.7,33.7,722900.0,33.72,33.77,33.7,33.7,722900.0
2015-12-17 15:40:00,33.7,33.72,33.66,33.68,372120.0,33.7,33.72,33.66,33.68,372120.0
2015-12-17 15:45:00,33.68,33.72,33.65,33.68,671740.0,33.68,33.72,33.65,33.68,671740.0
2015-12-17 15:50:00,33.67,33.69,33.62,33.64,865720.0,33.67,33.69,33.62,33.64,865720.0
2015-12-17 15:55:00,33.64,33.64,33.54,33.54,2823280.0,33.64,33.64,33.54,33.54,2823280.0
2015-12-18 09:30:00,33.44,33.58,33.4,33.57,13765500.0,33.44,33.58,33.4,33.57,13765500.0
2015-12-18 09:35:00,33.54,33.72,33.51,33.68,3095460.0,33.54,33.72,33.51,33.68,3095460.0
2015-12-18 09:40:00,33.69,33.77,33.66,33.69,1587560.0,33.69,33.77,33.66,33.69,1587560.0
2015-12-18 09:45:00,33.71,33.84,33.68,33.75,1919480.0,33.71,33.84,33.68,33.75,1919480.0
2015-12-18 09:50:00,33.76,33.84,33.74,33.77,1748660.0,33.76,33.84,33.74,33.77,1748660.0
2015-12-18 09:55:00,33.79,33.82,33.71,33.72,1413080.0,33.79,33.82,33.71,33.72,1413080.0
2015-12-18 10:00:00,33.73,33.73,33.62,33.64,761840.0,33.73,33.73,33.62,33.64,761840.0
2015-12-18 10:05:00,33.63,33.67,33.55,33.55,1471240.0,33.63,33.67,33.55,33.55,1471240.0
2015-12-18 10:10:00,33.55,33.63,33.5,33.58,1075660.0,33.55,33.63,33.5,33.58,1075660.0
2015-12-18 10:15:00,33.58,33.65,33.53,33.54,909620.0,33.58,33.65,33.53,33.54,909620.0
2015-12-18 10:20:00,33.54,33.67,33.54,33.64,966040.0,33.54,33.67,33.54,33.64,966040.0
2015-12-18 10:25:00,33.63,33.65,33.54,33.55,786880.0,33.63,33.65,33.54,33.55,786880.0
2015-12-18 10:30:00,33.54,33.58,33.45,33.5,1445560.0,33.54,33.58,33.45,33.5,1445560.0
2015-12-18 10:35:00,33.52,33.52,33.38,33.43,2163620.0,33.52,33.52,33.38,33.43,2163620.0
2015-12-18 10:40:00,33.43,33.43,33.27,33.29,2367840.0,33.43,33.43,33.27,33.29,2367840.0
2015-12-18 10:45:00,33.29,33.38,33.26,33.31,6108000.0,33.29,33.38,33.26,33.31,6108000.0
2015-12-18 10:50:00,33.29,33.44,33.29,33.39,1567600.0,33.29,33.44,33.29,33.39,1567600.0
2015-12-18 10:55:00,33.39,33.51,33.39,33.48,847960.0,33.39,33.51,33.39,33.48,847960.0
2015-12-18 11:00:00,33.47,33.53,33.46,33.5,634840.0,33.47,33.53,33.46,33.5,634840.0
2015-12-18 11:05:00,33.52,33.57,33.5,33.51,784140.0,33.52,33.57,33.5,33.51,784140.0
2015-12-18 11:10:00,33.52,33.62,33.52,33.59,633100.0,33.52,33.62,33.52,33.59,633100.0
2015-12-18 11:15:00,33.6,33.61,33.53,33.53,458700.0,33.6,33.61,33.53,33.53,458700.0
2015-12-18 11:20:00,33.54,33.56,33.41,33.45,528420.0,33.54,33.56,33.41,33.45,528420.0
2015-12-18 11:25:00,33.46,33.53,33.45,33.48,295560.0,33.46,33.53,33.45,33.48,295560.0
2015-12-18 11:30:00,33.47,33.51,33.46,33.46,359600.0,33.47,33.51,33.46,33.46,359600.0
2015-12-18 11:35:00,33.47,33.54,33.46,33.53,245760.0,33.47,33.54,33.46,33.53,245760.0
2015-12-18 11:40:00,33.53,33.55,33.5,33.53,414540.0,33.53,33.55,33.5,33.53,414540.0
2015-12-18 11:45:00,33.53,33.56,33.41,33.42,802920.0,33.53,33.56,33.41,33.42,802920.0
2015-12-18 11:50:00,33.43,33.44,33.36,33.39,691220.0,33.43,33.44,33.36,33.39,691220.0
2015-12-18 11:55:00,33.39,33.42,33.37,33.38,447320.0,33.39,33.42,33.37,33.38,447320.0
2015-12-18 12:00:00,33.37,33.4,33.33,33.35,554020.0,33.37,33.4,33.33,33.35,554020.0
2015-12-18 12:05:00,33.36,33.4,33.34,33.36,606780.0,33.36,33.4,33.34,33.36,606780.0
2015-12-18 12:10:00,33.37,33.41,33.36,33.36,390360.0,33.37,33.41,33.36,33.36,390360.0
2015-12-18 12:15:00,33.4,33.42,33.32,33.32,502280.0,33.4,33.42,33.32,33.32,502280.0
2015-12-18 12:20:00,33.31,33.36,33.29,33.3,698080.0,33.31,33.36,33.29,33.3,698080.0
2015-12-18 12:25:00,33.3,33.35,33.29,33.34,543660.0,33.3,33.35,33.29,33.34,543660.0
2015-12-18 12:30:00,33.34,33.36,33.28,33.32,699680.0,33.34,33.36,33.28,33.32,699680.0
2015-12-18 12:35:00,33.32,33.32,33.26,33.28,574600.0,33.32,33.32,33.26,33.28,574600.0
2015-12-18 12:40:00,33.29,33.34,33.26,33.34,608920.0,33.29,33.34,33.26,33.34,608920.0
2015-12-18 12:45:00,33.34,33.37,33.3,33.37,866600.0,33.34,33.37,33.3,33.37,866600.0
2015-12-18 12:50:00,33.37,33.39,33.28,33.31,665160.0,33.37,33.39,33.28,33.31,665160.0
2015-12-18 12:55:00,33.32,33.34,33.27,33.27,584660.0,33.32,33.34,33.27,33.27,584660.0
2015-12-18 13:00:00,33.28,33.33,33.27,33.31,446800.0,33.28,33.33,33.27,33.31,446800.0
2015-12-18 13:05:00,33.32,33.38,33.31,33.35,537960.0,33.32,33.38,33.31,33.35,537960.0
2015-12-18 13:10:00,33.35,33.37,33.33,33.36,493620.0,33.35,33.37,33.33,33.36,493620.0
2015-12-18 13:15:00,33.37,33.38,33.32,33.36,375560.0,33.37,33.38,33.32,33.36,375560.0
2015-12-18 13:20:00,33.35,33.36,33.29,33.3,593760.0,33.35,33.36,33.29,33.3,593760.0
2015-12-18 13:25:00,33.32,33.35,33.3,33.33,301180.0,33.32,33.35,33.3,33.33,301180.0
2015-12-18 13:30:00,33.33,33.35,33.29,33.35,362620.0,33.33,33.35,33.29,33.35,362620.0
2015-12-18 13:35:00,33.35,33.36,33.29,33.3,311940.0,33.35,33.36,33.29,33.3,311940.0
2015-12-18 13:40:00,33.31,33.37,33.3,33.35,255600.0,33.31,33.37,33.3,33.35,255600.0
2015-12-18 13:45:00,33.36,33.4,33.32,33.34,414700.0,33.36,33.4,33.32,33.34,414700.0
2015-12-18 13:50:00,33.33,33.41,33.33,33.37,505220.0,33.33,33.41,33.33,33.37,505220.0
2015-12-18 13:55:00,33.4,33.44,33.38,33.4,265120.0,33.4,33.44,33.38,33.4,265120.0
2015-12-18 14:00:00,33.41,33.46,33.38,33.41,703420.0,33.41,33.46,33.38,33.41,703420.0
2015-12-18 14:05:00,33.39,33.44,33.38,33.43,544040.0,33.39,33.44,33.38,33.43,544040.0
2015-12-18 14:10:00,33.44,33.44,33.35,33.39,660860.0,33.44,33.44,33.35,33.39,660860.0
2015-12-18 14:15:00,33.39,33.39,33.35,33.37,378500.0,33.39,33.39,33.35,33.37,378500.0
2015-12-18 14:20:00,33.38,33.44,33.37,33.44,294660.0,33.38,33.44,33.37,33.44,294660.0
2015-12-18 14:25:00,33.44,33.49,33.4,33.48,581380.0,33.44,33.49,33.4,33.48,581380.0
2015-12-18 14:30:00,33.48,33.49,33.42,33.44,598700.0,33.48,33.49,33.42,33.44,598700.0
2015-12-18 14:35:00,33.43,33.46,33.43,33.44,226860.0,33.43,33.46,33.43,33.44,226860.0
2015-12-18 14:40:00,33.44,33.44,33.38,33.4,449460.0,33.44,33.44,33.38,33.4,449460.0
2015-12-18 14:45:00,33.39,33.42,33.36,33.39,298840.0,33.39,33.42,33.36,33.39,298840.0
2015-12-18 14:50:00,33.38,33.44,33.38,33.41,499440.0,33.38,33.44,33.38,33.41,499440.0
2015-12-18 14:55:00,33.42,33.43,33.35,33.35,961000.0,33.42,33.43,33.35,33.35,961000.0
2015-12-18 15:00:00,33.37,33.43,33.37,33.38,520900.0,33.37,33.43,33.37,33.38,520900.0
2015-12-18 15:05:00,33.39,33.44,33.38,33.43,572060.0,33.39,33.44,33.38,33.43,572060.0
2015-12-18 15:10:00,33.43,33.45,33.34,33.34,894900.0,33.43,33.45,33.34,33.34,894900.0
2015-12-18 15:15:00,33.35,33.36,33.3,33.32,935880.0,33.35,33.36,33.3,33.32,935880.0
2015-12-18 15:20:00,33.33,33.35,33.29,33.32,744100.0,33.33,33.35,33.29,33.32,744100.0
2015-12-18 15:25:00,33.32,33.36,33.31,33.33,879780.0,33.32,33.36,33.31,33.33,879780.0
2015-12-18 15:30:00,33.34,33.41,33.31,33.41,554520.0,33.34,33.41,33.31,33.41,554520.0
2015-12-18 15:35:00,33.41,33.42,33.37,33.37,656280.0,33.41,33.42,33.37,33.37,656280.0
2015-12-18 15:40:00,33.37,33.43,33.35,33.42,966720.0,33.37,33.43,33.35,33.42,966720.0
2015-12-18 15:45:00,33.42,33.44,33.38,33.4,1023240.0,33.42,33.44,33.38,33.4,1023240.0
2015-12-18 15:50:00,33.4,33.41,33.32,33.32,2153720.0,33.4,33.41,33.32,33.32,2153720.0
2015-12-18 15:55:00,33.32,33.34,33.21,33.21,4776840.0,33.32,33.34,33.21,33.21,4776840.0
2015-12-21 09:30:00,33.43,33.44,33.3,33.43,3725020.0,33.43,33.44,33.3,33.43,3725020.0
2015-12-21 09:35:00,33.42,33.44,33.34,33.36,1038540.0,33.42,33.44,33.34,33.36,1038540.0
2015-12-21 09:40:00,33.37,33.4,33.32,33.38,593780.0,33.37,33.4,33.32,33.38,593780.0
2015-12-21 09:45:00,33.36,33.4,33.29,33.36,827300.0,33.36,33.4,33.29,33.36,827300.0
2015-12-21 09:50:00,33.35,33.35,33.23,33.31,967540.0,33.35,33.35,33.23,33.31,967540.0
2015-12-21 09:55:00,33.31,33.32,33.25,33.25,394740.0,33.31,33.32,33.25,33.25,394740.0
2015-12-21 10:00:00,33.27,33.32,33.21,33.3,872580.0,33.27,33.32,33.21,33.3,872580.0
2015-12-21 10:05:00,33.32,33.44,33.3,33.39,1626740.0,33.32,33.44,33.3,33.39,1626740.0
2015-12-21 10:10:00,33.37,33.42,33.37,33.39,496440.0,33.37,33.42,33.37,33.39,496440.0
2015-12-21 10:15:00,33.4,33.49,33.39,33.47,1060880.0,33.4,33.49,33.39,33.47,1060880.0
2015-12-21 10:20:00,33.47,33.49,33.42,33.46,562180.0,33.47,33.49,33.42,33.46,562180.0
2015-12-21 10:25:00,33.45,33.47,33.35,33.36,647540.0,33.45,33.47,33.35,33.36,647540.0
2015-12-21 10:30:00,33.37,33.45,33.37,33.45,503680.0,33.37,33.45,33.37,33.45,503680.0
2015-12-21 10:35:00,33.42,33.47,33.4,33.44,692340.0,33.42,33.47,33.4,33.44,692340.0
2015-12-21 10:40:00,33.43,33.44,33.33,33.4,636040.0,33.43,33.44,33.33,33.4,636040.0
2015-12-21 10:45:00,33.41,33.42,33.3,33.31,252840.0,33.41,33.42,33.3,33.31,252840.0
2015-12-21 10:50:00,33.31,33.34,33.3,33.31,275000.0,33.31,33.34,33.3,33.31,275000.0
2015-12-21 10:55:00,33.3,33.37,33.29,33.35,258000.0,33.3,33.37,33.29,33.35,258000.0
2015-12-21 11:00:00,33.33,33.35,33.29,33.31,425480.0,33.33,33.35,33.29,33.31,425480.0
2015-12-21 11:05:00,33.3,33.3,33.23,33.24,688300.0,33.3,33.3,33.23,33.24,688300.0
2015-12-21 11:10:00,33.24,33.25,33.21,33.21,412200.0,33.24,33.25,33.21,33.21,412200.0
2015-12-21 11:15:00,33.23,33.25,33.21,33.22,477920.0,33.23,33.25,33.21,33.22,477920.0
2015-12-21 11:20:00,33.22,33.28,33.21,33.23,581200.0,33.22,33.28,33.21,33.23,581200.0
2015-12-21 11:25:00,33.23,33.24,33.14,33.19,814260.0,33.23,33.24,33.14,33.19,814260.0
2015-12-21 11:30:00,33.2,33.21,33.08,33.1,993820.0,33.2,33.21,33.08,33.1,993820.0
2015-12-21 11:35:00,33.1,33.16,33.09,33.12,604780.0,33.1,33.16,33.09,33.12,604780.0
2015-12-21 11:40:00,33.11,33.13,33.09,33.12,606480.0,33.11,33.13,33.09,33.12,606480.0
2015-12-21 11:45:00,33.11,33.13,33.1,33.11,410440.0,33.11,33.13,33.1,33.11,410440.0
2015-12-21 11:50:00,33.11,33.14,33.09,33.13,1027100.0,33.11,33.14,33.09,33.13,1027100.0
2015-12-21 11:55:00,33.12,33.19,33.09,33.19,1004920.0,33.12,33.19,33.09,33.19,1004920.0
2015-12-21 12:00:00,33.18,33.24,33.17,33.23,516940.0,33.18,33.24,33.17,33.23,516940.0
2015-12-21 12:05:00,33.23,33.23,33.17,33.21,655540.0,33.23,33.23,33.17,33.21,655540.0
2015-12-21 12:10:00,33.21,33.21,33.14,33.18,442540.0,33.21,33.21,33.14,33.18,442540.0
2015-12-21 12:15:00,33.17,33.18,33.08,33.1,624860.0,33.17,33.18,33.08,33.1,624860.0
2015-12-21 12:20:00,33.1,33.15,33.1,33.14,197960.0,33.1,33.15,33.1,33.14,197960.0
2015-12-21 12:25:00,33.14,33.15,33.11,33.13,166520.0,33.14,33.15,33.11,33.13,166520.0
2015-12-21 12:30:00,33.13,33.19,33.13,33.13,228360.0,33.13,33.19,33.13,33.13,228360.0
2015-12-21 12:35:00,33.12,33.2,33.11,33.14,532300.0,33.12,33.2,33.11,33.14,532300.0
2015-12-21 12:40:00,33.15,33.16,33.1,33.11,406980.0,33.15,33.16,33.1,33.11,406980.0
2015-12-21 12:45:00,33.12,33.18,33.11,33.16,310560.0,33.12,33.18,33.11,33.16,310560.0
2015-12-21 12:50:00,33.17,33.21,33.16,33.16,346180.0,33.17,33.21,33.16,33.16,346180.0
2015-12-21 12:55:00,33.18,33.21,33.16,33.19,366420.0,33.18,33.21,33.16,33.19,366420.0
2015-12-21 13:00:00,33.19,33.23,33.19,33.21,332020.0,33.19,33.23,33.19,33.21,332020.0
2015-12-21 13:05:00,33.21,33.24,33.19,33.19,364180.0,33.21,33.24,33.19,33.19,364180.0
2015-12-21 13:10:00,33.2,33.24,33.19,33.24,191740.0,33.2,33.24,33.19,33.24,191740.0
2015-12-21 13:15:00,33.23,33.23,33.2,33.21,103720.0,33.23,33.23,33.2,33.21,103720.0
2015-12-21 13:20:00,33.21,33.24,33.2,33.23,137200.0,33.21,33.24,33.2,33.23,137200.0
2015-12-21 13:25:00,33.23,33.24,33.19,33.21,491400.0,33.23,33.24,33.19,33.21,491400.0
2015-12-21 13:30:00,33.2,33.23,33.18,33.22,365240.0,33.2,33.23,33.18,33.22,365240.0
2015-12-21 13:35:00,33.24,33.24,33.21,33.21,218580.0,33.24,33.24,33.21,33.21,218580.0
2015-12-21 13:40:00,33.22,33.24,33.22,33.22,149960.0,33.22,33.24,33.22,33.22,149960.0
2015-12-21 13:45:00,33.22,33.23,33.2,33.2,110720.0,33.22,33.23,33.2,33.2,110720.0
2015-12-21 13:50:00,33.2,33.22,33.17,33.19,259060.0,33.2,33.22,33.17,33.19,259060.0
2015-12-21 13:55:00,33.18,33.21,33.16,33.19,327300.0,33.18,33.21,33.16,33.19,327300.0
2015-12-21 14:00:00,33.19,33.2,33.16,33.16,162820.0,33.19,33.2,33.16,33.16,162820.0
2015-12-21 14:05:00,33.17,33.17,33.11,33.14,205580.0,33.17,33.17,33.11,33.14,205580.0
2015-12-21 14:10:00,33.13,33.15,33.12,33.14,145320.0,33.13,33.15,33.12,33.14,145320.0
2015-12-21 14:15:00,33.15,33.18,33.14,33.18,102100.0,33.15,33.18,33.14,33.18,102100.0
2015-12-21 14:20:00,33.18,33.19,33.14,33.15,154960.0,33.18,33.19,33.14,33.15,154960.0
2015-12-21 14:25:00,33.14,33.18,33.12,33.13,329320.0,33.14,33.18,33.12,33.13,329320.0
2015-12-21 14:30:00,33.12,33.14,33.09,33.1,388580.0,33.12,33.14,33.09,33.1,388580.0
2015-12-21 14:35:00,33.1,33.12,33.08,33.11,494000.0,33.1,33.12,33.08,33.11,494000.0
2015-12-21 14:40:00,33.11,33.11,33.02,33.08,920060.0,33.11,33.11,33.02,33.08,920060.0
2015-12-21 14:45:00,33.07,33.09,33.04,33.05,183920.0,33.07,33.09,33.04,33.05,183920.0
2015-12-21 14:50:00,33.06,33.07,33.03,33.05,340540.0,33.06,33.07,33.03,33.05,340540.0
2015-12-21 14:55:00,33.03,33.04,32.97,33.02,689860.0,33.03,33.04,32.97,33.02,689860.0
2015-12-21 15:00:00,33.01,33.1,32.98,33.1,305780.0,33.01,33.1,32.98,33.1,305780.0
2015-12-21 15:05:00,33.09,33.1,33.0,33.0,361480.0,33.09,33.1,33.0,33.0,361480.0
2015-12-21 15:10:00,33.01,33.02,32.98,32.98,721400.0,33.01,33.02,32.98,32.98,721400.0
2015-12-21 15:15:00,32.99,33.0,32.95,32.97,328280.0,32.99,33.0,32.95,32.97,328280.0
2015-12-21 15:20:00,32.97,33.0,32.95,32.98,497020.0,32.97,33.0,32.95,32.98,497020.0
2015-12-21 15:25:00,32.99,33.0,32.95,32.97,819300.0,32.99,33.0,32.95,32.97,819300.0
2015-12-21 15:30:00,32.97,33.01,32.96,32.99,606360.0,32.97,33.01,32.96,32.99,606360.0
2015-12-21 15:35:00,32.98,33.05,32.96,33.03,591400.0,32.98,33.05,32.96,33.03,591400.0
2015-12-21 15:40:00,33.03,33.06,33.02,33.06,513660.0,33.03,33.06,33.02,33.06,513660.0
2015-12-21 15:45:00,33.06,33.1,33.03,33.07,635700.0,33.06,33.1,33.03,33.07,635700.0
2015-12-21 15:50:00,33.07,33.15,33.07,33.15,1224340.0,33.07,33.15,33.07,33.15,1224340.0
2015-12-21 15:55:00,33.15,33.23,33.15,33.23,2595240.0,33.15,33.23,33.15,33.23,2595240.0
2015-12-22 09:30:00,33.34,33.42,33.26,33.35,1504680.0,33.34,33.42,33.26,33.35,1504680.0
2015-12-22 09:35:00,33.35,33.38,33.3,33.32,536920.0,33.35,33.38,33.3,33.32,536920.0
2015-12-22 09:40:00,33.33,33.36,33.29,33.33,519520.0,33.33,33.36,33.29,33.33,519520.0
2015-12-22 09:45:00,33.35,33.38,33.3,33.31,596020.0,33.35,33.38,33.3,33.31,596020.0
2015-12-22 09:50:00,33.3,33.38,33.28,33.37,405380.0,33.3,33.38,33.28,33.37,405380.0
2015-12-22 09:55:00,33.37,33.4,33.28,33.28,523160.0,33.37,33.4,33.28,33.28,523160.0
2015-12-22 10:00:00,33.28,33.34,33.2,33.29,666480.0,33.28,33.34,33.2,33.29,666480.0
2015-12-22 10:05:00,33.31,33.33,33.25,33.3,253880.0,33.31,33.33,33.25,33.3,253880.0
2015-12-22 10:10:00,33.29,33.35,33.29,33.35,516660.0,33.29,33.35,33.29,33.35,516660.0
2015-12-22 10:15:00,33.33,33.33,33.21,33.24,415740.0,33.33,33.33,33.21,33.24,415740.0
2015-12-22 10:20:00,33.24,33.35,33.23,33.33,509500.0,33.24,33.35,33.23,33.33,509500.0
2015-12-22 10:25:00,33.33,33.38,33.31,33.38,420280.0,33.33,33.38,33.31,33.38,420280.0
2015-12-22 10:30:00,33.38,33.38,33.31,33.32,422320.0,33.38,33.38,33.31,33.32,422320.0
2015-12-22 10:35:00,33.32,33.37,33.31,33.37,169300.0,33.32,33.37,33.31,33.37,169300.0
2015-12-22 10:40:00,33.37,33.38,33.33,33.33,937520.0,33.37,33.38,33.33,33.33,937520.0
2015-12-22 10:45:00,33.31,33.35,33.27,33.27,408340.0,33.31,33.35,33.27,33.27,408340.0
2015-12-22 10:50:00,33.27,33.33,33.27,33.29,219400.0,33.27,33.33,33.27,33.29,219400.0
2015-12-22 10:55:00,33.27,33.3,33.27,33.28,457280.0,33.27,33.3,33.27,33.28,457280.0
2015-12-22 11:00:00,33.27,33.29,33.23,33.25,446660.0,33.27,33.29,33.23,33.25,446660.0
2015-12-22 11:05:00,33.23,33.31,33.23,33.3,257400.0,33.23,33.31,33.23,33.3,257400.0
2015-12-22 11:10:00,33.31,33.35,33.28,33.32,358920.0,33.31,33.35,33.28,33.32,358920.0
2015-12-22 11:15:00,33.33,33.33,33.24,33.24,233240.0,33.33,33.33,33.24,33.24,233240.0
2015-12-22 11:20:00,33.24,33.26,33.21,33.23,324200.0,33.24,33.26,33.21,33.23,324200.0
2015-12-22 11:25:00,33.24,33.24,33.18,33.21,371920.0,33.24,33.24,33.18,33.21,371920.0
2015-12-22 11:30:00,33.22,33.26,33.16,33.19,187060.0,33.22,33.26,33.16,33.19,187060.0
2015-12-22 11:35:00,33.19,33.28,33.19,33.25,325040.0,33.19,33.28,33.19,33.25,325040.0
2015-12-22 11:40:00,33.26,33.29,33.2,33.23,185280.0,33.26,33.29,33.2,33.23,185280.0
2015-12-22 11:45:00,33.21,33.24,33.19,33.21,199500.0,33.21,33.24,33.19,33.21,199500.0
2015-12-22 11:50:00,33.21,33.21,33.13,33.14,325120.0,33.21,33.21,33.13,33.14,325120.0
2015-12-22 11:55:00,33.14,33.17,33.13,33.16,323320.0,33.14,33.17,33.13,33.16,323320.0
2015-12-22 12:00:00,33.16,33.17,33.06,33.08,574600.0,33.16,33.17,33.06,33.08,574600.0
2015-12-22 12:05:00,33.09,33.1,33.05,33.09,498400.0,33.09,33.1,33.05,33.09,498400.0
2015-12-22 12:10:00,33.08,33.08,32.96,33.05,650780.0,33.08,33.08,32.96,33.05,650780.0
2015-12-22 12:15:00,33.05,33.1,33.04,33.08,359960.0,33.05,33.1,33.04,33.08,359960.0
2015-12-22 12:20:00,33.07,33.08,33.02,33.07,355980.0,33.07,33.08,33.02,33.07,355980.0
2015-12-22 12:25:00,33.07,33.07,33.04,33.06,201740.0,33.07,33.07,33.04,33.06,201740.0
2015-12-22 12:30:00,33.06,33.07,33.02,33.04,322020.0,33.06,33.07,33.02,33.04,322020.0
2015-12-22 12:35:00,33.05,33.08,33.03,33.03,632740.0,33.05,33.08,33.03,33.03,632740.0
2015-12-22 12:40:00,33.03,33.06,33.02,33.03,253420.0,33.03,33.06,33.02,33.03,253420.0
2015-12-22 12:45:00,33.04,33.05,33.01,33.01,257560.0,33.04,33.05,33.01,33.01,257560.0
2015-12-22 12:50:00,33.01,33.05,33.0,33.04,562680.0,33.01,33.05,33.0,33.04,562680.0
2015-12-22 12:55:00,33.04,33.11,33.04,33.11,520600.0,33.04,33.11,33.04,33.11,520600.0
2015-12-22 13:00:00,33.11,33.13,33.07,33.08,430880.0,33.11,33.13,33.07,33.08,430880.0
2015-12-22 13:05:00,33.07,33.08,33.02,33.03,230600.0,33.07,33.08,33.02,33.03,230600.0
2015-12-22 13:10:00,33.02,33.04,32.98,33.04,451740.0,33.02,33.04,32.98,33.04,451740.0
2015-12-22 13:15:00,33.03,33.04,33.02,33.03,292000.0,33.03,33.04,33.02,33.03,292000.0
2015-12-22 13:20:00,33.04,33.04,33.01,33.03,404400.0,33.04,33.04,33.01,33.03,404400.0
2015-12-22 13:25:00,33.03,33.04,33.01,33.03,251020.0,33.03,33.04,33.01,33.03,251020.0
2015-12-22 13:30:00,33.02,33.03,33.02,33.03,580200.0,33.02,33.03,33.02,33.03,580200.0
2015-12-22 13:35:00,33.03,33.04,33.02,33.04,245460.0,33.03,33.04,33.02,33.04,245460.0
2015-12-22 13:40:00,33.04,33.04,33.01,33.02,337840.0,33.04,33.04,33.01,33.02,337840.0
2015-12-22 13:45:00,33.02,33.09,33.02,33.08,374380.0,33.02,33.09,33.02,33.08,374380.0
2015-12-22 13:50:00,33.09,33.11,33.07,33.08,471840.0,33.09,33.11,33.07,33.08,471840.0
2015-12-22 13:55:00,33.08,33.1,33.06,33.07,403000.0,33.08,33.1,33.06,33.07,403000.0
2015-12-22 14:00:00,33.08,33.09,33.06,33.06,223240.0,33.08,33.09,33.06,33.06,223240.0
2015-12-22 14:05:00,33.05,33.09,33.04,33.07,424240.0,33.05,33.09,33.04,33.07,424240.0
2015-12-22 14:10:00,33.08,33.1,33.06,33.09,371020.0,33.08,33.1,33.06,33.09,371020.0
2015-12-22 14:15:00,33.09,33.15,33.08,33.15,363380.0,33.09,33.15,33.08,33.15,363380.0
2015-12-22 14:20:00,33.15,33.16,33.13,33.13,513500.0,33.15,33.16,33.13,33.13,513500.0
2015-12-22 14:25:00,33.14,33.14,33.1,33.11,208860.0,33.14,33.14,33.1,33.11,208860.0
2015-12-22 14:30:00,33.12,33.17,33.11,33.15,616700.0,33.12,33.17,33.11,33.15,616700.0
2015-12-22 14:35:00,33.16,33.2,33.16,33.18,416420.0,33.16,33.2,33.16,33.18,416420.0
2015-12-22 14:40:00,33.18,33.2,33.15,33.16,403640.0,33.18,33.2,33.15,33.16,403640.0
2015-12-22 14:45:00,33.16,33.17,33.1,33.14,374440.0,33.16,33.17,33.1,33.14,374440.0
2015-12-22 14:50:00,33.13,33.16,33.12,33.14,131960.0,33.13,33.16,33.12,33.14,131960.0
2015-12-22 14:55:00,33.15,33.17,33.14,33.14,194200.0,33.15,33.17,33.14,33.14,194200.0
2015-12-22 15:00:00,33.14,33.19,33.11,33.19,202760.0,33.14,33.19,33.11,33.19,202760.0
2015-12-22 15:05:00,33.18,33.21,33.14,33.17,519760.0,33.18,33.21,33.14,33.17,519760.0
2015-12-22 15:10:00,33.15,33.16,33.13,33.16,313820.0,33.15,33.16,33.13,33.16,313820.0
2015-12-22 15:15:00,33.15,33.15,33.09,33.12,606680.0,33.15,33.15,33.09,33.12,606680.0
2015-12-22 15:20:00,33.13,33.17,33.12,33.12,403020.0,33.13,33.17,33.12,33.12,403020.0
2015-12-22 15:25:00,33.14,33.19,33.14,33.16,382360.0,33.14,33.19,33.14,33.16,382360.0
2015-12-22 15:30:00,33.16,33.2,33.16,33.18,372640.0,33.16,33.2,33.16,33.18,372640.0
2015-12-22 15:35:00,33.18,33.19,33.17,33.18,328280.0,33.18,33.19,33.17,33.18,328280.0
2015-12-22 15:40:00,33.18,33.19,33.13,33.14,573960.0,33.18,33.19,33.13,33.14,573960.0
2015-12-22 15:45:00,33.14,33.14,33.09,33.1,1078700.0,33.14,33.14,33.09,33.1,1078700.0
2015-12-22 15:50:00,33.11,33.17,33.1,33.16,866220.0,33.11,33.17,33.1,33.16,866220.0
2015-12-22 15:55:00,33.15,33.16,33.13,33.16,2527400.0,33.15,33.16,33.13,33.16,2527400.0
2015-12-23 09:30:00,33.3,33.33,33.16,33.18,1461400.0,33.3,33.33,33.16,33.18,1461400.0
2015-12-23 09:35:00,33.2,33.3,33.18,33.25,883520.0,33.2,33.3,33.18,33.25,883520.0
2015-12-23 09:40:00,33.23,33.28,33.16,33.21,814340.0,33.23,33.28,33.16,33.21,814340.0
2015-12-23 09:45:00,33.22,33.27,33.2,33.26,613320.0,33.22,33.27,33.2,33.26,613320.0
2015-12-23 09:50:00,33.25,33.28,33.24,33.25,285640.0,33.25,33.28,33.24,33.25,285640.0
2015-12-23 09:55:00,33.26,33.27,33.21,33.23,397060.0,33.26,33.27,33.21,33.23,397060.0
2015-12-23 10:00:00,33.23,33.29,33.21,33.25,450040.0,33.23,33.29,33.21,33.25,450040.0
2015-12-23 10:05:00,33.27,33.27,33.19,33.2,330280.0,33.27,33.27,33.19,33.2,330280.0
2015-12-23 10:10:00,33.19,33.21,33.16,33.17,506220.0,33.19,33.21,33.16,33.17,506220.0
2015-12-23 10:15:00,33.18,33.18,33.1,33.12,1343560.0,33.18,33.18,33.1,33.12,1343560.0
2015-12-23 10:20:00,33.12,33.14,33.08,33.12,540040.0,33.12,33.14,33.08,33.12,540040.0
2015-12-23 10:25:00,33.11,33.12,33.09,33.1,495260.0,33.11,33.12,33.09,33.1,495260.0
2015-12-23 10:30:00,33.11,33.15,33.05,33.13,554820.0,33.11,33.15,33.05,33.13,554820.0
2015-12-23 10:35:00,33.12,33.15,33.11,33.15,796760.0,33.12,33.15,33.11,33.15,796760.0
2015-12-23 10:40:00,33.15,33.16,33.09,33.09,684620.0,33.15,33.16,33.09,33.09,684620.0
2015-12-23 10:45:00,33.09,33.1,33.02,33.02,787760.0,33.09,33.1,33.02,33.02,787760.0
2015-12-23 10:50:00,33.03,33.08,33.01,33.07,907760.0,33.03,33.08,33.01,33.07,907760.0
2015-12-23 10:55:00,33.07,33.07,33.03,33.04,871520.0,33.07,33.07,33.03,33.04,871520.0
2015-12-23 11:00:00,33.03,33.05,32.95,32.95,957800.0,33.03,33.05,32.95,32.95,957800.0
2015-12-23 11:05:00,32.95,33.0,32.91,32.98,1047020.0,32.95,33.0,32.91,32.98,1047020.0
2015-12-23 11:10:00,32.98,32.99,32.92,32.94,392660.0,32.98,32.99,32.92,32.94,392660.0
2015-12-23 11:15:00,32.94,32.96,32.86,32.87,835280.0,32.94,32.96,32.86,32.87,835280.0
2015-12-23 11:20:00,32.86,32.89,32.83,32.86,810160.0,32.86,32.89,32.83,32.86,810160.0
2015-12-23 11:25:00,32.87,32.92,32.85,32.9,432760.0,32.87,32.92,32.85,32.9,432760.0
2015-12-23 11:30:00,32.9,32.95,32.9,32.94,227580.0,32.9,32.95,32.9,32.94,227580.0
2015-12-23 11:35:00,32.94,32.95,32.88,32.9,416600.0,32.94,32.95,32.88,32.9,416600.0
2015-12-23 11:40:00,32.91,32.95,32.89,32.93,331520.0,32.91,32.95,32.89,32.93,331520.0
2015-12-23 11:45:00,32.93,32.97,32.92,32.96,276740.0,32.93,32.97,32.92,32.96,276740.0
2015-12-23 11:50:00,32.97,32.97,32.92,32.95,206580.0,32.97,32.97,32.92,32.95,206580.0
2015-12-23 11:55:00,32.95,33.07,32.93,32.98,354020.0,32.95,33.07,32.93,32.98,354020.0
2015-12-23 12:00:00,32.98,33.04,32.97,32.97,579700.0,32.98,33.04,32.97,32.97,579700.0
2015-12-23 12:05:00,32.97,32.99,32.95,32.97,485200.0,32.97,32.99,32.95,32.97,485200.0
2015-12-23 12:10:00,32.97,33.02,32.93,32.93,919060.0,32.97,33.02,32.93,32.93,919060.0
2015-12-23 12:15:00,32.93,32.98,32.9,32.98,373680.0,32.93,32.98,32.9,32.98,373680.0
2015-12-23 12:20:00,32.95,32.99,32.94,32.94,570040.0,32.95,32.99,32.94,32.94,570040.0
2015-12-23 12:25:00,32.93,32.99,32.93,32.95,115140.0,32.93,32.99,32.93,32.95,115140.0
2015-12-23 12:30:00,32.96,32.96,32.92,32.94,467900.0,32.96,32.96,32.92,32.94,467900.0
2015-12-23 12:35:00,32.94,32.94,32.91,32.91,266900.0,32.94,32.94,32.91,32.91,266900.0
2015-12-23 12:40:00,32.92,32.93,32.91,32.91,121080.0,32.92,32.93,32.91,32.91,121080.0
2015-12-23 12:45:00,32.9,32.93,32.9,32.91,141920.0,32.9,32.93,32.9,32.91,141920.0
2015-12-23 12:50:00,32.92,32.92,32.87,32.9,417780.0,32.92,32.92,32.87,32.9,417780.0
2015-12-23 12:55:00,32.9,32.92,32.89,32.89,158600.0,32.9,32.92,32.89,32.89,158600.0
2015-12-23 13:00:00,32.89,32.93,32.89,32.91,122020.0,32.89,32.93,32.89,32.91,122020.0
2015-12-23 13:05:00,32.91,32.92,32.88,32.88,140060.0,32.91,32.92,32.88,32.88,140060.0
2015-12-23 13:10:00,32.89,32.93,32.88,32.92,135380.0,32.89,32.93,32.88,32.92,135380.0
2015-12-23 13:15:00,32.93,32.94,32.91,32.92,191480.0,32.93,32.94,32.91,32.92,191480.0
2015-12-23 13:20:00,32.94,33.02,32.93,33.02,377280.0,32.94,33.02,32.93,33.02,377280.0
2015-12-23 13:25:00,33.02,33.05,32.99,33.02,387720.0,33.02,33.05,32.99,33.02,387720.0
2015-12-23 13:30:00,33.02,33.03,33.01,33.02,89260.0,33.02,33.03,33.01,33.02,89260.0
2015-12-23 13:35:00,33.03,33.03,32.98,32.99,233800.0,33.03,33.03,32.98,32.99,233800.0
2015-12-23 13:40:00,33.0,33.07,33.0,33.07,830280.0,33.0,33.07,33.0,33.07,830280.0
2015-12-23 13:45:00,33.06,33.09,33.06,33.06,694140.0,33.06,33.09,33.06,33.06,694140.0
2015-12-23 13:50:00,33.07,33.09,33.06,33.08,350880.0,33.07,33.09,33.06,33.08,350880.0
2015-12-23 13:55:00,33.09,33.11,33.09,33.1,557440.0,33.09,33.11,33.09,33.1,557440.0
2015-12-23 14:00:00,33.09,33.12,33.09,33.11,803620.0,33.09,33.12,33.09,33.11,803620.0
2015-12-23 14:05:00,33.11,33.12,33.1,33.1,447920.0,33.11,33.12,33.1,33.1,447920.0
2015-12-23 14:10:00,33.11,33.12,33.09,33.1,451300.0,33.11,33.12,33.09,33.1,451300.0
2015-12-23 14:15:00,33.11,33.12,33.09,33.11,695760.0,33.11,33.12,33.09,33.11,695760.0
2015-12-23 14:20:00,33.11,33.17,33.11,33.15,931980.0,33.11,33.17,33.11,33.15,931980.0
2015-12-23 14:25:00,33.15,33.16,33.13,33.15,332480.0,33.15,33.16,33.13,33.15,332480.0
2015-12-23 14:30:00,33.15,33.22,33.15,33.18,869080.0,33.15,33.22,33.15,33.18,869080.0
2015-12-23 14:35:00,33.17,33.2,33.17,33.2,252160.0,33.17,33.2,33.17,33.2,252160.0
2015-12-23 14:40:00,33.2,33.22,33.18,33.19,504100.0,33.2,33.22,33.18,33.19,504100.0
2015-12-23 14:45:00,33.19,33.21,33.18,33.19,334240.0,33.19,33.21,33.18,33.19,334240.0
2015-12-23 14:50:00,33.18,33.2,33.18,33.19,204100.0,33.18,33.2,33.18,33.19,204100.0
2015-12-23 14:55:00,33.18,33.23,33.18,33.22,375180.0,33.18,33.23,33.18,33.22,375180.0
2015-12-23 15:00:00,33.22,33.24,33.21,33.23,443220.0,33.22,33.24,33.21,33.23,443220.0
2015-12-23 15:05:00,33.22,33.22,33.16,33.17,383960.0,33.22,33.22,33.16,33.17,383960.0
2015-12-23 15:10:00,33.17,33.18,33.15,33.16,291600.0,33.17,33.18,33.15,33.16,291600.0
2015-12-23 15:15:00,33.16,33.2,33.15,33.19,295040.0,33.16,33.2,33.15,33.19,295040.0
2015-12-23 15:20:00,33.2,33.22,33.2,33.21,262460.0,33.2,33.22,33.2,33.21,262460.0
2015-12-23 15:25:00,33.21,33.21,33.17,33.17,364120.0,33.21,33.21,33.17,33.17,364120.0
2015-12-23 15:30:00,33.17,33.18,33.14,33.16,274900.0,33.17,33.18,33.14,33.16,274900.0
2015-12-23 15:35:00,33.16,33.16,33.09,33.12,749980.0,33.16,33.16,33.09,33.12,749980.0
2015-12-23 15:40:00,33.11,33.15,33.1,33.14,311060.0,33.11,33.15,33.1,33.14,311060.0
2015-12-23 15:45:00,33.14,33.18,33.14,33.14,454360.0,33.14,33.18,33.14,33.14,454360.0
2015-12-23 15:50:00,33.14,33.16,33.14,33.16,568600.0,33.14,33.16,33.14,33.16,568600.0
2015-12-23 15:55:00,33.16,33.19,33.15,33.19,1631300.0,33.16,33.19,33.15,33.19,1631300.0
2015-12-24 09:30:00,33.17,33.17,33.07,33.08,776220.0,33.17,33.17,33.07,33.08,776220.0
2015-12-24 09:35:00,33.1,33.17,33.08,33.11,505060.0,33.1,33.17,33.08,33.11,505060.0
2015-12-24 09:40:00,33.1,33.13,33.06,33.09,414000.0,33.1,33.13,33.06,33.09,414000.0
2015-12-24 09:45:00,33.08,33.12,33.05,33.1,450820.0,33.08,33.12,33.05,33.1,450820.0
2015-12-24 09:50:00,33.1,33.13,33.08,33.1,223140.0,33.1,33.13,33.08,33.1,223140.0
2015-12-24 09:55:00,33.1,33.11,33.03,33.07,414400.0,33.1,33.11,33.03,33.07,414400.0
2015-12-24 10:00:00,33.08,33.15,33.08,33.12,424960.0,33.08,33.15,33.08,33.12,424960.0
2015-12-24 10:05:00,33.12,33.12,33.05,33.07,550460.0,33.12,33.12,33.05,33.07,550460.0
2015-12-24 10:10:00,33.08,33.11,33.08,33.09,698780.0,33.08,33.11,33.08,33.09,698780.0
2015-12-24 10:15:00,33.1,33.13,33.09,33.12,429960.0,33.1,33.13,33.09,33.12,429960.0
2015-12-24 10:20:00,33.11,33.12,33.09,33.1,149920.0,33.11,33.12,33.09,33.1,149920.0
2015-12-24 10:25:00,33.1,33.13,33.09,33.12,365640.0,33.1,33.13,33.09,33.12,365640.0
2015-12-24 10:30:00,33.12,33.12,33.08,33.08,155600.0,33.12,33.12,33.08,33.08,155600.0
2015-12-24 10:35:00,33.09,33.09,33.05,33.07,290700.0,33.09,33.09,33.05,33.07,290700.0
2015-12-24 10:40:00,33.08,33.11,33.06,33.11,247560.0,33.08,33.11,33.06,33.11,247560.0
2015-12-24 10:45:00,33.1,33.1,33.08,33.09,32540.0,33.1,33.1,33.08,33.09,32540.0
2015-12-24 10:50:00,33.09,33.09,33.07,33.07,166720.0,33.09,33.09,33.07,33.07,166720.0
2015-12-24 10:55:00,33.07,33.09,33.06,33.09,178600.0,33.07,33.09,33.06,33.09,178600.0
2015-12-24 11:00:00,33.08,33.09,33.07,33.08,144280.0,33.08,33.09,33.07,33.08,144280.0
2015-12-24 11:05:00,33.08,33.13,33.07,33.13,409520.0,33.08,33.13,33.07,33.13,409520.0
2015-12-24 11:10:00,33.13,33.18,33.12,33.16,514300.0,33.13,33.18,33.12,33.16,514300.0
2015-12-24 11:15:00,33.16,33.16,33.13,33.15,505180.0,33.16,33.16,33.13,33.15,505180.0
2015-12-24 11:20:00,33.14,33.18,33.14,33.17,598280.0,33.14,33.18,33.14,33.17,598280.0
2015-12-24 11:25:00,33.16,33.18,33.15,33.15,260560.0,33.16,33.18,33.15,33.15,260560.0
2015-12-24 11:30:00,33.16,33.16,33.14,33.15,170000.0,33.16,33.16,33.14,33.15,170000.0
2015-12-24 11:35:00,33.15,33.15,33.11,33.15,227720.0,33.15,33.15,33.11,33.15,227720.0
2015-12-24 11:40:00,33.16,33.18,33.15,33.18,571240.0,33.16,33.18,33.15,33.18,571240.0
2015-12-24 11:45:00,33.18,33.2,33.18,33.2,601900.0,33.18,33.2,33.18,33.2,601900.0
2015-12-24 11:50:00,33.2,33.23,33.2,33.22,589460.0,33.2,33.23,33.2,33.22,589460.0
2015-12-24 11:55:00,33.23,33.23,33.18,33.2,272160.0,33.23,33.23,33.18,33.2,272160.0
2015-12-24 12:00:00,33.22,33.22,33.19,33.2,143620.0,33.22,33.22,33.19,33.2,143620.0
2015-12-24 12:05:00,33.2,33.21,33.19,33.2,134000.0,33.2,33.21,33.19,33.2,134000.0
2015-12-24 12:10:00,33.19,33.2,33.18,33.19,452920.0,33.19,33.2,33.18,33.19,452920.0
2015-12-24 12:15:00,33.2,33.2,33.18,33.19,81040.0,33.2,33.2,33.18,33.19,81040.0
2015-12-24 12:20:00,33.19,33.2,33.18,33.19,115280.0,33.19,33.2,33.18,33.19,115280.0
2015-12-24 12:25:00,33.19,33.2,33.18,33.2,224340.0,33.19,33.2,33.18,33.2,224340.0
2015-12-24 12:30:00,33.2,33.21,33.19,33.2,392540.0,33.2,33.21,33.19,33.2,392540.0
2015-12-24 12:35:00,33.21,33.21,33.19,33.21,150260.0,33.21,33.21,33.19,33.21,150260.0
2015-12-24 12:40:00,33.21,33.22,33.19,33.22,308820.0,33.21,33.22,33.19,33.22,308820.0
2015-12-24 12:45:00,33.21,33.21,33.18,33.19,355680.0,33.21,33.21,33.18,33.19,355680.0
2015-12-24 12:50:00,33.18,33.2,33.18,33.19,435340.0,33.18,33.2,33.18,33.19,435340.0
2015-12-24 12:55:00,33.19,33.19,33.13,33.14,1091840.0,33.19,33.19,33.13,33.14,1091840.0
2015-12-28 09:30:00,33.28,33.43,33.27,33.42,3406340.0,33.28,33.43,33.27,33.42,3406340.0
2015-12-28 09:35:00,33.41,33.43,33.35,33.39,1228800.0,33.41,33.43,33.35,33.39,1228800.0
2015-12-28 09:40:00,33.4,33.44,33.33,33.43,1679560.0,33.4,33.44,33.33,33.43,1679560.0
2015-12-28 09:45:00,33.44,33.51,33.42,33.51,2348360.0,33.44,33.51,33.42,33.51,2348360.0
2015-12-28 09:50:00,33.51,33.59,33.48,33.58,1426080.0,33.51,33.59,33.48,33.58,1426080.0
2015-12-28 09:55:00,33.57,33.62,33.53,33.54,1428880.0,33.57,33.62,33.53,33.54,1428880.0
2015-12-28 10:00:00,33.54,33.55,33.45,33.48,1073060.0,33.54,33.55,33.45,33.48,1073060.0
2015-12-28 10:05:00,33.49,33.55,33.48,33.52,791120.0,33.49,33.55,33.48,33.52,791120.0
2015-12-28 10:10:00,33.51,33.52,33.47,33.5,626580.0,33.51,33.52,33.47,33.5,626580.0
2015-12-28 10:15:00,33.49,33.54,33.48,33.49,716560.0,33.49,33.54,33.48,33.49,716560.0
2015-12-28 10:20:00,33.49,33.49,33.45,33.47,783840.0,33.49,33.49,33.45,33.47,783840.0
2015-12-28 10:25:00,33.48,33.58,33.47,33.54,1059620.0,33.48,33.58,33.47,33.54,1059620.0
2015-12-28 10:30:00,33.54,33.55,33.49,33.5,466680.0,33.54,33.55,33.49,33.5,466680.0
2015-12-28 10:35:00,33.5,33.51,33.46,33.5,672040.0,33.5,33.51,33.46,33.5,672040.0
2015-12-28 10:40:00,33.5,33.52,33.47,33.48,264320.0,33.5,33.52,33.47,33.48,264320.0
2015-12-28 10:45:00,33.49,33.49,33.42,33.43,463300.0,33.49,33.49,33.42,33.43,463300.0
2015-12-28 10:50:00,33.42,33.43,33.38,33.39,860160.0,33.42,33.43,33.38,33.39,860160.0
2015-12-28 10:55:00,33.39,33.41,33.36,33.38,644340.0,33.39,33.41,33.36,33.38,644340.0
2015-12-28 11:00:00,33.37,33.44,33.36,33.4,666340.0,33.37,33.44,33.36,33.4,666340.0
2015-12-28 11:05:00,33.42,33.44,33.36,33.36,364820.0,33.42,33.44,33.36,33.36,364820.0
2015-12-28 11:10:00,33.36,33.38,33.33,33.37,352320.0,33.36,33.38,33.33,33.37,352320.0
2015-12-28 11:15:00,33.37,33.38,33.35,33.38,206000.0,33.37,33.38,33.35,33.38,206000.0
2015-12-28 11:20:00,33.37,33.4,33.35,33.38,285020.0,33.37,33.4,33.35,33.38,285020.0
2015-12-28 11:25:00,33.37,33.39,33.3,33.32,516620.0,33.37,33.39,33.3,33.32,516620.0
2015-12-28 11:30:00,33.33,33.36,33.31,33.34,248880.0,33.33,33.36,33.31,33.34,248880.0
2015-12-28 11:35:00,33.36,33.4,33.34,33.39,447420.0,33.36,33.4,33.34,33.39,447420.0
2015-12-28 11:40:00,33.38,33.39,33.35,33.37,203500.0,33.38,33.39,33.35,33.37,203500.0
2015-12-28 11:45:00,33.37,33.42,33.37,33.4,283880.0,33.37,33.42,33.37,33.4,283880.0
2015-12-28 11:50:00,33.41,33.44,33.39,33.43,189200.0,33.41,33.44,33.39,33.43,189200.0
2015-12-28 11:55:00,33.43,33.46,33.4,33.4,417160.0,33.43,33.46,33.4,33.4,417160.0
2015-12-28 12:00:00,33.39,33.43,33.39,33.42,169260.0,33.39,33.43,33.39,33.42,169260.0
2015-12-28 12:05:00,33.42,33.44,33.41,33.41,150100.0,33.42,33.44,33.41,33.41,150100.0
2015-12-28 12:10:00,33.42,33.42,33.38,33.39,227660.0,33.42,33.42,33.38,33.39,227660.0
2015-12-28 12:15:00,33.37,33.4,33.36,33.4,159640.0,33.37,33.4,33.36,33.4,159640.0
2015-12-28 12:20:00,33.4,33.4,33.35,33.37,137680.0,33.4,33.4,33.35,33.37,137680.0
2015-12-28 12:25:00,33.37,33.38,33.35,33.38,115960.0,33.37,33.38,33.35,33.38,115960.0
2015-12-28 12:30:00,33.39,33.4,33.36,33.4,93700.0,33.39,33.4,33.36,33.4,93700.0
2015-12-28 12:35:00,33.4,33.43,33.39,33.42,200580.0,33.4,33.43,33.39,33.42,200580.0
2015-12-28 12:40:00,33.43,33.44,33.39,33.43,275480.0,33.43,33.44,33.39,33.43,275480.0
2015-12-28 12:45:00,33.44,33.44,33.41,33.43,98240.0,33.44,33.44,33.41,33.43,98240.0
2015-12-28 12:50:00,33.43,33.46,33.43,33.44,659960.0,33.43,33.46,33.43,33.44,659960.0
2015-12-28 12:55:00,33.45,33.45,33.41,33.41,620380.0,33.45,33.45,33.41,33.41,620380.0
2015-12-28 13:00:00,33.42,33.44,33.39,33.42,581620.0,33.42,33.44,33.39,33.42,581620.0
2015-12-28 13:05:00,33.42,33.46,33.42,33.44,260220.0,33.42,33.46,33.42,33.44,260220.0
2015-12-28 13:10:00,33.44,33.48,33.42,33.46,458500.0,33.44,33.48,33.42,33.46,458500.0
2015-12-28 13:15:00,33.47,33.53,33.46,33.5,666480.0,33.47,33.53,33.46,33.5,666480.0
2015-12-28 13:20:00,33.49,33.52,33.49,33.51,637980.0,33.49,33.52,33.49,33.51,637980.0
2015-12-28 13:25:00,33.52,33.52,33.49,33.51,427640.0,33.52,33.52,33.49,33.51,427640.0
2015-12-28 13:30:00,33.51,33.57,33.5,33.55,625220.0,33.51,33.57,33.5,33.55,625220.0
2015-12-28 13:35:00,33.56,33.58,33.53,33.58,417220.0,33.56,33.58,33.53,33.58,417220.0
2015-12-28 13:40:00,33.57,33.59,33.57,33.58,307820.0,33.57,33.59,33.57,33.58,307820.0
2015-12-28 13:45:00,33.59,33.6,33.57,33.6,355820.0,33.59,33.6,33.57,33.6,355820.0
2015-12-28 13:50:00,33.6,33.65,33.56,33.57,1386580.0,33.6,33.65,33.56,33.57,1386580.0
2015-12-28 13:55:00,33.56,33.63,33.56,33.62,696200.0,33.56,33.63,33.56,33.62,696200.0
2015-12-28 14:00:00,33.62,33.63,33.59,33.63,625900.0,33.62,33.63,33.59,33.63,625900.0
2015-12-28 14:05:00,33.63,33.66,33.62,33.66,483400.0,33.63,33.66,33.62,33.66,483400.0
2015-12-28 14:10:00,33.65,33.67,33.64,33.64,391240.0,33.65,33.67,33.64,33.64,391240.0
2015-12-28 14:15:00,33.63,33.67,33.63,33.66,316920.0,33.63,33.67,33.63,33.66,316920.0
2015-12-28 14:20:00,33.66,33.71,33.66,33.69,422040.0,33.66,33.71,33.66,33.69,422040.0
2015-12-28 14:25:00,33.69,33.72,33.69,33.7,585200.0,33.69,33.72,33.69,33.7,585200.0
2015-12-28 14:30:00,33.71,33.72,33.69,33.72,339380.0,33.71,33.72,33.69,33.72,339380.0
2015-12-28 14:35:00,33.72,33.72,33.67,33.69,509980.0,33.72,33.72,33.67,33.69,509980.0
2015-12-28 14:40:00,33.69,33.7,33.66,33.67,260460.0,33.69,33.7,33.66,33.67,260460.0
2015-12-28 14:45:00,33.69,33.69,33.62,33.64,432260.0,33.69,33.69,33.62,33.64,432260.0
2015-12-28 14:50:00,33.63,33.66,33.62,33.65,429680.0,33.63,33.66,33.62,33.65,429680.0
2015-12-28 14:55:00,33.66,33.66,33.64,33.65,269260.0,33.66,33.66,33.64,33.65,269260.0
2015-12-28 15:00:00,33.65,33.69,33.64,33.64,293520.0,33.65,33.69,33.64,33.64,293520.0
2015-12-28 15:05:00,33.63,33.65,33.62,33.64,210720.0,33.63,33.65,33.62,33.64,210720.0
2015-12-28 15:10:00,33.64,33.66,33.63,33.64,321180.0,33.64,33.66,33.63,33.64,321180.0
2015-12-28 15:15:00,33.64,33.65,33.6,33.63,306200.0,33.64,33.65,33.6,33.63,306200.0
2015-12-28 15:20:00,33.63,33.68,33.63,33.67,687600.0,33.63,33.68,33.63,33.67,687600.0
2015-12-28 15:25:00,33.68,33.7,33.67,33.69,347300.0,33.68,33.7,33.67,33.69,347300.0
2015-12-28 15:30:00,33.69,33.71,33.67,33.69,542280.0,33.69,33.71,33.67,33.69,542280.0
2015-12-28 15:35:00,33.7,33.7,33.68,33.68,311180.0,33.7,33.7,33.68,33.68,311180.0
2015-12-28 15:40:00,33.68,33.7,33.66,33.66,524940.0,33.68,33.7,33.66,33.66,524940.0
2015-12-28 15:45:00,33.67,33.69,33.65,33.68,575500.0,33.67,33.69,33.65,33.68,575500.0
2015-12-28 15:50:00,33.69,33.71,33.68,33.71,1464700.0,33.69,33.71,33.68,33.71,1464700.0
2015-12-28 15:55:00,33.71,33.77,33.7,33.76,3256060.0,33.71,33.77,33.7,33.76,3256060.0
2015-12-29 09:30:00,33.9,34.01,33.89,33.99,4283140.0,33.9,34.01,33.89,33.99,4283140.0
2015-12-29 09:35:00,33.99,34.11,33.98,34.08,2532160.0,33.99,34.11,33.98,34.08,2532160.0
2015-12-29 09:40:00,34.08,34.1,34.0,34.01,2261160.0,34.08,34.1,34.0,34.01,2261160.0
2015-12-29 09:45:00,34.02,34.09,34.0,34.06,1331700.0,34.02,34.09,34.0,34.06,1331700.0
2015-12-29 09:50:00,34.07,34.24,34.06,34.22,2634820.0,34.07,34.24,34.06,34.22,2634820.0
2015-12-29 09:55:00,34.22,34.3,34.21,34.3,2641920.0,34.22,34.3,34.21,34.3,2641920.0
2015-12-29 10:00:00,34.3,34.43,34.28,34.37,2935260.0,34.3,34.43,34.28,34.37,2935260.0
2015-12-29 10:05:00,34.37,34.49,34.37,34.44,2414560.0,34.37,34.49,34.37,34.44,2414560.0
2015-12-29 10:10:00,34.43,34.48,34.38,34.39,2398820.0,34.43,34.48,34.38,34.39,2398820.0
2015-12-29 10:15:00,34.4,34.4,34.35,34.36,1642360.0,34.4,34.4,34.35,34.36,1642360.0
2015-12-29 10:20:00,34.37,34.39,34.36,34.39,811280.0,34.37,34.39,34.36,34.39,811280.0
2015-12-29 10:25:00,34.38,34.39,34.33,34.34,1179600.0,34.38,34.39,34.33,34.34,1179600.0
2015-12-29 10:30:00,34.36,34.37,34.27,34.31,1345240.0,34.36,34.37,34.27,34.31,1345240.0
2015-12-29 10:35:00,34.3,34.35,34.28,34.3,837560.0,34.3,34.35,34.28,34.3,837560.0
2015-12-29 10:40:00,34.3,34.33,34.29,34.3,1096680.0,34.3,34.33,34.29,34.3,1096680.0
2015-12-29 10:45:00,34.3,34.31,34.27,34.27,633500.0,34.3,34.31,34.27,34.27,633500.0
2015-12-29 10:50:00,34.27,34.3,34.24,34.3,1009720.0,34.27,34.3,34.24,34.3,1009720.0
2015-12-29 10:55:00,34.3,34.38,34.29,34.37,1370960.0,34.3,34.38,34.29,34.37,1370960.0
2015-12-29 11:00:00,34.38,34.43,34.37,34.42,1712720.0,34.38,34.43,34.37,34.42,1712720.0
2015-12-29 11:05:00,34.42,34.6,34.41,34.42,757780.0,34.42,34.6,34.41,34.42,757780.0
2015-12-29 11:10:00,34.42,34.44,34.38,34.42,856560.0,34.42,34.44,34.38,34.42,856560.0
2015-12-29 11:15:00,34.41,34.52,34.4,34.52,1253160.0,34.41,34.52,34.4,34.52,1253160.0
2015-12-29 11:20:00,34.51,34.57,34.51,34.57,1917820.0,34.51,34.57,34.51,34.57,1917820.0
2015-12-29 11:25:00,34.57,34.59,34.52,34.54,1068300.0,34.57,34.59,34.52,34.54,1068300.0
2015-12-29 11:30:00,34.53,34.63,34.52,34.62,1700020.0,34.53,34.63,34.52,34.62,1700020.0
2015-12-29 11:35:00,34.63,34.64,34.5,34.55,1725120.0,34.63,34.64,34.5,34.55,1725120.0
2015-12-29 11:40:00,34.56,34.56,34.49,34.49,1161100.0,34.56,34.56,34.49,34.49,1161100.0
2015-12-29 11:45:00,34.49,34.55,34.49,34.51,871140.0,34.49,34.55,34.49,34.51,871140.0
2015-12-29 11:50:00,34.51,34.57,34.48,34.54,954020.0,34.51,34.57,34.48,34.54,954020.0
2015-12-29 11:55:00,34.54,34.64,34.53,34.63,811860.0,34.54,34.64,34.53,34.63,811860.0
2015-12-29 12:00:00,34.63,34.73,34.61,34.67,1533740.0,34.63,34.73,34.61,34.67,1533740.0
2015-12-29 12:05:00,34.66,34.67,34.63,34.67,812900.0,34.66,34.67,34.63,34.67,812900.0
2015-12-29 12:10:00,34.67,34.71,34.65,34.71,612700.0,34.67,34.71,34.65,34.71,612700.0
2015-12-29 12:15:00,34.7,34.74,34.65,34.66,871860.0,34.7,34.74,34.65,34.66,871860.0
2015-12-29 12:20:00,34.66,34.67,34.59,34.61,1041600.0,34.66,34.67,34.59,34.61,1041600.0
2015-12-29 12:25:00,34.6,34.67,34.57,34.6,1321200.0,34.6,34.67,34.57,34.6,1321200.0
2015-12-29 12:30:00,34.6,34.62,34.56,34.58,580080.0,34.6,34.62,34.56,34.58,580080.0
2015-12-29 12:35:00,34.57,34.66,34.57,34.65,784720.0,34.57,34.66,34.57,34.65,784720.0
2015-12-29 12:40:00,34.66,34.69,34.63,34.63,1263140.0,34.66,34.69,34.63,34.63,1263140.0
2015-12-29 12:45:00,34.65,34.68,34.63,34.63,451620.0,34.65,34.68,34.63,34.63,451620.0
2015-12-29 12:50:00,34.63,34.65,34.61,34.62,616340.0,34.63,34.65,34.61,34.62,616340.0
2015-12-29 12:55:00,34.63,34.63,34.58,34.6,652940.0,34.63,34.63,34.58,34.6,652940.0
2015-12-29 13:00:00,34.6,34.61,34.57,34.57,706760.0,34.6,34.61,34.57,34.57,706760.0
2015-12-29 13:05:00,34.57,34.64,34.57,34.63,651440.0,34.57,34.64,34.57,34.63,651440.0
2015-12-29 13:10:00,34.64,34.64,34.58,34.58,519980.0,34.64,34.64,34.58,34.58,519980.0
2015-12-29 13:15:00,34.59,34.66,34.59,34.64,430360.0,34.59,34.66,34.59,34.64,430360.0
2015-12-29 13:20:00,34.64,34.67,34.62,34.62,1023480.0,34.64,34.67,34.62,34.62,1023480.0
2015-12-29 13:25:00,34.64,34.67,34.62,34.65,571440.0,34.64,34.67,34.62,34.65,571440.0
2015-12-29 13:30:00,34.66,34.66,34.62,34.63,257320.0,34.66,34.66,34.62,34.63,257320.0
2015-12-29 13:35:00,34.64,34.64,34.61,34.62,515820.0,34.64,34.64,34.61,34.62,515820.0
2015-12-29 13:40:00,34.62,34.69,34.61,34.68,522120.0,34.62,34.69,34.61,34.68,522120.0
2015-12-29 13:45:00,34.68,34.69,34.65,34.67,471520.0,34.68,34.69,34.65,34.67,471520.0
2015-12-29 13:50:00,34.68,34.69,34.66,34.69,276180.0,34.68,34.69,34.66,34.69,276180.0
2015-12-29 13:55:00,34.69,34.72,34.67,34.7,704300.0,34.69,34.72,34.67,34.7,704300.0
2015-12-29 14:00:00,34.7,34.73,34.68,34.71,902440.0,34.7,34.73,34.68,34.71,902440.0
2015-12-29 14:05:00,34.71,34.75,34.71,34.72,484480.0,34.71,34.75,34.71,34.72,484480.0
2015-12-29 14:10:00,34.71,34.71,34.66,34.7,585560.0,34.71,34.71,34.66,34.7,585560.0
2015-12-29 14:15:00,34.7,34.71,34.65,34.68,575840.0,34.7,34.71,34.65,34.68,575840.0
2015-12-29 14:20:00,34.68,34.7,34.64,34.69,634940.0,34.68,34.7,34.64,34.69,634940.0
2015-12-29 14:25:00,34.68,34.72,34.65,34.72,495800.0,34.68,34.72,34.65,34.72,495800.0
2015-12-29 14:30:00,34.72,34.72,34.65,34.67,448380.0,34.72,34.72,34.65,34.67,448380.0
2015-12-29 14:35:00,34.66,34.7,34.65,34.7,650340.0,34.66,34.7,34.65,34.7,650340.0
2015-12-29 14:40:00,34.7,34.73,34.67,34.72,436120.0,34.7,34.73,34.67,34.72,436120.0
2015-12-29 14:45:00,34.72,34.79,34.72,34.76,1560020.0,34.72,34.79,34.72,34.76,1560020.0
2015-12-29 14:50:00,34.76,34.77,34.72,34.75,674940.0,34.76,34.77,34.72,34.75,674940.0
2015-12-29 14:55:00,34.76,34.79,34.75,34.79,842540.0,34.76,34.79,34.75,34.79,842540.0
2015-12-29 15:00:00,34.78,34.82,34.72,34.73,1393820.0,34.78,34.82,34.72,34.73,1393820.0
2015-12-29 15:05:00,34.73,34.76,34.71,34.74,1092820.0,34.73,34.76,34.71,34.74,1092820.0
2015-12-29 15:10:00,34.75,34.76,34.7,34.72,702100.0,34.75,34.76,34.7,34.72,702100.0
2015-12-29 15:15:00,34.72,34.73,34.69,34.69,1018160.0,34.72,34.73,34.69,34.69,1018160.0
2015-12-29 15:20:00,34.69,34.76,34.69,34.74,549540.0,34.69,34.76,34.69,34.74,549540.0
2015-12-29 15:25:00,34.74,34.76,34.73,34.76,496320.0,34.74,34.76,34.73,34.76,496320.0
2015-12-29 15:30:00,34.76,34.77,34.71,34.73,845040.0,34.76,34.77,34.71,34.73,845040.0
2015-12-29 15:35:00,34.73,34.74,34.71,34.71,741300.0,34.73,34.74,34.71,34.71,741300.0
2015-12-29 15:40:00,34.71,34.75,34.71,34.72,1137060.0,34.71,34.75,34.71,34.72,1137060.0
2015-12-29 15:45:00,34.72,34.74,34.68,34.7,1154200.0,34.72,34.74,34.68,34.7,1154200.0
2015-12-29 15:50:00,34.69,34.72,34.66,34.69,1416420.0,34.69,34.72,34.66,34.69,1416420.0
2015-12-29 15:55:00,34.7,34.74,34.68,34.7,3313160.0,34.7,34.74,34.68,34.7,3313160.0
2015-12-30 09:30:00,34.59,34.65,34.51,34.51,2142620.0,34.59,34.65,34.51,34.51,2142620.0
2015-12-30 09:35:00,34.51,34.55,34.41,34.48,2046060.0,34.51,34.55,34.41,34.48,2046060.0
2015-12-30 09:40:00,34.49,34.52,34.42,34.44,1685080.0,34.49,34.52,34.42,34.44,1685080.0
2015-12-30 09:45:00,34.45,34.48,34.37,34.46,1674600.0,34.45,34.48,34.37,34.46,1674600.0
2015-12-30 09:50:00,34.47,34.47,34.36,34.41,999940.0,34.47,34.47,34.36,34.41,999940.0
2015-12-30 09:55:00,34.41,34.44,34.32,34.36,1371020.0,34.41,34.44,34.32,34.36,1371020.0
2015-12-30 10:00:00,34.37,34.47,34.36,34.47,805380.0,34.37,34.47,34.36,34.47,805380.0
2015-12-30 10:05:00,34.46,34.48,34.43,34.44,790180.0,34.46,34.48,34.43,34.44,790180.0
2015-12-30 10:10:00,34.43,34.57,34.43,34.53,1143400.0,34.43,34.57,34.43,34.53,1143400.0
2015-12-30 10:15:00,34.53,34.62,34.52,34.56,877180.0,34.53,34.62,34.52,34.56,877180.0
2015-12-30 10:20:00,34.57,34.57,34.51,34.55,448760.0,34.57,34.57,34.51,34.55,448760.0
2015-12-30 10:25:00,34.55,34.59,34.45,34.47,903480.0,34.55,34.59,34.45,34.47,903480.0
2015-12-30 10:30:00,34.47,34.51,34.45,34.51,433640.0,34.47,34.51,34.45,34.51,433640.0
2015-12-30 10:35:00,34.51,34.54,34.47,34.49,418260.0,34.51,34.54,34.47,34.49,418260.0
2015-12-30 10:40:00,34.51,34.53,34.47,34.51,390960.0,34.51,34.53,34.47,34.51,390960.0
2015-12-30 10:45:00,34.51,34.58,34.51,34.56,642340.0,34.51,34.58,34.51,34.56,642340.0
2015-12-30 10:50:00,34.54,34.61,34.54,34.59,555000.0,34.54,34.61,34.54,34.59,555000.0
2015-12-30 10:55:00,34.6,34.6,34.52,34.52,323740.0,34.6,34.6,34.52,34.52,323740.0
2015-12-30 11:00:00,34.53,34.57,34.52,34.54,517580.0,34.53,34.57,34.52,34.54,517580.0
2015-12-30 11:05:00,34.54,34.57,34.52,34.54,490700.0,34.54,34.57,34.52,34.54,490700.0
2015-12-30 11:10:00,34.55,34.58,34.53,34.58,213440.0,34.55,34.58,34.53,34.58,213440.0
2015-12-30 11:15:00,34.56,34.57,34.5,34.5,379980.0,34.56,34.57,34.5,34.5,379980.0
2015-12-30 11:20:00,34.5,34.54,34.48,34.49,218180.0,34.5,34.54,34.48,34.49,218180.0
2015-12-30 11:25:00,34.49,34.54,34.48,34.53,332160.0,34.49,34.54,34.48,34.53,332160.0
2015-12-30 11:30:00,34.52,34.55,34.51,34.53,303900.0,34.52,34.55,34.51,34.53,303900.0
2015-12-30 11:35:00,34.53,34.56,34.53,34.54,409740.0,34.53,34.56,34.53,34.54,409740.0
2015-12-30 11:40:00,34.55,34.57,34.53,34.56,373020.0,34.55,34.57,34.53,34.56,373020.0
2015-12-30 11:45:00,34.56,34.57,34.54,34.54,358700.0,34.56,34.57,34.54,34.54,358700.0
2015-12-30 11:50:00,34.54,34.59,34.53,34.58,504780.0,34.54,34.59,34.53,34.58,504780.0
2015-12-30 11:55:00,34.58,34.6,34.57,34.59,460480.0,34.58,34.6,34.57,34.59,460480.0
2015-12-30 12:00:00,34.6,34.65,34.59,34.64,612840.0,34.6,34.65,34.59,34.64,612840.0
2015-12-30 12:05:00,34.64,34.64,34.62,34.63,367020.0,34.64,34.64,34.62,34.63,367020.0
2015-12-30 12:10:00,34.64,34.64,34.62,34.63,284280.0,34.64,34.64,34.62,34.63,284280.0
2015-12-30 12:15:00,34.64,34.68,34.64,34.67,480740.0,34.64,34.68,34.64,34.67,480740.0
2015-12-30 12:20:00,34.67,34.7,34.65,34.68,415280.0,34.67,34.7,34.65,34.68,415280.0
2015-12-30 12:25:00,34.68,34.72,34.68,34.72,631760.0,34.68,34.72,34.68,34.72,631760.0
2015-12-30 12:30:00,34.71,34.72,34.69,34.7,570940.0,34.71,34.72,34.69,34.7,570940.0
2015-12-30 12:35:00,34.69,34.71,34.66,34.66,756160.0,34.69,34.71,34.66,34.66,756160.0
2015-12-30 12:40:00,34.66,34.7,34.64,34.7,447680.0,34.66,34.7,34.64,34.7,447680.0
2015-12-30 12:45:00,34.69,34.72,34.68,34.69,358440.0,34.69,34.72,34.68,34.69,358440.0
2015-12-30 12:50:00,34.68,34.71,34.68,34.71,384080.0,34.68,34.71,34.68,34.71,384080.0
2015-12-30 12:55:00,34.71,34.71,34.65,34.65,313800.0,34.71,34.71,34.65,34.65,313800.0
2015-12-30 13:00:00,34.66,34.69,34.65,34.67,436900.0,34.66,34.69,34.65,34.67,436900.0
2015-12-30 13:05:00,34.67,34.69,34.66,34.68,188840.0,34.67,34.69,34.66,34.68,188840.0
2015-12-30 13:10:00,34.67,34.67,34.63,34.66,215040.0,34.67,34.67,34.63,34.66,215040.0
2015-12-30 13:15:00,34.65,34.68,34.65,34.66,62560.0,34.65,34.68,34.65,34.66,62560.0
2015-12-30 13:20:00,34.66,34.67,34.64,34.65,175280.0,34.66,34.67,34.64,34.65,175280.0
2015-12-30 13:25:00,34.66,34.68,34.65,34.68,453380.0,34.66,34.68,34.65,34.68,453380.0
2015-12-30 13:30:00,34.67,34.71,34.67,34.71,387180.0,34.67,34.71,34.67,34.71,387180.0
2015-12-30 13:35:00,34.71,34.72,34.68,34.7,182440.0,34.71,34.72,34.68,34.7,182440.0
2015-12-30 13:40:00,34.7,34.72,34.69,34.71,555500.0,34.7,34.72,34.69,34.71,555500.0
2015-12-30 13:45:00,34.72,34.77,34.71,34.76,884340.0,34.72,34.77,34.71,34.76,884340.0
2015-12-30 13:50:00,34.75,34.77,34.72,34.74,266820.0,34.75,34.77,34.72,34.74,266820.0
2015-12-30 13:55:00,34.73,34.74,34.69,34.71,494260.0,34.73,34.74,34.69,34.71,494260.0
2015-12-30 14:00:00,34.7,34.73,34.68,34.72,864160.0,34.7,34.73,34.68,34.72,864160.0
2015-12-30 14:05:00,34.72,34.75,34.69,34.7,795280.0,34.72,34.75,34.69,34.7,795280.0
2015-12-30 14:10:00,34.7,34.71,34.67,34.69,590000.0,34.7,34.71,34.67,34.69,590000.0
2015-12-30 14:15:00,34.68,34.7,34.67,34.68,167040.0,34.68,34.7,34.67,34.68,167040.0
2015-12-30 14:20:00,34.68,34.7,34.68,34.68,206340.0,34.68,34.7,34.68,34.68,206340.0
2015-12-30 14:25:00,34.68,34.68,34.61,34.65,701860.0,34.68,34.68,34.61,34.65,701860.0
2015-12-30 14:30:00,34.65,34.67,34.64,34.65,689840.0,34.65,34.67,34.64,34.65,689840.0
2015-12-30 14:35:00,34.66,34.68,34.63,34.68,537360.0,34.66,34.68,34.63,34.68,537360.0
2015-12-30 14:40:00,34.68,34.68,34.63,34.65,1055380.0,34.68,34.68,34.63,34.65,1055380.0
2015-12-30 14:45:00,34.65,34.68,34.64,34.68,694140.0,34.65,34.68,34.64,34.68,694140.0
2015-12-30 14:50:00,34.68,34.68,34.66,34.67,928080.0,34.68,34.68,34.66,34.67,928080.0
2015-12-30 14:55:00,34.67,34.67,34.63,34.64,909800.0,34.67,34.67,34.63,34.64,909800.0
2015-12-30 15:00:00,34.65,34.67,34.64,34.66,697460.0,34.65,34.67,34.64,34.66,697460.0
2015-12-30 15:05:00,34.66,34.68,34.65,34.65,695320.0,34.66,34.68,34.65,34.65,695320.0
2015-12-30 15:10:00,34.66,34.69,34.64,34.66,975480.0,34.66,34.69,34.64,34.66,975480.0
2015-12-30 15:15:00,34.66,34.69,34.65,34.66,1011280.0,34.66,34.69,34.65,34.66,1011280.0
2015-12-30 15:20:00,34.66,34.67,34.63,34.64,989640.0,34.66,34.67,34.63,34.64,989640.0
2015-12-30 15:25:00,34.63,34.64,34.57,34.58,1274760.0,34.63,34.64,34.57,34.58,1274760.0
2015-12-30 15:30:00,34.57,34.58,34.48,34.48,1143180.0,34.57,34.58,34.48,34.48,1143180.0
2015-12-30 15:35:00,34.48,34.54,34.43,34.52,1131120.0,34.48,34.54,34.43,34.52,1131120.0
2015-12-30 15:40:00,34.51,34.53,34.47,34.51,692520.0,34.51,34.53,34.47,34.51,692520.0
2015-12-30 15:45:00,34.5,34.51,34.45,34.47,701760.0,34.5,34.51,34.45,34.47,701760.0
2015-12-30 15:50:00,34.48,34.48,34.43,34.45,1052000.0,34.48,34.48,34.43,34.45,1052000.0
2015-12-30 15:55:00,34.45,34.49,34.44,34.46,1753380.0,34.45,34.49,34.44,34.46,1753380.0
2015-12-31 09:30:00,34.3,34.35,34.23,34.29,2090440.0,34.3,34.35,34.23,34.29,2090440.0
2015-12-31 09:35:00,34.3,34.32,34.15,34.3,1654880.0,34.3,34.32,34.15,34.3,1654880.0
2015-12-31 09:40:00,34.3,34.39,34.29,34.35,1205280.0,34.3,34.39,34.29,34.35,1205280.0
2015-12-31 09:45:00,34.35,34.35,34.22,34.28,801200.0,34.35,34.35,34.22,34.28,801200.0
2015-12-31 09:50:00,34.25,34.27,34.2,34.25,551620.0,34.25,34.27,34.2,34.25,551620.0
2015-12-31 09:55:00,34.25,34.32,34.24,34.32,600560.0,34.25,34.32,34.24,34.32,600560.0
2015-12-31 10:00:00,34.31,34.33,34.26,34.28,516900.0,34.31,34.33,34.26,34.28,516900.0
2015-12-31 10:05:00,34.28,34.28,34.23,34.26,468540.0,34.28,34.28,34.23,34.26,468540.0
2015-12-31 10:10:00,34.26,34.35,34.26,34.32,834500.0,34.26,34.35,34.26,34.32,834500.0
2015-12-31 10:15:00,34.3,34.33,34.27,34.28,319520.0,34.3,34.33,34.27,34.28,319520.0
2015-12-31 10:20:00,34.27,34.28,34.23,34.24,413780.0,34.27,34.28,34.23,34.24,413780.0
2015-12-31 10:25:00,34.25,34.27,34.21,34.23,611820.0,34.25,34.27,34.21,34.23,611820.0
2015-12-31 10:30:00,34.26,34.26,34.19,34.2,539460.0,34.26,34.26,34.19,34.2,539460.0
2015-12-31 10:35:00,34.19,34.21,34.15,34.17,623780.0,34.19,34.21,34.15,34.17,623780.0
2015-12-31 10:40:00,34.16,34.17,34.13,34.14,628740.0,34.16,34.17,34.13,34.14,628740.0
2015-12-31 10:45:00,34.14,34.21,34.13,34.21,581180.0,34.14,34.21,34.13,34.21,581180.0
2015-12-31 10:50:00,34.21,34.22,34.18,34.19,376260.0,34.21,34.22,34.18,34.19,376260.0
2015-12-31 10:55:00,34.21,34.21,34.16,34.18,206300.0,34.21,34.21,34.16,34.18,206300.0
2015-12-31 11:00:00,34.17,34.2,34.16,34.19,555200.0,34.17,34.2,34.16,34.19,555200.0
2015-12-31 11:05:00,34.19,34.22,34.18,34.22,755040.0,34.19,34.22,34.18,34.22,755040.0
2015-12-31 11:10:00,34.21,34.27,34.2,34.26,404680.0,34.21,34.27,34.2,34.26,404680.0
2015-12-31 11:15:00,34.26,34.29,34.24,34.29,333320.0,34.26,34.29,34.24,34.29,333320.0
2015-12-31 11:20:00,34.28,34.31,34.24,34.24,345220.0,34.28,34.31,34.24,34.24,345220.0
2015-12-31 11:25:00,34.23,34.25,34.21,34.24,196560.0,34.23,34.25,34.21,34.24,196560.0
2015-12-31 11:30:00,34.23,34.24,34.21,34.23,161440.0,34.23,34.24,34.21,34.23,161440.0
2015-12-31 11:35:00,34.24,34.3,34.23,34.27,352080.0,34.24,34.3,34.23,34.27,352080.0
2015-12-31 11:40:00,34.28,34.28,34.26,34.26,173900.0,34.28,34.28,34.26,34.26,173900.0
2015-12-31 11:45:00,34.26,34.31,34.26,34.3,332420.0,34.26,34.31,34.26,34.3,332420.0
2015-12-31 11:50:00,34.3,34.33,34.3,34.33,388720.0,34.3,34.33,34.3,34.33,388720.0
2015-12-31 11:55:00,34.31,34.32,34.29,34.32,315080.0,34.31,34.32,34.29,34.32,315080.0
2015-12-31 12:00:00,34.32,34.32,34.27,34.29,489520.0,34.32,34.32,34.27,34.29,489520.0
2015-12-31 12:05:00,34.3,34.31,34.25,34.27,587880.0,34.3,34.31,34.25,34.27,587880.0
2015-12-31 12:10:00,34.28,34.29,34.25,34.27,213100.0,34.28,34.29,34.25,34.27,213100.0
2015-12-31 12:15:00,34.27,34.29,34.25,34.27,214240.0,34.27,34.29,34.25,34.27,214240.0
2015-12-31 12:20:00,34.27,34.28,34.25,34.27,143280.0,34.27,34.28,34.25,34.27,143280.0
2015-12-31 12:25:00,34.27,34.28,34.25,34.28,280760.0,34.27,34.28,34.25,34.28,280760.0
2015-12-31 12:30:00,34.28,34.3,34.27,34.28,218200.0,34.28,34.3,34.27,34.28,218200.0
2015-12-31 12:35:00,34.29,34.29,34.25,34.29,329020.0,34.29,34.29,34.25,34.29,329020.0
2015-12-31 12:40:00,34.27,34.3,34.27,34.3,161320.0,34.27,34.3,34.27,34.3,161320.0
2015-12-31 12:45:00,34.3,34.3,34.27,34.27,492420.0,34.3,34.3,34.27,34.27,492420.0
2015-12-31 12:50:00,34.26,34.29,34.26,34.26,288920.0,34.26,34.29,34.26,34.26,288920.0
2015-12-31 12:55:00,34.26,34.28,34.24,34.26,368540.0,34.26,34.28,34.24,34.26,368540.0
2015-12-31 13:00:00,34.25,34.26,34.18,34.21,507640.0,34.25,34.26,34.18,34.21,507640.0
2015-12-31 13:05:00,34.2,34.21,34.15,34.16,766460.0,34.2,34.21,34.15,34.16,766460.0
2015-12-31 13:10:00,34.16,34.16,34.08,34.14,1631280.0,34.16,34.16,34.08,34.14,1631280.0
2015-12-31 13:15:00,34.14,34.15,34.12,34.13,473400.0,34.14,34.15,34.12,34.13,473400.0
2015-12-31 13:20:00,34.13,34.14,34.03,34.04,892120.0,34.13,34.14,34.03,34.04,892120.0
2015-12-31 13:25:00,34.04,34.13,34.03,34.12,1099680.0,34.04,34.13,34.03,34.12,1099680.0
2015-12-31 13:30:00,34.12,34.12,34.04,34.09,585540.0,34.12,34.12,34.04,34.09,585540.0
2015-12-31 13:35:00,34.09,34.12,34.08,34.11,167840.0,34.09,34.12,34.08,34.11,167840.0
2015-12-31 13:40:00,34.11,34.12,34.07,34.09,1136700.0,34.11,34.12,34.07,34.09,1136700.0
2015-12-31 13:45:00,34.07,34.14,34.07,34.11,798900.0,34.07,34.14,34.07,34.11,798900.0
2015-12-31 13:50:00,34.1,34.13,34.08,34.12,470220.0,34.1,34.13,34.08,34.12,470220.0
2015-12-31 13:55:00,34.13,34.14,34.09,34.13,371520.0,34.13,34.14,34.09,34.13,371520.0
2015-12-31 14:00:00,34.14,34.14,34.11,34.11,477700.0,34.14,34.14,34.11,34.11,477700.0
2015-12-31 14:05:00,34.12,34.13,34.03,34.04,428440.0,34.12,34.13,34.03,34.04,428440.0
2015-12-31 14:10:00,34.03,34.08,34.03,34.08,463920.0,34.03,34.08,34.03,34.08,463920.0
2015-12-31 14:15:00,34.06,34.09,34.03,34.04,625100.0,34.06,34.09,34.03,34.04,625100.0
2015-12-31 14:20:00,34.04,34.04,33.97,33.98,1383440.0,34.04,34.04,33.97,33.98,1383440.0
2015-12-31 14:25:00,33.98,33.99,33.95,33.98,988860.0,33.98,33.99,33.95,33.98,988860.0
2015-12-31 14:30:00,33.97,33.99,33.96,33.97,942800.0,33.97,33.99,33.96,33.97,942800.0
2015-12-31 14:35:00,33.97,33.99,33.95,33.96,968920.0,33.97,33.99,33.95,33.96,968920.0
2015-12-31 14:40:00,33.96,33.98,33.92,33.97,802000.0,33.96,33.98,33.92,33.97,802000.0
2015-12-31 14:45:00,33.97,33.99,33.96,33.97,486860.0,33.97,33.99,33.96,33.97,486860.0
2015-12-31 14:50:00,33.97,34.01,33.93,33.97,815720.0,33.97,34.01,33.93,33.97,815720.0
2015-12-31 14:55:00,33.97,34.0,33.96,33.98,646880.0,33.97,34.0,33.96,33.98,646880.0
2015-12-31 15:00:00,33.96,33.97,33.93,33.94,371560.0,33.96,33.97,33.93,33.94,371560.0
2015-12-31 15:05:00,33.95,33.96,33.89,33.89,935780.0,33.95,33.96,33.89,33.89,935780.0
2015-12-31 15:10:00,33.89,33.9,33.81,33.81,1178180.0,33.89,33.9,33.81,33.81,1178180.0
2015-12-31 15:15:00,33.82,33.9,33.81,33.9,1279320.0,33.82,33.9,33.81,33.9,1279320.0
2015-12-31 15:20:00,33.9,33.9,33.81,33.88,948260.0,33.9,33.9,33.81,33.88,948260.0
2015-12-31 15:25:00,33.89,33.89,33.81,33.83,766460.0,33.89,33.89,33.81,33.83,766460.0
2015-12-31 15:30:00,33.83,33.9,33.83,33.9,807460.0,33.83,33.9,33.83,33.9,807460.0
2015-12-31 15:35:00,33.9,33.94,33.89,33.92,978300.0,33.9,33.94,33.89,33.92,978300.0
2015-12-31 15:40:00,33.91,33.92,33.86,33.89,971800.0,33.91,33.92,33.86,33.89,971800.0
2015-12-31 15:45:00,33.9,33.92,33.89,33.9,902860.0,33.9,33.92,33.89,33.9,902860.0
2015-12-31 15:50:00,33.89,33.91,33.88,33.9,1468040.0,33.89,33.91,33.88,33.9,1468040.0
2015-12-31 15:55:00,33.9,33.9,33.8,33.82,4162980.0,33.9,33.9,33.8,33.82,4162980.0
2016-01-04 09:30:00,32.81,32.89,32.55,32.55,6564200.0,32.81,32.89,32.55,32.55,6564200.0
2016-01-04 09:35:00,32.55,32.72,32.54,32.63,3312340.0,32.55,32.72,32.54,32.63,3312340.0
2016-01-04 09:40:00,32.63,32.64,32.4,32.51,3676600.0,32.63,32.64,32.4,32.51,3676600.0
2016-01-04 09:45:00,32.48,32.59,32.43,32.55,3191880.0,32.48,32.59,32.43,32.55,3191880.0
2016-01-04 09:50:00,32.55,32.57,32.43,32.48,2616480.0,32.55,32.57,32.43,32.48,2616480.0
2016-01-04 09:55:00,32.49,32.55,32.43,32.45,1507840.0,32.49,32.55,32.43,32.45,1507840.0
2016-01-04 10:00:00,32.44,32.44,32.18,32.2,3404960.0,32.44,32.44,32.18,32.2,3404960.0
2016-01-04 10:05:00,32.18,32.23,32.01,32.06,4376740.0,32.18,32.23,32.01,32.06,4376740.0
2016-01-04 10:10:00,32.07,32.14,31.88,31.95,5781640.0,32.07,32.14,31.88,31.95,5781640.0
2016-01-04 10:15:00,31.97,32.06,31.88,32.03,4524980.0,31.97,32.06,31.88,32.03,4524980.0
2016-01-04 10:20:00,32.03,32.11,32.01,32.03,3348980.0,32.03,32.11,32.01,32.03,3348980.0
2016-01-04 10:25:00,32.06,32.06,32.0,32.03,1755100.0,32.06,32.06,32.0,32.03,1755100.0
2016-01-04 10:30:00,32.05,32.07,31.9,31.94,1635960.0,32.05,32.07,31.9,31.94,1635960.0
2016-01-04 10:35:00,31.92,32.0,31.79,32.0,2886640.0,31.92,32.0,31.79,32.0,2886640.0
2016-01-04 10:40:00,31.99,32.05,31.9,31.99,1767280.0,31.99,32.05,31.9,31.99,1767280.0
2016-01-04 10:45:00,32.0,32.17,31.95,32.15,2124520.0,32.0,32.17,31.95,32.15,2124520.0
2016-01-04 10:50:00,32.15,32.17,32.01,32.02,1694580.0,32.15,32.17,32.01,32.02,1694580.0
2016-01-04 10:55:00,32.01,32.03,31.93,32.0,1388480.0,32.01,32.03,31.93,32.0,1388480.0
2016-01-04 11:00:00,31.99,31.99,31.85,31.9,1301140.0,31.99,31.99,31.85,31.9,1301140.0
2016-01-04 11:05:00,31.89,31.92,31.82,31.85,1452780.0,31.89,31.92,31.82,31.85,1452780.0
2016-01-04 11:10:00,31.87,31.95,31.86,31.93,1093720.0,31.87,31.95,31.86,31.93,1093720.0
2016-01-04 11:15:00,31.93,31.95,31.88,31.88,792480.0,31.93,31.95,31.88,31.88,792480.0
2016-01-04 11:20:00,31.9,31.94,31.85,31.93,875320.0,31.9,31.94,31.85,31.93,875320.0
2016-01-04 11:25:00,31.92,31.93,31.83,31.93,1097640.0,31.92,31.93,31.83,31.93,1097640.0
2016-01-04 11:30:00,31.91,31.96,31.85,31.96,1188240.0,31.91,31.96,31.85,31.96,1188240.0
2016-01-04 11:35:00,31.96,32.07,31.96,32.05,1683180.0,31.96,32.07,31.96,32.05,1683180.0
2016-01-04 11:40:00,32.05,32.08,31.99,32.05,1265160.0,32.05,32.08,31.99,32.05,1265160.0
2016-01-04 11:45:00,32.06,32.08,32.02,32.07,1082140.0,32.06,32.08,32.02,32.07,1082140.0
2016-01-04 11:50:00,32.07,32.09,32.03,32.07,716380.0,32.07,32.09,32.03,32.07,716380.0
2016-01-04 11:55:00,32.07,32.07,31.96,31.99,909740.0,32.07,32.07,31.96,31.99,909740.0
2016-01-04 12:00:00,31.98,32.0,31.9,31.93,1311780.0,31.98,32.0,31.9,31.93,1311780.0
2016-01-04 12:05:00,31.94,32.02,31.92,31.99,856900.0,31.94,32.02,31.92,31.99,856900.0
2016-01-04 12:10:00,31.99,32.0,31.91,31.92,673700.0,31.99,32.0,31.91,31.92,673700.0
2016-01-04 12:15:00,31.92,31.99,31.9,31.93,738540.0,31.92,31.99,31.9,31.93,738540.0
2016-01-04 12:20:00,31.93,32.0,31.91,31.95,700220.0,31.93,32.0,31.91,31.95,700220.0
2016-01-04 12:25:00,31.94,31.95,31.88,31.89,877520.0,31.94,31.95,31.88,31.89,877520.0
2016-01-04 12:30:00,31.88,31.89,31.82,31.83,1427480.0,31.88,31.89,31.82,31.83,1427480.0
2016-01-04 12:35:00,31.83,31.91,31.79,31.9,949060.0,31.83,31.91,31.79,31.9,949060.0
2016-01-04 12:40:00,31.91,31.92,31.78,31.91,1755220.0,31.91,31.92,31.78,31.91,1755220.0
2016-01-04 12:45:00,31.89,31.94,31.86,31.87,941740.0,31.89,31.94,31.86,31.87,941740.0
2016-01-04 12:50:00,31.87,31.91,31.86,31.87,569560.0,31.87,31.91,31.86,31.87,569560.0
2016-01-04 12:55:00,31.87,31.9,31.8,31.89,1127680.0,31.87,31.9,31.8,31.89,1127680.0
2016-01-04 13:00:00,31.89,32.03,31.88,32.02,1250280.0,31.89,32.03,31.88,32.02,1250280.0
2016-01-04 13:05:00,32.03,32.03,31.92,31.94,808020.0,32.03,32.03,31.92,31.94,808020.0
2016-01-04 13:10:00,31.93,31.98,31.91,31.93,884600.0,31.93,31.98,31.91,31.93,884600.0
2016-01-04 13:15:00,31.93,31.95,31.84,31.85,955600.0,31.93,31.95,31.84,31.85,955600.0
2016-01-04 13:20:00,31.84,31.88,31.8,31.87,958940.0,31.84,31.88,31.8,31.87,958940.0
2016-01-04 13:25:00,31.86,31.92,31.85,31.89,488600.0,31.86,31.92,31.85,31.89,488600.0
2016-01-04 13:30:00,31.89,31.91,31.83,31.87,530400.0,31.89,31.91,31.83,31.87,530400.0
2016-01-04 13:35:00,31.88,31.95,31.87,31.94,696420.0,31.88,31.95,31.87,31.94,696420.0
2016-01-04 13:40:00,31.94,32.02,31.9,31.99,780220.0,31.94,32.02,31.9,31.99,780220.0
2016-01-04 13:45:00,32.01,32.02,31.93,31.94,794920.0,32.01,32.02,31.93,31.94,794920.0
2016-01-04 13:50:00,31.93,31.94,31.88,31.9,671020.0,31.93,31.94,31.88,31.9,671020.0
2016-01-04 13:55:00,31.9,31.93,31.83,31.85,977100.0,31.9,31.93,31.83,31.85,977100.0
2016-01-04 14:00:00,31.85,31.85,31.75,31.77,1718900.0,31.85,31.85,31.75,31.77,1718900.0
2016-01-04 14:05:00,31.76,31.79,31.68,31.77,2344540.0,31.76,31.79,31.68,31.77,2344540.0
2016-01-04 14:10:00,31.78,31.78,31.72,31.76,994180.0,31.78,31.78,31.72,31.76,994180.0
2016-01-04 14:15:00,31.75,31.76,31.65,31.74,1534140.0,31.75,31.76,31.65,31.74,1534140.0
2016-01-04 14:20:00,31.74,31.83,31.74,31.77,1395860.0,31.74,31.83,31.74,31.77,1395860.0
2016-01-04 14:25:00,31.79,31.79,31.72,31.72,733140.0,31.79,31.79,31.72,31.72,733140.0
2016-01-04 14:30:00,31.74,31.76,31.64,31.7,751720.0,31.74,31.76,31.64,31.7,751720.0
2016-01-04 14:35:00,31.69,31.75,31.65,31.7,878920.0,31.69,31.75,31.65,31.7,878920.0
2016-01-04 14:40:00,31.68,31.7,31.63,31.64,1308320.0,31.68,31.7,31.63,31.64,1308320.0
2016-01-04 14:45:00,31.65,31.66,31.57,31.57,1397360.0,31.65,31.66,31.57,31.57,1397360.0
2016-01-04 14:50:00,31.58,31.61,31.46,31.48,1728480.0,31.58,31.61,31.46,31.48,1728480.0
2016-01-04 14:55:00,31.48,31.54,31.47,31.53,1401520.0,31.48,31.54,31.47,31.53,1401520.0
2016-01-04 15:00:00,31.54,31.56,31.42,31.44,1145320.0,31.54,31.56,31.42,31.44,1145320.0
2016-01-04 15:05:00,31.45,31.46,31.39,31.39,1468040.0,31.45,31.46,31.39,31.39,1468040.0
2016-01-04 15:10:00,31.39,31.46,31.38,31.45,2036820.0,31.39,31.46,31.38,31.45,2036820.0
2016-01-04 15:15:00,31.44,31.54,31.44,31.53,1450360.0,31.44,31.54,31.44,31.53,1450360.0
2016-01-04 15:20:00,31.54,31.57,31.48,31.49,1869800.0,31.54,31.57,31.48,31.49,1869800.0
2016-01-04 15:25:00,31.48,31.55,31.47,31.52,1662980.0,31.48,31.55,31.47,31.52,1662980.0
2016-01-04 15:30:00,31.51,31.55,31.48,31.49,1638320.0,31.51,31.55,31.48,31.49,1638320.0
2016-01-04 15:35:00,31.5,31.52,31.45,31.48,1352760.0,31.5,31.52,31.45,31.48,1352760.0
2016-01-04 15:40:00,31.49,31.53,31.48,31.5,2447500.0,31.49,31.53,31.48,31.5,2447500.0
2016-01-04 15:45:00,31.51,31.72,31.48,31.69,3367480.0,31.51,31.72,31.48,31.69,3367480.0
2016-01-04 15:50:00,31.71,31.8,31.68,31.78,3172160.0,31.71,31.8,31.68,31.78,3172160.0
2016-01-04 15:55:00,31.79,31.85,31.77,31.84,5175660.0,31.79,31.85,31.77,31.84,5175660.0
2016-01-05 09:30:00,32.34,32.35,32.08,32.12,6217700.0,32.34,32.35,32.08,32.12,6217700.0
2016-01-05 09:35:00,32.13,32.15,31.94,31.95,2863080.0,32.13,32.15,31.94,31.95,2863080.0
2016-01-05 09:40:00,31.94,32.01,31.93,31.99,1937840.0,31.94,32.01,31.93,31.99,1937840.0
2016-01-05 09:45:00,31.99,32.0,31.78,31.79,2066820.0,31.99,32.0,31.78,31.79,2066820.0
2016-01-05 09:50:00,31.81,31.84,31.7,31.72,1655600.0,31.81,31.84,31.7,31.72,1655600.0
2016-01-05 09:55:00,31.71,31.77,31.67,31.7,1707240.0,31.71,31.77,31.67,31.7,1707240.0
2016-01-05 10:00:00,31.68,31.72,31.53,31.59,2569520.0,31.68,31.72,31.53,31.59,2569520.0
2016-01-05 10:05:00,31.6,31.64,31.58,31.58,1400780.0,31.6,31.64,31.58,31.58,1400780.0
2016-01-05 10:10:00,31.58,31.62,31.55,31.6,1961500.0,31.58,31.62,31.55,31.6,1961500.0
2016-01-05 10:15:00,31.59,31.78,31.58,31.75,1929320.0,31.59,31.78,31.58,31.75,1929320.0
2016-01-05 10:20:00,31.75,31.77,31.62,31.63,1347600.0,31.75,31.77,31.62,31.63,1347600.0
2016-01-05 10:25:00,31.64,31.65,31.59,31.6,1366380.0,31.64,31.65,31.59,31.6,1366380.0
2016-01-05 10:30:00,31.59,31.63,31.54,31.59,1617700.0,31.59,31.63,31.54,31.59,1617700.0
2016-01-05 10:35:00,31.59,31.85,31.58,31.83,1651460.0,31.59,31.85,31.58,31.83,1651460.0
2016-01-05 10:40:00,31.84,31.96,31.81,31.84,2078140.0,31.84,31.96,31.81,31.84,2078140.0
2016-01-05 10:45:00,31.86,31.86,31.77,31.78,1796760.0,31.86,31.86,31.77,31.78,1796760.0
2016-01-05 10:50:00,31.78,31.87,31.75,31.85,944100.0,31.78,31.87,31.75,31.85,944100.0
2016-01-05 10:55:00,31.85,31.93,31.82,31.85,1085260.0,31.85,31.93,31.82,31.85,1085260.0
2016-01-05 11:00:00,31.84,31.85,31.76,31.79,717480.0,31.84,31.85,31.76,31.79,717480.0
2016-01-05 11:05:00,31.77,31.8,31.75,31.77,1147760.0,31.77,31.8,31.75,31.77,1147760.0
2016-01-05 11:10:00,31.78,31.78,31.63,31.71,1132680.0,31.78,31.78,31.63,31.71,1132680.0
2016-01-05 11:15:00,31.71,31.72,31.63,31.66,385320.0,31.71,31.72,31.63,31.66,385320.0
2016-01-05 11:20:00,31.66,31.67,31.61,31.63,526820.0,31.66,31.67,31.61,31.63,526820.0
2016-01-05 11:25:00,31.64,31.67,31.58,31.6,761620.0,31.64,31.67,31.58,31.6,761620.0
2016-01-05 11:30:00,31.59,31.67,31.58,31.67,646600.0,31.59,31.67,31.58,31.67,646600.0
2016-01-05 11:35:00,31.66,31.71,31.63,31.64,855680.0,31.66,31.71,31.63,31.64,855680.0
2016-01-05 11:40:00,31.63,31.68,31.61,31.61,747620.0,31.63,31.68,31.61,31.61,747620.0
2016-01-05 11:45:00,31.61,31.61,31.58,31.6,605180.0,31.61,31.61,31.58,31.6,605180.0
2016-01-05 11:50:00,31.6,31.62,31.57,31.57,579160.0,31.6,31.62,31.57,31.57,579160.0
2016-01-05 11:55:00,31.57,31.58,31.48,31.53,1222460.0,31.57,31.58,31.48,31.53,1222460.0
2016-01-05 12:00:00,31.52,31.53,31.43,31.48,828760.0,31.52,31.53,31.43,31.48,828760.0
2016-01-05 12:05:00,31.45,31.48,31.4,31.44,1054360.0,31.45,31.48,31.4,31.44,1054360.0
2016-01-05 12:10:00,31.44,31.53,31.38,31.53,1714800.0,31.44,31.53,31.38,31.53,1714800.0
2016-01-05 12:15:00,31.51,31.52,31.43,31.45,573180.0,31.51,31.52,31.43,31.45,573180.0
2016-01-05 12:20:00,31.44,31.57,31.43,31.57,895880.0,31.44,31.57,31.43,31.57,895880.0
2016-01-05 12:25:00,31.57,31.58,31.5,31.55,891140.0,31.57,31.58,31.5,31.55,891140.0
2016-01-05 12:30:00,31.54,31.6,31.5,31.58,998140.0,31.54,31.6,31.5,31.58,998140.0
2016-01-05 12:35:00,31.59,31.6,31.53,31.58,772280.0,31.59,31.6,31.53,31.58,772280.0
2016-01-05 12:40:00,31.58,31.59,31.43,31.49,720940.0,31.58,31.59,31.43,31.49,720940.0
2016-01-05 12:45:00,31.49,31.51,31.48,31.48,489100.0,31.49,31.51,31.48,31.48,489100.0
2016-01-05 12:50:00,31.48,31.54,31.46,31.52,861160.0,31.48,31.54,31.46,31.52,861160.0
2016-01-05 12:55:00,31.52,31.57,31.49,31.57,841260.0,31.52,31.57,31.49,31.57,841260.0
2016-01-05 13:00:00,31.57,31.59,31.53,31.55,895140.0,31.57,31.59,31.53,31.55,895140.0
2016-01-05 13:05:00,31.56,31.57,31.49,31.49,757740.0,31.56,31.57,31.49,31.49,757740.0
2016-01-05 13:10:00,31.5,31.53,31.49,31.5,632120.0,31.5,31.53,31.49,31.5,632120.0
2016-01-05 13:15:00,31.51,31.51,31.45,31.48,409120.0,31.51,31.51,31.45,31.48,409120.0
2016-01-05 13:20:00,31.46,31.49,31.45,31.46,182160.0,31.46,31.49,31.45,31.46,182160.0
2016-01-05 13:25:00,31.46,31.53,31.45,31.51,525160.0,31.46,31.53,31.45,31.51,525160.0
2016-01-05 13:30:00,31.53,31.56,31.5,31.52,572060.0,31.53,31.56,31.5,31.52,572060.0
2016-01-05 13:35:00,31.52,31.65,31.52,31.64,1145500.0,31.52,31.65,31.52,31.64,1145500.0
2016-01-05 13:40:00,31.63,31.74,31.63,31.72,994040.0,31.63,31.74,31.63,31.72,994040.0
2016-01-05 13:45:00,31.74,31.84,31.71,31.83,827760.0,31.74,31.84,31.71,31.83,827760.0
2016-01-05 13:50:00,31.84,31.89,31.74,31.8,986660.0,31.84,31.89,31.74,31.8,986660.0
2016-01-05 13:55:00,31.81,31.88,31.81,31.81,559320.0,31.81,31.88,31.81,31.81,559320.0
2016-01-05 14:00:00,31.83,31.83,31.73,31.79,703960.0,31.83,31.83,31.73,31.79,703960.0
2016-01-05 14:05:00,31.79,31.85,31.77,31.85,425320.0,31.79,31.85,31.77,31.85,425320.0
2016-01-05 14:10:00,31.84,31.96,31.84,31.92,1346040.0,31.84,31.96,31.84,31.92,1346040.0
2016-01-05 14:15:00,31.93,31.93,31.86,31.88,1114280.0,31.93,31.93,31.86,31.88,1114280.0
2016-01-05 14:20:00,31.88,32.0,31.87,31.99,1288860.0,31.88,32.0,31.87,31.99,1288860.0
2016-01-05 14:25:00,32.0,32.0,31.9,31.92,1544340.0,32.0,32.0,31.9,31.92,1544340.0
2016-01-05 14:30:00,31.91,31.92,31.78,31.79,844240.0,31.91,31.92,31.78,31.79,844240.0
2016-01-05 14:35:00,31.8,31.85,31.78,31.84,406020.0,31.8,31.85,31.78,31.84,406020.0
2016-01-05 14:40:00,31.83,31.83,31.75,31.76,440080.0,31.83,31.83,31.75,31.76,440080.0
2016-01-05 14:45:00,31.76,31.78,31.7,31.76,537120.0,31.76,31.78,31.7,31.76,537120.0
2016-01-05 14:50:00,31.78,31.8,31.75,31.76,465420.0,31.78,31.8,31.75,31.76,465420.0
2016-01-05 14:55:00,31.76,31.77,31.67,31.69,590880.0,31.76,31.77,31.67,31.69,590880.0
2016-01-05 15:00:00,31.71,31.74,31.61,31.63,769400.0,31.71,31.74,31.61,31.63,769400.0
2016-01-05 15:05:00,31.62,31.65,31.59,31.64,663740.0,31.62,31.65,31.59,31.64,663740.0
2016-01-05 15:10:00,31.63,31.75,31.63,31.73,833540.0,31.63,31.75,31.63,31.73,833540.0
2016-01-05 15:15:00,31.71,31.74,31.66,31.71,745060.0,31.71,31.74,31.66,31.71,745060.0
2016-01-05 15:20:00,31.7,31.7,31.6,31.61,674880.0,31.7,31.7,31.6,31.61,674880.0
2016-01-05 15:25:00,31.6,31.72,31.6,31.71,1353180.0,31.6,31.72,31.6,31.71,1353180.0
2016-01-05 15:30:00,31.71,31.76,31.68,31.7,780640.0,31.71,31.76,31.68,31.7,780640.0
2016-01-05 15:35:00,31.71,31.74,31.69,31.7,628480.0,31.71,31.74,31.69,31.7,628480.0
2016-01-05 15:40:00,31.71,31.83,31.71,31.77,1037780.0,31.71,31.83,31.71,31.77,1037780.0
2016-01-05 15:45:00,31.78,31.82,31.73,31.77,701060.0,31.78,31.82,31.73,31.77,701060.0
2016-01-05 15:50:00,31.77,31.8,31.72,31.74,943920.0,31.77,31.8,31.72,31.74,943920.0
2016-01-05 15:55:00,31.74,31.76,31.67,31.69,2272440.0,31.74,31.76,31.67,31.69,2272440.0
2016-01-06 09:30:00,31.11,31.33,31.02,31.23,4713120.0,31.11,31.33,31.02,31.23,4713120.0
2016-01-06 09:35:00,31.21,31.57,31.18,31.47,3605840.0,31.21,31.57,31.18,31.47,3605840.0
2016-01-06 09:40:00,31.5,31.6,31.39,31.59,2351280.0,31.5,31.6,31.39,31.59,2351280.0
2016-01-06 09:45:00,31.56,31.83,31.56,31.83,3298020.0,31.56,31.83,31.56,31.83,3298020.0
2016-01-06 09:50:00,31.83,31.84,31.63,31.72,2394900.0,31.83,31.84,31.63,31.72,2394900.0
2016-01-06 09:55:00,31.72,31.88,31.7,31.85,2270040.0,31.72,31.88,31.7,31.85,2270040.0
2016-01-06 10:00:00,31.84,31.87,31.61,31.66,1717300.0,31.84,31.87,31.61,31.66,1717300.0
2016-01-06 10:05:00,31.68,31.82,31.66,31.78,1283180.0,31.68,31.82,31.66,31.78,1283180.0
2016-01-06 10:10:00,31.78,31.78,31.67,31.76,644160.0,31.78,31.78,31.67,31.76,644160.0
2016-01-06 10:15:00,31.76,31.83,31.67,31.83,883520.0,31.76,31.83,31.67,31.83,883520.0
2016-01-06 10:20:00,31.83,31.99,31.81,31.92,2683060.0,31.83,31.99,31.81,31.92,2683060.0
2016-01-06 10:25:00,31.92,31.95,31.9,31.94,1657060.0,31.92,31.95,31.9,31.94,1657060.0
2016-01-06 10:30:00,31.93,31.94,31.83,31.86,816040.0,31.93,31.94,31.83,31.86,816040.0
2016-01-06 10:35:00,31.86,31.87,31.76,31.78,714960.0,31.86,31.87,31.76,31.78,714960.0
2016-01-06 10:40:00,31.79,31.88,31.78,31.85,672600.0,31.79,31.88,31.78,31.85,672600.0
2016-01-06 10:45:00,31.84,31.85,31.75,31.8,750060.0,31.84,31.85,31.75,31.8,750060.0
2016-01-06 10:50:00,31.8,31.83,31.74,31.74,534400.0,31.8,31.83,31.74,31.74,534400.0
2016-01-06 10:55:00,31.74,31.89,31.74,31.86,794920.0,31.74,31.89,31.74,31.86,794920.0
2016-01-06 11:00:00,31.87,31.93,31.85,31.92,755780.0,31.87,31.93,31.85,31.92,755780.0
2016-01-06 11:05:00,31.92,31.93,31.77,31.79,606300.0,31.92,31.93,31.77,31.79,606300.0
2016-01-06 11:10:00,31.77,31.78,31.65,31.73,856900.0,31.77,31.78,31.65,31.73,856900.0
2016-01-06 11:15:00,31.73,31.83,31.69,31.81,727420.0,31.73,31.83,31.69,31.81,727420.0
2016-01-06 11:20:00,31.81,31.89,31.81,31.86,749500.0,31.81,31.89,31.81,31.86,749500.0
2016-01-06 11:25:00,31.84,31.86,31.78,31.8,412300.0,31.84,31.86,31.78,31.8,412300.0
2016-01-06 11:30:00,31.81,31.81,31.72,31.77,496400.0,31.81,31.81,31.72,31.77,496400.0
2016-01-06 11:35:00,31.77,31.86,31.77,31.86,427880.0,31.77,31.86,31.77,31.86,427880.0
2016-01-06 11:40:00,31.84,31.91,31.8,31.81,572060.0,31.84,31.91,31.8,31.81,572060.0
2016-01-06 11:45:00,31.82,31.83,31.78,31.81,416560.0,31.82,31.83,31.78,31.81,416560.0
2016-01-06 11:50:00,31.82,31.83,31.75,31.78,457860.0,31.82,31.83,31.75,31.78,457860.0
2016-01-06 11:55:00,31.77,31.79,31.72,31.74,633260.0,31.77,31.79,31.72,31.74,633260.0
2016-01-06 12:00:00,31.74,31.75,31.71,31.71,375840.0,31.74,31.75,31.71,31.71,375840.0
2016-01-06 12:05:00,31.72,31.74,31.68,31.73,371420.0,31.72,31.74,31.68,31.73,371420.0
2016-01-06 12:10:00,31.73,31.76,31.7,31.75,382300.0,31.73,31.76,31.7,31.75,382300.0
2016-01-06 12:15:00,31.75,31.77,31.72,31.73,357220.0,31.75,31.77,31.72,31.73,357220.0
2016-01-06 12:20:00,31.74,31.74,31.65,31.67,351020.0,31.74,31.74,31.65,31.67,351020.0
2016-01-06 12:25:00,31.68,31.7,31.6,31.63,574940.0,31.68,31.7,31.6,31.63,574940.0
2016-01-06 12:30:00,31.61,31.65,31.59,31.64,568180.0,31.61,31.65,31.59,31.64,568180.0
2016-01-06 12:35:00,31.64,31.76,31.62,31.73,833680.0,31.64,31.76,31.62,31.73,833680.0
2016-01-06 12:40:00,31.73,31.78,31.73,31.74,699200.0,31.73,31.78,31.73,31.74,699200.0
2016-01-06 12:45:00,31.74,31.75,31.72,31.74,455700.0,31.74,31.75,31.72,31.74,455700.0
2016-01-06 12:50:00,31.74,31.74,31.58,31.59,949240.0,31.74,31.74,31.58,31.59,949240.0
2016-01-06 12:55:00,31.61,31.61,31.48,31.51,932120.0,31.61,31.61,31.48,31.51,932120.0
2016-01-06 13:00:00,31.51,31.59,31.48,31.58,841400.0,31.51,31.59,31.48,31.58,841400.0
2016-01-06 13:05:00,31.58,31.62,31.5,31.51,785460.0,31.58,31.62,31.5,31.51,785460.0
2016-01-06 13:10:00,31.51,31.52,31.44,31.48,959120.0,31.51,31.52,31.44,31.48,959120.0
2016-01-06 13:15:00,31.46,31.5,31.43,31.44,891520.0,31.46,31.5,31.43,31.44,891520.0
2016-01-06 13:20:00,31.44,31.45,31.36,31.4,999620.0,31.44,31.45,31.36,31.4,999620.0
2016-01-06 13:25:00,31.42,31.43,31.4,31.41,558460.0,31.42,31.43,31.4,31.41,558460.0
2016-01-06 13:30:00,31.4,31.41,31.33,31.34,756520.0,31.4,31.41,31.33,31.34,756520.0
2016-01-06 13:35:00,31.33,31.48,31.32,31.47,744460.0,31.33,31.48,31.32,31.47,744460.0
2016-01-06 13:40:00,31.46,31.49,31.43,31.45,726660.0,31.46,31.49,31.43,31.45,726660.0
2016-01-06 13:45:00,31.44,31.44,31.38,31.4,323340.0,31.44,31.44,31.38,31.4,323340.0
2016-01-06 13:50:00,31.4,31.47,31.39,31.44,228160.0,31.4,31.47,31.39,31.44,228160.0
2016-01-06 13:55:00,31.44,31.47,31.44,31.44,177000.0,31.44,31.47,31.44,31.44,177000.0
2016-01-06 14:00:00,31.45,31.55,31.42,31.52,666880.0,31.45,31.55,31.42,31.52,666880.0
2016-01-06 14:05:00,31.53,31.55,31.48,31.49,715300.0,31.53,31.55,31.48,31.49,715300.0
2016-01-06 14:10:00,31.52,31.53,31.46,31.5,574180.0,31.52,31.53,31.46,31.5,574180.0
2016-01-06 14:15:00,31.5,31.54,31.49,31.51,588380.0,31.5,31.54,31.49,31.51,588380.0
2016-01-06 14:20:00,31.51,31.52,31.43,31.51,632880.0,31.51,31.52,31.43,31.51,632880.0
2016-01-06 14:25:00,31.51,31.54,31.48,31.49,571340.0,31.51,31.54,31.48,31.49,571340.0
2016-01-06 14:30:00,31.49,31.51,31.46,31.5,302280.0,31.49,31.51,31.46,31.5,302280.0
2016-01-06 14:35:00,31.51,31.54,31.5,31.5,666320.0,31.51,31.54,31.5,31.5,666320.0
2016-01-06 14:40:00,31.51,31.54,31.35,31.36,1279420.0,31.51,31.54,31.35,31.36,1279420.0
2016-01-06 14:45:00,31.37,31.39,31.26,31.29,1475920.0,31.37,31.39,31.26,31.29,1475920.0
2016-01-06 14:50:00,31.28,31.3,31.25,31.29,797540.0,31.28,31.3,31.25,31.29,797540.0
2016-01-06 14:55:00,31.29,31.32,31.21,31.23,987200.0,31.29,31.32,31.21,31.23,987200.0
2016-01-06 15:00:00,31.22,31.34,31.21,31.32,824580.0,31.22,31.34,31.21,31.32,824580.0
2016-01-06 15:05:00,31.33,31.39,31.31,31.39,732980.0,31.33,31.39,31.31,31.39,732980.0
2016-01-06 15:10:00,31.39,31.45,31.36,31.4,988860.0,31.39,31.45,31.36,31.4,988860.0
2016-01-06 15:15:00,31.4,31.45,31.36,31.45,1008620.0,31.4,31.45,31.36,31.45,1008620.0
2016-01-06 15:20:00,31.45,31.53,31.45,31.53,583220.0,31.45,31.53,31.45,31.53,583220.0
2016-01-06 15:25:00,31.52,31.57,31.45,31.54,969880.0,31.52,31.57,31.45,31.54,969880.0
2016-01-06 15:30:00,31.52,31.62,31.52,31.62,1139340.0,31.52,31.62,31.52,31.62,1139340.0
2016-01-06 15:35:00,31.61,31.63,31.56,31.61,877040.0,31.61,31.63,31.56,31.61,877040.0
2016-01-06 15:40:00,31.61,31.61,31.54,31.55,890840.0,31.61,31.61,31.54,31.55,890840.0
2016-01-06 15:45:00,31.56,31.59,31.53,31.58,1057300.0,31.56,31.59,31.53,31.58,1057300.0
2016-01-06 15:50:00,31.56,31.58,31.46,31.56,2012260.0,31.56,31.58,31.46,31.56,2012260.0
2016-01-06 15:55:00,31.55,31.65,31.53,31.64,3189060.0,31.55,31.65,31.53,31.64,3189060.0
2016-01-07 09:30:00,31.1,31.24,31.01,31.19,5795440.0,31.1,31.24,31.01,31.19,5795440.0
2016-01-07 09:35:00,31.16,31.39,31.16,31.33,3120240.0,31.16,31.39,31.16,31.33,3120240.0
2016-01-07 09:40:00,31.3,31.31,31.08,31.1,2595520.0,31.3,31.31,31.08,31.1,2595520.0
2016-01-07 09:45:00,31.08,31.1,30.96,31.05,2935780.0,31.08,31.1,30.96,31.05,2935780.0
2016-01-07 09:50:00,31.07,31.12,30.93,30.97,2281420.0,31.07,31.12,30.93,30.97,2281420.0
2016-01-07 09:55:00,30.98,31.0,30.83,30.89,2059400.0,30.98,31.0,30.83,30.89,2059400.0
2016-01-07 10:00:00,30.89,30.92,30.78,30.8,1764540.0,30.89,30.92,30.78,30.8,1764540.0
2016-01-07 10:05:00,30.8,30.9,30.78,30.83,1014400.0,30.8,30.9,30.78,30.83,1014400.0
2016-01-07 10:10:00,30.81,31.03,30.8,30.97,1763780.0,30.81,31.03,30.8,30.97,1763780.0
2016-01-07 10:15:00,30.99,31.18,30.98,31.16,1558300.0,30.99,31.18,30.98,31.16,1558300.0
2016-01-07 10:20:00,31.17,31.24,31.06,31.14,1821340.0,31.17,31.24,31.06,31.14,1821340.0
2016-01-07 10:25:00,31.12,31.23,31.12,31.18,1077960.0,31.12,31.23,31.12,31.18,1077960.0
2016-01-07 10:30:00,31.19,31.39,31.17,31.39,1664320.0,31.19,31.39,31.17,31.39,1664320.0
2016-01-07 10:35:00,31.4,31.41,31.21,31.24,1031920.0,31.4,31.41,31.21,31.24,1031920.0
2016-01-07 10:40:00,31.25,31.26,31.17,31.19,726040.0,31.25,31.26,31.17,31.19,726040.0
2016-01-07 10:45:00,31.17,31.22,31.12,31.2,718880.0,31.17,31.22,31.12,31.2,718880.0
2016-01-07 10:50:00,31.2,31.36,31.2,31.35,922640.0,31.2,31.36,31.2,31.35,922640.0
2016-01-07 10:55:00,31.35,31.48,31.34,31.41,2092900.0,31.35,31.48,31.34,31.41,2092900.0
2016-01-07 11:00:00,31.4,31.5,31.32,31.32,1165940.0,31.4,31.5,31.32,31.32,1165940.0
2016-01-07 11:05:00,31.32,31.49,31.32,31.38,1166500.0,31.32,31.49,31.32,31.38,1166500.0
2016-01-07 11:10:00,31.36,31.46,31.33,31.35,655260.0,31.36,31.46,31.33,31.35,655260.0
2016-01-07 11:15:00,31.33,31.38,31.3,31.34,897100.0,31.33,31.38,31.3,31.34,897100.0
2016-01-07 11:20:00,31.35,31.38,31.19,31.22,834800.0,31.35,31.38,31.19,31.22,834800.0
2016-01-07 11:25:00,31.23,31.27,31.19,31.26,566160.0,31.23,31.27,31.19,31.26,566160.0
2016-01-07 11:30:00,31.24,31.3,31.24,31.25,380700.0,31.24,31.3,31.24,31.25,380700.0
2016-01-07 11:35:00,31.24,31.27,31.2,31.24,405160.0,31.24,31.27,31.2,31.24,405160.0
2016-01-07 11:40:00,31.25,31.31,31.21,31.3,362040.0,31.25,31.31,31.21,31.3,362040.0
2016-01-07 11:45:00,31.31,31.33,31.19,31.25,875160.0,31.31,31.33,31.19,31.25,875160.0
2016-01-07 11:50:00,31.25,31.25,31.16,31.17,420280.0,31.25,31.25,31.16,31.17,420280.0
2016-01-07 11:55:00,31.18,31.21,31.15,31.16,500220.0,31.18,31.21,31.15,31.16,500220.0
2016-01-07 12:00:00,31.15,31.18,31.13,31.16,415180.0,31.15,31.18,31.13,31.16,415180.0
2016-01-07 12:05:00,31.14,31.14,31.05,31.1,596660.0,31.14,31.14,31.05,31.1,596660.0
2016-01-07 12:10:00,31.09,31.12,31.04,31.06,457080.0,31.09,31.12,31.04,31.06,457080.0
2016-01-07 12:15:00,31.06,31.15,31.05,31.13,566320.0,31.06,31.15,31.05,31.13,566320.0
2016-01-07 12:20:00,31.12,31.13,31.03,31.04,659960.0,31.12,31.13,31.03,31.04,659960.0
2016-01-07 12:25:00,31.04,31.1,31.04,31.06,518620.0,31.04,31.1,31.04,31.06,518620.0
2016-01-07 12:30:00,31.06,31.06,31.01,31.03,783140.0,31.06,31.06,31.01,31.03,783140.0
2016-01-07 12:35:00,31.03,31.03,30.86,30.9,1189340.0,31.03,31.03,30.86,30.9,1189340.0
2016-01-07 12:40:00,30.9,30.95,30.89,30.92,680680.0,30.9,30.95,30.89,30.92,680680.0
2016-01-07 12:45:00,30.92,31.0,30.91,30.97,917660.0,30.92,31.0,30.91,30.97,917660.0
2016-01-07 12:50:00,30.97,30.99,30.91,30.97,515240.0,30.97,30.99,30.91,30.97,515240.0
2016-01-07 12:55:00,30.97,30.97,30.91,30.91,484580.0,30.97,30.97,30.91,30.91,484580.0
2016-01-07 13:00:00,30.91,30.94,30.89,30.93,538240.0,30.91,30.94,30.89,30.93,538240.0
2016-01-07 13:05:00,30.91,30.92,30.83,30.87,904780.0,30.91,30.92,30.83,30.87,904780.0
2016-01-07 13:10:00,30.87,30.88,30.76,30.82,1488720.0,30.87,30.88,30.76,30.82,1488720.0
2016-01-07 13:15:00,30.83,30.83,30.71,30.76,1349020.0,30.83,30.83,30.71,30.76,1349020.0
2016-01-07 13:20:00,30.76,30.77,30.6,30.6,1902900.0,30.76,30.77,30.6,30.6,1902900.0
2016-01-07 13:25:00,30.6,30.68,30.58,30.6,1654160.0,30.6,30.68,30.58,30.6,1654160.0
2016-01-07 13:30:00,30.59,30.59,30.45,30.5,1946380.0,30.59,30.59,30.45,30.5,1946380.0
2016-01-07 13:35:00,30.5,30.5,30.26,30.36,2515540.0,30.5,30.5,30.26,30.36,2515540.0
2016-01-07 13:40:00,30.35,30.47,30.28,30.45,2060360.0,30.35,30.47,30.28,30.45,2060360.0
2016-01-07 13:45:00,30.44,30.51,30.37,30.5,1858080.0,30.44,30.51,30.37,30.5,1858080.0
2016-01-07 13:50:00,30.52,30.62,30.5,30.57,2432760.0,30.52,30.62,30.5,30.57,2432760.0
2016-01-07 13:55:00,30.57,30.61,30.41,30.45,1290160.0,30.57,30.61,30.41,30.45,1290160.0
2016-01-07 14:00:00,30.44,30.47,30.33,30.39,846220.0,30.44,30.47,30.33,30.39,846220.0
2016-01-07 14:05:00,30.4,30.49,30.35,30.46,1291440.0,30.4,30.49,30.35,30.46,1291440.0
2016-01-07 14:10:00,30.46,30.57,30.44,30.46,1138560.0,30.46,30.57,30.44,30.46,1138560.0
2016-01-07 14:15:00,30.46,30.55,30.41,30.55,752600.0,30.46,30.55,30.41,30.55,752600.0
2016-01-07 14:20:00,30.53,30.55,30.46,30.48,460460.0,30.53,30.55,30.46,30.48,460460.0
2016-01-07 14:25:00,30.48,30.51,30.4,30.42,561720.0,30.48,30.51,30.4,30.42,561720.0
2016-01-07 14:30:00,30.41,30.49,30.33,30.39,1031720.0,30.41,30.49,30.33,30.39,1031720.0
2016-01-07 14:35:00,30.39,30.59,30.38,30.58,1208880.0,30.39,30.59,30.38,30.58,1208880.0
2016-01-07 14:40:00,30.59,30.69,30.55,30.66,1537280.0,30.59,30.69,30.55,30.66,1537280.0
2016-01-07 14:45:00,30.66,30.84,30.65,30.82,1690380.0,30.66,30.84,30.65,30.82,1690380.0
2016-01-07 14:50:00,30.82,30.83,30.7,30.75,906240.0,30.82,30.83,30.7,30.75,906240.0
2016-01-07 14:55:00,30.78,30.8,30.6,30.6,1091720.0,30.78,30.8,30.6,30.6,1091720.0
2016-01-07 15:00:00,30.62,30.7,30.59,30.66,1300980.0,30.62,30.7,30.59,30.66,1300980.0
2016-01-07 15:05:00,30.66,30.75,30.65,30.74,577980.0,30.66,30.75,30.65,30.74,577980.0
2016-01-07 15:10:00,30.75,30.81,30.63,30.69,910240.0,30.75,30.81,30.63,30.69,910240.0
2016-01-07 15:15:00,30.69,30.71,30.54,30.59,1029560.0,30.69,30.71,30.54,30.59,1029560.0
2016-01-07 15:20:00,30.58,30.58,30.4,30.46,1125560.0,30.58,30.58,30.4,30.46,1125560.0
2016-01-07 15:25:00,30.46,30.48,30.4,30.45,792680.0,30.46,30.48,30.4,30.45,792680.0
2016-01-07 15:30:00,30.44,30.64,30.44,30.6,2056800.0,30.44,30.64,30.44,30.6,2056800.0
2016-01-07 15:35:00,30.63,30.69,30.6,30.67,1512000.0,30.63,30.69,30.6,30.67,1512000.0
2016-01-07 15:40:00,30.67,30.67,30.48,30.48,1364180.0,30.67,30.67,30.48,30.48,1364180.0
2016-01-07 15:45:00,30.49,30.58,30.45,30.5,2399660.0,30.49,30.58,30.45,30.5,2399660.0
2016-01-07 15:50:00,30.5,30.52,30.43,30.5,2922740.0,30.5,30.52,30.43,30.5,2922740.0
2016-01-07 15:55:00,30.5,30.56,30.38,30.39,5295280.0,30.5,30.56,30.38,30.39,5295280.0
2016-01-08 09:30:00,31.02,31.15,30.85,31.14,6304400.0,31.02,31.15,30.85,31.14,6304400.0
2016-01-08 09:35:00,31.15,31.15,30.97,31.0,3257020.0,31.15,31.15,30.97,31.0,3257020.0
2016-01-08 09:40:00,31.0,31.1,30.95,30.99,1706320.0,31.0,31.1,30.95,30.99,1706320.0
2016-01-08 09:45:00,30.99,31.14,30.95,31.09,2210200.0,30.99,31.14,30.95,31.09,2210200.0
2016-01-08 09:50:00,31.08,31.13,31.03,31.08,1348220.0,31.08,31.13,31.03,31.08,1348220.0
2016-01-08 09:55:00,31.07,31.21,31.07,31.17,2333300.0,31.07,31.21,31.07,31.17,2333300.0
2016-01-08 10:00:00,31.17,31.18,30.93,30.95,1991620.0,31.17,31.18,30.93,30.95,1991620.0
2016-01-08 10:05:00,30.95,30.97,30.88,30.92,1701240.0,30.95,30.97,30.88,30.92,1701240.0
2016-01-08 10:10:00,30.91,30.95,30.81,30.83,1408460.0,30.91,30.95,30.81,30.83,1408460.0
2016-01-08 10:15:00,30.82,30.97,30.8,30.88,1756300.0,30.82,30.97,30.8,30.88,1756300.0
2016-01-08 10:20:00,30.9,30.91,30.75,30.82,1582440.0,30.9,30.91,30.75,30.82,1582440.0
2016-01-08 10:25:00,30.81,30.94,30.81,30.92,893480.0,30.81,30.94,30.81,30.92,893480.0
2016-01-08 10:30:00,30.92,30.95,30.85,30.88,801580.0,30.92,30.95,30.85,30.88,801580.0
2016-01-08 10:35:00,30.88,30.88,30.72,30.74,1157160.0,30.88,30.88,30.72,30.74,1157160.0
2016-01-08 10:40:00,30.72,30.77,30.65,30.66,1230560.0,30.72,30.77,30.65,30.66,1230560.0
2016-01-08 10:45:00,30.66,30.79,30.64,30.76,1150680.0,30.66,30.79,30.64,30.76,1150680.0
2016-01-08 10:50:00,30.73,30.76,30.68,30.69,538100.0,30.73,30.76,30.68,30.69,538100.0
2016-01-08 10:55:00,30.69,30.75,30.68,30.72,727040.0,30.69,30.75,30.68,30.72,727040.0
2016-01-08 11:00:00,30.72,30.79,30.7,30.72,650260.0,30.72,30.79,30.7,30.72,650260.0
2016-01-08 11:05:00,30.73,30.78,30.7,30.77,1069080.0,30.73,30.78,30.7,30.77,1069080.0
2016-01-08 11:10:00,30.78,30.79,30.72,30.75,1220620.0,30.78,30.79,30.72,30.75,1220620.0
2016-01-08 11:15:00,30.75,30.78,30.66,30.68,1183840.0,30.75,30.78,30.66,30.68,1183840.0
2016-01-08 11:20:00,30.66,30.69,30.61,30.65,1385580.0,30.66,30.69,30.61,30.65,1385580.0
2016-01-08 11:25:00,30.65,30.7,30.61,30.65,1933700.0,30.65,30.7,30.61,30.65,1933700.0
2016-01-08 11:30:00,30.69,30.69,30.55,30.55,1314120.0,30.69,30.69,30.55,30.55,1314120.0
2016-01-08 11:35:00,30.58,30.63,30.55,30.61,1189300.0,30.58,30.63,30.55,30.61,1189300.0
2016-01-08 11:40:00,30.62,30.62,30.52,30.61,1143560.0,30.62,30.62,30.52,30.61,1143560.0
2016-01-08 11:45:00,30.6,30.75,30.58,30.75,964220.0,30.6,30.75,30.58,30.75,964220.0
2016-01-08 11:50:00,30.72,30.8,30.69,30.78,930860.0,30.72,30.8,30.69,30.78,930860.0
2016-01-08 11:55:00,30.78,30.8,30.72,30.78,1230140.0,30.78,30.8,30.72,30.78,1230140.0
2016-01-08 12:00:00,30.77,30.82,30.73,30.76,808680.0,30.77,30.82,30.73,30.76,808680.0
2016-01-08 12:05:00,30.76,30.89,30.75,30.88,1285140.0,30.76,30.89,30.75,30.88,1285140.0
2016-01-08 12:10:00,30.88,30.91,30.86,30.87,773700.0,30.88,30.91,30.86,30.87,773700.0
2016-01-08 12:15:00,30.87,30.92,30.84,30.88,577120.0,30.87,30.92,30.84,30.88,577120.0
2016-01-08 12:20:00,30.89,30.89,30.83,30.86,799100.0,30.89,30.89,30.83,30.86,799100.0
2016-01-08 12:25:00,30.86,30.89,30.81,30.83,832020.0,30.86,30.89,30.81,30.83,832020.0
2016-01-08 12:30:00,30.84,30.84,30.71,30.71,1917260.0,30.84,30.84,30.71,30.71,1917260.0
2016-01-08 12:35:00,30.71,30.74,30.63,30.63,566420.0,30.71,30.74,30.63,30.63,566420.0
2016-01-08 12:40:00,30.63,30.7,30.63,30.66,429360.0,30.63,30.7,30.63,30.66,429360.0
2016-01-08 12:45:00,30.65,30.75,30.64,30.73,492140.0,30.65,30.75,30.64,30.73,492140.0
2016-01-08 12:50:00,30.73,30.73,30.66,30.71,223480.0,30.73,30.73,30.66,30.71,223480.0
2016-01-08 12:55:00,30.71,30.71,30.68,30.68,222740.0,30.71,30.71,30.68,30.68,222740.0
2016-01-08 13:00:00,30.7,30.74,30.68,30.69,353440.0,30.7,30.74,30.68,30.69,353440.0
2016-01-08 13:05:00,30.68,30.68,30.57,30.63,778300.0,30.68,30.68,30.57,30.63,778300.0
2016-01-08 13:10:00,30.65,30.67,30.58,30.61,640020.0,30.65,30.67,30.58,30.61,640020.0
2016-01-08 13:15:00,30.61,30.68,30.59,30.67,603080.0,30.61,30.68,30.59,30.67,603080.0
2016-01-08 13:20:00,30.67,30.7,30.6,30.62,287600.0,30.67,30.7,30.6,30.62,287600.0
2016-01-08 13:25:00,30.6,30.64,30.56,30.64,502540.0,30.6,30.64,30.56,30.64,502540.0
2016-01-08 13:30:00,30.62,30.68,30.61,30.68,508660.0,30.62,30.68,30.61,30.68,508660.0
2016-01-08 13:35:00,30.68,30.76,30.68,30.75,695820.0,30.68,30.76,30.68,30.75,695820.0
2016-01-08 13:40:00,30.75,30.75,30.7,30.74,288920.0,30.75,30.75,30.7,30.74,288920.0
2016-01-08 13:45:00,30.71,30.72,30.65,30.68,350760.0,30.71,30.72,30.65,30.68,350760.0
2016-01-08 13:50:00,30.69,30.73,30.67,30.72,320240.0,30.69,30.73,30.67,30.72,320240.0
2016-01-08 13:55:00,30.72,30.72,30.63,30.66,320160.0,30.72,30.72,30.63,30.66,320160.0
2016-01-08 14:00:00,30.66,30.72,30.66,30.68,372600.0,30.66,30.72,30.66,30.68,372600.0
2016-01-08 14:05:00,30.68,30.71,30.65,30.67,396780.0,30.68,30.71,30.65,30.67,396780.0
2016-01-08 14:10:00,30.68,30.68,30.57,30.61,817080.0,30.68,30.68,30.57,30.61,817080.0
2016-01-08 14:15:00,30.6,30.65,30.58,30.65,868980.0,30.6,30.65,30.58,30.65,868980.0
2016-01-08 14:20:00,30.64,30.64,30.53,30.54,639860.0,30.64,30.64,30.53,30.54,639860.0
2016-01-08 14:25:00,30.55,30.55,30.5,30.54,570400.0,30.55,30.55,30.5,30.54,570400.0
2016-01-08 14:30:00,30.53,30.6,30.52,30.6,489240.0,30.53,30.6,30.52,30.6,489240.0
2016-01-08 14:35:00,30.58,30.6,30.52,30.54,388240.0,30.58,30.6,30.52,30.54,388240.0
2016-01-08 14:40:00,30.56,30.67,30.52,30.65,446220.0,30.56,30.67,30.52,30.65,446220.0
2016-01-08 14:45:00,30.64,30.73,30.63,30.66,581120.0,30.64,30.73,30.63,30.66,581120.0
2016-01-08 14:50:00,30.66,30.66,30.59,30.63,329460.0,30.66,30.66,30.59,30.63,329460.0
2016-01-08 14:55:00,30.63,30.65,30.58,30.6,614280.0,30.63,30.65,30.58,30.6,614280.0
2016-01-08 15:00:00,30.6,30.67,30.57,30.66,444140.0,30.6,30.67,30.57,30.66,444140.0
2016-01-08 15:05:00,30.67,30.69,30.6,30.65,489540.0,30.67,30.69,30.6,30.65,489540.0
2016-01-08 15:10:00,30.66,30.67,30.57,30.64,377460.0,30.66,30.67,30.57,30.64,377460.0
2016-01-08 15:15:00,30.64,30.68,30.61,30.61,434940.0,30.64,30.68,30.61,30.61,434940.0
2016-01-08 15:20:00,30.6,30.64,30.59,30.62,848960.0,30.6,30.64,30.59,30.62,848960.0
2016-01-08 15:25:00,30.62,30.63,30.54,30.54,765880.0,30.62,30.63,30.54,30.54,765880.0
2016-01-08 15:30:00,30.56,30.56,30.47,30.47,1027740.0,30.56,30.56,30.47,30.47,1027740.0
2016-01-08 15:35:00,30.47,30.53,30.42,30.47,1240160.0,30.47,30.53,30.42,30.47,1240160.0
2016-01-08 15:40:00,30.47,30.5,30.43,30.44,968940.0,30.47,30.5,30.43,30.44,968940.0
2016-01-08 15:45:00,30.43,30.44,30.3,30.31,1676960.0,30.43,30.44,30.3,30.31,1676960.0
2016-01-08 15:50:00,30.3,30.36,30.3,30.31,1842820.0,30.3,30.36,30.3,30.31,1842820.0
2016-01-08 15:55:00,30.31,30.4,30.3,30.36,2565280.0,30.31,30.4,30.3,30.36,2565280.0
2016-01-11 09:30:00,30.62,30.99,30.6,30.84,8389640.0,30.62,30.99,30.6,30.84,8389640.0
2016-01-11 09:35:00,30.83,30.89,30.72,30.86,3841800.0,30.83,30.89,30.72,30.86,3841800.0
2016-01-11 09:40:00,30.86,30.86,30.72,30.74,2510520.0,30.86,30.86,30.72,30.74,2510520.0
2016-01-11 09:45:00,30.73,30.8,30.6,30.63,2865680.0,30.73,30.8,30.6,30.63,2865680.0
2016-01-11 09:50:00,30.61,30.65,30.48,30.5,3017680.0,30.61,30.65,30.48,30.5,3017680.0
2016-01-11 09:55:00,30.49,30.58,30.45,30.55,3398720.0,30.49,30.58,30.45,30.55,3398720.0
2016-01-11 10:00:00,30.56,30.72,30.55,30.66,2546560.0,30.56,30.72,30.55,30.66,2546560.0
2016-01-11 10:05:00,30.66,30.75,30.56,30.62,2029640.0,30.66,30.75,30.56,30.62,2029640.0
2016-01-11 10:10:00,30.62,30.75,30.61,30.65,1992040.0,30.62,30.75,30.61,30.65,1992040.0
2016-01-11 10:15:00,30.7,30.7,30.55,30.63,1213240.0,30.7,30.7,30.55,30.63,1213240.0
2016-01-11 10:20:00,30.64,30.69,30.59,30.67,982240.0,30.64,30.69,30.59,30.67,982240.0
2016-01-11 10:25:00,30.66,30.68,30.57,30.59,1074280.0,30.66,30.68,30.57,30.59,1074280.0
2016-01-11 10:30:00,30.62,30.71,30.6,30.69,1188120.0,30.62,30.71,30.6,30.69,1188120.0
2016-01-11 10:35:00,30.69,30.74,30.64,30.64,1513280.0,30.69,30.74,30.64,30.64,1513280.0
2016-01-11 10:40:00,30.65,30.68,30.59,30.65,1116920.0,30.65,30.68,30.59,30.65,1116920.0
2016-01-11 10:45:00,30.65,30.65,30.54,30.57,1181800.0,30.65,30.65,30.54,30.57,1181800.0
2016-01-11 10:50:00,30.56,30.6,30.44,30.46,1090160.0,30.56,30.6,30.44,30.46,1090160.0
2016-01-11 10:55:00,30.46,30.5,30.36,30.43,1773920.0,30.46,30.5,30.36,30.43,1773920.0
2016-01-11 11:00:00,30.41,30.46,30.38,30.4,1860360.0,30.41,30.46,30.38,30.4,1860360.0
2016-01-11 11:05:00,30.4,30.41,30.26,30.29,2002560.0,30.4,30.41,30.26,30.29,2002560.0
2016-01-11 11:10:00,30.29,30.42,30.28,30.39,2006160.0,30.29,30.42,30.28,30.39,2006160.0
2016-01-11 11:15:00,30.4,30.47,30.39,30.44,1146240.0,30.4,30.47,30.39,30.44,1146240.0
2016-01-11 11:20:00,30.45,30.45,30.36,30.42,1015000.0,30.45,30.45,30.36,30.42,1015000.0
2016-01-11 11:25:00,30.41,30.46,30.37,30.41,806120.0,30.41,30.46,30.37,30.41,806120.0
2016-01-11 11:30:00,30.42,30.47,30.38,30.44,1028600.0,30.42,30.47,30.38,30.44,1028600.0
2016-01-11 11:35:00,30.45,30.59,30.42,30.58,1755240.0,30.45,30.59,30.42,30.58,1755240.0
2016-01-11 11:40:00,30.59,30.68,30.54,30.59,1801640.0,30.59,30.68,30.54,30.59,1801640.0
2016-01-11 11:45:00,30.58,30.69,30.58,30.66,1063520.0,30.58,30.69,30.58,30.66,1063520.0
2016-01-11 11:50:00,30.66,30.74,30.64,30.71,1487240.0,30.66,30.74,30.64,30.71,1487240.0
2016-01-11 11:55:00,30.72,30.73,30.62,30.67,725360.0,30.72,30.73,30.62,30.67,725360.0
2016-01-11 12:00:00,30.67,30.69,30.58,30.63,1011640.0,30.67,30.69,30.58,30.63,1011640.0
2016-01-11 12:05:00,30.63,30.66,30.59,30.6,797840.0,30.63,30.66,30.59,30.6,797840.0
2016-01-11 12:10:00,30.59,30.64,30.55,30.6,863080.0,30.59,30.64,30.55,30.6,863080.0
2016-01-11 12:15:00,30.59,30.6,30.53,30.54,600640.0,30.59,30.6,30.53,30.54,600640.0
2016-01-11 12:20:00,30.54,30.56,30.45,30.49,960680.0,30.54,30.56,30.45,30.49,960680.0
2016-01-11 12:25:00,30.48,30.49,30.38,30.4,840680.0,30.48,30.49,30.38,30.4,840680.0
2016-01-11 12:30:00,30.41,30.5,30.41,30.47,974600.0,30.41,30.5,30.41,30.47,974600.0
2016-01-11 12:35:00,30.47,30.52,30.41,30.42,1073120.0,30.47,30.52,30.41,30.42,1073120.0
2016-01-11 12:40:00,30.43,30.47,30.36,30.46,679760.0,30.43,30.47,30.36,30.46,679760.0
2016-01-11 12:45:00,30.45,30.52,30.42,30.45,616800.0,30.45,30.52,30.42,30.45,616800.0
2016-01-11 12:50:00,30.45,30.48,30.39,30.39,623800.0,30.45,30.48,30.39,30.39,623800.0
2016-01-11 12:55:00,30.39,30.48,30.38,30.44,722800.0,30.39,30.48,30.38,30.44,722800.0
2016-01-11 13:00:00,30.47,30.5,30.43,30.48,760880.0,30.47,30.5,30.43,30.48,760880.0
2016-01-11 13:05:00,30.48,30.49,30.39,30.41,560560.0,30.48,30.49,30.39,30.41,560560.0
2016-01-11 13:10:00,30.4,30.46,30.31,30.35,889120.0,30.4,30.46,30.31,30.35,889120.0
2016-01-11 13:15:00,30.35,30.42,30.35,30.4,857040.0,30.35,30.42,30.35,30.4,857040.0
2016-01-11 13:20:00,30.39,30.4,30.33,30.34,682720.0,30.39,30.4,30.33,30.34,682720.0
2016-01-11 13:25:00,30.34,30.35,30.21,30.21,1850920.0,30.34,30.35,30.21,30.21,1850920.0
2016-01-11 13:30:00,30.21,30.26,30.19,30.23,1379320.0,30.21,30.26,30.19,30.23,1379320.0
2016-01-11 13:35:00,30.23,30.25,30.13,30.17,2234440.0,30.23,30.25,30.13,30.17,2234440.0
2016-01-11 13:40:00,30.17,30.18,30.08,30.08,1766160.0,30.17,30.18,30.08,30.08,1766160.0
2016-01-11 13:45:00,30.1,30.11,30.02,30.03,1627640.0,30.1,30.11,30.02,30.03,1627640.0
2016-01-11 13:50:00,30.03,30.14,29.93,30.12,4014760.0,30.03,30.14,29.93,30.12,4014760.0
2016-01-11 13:55:00,30.12,30.2,30.12,30.16,2155320.0,30.12,30.2,30.12,30.16,2155320.0
2016-01-11 14:00:00,30.15,30.25,30.11,30.25,1517880.0,30.15,30.25,30.11,30.25,1517880.0
2016-01-11 14:05:00,30.24,30.31,30.22,30.3,1905280.0,30.24,30.31,30.22,30.3,1905280.0
2016-01-11 14:10:00,30.3,30.42,30.28,30.29,3049120.0,30.3,30.42,30.28,30.29,3049120.0
2016-01-11 14:15:00,30.29,30.4,30.26,30.38,1871880.0,30.29,30.4,30.26,30.38,1871880.0
2016-01-11 14:20:00,30.38,30.41,30.3,30.4,1048400.0,30.38,30.41,30.3,30.4,1048400.0
2016-01-11 14:25:00,30.4,30.51,30.37,30.47,2373080.0,30.4,30.51,30.37,30.47,2373080.0
2016-01-11 14:30:00,30.48,30.5,30.46,30.49,1930200.0,30.48,30.5,30.46,30.49,1930200.0
2016-01-11 14:35:00,30.5,30.53,30.45,30.51,1517080.0,30.5,30.53,30.45,30.51,1517080.0
2016-01-11 14:40:00,30.51,30.6,30.5,30.55,2063360.0,30.51,30.6,30.5,30.55,2063360.0
2016-01-11 14:45:00,30.56,30.56,30.46,30.49,599400.0,30.56,30.56,30.46,30.49,599400.0
2016-01-11 14:50:00,30.48,30.49,30.41,30.41,907160.0,30.48,30.49,30.41,30.41,907160.0
2016-01-11 14:55:00,30.4,30.44,30.38,30.44,1465280.0,30.4,30.44,30.38,30.44,1465280.0
2016-01-11 15:00:00,30.43,30.49,30.43,30.43,1147680.0,30.43,30.49,30.43,30.43,1147680.0
2016-01-11 15:05:00,30.42,30.43,30.32,30.4,1674520.0,30.42,30.43,30.32,30.4,1674520.0
2016-01-11 15:10:00,30.39,30.39,30.29,30.29,1130120.0,30.39,30.39,30.29,30.29,1130120.0
2016-01-11 15:15:00,30.3,30.34,30.23,30.34,1593840.0,30.3,30.34,30.23,30.34,1593840.0
2016-01-11 15:20:00,30.33,30.5,30.32,30.47,2228640.0,30.33,30.5,30.32,30.47,2228640.0
2016-01-11 15:25:00,30.48,30.75,30.46,30.72,4955640.0,30.48,30.75,30.46,30.72,4955640.0
2016-01-11 15:30:00,30.74,30.85,30.7,30.82,4047160.0,30.74,30.85,30.7,30.82,4047160.0
2016-01-11 15:35:00,30.82,30.9,30.77,30.88,3890480.0,30.82,30.9,30.77,30.88,3890480.0
2016-01-11 15:40:00,30.88,30.94,30.84,30.92,3328040.0,30.88,30.94,30.84,30.92,3328040.0
2016-01-11 15:45:00,30.92,30.93,30.77,30.83,3843440.0,30.92,30.93,30.77,30.83,3843440.0
2016-01-11 15:50:00,30.83,30.91,30.83,30.89,3252640.0,30.83,30.91,30.83,30.89,3252640.0
2016-01-11 15:55:00,30.9,30.94,30.82,30.89,7515680.0,30.9,30.94,30.82,30.89,7515680.0
2016-01-12 09:30:00,31.26,31.3,31.15,31.22,4861600.0,31.26,31.3,31.15,31.22,4861600.0
2016-01-12 09:35:00,31.23,31.25,31.18,31.19,2995060.0,31.23,31.25,31.18,31.19,2995060.0
2016-01-12 09:40:00,31.21,31.21,31.0,31.14,2456120.0,31.21,31.21,31.0,31.14,2456120.0
2016-01-12 09:45:00,31.14,31.18,31.12,31.14,1231520.0,31.14,31.18,31.12,31.14,1231520.0
2016-01-12 09:50:00,31.16,31.19,31.05,31.1,1537300.0,31.16,31.19,31.05,31.1,1537300.0
2016-01-12 09:55:00,31.12,31.14,31.05,31.11,874040.0,31.12,31.14,31.05,31.11,874040.0
2016-01-12 10:00:00,31.1,31.22,31.04,31.05,1294640.0,31.1,31.22,31.04,31.05,1294640.0
2016-01-12 10:05:00,31.07,31.15,31.06,31.1,868380.0,31.07,31.15,31.06,31.1,868380.0
2016-01-12 10:10:00,31.1,31.18,31.06,31.08,1203160.0,31.1,31.18,31.06,31.08,1203160.0
2016-01-12 10:15:00,31.1,31.17,31.06,31.16,665920.0,31.1,31.17,31.06,31.16,665920.0
2016-01-12 10:20:00,31.17,31.17,31.08,31.11,628080.0,31.17,31.17,31.08,31.11,628080.0
2016-01-12 10:25:00,31.09,31.11,31.01,31.07,921780.0,31.09,31.11,31.01,31.07,921780.0
2016-01-12 10:30:00,31.06,31.17,31.04,31.16,844200.0,31.06,31.17,31.04,31.16,844200.0
2016-01-12 10:35:00,31.15,31.19,31.11,31.11,927000.0,31.15,31.19,31.11,31.11,927000.0
2016-01-12 10:40:00,31.12,31.17,31.06,31.09,498740.0,31.12,31.17,31.06,31.09,498740.0
2016-01-12 10:45:00,31.1,31.1,31.03,31.04,745480.0,31.1,31.1,31.03,31.04,745480.0
2016-01-12 10:50:00,31.05,31.16,31.02,31.15,696780.0,31.05,31.16,31.02,31.15,696780.0
2016-01-12 10:55:00,31.15,31.18,31.14,31.14,747300.0,31.15,31.18,31.14,31.14,747300.0
2016-01-12 11:00:00,31.15,31.18,31.11,31.14,739460.0,31.15,31.18,31.11,31.14,739460.0
2016-01-12 11:05:00,31.13,31.15,31.06,31.11,455280.0,31.13,31.15,31.06,31.11,455280.0
2016-01-12 11:10:00,31.1,31.1,31.06,31.09,367760.0,31.1,31.1,31.06,31.09,367760.0
2016-01-12 11:15:00,31.08,31.15,31.06,31.11,608680.0,31.08,31.15,31.06,31.11,608680.0
2016-01-12 11:20:00,31.12,31.13,31.07,31.08,273540.0,31.12,31.13,31.07,31.08,273540.0
2016-01-12 11:25:00,31.07,31.09,31.03,31.07,995940.0,31.07,31.09,31.03,31.07,995940.0
2016-01-12 11:30:00,31.08,31.11,31.03,31.1,681760.0,31.08,31.11,31.03,31.1,681760.0
2016-01-12 11:35:00,31.1,31.11,30.96,30.99,870780.0,31.1,31.11,30.96,30.99,870780.0
2016-01-12 11:40:00,30.99,31.07,30.99,31.04,601920.0,30.99,31.07,30.99,31.04,601920.0
2016-01-12 11:45:00,31.04,31.13,31.0,31.11,714020.0,31.04,31.13,31.0,31.11,714020.0
2016-01-12 11:50:00,31.12,31.14,31.08,31.13,445060.0,31.12,31.14,31.08,31.13,445060.0
2016-01-12 11:55:00,31.12,31.15,31.1,31.12,315060.0,31.12,31.15,31.1,31.12,315060.0
2016-01-12 12:00:00,31.13,31.18,31.1,31.16,604440.0,31.13,31.18,31.1,31.16,604440.0
2016-01-12 12:05:00,31.17,31.19,31.15,31.15,559380.0,31.17,31.19,31.15,31.15,559380.0
2016-01-12 12:10:00,31.17,31.17,31.1,31.13,519980.0,31.17,31.17,31.1,31.13,519980.0
2016-01-12 12:15:00,31.12,31.12,31.01,31.02,551220.0,31.12,31.12,31.01,31.02,551220.0
2016-01-12 12:20:00,31.02,31.08,31.01,31.02,535460.0,31.02,31.08,31.01,31.02,535460.0
2016-01-12 12:25:00,31.01,31.12,31.01,31.04,463700.0,31.01,31.12,31.01,31.04,463700.0
2016-01-12 12:30:00,31.03,31.11,30.98,30.98,1052560.0,31.03,31.11,30.98,30.98,1052560.0
2016-01-12 12:35:00,30.98,31.0,30.92,30.98,1133040.0,30.98,31.0,30.92,30.98,1133040.0
2016-01-12 12:40:00,30.98,30.99,30.9,30.92,715220.0,30.98,30.99,30.9,30.92,715220.0
2016-01-12 12:45:00,30.91,31.01,30.9,30.99,812060.0,30.91,31.01,30.9,30.99,812060.0
2016-01-12 12:50:00,31.0,31.04,30.96,31.0,678160.0,31.0,31.04,30.96,31.0,678160.0
2016-01-12 12:55:00,31.0,31.0,30.92,30.95,745620.0,31.0,31.0,30.92,30.95,745620.0
2016-01-12 13:00:00,30.95,31.02,30.93,31.0,1741340.0,30.95,31.02,30.93,31.0,1741340.0
2016-01-12 13:05:00,31.01,31.02,30.96,31.01,413540.0,31.01,31.02,30.96,31.01,413540.0
2016-01-12 13:10:00,31.01,31.13,30.98,31.09,690940.0,31.01,31.13,30.98,31.09,690940.0
2016-01-12 13:15:00,31.08,31.08,31.0,31.03,609220.0,31.08,31.08,31.0,31.03,609220.0
2016-01-12 13:20:00,31.03,31.04,30.96,30.97,792740.0,31.03,31.04,30.96,30.97,792740.0
2016-01-12 13:25:00,30.96,31.01,30.95,30.98,266560.0,30.96,31.01,30.95,30.98,266560.0
2016-01-12 13:30:00,30.97,31.02,30.93,30.95,296240.0,30.97,31.02,30.93,30.95,296240.0
2016-01-12 13:35:00,30.96,30.98,30.91,30.92,390180.0,30.96,30.98,30.91,30.92,390180.0
2016-01-12 13:40:00,30.95,31.01,30.93,31.0,309080.0,30.95,31.01,30.93,31.0,309080.0
2016-01-12 13:45:00,31.0,31.01,30.95,30.98,214060.0,31.0,31.01,30.95,30.98,214060.0
2016-01-12 13:50:00,31.0,31.03,30.94,30.97,457940.0,31.0,31.03,30.94,30.97,457940.0
2016-01-12 13:55:00,30.96,30.99,30.84,30.85,597100.0,30.96,30.99,30.84,30.85,597100.0
2016-01-12 14:00:00,30.84,30.86,30.74,30.74,1083520.0,30.84,30.86,30.74,30.74,1083520.0
2016-01-12 14:05:00,30.74,30.77,30.71,30.73,742220.0,30.74,30.77,30.71,30.73,742220.0
2016-01-12 14:10:00,30.74,30.75,30.68,30.69,840740.0,30.74,30.75,30.68,30.69,840740.0
2016-01-12 14:15:00,30.7,30.7,30.61,30.68,722060.0,30.7,30.7,30.61,30.68,722060.0
2016-01-12 14:20:00,30.67,30.77,30.63,30.74,783960.0,30.67,30.77,30.63,30.74,783960.0
2016-01-12 14:25:00,30.76,30.82,30.74,30.79,841200.0,30.76,30.82,30.74,30.79,841200.0
2016-01-12 14:30:00,30.78,30.89,30.78,30.87,666820.0,30.78,30.89,30.78,30.87,666820.0
2016-01-12 14:35:00,30.86,30.95,30.84,30.93,950140.0,30.86,30.95,30.84,30.93,950140.0
2016-01-12 14:40:00,30.94,30.96,30.84,30.87,598580.0,30.94,30.96,30.84,30.87,598580.0
2016-01-12 14:45:00,30.87,30.91,30.83,30.86,431060.0,30.87,30.91,30.83,30.86,431060.0
2016-01-12 14:50:00,30.86,31.02,30.83,31.02,924360.0,30.86,31.02,30.83,31.02,924360.0
2016-01-12 14:55:00,31.02,31.06,30.96,30.97,971920.0,31.02,31.06,30.96,30.97,971920.0
2016-01-12 15:00:00,30.97,30.99,30.89,30.94,476500.0,30.97,30.99,30.89,30.94,476500.0
2016-01-12 15:05:00,30.94,30.97,30.89,30.9,486120.0,30.94,30.97,30.89,30.9,486120.0
2016-01-12 15:10:00,30.91,30.98,30.9,30.94,373000.0,30.91,30.98,30.9,30.94,373000.0
2016-01-12 15:15:00,30.93,31.02,30.88,31.01,762320.0,30.93,31.02,30.88,31.01,762320.0
2016-01-12 15:20:00,31.0,31.03,30.98,31.01,946620.0,31.0,31.03,30.98,31.01,946620.0
2016-01-12 15:25:00,31.0,31.03,30.96,30.96,764140.0,31.0,31.03,30.96,30.96,764140.0
2016-01-12 15:30:00,30.95,31.0,30.9,30.94,756020.0,30.95,31.0,30.9,30.94,756020.0
2016-01-12 15:35:00,30.94,31.02,30.92,30.94,973280.0,30.94,31.02,30.92,30.94,973280.0
2016-01-12 15:40:00,30.93,31.01,30.92,30.95,959020.0,30.93,31.01,30.92,30.95,959020.0
2016-01-12 15:45:00,30.95,31.02,30.95,31.0,1249040.0,30.95,31.02,30.95,31.0,1249040.0
2016-01-12 15:50:00,30.99,31.0,30.95,30.96,1046480.0,30.99,31.0,30.95,30.96,1046480.0
2016-01-12 15:55:00,30.96,30.98,30.88,30.89,3346440.0,30.96,30.98,30.88,30.89,3346440.0
2016-01-13 09:30:00,31.04,31.04,30.7,30.76,2862500.0,31.04,31.04,30.7,30.76,2862500.0
2016-01-13 09:35:00,30.76,30.88,30.73,30.88,1841420.0,30.76,30.88,30.73,30.88,1841420.0
2016-01-13 09:40:00,30.87,30.88,30.63,30.66,1388080.0,30.87,30.88,30.63,30.66,1388080.0
2016-01-13 09:45:00,30.67,30.71,30.51,30.57,1424620.0,30.67,30.71,30.51,30.57,1424620.0
2016-01-13 09:50:00,30.56,30.58,30.44,30.49,1497440.0,30.56,30.58,30.44,30.49,1497440.0
2016-01-13 09:55:00,30.49,30.57,30.47,30.48,1045780.0,30.49,30.57,30.47,30.48,1045780.0
2016-01-13 10:00:00,30.49,30.5,30.28,30.3,1692940.0,30.49,30.5,30.28,30.3,1692940.0
2016-01-13 10:05:00,30.3,30.42,30.28,30.41,1086540.0,30.3,30.42,30.28,30.41,1086540.0
2016-01-13 10:10:00,30.42,30.44,30.2,30.21,1736820.0,30.42,30.44,30.2,30.21,1736820.0
2016-01-13 10:15:00,30.22,30.26,30.13,30.21,1513360.0,30.22,30.26,30.13,30.21,1513360.0
2016-01-13 10:20:00,30.21,30.34,30.2,30.3,1161140.0,30.21,30.34,30.2,30.3,1161140.0
2016-01-13 10:25:00,30.31,30.32,30.23,30.29,1058080.0,30.31,30.32,30.23,30.29,1058080.0
2016-01-13 10:30:00,30.28,30.29,30.21,30.23,735260.0,30.28,30.29,30.21,30.23,735260.0
2016-01-13 10:35:00,30.25,30.37,30.23,30.28,1080160.0,30.25,30.37,30.23,30.28,1080160.0
2016-01-13 10:40:00,30.3,30.4,30.27,30.35,1131540.0,30.3,30.4,30.27,30.35,1131540.0
2016-01-13 10:45:00,30.35,30.35,30.23,30.26,857080.0,30.35,30.35,30.23,30.26,857080.0
2016-01-13 10:50:00,30.26,30.29,30.16,30.19,977060.0,30.26,30.29,30.16,30.19,977060.0
2016-01-13 10:55:00,30.18,30.24,30.15,30.18,1064660.0,30.18,30.24,30.15,30.18,1064660.0
2016-01-13 11:00:00,30.18,30.19,30.06,30.06,1614300.0,30.18,30.19,30.06,30.06,1614300.0
2016-01-13 11:05:00,30.05,30.08,29.93,29.94,2143900.0,30.05,30.08,29.93,29.94,2143900.0
2016-01-13 11:10:00,29.93,30.11,29.93,30.1,1219580.0,29.93,30.11,29.93,30.1,1219580.0
2016-01-13 11:15:00,30.1,30.28,30.1,30.26,1437340.0,30.1,30.28,30.1,30.26,1437340.0
2016-01-13 11:20:00,30.27,30.29,30.18,30.22,1278440.0,30.27,30.29,30.18,30.22,1278440.0
2016-01-13 11:25:00,30.2,30.23,30.17,30.2,648020.0,30.2,30.23,30.17,30.2,648020.0
2016-01-13 11:30:00,30.19,30.26,30.18,30.24,649580.0,30.19,30.26,30.18,30.24,649580.0
2016-01-13 11:35:00,30.22,30.32,30.2,30.2,790440.0,30.22,30.32,30.2,30.2,790440.0
2016-01-13 11:40:00,30.21,30.3,30.21,30.27,461400.0,30.21,30.3,30.21,30.27,461400.0
2016-01-13 11:45:00,30.29,30.3,30.17,30.17,573260.0,30.29,30.3,30.17,30.17,573260.0
2016-01-13 11:50:00,30.17,30.22,30.13,30.17,471880.0,30.17,30.22,30.13,30.17,471880.0
2016-01-13 11:55:00,30.16,30.17,30.05,30.09,727540.0,30.16,30.17,30.05,30.09,727540.0
2016-01-13 12:00:00,30.09,30.11,30.05,30.06,860120.0,30.09,30.11,30.05,30.06,860120.0
2016-01-13 12:05:00,30.06,30.1,30.01,30.02,770480.0,30.06,30.1,30.01,30.02,770480.0
2016-01-13 12:10:00,30.03,30.1,30.0,30.1,738080.0,30.03,30.1,30.0,30.1,738080.0
2016-01-13 12:15:00,30.09,30.16,30.06,30.1,851120.0,30.09,30.16,30.06,30.1,851120.0
2016-01-13 12:20:00,30.08,30.17,30.07,30.13,837620.0,30.08,30.17,30.07,30.13,837620.0
2016-01-13 12:25:00,30.13,30.15,30.0,30.1,1123100.0,30.13,30.15,30.0,30.1,1123100.0
2016-01-13 12:30:00,30.09,30.1,30.0,30.03,608160.0,30.09,30.1,30.0,30.03,608160.0
2016-01-13 12:35:00,30.04,30.09,30.0,30.01,313340.0,30.04,30.09,30.0,30.01,313340.0
2016-01-13 12:40:00,30.02,30.1,30.01,30.09,637080.0,30.02,30.1,30.01,30.09,637080.0
2016-01-13 12:45:00,30.1,30.1,30.02,30.04,1092440.0,30.1,30.1,30.02,30.04,1092440.0
2016-01-13 12:50:00,30.03,30.04,29.98,30.0,1266820.0,30.03,30.04,29.98,30.0,1266820.0
2016-01-13 12:55:00,30.0,30.06,29.99,30.04,802500.0,30.0,30.06,29.99,30.04,802500.0
2016-01-13 13:00:00,30.04,30.06,30.0,30.03,404960.0,30.04,30.06,30.0,30.03,404960.0
2016-01-13 13:05:00,30.03,30.09,30.01,30.07,534680.0,30.03,30.09,30.01,30.07,534680.0
2016-01-13 13:10:00,30.08,30.09,30.03,30.07,528980.0,30.08,30.09,30.03,30.07,528980.0
2016-01-13 13:15:00,30.07,30.07,29.98,30.01,689040.0,30.07,30.07,29.98,30.01,689040.0
2016-01-13 13:20:00,30.0,30.01,29.92,29.92,1609200.0,30.0,30.01,29.92,29.92,1609200.0
2016-01-13 13:25:00,29.93,29.94,29.85,29.86,1412800.0,29.93,29.94,29.85,29.86,1412800.0
2016-01-13 13:30:00,29.86,29.9,29.71,29.73,1892820.0,29.86,29.9,29.71,29.73,1892820.0
2016-01-13 13:35:00,29.77,29.79,29.63,29.65,1807900.0,29.77,29.79,29.63,29.65,1807900.0
2016-01-13 13:40:00,29.64,29.67,29.53,29.56,2025920.0,29.64,29.67,29.53,29.56,2025920.0
2016-01-13 13:45:00,29.57,29.65,29.56,29.61,1323180.0,29.57,29.65,29.56,29.61,1323180.0
2016-01-13 13:50:00,29.6,29.71,29.57,29.67,1781760.0,29.6,29.71,29.57,29.67,1781760.0
2016-01-13 13:55:00,29.67,29.7,29.51,29.53,1772200.0,29.67,29.7,29.51,29.53,1772200.0
2016-01-13 14:00:00,29.54,29.59,29.4,29.41,2673200.0,29.54,29.59,29.4,29.41,2673200.0
2016-01-13 14:05:00,29.41,29.5,29.27,29.39,2236540.0,29.41,29.5,29.27,29.39,2236540.0
2016-01-13 14:10:00,29.39,29.39,29.15,29.23,2281260.0,29.39,29.39,29.15,29.23,2281260.0
2016-01-13 14:15:00,29.21,29.27,29.13,29.26,1887040.0,29.21,29.27,29.13,29.26,1887040.0
2016-01-13 14:20:00,29.27,29.35,29.22,29.28,1831620.0,29.27,29.35,29.22,29.28,1831620.0
2016-01-13 14:25:00,29.28,29.36,29.23,29.32,1791000.0,29.28,29.36,29.23,29.32,1791000.0
2016-01-13 14:30:00,29.31,29.34,29.13,29.14,1658920.0,29.31,29.34,29.13,29.14,1658920.0
2016-01-13 14:35:00,29.13,29.31,29.1,29.27,1582900.0,29.13,29.31,29.1,29.27,1582900.0
2016-01-13 14:40:00,29.29,29.3,29.11,29.14,1336960.0,29.29,29.3,29.11,29.14,1336960.0
2016-01-13 14:45:00,29.14,29.3,29.14,29.29,2232320.0,29.14,29.3,29.14,29.29,2232320.0
2016-01-13 14:50:00,29.3,29.35,29.23,29.35,1644020.0,29.3,29.35,29.23,29.35,1644020.0
2016-01-13 14:55:00,29.35,29.45,29.32,29.4,2308320.0,29.35,29.45,29.32,29.4,2308320.0
2016-01-13 15:00:00,29.42,29.49,29.37,29.4,1701480.0,29.42,29.49,29.37,29.4,1701480.0
2016-01-13 15:05:00,29.41,29.45,29.35,29.4,1167880.0,29.41,29.45,29.35,29.4,1167880.0
2016-01-13 15:10:00,29.41,29.46,29.32,29.32,1502140.0,29.41,29.46,29.32,29.32,1502140.0
2016-01-13 15:15:00,29.32,29.46,29.31,29.43,1849240.0,29.32,29.46,29.31,29.43,1849240.0
2016-01-13 15:20:00,29.44,29.49,29.4,29.49,2471620.0,29.44,29.49,29.4,29.49,2471620.0
2016-01-13 15:25:00,29.47,29.6,29.44,29.47,2552360.0,29.47,29.6,29.44,29.47,2552360.0
2016-01-13 15:30:00,29.46,29.5,29.43,29.46,1644960.0,29.46,29.5,29.43,29.46,1644960.0
2016-01-13 15:35:00,29.46,29.49,29.27,29.33,1891220.0,29.46,29.49,29.27,29.33,1891220.0
2016-01-13 15:40:00,29.32,29.41,29.21,29.21,1533900.0,29.32,29.41,29.21,29.21,1533900.0
2016-01-13 15:45:00,29.21,29.28,29.07,29.14,2321280.0,29.21,29.28,29.07,29.14,2321280.0
2016-01-13 15:50:00,29.13,29.13,28.96,29.08,4139380.0,29.13,29.13,28.96,29.08,4139380.0
2016-01-13 15:55:00,29.08,29.14,29.01,29.1,4885520.0,29.08,29.14,29.01,29.1,4885520.0
2016-01-14 09:30:00,29.02,29.27,29.0,29.23,4079960.0,29.02,29.27,29.0,29.23,4079960.0
2016-01-14 09:35:00,29.23,29.28,28.99,29.0,2858420.0,29.23,29.28,28.99,29.0,2858420.0
2016-01-14 09:40:00,28.99,29.2,28.97,29.1,3879360.0,28.99,29.2,28.97,29.1,3879360.0
2016-01-14 09:45:00,29.09,29.3,29.05,29.16,2854000.0,29.09,29.3,29.05,29.16,2854000.0
2016-01-14 09:50:00,29.2,29.2,28.96,28.97,2090320.0,29.2,29.2,28.96,28.97,2090320.0
2016-01-14 09:55:00,28.97,29.0,28.49,28.53,6373720.0,28.97,29.0,28.49,28.53,6373720.0
2016-01-14 10:00:00,28.55,28.82,28.52,28.81,5922040.0,28.55,28.82,28.52,28.81,5922040.0
2016-01-14 10:05:00,28.8,28.9,28.73,28.75,2806440.0,28.8,28.9,28.73,28.75,2806440.0
2016-01-14 10:10:00,28.72,28.93,28.62,28.92,2481900.0,28.72,28.93,28.62,28.92,2481900.0
2016-01-14 10:15:00,28.91,29.28,28.9,29.27,3574620.0,28.91,29.28,28.9,29.27,3574620.0
2016-01-14 10:20:00,29.28,29.5,29.17,29.5,2877140.0,29.28,29.5,29.17,29.5,2877140.0
2016-01-14 10:25:00,29.5,29.65,29.39,29.59,4155920.0,29.5,29.65,29.39,29.59,4155920.0
2016-01-14 10:30:00,29.59,29.9,29.57,29.86,3813880.0,29.59,29.9,29.57,29.86,3813880.0
2016-01-14 10:35:00,29.86,30.0,29.78,29.84,4683100.0,29.86,30.0,29.78,29.84,4683100.0
2016-01-14 10:40:00,29.85,29.9,29.64,29.89,2463740.0,29.85,29.9,29.64,29.89,2463740.0
2016-01-14 10:45:00,29.9,29.92,29.71,29.85,1489580.0,29.9,29.92,29.71,29.85,1489580.0
2016-01-14 10:50:00,29.85,29.89,29.7,29.73,1318920.0,29.85,29.89,29.7,29.73,1318920.0
2016-01-14 10:55:00,29.71,29.75,29.43,29.43,2636760.0,29.71,29.75,29.43,29.43,2636760.0
2016-01-14 11:00:00,29.44,29.47,29.35,29.44,1824360.0,29.44,29.47,29.35,29.44,1824360.0
2016-01-14 11:05:00,29.43,29.55,29.38,29.41,1225200.0,29.43,29.55,29.38,29.41,1225200.0
2016-01-14 11:10:00,29.39,29.57,29.39,29.52,902920.0,29.39,29.57,29.39,29.52,902920.0
2016-01-14 11:15:00,29.53,29.58,29.44,29.46,1676240.0,29.53,29.58,29.44,29.46,1676240.0
2016-01-14 11:20:00,29.46,29.58,29.44,29.48,821040.0,29.46,29.58,29.44,29.48,821040.0
2016-01-14 11:25:00,29.48,29.51,29.39,29.49,1014280.0,29.48,29.51,29.39,29.49,1014280.0
2016-01-14 11:30:00,29.47,29.55,29.24,29.41,772280.0,29.47,29.55,29.24,29.41,772280.0
2016-01-14 11:35:00,29.39,29.44,29.28,29.43,873400.0,29.39,29.44,29.28,29.43,873400.0
2016-01-14 11:40:00,29.42,29.55,29.4,29.55,623340.0,29.42,29.55,29.4,29.55,623340.0
2016-01-14 11:45:00,29.55,29.58,29.48,29.5,829480.0,29.55,29.58,29.48,29.5,829480.0
2016-01-14 11:50:00,29.5,29.52,29.42,29.49,536740.0,29.5,29.52,29.42,29.49,536740.0
2016-01-14 11:55:00,29.51,29.65,29.49,29.62,778780.0,29.51,29.65,29.49,29.62,778780.0
2016-01-14 12:00:00,29.61,29.71,29.61,29.64,1302080.0,29.61,29.71,29.61,29.64,1302080.0
2016-01-14 12:05:00,29.66,29.66,29.51,29.54,765000.0,29.66,29.66,29.51,29.54,765000.0
2016-01-14 12:10:00,29.54,29.58,29.5,29.58,494320.0,29.54,29.58,29.5,29.58,494320.0
2016-01-14 12:15:00,29.56,29.65,29.54,29.63,712820.0,29.56,29.65,29.54,29.63,712820.0
2016-01-14 12:20:00,29.66,29.67,29.53,29.62,404260.0,29.66,29.67,29.53,29.62,404260.0
2016-01-14 12:25:00,29.62,29.64,29.52,29.57,333260.0,29.62,29.64,29.52,29.57,333260.0
2016-01-14 12:30:00,29.6,29.64,29.54,29.57,378820.0,29.6,29.64,29.54,29.57,378820.0
2016-01-14 12:35:00,29.57,29.64,29.54,29.64,523940.0,29.57,29.64,29.54,29.64,523940.0
2016-01-14 12:40:00,29.64,29.67,29.53,29.57,960820.0,29.64,29.67,29.53,29.57,960820.0
2016-01-14 12:45:00,29.53,29.64,29.46,29.59,730320.0,29.53,29.64,29.46,29.59,730320.0
2016-01-14 12:50:00,29.61,29.61,29.48,29.53,668160.0,29.61,29.61,29.48,29.53,668160.0
2016-01-14 12:55:00,29.53,29.57,29.48,29.5,466160.0,29.53,29.57,29.48,29.5,466160.0
2016-01-14 13:00:00,29.49,29.59,29.44,29.58,257920.0,29.49,29.59,29.44,29.58,257920.0
2016-01-14 13:05:00,29.59,29.76,29.55,29.74,937000.0,29.59,29.76,29.55,29.74,937000.0
2016-01-14 13:10:00,29.75,29.79,29.7,29.7,887100.0,29.75,29.79,29.7,29.7,887100.0
2016-01-14 13:15:00,29.7,29.75,29.67,29.75,516640.0,29.7,29.75,29.67,29.75,516640.0
2016-01-14 13:20:00,29.74,29.79,29.63,29.65,806660.0,29.74,29.79,29.63,29.65,806660.0
2016-01-14 13:25:00,29.65,29.76,29.65,29.7,341980.0,29.65,29.76,29.65,29.7,341980.0
2016-01-14 13:30:00,29.71,29.75,29.67,29.73,502480.0,29.71,29.75,29.67,29.73,502480.0
2016-01-14 13:35:00,29.72,29.78,29.62,29.66,408340.0,29.72,29.78,29.62,29.66,408340.0
2016-01-14 13:40:00,29.65,29.66,29.61,29.61,281000.0,29.65,29.66,29.61,29.61,281000.0
2016-01-14 13:45:00,29.61,29.69,29.6,29.66,444140.0,29.61,29.69,29.6,29.66,444140.0
2016-01-14 13:50:00,29.65,29.78,29.65,29.77,347980.0,29.65,29.78,29.65,29.77,347980.0
2016-01-14 13:55:00,29.77,29.85,29.77,29.84,1007080.0,29.77,29.85,29.77,29.84,1007080.0
2016-01-14 14:00:00,29.84,29.85,29.66,29.75,1190040.0,29.84,29.85,29.66,29.75,1190040.0
2016-01-14 14:05:00,29.75,29.77,29.68,29.72,422420.0,29.75,29.77,29.68,29.72,422420.0
2016-01-14 14:10:00,29.72,29.83,29.66,29.82,438100.0,29.72,29.83,29.66,29.82,438100.0
2016-01-14 14:15:00,29.8,29.86,29.76,29.79,633980.0,29.8,29.86,29.76,29.79,633980.0
2016-01-14 14:20:00,29.77,29.83,29.73,29.83,452900.0,29.77,29.83,29.73,29.83,452900.0
2016-01-14 14:25:00,29.83,29.85,29.78,29.82,621600.0,29.83,29.85,29.78,29.82,621600.0
2016-01-14 14:30:00,29.81,29.9,29.81,29.89,1064460.0,29.81,29.9,29.81,29.89,1064460.0
2016-01-14 14:35:00,29.88,29.9,29.83,29.86,697220.0,29.88,29.9,29.83,29.86,697220.0
2016-01-14 14:40:00,29.85,29.97,29.85,29.94,1022280.0,29.85,29.97,29.85,29.94,1022280.0
2016-01-14 14:45:00,29.92,30.0,29.9,29.97,855800.0,29.92,30.0,29.9,29.97,855800.0
2016-01-14 14:50:00,29.97,30.11,29.96,30.05,1924560.0,29.97,30.11,29.96,30.05,1924560.0
2016-01-14 14:55:00,30.03,30.07,30.0,30.02,834560.0,30.03,30.07,30.0,30.02,834560.0
2016-01-14 15:00:00,30.01,30.01,29.91,29.94,810540.0,30.01,30.01,29.91,29.94,810540.0
2016-01-14 15:05:00,29.96,30.05,29.95,29.98,608380.0,29.96,30.05,29.95,29.98,608380.0
2016-01-14 15:10:00,29.99,30.0,29.94,29.95,536740.0,29.99,30.0,29.94,29.95,536740.0
2016-01-14 15:15:00,29.95,30.03,29.95,29.97,692800.0,29.95,30.03,29.95,29.97,692800.0
2016-01-14 15:20:00,29.97,29.99,29.89,29.94,598440.0,29.97,29.99,29.89,29.94,598440.0
2016-01-14 15:25:00,29.93,29.93,29.77,29.77,1011700.0,29.93,29.93,29.77,29.77,1011700.0
2016-01-14 15:30:00,29.76,29.78,29.66,29.68,1133120.0,29.76,29.78,29.66,29.68,1133120.0
2016-01-14 15:35:00,29.69,29.79,29.67,29.69,982900.0,29.69,29.79,29.67,29.69,982900.0
2016-01-14 15:40:00,29.71,29.73,29.65,29.72,1216520.0,29.71,29.73,29.65,29.72,1216520.0
2016-01-14 15:45:00,29.73,29.73,29.66,29.67,1495300.0,29.73,29.73,29.66,29.67,1495300.0
2016-01-14 15:50:00,29.67,29.76,29.63,29.69,1521700.0,29.67,29.76,29.63,29.69,1521700.0
2016-01-14 15:55:00,29.69,29.73,29.62,29.65,3295600.0,29.69,29.73,29.62,29.65,3295600.0
2016-01-15 09:30:00,28.61,28.97,28.56,28.85,8819060.0,28.61,28.97,28.56,28.85,8819060.0
2016-01-15 09:35:00,28.84,29.0,28.78,28.98,3688120.0,28.84,29.0,28.78,28.98,3688120.0
2016-01-15 09:40:00,28.99,29.1,28.88,29.07,3769300.0,28.99,29.1,28.88,29.07,3769300.0
2016-01-15 09:45:00,29.03,29.23,29.01,29.16,2898520.0,29.03,29.23,29.01,29.16,2898520.0
2016-01-15 09:50:00,29.17,29.17,28.86,28.86,2309460.0,29.17,29.17,28.86,28.86,2309460.0
2016-01-15 09:55:00,28.86,28.95,28.81,28.85,2334320.0,28.86,28.95,28.81,28.85,2334320.0
2016-01-15 10:00:00,28.81,28.92,28.76,28.84,1995880.0,28.81,28.92,28.76,28.84,1995880.0
2016-01-15 10:05:00,28.84,29.02,28.8,28.98,2036400.0,28.84,29.02,28.8,28.98,2036400.0
2016-01-15 10:10:00,28.98,29.08,28.8,28.85,1226460.0,28.98,29.08,28.8,28.85,1226460.0
2016-01-15 10:15:00,28.85,28.94,28.82,28.87,1037840.0,28.85,28.94,28.82,28.87,1037840.0
2016-01-15 10:20:00,28.87,29.01,28.85,28.9,1469960.0,28.87,29.01,28.85,28.9,1469960.0
2016-01-15 10:25:00,28.9,28.99,28.85,28.91,1088260.0,28.9,28.99,28.85,28.91,1088260.0
2016-01-15 10:30:00,28.9,29.0,28.81,28.84,1579380.0,28.9,29.0,28.81,28.84,1579380.0
2016-01-15 10:35:00,28.81,28.98,28.81,28.94,826580.0,28.81,28.98,28.81,28.94,826580.0
2016-01-15 10:40:00,28.95,28.97,28.81,28.82,1020920.0,28.95,28.97,28.81,28.82,1020920.0
2016-01-15 10:45:00,28.81,28.85,28.75,28.82,1217000.0,28.81,28.85,28.75,28.82,1217000.0
2016-01-15 10:50:00,28.82,28.82,28.63,28.65,1723040.0,28.82,28.82,28.63,28.65,1723040.0
2016-01-15 10:55:00,28.65,28.65,28.53,28.55,1612380.0,28.65,28.65,28.53,28.55,1612380.0
2016-01-15 11:00:00,28.54,28.6,28.48,28.53,2199160.0,28.54,28.6,28.48,28.53,2199160.0
2016-01-15 11:05:00,28.53,28.59,28.48,28.5,1821280.0,28.53,28.59,28.48,28.5,1821280.0
2016-01-15 11:10:00,28.5,28.61,28.49,28.6,1305860.0,28.5,28.61,28.49,28.6,1305860.0
2016-01-15 11:15:00,28.6,28.65,28.54,28.57,867020.0,28.6,28.65,28.54,28.57,867020.0
2016-01-15 11:20:00,28.57,28.6,28.49,28.5,1154460.0,28.57,28.6,28.49,28.5,1154460.0
2016-01-15 11:25:00,28.51,28.6,28.49,28.59,1707100.0,28.51,28.6,28.49,28.59,1707100.0
2016-01-15 11:30:00,28.57,28.68,28.53,28.63,1335660.0,28.57,28.68,28.53,28.63,1335660.0
2016-01-15 11:35:00,28.63,28.67,28.57,28.62,899620.0,28.63,28.67,28.57,28.62,899620.0
2016-01-15 11:40:00,28.61,28.63,28.55,28.56,799840.0,28.61,28.63,28.55,28.56,799840.0
2016-01-15 11:45:00,28.55,28.63,28.52,28.59,739340.0,28.55,28.63,28.52,28.59,739340.0
2016-01-15 11:50:00,28.59,28.63,28.54,28.55,456400.0,28.59,28.63,28.54,28.55,456400.0
2016-01-15 11:55:00,28.55,28.61,28.53,28.6,1285600.0,28.55,28.61,28.53,28.6,1285600.0
2016-01-15 12:00:00,28.6,28.67,28.58,28.63,983940.0,28.6,28.67,28.58,28.63,983940.0
2016-01-15 12:05:00,28.61,28.66,28.58,28.65,569620.0,28.61,28.66,28.58,28.65,569620.0
2016-01-15 12:10:00,28.65,28.69,28.59,28.6,566940.0,28.65,28.69,28.59,28.6,566940.0
2016-01-15 12:15:00,28.61,28.62,28.48,28.48,1762080.0,28.61,28.62,28.48,28.48,1762080.0
2016-01-15 12:20:00,28.48,28.52,28.42,28.44,1042060.0,28.48,28.52,28.42,28.44,1042060.0
2016-01-15 12:25:00,28.44,28.48,28.38,28.44,1202420.0,28.44,28.48,28.38,28.44,1202420.0
2016-01-15 12:30:00,28.45,28.45,28.28,28.29,1468860.0,28.45,28.45,28.28,28.29,1468860.0
2016-01-15 12:35:00,28.29,28.34,28.26,28.33,1201640.0,28.29,28.34,28.26,28.33,1201640.0
2016-01-15 12:40:00,28.31,28.42,28.28,28.41,1220960.0,28.31,28.42,28.28,28.41,1220960.0
2016-01-15 12:45:00,28.4,28.51,28.39,28.45,1617120.0,28.4,28.51,28.39,28.45,1617120.0
2016-01-15 12:50:00,28.44,28.49,28.38,28.42,993900.0,28.44,28.49,28.38,28.42,993900.0
2016-01-15 12:55:00,28.43,28.53,28.43,28.49,997960.0,28.43,28.53,28.43,28.49,997960.0
2016-01-15 13:00:00,28.49,28.55,28.46,28.53,1594000.0,28.49,28.55,28.46,28.53,1594000.0
2016-01-15 13:05:00,28.53,28.55,28.46,28.53,1542240.0,28.53,28.55,28.46,28.53,1542240.0
2016-01-15 13:10:00,28.53,28.73,28.53,28.65,1113500.0,28.53,28.73,28.53,28.65,1113500.0
2016-01-15 13:15:00,28.65,28.72,28.59,28.71,634780.0,28.65,28.72,28.59,28.71,634780.0
2016-01-15 13:20:00,28.7,28.72,28.62,28.67,926840.0,28.7,28.72,28.62,28.67,926840.0
2016-01-15 13:25:00,28.67,28.68,28.58,28.62,534960.0,28.67,28.68,28.58,28.62,534960.0
2016-01-15 13:30:00,28.61,28.61,28.49,28.58,1178340.0,28.61,28.61,28.49,28.58,1178340.0
2016-01-15 13:35:00,28.59,28.59,28.51,28.53,672700.0,28.59,28.59,28.51,28.53,672700.0
2016-01-15 13:40:00,28.54,28.67,28.52,28.65,961820.0,28.54,28.67,28.52,28.65,961820.0
2016-01-15 13:45:00,28.64,28.68,28.58,28.63,1113380.0,28.64,28.68,28.58,28.63,1113380.0
2016-01-15 13:50:00,28.62,28.72,28.6,28.69,1534620.0,28.62,28.72,28.6,28.69,1534620.0
2016-01-15 13:55:00,28.69,28.7,28.56,28.58,631220.0,28.69,28.7,28.56,28.58,631220.0
2016-01-15 14:00:00,28.57,28.61,28.52,28.52,569860.0,28.57,28.61,28.52,28.52,569860.0
2016-01-15 14:05:00,28.52,28.59,28.49,28.57,1307460.0,28.52,28.59,28.49,28.57,1307460.0
2016-01-15 14:10:00,28.57,28.64,28.53,28.53,790540.0,28.57,28.64,28.53,28.53,790540.0
2016-01-15 14:15:00,28.53,28.56,28.48,28.55,946320.0,28.53,28.56,28.48,28.55,946320.0
2016-01-15 14:20:00,28.53,28.53,28.41,28.43,773300.0,28.53,28.53,28.41,28.43,773300.0
2016-01-15 14:25:00,28.44,28.5,28.32,28.33,1537140.0,28.44,28.5,28.32,28.33,1537140.0
2016-01-15 14:30:00,28.34,28.44,28.31,28.37,1191400.0,28.34,28.44,28.31,28.37,1191400.0
2016-01-15 14:35:00,28.36,28.44,28.35,28.4,762620.0,28.36,28.44,28.35,28.4,762620.0
2016-01-15 14:40:00,28.41,28.52,28.4,28.42,1194960.0,28.41,28.52,28.4,28.42,1194960.0
2016-01-15 14:45:00,28.43,28.48,28.38,28.46,546260.0,28.43,28.48,28.38,28.46,546260.0
2016-01-15 14:50:00,28.48,28.62,28.42,28.62,1299380.0,28.48,28.62,28.42,28.62,1299380.0
2016-01-15 14:55:00,28.61,28.69,28.56,28.69,1274860.0,28.61,28.69,28.56,28.69,1274860.0
2016-01-15 15:00:00,28.69,28.7,28.62,28.7,1177940.0,28.69,28.7,28.62,28.7,1177940.0
2016-01-15 15:05:00,28.7,28.75,28.63,28.63,1626300.0,28.7,28.75,28.63,28.63,1626300.0
2016-01-15 15:10:00,28.63,28.65,28.55,28.61,933140.0,28.63,28.65,28.55,28.61,933140.0
2016-01-15 15:15:00,28.62,28.63,28.44,28.47,1050880.0,28.62,28.63,28.44,28.47,1050880.0
2016-01-15 15:20:00,28.47,28.58,28.46,28.58,576440.0,28.47,28.58,28.46,28.58,576440.0
2016-01-15 15:25:00,28.58,28.62,28.55,28.61,839840.0,28.58,28.62,28.55,28.61,839840.0
2016-01-15 15:30:00,28.6,28.64,28.5,28.6,697180.0,28.6,28.64,28.5,28.6,697180.0
2016-01-15 15:35:00,28.6,28.62,28.55,28.55,720580.0,28.6,28.62,28.55,28.55,720580.0
2016-01-15 15:40:00,28.55,28.58,28.5,28.58,1031040.0,28.55,28.58,28.5,28.58,1031040.0
2016-01-15 15:45:00,28.57,28.6,28.54,28.58,1723180.0,28.57,28.6,28.54,28.58,1723180.0
2016-01-15 15:50:00,28.57,28.59,28.53,28.54,1446400.0,28.57,28.59,28.53,28.54,1446400.0
2016-01-15 15:55:00,28.55,28.58,28.49,28.5,4777200.0,28.55,28.58,28.49,28.5,4777200.0
2016-01-19 09:30:00,28.85,29.04,28.82,29.03,4364440.0,28.85,29.04,28.82,29.03,4364440.0
2016-01-19 09:35:00,29.02,29.05,28.93,28.98,2866800.0,29.02,29.05,28.93,28.98,2866800.0
2016-01-19 09:40:00,28.98,29.04,28.87,28.99,2184080.0,28.98,29.04,28.87,28.99,2184080.0
2016-01-19 09:45:00,29.01,29.2,28.99,29.07,2111580.0,29.01,29.2,28.99,29.07,2111580.0
2016-01-19 09:50:00,29.08,29.08,28.83,28.99,2480580.0,29.08,29.08,28.83,28.99,2480580.0
2016-01-19 09:55:00,28.97,29.0,28.91,28.95,966100.0,28.97,29.0,28.91,28.95,966100.0
2016-01-19 10:00:00,28.97,28.98,28.88,28.92,813000.0,28.97,28.98,28.88,28.92,813000.0
2016-01-19 10:05:00,28.93,29.0,28.9,28.9,783180.0,28.93,29.0,28.9,28.9,783180.0
2016-01-19 10:10:00,28.9,28.95,28.78,28.78,1406700.0,28.9,28.95,28.78,28.78,1406700.0
2016-01-19 10:15:00,28.78,28.91,28.78,28.81,1162120.0,28.78,28.91,28.78,28.81,1162120.0
2016-01-19 10:20:00,28.82,28.89,28.8,28.85,1041980.0,28.82,28.89,28.8,28.85,1041980.0
2016-01-19 10:25:00,28.85,28.95,28.84,28.95,911040.0,28.85,28.95,28.84,28.95,911040.0
2016-01-19 10:30:00,28.95,29.08,28.93,29.01,1377640.0,28.95,29.08,28.93,29.01,1377640.0
2016-01-19 10:35:00,29.01,29.09,28.98,29.0,1330800.0,29.01,29.09,28.98,29.0,1330800.0
2016-01-19 10:40:00,29.0,29.07,28.98,29.03,807840.0,29.0,29.07,28.98,29.03,807840.0
2016-01-19 10:45:00,29.01,29.06,28.96,29.06,428760.0,29.01,29.06,28.96,29.06,428760.0
2016-01-19 10:50:00,29.05,29.07,28.93,28.94,882460.0,29.05,29.07,28.93,28.94,882460.0
2016-01-19 10:55:00,28.93,29.03,28.93,28.97,524860.0,28.93,29.03,28.93,28.97,524860.0
2016-01-19 11:00:00,28.95,29.02,28.94,29.0,274900.0,28.95,29.02,28.94,29.0,274900.0
2016-01-19 11:05:00,29.0,29.01,28.91,28.95,475280.0,29.0,29.01,28.91,28.95,475280.0
2016-01-19 11:10:00,28.95,28.96,28.83,28.86,530200.0,28.95,28.96,28.83,28.86,530200.0
2016-01-19 11:15:00,28.86,28.89,28.75,28.77,1309020.0,28.86,28.89,28.75,28.77,1309020.0
2016-01-19 11:20:00,28.75,28.81,28.73,28.74,929380.0,28.75,28.81,28.73,28.74,929380.0
2016-01-19 11:25:00,28.73,28.82,28.73,28.81,738420.0,28.73,28.82,28.73,28.81,738420.0
2016-01-19 11:30:00,28.82,28.85,28.79,28.81,476160.0,28.82,28.85,28.79,28.81,476160.0
2016-01-19 11:35:00,28.79,28.85,28.75,28.84,414340.0,28.79,28.85,28.75,28.84,414340.0
2016-01-19 11:40:00,28.82,28.92,28.81,28.9,515600.0,28.82,28.92,28.81,28.9,515600.0
2016-01-19 11:45:00,28.87,28.91,28.81,28.83,275780.0,28.87,28.91,28.81,28.83,275780.0
2016-01-19 11:50:00,28.81,28.85,28.79,28.81,420280.0,28.81,28.85,28.79,28.81,420280.0
2016-01-19 11:55:00,28.82,28.89,28.77,28.77,399900.0,28.82,28.89,28.77,28.77,399900.0
2016-01-19 12:00:00,28.79,28.79,28.68,28.7,628940.0,28.79,28.79,28.68,28.7,628940.0
2016-01-19 12:05:00,28.7,28.71,28.6,28.6,795260.0,28.7,28.71,28.6,28.6,795260.0
2016-01-19 12:10:00,28.61,28.72,28.6,28.7,670800.0,28.61,28.72,28.6,28.7,670800.0
2016-01-19 12:15:00,28.7,28.7,28.56,28.58,543900.0,28.7,28.7,28.56,28.58,543900.0
2016-01-19 12:20:00,28.58,28.65,28.55,28.58,481220.0,28.58,28.65,28.55,28.58,481220.0
2016-01-19 12:25:00,28.57,28.64,28.51,28.63,811860.0,28.57,28.64,28.51,28.63,811860.0
2016-01-19 12:30:00,28.61,28.62,28.56,28.59,537060.0,28.61,28.62,28.56,28.59,537060.0
2016-01-19 12:35:00,28.6,28.65,28.57,28.6,951000.0,28.6,28.65,28.57,28.6,951000.0
2016-01-19 12:40:00,28.6,28.63,28.56,28.58,707100.0,28.6,28.63,28.56,28.58,707100.0
2016-01-19 12:45:00,28.58,28.59,28.53,28.56,477400.0,28.58,28.59,28.53,28.56,477400.0
2016-01-19 12:50:00,28.56,28.6,28.53,28.59,445700.0,28.56,28.6,28.53,28.59,445700.0
2016-01-19 12:55:00,28.6,28.62,28.55,28.6,343820.0,28.6,28.62,28.55,28.6,343820.0
2016-01-19 13:00:00,28.62,28.67,28.6,28.61,607000.0,28.62,28.67,28.6,28.61,607000.0
2016-01-19 13:05:00,28.61,28.64,28.58,28.6,661980.0,28.61,28.64,28.58,28.6,661980.0
2016-01-19 13:10:00,28.61,28.66,28.6,28.62,265580.0,28.61,28.66,28.6,28.62,265580.0
2016-01-19 13:15:00,28.6,28.74,28.6,28.74,580820.0,28.6,28.74,28.6,28.74,580820.0
2016-01-19 13:20:00,28.73,28.77,28.71,28.71,937980.0,28.73,28.77,28.71,28.71,937980.0
2016-01-19 13:25:00,28.71,28.72,28.63,28.63,475160.0,28.71,28.72,28.63,28.63,475160.0
2016-01-19 13:30:00,28.63,28.69,28.6,28.63,591820.0,28.63,28.69,28.6,28.63,591820.0
2016-01-19 13:35:00,28.63,28.71,28.6,28.71,704420.0,28.63,28.71,28.6,28.71,704420.0
2016-01-19 13:40:00,28.73,28.73,28.64,28.64,354240.0,28.73,28.73,28.64,28.64,354240.0
2016-01-19 13:45:00,28.63,28.74,28.62,28.69,331480.0,28.63,28.74,28.62,28.69,331480.0
2016-01-19 13:50:00,28.72,28.72,28.66,28.68,977720.0,28.72,28.72,28.66,28.68,977720.0
2016-01-19 13:55:00,28.67,28.72,28.67,28.7,663220.0,28.67,28.72,28.67,28.7,663220.0
2016-01-19 14:00:00,28.7,28.72,28.66,28.69,684040.0,28.7,28.72,28.66,28.69,684040.0
2016-01-19 14:05:00,28.69,28.69,28.51,28.52,851840.0,28.69,28.69,28.51,28.52,851840.0
2016-01-19 14:10:00,28.52,28.57,28.43,28.43,1063980.0,28.52,28.57,28.43,28.43,1063980.0
2016-01-19 14:15:00,28.42,28.48,28.39,28.45,727820.0,28.42,28.48,28.39,28.45,727820.0
2016-01-19 14:20:00,28.44,28.5,28.36,28.49,707160.0,28.44,28.5,28.36,28.49,707160.0
2016-01-19 14:25:00,28.49,28.53,28.47,28.49,313560.0,28.49,28.53,28.47,28.49,313560.0
2016-01-19 14:30:00,28.52,28.55,28.48,28.49,464020.0,28.52,28.55,28.48,28.49,464020.0
2016-01-19 14:35:00,28.5,28.5,28.42,28.47,550000.0,28.5,28.5,28.42,28.47,550000.0
2016-01-19 14:40:00,28.48,28.53,28.32,28.35,746180.0,28.48,28.53,28.32,28.35,746180.0
2016-01-19 14:45:00,28.33,28.42,28.32,28.39,479120.0,28.33,28.42,28.32,28.39,479120.0
2016-01-19 14:50:00,28.37,28.44,28.35,28.44,534860.0,28.37,28.44,28.35,28.44,534860.0
2016-01-19 14:55:00,28.44,28.47,28.38,28.43,784460.0,28.44,28.47,28.38,28.43,784460.0
2016-01-19 15:00:00,28.42,28.56,28.38,28.55,1140960.0,28.42,28.56,28.38,28.55,1140960.0
2016-01-19 15:05:00,28.56,28.56,28.48,28.49,651060.0,28.56,28.56,28.48,28.49,651060.0
2016-01-19 15:10:00,28.51,28.53,28.42,28.42,414940.0,28.51,28.53,28.42,28.42,414940.0
2016-01-19 15:15:00,28.42,28.51,28.4,28.46,440680.0,28.42,28.51,28.4,28.46,440680.0
2016-01-19 15:20:00,28.45,28.57,28.44,28.55,827000.0,28.45,28.57,28.44,28.55,827000.0
2016-01-19 15:25:00,28.55,28.7,28.55,28.67,1152380.0,28.55,28.7,28.55,28.67,1152380.0
2016-01-19 15:30:00,28.68,28.75,28.65,28.7,1045560.0,28.68,28.75,28.65,28.7,1045560.0
2016-01-19 15:35:00,28.71,28.77,28.65,28.68,852440.0,28.71,28.77,28.65,28.68,852440.0
2016-01-19 15:40:00,28.68,28.78,28.65,28.74,1070620.0,28.68,28.78,28.65,28.74,1070620.0
2016-01-19 15:45:00,28.75,28.82,28.69,28.79,1238520.0,28.75,28.82,28.69,28.79,1238520.0
2016-01-19 15:50:00,28.8,28.81,28.73,28.8,1433980.0,28.8,28.81,28.73,28.8,1433980.0
2016-01-19 15:55:00,28.79,28.81,28.7,28.72,2655500.0,28.79,28.81,28.7,28.72,2655500.0
2016-01-20 09:30:00,28.22,28.28,28.05,28.25,4249100.0,28.22,28.28,28.05,28.25,4249100.0
2016-01-20 09:35:00,28.25,28.35,28.06,28.08,2793620.0,28.25,28.35,28.06,28.08,2793620.0
2016-01-20 09:40:00,28.06,28.12,27.95,28.07,3358280.0,28.06,28.12,27.95,28.07,3358280.0
2016-01-20 09:45:00,28.07,28.15,27.82,27.88,2274980.0,28.07,28.15,27.82,27.88,2274980.0
2016-01-20 09:50:00,27.85,27.92,27.67,27.67,2838680.0,27.85,27.92,27.67,27.67,2838680.0
2016-01-20 09:55:00,27.68,27.7,27.51,27.53,3810180.0,27.68,27.7,27.51,27.53,3810180.0
2016-01-20 10:00:00,27.53,27.56,27.38,27.44,5032340.0,27.53,27.56,27.38,27.44,5032340.0
2016-01-20 10:05:00,27.46,27.75,27.46,27.74,2433580.0,27.46,27.75,27.46,27.74,2433580.0
2016-01-20 10:10:00,27.74,27.76,27.56,27.66,1768160.0,27.74,27.76,27.56,27.66,1768160.0
2016-01-20 10:15:00,27.69,27.78,27.53,27.67,1166520.0,27.69,27.78,27.53,27.67,1166520.0
2016-01-20 10:20:00,27.63,27.76,27.54,27.75,1256900.0,27.63,27.76,27.54,27.75,1256900.0
2016-01-20 10:25:00,27.77,27.81,27.55,27.55,1258660.0,27.77,27.81,27.55,27.55,1258660.0
2016-01-20 10:30:00,27.59,27.65,27.49,27.49,1136900.0,27.59,27.65,27.49,27.49,1136900.0
2016-01-20 10:35:00,27.5,27.55,27.4,27.46,2090320.0,27.5,27.55,27.4,27.46,2090320.0
2016-01-20 10:40:00,27.48,27.58,27.4,27.45,2192920.0,27.48,27.58,27.4,27.45,2192920.0
2016-01-20 10:45:00,27.47,27.5,27.36,27.45,1375500.0,27.47,27.5,27.36,27.45,1375500.0
2016-01-20 10:50:00,27.48,27.54,27.37,27.37,1060400.0,27.48,27.54,27.37,27.37,1060400.0
2016-01-20 10:55:00,27.38,27.46,27.38,27.43,1127100.0,27.38,27.46,27.38,27.43,1127100.0
2016-01-20 11:00:00,27.43,27.5,27.42,27.45,1249000.0,27.43,27.5,27.42,27.45,1249000.0
2016-01-20 11:05:00,27.46,27.52,27.43,27.5,1486880.0,27.46,27.52,27.43,27.5,1486880.0
2016-01-20 11:10:00,27.5,27.7,27.48,27.58,1536980.0,27.5,27.7,27.48,27.58,1536980.0
2016-01-20 11:15:00,27.57,27.65,27.51,27.62,940340.0,27.57,27.65,27.51,27.62,940340.0
2016-01-20 11:20:00,27.61,27.64,27.48,27.51,813840.0,27.61,27.64,27.48,27.51,813840.0
2016-01-20 11:25:00,27.52,27.61,27.48,27.58,354620.0,27.52,27.61,27.48,27.58,354620.0
2016-01-20 11:30:00,27.59,27.69,27.56,27.69,736020.0,27.59,27.69,27.56,27.69,736020.0
2016-01-20 11:35:00,27.69,27.69,27.49,27.5,1567500.0,27.69,27.69,27.49,27.5,1567500.0
2016-01-20 11:40:00,27.5,27.53,27.46,27.47,1235740.0,27.5,27.53,27.46,27.47,1235740.0
2016-01-20 11:45:00,27.46,27.55,27.46,27.49,967240.0,27.46,27.55,27.46,27.49,967240.0
2016-01-20 11:50:00,27.51,27.53,27.47,27.48,1304760.0,27.51,27.53,27.47,27.48,1304760.0
2016-01-20 11:55:00,27.47,27.67,27.46,27.6,1292660.0,27.47,27.67,27.46,27.6,1292660.0
2016-01-20 12:00:00,27.62,27.68,27.56,27.59,806160.0,27.62,27.68,27.56,27.59,806160.0
2016-01-20 12:05:00,27.57,27.63,27.48,27.63,1517620.0,27.57,27.63,27.48,27.63,1517620.0
2016-01-20 12:10:00,27.63,27.74,27.6,27.65,1582600.0,27.63,27.74,27.6,27.65,1582600.0
2016-01-20 12:15:00,27.64,27.7,27.59,27.59,809600.0,27.64,27.7,27.59,27.59,809600.0
2016-01-20 12:20:00,27.6,27.64,27.49,27.54,848200.0,27.6,27.64,27.49,27.54,848200.0
2016-01-20 12:25:00,27.55,27.57,27.48,27.52,1171820.0,27.55,27.57,27.48,27.52,1171820.0
2016-01-20 12:30:00,27.53,27.59,27.51,27.58,759560.0,27.53,27.59,27.51,27.58,759560.0
2016-01-20 12:35:00,27.58,27.61,27.44,27.5,1281320.0,27.58,27.61,27.44,27.5,1281320.0
2016-01-20 12:40:00,27.51,27.53,27.42,27.47,693540.0,27.51,27.53,27.42,27.47,693540.0
2016-01-20 12:45:00,27.49,27.56,27.43,27.52,1022600.0,27.49,27.56,27.43,27.52,1022600.0
2016-01-20 12:50:00,27.51,27.66,27.48,27.66,776060.0,27.51,27.66,27.48,27.66,776060.0
2016-01-20 12:55:00,27.64,27.74,27.63,27.71,1178100.0,27.64,27.74,27.63,27.71,1178100.0
2016-01-20 13:00:00,27.72,27.84,27.65,27.82,1390820.0,27.72,27.84,27.65,27.82,1390820.0
2016-01-20 13:05:00,27.83,27.83,27.71,27.72,875100.0,27.83,27.83,27.71,27.72,875100.0
2016-01-20 13:10:00,27.73,27.75,27.66,27.72,412720.0,27.73,27.75,27.66,27.72,412720.0
2016-01-20 13:15:00,27.69,27.71,27.57,27.57,749580.0,27.69,27.71,27.57,27.57,749580.0
2016-01-20 13:20:00,27.58,27.67,27.55,27.63,593340.0,27.58,27.67,27.55,27.63,593340.0
2016-01-20 13:25:00,27.65,27.66,27.57,27.61,956940.0,27.65,27.66,27.57,27.61,956940.0
2016-01-20 13:30:00,27.6,27.8,27.59,27.78,1166180.0,27.6,27.8,27.59,27.78,1166180.0
2016-01-20 13:35:00,27.76,27.88,27.69,27.87,1401440.0,27.76,27.88,27.69,27.87,1401440.0
2016-01-20 13:40:00,27.88,27.99,27.84,27.97,1308900.0,27.88,27.99,27.84,27.97,1308900.0
2016-01-20 13:45:00,27.97,28.18,27.95,28.15,1974120.0,27.97,28.18,27.95,28.15,1974120.0
2016-01-20 13:50:00,28.15,28.3,28.1,28.21,2835900.0,28.15,28.3,28.1,28.21,2835900.0
2016-01-20 13:55:00,28.22,28.27,28.14,28.21,1676660.0,28.22,28.27,28.14,28.21,1676660.0
2016-01-20 14:00:00,28.21,28.21,28.02,28.09,2084380.0,28.21,28.21,28.02,28.09,2084380.0
2016-01-20 14:05:00,28.09,28.24,28.09,28.16,1025060.0,28.09,28.24,28.09,28.16,1025060.0
2016-01-20 14:10:00,28.16,28.32,28.16,28.23,1473420.0,28.16,28.32,28.16,28.23,1473420.0
2016-01-20 14:15:00,28.23,28.31,28.14,28.21,1077540.0,28.23,28.31,28.14,28.21,1077540.0
2016-01-20 14:20:00,28.22,28.28,28.12,28.21,994660.0,28.22,28.28,28.12,28.21,994660.0
2016-01-20 14:25:00,28.21,28.25,28.01,28.06,1807180.0,28.21,28.25,28.01,28.06,1807180.0
2016-01-20 14:30:00,28.08,28.13,27.95,28.0,944560.0,28.08,28.13,27.95,28.0,944560.0
2016-01-20 14:35:00,28.03,28.17,27.97,28.16,898940.0,28.03,28.17,27.97,28.16,898940.0
2016-01-20 14:40:00,28.17,28.18,28.07,28.1,648180.0,28.17,28.18,28.07,28.1,648180.0
2016-01-20 14:45:00,28.09,28.15,28.05,28.07,712780.0,28.09,28.15,28.05,28.07,712780.0
2016-01-20 14:50:00,28.06,28.28,28.06,28.22,1017100.0,28.06,28.28,28.06,28.22,1017100.0
2016-01-20 14:55:00,28.21,28.34,28.18,28.18,907120.0,28.21,28.34,28.18,28.18,907120.0
2016-01-20 15:00:00,28.21,28.36,28.12,28.36,882220.0,28.21,28.36,28.12,28.36,882220.0
2016-01-20 15:05:00,28.36,28.47,28.35,28.45,2009720.0,28.36,28.47,28.35,28.45,2009720.0
2016-01-20 15:10:00,28.45,28.5,28.38,28.44,1299800.0,28.45,28.5,28.38,28.44,1299800.0
2016-01-20 15:15:00,28.45,28.8,28.44,28.74,2604880.0,28.45,28.8,28.44,28.74,2604880.0
2016-01-20 15:20:00,28.74,28.85,28.63,28.74,2472140.0,28.74,28.85,28.63,28.74,2472140.0
2016-01-20 15:25:00,28.75,28.92,28.7,28.9,1755880.0,28.75,28.92,28.7,28.9,1755880.0
2016-01-20 15:30:00,28.88,28.92,28.7,28.71,1977240.0,28.88,28.92,28.7,28.71,1977240.0
2016-01-20 15:35:00,28.72,28.85,28.67,28.83,1977100.0,28.72,28.85,28.67,28.83,1977100.0
2016-01-20 15:40:00,28.85,28.85,28.57,28.69,1698100.0,28.85,28.85,28.57,28.69,1698100.0
2016-01-20 15:45:00,28.65,28.67,28.46,28.6,1774940.0,28.65,28.67,28.46,28.6,1774940.0
2016-01-20 15:50:00,28.6,28.72,28.57,28.71,1731880.0,28.6,28.72,28.57,28.71,1731880.0
2016-01-20 15:55:00,28.72,28.73,28.56,28.58,2185200.0,28.72,28.73,28.56,28.58,2185200.0
2016-01-21 09:30:00,28.7,28.9,28.56,28.88,4180680.0,28.7,28.9,28.56,28.88,4180680.0
2016-01-21 09:35:00,28.88,28.95,28.7,28.76,3146580.0,28.88,28.95,28.7,28.76,3146580.0
2016-01-21 09:40:00,28.76,28.84,28.56,28.63,1487300.0,28.76,28.84,28.56,28.63,1487300.0
2016-01-21 09:45:00,28.62,28.7,28.5,28.63,1973400.0,28.62,28.7,28.5,28.63,1973400.0
2016-01-21 09:50:00,28.65,28.69,28.41,28.69,1563160.0,28.65,28.69,28.41,28.69,1563160.0
2016-01-21 09:55:00,28.69,28.7,28.48,28.48,990140.0,28.69,28.7,28.48,28.48,990140.0
2016-01-21 10:00:00,28.5,28.84,28.48,28.79,1516900.0,28.5,28.84,28.48,28.79,1516900.0
2016-01-21 10:05:00,28.78,28.81,28.66,28.78,1052320.0,28.78,28.81,28.66,28.78,1052320.0
2016-01-21 10:10:00,28.78,29.09,28.78,29.08,3120700.0,28.78,29.09,28.78,29.08,3120700.0
2016-01-21 10:15:00,29.06,29.09,28.89,29.02,1301000.0,29.06,29.09,28.89,29.02,1301000.0
2016-01-21 10:20:00,29.02,29.02,28.83,28.87,1229580.0,29.02,29.02,28.83,28.87,1229580.0
2016-01-21 10:25:00,28.85,29.04,28.84,28.98,1030540.0,28.85,29.04,28.84,28.98,1030540.0
2016-01-21 10:30:00,28.99,29.12,28.93,29.09,1180200.0,28.99,29.12,28.93,29.09,1180200.0
2016-01-21 10:35:00,29.11,29.15,29.0,29.08,1081320.0,29.11,29.15,29.0,29.08,1081320.0
2016-01-21 10:40:00,29.08,29.13,29.04,29.09,1082400.0,29.08,29.13,29.04,29.09,1082400.0
2016-01-21 10:45:00,29.09,29.27,29.06,29.23,1567560.0,29.09,29.27,29.06,29.23,1567560.0
2016-01-21 10:50:00,29.23,29.34,29.2,29.33,2153800.0,29.23,29.34,29.2,29.33,2153800.0
2016-01-21 10:55:00,29.32,29.38,29.15,29.15,1290340.0,29.32,29.38,29.15,29.15,1290340.0
2016-01-21 11:00:00,29.17,29.3,29.11,29.26,1079880.0,29.17,29.3,29.11,29.26,1079880.0
2016-01-21 11:05:00,29.25,29.28,29.18,29.2,499980.0,29.25,29.28,29.18,29.2,499980.0
2016-01-21 11:10:00,29.2,29.25,29.15,29.22,659380.0,29.2,29.25,29.15,29.22,659380.0
2016-01-21 11:15:00,29.2,29.24,29.15,29.16,810460.0,29.2,29.24,29.15,29.16,810460.0
2016-01-21 11:20:00,29.15,29.2,29.14,29.19,391400.0,29.15,29.2,29.14,29.19,391400.0
2016-01-21 11:25:00,29.17,29.19,29.07,29.09,829740.0,29.17,29.19,29.07,29.09,829740.0
2016-01-21 11:30:00,29.1,29.18,29.09,29.11,436840.0,29.1,29.18,29.09,29.11,436840.0
2016-01-21 11:35:00,29.13,29.24,29.1,29.13,620100.0,29.13,29.24,29.1,29.13,620100.0
2016-01-21 11:40:00,29.16,29.17,29.05,29.07,513900.0,29.16,29.17,29.05,29.07,513900.0
2016-01-21 11:45:00,29.07,29.16,29.07,29.15,250800.0,29.07,29.16,29.07,29.15,250800.0
2016-01-21 11:50:00,29.14,29.19,29.11,29.13,298880.0,29.14,29.19,29.11,29.13,298880.0
2016-01-21 11:55:00,29.13,29.24,29.12,29.21,870720.0,29.13,29.24,29.12,29.21,870720.0
2016-01-21 12:00:00,29.21,29.32,29.2,29.31,776960.0,29.21,29.32,29.2,29.31,776960.0
2016-01-21 12:05:00,29.3,29.42,29.27,29.37,1372480.0,29.3,29.42,29.27,29.37,1372480.0
2016-01-21 12:10:00,29.38,29.42,29.32,29.39,860920.0,29.38,29.42,29.32,29.39,860920.0
2016-01-21 12:15:00,29.4,29.44,29.35,29.38,891740.0,29.4,29.44,29.35,29.38,891740.0
2016-01-21 12:20:00,29.39,29.4,29.31,29.38,686860.0,29.39,29.4,29.31,29.38,686860.0
2016-01-21 12:25:00,29.38,29.44,29.34,29.43,681300.0,29.38,29.44,29.34,29.43,681300.0
2016-01-21 12:30:00,29.42,29.43,29.33,29.38,360220.0,29.42,29.43,29.33,29.38,360220.0
2016-01-21 12:35:00,29.39,29.4,29.35,29.36,205600.0,29.39,29.4,29.35,29.36,205600.0
2016-01-21 12:40:00,29.37,29.38,29.29,29.31,319320.0,29.37,29.38,29.29,29.31,319320.0
2016-01-21 12:45:00,29.31,29.38,29.3,29.37,257560.0,29.31,29.38,29.3,29.37,257560.0
2016-01-21 12:50:00,29.36,29.38,29.27,29.29,570360.0,29.36,29.38,29.27,29.29,570360.0
2016-01-21 12:55:00,29.3,29.31,29.23,29.26,1056860.0,29.3,29.31,29.23,29.26,1056860.0
2016-01-21 13:00:00,29.27,29.32,29.27,29.29,271480.0,29.27,29.32,29.27,29.29,271480.0
2016-01-21 13:05:00,29.29,29.32,29.27,29.3,232640.0,29.29,29.32,29.27,29.3,232640.0
2016-01-21 13:10:00,29.31,29.31,29.21,29.21,438420.0,29.31,29.31,29.21,29.21,438420.0
2016-01-21 13:15:00,29.2,29.25,29.18,29.21,549600.0,29.2,29.25,29.18,29.21,549600.0
2016-01-21 13:20:00,29.18,29.18,29.01,29.1,714780.0,29.18,29.18,29.01,29.1,714780.0
2016-01-21 13:25:00,29.08,29.11,29.02,29.03,369380.0,29.08,29.11,29.02,29.03,369380.0
2016-01-21 13:30:00,29.03,29.06,28.95,28.97,874080.0,29.03,29.06,28.95,28.97,874080.0
2016-01-21 13:35:00,28.98,29.13,28.96,29.13,375340.0,28.98,29.13,28.96,29.13,375340.0
2016-01-21 13:40:00,29.12,29.16,29.06,29.07,407540.0,29.12,29.16,29.06,29.07,407540.0
2016-01-21 13:45:00,29.06,29.12,29.03,29.07,233020.0,29.06,29.12,29.03,29.07,233020.0
2016-01-21 13:50:00,29.05,29.07,28.96,29.05,1273660.0,29.05,29.07,28.96,29.05,1273660.0
2016-01-21 13:55:00,29.06,29.14,29.06,29.1,650860.0,29.06,29.14,29.06,29.1,650860.0
2016-01-21 14:00:00,29.12,29.13,29.03,29.1,379760.0,29.12,29.13,29.03,29.1,379760.0
2016-01-21 14:05:00,29.09,29.1,29.05,29.06,213640.0,29.09,29.1,29.05,29.06,213640.0
2016-01-21 14:10:00,29.06,29.06,28.88,28.92,1120260.0,29.06,29.06,28.88,28.92,1120260.0
2016-01-21 14:15:00,28.9,28.96,28.86,28.92,1012480.0,28.9,28.96,28.86,28.92,1012480.0
2016-01-21 14:20:00,28.93,28.99,28.77,28.8,1009280.0,28.93,28.99,28.77,28.8,1009280.0
2016-01-21 14:25:00,28.8,28.87,28.77,28.87,436560.0,28.8,28.87,28.77,28.87,436560.0
2016-01-21 14:30:00,28.86,29.39,28.84,28.84,1100400.0,28.86,29.39,28.84,28.84,1100400.0
2016-01-21 14:35:00,28.86,28.94,28.85,28.9,418540.0,28.86,28.94,28.85,28.9,418540.0
2016-01-21 14:40:00,28.9,28.96,28.88,28.94,349380.0,28.9,28.96,28.88,28.94,349380.0
2016-01-21 14:45:00,28.94,28.94,28.76,28.77,390260.0,28.94,28.94,28.76,28.77,390260.0
2016-01-21 14:50:00,28.77,28.88,28.76,28.82,399920.0,28.77,28.88,28.76,28.82,399920.0
2016-01-21 14:55:00,28.84,28.98,28.83,28.9,732280.0,28.84,28.98,28.83,28.9,732280.0
2016-01-21 15:00:00,28.9,28.94,28.86,28.88,282220.0,28.9,28.94,28.86,28.88,282220.0
2016-01-21 15:05:00,28.88,28.88,28.72,28.78,893360.0,28.88,28.88,28.72,28.78,893360.0
2016-01-21 15:10:00,28.8,28.87,28.76,28.85,407280.0,28.8,28.87,28.76,28.85,407280.0
2016-01-21 15:15:00,28.85,28.86,28.76,28.86,452760.0,28.85,28.86,28.76,28.86,452760.0
2016-01-21 15:20:00,28.85,28.87,28.77,28.84,275780.0,28.85,28.87,28.77,28.84,275780.0
2016-01-21 15:25:00,28.82,28.86,28.79,28.81,233180.0,28.82,28.86,28.79,28.81,233180.0
2016-01-21 15:30:00,28.79,28.94,28.79,28.91,682020.0,28.79,28.94,28.79,28.91,682020.0
2016-01-21 15:35:00,28.91,28.91,28.83,28.88,525100.0,28.91,28.91,28.83,28.88,525100.0
2016-01-21 15:40:00,28.87,28.93,28.84,28.85,606760.0,28.87,28.93,28.84,28.85,606760.0
2016-01-21 15:45:00,28.84,28.87,28.77,28.79,843880.0,28.84,28.87,28.77,28.79,843880.0
2016-01-21 15:50:00,28.79,28.84,28.77,28.81,882560.0,28.79,28.84,28.77,28.81,882560.0
2016-01-21 15:55:00,28.81,28.82,28.73,28.75,2009500.0,28.81,28.82,28.73,28.75,2009500.0
2016-01-22 09:30:00,29.44,29.5,29.31,29.38,3012420.0,29.44,29.5,29.31,29.38,3012420.0
2016-01-22 09:35:00,29.39,29.43,29.21,29.3,1964960.0,29.39,29.43,29.21,29.3,1964960.0
2016-01-22 09:40:00,29.3,29.36,29.21,29.31,1214440.0,29.3,29.36,29.21,29.31,1214440.0
2016-01-22 09:45:00,29.31,29.43,29.27,29.41,1644340.0,29.31,29.43,29.27,29.41,1644340.0
2016-01-22 09:50:00,29.41,29.44,29.34,29.36,1302380.0,29.41,29.44,29.34,29.36,1302380.0
2016-01-22 09:55:00,29.37,29.4,29.34,29.39,847860.0,29.37,29.4,29.34,29.39,847860.0
2016-01-22 10:00:00,29.39,29.49,29.38,29.49,1354660.0,29.39,29.49,29.38,29.49,1354660.0
2016-01-22 10:05:00,29.49,29.52,29.44,29.48,1244320.0,29.49,29.52,29.44,29.48,1244320.0
2016-01-22 10:10:00,29.48,29.54,29.45,29.51,1146580.0,29.48,29.54,29.45,29.51,1146580.0
2016-01-22 10:15:00,29.51,29.55,29.46,29.51,1004540.0,29.51,29.55,29.46,29.51,1004540.0
2016-01-22 10:20:00,29.53,29.57,29.47,29.56,1101560.0,29.53,29.57,29.47,29.56,1101560.0
2016-01-22 10:25:00,29.54,29.6,29.53,29.6,1308780.0,29.54,29.6,29.53,29.6,1308780.0
2016-01-22 10:30:00,29.6,29.69,29.59,29.66,1666840.0,29.6,29.69,29.59,29.66,1666840.0
2016-01-22 10:35:00,29.65,29.73,29.6,29.7,1268220.0,29.65,29.73,29.6,29.7,1268220.0
2016-01-22 10:40:00,29.72,29.72,29.65,29.68,859220.0,29.72,29.72,29.65,29.68,859220.0
2016-01-22 10:45:00,29.68,29.68,29.61,29.63,984700.0,29.68,29.68,29.61,29.63,984700.0
2016-01-22 10:50:00,29.64,29.7,29.62,29.65,811820.0,29.64,29.7,29.62,29.65,811820.0
2016-01-22 10:55:00,29.64,29.64,29.59,29.61,890660.0,29.64,29.64,29.59,29.61,890660.0
2016-01-22 11:00:00,29.6,29.65,29.58,29.58,732180.0,29.6,29.65,29.58,29.58,732180.0
2016-01-22 11:05:00,29.58,29.64,29.57,29.57,776540.0,29.58,29.64,29.57,29.57,776540.0
2016-01-22 11:10:00,29.57,29.58,29.53,29.58,1032400.0,29.57,29.58,29.53,29.58,1032400.0
2016-01-22 11:15:00,29.58,29.63,29.54,29.62,975380.0,29.58,29.63,29.54,29.62,975380.0
2016-01-22 11:20:00,29.62,29.71,29.62,29.68,1640140.0,29.62,29.71,29.62,29.68,1640140.0
2016-01-22 11:25:00,29.68,29.71,29.65,29.71,1298060.0,29.68,29.71,29.65,29.71,1298060.0
2016-01-22 11:30:00,29.71,29.76,29.7,29.72,1439440.0,29.71,29.76,29.7,29.72,1439440.0
2016-01-22 11:35:00,29.73,29.73,29.63,29.64,874620.0,29.73,29.73,29.63,29.64,874620.0
2016-01-22 11:40:00,29.64,29.68,29.61,29.64,585620.0,29.64,29.68,29.61,29.64,585620.0
2016-01-22 11:45:00,29.66,29.7,29.56,29.62,812840.0,29.66,29.7,29.56,29.62,812840.0
2016-01-22 11:50:00,29.61,29.66,29.59,29.66,467260.0,29.61,29.66,29.59,29.66,467260.0
2016-01-22 11:55:00,29.63,29.66,29.59,29.62,401780.0,29.63,29.66,29.59,29.62,401780.0
2016-01-22 12:00:00,29.62,29.66,29.59,29.63,410200.0,29.62,29.66,29.59,29.63,410200.0
2016-01-22 12:05:00,29.63,29.69,29.62,29.66,627420.0,29.63,29.69,29.62,29.66,627420.0
2016-01-22 12:10:00,29.67,29.74,29.66,29.73,429000.0,29.67,29.74,29.66,29.73,429000.0
2016-01-22 12:15:00,29.72,29.73,29.68,29.7,479240.0,29.72,29.73,29.68,29.7,479240.0
2016-01-22 12:20:00,29.7,29.74,29.68,29.74,618360.0,29.7,29.74,29.68,29.74,618360.0
2016-01-22 12:25:00,29.73,29.77,29.71,29.76,1055500.0,29.73,29.77,29.71,29.76,1055500.0
2016-01-22 12:30:00,29.76,29.77,29.73,29.76,685780.0,29.76,29.77,29.73,29.76,685780.0
2016-01-22 12:35:00,29.75,29.79,29.72,29.79,468080.0,29.75,29.79,29.72,29.79,468080.0
2016-01-22 12:40:00,29.8,29.8,29.75,29.76,619180.0,29.8,29.8,29.75,29.76,619180.0
2016-01-22 12:45:00,29.77,29.79,29.72,29.78,543940.0,29.77,29.79,29.72,29.78,543940.0
2016-01-22 12:50:00,29.79,29.83,29.77,29.83,544940.0,29.79,29.83,29.77,29.83,544940.0
2016-01-22 12:55:00,29.83,29.85,29.78,29.83,1014060.0,29.83,29.85,29.78,29.83,1014060.0
2016-01-22 13:00:00,29.84,29.85,29.78,29.82,721000.0,29.84,29.85,29.78,29.82,721000.0
2016-01-22 13:05:00,29.8,29.83,29.78,29.79,337140.0,29.8,29.83,29.78,29.79,337140.0
2016-01-22 13:10:00,29.8,29.81,29.77,29.81,518420.0,29.8,29.81,29.77,29.81,518420.0
2016-01-22 13:15:00,29.8,29.85,29.8,29.84,571060.0,29.8,29.85,29.8,29.84,571060.0
2016-01-22 13:20:00,29.83,29.88,29.83,29.86,1095540.0,29.83,29.88,29.83,29.86,1095540.0
2016-01-22 13:25:00,29.86,29.88,29.81,29.83,916420.0,29.86,29.88,29.81,29.83,916420.0
2016-01-22 13:30:00,29.83,29.87,29.83,29.86,428600.0,29.83,29.87,29.83,29.86,428600.0
2016-01-22 13:35:00,29.86,29.88,29.81,29.81,664220.0,29.86,29.88,29.81,29.81,664220.0
2016-01-22 13:40:00,29.81,29.85,29.81,29.83,430520.0,29.81,29.85,29.81,29.83,430520.0
2016-01-22 13:45:00,29.83,29.86,29.81,29.84,583060.0,29.83,29.86,29.81,29.84,583060.0
2016-01-22 13:50:00,29.84,29.88,29.83,29.86,492620.0,29.84,29.88,29.83,29.86,492620.0
2016-01-22 13:55:00,29.86,29.87,29.85,29.87,445080.0,29.86,29.87,29.85,29.87,445080.0
2016-01-22 14:00:00,29.87,29.88,29.84,29.86,401220.0,29.87,29.88,29.84,29.86,401220.0
2016-01-22 14:05:00,29.86,29.92,29.84,29.92,640520.0,29.86,29.92,29.84,29.92,640520.0
2016-01-22 14:10:00,29.92,29.96,29.89,29.95,869880.0,29.92,29.96,29.89,29.95,869880.0
2016-01-22 14:15:00,29.95,30.01,29.95,29.99,1250720.0,29.95,30.01,29.95,29.99,1250720.0
2016-01-22 14:20:00,29.98,29.99,29.93,29.94,1030160.0,29.98,29.99,29.93,29.94,1030160.0
2016-01-22 14:25:00,29.94,29.99,29.94,29.95,772260.0,29.94,29.99,29.94,29.95,772260.0
2016-01-22 14:30:00,29.94,29.95,29.88,29.89,1322440.0,29.94,29.95,29.88,29.89,1322440.0
2016-01-22 14:35:00,29.89,29.93,29.84,29.86,1741500.0,29.89,29.93,29.84,29.86,1741500.0
2016-01-22 14:40:00,29.86,29.88,29.82,29.82,892240.0,29.86,29.88,29.82,29.82,892240.0
2016-01-22 14:45:00,29.83,29.87,29.81,29.83,836180.0,29.83,29.87,29.81,29.83,836180.0
2016-01-22 14:50:00,29.83,29.85,29.79,29.81,1000920.0,29.83,29.85,29.79,29.81,1000920.0
2016-01-22 14:55:00,29.83,29.83,29.73,29.78,2006060.0,29.83,29.83,29.73,29.78,2006060.0
2016-01-22 15:00:00,29.78,29.83,29.73,29.76,1198580.0,29.78,29.83,29.73,29.76,1198580.0
2016-01-22 15:05:00,29.76,29.77,29.69,29.7,1152480.0,29.76,29.77,29.69,29.7,1152480.0
2016-01-22 15:10:00,29.69,29.74,29.67,29.74,1045380.0,29.69,29.74,29.67,29.74,1045380.0
2016-01-22 15:15:00,29.73,29.75,29.7,29.7,844680.0,29.73,29.75,29.7,29.7,844680.0
2016-01-22 15:20:00,29.7,29.74,29.69,29.73,527120.0,29.7,29.74,29.69,29.73,527120.0
2016-01-22 15:25:00,29.7,29.8,29.7,29.78,904200.0,29.7,29.8,29.7,29.78,904200.0
2016-01-22 15:30:00,29.77,29.78,29.71,29.71,969820.0,29.77,29.78,29.71,29.71,969820.0
2016-01-22 15:35:00,29.71,29.75,29.71,29.75,966240.0,29.71,29.75,29.71,29.75,966240.0
2016-01-22 15:40:00,29.75,29.75,29.69,29.74,1110340.0,29.75,29.75,29.69,29.74,1110340.0
2016-01-22 15:45:00,29.74,29.77,29.72,29.77,1478060.0,29.74,29.77,29.72,29.77,1478060.0
2016-01-22 15:50:00,29.77,29.8,29.75,29.8,1571940.0,29.77,29.8,29.75,29.8,1571940.0
2016-01-22 15:55:00,29.8,29.83,29.78,29.81,3352900.0,29.8,29.83,29.78,29.81,3352900.0
2016-01-25 09:30:00,29.9,30.15,29.73,30.09,2899680.0,29.9,30.15,29.73,30.09,2899680.0
2016-01-25 09:35:00,30.09,30.31,30.04,30.29,2107860.0,30.09,30.31,30.04,30.29,2107860.0
2016-01-25 09:40:00,30.29,30.43,30.13,30.28,2739520.0,30.29,30.43,30.13,30.28,2739520.0
2016-01-25 09:45:00,30.3,30.3,30.18,30.28,1755120.0,30.3,30.3,30.18,30.28,1755120.0
2016-01-25 09:50:00,30.3,30.3,30.13,30.19,1631860.0,30.3,30.3,30.13,30.19,1631860.0
2016-01-25 09:55:00,30.2,30.22,30.04,30.21,1340120.0,30.2,30.22,30.04,30.21,1340120.0
2016-01-25 10:00:00,30.22,30.29,30.16,30.23,948060.0,30.22,30.29,30.16,30.23,948060.0
2016-01-25 10:05:00,30.21,30.3,30.18,30.23,1175920.0,30.21,30.3,30.18,30.23,1175920.0
2016-01-25 10:10:00,30.22,30.27,30.19,30.24,634560.0,30.22,30.27,30.19,30.24,634560.0
2016-01-25 10:15:00,30.22,30.39,30.19,30.36,1526540.0,30.22,30.39,30.19,30.36,1526540.0
2016-01-25 10:20:00,30.34,30.36,30.29,30.35,870480.0,30.34,30.36,30.29,30.35,870480.0
2016-01-25 10:25:00,30.35,30.37,30.24,30.3,764760.0,30.35,30.37,30.24,30.3,764760.0
2016-01-25 10:30:00,30.3,30.36,30.26,30.29,576960.0,30.3,30.36,30.26,30.29,576960.0
2016-01-25 10:35:00,30.28,30.33,30.23,30.3,545580.0,30.28,30.33,30.23,30.3,545580.0
2016-01-25 10:40:00,30.3,30.32,30.2,30.22,659800.0,30.3,30.32,30.2,30.22,659800.0
2016-01-25 10:45:00,30.23,30.3,30.2,30.29,603940.0,30.23,30.3,30.2,30.29,603940.0
2016-01-25 10:50:00,30.27,30.31,30.24,30.28,389400.0,30.27,30.31,30.24,30.28,389400.0
2016-01-25 10:55:00,30.28,30.31,30.25,30.29,303540.0,30.28,30.31,30.25,30.29,303540.0
2016-01-25 11:00:00,30.25,30.26,30.12,30.17,1203520.0,30.25,30.26,30.12,30.17,1203520.0
2016-01-25 11:05:00,30.16,30.18,30.13,30.16,672720.0,30.16,30.18,30.13,30.16,672720.0
2016-01-25 11:10:00,30.15,30.18,30.06,30.09,994480.0,30.15,30.18,30.06,30.09,994480.0
2016-01-25 11:15:00,30.07,30.14,30.03,30.05,488860.0,30.07,30.14,30.03,30.05,488860.0
2016-01-25 11:20:00,30.04,30.1,30.03,30.08,543080.0,30.04,30.1,30.03,30.08,543080.0
2016-01-25 11:25:00,30.08,30.14,30.06,30.12,651000.0,30.08,30.14,30.06,30.12,651000.0
2016-01-25 11:30:00,30.11,30.12,30.03,30.05,662100.0,30.11,30.12,30.03,30.05,662100.0
2016-01-25 11:35:00,30.05,30.05,29.94,29.95,878820.0,30.05,30.05,29.94,29.95,878820.0
2016-01-25 11:40:00,29.95,29.95,29.88,29.9,920700.0,29.95,29.95,29.88,29.9,920700.0
2016-01-25 11:45:00,29.87,29.91,29.83,29.83,484980.0,29.87,29.91,29.83,29.83,484980.0
2016-01-25 11:50:00,29.85,29.97,29.84,29.94,1043420.0,29.85,29.97,29.84,29.94,1043420.0
2016-01-25 11:55:00,29.94,29.98,29.91,29.91,1168560.0,29.94,29.98,29.91,29.91,1168560.0
2016-01-25 12:00:00,29.92,29.95,29.9,29.91,1028180.0,29.92,29.95,29.9,29.91,1028180.0
2016-01-25 12:05:00,29.92,29.97,29.89,29.96,410560.0,29.92,29.97,29.89,29.96,410560.0
2016-01-25 12:10:00,29.96,30.03,29.94,29.97,428340.0,29.96,30.03,29.94,29.97,428340.0
2016-01-25 12:15:00,29.97,30.0,29.93,30.0,254040.0,29.97,30.0,29.93,30.0,254040.0
2016-01-25 12:20:00,30.0,30.06,29.99,30.04,343760.0,30.0,30.06,29.99,30.04,343760.0
2016-01-25 12:25:00,30.04,30.08,30.04,30.08,416740.0,30.04,30.08,30.04,30.08,416740.0
2016-01-25 12:30:00,30.06,30.07,30.03,30.06,324140.0,30.06,30.07,30.03,30.06,324140.0
2016-01-25 12:35:00,30.06,30.13,30.04,30.13,330780.0,30.06,30.13,30.04,30.13,330780.0
2016-01-25 12:40:00,30.13,30.21,30.11,30.18,1123100.0,30.13,30.21,30.11,30.18,1123100.0
2016-01-25 12:45:00,30.19,30.21,30.15,30.21,469280.0,30.19,30.21,30.15,30.21,469280.0
2016-01-25 12:50:00,30.21,30.24,30.14,30.18,540460.0,30.21,30.24,30.14,30.18,540460.0
2016-01-25 12:55:00,30.16,30.26,30.15,30.26,477900.0,30.16,30.26,30.15,30.26,477900.0
2016-01-25 13:00:00,30.26,30.28,30.2,30.26,390140.0,30.26,30.28,30.2,30.26,390140.0
2016-01-25 13:05:00,30.28,30.32,30.25,30.32,530840.0,30.28,30.32,30.25,30.32,530840.0
2016-01-25 13:10:00,30.32,30.32,30.25,30.31,474480.0,30.32,30.32,30.25,30.31,474480.0
2016-01-25 13:15:00,30.3,30.32,30.28,30.32,563480.0,30.3,30.32,30.28,30.32,563480.0
2016-01-25 13:20:00,30.31,30.33,30.26,30.27,682440.0,30.31,30.33,30.26,30.27,682440.0
2016-01-25 13:25:00,30.28,30.29,30.25,30.26,450940.0,30.28,30.29,30.25,30.26,450940.0
2016-01-25 13:30:00,30.27,30.32,30.26,30.27,406580.0,30.27,30.32,30.26,30.27,406580.0
2016-01-25 13:35:00,30.27,30.32,30.26,30.29,510620.0,30.27,30.32,30.26,30.29,510620.0
2016-01-25 13:40:00,30.29,30.31,30.27,30.3,191200.0,30.29,30.31,30.27,30.3,191200.0
2016-01-25 13:45:00,30.29,30.3,30.2,30.2,551980.0,30.29,30.3,30.2,30.2,551980.0
2016-01-25 13:50:00,30.21,30.24,30.18,30.18,412880.0,30.21,30.24,30.18,30.18,412880.0
2016-01-25 13:55:00,30.18,30.19,30.15,30.16,294860.0,30.18,30.19,30.15,30.16,294860.0
2016-01-25 14:00:00,30.15,30.2,30.1,30.19,1420700.0,30.15,30.2,30.1,30.19,1420700.0
2016-01-25 14:05:00,30.18,30.24,30.18,30.23,567500.0,30.18,30.24,30.18,30.23,567500.0
2016-01-25 14:10:00,30.23,30.23,30.15,30.19,317720.0,30.23,30.23,30.15,30.19,317720.0
2016-01-25 14:15:00,30.19,30.22,30.16,30.18,198640.0,30.19,30.22,30.16,30.18,198640.0
2016-01-25 14:20:00,30.18,30.18,30.13,30.15,652300.0,30.18,30.18,30.13,30.15,652300.0
2016-01-25 14:25:00,30.15,30.2,30.11,30.2,442540.0,30.15,30.2,30.11,30.2,442540.0
2016-01-25 14:30:00,30.2,30.24,30.16,30.23,395020.0,30.2,30.24,30.16,30.23,395020.0
2016-01-25 14:35:00,30.24,30.28,30.21,30.25,464260.0,30.24,30.28,30.21,30.25,464260.0
2016-01-25 14:40:00,30.23,30.25,30.15,30.16,438860.0,30.23,30.25,30.15,30.16,438860.0
2016-01-25 14:45:00,30.18,30.22,30.16,30.16,382980.0,30.18,30.22,30.16,30.16,382980.0
2016-01-25 14:50:00,30.16,30.17,30.13,30.13,349460.0,30.16,30.17,30.13,30.13,349460.0
2016-01-25 14:55:00,30.15,30.2,30.13,30.14,292460.0,30.15,30.2,30.13,30.14,292460.0
2016-01-25 15:00:00,30.13,30.22,30.13,30.18,303640.0,30.13,30.22,30.13,30.18,303640.0
2016-01-25 15:05:00,30.19,30.19,30.06,30.07,602220.0,30.19,30.19,30.06,30.07,602220.0
2016-01-25 15:10:00,30.06,30.07,29.95,29.96,1126560.0,30.06,30.07,29.95,29.96,1126560.0
2016-01-25 15:15:00,29.96,29.99,29.92,29.98,1090800.0,29.96,29.99,29.92,29.98,1090800.0
2016-01-25 15:20:00,29.97,29.98,29.82,29.86,1282160.0,29.97,29.98,29.82,29.86,1282160.0
2016-01-25 15:25:00,29.86,29.94,29.83,29.9,859320.0,29.86,29.94,29.83,29.9,859320.0
2016-01-25 15:30:00,29.9,29.91,29.84,29.84,686220.0,29.9,29.91,29.84,29.84,686220.0
2016-01-25 15:35:00,29.85,29.86,29.77,29.83,1268940.0,29.85,29.86,29.77,29.83,1268940.0
2016-01-25 15:40:00,29.82,29.87,29.79,29.8,880700.0,29.82,29.87,29.79,29.8,880700.0
2016-01-25 15:45:00,29.83,29.87,29.78,29.85,849880.0,29.83,29.87,29.78,29.85,849880.0
2016-01-25 15:50:00,29.86,29.91,29.8,29.9,823820.0,29.86,29.91,29.8,29.9,823820.0
2016-01-25 15:55:00,29.89,29.89,29.79,29.83,2749680.0,29.89,29.89,29.79,29.83,2749680.0
2016-01-26 09:30:00,30.17,30.23,30.04,30.12,2947700.0,30.17,30.23,30.04,30.12,2947700.0
2016-01-26 09:35:00,30.13,30.17,29.96,29.96,2044880.0,30.13,30.17,29.96,29.96,2044880.0
2016-01-26 09:40:00,30.01,30.01,29.83,29.88,1469760.0,30.01,30.01,29.83,29.88,1469760.0
2016-01-26 09:45:00,29.88,29.9,29.58,29.7,2653080.0,29.88,29.9,29.58,29.7,2653080.0
2016-01-26 09:50:00,29.68,29.79,29.65,29.68,1226140.0,29.68,29.79,29.65,29.68,1226140.0
2016-01-26 09:55:00,29.68,29.7,29.54,29.56,1131440.0,29.68,29.7,29.54,29.56,1131440.0
2016-01-26 10:00:00,29.53,29.79,29.53,29.77,1622780.0,29.53,29.79,29.53,29.77,1622780.0
2016-01-26 10:05:00,29.78,29.84,29.73,29.8,1007320.0,29.78,29.84,29.73,29.8,1007320.0
2016-01-26 10:10:00,29.8,29.87,29.75,29.78,979000.0,29.8,29.87,29.75,29.78,979000.0
2016-01-26 10:15:00,29.79,29.86,29.73,29.75,1174440.0,29.79,29.86,29.73,29.75,1174440.0
2016-01-26 10:20:00,29.75,29.77,29.7,29.74,726700.0,29.75,29.77,29.7,29.74,726700.0
2016-01-26 10:25:00,29.75,29.77,29.63,29.66,984980.0,29.75,29.77,29.63,29.66,984980.0
2016-01-26 10:30:00,29.64,29.7,29.57,29.62,1073640.0,29.64,29.7,29.57,29.62,1073640.0
2016-01-26 10:35:00,29.62,29.73,29.61,29.73,871360.0,29.62,29.73,29.61,29.73,871360.0
2016-01-26 10:40:00,29.74,29.8,29.7,29.8,1066580.0,29.74,29.8,29.7,29.8,1066580.0
2016-01-26 10:45:00,29.8,29.83,29.71,29.74,546900.0,29.8,29.83,29.71,29.74,546900.0
2016-01-26 10:50:00,29.75,29.76,29.71,29.71,441760.0,29.75,29.76,29.71,29.71,441760.0
2016-01-26 10:55:00,29.73,29.75,29.64,29.66,571120.0,29.73,29.75,29.64,29.66,571120.0
2016-01-26 11:00:00,29.66,29.76,29.64,29.76,554220.0,29.66,29.76,29.64,29.76,554220.0
2016-01-26 11:05:00,29.73,29.76,29.6,29.66,502540.0,29.73,29.76,29.6,29.66,502540.0
2016-01-26 11:10:00,29.64,29.68,29.59,29.68,429000.0,29.64,29.68,29.59,29.68,429000.0
2016-01-26 11:15:00,29.67,29.67,29.58,29.62,307440.0,29.67,29.67,29.58,29.62,307440.0
2016-01-26 11:20:00,29.62,29.63,29.52,29.52,688560.0,29.62,29.63,29.52,29.52,688560.0
2016-01-26 11:25:00,29.53,29.66,29.53,29.65,599800.0,29.53,29.66,29.53,29.65,599800.0
2016-01-26 11:30:00,29.65,29.67,29.6,29.61,646980.0,29.65,29.67,29.6,29.61,646980.0
2016-01-26 11:35:00,29.61,29.64,29.58,29.63,283440.0,29.61,29.64,29.58,29.63,283440.0
2016-01-26 11:40:00,29.64,29.71,29.62,29.69,599280.0,29.64,29.71,29.62,29.69,599280.0
2016-01-26 11:45:00,29.68,29.7,29.65,29.68,250620.0,29.68,29.7,29.65,29.68,250620.0
2016-01-26 11:50:00,29.68,29.77,29.68,29.75,632380.0,29.68,29.77,29.68,29.75,632380.0
2016-01-26 11:55:00,29.77,29.77,29.7,29.71,373820.0,29.77,29.77,29.7,29.71,373820.0
2016-01-26 12:00:00,29.72,29.84,29.72,29.82,444700.0,29.72,29.84,29.72,29.82,444700.0
2016-01-26 12:05:00,29.82,29.83,29.75,29.79,377700.0,29.82,29.83,29.75,29.79,377700.0
2016-01-26 12:10:00,29.8,29.95,29.79,29.94,802640.0,29.8,29.95,29.79,29.94,802640.0
2016-01-26 12:15:00,29.94,29.94,29.82,29.86,611880.0,29.94,29.94,29.82,29.86,611880.0
2016-01-26 12:20:00,29.85,29.89,29.82,29.87,259560.0,29.85,29.89,29.82,29.87,259560.0
2016-01-26 12:25:00,29.88,29.89,29.83,29.87,275880.0,29.88,29.89,29.83,29.87,275880.0
2016-01-26 12:30:00,29.87,29.91,29.86,29.9,366900.0,29.87,29.91,29.86,29.9,366900.0
2016-01-26 12:35:00,29.9,29.91,29.85,29.87,211600.0,29.9,29.91,29.85,29.87,211600.0
2016-01-26 12:40:00,29.85,29.89,29.85,29.89,365440.0,29.85,29.89,29.85,29.89,365440.0
2016-01-26 12:45:00,29.89,29.91,29.86,29.88,323660.0,29.89,29.91,29.86,29.88,323660.0
2016-01-26 12:50:00,29.89,29.91,29.79,29.8,354960.0,29.89,29.91,29.79,29.8,354960.0
2016-01-26 12:55:00,29.8,29.84,29.79,29.81,285220.0,29.8,29.84,29.79,29.81,285220.0
2016-01-26 13:00:00,29.83,29.88,29.81,29.87,512320.0,29.83,29.88,29.81,29.87,512320.0
2016-01-26 13:05:00,29.87,29.91,29.86,29.88,743960.0,29.87,29.91,29.86,29.88,743960.0
2016-01-26 13:10:00,29.86,29.94,29.86,29.93,338780.0,29.86,29.94,29.86,29.93,338780.0
2016-01-26 13:15:00,29.92,30.09,29.92,30.06,1197440.0,29.92,30.09,29.92,30.06,1197440.0
2016-01-26 13:20:00,30.06,30.15,30.04,30.13,808180.0,30.06,30.15,30.04,30.13,808180.0
2016-01-26 13:25:00,30.13,30.18,30.12,30.13,1061300.0,30.13,30.18,30.12,30.13,1061300.0
2016-01-26 13:30:00,30.13,30.13,30.03,30.04,526120.0,30.13,30.13,30.03,30.04,526120.0
2016-01-26 13:35:00,30.05,30.05,29.96,29.96,503340.0,30.05,30.05,29.96,29.96,503340.0
2016-01-26 13:40:00,29.98,30.04,29.98,30.0,382440.0,29.98,30.04,29.98,30.0,382440.0
2016-01-26 13:45:00,30.01,30.04,29.99,30.03,390900.0,30.01,30.04,29.99,30.03,390900.0
2016-01-26 13:50:00,30.02,30.06,29.97,30.06,490020.0,30.02,30.06,29.97,30.06,490020.0
2016-01-26 13:55:00,30.06,30.07,29.96,30.0,523180.0,30.06,30.07,29.96,30.0,523180.0
2016-01-26 14:00:00,30.01,30.01,29.96,29.97,299500.0,30.01,30.01,29.96,29.97,299500.0
2016-01-26 14:05:00,29.99,30.0,29.93,29.95,458100.0,29.99,30.0,29.93,29.95,458100.0
2016-01-26 14:10:00,29.96,29.96,29.88,29.89,504180.0,29.96,29.96,29.88,29.89,504180.0
2016-01-26 14:15:00,29.89,29.94,29.87,29.88,424680.0,29.89,29.94,29.87,29.88,424680.0
2016-01-26 14:20:00,29.88,29.89,29.84,29.87,285040.0,29.88,29.89,29.84,29.87,285040.0
2016-01-26 14:25:00,29.87,29.87,29.78,29.81,511120.0,29.87,29.87,29.78,29.81,511120.0
2016-01-26 14:30:00,29.8,29.86,29.79,29.81,336860.0,29.8,29.86,29.79,29.81,336860.0
2016-01-26 14:35:00,29.81,29.84,29.76,29.81,351960.0,29.81,29.84,29.76,29.81,351960.0
2016-01-26 14:40:00,29.83,29.9,29.83,29.9,347360.0,29.83,29.9,29.83,29.9,347360.0
2016-01-26 14:45:00,29.89,29.89,29.83,29.86,240780.0,29.89,29.89,29.83,29.86,240780.0
2016-01-26 14:50:00,29.85,29.93,29.85,29.93,320180.0,29.85,29.93,29.85,29.93,320180.0
2016-01-26 14:55:00,29.93,29.94,29.87,29.89,381380.0,29.93,29.94,29.87,29.89,381380.0
2016-01-26 15:00:00,29.87,29.91,29.83,29.86,572380.0,29.87,29.91,29.83,29.86,572380.0
2016-01-26 15:05:00,29.85,29.9,29.81,29.87,492400.0,29.85,29.9,29.81,29.87,492400.0
2016-01-26 15:10:00,29.86,29.9,29.85,29.9,243840.0,29.86,29.9,29.85,29.9,243840.0
2016-01-26 15:15:00,29.9,29.94,29.87,29.88,704120.0,29.9,29.94,29.87,29.88,704120.0
2016-01-26 15:20:00,29.89,29.91,29.86,29.89,247520.0,29.89,29.91,29.86,29.89,247520.0
2016-01-26 15:25:00,29.88,29.95,29.86,29.95,659320.0,29.88,29.95,29.86,29.95,659320.0
2016-01-26 15:30:00,29.93,29.95,29.9,29.91,417100.0,29.93,29.95,29.9,29.91,417100.0
2016-01-26 15:35:00,29.93,29.97,29.87,29.96,399760.0,29.93,29.97,29.87,29.96,399760.0
2016-01-26 15:40:00,29.96,30.06,29.95,30.05,1332440.0,29.96,30.06,29.95,30.05,1332440.0
2016-01-26 15:45:00,30.05,30.06,30.01,30.05,691020.0,30.05,30.06,30.01,30.05,691020.0
2016-01-26 15:50:00,30.05,30.05,29.99,30.04,843300.0,30.05,30.05,29.99,30.04,843300.0
2016-01-26 15:55:00,30.04,30.08,30.01,30.06,2242720.0,30.04,30.08,30.01,30.06,2242720.0
2016-01-27 09:30:00,30.1,30.17,29.92,29.96,2291220.0,30.1,30.17,29.92,29.96,2291220.0
2016-01-27 09:35:00,29.96,30.02,29.55,29.58,3547380.0,29.96,30.02,29.55,29.58,3547380.0
2016-01-27 09:40:00,29.58,29.65,29.5,29.56,2518540.0,29.58,29.65,29.5,29.56,2518540.0
2016-01-27 09:45:00,29.57,29.65,29.4,29.41,2452800.0,29.57,29.65,29.4,29.41,2452800.0
2016-01-27 09:50:00,29.47,29.59,29.39,29.56,1999540.0,29.47,29.59,29.39,29.56,1999540.0
2016-01-27 09:55:00,29.56,29.65,29.53,29.6,723540.0,29.56,29.65,29.53,29.6,723540.0
2016-01-27 10:00:00,29.58,29.61,29.45,29.5,1112180.0,29.58,29.61,29.45,29.5,1112180.0
2016-01-27 10:05:00,29.49,29.54,29.45,29.5,730120.0,29.49,29.54,29.45,29.5,730120.0
2016-01-27 10:10:00,29.48,29.5,29.34,29.36,1002480.0,29.48,29.5,29.34,29.36,1002480.0
2016-01-27 10:15:00,29.36,29.4,29.32,29.38,1219780.0,29.36,29.4,29.32,29.38,1219780.0
2016-01-27 10:20:00,29.37,29.4,29.31,29.34,939120.0,29.37,29.4,29.31,29.34,939120.0
2016-01-27 10:25:00,29.33,29.33,29.21,29.31,1176900.0,29.33,29.33,29.21,29.31,1176900.0
2016-01-27 10:30:00,29.31,29.38,29.29,29.37,810820.0,29.31,29.38,29.29,29.37,810820.0
2016-01-27 10:35:00,29.38,29.46,29.35,29.42,831960.0,29.38,29.46,29.35,29.42,831960.0
2016-01-27 10:40:00,29.4,29.45,29.36,29.45,713600.0,29.4,29.45,29.36,29.45,713600.0
2016-01-27 10:45:00,29.44,29.49,29.37,29.39,723220.0,29.44,29.49,29.37,29.39,723220.0
2016-01-27 10:50:00,29.4,29.44,29.35,29.38,703600.0,29.4,29.44,29.35,29.38,703600.0
2016-01-27 10:55:00,29.38,29.42,29.36,29.41,372240.0,29.38,29.42,29.36,29.41,372240.0
2016-01-27 11:00:00,29.42,29.44,29.36,29.43,354520.0,29.42,29.44,29.36,29.43,354520.0
2016-01-27 11:05:00,29.44,29.47,29.4,29.44,645380.0,29.44,29.47,29.4,29.44,645380.0
2016-01-27 11:10:00,29.44,29.51,29.42,29.48,755200.0,29.44,29.51,29.42,29.48,755200.0
2016-01-27 11:15:00,29.48,29.54,29.41,29.53,588040.0,29.48,29.54,29.41,29.53,588040.0
2016-01-27 11:20:00,29.53,29.58,29.51,29.52,521060.0,29.53,29.58,29.51,29.52,521060.0
2016-01-27 11:25:00,29.52,29.57,29.45,29.56,620060.0,29.52,29.57,29.45,29.56,620060.0
2016-01-27 11:30:00,29.57,29.69,29.56,29.69,1055220.0,29.57,29.69,29.56,29.69,1055220.0
2016-01-27 11:35:00,29.7,29.74,29.67,29.72,1016080.0,29.7,29.74,29.67,29.72,1016080.0
2016-01-27 11:40:00,29.71,29.75,29.66,29.75,664620.0,29.71,29.75,29.66,29.75,664620.0
2016-01-27 11:45:00,29.74,29.76,29.67,29.67,1036960.0,29.74,29.76,29.67,29.67,1036960.0
2016-01-27 11:50:00,29.69,29.71,29.64,29.64,429420.0,29.69,29.71,29.64,29.64,429420.0
2016-01-27 11:55:00,29.65,29.7,29.61,29.67,376340.0,29.65,29.7,29.61,29.67,376340.0
2016-01-27 12:00:00,29.67,29.79,29.66,29.74,685540.0,29.67,29.79,29.66,29.74,685540.0
2016-01-27 12:05:00,29.74,29.82,29.73,29.74,397100.0,29.74,29.82,29.73,29.74,397100.0
2016-01-27 12:10:00,29.75,29.82,29.73,29.82,355060.0,29.75,29.82,29.73,29.82,355060.0
2016-01-27 12:15:00,29.8,29.82,29.78,29.79,439640.0,29.8,29.82,29.78,29.79,439640.0
2016-01-27 12:20:00,29.81,29.81,29.75,29.78,685780.0,29.81,29.81,29.75,29.78,685780.0
2016-01-27 12:25:00,29.79,29.84,29.77,29.79,622840.0,29.79,29.84,29.77,29.79,622840.0
2016-01-27 12:30:00,29.79,29.84,29.74,29.76,485780.0,29.79,29.84,29.74,29.76,485780.0
2016-01-27 12:35:00,29.75,29.78,29.73,29.77,287860.0,29.75,29.78,29.73,29.77,287860.0
2016-01-27 12:40:00,29.76,29.77,29.7,29.73,322180.0,29.76,29.77,29.7,29.73,322180.0
2016-01-27 12:45:00,29.73,29.75,29.7,29.75,249060.0,29.73,29.75,29.7,29.75,249060.0
2016-01-27 12:50:00,29.75,29.77,29.71,29.71,302340.0,29.75,29.77,29.71,29.71,302340.0
2016-01-27 12:55:00,29.73,29.74,29.64,29.65,385260.0,29.73,29.74,29.64,29.65,385260.0
2016-01-27 13:00:00,29.65,29.68,29.62,29.67,433740.0,29.65,29.68,29.62,29.67,433740.0
2016-01-27 13:05:00,29.68,29.7,29.65,29.67,367480.0,29.68,29.7,29.65,29.67,367480.0
2016-01-27 13:10:00,29.67,29.71,29.65,29.66,324240.0,29.67,29.71,29.65,29.66,324240.0
2016-01-27 13:15:00,29.66,29.67,29.61,29.67,449100.0,29.66,29.67,29.61,29.67,449100.0
2016-01-27 13:20:00,29.65,29.68,29.59,29.65,506340.0,29.65,29.68,29.59,29.65,506340.0
2016-01-27 13:25:00,29.66,29.68,29.56,29.56,254340.0,29.66,29.68,29.56,29.56,254340.0
2016-01-27 13:30:00,29.56,29.6,29.54,29.56,321560.0,29.56,29.6,29.54,29.56,321560.0
2016-01-27 13:35:00,29.56,29.57,29.52,29.53,354540.0,29.56,29.57,29.52,29.53,354540.0
2016-01-27 13:40:00,29.54,29.54,29.46,29.5,654860.0,29.54,29.54,29.46,29.5,654860.0
2016-01-27 13:45:00,29.51,29.54,29.49,29.53,643320.0,29.51,29.54,29.49,29.53,643320.0
2016-01-27 13:50:00,29.52,29.59,29.51,29.57,555900.0,29.52,29.59,29.51,29.57,555900.0
2016-01-27 13:55:00,29.57,29.7,29.57,29.7,547080.0,29.57,29.7,29.57,29.7,547080.0
2016-01-27 14:00:00,29.7,29.8,29.55,29.63,1524920.0,29.7,29.8,29.55,29.63,1524920.0
2016-01-27 14:05:00,29.68,29.73,29.4,29.4,1134180.0,29.68,29.73,29.4,29.4,1134180.0
2016-01-27 14:10:00,29.4,29.52,29.37,29.5,1099600.0,29.4,29.52,29.37,29.5,1099600.0
2016-01-27 14:15:00,29.51,29.62,29.45,29.59,896360.0,29.51,29.62,29.45,29.59,896360.0
2016-01-27 14:20:00,29.57,29.64,29.54,29.54,666420.0,29.57,29.64,29.54,29.54,666420.0
2016-01-27 14:25:00,29.54,29.58,29.5,29.54,329100.0,29.54,29.58,29.5,29.54,329100.0
2016-01-27 14:30:00,29.54,29.62,29.5,29.58,426200.0,29.54,29.62,29.5,29.58,426200.0
2016-01-27 14:35:00,29.59,29.6,29.37,29.38,587380.0,29.59,29.6,29.37,29.38,587380.0
2016-01-27 14:40:00,29.37,29.38,29.28,29.35,1327220.0,29.37,29.38,29.28,29.35,1327220.0
2016-01-27 14:45:00,29.35,29.41,29.3,29.31,861640.0,29.35,29.41,29.3,29.31,861640.0
2016-01-27 14:50:00,29.31,29.36,29.25,29.29,858160.0,29.31,29.36,29.25,29.29,858160.0
2016-01-27 14:55:00,29.28,29.31,29.21,29.27,1231320.0,29.28,29.31,29.21,29.27,1231320.0
2016-01-27 15:00:00,29.27,29.28,29.02,29.07,1870160.0,29.27,29.28,29.02,29.07,1870160.0
2016-01-27 15:05:00,29.08,29.19,29.01,29.17,1498060.0,29.08,29.19,29.01,29.17,1498060.0
2016-01-27 15:10:00,29.17,29.17,28.94,28.95,1399020.0,29.17,29.17,28.94,28.95,1399020.0
2016-01-27 15:15:00,28.98,29.09,28.95,28.96,1273520.0,28.98,29.09,28.95,28.96,1273520.0
2016-01-27 15:20:00,28.96,29.1,28.96,29.08,1202320.0,28.96,29.1,28.96,29.08,1202320.0
2016-01-27 15:25:00,29.08,29.12,29.0,29.04,1130360.0,29.08,29.12,29.0,29.04,1130360.0
2016-01-27 15:30:00,29.04,29.11,29.0,29.07,1041700.0,29.04,29.11,29.0,29.07,1041700.0
2016-01-27 15:35:00,29.06,29.17,29.03,29.08,1310580.0,29.06,29.17,29.03,29.08,1310580.0
2016-01-27 15:40:00,29.06,29.17,29.05,29.16,1255740.0,29.06,29.17,29.05,29.16,1255740.0
2016-01-27 15:45:00,29.16,29.27,29.11,29.22,1748740.0,29.16,29.27,29.11,29.22,1748740.0
2016-01-27 15:50:00,29.22,29.22,29.11,29.15,1679320.0,29.22,29.22,29.11,29.15,1679320.0
2016-01-27 15:55:00,29.14,29.2,29.09,29.18,2760600.0,29.14,29.2,29.09,29.18,2760600.0
2016-01-28 09:30:00,30.46,30.63,30.25,30.53,10765600.0,30.46,30.63,30.25,30.53,10765600.0
2016-01-28 09:35:00,30.53,30.82,30.5,30.73,5543380.0,30.53,30.82,30.5,30.73,5543380.0
2016-01-28 09:40:00,30.72,30.75,30.47,30.48,3898720.0,30.72,30.75,30.47,30.48,3898720.0
2016-01-28 09:45:00,30.5,30.63,30.43,30.43,4069220.0,30.5,30.63,30.43,30.43,4069220.0
2016-01-28 09:50:00,30.43,30.49,30.35,30.45,2641220.0,30.43,30.49,30.35,30.45,2641220.0
2016-01-28 09:55:00,30.44,30.54,30.32,30.43,2137440.0,30.44,30.54,30.32,30.43,2137440.0
2016-01-28 10:00:00,30.42,30.45,30.36,30.41,1348720.0,30.42,30.45,30.36,30.41,1348720.0
2016-01-28 10:05:00,30.38,30.45,30.32,30.44,1605960.0,30.38,30.45,30.32,30.44,1605960.0
2016-01-28 10:10:00,30.43,30.57,30.26,30.28,2249920.0,30.43,30.57,30.26,30.28,2249920.0
2016-01-28 10:15:00,30.27,30.39,30.21,30.22,1590420.0,30.27,30.39,30.21,30.22,1590420.0
2016-01-28 10:20:00,30.22,30.27,30.14,30.22,2221680.0,30.22,30.27,30.14,30.22,2221680.0
2016-01-28 10:25:00,30.22,30.26,30.14,30.14,1054940.0,30.22,30.26,30.14,30.14,1054940.0
2016-01-28 10:30:00,30.13,30.16,29.88,30.02,2762100.0,30.13,30.16,29.88,30.02,2762100.0
2016-01-28 10:35:00,30.04,30.14,29.96,30.13,1737460.0,30.04,30.14,29.96,30.13,1737460.0
2016-01-28 10:40:00,30.14,30.26,30.12,30.23,1586840.0,30.14,30.26,30.12,30.23,1586840.0
2016-01-28 10:45:00,30.23,30.37,30.2,30.35,1763000.0,30.23,30.37,30.2,30.35,1763000.0
2016-01-28 10:50:00,30.37,30.47,30.29,30.33,1193360.0,30.37,30.47,30.29,30.33,1193360.0
2016-01-28 10:55:00,30.31,30.39,30.25,30.35,772920.0,30.31,30.39,30.25,30.35,772920.0
2016-01-28 11:00:00,30.35,30.5,30.34,30.5,1172540.0,30.35,30.5,30.34,30.5,1172540.0
2016-01-28 11:05:00,30.48,30.58,30.45,30.49,1597220.0,30.48,30.58,30.45,30.49,1597220.0
2016-01-28 11:10:00,30.49,30.55,30.47,30.55,988020.0,30.49,30.55,30.47,30.55,988020.0
2016-01-28 11:15:00,30.54,30.6,30.5,30.53,1260140.0,30.54,30.6,30.5,30.53,1260140.0
2016-01-28 11:20:00,30.53,30.66,30.53,30.65,1224020.0,30.53,30.66,30.53,30.65,1224020.0
2016-01-28 11:25:00,30.65,30.7,30.59,30.61,1529900.0,30.65,30.7,30.59,30.61,1529900.0
2016-01-28 11:30:00,30.59,30.63,30.55,30.58,1187120.0,30.59,30.63,30.55,30.58,1187120.0
2016-01-28 11:35:00,30.56,30.61,30.54,30.59,935760.0,30.56,30.61,30.54,30.59,935760.0
2016-01-28 11:40:00,30.58,30.73,30.57,30.72,1579100.0,30.58,30.73,30.57,30.72,1579100.0
2016-01-28 11:45:00,30.7,30.71,30.58,30.65,1335260.0,30.7,30.71,30.58,30.65,1335260.0
2016-01-28 11:50:00,30.64,30.68,30.59,30.66,778000.0,30.64,30.68,30.59,30.66,778000.0
2016-01-28 11:55:00,30.66,30.7,30.6,30.68,870920.0,30.66,30.7,30.6,30.68,870920.0
2016-01-28 12:00:00,30.67,30.79,30.63,30.77,1619940.0,30.67,30.79,30.63,30.77,1619940.0
2016-01-28 12:05:00,30.78,30.87,30.77,30.84,1418800.0,30.78,30.87,30.77,30.84,1418800.0
2016-01-28 12:10:00,30.85,30.95,30.75,30.95,1457860.0,30.85,30.95,30.75,30.95,1457860.0
2016-01-28 12:15:00,30.95,30.97,30.87,30.89,1090840.0,30.95,30.97,30.87,30.89,1090840.0
2016-01-28 12:20:00,30.89,31.18,30.89,31.14,2422280.0,30.89,31.18,30.89,31.14,2422280.0
2016-01-28 12:25:00,31.15,31.24,31.06,31.21,2099180.0,31.15,31.24,31.06,31.21,2099180.0
2016-01-28 12:30:00,31.21,31.28,31.2,31.27,2246900.0,31.21,31.28,31.2,31.27,2246900.0
2016-01-28 12:35:00,31.28,31.39,31.26,31.29,2610760.0,31.28,31.39,31.26,31.29,2610760.0
2016-01-28 12:40:00,31.29,31.32,31.21,31.28,1685120.0,31.29,31.32,31.21,31.28,1685120.0
2016-01-28 12:45:00,31.26,31.4,31.26,31.39,2156380.0,31.26,31.4,31.26,31.39,2156380.0
2016-01-28 12:50:00,31.38,31.44,31.31,31.39,1415100.0,31.38,31.44,31.31,31.39,1415100.0
2016-01-28 12:55:00,31.36,31.44,31.3,31.31,1058940.0,31.36,31.44,31.3,31.31,1058940.0
2016-01-28 13:00:00,31.3,31.38,31.25,31.25,1581020.0,31.3,31.38,31.25,31.25,1581020.0
2016-01-28 13:05:00,31.25,31.29,31.23,31.28,1160080.0,31.25,31.29,31.23,31.28,1160080.0
2016-01-28 13:10:00,31.27,31.29,31.16,31.27,1235200.0,31.27,31.29,31.16,31.27,1235200.0
2016-01-28 13:15:00,31.27,31.3,31.18,31.19,1136960.0,31.27,31.3,31.18,31.19,1136960.0
2016-01-28 13:20:00,31.19,31.2,31.01,31.1,2027000.0,31.19,31.2,31.01,31.1,2027000.0
2016-01-28 13:25:00,31.08,31.22,31.02,31.18,1482400.0,31.08,31.22,31.02,31.18,1482400.0
2016-01-28 13:30:00,31.17,31.29,31.17,31.24,743400.0,31.17,31.29,31.17,31.24,743400.0
2016-01-28 13:35:00,31.23,31.25,31.12,31.12,830840.0,31.23,31.25,31.12,31.12,830840.0
2016-01-28 13:40:00,31.12,31.24,31.12,31.21,669740.0,31.12,31.24,31.12,31.21,669740.0
2016-01-28 13:45:00,31.21,31.29,31.19,31.26,1463280.0,31.21,31.29,31.19,31.26,1463280.0
2016-01-28 13:50:00,31.26,31.3,31.24,31.29,1293840.0,31.26,31.3,31.24,31.29,1293840.0
2016-01-28 13:55:00,31.29,31.32,31.23,31.28,1228980.0,31.29,31.32,31.23,31.28,1228980.0
2016-01-28 14:00:00,31.28,31.4,31.25,31.4,1098500.0,31.28,31.4,31.25,31.4,1098500.0
2016-01-28 14:05:00,31.38,31.47,31.35,31.45,1301620.0,31.38,31.47,31.35,31.45,1301620.0
2016-01-28 14:10:00,31.46,31.46,31.4,31.41,1105760.0,31.46,31.46,31.4,31.41,1105760.0
2016-01-28 14:15:00,31.44,31.49,31.4,31.4,1630640.0,31.44,31.49,31.4,31.4,1630640.0
2016-01-28 14:20:00,31.4,31.47,31.4,31.43,853440.0,31.4,31.47,31.4,31.43,853440.0
2016-01-28 14:25:00,31.41,31.6,31.41,31.55,2196620.0,31.41,31.6,31.41,31.55,2196620.0
2016-01-28 14:30:00,31.57,31.59,31.46,31.51,1410600.0,31.57,31.59,31.46,31.51,1410600.0
2016-01-28 14:35:00,31.52,31.57,31.38,31.41,1780260.0,31.52,31.57,31.38,31.41,1780260.0
2016-01-28 14:40:00,31.38,31.55,31.38,31.45,1203100.0,31.38,31.55,31.38,31.45,1203100.0
2016-01-28 14:45:00,31.45,31.5,31.42,31.42,1141760.0,31.45,31.5,31.42,31.42,1141760.0
2016-01-28 14:50:00,31.42,31.44,31.36,31.39,1380780.0,31.42,31.44,31.36,31.39,1380780.0
2016-01-28 14:55:00,31.39,31.42,31.32,31.34,1746240.0,31.39,31.42,31.32,31.34,1746240.0
2016-01-28 15:00:00,31.33,31.39,31.32,31.36,1198260.0,31.33,31.39,31.32,31.36,1198260.0
2016-01-28 15:05:00,31.36,31.49,31.33,31.49,1453600.0,31.36,31.49,31.33,31.49,1453600.0
2016-01-28 15:10:00,31.49,31.57,31.46,31.54,1894720.0,31.49,31.57,31.46,31.54,1894720.0
2016-01-28 15:15:00,31.54,31.6,31.53,31.6,1208860.0,31.54,31.6,31.53,31.6,1208860.0
2016-01-28 15:20:00,31.6,31.65,31.46,31.47,2816180.0,31.6,31.65,31.46,31.47,2816180.0
2016-01-28 15:25:00,31.5,31.54,31.47,31.48,2325600.0,31.5,31.54,31.47,31.48,2325600.0
2016-01-28 15:30:00,31.49,31.64,31.48,31.63,1853620.0,31.49,31.64,31.48,31.63,1853620.0
2016-01-28 15:35:00,31.64,31.9,31.63,31.81,4452720.0,31.64,31.9,31.63,31.81,4452720.0
2016-01-28 15:40:00,31.81,31.84,31.61,31.62,3856660.0,31.81,31.84,31.61,31.62,3856660.0
2016-01-28 15:45:00,31.63,31.65,31.56,31.63,4134500.0,31.63,31.65,31.56,31.63,4134500.0
2016-01-28 15:50:00,31.63,31.68,31.54,31.6,4023940.0,31.63,31.68,31.54,31.6,4023940.0
2016-01-28 15:55:00,31.6,31.85,31.6,31.78,8875620.0,31.6,31.85,31.6,31.78,8875620.0
2016-01-29 09:30:00,28.63,29.0,28.5,29.0,16729400.0,28.63,29.0,28.5,29.0,16729400.0
2016-01-29 09:35:00,29.0,29.44,28.91,29.34,14129200.0,29.0,29.44,28.91,29.34,14129200.0
2016-01-29 09:40:00,29.33,29.65,29.2,29.44,12296560.0,29.33,29.65,29.2,29.44,12296560.0
2016-01-29 09:45:00,29.43,29.52,29.06,29.11,10345600.0,29.43,29.52,29.06,29.11,10345600.0
2016-01-29 09:50:00,29.11,29.25,28.93,28.95,7602060.0,29.11,29.25,28.93,28.95,7602060.0
2016-01-29 09:55:00,28.95,29.0,28.8,28.9,6033280.0,28.95,29.0,28.8,28.9,6033280.0
2016-01-29 10:00:00,28.89,29.0,28.81,28.81,4041440.0,28.89,29.0,28.81,28.81,4041440.0
2016-01-29 10:05:00,28.82,28.94,28.8,28.8,4343520.0,28.82,28.94,28.8,28.8,4343520.0
2016-01-29 10:10:00,28.81,29.1,28.8,28.88,4426320.0,28.81,29.1,28.8,28.88,4426320.0
2016-01-29 10:15:00,28.86,29.07,28.85,29.04,3923620.0,28.86,29.07,28.85,29.04,3923620.0
2016-01-29 10:20:00,29.03,29.15,29.02,29.08,4985140.0,29.03,29.15,29.02,29.08,4985140.0
2016-01-29 10:25:00,29.09,29.12,28.91,28.92,3511940.0,29.09,29.12,28.91,28.92,3511940.0
2016-01-29 10:30:00,28.93,28.94,28.81,28.88,3500240.0,28.93,28.94,28.81,28.88,3500240.0
2016-01-29 10:35:00,28.88,29.0,28.87,28.99,2176000.0,28.88,29.0,28.87,28.99,2176000.0
2016-01-29 10:40:00,29.0,29.1,28.93,29.0,3839400.0,29.0,29.1,28.93,29.0,3839400.0
2016-01-29 10:45:00,29.03,29.04,28.94,29.0,1472220.0,29.03,29.04,28.94,29.0,1472220.0
2016-01-29 10:50:00,29.01,29.01,28.93,28.95,1407580.0,29.01,29.01,28.93,28.95,1407580.0
2016-01-29 10:55:00,28.94,29.0,28.88,28.89,1740420.0,28.94,29.0,28.88,28.89,1740420.0
2016-01-29 11:00:00,28.89,29.13,28.89,29.08,2460560.0,28.89,29.13,28.89,29.08,2460560.0
2016-01-29 11:05:00,29.06,29.2,28.96,29.13,2416100.0,29.06,29.2,28.96,29.13,2416100.0
2016-01-29 11:10:00,29.13,29.2,29.1,29.15,1888200.0,29.13,29.2,29.1,29.15,1888200.0
2016-01-29 11:15:00,29.15,29.19,29.05,29.06,2046880.0,29.15,29.19,29.05,29.06,2046880.0
2016-01-29 11:20:00,29.06,29.23,29.03,29.15,2384100.0,29.06,29.23,29.03,29.15,2384100.0
2016-01-29 11:25:00,29.14,29.15,29.0,29.06,2009040.0,29.14,29.15,29.0,29.06,2009040.0
2016-01-29 11:30:00,29.06,29.19,29.06,29.18,1363320.0,29.06,29.19,29.06,29.18,1363320.0
2016-01-29 11:35:00,29.17,29.19,29.1,29.12,1704000.0,29.17,29.19,29.1,29.12,1704000.0
2016-01-29 11:40:00,29.12,29.22,29.06,29.16,1730720.0,29.12,29.22,29.06,29.16,1730720.0
2016-01-29 11:45:00,29.16,29.25,29.14,29.25,1166620.0,29.16,29.25,29.14,29.25,1166620.0
2016-01-29 11:50:00,29.23,29.36,29.19,29.32,3282700.0,29.23,29.36,29.19,29.32,3282700.0
2016-01-29 11:55:00,29.31,29.36,29.26,29.32,2041960.0,29.31,29.36,29.26,29.32,2041960.0
2016-01-29 12:00:00,29.32,29.33,29.21,29.23,1743200.0,29.32,29.33,29.21,29.23,1743200.0
2016-01-29 12:05:00,29.22,29.25,29.15,29.18,1731840.0,29.22,29.25,29.15,29.18,1731840.0
2016-01-29 12:10:00,29.18,29.24,29.16,29.18,1015320.0,29.18,29.24,29.16,29.18,1015320.0
2016-01-29 12:15:00,29.19,29.23,29.11,29.16,1285020.0,29.19,29.23,29.11,29.16,1285020.0
2016-01-29 12:20:00,29.16,29.19,29.14,29.16,1293560.0,29.16,29.19,29.14,29.16,1293560.0
2016-01-29 12:25:00,29.17,29.21,29.13,29.15,920440.0,29.17,29.21,29.13,29.15,920440.0
2016-01-29 12:30:00,29.15,29.19,29.15,29.17,579340.0,29.15,29.19,29.15,29.17,579340.0
2016-01-29 12:35:00,29.17,29.25,29.16,29.25,1499320.0,29.17,29.25,29.16,29.25,1499320.0
2016-01-29 12:40:00,29.25,29.27,29.23,29.25,1705040.0,29.25,29.27,29.23,29.25,1705040.0
2016-01-29 12:45:00,29.25,29.32,29.24,29.31,2395560.0,29.25,29.32,29.24,29.31,2395560.0
2016-01-29 12:50:00,29.31,29.33,29.26,29.33,1692560.0,29.31,29.33,29.26,29.33,1692560.0
2016-01-29 12:55:00,29.32,29.43,29.32,29.42,2314240.0,29.32,29.43,29.32,29.42,2314240.0
2016-01-29 13:00:00,29.42,29.43,29.35,29.39,1405840.0,29.42,29.43,29.35,29.39,1405840.0
2016-01-29 13:05:00,29.41,29.45,29.33,29.34,1572160.0,29.41,29.45,29.33,29.34,1572160.0
2016-01-29 13:10:00,29.35,29.35,29.3,29.33,896340.0,29.35,29.35,29.3,29.33,896340.0
2016-01-29 13:15:00,29.34,29.34,29.21,29.24,1837960.0,29.34,29.34,29.21,29.24,1837960.0
2016-01-29 13:20:00,29.23,29.28,29.18,29.22,1780260.0,29.23,29.28,29.18,29.22,1780260.0
2016-01-29 13:25:00,29.21,29.22,29.14,29.18,1049320.0,29.21,29.22,29.14,29.18,1049320.0
2016-01-29 13:30:00,29.19,29.23,29.18,29.2,758880.0,29.19,29.23,29.18,29.2,758880.0
2016-01-29 13:35:00,29.19,29.2,29.07,29.11,1846960.0,29.19,29.2,29.07,29.11,1846960.0
2016-01-29 13:40:00,29.12,29.24,29.11,29.23,1218680.0,29.12,29.24,29.11,29.23,1218680.0
2016-01-29 13:45:00,29.23,29.23,29.18,29.19,576700.0,29.23,29.23,29.18,29.19,576700.0
2016-01-29 13:50:00,29.18,29.2,29.13,29.19,596500.0,29.18,29.2,29.13,29.19,596500.0
2016-01-29 13:55:00,29.19,29.2,29.16,29.16,506480.0,29.19,29.2,29.16,29.16,506480.0
2016-01-29 14:00:00,29.16,29.16,29.03,29.04,1607240.0,29.16,29.16,29.03,29.04,1607240.0
2016-01-29 14:05:00,29.04,29.09,29.01,29.09,1458140.0,29.04,29.09,29.01,29.09,1458140.0
2016-01-29 14:10:00,29.09,29.13,29.05,29.08,1267420.0,29.09,29.13,29.05,29.08,1267420.0
2016-01-29 14:15:00,29.08,29.15,29.08,29.15,839900.0,29.08,29.15,29.08,29.15,839900.0
2016-01-29 14:20:00,29.14,29.22,29.14,29.18,1576880.0,29.14,29.22,29.14,29.18,1576880.0
2016-01-29 14:25:00,29.18,29.26,29.18,29.26,1202080.0,29.18,29.26,29.18,29.26,1202080.0
2016-01-29 14:30:00,29.26,29.29,29.21,29.25,1077260.0,29.26,29.29,29.21,29.25,1077260.0
2016-01-29 14:35:00,29.24,29.29,29.22,29.28,1239420.0,29.24,29.29,29.22,29.28,1239420.0
2016-01-29 14:40:00,29.28,29.31,29.26,29.27,1230380.0,29.28,29.31,29.26,29.27,1230380.0
2016-01-29 14:45:00,29.27,29.32,29.27,29.29,1146360.0,29.27,29.32,29.27,29.29,1146360.0
2016-01-29 14:50:00,29.29,29.34,29.28,29.29,1076780.0,29.29,29.34,29.28,29.29,1076780.0
2016-01-29 14:55:00,29.28,29.29,29.23,29.24,1262980.0,29.28,29.29,29.23,29.24,1262980.0
2016-01-29 15:00:00,29.24,29.31,29.22,29.3,1368540.0,29.24,29.31,29.22,29.3,1368540.0
2016-01-29 15:05:00,29.31,29.35,29.27,29.34,1342560.0,29.31,29.35,29.27,29.34,1342560.0
2016-01-29 15:10:00,29.34,29.4,29.33,29.37,1934080.0,29.34,29.4,29.33,29.37,1934080.0
2016-01-29 15:15:00,29.36,29.38,29.28,29.29,1187160.0,29.36,29.38,29.28,29.29,1187160.0
2016-01-29 15:20:00,29.29,29.34,29.27,29.34,937880.0,29.29,29.34,29.27,29.34,937880.0
2016-01-29 15:25:00,29.35,29.36,29.31,29.36,1610860.0,29.35,29.36,29.31,29.36,1610860.0
2016-01-29 15:30:00,29.36,29.41,29.35,29.36,2303800.0,29.36,29.41,29.35,29.36,2303800.0
2016-01-29 15:35:00,29.37,29.37,29.3,29.3,1693900.0,29.37,29.37,29.3,29.3,1693900.0
2016-01-29 15:40:00,29.31,29.33,29.23,29.24,3259200.0,29.31,29.33,29.23,29.24,3259200.0
2016-01-29 15:45:00,29.25,29.28,29.23,29.24,2177400.0,29.25,29.28,29.23,29.24,2177400.0
2016-01-29 15:50:00,29.24,29.34,29.24,29.25,4730800.0,29.24,29.34,29.24,29.25,4730800.0
2016-01-29 15:55:00,29.25,29.34,29.11,29.28,8925560.0,29.25,29.34,29.11,29.28,8925560.0
2016-02-01 09:30:00,28.91,28.95,28.55,28.67,8177620.0,28.91,28.95,28.55,28.67,8177620.0
2016-02-01 09:35:00,28.65,28.73,28.52,28.68,4975940.0,28.65,28.73,28.52,28.68,4975940.0
2016-02-01 09:40:00,28.68,28.75,28.61,28.73,4124600.0,28.68,28.75,28.61,28.73,4124600.0
2016-02-01 09:45:00,28.73,28.9,28.72,28.79,2906320.0,28.73,28.9,28.72,28.79,2906320.0
2016-02-01 09:50:00,28.79,29.0,28.78,28.99,3186760.0,28.79,29.0,28.78,28.99,3186760.0
2016-02-01 09:55:00,28.99,29.09,28.94,28.95,2749800.0,28.99,29.09,28.94,28.95,2749800.0
2016-02-01 10:00:00,28.95,28.97,28.81,28.86,2043520.0,28.95,28.97,28.81,28.86,2043520.0
2016-02-01 10:05:00,28.86,28.95,28.82,28.87,1418680.0,28.86,28.95,28.82,28.87,1418680.0
2016-02-01 10:10:00,28.86,28.92,28.81,28.84,1482700.0,28.86,28.92,28.81,28.84,1482700.0
2016-02-01 10:15:00,28.83,28.88,28.76,28.82,1456420.0,28.83,28.88,28.76,28.82,1456420.0
2016-02-01 10:20:00,28.81,28.89,28.76,28.83,1014160.0,28.81,28.89,28.76,28.83,1014160.0
2016-02-01 10:25:00,28.84,28.87,28.82,28.83,933680.0,28.84,28.87,28.82,28.83,933680.0
2016-02-01 10:30:00,28.83,28.84,28.75,28.77,1144700.0,28.83,28.84,28.75,28.77,1144700.0
2016-02-01 10:35:00,28.77,28.83,28.75,28.76,1216280.0,28.77,28.83,28.75,28.76,1216280.0
2016-02-01 10:40:00,28.75,28.85,28.75,28.82,1358780.0,28.75,28.85,28.75,28.82,1358780.0
2016-02-01 10:45:00,28.83,28.87,28.81,28.84,1070700.0,28.83,28.87,28.81,28.84,1070700.0
2016-02-01 10:50:00,28.84,28.89,28.83,28.86,1130180.0,28.84,28.89,28.83,28.86,1130180.0
2016-02-01 10:55:00,28.86,28.95,28.84,28.91,892820.0,28.86,28.95,28.84,28.91,892820.0
2016-02-01 11:00:00,28.91,28.91,28.86,28.86,572200.0,28.91,28.91,28.86,28.86,572200.0
2016-02-01 11:05:00,28.86,28.92,28.83,28.83,759020.0,28.86,28.92,28.83,28.83,759020.0
2016-02-01 11:10:00,28.84,28.94,28.83,28.88,515420.0,28.84,28.94,28.83,28.88,515420.0
2016-02-01 11:15:00,28.88,28.91,28.8,28.8,1122360.0,28.88,28.91,28.8,28.8,1122360.0
2016-02-01 11:20:00,28.8,28.81,28.75,28.78,1457360.0,28.8,28.81,28.75,28.78,1457360.0
2016-02-01 11:25:00,28.76,28.83,28.76,28.81,692760.0,28.76,28.83,28.76,28.81,692760.0
2016-02-01 11:30:00,28.81,28.85,28.77,28.84,842820.0,28.81,28.85,28.77,28.84,842820.0
2016-02-01 11:35:00,28.85,28.9,28.85,28.88,1061980.0,28.85,28.9,28.85,28.88,1061980.0
2016-02-01 11:40:00,28.88,28.9,28.86,28.9,722600.0,28.88,28.9,28.86,28.9,722600.0
2016-02-01 11:45:00,28.9,28.99,28.9,28.9,1144320.0,28.9,28.99,28.9,28.9,1144320.0
2016-02-01 11:50:00,28.88,28.91,28.84,28.91,450220.0,28.88,28.91,28.84,28.91,450220.0
2016-02-01 11:55:00,28.91,28.92,28.86,28.88,794880.0,28.91,28.92,28.86,28.88,794880.0
2016-02-01 12:00:00,28.88,28.9,28.86,28.86,310400.0,28.88,28.9,28.86,28.86,310400.0
2016-02-01 12:05:00,28.86,28.86,28.81,28.86,993520.0,28.86,28.86,28.81,28.86,993520.0
2016-02-01 12:10:00,28.85,28.87,28.83,28.83,308620.0,28.85,28.87,28.83,28.83,308620.0
2016-02-01 12:15:00,28.83,28.86,28.83,28.86,328720.0,28.83,28.86,28.83,28.86,328720.0
2016-02-01 12:20:00,28.85,28.88,28.83,28.84,404280.0,28.85,28.88,28.83,28.84,404280.0
2016-02-01 12:25:00,28.84,28.85,28.76,28.77,960420.0,28.84,28.85,28.76,28.77,960420.0
2016-02-01 12:30:00,28.78,28.79,28.76,28.77,655740.0,28.78,28.79,28.76,28.77,655740.0
2016-02-01 12:35:00,28.77,28.77,28.71,28.71,1468960.0,28.77,28.77,28.71,28.71,1468960.0
2016-02-01 12:40:00,28.71,28.74,28.7,28.72,611460.0,28.71,28.74,28.7,28.72,611460.0
2016-02-01 12:45:00,28.71,28.71,28.65,28.67,863400.0,28.71,28.71,28.65,28.67,863400.0
2016-02-01 12:50:00,28.67,28.67,28.58,28.58,1667900.0,28.67,28.67,28.58,28.58,1667900.0
2016-02-01 12:55:00,28.58,28.61,28.53,28.6,1323960.0,28.58,28.61,28.53,28.6,1323960.0
2016-02-01 13:00:00,28.61,28.65,28.58,28.65,1002680.0,28.61,28.65,28.58,28.65,1002680.0
2016-02-01 13:05:00,28.65,28.65,28.58,28.59,600120.0,28.65,28.65,28.58,28.59,600120.0
2016-02-01 13:10:00,28.59,28.65,28.58,28.63,862800.0,28.59,28.65,28.58,28.63,862800.0
2016-02-01 13:15:00,28.64,28.7,28.63,28.69,887860.0,28.64,28.7,28.63,28.69,887860.0
2016-02-01 13:20:00,28.68,28.71,28.65,28.66,951260.0,28.68,28.71,28.65,28.66,951260.0
2016-02-01 13:25:00,28.66,28.74,28.65,28.74,1140980.0,28.66,28.74,28.65,28.74,1140980.0
2016-02-01 13:30:00,28.75,28.75,28.7,28.71,684140.0,28.75,28.75,28.7,28.71,684140.0
2016-02-01 13:35:00,28.71,28.71,28.67,28.67,809580.0,28.71,28.71,28.67,28.67,809580.0
2016-02-01 13:40:00,28.67,28.71,28.67,28.68,959320.0,28.67,28.71,28.67,28.68,959320.0
2016-02-01 13:45:00,28.68,28.73,28.67,28.72,561840.0,28.68,28.73,28.67,28.72,561840.0
2016-02-01 13:50:00,28.73,28.73,28.67,28.68,357700.0,28.73,28.73,28.67,28.68,357700.0
2016-02-01 13:55:00,28.68,28.76,28.65,28.76,1105020.0,28.68,28.76,28.65,28.76,1105020.0
2016-02-01 14:00:00,28.75,28.76,28.72,28.72,691400.0,28.75,28.76,28.72,28.72,691400.0
2016-02-01 14:05:00,28.72,28.72,28.68,28.69,631380.0,28.72,28.72,28.68,28.69,631380.0
2016-02-01 14:10:00,28.69,28.7,28.65,28.66,668000.0,28.69,28.7,28.65,28.66,668000.0
2016-02-01 14:15:00,28.65,28.68,28.62,28.67,724900.0,28.65,28.68,28.62,28.67,724900.0
2016-02-01 14:20:00,28.68,28.69,28.65,28.66,425560.0,28.68,28.69,28.65,28.66,425560.0
2016-02-01 14:25:00,28.66,28.69,28.64,28.67,476760.0,28.66,28.69,28.64,28.67,476760.0
2016-02-01 14:30:00,28.67,28.7,28.65,28.66,339640.0,28.67,28.7,28.65,28.66,339640.0
2016-02-01 14:35:00,28.65,28.69,28.64,28.65,676460.0,28.65,28.69,28.64,28.65,676460.0
2016-02-01 14:40:00,28.64,28.75,28.63,28.72,1206680.0,28.64,28.75,28.63,28.72,1206680.0
2016-02-01 14:45:00,28.72,28.72,28.69,28.72,708060.0,28.72,28.72,28.69,28.72,708060.0
2016-02-01 14:50:00,28.72,28.72,28.68,28.69,751500.0,28.72,28.72,28.68,28.69,751500.0
2016-02-01 14:55:00,28.7,28.8,28.69,28.79,1318220.0,28.7,28.8,28.69,28.79,1318220.0
2016-02-01 15:00:00,28.8,28.8,28.73,28.74,789180.0,28.8,28.8,28.73,28.74,789180.0
2016-02-01 15:05:00,28.74,28.74,28.68,28.68,1208740.0,28.74,28.74,28.68,28.68,1208740.0
2016-02-01 15:10:00,28.68,28.7,28.61,28.66,857120.0,28.68,28.7,28.61,28.66,857120.0
2016-02-01 15:15:00,28.66,28.75,28.64,28.75,2141780.0,28.66,28.75,28.64,28.75,2141780.0
2016-02-01 15:20:00,28.76,28.79,28.74,28.77,1185700.0,28.76,28.79,28.74,28.77,1185700.0
2016-02-01 15:25:00,28.77,28.77,28.74,28.76,910980.0,28.77,28.77,28.74,28.76,910980.0
2016-02-01 15:30:00,28.76,28.77,28.69,28.75,1139160.0,28.76,28.77,28.69,28.75,1139160.0
2016-02-01 15:35:00,28.75,28.79,28.75,28.76,1159740.0,28.75,28.79,28.75,28.76,1159740.0
2016-02-01 15:40:00,28.76,28.77,28.7,28.74,1228600.0,28.76,28.77,28.7,28.74,1228600.0
2016-02-01 15:45:00,28.74,28.74,28.67,28.69,1284460.0,28.74,28.74,28.67,28.69,1284460.0
2016-02-01 15:50:00,28.69,28.74,28.68,28.68,1730260.0,28.69,28.74,28.68,28.68,1730260.0
2016-02-01 15:55:00,28.68,28.75,28.64,28.75,3465220.0,28.68,28.75,28.64,28.75,3465220.0
2016-02-02 09:30:00,28.5,28.58,28.31,28.41,3818460.0,28.5,28.58,28.31,28.41,3818460.0
2016-02-02 09:35:00,28.48,28.49,27.92,27.92,4930200.0,28.48,28.49,27.92,27.92,4930200.0
2016-02-02 09:40:00,27.92,28.19,27.92,28.16,3370820.0,27.92,28.19,27.92,28.16,3370820.0
2016-02-02 09:45:00,28.16,28.3,28.08,28.25,2319700.0,28.16,28.3,28.08,28.25,2319700.0
2016-02-02 09:50:00,28.25,28.4,28.23,28.39,2432640.0,28.25,28.4,28.23,28.39,2432640.0
2016-02-02 09:55:00,28.37,28.52,28.35,28.41,2262760.0,28.37,28.52,28.35,28.41,2262760.0
2016-02-02 10:00:00,28.41,28.5,28.34,28.41,1068260.0,28.41,28.5,28.34,28.41,1068260.0
2016-02-02 10:05:00,28.4,28.41,28.2,28.2,1410120.0,28.4,28.41,28.2,28.2,1410120.0
2016-02-02 10:10:00,28.22,28.3,28.16,28.16,2258340.0,28.22,28.3,28.16,28.16,2258340.0
2016-02-02 10:15:00,28.16,28.19,28.09,28.13,1461960.0,28.16,28.19,28.09,28.13,1461960.0
2016-02-02 10:20:00,28.13,28.22,28.11,28.19,1597280.0,28.13,28.22,28.11,28.19,1597280.0
2016-02-02 10:25:00,28.17,28.24,28.13,28.18,1304200.0,28.17,28.24,28.13,28.18,1304200.0
2016-02-02 10:30:00,28.17,28.2,28.11,28.11,781340.0,28.17,28.2,28.11,28.11,781340.0
2016-02-02 10:35:00,28.11,28.13,27.99,28.1,1904560.0,28.11,28.13,27.99,28.1,1904560.0
2016-02-02 10:40:00,28.09,28.13,28.05,28.09,480840.0,28.09,28.13,28.05,28.09,480840.0
2016-02-02 10:45:00,28.09,28.13,28.06,28.11,800980.0,28.09,28.13,28.06,28.11,800980.0
2016-02-02 10:50:00,28.11,28.15,28.07,28.11,810000.0,28.11,28.15,28.07,28.11,810000.0
2016-02-02 10:55:00,28.11,28.12,28.07,28.08,717280.0,28.11,28.12,28.07,28.08,717280.0
2016-02-02 11:00:00,28.07,28.09,28.01,28.01,914720.0,28.07,28.09,28.01,28.01,914720.0
2016-02-02 11:05:00,28.01,28.03,27.96,27.98,1351340.0,28.01,28.03,27.96,27.98,1351340.0
2016-02-02 11:10:00,27.98,28.1,27.98,28.07,1488640.0,27.98,28.1,27.98,28.07,1488640.0
2016-02-02 11:15:00,28.08,28.08,27.97,27.98,1033340.0,28.08,28.08,27.97,27.98,1033340.0
2016-02-02 11:20:00,27.98,27.99,27.94,27.95,907520.0,27.98,27.99,27.94,27.95,907520.0
2016-02-02 11:25:00,27.96,28.04,27.96,28.01,861840.0,27.96,28.04,27.96,28.01,861840.0
2016-02-02 11:30:00,28.0,28.11,28.0,28.07,793860.0,28.0,28.11,28.0,28.07,793860.0
2016-02-02 11:35:00,28.07,28.1,28.01,28.04,725900.0,28.07,28.1,28.01,28.04,725900.0
2016-02-02 11:40:00,28.03,28.1,28.01,28.07,644760.0,28.03,28.1,28.01,28.07,644760.0
2016-02-02 11:45:00,28.05,28.08,28.03,28.04,443880.0,28.05,28.08,28.03,28.04,443880.0
2016-02-02 11:50:00,28.02,28.08,28.0,28.06,596680.0,28.02,28.08,28.0,28.06,596680.0
2016-02-02 11:55:00,28.07,28.09,28.0,28.03,581060.0,28.07,28.09,28.0,28.03,581060.0
2016-02-02 12:00:00,28.02,28.04,27.95,27.95,909440.0,28.02,28.04,27.95,27.95,909440.0
2016-02-02 12:05:00,27.95,28.06,27.94,27.99,1525980.0,27.95,28.06,27.94,27.99,1525980.0
2016-02-02 12:10:00,27.99,28.01,27.93,27.96,631760.0,27.99,28.01,27.93,27.96,631760.0
2016-02-02 12:15:00,27.97,28.02,27.93,27.98,686880.0,27.97,28.02,27.93,27.98,686880.0
2016-02-02 12:20:00,27.98,27.98,27.95,27.97,632680.0,27.98,27.98,27.95,27.97,632680.0
2016-02-02 12:25:00,27.96,27.97,27.89,27.95,931140.0,27.96,27.97,27.89,27.95,931140.0
2016-02-02 12:30:00,27.96,27.97,27.91,27.93,780640.0,27.96,27.97,27.91,27.93,780640.0
2016-02-02 12:35:00,27.93,27.95,27.89,27.93,910920.0,27.93,27.95,27.89,27.93,910920.0
2016-02-02 12:40:00,27.93,27.97,27.9,27.92,467320.0,27.93,27.97,27.9,27.92,467320.0
2016-02-02 12:45:00,27.92,27.99,27.91,27.94,544960.0,27.92,27.99,27.91,27.94,544960.0
2016-02-02 12:50:00,27.94,27.96,27.91,27.92,437680.0,27.94,27.96,27.91,27.92,437680.0
2016-02-02 12:55:00,27.92,27.96,27.9,27.94,794760.0,27.92,27.96,27.9,27.94,794760.0
2016-02-02 13:00:00,27.93,27.93,27.86,27.88,906300.0,27.93,27.93,27.86,27.88,906300.0
2016-02-02 13:05:00,27.87,27.9,27.81,27.85,946140.0,27.87,27.9,27.81,27.85,946140.0
2016-02-02 13:10:00,27.85,27.92,27.85,27.91,796420.0,27.85,27.92,27.85,27.91,796420.0
2016-02-02 13:15:00,27.91,27.95,27.84,27.87,981640.0,27.91,27.95,27.84,27.87,981640.0
2016-02-02 13:20:00,27.86,27.86,27.8,27.83,1171920.0,27.86,27.86,27.8,27.83,1171920.0
2016-02-02 13:25:00,27.83,27.85,27.81,27.83,634580.0,27.83,27.85,27.81,27.83,634580.0
2016-02-02 13:30:00,27.83,27.83,27.73,27.77,1965920.0,27.83,27.83,27.73,27.77,1965920.0
2016-02-02 13:35:00,27.77,27.82,27.74,27.76,973220.0,27.77,27.82,27.74,27.76,973220.0
2016-02-02 13:40:00,27.74,27.77,27.66,27.66,1077020.0,27.74,27.77,27.66,27.66,1077020.0
2016-02-02 13:45:00,27.66,27.71,27.64,27.64,1730820.0,27.66,27.71,27.64,27.64,1730820.0
2016-02-02 13:50:00,27.64,27.67,27.59,27.64,1210200.0,27.64,27.67,27.59,27.64,1210200.0
2016-02-02 13:55:00,27.62,27.67,27.6,27.63,745480.0,27.62,27.67,27.6,27.63,745480.0
2016-02-02 14:00:00,27.63,27.67,27.61,27.67,810160.0,27.63,27.67,27.61,27.67,810160.0
2016-02-02 14:05:00,27.67,27.69,27.58,27.59,1570220.0,27.67,27.69,27.58,27.59,1570220.0
2016-02-02 14:10:00,27.6,27.64,27.55,27.6,1395760.0,27.6,27.64,27.55,27.6,1395760.0
2016-02-02 14:15:00,27.6,27.65,27.6,27.6,1138960.0,27.6,27.65,27.6,27.6,1138960.0
2016-02-02 14:20:00,27.59,27.61,27.51,27.53,904520.0,27.59,27.61,27.51,27.53,904520.0
2016-02-02 14:25:00,27.53,27.62,27.52,27.57,1451420.0,27.53,27.62,27.52,27.57,1451420.0
2016-02-02 14:30:00,27.57,27.67,27.56,27.66,944900.0,27.57,27.67,27.56,27.66,944900.0
2016-02-02 14:35:00,27.67,27.72,27.64,27.67,1206880.0,27.67,27.72,27.64,27.67,1206880.0
2016-02-02 14:40:00,27.67,27.71,27.58,27.69,744280.0,27.67,27.71,27.58,27.69,744280.0
2016-02-02 14:45:00,27.68,27.72,27.65,27.72,809240.0,27.68,27.72,27.65,27.72,809240.0
2016-02-02 14:50:00,27.72,27.74,27.6,27.6,1206680.0,27.72,27.74,27.6,27.6,1206680.0
2016-02-02 14:55:00,27.59,27.66,27.52,27.53,781660.0,27.59,27.66,27.52,27.53,781660.0
2016-02-02 15:00:00,27.53,27.62,27.52,27.58,839320.0,27.53,27.62,27.52,27.58,839320.0
2016-02-02 15:05:00,27.58,27.63,27.51,27.51,667940.0,27.58,27.63,27.51,27.51,667940.0
2016-02-02 15:10:00,27.51,27.58,27.5,27.58,827300.0,27.51,27.58,27.5,27.58,827300.0
2016-02-02 15:15:00,27.58,27.64,27.55,27.6,758620.0,27.58,27.64,27.55,27.6,758620.0
2016-02-02 15:20:00,27.59,27.6,27.53,27.55,480920.0,27.59,27.6,27.53,27.55,480920.0
2016-02-02 15:25:00,27.54,27.66,27.54,27.65,890740.0,27.54,27.66,27.54,27.65,890740.0
2016-02-02 15:30:00,27.64,27.7,27.63,27.63,1210000.0,27.64,27.7,27.63,27.63,1210000.0
2016-02-02 15:35:00,27.63,27.67,27.6,27.6,809120.0,27.63,27.67,27.6,27.6,809120.0
2016-02-02 15:40:00,27.61,27.67,27.6,27.64,958240.0,27.61,27.67,27.6,27.64,958240.0
2016-02-02 15:45:00,27.63,27.63,27.55,27.61,1422400.0,27.63,27.63,27.55,27.61,1422400.0
2016-02-02 15:50:00,27.59,27.62,27.55,27.62,1395900.0,27.59,27.62,27.55,27.62,1395900.0
2016-02-02 15:55:00,27.61,27.63,27.58,27.59,2626400.0,27.61,27.63,27.58,27.59,2626400.0
2016-02-03 09:30:00,27.68,27.8,27.25,27.35,5975160.0,27.68,27.8,27.25,27.35,5975160.0
2016-02-03 09:35:00,27.35,27.39,26.9,27.22,8155540.0,27.35,27.39,26.9,27.22,8155540.0
2016-02-03 09:40:00,27.22,27.23,26.86,26.96,3287680.0,27.22,27.23,26.86,26.96,3287680.0
2016-02-03 09:45:00,26.96,26.98,26.8,26.92,5696540.0,26.96,26.98,26.8,26.92,5696540.0
2016-02-03 09:50:00,26.92,27.04,26.85,26.87,2810080.0,26.92,27.04,26.85,26.87,2810080.0
2016-02-03 09:55:00,26.89,26.9,26.7,26.78,3911380.0,26.89,26.9,26.7,26.78,3911380.0
2016-02-03 10:00:00,26.78,26.82,26.45,26.49,7523060.0,26.78,26.82,26.45,26.49,7523060.0
2016-02-03 10:05:00,26.49,26.59,26.35,26.38,5433760.0,26.49,26.59,26.35,26.38,5433760.0
2016-02-03 10:10:00,26.38,26.44,26.21,26.38,6253100.0,26.38,26.44,26.21,26.38,6253100.0
2016-02-03 10:15:00,26.37,26.55,26.34,26.53,5275720.0,26.37,26.55,26.34,26.53,5275720.0
2016-02-03 10:20:00,26.52,26.67,26.45,26.6,4286160.0,26.52,26.67,26.45,26.6,4286160.0
2016-02-03 10:25:00,26.61,26.64,26.38,26.47,2182360.0,26.61,26.64,26.38,26.47,2182360.0
2016-02-03 10:30:00,26.44,26.46,26.16,26.3,4645000.0,26.44,26.46,26.16,26.3,4645000.0
2016-02-03 10:35:00,26.29,26.32,26.16,26.29,2679640.0,26.29,26.32,26.16,26.29,2679640.0
2016-02-03 10:40:00,26.28,26.44,26.27,26.41,2336580.0,26.28,26.44,26.27,26.41,2336580.0
2016-02-03 10:45:00,26.42,26.58,26.4,26.49,3030740.0,26.42,26.58,26.4,26.49,3030740.0
2016-02-03 10:50:00,26.52,26.72,26.5,26.69,2803620.0,26.52,26.72,26.5,26.69,2803620.0
2016-02-03 10:55:00,26.69,26.81,26.65,26.79,2748340.0,26.69,26.81,26.65,26.79,2748340.0
2016-02-03 11:00:00,26.78,26.79,26.51,26.55,1645700.0,26.78,26.79,26.51,26.55,1645700.0
2016-02-03 11:05:00,26.57,26.61,26.45,26.52,1322400.0,26.57,26.61,26.45,26.52,1322400.0
2016-02-03 11:10:00,26.51,26.56,26.41,26.53,996960.0,26.51,26.56,26.41,26.53,996960.0
2016-02-03 11:15:00,26.53,26.7,26.45,26.67,1927000.0,26.53,26.7,26.45,26.67,1927000.0
2016-02-03 11:20:00,26.66,26.79,26.61,26.64,1238180.0,26.66,26.79,26.61,26.64,1238180.0
2016-02-03 11:25:00,26.63,26.69,26.55,26.68,1089620.0,26.63,26.69,26.55,26.68,1089620.0
2016-02-03 11:30:00,26.66,26.76,26.6,26.61,1570420.0,26.66,26.76,26.6,26.61,1570420.0
2016-02-03 11:35:00,26.61,26.8,26.58,26.75,1420700.0,26.61,26.8,26.58,26.75,1420700.0
2016-02-03 11:40:00,26.75,26.89,26.75,26.83,1498060.0,26.75,26.89,26.75,26.83,1498060.0
2016-02-03 11:45:00,26.82,26.96,26.81,26.85,2291060.0,26.82,26.96,26.81,26.85,2291060.0
2016-02-03 11:50:00,26.82,26.88,26.69,26.8,1118880.0,26.82,26.88,26.69,26.8,1118880.0
2016-02-03 11:55:00,26.79,26.84,26.75,26.82,704420.0,26.79,26.84,26.75,26.82,704420.0
2016-02-03 12:00:00,26.84,26.94,26.83,26.9,1045660.0,26.84,26.94,26.83,26.9,1045660.0
2016-02-03 12:05:00,26.88,26.89,26.77,26.83,821220.0,26.88,26.89,26.77,26.83,821220.0
2016-02-03 12:10:00,26.83,26.84,26.65,26.69,1289020.0,26.83,26.84,26.65,26.69,1289020.0
2016-02-03 12:15:00,26.68,26.74,26.6,26.68,1403220.0,26.68,26.74,26.6,26.68,1403220.0
2016-02-03 12:20:00,26.66,26.67,26.55,26.56,766680.0,26.66,26.67,26.55,26.56,766680.0
2016-02-03 12:25:00,26.57,26.65,26.51,26.58,858560.0,26.57,26.65,26.51,26.58,858560.0
2016-02-03 12:30:00,26.58,26.58,26.4,26.44,1038240.0,26.58,26.58,26.4,26.44,1038240.0
2016-02-03 12:35:00,26.42,26.52,26.42,26.5,890060.0,26.42,26.52,26.42,26.5,890060.0
2016-02-03 12:40:00,26.5,26.5,26.43,26.47,701080.0,26.5,26.5,26.43,26.47,701080.0
2016-02-03 12:45:00,26.45,26.55,26.45,26.51,395820.0,26.45,26.55,26.45,26.51,395820.0
2016-02-03 12:50:00,26.53,26.55,26.48,26.52,975240.0,26.53,26.55,26.48,26.52,975240.0
2016-02-03 12:55:00,26.53,26.63,26.51,26.56,798300.0,26.53,26.63,26.51,26.56,798300.0
2016-02-03 13:00:00,26.6,26.64,26.53,26.53,655080.0,26.6,26.64,26.53,26.53,655080.0
2016-02-03 13:05:00,26.53,26.58,26.44,26.44,817100.0,26.53,26.58,26.44,26.44,817100.0
2016-02-03 13:10:00,26.44,26.52,26.44,26.49,636320.0,26.44,26.52,26.44,26.49,636320.0
2016-02-03 13:15:00,26.5,26.54,26.4,26.4,885160.0,26.5,26.54,26.4,26.4,885160.0
2016-02-03 13:20:00,26.43,26.48,26.35,26.46,1184600.0,26.43,26.48,26.35,26.46,1184600.0
2016-02-03 13:25:00,26.48,26.49,26.4,26.45,1014240.0,26.48,26.49,26.4,26.45,1014240.0
2016-02-03 13:30:00,26.44,26.46,26.35,26.39,1113100.0,26.44,26.46,26.35,26.39,1113100.0
2016-02-03 13:35:00,26.39,26.4,26.31,26.36,1208000.0,26.39,26.4,26.31,26.36,1208000.0
2016-02-03 13:40:00,26.33,26.4,26.31,26.36,632160.0,26.33,26.4,26.31,26.36,632160.0
2016-02-03 13:45:00,26.36,26.37,26.26,26.28,756760.0,26.36,26.37,26.26,26.28,756760.0
2016-02-03 13:50:00,26.28,26.36,26.25,26.25,1367740.0,26.28,26.36,26.25,26.25,1367740.0
2016-02-03 13:55:00,26.25,26.34,26.1,26.13,2008720.0,26.25,26.34,26.1,26.13,2008720.0
2016-02-03 14:00:00,26.11,26.25,26.11,26.24,1054640.0,26.11,26.25,26.11,26.24,1054640.0
2016-02-03 14:05:00,26.24,26.35,26.21,26.3,1676680.0,26.24,26.35,26.21,26.3,1676680.0
2016-02-03 14:10:00,26.3,26.38,26.28,26.32,1271220.0,26.3,26.38,26.28,26.32,1271220.0
2016-02-03 14:15:00,26.35,26.36,26.23,26.26,1173680.0,26.35,26.36,26.23,26.26,1173680.0
2016-02-03 14:20:00,26.28,26.53,26.25,26.53,1027700.0,26.28,26.53,26.25,26.53,1027700.0
2016-02-03 14:25:00,26.5,26.68,26.5,26.53,2330800.0,26.5,26.68,26.5,26.53,2330800.0
2016-02-03 14:30:00,26.53,26.63,26.5,26.52,1444940.0,26.53,26.63,26.5,26.52,1444940.0
2016-02-03 14:35:00,26.51,26.58,26.46,26.52,1441820.0,26.51,26.58,26.46,26.52,1441820.0
2016-02-03 14:40:00,26.53,26.69,26.51,26.65,1781300.0,26.53,26.69,26.51,26.65,1781300.0
2016-02-03 14:45:00,26.66,26.78,26.65,26.68,2002100.0,26.66,26.78,26.65,26.68,2002100.0
2016-02-03 14:50:00,26.67,26.67,26.58,26.63,1192480.0,26.67,26.67,26.58,26.63,1192480.0
2016-02-03 14:55:00,26.61,26.79,26.61,26.78,1710780.0,26.61,26.79,26.61,26.78,1710780.0
2016-02-03 15:00:00,26.76,26.79,26.68,26.69,1012140.0,26.76,26.79,26.68,26.69,1012140.0
2016-02-03 15:05:00,26.7,26.8,26.69,26.77,1395180.0,26.7,26.8,26.69,26.77,1395180.0
2016-02-03 15:10:00,26.77,26.85,26.73,26.76,1497920.0,26.77,26.85,26.73,26.76,1497920.0
2016-02-03 15:15:00,26.76,26.77,26.67,26.75,1532280.0,26.76,26.77,26.67,26.75,1532280.0
2016-02-03 15:20:00,26.73,26.77,26.66,26.71,1088460.0,26.73,26.77,26.66,26.71,1088460.0
2016-02-03 15:25:00,26.72,26.76,26.6,26.64,925000.0,26.72,26.76,26.6,26.64,925000.0
2016-02-03 15:30:00,26.63,26.71,26.62,26.69,947940.0,26.63,26.71,26.62,26.69,947940.0
2016-02-03 15:35:00,26.7,26.72,26.55,26.57,1342820.0,26.7,26.72,26.55,26.57,1342820.0
2016-02-03 15:40:00,26.57,26.67,26.53,26.64,1272660.0,26.57,26.67,26.53,26.64,1272660.0
2016-02-03 15:45:00,26.64,26.66,26.58,26.63,1413080.0,26.64,26.66,26.58,26.63,1413080.0
2016-02-03 15:50:00,26.62,26.7,26.61,26.67,1598580.0,26.62,26.7,26.61,26.67,1598580.0
2016-02-03 15:55:00,26.66,26.67,26.5,26.54,4977400.0,26.66,26.67,26.5,26.54,4977400.0
2016-02-04 09:30:00,26.21,26.47,26.13,26.2,5311640.0,26.21,26.47,26.13,26.2,5311640.0
2016-02-04 09:35:00,26.2,26.41,26.09,26.18,3549900.0,26.2,26.41,26.09,26.18,3549900.0
2016-02-04 09:40:00,26.16,26.32,26.15,26.2,1931000.0,26.16,26.32,26.15,26.2,1931000.0
2016-02-04 09:45:00,26.2,26.27,26.08,26.16,2689620.0,26.2,26.27,26.08,26.16,2689620.0
2016-02-04 09:50:00,26.18,26.36,26.17,26.26,2383980.0,26.18,26.36,26.17,26.26,2383980.0
2016-02-04 09:55:00,26.24,26.32,26.11,26.23,1752520.0,26.24,26.32,26.11,26.23,1752520.0
2016-02-04 10:00:00,26.24,26.26,25.96,25.98,3523600.0,26.24,26.26,25.96,25.98,3523600.0
2016-02-04 10:05:00,25.97,26.2,25.96,26.14,2702280.0,25.97,26.2,25.96,26.14,2702280.0
2016-02-04 10:10:00,26.13,26.29,26.07,26.27,2806800.0,26.13,26.29,26.07,26.27,2806800.0
2016-02-04 10:15:00,26.25,26.33,26.2,26.32,2096580.0,26.25,26.33,26.2,26.32,2096580.0
2016-02-04 10:20:00,26.33,26.36,26.21,26.29,1834640.0,26.33,26.36,26.21,26.29,1834640.0
2016-02-04 10:25:00,26.3,26.62,26.26,26.6,3828480.0,26.3,26.62,26.26,26.6,3828480.0
2016-02-04 10:30:00,26.62,26.64,26.46,26.6,1814440.0,26.62,26.64,26.46,26.6,1814440.0
2016-02-04 10:35:00,26.59,26.63,26.42,26.47,1229860.0,26.59,26.63,26.42,26.47,1229860.0
2016-02-04 10:40:00,26.47,26.55,26.43,26.51,744900.0,26.47,26.55,26.43,26.51,744900.0
2016-02-04 10:45:00,26.52,26.59,26.46,26.59,872320.0,26.52,26.59,26.46,26.59,872320.0
2016-02-04 10:50:00,26.59,26.64,26.56,26.64,1517060.0,26.59,26.64,26.56,26.64,1517060.0
2016-02-04 10:55:00,26.64,26.79,26.61,26.78,1791140.0,26.64,26.79,26.61,26.78,1791140.0
2016-02-04 11:00:00,26.78,26.81,26.66,26.69,1564580.0,26.78,26.81,26.66,26.69,1564580.0
2016-02-04 11:05:00,26.7,26.73,26.64,26.69,1203800.0,26.7,26.73,26.64,26.69,1203800.0
2016-02-04 11:10:00,26.69,26.73,26.58,26.6,834340.0,26.69,26.73,26.58,26.6,834340.0
2016-02-04 11:15:00,26.6,26.62,26.46,26.48,1125060.0,26.6,26.62,26.46,26.48,1125060.0
2016-02-04 11:20:00,26.5,26.59,26.48,26.59,1219600.0,26.5,26.59,26.48,26.59,1219600.0
2016-02-04 11:25:00,26.58,26.63,26.5,26.53,763880.0,26.58,26.63,26.5,26.53,763880.0
2016-02-04 11:30:00,26.54,26.54,26.42,26.51,1076020.0,26.54,26.54,26.42,26.51,1076020.0
2016-02-04 11:35:00,26.51,26.74,26.51,26.69,1138340.0,26.51,26.74,26.51,26.69,1138340.0
2016-02-04 11:40:00,26.69,26.8,26.53,26.61,1646080.0,26.69,26.8,26.53,26.61,1646080.0
2016-02-04 11:45:00,26.61,26.64,26.51,26.54,1196760.0,26.61,26.64,26.51,26.54,1196760.0
2016-02-04 11:50:00,26.53,26.63,26.52,26.59,769720.0,26.53,26.63,26.52,26.59,769720.0
2016-02-04 11:55:00,26.58,26.59,26.46,26.49,739420.0,26.58,26.59,26.46,26.49,739420.0
2016-02-04 12:00:00,26.51,26.57,26.44,26.53,858820.0,26.51,26.57,26.44,26.53,858820.0
2016-02-04 12:05:00,26.52,26.56,26.43,26.54,635960.0,26.52,26.56,26.43,26.54,635960.0
2016-02-04 12:10:00,26.56,26.61,26.47,26.49,724600.0,26.56,26.61,26.47,26.49,724600.0
2016-02-04 12:15:00,26.52,26.55,26.48,26.5,411400.0,26.52,26.55,26.48,26.5,411400.0
2016-02-04 12:20:00,26.51,26.52,26.43,26.47,418140.0,26.51,26.52,26.43,26.47,418140.0
2016-02-04 12:25:00,26.47,26.51,26.43,26.5,268040.0,26.47,26.51,26.43,26.5,268040.0
2016-02-04 12:30:00,26.5,26.51,26.38,26.42,524460.0,26.5,26.51,26.38,26.42,524460.0
2016-02-04 12:35:00,26.43,26.51,26.43,26.44,556040.0,26.43,26.51,26.43,26.44,556040.0
2016-02-04 12:40:00,26.45,26.54,26.45,26.5,505840.0,26.45,26.54,26.45,26.5,505840.0
2016-02-04 12:45:00,26.51,26.57,26.47,26.5,522200.0,26.51,26.57,26.47,26.5,522200.0
2016-02-04 12:50:00,26.51,26.54,26.44,26.5,206500.0,26.51,26.54,26.44,26.5,206500.0
2016-02-04 12:55:00,26.5,26.53,26.45,26.46,702460.0,26.5,26.53,26.45,26.46,702460.0
2016-02-04 13:00:00,26.47,26.57,26.46,26.55,683700.0,26.47,26.57,26.46,26.55,683700.0
2016-02-04 13:05:00,26.56,26.69,26.56,26.69,841260.0,26.56,26.69,26.56,26.69,841260.0
2016-02-04 13:10:00,26.69,26.78,26.66,26.73,1268360.0,26.69,26.78,26.66,26.73,1268360.0
2016-02-04 13:15:00,26.73,26.77,26.71,26.76,1034200.0,26.73,26.77,26.71,26.76,1034200.0
2016-02-04 13:20:00,26.74,26.88,26.74,26.86,1964760.0,26.74,26.88,26.74,26.86,1964760.0
2016-02-04 13:25:00,26.86,26.94,26.85,26.93,1772400.0,26.86,26.94,26.85,26.93,1772400.0
2016-02-04 13:30:00,26.91,26.95,26.83,26.85,1048020.0,26.91,26.95,26.83,26.85,1048020.0
2016-02-04 13:35:00,26.86,26.9,26.83,26.84,1160740.0,26.86,26.9,26.83,26.84,1160740.0
2016-02-04 13:40:00,26.83,26.84,26.7,26.73,1076520.0,26.83,26.84,26.7,26.73,1076520.0
2016-02-04 13:45:00,26.73,26.74,26.52,26.55,1003940.0,26.73,26.74,26.52,26.55,1003940.0
2016-02-04 13:50:00,26.57,26.63,26.55,26.62,518460.0,26.57,26.63,26.55,26.62,518460.0
2016-02-04 13:55:00,26.61,26.65,26.56,26.63,1010360.0,26.61,26.65,26.56,26.63,1010360.0
2016-02-04 14:00:00,26.62,26.62,26.51,26.53,705640.0,26.62,26.62,26.51,26.53,705640.0
2016-02-04 14:05:00,26.53,26.56,26.48,26.52,342020.0,26.53,26.56,26.48,26.52,342020.0
2016-02-04 14:10:00,26.49,26.6,26.49,26.59,376080.0,26.49,26.6,26.49,26.59,376080.0
2016-02-04 14:15:00,26.59,26.63,26.56,26.61,343580.0,26.59,26.63,26.56,26.61,343580.0
2016-02-04 14:20:00,26.6,26.62,26.54,26.55,233360.0,26.6,26.62,26.54,26.55,233360.0
2016-02-04 14:25:00,26.56,26.57,26.5,26.52,313480.0,26.56,26.57,26.5,26.52,313480.0
2016-02-04 14:30:00,26.5,26.55,26.48,26.51,517040.0,26.5,26.55,26.48,26.51,517040.0
2016-02-04 14:35:00,26.5,26.55,26.35,26.38,823460.0,26.5,26.55,26.35,26.38,823460.0
2016-02-04 14:40:00,26.39,26.49,26.39,26.44,634200.0,26.39,26.49,26.39,26.44,634200.0
2016-02-04 14:45:00,26.44,26.5,26.41,26.47,423100.0,26.44,26.5,26.41,26.47,423100.0
2016-02-04 14:50:00,26.48,26.49,26.4,26.4,346300.0,26.48,26.49,26.4,26.4,346300.0
2016-02-04 14:55:00,26.4,26.54,26.39,26.53,766980.0,26.4,26.54,26.39,26.53,766980.0
2016-02-04 15:00:00,26.52,26.57,26.49,26.5,789500.0,26.52,26.57,26.49,26.5,789500.0
2016-02-04 15:05:00,26.51,26.53,26.45,26.49,537300.0,26.51,26.53,26.45,26.49,537300.0
2016-02-04 15:10:00,26.5,26.6,26.49,26.59,615960.0,26.5,26.6,26.49,26.59,615960.0
2016-02-04 15:15:00,26.6,26.64,26.53,26.55,746240.0,26.6,26.64,26.53,26.55,746240.0
2016-02-04 15:20:00,26.52,26.68,26.52,26.68,566960.0,26.52,26.68,26.52,26.68,566960.0
2016-02-04 15:25:00,26.68,26.71,26.61,26.67,1065660.0,26.68,26.71,26.61,26.67,1065660.0
2016-02-04 15:30:00,26.67,26.73,26.63,26.69,682500.0,26.67,26.73,26.63,26.69,682500.0
2016-02-04 15:35:00,26.69,26.78,26.67,26.77,739320.0,26.69,26.78,26.67,26.77,739320.0
2016-02-04 15:40:00,26.78,26.84,26.75,26.81,1416420.0,26.78,26.84,26.75,26.81,1416420.0
2016-02-04 15:45:00,26.82,26.84,26.78,26.8,1283580.0,26.82,26.84,26.78,26.8,1283580.0
2016-02-04 15:50:00,26.81,26.84,26.76,26.84,1347760.0,26.81,26.84,26.76,26.84,1347760.0
2016-02-04 15:55:00,26.83,26.85,26.76,26.81,2932940.0,26.83,26.85,26.76,26.81,2932940.0
2016-02-05 09:30:00,26.46,26.47,26.16,26.2,4869780.0,26.46,26.47,26.16,26.2,4869780.0
2016-02-05 09:35:00,26.16,26.24,25.98,25.99,3656000.0,26.16,26.24,25.98,25.99,3656000.0
2016-02-05 09:40:00,26.02,26.04,25.68,25.86,6730900.0,26.02,26.04,25.68,25.86,6730900.0
2016-02-05 09:45:00,25.86,25.93,25.73,25.74,2706280.0,25.86,25.93,25.73,25.74,2706280.0
2016-02-05 09:50:00,25.74,25.76,25.62,25.68,4525620.0,25.74,25.76,25.62,25.68,4525620.0
2016-02-05 09:55:00,25.67,25.83,25.65,25.81,5051640.0,25.67,25.83,25.65,25.81,5051640.0
2016-02-05 10:00:00,25.8,25.86,25.76,25.85,3579560.0,25.8,25.86,25.76,25.85,3579560.0
2016-02-05 10:05:00,25.85,25.85,25.63,25.66,3395440.0,25.85,25.85,25.63,25.66,3395440.0
2016-02-05 10:10:00,25.64,25.81,25.64,25.71,1773540.0,25.64,25.81,25.64,25.71,1773540.0
2016-02-05 10:15:00,25.71,25.76,25.65,25.7,1723960.0,25.71,25.76,25.65,25.7,1723960.0
2016-02-05 10:20:00,25.7,25.75,25.58,25.6,2197940.0,25.7,25.75,25.58,25.6,2197940.0
2016-02-05 10:25:00,25.61,25.63,25.45,25.45,3489800.0,25.61,25.63,25.45,25.45,3489800.0
2016-02-05 10:30:00,25.46,25.52,25.42,25.44,3012080.0,25.46,25.52,25.42,25.44,3012080.0
2016-02-05 10:35:00,25.43,25.55,25.43,25.46,2488340.0,25.43,25.55,25.43,25.46,2488340.0
2016-02-05 10:40:00,25.47,25.6,25.43,25.56,2250500.0,25.47,25.6,25.43,25.56,2250500.0
2016-02-05 10:45:00,25.55,25.55,25.4,25.44,1742240.0,25.55,25.55,25.4,25.44,1742240.0
2016-02-05 10:50:00,25.44,25.45,25.3,25.38,4150000.0,25.44,25.45,25.3,25.38,4150000.0
2016-02-05 10:55:00,25.38,25.44,25.29,25.3,2176320.0,25.38,25.44,25.29,25.3,2176320.0
2016-02-05 11:00:00,25.3,25.36,25.21,25.21,2449540.0,25.3,25.36,25.21,25.21,2449540.0
2016-02-05 11:05:00,25.21,25.24,25.1,25.23,3390340.0,25.21,25.24,25.1,25.23,3390340.0
2016-02-05 11:10:00,25.23,25.32,25.16,25.31,1794580.0,25.23,25.32,25.16,25.31,1794580.0
2016-02-05 11:15:00,25.31,25.35,25.17,25.21,1984720.0,25.31,25.35,25.17,25.21,1984720.0
2016-02-05 11:20:00,25.21,25.25,25.09,25.16,1826700.0,25.21,25.25,25.09,25.16,1826700.0
2016-02-05 11:25:00,25.16,25.3,25.1,25.27,1382900.0,25.16,25.3,25.1,25.27,1382900.0
2016-02-05 11:30:00,25.29,25.37,25.25,25.33,1949100.0,25.29,25.37,25.25,25.33,1949100.0
2016-02-05 11:35:00,25.33,25.43,25.27,25.35,2274560.0,25.33,25.43,25.27,25.35,2274560.0
2016-02-05 11:40:00,25.36,25.43,25.3,25.37,2027520.0,25.36,25.43,25.3,25.37,2027520.0
2016-02-05 11:45:00,25.35,25.37,25.28,25.35,1309520.0,25.35,25.37,25.28,25.35,1309520.0
2016-02-05 11:50:00,25.36,25.49,25.34,25.48,1740360.0,25.36,25.49,25.34,25.48,1740360.0
2016-02-05 11:55:00,25.48,25.55,25.45,25.55,2188260.0,25.48,25.55,25.45,25.55,2188260.0
2016-02-05 12:00:00,25.53,25.62,25.52,25.55,1549140.0,25.53,25.62,25.52,25.55,1549140.0
2016-02-05 12:05:00,25.54,25.62,25.49,25.5,1120080.0,25.54,25.62,25.49,25.5,1120080.0
2016-02-05 12:10:00,25.5,25.53,25.45,25.51,1097520.0,25.5,25.53,25.45,25.51,1097520.0
2016-02-05 12:15:00,25.52,25.58,25.45,25.53,1143660.0,25.52,25.58,25.45,25.53,1143660.0
2016-02-05 12:20:00,25.52,25.57,25.47,25.56,711800.0,25.52,25.57,25.47,25.56,711800.0
2016-02-05 12:25:00,25.54,25.57,25.4,25.45,806380.0,25.54,25.57,25.4,25.45,806380.0
2016-02-05 12:30:00,25.44,25.5,25.41,25.45,753780.0,25.44,25.5,25.41,25.45,753780.0
2016-02-05 12:35:00,25.46,25.58,25.43,25.57,1254900.0,25.46,25.58,25.43,25.57,1254900.0
2016-02-05 12:40:00,25.56,25.57,25.48,25.54,742020.0,25.56,25.57,25.48,25.54,742020.0
2016-02-05 12:45:00,25.53,25.57,25.45,25.48,699100.0,25.53,25.57,25.45,25.48,699100.0
2016-02-05 12:50:00,25.49,25.51,25.4,25.4,559620.0,25.49,25.51,25.4,25.4,559620.0
2016-02-05 12:55:00,25.43,25.43,25.34,25.39,1087180.0,25.43,25.43,25.34,25.39,1087180.0
2016-02-05 13:00:00,25.38,25.41,25.3,25.35,959760.0,25.38,25.41,25.3,25.35,959760.0
2016-02-05 13:05:00,25.36,25.42,25.33,25.34,727340.0,25.36,25.42,25.33,25.34,727340.0
2016-02-05 13:10:00,25.37,25.37,25.29,25.29,810740.0,25.37,25.37,25.29,25.29,810740.0
2016-02-05 13:15:00,25.29,25.3,25.23,25.29,1325160.0,25.29,25.3,25.23,25.29,1325160.0
2016-02-05 13:20:00,25.31,25.31,25.23,25.3,1192880.0,25.31,25.31,25.23,25.3,1192880.0
2016-02-05 13:25:00,25.31,25.36,25.29,25.31,680920.0,25.31,25.36,25.29,25.31,680920.0
2016-02-05 13:30:00,25.3,25.33,25.22,25.31,1457900.0,25.3,25.33,25.22,25.31,1457900.0
2016-02-05 13:35:00,25.31,25.31,25.15,25.15,1233040.0,25.31,25.31,25.15,25.15,1233040.0
2016-02-05 13:40:00,25.16,25.18,25.13,25.18,1292880.0,25.16,25.18,25.13,25.18,1292880.0
2016-02-05 13:45:00,25.18,25.22,25.11,25.16,709840.0,25.18,25.22,25.11,25.16,709840.0
2016-02-05 13:50:00,25.15,25.21,25.12,25.19,907500.0,25.15,25.21,25.12,25.19,907500.0
2016-02-05 13:55:00,25.2,25.25,25.14,25.18,1053140.0,25.2,25.25,25.14,25.18,1053140.0
2016-02-05 14:00:00,25.17,25.23,25.06,25.12,1526240.0,25.17,25.23,25.06,25.12,1526240.0
2016-02-05 14:05:00,25.12,25.15,25.06,25.12,901420.0,25.12,25.15,25.06,25.12,901420.0
2016-02-05 14:10:00,25.12,25.13,25.03,25.04,1599280.0,25.12,25.13,25.03,25.04,1599280.0
2016-02-05 14:15:00,25.04,25.09,24.97,25.07,2696220.0,25.04,25.09,24.97,25.07,2696220.0
2016-02-05 14:20:00,25.07,25.18,25.03,25.15,1489840.0,25.07,25.18,25.03,25.15,1489840.0
2016-02-05 14:25:00,25.14,25.14,24.99,25.0,1493300.0,25.14,25.14,24.99,25.0,1493300.0
2016-02-05 14:30:00,25.01,25.1,25.0,25.07,1329340.0,25.01,25.1,25.0,25.07,1329340.0
2016-02-05 14:35:00,25.07,25.16,25.02,25.14,1735000.0,25.07,25.16,25.02,25.14,1735000.0
2016-02-05 14:40:00,25.13,25.14,25.01,25.08,1504560.0,25.13,25.14,25.01,25.08,1504560.0
2016-02-05 14:45:00,25.08,25.11,25.0,25.05,1976060.0,25.08,25.11,25.0,25.05,1976060.0
2016-02-05 14:50:00,25.05,25.05,24.98,25.01,2070080.0,25.05,25.05,24.98,25.01,2070080.0
2016-02-05 14:55:00,25.02,25.1,24.98,25.04,2168100.0,25.02,25.1,24.98,25.04,2168100.0
2016-02-05 15:00:00,25.05,25.09,25.01,25.04,1425100.0,25.05,25.09,25.01,25.04,1425100.0
2016-02-05 15:05:00,25.05,25.15,25.05,25.1,1504880.0,25.05,25.15,25.05,25.1,1504880.0
2016-02-05 15:10:00,25.09,25.15,25.08,25.1,1475520.0,25.09,25.15,25.08,25.1,1475520.0
2016-02-05 15:15:00,25.1,25.18,25.08,25.18,1659700.0,25.1,25.18,25.08,25.18,1659700.0
2016-02-05 15:20:00,25.18,25.24,25.16,25.24,2330960.0,25.18,25.24,25.16,25.24,2330960.0
2016-02-05 15:25:00,25.23,25.24,25.13,25.17,1134040.0,25.23,25.24,25.13,25.17,1134040.0
2016-02-05 15:30:00,25.16,25.19,25.12,25.19,1121860.0,25.16,25.19,25.12,25.19,1121860.0
2016-02-05 15:35:00,25.17,25.19,25.07,25.07,1868800.0,25.17,25.19,25.07,25.07,1868800.0
2016-02-05 15:40:00,25.08,25.13,25.04,25.13,1742280.0,25.08,25.13,25.04,25.13,1742280.0
2016-02-05 15:45:00,25.13,25.18,25.04,25.07,2068600.0,25.13,25.18,25.04,25.07,2068600.0
2016-02-05 15:50:00,25.09,25.1,25.0,25.02,2564300.0,25.09,25.1,25.0,25.02,2564300.0
2016-02-05 15:55:00,25.02,25.11,25.02,25.1,4262120.0,25.02,25.11,25.02,25.1,4262120.0
2016-02-08 09:30:00,24.2,24.49,24.01,24.3,11217860.0,24.2,24.49,24.01,24.3,11217860.0
2016-02-08 09:35:00,24.31,24.33,23.84,23.98,8725400.0,24.31,24.33,23.84,23.98,8725400.0
2016-02-08 09:40:00,23.95,24.46,23.94,24.37,6070640.0,23.95,24.46,23.94,24.37,6070640.0
2016-02-08 09:45:00,24.42,24.49,24.18,24.32,5753340.0,24.42,24.49,24.18,24.32,5753340.0
2016-02-08 09:50:00,24.32,24.44,24.25,24.3,3801680.0,24.32,24.44,24.25,24.3,3801680.0
2016-02-08 09:55:00,24.3,24.68,24.2,24.45,5720060.0,24.3,24.68,24.2,24.45,5720060.0
2016-02-08 10:00:00,24.45,24.66,24.35,24.61,3814040.0,24.45,24.66,24.35,24.61,3814040.0
2016-02-08 10:05:00,24.6,24.6,24.29,24.35,2781620.0,24.6,24.6,24.29,24.35,2781620.0
2016-02-08 10:10:00,24.32,24.57,24.28,24.53,2270000.0,24.32,24.57,24.28,24.53,2270000.0
2016-02-08 10:15:00,24.56,24.58,24.35,24.4,1556420.0,24.56,24.58,24.35,24.4,1556420.0
2016-02-08 10:20:00,24.4,24.42,24.12,24.22,3298160.0,24.4,24.42,24.12,24.22,3298160.0
2016-02-08 10:25:00,24.23,24.25,24.03,24.12,2838520.0,24.23,24.25,24.03,24.12,2838520.0
2016-02-08 10:30:00,24.13,24.39,24.05,24.34,2209460.0,24.13,24.39,24.05,24.34,2209460.0
2016-02-08 10:35:00,24.34,24.34,24.15,24.28,1768900.0,24.34,24.34,24.15,24.28,1768900.0
2016-02-08 10:40:00,24.28,24.33,24.13,24.27,1931040.0,24.28,24.33,24.13,24.27,1931040.0
2016-02-08 10:45:00,24.28,24.29,24.13,24.16,1873420.0,24.28,24.29,24.13,24.16,1873420.0
2016-02-08 10:50:00,24.17,24.3,24.13,24.2,2411840.0,24.17,24.3,24.13,24.2,2411840.0
2016-02-08 10:55:00,24.21,24.24,24.06,24.15,1278640.0,24.21,24.24,24.06,24.15,1278640.0
2016-02-08 11:00:00,24.14,24.19,23.98,23.99,2610140.0,24.14,24.19,23.98,23.99,2610140.0
2016-02-08 11:05:00,23.99,24.1,23.86,23.88,3030780.0,23.99,24.1,23.86,23.88,3030780.0
2016-02-08 11:10:00,23.89,23.91,23.76,23.79,3675580.0,23.89,23.91,23.76,23.79,3675580.0
2016-02-08 11:15:00,23.78,24.03,23.78,23.98,2681460.0,23.78,24.03,23.78,23.98,2681460.0
2016-02-08 11:20:00,23.97,24.05,23.93,24.01,1669900.0,23.97,24.05,23.93,24.01,1669900.0
2016-02-08 11:25:00,24.0,24.07,23.94,23.99,2222100.0,24.0,24.07,23.94,23.99,2222100.0
2016-02-08 11:30:00,23.98,24.01,23.87,23.96,1191800.0,23.98,24.01,23.87,23.96,1191800.0
2016-02-08 11:35:00,23.98,24.0,23.89,23.97,910340.0,23.98,24.0,23.89,23.97,910340.0
2016-02-08 11:40:00,23.96,24.13,23.9,23.94,1696220.0,23.96,24.13,23.9,23.94,1696220.0
2016-02-08 11:45:00,23.95,24.08,23.92,24.03,869820.0,23.95,24.08,23.92,24.03,869820.0
2016-02-08 11:50:00,24.03,24.08,23.95,23.98,1358620.0,24.03,24.08,23.95,23.98,1358620.0
2016-02-08 11:55:00,23.98,24.19,23.98,24.17,1556020.0,23.98,24.19,23.98,24.17,1556020.0
2016-02-08 12:00:00,24.15,24.26,24.15,24.17,1119220.0,24.15,24.26,24.15,24.17,1119220.0
2016-02-08 12:05:00,24.17,24.25,24.14,24.24,1154720.0,24.17,24.25,24.14,24.24,1154720.0
2016-02-08 12:10:00,24.24,24.24,24.15,24.23,1011540.0,24.24,24.24,24.15,24.23,1011540.0
2016-02-08 12:15:00,24.24,24.38,24.22,24.36,2149840.0,24.24,24.38,24.22,24.36,2149840.0
2016-02-08 12:20:00,24.36,24.42,24.3,24.35,1628240.0,24.36,24.42,24.3,24.35,1628240.0
2016-02-08 12:25:00,24.35,24.41,24.32,24.34,1212520.0,24.35,24.41,24.32,24.34,1212520.0
2016-02-08 12:30:00,24.33,24.44,24.3,24.3,1930320.0,24.33,24.44,24.3,24.3,1930320.0
2016-02-08 12:35:00,24.3,24.32,24.21,24.21,1075540.0,24.3,24.32,24.21,24.21,1075540.0
2016-02-08 12:40:00,24.22,24.26,24.2,24.23,368460.0,24.22,24.26,24.2,24.23,368460.0
2016-02-08 12:45:00,24.23,24.28,24.18,24.19,505700.0,24.23,24.28,24.18,24.19,505700.0
2016-02-08 12:50:00,24.19,24.2,24.08,24.11,1224220.0,24.19,24.2,24.08,24.11,1224220.0
2016-02-08 12:55:00,24.11,24.12,24.03,24.06,1238480.0,24.11,24.12,24.03,24.06,1238480.0
2016-02-08 13:00:00,24.05,24.1,23.98,23.99,942440.0,24.05,24.1,23.98,23.99,942440.0
2016-02-08 13:05:00,23.99,24.07,23.97,24.07,531820.0,23.99,24.07,23.97,24.07,531820.0
2016-02-08 13:10:00,24.06,24.07,23.93,23.96,1265920.0,24.06,24.07,23.93,23.96,1265920.0
2016-02-08 13:15:00,23.96,23.98,23.87,23.87,1102760.0,23.96,23.98,23.87,23.87,1102760.0
2016-02-08 13:20:00,23.89,23.93,23.87,23.89,1083260.0,23.89,23.93,23.87,23.89,1083260.0
2016-02-08 13:25:00,23.89,23.97,23.85,23.97,798800.0,23.89,23.97,23.85,23.97,798800.0
2016-02-08 13:30:00,23.96,23.97,23.88,23.9,649360.0,23.96,23.97,23.88,23.9,649360.0
2016-02-08 13:35:00,23.89,23.98,23.88,23.92,614000.0,23.89,23.98,23.88,23.92,614000.0
2016-02-08 13:40:00,23.92,23.94,23.88,23.89,619660.0,23.92,23.94,23.88,23.89,619660.0
2016-02-08 13:45:00,23.89,23.99,23.89,23.95,963460.0,23.89,23.99,23.89,23.95,963460.0
2016-02-08 13:50:00,23.93,23.99,23.91,23.94,743000.0,23.93,23.99,23.91,23.94,743000.0
2016-02-08 13:55:00,23.93,24.02,23.92,23.95,1033260.0,23.93,24.02,23.92,23.95,1033260.0
2016-02-08 14:00:00,23.95,24.09,23.94,24.09,1002200.0,23.95,24.09,23.94,24.09,1002200.0
2016-02-08 14:05:00,24.09,24.13,24.02,24.09,900140.0,24.09,24.13,24.02,24.09,900140.0
2016-02-08 14:10:00,24.1,24.13,23.9,23.94,1073120.0,24.1,24.13,23.9,23.94,1073120.0
2016-02-08 14:15:00,23.94,23.99,23.89,23.92,798240.0,23.94,23.99,23.89,23.92,798240.0
2016-02-08 14:20:00,23.93,23.94,23.86,23.91,680600.0,23.93,23.94,23.86,23.91,680600.0
2016-02-08 14:25:00,23.89,23.97,23.89,23.9,678400.0,23.89,23.97,23.89,23.9,678400.0
2016-02-08 14:30:00,23.9,23.92,23.85,23.91,1123460.0,23.9,23.92,23.85,23.91,1123460.0
2016-02-08 14:35:00,23.92,23.94,23.89,23.91,903380.0,23.92,23.94,23.89,23.91,903380.0
2016-02-08 14:40:00,23.93,24.0,23.87,23.97,1565520.0,23.93,24.0,23.87,23.97,1565520.0
2016-02-08 14:45:00,23.98,24.04,23.92,23.94,1142220.0,23.98,24.04,23.92,23.94,1142220.0
2016-02-08 14:50:00,23.95,23.97,23.88,23.91,792020.0,23.95,23.97,23.88,23.91,792020.0
2016-02-08 14:55:00,23.9,23.94,23.86,23.88,921980.0,23.9,23.94,23.86,23.88,921980.0
2016-02-08 15:00:00,23.88,23.93,23.85,23.91,989360.0,23.88,23.93,23.85,23.91,989360.0
2016-02-08 15:05:00,23.9,23.95,23.85,23.85,1543140.0,23.9,23.95,23.85,23.85,1543140.0
2016-02-08 15:10:00,23.85,24.09,23.84,24.07,2025260.0,23.85,24.09,23.84,24.07,2025260.0
2016-02-08 15:15:00,24.08,24.2,24.03,24.18,1992320.0,24.08,24.2,24.03,24.18,1992320.0
2016-02-08 15:20:00,24.19,24.19,24.1,24.1,1481240.0,24.19,24.19,24.1,24.1,1481240.0
2016-02-08 15:25:00,24.1,24.15,24.06,24.1,1207160.0,24.1,24.15,24.06,24.1,1207160.0
2016-02-08 15:30:00,24.09,24.27,24.09,24.26,2098540.0,24.09,24.27,24.09,24.26,2098540.0
2016-02-08 15:35:00,24.24,24.34,24.21,24.26,2062800.0,24.24,24.34,24.21,24.26,2062800.0
2016-02-08 15:40:00,24.27,24.39,24.25,24.39,1534580.0,24.27,24.39,24.25,24.39,1534580.0
2016-02-08 15:45:00,24.37,24.62,24.37,24.49,4165020.0,24.37,24.62,24.37,24.49,4165020.0
2016-02-08 15:50:00,24.47,24.52,24.43,24.46,2889720.0,24.47,24.52,24.43,24.46,2889720.0
2016-02-08 15:55:00,24.46,24.47,24.35,24.42,4144100.0,24.46,24.47,24.35,24.42,4144100.0
2016-02-09 09:30:00,23.91,24.09,23.76,24.03,6532580.0,23.91,24.09,23.76,24.03,6532580.0
2016-02-09 09:35:00,24.05,24.55,23.98,24.51,4389700.0,24.05,24.55,23.98,24.51,4389700.0
2016-02-09 09:40:00,24.51,24.7,24.4,24.58,3553940.0,24.51,24.7,24.4,24.58,3553940.0
2016-02-09 09:45:00,24.59,24.7,24.54,24.67,2876680.0,24.59,24.7,24.54,24.67,2876680.0
2016-02-09 09:50:00,24.65,24.92,24.57,24.88,3365920.0,24.65,24.92,24.57,24.88,3365920.0
2016-02-09 09:55:00,24.88,24.9,24.67,24.71,2512180.0,24.88,24.9,24.67,24.71,2512180.0
2016-02-09 10:00:00,24.72,24.83,24.65,24.78,2690500.0,24.72,24.83,24.65,24.78,2690500.0
2016-02-09 10:05:00,24.78,24.88,24.68,24.79,1905540.0,24.78,24.88,24.68,24.79,1905540.0
2016-02-09 10:10:00,24.81,24.83,24.61,24.68,2372340.0,24.81,24.83,24.61,24.68,2372340.0
2016-02-09 10:15:00,24.65,24.71,24.55,24.55,1769780.0,24.65,24.71,24.55,24.55,1769780.0
2016-02-09 10:20:00,24.56,24.65,24.5,24.6,1699660.0,24.56,24.65,24.5,24.6,1699660.0
2016-02-09 10:25:00,24.63,24.63,24.48,24.52,1487420.0,24.63,24.63,24.48,24.52,1487420.0
2016-02-09 10:30:00,24.53,24.54,24.31,24.33,1880200.0,24.53,24.54,24.31,24.33,1880200.0
2016-02-09 10:35:00,24.33,24.46,24.29,24.37,1925860.0,24.33,24.46,24.29,24.37,1925860.0
2016-02-09 10:40:00,24.37,24.37,24.2,24.2,2075580.0,24.37,24.37,24.2,24.2,2075580.0
2016-02-09 10:45:00,24.2,24.31,24.18,24.26,1919620.0,24.2,24.31,24.18,24.26,1919620.0
2016-02-09 10:50:00,24.25,24.32,24.15,24.15,1692320.0,24.25,24.32,24.15,24.15,1692320.0
2016-02-09 10:55:00,24.14,24.23,24.13,24.17,1103760.0,24.14,24.23,24.13,24.17,1103760.0
2016-02-09 11:00:00,24.15,24.23,24.12,24.17,1691520.0,24.15,24.23,24.12,24.17,1691520.0
2016-02-09 11:05:00,24.19,24.25,24.15,24.21,1303160.0,24.19,24.25,24.15,24.21,1303160.0
2016-02-09 11:10:00,24.24,24.33,24.2,24.24,1406580.0,24.24,24.33,24.2,24.24,1406580.0
2016-02-09 11:15:00,24.24,24.28,24.16,24.19,799820.0,24.24,24.28,24.16,24.19,799820.0
2016-02-09 11:20:00,24.18,24.37,24.18,24.35,850860.0,24.18,24.37,24.18,24.35,850860.0
2016-02-09 11:25:00,24.36,24.43,24.27,24.39,1308180.0,24.36,24.43,24.27,24.39,1308180.0
2016-02-09 11:30:00,24.37,24.41,24.31,24.35,843820.0,24.37,24.41,24.31,24.35,843820.0
2016-02-09 11:35:00,24.34,24.34,24.23,24.26,688040.0,24.34,24.34,24.23,24.26,688040.0
2016-02-09 11:40:00,24.25,24.28,24.18,24.25,1120940.0,24.25,24.28,24.18,24.25,1120940.0
2016-02-09 11:45:00,24.24,24.28,24.15,24.17,637340.0,24.24,24.28,24.15,24.17,637340.0
2016-02-09 11:50:00,24.18,24.24,24.06,24.07,1263060.0,24.18,24.24,24.06,24.07,1263060.0
2016-02-09 11:55:00,24.09,24.17,24.08,24.15,639440.0,24.09,24.17,24.08,24.15,639440.0
2016-02-09 12:00:00,24.16,24.23,24.11,24.2,603520.0,24.16,24.23,24.11,24.2,603520.0
2016-02-09 12:05:00,24.2,24.2,24.11,24.18,603260.0,24.2,24.2,24.11,24.18,603260.0
2016-02-09 12:10:00,24.18,24.18,24.03,24.05,840320.0,24.18,24.18,24.03,24.05,840320.0
2016-02-09 12:15:00,24.04,24.1,24.03,24.07,702900.0,24.04,24.1,24.03,24.07,702900.0
2016-02-09 12:20:00,24.09,24.11,23.98,24.0,970740.0,24.09,24.11,23.98,24.0,970740.0
2016-02-09 12:25:00,24.01,24.13,23.93,24.05,842120.0,24.01,24.13,23.93,24.05,842120.0
2016-02-09 12:30:00,24.03,24.09,23.97,24.0,744140.0,24.03,24.09,23.97,24.0,744140.0
2016-02-09 12:35:00,24.01,24.16,24.0,24.07,867360.0,24.01,24.16,24.0,24.07,867360.0
2016-02-09 12:40:00,24.08,24.16,24.04,24.13,828280.0,24.08,24.16,24.04,24.13,828280.0
2016-02-09 12:45:00,24.13,24.15,24.03,24.04,448740.0,24.13,24.15,24.03,24.04,448740.0
2016-02-09 12:50:00,24.03,24.14,24.03,24.08,699180.0,24.03,24.14,24.03,24.08,699180.0
2016-02-09 12:55:00,24.08,24.1,24.04,24.08,472900.0,24.08,24.1,24.04,24.08,472900.0
2016-02-09 13:00:00,24.09,24.13,23.98,23.98,979120.0,24.09,24.13,23.98,23.98,979120.0
2016-02-09 13:05:00,23.99,24.0,23.89,23.9,1192840.0,23.99,24.0,23.89,23.9,1192840.0
2016-02-09 13:10:00,23.9,23.91,23.7,23.74,3414200.0,23.9,23.91,23.7,23.74,3414200.0
2016-02-09 13:15:00,23.75,23.86,23.71,23.79,1553280.0,23.75,23.86,23.71,23.79,1553280.0
2016-02-09 13:20:00,23.79,23.89,23.76,23.8,1339120.0,23.79,23.89,23.76,23.8,1339120.0
2016-02-09 13:25:00,23.8,23.83,23.71,23.75,1030600.0,23.8,23.83,23.71,23.75,1030600.0
2016-02-09 13:30:00,23.74,23.92,23.74,23.86,907140.0,23.74,23.92,23.74,23.86,907140.0
2016-02-09 13:35:00,23.86,23.86,23.74,23.76,568360.0,23.86,23.86,23.74,23.76,568360.0
2016-02-09 13:40:00,23.75,23.93,23.75,23.92,523160.0,23.75,23.93,23.75,23.92,523160.0
2016-02-09 13:45:00,23.92,23.96,23.85,23.87,786740.0,23.92,23.96,23.85,23.87,786740.0
2016-02-09 13:50:00,23.88,23.92,23.8,23.92,625980.0,23.88,23.92,23.8,23.92,625980.0
2016-02-09 13:55:00,23.9,24.04,23.9,23.98,771000.0,23.9,24.04,23.9,23.98,771000.0
2016-02-09 14:00:00,23.97,24.09,23.96,24.04,842080.0,23.97,24.09,23.96,24.04,842080.0
2016-02-09 14:05:00,24.04,24.22,24.03,24.18,1512080.0,24.04,24.22,24.03,24.18,1512080.0
2016-02-09 14:10:00,24.19,24.23,24.04,24.05,906000.0,24.19,24.23,24.04,24.05,906000.0
2016-02-09 14:15:00,24.05,24.15,24.05,24.09,666060.0,24.05,24.15,24.05,24.09,666060.0
2016-02-09 14:20:00,24.1,24.16,23.97,23.98,783320.0,24.1,24.16,23.97,23.98,783320.0
2016-02-09 14:25:00,23.98,24.03,23.95,24.02,552680.0,23.98,24.03,23.95,24.02,552680.0
2016-02-09 14:30:00,24.03,24.15,24.02,24.09,565280.0,24.03,24.15,24.02,24.09,565280.0
2016-02-09 14:35:00,24.1,24.29,24.1,24.27,1741540.0,24.1,24.29,24.1,24.27,1741540.0
2016-02-09 14:40:00,24.28,24.55,24.21,24.51,2925780.0,24.28,24.55,24.21,24.51,2925780.0
2016-02-09 14:45:00,24.51,24.52,24.24,24.28,1400460.0,24.51,24.52,24.24,24.28,1400460.0
2016-02-09 14:50:00,24.28,24.36,24.23,24.36,1160320.0,24.28,24.36,24.23,24.36,1160320.0
2016-02-09 14:55:00,24.35,24.36,24.24,24.28,737920.0,24.35,24.36,24.24,24.28,737920.0
2016-02-09 15:00:00,24.29,24.48,24.28,24.46,1455540.0,24.29,24.48,24.28,24.46,1455540.0
2016-02-09 15:05:00,24.45,24.59,24.39,24.49,2091240.0,24.45,24.59,24.39,24.49,2091240.0
2016-02-09 15:10:00,24.48,24.54,24.42,24.47,1685920.0,24.48,24.54,24.42,24.47,1685920.0
2016-02-09 15:15:00,24.5,24.5,24.31,24.31,1305880.0,24.5,24.5,24.31,24.31,1305880.0
2016-02-09 15:20:00,24.3,24.34,24.23,24.23,872640.0,24.3,24.34,24.23,24.23,872640.0
2016-02-09 15:25:00,24.23,24.28,24.16,24.26,1310620.0,24.23,24.28,24.16,24.26,1310620.0
2016-02-09 15:30:00,24.27,24.35,24.19,24.25,871780.0,24.27,24.35,24.19,24.25,871780.0
2016-02-09 15:35:00,24.26,24.37,24.25,24.27,904320.0,24.26,24.37,24.25,24.27,904320.0
2016-02-09 15:40:00,24.27,24.29,24.11,24.2,1086260.0,24.27,24.29,24.11,24.2,1086260.0
2016-02-09 15:45:00,24.21,24.22,24.15,24.16,798640.0,24.21,24.22,24.15,24.16,798640.0
2016-02-09 15:50:00,24.16,24.2,24.15,24.17,1227420.0,24.16,24.2,24.15,24.17,1227420.0
2016-02-09 15:55:00,24.17,24.17,24.07,24.1,2787660.0,24.17,24.17,24.07,24.1,2787660.0
2016-02-10 09:30:00,24.59,24.68,24.5,24.55,4172540.0,24.59,24.68,24.5,24.55,4172540.0
2016-02-10 09:35:00,24.55,24.56,24.3,24.42,2696520.0,24.55,24.56,24.3,24.42,2696520.0
2016-02-10 09:40:00,24.42,24.55,24.35,24.35,1489880.0,24.42,24.55,24.35,24.35,1489880.0
2016-02-10 09:45:00,24.39,24.54,24.36,24.53,1573960.0,24.39,24.54,24.36,24.53,1573960.0
2016-02-10 09:50:00,24.53,24.8,24.48,24.79,2415500.0,24.53,24.8,24.48,24.79,2415500.0
2016-02-10 09:55:00,24.78,24.84,24.71,24.79,2262740.0,24.78,24.84,24.71,24.79,2262740.0
2016-02-10 10:00:00,24.82,25.07,24.79,24.93,5324720.0,24.82,25.07,24.79,24.93,5324720.0
2016-02-10 10:05:00,24.94,24.99,24.75,24.79,2841780.0,24.94,24.99,24.75,24.79,2841780.0
2016-02-10 10:10:00,24.8,24.89,24.76,24.88,2548240.0,24.8,24.89,24.76,24.88,2548240.0
2016-02-10 10:15:00,24.88,25.03,24.85,25.01,3772620.0,24.88,25.03,24.85,25.01,3772620.0
2016-02-10 10:20:00,25.01,25.06,24.96,25.05,1724540.0,25.01,25.06,24.96,25.05,1724540.0
2016-02-10 10:25:00,25.06,25.1,25.03,25.06,1573200.0,25.06,25.1,25.03,25.06,1573200.0
2016-02-10 10:30:00,25.08,25.23,25.07,25.21,3787580.0,25.08,25.23,25.07,25.21,3787580.0
2016-02-10 10:35:00,25.19,25.23,25.1,25.13,2482260.0,25.19,25.23,25.1,25.13,2482260.0
2016-02-10 10:40:00,25.12,25.12,25.0,25.0,2013420.0,25.12,25.12,25.0,25.0,2013420.0
2016-02-10 10:45:00,25.01,25.09,24.97,25.06,2256600.0,25.01,25.09,24.97,25.06,2256600.0
2016-02-10 10:50:00,25.07,25.09,24.97,24.99,1315320.0,25.07,25.09,24.97,24.99,1315320.0
2016-02-10 10:55:00,24.99,24.99,24.86,24.89,1779240.0,24.99,24.99,24.86,24.89,1779240.0
2016-02-10 11:00:00,24.9,24.99,24.86,24.97,792840.0,24.9,24.99,24.86,24.97,792840.0
2016-02-10 11:05:00,24.94,24.97,24.81,24.83,1163580.0,24.94,24.97,24.81,24.83,1163580.0
2016-02-10 11:10:00,24.83,24.88,24.79,24.86,1071180.0,24.83,24.88,24.79,24.86,1071180.0
2016-02-10 11:15:00,24.84,25.04,24.82,25.01,1474120.0,24.84,25.04,24.82,25.01,1474120.0
2016-02-10 11:20:00,25.0,25.1,24.99,25.08,1165700.0,25.0,25.1,24.99,25.08,1165700.0
2016-02-10 11:25:00,25.1,25.1,24.89,24.96,971060.0,25.1,25.1,24.89,24.96,971060.0
2016-02-10 11:30:00,24.96,24.98,24.89,24.93,634520.0,24.96,24.98,24.89,24.93,634520.0
2016-02-10 11:35:00,24.92,24.94,24.75,24.75,989220.0,24.92,24.94,24.75,24.75,989220.0
2016-02-10 11:40:00,24.77,24.77,24.68,24.72,1110660.0,24.77,24.77,24.68,24.72,1110660.0
2016-02-10 11:45:00,24.72,24.78,24.64,24.77,984420.0,24.72,24.78,24.64,24.77,984420.0
2016-02-10 11:50:00,24.78,24.89,24.71,24.82,933760.0,24.78,24.89,24.71,24.82,933760.0
2016-02-10 11:55:00,24.81,24.91,24.78,24.78,683140.0,24.81,24.91,24.78,24.78,683140.0
2016-02-10 12:00:00,24.8,24.86,24.74,24.74,768080.0,24.8,24.86,24.74,24.74,768080.0
2016-02-10 12:05:00,24.74,24.76,24.68,24.76,709560.0,24.74,24.76,24.68,24.76,709560.0
2016-02-10 12:10:00,24.75,24.8,24.7,24.73,644720.0,24.75,24.8,24.7,24.73,644720.0
2016-02-10 12:15:00,24.73,24.76,24.7,24.75,515820.0,24.73,24.76,24.7,24.75,515820.0
2016-02-10 12:20:00,24.76,24.85,24.76,24.8,580640.0,24.76,24.85,24.76,24.8,580640.0
2016-02-10 12:25:00,24.8,24.84,24.78,24.82,473140.0,24.8,24.84,24.78,24.82,473140.0
2016-02-10 12:30:00,24.84,24.88,24.8,24.81,1356200.0,24.84,24.88,24.8,24.81,1356200.0
2016-02-10 12:35:00,24.83,24.89,24.82,24.87,525320.0,24.83,24.89,24.82,24.87,525320.0
2016-02-10 12:40:00,24.86,24.9,24.83,24.86,679560.0,24.86,24.9,24.83,24.86,679560.0
2016-02-10 12:45:00,24.85,24.85,24.76,24.82,679900.0,24.85,24.85,24.76,24.82,679900.0
2016-02-10 12:50:00,24.82,24.86,24.8,24.85,320140.0,24.82,24.86,24.8,24.85,320140.0
2016-02-10 12:55:00,24.84,24.84,24.73,24.8,807580.0,24.84,24.84,24.73,24.8,807580.0
2016-02-10 13:00:00,24.81,24.97,24.81,24.97,842520.0,24.81,24.97,24.81,24.97,842520.0
2016-02-10 13:05:00,24.96,24.97,24.83,24.83,573180.0,24.96,24.97,24.83,24.83,573180.0
2016-02-10 13:10:00,24.83,24.89,24.78,24.88,714820.0,24.83,24.89,24.78,24.88,714820.0
2016-02-10 13:15:00,24.88,24.9,24.84,24.9,423440.0,24.88,24.9,24.84,24.9,423440.0
2016-02-10 13:20:00,24.9,24.94,24.82,24.82,558980.0,24.9,24.94,24.82,24.82,558980.0
2016-02-10 13:25:00,24.82,24.86,24.78,24.79,502400.0,24.82,24.86,24.78,24.79,502400.0
2016-02-10 13:30:00,24.8,24.82,24.71,24.74,370020.0,24.8,24.82,24.71,24.74,370020.0
2016-02-10 13:35:00,24.74,24.82,24.74,24.77,405500.0,24.74,24.82,24.74,24.77,405500.0
2016-02-10 13:40:00,24.78,24.87,24.77,24.87,487740.0,24.78,24.87,24.77,24.87,487740.0
2016-02-10 13:45:00,24.87,24.88,24.84,24.85,409380.0,24.87,24.88,24.84,24.85,409380.0
2016-02-10 13:50:00,24.84,24.86,24.82,24.83,545580.0,24.84,24.86,24.82,24.83,545580.0
2016-02-10 13:55:00,24.82,24.83,24.78,24.82,337740.0,24.82,24.83,24.78,24.82,337740.0
2016-02-10 14:00:00,24.82,24.87,24.82,24.84,608260.0,24.82,24.87,24.82,24.84,608260.0
2016-02-10 14:05:00,24.83,24.89,24.83,24.88,517080.0,24.83,24.89,24.83,24.88,517080.0
2016-02-10 14:10:00,24.89,24.92,24.85,24.87,897300.0,24.89,24.92,24.85,24.87,897300.0
2016-02-10 14:15:00,24.87,24.89,24.84,24.89,516480.0,24.87,24.89,24.84,24.89,516480.0
2016-02-10 14:20:00,24.89,24.89,24.84,24.88,244200.0,24.89,24.89,24.84,24.88,244200.0
2016-02-10 14:25:00,24.86,24.87,24.8,24.87,229540.0,24.86,24.87,24.8,24.87,229540.0
2016-02-10 14:30:00,24.87,24.94,24.86,24.9,651160.0,24.87,24.94,24.86,24.9,651160.0
2016-02-10 14:35:00,24.88,24.91,24.85,24.85,391620.0,24.88,24.91,24.85,24.85,391620.0
2016-02-10 14:40:00,24.85,24.85,24.74,24.79,1119640.0,24.85,24.85,24.74,24.79,1119640.0
2016-02-10 14:45:00,24.79,24.79,24.71,24.74,615120.0,24.79,24.79,24.71,24.74,615120.0
2016-02-10 14:50:00,24.73,24.73,24.62,24.67,1343460.0,24.73,24.73,24.62,24.67,1343460.0
2016-02-10 14:55:00,24.68,24.72,24.64,24.65,880800.0,24.68,24.72,24.64,24.65,880800.0
2016-02-10 15:00:00,24.65,24.79,24.62,24.79,1129520.0,24.65,24.79,24.62,24.79,1129520.0
2016-02-10 15:05:00,24.8,24.8,24.7,24.7,646820.0,24.8,24.8,24.7,24.7,646820.0
2016-02-10 15:10:00,24.69,24.73,24.63,24.63,643560.0,24.69,24.73,24.63,24.63,643560.0
2016-02-10 15:15:00,24.63,24.65,24.53,24.57,1235340.0,24.63,24.65,24.53,24.57,1235340.0
2016-02-10 15:20:00,24.57,24.64,24.56,24.61,1138000.0,24.57,24.64,24.56,24.61,1138000.0
2016-02-10 15:25:00,24.61,24.65,24.49,24.51,942620.0,24.61,24.65,24.49,24.51,942620.0
2016-02-10 15:30:00,24.53,24.64,24.49,24.59,1722460.0,24.53,24.64,24.49,24.59,1722460.0
2016-02-10 15:35:00,24.57,24.6,24.5,24.52,1106680.0,24.57,24.6,24.5,24.52,1106680.0
2016-02-10 15:40:00,24.52,24.56,24.48,24.54,793860.0,24.52,24.56,24.48,24.54,793860.0
2016-02-10 15:45:00,24.54,24.59,24.52,24.58,1376900.0,24.54,24.59,24.52,24.58,1376900.0
2016-02-10 15:50:00,24.57,24.57,24.52,24.55,1533700.0,24.57,24.57,24.52,24.55,1533700.0
2016-02-10 15:55:00,24.54,24.59,24.52,24.53,2426160.0,24.54,24.59,24.52,24.53,2426160.0
2016-02-11 09:30:00,24.56,24.65,24.45,24.51,4745000.0,24.56,24.65,24.45,24.51,4745000.0
2016-02-11 09:35:00,24.51,24.52,24.28,24.3,3186660.0,24.51,24.52,24.28,24.3,3186660.0
2016-02-11 09:40:00,24.3,24.49,24.2,24.47,3339760.0,24.3,24.49,24.2,24.47,3339760.0
2016-02-11 09:45:00,24.43,24.48,24.3,24.33,2040280.0,24.43,24.48,24.3,24.33,2040280.0
2016-02-11 09:50:00,24.33,24.49,24.23,24.47,1491600.0,24.33,24.49,24.23,24.47,1491600.0
2016-02-11 09:55:00,24.46,24.75,24.36,24.69,2831600.0,24.46,24.75,24.36,24.69,2831600.0
2016-02-11 10:00:00,24.7,24.73,24.56,24.6,3153580.0,24.7,24.73,24.56,24.6,3153580.0
2016-02-11 10:05:00,24.59,24.91,24.58,24.9,3506320.0,24.59,24.91,24.58,24.9,3506320.0
2016-02-11 10:10:00,24.91,25.07,24.81,25.01,4576760.0,24.91,25.07,24.81,25.01,4576760.0
2016-02-11 10:15:00,25.01,25.09,24.89,25.01,2646900.0,25.01,25.09,24.89,25.01,2646900.0
2016-02-11 10:20:00,25.0,25.05,24.92,24.96,1842480.0,25.0,25.05,24.92,24.96,1842480.0
2016-02-11 10:25:00,24.98,25.0,24.79,24.8,1424100.0,24.98,25.0,24.79,24.8,1424100.0
2016-02-11 10:30:00,24.81,24.93,24.8,24.9,800200.0,24.81,24.93,24.8,24.9,800200.0
2016-02-11 10:35:00,24.9,25.0,24.87,24.91,1826920.0,24.9,25.0,24.87,24.91,1826920.0
2016-02-11 10:40:00,24.91,24.93,24.81,24.9,975120.0,24.91,24.93,24.81,24.9,975120.0
2016-02-11 10:45:00,24.87,24.99,24.84,24.95,1244900.0,24.87,24.99,24.84,24.95,1244900.0
2016-02-11 10:50:00,24.94,24.95,24.85,24.88,952660.0,24.94,24.95,24.85,24.88,952660.0
2016-02-11 10:55:00,24.89,24.95,24.75,24.79,1943660.0,24.89,24.95,24.75,24.79,1943660.0
2016-02-11 11:00:00,24.78,24.89,24.73,24.73,1181980.0,24.78,24.89,24.73,24.73,1181980.0
2016-02-11 11:05:00,24.73,24.76,24.56,24.65,2418560.0,24.73,24.76,24.56,24.65,2418560.0
2016-02-11 11:10:00,24.64,24.71,24.56,24.63,1618520.0,24.64,24.71,24.56,24.63,1618520.0
2016-02-11 11:15:00,24.63,24.68,24.56,24.67,1733220.0,24.63,24.68,24.56,24.67,1733220.0
2016-02-11 11:20:00,24.66,24.7,24.6,24.68,1610920.0,24.66,24.7,24.6,24.68,1610920.0
2016-02-11 11:25:00,24.68,24.69,24.63,24.66,765220.0,24.68,24.69,24.63,24.66,765220.0
2016-02-11 11:30:00,24.66,24.66,24.55,24.56,1007520.0,24.66,24.66,24.55,24.56,1007520.0
2016-02-11 11:35:00,24.56,24.67,24.54,24.67,913820.0,24.56,24.67,24.54,24.67,913820.0
2016-02-11 11:40:00,24.66,24.72,24.63,24.69,1153940.0,24.66,24.72,24.63,24.69,1153940.0
2016-02-11 11:45:00,24.69,24.75,24.66,24.69,758700.0,24.69,24.75,24.66,24.69,758700.0
2016-02-11 11:50:00,24.69,24.76,24.65,24.73,623080.0,24.69,24.76,24.65,24.73,623080.0
2016-02-11 11:55:00,24.74,24.84,24.71,24.81,1020000.0,24.74,24.84,24.71,24.81,1020000.0
2016-02-11 12:00:00,24.79,24.84,24.76,24.79,614420.0,24.79,24.84,24.76,24.79,614420.0
2016-02-11 12:05:00,24.8,24.92,24.8,24.86,881440.0,24.8,24.92,24.8,24.86,881440.0
2016-02-11 12:10:00,24.85,24.9,24.8,24.85,700920.0,24.85,24.9,24.8,24.85,700920.0
2016-02-11 12:15:00,24.85,24.85,24.74,24.77,845200.0,24.85,24.85,24.74,24.77,845200.0
2016-02-11 12:20:00,24.79,24.84,24.77,24.83,627840.0,24.79,24.84,24.77,24.83,627840.0
2016-02-11 12:25:00,24.83,24.92,24.79,24.82,1002800.0,24.83,24.92,24.79,24.82,1002800.0
2016-02-11 12:30:00,24.81,24.84,24.77,24.8,428780.0,24.81,24.84,24.77,24.8,428780.0
2016-02-11 12:35:00,24.79,24.84,24.79,24.8,203600.0,24.79,24.84,24.79,24.8,203600.0
2016-02-11 12:40:00,24.8,24.83,24.75,24.8,426900.0,24.8,24.83,24.75,24.8,426900.0
2016-02-11 12:45:00,24.79,24.86,24.77,24.82,354960.0,24.79,24.86,24.77,24.82,354960.0
2016-02-11 12:50:00,24.82,24.94,24.82,24.93,738740.0,24.82,24.94,24.82,24.93,738740.0
2016-02-11 12:55:00,24.93,25.02,24.92,25.0,2057720.0,24.93,25.02,24.92,25.0,2057720.0
2016-02-11 13:00:00,24.99,25.08,24.96,24.99,1232080.0,24.99,25.08,24.96,24.99,1232080.0
2016-02-11 13:05:00,24.98,25.07,24.96,25.0,930880.0,24.98,25.07,24.96,25.0,930880.0
2016-02-11 13:10:00,24.99,25.02,24.97,24.99,498300.0,24.99,25.02,24.97,24.99,498300.0
2016-02-11 13:15:00,24.99,25.03,24.9,25.0,857400.0,24.99,25.03,24.9,25.0,857400.0
2016-02-11 13:20:00,25.02,25.06,24.99,25.0,582880.0,25.02,25.06,24.99,25.0,582880.0
2016-02-11 13:25:00,25.01,25.05,24.99,25.02,323780.0,25.01,25.05,24.99,25.02,323780.0
2016-02-11 13:30:00,25.02,25.1,24.99,25.08,927920.0,25.02,25.1,24.99,25.08,927920.0
2016-02-11 13:35:00,25.08,25.09,24.95,24.98,893460.0,25.08,25.09,24.95,24.98,893460.0
2016-02-11 13:40:00,24.98,24.98,24.91,24.95,840840.0,24.98,24.98,24.91,24.95,840840.0
2016-02-11 13:45:00,24.95,24.96,24.88,24.9,469000.0,24.95,24.96,24.88,24.9,469000.0
2016-02-11 13:50:00,24.91,24.93,24.86,24.86,567880.0,24.91,24.93,24.86,24.86,567880.0
2016-02-11 13:55:00,24.86,24.88,24.73,24.78,1227120.0,24.86,24.88,24.73,24.78,1227120.0
2016-02-11 14:00:00,24.77,24.79,24.74,24.79,667420.0,24.77,24.79,24.74,24.79,667420.0
2016-02-11 14:05:00,24.79,24.79,24.73,24.79,581620.0,24.79,24.79,24.73,24.79,581620.0
2016-02-11 14:10:00,24.78,24.79,24.7,24.73,1126640.0,24.78,24.79,24.7,24.73,1126640.0
2016-02-11 14:15:00,24.75,24.77,24.62,24.63,564360.0,24.75,24.77,24.62,24.63,564360.0
2016-02-11 14:20:00,24.63,24.7,24.62,24.69,609220.0,24.63,24.7,24.62,24.69,609220.0
2016-02-11 14:25:00,24.68,24.74,24.68,24.7,561000.0,24.68,24.74,24.68,24.7,561000.0
2016-02-11 14:30:00,24.7,24.74,24.64,24.66,485440.0,24.7,24.74,24.64,24.66,485440.0
2016-02-11 14:35:00,24.65,24.85,24.57,24.83,1200620.0,24.65,24.85,24.57,24.83,1200620.0
2016-02-11 14:40:00,24.86,24.89,24.69,24.8,1137620.0,24.86,24.89,24.69,24.8,1137620.0
2016-02-11 14:45:00,24.8,24.98,24.75,24.94,1483840.0,24.8,24.98,24.75,24.94,1483840.0
2016-02-11 14:50:00,24.92,25.1,24.9,25.04,1683500.0,24.92,25.1,24.9,25.04,1683500.0
2016-02-11 14:55:00,25.04,25.08,24.94,24.99,1467940.0,25.04,25.08,24.94,24.99,1467940.0
2016-02-11 15:00:00,24.98,25.05,24.91,24.99,1154800.0,24.98,25.05,24.91,24.99,1154800.0
2016-02-11 15:05:00,24.97,24.99,24.86,24.98,1014780.0,24.97,24.99,24.86,24.98,1014780.0
2016-02-11 15:10:00,25.0,25.12,24.97,25.07,2100380.0,25.0,25.12,24.97,25.07,2100380.0
2016-02-11 15:15:00,25.08,25.1,24.97,25.06,1486100.0,25.08,25.1,24.97,25.06,1486100.0
2016-02-11 15:20:00,25.06,25.12,25.0,25.07,868140.0,25.06,25.12,25.0,25.07,868140.0
2016-02-11 15:25:00,25.06,25.25,25.05,25.24,3050140.0,25.06,25.25,25.05,25.24,3050140.0
2016-02-11 15:30:00,25.24,25.3,25.15,25.28,1954900.0,25.24,25.3,25.15,25.28,1954900.0
2016-02-11 15:35:00,25.28,25.41,25.25,25.36,2617740.0,25.28,25.41,25.25,25.36,2617740.0
2016-02-11 15:40:00,25.37,25.46,25.31,25.45,2199200.0,25.37,25.46,25.31,25.45,2199200.0
2016-02-11 15:45:00,25.45,25.47,25.32,25.37,2269860.0,25.45,25.47,25.32,25.37,2269860.0
2016-02-11 15:50:00,25.37,25.41,25.23,25.26,1954220.0,25.37,25.41,25.23,25.26,1954220.0
2016-02-11 15:55:00,25.25,25.3,25.16,25.18,4021380.0,25.25,25.3,25.16,25.18,4021380.0
2016-02-12 09:30:00,25.53,25.74,25.44,25.73,6109140.0,25.53,25.74,25.44,25.73,6109140.0
2016-02-12 09:35:00,25.71,25.74,25.65,25.66,3376920.0,25.71,25.74,25.65,25.66,3376920.0
2016-02-12 09:40:00,25.65,25.79,25.6,25.74,2316840.0,25.65,25.79,25.6,25.74,2316840.0
2016-02-12 09:45:00,25.73,25.82,25.65,25.71,2271460.0,25.73,25.82,25.65,25.71,2271460.0
2016-02-12 09:50:00,25.72,25.73,25.61,25.7,1702780.0,25.72,25.73,25.61,25.7,1702780.0
2016-02-12 09:55:00,25.67,25.72,25.51,25.56,1843600.0,25.67,25.72,25.51,25.56,1843600.0
2016-02-12 10:00:00,25.58,25.58,25.42,25.5,1577340.0,25.58,25.58,25.42,25.5,1577340.0
2016-02-12 10:05:00,25.5,25.52,25.41,25.47,1120540.0,25.5,25.52,25.41,25.47,1120540.0
2016-02-12 10:10:00,25.45,25.66,25.45,25.64,2216800.0,25.45,25.66,25.45,25.64,2216800.0
2016-02-12 10:15:00,25.63,25.7,25.52,25.62,2033840.0,25.63,25.7,25.52,25.62,2033840.0
2016-02-12 10:20:00,25.61,25.72,25.61,25.65,1404620.0,25.61,25.72,25.61,25.65,1404620.0
2016-02-12 10:25:00,25.65,25.71,25.64,25.66,1116380.0,25.65,25.71,25.64,25.66,1116380.0
2016-02-12 10:30:00,25.65,25.72,25.63,25.68,1171940.0,25.65,25.72,25.63,25.68,1171940.0
2016-02-12 10:35:00,25.68,25.68,25.56,25.58,1208980.0,25.68,25.68,25.56,25.58,1208980.0
2016-02-12 10:40:00,25.59,25.64,25.53,25.59,1454520.0,25.59,25.64,25.53,25.59,1454520.0
2016-02-12 10:45:00,25.59,25.6,25.5,25.53,808820.0,25.59,25.6,25.5,25.53,808820.0
2016-02-12 10:50:00,25.54,25.64,25.53,25.59,762860.0,25.54,25.64,25.53,25.59,762860.0
2016-02-12 10:55:00,25.58,25.63,25.57,25.6,1455260.0,25.58,25.63,25.57,25.6,1455260.0
2016-02-12 11:00:00,25.59,25.67,25.59,25.6,1422960.0,25.59,25.67,25.59,25.6,1422960.0
2016-02-12 11:05:00,25.6,25.66,25.59,25.61,1200140.0,25.6,25.66,25.59,25.61,1200140.0
2016-02-12 11:10:00,25.62,25.72,25.62,25.72,1427640.0,25.62,25.72,25.62,25.72,1427640.0
2016-02-12 11:15:00,25.71,25.78,25.7,25.72,2051320.0,25.71,25.78,25.7,25.72,2051320.0
2016-02-12 11:20:00,25.72,25.74,25.67,25.74,778360.0,25.72,25.74,25.67,25.74,778360.0
2016-02-12 11:25:00,25.74,25.78,25.71,25.76,1029900.0,25.74,25.78,25.71,25.76,1029900.0
2016-02-12 11:30:00,25.79,25.84,25.76,25.76,1479040.0,25.79,25.84,25.76,25.76,1479040.0
2016-02-12 11:35:00,25.76,25.77,25.66,25.68,780920.0,25.76,25.77,25.66,25.68,780920.0
2016-02-12 11:40:00,25.66,25.7,25.63,25.68,1131120.0,25.66,25.7,25.63,25.68,1131120.0
2016-02-12 11:45:00,25.69,25.71,25.67,25.68,581300.0,25.69,25.71,25.67,25.68,581300.0
2016-02-12 11:50:00,25.68,25.71,25.6,25.61,979180.0,25.68,25.71,25.6,25.61,979180.0
2016-02-12 11:55:00,25.6,25.64,25.58,25.6,561580.0,25.6,25.64,25.58,25.6,561580.0
2016-02-12 12:00:00,25.6,25.63,25.53,25.53,1012580.0,25.6,25.63,25.53,25.53,1012580.0
2016-02-12 12:05:00,25.54,25.58,25.48,25.48,742140.0,25.54,25.58,25.48,25.48,742140.0
2016-02-12 12:10:00,25.49,25.55,25.48,25.51,554560.0,25.49,25.55,25.48,25.51,554560.0
2016-02-12 12:15:00,25.53,25.55,25.48,25.51,569620.0,25.53,25.55,25.48,25.51,569620.0
2016-02-12 12:20:00,25.51,25.54,25.46,25.47,479400.0,25.51,25.54,25.46,25.47,479400.0
2016-02-12 12:25:00,25.47,25.5,25.41,25.41,817860.0,25.47,25.5,25.41,25.41,817860.0
2016-02-12 12:30:00,25.43,25.48,25.41,25.43,647160.0,25.43,25.48,25.41,25.43,647160.0
2016-02-12 12:35:00,25.44,25.47,25.4,25.46,500820.0,25.44,25.47,25.4,25.46,500820.0
2016-02-12 12:40:00,25.46,25.49,25.43,25.46,270880.0,25.46,25.49,25.43,25.46,270880.0
2016-02-12 12:45:00,25.46,25.46,25.37,25.37,514500.0,25.46,25.46,25.37,25.37,514500.0
2016-02-12 12:50:00,25.38,25.39,25.3,25.32,844760.0,25.38,25.39,25.3,25.32,844760.0
2016-02-12 12:55:00,25.33,25.35,25.26,25.28,761460.0,25.33,25.35,25.26,25.28,761460.0
2016-02-12 13:00:00,25.28,25.29,25.21,25.24,1143200.0,25.28,25.29,25.21,25.24,1143200.0
2016-02-12 13:05:00,25.24,25.25,25.13,25.17,1268340.0,25.24,25.25,25.13,25.17,1268340.0
2016-02-12 13:10:00,25.17,25.25,25.15,25.16,943500.0,25.17,25.25,25.15,25.16,943500.0
2016-02-12 13:15:00,25.16,25.2,25.11,25.14,921620.0,25.16,25.2,25.11,25.14,921620.0
2016-02-12 13:20:00,25.14,25.15,25.07,25.1,1014140.0,25.14,25.15,25.07,25.1,1014140.0
2016-02-12 13:25:00,25.1,25.22,25.09,25.2,446120.0,25.1,25.22,25.09,25.2,446120.0
2016-02-12 13:30:00,25.2,25.24,25.16,25.23,396000.0,25.2,25.24,25.16,25.23,396000.0
2016-02-12 13:35:00,25.22,25.25,25.2,25.23,481460.0,25.22,25.25,25.2,25.23,481460.0
2016-02-12 13:40:00,25.24,25.27,25.2,25.25,518060.0,25.24,25.27,25.2,25.25,518060.0
2016-02-12 13:45:00,25.26,25.26,25.2,25.25,560080.0,25.26,25.26,25.2,25.25,560080.0
2016-02-12 13:50:00,25.25,25.3,25.24,25.29,678360.0,25.25,25.3,25.24,25.29,678360.0
2016-02-12 13:55:00,25.3,25.31,25.23,25.24,584080.0,25.3,25.31,25.23,25.24,584080.0
2016-02-12 14:00:00,25.26,25.26,25.23,25.24,469220.0,25.26,25.26,25.23,25.24,469220.0
2016-02-12 14:05:00,25.24,25.33,25.19,25.33,834080.0,25.24,25.33,25.19,25.33,834080.0
2016-02-12 14:10:00,25.33,25.37,25.31,25.37,706300.0,25.33,25.37,25.31,25.37,706300.0
2016-02-12 14:15:00,25.38,25.41,25.33,25.34,892600.0,25.38,25.41,25.33,25.34,892600.0
2016-02-12 14:20:00,25.35,25.38,25.33,25.37,394800.0,25.35,25.38,25.33,25.37,394800.0
2016-02-12 14:25:00,25.36,25.4,25.34,25.4,475720.0,25.36,25.4,25.34,25.4,475720.0
2016-02-12 14:30:00,25.4,25.41,25.33,25.34,431460.0,25.4,25.41,25.33,25.34,431460.0
2016-02-12 14:35:00,25.33,25.36,25.31,25.34,296240.0,25.33,25.36,25.31,25.34,296240.0
2016-02-12 14:40:00,25.33,25.38,25.3,25.37,447800.0,25.33,25.38,25.3,25.37,447800.0
2016-02-12 14:45:00,25.38,25.39,25.29,25.32,452500.0,25.38,25.39,25.29,25.32,452500.0
2016-02-12 14:50:00,25.33,25.37,25.32,25.36,627500.0,25.33,25.37,25.32,25.36,627500.0
2016-02-12 14:55:00,25.35,25.38,25.33,25.33,498360.0,25.35,25.38,25.33,25.33,498360.0
2016-02-12 15:00:00,25.32,25.35,25.3,25.32,432400.0,25.32,25.35,25.3,25.32,432400.0
2016-02-12 15:05:00,25.32,25.36,25.32,25.36,609840.0,25.32,25.36,25.32,25.36,609840.0
2016-02-12 15:10:00,25.36,25.45,25.36,25.45,976000.0,25.36,25.45,25.36,25.45,976000.0
2016-02-12 15:15:00,25.45,25.49,25.42,25.45,1164700.0,25.45,25.49,25.42,25.45,1164700.0
2016-02-12 15:20:00,25.47,25.47,25.42,25.42,645280.0,25.47,25.47,25.42,25.42,645280.0
2016-02-12 15:25:00,25.42,25.48,25.38,25.47,904440.0,25.42,25.48,25.38,25.47,904440.0
2016-02-12 15:30:00,25.46,25.47,25.34,25.34,776980.0,25.46,25.47,25.34,25.34,776980.0
2016-02-12 15:35:00,25.34,25.36,25.31,25.34,692840.0,25.34,25.36,25.31,25.34,692840.0
2016-02-12 15:40:00,25.34,25.4,25.33,25.39,816080.0,25.34,25.4,25.33,25.39,816080.0
2016-02-12 15:45:00,25.4,25.42,25.38,25.39,996880.0,25.4,25.42,25.38,25.39,996880.0
2016-02-12 15:50:00,25.4,25.4,25.34,25.36,1026260.0,25.4,25.4,25.34,25.36,1026260.0
2016-02-12 15:55:00,25.36,25.39,25.33,25.35,2897440.0,25.36,25.39,25.33,25.35,2897440.0
2016-02-16 09:30:00,25.98,26.05,25.86,26.01,6527720.0,25.98,26.05,25.86,26.01,6527720.0
2016-02-16 09:35:00,26.0,26.14,25.99,26.06,3557160.0,26.0,26.14,25.99,26.06,3557160.0
2016-02-16 09:40:00,26.03,26.17,26.01,26.14,2957360.0,26.03,26.17,26.01,26.14,2957360.0
2016-02-16 09:45:00,26.13,26.22,26.1,26.11,2541780.0,26.13,26.22,26.1,26.11,2541780.0
2016-02-16 09:50:00,26.14,26.15,25.98,26.06,2140920.0,26.14,26.15,25.98,26.06,2140920.0
2016-02-16 09:55:00,26.05,26.07,25.97,26.04,2184060.0,26.05,26.07,25.97,26.04,2184060.0
2016-02-16 10:00:00,26.05,26.05,25.82,25.83,1817120.0,26.05,26.05,25.82,25.83,1817120.0
2016-02-16 10:05:00,25.83,25.92,25.79,25.87,1955600.0,25.83,25.92,25.79,25.87,1955600.0
2016-02-16 10:10:00,25.88,25.91,25.85,25.87,1296660.0,25.88,25.91,25.85,25.87,1296660.0
2016-02-16 10:15:00,25.87,25.87,25.75,25.78,1517180.0,25.87,25.87,25.75,25.78,1517180.0
2016-02-16 10:20:00,25.78,25.83,25.76,25.79,954580.0,25.78,25.83,25.76,25.79,954580.0
2016-02-16 10:25:00,25.78,25.78,25.66,25.68,1235800.0,25.78,25.78,25.66,25.68,1235800.0
2016-02-16 10:30:00,25.68,25.77,25.67,25.76,1456140.0,25.68,25.77,25.67,25.76,1456140.0
2016-02-16 10:35:00,25.77,25.78,25.7,25.73,783040.0,25.77,25.78,25.7,25.73,783040.0
2016-02-16 10:40:00,25.72,25.78,25.69,25.76,1309540.0,25.72,25.78,25.69,25.76,1309540.0
2016-02-16 10:45:00,25.76,25.8,25.73,25.8,859000.0,25.76,25.8,25.73,25.8,859000.0
2016-02-16 10:50:00,25.8,25.8,25.67,25.68,1002520.0,25.8,25.8,25.67,25.68,1002520.0
2016-02-16 10:55:00,25.68,25.72,25.61,25.7,1109920.0,25.68,25.72,25.61,25.7,1109920.0
2016-02-16 11:00:00,25.69,25.75,25.67,25.71,586220.0,25.69,25.75,25.67,25.71,586220.0
2016-02-16 11:05:00,25.69,25.7,25.58,25.66,918740.0,25.69,25.7,25.58,25.66,918740.0
2016-02-16 11:10:00,25.66,25.66,25.6,25.61,514140.0,25.66,25.66,25.6,25.61,514140.0
2016-02-16 11:15:00,25.62,25.73,25.61,25.73,632520.0,25.62,25.73,25.61,25.73,632520.0
2016-02-16 11:20:00,25.72,25.74,25.65,25.66,560120.0,25.72,25.74,25.65,25.66,560120.0
2016-02-16 11:25:00,25.66,25.73,25.66,25.7,912400.0,25.66,25.73,25.66,25.7,912400.0
2016-02-16 11:30:00,25.7,25.79,25.68,25.78,640420.0,25.7,25.79,25.68,25.78,640420.0
2016-02-16 11:35:00,25.79,25.83,25.75,25.8,595100.0,25.79,25.83,25.75,25.8,595100.0
2016-02-16 11:40:00,25.81,25.83,25.76,25.79,638660.0,25.81,25.83,25.76,25.79,638660.0
2016-02-16 11:45:00,25.79,25.81,25.76,25.76,458800.0,25.79,25.81,25.76,25.76,458800.0
2016-02-16 11:50:00,25.78,25.78,25.71,25.76,1111920.0,25.78,25.78,25.71,25.76,1111920.0
2016-02-16 11:55:00,25.76,25.81,25.74,25.79,496020.0,25.76,25.81,25.74,25.79,496020.0
2016-02-16 12:00:00,25.79,25.88,25.79,25.82,1159380.0,25.79,25.88,25.79,25.82,1159380.0
2016-02-16 12:05:00,25.82,25.82,25.76,25.77,593500.0,25.82,25.82,25.76,25.77,593500.0
2016-02-16 12:10:00,25.77,25.78,25.73,25.73,606500.0,25.77,25.78,25.73,25.73,606500.0
2016-02-16 12:15:00,25.73,25.74,25.66,25.66,749020.0,25.73,25.74,25.66,25.66,749020.0
2016-02-16 12:20:00,25.67,25.75,25.66,25.75,496740.0,25.67,25.75,25.66,25.75,496740.0
2016-02-16 12:25:00,25.75,25.77,25.69,25.69,724240.0,25.75,25.77,25.69,25.69,724240.0
2016-02-16 12:30:00,25.7,25.73,25.69,25.71,317220.0,25.7,25.73,25.69,25.71,317220.0
2016-02-16 12:35:00,25.73,25.74,25.71,25.73,205540.0,25.73,25.74,25.71,25.73,205540.0
2016-02-16 12:40:00,25.72,25.73,25.68,25.7,729520.0,25.72,25.73,25.68,25.7,729520.0
2016-02-16 12:45:00,25.71,25.75,25.68,25.73,335480.0,25.71,25.75,25.68,25.73,335480.0
2016-02-16 12:50:00,25.73,25.82,25.71,25.81,468740.0,25.73,25.82,25.71,25.81,468740.0
2016-02-16 12:55:00,25.82,25.83,25.78,25.78,374440.0,25.82,25.83,25.78,25.78,374440.0
2016-02-16 13:00:00,25.8,25.89,25.78,25.88,950960.0,25.8,25.89,25.78,25.88,950960.0
2016-02-16 13:05:00,25.88,25.91,25.8,25.81,671820.0,25.88,25.91,25.8,25.81,671820.0
2016-02-16 13:10:00,25.81,25.84,25.8,25.82,264700.0,25.81,25.84,25.8,25.82,264700.0
2016-02-16 13:15:00,25.83,25.88,25.82,25.87,389440.0,25.83,25.88,25.82,25.87,389440.0
2016-02-16 13:20:00,25.88,25.88,25.81,25.83,514500.0,25.88,25.88,25.81,25.83,514500.0
2016-02-16 13:25:00,25.83,25.86,25.8,25.82,353320.0,25.83,25.86,25.8,25.82,353320.0
2016-02-16 13:30:00,25.83,25.85,25.82,25.82,246460.0,25.83,25.85,25.82,25.82,246460.0
2016-02-16 13:35:00,25.81,25.82,25.79,25.8,315420.0,25.81,25.82,25.79,25.8,315420.0
2016-02-16 13:40:00,25.8,25.83,25.79,25.82,481620.0,25.8,25.83,25.79,25.82,481620.0
2016-02-16 13:45:00,25.84,25.84,25.8,25.83,342140.0,25.84,25.84,25.8,25.83,342140.0
2016-02-16 13:50:00,25.83,25.89,25.83,25.87,396980.0,25.83,25.89,25.83,25.87,396980.0
2016-02-16 13:55:00,25.87,25.9,25.86,25.9,378680.0,25.87,25.9,25.86,25.9,378680.0
2016-02-16 14:00:00,25.9,25.98,25.9,25.96,804280.0,25.9,25.98,25.9,25.96,804280.0
2016-02-16 14:05:00,25.96,25.97,25.89,25.94,472160.0,25.96,25.97,25.89,25.94,472160.0
2016-02-16 14:10:00,25.92,25.98,25.92,25.95,426400.0,25.92,25.98,25.92,25.95,426400.0
2016-02-16 14:15:00,25.94,25.99,25.94,25.98,456640.0,25.94,25.99,25.94,25.98,456640.0
2016-02-16 14:20:00,25.98,26.01,25.95,25.96,734400.0,25.98,26.01,25.95,25.96,734400.0
2016-02-16 14:25:00,25.96,25.97,25.93,25.95,716720.0,25.96,25.97,25.93,25.95,716720.0
2016-02-16 14:30:00,25.95,25.97,25.94,25.96,443920.0,25.95,25.97,25.94,25.96,443920.0
2016-02-16 14:35:00,25.95,25.97,25.93,25.94,421300.0,25.95,25.97,25.93,25.94,421300.0
2016-02-16 14:40:00,25.95,25.97,25.94,25.96,539220.0,25.95,25.97,25.94,25.96,539220.0
2016-02-16 14:45:00,25.95,25.97,25.94,25.97,288960.0,25.95,25.97,25.94,25.97,288960.0
2016-02-16 14:50:00,25.96,25.97,25.94,25.94,373580.0,25.96,25.97,25.94,25.94,373580.0
2016-02-16 14:55:00,25.95,25.98,25.95,25.97,342840.0,25.95,25.98,25.95,25.97,342840.0
2016-02-16 15:00:00,25.97,26.0,25.96,25.98,788420.0,25.97,26.0,25.96,25.98,788420.0
2016-02-16 15:05:00,25.99,25.99,25.91,25.91,667460.0,25.99,25.99,25.91,25.91,667460.0
2016-02-16 15:10:00,25.92,26.0,25.91,26.0,791140.0,25.92,26.0,25.91,26.0,791140.0
2016-02-16 15:15:00,26.0,26.0,25.98,25.99,921720.0,26.0,26.0,25.98,25.99,921720.0
2016-02-16 15:20:00,26.0,26.01,25.98,25.98,463020.0,26.0,26.01,25.98,25.98,463020.0
2016-02-16 15:25:00,25.98,26.0,25.96,25.99,772440.0,25.98,26.0,25.96,25.99,772440.0
2016-02-16 15:30:00,26.0,26.0,25.96,25.99,642760.0,26.0,26.0,25.96,25.99,642760.0
2016-02-16 15:35:00,26.0,26.0,25.91,25.94,789160.0,26.0,26.0,25.91,25.94,789160.0
2016-02-16 15:40:00,25.94,25.99,25.91,25.98,1025180.0,25.94,25.99,25.91,25.98,1025180.0
2016-02-16 15:45:00,25.98,25.98,25.93,25.96,1542300.0,25.98,25.98,25.93,25.96,1542300.0
2016-02-16 15:50:00,25.97,26.04,25.97,26.04,1932040.0,25.97,26.04,25.97,26.04,1932040.0
2016-02-16 15:55:00,26.04,26.07,26.01,26.06,4004060.0,26.04,26.07,26.01,26.06,4004060.0
2016-02-17 09:30:00,26.44,26.45,26.27,26.31,3691760.0,26.44,26.45,26.27,26.31,3691760.0
2016-02-17 09:35:00,26.33,26.37,26.15,26.2,2027820.0,26.33,26.37,26.15,26.2,2027820.0
2016-02-17 09:40:00,26.16,26.22,26.1,26.13,2058060.0,26.16,26.22,26.1,26.13,2058060.0
2016-02-17 09:45:00,26.14,26.18,25.97,26.15,2063860.0,26.14,26.18,25.97,26.15,2063860.0
2016-02-17 09:50:00,26.14,26.22,26.1,26.22,1502960.0,26.14,26.22,26.1,26.22,1502960.0
2016-02-17 09:55:00,26.22,26.33,26.2,26.31,1288060.0,26.22,26.33,26.2,26.31,1288060.0
2016-02-17 10:00:00,26.33,26.38,26.2,26.27,2175300.0,26.33,26.38,26.2,26.27,2175300.0
2016-02-17 10:05:00,26.27,26.39,26.26,26.35,1583240.0,26.27,26.39,26.26,26.35,1583240.0
2016-02-17 10:10:00,26.36,26.42,26.35,26.37,1200400.0,26.36,26.42,26.35,26.37,1200400.0
2016-02-17 10:15:00,26.37,26.42,26.32,26.41,732140.0,26.37,26.42,26.32,26.41,732140.0
2016-02-17 10:20:00,26.41,26.45,26.35,26.4,1004840.0,26.41,26.45,26.35,26.4,1004840.0
2016-02-17 10:25:00,26.39,26.44,26.36,26.42,918180.0,26.39,26.44,26.36,26.42,918180.0
2016-02-17 10:30:00,26.43,26.45,26.39,26.43,507380.0,26.43,26.45,26.39,26.43,507380.0
2016-02-17 10:35:00,26.43,26.44,26.4,26.41,942500.0,26.43,26.44,26.4,26.41,942500.0
2016-02-17 10:40:00,26.41,26.42,26.33,26.37,1314780.0,26.41,26.42,26.33,26.37,1314780.0
2016-02-17 10:45:00,26.37,26.42,26.35,26.36,851120.0,26.37,26.42,26.35,26.36,851120.0
2016-02-17 10:50:00,26.35,26.38,26.33,26.36,858300.0,26.35,26.38,26.33,26.36,858300.0
2016-02-17 10:55:00,26.36,26.41,26.34,26.39,1099880.0,26.36,26.41,26.34,26.39,1099880.0
2016-02-17 11:00:00,26.4,26.43,26.38,26.43,1084240.0,26.4,26.43,26.38,26.43,1084240.0
2016-02-17 11:05:00,26.43,26.46,26.4,26.41,1194240.0,26.43,26.46,26.4,26.41,1194240.0
2016-02-17 11:10:00,26.39,26.43,26.36,26.39,782400.0,26.39,26.43,26.36,26.39,782400.0
2016-02-17 11:15:00,26.39,26.43,26.37,26.41,789620.0,26.39,26.43,26.37,26.41,789620.0
2016-02-17 11:20:00,26.42,26.48,26.41,26.45,1638360.0,26.42,26.48,26.41,26.45,1638360.0
2016-02-17 11:25:00,26.45,26.59,26.44,26.57,1801880.0,26.45,26.59,26.44,26.57,1801880.0
2016-02-17 11:30:00,26.56,26.68,26.55,26.65,1798840.0,26.56,26.68,26.55,26.65,1798840.0
2016-02-17 11:35:00,26.64,26.65,26.61,26.65,587340.0,26.64,26.65,26.61,26.65,587340.0
2016-02-17 11:40:00,26.65,26.67,26.59,26.62,953640.0,26.65,26.67,26.59,26.62,953640.0
2016-02-17 11:45:00,26.61,26.62,26.53,26.56,881240.0,26.61,26.62,26.53,26.56,881240.0
2016-02-17 11:50:00,26.56,26.58,26.5,26.52,603240.0,26.56,26.58,26.5,26.52,603240.0
2016-02-17 11:55:00,26.5,26.59,26.49,26.57,755680.0,26.5,26.59,26.49,26.57,755680.0
2016-02-17 12:00:00,26.58,26.63,26.58,26.6,554420.0,26.58,26.63,26.58,26.6,554420.0
2016-02-17 12:05:00,26.59,26.69,26.58,26.67,1285080.0,26.59,26.69,26.58,26.67,1285080.0
2016-02-17 12:10:00,26.68,26.7,26.67,26.68,819160.0,26.68,26.7,26.67,26.68,819160.0
2016-02-17 12:15:00,26.68,26.74,26.67,26.74,936140.0,26.68,26.74,26.67,26.74,936140.0
2016-02-17 12:20:00,26.73,26.78,26.72,26.75,930240.0,26.73,26.78,26.72,26.75,930240.0
2016-02-17 12:25:00,26.75,26.82,26.74,26.78,1113820.0,26.75,26.82,26.74,26.78,1113820.0
2016-02-17 12:30:00,26.77,26.87,26.77,26.83,976840.0,26.77,26.87,26.77,26.83,976840.0
2016-02-17 12:35:00,26.84,26.84,26.74,26.75,942520.0,26.84,26.84,26.74,26.75,942520.0
2016-02-17 12:40:00,26.75,26.79,26.73,26.77,915560.0,26.75,26.79,26.73,26.77,915560.0
2016-02-17 12:45:00,26.79,26.82,26.76,26.8,494740.0,26.79,26.82,26.76,26.8,494740.0
2016-02-17 12:50:00,26.81,26.87,26.8,26.86,722340.0,26.81,26.87,26.8,26.86,722340.0
2016-02-17 12:55:00,26.85,26.86,26.78,26.79,644320.0,26.85,26.86,26.78,26.79,644320.0
2016-02-17 13:00:00,26.8,26.84,26.8,26.81,441760.0,26.8,26.84,26.8,26.81,441760.0
2016-02-17 13:05:00,26.81,26.82,26.77,26.82,537840.0,26.81,26.82,26.77,26.82,537840.0
2016-02-17 13:10:00,26.81,26.81,26.78,26.78,292440.0,26.81,26.81,26.78,26.78,292440.0
2016-02-17 13:15:00,26.78,26.85,26.77,26.84,733540.0,26.78,26.85,26.77,26.84,733540.0
2016-02-17 13:20:00,26.84,26.87,26.81,26.83,355360.0,26.84,26.87,26.81,26.83,355360.0
2016-02-17 13:25:00,26.83,26.83,26.78,26.8,447040.0,26.83,26.83,26.78,26.8,447040.0
2016-02-17 13:30:00,26.81,26.81,26.75,26.79,461740.0,26.81,26.81,26.75,26.79,461740.0
2016-02-17 13:35:00,26.78,26.79,26.73,26.73,841060.0,26.78,26.79,26.73,26.73,841060.0
2016-02-17 13:40:00,26.74,26.74,26.69,26.71,589480.0,26.74,26.74,26.69,26.71,589480.0
2016-02-17 13:45:00,26.72,26.75,26.69,26.71,609160.0,26.72,26.75,26.69,26.71,609160.0
2016-02-17 13:50:00,26.71,26.77,26.69,26.74,396840.0,26.71,26.77,26.69,26.74,396840.0
2016-02-17 13:55:00,26.74,26.77,26.72,26.73,257780.0,26.74,26.77,26.72,26.73,257780.0
2016-02-17 14:00:00,26.74,26.76,26.71,26.75,429240.0,26.74,26.76,26.71,26.75,429240.0
2016-02-17 14:05:00,26.75,26.82,26.73,26.82,1006220.0,26.75,26.82,26.73,26.82,1006220.0
2016-02-17 14:10:00,26.81,26.82,26.75,26.79,665220.0,26.81,26.82,26.75,26.79,665220.0
2016-02-17 14:15:00,26.79,26.87,26.78,26.86,904440.0,26.79,26.87,26.78,26.86,904440.0
2016-02-17 14:20:00,26.85,26.86,26.83,26.83,522580.0,26.85,26.86,26.83,26.83,522580.0
2016-02-17 14:25:00,26.84,26.84,26.79,26.79,706400.0,26.84,26.84,26.79,26.79,706400.0
2016-02-17 14:30:00,26.79,26.85,26.79,26.82,315140.0,26.79,26.85,26.79,26.82,315140.0
2016-02-17 14:35:00,26.82,26.84,26.77,26.78,479600.0,26.82,26.84,26.77,26.78,479600.0
2016-02-17 14:40:00,26.78,26.84,26.78,26.83,556380.0,26.78,26.84,26.78,26.83,556380.0
2016-02-17 14:45:00,26.83,26.83,26.75,26.76,436140.0,26.83,26.83,26.75,26.76,436140.0
2016-02-17 14:50:00,26.75,26.77,26.68,26.71,733320.0,26.75,26.77,26.68,26.71,733320.0
2016-02-17 14:55:00,26.71,26.74,26.7,26.74,389300.0,26.71,26.74,26.7,26.74,389300.0
2016-02-17 15:00:00,26.74,26.77,26.68,26.71,581240.0,26.74,26.77,26.68,26.71,581240.0
2016-02-17 15:05:00,26.71,26.73,26.64,26.65,614060.0,26.71,26.73,26.64,26.65,614060.0
2016-02-17 15:10:00,26.65,26.7,26.65,26.69,565040.0,26.65,26.7,26.65,26.69,565040.0
2016-02-17 15:15:00,26.69,26.7,26.67,26.7,588440.0,26.69,26.7,26.67,26.7,588440.0
2016-02-17 15:20:00,26.69,26.71,26.59,26.6,715580.0,26.69,26.71,26.59,26.6,715580.0
2016-02-17 15:25:00,26.6,26.67,26.6,26.67,636000.0,26.6,26.67,26.6,26.67,636000.0
2016-02-17 15:30:00,26.66,26.68,26.61,26.65,734500.0,26.66,26.68,26.61,26.65,734500.0
2016-02-17 15:35:00,26.67,26.68,26.63,26.68,678320.0,26.67,26.68,26.63,26.68,678320.0
2016-02-17 15:40:00,26.68,26.68,26.64,26.66,684320.0,26.68,26.68,26.64,26.66,684320.0
2016-02-17 15:45:00,26.66,26.74,26.66,26.73,906800.0,26.66,26.74,26.66,26.73,906800.0
2016-02-17 15:50:00,26.73,26.76,26.71,26.75,1055720.0,26.73,26.76,26.71,26.75,1055720.0
2016-02-17 15:55:00,26.75,26.75,26.67,26.71,2190920.0,26.75,26.75,26.67,26.71,2190920.0
2016-02-18 09:30:00,27.03,27.06,26.85,26.86,4791300.0,27.03,27.06,26.85,26.86,4791300.0
2016-02-18 09:35:00,26.86,26.98,26.78,26.95,2442800.0,26.86,26.98,26.78,26.95,2442800.0
2016-02-18 09:40:00,26.95,27.02,26.83,26.91,1729340.0,26.95,27.02,26.83,26.91,1729340.0
2016-02-18 09:45:00,26.88,26.95,26.86,26.93,879920.0,26.88,26.95,26.86,26.93,879920.0
2016-02-18 09:50:00,26.93,27.02,26.89,27.0,1425220.0,26.93,27.02,26.89,27.0,1425220.0
2016-02-18 09:55:00,27.0,27.03,26.78,26.81,2910320.0,27.0,27.03,26.78,26.81,2910320.0
2016-02-18 10:00:00,26.81,26.81,26.68,26.8,2040060.0,26.81,26.81,26.68,26.8,2040060.0
2016-02-18 10:05:00,26.8,26.82,26.68,26.69,1652240.0,26.8,26.82,26.68,26.69,1652240.0
2016-02-18 10:10:00,26.69,26.82,26.69,26.82,870260.0,26.69,26.82,26.69,26.82,870260.0
2016-02-18 10:15:00,26.81,26.82,26.69,26.73,743420.0,26.81,26.82,26.69,26.73,743420.0
2016-02-18 10:20:00,26.71,26.76,26.63,26.73,979720.0,26.71,26.76,26.63,26.73,979720.0
2016-02-18 10:25:00,26.75,26.84,26.73,26.8,984240.0,26.75,26.84,26.73,26.8,984240.0
2016-02-18 10:30:00,26.81,26.89,26.76,26.81,1245040.0,26.81,26.89,26.76,26.81,1245040.0
2016-02-18 10:35:00,26.8,26.82,26.75,26.8,627740.0,26.8,26.82,26.75,26.8,627740.0
2016-02-18 10:40:00,26.79,26.81,26.72,26.78,599620.0,26.79,26.81,26.72,26.78,599620.0
2016-02-18 10:45:00,26.79,26.79,26.68,26.68,432640.0,26.79,26.79,26.68,26.68,432640.0
2016-02-18 10:50:00,26.69,26.75,26.69,26.7,793740.0,26.69,26.75,26.69,26.7,793740.0
2016-02-18 10:55:00,26.7,26.75,26.68,26.72,913760.0,26.7,26.75,26.68,26.72,913760.0
2016-02-18 11:00:00,26.7,26.72,26.63,26.65,907640.0,26.7,26.72,26.63,26.65,907640.0
2016-02-18 11:05:00,26.64,26.68,26.58,26.6,1681840.0,26.64,26.68,26.58,26.6,1681840.0
2016-02-18 11:10:00,26.6,26.74,26.59,26.73,1236580.0,26.6,26.74,26.59,26.73,1236580.0
2016-02-18 11:15:00,26.71,26.75,26.69,26.69,655700.0,26.71,26.75,26.69,26.69,655700.0
2016-02-18 11:20:00,26.7,26.7,26.63,26.63,717640.0,26.7,26.7,26.63,26.63,717640.0
2016-02-18 11:25:00,26.62,26.7,26.61,26.7,459860.0,26.62,26.7,26.61,26.7,459860.0
2016-02-18 11:30:00,26.7,26.73,26.66,26.71,305580.0,26.7,26.73,26.66,26.71,305580.0
2016-02-18 11:35:00,26.71,26.78,26.68,26.75,531860.0,26.71,26.78,26.68,26.75,531860.0
2016-02-18 11:40:00,26.75,26.78,26.72,26.76,484440.0,26.75,26.78,26.72,26.76,484440.0
2016-02-18 11:45:00,26.76,26.82,26.72,26.79,533660.0,26.76,26.82,26.72,26.79,533660.0
2016-02-18 11:50:00,26.8,26.84,26.74,26.81,385920.0,26.8,26.84,26.74,26.81,385920.0
2016-02-18 11:55:00,26.81,26.91,26.77,26.87,822240.0,26.81,26.91,26.77,26.87,822240.0
2016-02-18 12:00:00,26.86,26.89,26.79,26.83,820000.0,26.86,26.89,26.79,26.83,820000.0
2016-02-18 12:05:00,26.85,26.87,26.81,26.81,307440.0,26.85,26.87,26.81,26.81,307440.0
2016-02-18 12:10:00,26.82,26.85,26.79,26.81,259660.0,26.82,26.85,26.79,26.81,259660.0
2016-02-18 12:15:00,26.82,26.82,26.75,26.76,390380.0,26.82,26.82,26.75,26.76,390380.0
2016-02-18 12:20:00,26.76,26.8,26.75,26.78,294240.0,26.76,26.8,26.75,26.78,294240.0
2016-02-18 12:25:00,26.79,26.83,26.79,26.83,488720.0,26.79,26.83,26.79,26.83,488720.0
2016-02-18 12:30:00,26.84,26.84,26.77,26.78,323620.0,26.84,26.84,26.77,26.78,323620.0
2016-02-18 12:35:00,26.78,26.81,26.75,26.78,198600.0,26.78,26.81,26.75,26.78,198600.0
2016-02-18 12:40:00,26.78,26.79,26.7,26.72,649540.0,26.78,26.79,26.7,26.72,649540.0
2016-02-18 12:45:00,26.72,26.74,26.7,26.73,271680.0,26.72,26.74,26.7,26.73,271680.0
2016-02-18 12:50:00,26.74,26.78,26.71,26.72,462900.0,26.74,26.78,26.71,26.72,462900.0
2016-02-18 12:55:00,26.74,26.75,26.66,26.66,450760.0,26.74,26.75,26.66,26.66,450760.0
2016-02-18 13:00:00,26.66,26.69,26.62,26.65,715460.0,26.66,26.69,26.62,26.65,715460.0
2016-02-18 13:05:00,26.64,26.67,26.62,26.66,246380.0,26.64,26.67,26.62,26.66,246380.0
2016-02-18 13:10:00,26.66,26.7,26.64,26.68,608360.0,26.66,26.7,26.64,26.68,608360.0
2016-02-18 13:15:00,26.68,26.69,26.6,26.62,579320.0,26.68,26.69,26.6,26.62,579320.0
2016-02-18 13:20:00,26.63,26.63,26.55,26.56,716500.0,26.63,26.63,26.55,26.56,716500.0
2016-02-18 13:25:00,26.56,26.61,26.55,26.61,352260.0,26.56,26.61,26.55,26.61,352260.0
2016-02-18 13:30:00,26.61,26.62,26.56,26.6,267220.0,26.61,26.62,26.56,26.6,267220.0
2016-02-18 13:35:00,26.61,26.61,26.53,26.55,678800.0,26.61,26.61,26.53,26.55,678800.0
2016-02-18 13:40:00,26.54,26.58,26.53,26.56,481760.0,26.54,26.58,26.53,26.56,481760.0
2016-02-18 13:45:00,26.55,26.55,26.46,26.49,777400.0,26.55,26.55,26.46,26.49,777400.0
2016-02-18 13:50:00,26.49,26.56,26.46,26.51,822120.0,26.49,26.56,26.46,26.51,822120.0
2016-02-18 13:55:00,26.53,26.54,26.42,26.45,1304340.0,26.53,26.54,26.42,26.45,1304340.0
2016-02-18 14:00:00,26.46,26.5,26.44,26.47,780260.0,26.46,26.5,26.44,26.47,780260.0
2016-02-18 14:05:00,26.47,26.48,26.43,26.44,491240.0,26.47,26.48,26.43,26.44,491240.0
2016-02-18 14:10:00,26.43,26.45,26.41,26.41,471440.0,26.43,26.45,26.41,26.41,471440.0
2016-02-18 14:15:00,26.42,26.47,26.41,26.47,483100.0,26.42,26.47,26.41,26.47,483100.0
2016-02-18 14:20:00,26.47,26.55,26.47,26.49,1018360.0,26.47,26.55,26.47,26.49,1018360.0
2016-02-18 14:25:00,26.49,26.54,26.47,26.53,822420.0,26.49,26.54,26.47,26.53,822420.0
2016-02-18 14:30:00,26.54,26.57,26.51,26.53,952720.0,26.54,26.57,26.51,26.53,952720.0
2016-02-18 14:35:00,26.54,26.56,26.51,26.53,513820.0,26.54,26.56,26.51,26.53,513820.0
2016-02-18 14:40:00,26.54,26.56,26.54,26.55,611640.0,26.54,26.56,26.54,26.55,611640.0
2016-02-18 14:45:00,26.55,26.55,26.51,26.52,1235640.0,26.55,26.55,26.51,26.52,1235640.0
2016-02-18 14:50:00,26.52,26.54,26.51,26.54,1115540.0,26.52,26.54,26.51,26.54,1115540.0
2016-02-18 14:55:00,26.54,26.54,26.48,26.5,876300.0,26.54,26.54,26.48,26.5,876300.0
2016-02-18 15:00:00,26.5,26.51,26.39,26.42,1041600.0,26.5,26.51,26.39,26.42,1041600.0
2016-02-18 15:05:00,26.42,26.42,26.33,26.34,982460.0,26.42,26.42,26.33,26.34,982460.0
2016-02-18 15:10:00,26.34,26.37,26.29,26.3,1226160.0,26.34,26.37,26.29,26.3,1226160.0
2016-02-18 15:15:00,26.29,26.35,26.27,26.35,901840.0,26.29,26.35,26.27,26.35,901840.0
2016-02-18 15:20:00,26.35,26.36,26.29,26.31,866280.0,26.35,26.36,26.29,26.31,866280.0
2016-02-18 15:25:00,26.31,26.32,26.23,26.29,1258060.0,26.31,26.32,26.23,26.29,1258060.0
2016-02-18 15:30:00,26.28,26.32,26.23,26.27,563240.0,26.28,26.32,26.23,26.27,563240.0
2016-02-18 15:35:00,26.28,26.33,26.27,26.31,598860.0,26.28,26.33,26.27,26.31,598860.0
2016-02-18 15:40:00,26.31,26.31,26.24,26.27,790680.0,26.31,26.31,26.24,26.27,790680.0
2016-02-18 15:45:00,26.25,26.28,26.19,26.23,1530320.0,26.25,26.28,26.19,26.23,1530320.0
2016-02-18 15:50:00,26.23,26.27,26.2,26.25,1360600.0,26.23,26.27,26.2,26.25,1360600.0
2016-02-18 15:55:00,26.25,26.28,26.2,26.25,2909460.0,26.25,26.28,26.2,26.25,2909460.0
2016-02-19 09:30:00,26.05,26.21,26.0,26.19,5773760.0,26.05,26.21,26.0,26.19,5773760.0
2016-02-19 09:35:00,26.2,26.24,25.85,25.87,4097900.0,26.2,26.24,25.85,25.87,4097900.0
2016-02-19 09:40:00,25.87,25.92,25.77,25.83,3557260.0,25.87,25.92,25.77,25.83,3557260.0
2016-02-19 09:45:00,25.85,25.94,25.81,25.84,2739820.0,25.85,25.94,25.81,25.84,2739820.0
2016-02-19 09:50:00,25.85,25.97,25.83,25.96,2096380.0,25.85,25.97,25.83,25.96,2096380.0
2016-02-19 09:55:00,25.95,26.01,25.93,25.97,973720.0,25.95,26.01,25.93,25.97,973720.0
2016-02-19 10:00:00,25.97,25.98,25.86,25.89,954660.0,25.97,25.98,25.86,25.89,954660.0
2016-02-19 10:05:00,25.86,25.99,25.82,25.89,1322260.0,25.86,25.99,25.82,25.89,1322260.0
2016-02-19 10:10:00,25.9,25.94,25.83,25.94,1356060.0,25.9,25.94,25.83,25.94,1356060.0
2016-02-19 10:15:00,25.94,26.14,25.9,26.09,1724720.0,25.94,26.14,25.9,26.09,1724720.0
2016-02-19 10:20:00,26.1,26.15,26.06,26.12,1253140.0,26.1,26.15,26.06,26.12,1253140.0
2016-02-19 10:25:00,26.11,26.17,26.08,26.16,965800.0,26.11,26.17,26.08,26.16,965800.0
2016-02-19 10:30:00,26.16,26.3,26.14,26.26,1427940.0,26.16,26.3,26.14,26.26,1427940.0
2016-02-19 10:35:00,26.28,26.28,26.2,26.24,1345280.0,26.28,26.28,26.2,26.24,1345280.0
2016-02-19 10:40:00,26.25,26.3,26.24,26.26,841640.0,26.25,26.3,26.24,26.26,841640.0
2016-02-19 10:45:00,26.26,26.36,26.25,26.31,1194280.0,26.26,26.36,26.25,26.31,1194280.0
2016-02-19 10:50:00,26.33,26.4,26.31,26.33,1450020.0,26.33,26.4,26.31,26.33,1450020.0
2016-02-19 10:55:00,26.33,26.39,26.31,26.33,1340500.0,26.33,26.39,26.31,26.33,1340500.0
2016-02-19 11:00:00,26.32,26.36,26.28,26.3,989960.0,26.32,26.36,26.28,26.3,989960.0
2016-02-19 11:05:00,26.31,26.33,26.29,26.3,725780.0,26.31,26.33,26.29,26.3,725780.0
2016-02-19 11:10:00,26.29,26.34,26.29,26.32,349780.0,26.29,26.34,26.29,26.32,349780.0
2016-02-19 11:15:00,26.33,26.42,26.32,26.41,807860.0,26.33,26.42,26.32,26.41,807860.0
2016-02-19 11:20:00,26.41,26.48,26.4,26.42,866440.0,26.41,26.48,26.4,26.42,866440.0
2016-02-19 11:25:00,26.42,26.51,26.39,26.5,619740.0,26.42,26.51,26.39,26.5,619740.0
2016-02-19 11:30:00,26.5,26.56,26.48,26.51,897300.0,26.5,26.56,26.48,26.51,897300.0
2016-02-19 11:35:00,26.52,26.52,26.48,26.5,1025160.0,26.52,26.52,26.48,26.5,1025160.0
2016-02-19 11:40:00,26.51,26.6,26.49,26.58,1064640.0,26.51,26.6,26.49,26.58,1064640.0
2016-02-19 11:45:00,26.58,26.59,26.53,26.55,714440.0,26.58,26.59,26.53,26.55,714440.0
2016-02-19 11:50:00,26.55,26.59,26.54,26.58,470420.0,26.55,26.59,26.54,26.58,470420.0
2016-02-19 11:55:00,26.57,26.58,26.49,26.5,602180.0,26.57,26.58,26.49,26.5,602180.0
2016-02-19 12:00:00,26.51,26.56,26.49,26.49,443120.0,26.51,26.56,26.49,26.49,443120.0
2016-02-19 12:05:00,26.5,26.53,26.48,26.51,404760.0,26.5,26.53,26.48,26.51,404760.0
2016-02-19 12:10:00,26.53,26.55,26.51,26.53,239300.0,26.53,26.55,26.51,26.53,239300.0
2016-02-19 12:15:00,26.53,26.54,26.5,26.52,274240.0,26.53,26.54,26.5,26.52,274240.0
2016-02-19 12:20:00,26.51,26.52,26.47,26.5,241040.0,26.51,26.52,26.47,26.5,241040.0
2016-02-19 12:25:00,26.51,26.54,26.49,26.53,1098180.0,26.51,26.54,26.49,26.53,1098180.0
2016-02-19 12:30:00,26.52,26.57,26.52,26.54,313860.0,26.52,26.57,26.52,26.54,313860.0
2016-02-19 12:35:00,26.54,26.58,26.53,26.55,557400.0,26.54,26.58,26.53,26.55,557400.0
2016-02-19 12:40:00,26.55,26.61,26.55,26.6,586180.0,26.55,26.61,26.55,26.6,586180.0
2016-02-19 12:45:00,26.6,26.61,26.55,26.59,242080.0,26.6,26.61,26.55,26.59,242080.0
2016-02-19 12:50:00,26.59,26.61,26.58,26.58,315620.0,26.59,26.61,26.58,26.58,315620.0
2016-02-19 12:55:00,26.59,26.59,26.49,26.5,655580.0,26.59,26.59,26.49,26.5,655580.0
2016-02-19 13:00:00,26.5,26.55,26.5,26.52,221420.0,26.5,26.55,26.5,26.52,221420.0
2016-02-19 13:05:00,26.51,26.52,26.47,26.47,675420.0,26.51,26.52,26.47,26.47,675420.0
2016-02-19 13:10:00,26.47,26.49,26.38,26.39,888140.0,26.47,26.49,26.38,26.39,888140.0
2016-02-19 13:15:00,26.39,26.45,26.38,26.42,499480.0,26.39,26.45,26.38,26.42,499480.0
2016-02-19 13:20:00,26.43,26.43,26.4,26.42,167420.0,26.43,26.43,26.4,26.42,167420.0
2016-02-19 13:25:00,26.43,26.49,26.43,26.47,248540.0,26.43,26.49,26.43,26.47,248540.0
2016-02-19 13:30:00,26.47,26.5,26.43,26.43,425620.0,26.47,26.5,26.43,26.43,425620.0
2016-02-19 13:35:00,26.43,26.46,26.41,26.43,457760.0,26.43,26.46,26.41,26.43,457760.0
2016-02-19 13:40:00,26.43,26.47,26.43,26.45,870900.0,26.43,26.47,26.43,26.45,870900.0
2016-02-19 13:45:00,26.45,26.46,26.43,26.46,253720.0,26.45,26.46,26.43,26.46,253720.0
2016-02-19 13:50:00,26.46,26.49,26.45,26.45,295300.0,26.46,26.49,26.45,26.45,295300.0
2016-02-19 13:55:00,26.46,26.51,26.43,26.51,367320.0,26.46,26.51,26.43,26.51,367320.0
2016-02-19 14:00:00,26.51,26.51,26.45,26.47,256940.0,26.51,26.51,26.45,26.47,256940.0
2016-02-19 14:05:00,26.48,26.52,26.46,26.52,386880.0,26.48,26.52,26.46,26.52,386880.0
2016-02-19 14:10:00,26.53,26.53,26.5,26.5,222340.0,26.53,26.53,26.5,26.5,222340.0
2016-02-19 14:15:00,26.49,26.52,26.46,26.51,411020.0,26.49,26.52,26.46,26.51,411020.0
2016-02-19 14:20:00,26.51,26.53,26.5,26.53,215060.0,26.51,26.53,26.5,26.53,215060.0
2016-02-19 14:25:00,26.53,26.57,26.48,26.49,633580.0,26.53,26.57,26.48,26.49,633580.0
2016-02-19 14:30:00,26.49,26.51,26.48,26.5,213340.0,26.49,26.51,26.48,26.5,213340.0
2016-02-19 14:35:00,26.51,26.51,26.45,26.49,275700.0,26.51,26.51,26.45,26.49,275700.0
2016-02-19 14:40:00,26.49,26.51,26.48,26.5,186260.0,26.49,26.51,26.48,26.5,186260.0
2016-02-19 14:45:00,26.5,26.52,26.48,26.48,311660.0,26.5,26.52,26.48,26.48,311660.0
2016-02-19 14:50:00,26.49,26.49,26.41,26.43,402080.0,26.49,26.49,26.41,26.43,402080.0
2016-02-19 14:55:00,26.43,26.45,26.41,26.43,305720.0,26.43,26.45,26.41,26.43,305720.0
2016-02-19 15:00:00,26.42,26.49,26.42,26.47,472980.0,26.42,26.49,26.42,26.47,472980.0
2016-02-19 15:05:00,26.48,26.52,26.47,26.51,757080.0,26.48,26.52,26.47,26.51,757080.0
2016-02-19 15:10:00,26.51,26.54,26.5,26.53,694540.0,26.51,26.54,26.5,26.53,694540.0
2016-02-19 15:15:00,26.53,26.53,26.49,26.52,373920.0,26.53,26.53,26.49,26.52,373920.0
2016-02-19 15:20:00,26.53,26.55,26.52,26.53,766980.0,26.53,26.55,26.52,26.53,766980.0
2016-02-19 15:25:00,26.54,26.6,26.53,26.57,806540.0,26.54,26.6,26.53,26.57,806540.0
2016-02-19 15:30:00,26.57,26.6,26.56,26.58,655320.0,26.57,26.6,26.56,26.58,655320.0
2016-02-19 15:35:00,26.59,26.73,26.59,26.72,1492720.0,26.59,26.73,26.59,26.72,1492720.0
2016-02-19 15:40:00,26.73,26.75,26.71,26.74,1280660.0,26.73,26.75,26.71,26.74,1280660.0
2016-02-19 15:45:00,26.74,26.75,26.69,26.75,1530020.0,26.74,26.75,26.69,26.75,1530020.0
2016-02-19 15:50:00,26.75,26.8,26.74,26.76,1926640.0,26.75,26.8,26.74,26.76,1926640.0
2016-02-19 15:55:00,26.77,26.77,26.74,26.74,3122100.0,26.77,26.77,26.74,26.74,3122100.0
2016-02-22 09:30:00,27.11,27.45,27.05,27.34,5822720.0,27.11,27.45,27.05,27.34,5822720.0
2016-02-22 09:35:00,27.35,27.56,27.33,27.46,5297380.0,27.35,27.56,27.33,27.46,5297380.0
2016-02-22 09:40:00,27.46,27.5,27.31,27.42,2269180.0,27.46,27.5,27.31,27.42,2269180.0
2016-02-22 09:45:00,27.44,27.44,27.3,27.37,1229460.0,27.44,27.44,27.3,27.37,1229460.0
2016-02-22 09:50:00,27.35,27.41,27.29,27.37,933380.0,27.35,27.41,27.29,27.37,933380.0
2016-02-22 09:55:00,27.36,27.49,27.36,27.47,1273700.0,27.36,27.49,27.36,27.47,1273700.0
2016-02-22 10:00:00,27.45,27.55,27.38,27.53,1836380.0,27.45,27.55,27.38,27.53,1836380.0
2016-02-22 10:05:00,27.53,27.63,27.53,27.59,2538340.0,27.53,27.63,27.53,27.59,2538340.0
2016-02-22 10:10:00,27.59,27.69,27.59,27.64,2136300.0,27.59,27.69,27.59,27.64,2136300.0
2016-02-22 10:15:00,27.64,27.66,27.57,27.64,1391360.0,27.64,27.66,27.57,27.64,1391360.0
2016-02-22 10:20:00,27.64,27.68,27.62,27.63,1142800.0,27.64,27.68,27.62,27.63,1142800.0
2016-02-22 10:25:00,27.64,27.68,27.6,27.62,739680.0,27.64,27.68,27.6,27.62,739680.0
2016-02-22 10:30:00,27.64,27.74,27.62,27.71,1065820.0,27.64,27.74,27.62,27.71,1065820.0
2016-02-22 10:35:00,27.69,27.79,27.67,27.79,1418380.0,27.69,27.79,27.67,27.79,1418380.0
2016-02-22 10:40:00,27.79,27.82,27.72,27.74,1480780.0,27.79,27.82,27.72,27.74,1480780.0
2016-02-22 10:45:00,27.76,27.83,27.74,27.77,816360.0,27.76,27.83,27.74,27.77,816360.0
2016-02-22 10:50:00,27.77,27.79,27.69,27.7,726520.0,27.77,27.79,27.69,27.7,726520.0
2016-02-22 10:55:00,27.7,27.78,27.69,27.76,992660.0,27.7,27.78,27.69,27.76,992660.0
2016-02-22 11:00:00,27.75,27.82,27.74,27.79,1201100.0,27.75,27.82,27.74,27.79,1201100.0
2016-02-22 11:05:00,27.8,27.85,27.76,27.84,709040.0,27.8,27.85,27.76,27.84,709040.0
2016-02-22 11:10:00,27.85,27.92,27.82,27.91,1253160.0,27.85,27.92,27.82,27.91,1253160.0
2016-02-22 11:15:00,27.9,27.91,27.83,27.87,766900.0,27.9,27.91,27.83,27.87,766900.0
2016-02-22 11:20:00,27.88,27.98,27.87,27.92,1308200.0,27.88,27.98,27.87,27.92,1308200.0
2016-02-22 11:25:00,27.94,28.02,27.92,27.96,1761400.0,27.94,28.02,27.92,27.96,1761400.0
2016-02-22 11:30:00,27.95,27.97,27.94,27.96,691600.0,27.95,27.97,27.94,27.96,691600.0
2016-02-22 11:35:00,27.98,28.0,27.91,27.95,875280.0,27.98,28.0,27.91,27.95,875280.0
2016-02-22 11:40:00,27.95,27.96,27.85,27.86,605220.0,27.95,27.96,27.85,27.86,605220.0
2016-02-22 11:45:00,27.86,27.95,27.85,27.95,598580.0,27.86,27.95,27.85,27.95,598580.0
2016-02-22 11:50:00,27.95,27.96,27.89,27.91,793500.0,27.95,27.96,27.89,27.91,793500.0
2016-02-22 11:55:00,27.9,27.96,27.9,27.96,414500.0,27.9,27.96,27.9,27.96,414500.0
2016-02-22 12:00:00,27.94,27.96,27.88,27.93,459280.0,27.94,27.96,27.88,27.93,459280.0
2016-02-22 12:05:00,27.93,27.96,27.91,27.92,444920.0,27.93,27.96,27.91,27.92,444920.0
2016-02-22 12:10:00,27.91,27.95,27.9,27.94,415740.0,27.91,27.95,27.9,27.94,415740.0
2016-02-22 12:15:00,27.94,27.95,27.88,27.92,383300.0,27.94,27.95,27.88,27.92,383300.0
2016-02-22 12:20:00,27.92,27.92,27.86,27.9,508700.0,27.92,27.92,27.86,27.9,508700.0
2016-02-22 12:25:00,27.9,27.93,27.89,27.9,290380.0,27.9,27.93,27.89,27.9,290380.0
2016-02-22 12:30:00,27.91,27.94,27.88,27.88,471760.0,27.91,27.94,27.88,27.88,471760.0
2016-02-22 12:35:00,27.88,27.96,27.87,27.95,651220.0,27.88,27.96,27.87,27.95,651220.0
2016-02-22 12:40:00,27.94,27.96,27.9,27.9,474840.0,27.94,27.96,27.9,27.9,474840.0
2016-02-22 12:45:00,27.88,27.89,27.86,27.87,401020.0,27.88,27.89,27.86,27.87,401020.0
2016-02-22 12:50:00,27.86,27.89,27.84,27.87,458380.0,27.86,27.89,27.84,27.87,458380.0
2016-02-22 12:55:00,27.87,27.87,27.83,27.84,343460.0,27.87,27.87,27.83,27.84,343460.0
2016-02-22 13:00:00,27.84,27.9,27.84,27.85,497100.0,27.84,27.9,27.84,27.85,497100.0
2016-02-22 13:05:00,27.85,27.86,27.83,27.84,385900.0,27.85,27.86,27.83,27.84,385900.0
2016-02-22 13:10:00,27.83,27.85,27.81,27.81,389860.0,27.83,27.85,27.81,27.81,389860.0
2016-02-22 13:15:00,27.8,27.86,27.8,27.82,328500.0,27.8,27.86,27.8,27.82,328500.0
2016-02-22 13:20:00,27.82,27.89,27.82,27.86,309800.0,27.82,27.89,27.82,27.86,309800.0
2016-02-22 13:25:00,27.86,27.88,27.84,27.88,181180.0,27.86,27.88,27.84,27.88,181180.0
2016-02-22 13:30:00,27.88,27.91,27.88,27.89,1067240.0,27.88,27.91,27.88,27.89,1067240.0
2016-02-22 13:35:00,27.89,27.97,27.89,27.97,1292820.0,27.89,27.97,27.89,27.97,1292820.0
2016-02-22 13:40:00,27.97,28.02,27.96,28.0,1059020.0,27.97,28.02,27.96,28.0,1059020.0
2016-02-22 13:45:00,28.0,28.03,28.0,28.02,536560.0,28.0,28.03,28.0,28.02,536560.0
2016-02-22 13:50:00,28.0,28.02,27.93,27.96,548420.0,28.0,28.02,27.93,27.96,548420.0
2016-02-22 13:55:00,27.97,27.98,27.93,27.94,469060.0,27.97,27.98,27.93,27.94,469060.0
2016-02-22 14:00:00,27.93,27.98,27.93,27.94,627840.0,27.93,27.98,27.93,27.94,627840.0
2016-02-22 14:05:00,27.95,27.97,27.91,27.91,605880.0,27.95,27.97,27.91,27.91,605880.0
2016-02-22 14:10:00,27.91,27.95,27.9,27.94,549660.0,27.91,27.95,27.9,27.94,549660.0
2016-02-22 14:15:00,27.95,27.95,27.88,27.89,590660.0,27.95,27.95,27.88,27.89,590660.0
2016-02-22 14:20:00,27.88,27.95,27.88,27.93,392740.0,27.88,27.95,27.88,27.93,392740.0
2016-02-22 14:25:00,27.93,27.95,27.88,27.94,539900.0,27.93,27.95,27.88,27.94,539900.0
2016-02-22 14:30:00,27.93,27.95,27.9,27.92,589060.0,27.93,27.95,27.9,27.92,589060.0
2016-02-22 14:35:00,27.91,27.96,27.9,27.96,487240.0,27.91,27.96,27.9,27.96,487240.0
2016-02-22 14:40:00,27.96,27.98,27.94,27.95,533440.0,27.96,27.98,27.94,27.95,533440.0
2016-02-22 14:45:00,27.95,27.98,27.94,27.96,440000.0,27.95,27.98,27.94,27.96,440000.0
2016-02-22 14:50:00,27.96,28.01,27.95,28.0,599600.0,27.96,28.01,27.95,28.0,599600.0
2016-02-22 14:55:00,28.0,28.01,27.95,27.96,737860.0,28.0,28.01,27.95,27.96,737860.0
2016-02-22 15:00:00,27.95,28.0,27.94,27.95,1509400.0,27.95,28.0,27.94,27.95,1509400.0
2016-02-22 15:05:00,27.95,27.97,27.89,27.89,800720.0,27.95,27.97,27.89,27.89,800720.0
2016-02-22 15:10:00,27.9,27.93,27.87,27.92,712280.0,27.9,27.93,27.87,27.92,712280.0
2016-02-22 15:15:00,27.92,27.93,27.88,27.91,442980.0,27.92,27.93,27.88,27.91,442980.0
2016-02-22 15:20:00,27.91,27.92,27.86,27.87,1500400.0,27.91,27.92,27.86,27.87,1500400.0
2016-02-22 15:25:00,27.86,27.88,27.81,27.81,1576480.0,27.86,27.88,27.81,27.81,1576480.0
2016-02-22 15:30:00,27.8,27.85,27.79,27.82,1207480.0,27.8,27.85,27.79,27.82,1207480.0
2016-02-22 15:35:00,27.82,27.86,27.81,27.85,799960.0,27.82,27.86,27.81,27.85,799960.0
2016-02-22 15:40:00,27.84,27.91,27.83,27.89,1610020.0,27.84,27.91,27.83,27.89,1610020.0
2016-02-22 15:45:00,27.89,27.92,27.88,27.89,1175920.0,27.89,27.92,27.88,27.89,1175920.0
2016-02-22 15:50:00,27.9,27.94,27.9,27.91,1688320.0,27.9,27.94,27.9,27.91,1688320.0
2016-02-22 15:55:00,27.92,27.98,27.91,27.97,3871620.0,27.92,27.98,27.91,27.97,3871620.0
2016-02-23 09:30:00,27.78,27.85,27.68,27.71,2777380.0,27.78,27.85,27.68,27.71,2777380.0
2016-02-23 09:35:00,27.73,27.82,27.61,27.74,2209160.0,27.73,27.82,27.61,27.74,2209160.0
2016-02-23 09:40:00,27.74,27.81,27.7,27.8,963560.0,27.74,27.81,27.7,27.8,963560.0
2016-02-23 09:45:00,27.78,27.79,27.66,27.69,886560.0,27.78,27.79,27.66,27.69,886560.0
2016-02-23 09:50:00,27.7,27.74,27.65,27.7,568780.0,27.7,27.74,27.65,27.7,568780.0
2016-02-23 09:55:00,27.7,27.72,27.6,27.6,1438780.0,27.7,27.72,27.6,27.6,1438780.0
2016-02-23 10:00:00,27.61,27.66,27.56,27.64,1345120.0,27.61,27.66,27.56,27.64,1345120.0
2016-02-23 10:05:00,27.62,27.64,27.47,27.52,1386880.0,27.62,27.64,27.47,27.52,1386880.0
2016-02-23 10:10:00,27.5,27.55,27.39,27.4,1470860.0,27.5,27.55,27.39,27.4,1470860.0
2016-02-23 10:15:00,27.4,27.46,27.33,27.42,2029960.0,27.4,27.46,27.33,27.42,2029960.0
2016-02-23 10:20:00,27.41,27.49,27.4,27.47,608040.0,27.41,27.49,27.4,27.47,608040.0
2016-02-23 10:25:00,27.47,27.53,27.45,27.51,841860.0,27.47,27.53,27.45,27.51,841860.0
2016-02-23 10:30:00,27.51,27.54,27.46,27.47,662320.0,27.51,27.54,27.46,27.47,662320.0
2016-02-23 10:35:00,27.47,27.5,27.44,27.45,430820.0,27.47,27.5,27.44,27.45,430820.0
2016-02-23 10:40:00,27.45,27.45,27.38,27.38,1010360.0,27.45,27.45,27.38,27.38,1010360.0
2016-02-23 10:45:00,27.38,27.41,27.33,27.33,1287240.0,27.38,27.41,27.33,27.33,1287240.0
2016-02-23 10:50:00,27.35,27.37,27.31,27.33,884480.0,27.35,27.37,27.31,27.33,884480.0
2016-02-23 10:55:00,27.34,27.38,27.27,27.37,1119980.0,27.34,27.38,27.27,27.37,1119980.0
2016-02-23 11:00:00,27.37,27.45,27.36,27.39,647220.0,27.37,27.45,27.36,27.39,647220.0
2016-02-23 11:05:00,27.38,27.42,27.33,27.35,314660.0,27.38,27.42,27.33,27.35,314660.0
2016-02-23 11:10:00,27.35,27.37,27.29,27.34,566640.0,27.35,27.37,27.29,27.34,566640.0
2016-02-23 11:15:00,27.33,27.38,27.33,27.38,476320.0,27.33,27.38,27.33,27.38,476320.0
2016-02-23 11:20:00,27.38,27.46,27.34,27.45,780200.0,27.38,27.46,27.34,27.45,780200.0
2016-02-23 11:25:00,27.44,27.46,27.39,27.46,399140.0,27.44,27.46,27.39,27.46,399140.0
2016-02-23 11:30:00,27.45,27.5,27.42,27.49,512180.0,27.45,27.5,27.42,27.49,512180.0
2016-02-23 11:35:00,27.49,27.61,27.49,27.6,1194840.0,27.49,27.61,27.49,27.6,1194840.0
2016-02-23 11:40:00,27.59,27.65,27.57,27.64,1187820.0,27.59,27.65,27.57,27.64,1187820.0
2016-02-23 11:45:00,27.64,27.71,27.63,27.63,1513640.0,27.64,27.71,27.63,27.63,1513640.0
2016-02-23 11:50:00,27.63,27.65,27.59,27.64,708380.0,27.63,27.65,27.59,27.64,708380.0
2016-02-23 11:55:00,27.64,27.64,27.59,27.64,571680.0,27.64,27.64,27.59,27.64,571680.0
2016-02-23 12:00:00,27.63,27.65,27.61,27.62,242560.0,27.63,27.65,27.61,27.62,242560.0
2016-02-23 12:05:00,27.61,27.69,27.61,27.64,484360.0,27.61,27.69,27.61,27.64,484360.0
2016-02-23 12:10:00,27.64,27.66,27.59,27.66,403680.0,27.64,27.66,27.59,27.66,403680.0
2016-02-23 12:15:00,27.66,27.69,27.63,27.65,246480.0,27.66,27.69,27.63,27.65,246480.0
2016-02-23 12:20:00,27.63,27.64,27.61,27.63,269000.0,27.63,27.64,27.61,27.63,269000.0
2016-02-23 12:25:00,27.64,27.71,27.63,27.7,901180.0,27.64,27.71,27.63,27.7,901180.0
2016-02-23 12:30:00,27.7,27.71,27.68,27.69,409120.0,27.7,27.71,27.68,27.69,409120.0
2016-02-23 12:35:00,27.69,27.72,27.66,27.67,519180.0,27.69,27.72,27.66,27.67,519180.0
2016-02-23 12:40:00,27.67,27.71,27.65,27.7,1045220.0,27.67,27.71,27.65,27.7,1045220.0
2016-02-23 12:45:00,27.7,27.73,27.69,27.72,707960.0,27.7,27.73,27.69,27.72,707960.0
2016-02-23 12:50:00,27.73,27.73,27.69,27.7,530720.0,27.73,27.73,27.69,27.7,530720.0
2016-02-23 12:55:00,27.71,27.74,27.7,27.73,391180.0,27.71,27.74,27.7,27.73,391180.0
2016-02-23 13:00:00,27.73,27.78,27.71,27.77,745100.0,27.73,27.78,27.71,27.77,745100.0
2016-02-23 13:05:00,27.76,27.77,27.72,27.73,583860.0,27.76,27.77,27.72,27.73,583860.0
2016-02-23 13:10:00,27.73,27.73,27.68,27.69,910580.0,27.73,27.73,27.68,27.69,910580.0
2016-02-23 13:15:00,27.69,27.7,27.66,27.67,450520.0,27.69,27.7,27.66,27.67,450520.0
2016-02-23 13:20:00,27.67,27.68,27.64,27.65,441200.0,27.67,27.68,27.64,27.65,441200.0
2016-02-23 13:25:00,27.65,27.67,27.63,27.66,253480.0,27.65,27.67,27.63,27.66,253480.0
2016-02-23 13:30:00,27.67,27.68,27.59,27.6,491320.0,27.67,27.68,27.59,27.6,491320.0
2016-02-23 13:35:00,27.59,27.65,27.57,27.62,323520.0,27.59,27.65,27.57,27.62,323520.0
2016-02-23 13:40:00,27.6,27.62,27.57,27.58,471540.0,27.6,27.62,27.57,27.58,471540.0
2016-02-23 13:45:00,27.58,27.62,27.56,27.56,461360.0,27.58,27.62,27.56,27.56,461360.0
2016-02-23 13:50:00,27.56,27.63,27.56,27.61,293920.0,27.56,27.63,27.56,27.61,293920.0
2016-02-23 13:55:00,27.6,27.64,27.58,27.64,209980.0,27.6,27.64,27.58,27.64,209980.0
2016-02-23 14:00:00,27.64,27.67,27.62,27.65,473180.0,27.64,27.67,27.62,27.65,473180.0
2016-02-23 14:05:00,27.66,27.69,27.64,27.65,1057660.0,27.66,27.69,27.64,27.65,1057660.0
2016-02-23 14:10:00,27.65,27.69,27.63,27.69,306820.0,27.65,27.69,27.63,27.69,306820.0
2016-02-23 14:15:00,27.68,27.75,27.68,27.74,830620.0,27.68,27.75,27.68,27.74,830620.0
2016-02-23 14:20:00,27.73,27.76,27.72,27.75,474120.0,27.73,27.76,27.72,27.75,474120.0
2016-02-23 14:25:00,27.74,27.75,27.71,27.74,386900.0,27.74,27.75,27.71,27.74,386900.0
2016-02-23 14:30:00,27.74,27.75,27.71,27.72,569400.0,27.74,27.75,27.71,27.72,569400.0
2016-02-23 14:35:00,27.72,27.73,27.66,27.69,535100.0,27.72,27.73,27.66,27.69,535100.0
2016-02-23 14:40:00,27.7,27.71,27.69,27.7,394340.0,27.7,27.71,27.69,27.7,394340.0
2016-02-23 14:45:00,27.69,27.74,27.68,27.74,525120.0,27.69,27.74,27.68,27.74,525120.0
2016-02-23 14:50:00,27.75,27.76,27.69,27.69,459960.0,27.75,27.76,27.69,27.69,459960.0
2016-02-23 14:55:00,27.69,27.72,27.69,27.69,176440.0,27.69,27.72,27.69,27.69,176440.0
2016-02-23 15:00:00,27.68,27.72,27.64,27.65,632440.0,27.68,27.72,27.64,27.65,632440.0
2016-02-23 15:05:00,27.65,27.71,27.63,27.7,607840.0,27.65,27.71,27.63,27.7,607840.0
2016-02-23 15:10:00,27.68,27.7,27.63,27.64,1104180.0,27.68,27.7,27.63,27.64,1104180.0
2016-02-23 15:15:00,27.64,27.66,27.59,27.64,1213480.0,27.64,27.66,27.59,27.64,1213480.0
2016-02-23 15:20:00,27.64,27.66,27.61,27.62,537720.0,27.64,27.66,27.61,27.62,537720.0
2016-02-23 15:25:00,27.62,27.67,27.62,27.64,797960.0,27.62,27.67,27.62,27.64,797960.0
2016-02-23 15:30:00,27.65,27.68,27.64,27.67,748520.0,27.65,27.68,27.64,27.67,748520.0
2016-02-23 15:35:00,27.67,27.71,27.64,27.71,811000.0,27.67,27.71,27.64,27.71,811000.0
2016-02-23 15:40:00,27.71,27.73,27.66,27.67,705820.0,27.71,27.73,27.66,27.67,705820.0
2016-02-23 15:45:00,27.67,27.7,27.66,27.69,850920.0,27.67,27.7,27.66,27.69,850920.0
2016-02-23 15:50:00,27.68,27.7,27.65,27.66,1158740.0,27.68,27.7,27.65,27.66,1158740.0
2016-02-23 15:55:00,27.66,27.67,27.63,27.64,2430580.0,27.66,27.67,27.63,27.64,2430580.0
2016-02-24 09:30:00,27.29,27.29,27.15,27.18,3192920.0,27.29,27.29,27.15,27.18,3192920.0
2016-02-24 09:35:00,27.18,27.25,27.08,27.13,2403760.0,27.18,27.25,27.08,27.13,2403760.0
2016-02-24 09:40:00,27.13,27.14,26.93,27.0,4784540.0,27.13,27.14,26.93,27.0,4784540.0
2016-02-24 09:45:00,26.99,26.99,26.8,26.81,3459460.0,26.99,26.99,26.8,26.81,3459460.0
2016-02-24 09:50:00,26.8,26.81,26.66,26.79,4005200.0,26.8,26.81,26.66,26.79,4005200.0
2016-02-24 09:55:00,26.77,26.83,26.71,26.8,1793800.0,26.77,26.83,26.71,26.8,1793800.0
2016-02-24 10:00:00,26.81,26.86,26.74,26.85,1174520.0,26.81,26.86,26.74,26.85,1174520.0
2016-02-24 10:05:00,26.85,26.89,26.78,26.82,1370180.0,26.85,26.89,26.78,26.82,1370180.0
2016-02-24 10:10:00,26.83,26.89,26.73,26.77,1216820.0,26.83,26.89,26.73,26.77,1216820.0
2016-02-24 10:15:00,26.76,26.88,26.74,26.84,1024000.0,26.76,26.88,26.74,26.84,1024000.0
2016-02-24 10:20:00,26.85,26.85,26.77,26.79,764460.0,26.85,26.85,26.77,26.79,764460.0
2016-02-24 10:25:00,26.78,26.83,26.77,26.79,518820.0,26.78,26.83,26.77,26.79,518820.0
2016-02-24 10:30:00,26.8,26.85,26.71,26.79,1331020.0,26.8,26.85,26.71,26.79,1331020.0
2016-02-24 10:35:00,26.82,26.92,26.78,26.88,1501220.0,26.82,26.92,26.78,26.88,1501220.0
2016-02-24 10:40:00,26.89,26.93,26.87,26.87,965000.0,26.89,26.93,26.87,26.87,965000.0
2016-02-24 10:45:00,26.87,26.91,26.83,26.86,1005680.0,26.87,26.91,26.83,26.86,1005680.0
2016-02-24 10:50:00,26.84,26.87,26.74,26.79,916380.0,26.84,26.87,26.74,26.79,916380.0
2016-02-24 10:55:00,26.78,26.9,26.78,26.86,819460.0,26.78,26.9,26.78,26.86,819460.0
2016-02-24 11:00:00,26.86,26.89,26.82,26.86,759100.0,26.86,26.89,26.82,26.86,759100.0
2016-02-24 11:05:00,26.85,26.89,26.8,26.84,515220.0,26.85,26.89,26.8,26.84,515220.0
2016-02-24 11:10:00,26.85,26.86,26.8,26.82,225780.0,26.85,26.86,26.8,26.82,225780.0
2016-02-24 11:15:00,26.83,26.83,26.73,26.75,857080.0,26.83,26.83,26.73,26.75,857080.0
2016-02-24 11:20:00,26.75,26.8,26.74,26.8,985020.0,26.75,26.8,26.74,26.8,985020.0
2016-02-24 11:25:00,26.78,26.83,26.76,26.78,612540.0,26.78,26.83,26.76,26.78,612540.0
2016-02-24 11:30:00,26.78,26.83,26.75,26.76,458620.0,26.78,26.83,26.75,26.76,458620.0
2016-02-24 11:35:00,26.77,26.85,26.76,26.83,659260.0,26.77,26.85,26.76,26.83,659260.0
2016-02-24 11:40:00,26.84,26.95,26.84,26.94,2152460.0,26.84,26.95,26.84,26.94,2152460.0
2016-02-24 11:45:00,26.95,26.99,26.91,26.98,960160.0,26.95,26.99,26.91,26.98,960160.0
2016-02-24 11:50:00,26.98,27.05,26.98,27.01,1556700.0,26.98,27.05,26.98,27.01,1556700.0
2016-02-24 11:55:00,27.01,27.02,26.96,27.0,681120.0,27.01,27.02,26.96,27.0,681120.0
2016-02-24 12:00:00,27.0,27.05,26.97,27.05,1219100.0,27.0,27.05,26.97,27.05,1219100.0
2016-02-24 12:05:00,27.06,27.09,27.01,27.02,1106560.0,27.06,27.09,27.01,27.02,1106560.0
2016-02-24 12:10:00,27.02,27.05,26.96,26.98,1143840.0,27.02,27.05,26.96,26.98,1143840.0
2016-02-24 12:15:00,26.98,27.0,26.96,26.97,512440.0,26.98,27.0,26.96,26.97,512440.0
2016-02-24 12:20:00,26.97,26.99,26.91,26.92,580900.0,26.97,26.99,26.91,26.92,580900.0
2016-02-24 12:25:00,26.92,26.96,26.9,26.92,377920.0,26.92,26.96,26.9,26.92,377920.0
2016-02-24 12:30:00,26.92,26.93,26.8,26.8,923760.0,26.92,26.93,26.8,26.8,923760.0
2016-02-24 12:35:00,26.81,26.82,26.7,26.74,2438680.0,26.81,26.82,26.7,26.74,2438680.0
2016-02-24 12:40:00,26.74,26.78,26.72,26.74,1003660.0,26.74,26.78,26.72,26.74,1003660.0
2016-02-24 12:45:00,26.73,26.87,26.73,26.86,1210020.0,26.73,26.87,26.73,26.86,1210020.0
2016-02-24 12:50:00,26.87,26.94,26.86,26.93,1014620.0,26.87,26.94,26.86,26.93,1014620.0
2016-02-24 12:55:00,26.93,26.98,26.85,26.86,950920.0,26.93,26.98,26.85,26.86,950920.0
2016-02-24 13:00:00,26.85,26.95,26.85,26.95,615040.0,26.85,26.95,26.85,26.95,615040.0
2016-02-24 13:05:00,26.95,27.06,26.94,26.98,1365500.0,26.95,27.06,26.94,26.98,1365500.0
2016-02-24 13:10:00,26.96,27.0,26.92,26.95,645080.0,26.96,27.0,26.92,26.95,645080.0
2016-02-24 13:15:00,26.97,27.02,26.94,26.99,759500.0,26.97,27.02,26.94,26.99,759500.0
2016-02-24 13:20:00,27.02,27.09,27.01,27.06,736860.0,27.02,27.09,27.01,27.06,736860.0
2016-02-24 13:25:00,27.07,27.08,27.01,27.05,531080.0,27.07,27.08,27.01,27.05,531080.0
2016-02-24 13:30:00,27.06,27.07,26.98,27.0,757380.0,27.06,27.07,26.98,27.0,757380.0
2016-02-24 13:35:00,27.0,27.02,26.94,26.97,385720.0,27.0,27.02,26.94,26.97,385720.0
2016-02-24 13:40:00,26.98,27.02,26.95,27.02,384880.0,26.98,27.02,26.95,27.02,384880.0
2016-02-24 13:45:00,27.0,27.04,26.96,27.01,823960.0,27.0,27.04,26.96,27.01,823960.0
2016-02-24 13:50:00,27.02,27.14,27.01,27.14,1056500.0,27.02,27.14,27.01,27.14,1056500.0
2016-02-24 13:55:00,27.13,27.17,27.12,27.16,1335200.0,27.13,27.17,27.12,27.16,1335200.0
2016-02-24 14:00:00,27.16,27.21,27.16,27.18,937500.0,27.16,27.21,27.16,27.18,937500.0
2016-02-24 14:05:00,27.18,27.39,27.18,27.39,2254100.0,27.18,27.39,27.18,27.39,2254100.0
2016-02-24 14:10:00,27.38,27.41,27.33,27.37,2077280.0,27.38,27.41,27.33,27.37,2077280.0
2016-02-24 14:15:00,27.38,27.42,27.35,27.4,933120.0,27.38,27.42,27.35,27.4,933120.0
2016-02-24 14:20:00,27.39,27.49,27.39,27.47,1671240.0,27.39,27.49,27.39,27.47,1671240.0
2016-02-24 14:25:00,27.48,27.55,27.47,27.51,1947660.0,27.48,27.55,27.47,27.51,1947660.0
2016-02-24 14:30:00,27.52,27.59,27.49,27.57,1762480.0,27.52,27.59,27.49,27.57,1762480.0
2016-02-24 14:35:00,27.57,27.57,27.49,27.53,1261580.0,27.57,27.57,27.49,27.53,1261580.0
2016-02-24 14:40:00,27.52,27.59,27.5,27.54,913260.0,27.52,27.59,27.5,27.54,913260.0
2016-02-24 14:45:00,27.55,27.55,27.43,27.47,849060.0,27.55,27.55,27.43,27.47,849060.0
2016-02-24 14:50:00,27.48,27.48,27.35,27.36,1029580.0,27.48,27.48,27.35,27.36,1029580.0
2016-02-24 14:55:00,27.36,27.45,27.36,27.42,720200.0,27.36,27.45,27.36,27.42,720200.0
2016-02-24 15:00:00,27.43,27.44,27.39,27.42,661380.0,27.43,27.44,27.39,27.42,661380.0
2016-02-24 15:05:00,27.43,27.63,27.43,27.62,1555720.0,27.43,27.63,27.43,27.62,1555720.0
2016-02-24 15:10:00,27.62,27.63,27.53,27.61,879120.0,27.62,27.63,27.53,27.61,879120.0
2016-02-24 15:15:00,27.58,27.66,27.56,27.62,1294740.0,27.58,27.66,27.56,27.62,1294740.0
2016-02-24 15:20:00,27.62,27.64,27.56,27.59,892160.0,27.62,27.64,27.56,27.59,892160.0
2016-02-24 15:25:00,27.59,27.67,27.58,27.67,1109740.0,27.59,27.67,27.58,27.67,1109740.0
2016-02-24 15:30:00,27.67,27.69,27.61,27.62,756980.0,27.67,27.69,27.61,27.62,756980.0
2016-02-24 15:35:00,27.62,27.7,27.62,27.67,1465180.0,27.62,27.7,27.62,27.67,1465180.0
2016-02-24 15:40:00,27.69,27.71,27.63,27.63,1717640.0,27.69,27.71,27.63,27.63,1717640.0
2016-02-24 15:45:00,27.64,27.68,27.6,27.62,1356740.0,27.64,27.68,27.6,27.62,1356740.0
2016-02-24 15:50:00,27.63,27.68,27.62,27.68,1444280.0,27.63,27.68,27.62,27.68,1444280.0
2016-02-24 15:55:00,27.68,27.71,27.65,27.7,2869900.0,27.68,27.71,27.65,27.7,2869900.0
2016-02-25 09:30:00,27.78,27.97,27.77,27.87,4047180.0,27.78,27.97,27.77,27.87,4047180.0
2016-02-25 09:35:00,27.88,27.94,27.72,27.81,2303580.0,27.88,27.94,27.72,27.81,2303580.0
2016-02-25 09:40:00,27.83,27.88,27.63,27.66,2078020.0,27.83,27.88,27.63,27.66,2078020.0
2016-02-25 09:45:00,27.65,27.73,27.6,27.65,1188360.0,27.65,27.73,27.6,27.65,1188360.0
2016-02-25 09:50:00,27.64,27.82,27.61,27.72,1025600.0,27.64,27.82,27.61,27.72,1025600.0
2016-02-25 09:55:00,27.73,27.73,27.54,27.57,1105740.0,27.73,27.73,27.54,27.57,1105740.0
2016-02-25 10:00:00,27.57,27.62,27.5,27.62,962380.0,27.57,27.62,27.5,27.62,962380.0
2016-02-25 10:05:00,27.6,27.62,27.51,27.55,828360.0,27.6,27.62,27.51,27.55,828360.0
2016-02-25 10:10:00,27.58,27.69,27.51,27.69,773100.0,27.58,27.69,27.51,27.69,773100.0
2016-02-25 10:15:00,27.69,27.74,27.66,27.69,750520.0,27.69,27.74,27.66,27.69,750520.0
2016-02-25 10:20:00,27.7,27.72,27.58,27.58,556420.0,27.7,27.72,27.58,27.58,556420.0
2016-02-25 10:25:00,27.58,27.68,27.58,27.68,620860.0,27.58,27.68,27.58,27.68,620860.0
2016-02-25 10:30:00,27.67,27.68,27.59,27.62,708040.0,27.67,27.68,27.59,27.62,708040.0
2016-02-25 10:35:00,27.62,27.62,27.54,27.57,812520.0,27.62,27.62,27.54,27.57,812520.0
2016-02-25 10:40:00,27.57,27.66,27.55,27.62,1258300.0,27.57,27.66,27.55,27.62,1258300.0
2016-02-25 10:45:00,27.64,27.64,27.57,27.59,738680.0,27.64,27.64,27.57,27.59,738680.0
2016-02-25 10:50:00,27.57,27.59,27.52,27.56,772820.0,27.57,27.59,27.52,27.56,772820.0
2016-02-25 10:55:00,27.58,27.58,27.41,27.43,967360.0,27.58,27.58,27.41,27.43,967360.0
2016-02-25 11:00:00,27.43,27.43,27.36,27.41,2194060.0,27.43,27.43,27.36,27.41,2194060.0
2016-02-25 11:05:00,27.42,27.52,27.4,27.5,883640.0,27.42,27.52,27.4,27.5,883640.0
2016-02-25 11:10:00,27.49,27.5,27.4,27.41,575740.0,27.49,27.5,27.4,27.41,575740.0
2016-02-25 11:15:00,27.41,27.5,27.4,27.44,472420.0,27.41,27.5,27.4,27.44,472420.0
2016-02-25 11:20:00,27.46,27.49,27.43,27.47,453800.0,27.46,27.49,27.43,27.47,453800.0
2016-02-25 11:25:00,27.47,27.53,27.47,27.49,505820.0,27.47,27.53,27.47,27.49,505820.0
2016-02-25 11:30:00,27.51,27.52,27.46,27.47,323620.0,27.51,27.52,27.46,27.47,323620.0
2016-02-25 11:35:00,27.49,27.49,27.43,27.44,482960.0,27.49,27.49,27.43,27.44,482960.0
2016-02-25 11:40:00,27.44,27.49,27.38,27.38,680860.0,27.44,27.49,27.38,27.38,680860.0
2016-02-25 11:45:00,27.38,27.43,27.34,27.42,799960.0,27.38,27.43,27.34,27.42,799960.0
2016-02-25 11:50:00,27.42,27.49,27.41,27.48,938700.0,27.42,27.49,27.41,27.48,938700.0
2016-02-25 11:55:00,27.47,27.57,27.46,27.54,1571120.0,27.47,27.57,27.46,27.54,1571120.0
2016-02-25 12:00:00,27.54,27.55,27.48,27.53,1200920.0,27.54,27.55,27.48,27.53,1200920.0
2016-02-25 12:05:00,27.53,27.55,27.48,27.48,728120.0,27.53,27.55,27.48,27.48,728120.0
2016-02-25 12:10:00,27.48,27.49,27.42,27.43,543840.0,27.48,27.49,27.42,27.43,543840.0
2016-02-25 12:15:00,27.44,27.47,27.43,27.43,1164640.0,27.44,27.47,27.43,27.43,1164640.0
2016-02-25 12:20:00,27.44,27.44,27.37,27.38,679140.0,27.44,27.44,27.37,27.38,679140.0
2016-02-25 12:25:00,27.38,27.46,27.37,27.44,437740.0,27.38,27.46,27.37,27.44,437740.0
2016-02-25 12:30:00,27.44,27.44,27.36,27.37,420400.0,27.44,27.44,27.36,27.37,420400.0
2016-02-25 12:35:00,27.37,27.39,27.27,27.27,839620.0,27.37,27.39,27.27,27.27,839620.0
2016-02-25 12:40:00,27.26,27.35,27.26,27.33,1129320.0,27.26,27.35,27.26,27.33,1129320.0
2016-02-25 12:45:00,27.33,27.37,27.31,27.35,543200.0,27.33,27.37,27.31,27.35,543200.0
2016-02-25 12:50:00,27.35,27.43,27.34,27.42,452120.0,27.35,27.43,27.34,27.42,452120.0
2016-02-25 12:55:00,27.41,27.44,27.39,27.41,695160.0,27.41,27.44,27.39,27.41,695160.0
2016-02-25 13:00:00,27.41,27.49,27.41,27.47,1128440.0,27.41,27.49,27.41,27.47,1128440.0
2016-02-25 13:05:00,27.46,27.46,27.42,27.43,724800.0,27.46,27.46,27.42,27.43,724800.0
2016-02-25 13:10:00,27.43,27.46,27.39,27.46,440440.0,27.43,27.46,27.39,27.46,440440.0
2016-02-25 13:15:00,27.46,27.52,27.45,27.49,988260.0,27.46,27.52,27.45,27.49,988260.0
2016-02-25 13:20:00,27.48,27.59,27.48,27.56,1090720.0,27.48,27.59,27.48,27.56,1090720.0
2016-02-25 13:25:00,27.56,27.57,27.51,27.56,716920.0,27.56,27.57,27.51,27.56,716920.0
2016-02-25 13:30:00,27.56,27.66,27.56,27.66,2153380.0,27.56,27.66,27.56,27.66,2153380.0
2016-02-25 13:35:00,27.66,27.66,27.62,27.65,860740.0,27.66,27.66,27.62,27.65,860740.0
2016-02-25 13:40:00,27.65,27.7,27.64,27.67,1440020.0,27.65,27.7,27.64,27.67,1440020.0
2016-02-25 13:45:00,27.67,27.68,27.6,27.65,754440.0,27.67,27.68,27.6,27.65,754440.0
2016-02-25 13:50:00,27.65,27.67,27.62,27.65,609120.0,27.65,27.67,27.62,27.65,609120.0
2016-02-25 13:55:00,27.64,27.65,27.6,27.65,353720.0,27.64,27.65,27.6,27.65,353720.0
2016-02-25 14:00:00,27.64,27.65,27.58,27.59,806460.0,27.64,27.65,27.58,27.59,806460.0
2016-02-25 14:05:00,27.59,27.61,27.53,27.54,607760.0,27.59,27.61,27.53,27.54,607760.0
2016-02-25 14:10:00,27.54,27.59,27.53,27.59,271580.0,27.54,27.59,27.53,27.59,271580.0
2016-02-25 14:15:00,27.58,27.61,27.58,27.61,434960.0,27.58,27.61,27.58,27.61,434960.0
2016-02-25 14:20:00,27.61,27.64,27.55,27.56,901660.0,27.61,27.64,27.55,27.56,901660.0
2016-02-25 14:25:00,27.57,27.58,27.5,27.51,667460.0,27.57,27.58,27.5,27.51,667460.0
2016-02-25 14:30:00,27.5,27.55,27.49,27.5,430280.0,27.5,27.55,27.49,27.5,430280.0
2016-02-25 14:35:00,27.5,27.5,27.45,27.49,462320.0,27.5,27.5,27.45,27.49,462320.0
2016-02-25 14:40:00,27.49,27.49,27.44,27.44,494560.0,27.49,27.49,27.44,27.44,494560.0
2016-02-25 14:45:00,27.44,27.46,27.4,27.4,840380.0,27.44,27.46,27.4,27.4,840380.0
2016-02-25 14:50:00,27.4,27.43,27.36,27.43,616800.0,27.4,27.43,27.36,27.43,616800.0
2016-02-25 14:55:00,27.43,27.53,27.41,27.52,952620.0,27.43,27.53,27.41,27.52,952620.0
2016-02-25 15:00:00,27.52,27.62,27.5,27.6,1302180.0,27.52,27.62,27.5,27.6,1302180.0
2016-02-25 15:05:00,27.61,27.66,27.59,27.63,1078120.0,27.61,27.66,27.59,27.63,1078120.0
2016-02-25 15:10:00,27.62,27.7,27.62,27.67,1027060.0,27.62,27.7,27.62,27.67,1027060.0
2016-02-25 15:15:00,27.66,27.68,27.62,27.64,1174220.0,27.66,27.68,27.62,27.64,1174220.0
2016-02-25 15:20:00,27.64,27.65,27.6,27.63,563400.0,27.64,27.65,27.6,27.63,563400.0
2016-02-25 15:25:00,27.63,27.66,27.61,27.63,439400.0,27.63,27.66,27.61,27.63,439400.0
2016-02-25 15:30:00,27.62,27.64,27.54,27.56,984140.0,27.62,27.64,27.54,27.56,984140.0
2016-02-25 15:35:00,27.57,27.62,27.57,27.61,667180.0,27.57,27.62,27.57,27.61,667180.0
2016-02-25 15:40:00,27.63,27.7,27.59,27.69,1367280.0,27.63,27.7,27.59,27.69,1367280.0
2016-02-25 15:45:00,27.69,27.72,27.69,27.7,1390500.0,27.69,27.72,27.69,27.7,1390500.0
2016-02-25 15:50:00,27.7,27.72,27.68,27.72,713960.0,27.7,27.72,27.68,27.72,713960.0
2016-02-25 15:55:00,27.72,27.78,27.7,27.76,2399120.0,27.72,27.78,27.7,27.76,2399120.0
2016-02-26 09:30:00,28.01,28.13,27.9,27.96,3610060.0,28.01,28.13,27.9,27.96,3610060.0
2016-02-26 09:35:00,27.96,28.07,27.95,28.01,2569260.0,27.96,28.07,27.95,28.01,2569260.0
2016-02-26 09:40:00,28.0,28.08,27.88,27.99,2498340.0,28.0,28.08,27.88,27.99,2498340.0
2016-02-26 09:45:00,27.98,28.02,27.9,28.0,1510540.0,27.98,28.02,27.9,28.0,1510540.0
2016-02-26 09:50:00,27.99,28.08,27.91,28.02,2223260.0,27.99,28.08,27.91,28.02,2223260.0
2016-02-26 09:55:00,28.03,28.09,27.98,28.05,1507520.0,28.03,28.09,27.98,28.05,1507520.0
2016-02-26 10:00:00,28.04,28.05,27.93,27.97,1806680.0,28.04,28.05,27.93,27.97,1806680.0
2016-02-26 10:05:00,27.97,28.01,27.91,27.91,1162180.0,27.97,28.01,27.91,27.91,1162180.0
2016-02-26 10:10:00,27.92,28.0,27.9,27.97,1370920.0,27.92,28.0,27.9,27.97,1370920.0
2016-02-26 10:15:00,27.98,27.99,27.91,27.93,931880.0,27.98,27.99,27.91,27.93,931880.0
2016-02-26 10:20:00,27.92,27.95,27.88,27.88,751920.0,27.92,27.95,27.88,27.88,751920.0
2016-02-26 10:25:00,27.88,27.91,27.85,27.9,980800.0,27.88,27.91,27.85,27.9,980800.0
2016-02-26 10:30:00,27.9,27.98,27.88,27.96,616280.0,27.9,27.98,27.88,27.96,616280.0
2016-02-26 10:35:00,27.95,28.05,27.93,28.02,1399740.0,27.95,28.05,27.93,28.02,1399740.0
2016-02-26 10:40:00,28.01,28.05,27.99,28.03,742100.0,28.01,28.05,27.99,28.03,742100.0
2016-02-26 10:45:00,28.04,28.08,28.01,28.04,1024200.0,28.04,28.08,28.01,28.04,1024200.0
2016-02-26 10:50:00,28.04,28.04,27.94,27.96,596000.0,28.04,28.04,27.94,27.96,596000.0
2016-02-26 10:55:00,27.96,28.01,27.93,28.0,562300.0,27.96,28.01,27.93,28.0,562300.0
2016-02-26 11:00:00,28.0,28.01,27.95,27.95,428200.0,28.0,28.01,27.95,27.95,428200.0
2016-02-26 11:05:00,27.96,27.99,27.95,27.96,937220.0,27.96,27.99,27.95,27.96,937220.0
2016-02-26 11:10:00,27.95,27.96,27.9,27.92,1462200.0,27.95,27.96,27.9,27.92,1462200.0
2016-02-26 11:15:00,27.93,27.99,27.92,27.96,968920.0,27.93,27.99,27.92,27.96,968920.0
2016-02-26 11:20:00,27.97,27.99,27.92,27.94,599520.0,27.97,27.99,27.92,27.94,599520.0
2016-02-26 11:25:00,27.94,27.94,27.85,27.85,1376040.0,27.94,27.94,27.85,27.85,1376040.0
2016-02-26 11:30:00,27.86,27.89,27.82,27.83,1572120.0,27.86,27.89,27.82,27.83,1572120.0
2016-02-26 11:35:00,27.84,27.89,27.78,27.86,1436180.0,27.84,27.89,27.78,27.86,1436180.0
2016-02-26 11:40:00,27.86,27.91,27.85,27.89,1244340.0,27.86,27.91,27.85,27.89,1244340.0
2016-02-26 11:45:00,27.89,27.94,27.88,27.9,1742280.0,27.89,27.94,27.88,27.9,1742280.0
2016-02-26 11:50:00,27.89,27.91,27.84,27.87,1041540.0,27.89,27.91,27.84,27.87,1041540.0
2016-02-26 11:55:00,27.87,27.9,27.85,27.9,737180.0,27.87,27.9,27.85,27.9,737180.0
2016-02-26 12:00:00,27.89,27.89,27.79,27.8,1520460.0,27.89,27.89,27.79,27.8,1520460.0
2016-02-26 12:05:00,27.81,27.81,27.71,27.75,1751060.0,27.81,27.81,27.71,27.75,1751060.0
2016-02-26 12:10:00,27.75,27.75,27.72,27.75,1423720.0,27.75,27.75,27.72,27.75,1423720.0
2016-02-26 12:15:00,27.75,27.77,27.7,27.7,1083700.0,27.75,27.77,27.7,27.7,1083700.0
2016-02-26 12:20:00,27.69,27.75,27.66,27.73,605420.0,27.69,27.75,27.66,27.73,605420.0
2016-02-26 12:25:00,27.72,27.75,27.7,27.74,1025640.0,27.72,27.75,27.7,27.74,1025640.0
2016-02-26 12:30:00,27.73,27.83,27.72,27.81,762160.0,27.73,27.83,27.72,27.81,762160.0
2016-02-26 12:35:00,27.81,27.83,27.76,27.78,1314480.0,27.81,27.83,27.76,27.78,1314480.0
2016-02-26 12:40:00,27.78,27.81,27.72,27.75,922380.0,27.78,27.81,27.72,27.75,922380.0
2016-02-26 12:45:00,27.74,27.8,27.73,27.78,476080.0,27.74,27.8,27.73,27.78,476080.0
2016-02-26 12:50:00,27.78,27.83,27.75,27.82,702600.0,27.78,27.83,27.75,27.82,702600.0
2016-02-26 12:55:00,27.82,27.87,27.81,27.87,420960.0,27.82,27.87,27.81,27.87,420960.0
2016-02-26 13:00:00,27.87,27.9,27.83,27.86,443940.0,27.87,27.9,27.83,27.86,443940.0
2016-02-26 13:05:00,27.85,27.88,27.84,27.84,403000.0,27.85,27.88,27.84,27.84,403000.0
2016-02-26 13:10:00,27.84,27.87,27.81,27.83,571160.0,27.84,27.87,27.81,27.83,571160.0
2016-02-26 13:15:00,27.82,27.83,27.8,27.8,250500.0,27.82,27.83,27.8,27.8,250500.0
2016-02-26 13:20:00,27.8,27.82,27.76,27.8,278600.0,27.8,27.82,27.76,27.8,278600.0
2016-02-26 13:25:00,27.8,27.82,27.79,27.82,677580.0,27.8,27.82,27.79,27.82,677580.0
2016-02-26 13:30:00,27.83,27.86,27.79,27.8,584220.0,27.83,27.86,27.79,27.8,584220.0
2016-02-26 13:35:00,27.8,27.86,27.8,27.84,1128440.0,27.8,27.86,27.8,27.84,1128440.0
2016-02-26 13:40:00,27.82,27.85,27.78,27.78,742980.0,27.82,27.85,27.78,27.78,742980.0
2016-02-26 13:45:00,27.78,27.81,27.77,27.79,385560.0,27.78,27.81,27.77,27.79,385560.0
2016-02-26 13:50:00,27.79,27.79,27.74,27.79,519200.0,27.79,27.79,27.74,27.79,519200.0
2016-02-26 13:55:00,27.78,27.81,27.74,27.79,731000.0,27.78,27.81,27.74,27.79,731000.0
2016-02-26 14:00:00,27.79,27.82,27.77,27.82,956200.0,27.79,27.82,27.77,27.82,956200.0
2016-02-26 14:05:00,27.81,27.86,27.8,27.83,584280.0,27.81,27.86,27.8,27.83,584280.0
2016-02-26 14:10:00,27.85,27.85,27.78,27.82,429560.0,27.85,27.85,27.78,27.82,429560.0
2016-02-26 14:15:00,27.82,27.84,27.77,27.77,415180.0,27.82,27.84,27.77,27.77,415180.0
2016-02-26 14:20:00,27.76,27.87,27.75,27.86,909200.0,27.76,27.87,27.75,27.86,909200.0
2016-02-26 14:25:00,27.87,27.89,27.84,27.89,861140.0,27.87,27.89,27.84,27.89,861140.0
2016-02-26 14:30:00,27.88,27.88,27.83,27.85,243400.0,27.88,27.88,27.83,27.85,243400.0
2016-02-26 14:35:00,27.85,27.85,27.72,27.73,1146380.0,27.85,27.85,27.72,27.73,1146380.0
2016-02-26 14:40:00,27.74,27.79,27.7,27.78,644300.0,27.74,27.79,27.7,27.78,644300.0
2016-02-26 14:45:00,27.78,27.81,27.77,27.79,738800.0,27.78,27.81,27.77,27.79,738800.0
2016-02-26 14:50:00,27.8,27.8,27.75,27.77,314300.0,27.8,27.8,27.75,27.77,314300.0
2016-02-26 14:55:00,27.76,27.78,27.74,27.75,391500.0,27.76,27.78,27.74,27.75,391500.0
2016-02-26 15:00:00,27.75,27.85,27.74,27.83,1101080.0,27.75,27.85,27.74,27.83,1101080.0
2016-02-26 15:05:00,27.83,27.84,27.8,27.83,677640.0,27.83,27.84,27.8,27.83,677640.0
2016-02-26 15:10:00,27.83,27.85,27.79,27.8,982760.0,27.83,27.85,27.79,27.8,982760.0
2016-02-26 15:15:00,27.8,27.83,27.78,27.81,316240.0,27.8,27.83,27.78,27.81,316240.0
2016-02-26 15:20:00,27.82,27.82,27.78,27.8,444440.0,27.82,27.82,27.78,27.8,444440.0
2016-02-26 15:25:00,27.8,27.81,27.76,27.79,672460.0,27.8,27.81,27.76,27.79,672460.0
2016-02-26 15:30:00,27.79,27.82,27.77,27.81,612120.0,27.79,27.82,27.77,27.81,612120.0
2016-02-26 15:35:00,27.8,27.83,27.78,27.8,494160.0,27.8,27.83,27.78,27.8,494160.0
2016-02-26 15:40:00,27.8,27.83,27.8,27.82,872360.0,27.8,27.83,27.8,27.82,872360.0
2016-02-26 15:45:00,27.82,27.84,27.78,27.79,1129080.0,27.82,27.84,27.78,27.79,1129080.0
2016-02-26 15:50:00,27.8,27.81,27.76,27.78,1140940.0,27.8,27.81,27.76,27.78,1140940.0
2016-02-26 15:55:00,27.79,27.79,27.75,27.76,2594560.0,27.79,27.79,27.75,27.76,2594560.0
2016-02-29 09:30:00,27.7,27.78,27.64,27.7,2869080.0,27.7,27.78,27.64,27.7,2869080.0
2016-02-29 09:35:00,27.71,27.88,27.71,27.84,1717400.0,27.71,27.88,27.71,27.84,1717400.0
2016-02-29 09:40:00,27.85,27.91,27.78,27.83,2586560.0,27.85,27.91,27.78,27.83,2586560.0
2016-02-29 09:45:00,27.83,27.91,27.78,27.87,1394880.0,27.83,27.91,27.78,27.87,1394880.0
2016-02-29 09:50:00,27.87,28.02,27.87,27.98,2437640.0,27.87,28.02,27.87,27.98,2437640.0
2016-02-29 09:55:00,27.97,27.99,27.87,27.9,1641720.0,27.97,27.99,27.87,27.9,1641720.0
2016-02-29 10:00:00,27.93,27.93,27.8,27.81,1065000.0,27.93,27.93,27.8,27.81,1065000.0
2016-02-29 10:05:00,27.82,27.87,27.8,27.87,1833640.0,27.82,27.87,27.8,27.87,1833640.0
2016-02-29 10:10:00,27.86,27.94,27.85,27.9,1277200.0,27.86,27.94,27.85,27.9,1277200.0
2016-02-29 10:15:00,27.92,27.99,27.9,27.94,1195480.0,27.92,27.99,27.9,27.94,1195480.0
2016-02-29 10:20:00,27.94,28.02,27.94,28.01,1131960.0,27.94,28.02,27.94,28.01,1131960.0
2016-02-29 10:25:00,28.02,28.1,27.98,27.99,2693600.0,28.02,28.1,27.98,27.99,2693600.0
2016-02-29 10:30:00,28.01,28.03,27.95,27.96,1161680.0,28.01,28.03,27.95,27.96,1161680.0
2016-02-29 10:35:00,27.96,27.98,27.89,27.89,1189560.0,27.96,27.98,27.89,27.89,1189560.0
2016-02-29 10:40:00,27.89,27.95,27.88,27.92,851800.0,27.89,27.95,27.88,27.92,851800.0
2016-02-29 10:45:00,27.92,27.97,27.89,27.94,2238080.0,27.92,27.97,27.89,27.94,2238080.0
2016-02-29 10:50:00,27.94,27.98,27.89,27.97,1398320.0,27.94,27.98,27.89,27.97,1398320.0
2016-02-29 10:55:00,27.97,27.99,27.94,27.96,1124520.0,27.97,27.99,27.94,27.96,1124520.0
2016-02-29 11:00:00,27.96,27.98,27.86,27.88,1559080.0,27.96,27.98,27.86,27.88,1559080.0
2016-02-29 11:05:00,27.9,27.9,27.85,27.88,858000.0,27.9,27.9,27.85,27.88,858000.0
2016-02-29 11:10:00,27.87,27.91,27.86,27.89,509920.0,27.87,27.91,27.86,27.89,509920.0
2016-02-29 11:15:00,27.9,27.91,27.88,27.88,537760.0,27.9,27.91,27.88,27.88,537760.0
2016-02-29 11:20:00,27.89,27.91,27.87,27.89,716120.0,27.89,27.91,27.87,27.89,716120.0
2016-02-29 11:25:00,27.89,27.93,27.87,27.88,530320.0,27.89,27.93,27.87,27.88,530320.0
2016-02-29 11:30:00,27.88,27.94,27.88,27.94,890480.0,27.88,27.94,27.88,27.94,890480.0
2016-02-29 11:35:00,27.94,28.04,27.94,27.98,2947680.0,27.94,28.04,27.94,27.98,2947680.0
2016-02-29 11:40:00,27.99,28.0,27.93,27.95,560840.0,27.99,28.0,27.93,27.95,560840.0
2016-02-29 11:45:00,27.95,28.0,27.95,27.99,732800.0,27.95,28.0,27.95,27.99,732800.0
2016-02-29 11:50:00,27.98,28.02,27.97,28.02,917480.0,27.98,28.02,27.97,28.02,917480.0
2016-02-29 11:55:00,28.02,28.02,27.97,27.99,613320.0,28.02,28.02,27.97,27.99,613320.0
2016-02-29 12:00:00,27.99,28.01,27.95,27.99,361880.0,27.99,28.01,27.95,27.99,361880.0
2016-02-29 12:05:00,27.98,28.01,27.98,28.0,1298720.0,27.98,28.01,27.98,28.0,1298720.0
2016-02-29 12:10:00,28.0,28.0,27.96,28.0,1264480.0,28.0,28.0,27.96,28.0,1264480.0
2016-02-29 12:15:00,27.99,28.06,27.99,28.04,1383560.0,27.99,28.06,27.99,28.04,1383560.0
2016-02-29 12:20:00,28.05,28.09,28.0,28.0,1354560.0,28.05,28.09,28.0,28.0,1354560.0
2016-02-29 12:25:00,28.0,28.05,27.99,28.01,2313000.0,28.0,28.05,27.99,28.01,2313000.0
2016-02-29 12:30:00,28.0,28.05,27.98,28.04,1484640.0,28.0,28.05,27.98,28.04,1484640.0
2016-02-29 12:35:00,28.04,28.05,27.98,27.99,1073080.0,28.04,28.05,27.98,27.99,1073080.0
2016-02-29 12:40:00,27.99,28.04,27.98,28.04,857880.0,27.99,28.04,27.98,28.04,857880.0
2016-02-29 12:45:00,28.05,28.07,28.02,28.07,820400.0,28.05,28.07,28.02,28.07,820400.0
2016-02-29 12:50:00,28.06,28.09,28.05,28.08,770200.0,28.06,28.09,28.05,28.08,770200.0
2016-02-29 12:55:00,28.08,28.16,28.05,28.16,3222720.0,28.08,28.16,28.05,28.16,3222720.0
2016-02-29 13:00:00,28.16,28.2,28.15,28.16,1884160.0,28.16,28.2,28.15,28.16,1884160.0
2016-02-29 13:05:00,28.15,28.19,28.15,28.19,1758800.0,28.15,28.19,28.15,28.19,1758800.0
2016-02-29 13:10:00,28.19,28.24,28.09,28.09,3104040.0,28.19,28.24,28.09,28.09,3104040.0
2016-02-29 13:15:00,28.09,28.17,28.09,28.14,1576200.0,28.09,28.17,28.09,28.14,1576200.0
2016-02-29 13:20:00,28.15,28.16,28.12,28.12,569840.0,28.15,28.16,28.12,28.12,569840.0
2016-02-29 13:25:00,28.12,28.14,28.07,28.07,1035440.0,28.12,28.14,28.07,28.07,1035440.0
2016-02-29 13:30:00,28.07,28.1,28.05,28.05,1435280.0,28.07,28.1,28.05,28.05,1435280.0
2016-02-29 13:35:00,28.05,28.07,28.02,28.05,933120.0,28.05,28.07,28.02,28.05,933120.0
2016-02-29 13:40:00,28.04,28.06,27.99,28.04,1743800.0,28.04,28.06,27.99,28.04,1743800.0
2016-02-29 13:45:00,28.04,28.05,27.97,27.97,1888040.0,28.04,28.05,27.97,27.97,1888040.0
2016-02-29 13:50:00,27.97,28.05,27.97,28.02,778240.0,27.97,28.05,27.97,28.02,778240.0
2016-02-29 13:55:00,28.01,28.02,27.98,28.01,586000.0,28.01,28.02,27.98,28.01,586000.0
2016-02-29 14:00:00,28.01,28.01,27.96,27.97,474720.0,28.01,28.01,27.96,27.97,474720.0
2016-02-29 14:05:00,27.97,27.98,27.92,27.92,1081320.0,27.97,27.98,27.92,27.92,1081320.0
2016-02-29 14:10:00,27.92,27.94,27.89,27.92,1129520.0,27.92,27.94,27.89,27.92,1129520.0
2016-02-29 14:15:00,27.91,27.92,27.85,27.86,1148960.0,27.91,27.92,27.85,27.86,1148960.0
2016-02-29 14:20:00,27.86,27.86,27.79,27.85,1277760.0,27.86,27.86,27.79,27.85,1277760.0
2016-02-29 14:25:00,27.86,27.91,27.82,27.9,1479760.0,27.86,27.91,27.82,27.9,1479760.0
2016-02-29 14:30:00,27.9,27.92,27.88,27.91,1951280.0,27.9,27.92,27.88,27.91,1951280.0
2016-02-29 14:35:00,27.9,27.93,27.88,27.91,1556400.0,27.9,27.93,27.88,27.91,1556400.0
2016-02-29 14:40:00,27.91,27.91,27.83,27.86,1015680.0,27.91,27.91,27.83,27.86,1015680.0
2016-02-29 14:45:00,27.86,27.87,27.82,27.85,1991600.0,27.86,27.87,27.82,27.85,1991600.0
2016-02-29 14:50:00,27.86,27.88,27.85,27.86,644400.0,27.86,27.88,27.85,27.86,644400.0
2016-02-29 14:55:00,27.86,27.87,27.79,27.8,871080.0,27.86,27.87,27.79,27.8,871080.0
2016-02-29 15:00:00,27.8,27.83,27.78,27.83,1933200.0,27.8,27.83,27.78,27.83,1933200.0
2016-02-29 15:05:00,27.83,27.83,27.7,27.77,2334400.0,27.83,27.83,27.7,27.77,2334400.0
2016-02-29 15:10:00,27.77,27.79,27.71,27.72,1041520.0,27.77,27.79,27.71,27.72,1041520.0
2016-02-29 15:15:00,27.72,27.75,27.68,27.72,1055520.0,27.72,27.75,27.68,27.72,1055520.0
2016-02-29 15:20:00,27.72,27.78,27.72,27.77,1620520.0,27.72,27.78,27.72,27.77,1620520.0
2016-02-29 15:25:00,27.77,27.78,27.72,27.76,1096840.0,27.77,27.78,27.72,27.76,1096840.0
2016-02-29 15:30:00,27.76,27.79,27.72,27.73,1030320.0,27.76,27.79,27.72,27.73,1030320.0
2016-02-29 15:35:00,27.74,27.77,27.71,27.77,962840.0,27.74,27.77,27.71,27.77,962840.0
2016-02-29 15:40:00,27.78,27.78,27.72,27.75,804600.0,27.78,27.78,27.72,27.75,804600.0
2016-02-29 15:45:00,27.74,27.77,27.71,27.73,792640.0,27.74,27.77,27.71,27.73,792640.0
2016-02-29 15:50:00,27.72,27.73,27.68,27.73,1720760.0,27.72,27.73,27.68,27.73,1720760.0
2016-02-29 15:55:00,27.72,27.74,27.63,27.64,4952880.0,27.72,27.74,27.63,27.64,4952880.0
2016-03-01 09:30:00,27.82,27.99,27.8,27.96,2317940.0,27.82,27.99,27.8,27.96,2317940.0
2016-03-01 09:35:00,27.94,27.97,27.81,27.84,1081700.0,27.94,27.97,27.81,27.84,1081700.0
2016-03-01 09:40:00,27.85,28.02,27.83,28.0,1732920.0,27.85,28.02,27.83,28.0,1732920.0
2016-03-01 09:45:00,28.0,28.05,27.88,28.0,1578800.0,28.0,28.05,27.88,28.0,1578800.0
2016-03-01 09:50:00,27.97,28.03,27.93,28.03,657360.0,27.97,28.03,27.93,28.03,657360.0
2016-03-01 09:55:00,28.02,28.11,28.01,28.04,1751880.0,28.02,28.11,28.01,28.04,1751880.0
2016-03-01 10:00:00,28.05,28.17,28.04,28.16,1389800.0,28.05,28.17,28.04,28.16,1389800.0
2016-03-01 10:05:00,28.16,28.2,28.15,28.18,1268600.0,28.16,28.2,28.15,28.18,1268600.0
2016-03-01 10:10:00,28.19,28.22,28.12,28.15,654580.0,28.19,28.22,28.12,28.15,654580.0
2016-03-01 10:15:00,28.17,28.23,28.12,28.18,1914260.0,28.17,28.23,28.12,28.18,1914260.0
2016-03-01 10:20:00,28.18,28.32,28.17,28.3,1495780.0,28.18,28.32,28.17,28.3,1495780.0
2016-03-01 10:25:00,28.3,28.38,28.26,28.36,1020780.0,28.3,28.38,28.26,28.36,1020780.0
2016-03-01 10:30:00,28.36,28.43,28.28,28.39,2290820.0,28.36,28.43,28.28,28.39,2290820.0
2016-03-01 10:35:00,28.39,28.44,28.32,28.37,1604100.0,28.39,28.44,28.32,28.37,1604100.0
2016-03-01 10:40:00,28.37,28.4,28.32,28.35,566240.0,28.37,28.4,28.32,28.35,566240.0
2016-03-01 10:45:00,28.35,28.36,28.32,28.32,472820.0,28.35,28.36,28.32,28.32,472820.0
2016-03-01 10:50:00,28.33,28.35,28.31,28.33,442260.0,28.33,28.35,28.31,28.33,442260.0
2016-03-01 10:55:00,28.33,28.36,28.29,28.29,642240.0,28.33,28.36,28.29,28.29,642240.0
2016-03-01 11:00:00,28.31,28.34,28.26,28.32,535860.0,28.31,28.34,28.26,28.32,535860.0
2016-03-01 11:05:00,28.32,28.35,28.3,28.34,636860.0,28.32,28.35,28.3,28.34,636860.0
2016-03-01 11:10:00,28.34,28.36,28.3,28.34,623640.0,28.34,28.36,28.3,28.34,623640.0
2016-03-01 11:15:00,28.33,28.36,28.29,28.33,485600.0,28.33,28.36,28.29,28.33,485600.0
2016-03-01 11:20:00,28.32,28.37,28.32,28.37,579320.0,28.32,28.37,28.32,28.37,579320.0
2016-03-01 11:25:00,28.36,28.42,28.36,28.4,746500.0,28.36,28.42,28.36,28.4,746500.0
2016-03-01 11:30:00,28.41,28.44,28.37,28.39,397040.0,28.41,28.44,28.37,28.39,397040.0
2016-03-01 11:35:00,28.4,28.46,28.39,28.46,1450320.0,28.4,28.46,28.39,28.46,1450320.0
2016-03-01 11:40:00,28.46,28.49,28.45,28.46,753860.0,28.46,28.49,28.45,28.46,753860.0
2016-03-01 11:45:00,28.46,28.54,28.46,28.54,1284840.0,28.46,28.54,28.46,28.54,1284840.0
2016-03-01 11:50:00,28.54,28.55,28.5,28.54,629640.0,28.54,28.55,28.5,28.54,629640.0
2016-03-01 11:55:00,28.54,28.57,28.53,28.55,810860.0,28.54,28.57,28.53,28.55,810860.0
2016-03-01 12:00:00,28.55,28.59,28.53,28.56,541160.0,28.55,28.59,28.53,28.56,541160.0
2016-03-01 12:05:00,28.56,28.58,28.52,28.56,544640.0,28.56,28.58,28.52,28.56,544640.0
2016-03-01 12:10:00,28.55,28.58,28.52,28.54,539240.0,28.55,28.58,28.52,28.54,539240.0
2016-03-01 12:15:00,28.54,28.56,28.49,28.52,753300.0,28.54,28.56,28.49,28.52,753300.0
2016-03-01 12:20:00,28.52,28.54,28.5,28.53,240380.0,28.52,28.54,28.5,28.53,240380.0
2016-03-01 12:25:00,28.53,28.57,28.51,28.57,479280.0,28.53,28.57,28.51,28.57,479280.0
2016-03-01 12:30:00,28.57,28.6,28.54,28.59,467380.0,28.57,28.6,28.54,28.59,467380.0
2016-03-01 12:35:00,28.6,28.6,28.53,28.55,593480.0,28.6,28.6,28.53,28.55,593480.0
2016-03-01 12:40:00,28.54,28.59,28.53,28.57,538280.0,28.54,28.59,28.53,28.57,538280.0
2016-03-01 12:45:00,28.58,28.65,28.57,28.61,1318440.0,28.58,28.65,28.57,28.61,1318440.0
2016-03-01 12:50:00,28.61,28.68,28.6,28.66,846960.0,28.61,28.68,28.6,28.66,846960.0
2016-03-01 12:55:00,28.66,28.66,28.57,28.59,778680.0,28.66,28.66,28.57,28.59,778680.0
2016-03-01 13:00:00,28.59,28.59,28.49,28.51,1054880.0,28.59,28.59,28.49,28.51,1054880.0
2016-03-01 13:05:00,28.51,28.55,28.5,28.54,1291840.0,28.51,28.55,28.5,28.54,1291840.0
2016-03-01 13:10:00,28.53,28.63,28.53,28.58,959260.0,28.53,28.63,28.53,28.58,959260.0
2016-03-01 13:15:00,28.58,28.59,28.55,28.55,473220.0,28.58,28.59,28.55,28.55,473220.0
2016-03-01 13:20:00,28.55,28.61,28.55,28.59,415240.0,28.55,28.61,28.55,28.59,415240.0
2016-03-01 13:25:00,28.59,28.62,28.58,28.59,994160.0,28.59,28.62,28.58,28.59,994160.0
2016-03-01 13:30:00,28.6,28.64,28.58,28.62,760160.0,28.6,28.64,28.58,28.62,760160.0
2016-03-01 13:35:00,28.63,28.69,28.61,28.66,709620.0,28.63,28.69,28.61,28.66,709620.0
2016-03-01 13:40:00,28.67,28.7,28.65,28.67,651480.0,28.67,28.7,28.65,28.67,651480.0
2016-03-01 13:45:00,28.68,28.7,28.63,28.68,482540.0,28.68,28.7,28.63,28.68,482540.0
2016-03-01 13:50:00,28.68,28.69,28.62,28.63,619020.0,28.68,28.69,28.62,28.63,619020.0
2016-03-01 13:55:00,28.64,28.66,28.61,28.65,807020.0,28.64,28.66,28.61,28.65,807020.0
2016-03-01 14:00:00,28.63,28.7,28.61,28.69,1190140.0,28.63,28.7,28.61,28.69,1190140.0
2016-03-01 14:05:00,28.7,28.75,28.69,28.71,1559580.0,28.7,28.75,28.69,28.71,1559580.0
2016-03-01 14:10:00,28.72,28.73,28.69,28.7,608840.0,28.72,28.73,28.69,28.7,608840.0
2016-03-01 14:15:00,28.7,28.72,28.69,28.7,630820.0,28.7,28.72,28.69,28.7,630820.0
2016-03-01 14:20:00,28.71,28.72,28.66,28.69,663500.0,28.71,28.72,28.66,28.69,663500.0
2016-03-01 14:25:00,28.68,28.7,28.66,28.69,916800.0,28.68,28.7,28.66,28.69,916800.0
2016-03-01 14:30:00,28.69,28.71,28.67,28.67,338520.0,28.69,28.71,28.67,28.67,338520.0
2016-03-01 14:35:00,28.67,28.68,28.65,28.66,796920.0,28.67,28.68,28.65,28.66,796920.0
2016-03-01 14:40:00,28.66,28.79,28.65,28.78,1385820.0,28.66,28.79,28.65,28.78,1385820.0
2016-03-01 14:45:00,28.77,28.78,28.73,28.73,638140.0,28.77,28.78,28.73,28.73,638140.0
2016-03-01 14:50:00,28.73,28.8,28.7,28.72,792760.0,28.73,28.8,28.7,28.72,792760.0
2016-03-01 14:55:00,28.72,28.79,28.71,28.79,1144660.0,28.72,28.79,28.71,28.79,1144660.0
2016-03-01 15:00:00,28.79,28.82,28.76,28.81,1199280.0,28.79,28.82,28.76,28.81,1199280.0
2016-03-01 15:05:00,28.82,28.92,28.81,28.88,2146660.0,28.82,28.92,28.81,28.88,2146660.0
2016-03-01 15:10:00,28.89,28.9,28.83,28.83,827080.0,28.89,28.9,28.83,28.83,827080.0
2016-03-01 15:15:00,28.85,28.86,28.82,28.83,894460.0,28.85,28.86,28.82,28.83,894460.0
2016-03-01 15:20:00,28.83,28.85,28.81,28.82,1530660.0,28.83,28.85,28.81,28.82,1530660.0
2016-03-01 15:25:00,28.82,28.88,28.81,28.86,844380.0,28.82,28.88,28.81,28.86,844380.0
2016-03-01 15:30:00,28.86,28.86,28.8,28.81,804240.0,28.86,28.86,28.8,28.81,804240.0
2016-03-01 15:35:00,28.82,28.83,28.79,28.8,897080.0,28.82,28.83,28.79,28.8,897080.0
2016-03-01 15:40:00,28.8,28.84,28.79,28.82,1062380.0,28.8,28.84,28.79,28.82,1062380.0
2016-03-01 15:45:00,28.83,28.84,28.79,28.8,776500.0,28.83,28.84,28.79,28.8,776500.0
2016-03-01 15:50:00,28.8,28.87,28.8,28.87,1258020.0,28.8,28.87,28.8,28.87,1258020.0
2016-03-01 15:55:00,28.87,28.96,28.86,28.95,3833240.0,28.87,28.96,28.86,28.95,3833240.0
2016-03-02 09:30:00,29.09,29.24,29.03,29.14,3909660.0,29.09,29.24,29.03,29.14,3909660.0
2016-03-02 09:35:00,29.13,29.15,28.91,29.0,2550900.0,29.13,29.15,28.91,29.0,2550900.0
2016-03-02 09:40:00,29.0,29.09,28.97,29.07,1787880.0,29.0,29.09,28.97,29.07,1787880.0
2016-03-02 09:45:00,29.07,29.11,28.99,28.99,1238460.0,29.07,29.11,28.99,28.99,1238460.0
2016-03-02 09:50:00,28.99,29.05,28.88,29.0,1272040.0,28.99,29.05,28.88,29.0,1272040.0
2016-03-02 09:55:00,28.98,29.08,28.95,29.02,1050240.0,28.98,29.08,28.95,29.02,1050240.0
2016-03-02 10:00:00,29.02,29.13,29.02,29.1,1452900.0,29.02,29.13,29.02,29.1,1452900.0
2016-03-02 10:05:00,29.1,29.19,29.1,29.18,1515980.0,29.1,29.19,29.1,29.18,1515980.0
2016-03-02 10:10:00,29.18,29.25,29.15,29.23,2146780.0,29.18,29.25,29.15,29.23,2146780.0
2016-03-02 10:15:00,29.23,29.24,29.13,29.17,1193240.0,29.23,29.24,29.13,29.17,1193240.0
2016-03-02 10:20:00,29.18,29.18,29.12,29.13,745240.0,29.18,29.18,29.12,29.13,745240.0
2016-03-02 10:25:00,29.12,29.17,29.12,29.16,521920.0,29.12,29.17,29.12,29.16,521920.0
2016-03-02 10:30:00,29.16,29.17,29.06,29.1,1008020.0,29.16,29.17,29.06,29.1,1008020.0
2016-03-02 10:35:00,29.1,29.1,28.97,28.98,881580.0,29.1,29.1,28.97,28.98,881580.0
2016-03-02 10:40:00,28.98,29.03,28.91,29.01,885260.0,28.98,29.03,28.91,29.01,885260.0
2016-03-02 10:45:00,29.01,29.03,28.97,29.03,602460.0,29.01,29.03,28.97,29.03,602460.0
2016-03-02 10:50:00,29.03,29.03,28.97,29.02,370460.0,29.03,29.03,28.97,29.02,370460.0
2016-03-02 10:55:00,29.0,29.11,29.0,29.11,929200.0,29.0,29.11,29.0,29.11,929200.0
2016-03-02 11:00:00,29.09,29.12,29.06,29.09,996120.0,29.09,29.12,29.06,29.09,996120.0
2016-03-02 11:05:00,29.08,29.16,29.08,29.11,515480.0,29.08,29.16,29.08,29.11,515480.0
2016-03-02 11:10:00,29.12,29.13,29.06,29.07,360580.0,29.12,29.13,29.06,29.07,360580.0
2016-03-02 11:15:00,29.08,29.08,28.99,28.99,502700.0,29.08,29.08,28.99,28.99,502700.0
2016-03-02 11:20:00,28.99,29.02,28.94,28.97,633620.0,28.99,29.02,28.94,28.97,633620.0
2016-03-02 11:25:00,28.96,28.98,28.9,28.98,1080860.0,28.96,28.98,28.9,28.98,1080860.0
2016-03-02 11:30:00,28.98,29.02,28.91,28.95,859740.0,28.98,29.02,28.91,28.95,859740.0
2016-03-02 11:35:00,28.94,28.95,28.9,28.94,818160.0,28.94,28.95,28.9,28.94,818160.0
2016-03-02 11:40:00,28.94,28.94,28.81,28.88,1492960.0,28.94,28.94,28.81,28.88,1492960.0
2016-03-02 11:45:00,28.87,28.89,28.81,28.86,1181260.0,28.87,28.89,28.81,28.86,1181260.0
2016-03-02 11:50:00,28.85,28.89,28.83,28.83,656200.0,28.85,28.89,28.83,28.83,656200.0
2016-03-02 11:55:00,28.83,28.83,28.69,28.7,1765580.0,28.83,28.83,28.69,28.7,1765580.0
2016-03-02 12:00:00,28.71,28.79,28.69,28.74,1007540.0,28.71,28.79,28.69,28.74,1007540.0
2016-03-02 12:05:00,28.74,28.79,28.69,28.76,1203780.0,28.74,28.79,28.69,28.76,1203780.0
2016-03-02 12:10:00,28.76,28.8,28.75,28.76,806280.0,28.76,28.8,28.75,28.76,806280.0
2016-03-02 12:15:00,28.76,28.78,28.7,28.72,824840.0,28.76,28.78,28.7,28.72,824840.0
2016-03-02 12:20:00,28.72,28.77,28.7,28.71,826560.0,28.72,28.77,28.7,28.71,826560.0
2016-03-02 12:25:00,28.71,28.74,28.7,28.7,805200.0,28.71,28.74,28.7,28.7,805200.0
2016-03-02 12:30:00,28.7,28.72,28.69,28.7,722560.0,28.7,28.72,28.69,28.7,722560.0
2016-03-02 12:35:00,28.69,28.87,28.69,28.83,989140.0,28.69,28.87,28.69,28.83,989140.0
2016-03-02 12:40:00,28.81,28.88,28.81,28.82,578060.0,28.81,28.88,28.81,28.82,578060.0
2016-03-02 12:45:00,28.82,28.83,28.8,28.83,404160.0,28.82,28.83,28.8,28.83,404160.0
2016-03-02 12:50:00,28.82,28.87,28.81,28.83,560120.0,28.82,28.87,28.81,28.83,560120.0
2016-03-02 12:55:00,28.84,28.87,28.81,28.85,1145740.0,28.84,28.87,28.81,28.85,1145740.0
2016-03-02 13:00:00,28.85,28.86,28.8,28.8,421560.0,28.85,28.86,28.8,28.8,421560.0
2016-03-02 13:05:00,28.82,28.87,28.8,28.86,284880.0,28.82,28.87,28.8,28.86,284880.0
2016-03-02 13:10:00,28.87,28.87,28.83,28.87,959940.0,28.87,28.87,28.83,28.87,959940.0
2016-03-02 13:15:00,28.87,28.87,28.83,28.83,859060.0,28.87,28.87,28.83,28.83,859060.0
2016-03-02 13:20:00,28.85,28.85,28.77,28.82,619160.0,28.85,28.85,28.77,28.82,619160.0
2016-03-02 13:25:00,28.83,28.85,28.79,28.83,911540.0,28.83,28.85,28.79,28.83,911540.0
2016-03-02 13:30:00,28.83,28.85,28.82,28.83,617720.0,28.83,28.85,28.82,28.83,617720.0
2016-03-02 13:35:00,28.82,28.85,28.8,28.82,246880.0,28.82,28.85,28.8,28.82,246880.0
2016-03-02 13:40:00,28.82,28.85,28.8,28.84,287760.0,28.82,28.85,28.8,28.84,287760.0
2016-03-02 13:45:00,28.85,28.86,28.83,28.85,358700.0,28.85,28.86,28.83,28.85,358700.0
2016-03-02 13:50:00,28.84,28.87,28.83,28.86,406320.0,28.84,28.87,28.83,28.86,406320.0
2016-03-02 13:55:00,28.86,28.86,28.78,28.78,472980.0,28.86,28.86,28.78,28.78,472980.0
2016-03-02 14:00:00,28.77,28.84,28.77,28.83,397480.0,28.77,28.84,28.77,28.83,397480.0
2016-03-02 14:05:00,28.83,28.84,28.74,28.76,438620.0,28.83,28.84,28.74,28.76,438620.0
2016-03-02 14:10:00,28.76,28.78,28.72,28.74,795120.0,28.76,28.78,28.72,28.74,795120.0
2016-03-02 14:15:00,28.74,28.76,28.71,28.73,368960.0,28.74,28.76,28.71,28.73,368960.0
2016-03-02 14:20:00,28.73,28.79,28.71,28.78,417520.0,28.73,28.79,28.71,28.78,417520.0
2016-03-02 14:25:00,28.77,28.82,28.76,28.79,606700.0,28.77,28.82,28.76,28.79,606700.0
2016-03-02 14:30:00,28.8,28.85,28.79,28.84,586340.0,28.8,28.85,28.79,28.84,586340.0
2016-03-02 14:35:00,28.85,28.89,28.84,28.87,679480.0,28.85,28.89,28.84,28.87,679480.0
2016-03-02 14:40:00,28.88,28.95,28.87,28.94,797800.0,28.88,28.95,28.87,28.94,797800.0
2016-03-02 14:45:00,28.95,28.97,28.93,28.96,734420.0,28.95,28.97,28.93,28.96,734420.0
2016-03-02 14:50:00,28.97,29.03,28.96,28.97,1139160.0,28.97,29.03,28.96,28.97,1139160.0
2016-03-02 14:55:00,28.98,28.99,28.95,28.97,882220.0,28.98,28.99,28.95,28.97,882220.0
2016-03-02 15:00:00,28.97,28.97,28.9,28.91,409500.0,28.97,28.97,28.9,28.91,409500.0
2016-03-02 15:05:00,28.92,28.93,28.88,28.91,564440.0,28.92,28.93,28.88,28.91,564440.0
2016-03-02 15:10:00,28.91,29.0,28.9,28.98,723400.0,28.91,29.0,28.9,28.98,723400.0
2016-03-02 15:15:00,28.98,28.99,28.93,28.95,435400.0,28.98,28.99,28.93,28.95,435400.0
2016-03-02 15:20:00,28.95,29.0,28.91,28.93,370280.0,28.95,29.0,28.91,28.93,370280.0
2016-03-02 15:25:00,28.94,28.96,28.89,28.9,615680.0,28.94,28.96,28.89,28.9,615680.0
2016-03-02 15:30:00,28.89,28.93,28.85,28.92,570900.0,28.89,28.93,28.85,28.92,570900.0
2016-03-02 15:35:00,28.93,28.93,28.88,28.89,486100.0,28.93,28.93,28.88,28.89,486100.0
2016-03-02 15:40:00,28.89,28.94,28.88,28.93,733000.0,28.89,28.94,28.88,28.93,733000.0
2016-03-02 15:45:00,28.92,28.94,28.9,28.92,596300.0,28.92,28.94,28.9,28.92,596300.0
2016-03-02 15:50:00,28.92,28.94,28.89,28.94,1260540.0,28.92,28.94,28.89,28.94,1260540.0
2016-03-02 15:55:00,28.94,29.02,28.92,29.01,2577580.0,28.94,29.02,28.92,29.01,2577580.0
2016-03-03 09:30:00,28.9,28.95,28.78,28.9,1156920.0,28.9,28.95,28.78,28.9,1156920.0
2016-03-03 09:35:00,28.92,28.99,28.82,28.85,1051160.0,28.92,28.99,28.82,28.85,1051160.0
2016-03-03 09:40:00,28.87,28.9,28.67,28.74,1545640.0,28.87,28.9,28.67,28.74,1545640.0
2016-03-03 09:45:00,28.72,28.8,28.69,28.78,851520.0,28.72,28.8,28.69,28.78,851520.0
2016-03-03 09:50:00,28.79,28.8,28.71,28.79,366200.0,28.79,28.8,28.71,28.79,366200.0
2016-03-03 09:55:00,28.8,28.81,28.74,28.8,594080.0,28.8,28.81,28.74,28.8,594080.0
2016-03-03 10:00:00,28.81,28.83,28.68,28.8,1159660.0,28.81,28.83,28.68,28.8,1159660.0
2016-03-03 10:05:00,28.8,28.85,28.79,28.79,643360.0,28.8,28.85,28.79,28.79,643360.0
2016-03-03 10:10:00,28.78,28.79,28.69,28.73,1158600.0,28.78,28.79,28.69,28.73,1158600.0
2016-03-03 10:15:00,28.72,28.78,28.66,28.76,927600.0,28.72,28.78,28.66,28.76,927600.0
2016-03-03 10:20:00,28.78,28.79,28.73,28.74,605000.0,28.78,28.79,28.73,28.74,605000.0
2016-03-03 10:25:00,28.76,28.81,28.71,28.79,472500.0,28.76,28.81,28.71,28.79,472500.0
2016-03-03 10:30:00,28.8,28.84,28.79,28.82,516180.0,28.8,28.84,28.79,28.82,516180.0
2016-03-03 10:35:00,28.81,28.87,28.79,28.83,557380.0,28.81,28.87,28.79,28.83,557380.0
2016-03-03 10:40:00,28.84,28.86,28.82,28.83,527080.0,28.84,28.86,28.82,28.83,527080.0
2016-03-03 10:45:00,28.83,28.91,28.83,28.87,508860.0,28.83,28.91,28.83,28.87,508860.0
2016-03-03 10:50:00,28.86,28.89,28.83,28.88,533500.0,28.86,28.89,28.83,28.88,533500.0
2016-03-03 10:55:00,28.86,28.94,28.86,28.91,484380.0,28.86,28.94,28.86,28.91,484380.0
2016-03-03 11:00:00,28.91,28.94,28.86,28.86,381620.0,28.91,28.94,28.86,28.86,381620.0
2016-03-03 11:05:00,28.86,28.88,28.84,28.87,513580.0,28.86,28.88,28.84,28.87,513580.0
2016-03-03 11:10:00,28.87,28.9,28.86,28.89,440420.0,28.87,28.9,28.86,28.89,440420.0
2016-03-03 11:15:00,28.89,28.91,28.87,28.88,725080.0,28.89,28.91,28.87,28.88,725080.0
2016-03-03 11:20:00,28.88,28.88,28.76,28.79,635860.0,28.88,28.88,28.76,28.79,635860.0
2016-03-03 11:25:00,28.79,28.82,28.73,28.75,906220.0,28.79,28.82,28.73,28.75,906220.0
2016-03-03 11:30:00,28.75,28.78,28.72,28.76,501600.0,28.75,28.78,28.72,28.76,501600.0
2016-03-03 11:35:00,28.76,28.77,28.73,28.75,523660.0,28.76,28.77,28.73,28.75,523660.0
2016-03-03 11:40:00,28.74,28.77,28.72,28.75,464060.0,28.74,28.77,28.72,28.75,464060.0
2016-03-03 11:45:00,28.75,28.81,28.74,28.79,397740.0,28.75,28.81,28.74,28.79,397740.0
2016-03-03 11:50:00,28.79,28.83,28.78,28.78,884760.0,28.79,28.83,28.78,28.78,884760.0
2016-03-03 11:55:00,28.79,28.82,28.78,28.8,204500.0,28.79,28.82,28.78,28.8,204500.0
2016-03-03 12:00:00,28.81,28.83,28.74,28.75,408040.0,28.81,28.83,28.74,28.75,408040.0
2016-03-03 12:05:00,28.75,28.83,28.75,28.8,501100.0,28.75,28.83,28.75,28.8,501100.0
2016-03-03 12:10:00,28.8,28.81,28.76,28.77,184980.0,28.8,28.81,28.76,28.77,184980.0
2016-03-03 12:15:00,28.77,28.81,28.77,28.78,136000.0,28.77,28.81,28.77,28.78,136000.0
2016-03-03 12:20:00,28.77,28.79,28.75,28.76,163500.0,28.77,28.79,28.75,28.76,163500.0
2016-03-03 12:25:00,28.75,28.76,28.72,28.74,223800.0,28.75,28.76,28.72,28.74,223800.0
2016-03-03 12:30:00,28.73,28.79,28.71,28.79,286220.0,28.73,28.79,28.71,28.79,286220.0
2016-03-03 12:35:00,28.78,28.82,28.77,28.81,374280.0,28.78,28.82,28.77,28.81,374280.0
2016-03-03 12:40:00,28.82,28.83,28.79,28.82,244240.0,28.82,28.83,28.79,28.82,244240.0
2016-03-03 12:45:00,28.82,28.83,28.74,28.74,274440.0,28.82,28.83,28.74,28.74,274440.0
2016-03-03 12:50:00,28.75,28.81,28.75,28.8,218360.0,28.75,28.81,28.75,28.8,218360.0
2016-03-03 12:55:00,28.8,28.83,28.79,28.82,294360.0,28.8,28.83,28.79,28.82,294360.0
2016-03-03 13:00:00,28.82,28.87,28.82,28.86,410440.0,28.82,28.87,28.82,28.86,410440.0
2016-03-03 13:05:00,28.87,28.87,28.82,28.84,179400.0,28.87,28.87,28.82,28.84,179400.0
2016-03-03 13:10:00,28.85,28.87,28.84,28.84,236820.0,28.85,28.87,28.84,28.84,236820.0
2016-03-03 13:15:00,28.85,28.86,28.82,28.82,140020.0,28.85,28.86,28.82,28.82,140020.0
2016-03-03 13:20:00,28.84,28.86,28.82,28.83,214280.0,28.84,28.86,28.82,28.83,214280.0
2016-03-03 13:25:00,28.82,28.83,28.78,28.82,216720.0,28.82,28.83,28.78,28.82,216720.0
2016-03-03 13:30:00,28.83,28.86,28.82,28.85,201260.0,28.83,28.86,28.82,28.85,201260.0
2016-03-03 13:35:00,28.86,28.89,28.86,28.88,286640.0,28.86,28.89,28.86,28.88,286640.0
2016-03-03 13:40:00,28.88,28.92,28.88,28.91,316060.0,28.88,28.92,28.88,28.91,316060.0
2016-03-03 13:45:00,28.92,28.95,28.91,28.91,463620.0,28.92,28.95,28.91,28.91,463620.0
2016-03-03 13:50:00,28.91,28.93,28.88,28.88,384000.0,28.91,28.93,28.88,28.88,384000.0
2016-03-03 13:55:00,28.88,28.9,28.87,28.89,253540.0,28.88,28.9,28.87,28.89,253540.0
2016-03-03 14:00:00,28.89,28.9,28.85,28.86,421260.0,28.89,28.9,28.85,28.86,421260.0
2016-03-03 14:05:00,28.86,28.87,28.83,28.86,464380.0,28.86,28.87,28.83,28.86,464380.0
2016-03-03 14:10:00,28.86,28.88,28.83,28.86,715340.0,28.86,28.88,28.83,28.86,715340.0
2016-03-03 14:15:00,28.84,28.85,28.82,28.85,598860.0,28.84,28.85,28.82,28.85,598860.0
2016-03-03 14:20:00,28.84,28.89,28.84,28.88,534240.0,28.84,28.89,28.84,28.88,534240.0
2016-03-03 14:25:00,28.88,28.92,28.85,28.85,531220.0,28.88,28.92,28.85,28.85,531220.0
2016-03-03 14:30:00,28.85,28.88,28.85,28.85,227420.0,28.85,28.88,28.85,28.85,227420.0
2016-03-03 14:35:00,28.86,28.87,28.85,28.86,459040.0,28.86,28.87,28.85,28.86,459040.0
2016-03-03 14:40:00,28.86,28.89,28.85,28.88,371780.0,28.86,28.89,28.85,28.88,371780.0
2016-03-03 14:45:00,28.88,28.9,28.86,28.9,392980.0,28.88,28.9,28.86,28.9,392980.0
2016-03-03 14:50:00,28.89,28.93,28.89,28.92,183180.0,28.89,28.93,28.89,28.92,183180.0
2016-03-03 14:55:00,28.92,28.93,28.87,28.88,217000.0,28.92,28.93,28.87,28.88,217000.0
2016-03-03 15:00:00,28.88,28.94,28.88,28.92,428100.0,28.88,28.94,28.88,28.92,428100.0
2016-03-03 15:05:00,28.92,28.94,28.9,28.92,471580.0,28.92,28.94,28.9,28.92,471580.0
2016-03-03 15:10:00,28.92,28.92,28.88,28.88,384700.0,28.92,28.92,28.88,28.88,384700.0
2016-03-03 15:15:00,28.88,28.89,28.86,28.86,568720.0,28.88,28.89,28.86,28.86,568720.0
2016-03-03 15:20:00,28.86,28.86,28.82,28.85,583060.0,28.86,28.86,28.82,28.85,583060.0
2016-03-03 15:25:00,28.84,28.86,28.81,28.85,401620.0,28.84,28.86,28.81,28.85,401620.0
2016-03-03 15:30:00,28.85,28.89,28.84,28.88,433060.0,28.85,28.89,28.84,28.88,433060.0
2016-03-03 15:35:00,28.88,28.88,28.83,28.84,662460.0,28.88,28.88,28.83,28.84,662460.0
2016-03-03 15:40:00,28.85,28.87,28.84,28.87,498660.0,28.85,28.87,28.84,28.87,498660.0
2016-03-03 15:45:00,28.87,28.88,28.85,28.86,851000.0,28.87,28.88,28.85,28.86,851000.0
2016-03-03 15:50:00,28.86,28.88,28.84,28.85,710600.0,28.86,28.88,28.84,28.85,710600.0
2016-03-03 15:55:00,28.85,28.89,28.84,28.87,1591320.0,28.85,28.89,28.84,28.87,1591320.0
2016-03-04 09:30:00,29.05,29.07,28.81,28.81,2085300.0,29.05,29.07,28.81,28.81,2085300.0
2016-03-04 09:35:00,28.82,28.94,28.75,28.75,1064480.0,28.82,28.94,28.75,28.75,1064480.0
2016-03-04 09:40:00,28.76,28.85,28.71,28.74,1218280.0,28.76,28.85,28.71,28.74,1218280.0
2016-03-04 09:45:00,28.78,28.87,28.78,28.85,922460.0,28.78,28.87,28.78,28.85,922460.0
2016-03-04 09:50:00,28.85,28.89,28.7,28.71,1169860.0,28.85,28.89,28.7,28.71,1169860.0
2016-03-04 09:55:00,28.72,28.74,28.6,28.71,1713100.0,28.72,28.74,28.6,28.71,1713100.0
2016-03-04 10:00:00,28.69,28.71,28.55,28.63,1399000.0,28.69,28.71,28.55,28.63,1399000.0
2016-03-04 10:05:00,28.65,28.69,28.59,28.66,813520.0,28.65,28.69,28.59,28.66,813520.0
2016-03-04 10:10:00,28.67,28.69,28.61,28.67,730960.0,28.67,28.69,28.61,28.67,730960.0
2016-03-04 10:15:00,28.68,28.71,28.63,28.68,1105880.0,28.68,28.71,28.63,28.68,1105880.0
2016-03-04 10:20:00,28.68,28.71,28.65,28.71,551800.0,28.68,28.71,28.65,28.71,551800.0
2016-03-04 10:25:00,28.7,28.78,28.7,28.73,904860.0,28.7,28.78,28.7,28.73,904860.0
2016-03-04 10:30:00,28.72,28.84,28.71,28.82,726400.0,28.72,28.84,28.71,28.82,726400.0
2016-03-04 10:35:00,28.82,28.91,28.81,28.85,1698640.0,28.82,28.91,28.81,28.85,1698640.0
2016-03-04 10:40:00,28.87,28.92,28.84,28.88,803940.0,28.87,28.92,28.84,28.88,803940.0
2016-03-04 10:45:00,28.89,28.94,28.88,28.9,553440.0,28.89,28.94,28.88,28.9,553440.0
2016-03-04 10:50:00,28.9,28.92,28.81,28.85,579180.0,28.9,28.92,28.81,28.85,579180.0
2016-03-04 10:55:00,28.85,28.91,28.83,28.87,772280.0,28.85,28.91,28.83,28.87,772280.0
2016-03-04 11:00:00,28.88,28.93,28.88,28.93,376400.0,28.88,28.93,28.88,28.93,376400.0
2016-03-04 11:05:00,28.93,28.96,28.92,28.95,468460.0,28.93,28.96,28.92,28.95,468460.0
2016-03-04 11:10:00,28.94,28.97,28.93,28.95,588420.0,28.94,28.97,28.93,28.95,588420.0
2016-03-04 11:15:00,28.95,29.01,28.91,29.0,945720.0,28.95,29.01,28.91,29.0,945720.0
2016-03-04 11:20:00,29.0,29.01,28.91,28.94,514560.0,29.0,29.01,28.91,28.94,514560.0
2016-03-04 11:25:00,28.95,28.98,28.91,28.92,412500.0,28.95,28.98,28.91,28.92,412500.0
2016-03-04 11:30:00,28.91,28.97,28.91,28.92,251780.0,28.91,28.97,28.91,28.92,251780.0
2016-03-04 11:35:00,28.93,28.97,28.89,28.9,681460.0,28.93,28.97,28.89,28.9,681460.0
2016-03-04 11:40:00,28.9,28.9,28.81,28.85,1176560.0,28.9,28.9,28.81,28.85,1176560.0
2016-03-04 11:45:00,28.85,28.87,28.83,28.85,544660.0,28.85,28.87,28.83,28.85,544660.0
2016-03-04 11:50:00,28.85,28.88,28.83,28.88,195160.0,28.85,28.88,28.83,28.88,195160.0
2016-03-04 11:55:00,28.88,28.94,28.88,28.92,370040.0,28.88,28.94,28.88,28.92,370040.0
2016-03-04 12:00:00,28.91,28.94,28.91,28.93,136680.0,28.91,28.94,28.91,28.93,136680.0
2016-03-04 12:05:00,28.93,28.94,28.9,28.9,280640.0,28.93,28.94,28.9,28.9,280640.0
2016-03-04 12:10:00,28.92,28.93,28.89,28.89,160520.0,28.92,28.93,28.89,28.89,160520.0
2016-03-04 12:15:00,28.89,28.89,28.85,28.86,303560.0,28.89,28.89,28.85,28.86,303560.0
2016-03-04 12:20:00,28.86,28.88,28.84,28.88,193560.0,28.86,28.88,28.84,28.88,193560.0
2016-03-04 12:25:00,28.88,28.89,28.85,28.88,221960.0,28.88,28.89,28.85,28.88,221960.0
2016-03-04 12:30:00,28.89,28.91,28.86,28.89,634200.0,28.89,28.91,28.86,28.89,634200.0
2016-03-04 12:35:00,28.88,28.88,28.86,28.88,591080.0,28.88,28.88,28.86,28.88,591080.0
2016-03-04 12:40:00,28.88,28.9,28.88,28.89,269320.0,28.88,28.9,28.88,28.89,269320.0
2016-03-04 12:45:00,28.89,28.9,28.85,28.87,191600.0,28.89,28.9,28.85,28.87,191600.0
2016-03-04 12:50:00,28.87,28.91,28.86,28.9,135240.0,28.87,28.91,28.86,28.9,135240.0
2016-03-04 12:55:00,28.9,28.91,28.88,28.89,167160.0,28.9,28.91,28.88,28.89,167160.0
2016-03-04 13:00:00,28.89,28.9,28.86,28.86,229000.0,28.89,28.9,28.86,28.86,229000.0
2016-03-04 13:05:00,28.88,28.89,28.84,28.84,459160.0,28.88,28.89,28.84,28.84,459160.0
2016-03-04 13:10:00,28.84,28.84,28.78,28.79,265800.0,28.84,28.84,28.78,28.79,265800.0
2016-03-04 13:15:00,28.8,28.82,28.78,28.79,287160.0,28.8,28.82,28.78,28.79,287160.0
2016-03-04 13:20:00,28.79,28.82,28.79,28.81,161360.0,28.79,28.82,28.79,28.81,161360.0
2016-03-04 13:25:00,28.83,28.84,28.81,28.84,582100.0,28.83,28.84,28.81,28.84,582100.0
2016-03-04 13:30:00,28.84,28.84,28.82,28.83,112000.0,28.84,28.84,28.82,28.83,112000.0
2016-03-04 13:35:00,28.83,28.89,28.83,28.89,222880.0,28.83,28.89,28.83,28.89,222880.0
2016-03-04 13:40:00,28.88,28.92,28.88,28.91,350100.0,28.88,28.92,28.88,28.91,350100.0
2016-03-04 13:45:00,28.91,28.93,28.89,28.9,328940.0,28.91,28.93,28.89,28.9,328940.0
2016-03-04 13:50:00,28.92,28.95,28.91,28.95,546520.0,28.92,28.95,28.91,28.95,546520.0
2016-03-04 13:55:00,28.94,29.0,28.94,28.96,1048840.0,28.94,29.0,28.94,28.96,1048840.0
2016-03-04 14:00:00,28.95,28.96,28.9,28.93,992800.0,28.95,28.96,28.9,28.93,992800.0
2016-03-04 14:05:00,28.93,28.97,28.92,28.93,394940.0,28.93,28.97,28.92,28.93,394940.0
2016-03-04 14:10:00,28.94,28.96,28.91,28.93,359700.0,28.94,28.96,28.91,28.93,359700.0
2016-03-04 14:15:00,28.92,28.93,28.9,28.9,780400.0,28.92,28.93,28.9,28.9,780400.0
2016-03-04 14:20:00,28.91,28.92,28.84,28.88,601880.0,28.91,28.92,28.84,28.88,601880.0
2016-03-04 14:25:00,28.86,28.87,28.84,28.85,393400.0,28.86,28.87,28.84,28.85,393400.0
2016-03-04 14:30:00,28.84,28.86,28.82,28.86,379260.0,28.84,28.86,28.82,28.86,379260.0
2016-03-04 14:35:00,28.86,28.86,28.83,28.83,544260.0,28.86,28.86,28.83,28.83,544260.0
2016-03-04 14:40:00,28.83,28.85,28.78,28.8,659360.0,28.83,28.85,28.78,28.8,659360.0
2016-03-04 14:45:00,28.81,28.83,28.79,28.83,317100.0,28.81,28.83,28.79,28.83,317100.0
2016-03-04 14:50:00,28.83,28.83,28.73,28.73,491560.0,28.83,28.83,28.73,28.73,491560.0
2016-03-04 14:55:00,28.75,28.8,28.73,28.78,1033800.0,28.75,28.8,28.73,28.78,1033800.0
2016-03-04 15:00:00,28.76,28.79,28.73,28.73,552680.0,28.76,28.79,28.73,28.73,552680.0
2016-03-04 15:05:00,28.75,28.77,28.73,28.74,1096600.0,28.75,28.77,28.73,28.74,1096600.0
2016-03-04 15:10:00,28.74,28.74,28.7,28.74,868240.0,28.74,28.74,28.7,28.74,868240.0
2016-03-04 15:15:00,28.73,28.77,28.72,28.76,362600.0,28.73,28.77,28.72,28.76,362600.0
2016-03-04 15:20:00,28.77,28.77,28.74,28.76,285500.0,28.77,28.77,28.74,28.76,285500.0
2016-03-04 15:25:00,28.75,28.78,28.75,28.78,764940.0,28.75,28.78,28.75,28.78,764940.0
2016-03-04 15:30:00,28.77,28.8,28.76,28.76,409660.0,28.77,28.8,28.76,28.76,409660.0
2016-03-04 15:35:00,28.77,28.79,28.75,28.76,379200.0,28.77,28.79,28.75,28.76,379200.0
2016-03-04 15:40:00,28.75,28.8,28.75,28.76,849600.0,28.75,28.8,28.75,28.76,849600.0
2016-03-04 15:45:00,28.76,28.77,28.75,28.76,503820.0,28.76,28.77,28.75,28.76,503820.0
2016-03-04 15:50:00,28.77,28.77,28.75,28.76,761060.0,28.77,28.77,28.75,28.76,761060.0
2016-03-04 15:55:00,28.76,28.78,28.74,28.76,2105720.0,28.76,28.78,28.74,28.76,2105720.0
2016-03-07 09:30:00,28.68,28.68,28.55,28.62,1394280.0,28.68,28.68,28.55,28.62,1394280.0
2016-03-07 09:35:00,28.6,28.64,28.47,28.54,1233220.0,28.6,28.64,28.47,28.54,1233220.0
2016-03-07 09:40:00,28.58,28.62,28.51,28.54,700260.0,28.58,28.62,28.51,28.54,700260.0
2016-03-07 09:45:00,28.54,28.59,28.45,28.48,851800.0,28.54,28.59,28.45,28.48,851800.0
2016-03-07 09:50:00,28.46,28.49,28.3,28.31,2301860.0,28.46,28.49,28.3,28.31,2301860.0
2016-03-07 09:55:00,28.32,28.33,28.08,28.08,2785200.0,28.32,28.33,28.08,28.08,2785200.0
2016-03-07 10:00:00,28.08,28.15,28.01,28.15,2995060.0,28.08,28.15,28.01,28.15,2995060.0
2016-03-07 10:05:00,28.13,28.14,28.08,28.09,1517240.0,28.13,28.14,28.08,28.09,1517240.0
2016-03-07 10:10:00,28.1,28.12,28.06,28.08,1277040.0,28.1,28.12,28.06,28.08,1277040.0
2016-03-07 10:15:00,28.06,28.18,28.06,28.12,1574120.0,28.06,28.18,28.06,28.12,1574120.0
2016-03-07 10:20:00,28.12,28.12,27.96,27.96,2213840.0,28.12,28.12,27.96,27.96,2213840.0
2016-03-07 10:25:00,27.96,28.01,27.91,27.92,1451860.0,27.96,28.01,27.91,27.92,1451860.0
2016-03-07 10:30:00,27.92,28.01,27.91,27.98,1466200.0,27.92,28.01,27.91,27.98,1466200.0
2016-03-07 10:35:00,27.99,28.08,27.98,28.03,1104800.0,27.99,28.08,27.98,28.03,1104800.0
2016-03-07 10:40:00,28.03,28.08,28.01,28.02,789640.0,28.03,28.08,28.01,28.02,789640.0
2016-03-07 10:45:00,28.01,28.01,27.96,27.98,580740.0,28.01,28.01,27.96,27.98,580740.0
2016-03-07 10:50:00,27.98,28.04,27.98,28.0,460060.0,27.98,28.04,27.98,28.0,460060.0
2016-03-07 10:55:00,28.01,28.01,27.91,27.96,1576520.0,28.01,28.01,27.91,27.96,1576520.0
2016-03-07 11:00:00,27.96,28.0,27.95,27.99,631960.0,27.96,28.0,27.95,27.99,631960.0
2016-03-07 11:05:00,27.98,28.09,27.98,28.09,954480.0,27.98,28.09,27.98,28.09,954480.0
2016-03-07 11:10:00,28.09,28.17,28.09,28.16,1046140.0,28.09,28.17,28.09,28.16,1046140.0
2016-03-07 11:15:00,28.16,28.22,28.13,28.19,1387480.0,28.16,28.22,28.13,28.19,1387480.0
2016-03-07 11:20:00,28.19,28.26,28.19,28.21,648920.0,28.19,28.26,28.19,28.21,648920.0
2016-03-07 11:25:00,28.22,28.23,28.16,28.19,612000.0,28.22,28.23,28.16,28.19,612000.0
2016-03-07 11:30:00,28.18,28.23,28.17,28.19,359460.0,28.18,28.23,28.17,28.19,359460.0
2016-03-07 11:35:00,28.2,28.3,28.18,28.28,896920.0,28.2,28.3,28.18,28.28,896920.0
2016-03-07 11:40:00,28.28,28.33,28.27,28.31,607020.0,28.28,28.33,28.27,28.31,607020.0
2016-03-07 11:45:00,28.31,28.36,28.3,28.34,1185700.0,28.31,28.36,28.3,28.34,1185700.0
2016-03-07 11:50:00,28.33,28.34,28.27,28.31,439260.0,28.33,28.34,28.27,28.31,439260.0
2016-03-07 11:55:00,28.31,28.31,28.21,28.23,875040.0,28.31,28.31,28.21,28.23,875040.0
2016-03-07 12:00:00,28.23,28.26,28.19,28.21,605400.0,28.23,28.26,28.19,28.21,605400.0
2016-03-07 12:05:00,28.22,28.23,28.19,28.22,463900.0,28.22,28.23,28.19,28.22,463900.0
2016-03-07 12:10:00,28.22,28.23,28.15,28.19,518080.0,28.22,28.23,28.15,28.19,518080.0
2016-03-07 12:15:00,28.2,28.21,28.13,28.13,649780.0,28.2,28.21,28.13,28.13,649780.0
2016-03-07 12:20:00,28.13,28.15,28.11,28.11,983740.0,28.13,28.15,28.11,28.11,983740.0
2016-03-07 12:25:00,28.11,28.15,28.11,28.12,550140.0,28.11,28.15,28.11,28.12,550140.0
2016-03-07 12:30:00,28.12,28.18,28.12,28.17,476180.0,28.12,28.18,28.12,28.17,476180.0
2016-03-07 12:35:00,28.18,28.19,28.16,28.18,390840.0,28.18,28.19,28.16,28.18,390840.0
2016-03-07 12:40:00,28.17,28.21,28.16,28.21,360380.0,28.17,28.21,28.16,28.21,360380.0
2016-03-07 12:45:00,28.21,28.27,28.21,28.25,592040.0,28.21,28.27,28.21,28.25,592040.0
2016-03-07 12:50:00,28.25,28.28,28.24,28.27,487460.0,28.25,28.28,28.24,28.27,487460.0
2016-03-07 12:55:00,28.27,28.27,28.22,28.23,339080.0,28.27,28.27,28.22,28.23,339080.0
2016-03-07 13:00:00,28.23,28.25,28.22,28.25,302580.0,28.23,28.25,28.22,28.25,302580.0
2016-03-07 13:05:00,28.25,28.28,28.24,28.26,511660.0,28.25,28.28,28.24,28.26,511660.0
2016-03-07 13:10:00,28.27,28.28,28.23,28.24,448220.0,28.27,28.28,28.23,28.24,448220.0
2016-03-07 13:15:00,28.24,28.25,28.18,28.18,963440.0,28.24,28.25,28.18,28.18,963440.0
2016-03-07 13:20:00,28.19,28.19,28.08,28.11,898240.0,28.19,28.19,28.08,28.11,898240.0
2016-03-07 13:25:00,28.11,28.11,28.01,28.03,657840.0,28.11,28.11,28.01,28.03,657840.0
2016-03-07 13:30:00,28.02,28.03,27.98,28.02,1513540.0,28.02,28.03,27.98,28.02,1513540.0
2016-03-07 13:35:00,28.01,28.04,27.99,28.04,1031120.0,28.01,28.04,27.99,28.04,1031120.0
2016-03-07 13:40:00,28.03,28.1,28.02,28.08,715720.0,28.03,28.1,28.02,28.08,715720.0
2016-03-07 13:45:00,28.07,28.09,28.04,28.05,663460.0,28.07,28.09,28.04,28.05,663460.0
2016-03-07 13:50:00,28.07,28.08,28.04,28.04,279180.0,28.07,28.08,28.04,28.04,279180.0
2016-03-07 13:55:00,28.07,28.07,28.0,28.01,465300.0,28.07,28.07,28.0,28.01,465300.0
2016-03-07 14:00:00,28.01,28.05,27.99,28.0,882400.0,28.01,28.05,27.99,28.0,882400.0
2016-03-07 14:05:00,28.01,28.06,27.99,28.02,421000.0,28.01,28.06,27.99,28.02,421000.0
2016-03-07 14:10:00,28.04,28.05,27.98,27.98,375360.0,28.04,28.05,27.98,27.98,375360.0
2016-03-07 14:15:00,27.99,27.99,27.91,27.91,1467200.0,27.99,27.99,27.91,27.91,1467200.0
2016-03-07 14:20:00,27.91,27.96,27.89,27.94,949220.0,27.91,27.96,27.89,27.94,949220.0
2016-03-07 14:25:00,27.93,27.93,27.86,27.86,526180.0,27.93,27.93,27.86,27.86,526180.0
2016-03-07 14:30:00,27.87,27.93,27.85,27.88,582200.0,27.87,27.93,27.85,27.88,582200.0
2016-03-07 14:35:00,27.9,27.9,27.81,27.83,850060.0,27.9,27.9,27.81,27.83,850060.0
2016-03-07 14:40:00,27.83,27.84,27.78,27.8,744520.0,27.83,27.84,27.78,27.8,744520.0
2016-03-07 14:45:00,27.8,27.9,27.79,27.86,778120.0,27.8,27.9,27.79,27.86,778120.0
2016-03-07 14:50:00,27.86,27.9,27.86,27.89,557640.0,27.86,27.9,27.86,27.89,557640.0
2016-03-07 14:55:00,27.88,27.89,27.86,27.87,387000.0,27.88,27.89,27.86,27.87,387000.0
2016-03-07 15:00:00,27.86,27.87,27.79,27.83,578940.0,27.86,27.87,27.79,27.83,578940.0
2016-03-07 15:05:00,27.81,27.89,27.79,27.87,867680.0,27.81,27.89,27.79,27.87,867680.0
2016-03-07 15:10:00,27.87,27.93,27.87,27.92,521340.0,27.87,27.93,27.87,27.92,521340.0
2016-03-07 15:15:00,27.92,28.0,27.92,27.99,1332580.0,27.92,28.0,27.92,27.99,1332580.0
2016-03-07 15:20:00,28.0,28.05,27.95,28.05,1343080.0,28.0,28.05,27.95,28.05,1343080.0
2016-03-07 15:25:00,28.05,28.1,28.04,28.09,1280040.0,28.05,28.1,28.04,28.09,1280040.0
2016-03-07 15:30:00,28.09,28.13,28.05,28.1,1024960.0,28.09,28.13,28.05,28.1,1024960.0
2016-03-07 15:35:00,28.1,28.25,28.1,28.2,1349660.0,28.1,28.25,28.1,28.2,1349660.0
2016-03-07 15:40:00,28.2,28.21,28.16,28.16,990440.0,28.2,28.21,28.16,28.16,990440.0
2016-03-07 15:45:00,28.17,28.19,28.06,28.08,1387960.0,28.17,28.19,28.06,28.08,1387960.0
2016-03-07 15:50:00,28.09,28.16,28.09,28.13,1342320.0,28.09,28.16,28.09,28.13,1342320.0
2016-03-07 15:55:00,28.13,28.14,28.1,28.14,2261580.0,28.13,28.14,28.1,28.14,2261580.0
2016-03-08 09:30:00,27.89,27.91,27.74,27.8,3211580.0,27.89,27.91,27.74,27.8,3211580.0
2016-03-08 09:35:00,27.8,27.98,27.78,27.85,1984240.0,27.8,27.98,27.78,27.85,1984240.0
2016-03-08 09:40:00,27.82,28.12,27.76,27.96,2447180.0,27.82,28.12,27.76,27.96,2447180.0
2016-03-08 09:45:00,27.95,28.18,27.95,28.17,1898840.0,27.95,28.18,27.95,28.17,1898840.0
2016-03-08 09:50:00,28.16,28.27,28.16,28.25,2006540.0,28.16,28.27,28.16,28.25,2006540.0
2016-03-08 09:55:00,28.25,28.34,28.19,28.23,2406640.0,28.25,28.34,28.19,28.23,2406640.0
2016-03-08 10:00:00,28.23,28.34,28.19,28.32,1432000.0,28.23,28.34,28.19,28.32,1432000.0
2016-03-08 10:05:00,28.31,28.32,28.21,28.23,1995300.0,28.31,28.32,28.21,28.23,1995300.0
2016-03-08 10:10:00,28.23,28.38,28.23,28.34,1498460.0,28.23,28.38,28.23,28.34,1498460.0
2016-03-08 10:15:00,28.34,28.39,28.27,28.3,1194100.0,28.34,28.39,28.27,28.3,1194100.0
2016-03-08 10:20:00,28.27,28.37,28.27,28.32,849740.0,28.27,28.37,28.27,28.32,849740.0
2016-03-08 10:25:00,28.31,28.32,28.22,28.24,1030320.0,28.31,28.32,28.22,28.24,1030320.0
2016-03-08 10:30:00,28.23,28.29,28.19,28.26,1054740.0,28.23,28.29,28.19,28.26,1054740.0
2016-03-08 10:35:00,28.27,28.33,28.27,28.33,739740.0,28.27,28.33,28.27,28.33,739740.0
2016-03-08 10:40:00,28.31,28.32,28.25,28.25,517820.0,28.31,28.32,28.25,28.25,517820.0
2016-03-08 10:45:00,28.25,28.28,28.22,28.23,670420.0,28.25,28.28,28.22,28.23,670420.0
2016-03-08 10:50:00,28.21,28.32,28.21,28.26,555480.0,28.21,28.32,28.21,28.26,555480.0
2016-03-08 10:55:00,28.28,28.32,28.23,28.27,420600.0,28.28,28.32,28.23,28.27,420600.0
2016-03-08 11:00:00,28.27,28.32,28.25,28.32,438820.0,28.27,28.32,28.25,28.32,438820.0
2016-03-08 11:05:00,28.31,28.32,28.24,28.25,773480.0,28.31,28.32,28.24,28.25,773480.0
2016-03-08 11:10:00,28.26,28.27,28.16,28.17,708580.0,28.26,28.27,28.16,28.17,708580.0
2016-03-08 11:15:00,28.16,28.28,28.16,28.23,409520.0,28.16,28.28,28.16,28.23,409520.0
2016-03-08 11:20:00,28.21,28.24,28.16,28.16,232440.0,28.21,28.24,28.16,28.16,232440.0
2016-03-08 11:25:00,28.18,28.25,28.18,28.18,452980.0,28.18,28.25,28.18,28.18,452980.0
2016-03-08 11:30:00,28.18,28.21,28.13,28.13,748020.0,28.18,28.21,28.13,28.13,748020.0
2016-03-08 11:35:00,28.13,28.17,28.11,28.13,1016300.0,28.13,28.17,28.11,28.13,1016300.0
2016-03-08 11:40:00,28.12,28.2,28.09,28.19,1308220.0,28.12,28.2,28.09,28.19,1308220.0
2016-03-08 11:45:00,28.19,28.2,28.15,28.18,249960.0,28.19,28.2,28.15,28.18,249960.0
2016-03-08 11:50:00,28.19,28.29,28.19,28.25,834520.0,28.19,28.29,28.19,28.25,834520.0
2016-03-08 11:55:00,28.26,28.34,28.26,28.33,584600.0,28.26,28.34,28.26,28.33,584600.0
2016-03-08 12:00:00,28.32,28.34,28.26,28.33,608320.0,28.32,28.34,28.26,28.33,608320.0
2016-03-08 12:05:00,28.34,28.43,28.34,28.42,1094020.0,28.34,28.43,28.34,28.42,1094020.0
2016-03-08 12:10:00,28.41,28.44,28.36,28.36,546980.0,28.41,28.44,28.36,28.36,546980.0
2016-03-08 12:15:00,28.37,28.49,28.35,28.47,1005080.0,28.37,28.49,28.35,28.47,1005080.0
2016-03-08 12:20:00,28.48,28.51,28.45,28.45,835240.0,28.48,28.51,28.45,28.45,835240.0
2016-03-08 12:25:00,28.44,28.45,28.4,28.42,477420.0,28.44,28.45,28.4,28.42,477420.0
2016-03-08 12:30:00,28.4,28.44,28.4,28.41,242540.0,28.4,28.44,28.4,28.41,242540.0
2016-03-08 12:35:00,28.4,28.43,28.38,28.41,299440.0,28.4,28.43,28.38,28.41,299440.0
2016-03-08 12:40:00,28.4,28.42,28.38,28.38,305600.0,28.4,28.42,28.38,28.38,305600.0
2016-03-08 12:45:00,28.38,28.39,28.33,28.38,542700.0,28.38,28.39,28.33,28.38,542700.0
2016-03-08 12:50:00,28.37,28.41,28.35,28.35,196620.0,28.37,28.41,28.35,28.35,196620.0
2016-03-08 12:55:00,28.35,28.38,28.32,28.38,396640.0,28.35,28.38,28.32,28.38,396640.0
2016-03-08 13:00:00,28.39,28.4,28.33,28.35,1020440.0,28.39,28.4,28.33,28.35,1020440.0
2016-03-08 13:05:00,28.38,28.43,28.37,28.4,411820.0,28.38,28.43,28.37,28.4,411820.0
2016-03-08 13:10:00,28.42,28.44,28.36,28.39,732000.0,28.42,28.44,28.36,28.39,732000.0
2016-03-08 13:15:00,28.39,28.45,28.35,28.42,466400.0,28.39,28.45,28.35,28.42,466400.0
2016-03-08 13:20:00,28.42,28.48,28.41,28.45,380760.0,28.42,28.48,28.41,28.45,380760.0
2016-03-08 13:25:00,28.45,28.5,28.43,28.46,731860.0,28.45,28.5,28.43,28.46,731860.0
2016-03-08 13:30:00,28.47,28.54,28.47,28.52,810540.0,28.47,28.54,28.47,28.52,810540.0
2016-03-08 13:35:00,28.52,28.57,28.52,28.54,846840.0,28.52,28.57,28.52,28.54,846840.0
2016-03-08 13:40:00,28.55,28.55,28.45,28.46,344800.0,28.55,28.55,28.45,28.46,344800.0
2016-03-08 13:45:00,28.46,28.5,28.44,28.5,372780.0,28.46,28.5,28.44,28.5,372780.0
2016-03-08 13:50:00,28.48,28.48,28.45,28.46,931720.0,28.48,28.48,28.45,28.46,931720.0
2016-03-08 13:55:00,28.46,28.49,28.46,28.47,1024940.0,28.46,28.49,28.46,28.47,1024940.0
2016-03-08 14:00:00,28.46,28.46,28.39,28.43,597280.0,28.46,28.46,28.39,28.43,597280.0
2016-03-08 14:05:00,28.43,28.44,28.39,28.4,243740.0,28.43,28.44,28.39,28.4,243740.0
2016-03-08 14:10:00,28.39,28.4,28.34,28.34,641020.0,28.39,28.4,28.34,28.34,641020.0
2016-03-08 14:15:00,28.34,28.39,28.32,28.37,1590200.0,28.34,28.39,28.32,28.37,1590200.0
2016-03-08 14:20:00,28.36,28.39,28.32,28.33,679160.0,28.36,28.39,28.32,28.33,679160.0
2016-03-08 14:25:00,28.33,28.34,28.26,28.29,1049880.0,28.33,28.34,28.26,28.29,1049880.0
2016-03-08 14:30:00,28.28,28.32,28.26,28.3,963480.0,28.28,28.32,28.26,28.3,963480.0
2016-03-08 14:35:00,28.29,28.3,28.22,28.23,916080.0,28.29,28.3,28.22,28.23,916080.0
2016-03-08 14:40:00,28.22,28.26,28.19,28.25,1068920.0,28.22,28.26,28.19,28.25,1068920.0
2016-03-08 14:45:00,28.25,28.26,28.21,28.22,1206060.0,28.25,28.26,28.21,28.22,1206060.0
2016-03-08 14:50:00,28.22,28.22,28.16,28.18,699800.0,28.22,28.22,28.16,28.18,699800.0
2016-03-08 14:55:00,28.18,28.2,28.16,28.16,611440.0,28.18,28.2,28.16,28.16,611440.0
2016-03-08 15:00:00,28.16,28.18,28.13,28.14,1545100.0,28.16,28.18,28.13,28.14,1545100.0
2016-03-08 15:05:00,28.13,28.22,28.11,28.19,757360.0,28.13,28.22,28.11,28.19,757360.0
2016-03-08 15:10:00,28.19,28.23,28.16,28.17,661460.0,28.19,28.23,28.16,28.17,661460.0
2016-03-08 15:15:00,28.17,28.18,28.11,28.12,518760.0,28.17,28.18,28.11,28.12,518760.0
2016-03-08 15:20:00,28.12,28.17,28.1,28.16,386380.0,28.12,28.17,28.1,28.16,386380.0
2016-03-08 15:25:00,28.16,28.17,28.09,28.1,1682460.0,28.16,28.17,28.09,28.1,1682460.0
2016-03-08 15:30:00,28.1,28.14,28.09,28.11,376900.0,28.1,28.14,28.09,28.11,376900.0
2016-03-08 15:35:00,28.1,28.14,28.09,28.11,679540.0,28.1,28.14,28.09,28.11,679540.0
2016-03-08 15:40:00,28.1,28.15,28.08,28.13,597800.0,28.1,28.15,28.08,28.13,597800.0
2016-03-08 15:45:00,28.13,28.17,28.11,28.11,674620.0,28.13,28.17,28.11,28.11,674620.0
2016-03-08 15:50:00,28.12,28.12,28.02,28.03,974500.0,28.12,28.12,28.02,28.03,974500.0
2016-03-08 15:55:00,28.02,28.04,27.95,28.01,3158600.0,28.02,28.04,27.95,28.01,3158600.0
2016-03-09 09:30:00,27.98,28.02,27.76,27.79,7476440.0,27.98,28.02,27.76,27.79,7476440.0
2016-03-09 09:35:00,27.82,27.82,27.61,27.7,4934920.0,27.82,27.82,27.61,27.7,4934920.0
2016-03-09 09:40:00,27.7,27.76,27.65,27.71,2653520.0,27.7,27.76,27.65,27.71,2653520.0
2016-03-09 09:45:00,27.71,27.74,27.66,27.7,2434040.0,27.71,27.74,27.66,27.7,2434040.0
2016-03-09 09:50:00,27.68,27.69,27.51,27.56,6213080.0,27.68,27.69,27.51,27.56,6213080.0
2016-03-09 09:55:00,27.61,27.65,27.57,27.62,4501680.0,27.61,27.65,27.57,27.62,4501680.0
2016-03-09 10:00:00,27.61,27.66,27.57,27.62,3483200.0,27.61,27.66,27.57,27.62,3483200.0
2016-03-09 10:05:00,27.63,27.7,27.6,27.63,7031120.0,27.63,27.7,27.6,27.63,7031120.0
2016-03-09 10:10:00,27.61,27.66,27.6,27.63,2646560.0,27.61,27.66,27.6,27.63,2646560.0
2016-03-09 10:15:00,27.62,27.72,27.62,27.68,3231680.0,27.62,27.72,27.62,27.68,3231680.0
2016-03-09 10:20:00,27.68,27.75,27.67,27.73,2121440.0,27.68,27.75,27.67,27.73,2121440.0
2016-03-09 10:25:00,27.74,27.77,27.66,27.72,2246160.0,27.74,27.77,27.66,27.72,2246160.0
2016-03-09 10:30:00,27.72,27.76,27.68,27.7,2053160.0,27.72,27.76,27.68,27.7,2053160.0
2016-03-09 10:35:00,27.72,27.8,27.7,27.79,2102880.0,27.72,27.8,27.7,27.79,2102880.0
2016-03-09 10:40:00,27.78,27.79,27.7,27.71,1060440.0,27.78,27.79,27.7,27.71,1060440.0
2016-03-09 10:45:00,27.71,27.74,27.69,27.71,765000.0,27.71,27.74,27.69,27.71,765000.0
2016-03-09 10:50:00,27.72,27.73,27.6,27.64,1658680.0,27.72,27.73,27.6,27.64,1658680.0
2016-03-09 10:55:00,27.62,27.67,27.61,27.64,919960.0,27.62,27.67,27.61,27.64,919960.0
2016-03-09 11:00:00,27.62,27.71,27.61,27.68,933880.0,27.62,27.71,27.61,27.68,933880.0
2016-03-09 11:05:00,27.69,27.72,27.66,27.69,852800.0,27.69,27.72,27.66,27.69,852800.0
2016-03-09 11:10:00,27.68,27.72,27.64,27.65,782240.0,27.68,27.72,27.64,27.65,782240.0
2016-03-09 11:15:00,27.66,27.71,27.64,27.69,889040.0,27.66,27.71,27.64,27.69,889040.0
2016-03-09 11:20:00,27.7,27.7,27.62,27.66,2149560.0,27.7,27.7,27.62,27.66,2149560.0
2016-03-09 11:25:00,27.67,27.69,27.65,27.68,2472120.0,27.67,27.69,27.65,27.68,2472120.0
2016-03-09 11:30:00,27.68,27.76,27.68,27.72,1549040.0,27.68,27.76,27.68,27.72,1549040.0
2016-03-09 11:35:00,27.72,27.75,27.69,27.72,1078600.0,27.72,27.75,27.69,27.72,1078600.0
2016-03-09 11:40:00,27.72,27.74,27.67,27.7,1332520.0,27.72,27.74,27.67,27.7,1332520.0
2016-03-09 11:45:00,27.7,27.73,27.66,27.67,962480.0,27.7,27.73,27.66,27.67,962480.0
2016-03-09 11:50:00,27.68,27.74,27.67,27.74,738400.0,27.68,27.74,27.67,27.74,738400.0
2016-03-09 11:55:00,27.74,27.77,27.72,27.77,954000.0,27.74,27.77,27.72,27.77,954000.0
2016-03-09 12:00:00,27.77,27.79,27.72,27.75,1105960.0,27.77,27.79,27.72,27.75,1105960.0
2016-03-09 12:05:00,27.75,27.77,27.73,27.75,558760.0,27.75,27.77,27.73,27.75,558760.0
2016-03-09 12:10:00,27.74,27.77,27.73,27.75,893400.0,27.74,27.77,27.73,27.75,893400.0
2016-03-09 12:15:00,27.74,27.76,27.72,27.75,389960.0,27.74,27.76,27.72,27.75,389960.0
2016-03-09 12:20:00,27.75,27.79,27.73,27.78,415720.0,27.75,27.79,27.73,27.78,415720.0
2016-03-09 12:25:00,27.79,27.79,27.73,27.75,912720.0,27.79,27.79,27.73,27.75,912720.0
2016-03-09 12:30:00,27.77,27.79,27.74,27.75,809400.0,27.77,27.79,27.74,27.75,809400.0
2016-03-09 12:35:00,27.76,27.78,27.73,27.77,1010600.0,27.76,27.78,27.73,27.77,1010600.0
2016-03-09 12:40:00,27.78,27.78,27.74,27.76,1112320.0,27.78,27.78,27.74,27.76,1112320.0
2016-03-09 12:45:00,27.75,27.75,27.66,27.69,970320.0,27.75,27.75,27.66,27.69,970320.0
2016-03-09 12:50:00,27.7,27.74,27.7,27.72,971800.0,27.7,27.74,27.7,27.72,971800.0
2016-03-09 12:55:00,27.72,27.72,27.68,27.7,393400.0,27.72,27.72,27.68,27.7,393400.0
2016-03-09 13:00:00,27.72,27.76,27.69,27.74,637280.0,27.72,27.76,27.69,27.74,637280.0
2016-03-09 13:05:00,27.75,27.76,27.73,27.75,710360.0,27.75,27.76,27.73,27.75,710360.0
2016-03-09 13:10:00,27.75,27.79,27.75,27.79,1389920.0,27.75,27.79,27.75,27.79,1389920.0
2016-03-09 13:15:00,27.77,27.78,27.73,27.75,605720.0,27.77,27.78,27.73,27.75,605720.0
2016-03-09 13:20:00,27.75,27.78,27.74,27.77,1260360.0,27.75,27.78,27.74,27.77,1260360.0
2016-03-09 13:25:00,27.76,27.79,27.74,27.78,900360.0,27.76,27.79,27.74,27.78,900360.0
2016-03-09 13:30:00,27.79,27.85,27.79,27.85,960480.0,27.79,27.85,27.79,27.85,960480.0
2016-03-09 13:35:00,27.84,27.88,27.84,27.85,1206520.0,27.84,27.88,27.84,27.85,1206520.0
2016-03-09 13:40:00,27.85,27.88,27.85,27.87,605080.0,27.85,27.88,27.85,27.87,605080.0
2016-03-09 13:45:00,27.86,27.94,27.86,27.93,852400.0,27.86,27.94,27.86,27.93,852400.0
2016-03-09 13:50:00,27.92,27.95,27.9,27.94,2036080.0,27.92,27.95,27.9,27.94,2036080.0
2016-03-09 13:55:00,27.94,27.99,27.94,27.96,2161320.0,27.94,27.99,27.94,27.96,2161320.0
2016-03-09 14:00:00,27.96,27.97,27.93,27.95,1667800.0,27.96,27.97,27.93,27.95,1667800.0
2016-03-09 14:05:00,27.95,27.96,27.88,27.94,2914360.0,27.95,27.96,27.88,27.94,2914360.0
2016-03-09 14:10:00,27.93,27.96,27.89,27.92,1541560.0,27.93,27.96,27.89,27.92,1541560.0
2016-03-09 14:15:00,27.94,27.96,27.9,27.9,1544840.0,27.94,27.96,27.9,27.9,1544840.0
2016-03-09 14:20:00,27.93,27.93,27.86,27.87,983400.0,27.93,27.93,27.86,27.87,983400.0
2016-03-09 14:25:00,27.87,27.92,27.86,27.89,804880.0,27.87,27.92,27.86,27.89,804880.0
2016-03-09 14:30:00,27.89,27.91,27.78,27.8,1221840.0,27.89,27.91,27.78,27.8,1221840.0
2016-03-09 14:35:00,27.8,27.86,27.8,27.85,613000.0,27.8,27.86,27.8,27.85,613000.0
2016-03-09 14:40:00,27.85,27.88,27.84,27.88,389960.0,27.85,27.88,27.84,27.88,389960.0
2016-03-09 14:45:00,27.88,27.89,27.85,27.86,364320.0,27.88,27.89,27.85,27.86,364320.0
2016-03-09 14:50:00,27.86,27.89,27.84,27.86,834920.0,27.86,27.89,27.84,27.86,834920.0
2016-03-09 14:55:00,27.87,27.89,27.84,27.89,553680.0,27.87,27.89,27.84,27.89,553680.0
2016-03-09 15:00:00,27.87,27.94,27.87,27.91,1731000.0,27.87,27.94,27.87,27.91,1731000.0
2016-03-09 15:05:00,27.91,27.94,27.84,27.86,3111400.0,27.91,27.94,27.84,27.86,3111400.0
2016-03-09 15:10:00,27.86,27.86,27.83,27.84,1883840.0,27.86,27.86,27.83,27.84,1883840.0
2016-03-09 15:15:00,27.84,27.85,27.8,27.8,2768560.0,27.84,27.85,27.8,27.8,2768560.0
2016-03-09 15:20:00,27.81,27.84,27.79,27.81,839640.0,27.81,27.84,27.79,27.81,839640.0
2016-03-09 15:25:00,27.81,27.87,27.81,27.85,1273520.0,27.81,27.87,27.81,27.85,1273520.0
2016-03-09 15:30:00,27.85,27.89,27.82,27.88,2070480.0,27.85,27.89,27.82,27.88,2070480.0
2016-03-09 15:35:00,27.86,27.9,27.86,27.89,1278360.0,27.86,27.9,27.86,27.89,1278360.0
2016-03-09 15:40:00,27.89,27.91,27.86,27.89,1269920.0,27.89,27.91,27.86,27.89,1269920.0
2016-03-09 15:45:00,27.9,27.92,27.89,27.9,778200.0,27.9,27.92,27.89,27.9,778200.0
2016-03-09 15:50:00,27.91,27.93,27.89,27.91,2141800.0,27.91,27.93,27.89,27.91,2141800.0
2016-03-09 15:55:00,27.93,27.97,27.9,27.97,4259880.0,27.93,27.97,27.9,27.97,4259880.0
2016-03-10 09:30:00,28.34,28.35,28.11,28.15,2619280.0,28.34,28.35,28.11,28.15,2619280.0
2016-03-10 09:35:00,28.19,28.27,28.06,28.24,1200760.0,28.19,28.27,28.06,28.24,1200760.0
2016-03-10 09:40:00,28.24,28.27,28.13,28.21,947980.0,28.24,28.27,28.13,28.21,947980.0
2016-03-10 09:45:00,28.23,28.26,28.13,28.23,1267440.0,28.23,28.26,28.13,28.23,1267440.0
2016-03-10 09:50:00,28.24,28.26,28.18,28.2,971560.0,28.24,28.26,28.18,28.2,971560.0
2016-03-10 09:55:00,28.2,28.3,28.15,28.25,1203160.0,28.2,28.3,28.15,28.25,1203160.0
2016-03-10 10:00:00,28.25,28.3,28.25,28.28,658160.0,28.25,28.3,28.25,28.28,658160.0
2016-03-10 10:05:00,28.27,28.3,28.2,28.23,1253860.0,28.27,28.3,28.2,28.23,1253860.0
2016-03-10 10:10:00,28.22,28.24,28.16,28.21,721440.0,28.22,28.24,28.16,28.21,721440.0
2016-03-10 10:15:00,28.22,28.25,28.19,28.19,716460.0,28.22,28.25,28.19,28.19,716460.0
2016-03-10 10:20:00,28.21,28.23,28.18,28.2,717980.0,28.21,28.23,28.18,28.2,717980.0
2016-03-10 10:25:00,28.18,28.2,28.13,28.14,586760.0,28.18,28.2,28.13,28.14,586760.0
2016-03-10 10:30:00,28.14,28.15,27.96,27.96,1183180.0,28.14,28.15,27.96,27.96,1183180.0
2016-03-10 10:35:00,27.96,28.0,27.83,27.9,1623480.0,27.96,28.0,27.83,27.9,1623480.0
2016-03-10 10:40:00,27.9,28.04,27.84,28.04,822240.0,27.9,28.04,27.84,28.04,822240.0
2016-03-10 10:45:00,28.04,28.07,27.99,28.01,1121740.0,28.04,28.07,27.99,28.01,1121740.0
2016-03-10 10:50:00,28.01,28.03,27.95,27.97,989860.0,28.01,28.03,27.95,27.97,989860.0
2016-03-10 10:55:00,27.96,27.97,27.85,27.85,908780.0,27.96,27.97,27.85,27.85,908780.0
2016-03-10 11:00:00,27.86,27.89,27.84,27.89,1122780.0,27.86,27.89,27.84,27.89,1122780.0
2016-03-10 11:05:00,27.89,27.99,27.88,27.95,698040.0,27.89,27.99,27.88,27.95,698040.0
2016-03-10 11:10:00,27.97,28.0,27.93,27.97,283660.0,27.97,28.0,27.93,27.97,283660.0
2016-03-10 11:15:00,27.93,27.96,27.82,27.82,320420.0,27.93,27.96,27.82,27.82,320420.0
2016-03-10 11:20:00,27.83,27.84,27.76,27.82,801400.0,27.83,27.84,27.76,27.82,801400.0
2016-03-10 11:25:00,27.8,27.9,27.77,27.9,423100.0,27.8,27.9,27.77,27.9,423100.0
2016-03-10 11:30:00,27.9,27.9,27.8,27.85,277020.0,27.9,27.9,27.8,27.85,277020.0
2016-03-10 11:35:00,27.85,27.9,27.82,27.85,244940.0,27.85,27.9,27.82,27.85,244940.0
2016-03-10 11:40:00,27.88,27.97,27.88,27.89,219440.0,27.88,27.97,27.88,27.89,219440.0
2016-03-10 11:45:00,27.87,27.94,27.86,27.9,281400.0,27.87,27.94,27.86,27.9,281400.0
2016-03-10 11:50:00,27.93,27.93,27.85,27.88,192780.0,27.93,27.93,27.85,27.88,192780.0
2016-03-10 11:55:00,27.85,27.93,27.85,27.9,656300.0,27.85,27.93,27.85,27.9,656300.0
2016-03-10 12:00:00,27.87,27.96,27.86,27.93,852720.0,27.87,27.96,27.86,27.93,852720.0
2016-03-10 12:05:00,27.92,27.95,27.9,27.9,262480.0,27.92,27.95,27.9,27.9,262480.0
2016-03-10 12:10:00,27.91,27.91,27.84,27.87,201720.0,27.91,27.91,27.84,27.87,201720.0
2016-03-10 12:15:00,27.87,27.92,27.8,27.82,380860.0,27.87,27.92,27.8,27.82,380860.0
2016-03-10 12:20:00,27.82,27.84,27.74,27.75,852560.0,27.82,27.84,27.74,27.75,852560.0
2016-03-10 12:25:00,27.75,27.79,27.75,27.79,344600.0,27.75,27.79,27.75,27.79,344600.0
2016-03-10 12:30:00,27.8,27.8,27.73,27.73,330440.0,27.8,27.8,27.73,27.73,330440.0
2016-03-10 12:35:00,27.73,27.75,27.53,27.55,2009740.0,27.73,27.75,27.53,27.55,2009740.0
2016-03-10 12:40:00,27.54,27.57,27.51,27.52,889780.0,27.54,27.57,27.51,27.52,889780.0
2016-03-10 12:45:00,27.51,27.57,27.45,27.52,1187680.0,27.51,27.57,27.45,27.52,1187680.0
2016-03-10 12:50:00,27.53,27.6,27.48,27.55,488740.0,27.53,27.6,27.48,27.55,488740.0
2016-03-10 12:55:00,27.54,27.6,27.53,27.55,425440.0,27.54,27.6,27.53,27.55,425440.0
2016-03-10 13:00:00,27.56,27.59,27.51,27.52,308880.0,27.56,27.59,27.51,27.52,308880.0
2016-03-10 13:05:00,27.53,27.53,27.4,27.4,1265700.0,27.53,27.53,27.4,27.4,1265700.0
2016-03-10 13:10:00,27.41,27.46,27.4,27.41,620720.0,27.41,27.46,27.4,27.41,620720.0
2016-03-10 13:15:00,27.42,27.53,27.42,27.53,744300.0,27.42,27.53,27.42,27.53,744300.0
2016-03-10 13:20:00,27.51,27.54,27.49,27.53,675280.0,27.51,27.54,27.49,27.53,675280.0
2016-03-10 13:25:00,27.53,27.6,27.53,27.54,504280.0,27.53,27.6,27.53,27.54,504280.0
2016-03-10 13:30:00,27.56,27.6,27.52,27.58,379840.0,27.56,27.6,27.52,27.58,379840.0
2016-03-10 13:35:00,27.58,27.6,27.54,27.6,359740.0,27.58,27.6,27.54,27.6,359740.0
2016-03-10 13:40:00,27.58,27.62,27.56,27.59,464860.0,27.58,27.62,27.56,27.59,464860.0
2016-03-10 13:45:00,27.57,27.57,27.5,27.51,537820.0,27.57,27.57,27.5,27.51,537820.0
2016-03-10 13:50:00,27.51,27.6,27.5,27.6,318740.0,27.51,27.6,27.5,27.6,318740.0
2016-03-10 13:55:00,27.58,27.59,27.51,27.54,321220.0,27.58,27.59,27.51,27.54,321220.0
2016-03-10 14:00:00,27.54,27.57,27.52,27.52,335580.0,27.54,27.57,27.52,27.52,335580.0
2016-03-10 14:05:00,27.53,27.56,27.44,27.48,559020.0,27.53,27.56,27.44,27.48,559020.0
2016-03-10 14:10:00,27.48,27.49,27.45,27.48,225300.0,27.48,27.49,27.45,27.48,225300.0
2016-03-10 14:15:00,27.47,27.6,27.47,27.56,533800.0,27.47,27.6,27.47,27.56,533800.0
2016-03-10 14:20:00,27.57,27.6,27.5,27.6,612260.0,27.57,27.6,27.5,27.6,612260.0
2016-03-10 14:25:00,27.6,27.69,27.56,27.62,861720.0,27.6,27.69,27.56,27.62,861720.0
2016-03-10 14:30:00,27.62,27.67,27.57,27.64,762600.0,27.62,27.67,27.57,27.64,762600.0
2016-03-10 14:35:00,27.64,27.69,27.6,27.66,392720.0,27.64,27.69,27.6,27.66,392720.0
2016-03-10 14:40:00,27.67,27.76,27.65,27.74,852540.0,27.67,27.76,27.65,27.74,852540.0
2016-03-10 14:45:00,27.74,27.77,27.73,27.77,1006440.0,27.74,27.77,27.73,27.77,1006440.0
2016-03-10 14:50:00,27.77,27.78,27.71,27.71,739760.0,27.77,27.78,27.71,27.71,739760.0
2016-03-10 14:55:00,27.71,27.74,27.69,27.73,581800.0,27.71,27.74,27.69,27.73,581800.0
2016-03-10 15:00:00,27.74,27.77,27.7,27.7,616060.0,27.74,27.77,27.7,27.7,616060.0
2016-03-10 15:05:00,27.71,27.77,27.67,27.75,806880.0,27.71,27.77,27.67,27.75,806880.0
2016-03-10 15:10:00,27.76,27.85,27.73,27.85,689500.0,27.76,27.85,27.73,27.85,689500.0
2016-03-10 15:15:00,27.85,27.93,27.81,27.87,1522560.0,27.85,27.93,27.81,27.87,1522560.0
2016-03-10 15:20:00,27.88,27.89,27.83,27.89,996860.0,27.88,27.89,27.83,27.89,996860.0
2016-03-10 15:25:00,27.89,27.98,27.87,27.96,705260.0,27.89,27.98,27.87,27.96,705260.0
2016-03-10 15:30:00,27.96,27.98,27.92,27.95,658740.0,27.96,27.98,27.92,27.95,658740.0
2016-03-10 15:35:00,27.95,27.97,27.9,27.9,538920.0,27.95,27.97,27.9,27.9,538920.0
2016-03-10 15:40:00,27.9,27.92,27.88,27.89,430000.0,27.9,27.92,27.88,27.89,430000.0
2016-03-10 15:45:00,27.9,27.92,27.86,27.86,440100.0,27.9,27.92,27.86,27.86,440100.0
2016-03-10 15:50:00,27.87,27.93,27.86,27.93,958560.0,27.87,27.93,27.86,27.93,958560.0
2016-03-10 15:55:00,27.93,27.95,27.89,27.95,1862800.0,27.93,27.95,27.89,27.95,1862800.0
2016-03-11 09:30:00,28.35,28.35,28.18,28.32,2929600.0,28.35,28.35,28.18,28.32,2929600.0
2016-03-11 09:35:00,28.33,28.34,28.22,28.3,1251000.0,28.33,28.34,28.22,28.3,1251000.0
2016-03-11 09:40:00,28.31,28.38,28.27,28.32,2163520.0,28.31,28.38,28.27,28.32,2163520.0
2016-03-11 09:45:00,28.32,28.33,28.26,28.28,1278420.0,28.32,28.33,28.26,28.28,1278420.0
2016-03-11 09:50:00,28.29,28.38,28.28,28.34,1920260.0,28.29,28.38,28.28,28.34,1920260.0
2016-03-11 09:55:00,28.33,28.33,28.23,28.23,1088920.0,28.33,28.33,28.23,28.23,1088920.0
2016-03-11 10:00:00,28.25,28.28,28.21,28.21,895300.0,28.25,28.28,28.21,28.21,895300.0
2016-03-11 10:05:00,28.22,28.23,28.14,28.17,1167380.0,28.22,28.23,28.14,28.17,1167380.0
2016-03-11 10:10:00,28.17,28.29,28.16,28.29,1028980.0,28.17,28.29,28.16,28.29,1028980.0
2016-03-11 10:15:00,28.3,28.31,28.26,28.29,669240.0,28.3,28.31,28.26,28.29,669240.0
2016-03-11 10:20:00,28.29,28.35,28.27,28.35,1167980.0,28.29,28.35,28.27,28.35,1167980.0
2016-03-11 10:25:00,28.35,28.35,28.29,28.32,744180.0,28.35,28.35,28.29,28.32,744180.0
2016-03-11 10:30:00,28.34,28.37,28.33,28.36,1435080.0,28.34,28.37,28.33,28.36,1435080.0
2016-03-11 10:35:00,28.36,28.42,28.36,28.37,1378240.0,28.36,28.42,28.36,28.37,1378240.0
2016-03-11 10:40:00,28.38,28.4,28.33,28.39,720280.0,28.38,28.4,28.33,28.39,720280.0
2016-03-11 10:45:00,28.39,28.4,28.34,28.39,902200.0,28.39,28.4,28.34,28.39,902200.0
2016-03-11 10:50:00,28.39,28.39,28.33,28.35,698040.0,28.39,28.39,28.33,28.35,698040.0
2016-03-11 10:55:00,28.34,28.35,28.29,28.34,858700.0,28.34,28.35,28.29,28.34,858700.0
2016-03-11 11:00:00,28.34,28.36,28.33,28.35,409240.0,28.34,28.36,28.33,28.35,409240.0
2016-03-11 11:05:00,28.34,28.35,28.32,28.34,371600.0,28.34,28.35,28.32,28.34,371600.0
2016-03-11 11:10:00,28.35,28.36,28.3,28.31,378540.0,28.35,28.36,28.3,28.31,378540.0
2016-03-11 11:15:00,28.32,28.33,28.29,28.29,314440.0,28.32,28.33,28.29,28.29,314440.0
2016-03-11 11:20:00,28.29,28.3,28.25,28.29,1042720.0,28.29,28.3,28.25,28.29,1042720.0
2016-03-11 11:25:00,28.3,28.38,28.28,28.32,796540.0,28.3,28.38,28.28,28.32,796540.0
2016-03-11 11:30:00,28.34,28.39,28.34,28.34,426300.0,28.34,28.39,28.34,28.34,426300.0
2016-03-11 11:35:00,28.34,28.38,28.34,28.38,718060.0,28.34,28.38,28.34,28.38,718060.0
2016-03-11 11:40:00,28.37,28.38,28.35,28.37,532420.0,28.37,28.38,28.35,28.37,532420.0
2016-03-11 11:45:00,28.38,28.39,28.36,28.38,389780.0,28.38,28.39,28.36,28.38,389780.0
2016-03-11 11:50:00,28.38,28.38,28.32,28.33,456680.0,28.38,28.38,28.32,28.33,456680.0
2016-03-11 11:55:00,28.34,28.35,28.3,28.31,777580.0,28.34,28.35,28.3,28.31,777580.0
2016-03-11 12:00:00,28.31,28.32,28.29,28.31,211280.0,28.31,28.32,28.29,28.31,211280.0
2016-03-11 12:05:00,28.31,28.33,28.3,28.31,279440.0,28.31,28.33,28.3,28.31,279440.0
2016-03-11 12:10:00,28.31,28.31,28.28,28.29,353940.0,28.31,28.31,28.28,28.29,353940.0
2016-03-11 12:15:00,28.28,28.31,28.28,28.3,256860.0,28.28,28.31,28.28,28.3,256860.0
2016-03-11 12:20:00,28.3,28.31,28.27,28.27,259780.0,28.3,28.31,28.27,28.27,259780.0
2016-03-11 12:25:00,28.27,28.29,28.25,28.28,437060.0,28.27,28.29,28.25,28.28,437060.0
2016-03-11 12:30:00,28.28,28.31,28.28,28.3,545420.0,28.28,28.31,28.28,28.3,545420.0
2016-03-11 12:35:00,28.3,28.33,28.3,28.32,264720.0,28.3,28.33,28.3,28.32,264720.0
2016-03-11 12:40:00,28.31,28.33,28.3,28.32,323740.0,28.31,28.33,28.3,28.32,323740.0
2016-03-11 12:45:00,28.32,28.32,28.28,28.3,492280.0,28.32,28.32,28.28,28.3,492280.0
2016-03-11 12:50:00,28.31,28.33,28.29,28.3,331720.0,28.31,28.33,28.29,28.3,331720.0
2016-03-11 12:55:00,28.32,28.32,28.29,28.29,420000.0,28.32,28.32,28.29,28.29,420000.0
2016-03-11 13:00:00,28.29,28.3,28.25,28.28,521320.0,28.29,28.3,28.25,28.28,521320.0
2016-03-11 13:05:00,28.28,28.28,28.25,28.25,276600.0,28.28,28.28,28.25,28.25,276600.0
2016-03-11 13:10:00,28.25,28.28,28.25,28.25,471420.0,28.25,28.28,28.25,28.25,471420.0
2016-03-11 13:15:00,28.25,28.3,28.25,28.26,259580.0,28.25,28.3,28.25,28.26,259580.0
2016-03-11 13:20:00,28.28,28.29,28.25,28.26,228980.0,28.28,28.29,28.25,28.26,228980.0
2016-03-11 13:25:00,28.27,28.27,28.25,28.26,106680.0,28.27,28.27,28.25,28.26,106680.0
2016-03-11 13:30:00,28.26,28.27,28.25,28.26,275760.0,28.26,28.27,28.25,28.26,275760.0
2016-03-11 13:35:00,28.26,28.27,28.25,28.26,257520.0,28.26,28.27,28.25,28.26,257520.0
2016-03-11 13:40:00,28.26,28.26,28.24,28.24,315900.0,28.26,28.26,28.24,28.24,315900.0
2016-03-11 13:45:00,28.24,28.25,28.23,28.25,313940.0,28.24,28.25,28.23,28.25,313940.0
2016-03-11 13:50:00,28.24,28.3,28.24,28.29,289700.0,28.24,28.3,28.24,28.29,289700.0
2016-03-11 13:55:00,28.29,28.32,28.29,28.29,346460.0,28.29,28.32,28.29,28.29,346460.0
2016-03-11 14:00:00,28.29,28.32,28.29,28.31,491880.0,28.29,28.32,28.29,28.31,491880.0
2016-03-11 14:05:00,28.3,28.32,28.29,28.29,819000.0,28.3,28.32,28.29,28.29,819000.0
2016-03-11 14:10:00,28.3,28.31,28.28,28.29,383540.0,28.3,28.31,28.28,28.29,383540.0
2016-03-11 14:15:00,28.29,28.3,28.29,28.29,410380.0,28.29,28.3,28.29,28.29,410380.0
2016-03-11 14:20:00,28.3,28.32,28.28,28.31,332560.0,28.3,28.32,28.28,28.31,332560.0
2016-03-11 14:25:00,28.32,28.32,28.28,28.28,430080.0,28.32,28.32,28.28,28.28,430080.0
2016-03-11 14:30:00,28.3,28.31,28.28,28.29,229940.0,28.3,28.31,28.28,28.29,229940.0
2016-03-11 14:35:00,28.28,28.29,28.25,28.26,313480.0,28.28,28.29,28.25,28.26,313480.0
2016-03-11 14:40:00,28.25,28.28,28.24,28.26,282780.0,28.25,28.28,28.24,28.26,282780.0
2016-03-11 14:45:00,28.27,28.33,28.27,28.32,773460.0,28.27,28.33,28.27,28.32,773460.0
2016-03-11 14:50:00,28.32,28.33,28.31,28.32,285180.0,28.32,28.33,28.31,28.32,285180.0
2016-03-11 14:55:00,28.32,28.32,28.29,28.3,229400.0,28.32,28.32,28.29,28.3,229400.0
2016-03-11 15:00:00,28.29,28.3,28.27,28.29,355560.0,28.29,28.3,28.27,28.29,355560.0
2016-03-11 15:05:00,28.29,28.33,28.28,28.32,419660.0,28.29,28.33,28.28,28.32,419660.0
2016-03-11 15:10:00,28.32,28.34,28.31,28.33,349540.0,28.32,28.34,28.31,28.33,349540.0
2016-03-11 15:15:00,28.33,28.39,28.32,28.39,946740.0,28.33,28.39,28.32,28.39,946740.0
2016-03-11 15:20:00,28.39,28.42,28.38,28.41,1042880.0,28.39,28.42,28.38,28.41,1042880.0
2016-03-11 15:25:00,28.41,28.45,28.4,28.45,1493440.0,28.41,28.45,28.4,28.45,1493440.0
2016-03-11 15:30:00,28.45,28.45,28.4,28.43,829920.0,28.45,28.45,28.4,28.43,829920.0
2016-03-11 15:35:00,28.43,28.48,28.43,28.46,1252320.0,28.43,28.48,28.43,28.46,1252320.0
2016-03-11 15:40:00,28.46,28.49,28.45,28.48,1299960.0,28.46,28.49,28.45,28.48,1299960.0
2016-03-11 15:45:00,28.48,28.5,28.46,28.49,1499380.0,28.48,28.5,28.46,28.49,1499380.0
2016-03-11 15:50:00,28.49,28.5,28.48,28.49,1607840.0,28.49,28.5,28.48,28.49,1607840.0
2016-03-11 15:55:00,28.49,28.49,28.45,28.48,2268460.0,28.49,28.49,28.45,28.48,2268460.0
2016-03-14 09:30:00,28.35,28.35,28.2,28.2,2543420.0,28.35,28.35,28.2,28.2,2543420.0
2016-03-14 09:35:00,28.23,28.3,28.15,28.27,1616600.0,28.23,28.3,28.15,28.27,1616600.0
2016-03-14 09:40:00,28.27,28.31,28.22,28.31,1179780.0,28.27,28.31,28.22,28.31,1179780.0
2016-03-14 09:45:00,28.29,28.33,28.26,28.29,1074480.0,28.29,28.33,28.26,28.29,1074480.0
2016-03-14 09:50:00,28.29,28.4,28.29,28.36,1221560.0,28.29,28.4,28.29,28.36,1221560.0
2016-03-14 09:55:00,28.36,28.42,28.28,28.29,821700.0,28.36,28.42,28.28,28.29,821700.0
2016-03-14 10:00:00,28.3,28.39,28.29,28.33,735680.0,28.3,28.39,28.29,28.33,735680.0
2016-03-14 10:05:00,28.33,28.37,28.3,28.33,455380.0,28.33,28.37,28.3,28.33,455380.0
2016-03-14 10:10:00,28.34,28.35,28.28,28.34,448220.0,28.34,28.35,28.28,28.34,448220.0
2016-03-14 10:15:00,28.34,28.39,28.33,28.38,709740.0,28.34,28.39,28.33,28.38,709740.0
2016-03-14 10:20:00,28.38,28.41,28.38,28.4,400840.0,28.38,28.41,28.38,28.4,400840.0
2016-03-14 10:25:00,28.4,28.44,28.38,28.44,963100.0,28.4,28.44,28.38,28.44,963100.0
2016-03-14 10:30:00,28.43,28.51,28.43,28.46,1899780.0,28.43,28.51,28.43,28.46,1899780.0
2016-03-14 10:35:00,28.46,28.52,28.45,28.5,828820.0,28.46,28.52,28.45,28.5,828820.0
2016-03-14 10:40:00,28.5,28.58,28.48,28.56,1153780.0,28.5,28.58,28.48,28.56,1153780.0
2016-03-14 10:45:00,28.57,28.6,28.53,28.57,1063260.0,28.57,28.6,28.53,28.57,1063260.0
2016-03-14 10:50:00,28.58,28.58,28.53,28.54,691540.0,28.58,28.58,28.53,28.54,691540.0
2016-03-14 10:55:00,28.55,28.56,28.5,28.51,589260.0,28.55,28.56,28.5,28.51,589260.0
2016-03-14 11:00:00,28.51,28.52,28.49,28.5,382660.0,28.51,28.52,28.49,28.5,382660.0
2016-03-14 11:05:00,28.5,28.5,28.46,28.47,726240.0,28.5,28.5,28.46,28.47,726240.0
2016-03-14 11:10:00,28.48,28.51,28.47,28.5,417820.0,28.48,28.51,28.47,28.5,417820.0
2016-03-14 11:15:00,28.51,28.54,28.5,28.52,613820.0,28.51,28.54,28.5,28.52,613820.0
2016-03-14 11:20:00,28.54,28.56,28.52,28.54,627240.0,28.54,28.56,28.52,28.54,627240.0
2016-03-14 11:25:00,28.54,28.59,28.54,28.57,456160.0,28.54,28.59,28.54,28.57,456160.0
2016-03-14 11:30:00,28.56,28.58,28.53,28.56,317800.0,28.56,28.58,28.53,28.56,317800.0
2016-03-14 11:35:00,28.56,28.59,28.55,28.59,237100.0,28.56,28.59,28.55,28.59,237100.0
2016-03-14 11:40:00,28.58,28.65,28.58,28.63,788040.0,28.58,28.65,28.58,28.63,788040.0
2016-03-14 11:45:00,28.63,28.66,28.62,28.66,410680.0,28.63,28.66,28.62,28.66,410680.0
2016-03-14 11:50:00,28.66,28.69,28.65,28.67,510680.0,28.66,28.69,28.65,28.67,510680.0
2016-03-14 11:55:00,28.66,28.68,28.63,28.64,367240.0,28.66,28.68,28.63,28.64,367240.0
2016-03-14 12:00:00,28.64,28.66,28.6,28.62,442280.0,28.64,28.66,28.6,28.62,442280.0
2016-03-14 12:05:00,28.64,28.65,28.59,28.62,322600.0,28.64,28.65,28.59,28.62,322600.0
2016-03-14 12:10:00,28.61,28.65,28.6,28.65,462800.0,28.61,28.65,28.6,28.65,462800.0
2016-03-14 12:15:00,28.65,28.67,28.64,28.67,836240.0,28.65,28.67,28.64,28.67,836240.0
2016-03-14 12:20:00,28.67,28.7,28.67,28.67,590680.0,28.67,28.7,28.67,28.67,590680.0
2016-03-14 12:25:00,28.68,28.69,28.66,28.68,279640.0,28.68,28.69,28.66,28.68,279640.0
2016-03-14 12:30:00,28.68,28.72,28.67,28.72,885880.0,28.68,28.72,28.67,28.72,885880.0
2016-03-14 12:35:00,28.72,28.73,28.7,28.72,704360.0,28.72,28.73,28.7,28.72,704360.0
2016-03-14 12:40:00,28.73,28.74,28.71,28.73,361300.0,28.73,28.74,28.71,28.73,361300.0
2016-03-14 12:45:00,28.73,28.75,28.69,28.7,818060.0,28.73,28.75,28.69,28.7,818060.0
2016-03-14 12:50:00,28.69,28.73,28.68,28.71,380300.0,28.69,28.73,28.68,28.71,380300.0
2016-03-14 12:55:00,28.71,28.71,28.69,28.71,136000.0,28.71,28.71,28.69,28.71,136000.0
2016-03-14 13:00:00,28.71,28.72,28.7,28.7,187060.0,28.71,28.72,28.7,28.7,187060.0
2016-03-14 13:05:00,28.7,28.71,28.68,28.69,110840.0,28.7,28.71,28.68,28.69,110840.0
2016-03-14 13:10:00,28.7,28.72,28.69,28.7,300240.0,28.7,28.72,28.69,28.7,300240.0
2016-03-14 13:15:00,28.69,28.7,28.67,28.7,203180.0,28.69,28.7,28.67,28.7,203180.0
2016-03-14 13:20:00,28.7,28.72,28.69,28.71,600020.0,28.7,28.72,28.69,28.71,600020.0
2016-03-14 13:25:00,28.71,28.79,28.71,28.79,1542020.0,28.71,28.79,28.71,28.79,1542020.0
2016-03-14 13:30:00,28.78,28.79,28.74,28.79,665180.0,28.78,28.79,28.74,28.79,665180.0
2016-03-14 13:35:00,28.79,28.84,28.79,28.81,1300220.0,28.79,28.84,28.79,28.81,1300220.0
2016-03-14 13:40:00,28.82,28.84,28.8,28.81,634480.0,28.82,28.84,28.8,28.81,634480.0
2016-03-14 13:45:00,28.81,28.81,28.78,28.8,339940.0,28.81,28.81,28.78,28.8,339940.0
2016-03-14 13:50:00,28.8,28.82,28.77,28.78,295460.0,28.8,28.82,28.77,28.78,295460.0
2016-03-14 13:55:00,28.78,28.8,28.78,28.78,216520.0,28.78,28.8,28.78,28.78,216520.0
2016-03-14 14:00:00,28.78,28.79,28.72,28.73,465280.0,28.78,28.79,28.72,28.73,465280.0
2016-03-14 14:05:00,28.74,28.74,28.68,28.68,895040.0,28.74,28.74,28.68,28.68,895040.0
2016-03-14 14:10:00,28.68,28.69,28.65,28.68,896600.0,28.68,28.69,28.65,28.68,896600.0
2016-03-14 14:15:00,28.68,28.72,28.65,28.69,851580.0,28.68,28.72,28.65,28.69,851580.0
2016-03-14 14:20:00,28.69,28.69,28.65,28.66,375320.0,28.69,28.69,28.65,28.66,375320.0
2016-03-14 14:25:00,28.66,28.68,28.62,28.66,467960.0,28.66,28.68,28.62,28.66,467960.0
2016-03-14 14:30:00,28.68,28.69,28.66,28.68,153140.0,28.68,28.69,28.66,28.68,153140.0
2016-03-14 14:35:00,28.68,28.7,28.68,28.69,376680.0,28.68,28.7,28.68,28.69,376680.0
2016-03-14 14:40:00,28.69,28.74,28.68,28.73,364760.0,28.69,28.74,28.68,28.73,364760.0
2016-03-14 14:45:00,28.72,28.77,28.71,28.75,453960.0,28.72,28.77,28.71,28.75,453960.0
2016-03-14 14:50:00,28.76,28.76,28.73,28.75,277120.0,28.76,28.76,28.73,28.75,277120.0
2016-03-14 14:55:00,28.75,28.77,28.73,28.77,378260.0,28.75,28.77,28.73,28.77,378260.0
2016-03-14 15:00:00,28.76,28.76,28.7,28.72,273360.0,28.76,28.76,28.7,28.72,273360.0
2016-03-14 15:05:00,28.72,28.72,28.68,28.69,405360.0,28.72,28.72,28.68,28.69,405360.0
2016-03-14 15:10:00,28.7,28.7,28.65,28.65,421560.0,28.7,28.7,28.65,28.65,421560.0
2016-03-14 15:15:00,28.65,28.66,28.63,28.64,375000.0,28.65,28.66,28.63,28.64,375000.0
2016-03-14 15:20:00,28.64,28.7,28.63,28.69,807660.0,28.64,28.7,28.63,28.69,807660.0
2016-03-14 15:25:00,28.69,28.75,28.68,28.72,892380.0,28.69,28.75,28.68,28.72,892380.0
2016-03-14 15:30:00,28.71,28.72,28.68,28.69,294340.0,28.71,28.72,28.68,28.69,294340.0
2016-03-14 15:35:00,28.69,28.74,28.67,28.74,677660.0,28.69,28.74,28.67,28.74,677660.0
2016-03-14 15:40:00,28.73,28.75,28.69,28.71,762020.0,28.73,28.75,28.69,28.71,762020.0
2016-03-14 15:45:00,28.69,28.72,28.69,28.7,714480.0,28.69,28.72,28.69,28.7,714480.0
2016-03-14 15:50:00,28.71,28.71,28.68,28.68,993280.0,28.71,28.71,28.68,28.68,993280.0
2016-03-14 15:55:00,28.68,28.74,28.66,28.67,1685280.0,28.68,28.74,28.66,28.67,1685280.0
2016-03-15 09:30:00,28.55,28.65,28.48,28.54,1697120.0,28.55,28.65,28.48,28.54,1697120.0
2016-03-15 09:35:00,28.56,28.56,28.43,28.46,1089900.0,28.56,28.56,28.43,28.46,1089900.0
2016-03-15 09:40:00,28.46,28.57,28.45,28.54,933960.0,28.46,28.57,28.45,28.54,933960.0
2016-03-15 09:45:00,28.53,28.56,28.48,28.55,1115500.0,28.53,28.56,28.48,28.55,1115500.0
2016-03-15 09:50:00,28.54,28.54,28.44,28.44,572260.0,28.54,28.54,28.44,28.44,572260.0
2016-03-15 09:55:00,28.44,28.47,28.35,28.47,1253420.0,28.44,28.47,28.35,28.47,1253420.0
2016-03-15 10:00:00,28.44,28.53,28.43,28.46,848760.0,28.44,28.53,28.43,28.46,848760.0
2016-03-15 10:05:00,28.43,28.5,28.41,28.41,489800.0,28.43,28.5,28.41,28.41,489800.0
2016-03-15 10:10:00,28.41,28.48,28.41,28.46,512100.0,28.41,28.48,28.41,28.46,512100.0
2016-03-15 10:15:00,28.47,28.53,28.46,28.52,440500.0,28.47,28.53,28.46,28.52,440500.0
2016-03-15 10:20:00,28.52,28.53,28.48,28.5,445280.0,28.52,28.53,28.48,28.5,445280.0
2016-03-15 10:25:00,28.51,28.57,28.48,28.57,580300.0,28.51,28.57,28.48,28.57,580300.0
2016-03-15 10:30:00,28.58,28.58,28.49,28.49,660860.0,28.58,28.58,28.49,28.49,660860.0
2016-03-15 10:35:00,28.49,28.55,28.49,28.55,398740.0,28.49,28.55,28.49,28.55,398740.0
2016-03-15 10:40:00,28.53,28.58,28.49,28.54,635280.0,28.53,28.58,28.49,28.54,635280.0
2016-03-15 10:45:00,28.54,28.57,28.5,28.55,573100.0,28.54,28.57,28.5,28.55,573100.0
2016-03-15 10:50:00,28.54,28.59,28.53,28.54,352620.0,28.54,28.59,28.53,28.54,352620.0
2016-03-15 10:55:00,28.54,28.6,28.53,28.57,448420.0,28.54,28.6,28.53,28.57,448420.0
2016-03-15 11:00:00,28.57,28.63,28.57,28.61,1081260.0,28.57,28.63,28.57,28.61,1081260.0
2016-03-15 11:05:00,28.61,28.63,28.59,28.62,640040.0,28.61,28.63,28.59,28.62,640040.0
2016-03-15 11:10:00,28.62,28.64,28.61,28.62,602180.0,28.62,28.64,28.61,28.62,602180.0
2016-03-15 11:15:00,28.62,28.69,28.62,28.68,797340.0,28.62,28.69,28.62,28.68,797340.0
2016-03-15 11:20:00,28.69,28.78,28.68,28.78,1065360.0,28.69,28.78,28.68,28.78,1065360.0
2016-03-15 11:25:00,28.78,28.81,28.73,28.74,1088000.0,28.78,28.81,28.73,28.74,1088000.0
2016-03-15 11:30:00,28.75,28.76,28.71,28.71,483200.0,28.75,28.76,28.71,28.71,483200.0
2016-03-15 11:35:00,28.72,28.75,28.71,28.73,605120.0,28.72,28.75,28.71,28.73,605120.0
2016-03-15 11:40:00,28.72,28.75,28.71,28.71,210400.0,28.72,28.75,28.71,28.71,210400.0
2016-03-15 11:45:00,28.7,28.73,28.69,28.71,440860.0,28.7,28.73,28.69,28.71,440860.0
2016-03-15 11:50:00,28.71,28.72,28.67,28.71,480440.0,28.71,28.72,28.67,28.71,480440.0
2016-03-15 11:55:00,28.71,28.72,28.66,28.66,337960.0,28.71,28.72,28.66,28.66,337960.0
2016-03-15 12:00:00,28.66,28.69,28.64,28.65,223640.0,28.66,28.69,28.64,28.65,223640.0
2016-03-15 12:05:00,28.66,28.69,28.61,28.61,291960.0,28.66,28.69,28.61,28.61,291960.0
2016-03-15 12:10:00,28.62,28.68,28.61,28.66,155140.0,28.62,28.68,28.61,28.66,155140.0
2016-03-15 12:15:00,28.66,28.67,28.64,28.66,743500.0,28.66,28.67,28.64,28.66,743500.0
2016-03-15 12:20:00,28.66,28.73,28.65,28.71,520020.0,28.66,28.73,28.65,28.71,520020.0
2016-03-15 12:25:00,28.7,28.72,28.68,28.72,498160.0,28.7,28.72,28.68,28.72,498160.0
2016-03-15 12:30:00,28.7,28.72,28.69,28.72,196140.0,28.7,28.72,28.69,28.72,196140.0
2016-03-15 12:35:00,28.72,28.74,28.7,28.71,666340.0,28.72,28.74,28.7,28.71,666340.0
2016-03-15 12:40:00,28.71,28.74,28.7,28.73,1299980.0,28.71,28.74,28.7,28.73,1299980.0
2016-03-15 12:45:00,28.73,28.74,28.7,28.71,853540.0,28.73,28.74,28.7,28.71,853540.0
2016-03-15 12:50:00,28.71,28.73,28.7,28.71,356040.0,28.71,28.73,28.7,28.71,356040.0
2016-03-15 12:55:00,28.71,28.71,28.68,28.69,431520.0,28.71,28.71,28.68,28.69,431520.0
2016-03-15 13:00:00,28.69,28.72,28.68,28.71,250320.0,28.69,28.72,28.68,28.71,250320.0
2016-03-15 13:05:00,28.7,28.74,28.7,28.74,428300.0,28.7,28.74,28.7,28.74,428300.0
2016-03-15 13:10:00,28.73,28.75,28.72,28.73,378700.0,28.73,28.75,28.72,28.73,378700.0
2016-03-15 13:15:00,28.74,28.75,28.72,28.72,442320.0,28.74,28.75,28.72,28.72,442320.0
2016-03-15 13:20:00,28.73,28.73,28.7,28.7,293540.0,28.73,28.73,28.7,28.7,293540.0
2016-03-15 13:25:00,28.7,28.72,28.7,28.7,407180.0,28.7,28.72,28.7,28.7,407180.0
2016-03-15 13:30:00,28.71,28.75,28.71,28.74,371400.0,28.71,28.75,28.71,28.74,371400.0
2016-03-15 13:35:00,28.74,28.75,28.73,28.75,587820.0,28.74,28.75,28.73,28.75,587820.0
2016-03-15 13:40:00,28.75,28.84,28.74,28.82,1448540.0,28.75,28.84,28.74,28.82,1448540.0
2016-03-15 13:45:00,28.83,28.91,28.81,28.91,1324340.0,28.83,28.91,28.81,28.91,1324340.0
2016-03-15 13:50:00,28.9,28.98,28.89,28.98,1228340.0,28.9,28.98,28.89,28.98,1228340.0
2016-03-15 13:55:00,28.97,29.01,28.93,28.98,2100060.0,28.97,29.01,28.93,28.98,2100060.0
2016-03-15 14:00:00,28.97,29.01,28.95,28.97,1682900.0,28.97,29.01,28.95,28.97,1682900.0
2016-03-15 14:05:00,28.98,29.01,28.96,28.98,1238080.0,28.98,29.01,28.96,28.98,1238080.0
2016-03-15 14:10:00,28.98,29.05,28.98,29.03,1356960.0,28.98,29.05,28.98,29.03,1356960.0
2016-03-15 14:15:00,29.03,29.08,29.01,29.02,1617320.0,29.03,29.08,29.01,29.02,1617320.0
2016-03-15 14:20:00,29.02,29.03,28.96,28.97,833260.0,29.02,29.03,28.96,28.97,833260.0
2016-03-15 14:25:00,28.97,28.99,28.95,28.96,531660.0,28.97,28.99,28.95,28.96,531660.0
2016-03-15 14:30:00,28.96,29.01,28.95,29.01,424300.0,28.96,29.01,28.95,29.01,424300.0
2016-03-15 14:35:00,29.01,29.03,28.99,29.0,1477660.0,29.01,29.03,28.99,29.0,1477660.0
2016-03-15 14:40:00,29.0,29.01,28.93,28.95,1020940.0,29.0,29.01,28.93,28.95,1020940.0
2016-03-15 14:45:00,28.96,28.96,28.93,28.95,643400.0,28.96,28.96,28.93,28.95,643400.0
2016-03-15 14:50:00,28.94,28.95,28.89,28.91,1141040.0,28.94,28.95,28.89,28.91,1141040.0
2016-03-15 14:55:00,28.92,28.96,28.91,28.95,546560.0,28.92,28.96,28.91,28.95,546560.0
2016-03-15 15:00:00,28.95,29.0,28.95,28.98,794120.0,28.95,29.0,28.95,28.98,794120.0
2016-03-15 15:05:00,28.99,28.99,28.97,28.98,597640.0,28.99,28.99,28.97,28.98,597640.0
2016-03-15 15:10:00,28.97,29.01,28.96,28.98,650680.0,28.97,29.01,28.96,28.98,650680.0
2016-03-15 15:15:00,28.98,29.01,28.96,29.01,787400.0,28.98,29.01,28.96,29.01,787400.0
2016-03-15 15:20:00,29.01,29.02,28.95,28.95,668160.0,29.01,29.02,28.95,28.95,668160.0
2016-03-15 15:25:00,28.96,28.96,28.93,28.93,304660.0,28.96,28.96,28.93,28.93,304660.0
2016-03-15 15:30:00,28.93,28.94,28.91,28.94,580140.0,28.93,28.94,28.91,28.94,580140.0
2016-03-15 15:35:00,28.94,28.94,28.88,28.88,730080.0,28.94,28.94,28.88,28.88,730080.0
2016-03-15 15:40:00,28.88,28.88,28.84,28.86,979000.0,28.88,28.88,28.84,28.86,979000.0
2016-03-15 15:45:00,28.86,28.9,28.85,28.86,456560.0,28.86,28.9,28.85,28.86,456560.0
2016-03-15 15:50:00,28.87,28.87,28.84,28.86,939640.0,28.87,28.87,28.84,28.86,939640.0
2016-03-15 15:55:00,28.86,28.87,28.84,28.85,1785260.0,28.86,28.87,28.84,28.85,1785260.0
2016-03-16 09:30:00,28.83,28.91,28.63,28.77,1674980.0,28.83,28.91,28.63,28.77,1674980.0
2016-03-16 09:35:00,28.75,28.79,28.71,28.78,586000.0,28.75,28.79,28.71,28.78,586000.0
2016-03-16 09:40:00,28.77,28.78,28.71,28.72,450820.0,28.77,28.78,28.71,28.72,450820.0
2016-03-16 09:45:00,28.73,28.79,28.72,28.76,368700.0,28.73,28.79,28.72,28.76,368700.0
2016-03-16 09:50:00,28.75,28.83,28.75,28.77,614220.0,28.75,28.83,28.75,28.77,614220.0
2016-03-16 09:55:00,28.77,28.82,28.77,28.79,668440.0,28.77,28.82,28.77,28.79,668440.0
2016-03-16 10:00:00,28.79,28.79,28.69,28.69,834580.0,28.79,28.79,28.69,28.69,834580.0
2016-03-16 10:05:00,28.7,28.73,28.67,28.73,594080.0,28.7,28.73,28.67,28.73,594080.0
2016-03-16 10:10:00,28.71,28.78,28.7,28.76,405740.0,28.71,28.78,28.7,28.76,405740.0
2016-03-16 10:15:00,28.77,28.78,28.71,28.72,303840.0,28.77,28.78,28.71,28.72,303840.0
2016-03-16 10:20:00,28.71,28.78,28.71,28.77,520980.0,28.71,28.78,28.71,28.77,520980.0
2016-03-16 10:25:00,28.76,28.77,28.72,28.72,552840.0,28.76,28.77,28.72,28.72,552840.0
2016-03-16 10:30:00,28.73,28.74,28.69,28.7,378900.0,28.73,28.74,28.69,28.7,378900.0
2016-03-16 10:35:00,28.7,28.77,28.7,28.74,321600.0,28.7,28.77,28.7,28.74,321600.0
2016-03-16 10:40:00,28.74,28.8,28.74,28.78,319960.0,28.74,28.8,28.74,28.78,319960.0
2016-03-16 10:45:00,28.79,28.79,28.72,28.74,261120.0,28.79,28.79,28.72,28.74,261120.0
2016-03-16 10:50:00,28.73,28.74,28.66,28.69,382340.0,28.73,28.74,28.66,28.69,382340.0
2016-03-16 10:55:00,28.69,28.71,28.68,28.71,205320.0,28.69,28.71,28.68,28.71,205320.0
2016-03-16 11:00:00,28.7,28.71,28.68,28.68,155180.0,28.7,28.71,28.68,28.68,155180.0
2016-03-16 11:05:00,28.68,28.71,28.68,28.71,417340.0,28.68,28.71,28.68,28.71,417340.0
2016-03-16 11:10:00,28.7,28.73,28.7,28.72,147140.0,28.7,28.73,28.7,28.72,147140.0
2016-03-16 11:15:00,28.72,28.75,28.71,28.74,208640.0,28.72,28.75,28.71,28.74,208640.0
2016-03-16 11:20:00,28.74,28.74,28.71,28.73,297320.0,28.74,28.74,28.71,28.73,297320.0
2016-03-16 11:25:00,28.74,28.78,28.73,28.77,287960.0,28.74,28.78,28.73,28.77,287960.0
2016-03-16 11:30:00,28.78,28.78,28.76,28.77,261880.0,28.78,28.78,28.76,28.77,261880.0
2016-03-16 11:35:00,28.77,28.78,28.75,28.77,255120.0,28.77,28.78,28.75,28.77,255120.0
2016-03-16 11:40:00,28.77,28.81,28.76,28.81,433560.0,28.77,28.81,28.76,28.81,433560.0
2016-03-16 11:45:00,28.8,28.82,28.8,28.8,282000.0,28.8,28.82,28.8,28.8,282000.0
2016-03-16 11:50:00,28.81,28.81,28.78,28.79,278340.0,28.81,28.81,28.78,28.79,278340.0
2016-03-16 11:55:00,28.79,28.79,28.76,28.78,225580.0,28.79,28.79,28.76,28.78,225580.0
2016-03-16 12:00:00,28.78,28.8,28.77,28.77,253800.0,28.78,28.8,28.77,28.77,253800.0
2016-03-16 12:05:00,28.77,28.78,28.73,28.73,385360.0,28.77,28.78,28.73,28.73,385360.0
2016-03-16 12:10:00,28.73,28.76,28.73,28.75,265980.0,28.73,28.76,28.73,28.75,265980.0
2016-03-16 12:15:00,28.74,28.76,28.73,28.74,260200.0,28.74,28.76,28.73,28.74,260200.0
2016-03-16 12:20:00,28.73,28.75,28.73,28.74,166800.0,28.73,28.75,28.73,28.74,166800.0
2016-03-16 12:25:00,28.73,28.73,28.7,28.7,179040.0,28.73,28.73,28.7,28.7,179040.0
2016-03-16 12:30:00,28.71,28.75,28.71,28.75,182120.0,28.71,28.75,28.71,28.75,182120.0
2016-03-16 12:35:00,28.74,28.74,28.72,28.74,106100.0,28.74,28.74,28.72,28.74,106100.0
2016-03-16 12:40:00,28.74,28.74,28.68,28.68,335180.0,28.74,28.74,28.68,28.68,335180.0
2016-03-16 12:45:00,28.68,28.68,28.62,28.63,712360.0,28.68,28.68,28.62,28.63,712360.0
2016-03-16 12:50:00,28.62,28.66,28.58,28.65,753960.0,28.62,28.66,28.58,28.65,753960.0
2016-03-16 12:55:00,28.65,28.67,28.63,28.65,536300.0,28.65,28.67,28.63,28.65,536300.0
2016-03-16 13:00:00,28.64,28.67,28.63,28.63,189900.0,28.64,28.67,28.63,28.63,189900.0
2016-03-16 13:05:00,28.63,28.64,28.59,28.61,312360.0,28.63,28.64,28.59,28.61,312360.0
2016-03-16 13:10:00,28.59,28.6,28.56,28.59,329280.0,28.59,28.6,28.56,28.59,329280.0
2016-03-16 13:15:00,28.59,28.64,28.58,28.63,300920.0,28.59,28.64,28.58,28.63,300920.0
2016-03-16 13:20:00,28.63,28.67,28.63,28.67,438620.0,28.63,28.67,28.63,28.67,438620.0
2016-03-16 13:25:00,28.67,28.67,28.64,28.65,200820.0,28.67,28.67,28.64,28.65,200820.0
2016-03-16 13:30:00,28.65,28.67,28.64,28.67,449360.0,28.65,28.67,28.64,28.67,449360.0
2016-03-16 13:35:00,28.66,28.68,28.64,28.68,500500.0,28.66,28.68,28.64,28.68,500500.0
2016-03-16 13:40:00,28.68,28.7,28.67,28.69,661340.0,28.68,28.7,28.67,28.69,661340.0
2016-03-16 13:45:00,28.7,28.71,28.69,28.7,445480.0,28.7,28.71,28.69,28.7,445480.0
2016-03-16 13:50:00,28.7,28.73,28.7,28.71,314460.0,28.7,28.73,28.7,28.71,314460.0
2016-03-16 13:55:00,28.71,28.73,28.7,28.73,496800.0,28.71,28.73,28.7,28.73,496800.0
2016-03-16 14:00:00,28.73,28.9,28.73,28.87,1924140.0,28.73,28.9,28.73,28.87,1924140.0
2016-03-16 14:05:00,28.88,28.95,28.87,28.9,1696700.0,28.88,28.95,28.87,28.9,1696700.0
2016-03-16 14:10:00,28.88,28.89,28.7,28.7,1103980.0,28.88,28.89,28.7,28.7,1103980.0
2016-03-16 14:15:00,28.72,28.84,28.72,28.79,667740.0,28.72,28.84,28.72,28.79,667740.0
2016-03-16 14:20:00,28.8,28.9,28.78,28.85,729940.0,28.8,28.9,28.78,28.85,729940.0
2016-03-16 14:25:00,28.86,28.94,28.86,28.92,985760.0,28.86,28.94,28.86,28.92,985760.0
2016-03-16 14:30:00,28.91,28.95,28.9,28.92,1473580.0,28.91,28.95,28.9,28.92,1473580.0
2016-03-16 14:35:00,28.91,28.93,28.88,28.92,467780.0,28.91,28.93,28.88,28.92,467780.0
2016-03-16 14:40:00,28.91,29.02,28.91,28.99,1173400.0,28.91,29.02,28.91,28.99,1173400.0
2016-03-16 14:45:00,29.0,29.02,28.95,28.96,554500.0,29.0,29.02,28.95,28.96,554500.0
2016-03-16 14:50:00,28.96,28.97,28.92,28.97,567640.0,28.96,28.97,28.92,28.97,567640.0
2016-03-16 14:55:00,28.97,28.99,28.84,28.85,900940.0,28.97,28.99,28.84,28.85,900940.0
2016-03-16 15:00:00,28.84,28.92,28.83,28.9,816780.0,28.84,28.92,28.83,28.9,816780.0
2016-03-16 15:05:00,28.9,28.93,28.89,28.91,332640.0,28.9,28.93,28.89,28.91,332640.0
2016-03-16 15:10:00,28.92,28.95,28.9,28.94,607820.0,28.92,28.95,28.9,28.94,607820.0
2016-03-16 15:15:00,28.95,29.0,28.94,28.98,860500.0,28.95,29.0,28.94,28.98,860500.0
2016-03-16 15:20:00,28.99,28.99,28.94,28.98,570340.0,28.99,28.99,28.94,28.98,570340.0
2016-03-16 15:25:00,28.97,29.02,28.96,28.99,736500.0,28.97,29.02,28.96,28.99,736500.0
2016-03-16 15:30:00,28.98,29.01,28.96,28.99,523300.0,28.98,29.01,28.96,28.99,523300.0
2016-03-16 15:35:00,29.0,29.06,29.0,29.05,1440460.0,29.0,29.06,29.0,29.05,1440460.0
2016-03-16 15:40:00,29.06,29.07,28.98,28.99,915720.0,29.06,29.07,28.98,28.99,915720.0
2016-03-16 15:45:00,28.99,29.0,28.75,28.81,3644120.0,28.99,29.0,28.75,28.81,3644120.0
2016-03-16 15:50:00,28.8,28.83,28.65,28.66,5120840.0,28.8,28.83,28.65,28.66,5120840.0
2016-03-16 15:55:00,28.65,28.73,28.63,28.71,4174420.0,28.65,28.73,28.63,28.71,4174420.0
2016-03-17 09:30:00,28.48,28.57,28.4,28.46,4367720.0,28.48,28.57,28.4,28.46,4367720.0
2016-03-17 09:35:00,28.45,28.48,28.36,28.38,3096740.0,28.45,28.48,28.36,28.38,3096740.0
2016-03-17 09:40:00,28.38,28.39,28.26,28.34,2418160.0,28.38,28.39,28.26,28.34,2418160.0
2016-03-17 09:45:00,28.34,28.42,28.31,28.35,1486440.0,28.34,28.42,28.31,28.35,1486440.0
2016-03-17 09:50:00,28.34,28.39,28.3,28.33,1195980.0,28.34,28.39,28.3,28.33,1195980.0
2016-03-17 09:55:00,28.33,28.33,28.19,28.21,3082200.0,28.33,28.33,28.19,28.21,3082200.0
2016-03-17 10:00:00,28.21,28.21,28.11,28.13,1829440.0,28.21,28.21,28.11,28.13,1829440.0
2016-03-17 10:05:00,28.13,28.2,28.12,28.18,1754800.0,28.13,28.2,28.12,28.18,1754800.0
2016-03-17 10:10:00,28.18,28.19,28.09,28.13,1780340.0,28.18,28.19,28.09,28.13,1780340.0
2016-03-17 10:15:00,28.14,28.16,28.11,28.14,642680.0,28.14,28.16,28.11,28.14,642680.0
2016-03-17 10:20:00,28.12,28.13,28.05,28.06,875080.0,28.12,28.13,28.05,28.06,875080.0
2016-03-17 10:25:00,28.06,28.12,28.05,28.11,1319020.0,28.06,28.12,28.05,28.11,1319020.0
2016-03-17 10:30:00,28.12,28.25,28.1,28.2,1831420.0,28.12,28.25,28.1,28.2,1831420.0
2016-03-17 10:35:00,28.2,28.27,28.16,28.19,1488640.0,28.2,28.27,28.16,28.19,1488640.0
2016-03-17 10:40:00,28.2,28.23,28.14,28.14,552060.0,28.2,28.23,28.14,28.14,552060.0
2016-03-17 10:45:00,28.14,28.18,28.1,28.14,1006120.0,28.14,28.18,28.1,28.14,1006120.0
2016-03-17 10:50:00,28.15,28.16,28.09,28.09,1511220.0,28.15,28.16,28.09,28.09,1511220.0
2016-03-17 10:55:00,28.1,28.1,28.05,28.05,1264900.0,28.1,28.1,28.05,28.05,1264900.0
2016-03-17 11:00:00,28.06,28.09,28.01,28.07,1641560.0,28.06,28.09,28.01,28.07,1641560.0
2016-03-17 11:05:00,28.07,28.08,28.01,28.05,1268280.0,28.07,28.08,28.01,28.05,1268280.0
2016-03-17 11:10:00,28.05,28.06,27.95,27.97,1356660.0,28.05,28.06,27.95,27.97,1356660.0
2016-03-17 11:15:00,27.96,27.99,27.96,27.96,1126720.0,27.96,27.99,27.96,27.96,1126720.0
2016-03-17 11:20:00,27.96,27.97,27.85,27.91,2113860.0,27.96,27.97,27.85,27.91,2113860.0
2016-03-17 11:25:00,27.91,27.91,27.86,27.87,1137080.0,27.91,27.91,27.86,27.87,1137080.0
2016-03-17 11:30:00,27.88,27.96,27.86,27.93,968400.0,27.88,27.96,27.86,27.93,968400.0
2016-03-17 11:35:00,27.93,27.98,27.85,27.88,855100.0,27.93,27.98,27.85,27.88,855100.0
2016-03-17 11:40:00,27.87,27.88,27.8,27.81,1436180.0,27.87,27.88,27.8,27.81,1436180.0
2016-03-17 11:45:00,27.8,27.85,27.8,27.84,976040.0,27.8,27.85,27.8,27.84,976040.0
2016-03-17 11:50:00,27.84,27.85,27.82,27.82,978840.0,27.84,27.85,27.82,27.82,978840.0
2016-03-17 11:55:00,27.82,27.83,27.78,27.8,906320.0,27.82,27.83,27.78,27.8,906320.0
2016-03-17 12:00:00,27.81,27.84,27.8,27.82,1031300.0,27.81,27.84,27.8,27.82,1031300.0
2016-03-17 12:05:00,27.84,27.84,27.75,27.78,1003400.0,27.84,27.84,27.75,27.78,1003400.0
2016-03-17 12:10:00,27.78,27.78,27.75,27.78,750780.0,27.78,27.78,27.75,27.78,750780.0
2016-03-17 12:15:00,27.78,27.81,27.76,27.77,796400.0,27.78,27.81,27.76,27.77,796400.0
2016-03-17 12:20:00,27.77,27.83,27.76,27.83,981040.0,27.77,27.83,27.76,27.83,981040.0
2016-03-17 12:25:00,27.83,27.95,27.82,27.94,2240600.0,27.83,27.95,27.82,27.94,2240600.0
2016-03-17 12:30:00,27.95,27.96,27.89,27.96,1544580.0,27.95,27.96,27.89,27.96,1544580.0
2016-03-17 12:35:00,27.97,28.02,27.93,27.95,1818020.0,27.97,28.02,27.93,27.95,1818020.0
2016-03-17 12:40:00,27.95,27.95,27.9,27.91,908700.0,27.95,27.95,27.9,27.91,908700.0
2016-03-17 12:45:00,27.91,27.91,27.85,27.86,733300.0,27.91,27.91,27.85,27.86,733300.0
2016-03-17 12:50:00,27.86,27.87,27.83,27.87,1183160.0,27.86,27.87,27.83,27.87,1183160.0
2016-03-17 12:55:00,27.87,27.9,27.83,27.84,782140.0,27.87,27.9,27.83,27.84,782140.0
2016-03-17 13:00:00,27.84,27.89,27.83,27.87,626040.0,27.84,27.89,27.83,27.87,626040.0
2016-03-17 13:05:00,27.88,27.9,27.86,27.88,924200.0,27.88,27.9,27.86,27.88,924200.0
2016-03-17 13:10:00,27.88,27.89,27.85,27.86,457860.0,27.88,27.89,27.85,27.86,457860.0
2016-03-17 13:15:00,27.86,27.92,27.86,27.9,803780.0,27.86,27.92,27.86,27.9,803780.0
2016-03-17 13:20:00,27.9,27.92,27.88,27.9,729780.0,27.9,27.92,27.88,27.9,729780.0
2016-03-17 13:25:00,27.9,27.91,27.88,27.89,534900.0,27.9,27.91,27.88,27.89,534900.0
2016-03-17 13:30:00,27.89,27.93,27.88,27.91,559480.0,27.89,27.93,27.88,27.91,559480.0
2016-03-17 13:35:00,27.91,27.99,27.91,27.98,852340.0,27.91,27.99,27.91,27.98,852340.0
2016-03-17 13:40:00,27.99,28.06,27.98,28.06,1340520.0,27.99,28.06,27.98,28.06,1340520.0
2016-03-17 13:45:00,28.05,28.06,28.0,28.01,905460.0,28.05,28.06,28.0,28.01,905460.0
2016-03-17 13:50:00,28.01,28.08,28.01,28.06,1431080.0,28.01,28.08,28.01,28.06,1431080.0
2016-03-17 13:55:00,28.06,28.1,28.03,28.07,700040.0,28.06,28.1,28.03,28.07,700040.0
2016-03-17 14:00:00,28.07,28.07,28.04,28.06,485660.0,28.07,28.07,28.04,28.06,485660.0
2016-03-17 14:05:00,28.05,28.06,28.01,28.04,740060.0,28.05,28.06,28.01,28.04,740060.0
2016-03-17 14:10:00,28.04,28.1,28.03,28.09,828660.0,28.04,28.1,28.03,28.09,828660.0
2016-03-17 14:15:00,28.1,28.11,28.03,28.06,1249080.0,28.1,28.11,28.03,28.06,1249080.0
2016-03-17 14:20:00,28.07,28.1,28.04,28.04,526440.0,28.07,28.1,28.04,28.04,526440.0
2016-03-17 14:25:00,28.04,28.05,27.96,27.96,915960.0,28.04,28.05,27.96,27.96,915960.0
2016-03-17 14:30:00,27.97,28.0,27.96,27.99,415040.0,27.97,28.0,27.96,27.99,415040.0
2016-03-17 14:35:00,27.99,28.02,27.96,27.98,732160.0,27.99,28.02,27.96,27.98,732160.0
2016-03-17 14:40:00,27.97,28.01,27.97,27.99,383920.0,27.97,28.01,27.97,27.99,383920.0
2016-03-17 14:45:00,27.99,28.0,27.95,28.0,597540.0,27.99,28.0,27.95,28.0,597540.0
2016-03-17 14:50:00,27.99,28.0,27.96,27.97,598240.0,27.99,28.0,27.96,27.97,598240.0
2016-03-17 14:55:00,27.97,27.97,27.88,27.88,1044340.0,27.97,27.97,27.88,27.88,1044340.0
2016-03-17 15:00:00,27.88,27.97,27.86,27.97,879560.0,27.88,27.97,27.86,27.97,879560.0
2016-03-17 15:05:00,27.97,28.0,27.95,27.97,817400.0,27.97,28.0,27.95,27.97,817400.0
2016-03-17 15:10:00,27.97,27.98,27.94,27.95,598420.0,27.97,27.98,27.94,27.95,598420.0
2016-03-17 15:15:00,27.94,27.95,27.9,27.91,739040.0,27.94,27.95,27.9,27.91,739040.0
2016-03-17 15:20:00,27.89,27.98,27.89,27.95,440600.0,27.89,27.98,27.89,27.95,440600.0
2016-03-17 15:25:00,27.94,27.99,27.94,27.99,615380.0,27.94,27.99,27.94,27.99,615380.0
2016-03-17 15:30:00,27.99,28.01,27.98,27.99,717700.0,27.99,28.01,27.98,27.99,717700.0
2016-03-17 15:35:00,27.99,28.05,27.98,28.04,1136320.0,27.99,28.05,27.98,28.04,1136320.0
2016-03-17 15:40:00,28.04,28.07,28.02,28.05,794940.0,28.04,28.07,28.02,28.05,794940.0
2016-03-17 15:45:00,28.06,28.07,28.0,28.01,1036240.0,28.06,28.07,28.0,28.01,1036240.0
2016-03-17 15:50:00,28.02,28.04,27.98,27.99,1214520.0,28.02,28.04,27.98,27.99,1214520.0
2016-03-17 15:55:00,27.99,28.02,27.95,27.97,3170860.0,27.99,28.02,27.95,27.97,3170860.0
2016-03-18 09:30:00,28.05,28.12,27.91,27.96,15897160.0,28.05,28.12,27.91,27.96,15897160.0
2016-03-18 09:35:00,27.96,27.98,27.78,27.85,1919020.0,27.96,27.98,27.78,27.85,1919020.0
2016-03-18 09:40:00,27.85,27.86,27.7,27.73,1443440.0,27.85,27.86,27.7,27.73,1443440.0
2016-03-18 09:45:00,27.73,27.76,27.42,27.42,3776140.0,27.73,27.76,27.42,27.42,3776140.0
2016-03-18 09:50:00,27.42,27.56,27.42,27.49,3379680.0,27.42,27.56,27.42,27.49,3379680.0
2016-03-18 09:55:00,27.47,27.53,27.44,27.51,1661340.0,27.47,27.53,27.44,27.51,1661340.0
2016-03-18 10:00:00,27.52,27.56,27.45,27.45,1435660.0,27.52,27.56,27.45,27.45,1435660.0
2016-03-18 10:05:00,27.46,27.5,27.41,27.47,1783280.0,27.46,27.5,27.41,27.47,1783280.0
2016-03-18 10:10:00,27.47,27.5,27.44,27.49,920680.0,27.47,27.5,27.44,27.49,920680.0
2016-03-18 10:15:00,27.5,27.5,27.4,27.4,1651940.0,27.5,27.5,27.4,27.4,1651940.0
2016-03-18 10:20:00,27.4,27.43,27.31,27.34,2005420.0,27.4,27.43,27.31,27.34,2005420.0
2016-03-18 10:25:00,27.34,27.39,27.3,27.35,1180120.0,27.34,27.39,27.3,27.35,1180120.0
2016-03-18 10:30:00,27.35,27.42,27.35,27.41,987500.0,27.35,27.42,27.35,27.41,987500.0
2016-03-18 10:35:00,27.42,27.44,27.39,27.4,1401800.0,27.42,27.44,27.39,27.4,1401800.0
2016-03-18 10:40:00,27.4,27.45,27.39,27.44,1288720.0,27.4,27.45,27.39,27.44,1288720.0
2016-03-18 10:45:00,27.43,27.49,27.41,27.49,1036580.0,27.43,27.49,27.41,27.49,1036580.0
2016-03-18 10:50:00,27.49,27.49,27.46,27.49,920120.0,27.49,27.49,27.46,27.49,920120.0
2016-03-18 10:55:00,27.49,27.53,27.48,27.49,1962220.0,27.49,27.53,27.48,27.49,1962220.0
2016-03-18 11:00:00,27.49,27.61,27.48,27.6,2689840.0,27.49,27.61,27.48,27.6,2689840.0
2016-03-18 11:05:00,27.6,27.72,27.6,27.72,2206020.0,27.6,27.72,27.6,27.72,2206020.0
2016-03-18 11:10:00,27.71,27.8,27.67,27.67,2035600.0,27.71,27.8,27.67,27.67,2035600.0
2016-03-18 11:15:00,27.67,27.72,27.67,27.7,990860.0,27.67,27.72,27.67,27.7,990860.0
2016-03-18 11:20:00,27.7,27.73,27.69,27.71,1018560.0,27.7,27.73,27.69,27.71,1018560.0
2016-03-18 11:25:00,27.71,27.71,27.6,27.62,1405180.0,27.71,27.71,27.6,27.62,1405180.0
2016-03-18 11:30:00,27.62,27.7,27.6,27.66,647140.0,27.62,27.7,27.6,27.66,647140.0
2016-03-18 11:35:00,27.65,27.7,27.63,27.7,614240.0,27.65,27.7,27.63,27.7,614240.0
2016-03-18 11:40:00,27.7,27.71,27.63,27.64,688280.0,27.7,27.71,27.63,27.64,688280.0
2016-03-18 11:45:00,27.64,27.69,27.64,27.65,549000.0,27.64,27.69,27.64,27.65,549000.0
2016-03-18 11:50:00,27.65,27.68,27.64,27.64,511580.0,27.65,27.68,27.64,27.64,511580.0
2016-03-18 11:55:00,27.65,27.65,27.62,27.63,577880.0,27.65,27.65,27.62,27.63,577880.0
2016-03-18 12:00:00,27.65,27.65,27.6,27.63,627940.0,27.65,27.65,27.6,27.63,627940.0
2016-03-18 12:05:00,27.63,27.66,27.63,27.65,438580.0,27.63,27.66,27.63,27.65,438580.0
2016-03-18 12:10:00,27.66,27.66,27.63,27.64,386840.0,27.66,27.66,27.63,27.64,386840.0
2016-03-18 12:15:00,27.63,27.68,27.63,27.67,453460.0,27.63,27.68,27.63,27.67,453460.0
2016-03-18 12:20:00,27.67,27.72,27.66,27.66,627100.0,27.67,27.72,27.66,27.66,627100.0
2016-03-18 12:25:00,27.67,27.69,27.66,27.68,487140.0,27.67,27.69,27.66,27.68,487140.0
2016-03-18 12:30:00,27.69,27.69,27.66,27.67,341680.0,27.69,27.69,27.66,27.67,341680.0
2016-03-18 12:35:00,27.67,27.69,27.66,27.67,351560.0,27.67,27.69,27.66,27.67,351560.0
2016-03-18 12:40:00,27.67,27.68,27.65,27.66,320020.0,27.67,27.68,27.65,27.66,320020.0
2016-03-18 12:45:00,27.67,27.75,27.66,27.75,568560.0,27.67,27.75,27.66,27.75,568560.0
2016-03-18 12:50:00,27.74,27.74,27.71,27.74,774380.0,27.74,27.74,27.71,27.74,774380.0
2016-03-18 12:55:00,27.74,27.76,27.73,27.75,910700.0,27.74,27.76,27.73,27.75,910700.0
2016-03-18 13:00:00,27.75,27.76,27.7,27.73,765080.0,27.75,27.76,27.7,27.73,765080.0
2016-03-18 13:05:00,27.73,27.77,27.72,27.73,428400.0,27.73,27.77,27.72,27.73,428400.0
2016-03-18 13:10:00,27.73,27.74,27.69,27.69,461400.0,27.73,27.74,27.69,27.69,461400.0
2016-03-18 13:15:00,27.69,27.69,27.58,27.59,739260.0,27.69,27.69,27.58,27.59,739260.0
2016-03-18 13:20:00,27.59,27.63,27.58,27.6,890560.0,27.59,27.63,27.58,27.6,890560.0
2016-03-18 13:25:00,27.6,27.61,27.53,27.55,1043260.0,27.6,27.61,27.53,27.55,1043260.0
2016-03-18 13:30:00,27.55,27.57,27.44,27.46,979800.0,27.55,27.57,27.44,27.46,979800.0
2016-03-18 13:35:00,27.46,27.47,27.39,27.42,884440.0,27.46,27.47,27.39,27.42,884440.0
2016-03-18 13:40:00,27.42,27.42,27.37,27.37,1294800.0,27.42,27.42,27.37,27.37,1294800.0
2016-03-18 13:45:00,27.39,27.44,27.37,27.43,1455800.0,27.39,27.44,27.37,27.43,1455800.0
2016-03-18 13:50:00,27.43,27.44,27.4,27.41,709260.0,27.43,27.44,27.4,27.41,709260.0
2016-03-18 13:55:00,27.42,27.43,27.39,27.43,472180.0,27.42,27.43,27.39,27.43,472180.0
2016-03-18 14:00:00,27.43,27.43,27.4,27.43,591920.0,27.43,27.43,27.4,27.43,591920.0
2016-03-18 14:05:00,27.42,27.44,27.4,27.4,680580.0,27.42,27.44,27.4,27.4,680580.0
2016-03-18 14:10:00,27.42,27.43,27.41,27.41,559980.0,27.42,27.43,27.41,27.41,559980.0
2016-03-18 14:15:00,27.41,27.45,27.39,27.44,552840.0,27.41,27.45,27.39,27.44,552840.0
2016-03-18 14:20:00,27.44,27.46,27.4,27.46,478160.0,27.44,27.46,27.4,27.46,478160.0
2016-03-18 14:25:00,27.46,27.51,27.44,27.46,893020.0,27.46,27.51,27.44,27.46,893020.0
2016-03-18 14:30:00,27.45,27.48,27.45,27.47,416560.0,27.45,27.48,27.45,27.47,416560.0
2016-03-18 14:35:00,27.47,27.49,27.47,27.48,505660.0,27.47,27.49,27.47,27.48,505660.0
2016-03-18 14:40:00,27.48,27.49,27.46,27.47,525380.0,27.48,27.49,27.46,27.47,525380.0
2016-03-18 14:45:00,27.47,27.5,27.46,27.5,575660.0,27.47,27.5,27.46,27.5,575660.0
2016-03-18 14:50:00,27.5,27.52,27.45,27.45,579680.0,27.5,27.52,27.45,27.45,579680.0
2016-03-18 14:55:00,27.45,27.5,27.45,27.5,433180.0,27.45,27.5,27.45,27.5,433180.0
2016-03-18 15:00:00,27.5,27.54,27.49,27.52,660920.0,27.5,27.54,27.49,27.52,660920.0
2016-03-18 15:05:00,27.52,27.54,27.51,27.52,593980.0,27.52,27.54,27.51,27.52,593980.0
2016-03-18 15:10:00,27.52,27.59,27.52,27.58,1321820.0,27.52,27.59,27.52,27.58,1321820.0
2016-03-18 15:15:00,27.59,27.6,27.58,27.6,1037580.0,27.59,27.6,27.58,27.6,1037580.0
2016-03-18 15:20:00,27.6,27.65,27.59,27.65,966920.0,27.6,27.65,27.59,27.65,966920.0
2016-03-18 15:25:00,27.65,27.68,27.64,27.67,1136260.0,27.65,27.68,27.64,27.67,1136260.0
2016-03-18 15:30:00,27.67,27.67,27.62,27.65,1428800.0,27.67,27.67,27.62,27.65,1428800.0
2016-03-18 15:35:00,27.64,27.66,27.62,27.63,1131600.0,27.64,27.66,27.62,27.63,1131600.0
2016-03-18 15:40:00,27.63,27.66,27.62,27.64,1177060.0,27.63,27.66,27.62,27.64,1177060.0
2016-03-18 15:45:00,27.63,27.63,27.59,27.59,1587800.0,27.63,27.63,27.59,27.59,1587800.0
2016-03-18 15:50:00,27.59,27.59,27.51,27.53,2599900.0,27.59,27.59,27.51,27.53,2599900.0
2016-03-18 15:55:00,27.53,27.62,27.52,27.61,5432660.0,27.53,27.62,27.52,27.61,5432660.0
2016-03-21 09:30:00,27.45,27.56,27.43,27.5,2050060.0,27.45,27.56,27.43,27.5,2050060.0
2016-03-21 09:35:00,27.5,27.59,27.48,27.55,1062180.0,27.5,27.59,27.48,27.55,1062180.0
2016-03-21 09:40:00,27.55,27.56,27.49,27.54,891480.0,27.55,27.56,27.49,27.54,891480.0
2016-03-21 09:45:00,27.54,27.56,27.48,27.52,777060.0,27.54,27.56,27.48,27.52,777060.0
2016-03-21 09:50:00,27.53,27.54,27.47,27.48,1270940.0,27.53,27.54,27.47,27.48,1270940.0
2016-03-21 09:55:00,27.48,27.48,27.35,27.35,1832300.0,27.48,27.48,27.35,27.35,1832300.0
2016-03-21 10:00:00,27.35,27.45,27.35,27.38,1219180.0,27.35,27.45,27.35,27.38,1219180.0
2016-03-21 10:05:00,27.39,27.41,27.35,27.36,1010400.0,27.39,27.41,27.35,27.36,1010400.0
2016-03-21 10:10:00,27.35,27.36,27.18,27.19,3066080.0,27.35,27.36,27.18,27.19,3066080.0
2016-03-21 10:15:00,27.19,27.21,27.11,27.13,2200300.0,27.19,27.21,27.11,27.13,2200300.0
2016-03-21 10:20:00,27.13,27.13,27.06,27.08,1638380.0,27.13,27.13,27.06,27.08,1638380.0
2016-03-21 10:25:00,27.08,27.08,26.96,26.98,2158060.0,27.08,27.08,26.96,26.98,2158060.0
2016-03-21 10:30:00,26.98,26.99,26.93,26.99,3493960.0,26.98,26.99,26.93,26.99,3493960.0
2016-03-21 10:35:00,26.99,27.01,26.94,26.95,2413820.0,26.99,27.01,26.94,26.95,2413820.0
2016-03-21 10:40:00,26.95,27.04,26.95,27.0,2604800.0,26.95,27.04,26.95,27.0,2604800.0
2016-03-21 10:45:00,27.0,27.04,26.95,26.96,1141900.0,27.0,27.04,26.95,26.96,1141900.0
2016-03-21 10:50:00,26.96,27.04,26.95,27.0,1502400.0,26.96,27.04,26.95,27.0,1502400.0
2016-03-21 10:55:00,26.99,27.05,26.99,27.03,1862700.0,26.99,27.05,26.99,27.03,1862700.0
2016-03-21 11:00:00,27.03,27.05,27.02,27.05,928920.0,27.03,27.05,27.02,27.05,928920.0
2016-03-21 11:05:00,27.05,27.23,27.04,27.22,1921980.0,27.05,27.23,27.04,27.22,1921980.0
2016-03-21 11:10:00,27.22,27.29,27.21,27.26,1725380.0,27.22,27.29,27.21,27.26,1725380.0
2016-03-21 11:15:00,27.26,27.37,27.24,27.36,1754040.0,27.26,27.37,27.24,27.36,1754040.0
2016-03-21 11:20:00,27.36,27.37,27.33,27.34,1211860.0,27.36,27.37,27.33,27.34,1211860.0
2016-03-21 11:25:00,27.34,27.34,27.26,27.26,843340.0,27.34,27.34,27.26,27.26,843340.0
2016-03-21 11:30:00,27.26,27.33,27.26,27.32,643840.0,27.26,27.33,27.26,27.32,643840.0
2016-03-21 11:35:00,27.33,27.37,27.3,27.37,1211840.0,27.33,27.37,27.3,27.37,1211840.0
2016-03-21 11:40:00,27.37,27.37,27.31,27.35,738380.0,27.37,27.37,27.31,27.35,738380.0
2016-03-21 11:45:00,27.35,27.37,27.33,27.36,783620.0,27.35,27.37,27.33,27.36,783620.0
2016-03-21 11:50:00,27.35,27.35,27.29,27.33,701320.0,27.35,27.35,27.29,27.33,701320.0
2016-03-21 11:55:00,27.33,27.33,27.3,27.33,393400.0,27.33,27.33,27.3,27.33,393400.0
2016-03-21 12:00:00,27.32,27.35,27.3,27.3,426140.0,27.32,27.35,27.3,27.3,426140.0
2016-03-21 12:05:00,27.3,27.31,27.25,27.29,687340.0,27.3,27.31,27.25,27.29,687340.0
2016-03-21 12:10:00,27.29,27.32,27.28,27.3,564400.0,27.29,27.32,27.28,27.3,564400.0
2016-03-21 12:15:00,27.28,27.3,27.26,27.28,314280.0,27.28,27.3,27.26,27.28,314280.0
2016-03-21 12:20:00,27.28,27.28,27.21,27.22,360920.0,27.28,27.28,27.21,27.22,360920.0
2016-03-21 12:25:00,27.21,27.22,27.17,27.18,862360.0,27.21,27.22,27.17,27.18,862360.0
2016-03-21 12:30:00,27.19,27.28,27.17,27.27,624080.0,27.19,27.28,27.17,27.27,624080.0
2016-03-21 12:35:00,27.28,27.31,27.25,27.26,495220.0,27.28,27.31,27.25,27.26,495220.0
2016-03-21 12:40:00,27.27,27.27,27.22,27.27,473900.0,27.27,27.27,27.22,27.27,473900.0
2016-03-21 12:45:00,27.25,27.32,27.25,27.31,762440.0,27.25,27.32,27.25,27.31,762440.0
2016-03-21 12:50:00,27.31,27.36,27.31,27.34,1176300.0,27.31,27.36,27.31,27.34,1176300.0
2016-03-21 12:55:00,27.33,27.39,27.33,27.39,814500.0,27.33,27.39,27.33,27.39,814500.0
2016-03-21 13:00:00,27.39,27.43,27.37,27.4,930600.0,27.39,27.43,27.37,27.4,930600.0
2016-03-21 13:05:00,27.39,27.39,27.33,27.34,466940.0,27.39,27.39,27.33,27.34,466940.0
2016-03-21 13:10:00,27.34,27.36,27.32,27.33,630180.0,27.34,27.36,27.32,27.33,630180.0
2016-03-21 13:15:00,27.34,27.39,27.31,27.38,520000.0,27.34,27.39,27.31,27.38,520000.0
2016-03-21 13:20:00,27.38,27.4,27.36,27.38,441340.0,27.38,27.4,27.36,27.38,441340.0
2016-03-21 13:25:00,27.37,27.46,27.37,27.46,489300.0,27.37,27.46,27.37,27.46,489300.0
2016-03-21 13:30:00,27.45,27.45,27.41,27.42,367600.0,27.45,27.45,27.41,27.42,367600.0
2016-03-21 13:35:00,27.42,27.44,27.41,27.44,326960.0,27.42,27.44,27.41,27.44,326960.0
2016-03-21 13:40:00,27.44,27.48,27.43,27.47,884940.0,27.44,27.48,27.43,27.47,884940.0
2016-03-21 13:45:00,27.47,27.47,27.43,27.45,800480.0,27.47,27.47,27.43,27.45,800480.0
2016-03-21 13:50:00,27.46,27.46,27.4,27.44,831240.0,27.46,27.46,27.4,27.44,831240.0
2016-03-21 13:55:00,27.44,27.46,27.42,27.44,389840.0,27.44,27.46,27.42,27.44,389840.0
2016-03-21 14:00:00,27.44,27.47,27.43,27.45,708480.0,27.44,27.47,27.43,27.45,708480.0
2016-03-21 14:05:00,27.46,27.46,27.43,27.45,418200.0,27.46,27.46,27.43,27.45,418200.0
2016-03-21 14:10:00,27.45,27.49,27.44,27.47,627260.0,27.45,27.49,27.44,27.47,627260.0
2016-03-21 14:15:00,27.47,27.58,27.46,27.58,860460.0,27.47,27.58,27.46,27.58,860460.0
2016-03-21 14:20:00,27.58,27.65,27.55,27.64,1259840.0,27.58,27.65,27.55,27.64,1259840.0
2016-03-21 14:25:00,27.64,27.66,27.64,27.65,753040.0,27.64,27.66,27.64,27.65,753040.0
2016-03-21 14:30:00,27.65,27.66,27.6,27.62,828580.0,27.65,27.66,27.6,27.62,828580.0
2016-03-21 14:35:00,27.62,27.65,27.58,27.63,654820.0,27.62,27.65,27.58,27.63,654820.0
2016-03-21 14:40:00,27.63,27.66,27.62,27.63,595120.0,27.63,27.66,27.62,27.63,595120.0
2016-03-21 14:45:00,27.65,27.65,27.6,27.62,571880.0,27.65,27.65,27.6,27.62,571880.0
2016-03-21 14:50:00,27.62,27.65,27.61,27.64,504200.0,27.62,27.65,27.61,27.64,504200.0
2016-03-21 14:55:00,27.65,27.73,27.63,27.72,1129600.0,27.65,27.73,27.63,27.72,1129600.0
2016-03-21 15:00:00,27.72,27.72,27.65,27.66,711920.0,27.72,27.72,27.65,27.66,711920.0
2016-03-21 15:05:00,27.66,27.69,27.65,27.67,424000.0,27.66,27.69,27.65,27.67,424000.0
2016-03-21 15:10:00,27.67,27.71,27.66,27.71,334380.0,27.67,27.71,27.66,27.71,334380.0
2016-03-21 15:15:00,27.69,27.76,27.69,27.75,1296480.0,27.69,27.76,27.69,27.75,1296480.0
2016-03-21 15:20:00,27.75,27.76,27.68,27.7,738260.0,27.75,27.76,27.68,27.7,738260.0
2016-03-21 15:25:00,27.7,27.71,27.67,27.67,378400.0,27.7,27.71,27.67,27.67,378400.0
2016-03-21 15:30:00,27.67,27.68,27.53,27.53,1335540.0,27.67,27.68,27.53,27.53,1335540.0
2016-03-21 15:35:00,27.54,27.57,27.5,27.52,997040.0,27.54,27.57,27.5,27.52,997040.0
2016-03-21 15:40:00,27.52,27.55,27.5,27.54,938060.0,27.52,27.55,27.5,27.54,938060.0
2016-03-21 15:45:00,27.54,27.58,27.53,27.58,494260.0,27.54,27.58,27.53,27.58,494260.0
2016-03-21 15:50:00,27.59,27.68,27.59,27.68,1987040.0,27.59,27.68,27.59,27.68,1987040.0
2016-03-21 15:55:00,27.68,27.72,27.68,27.7,3239760.0,27.68,27.72,27.68,27.7,3239760.0
2016-03-22 09:30:00,27.26,27.53,27.25,27.51,3231660.0,27.26,27.53,27.25,27.51,3231660.0
2016-03-22 09:35:00,27.5,27.55,27.46,27.55,1642900.0,27.5,27.55,27.46,27.55,1642900.0
2016-03-22 09:40:00,27.53,27.7,27.49,27.7,1934340.0,27.53,27.7,27.49,27.7,1934340.0
2016-03-22 09:45:00,27.69,27.76,27.58,27.7,2006920.0,27.69,27.76,27.58,27.7,2006920.0
2016-03-22 09:50:00,27.71,27.81,27.69,27.8,1930320.0,27.71,27.81,27.69,27.8,1930320.0
2016-03-22 09:55:00,27.78,27.94,27.78,27.9,2557820.0,27.78,27.94,27.78,27.9,2557820.0
2016-03-22 10:00:00,27.9,27.91,27.79,27.82,2065940.0,27.9,27.91,27.79,27.82,2065940.0
2016-03-22 10:05:00,27.8,27.86,27.73,27.75,1393100.0,27.8,27.86,27.73,27.75,1393100.0
2016-03-22 10:10:00,27.76,27.86,27.75,27.82,825280.0,27.76,27.86,27.75,27.82,825280.0
2016-03-22 10:15:00,27.83,27.88,27.8,27.86,821640.0,27.83,27.88,27.8,27.86,821640.0
2016-03-22 10:20:00,27.86,27.89,27.84,27.87,644420.0,27.86,27.89,27.84,27.87,644420.0
2016-03-22 10:25:00,27.88,27.96,27.84,27.95,1204240.0,27.88,27.96,27.84,27.95,1204240.0
2016-03-22 10:30:00,27.95,27.96,27.85,27.86,680640.0,27.95,27.96,27.85,27.86,680640.0
2016-03-22 10:35:00,27.86,27.9,27.86,27.89,445800.0,27.86,27.9,27.86,27.89,445800.0
2016-03-22 10:40:00,27.91,27.95,27.9,27.94,792240.0,27.91,27.95,27.9,27.94,792240.0
2016-03-22 10:45:00,27.94,27.95,27.89,27.92,527480.0,27.94,27.95,27.89,27.92,527480.0
2016-03-22 10:50:00,27.93,27.94,27.89,27.89,495700.0,27.93,27.94,27.89,27.89,495700.0
2016-03-22 10:55:00,27.89,27.89,27.84,27.84,696120.0,27.89,27.89,27.84,27.84,696120.0
2016-03-22 11:00:00,27.84,27.89,27.84,27.89,319040.0,27.84,27.89,27.84,27.89,319040.0
2016-03-22 11:05:00,27.88,27.9,27.85,27.86,575860.0,27.88,27.9,27.85,27.86,575860.0
2016-03-22 11:10:00,27.86,27.87,27.85,27.85,203620.0,27.86,27.87,27.85,27.85,203620.0
2016-03-22 11:15:00,27.85,27.9,27.85,27.85,299040.0,27.85,27.9,27.85,27.85,299040.0
2016-03-22 11:20:00,27.85,27.9,27.84,27.88,334960.0,27.85,27.9,27.84,27.88,334960.0
2016-03-22 11:25:00,27.88,27.93,27.86,27.91,453000.0,27.88,27.93,27.86,27.91,453000.0
2016-03-22 11:30:00,27.9,27.93,27.89,27.9,399540.0,27.9,27.93,27.89,27.9,399540.0
2016-03-22 11:35:00,27.9,27.93,27.9,27.9,435760.0,27.9,27.93,27.9,27.9,435760.0
2016-03-22 11:40:00,27.91,27.93,27.91,27.93,540860.0,27.91,27.93,27.91,27.93,540860.0
2016-03-22 11:45:00,27.93,27.94,27.89,27.89,455520.0,27.93,27.94,27.89,27.89,455520.0
2016-03-22 11:50:00,27.89,27.93,27.88,27.9,321940.0,27.89,27.93,27.88,27.9,321940.0
2016-03-22 11:55:00,27.89,27.92,27.88,27.89,322460.0,27.89,27.92,27.88,27.89,322460.0
2016-03-22 12:00:00,27.9,27.92,27.86,27.87,320520.0,27.9,27.92,27.86,27.87,320520.0
2016-03-22 12:05:00,27.88,27.9,27.85,27.89,322500.0,27.88,27.9,27.85,27.89,322500.0
2016-03-22 12:10:00,27.89,27.9,27.86,27.89,595380.0,27.89,27.9,27.86,27.89,595380.0
2016-03-22 12:15:00,27.88,27.88,27.82,27.82,597360.0,27.88,27.88,27.82,27.82,597360.0
2016-03-22 12:20:00,27.82,27.85,27.81,27.84,437340.0,27.82,27.85,27.81,27.84,437340.0
2016-03-22 12:25:00,27.84,27.89,27.84,27.89,325440.0,27.84,27.89,27.84,27.89,325440.0
2016-03-22 12:30:00,27.89,27.9,27.88,27.89,295220.0,27.89,27.9,27.88,27.89,295220.0
2016-03-22 12:35:00,27.89,27.92,27.88,27.91,259180.0,27.89,27.92,27.88,27.91,259180.0
2016-03-22 12:40:00,27.92,28.0,27.91,28.0,1181800.0,27.92,28.0,27.91,28.0,1181800.0
2016-03-22 12:45:00,28.0,28.05,27.99,28.03,1372940.0,28.0,28.05,27.99,28.03,1372940.0
2016-03-22 12:50:00,28.01,28.07,28.01,28.06,671080.0,28.01,28.07,28.01,28.06,671080.0
2016-03-22 12:55:00,28.07,28.11,28.04,28.06,1646900.0,28.07,28.11,28.04,28.06,1646900.0
2016-03-22 13:00:00,28.06,28.06,28.02,28.03,455020.0,28.06,28.06,28.02,28.03,455020.0
2016-03-22 13:05:00,28.03,28.1,28.03,28.09,628960.0,28.03,28.1,28.03,28.09,628960.0
2016-03-22 13:10:00,28.09,28.11,28.07,28.11,556620.0,28.09,28.11,28.07,28.11,556620.0
2016-03-22 13:15:00,28.09,28.11,28.08,28.09,613020.0,28.09,28.11,28.08,28.09,613020.0
2016-03-22 13:20:00,28.09,28.1,28.08,28.09,295260.0,28.09,28.1,28.08,28.09,295260.0
2016-03-22 13:25:00,28.09,28.14,28.09,28.13,689900.0,28.09,28.14,28.09,28.13,689900.0
2016-03-22 13:30:00,28.13,28.14,28.09,28.1,531520.0,28.13,28.14,28.09,28.1,531520.0
2016-03-22 13:35:00,28.11,28.12,28.09,28.1,273440.0,28.11,28.12,28.09,28.1,273440.0
2016-03-22 13:40:00,28.1,28.11,28.05,28.05,592020.0,28.1,28.11,28.05,28.05,592020.0
2016-03-22 13:45:00,28.05,28.07,28.03,28.05,349400.0,28.05,28.07,28.03,28.05,349400.0
2016-03-22 13:50:00,28.05,28.06,28.04,28.05,316100.0,28.05,28.06,28.04,28.05,316100.0
2016-03-22 13:55:00,28.06,28.08,28.01,28.02,879960.0,28.06,28.08,28.01,28.02,879960.0
2016-03-22 14:00:00,28.02,28.05,28.01,28.05,393140.0,28.02,28.05,28.01,28.05,393140.0
2016-03-22 14:05:00,28.04,28.06,28.04,28.05,305500.0,28.04,28.06,28.04,28.05,305500.0
2016-03-22 14:10:00,28.05,28.05,28.04,28.05,259280.0,28.05,28.05,28.04,28.05,259280.0
2016-03-22 14:15:00,28.04,28.05,27.99,28.01,798440.0,28.04,28.05,27.99,28.01,798440.0
2016-03-22 14:20:00,28.01,28.03,28.0,28.01,367400.0,28.01,28.03,28.0,28.01,367400.0
2016-03-22 14:25:00,28.02,28.06,28.0,28.02,578600.0,28.02,28.06,28.0,28.02,578600.0
2016-03-22 14:30:00,28.01,28.04,28.0,28.03,483580.0,28.01,28.04,28.0,28.03,483580.0
2016-03-22 14:35:00,28.03,28.03,28.0,28.03,359220.0,28.03,28.03,28.0,28.03,359220.0
2016-03-22 14:40:00,28.03,28.04,27.97,27.98,489760.0,28.03,28.04,27.97,27.98,489760.0
2016-03-22 14:45:00,27.98,27.99,27.96,27.98,496180.0,27.98,27.99,27.96,27.98,496180.0
2016-03-22 14:50:00,27.98,27.99,27.95,27.97,454240.0,27.98,27.99,27.95,27.97,454240.0
2016-03-22 14:55:00,27.97,27.98,27.9,27.93,1010200.0,27.97,27.98,27.9,27.93,1010200.0
2016-03-22 15:00:00,27.93,27.94,27.9,27.92,680580.0,27.93,27.94,27.9,27.92,680580.0
2016-03-22 15:05:00,27.92,27.93,27.89,27.92,578860.0,27.92,27.93,27.89,27.92,578860.0
2016-03-22 15:10:00,27.92,27.94,27.9,27.92,392740.0,27.92,27.94,27.9,27.92,392740.0
2016-03-22 15:15:00,27.93,27.93,27.85,27.86,747220.0,27.93,27.93,27.85,27.86,747220.0
2016-03-22 15:20:00,27.86,27.93,27.86,27.91,440120.0,27.86,27.93,27.86,27.91,440120.0
2016-03-22 15:25:00,27.91,27.93,27.88,27.92,650480.0,27.91,27.93,27.88,27.92,650480.0
2016-03-22 15:30:00,27.92,27.96,27.91,27.93,834480.0,27.92,27.96,27.91,27.93,834480.0
2016-03-22 15:35:00,27.93,28.02,27.93,27.99,1251260.0,27.93,28.02,27.93,27.99,1251260.0
2016-03-22 15:40:00,28.0,28.05,27.99,28.04,640880.0,28.0,28.05,27.99,28.04,640880.0
2016-03-22 15:45:00,28.03,28.05,27.97,28.0,810020.0,28.03,28.05,27.97,28.0,810020.0
2016-03-22 15:50:00,27.99,28.01,27.98,28.01,1118880.0,27.99,28.01,27.98,28.01,1118880.0
2016-03-22 15:55:00,28.01,28.05,28.0,28.03,2190860.0,28.01,28.05,28.0,28.03,2190860.0
2016-03-23 09:30:00,28.03,28.08,27.91,28.02,1878600.0,28.03,28.08,27.91,28.02,1878600.0
2016-03-23 09:35:00,28.02,28.21,28.02,28.18,2246300.0,28.02,28.21,28.02,28.18,2246300.0
2016-03-23 09:40:00,28.19,28.2,28.08,28.11,990080.0,28.19,28.2,28.08,28.11,990080.0
2016-03-23 09:45:00,28.13,28.19,28.11,28.12,1219260.0,28.13,28.19,28.11,28.12,1219260.0
2016-03-23 09:50:00,28.12,28.14,28.05,28.11,1031680.0,28.12,28.14,28.05,28.11,1031680.0
2016-03-23 09:55:00,28.1,28.21,28.05,28.17,1091860.0,28.1,28.21,28.05,28.17,1091860.0
2016-03-23 10:00:00,28.17,28.27,28.15,28.26,1528620.0,28.17,28.27,28.15,28.26,1528620.0
2016-03-23 10:05:00,28.27,28.31,28.25,28.3,1507980.0,28.27,28.31,28.25,28.3,1507980.0
2016-03-23 10:10:00,28.29,28.42,28.28,28.28,2339300.0,28.29,28.42,28.28,28.28,2339300.0
2016-03-23 10:15:00,28.29,28.52,28.28,28.37,3938780.0,28.29,28.52,28.28,28.37,3938780.0
2016-03-23 10:20:00,28.36,28.46,28.36,28.44,1199880.0,28.36,28.46,28.36,28.44,1199880.0
2016-03-23 10:25:00,28.44,28.47,28.43,28.44,942880.0,28.44,28.47,28.43,28.44,942880.0
2016-03-23 10:30:00,28.44,28.46,28.36,28.36,907300.0,28.44,28.46,28.36,28.36,907300.0
2016-03-23 10:35:00,28.36,28.4,28.32,28.39,831000.0,28.36,28.4,28.32,28.39,831000.0
2016-03-23 10:40:00,28.39,28.45,28.36,28.43,670540.0,28.39,28.45,28.36,28.43,670540.0
2016-03-23 10:45:00,28.43,28.47,28.4,28.46,658020.0,28.43,28.47,28.4,28.46,658020.0
2016-03-23 10:50:00,28.46,28.47,28.36,28.37,817280.0,28.46,28.47,28.36,28.37,817280.0
2016-03-23 10:55:00,28.36,28.4,28.33,28.39,346100.0,28.36,28.4,28.33,28.39,346100.0
2016-03-23 11:00:00,28.39,28.39,28.32,28.34,582140.0,28.39,28.39,28.32,28.34,582140.0
2016-03-23 11:05:00,28.35,28.43,28.34,28.42,436620.0,28.35,28.43,28.34,28.42,436620.0
2016-03-23 11:10:00,28.42,28.42,28.35,28.35,421320.0,28.42,28.42,28.35,28.35,421320.0
2016-03-23 11:15:00,28.34,28.35,28.23,28.23,813480.0,28.34,28.35,28.23,28.23,813480.0
2016-03-23 11:20:00,28.23,28.31,28.23,28.29,899480.0,28.23,28.31,28.23,28.29,899480.0
2016-03-23 11:25:00,28.29,28.31,28.2,28.25,330460.0,28.29,28.31,28.2,28.25,330460.0
2016-03-23 11:30:00,28.24,28.25,28.17,28.19,791400.0,28.24,28.25,28.17,28.19,791400.0
2016-03-23 11:35:00,28.19,28.23,28.17,28.22,348640.0,28.19,28.23,28.17,28.22,348640.0
2016-03-23 11:40:00,28.21,28.26,28.19,28.24,411780.0,28.21,28.26,28.19,28.24,411780.0
2016-03-23 11:45:00,28.24,28.26,28.19,28.23,359180.0,28.24,28.26,28.19,28.23,359180.0
2016-03-23 11:50:00,28.23,28.24,28.2,28.24,266820.0,28.23,28.24,28.2,28.24,266820.0
2016-03-23 11:55:00,28.24,28.3,28.23,28.26,616020.0,28.24,28.3,28.23,28.26,616020.0
2016-03-23 12:00:00,28.28,28.32,28.25,28.32,553380.0,28.28,28.32,28.25,28.32,553380.0
2016-03-23 12:05:00,28.31,28.32,28.28,28.3,445980.0,28.31,28.32,28.28,28.3,445980.0
2016-03-23 12:10:00,28.29,28.38,28.29,28.32,572520.0,28.29,28.38,28.29,28.32,572520.0
2016-03-23 12:15:00,28.32,28.35,28.3,28.34,318300.0,28.32,28.35,28.3,28.34,318300.0
2016-03-23 12:20:00,28.34,28.35,28.31,28.32,441580.0,28.34,28.35,28.31,28.32,441580.0
2016-03-23 12:25:00,28.33,28.37,28.31,28.36,256480.0,28.33,28.37,28.31,28.36,256480.0
2016-03-23 12:30:00,28.37,28.38,28.34,28.34,244020.0,28.37,28.38,28.34,28.34,244020.0
2016-03-23 12:35:00,28.33,28.33,28.29,28.32,306520.0,28.33,28.33,28.29,28.32,306520.0
2016-03-23 12:40:00,28.32,28.36,28.3,28.34,287000.0,28.32,28.36,28.3,28.34,287000.0
2016-03-23 12:45:00,28.35,28.35,28.31,28.35,183140.0,28.35,28.35,28.31,28.35,183140.0
2016-03-23 12:50:00,28.34,28.35,28.32,28.33,123740.0,28.34,28.35,28.32,28.33,123740.0
2016-03-23 12:55:00,28.33,28.35,28.31,28.33,124820.0,28.33,28.35,28.31,28.33,124820.0
2016-03-23 13:00:00,28.32,28.35,28.32,28.34,243980.0,28.32,28.35,28.32,28.34,243980.0
2016-03-23 13:05:00,28.35,28.4,28.33,28.4,475480.0,28.35,28.4,28.33,28.4,475480.0
2016-03-23 13:10:00,28.4,28.44,28.4,28.44,1042480.0,28.4,28.44,28.4,28.44,1042480.0
2016-03-23 13:15:00,28.45,28.47,28.44,28.44,716560.0,28.45,28.47,28.44,28.44,716560.0
2016-03-23 13:20:00,28.45,28.45,28.42,28.44,553120.0,28.45,28.45,28.42,28.44,553120.0
2016-03-23 13:25:00,28.45,28.5,28.45,28.49,692580.0,28.45,28.5,28.45,28.49,692580.0
2016-03-23 13:30:00,28.5,28.54,28.43,28.43,1137420.0,28.5,28.54,28.43,28.43,1137420.0
2016-03-23 13:35:00,28.44,28.48,28.44,28.48,787420.0,28.44,28.48,28.44,28.48,787420.0
2016-03-23 13:40:00,28.48,28.48,28.47,28.48,992900.0,28.48,28.48,28.47,28.48,992900.0
2016-03-23 13:45:00,28.48,28.51,28.47,28.51,664660.0,28.48,28.51,28.47,28.51,664660.0
2016-03-23 13:50:00,28.5,28.53,28.49,28.52,527320.0,28.5,28.53,28.49,28.52,527320.0
2016-03-23 13:55:00,28.52,28.56,28.5,28.51,1177420.0,28.52,28.56,28.5,28.51,1177420.0
2016-03-23 14:00:00,28.52,28.54,28.49,28.52,425520.0,28.52,28.54,28.49,28.52,425520.0
2016-03-23 14:05:00,28.52,28.56,28.51,28.55,424800.0,28.52,28.56,28.51,28.55,424800.0
2016-03-23 14:10:00,28.55,28.55,28.51,28.51,300080.0,28.55,28.55,28.51,28.51,300080.0
2016-03-23 14:15:00,28.51,28.57,28.5,28.56,464580.0,28.51,28.57,28.5,28.56,464580.0
2016-03-23 14:20:00,28.55,28.57,28.5,28.52,385600.0,28.55,28.57,28.5,28.52,385600.0
2016-03-23 14:25:00,28.52,28.55,28.51,28.54,503040.0,28.52,28.55,28.51,28.54,503040.0
2016-03-23 14:30:00,28.54,28.6,28.54,28.59,581980.0,28.54,28.6,28.54,28.59,581980.0
2016-03-23 14:35:00,28.59,28.62,28.55,28.56,1218760.0,28.59,28.62,28.55,28.56,1218760.0
2016-03-23 14:40:00,28.55,28.55,28.49,28.52,739920.0,28.55,28.55,28.49,28.52,739920.0
2016-03-23 14:45:00,28.51,28.53,28.46,28.47,647900.0,28.51,28.53,28.46,28.47,647900.0
2016-03-23 14:50:00,28.47,28.49,28.43,28.43,784460.0,28.47,28.49,28.43,28.43,784460.0
2016-03-23 14:55:00,28.44,28.48,28.44,28.45,774200.0,28.44,28.48,28.44,28.45,774200.0
2016-03-23 15:00:00,28.45,28.51,28.43,28.43,861980.0,28.45,28.51,28.43,28.43,861980.0
2016-03-23 15:05:00,28.43,28.46,28.41,28.46,830240.0,28.43,28.46,28.41,28.46,830240.0
2016-03-23 15:10:00,28.46,28.46,28.42,28.43,759180.0,28.46,28.46,28.42,28.43,759180.0
2016-03-23 15:15:00,28.42,28.43,28.4,28.41,628360.0,28.42,28.43,28.4,28.41,628360.0
2016-03-23 15:20:00,28.41,28.43,28.39,28.41,710720.0,28.41,28.43,28.39,28.41,710720.0
2016-03-23 15:25:00,28.41,28.44,28.39,28.43,616720.0,28.41,28.44,28.39,28.43,616720.0
2016-03-23 15:30:00,28.43,28.47,28.42,28.46,451180.0,28.43,28.47,28.42,28.46,451180.0
2016-03-23 15:35:00,28.46,28.49,28.45,28.48,789920.0,28.46,28.49,28.45,28.48,789920.0
2016-03-23 15:40:00,28.48,28.51,28.47,28.5,1012240.0,28.48,28.51,28.47,28.5,1012240.0
2016-03-23 15:45:00,28.5,28.52,28.46,28.49,782720.0,28.5,28.52,28.46,28.49,782720.0
2016-03-23 15:50:00,28.48,28.5,28.46,28.47,1031420.0,28.48,28.5,28.46,28.47,1031420.0
2016-03-23 15:55:00,28.47,28.5,28.47,28.48,2461180.0,28.47,28.5,28.47,28.48,2461180.0
2016-03-24 09:30:00,28.36,28.56,28.35,28.51,3181240.0,28.36,28.56,28.35,28.51,3181240.0
2016-03-24 09:35:00,28.51,28.66,28.48,28.66,2683820.0,28.51,28.66,28.48,28.66,2683820.0
2016-03-24 09:40:00,28.66,28.68,28.56,28.62,1726660.0,28.66,28.68,28.56,28.62,1726660.0
2016-03-24 09:45:00,28.61,28.64,28.51,28.54,1883800.0,28.61,28.64,28.51,28.54,1883800.0
2016-03-24 09:50:00,28.53,28.65,28.51,28.65,1039200.0,28.53,28.65,28.51,28.65,1039200.0
2016-03-24 09:55:00,28.65,28.69,28.61,28.68,1390480.0,28.65,28.69,28.61,28.68,1390480.0
2016-03-24 10:00:00,28.66,28.77,28.66,28.76,3696660.0,28.66,28.77,28.66,28.76,3696660.0
2016-03-24 10:05:00,28.77,28.78,28.7,28.72,1702140.0,28.77,28.78,28.7,28.72,1702140.0
2016-03-24 10:10:00,28.72,28.84,28.72,28.8,1463340.0,28.72,28.84,28.72,28.8,1463340.0
2016-03-24 10:15:00,28.8,28.89,28.79,28.81,1716320.0,28.8,28.89,28.79,28.81,1716320.0
2016-03-24 10:20:00,28.82,28.84,28.78,28.82,917760.0,28.82,28.84,28.78,28.82,917760.0
2016-03-24 10:25:00,28.82,28.83,28.74,28.79,1320040.0,28.82,28.83,28.74,28.79,1320040.0
2016-03-24 10:30:00,28.78,28.84,28.78,28.83,633340.0,28.78,28.84,28.78,28.83,633340.0
2016-03-24 10:35:00,28.83,28.85,28.82,28.82,848880.0,28.83,28.85,28.82,28.82,848880.0
2016-03-24 10:40:00,28.84,28.86,28.8,28.81,753960.0,28.84,28.86,28.8,28.81,753960.0
2016-03-24 10:45:00,28.82,28.85,28.8,28.83,570040.0,28.82,28.85,28.8,28.83,570040.0
2016-03-24 10:50:00,28.82,28.86,28.81,28.82,693780.0,28.82,28.86,28.81,28.82,693780.0
2016-03-24 10:55:00,28.84,28.88,28.83,28.86,761900.0,28.84,28.88,28.83,28.86,761900.0
2016-03-24 11:00:00,28.87,28.89,28.83,28.85,574060.0,28.87,28.89,28.83,28.85,574060.0
2016-03-24 11:05:00,28.84,28.91,28.84,28.91,916520.0,28.84,28.91,28.84,28.91,916520.0
2016-03-24 11:10:00,28.91,28.95,28.88,28.88,1408780.0,28.91,28.95,28.88,28.88,1408780.0
2016-03-24 11:15:00,28.89,28.92,28.88,28.9,680180.0,28.89,28.92,28.88,28.9,680180.0
2016-03-24 11:20:00,28.9,28.91,28.87,28.91,508220.0,28.9,28.91,28.87,28.91,508220.0
2016-03-24 11:25:00,28.91,28.91,28.86,28.87,536040.0,28.91,28.91,28.86,28.87,536040.0
2016-03-24 11:30:00,28.86,28.9,28.86,28.88,464980.0,28.86,28.9,28.86,28.88,464980.0
2016-03-24 11:35:00,28.88,28.9,28.86,28.9,521180.0,28.88,28.9,28.86,28.9,521180.0
2016-03-24 11:40:00,28.91,28.94,28.87,28.89,683280.0,28.91,28.94,28.87,28.89,683280.0
2016-03-24 11:45:00,28.89,28.92,28.87,28.91,455500.0,28.89,28.92,28.87,28.91,455500.0
2016-03-24 11:50:00,28.91,28.93,28.87,28.88,527100.0,28.91,28.93,28.87,28.88,527100.0
2016-03-24 11:55:00,28.89,28.89,28.86,28.89,638920.0,28.89,28.89,28.86,28.89,638920.0
2016-03-24 12:00:00,28.87,28.93,28.86,28.91,606140.0,28.87,28.93,28.86,28.91,606140.0
2016-03-24 12:05:00,28.91,28.98,28.91,28.97,1393500.0,28.91,28.98,28.91,28.97,1393500.0
2016-03-24 12:10:00,28.98,29.03,28.97,29.03,2649980.0,28.98,29.03,28.97,29.03,2649980.0
2016-03-24 12:15:00,29.03,29.03,28.99,29.0,1190780.0,29.03,29.03,28.99,29.0,1190780.0
2016-03-24 12:20:00,29.0,29.02,28.94,28.99,895800.0,29.0,29.02,28.94,28.99,895800.0
2016-03-24 12:25:00,28.99,29.0,28.96,28.99,584040.0,28.99,29.0,28.96,28.99,584040.0
2016-03-24 12:30:00,28.99,29.0,28.96,28.96,277000.0,28.99,29.0,28.96,28.96,277000.0
2016-03-24 12:35:00,28.96,28.97,28.88,28.88,832720.0,28.96,28.97,28.88,28.88,832720.0
2016-03-24 12:40:00,28.88,28.93,28.87,28.88,457480.0,28.88,28.93,28.87,28.88,457480.0
2016-03-24 12:45:00,28.88,28.92,28.87,28.91,344360.0,28.88,28.92,28.87,28.91,344360.0
2016-03-24 12:50:00,28.92,28.92,28.89,28.89,442220.0,28.92,28.92,28.89,28.89,442220.0
2016-03-24 12:55:00,28.89,28.9,28.85,28.85,702060.0,28.89,28.9,28.85,28.85,702060.0
2016-03-24 13:00:00,28.85,28.89,28.84,28.89,443520.0,28.85,28.89,28.84,28.89,443520.0
2016-03-24 13:05:00,28.89,28.94,28.89,28.91,546560.0,28.89,28.94,28.89,28.91,546560.0
2016-03-24 13:10:00,28.91,28.93,28.9,28.91,260800.0,28.91,28.93,28.9,28.91,260800.0
2016-03-24 13:15:00,28.91,28.93,28.91,28.92,461000.0,28.91,28.93,28.91,28.92,461000.0
2016-03-24 13:20:00,28.92,28.92,28.85,28.9,487640.0,28.92,28.92,28.85,28.9,487640.0
2016-03-24 13:25:00,28.89,28.89,28.86,28.88,295020.0,28.89,28.89,28.86,28.88,295020.0
2016-03-24 13:30:00,28.86,28.89,28.86,28.89,253240.0,28.86,28.89,28.86,28.89,253240.0
2016-03-24 13:35:00,28.89,28.9,28.87,28.88,130360.0,28.89,28.9,28.87,28.88,130360.0
2016-03-24 13:40:00,28.88,28.9,28.86,28.87,449740.0,28.88,28.9,28.86,28.87,449740.0
2016-03-24 13:45:00,28.87,28.9,28.86,28.87,269620.0,28.87,28.9,28.86,28.87,269620.0
2016-03-24 13:50:00,28.87,28.95,28.87,28.93,497740.0,28.87,28.95,28.87,28.93,497740.0
2016-03-24 13:55:00,28.93,28.93,28.9,28.9,427480.0,28.93,28.93,28.9,28.9,427480.0
2016-03-24 14:00:00,28.91,28.95,28.91,28.93,454220.0,28.91,28.95,28.91,28.93,454220.0
2016-03-24 14:05:00,28.93,28.93,28.89,28.89,520960.0,28.93,28.93,28.89,28.89,520960.0
2016-03-24 14:10:00,28.9,28.91,28.87,28.89,594100.0,28.9,28.91,28.87,28.89,594100.0
2016-03-24 14:15:00,28.89,28.94,28.89,28.91,522720.0,28.89,28.94,28.89,28.91,522720.0
2016-03-24 14:20:00,28.92,28.98,28.91,28.97,918280.0,28.92,28.98,28.91,28.97,918280.0
2016-03-24 14:25:00,28.98,29.02,28.97,29.02,992880.0,28.98,29.02,28.97,29.02,992880.0
2016-03-24 14:30:00,29.01,29.02,28.96,28.99,972660.0,29.01,29.02,28.96,28.99,972660.0
2016-03-24 14:35:00,28.99,29.03,28.97,29.02,688680.0,28.99,29.03,28.97,29.02,688680.0
2016-03-24 14:40:00,29.02,29.04,29.01,29.03,1158200.0,29.02,29.04,29.01,29.03,1158200.0
2016-03-24 14:45:00,29.03,29.06,29.03,29.06,1030660.0,29.03,29.06,29.03,29.06,1030660.0
2016-03-24 14:50:00,29.06,29.08,29.03,29.03,1228180.0,29.06,29.08,29.03,29.03,1228180.0
2016-03-24 14:55:00,29.04,29.04,28.98,29.01,899960.0,29.04,29.04,28.98,29.01,899960.0
2016-03-24 15:00:00,29.01,29.01,28.98,28.99,476560.0,29.01,29.01,28.98,28.99,476560.0
2016-03-24 15:05:00,28.99,28.99,28.97,28.98,455760.0,28.99,28.99,28.97,28.98,455760.0
2016-03-24 15:10:00,28.98,29.02,28.98,28.99,510020.0,28.98,29.02,28.98,28.99,510020.0
2016-03-24 15:15:00,29.0,29.01,28.99,29.0,520720.0,29.0,29.01,28.99,29.0,520720.0
2016-03-24 15:20:00,29.0,29.01,28.98,29.0,326300.0,29.0,29.01,28.98,29.0,326300.0
2016-03-24 15:25:00,29.0,29.04,28.99,29.03,536960.0,29.0,29.04,28.99,29.03,536960.0
2016-03-24 15:30:00,29.03,29.03,29.0,29.0,656560.0,29.03,29.03,29.0,29.0,656560.0
2016-03-24 15:35:00,29.01,29.01,28.99,29.0,560100.0,29.01,29.01,28.99,29.0,560100.0
2016-03-24 15:40:00,29.0,29.01,28.99,29.01,755180.0,29.0,29.01,28.99,29.01,755180.0
2016-03-24 15:45:00,29.0,29.06,29.0,29.06,1561820.0,29.0,29.06,29.0,29.06,1561820.0
2016-03-24 15:50:00,29.06,29.15,29.06,29.14,3722600.0,29.06,29.15,29.06,29.14,3722600.0
2016-03-24 15:55:00,29.15,29.18,29.12,29.15,5447080.0,29.15,29.18,29.12,29.15,5447080.0
2016-03-28 09:30:00,29.22,29.24,28.9,28.97,4220680.0,29.22,29.24,28.9,28.97,4220680.0
2016-03-28 09:35:00,28.97,28.97,28.8,28.9,1838160.0,28.97,28.97,28.8,28.9,1838160.0
2016-03-28 09:40:00,28.91,28.95,28.8,28.84,1379720.0,28.91,28.95,28.8,28.84,1379720.0
2016-03-28 09:45:00,28.86,28.89,28.78,28.82,948520.0,28.86,28.89,28.78,28.82,948520.0
2016-03-28 09:50:00,28.79,28.9,28.79,28.9,1419520.0,28.79,28.9,28.79,28.9,1419520.0
2016-03-28 09:55:00,28.9,28.92,28.84,28.89,943660.0,28.9,28.92,28.84,28.89,943660.0
2016-03-28 10:00:00,28.88,28.99,28.88,28.97,974980.0,28.88,28.99,28.88,28.97,974980.0
2016-03-28 10:05:00,28.98,28.99,28.9,28.96,817160.0,28.98,28.99,28.9,28.96,817160.0
2016-03-28 10:10:00,28.96,29.02,28.94,29.01,1204240.0,28.96,29.02,28.94,29.01,1204240.0
2016-03-28 10:15:00,29.02,29.06,28.95,29.02,1505440.0,29.02,29.06,28.95,29.02,1505440.0
2016-03-28 10:20:00,29.03,29.06,29.0,29.02,786360.0,29.03,29.06,29.0,29.02,786360.0
2016-03-28 10:25:00,29.02,29.04,28.99,29.02,631340.0,29.02,29.04,28.99,29.02,631340.0
2016-03-28 10:30:00,29.01,29.05,28.99,29.04,775180.0,29.01,29.05,28.99,29.04,775180.0
2016-03-28 10:35:00,29.05,29.08,28.98,29.0,969720.0,29.05,29.08,28.98,29.0,969720.0
2016-03-28 10:40:00,29.0,29.01,28.91,29.01,781740.0,29.0,29.01,28.91,29.01,781740.0
2016-03-28 10:45:00,29.01,29.01,28.93,28.97,815780.0,29.01,29.01,28.93,28.97,815780.0
2016-03-28 10:50:00,28.96,29.05,28.95,29.02,869860.0,28.96,29.05,28.95,29.02,869860.0
2016-03-28 10:55:00,29.01,29.04,29.0,29.04,499600.0,29.01,29.04,29.0,29.04,499600.0
2016-03-28 11:00:00,29.05,29.11,29.04,29.04,804560.0,29.05,29.11,29.04,29.04,804560.0
2016-03-28 11:05:00,29.05,29.08,29.05,29.08,246260.0,29.05,29.08,29.05,29.08,246260.0
2016-03-28 11:10:00,29.07,29.1,29.03,29.04,371360.0,29.07,29.1,29.03,29.04,371360.0
2016-03-28 11:15:00,29.07,29.08,29.01,29.03,205000.0,29.07,29.08,29.01,29.03,205000.0
2016-03-28 11:20:00,29.03,29.1,29.02,29.1,329120.0,29.03,29.1,29.02,29.1,329120.0
2016-03-28 11:25:00,29.1,29.15,29.09,29.15,1075900.0,29.1,29.15,29.09,29.15,1075900.0
2016-03-28 11:30:00,29.14,29.2,29.14,29.16,896420.0,29.14,29.2,29.14,29.16,896420.0
2016-03-28 11:35:00,29.18,29.2,29.15,29.16,547880.0,29.18,29.2,29.15,29.16,547880.0
2016-03-28 11:40:00,29.15,29.15,29.11,29.12,457080.0,29.15,29.15,29.11,29.12,457080.0
2016-03-28 11:45:00,29.12,29.21,29.12,29.18,614740.0,29.12,29.21,29.12,29.18,614740.0
2016-03-28 11:50:00,29.19,29.19,29.09,29.1,358040.0,29.19,29.19,29.09,29.1,358040.0
2016-03-28 11:55:00,29.1,29.19,29.1,29.18,383260.0,29.1,29.19,29.1,29.18,383260.0
2016-03-28 12:00:00,29.18,29.21,29.14,29.15,467180.0,29.18,29.21,29.14,29.15,467180.0
2016-03-28 12:05:00,29.16,29.17,29.09,29.11,458400.0,29.16,29.17,29.09,29.11,458400.0
2016-03-28 12:10:00,29.1,29.11,29.06,29.07,617760.0,29.1,29.11,29.06,29.07,617760.0
2016-03-28 12:15:00,29.07,29.11,29.06,29.08,692540.0,29.07,29.11,29.06,29.08,692540.0
2016-03-28 12:20:00,29.09,29.09,29.04,29.06,510880.0,29.09,29.09,29.04,29.06,510880.0
2016-03-28 12:25:00,29.07,29.07,29.01,29.04,347320.0,29.07,29.07,29.01,29.04,347320.0
2016-03-28 12:30:00,29.03,29.04,29.01,29.04,342360.0,29.03,29.04,29.01,29.04,342360.0
2016-03-28 12:35:00,29.04,29.13,29.03,29.12,415900.0,29.04,29.13,29.03,29.12,415900.0
2016-03-28 12:40:00,29.11,29.14,29.1,29.12,280080.0,29.11,29.14,29.1,29.12,280080.0
2016-03-28 12:45:00,29.13,29.14,29.08,29.08,256640.0,29.13,29.14,29.08,29.08,256640.0
2016-03-28 12:50:00,29.09,29.09,29.05,29.07,195580.0,29.09,29.09,29.05,29.07,195580.0
2016-03-28 12:55:00,29.06,29.1,29.06,29.07,145480.0,29.06,29.1,29.06,29.07,145480.0
2016-03-28 13:00:00,29.08,29.09,29.03,29.08,222520.0,29.08,29.09,29.03,29.08,222520.0
2016-03-28 13:05:00,29.08,29.08,29.05,29.07,358480.0,29.08,29.08,29.05,29.07,358480.0
2016-03-28 13:10:00,29.06,29.06,29.04,29.04,84980.0,29.06,29.06,29.04,29.04,84980.0
2016-03-28 13:15:00,29.03,29.05,28.98,29.01,567040.0,29.03,29.05,28.98,29.01,567040.0
2016-03-28 13:20:00,28.99,29.05,28.99,29.02,282160.0,28.99,29.05,28.99,29.02,282160.0
2016-03-28 13:25:00,29.02,29.02,28.98,28.99,312420.0,29.02,29.02,28.98,28.99,312420.0
2016-03-28 13:30:00,28.99,29.05,28.99,29.04,287520.0,28.99,29.05,28.99,29.04,287520.0
2016-03-28 13:35:00,29.03,29.05,29.02,29.02,74900.0,29.03,29.05,29.02,29.02,74900.0
2016-03-28 13:40:00,29.03,29.04,29.01,29.01,134560.0,29.03,29.04,29.01,29.01,134560.0
2016-03-28 13:45:00,29.01,29.05,29.0,29.02,281620.0,29.01,29.05,29.0,29.02,281620.0
2016-03-28 13:50:00,29.02,29.04,29.02,29.03,670320.0,29.02,29.04,29.02,29.03,670320.0
2016-03-28 13:55:00,29.04,29.07,29.03,29.06,497340.0,29.04,29.07,29.03,29.06,497340.0
2016-03-28 14:00:00,29.06,29.14,29.06,29.13,623560.0,29.06,29.14,29.06,29.13,623560.0
2016-03-28 14:05:00,29.13,29.13,29.09,29.09,268380.0,29.13,29.13,29.09,29.09,268380.0
2016-03-28 14:10:00,29.1,29.1,29.07,29.1,195660.0,29.1,29.1,29.07,29.1,195660.0
2016-03-28 14:15:00,29.1,29.1,29.06,29.06,467640.0,29.1,29.1,29.06,29.06,467640.0
2016-03-28 14:20:00,29.06,29.09,29.05,29.09,244920.0,29.06,29.09,29.05,29.09,244920.0
2016-03-28 14:25:00,29.08,29.09,29.04,29.08,347120.0,29.08,29.09,29.04,29.08,347120.0
2016-03-28 14:30:00,29.08,29.09,29.06,29.07,179480.0,29.08,29.09,29.06,29.07,179480.0
2016-03-28 14:35:00,29.06,29.07,29.04,29.06,404540.0,29.06,29.07,29.04,29.06,404540.0
2016-03-28 14:40:00,29.06,29.07,29.03,29.03,412140.0,29.06,29.07,29.03,29.03,412140.0
2016-03-28 14:45:00,29.04,29.04,28.99,28.99,339780.0,29.04,29.04,28.99,28.99,339780.0
2016-03-28 14:50:00,28.99,29.01,28.96,28.99,569820.0,28.99,29.01,28.96,28.99,569820.0
2016-03-28 14:55:00,28.99,29.01,28.98,29.0,651900.0,28.99,29.01,28.98,29.0,651900.0
2016-03-28 15:00:00,29.0,29.04,29.0,29.02,450460.0,29.0,29.04,29.0,29.02,450460.0
2016-03-28 15:05:00,29.02,29.05,29.01,29.05,363760.0,29.02,29.05,29.01,29.05,363760.0
2016-03-28 15:10:00,29.04,29.06,29.03,29.05,358700.0,29.04,29.06,29.03,29.05,358700.0
2016-03-28 15:15:00,29.05,29.06,29.04,29.05,173360.0,29.05,29.06,29.04,29.05,173360.0
2016-03-28 15:20:00,29.05,29.06,29.03,29.05,285100.0,29.05,29.06,29.03,29.05,285100.0
2016-03-28 15:25:00,29.05,29.05,29.01,29.02,291360.0,29.05,29.05,29.01,29.02,291360.0
2016-03-28 15:30:00,29.02,29.04,29.01,29.02,211800.0,29.02,29.04,29.01,29.02,211800.0
2016-03-28 15:35:00,29.03,29.04,28.99,29.03,349140.0,29.03,29.04,28.99,29.03,349140.0
2016-03-28 15:40:00,29.03,29.06,29.03,29.06,596740.0,29.03,29.06,29.03,29.06,596740.0
2016-03-28 15:45:00,29.05,29.05,29.03,29.04,644080.0,29.05,29.05,29.03,29.04,644080.0
2016-03-28 15:50:00,29.03,29.05,29.02,29.02,809500.0,29.03,29.05,29.02,29.02,809500.0
2016-03-28 15:55:00,29.02,29.04,28.97,28.99,2480660.0,29.02,29.04,28.97,28.99,2480660.0
2016-03-29 09:30:00,29.01,29.02,28.9,29.0,1835320.0,29.01,29.02,28.9,29.0,1835320.0
2016-03-29 09:35:00,28.99,29.01,28.93,28.99,1222380.0,28.99,29.01,28.93,28.99,1222380.0
2016-03-29 09:40:00,28.96,28.98,28.93,28.98,702900.0,28.96,28.98,28.93,28.98,702900.0
2016-03-29 09:45:00,28.97,28.99,28.91,28.92,686560.0,28.97,28.99,28.91,28.92,686560.0
2016-03-29 09:50:00,28.92,28.92,28.83,28.88,763000.0,28.92,28.92,28.83,28.88,763000.0
2016-03-29 09:55:00,28.87,28.99,28.87,28.91,640480.0,28.87,28.99,28.87,28.91,640480.0
2016-03-29 10:00:00,28.92,28.98,28.9,28.9,258600.0,28.92,28.98,28.9,28.9,258600.0
2016-03-29 10:05:00,28.89,28.96,28.89,28.96,923480.0,28.89,28.96,28.89,28.96,923480.0
2016-03-29 10:10:00,28.95,28.95,28.91,28.92,295980.0,28.95,28.95,28.91,28.92,295980.0
2016-03-29 10:15:00,28.92,28.99,28.92,28.96,526120.0,28.92,28.99,28.92,28.96,526120.0
2016-03-29 10:20:00,28.95,29.07,28.95,29.04,914280.0,28.95,29.07,28.95,29.04,914280.0
2016-03-29 10:25:00,29.04,29.07,29.01,29.04,969000.0,29.04,29.07,29.01,29.04,969000.0
2016-03-29 10:30:00,29.03,29.1,29.02,29.08,1134060.0,29.03,29.1,29.02,29.08,1134060.0
2016-03-29 10:35:00,29.09,29.12,29.06,29.1,648720.0,29.09,29.12,29.06,29.1,648720.0
2016-03-29 10:40:00,29.11,29.16,29.1,29.13,870080.0,29.11,29.16,29.1,29.13,870080.0
2016-03-29 10:45:00,29.11,29.13,29.06,29.1,830340.0,29.11,29.13,29.06,29.1,830340.0
2016-03-29 10:50:00,29.11,29.19,29.11,29.16,709500.0,29.11,29.19,29.11,29.16,709500.0
2016-03-29 10:55:00,29.16,29.16,29.13,29.15,466520.0,29.16,29.16,29.13,29.15,466520.0
2016-03-29 11:00:00,29.15,29.22,29.15,29.2,866520.0,29.15,29.22,29.15,29.2,866520.0
2016-03-29 11:05:00,29.2,29.25,29.18,29.25,1000600.0,29.2,29.25,29.18,29.25,1000600.0
2016-03-29 11:10:00,29.24,29.37,29.24,29.34,2087140.0,29.24,29.37,29.24,29.34,2087140.0
2016-03-29 11:15:00,29.34,29.38,29.32,29.36,2702280.0,29.34,29.38,29.32,29.36,2702280.0
2016-03-29 11:20:00,29.36,29.45,29.35,29.42,1572240.0,29.36,29.45,29.35,29.42,1572240.0
2016-03-29 11:25:00,29.42,29.43,29.4,29.41,768440.0,29.42,29.43,29.4,29.41,768440.0
2016-03-29 11:30:00,29.41,29.47,29.4,29.42,1205060.0,29.41,29.47,29.4,29.42,1205060.0
2016-03-29 11:35:00,29.42,29.42,29.31,29.39,1212240.0,29.42,29.42,29.31,29.39,1212240.0
2016-03-29 11:40:00,29.39,29.42,29.36,29.38,488720.0,29.39,29.42,29.36,29.38,488720.0
2016-03-29 11:45:00,29.39,29.43,29.37,29.39,592380.0,29.39,29.43,29.37,29.39,592380.0
2016-03-29 11:50:00,29.4,29.42,29.38,29.4,402000.0,29.4,29.42,29.38,29.4,402000.0
2016-03-29 11:55:00,29.39,29.43,29.39,29.4,405900.0,29.39,29.43,29.39,29.4,405900.0
2016-03-29 12:00:00,29.42,29.42,29.39,29.41,544240.0,29.42,29.42,29.39,29.41,544240.0
2016-03-29 12:05:00,29.4,29.43,29.36,29.36,397380.0,29.4,29.43,29.36,29.36,397380.0
2016-03-29 12:10:00,29.38,29.38,29.33,29.33,297460.0,29.38,29.38,29.33,29.33,297460.0
2016-03-29 12:15:00,29.33,29.38,29.32,29.38,250820.0,29.33,29.38,29.32,29.38,250820.0
2016-03-29 12:20:00,29.38,29.54,29.37,29.49,1649400.0,29.38,29.54,29.37,29.49,1649400.0
2016-03-29 12:25:00,29.48,29.52,29.47,29.5,561120.0,29.48,29.52,29.47,29.5,561120.0
2016-03-29 12:30:00,29.5,29.54,29.5,29.53,773960.0,29.5,29.54,29.5,29.53,773960.0
2016-03-29 12:35:00,29.51,29.59,29.51,29.58,1180960.0,29.51,29.59,29.51,29.58,1180960.0
2016-03-29 12:40:00,29.58,29.68,29.58,29.68,1510980.0,29.58,29.68,29.58,29.68,1510980.0
2016-03-29 12:45:00,29.68,29.68,29.57,29.58,1003520.0,29.68,29.68,29.57,29.58,1003520.0
2016-03-29 12:50:00,29.59,29.64,29.58,29.64,653200.0,29.59,29.64,29.58,29.64,653200.0
2016-03-29 12:55:00,29.64,29.65,29.58,29.58,889520.0,29.64,29.65,29.58,29.58,889520.0
2016-03-29 13:00:00,29.58,29.68,29.58,29.63,766560.0,29.58,29.68,29.58,29.63,766560.0
2016-03-29 13:05:00,29.64,29.67,29.62,29.67,607400.0,29.64,29.67,29.62,29.67,607400.0
2016-03-29 13:10:00,29.67,29.75,29.65,29.69,1161400.0,29.67,29.75,29.65,29.69,1161400.0
2016-03-29 13:15:00,29.7,29.72,29.68,29.71,623020.0,29.7,29.72,29.68,29.71,623020.0
2016-03-29 13:20:00,29.71,29.73,29.66,29.67,616960.0,29.71,29.73,29.66,29.67,616960.0
2016-03-29 13:25:00,29.68,29.7,29.63,29.65,601240.0,29.68,29.7,29.63,29.65,601240.0
2016-03-29 13:30:00,29.65,29.66,29.6,29.63,800440.0,29.65,29.66,29.6,29.63,800440.0
2016-03-29 13:35:00,29.64,29.64,29.59,29.6,581600.0,29.64,29.64,29.59,29.6,581600.0
2016-03-29 13:40:00,29.6,29.66,29.6,29.64,888940.0,29.6,29.66,29.6,29.64,888940.0
2016-03-29 13:45:00,29.65,29.71,29.64,29.69,853120.0,29.65,29.71,29.64,29.69,853120.0
2016-03-29 13:50:00,29.68,29.73,29.68,29.71,488060.0,29.68,29.73,29.68,29.71,488060.0
2016-03-29 13:55:00,29.71,29.75,29.7,29.72,385560.0,29.71,29.75,29.7,29.72,385560.0
2016-03-29 14:00:00,29.73,29.79,29.72,29.79,1056720.0,29.73,29.79,29.72,29.79,1056720.0
2016-03-29 14:05:00,29.78,29.79,29.74,29.74,733920.0,29.78,29.79,29.74,29.74,733920.0
2016-03-29 14:10:00,29.74,29.75,29.71,29.71,333560.0,29.74,29.75,29.71,29.71,333560.0
2016-03-29 14:15:00,29.71,29.75,29.7,29.73,352340.0,29.71,29.75,29.7,29.73,352340.0
2016-03-29 14:20:00,29.73,29.76,29.73,29.76,416420.0,29.73,29.76,29.73,29.76,416420.0
2016-03-29 14:25:00,29.76,29.79,29.74,29.74,858660.0,29.76,29.79,29.74,29.74,858660.0
2016-03-29 14:30:00,29.74,29.77,29.71,29.76,475340.0,29.74,29.77,29.71,29.76,475340.0
2016-03-29 14:35:00,29.76,29.77,29.71,29.73,402620.0,29.76,29.77,29.71,29.73,402620.0
2016-03-29 14:40:00,29.74,29.75,29.7,29.74,881560.0,29.74,29.75,29.7,29.74,881560.0
2016-03-29 14:45:00,29.74,29.75,29.67,29.67,449520.0,29.74,29.75,29.67,29.67,449520.0
2016-03-29 14:50:00,29.67,29.71,29.67,29.68,397040.0,29.67,29.71,29.67,29.68,397040.0
2016-03-29 14:55:00,29.68,29.68,29.61,29.61,929660.0,29.68,29.68,29.61,29.61,929660.0
2016-03-29 15:00:00,29.62,29.68,29.61,29.67,672540.0,29.62,29.68,29.61,29.67,672540.0
2016-03-29 15:05:00,29.67,29.69,29.64,29.66,567100.0,29.67,29.69,29.64,29.66,567100.0
2016-03-29 15:10:00,29.66,29.68,29.63,29.66,425660.0,29.66,29.68,29.63,29.66,425660.0
2016-03-29 15:15:00,29.66,29.71,29.64,29.71,759440.0,29.66,29.71,29.64,29.71,759440.0
2016-03-29 15:20:00,29.71,29.72,29.69,29.72,615920.0,29.71,29.72,29.69,29.72,615920.0
2016-03-29 15:25:00,29.72,29.74,29.69,29.73,656200.0,29.72,29.74,29.69,29.73,656200.0
2016-03-29 15:30:00,29.73,29.73,29.63,29.64,1627800.0,29.73,29.73,29.63,29.64,1627800.0
2016-03-29 15:35:00,29.65,29.7,29.63,29.68,574380.0,29.65,29.7,29.63,29.68,574380.0
2016-03-29 15:40:00,29.68,29.7,29.66,29.67,491240.0,29.68,29.7,29.66,29.67,491240.0
2016-03-29 15:45:00,29.66,29.68,29.63,29.67,1212660.0,29.66,29.68,29.63,29.67,1212660.0
2016-03-29 15:50:00,29.67,29.73,29.65,29.71,1604920.0,29.67,29.73,29.65,29.71,1604920.0
2016-03-29 15:55:00,29.72,29.72,29.69,29.7,2060520.0,29.72,29.72,29.69,29.7,2060520.0
2016-03-30 09:30:00,29.84,29.95,29.75,29.88,3892400.0,29.84,29.95,29.75,29.88,3892400.0
2016-03-30 09:35:00,29.9,30.06,29.87,30.06,2340400.0,29.9,30.06,29.87,30.06,2340400.0
2016-03-30 09:40:00,30.06,30.09,29.92,30.0,3597740.0,30.06,30.09,29.92,30.0,3597740.0
2016-03-30 09:45:00,30.0,30.09,30.0,30.0,1622060.0,30.0,30.09,30.0,30.0,1622060.0
2016-03-30 09:50:00,30.01,30.05,29.95,30.01,1361620.0,30.01,30.05,29.95,30.01,1361620.0
2016-03-30 09:55:00,30.02,30.11,29.97,30.1,2033580.0,30.02,30.11,29.97,30.1,2033580.0
2016-03-30 10:00:00,30.1,30.12,30.04,30.11,1315660.0,30.1,30.12,30.04,30.11,1315660.0
2016-03-30 10:05:00,30.12,30.16,30.08,30.09,1648240.0,30.12,30.16,30.08,30.09,1648240.0
2016-03-30 10:10:00,30.09,30.14,29.99,30.0,1869760.0,30.09,30.14,29.99,30.0,1869760.0
2016-03-30 10:15:00,30.01,30.09,29.99,30.08,1008080.0,30.01,30.09,29.99,30.08,1008080.0
2016-03-30 10:20:00,30.07,30.12,30.06,30.06,886080.0,30.07,30.12,30.06,30.06,886080.0
2016-03-30 10:25:00,30.06,30.1,30.03,30.03,784020.0,30.06,30.1,30.03,30.03,784020.0
2016-03-30 10:30:00,30.02,30.06,29.99,30.01,1018060.0,30.02,30.06,29.99,30.01,1018060.0
2016-03-30 10:35:00,30.01,30.02,29.96,29.99,1094840.0,30.01,30.02,29.96,29.99,1094840.0
2016-03-30 10:40:00,29.99,30.01,29.99,30.0,334080.0,29.99,30.01,29.99,30.0,334080.0
2016-03-30 10:45:00,30.01,30.03,29.97,29.98,747220.0,30.01,30.03,29.97,29.98,747220.0
2016-03-30 10:50:00,29.99,30.0,29.98,30.0,664680.0,29.99,30.0,29.98,30.0,664680.0
2016-03-30 10:55:00,30.0,30.05,30.0,30.04,524080.0,30.0,30.05,30.0,30.04,524080.0
2016-03-30 11:00:00,30.04,30.05,30.01,30.04,359600.0,30.04,30.05,30.01,30.04,359600.0
2016-03-30 11:05:00,30.04,30.04,29.99,30.0,299860.0,30.04,30.04,29.99,30.0,299860.0
2016-03-30 11:10:00,30.0,30.01,29.98,29.99,1084600.0,30.0,30.01,29.98,29.99,1084600.0
2016-03-30 11:15:00,29.99,29.99,29.9,29.9,1625540.0,29.99,29.99,29.9,29.9,1625540.0
2016-03-30 11:20:00,29.89,29.9,29.85,29.88,893720.0,29.89,29.9,29.85,29.88,893720.0
2016-03-30 11:25:00,29.9,29.93,29.87,29.91,644260.0,29.9,29.93,29.87,29.91,644260.0
2016-03-30 11:30:00,29.91,29.91,29.81,29.85,1104160.0,29.91,29.91,29.81,29.85,1104160.0
2016-03-30 11:35:00,29.86,29.89,29.84,29.87,549480.0,29.86,29.89,29.84,29.87,549480.0
2016-03-30 11:40:00,29.86,29.93,29.85,29.92,405960.0,29.86,29.93,29.85,29.92,405960.0
2016-03-30 11:45:00,29.92,29.92,29.87,29.88,412940.0,29.92,29.92,29.87,29.88,412940.0
2016-03-30 11:50:00,29.88,29.9,29.87,29.9,434780.0,29.88,29.9,29.87,29.9,434780.0
2016-03-30 11:55:00,29.9,29.91,29.88,29.91,433620.0,29.9,29.91,29.88,29.91,433620.0
2016-03-30 12:00:00,29.91,29.92,29.89,29.9,399480.0,29.91,29.92,29.89,29.9,399480.0
2016-03-30 12:05:00,29.9,29.92,29.9,29.9,329040.0,29.9,29.92,29.9,29.9,329040.0
2016-03-30 12:10:00,29.9,29.92,29.89,29.89,305200.0,29.9,29.92,29.89,29.89,305200.0
2016-03-30 12:15:00,29.89,29.91,29.88,29.88,341100.0,29.89,29.91,29.88,29.88,341100.0
2016-03-30 12:20:00,29.88,29.9,29.82,29.82,341220.0,29.88,29.9,29.82,29.82,341220.0
2016-03-30 12:25:00,29.82,29.86,29.8,29.86,423220.0,29.82,29.86,29.8,29.86,423220.0
2016-03-30 12:30:00,29.86,29.88,29.83,29.87,404740.0,29.86,29.88,29.83,29.87,404740.0
2016-03-30 12:35:00,29.86,29.87,29.84,29.86,439720.0,29.86,29.87,29.84,29.86,439720.0
2016-03-30 12:40:00,29.87,29.89,29.84,29.87,284240.0,29.87,29.89,29.84,29.87,284240.0
2016-03-30 12:45:00,29.87,29.93,29.86,29.92,501680.0,29.87,29.93,29.86,29.92,501680.0
2016-03-30 12:50:00,29.92,29.93,29.87,29.88,429320.0,29.92,29.93,29.87,29.88,429320.0
2016-03-30 12:55:00,29.89,29.93,29.89,29.9,371860.0,29.89,29.93,29.89,29.9,371860.0
2016-03-30 13:00:00,29.91,29.93,29.89,29.92,336020.0,29.91,29.93,29.89,29.92,336020.0
2016-03-30 13:05:00,29.91,29.92,29.89,29.92,328060.0,29.91,29.92,29.89,29.92,328060.0
2016-03-30 13:10:00,29.91,29.96,29.9,29.95,379600.0,29.91,29.96,29.9,29.95,379600.0
2016-03-30 13:15:00,29.94,29.97,29.93,29.94,579780.0,29.94,29.97,29.93,29.94,579780.0
2016-03-30 13:20:00,29.96,30.02,29.94,29.99,660120.0,29.96,30.02,29.94,29.99,660120.0
2016-03-30 13:25:00,30.0,30.0,29.96,29.99,538080.0,30.0,30.0,29.96,29.99,538080.0
2016-03-30 13:30:00,29.98,30.0,29.96,29.98,609300.0,29.98,30.0,29.96,29.98,609300.0
2016-03-30 13:35:00,29.98,30.0,29.97,29.99,271980.0,29.98,30.0,29.97,29.99,271980.0
2016-03-30 13:40:00,29.99,30.04,29.98,30.01,524000.0,29.99,30.04,29.98,30.01,524000.0
2016-03-30 13:45:00,30.01,30.03,30.01,30.01,419880.0,30.01,30.03,30.01,30.01,419880.0
2016-03-30 13:50:00,30.01,30.02,29.99,30.0,313520.0,30.01,30.02,29.99,30.0,313520.0
2016-03-30 13:55:00,30.01,30.01,29.96,29.98,446220.0,30.01,30.01,29.96,29.98,446220.0
2016-03-30 14:00:00,29.97,30.01,29.97,30.01,305700.0,29.97,30.01,29.97,30.01,305700.0
2016-03-30 14:05:00,30.0,30.01,29.97,29.97,289780.0,30.0,30.01,29.97,29.97,289780.0
2016-03-30 14:10:00,29.97,29.97,29.91,29.91,499320.0,29.97,29.97,29.91,29.91,499320.0
2016-03-30 14:15:00,29.91,29.94,29.88,29.92,432700.0,29.91,29.94,29.88,29.92,432700.0
2016-03-30 14:20:00,29.92,29.96,29.91,29.94,272640.0,29.92,29.96,29.91,29.94,272640.0
2016-03-30 14:25:00,29.95,30.0,29.95,30.0,629180.0,29.95,30.0,29.95,30.0,629180.0
2016-03-30 14:30:00,29.99,30.04,29.99,30.04,979220.0,29.99,30.04,29.99,30.04,979220.0
2016-03-30 14:35:00,30.04,30.04,29.98,29.98,701980.0,30.04,30.04,29.98,29.98,701980.0
2016-03-30 14:40:00,29.98,29.98,29.94,29.97,269400.0,29.98,29.98,29.94,29.97,269400.0
2016-03-30 14:45:00,29.97,30.01,29.95,30.01,424700.0,29.97,30.01,29.95,30.01,424700.0
2016-03-30 14:50:00,30.01,30.02,29.99,30.0,339660.0,30.01,30.02,29.99,30.0,339660.0
2016-03-30 14:55:00,30.01,30.01,29.96,29.97,620500.0,30.01,30.01,29.96,29.97,620500.0
2016-03-30 15:00:00,29.97,30.0,29.96,29.97,560760.0,29.97,30.0,29.96,29.97,560760.0
2016-03-30 15:05:00,29.97,30.0,29.96,29.97,335280.0,29.97,30.0,29.96,29.97,335280.0
2016-03-30 15:10:00,29.97,30.0,29.96,30.0,321020.0,29.97,30.0,29.96,30.0,321020.0
2016-03-30 15:15:00,30.0,30.0,29.94,29.97,848340.0,30.0,30.0,29.94,29.97,848340.0
2016-03-30 15:20:00,29.98,30.01,29.97,29.99,891460.0,29.98,30.01,29.97,29.99,891460.0
2016-03-30 15:25:00,29.99,30.01,29.98,29.99,484000.0,29.99,30.01,29.98,29.99,484000.0
2016-03-30 15:30:00,30.0,30.01,29.98,29.98,274460.0,30.0,30.01,29.98,29.98,274460.0
2016-03-30 15:35:00,29.98,29.99,29.95,29.97,442020.0,29.98,29.99,29.95,29.97,442020.0
2016-03-30 15:40:00,29.97,29.98,29.95,29.97,676080.0,29.97,29.98,29.95,29.97,676080.0
2016-03-30 15:45:00,29.97,29.98,29.93,29.93,638920.0,29.97,29.98,29.93,29.93,638920.0
2016-03-30 15:50:00,29.93,29.97,29.91,29.92,832580.0,29.93,29.97,29.91,29.92,832580.0
2016-03-30 15:55:00,29.93,29.95,29.91,29.94,2189500.0,29.93,29.95,29.91,29.94,2189500.0
2016-03-31 09:30:00,29.96,30.04,29.91,29.95,1914540.0,29.96,30.04,29.91,29.95,1914540.0
2016-03-31 09:35:00,29.94,29.96,29.84,29.91,1004340.0,29.94,29.96,29.84,29.91,1004340.0
2016-03-31 09:40:00,29.91,29.92,29.77,29.88,1048320.0,29.91,29.92,29.77,29.88,1048320.0
2016-03-31 09:45:00,29.88,29.94,29.88,29.93,764880.0,29.88,29.94,29.88,29.93,764880.0
2016-03-31 09:50:00,29.92,29.92,29.82,29.83,644580.0,29.92,29.92,29.82,29.83,644580.0
2016-03-31 09:55:00,29.83,29.85,29.78,29.81,726600.0,29.83,29.85,29.78,29.81,726600.0
2016-03-31 10:00:00,29.83,29.92,29.83,29.9,537260.0,29.83,29.92,29.83,29.9,537260.0
2016-03-31 10:05:00,29.89,29.94,29.87,29.93,685620.0,29.89,29.94,29.87,29.93,685620.0
2016-03-31 10:10:00,29.93,29.96,29.9,29.93,591660.0,29.93,29.96,29.9,29.93,591660.0
2016-03-31 10:15:00,29.93,29.95,29.89,29.89,387080.0,29.93,29.95,29.89,29.89,387080.0
2016-03-31 10:20:00,29.89,29.94,29.87,29.91,734980.0,29.89,29.94,29.87,29.91,734980.0
2016-03-31 10:25:00,29.89,29.94,29.88,29.89,199580.0,29.89,29.94,29.88,29.89,199580.0
2016-03-31 10:30:00,29.89,29.93,29.88,29.92,361280.0,29.89,29.93,29.88,29.92,361280.0
2016-03-31 10:35:00,29.93,29.97,29.92,29.94,395840.0,29.93,29.97,29.92,29.94,395840.0
2016-03-31 10:40:00,29.94,29.99,29.93,29.97,356520.0,29.94,29.99,29.93,29.97,356520.0
2016-03-31 10:45:00,29.97,29.97,29.93,29.95,335960.0,29.97,29.97,29.93,29.95,335960.0
2016-03-31 10:50:00,29.94,29.95,29.91,29.91,384280.0,29.94,29.95,29.91,29.91,384280.0
2016-03-31 10:55:00,29.9,29.92,29.89,29.89,307740.0,29.9,29.92,29.89,29.89,307740.0
2016-03-31 11:00:00,29.9,29.93,29.89,29.91,292640.0,29.9,29.93,29.89,29.91,292640.0
2016-03-31 11:05:00,29.9,29.91,29.88,29.89,321320.0,29.9,29.91,29.88,29.89,321320.0
2016-03-31 11:10:00,29.89,29.91,29.89,29.9,140120.0,29.89,29.91,29.89,29.9,140120.0
2016-03-31 11:15:00,29.91,29.92,29.86,29.89,545920.0,29.91,29.92,29.86,29.89,545920.0
2016-03-31 11:20:00,29.89,29.9,29.84,29.86,571680.0,29.89,29.9,29.84,29.86,571680.0
2016-03-31 11:25:00,29.86,29.86,29.81,29.84,396920.0,29.86,29.86,29.81,29.84,396920.0
2016-03-31 11:30:00,29.83,29.87,29.82,29.82,304580.0,29.83,29.87,29.82,29.82,304580.0
2016-03-31 11:35:00,29.83,29.84,29.78,29.78,911040.0,29.83,29.84,29.78,29.78,911040.0
2016-03-31 11:40:00,29.78,29.83,29.74,29.75,1042360.0,29.78,29.83,29.74,29.75,1042360.0
2016-03-31 11:45:00,29.75,29.78,29.72,29.75,541940.0,29.75,29.78,29.72,29.75,541940.0
2016-03-31 11:50:00,29.76,29.81,29.75,29.79,561380.0,29.76,29.81,29.75,29.79,561380.0
2016-03-31 11:55:00,29.79,29.83,29.79,29.81,302160.0,29.79,29.83,29.79,29.81,302160.0
2016-03-31 12:00:00,29.81,29.86,29.81,29.85,338840.0,29.81,29.86,29.81,29.85,338840.0
2016-03-31 12:05:00,29.84,29.84,29.82,29.82,299200.0,29.84,29.84,29.82,29.82,299200.0
2016-03-31 12:10:00,29.83,29.83,29.78,29.8,486020.0,29.83,29.83,29.78,29.8,486020.0
2016-03-31 12:15:00,29.8,29.82,29.78,29.82,386740.0,29.8,29.82,29.78,29.82,386740.0
2016-03-31 12:20:00,29.82,29.84,29.8,29.81,270280.0,29.82,29.84,29.8,29.81,270280.0
2016-03-31 12:25:00,29.81,29.85,29.79,29.85,254320.0,29.81,29.85,29.79,29.85,254320.0
2016-03-31 12:30:00,29.84,29.87,29.84,29.86,311520.0,29.84,29.87,29.84,29.86,311520.0
2016-03-31 12:35:00,29.87,29.9,29.84,29.9,493840.0,29.87,29.9,29.84,29.9,493840.0
2016-03-31 12:40:00,29.89,29.9,29.87,29.87,238620.0,29.89,29.9,29.87,29.87,238620.0
2016-03-31 12:45:00,29.88,29.9,29.86,29.87,195020.0,29.88,29.9,29.86,29.87,195020.0
2016-03-31 12:50:00,29.87,29.87,29.84,29.84,144460.0,29.87,29.87,29.84,29.84,144460.0
2016-03-31 12:55:00,29.84,29.84,29.81,29.81,324220.0,29.84,29.84,29.81,29.81,324220.0
2016-03-31 13:00:00,29.82,29.82,29.76,29.76,410840.0,29.82,29.82,29.76,29.76,410840.0
2016-03-31 13:05:00,29.76,29.77,29.73,29.75,641120.0,29.76,29.77,29.73,29.75,641120.0
2016-03-31 13:10:00,29.74,29.78,29.74,29.75,214420.0,29.74,29.78,29.74,29.75,214420.0
2016-03-31 13:15:00,29.76,29.78,29.76,29.78,100100.0,29.76,29.78,29.76,29.78,100100.0
2016-03-31 13:20:00,29.77,29.81,29.77,29.79,131920.0,29.77,29.81,29.77,29.79,131920.0
2016-03-31 13:25:00,29.79,29.79,29.75,29.76,136240.0,29.79,29.79,29.75,29.76,136240.0
2016-03-31 13:30:00,29.76,29.78,29.74,29.77,299400.0,29.76,29.78,29.74,29.77,299400.0
2016-03-31 13:35:00,29.75,29.79,29.75,29.79,384920.0,29.75,29.79,29.75,29.79,384920.0
2016-03-31 13:40:00,29.79,29.79,29.74,29.75,429440.0,29.79,29.79,29.74,29.75,429440.0
2016-03-31 13:45:00,29.75,29.76,29.73,29.74,371160.0,29.75,29.76,29.73,29.74,371160.0
2016-03-31 13:50:00,29.75,29.78,29.74,29.75,340600.0,29.75,29.78,29.74,29.75,340600.0
2016-03-31 13:55:00,29.74,29.75,29.7,29.73,552160.0,29.74,29.75,29.7,29.73,552160.0
2016-03-31 14:00:00,29.73,29.74,29.71,29.72,219120.0,29.73,29.74,29.71,29.72,219120.0
2016-03-31 14:05:00,29.72,29.73,29.66,29.67,595360.0,29.72,29.73,29.66,29.67,595360.0
2016-03-31 14:10:00,29.67,29.68,29.64,29.65,373520.0,29.67,29.68,29.64,29.65,373520.0
2016-03-31 14:15:00,29.66,29.69,29.66,29.69,556200.0,29.66,29.69,29.66,29.69,556200.0
2016-03-31 14:20:00,29.68,29.69,29.66,29.68,326420.0,29.68,29.69,29.66,29.68,326420.0
2016-03-31 14:25:00,29.67,29.68,29.65,29.65,140200.0,29.67,29.68,29.65,29.65,140200.0
2016-03-31 14:30:00,29.65,29.66,29.63,29.63,405980.0,29.65,29.66,29.63,29.63,405980.0
2016-03-31 14:35:00,29.63,29.65,29.62,29.63,339860.0,29.63,29.65,29.62,29.63,339860.0
2016-03-31 14:40:00,29.63,29.64,29.61,29.63,257840.0,29.63,29.64,29.61,29.63,257840.0
2016-03-31 14:45:00,29.62,29.68,29.61,29.68,662380.0,29.62,29.68,29.61,29.68,662380.0
2016-03-31 14:50:00,29.67,29.72,29.66,29.72,524940.0,29.67,29.72,29.66,29.72,524940.0
2016-03-31 14:55:00,29.72,29.73,29.67,29.69,434020.0,29.72,29.73,29.67,29.69,434020.0
2016-03-31 15:00:00,29.69,29.72,29.68,29.72,251960.0,29.69,29.72,29.68,29.72,251960.0
2016-03-31 15:05:00,29.72,29.73,29.69,29.69,237420.0,29.72,29.73,29.69,29.69,237420.0
2016-03-31 15:10:00,29.69,29.7,29.67,29.69,223380.0,29.69,29.7,29.67,29.69,223380.0
2016-03-31 15:15:00,29.7,29.72,29.68,29.71,265420.0,29.7,29.72,29.68,29.71,265420.0
2016-03-31 15:20:00,29.7,29.73,29.69,29.71,484260.0,29.7,29.73,29.69,29.71,484260.0
2016-03-31 15:25:00,29.71,29.71,29.68,29.69,488820.0,29.71,29.71,29.68,29.69,488820.0
2016-03-31 15:30:00,29.69,29.75,29.69,29.73,426320.0,29.69,29.75,29.69,29.73,426320.0
2016-03-31 15:35:00,29.74,29.75,29.69,29.69,492080.0,29.74,29.75,29.69,29.69,492080.0
2016-03-31 15:40:00,29.69,29.71,29.66,29.71,633480.0,29.69,29.71,29.66,29.71,633480.0
2016-03-31 15:45:00,29.71,29.77,29.71,29.75,762460.0,29.71,29.77,29.71,29.75,762460.0
2016-03-31 15:50:00,29.73,29.75,29.72,29.74,639200.0,29.73,29.75,29.72,29.74,639200.0
2016-03-31 15:55:00,29.73,29.73,29.68,29.68,2063040.0,29.73,29.73,29.68,29.68,2063040.0
2016-04-01 09:30:00,29.52,29.53,29.42,29.46,1894720.0,29.52,29.53,29.42,29.46,1894720.0
2016-04-01 09:35:00,29.47,29.58,29.42,29.57,1104560.0,29.47,29.58,29.42,29.57,1104560.0
2016-04-01 09:40:00,29.54,29.57,29.48,29.54,552060.0,29.54,29.57,29.48,29.54,552060.0
2016-04-01 09:45:00,29.51,29.59,29.48,29.55,777460.0,29.51,29.59,29.48,29.55,777460.0
2016-04-01 09:50:00,29.57,29.62,29.53,29.61,700580.0,29.57,29.62,29.53,29.61,700580.0
2016-04-01 09:55:00,29.62,29.68,29.57,29.65,867360.0,29.62,29.68,29.57,29.65,867360.0
2016-04-01 10:00:00,29.64,29.74,29.6,29.73,1149040.0,29.64,29.74,29.6,29.73,1149040.0
2016-04-01 10:05:00,29.73,29.81,29.72,29.81,1674160.0,29.73,29.81,29.72,29.81,1674160.0
2016-04-01 10:10:00,29.81,29.82,29.77,29.8,979700.0,29.81,29.82,29.77,29.8,979700.0
2016-04-01 10:15:00,29.79,29.81,29.76,29.78,832520.0,29.79,29.81,29.76,29.78,832520.0
2016-04-01 10:20:00,29.78,29.81,29.72,29.72,793320.0,29.78,29.81,29.72,29.72,793320.0
2016-04-01 10:25:00,29.73,29.76,29.71,29.73,583620.0,29.73,29.76,29.71,29.73,583620.0
2016-04-01 10:30:00,29.73,29.77,29.73,29.76,506540.0,29.73,29.77,29.73,29.76,506540.0
2016-04-01 10:35:00,29.76,29.84,29.76,29.82,1311740.0,29.76,29.84,29.76,29.82,1311740.0
2016-04-01 10:40:00,29.83,29.89,29.82,29.87,1284080.0,29.83,29.89,29.82,29.87,1284080.0
2016-04-01 10:45:00,29.87,29.87,29.83,29.84,611120.0,29.87,29.87,29.83,29.84,611120.0
2016-04-01 10:50:00,29.85,29.86,29.79,29.8,518300.0,29.85,29.86,29.79,29.8,518300.0
2016-04-01 10:55:00,29.8,29.84,29.78,29.81,1009320.0,29.8,29.84,29.78,29.81,1009320.0
2016-04-01 11:00:00,29.82,29.82,29.75,29.78,937700.0,29.82,29.82,29.75,29.78,937700.0
2016-04-01 11:05:00,29.79,29.79,29.75,29.77,759780.0,29.79,29.79,29.75,29.77,759780.0
2016-04-01 11:10:00,29.76,29.81,29.75,29.8,412980.0,29.76,29.81,29.75,29.8,412980.0
2016-04-01 11:15:00,29.81,29.84,29.79,29.83,315040.0,29.81,29.84,29.79,29.83,315040.0
2016-04-01 11:20:00,29.82,29.84,29.79,29.82,252920.0,29.82,29.84,29.79,29.82,252920.0
2016-04-01 11:25:00,29.82,29.88,29.81,29.86,520940.0,29.82,29.88,29.81,29.86,520940.0
2016-04-01 11:30:00,29.86,29.91,29.86,29.88,1002380.0,29.86,29.91,29.86,29.88,1002380.0
2016-04-01 11:35:00,29.88,29.91,29.86,29.87,481680.0,29.88,29.91,29.86,29.87,481680.0
2016-04-01 11:40:00,29.88,29.9,29.85,29.88,424740.0,29.88,29.9,29.85,29.88,424740.0
2016-04-01 11:45:00,29.88,29.9,29.88,29.88,183860.0,29.88,29.9,29.88,29.88,183860.0
2016-04-01 11:50:00,29.87,29.88,29.82,29.82,505080.0,29.87,29.88,29.82,29.82,505080.0
2016-04-01 11:55:00,29.82,29.86,29.82,29.85,215580.0,29.82,29.86,29.82,29.85,215580.0
2016-04-01 12:00:00,29.85,29.86,29.84,29.84,80340.0,29.85,29.86,29.84,29.84,80340.0
2016-04-01 12:05:00,29.85,29.86,29.82,29.85,196640.0,29.85,29.86,29.82,29.85,196640.0
2016-04-01 12:10:00,29.84,29.86,29.83,29.84,141160.0,29.84,29.86,29.83,29.84,141160.0
2016-04-01 12:15:00,29.83,29.86,29.81,29.84,220000.0,29.83,29.86,29.81,29.84,220000.0
2016-04-01 12:20:00,29.84,29.84,29.78,29.8,321360.0,29.84,29.84,29.78,29.8,321360.0
2016-04-01 12:25:00,29.8,29.84,29.8,29.81,268200.0,29.8,29.84,29.8,29.81,268200.0
2016-04-01 12:30:00,29.8,29.82,29.79,29.82,412340.0,29.8,29.82,29.79,29.82,412340.0
2016-04-01 12:35:00,29.82,29.86,29.82,29.85,181040.0,29.82,29.86,29.82,29.85,181040.0
2016-04-01 12:40:00,29.86,29.87,29.84,29.84,251040.0,29.86,29.87,29.84,29.84,251040.0
2016-04-01 12:45:00,29.85,29.88,29.85,29.86,207000.0,29.85,29.88,29.85,29.86,207000.0
2016-04-01 12:50:00,29.85,29.85,29.83,29.83,46000.0,29.85,29.85,29.83,29.83,46000.0
2016-04-01 12:55:00,29.83,29.86,29.82,29.85,133240.0,29.83,29.86,29.82,29.85,133240.0
2016-04-01 13:00:00,29.85,29.85,29.81,29.84,101580.0,29.85,29.85,29.81,29.84,101580.0
2016-04-01 13:05:00,29.84,29.85,29.81,29.84,139420.0,29.84,29.85,29.81,29.84,139420.0
2016-04-01 13:10:00,29.83,29.85,29.83,29.85,100560.0,29.83,29.85,29.83,29.85,100560.0
2016-04-01 13:15:00,29.86,29.87,29.83,29.83,242940.0,29.86,29.87,29.83,29.83,242940.0
2016-04-01 13:20:00,29.83,29.86,29.83,29.86,129880.0,29.83,29.86,29.83,29.86,129880.0
2016-04-01 13:25:00,29.85,29.86,29.83,29.85,215600.0,29.85,29.86,29.83,29.85,215600.0
2016-04-01 13:30:00,29.85,29.88,29.84,29.87,253960.0,29.85,29.88,29.84,29.87,253960.0
2016-04-01 13:35:00,29.88,29.88,29.85,29.87,429760.0,29.88,29.88,29.85,29.87,429760.0
2016-04-01 13:40:00,29.86,29.9,29.86,29.89,511060.0,29.86,29.9,29.86,29.89,511060.0
2016-04-01 13:45:00,29.88,29.89,29.86,29.88,186680.0,29.88,29.89,29.86,29.88,186680.0
2016-04-01 13:50:00,29.89,29.9,29.88,29.89,343440.0,29.89,29.9,29.88,29.89,343440.0
2016-04-01 13:55:00,29.89,29.9,29.88,29.89,279300.0,29.89,29.9,29.88,29.89,279300.0
2016-04-01 14:00:00,29.88,29.91,29.88,29.9,539420.0,29.88,29.91,29.88,29.9,539420.0
2016-04-01 14:05:00,29.89,29.9,29.88,29.9,481380.0,29.89,29.9,29.88,29.9,481380.0
2016-04-01 14:10:00,29.89,29.9,29.88,29.89,277600.0,29.89,29.9,29.88,29.89,277600.0
2016-04-01 14:15:00,29.89,29.89,29.87,29.89,399480.0,29.89,29.89,29.87,29.89,399480.0
2016-04-01 14:20:00,29.88,29.89,29.88,29.89,178800.0,29.88,29.89,29.88,29.89,178800.0
2016-04-01 14:25:00,29.89,29.9,29.87,29.88,289240.0,29.89,29.9,29.87,29.88,289240.0
2016-04-01 14:30:00,29.88,29.9,29.86,29.87,444120.0,29.88,29.9,29.86,29.87,444120.0
2016-04-01 14:35:00,29.87,29.91,29.87,29.89,186380.0,29.87,29.91,29.87,29.89,186380.0
2016-04-01 14:40:00,29.89,29.89,29.86,29.87,189320.0,29.89,29.89,29.86,29.87,189320.0
2016-04-01 14:45:00,29.88,29.9,29.87,29.89,302720.0,29.88,29.9,29.87,29.89,302720.0
2016-04-01 14:50:00,29.89,29.9,29.86,29.86,280680.0,29.89,29.9,29.86,29.86,280680.0
2016-04-01 14:55:00,29.87,29.89,29.86,29.86,363340.0,29.87,29.89,29.86,29.86,363340.0
2016-04-01 15:00:00,29.87,29.88,29.86,29.87,300120.0,29.87,29.88,29.86,29.87,300120.0
2016-04-01 15:05:00,29.87,29.88,29.86,29.87,190660.0,29.87,29.88,29.86,29.87,190660.0
2016-04-01 15:10:00,29.87,29.89,29.86,29.87,223620.0,29.87,29.89,29.86,29.87,223620.0
2016-04-01 15:15:00,29.86,29.88,29.85,29.87,415380.0,29.86,29.88,29.85,29.87,415380.0
2016-04-01 15:20:00,29.87,29.88,29.85,29.85,522920.0,29.87,29.88,29.85,29.85,522920.0
2016-04-01 15:25:00,29.85,29.89,29.84,29.89,545640.0,29.85,29.89,29.84,29.89,545640.0
2016-04-01 15:30:00,29.89,29.92,29.89,29.91,1002980.0,29.89,29.92,29.89,29.91,1002980.0
2016-04-01 15:35:00,29.91,29.95,29.9,29.9,881780.0,29.91,29.95,29.9,29.9,881780.0
2016-04-01 15:40:00,29.91,29.92,29.89,29.92,423140.0,29.91,29.92,29.89,29.92,423140.0
2016-04-01 15:45:00,29.92,29.95,29.92,29.95,874000.0,29.92,29.95,29.92,29.95,874000.0
2016-04-01 15:50:00,29.95,29.95,29.9,29.9,1017640.0,29.95,29.95,29.9,29.9,1017640.0
2016-04-01 15:55:00,29.9,29.95,29.9,29.93,2094640.0,29.9,29.95,29.9,29.93,2094640.0
2016-04-04 09:30:00,29.95,29.98,29.81,29.83,1427820.0,29.95,29.98,29.81,29.83,1427820.0
2016-04-04 09:35:00,29.83,29.89,29.8,29.84,1141960.0,29.83,29.89,29.8,29.84,1141960.0
2016-04-04 09:40:00,29.85,29.86,29.69,29.7,1769820.0,29.85,29.86,29.69,29.7,1769820.0
2016-04-04 09:45:00,29.71,29.77,29.71,29.74,817180.0,29.71,29.77,29.71,29.74,817180.0
2016-04-04 09:50:00,29.74,29.75,29.63,29.73,1222800.0,29.74,29.75,29.63,29.73,1222800.0
2016-04-04 09:55:00,29.73,29.76,29.67,29.68,747440.0,29.73,29.76,29.67,29.68,747440.0
2016-04-04 10:00:00,29.7,29.8,29.69,29.8,954940.0,29.7,29.8,29.69,29.8,954940.0
2016-04-04 10:05:00,29.79,29.81,29.74,29.79,909320.0,29.79,29.81,29.74,29.79,909320.0
2016-04-04 10:10:00,29.8,29.82,29.71,29.73,769560.0,29.8,29.82,29.71,29.73,769560.0
2016-04-04 10:15:00,29.74,29.77,29.71,29.75,307700.0,29.74,29.77,29.71,29.75,307700.0
2016-04-04 10:20:00,29.75,29.81,29.71,29.8,777420.0,29.75,29.81,29.71,29.8,777420.0
2016-04-04 10:25:00,29.8,29.81,29.77,29.79,832240.0,29.8,29.81,29.77,29.79,832240.0
2016-04-04 10:30:00,29.79,29.82,29.74,29.76,490360.0,29.79,29.82,29.74,29.76,490360.0
2016-04-04 10:35:00,29.76,29.78,29.68,29.71,977740.0,29.76,29.78,29.68,29.71,977740.0
2016-04-04 10:40:00,29.7,29.73,29.68,29.72,583920.0,29.7,29.73,29.68,29.72,583920.0
2016-04-04 10:45:00,29.71,29.74,29.7,29.73,396640.0,29.71,29.74,29.7,29.73,396640.0
2016-04-04 10:50:00,29.73,29.74,29.69,29.69,247240.0,29.73,29.74,29.69,29.69,247240.0
2016-04-04 10:55:00,29.69,29.75,29.69,29.7,419340.0,29.69,29.75,29.69,29.7,419340.0
2016-04-04 11:00:00,29.71,29.71,29.63,29.65,664320.0,29.71,29.71,29.63,29.65,664320.0
2016-04-04 11:05:00,29.65,29.65,29.57,29.64,811260.0,29.65,29.65,29.57,29.64,811260.0
2016-04-04 11:10:00,29.64,29.64,29.58,29.58,765300.0,29.64,29.64,29.58,29.58,765300.0
2016-04-04 11:15:00,29.58,29.58,29.53,29.57,1137260.0,29.58,29.58,29.53,29.57,1137260.0
2016-04-04 11:20:00,29.56,29.59,29.53,29.56,401320.0,29.56,29.59,29.53,29.56,401320.0
2016-04-04 11:25:00,29.57,29.62,29.56,29.59,704360.0,29.57,29.62,29.56,29.59,704360.0
2016-04-04 11:30:00,29.6,29.67,29.6,29.65,387520.0,29.6,29.67,29.6,29.65,387520.0
2016-04-04 11:35:00,29.64,29.67,29.63,29.66,344140.0,29.64,29.67,29.63,29.66,344140.0
2016-04-04 11:40:00,29.65,29.66,29.6,29.64,173460.0,29.65,29.66,29.6,29.64,173460.0
2016-04-04 11:45:00,29.64,29.64,29.61,29.63,197840.0,29.64,29.64,29.61,29.63,197840.0
2016-04-04 11:50:00,29.62,29.65,29.61,29.64,402640.0,29.62,29.65,29.61,29.64,402640.0
2016-04-04 11:55:00,29.64,29.65,29.62,29.64,423600.0,29.64,29.65,29.62,29.64,423600.0
2016-04-04 12:00:00,29.63,29.64,29.6,29.63,343080.0,29.63,29.64,29.6,29.63,343080.0
2016-04-04 12:05:00,29.61,29.66,29.61,29.64,370500.0,29.61,29.66,29.61,29.64,370500.0
2016-04-04 12:10:00,29.63,29.67,29.63,29.67,181800.0,29.63,29.67,29.63,29.67,181800.0
2016-04-04 12:15:00,29.66,29.69,29.66,29.69,223460.0,29.66,29.69,29.66,29.69,223460.0
2016-04-04 12:20:00,29.69,29.7,29.67,29.69,258240.0,29.69,29.7,29.67,29.69,258240.0
2016-04-04 12:25:00,29.68,29.7,29.65,29.66,232840.0,29.68,29.7,29.65,29.66,232840.0
2016-04-04 12:30:00,29.66,29.69,29.65,29.68,354640.0,29.66,29.69,29.65,29.68,354640.0
2016-04-04 12:35:00,29.69,29.71,29.69,29.71,467020.0,29.69,29.71,29.69,29.71,467020.0
2016-04-04 12:40:00,29.71,29.78,29.7,29.76,597960.0,29.71,29.78,29.7,29.76,597960.0
2016-04-04 12:45:00,29.76,29.78,29.75,29.78,306560.0,29.76,29.78,29.75,29.78,306560.0
2016-04-04 12:50:00,29.77,29.78,29.76,29.78,303420.0,29.77,29.78,29.76,29.78,303420.0
2016-04-04 12:55:00,29.78,29.79,29.76,29.76,317420.0,29.78,29.79,29.76,29.76,317420.0
2016-04-04 13:00:00,29.77,29.77,29.73,29.73,256940.0,29.77,29.77,29.73,29.73,256940.0
2016-04-04 13:05:00,29.73,29.75,29.71,29.74,194000.0,29.73,29.75,29.71,29.74,194000.0
2016-04-04 13:10:00,29.74,29.78,29.74,29.76,165940.0,29.74,29.78,29.74,29.76,165940.0
2016-04-04 13:15:00,29.76,29.78,29.74,29.75,94900.0,29.76,29.78,29.74,29.75,94900.0
2016-04-04 13:20:00,29.75,29.78,29.74,29.76,156280.0,29.75,29.78,29.74,29.76,156280.0
2016-04-04 13:25:00,29.76,29.77,29.75,29.77,55980.0,29.76,29.77,29.75,29.77,55980.0
2016-04-04 13:30:00,29.77,29.78,29.71,29.72,309860.0,29.77,29.78,29.71,29.72,309860.0
2016-04-04 13:35:00,29.72,29.72,29.68,29.69,246980.0,29.72,29.72,29.68,29.69,246980.0
2016-04-04 13:40:00,29.69,29.71,29.68,29.7,234020.0,29.69,29.71,29.68,29.7,234020.0
2016-04-04 13:45:00,29.7,29.71,29.68,29.69,194280.0,29.7,29.71,29.68,29.69,194280.0
2016-04-04 13:50:00,29.68,29.7,29.68,29.7,138200.0,29.68,29.7,29.68,29.7,138200.0
2016-04-04 13:55:00,29.7,29.7,29.66,29.66,327980.0,29.7,29.7,29.66,29.66,327980.0
2016-04-04 14:00:00,29.67,29.68,29.66,29.66,140060.0,29.67,29.68,29.66,29.66,140060.0
2016-04-04 14:05:00,29.68,29.68,29.66,29.66,146300.0,29.68,29.68,29.66,29.66,146300.0
2016-04-04 14:10:00,29.66,29.68,29.62,29.68,284740.0,29.66,29.68,29.62,29.68,284740.0
2016-04-04 14:15:00,29.67,29.68,29.62,29.64,416760.0,29.67,29.68,29.62,29.64,416760.0
2016-04-04 14:20:00,29.63,29.67,29.63,29.64,243060.0,29.63,29.67,29.63,29.64,243060.0
2016-04-04 14:25:00,29.64,29.69,29.64,29.68,178420.0,29.64,29.69,29.64,29.68,178420.0
2016-04-04 14:30:00,29.68,29.69,29.67,29.67,151380.0,29.68,29.69,29.67,29.67,151380.0
2016-04-04 14:35:00,29.67,29.69,29.64,29.66,153700.0,29.67,29.69,29.64,29.66,153700.0
2016-04-04 14:40:00,29.65,29.66,29.63,29.64,204740.0,29.65,29.66,29.63,29.64,204740.0
2016-04-04 14:45:00,29.64,29.68,29.62,29.67,400280.0,29.64,29.68,29.62,29.67,400280.0
2016-04-04 14:50:00,29.66,29.66,29.64,29.65,41400.0,29.66,29.66,29.64,29.65,41400.0
2016-04-04 14:55:00,29.65,29.67,29.63,29.67,127960.0,29.65,29.67,29.63,29.67,127960.0
2016-04-04 15:00:00,29.67,29.69,29.67,29.68,157600.0,29.67,29.69,29.67,29.68,157600.0
2016-04-04 15:05:00,29.69,29.69,29.65,29.66,311320.0,29.69,29.69,29.65,29.66,311320.0
2016-04-04 15:10:00,29.66,29.68,29.63,29.64,654440.0,29.66,29.68,29.63,29.64,654440.0
2016-04-04 15:15:00,29.64,29.66,29.63,29.64,515060.0,29.64,29.66,29.63,29.64,515060.0
2016-04-04 15:20:00,29.64,29.64,29.6,29.62,935480.0,29.64,29.64,29.6,29.62,935480.0
2016-04-04 15:25:00,29.62,29.64,29.61,29.61,170940.0,29.62,29.64,29.61,29.61,170940.0
2016-04-04 15:30:00,29.62,29.66,29.62,29.65,197360.0,29.62,29.66,29.62,29.65,197360.0
2016-04-04 15:35:00,29.64,29.65,29.6,29.61,202060.0,29.64,29.65,29.6,29.61,202060.0
2016-04-04 15:40:00,29.6,29.63,29.59,29.63,313080.0,29.6,29.63,29.59,29.63,313080.0
2016-04-04 15:45:00,29.62,29.65,29.62,29.64,615080.0,29.62,29.65,29.62,29.64,615080.0
2016-04-04 15:50:00,29.63,29.65,29.59,29.6,750020.0,29.63,29.65,29.59,29.6,750020.0
2016-04-04 15:55:00,29.61,29.66,29.6,29.66,1621400.0,29.61,29.66,29.6,29.66,1621400.0
2016-04-05 09:30:00,29.54,29.62,29.45,29.62,1373800.0,29.54,29.62,29.45,29.62,1373800.0
2016-04-05 09:35:00,29.61,29.67,29.53,29.67,1111960.0,29.61,29.67,29.53,29.67,1111960.0
2016-04-05 09:40:00,29.66,29.67,29.6,29.63,543840.0,29.66,29.67,29.6,29.63,543840.0
2016-04-05 09:45:00,29.61,29.62,29.5,29.55,853760.0,29.61,29.62,29.5,29.55,853760.0
2016-04-05 09:50:00,29.54,29.63,29.53,29.63,500680.0,29.54,29.63,29.53,29.63,500680.0
2016-04-05 09:55:00,29.61,29.65,29.6,29.62,299140.0,29.61,29.65,29.6,29.62,299140.0
2016-04-05 10:00:00,29.62,29.67,29.57,29.59,802080.0,29.62,29.67,29.57,29.59,802080.0
2016-04-05 10:05:00,29.6,29.66,29.56,29.6,367560.0,29.6,29.66,29.56,29.6,367560.0
2016-04-05 10:10:00,29.61,29.61,29.56,29.58,263940.0,29.61,29.61,29.56,29.58,263940.0
2016-04-05 10:15:00,29.58,29.6,29.53,29.59,368900.0,29.58,29.6,29.53,29.59,368900.0
2016-04-05 10:20:00,29.59,29.61,29.56,29.57,235480.0,29.59,29.61,29.56,29.57,235480.0
2016-04-05 10:25:00,29.56,29.62,29.56,29.61,925200.0,29.56,29.62,29.56,29.61,925200.0
2016-04-05 10:30:00,29.61,29.62,29.54,29.55,554380.0,29.61,29.62,29.54,29.55,554380.0
2016-04-05 10:35:00,29.55,29.55,29.46,29.49,647460.0,29.55,29.55,29.46,29.49,647460.0
2016-04-05 10:40:00,29.49,29.5,29.43,29.43,800240.0,29.49,29.5,29.43,29.43,800240.0
2016-04-05 10:45:00,29.43,29.45,29.41,29.45,570780.0,29.43,29.45,29.41,29.45,570780.0
2016-04-05 10:50:00,29.45,29.49,29.45,29.46,491960.0,29.45,29.49,29.45,29.46,491960.0
2016-04-05 10:55:00,29.45,29.45,29.41,29.44,415320.0,29.45,29.45,29.41,29.44,415320.0
2016-04-05 11:00:00,29.44,29.46,29.37,29.39,553920.0,29.44,29.46,29.37,29.39,553920.0
2016-04-05 11:05:00,29.39,29.42,29.37,29.42,430380.0,29.39,29.42,29.37,29.42,430380.0
2016-04-05 11:10:00,29.41,29.45,29.4,29.43,346360.0,29.41,29.45,29.4,29.43,346360.0
2016-04-05 11:15:00,29.42,29.49,29.42,29.47,746100.0,29.42,29.49,29.42,29.47,746100.0
2016-04-05 11:20:00,29.45,29.51,29.45,29.5,467140.0,29.45,29.51,29.45,29.5,467140.0
2016-04-05 11:25:00,29.5,29.51,29.44,29.48,189980.0,29.5,29.51,29.44,29.48,189980.0
2016-04-05 11:30:00,29.49,29.53,29.44,29.44,209200.0,29.49,29.53,29.44,29.44,209200.0
2016-04-05 11:35:00,29.44,29.47,29.44,29.45,125100.0,29.44,29.47,29.44,29.45,125100.0
2016-04-05 11:40:00,29.44,29.46,29.42,29.43,84940.0,29.44,29.46,29.42,29.43,84940.0
2016-04-05 11:45:00,29.44,29.45,29.39,29.39,160460.0,29.44,29.45,29.39,29.39,160460.0
2016-04-05 11:50:00,29.38,29.41,29.35,29.39,334760.0,29.38,29.41,29.35,29.39,334760.0
2016-04-05 11:55:00,29.4,29.42,29.38,29.4,164240.0,29.4,29.42,29.38,29.4,164240.0
2016-04-05 12:00:00,29.41,29.45,29.41,29.42,127860.0,29.41,29.45,29.41,29.42,127860.0
2016-04-05 12:05:00,29.43,29.44,29.41,29.41,74080.0,29.43,29.44,29.41,29.41,74080.0
2016-04-05 12:10:00,29.41,29.41,29.38,29.39,247600.0,29.41,29.41,29.38,29.39,247600.0
2016-04-05 12:15:00,29.39,29.39,29.32,29.36,419300.0,29.39,29.39,29.32,29.36,419300.0
2016-04-05 12:20:00,29.35,29.37,29.33,29.36,304380.0,29.35,29.37,29.33,29.36,304380.0
2016-04-05 12:25:00,29.35,29.37,29.34,29.36,85720.0,29.35,29.37,29.34,29.36,85720.0
2016-04-05 12:30:00,29.35,29.37,29.34,29.35,163100.0,29.35,29.37,29.34,29.35,163100.0
2016-04-05 12:35:00,29.36,29.4,29.35,29.4,155860.0,29.36,29.4,29.35,29.4,155860.0
2016-04-05 12:40:00,29.4,29.4,29.37,29.39,122300.0,29.4,29.4,29.37,29.39,122300.0
2016-04-05 12:45:00,29.4,29.43,29.4,29.41,113900.0,29.4,29.43,29.4,29.41,113900.0
2016-04-05 12:50:00,29.4,29.4,29.35,29.35,135100.0,29.4,29.4,29.35,29.35,135100.0
2016-04-05 12:55:00,29.35,29.38,29.35,29.35,74040.0,29.35,29.38,29.35,29.35,74040.0
2016-04-05 13:00:00,29.35,29.37,29.34,29.36,130280.0,29.35,29.37,29.34,29.36,130280.0
2016-04-05 13:05:00,29.34,29.36,29.34,29.35,149360.0,29.34,29.36,29.34,29.35,149360.0
2016-04-05 13:10:00,29.35,29.42,29.35,29.42,197440.0,29.35,29.42,29.35,29.42,197440.0
2016-04-05 13:15:00,29.42,29.43,29.41,29.42,174760.0,29.42,29.43,29.41,29.42,174760.0
2016-04-05 13:20:00,29.42,29.44,29.41,29.44,225540.0,29.42,29.44,29.41,29.44,225540.0
2016-04-05 13:25:00,29.44,29.48,29.44,29.48,509040.0,29.44,29.48,29.44,29.48,509040.0
2016-04-05 13:30:00,29.48,29.5,29.45,29.5,720000.0,29.48,29.5,29.45,29.5,720000.0
2016-04-05 13:35:00,29.49,29.5,29.47,29.5,473680.0,29.49,29.5,29.47,29.5,473680.0
2016-04-05 13:40:00,29.49,29.5,29.44,29.46,416100.0,29.49,29.5,29.44,29.46,416100.0
2016-04-05 13:45:00,29.46,29.47,29.45,29.45,75440.0,29.46,29.47,29.45,29.45,75440.0
2016-04-05 13:50:00,29.45,29.53,29.45,29.51,350140.0,29.45,29.53,29.45,29.51,350140.0
2016-04-05 13:55:00,29.51,29.51,29.46,29.48,128380.0,29.51,29.51,29.46,29.48,128380.0
2016-04-05 14:00:00,29.49,29.49,29.43,29.45,182500.0,29.49,29.49,29.43,29.45,182500.0
2016-04-05 14:05:00,29.45,29.48,29.44,29.48,212980.0,29.45,29.48,29.44,29.48,212980.0
2016-04-05 14:10:00,29.49,29.5,29.46,29.48,269580.0,29.49,29.5,29.46,29.48,269580.0
2016-04-05 14:15:00,29.47,29.52,29.45,29.51,173120.0,29.47,29.52,29.45,29.51,173120.0
2016-04-05 14:20:00,29.52,29.53,29.49,29.5,255800.0,29.52,29.53,29.49,29.5,255800.0
2016-04-05 14:25:00,29.5,29.53,29.48,29.53,130080.0,29.5,29.53,29.48,29.53,130080.0
2016-04-05 14:30:00,29.52,29.55,29.52,29.54,344980.0,29.52,29.55,29.52,29.54,344980.0
2016-04-05 14:35:00,29.55,29.55,29.49,29.51,196360.0,29.55,29.55,29.49,29.51,196360.0
2016-04-05 14:40:00,29.52,29.52,29.48,29.49,193580.0,29.52,29.52,29.48,29.49,193580.0
2016-04-05 14:45:00,29.49,29.5,29.48,29.48,134480.0,29.49,29.5,29.48,29.48,134480.0
2016-04-05 14:50:00,29.49,29.55,29.49,29.52,281200.0,29.49,29.55,29.49,29.52,281200.0
2016-04-05 14:55:00,29.54,29.54,29.5,29.5,195000.0,29.54,29.54,29.5,29.5,195000.0
2016-04-05 15:00:00,29.5,29.52,29.47,29.48,251280.0,29.5,29.52,29.47,29.48,251280.0
2016-04-05 15:05:00,29.48,29.48,29.42,29.43,279020.0,29.48,29.48,29.42,29.43,279020.0
2016-04-05 15:10:00,29.42,29.44,29.4,29.42,387080.0,29.42,29.44,29.4,29.42,387080.0
2016-04-05 15:15:00,29.43,29.44,29.41,29.44,357580.0,29.43,29.44,29.41,29.44,357580.0
2016-04-05 15:20:00,29.44,29.46,29.39,29.39,870540.0,29.44,29.46,29.39,29.39,870540.0
2016-04-05 15:25:00,29.4,29.43,29.39,29.4,196400.0,29.4,29.43,29.39,29.4,196400.0
2016-04-05 15:30:00,29.4,29.43,29.39,29.39,404660.0,29.4,29.43,29.39,29.39,404660.0
2016-04-05 15:35:00,29.41,29.42,29.37,29.38,458180.0,29.41,29.42,29.37,29.38,458180.0
2016-04-05 15:40:00,29.38,29.38,29.34,29.35,530340.0,29.38,29.38,29.34,29.35,530340.0
2016-04-05 15:45:00,29.35,29.39,29.34,29.37,489760.0,29.35,29.39,29.34,29.37,489760.0
2016-04-05 15:50:00,29.35,29.38,29.32,29.32,1353880.0,29.35,29.38,29.32,29.32,1353880.0
2016-04-05 15:55:00,29.33,29.33,29.26,29.31,2628000.0,29.33,29.33,29.26,29.31,2628000.0
2016-04-06 09:30:00,29.38,29.56,29.38,29.54,2311660.0,29.38,29.56,29.38,29.54,2311660.0
2016-04-06 09:35:00,29.54,29.6,29.44,29.55,1891600.0,29.54,29.6,29.44,29.55,1891600.0
2016-04-06 09:40:00,29.55,29.69,29.54,29.66,1756580.0,29.55,29.69,29.54,29.66,1756580.0
2016-04-06 09:45:00,29.62,29.71,29.62,29.67,950720.0,29.62,29.71,29.62,29.67,950720.0
2016-04-06 09:50:00,29.67,29.76,29.67,29.74,1098160.0,29.67,29.76,29.67,29.74,1098160.0
2016-04-06 09:55:00,29.74,29.78,29.68,29.71,798000.0,29.74,29.78,29.68,29.71,798000.0
2016-04-06 10:00:00,29.72,29.72,29.65,29.68,543280.0,29.72,29.72,29.65,29.68,543280.0
2016-04-06 10:05:00,29.67,29.69,29.64,29.67,540520.0,29.67,29.69,29.64,29.67,540520.0
2016-04-06 10:10:00,29.66,29.68,29.57,29.58,587880.0,29.66,29.68,29.57,29.58,587880.0
2016-04-06 10:15:00,29.58,29.6,29.56,29.58,841080.0,29.58,29.6,29.56,29.58,841080.0
2016-04-06 10:20:00,29.56,29.62,29.56,29.58,483900.0,29.56,29.62,29.56,29.58,483900.0
2016-04-06 10:25:00,29.58,29.61,29.56,29.58,317220.0,29.58,29.61,29.56,29.58,317220.0
2016-04-06 10:30:00,29.58,29.62,29.56,29.61,346980.0,29.58,29.62,29.56,29.61,346980.0
2016-04-06 10:35:00,29.62,29.71,29.61,29.68,687600.0,29.62,29.71,29.61,29.68,687600.0
2016-04-06 10:40:00,29.67,29.76,29.67,29.71,580400.0,29.67,29.76,29.67,29.71,580400.0
2016-04-06 10:45:00,29.72,29.75,29.71,29.73,301800.0,29.72,29.75,29.71,29.73,301800.0
2016-04-06 10:50:00,29.74,29.74,29.66,29.67,328820.0,29.74,29.74,29.66,29.67,328820.0
2016-04-06 10:55:00,29.66,29.72,29.65,29.72,146680.0,29.66,29.72,29.65,29.72,146680.0
2016-04-06 11:00:00,29.72,29.76,29.71,29.72,494160.0,29.72,29.76,29.71,29.72,494160.0
2016-04-06 11:05:00,29.73,29.77,29.73,29.75,351340.0,29.73,29.77,29.73,29.75,351340.0
2016-04-06 11:10:00,29.76,29.76,29.73,29.76,325420.0,29.76,29.76,29.73,29.76,325420.0
2016-04-06 11:15:00,29.76,29.78,29.71,29.72,724540.0,29.76,29.78,29.71,29.72,724540.0
2016-04-06 11:20:00,29.72,29.75,29.71,29.71,566260.0,29.72,29.75,29.71,29.71,566260.0
2016-04-06 11:25:00,29.72,29.76,29.72,29.76,214840.0,29.72,29.76,29.72,29.76,214840.0
2016-04-06 11:30:00,29.76,29.78,29.75,29.75,190720.0,29.76,29.78,29.75,29.75,190720.0
2016-04-06 11:35:00,29.75,29.81,29.75,29.79,558360.0,29.75,29.81,29.75,29.79,558360.0
2016-04-06 11:40:00,29.79,29.82,29.77,29.81,438680.0,29.79,29.82,29.77,29.81,438680.0
2016-04-06 11:45:00,29.81,29.81,29.75,29.79,410800.0,29.81,29.81,29.75,29.79,410800.0
2016-04-06 11:50:00,29.79,29.81,29.77,29.78,133980.0,29.79,29.81,29.77,29.78,133980.0
2016-04-06 11:55:00,29.79,29.82,29.78,29.79,153180.0,29.79,29.82,29.78,29.79,153180.0
2016-04-06 12:00:00,29.8,29.81,29.76,29.77,370500.0,29.8,29.81,29.76,29.77,370500.0
2016-04-06 12:05:00,29.78,29.79,29.71,29.74,453900.0,29.78,29.79,29.71,29.74,453900.0
2016-04-06 12:10:00,29.74,29.77,29.73,29.77,264820.0,29.74,29.77,29.73,29.77,264820.0
2016-04-06 12:15:00,29.77,29.82,29.77,29.82,368320.0,29.77,29.82,29.77,29.82,368320.0
2016-04-06 12:20:00,29.82,29.86,29.81,29.86,531320.0,29.82,29.86,29.81,29.86,531320.0
2016-04-06 12:25:00,29.86,29.92,29.85,29.92,716580.0,29.86,29.92,29.85,29.92,716580.0
2016-04-06 12:30:00,29.91,29.91,29.85,29.89,359160.0,29.91,29.91,29.85,29.89,359160.0
2016-04-06 12:35:00,29.88,29.9,29.86,29.88,151740.0,29.88,29.9,29.86,29.88,151740.0
2016-04-06 12:40:00,29.87,29.89,29.87,29.88,240200.0,29.87,29.89,29.87,29.88,240200.0
2016-04-06 12:45:00,29.87,29.88,29.84,29.87,469680.0,29.87,29.88,29.84,29.87,469680.0
2016-04-06 12:50:00,29.86,29.87,29.85,29.86,143000.0,29.86,29.87,29.85,29.86,143000.0
2016-04-06 12:55:00,29.86,29.86,29.83,29.83,214880.0,29.86,29.86,29.83,29.83,214880.0
2016-04-06 13:00:00,29.83,29.86,29.83,29.85,276000.0,29.83,29.86,29.83,29.85,276000.0
2016-04-06 13:05:00,29.85,29.88,29.84,29.86,154940.0,29.85,29.88,29.84,29.86,154940.0
2016-04-06 13:10:00,29.87,29.9,29.83,29.85,378140.0,29.87,29.9,29.83,29.85,378140.0
2016-04-06 13:15:00,29.83,29.85,29.82,29.82,263460.0,29.83,29.85,29.82,29.82,263460.0
2016-04-06 13:20:00,29.83,29.87,29.83,29.86,131560.0,29.83,29.87,29.83,29.86,131560.0
2016-04-06 13:25:00,29.86,29.86,29.82,29.84,124600.0,29.86,29.86,29.82,29.84,124600.0
2016-04-06 13:30:00,29.84,29.86,29.82,29.86,144580.0,29.84,29.86,29.82,29.86,144580.0
2016-04-06 13:35:00,29.86,29.92,29.86,29.9,353760.0,29.86,29.92,29.86,29.9,353760.0
2016-04-06 13:40:00,29.9,29.91,29.89,29.9,302240.0,29.9,29.91,29.89,29.9,302240.0
2016-04-06 13:45:00,29.89,29.91,29.88,29.89,192700.0,29.89,29.91,29.88,29.89,192700.0
2016-04-06 13:50:00,29.89,29.9,29.87,29.87,300520.0,29.89,29.9,29.87,29.87,300520.0
2016-04-06 13:55:00,29.86,29.88,29.84,29.86,296100.0,29.86,29.88,29.84,29.86,296100.0
2016-04-06 14:00:00,29.86,29.86,29.82,29.84,413240.0,29.86,29.86,29.82,29.84,413240.0
2016-04-06 14:05:00,29.84,29.89,29.84,29.84,270020.0,29.84,29.89,29.84,29.84,270020.0
2016-04-06 14:10:00,29.84,29.85,29.82,29.84,210440.0,29.84,29.85,29.82,29.84,210440.0
2016-04-06 14:15:00,29.84,29.89,29.82,29.87,203960.0,29.84,29.89,29.82,29.87,203960.0
2016-04-06 14:20:00,29.89,29.9,29.85,29.86,291580.0,29.89,29.9,29.85,29.86,291580.0
2016-04-06 14:25:00,29.86,29.87,29.83,29.86,253780.0,29.86,29.87,29.83,29.86,253780.0
2016-04-06 14:30:00,29.85,29.91,29.84,29.88,454520.0,29.85,29.91,29.84,29.88,454520.0
2016-04-06 14:35:00,29.86,29.87,29.8,29.83,423640.0,29.86,29.87,29.8,29.83,423640.0
2016-04-06 14:40:00,29.84,29.87,29.83,29.86,312700.0,29.84,29.87,29.83,29.86,312700.0
2016-04-06 14:45:00,29.86,29.91,29.85,29.89,377620.0,29.86,29.91,29.85,29.89,377620.0
2016-04-06 14:50:00,29.89,29.94,29.88,29.9,595220.0,29.89,29.94,29.88,29.9,595220.0
2016-04-06 14:55:00,29.9,29.98,29.9,29.98,707140.0,29.9,29.98,29.9,29.98,707140.0
2016-04-06 15:00:00,29.98,30.05,29.95,30.03,1177120.0,29.98,30.05,29.95,30.03,1177120.0
2016-04-06 15:05:00,30.03,30.04,29.99,30.03,802760.0,30.03,30.04,29.99,30.03,802760.0
2016-04-06 15:10:00,30.03,30.03,29.97,29.98,362760.0,30.03,30.03,29.97,29.98,362760.0
2016-04-06 15:15:00,29.99,30.1,29.99,30.09,925380.0,29.99,30.1,29.99,30.09,925380.0
2016-04-06 15:20:00,30.08,30.08,30.03,30.05,409420.0,30.08,30.08,30.03,30.05,409420.0
2016-04-06 15:25:00,30.06,30.07,30.02,30.03,505140.0,30.06,30.07,30.02,30.03,505140.0
2016-04-06 15:30:00,30.03,30.11,30.03,30.05,1300940.0,30.03,30.11,30.03,30.05,1300940.0
2016-04-06 15:35:00,30.05,30.08,30.03,30.03,482280.0,30.05,30.08,30.03,30.03,482280.0
2016-04-06 15:40:00,30.03,30.09,30.03,30.08,714420.0,30.03,30.09,30.03,30.08,714420.0
2016-04-06 15:45:00,30.07,30.1,30.05,30.09,891920.0,30.07,30.1,30.05,30.09,891920.0
2016-04-06 15:50:00,30.1,30.11,30.07,30.1,931740.0,30.1,30.11,30.07,30.1,931740.0
2016-04-06 15:55:00,30.1,30.12,30.09,30.11,2976140.0,30.1,30.12,30.09,30.11,2976140.0
2016-04-07 09:30:00,29.94,29.97,29.83,29.96,2782320.0,29.94,29.97,29.83,29.96,2782320.0
2016-04-07 09:35:00,29.97,29.98,29.85,29.95,1953660.0,29.97,29.98,29.85,29.95,1953660.0
2016-04-07 09:40:00,29.95,29.97,29.86,29.9,1205600.0,29.95,29.97,29.86,29.9,1205600.0
2016-04-07 09:45:00,29.88,29.9,29.74,29.75,1704680.0,29.88,29.9,29.74,29.75,1704680.0
2016-04-07 09:50:00,29.74,29.8,29.7,29.77,1063800.0,29.74,29.8,29.7,29.77,1063800.0
2016-04-07 09:55:00,29.79,29.81,29.76,29.79,865180.0,29.79,29.81,29.76,29.79,865180.0
2016-04-07 10:00:00,29.8,29.86,29.75,29.85,1147380.0,29.8,29.86,29.75,29.85,1147380.0
2016-04-07 10:05:00,29.85,29.95,29.84,29.88,1258800.0,29.85,29.95,29.84,29.88,1258800.0
2016-04-07 10:10:00,29.88,29.88,29.76,29.77,704720.0,29.88,29.88,29.76,29.77,704720.0
2016-04-07 10:15:00,29.77,29.79,29.71,29.73,1000840.0,29.77,29.79,29.71,29.73,1000840.0
2016-04-07 10:20:00,29.72,29.72,29.65,29.67,1547940.0,29.72,29.72,29.65,29.67,1547940.0
2016-04-07 10:25:00,29.67,29.71,29.61,29.64,1245560.0,29.67,29.71,29.61,29.64,1245560.0
2016-04-07 10:30:00,29.64,29.69,29.62,29.68,520620.0,29.64,29.69,29.62,29.68,520620.0
2016-04-07 10:35:00,29.67,29.73,29.65,29.71,627060.0,29.67,29.73,29.65,29.71,627060.0
2016-04-07 10:40:00,29.7,29.7,29.6,29.63,579760.0,29.7,29.7,29.6,29.63,579760.0
2016-04-07 10:45:00,29.64,29.71,29.61,29.69,802440.0,29.64,29.71,29.61,29.69,802440.0
2016-04-07 10:50:00,29.7,29.7,29.63,29.64,564040.0,29.7,29.7,29.63,29.64,564040.0
2016-04-07 10:55:00,29.64,29.65,29.55,29.6,1025440.0,29.64,29.65,29.55,29.6,1025440.0
2016-04-07 11:00:00,29.59,29.61,29.53,29.57,658700.0,29.59,29.61,29.53,29.57,658700.0
2016-04-07 11:05:00,29.57,29.57,29.51,29.54,1428920.0,29.57,29.57,29.51,29.54,1428920.0
2016-04-07 11:10:00,29.53,29.58,29.53,29.58,446520.0,29.53,29.58,29.53,29.58,446520.0
2016-04-07 11:15:00,29.57,29.64,29.56,29.61,742460.0,29.57,29.64,29.56,29.61,742460.0
2016-04-07 11:20:00,29.61,29.62,29.54,29.59,429420.0,29.61,29.62,29.54,29.59,429420.0
2016-04-07 11:25:00,29.57,29.61,29.54,29.6,429080.0,29.57,29.61,29.54,29.6,429080.0
2016-04-07 11:30:00,29.61,29.66,29.59,29.66,645840.0,29.61,29.66,29.59,29.66,645840.0
2016-04-07 11:35:00,29.65,29.69,29.65,29.68,518220.0,29.65,29.69,29.65,29.68,518220.0
2016-04-07 11:40:00,29.66,29.72,29.64,29.69,671600.0,29.66,29.72,29.64,29.69,671600.0
2016-04-07 11:45:00,29.68,29.71,29.66,29.68,393560.0,29.68,29.71,29.66,29.68,393560.0
2016-04-07 11:50:00,29.67,29.68,29.64,29.67,285740.0,29.67,29.68,29.64,29.67,285740.0
2016-04-07 11:55:00,29.67,29.69,29.66,29.68,264800.0,29.67,29.69,29.66,29.68,264800.0
2016-04-07 12:00:00,29.69,29.69,29.63,29.64,211660.0,29.69,29.69,29.63,29.64,211660.0
2016-04-07 12:05:00,29.64,29.67,29.63,29.65,222140.0,29.64,29.67,29.63,29.65,222140.0
2016-04-07 12:10:00,29.65,29.67,29.65,29.65,106900.0,29.65,29.67,29.65,29.65,106900.0
2016-04-07 12:15:00,29.65,29.65,29.56,29.59,657560.0,29.65,29.65,29.56,29.59,657560.0
2016-04-07 12:20:00,29.58,29.59,29.56,29.58,479300.0,29.58,29.59,29.56,29.58,479300.0
2016-04-07 12:25:00,29.58,29.63,29.55,29.61,395720.0,29.58,29.63,29.55,29.61,395720.0
2016-04-07 12:30:00,29.6,29.61,29.54,29.54,354820.0,29.6,29.61,29.54,29.54,354820.0
2016-04-07 12:35:00,29.55,29.58,29.54,29.58,144000.0,29.55,29.58,29.54,29.58,144000.0
2016-04-07 12:40:00,29.59,29.59,29.56,29.56,73640.0,29.59,29.59,29.56,29.56,73640.0
2016-04-07 12:45:00,29.56,29.61,29.54,29.59,196520.0,29.56,29.61,29.54,29.59,196520.0
2016-04-07 12:50:00,29.6,29.61,29.56,29.58,499700.0,29.6,29.61,29.56,29.58,499700.0
2016-04-07 12:55:00,29.58,29.65,29.57,29.61,495840.0,29.58,29.65,29.57,29.61,495840.0
2016-04-07 13:00:00,29.62,29.66,29.61,29.65,244540.0,29.62,29.66,29.61,29.65,244540.0
2016-04-07 13:05:00,29.64,29.7,29.64,29.68,205960.0,29.64,29.7,29.64,29.68,205960.0
2016-04-07 13:10:00,29.68,29.71,29.66,29.7,204220.0,29.68,29.71,29.66,29.7,204220.0
2016-04-07 13:15:00,29.71,29.72,29.66,29.66,246380.0,29.71,29.72,29.66,29.66,246380.0
2016-04-07 13:20:00,29.67,29.72,29.67,29.7,248120.0,29.67,29.72,29.67,29.7,248120.0
2016-04-07 13:25:00,29.71,29.71,29.67,29.69,119000.0,29.71,29.71,29.67,29.69,119000.0
2016-04-07 13:30:00,29.69,29.71,29.65,29.66,185820.0,29.69,29.71,29.65,29.66,185820.0
2016-04-07 13:35:00,29.66,29.67,29.63,29.66,127020.0,29.66,29.67,29.63,29.66,127020.0
2016-04-07 13:40:00,29.66,29.66,29.65,29.66,145280.0,29.66,29.66,29.65,29.66,145280.0
2016-04-07 13:45:00,29.65,29.65,29.59,29.6,197000.0,29.65,29.65,29.59,29.6,197000.0
2016-04-07 13:50:00,29.6,29.61,29.55,29.57,290080.0,29.6,29.61,29.55,29.57,290080.0
2016-04-07 13:55:00,29.57,29.6,29.56,29.56,253960.0,29.57,29.6,29.56,29.56,253960.0
2016-04-07 14:00:00,29.57,29.57,29.52,29.53,543880.0,29.57,29.57,29.52,29.53,543880.0
2016-04-07 14:05:00,29.51,29.53,29.48,29.49,744100.0,29.51,29.53,29.48,29.49,744100.0
2016-04-07 14:10:00,29.48,29.53,29.47,29.5,237700.0,29.48,29.53,29.47,29.5,237700.0
2016-04-07 14:15:00,29.5,29.51,29.45,29.48,266940.0,29.5,29.51,29.45,29.48,266940.0
2016-04-07 14:20:00,29.48,29.52,29.47,29.52,299000.0,29.48,29.52,29.47,29.52,299000.0
2016-04-07 14:25:00,29.52,29.56,29.5,29.55,296280.0,29.52,29.56,29.5,29.55,296280.0
2016-04-07 14:30:00,29.55,29.59,29.53,29.55,415640.0,29.55,29.59,29.53,29.55,415640.0
2016-04-07 14:35:00,29.55,29.59,29.54,29.58,363800.0,29.55,29.59,29.54,29.58,363800.0
2016-04-07 14:40:00,29.57,29.58,29.51,29.54,280980.0,29.57,29.58,29.51,29.54,280980.0
2016-04-07 14:45:00,29.53,29.54,29.48,29.48,301180.0,29.53,29.54,29.48,29.48,301180.0
2016-04-07 14:50:00,29.49,29.53,29.46,29.52,293820.0,29.49,29.53,29.46,29.52,293820.0
2016-04-07 14:55:00,29.52,29.55,29.5,29.51,153100.0,29.52,29.55,29.5,29.51,153100.0
2016-04-07 15:00:00,29.51,29.54,29.47,29.53,304440.0,29.51,29.54,29.47,29.53,304440.0
2016-04-07 15:05:00,29.51,29.6,29.51,29.6,724500.0,29.51,29.6,29.51,29.6,724500.0
2016-04-07 15:10:00,29.59,29.64,29.59,29.63,803440.0,29.59,29.64,29.59,29.63,803440.0
2016-04-07 15:15:00,29.64,29.64,29.57,29.57,214860.0,29.64,29.64,29.57,29.57,214860.0
2016-04-07 15:20:00,29.58,29.62,29.58,29.62,338020.0,29.58,29.62,29.58,29.62,338020.0
2016-04-07 15:25:00,29.63,29.64,29.58,29.62,664360.0,29.63,29.64,29.58,29.62,664360.0
2016-04-07 15:30:00,29.63,29.65,29.58,29.63,473620.0,29.63,29.65,29.58,29.63,473620.0
2016-04-07 15:35:00,29.64,29.64,29.58,29.58,399600.0,29.64,29.64,29.58,29.58,399600.0
2016-04-07 15:40:00,29.59,29.61,29.57,29.58,394360.0,29.59,29.61,29.57,29.58,394360.0
2016-04-07 15:45:00,29.58,29.64,29.58,29.61,381280.0,29.58,29.64,29.58,29.61,381280.0
2016-04-07 15:50:00,29.6,29.61,29.54,29.58,1102620.0,29.6,29.61,29.54,29.58,1102620.0
2016-04-07 15:55:00,29.59,29.61,29.55,29.57,1643660.0,29.59,29.61,29.55,29.57,1643660.0
2016-04-08 09:30:00,29.72,29.83,29.71,29.78,2200240.0,29.72,29.83,29.71,29.78,2200240.0
2016-04-08 09:35:00,29.78,29.78,29.68,29.7,924400.0,29.78,29.78,29.68,29.7,924400.0
2016-04-08 09:40:00,29.71,29.72,29.61,29.69,788280.0,29.71,29.72,29.61,29.69,788280.0
2016-04-08 09:45:00,29.69,29.7,29.58,29.67,908920.0,29.69,29.7,29.58,29.67,908920.0
2016-04-08 09:50:00,29.67,29.72,29.64,29.68,563400.0,29.67,29.72,29.64,29.68,563400.0
2016-04-08 09:55:00,29.68,29.8,29.65,29.78,969140.0,29.68,29.8,29.65,29.78,969140.0
2016-04-08 10:00:00,29.79,29.79,29.69,29.76,523420.0,29.79,29.79,29.69,29.76,523420.0
2016-04-08 10:05:00,29.77,29.86,29.75,29.86,1124320.0,29.77,29.86,29.75,29.86,1124320.0
2016-04-08 10:10:00,29.87,29.89,29.82,29.83,1148340.0,29.87,29.89,29.82,29.83,1148340.0
2016-04-08 10:15:00,29.83,29.89,29.83,29.85,418740.0,29.83,29.89,29.83,29.85,418740.0
2016-04-08 10:20:00,29.86,29.88,29.79,29.8,634720.0,29.86,29.88,29.79,29.8,634720.0
2016-04-08 10:25:00,29.8,29.85,29.79,29.81,403760.0,29.8,29.85,29.79,29.81,403760.0
2016-04-08 10:30:00,29.81,29.82,29.72,29.75,548100.0,29.81,29.82,29.72,29.75,548100.0
2016-04-08 10:35:00,29.74,29.83,29.73,29.78,517720.0,29.74,29.83,29.73,29.78,517720.0
2016-04-08 10:40:00,29.77,29.83,29.77,29.81,219240.0,29.77,29.83,29.77,29.81,219240.0
2016-04-08 10:45:00,29.8,29.82,29.76,29.78,206300.0,29.8,29.82,29.76,29.78,206300.0
2016-04-08 10:50:00,29.76,29.79,29.71,29.72,420740.0,29.76,29.79,29.71,29.72,420740.0
2016-04-08 10:55:00,29.71,29.73,29.69,29.69,549480.0,29.71,29.73,29.69,29.69,549480.0
2016-04-08 11:00:00,29.69,29.72,29.68,29.7,443520.0,29.69,29.72,29.68,29.7,443520.0
2016-04-08 11:05:00,29.7,29.72,29.68,29.69,173240.0,29.7,29.72,29.68,29.69,173240.0
2016-04-08 11:10:00,29.69,29.72,29.64,29.65,392060.0,29.69,29.72,29.64,29.65,392060.0
2016-04-08 11:15:00,29.65,29.66,29.63,29.63,259220.0,29.65,29.66,29.63,29.63,259220.0
2016-04-08 11:20:00,29.63,29.65,29.6,29.61,384780.0,29.63,29.65,29.6,29.61,384780.0
2016-04-08 11:25:00,29.61,29.62,29.59,29.6,433800.0,29.61,29.62,29.59,29.6,433800.0
2016-04-08 11:30:00,29.59,29.63,29.58,29.62,254340.0,29.59,29.63,29.58,29.62,254340.0
2016-04-08 11:35:00,29.62,29.63,29.58,29.6,358480.0,29.62,29.63,29.58,29.6,358480.0
2016-04-08 11:40:00,29.6,29.67,29.59,29.66,405420.0,29.6,29.67,29.59,29.66,405420.0
2016-04-08 11:45:00,29.66,29.67,29.61,29.61,483120.0,29.66,29.67,29.61,29.61,483120.0
2016-04-08 11:50:00,29.61,29.61,29.55,29.61,430000.0,29.61,29.61,29.55,29.61,430000.0
2016-04-08 11:55:00,29.6,29.66,29.59,29.65,497960.0,29.6,29.66,29.59,29.65,497960.0
2016-04-08 12:00:00,29.64,29.66,29.59,29.59,222020.0,29.64,29.66,29.59,29.59,222020.0
2016-04-08 12:05:00,29.58,29.62,29.56,29.6,149860.0,29.58,29.62,29.56,29.6,149860.0
2016-04-08 12:10:00,29.61,29.61,29.55,29.58,499840.0,29.61,29.61,29.55,29.58,499840.0
2016-04-08 12:15:00,29.59,29.59,29.53,29.54,555520.0,29.59,29.59,29.53,29.54,555520.0
2016-04-08 12:20:00,29.56,29.57,29.54,29.54,145480.0,29.56,29.57,29.54,29.54,145480.0
2016-04-08 12:25:00,29.54,29.54,29.45,29.46,587600.0,29.54,29.54,29.45,29.46,587600.0
2016-04-08 12:30:00,29.46,29.54,29.45,29.54,932080.0,29.46,29.54,29.45,29.54,932080.0
2016-04-08 12:35:00,29.55,29.57,29.53,29.55,301900.0,29.55,29.57,29.53,29.55,301900.0
2016-04-08 12:40:00,29.54,29.6,29.53,29.6,183900.0,29.54,29.6,29.53,29.6,183900.0
2016-04-08 12:45:00,29.6,29.62,29.59,29.62,623000.0,29.6,29.62,29.59,29.62,623000.0
2016-04-08 12:50:00,29.62,29.65,29.62,29.64,249420.0,29.62,29.65,29.62,29.64,249420.0
2016-04-08 12:55:00,29.62,29.65,29.6,29.63,144060.0,29.62,29.65,29.6,29.63,144060.0
2016-04-08 13:00:00,29.62,29.62,29.57,29.61,239980.0,29.62,29.62,29.57,29.61,239980.0
2016-04-08 13:05:00,29.61,29.62,29.57,29.59,138420.0,29.61,29.62,29.57,29.59,138420.0
2016-04-08 13:10:00,29.58,29.59,29.55,29.57,249380.0,29.58,29.59,29.55,29.57,249380.0
2016-04-08 13:15:00,29.57,29.59,29.55,29.57,587060.0,29.57,29.59,29.55,29.57,587060.0
2016-04-08 13:20:00,29.56,29.62,29.56,29.61,257880.0,29.56,29.62,29.56,29.61,257880.0
2016-04-08 13:25:00,29.6,29.61,29.57,29.61,267520.0,29.6,29.61,29.57,29.61,267520.0
2016-04-08 13:30:00,29.6,29.63,29.59,29.63,229100.0,29.6,29.63,29.59,29.63,229100.0
2016-04-08 13:35:00,29.62,29.68,29.62,29.66,326020.0,29.62,29.68,29.62,29.66,326020.0
2016-04-08 13:40:00,29.65,29.66,29.64,29.65,356220.0,29.65,29.66,29.64,29.65,356220.0
2016-04-08 13:45:00,29.65,29.65,29.63,29.64,289480.0,29.65,29.65,29.63,29.64,289480.0
2016-04-08 13:50:00,29.63,29.7,29.62,29.67,348980.0,29.63,29.7,29.62,29.67,348980.0
2016-04-08 13:55:00,29.67,29.73,29.67,29.73,568180.0,29.67,29.73,29.67,29.73,568180.0
2016-04-08 14:00:00,29.73,29.74,29.7,29.7,425920.0,29.73,29.74,29.7,29.7,425920.0
2016-04-08 14:05:00,29.7,29.76,29.7,29.76,285080.0,29.7,29.76,29.7,29.76,285080.0
2016-04-08 14:10:00,29.76,29.81,29.74,29.81,773280.0,29.76,29.81,29.74,29.81,773280.0
2016-04-08 14:15:00,29.81,29.82,29.78,29.78,617460.0,29.81,29.82,29.78,29.78,617460.0
2016-04-08 14:20:00,29.77,29.78,29.73,29.77,692600.0,29.77,29.78,29.73,29.77,692600.0
2016-04-08 14:25:00,29.76,29.81,29.75,29.8,491040.0,29.76,29.81,29.75,29.8,491040.0
2016-04-08 14:30:00,29.8,29.81,29.77,29.8,410280.0,29.8,29.81,29.77,29.8,410280.0
2016-04-08 14:35:00,29.79,29.81,29.77,29.77,440440.0,29.79,29.81,29.77,29.77,440440.0
2016-04-08 14:40:00,29.77,29.79,29.76,29.76,210280.0,29.77,29.79,29.76,29.76,210280.0
2016-04-08 14:45:00,29.76,29.77,29.74,29.74,245740.0,29.76,29.77,29.74,29.74,245740.0
2016-04-08 14:50:00,29.74,29.74,29.7,29.71,408040.0,29.74,29.74,29.7,29.71,408040.0
2016-04-08 14:55:00,29.7,29.71,29.67,29.7,569600.0,29.7,29.71,29.67,29.7,569600.0
2016-04-08 15:00:00,29.69,29.71,29.67,29.68,237220.0,29.69,29.71,29.67,29.68,237220.0
2016-04-08 15:05:00,29.69,29.71,29.63,29.63,313900.0,29.69,29.71,29.63,29.63,313900.0
2016-04-08 15:10:00,29.63,29.66,29.62,29.65,563040.0,29.63,29.66,29.62,29.65,563040.0
2016-04-08 15:15:00,29.66,29.67,29.64,29.67,281340.0,29.66,29.67,29.64,29.67,281340.0
2016-04-08 15:20:00,29.66,29.68,29.63,29.67,214520.0,29.66,29.68,29.63,29.67,214520.0
2016-04-08 15:25:00,29.67,29.7,29.64,29.66,469640.0,29.67,29.7,29.64,29.66,469640.0
2016-04-08 15:30:00,29.64,29.7,29.64,29.64,610020.0,29.64,29.7,29.64,29.64,610020.0
2016-04-08 15:35:00,29.65,29.67,29.63,29.67,357920.0,29.65,29.67,29.63,29.67,357920.0
2016-04-08 15:40:00,29.67,29.68,29.64,29.66,794100.0,29.67,29.68,29.64,29.66,794100.0
2016-04-08 15:45:00,29.67,29.7,29.65,29.69,488440.0,29.67,29.7,29.65,29.69,488440.0
2016-04-08 15:50:00,29.7,29.71,29.67,29.71,624540.0,29.7,29.71,29.67,29.71,624540.0
2016-04-08 15:55:00,29.71,29.74,29.7,29.73,2288340.0,29.71,29.74,29.7,29.73,2288340.0
2016-04-11 09:30:00,29.81,29.95,29.8,29.86,1174720.0,29.81,29.95,29.8,29.86,1174720.0
2016-04-11 09:35:00,29.88,29.89,29.78,29.85,818140.0,29.88,29.89,29.78,29.85,818140.0
2016-04-11 09:40:00,29.84,29.87,29.75,29.8,604080.0,29.84,29.87,29.75,29.8,604080.0
2016-04-11 09:45:00,29.82,29.87,29.77,29.84,538580.0,29.82,29.87,29.77,29.84,538580.0
2016-04-11 09:50:00,29.85,29.96,29.82,29.92,908080.0,29.85,29.96,29.82,29.92,908080.0
2016-04-11 09:55:00,29.92,29.94,29.84,29.87,578800.0,29.92,29.94,29.84,29.87,578800.0
2016-04-11 10:00:00,29.9,29.91,29.85,29.9,312000.0,29.9,29.91,29.85,29.9,312000.0
2016-04-11 10:05:00,29.89,30.03,29.89,30.0,1325780.0,29.89,30.03,29.89,30.0,1325780.0
2016-04-11 10:10:00,30.0,30.06,29.98,30.06,895340.0,30.0,30.06,29.98,30.06,895340.0
2016-04-11 10:15:00,30.05,30.08,30.0,30.05,563640.0,30.05,30.08,30.0,30.05,563640.0
2016-04-11 10:20:00,30.05,30.06,29.99,30.03,646680.0,30.05,30.06,29.99,30.03,646680.0
2016-04-11 10:25:00,30.04,30.09,30.02,30.07,481820.0,30.04,30.09,30.02,30.07,481820.0
2016-04-11 10:30:00,30.08,30.11,30.06,30.09,949400.0,30.08,30.11,30.06,30.09,949400.0
2016-04-11 10:35:00,30.08,30.13,30.06,30.11,522100.0,30.08,30.13,30.06,30.11,522100.0
2016-04-11 10:40:00,30.1,30.14,30.0,30.05,902400.0,30.1,30.14,30.0,30.05,902400.0
2016-04-11 10:45:00,30.05,30.1,30.01,30.07,872600.0,30.05,30.1,30.01,30.07,872600.0
2016-04-11 10:50:00,30.06,30.07,30.02,30.03,458000.0,30.06,30.07,30.02,30.03,458000.0
2016-04-11 10:55:00,30.03,30.05,30.0,30.01,477300.0,30.03,30.05,30.0,30.01,477300.0
2016-04-11 11:00:00,30.01,30.03,29.97,30.01,322440.0,30.01,30.03,29.97,30.01,322440.0
2016-04-11 11:05:00,30.01,30.02,30.0,30.01,160600.0,30.01,30.02,30.0,30.01,160600.0
2016-04-11 11:10:00,30.01,30.02,30.0,30.02,155480.0,30.01,30.02,30.0,30.02,155480.0
2016-04-11 11:15:00,30.02,30.06,30.02,30.05,219760.0,30.02,30.06,30.02,30.05,219760.0
2016-04-11 11:20:00,30.06,30.11,30.05,30.09,317060.0,30.06,30.11,30.05,30.09,317060.0
2016-04-11 11:25:00,30.08,30.08,30.01,30.06,264680.0,30.08,30.08,30.01,30.06,264680.0
2016-04-11 11:30:00,30.03,30.05,29.91,29.93,544760.0,30.03,30.05,29.91,29.93,544760.0
2016-04-11 11:35:00,29.92,29.99,29.91,29.97,339880.0,29.92,29.99,29.91,29.97,339880.0
2016-04-11 11:40:00,29.97,29.99,29.93,29.96,180260.0,29.97,29.99,29.93,29.96,180260.0
2016-04-11 11:45:00,29.96,29.99,29.95,29.98,159000.0,29.96,29.99,29.95,29.98,159000.0
2016-04-11 11:50:00,30.0,30.0,29.94,29.99,124940.0,30.0,30.0,29.94,29.99,124940.0
2016-04-11 11:55:00,29.98,30.0,29.96,30.0,81000.0,29.98,30.0,29.96,30.0,81000.0
2016-04-11 12:00:00,30.01,30.02,29.96,29.99,119820.0,30.01,30.02,29.96,29.99,119820.0
2016-04-11 12:05:00,30.0,30.0,29.97,29.97,154940.0,30.0,30.0,29.97,29.97,154940.0
2016-04-11 12:10:00,29.96,29.99,29.95,29.98,101180.0,29.96,29.99,29.95,29.98,101180.0
2016-04-11 12:15:00,29.97,30.01,29.97,30.0,121720.0,29.97,30.01,29.97,30.0,121720.0
2016-04-11 12:20:00,30.01,30.03,30.0,30.01,165700.0,30.01,30.03,30.0,30.01,165700.0
2016-04-11 12:25:00,30.03,30.03,30.01,30.02,152980.0,30.03,30.03,30.01,30.02,152980.0
2016-04-11 12:30:00,30.01,30.03,30.0,30.0,162200.0,30.01,30.03,30.0,30.0,162200.0
2016-04-11 12:35:00,30.0,30.04,30.0,30.02,477740.0,30.0,30.04,30.0,30.02,477740.0
2016-04-11 12:40:00,30.01,30.02,29.99,30.01,144060.0,30.01,30.02,29.99,30.01,144060.0
2016-04-11 12:45:00,30.01,30.07,30.0,30.05,177900.0,30.01,30.07,30.0,30.05,177900.0
2016-04-11 12:50:00,30.05,30.11,30.05,30.1,689360.0,30.05,30.11,30.05,30.1,689360.0
2016-04-11 12:55:00,30.1,30.12,30.09,30.11,940580.0,30.1,30.12,30.09,30.11,940580.0
2016-04-11 13:00:00,30.12,30.14,30.08,30.1,592200.0,30.12,30.14,30.08,30.1,592200.0
2016-04-11 13:05:00,30.09,30.12,30.07,30.08,420440.0,30.09,30.12,30.07,30.08,420440.0
2016-04-11 13:10:00,30.08,30.12,30.08,30.11,369460.0,30.08,30.12,30.08,30.11,369460.0
2016-04-11 13:15:00,30.11,30.13,30.1,30.11,464600.0,30.11,30.13,30.1,30.11,464600.0
2016-04-11 13:20:00,30.11,30.18,30.1,30.15,1364280.0,30.11,30.18,30.1,30.15,1364280.0
2016-04-11 13:25:00,30.15,30.16,30.1,30.13,562940.0,30.15,30.16,30.1,30.13,562940.0
2016-04-11 13:30:00,30.13,30.15,30.13,30.14,214280.0,30.13,30.15,30.13,30.14,214280.0
2016-04-11 13:35:00,30.15,30.2,30.13,30.13,1050200.0,30.15,30.2,30.13,30.13,1050200.0
2016-04-11 13:40:00,30.13,30.16,30.11,30.15,536340.0,30.13,30.16,30.11,30.15,536340.0
2016-04-11 13:45:00,30.14,30.16,30.13,30.16,380180.0,30.14,30.16,30.13,30.16,380180.0
2016-04-11 13:50:00,30.16,30.18,30.14,30.17,443040.0,30.16,30.18,30.14,30.17,443040.0
2016-04-11 13:55:00,30.16,30.2,30.15,30.16,487780.0,30.16,30.2,30.15,30.16,487780.0
2016-04-11 14:00:00,30.17,30.19,30.13,30.13,442420.0,30.17,30.19,30.13,30.13,442420.0
2016-04-11 14:05:00,30.13,30.15,30.06,30.08,542060.0,30.13,30.15,30.06,30.08,542060.0
2016-04-11 14:10:00,30.08,30.12,30.07,30.08,242120.0,30.08,30.12,30.07,30.08,242120.0
2016-04-11 14:15:00,30.08,30.11,30.06,30.11,346920.0,30.08,30.11,30.06,30.11,346920.0
2016-04-11 14:20:00,30.09,30.11,30.06,30.07,215220.0,30.09,30.11,30.06,30.07,215220.0
2016-04-11 14:25:00,30.07,30.08,30.0,30.0,332700.0,30.07,30.08,30.0,30.0,332700.0
2016-04-11 14:30:00,30.0,30.05,29.98,30.03,473640.0,30.0,30.05,29.98,30.03,473640.0
2016-04-11 14:35:00,30.04,30.09,30.02,30.08,534940.0,30.04,30.09,30.02,30.08,534940.0
2016-04-11 14:40:00,30.07,30.08,30.03,30.03,131560.0,30.07,30.08,30.03,30.03,131560.0
2016-04-11 14:45:00,30.03,30.08,30.02,30.06,157620.0,30.03,30.08,30.02,30.06,157620.0
2016-04-11 14:50:00,30.04,30.1,30.01,30.09,196780.0,30.04,30.1,30.01,30.09,196780.0
2016-04-11 14:55:00,30.09,30.1,30.05,30.05,200320.0,30.09,30.1,30.05,30.05,200320.0
2016-04-11 15:00:00,30.06,30.06,29.98,30.0,680580.0,30.06,30.06,29.98,30.0,680580.0
2016-04-11 15:05:00,30.0,30.0,29.92,29.96,802080.0,30.0,30.0,29.92,29.96,802080.0
2016-04-11 15:10:00,29.96,29.99,29.93,29.97,477500.0,29.96,29.99,29.93,29.97,477500.0
2016-04-11 15:15:00,29.97,29.97,29.94,29.96,515900.0,29.97,29.97,29.94,29.96,515900.0
2016-04-11 15:20:00,29.96,29.96,29.92,29.95,427440.0,29.96,29.96,29.92,29.95,427440.0
2016-04-11 15:25:00,29.94,29.97,29.87,29.87,527520.0,29.94,29.97,29.87,29.87,527520.0
2016-04-11 15:30:00,29.87,29.9,29.85,29.86,435580.0,29.87,29.9,29.85,29.86,435580.0
2016-04-11 15:35:00,29.87,29.9,29.84,29.86,450340.0,29.87,29.9,29.84,29.86,450340.0
2016-04-11 15:40:00,29.85,29.88,29.8,29.82,496240.0,29.85,29.88,29.8,29.82,496240.0
2016-04-11 15:45:00,29.8,29.86,29.79,29.83,730600.0,29.8,29.86,29.79,29.83,730600.0
2016-04-11 15:50:00,29.83,29.86,29.81,29.85,564980.0,29.83,29.86,29.81,29.85,564980.0
2016-04-11 15:55:00,29.85,29.86,29.79,29.8,1852380.0,29.85,29.86,29.79,29.8,1852380.0
2016-04-12 09:30:00,29.92,29.96,29.79,29.83,970680.0,29.92,29.96,29.79,29.83,970680.0
2016-04-12 09:35:00,29.84,29.93,29.83,29.9,691420.0,29.84,29.93,29.83,29.9,691420.0
2016-04-12 09:40:00,29.89,29.9,29.76,29.86,773080.0,29.89,29.9,29.76,29.86,773080.0
2016-04-12 09:45:00,29.87,29.89,29.8,29.88,650940.0,29.87,29.89,29.8,29.88,650940.0
2016-04-12 09:50:00,29.87,29.95,29.86,29.9,701460.0,29.87,29.95,29.86,29.9,701460.0
2016-04-12 09:55:00,29.9,29.9,29.81,29.84,429620.0,29.9,29.9,29.81,29.84,429620.0
2016-04-12 10:00:00,29.83,29.9,29.83,29.86,506140.0,29.83,29.9,29.83,29.86,506140.0
2016-04-12 10:05:00,29.89,29.89,29.76,29.77,416420.0,29.89,29.89,29.76,29.77,416420.0
2016-04-12 10:10:00,29.76,29.77,29.67,29.69,681940.0,29.76,29.77,29.67,29.69,681940.0
2016-04-12 10:15:00,29.69,29.71,29.63,29.69,667140.0,29.69,29.71,29.63,29.69,667140.0
2016-04-12 10:20:00,29.69,29.72,29.62,29.64,332580.0,29.69,29.72,29.62,29.64,332580.0
2016-04-12 10:25:00,29.64,29.73,29.64,29.69,322000.0,29.64,29.73,29.64,29.69,322000.0
2016-04-12 10:30:00,29.7,29.81,29.69,29.77,671740.0,29.7,29.81,29.69,29.77,671740.0
2016-04-12 10:35:00,29.76,29.86,29.76,29.8,796580.0,29.76,29.86,29.76,29.8,796580.0
2016-04-12 10:40:00,29.79,29.87,29.79,29.86,530900.0,29.79,29.87,29.79,29.86,530900.0
2016-04-12 10:45:00,29.86,29.88,29.83,29.85,338040.0,29.86,29.88,29.83,29.85,338040.0
2016-04-12 10:50:00,29.87,29.99,29.87,29.92,932480.0,29.87,29.99,29.87,29.92,932480.0
2016-04-12 10:55:00,29.95,29.99,29.92,29.97,532680.0,29.95,29.99,29.92,29.97,532680.0
2016-04-12 11:00:00,29.97,29.98,29.92,29.93,331100.0,29.97,29.98,29.92,29.93,331100.0
2016-04-12 11:05:00,29.95,30.0,29.94,30.0,538340.0,29.95,30.0,29.94,30.0,538340.0
2016-04-12 11:10:00,30.0,30.02,29.96,29.96,858480.0,30.0,30.02,29.96,29.96,858480.0
2016-04-12 11:15:00,29.96,30.06,29.95,30.06,979160.0,29.96,30.06,29.95,30.06,979160.0
2016-04-12 11:20:00,30.05,30.08,30.01,30.02,695340.0,30.05,30.08,30.01,30.02,695340.0
2016-04-12 11:25:00,30.04,30.04,29.97,30.0,387460.0,30.04,30.04,29.97,30.0,387460.0
2016-04-12 11:30:00,30.0,30.06,29.99,30.02,366440.0,30.0,30.06,29.99,30.02,366440.0
2016-04-12 11:35:00,30.02,30.07,30.0,30.03,324600.0,30.02,30.07,30.0,30.03,324600.0
2016-04-12 11:40:00,30.01,30.05,30.01,30.01,148300.0,30.01,30.05,30.01,30.01,148300.0
2016-04-12 11:45:00,30.01,30.02,29.96,29.98,310100.0,30.01,30.02,29.96,29.98,310100.0
2016-04-12 11:50:00,29.98,29.98,29.93,29.95,349020.0,29.98,29.98,29.93,29.95,349020.0
2016-04-12 11:55:00,29.96,29.97,29.91,29.95,282060.0,29.96,29.97,29.91,29.95,282060.0
2016-04-12 12:00:00,29.94,29.98,29.93,29.96,222360.0,29.94,29.98,29.93,29.96,222360.0
2016-04-12 12:05:00,29.96,30.0,29.95,29.98,210000.0,29.96,30.0,29.95,29.98,210000.0
2016-04-12 12:10:00,29.97,30.01,29.94,29.94,215140.0,29.97,30.01,29.94,29.94,215140.0
2016-04-12 12:15:00,29.95,29.98,29.95,29.95,179540.0,29.95,29.98,29.95,29.95,179540.0
2016-04-12 12:20:00,29.96,29.97,29.95,29.96,141380.0,29.96,29.97,29.95,29.96,141380.0
2016-04-12 12:25:00,29.96,29.97,29.94,29.96,443040.0,29.96,29.97,29.94,29.96,443040.0
2016-04-12 12:30:00,29.96,30.02,29.96,29.99,529680.0,29.96,30.02,29.96,29.99,529680.0
2016-04-12 12:35:00,30.0,30.03,29.99,30.01,288400.0,30.0,30.03,29.99,30.01,288400.0
2016-04-12 12:40:00,30.01,30.02,29.98,29.98,241960.0,30.01,30.02,29.98,29.98,241960.0
2016-04-12 12:45:00,29.98,30.02,29.97,29.98,480800.0,29.98,30.02,29.97,29.98,480800.0
2016-04-12 12:50:00,29.98,30.06,29.98,30.05,358540.0,29.98,30.06,29.98,30.05,358540.0
2016-04-12 12:55:00,30.06,30.06,30.01,30.02,420300.0,30.06,30.06,30.01,30.02,420300.0
2016-04-12 13:00:00,30.03,30.05,30.0,30.0,423340.0,30.03,30.05,30.0,30.0,423340.0
2016-04-12 13:05:00,30.01,30.01,29.96,30.0,336760.0,30.01,30.01,29.96,30.0,336760.0
2016-04-12 13:10:00,30.0,30.05,29.98,30.04,433400.0,30.0,30.05,29.98,30.04,433400.0
2016-04-12 13:15:00,30.04,30.04,29.99,30.01,230740.0,30.04,30.04,29.99,30.01,230740.0
2016-04-12 13:20:00,29.99,30.01,29.98,30.0,195680.0,29.99,30.01,29.98,30.0,195680.0
2016-04-12 13:25:00,29.99,30.0,29.96,29.98,364200.0,29.99,30.0,29.96,29.98,364200.0
2016-04-12 13:30:00,29.97,30.04,29.97,30.01,285220.0,29.97,30.04,29.97,30.01,285220.0
2016-04-12 13:35:00,30.01,30.01,29.95,29.95,225320.0,30.01,30.01,29.95,29.95,225320.0
2016-04-12 13:40:00,29.96,30.0,29.96,29.99,150500.0,29.96,30.0,29.96,29.99,150500.0
2016-04-12 13:45:00,29.99,30.02,29.98,29.99,136840.0,29.99,30.02,29.98,29.99,136840.0
2016-04-12 13:50:00,29.99,29.99,29.94,29.97,173020.0,29.99,29.99,29.94,29.97,173020.0
2016-04-12 13:55:00,29.97,30.01,29.97,30.0,307360.0,29.97,30.01,29.97,30.0,307360.0
2016-04-12 14:00:00,30.01,30.03,30.0,30.02,594500.0,30.01,30.03,30.0,30.02,594500.0
2016-04-12 14:05:00,30.02,30.04,30.01,30.03,184600.0,30.02,30.04,30.01,30.03,184600.0
2016-04-12 14:10:00,30.03,30.1,30.03,30.09,775700.0,30.03,30.1,30.03,30.09,775700.0
2016-04-12 14:15:00,30.08,30.09,30.04,30.08,464840.0,30.08,30.09,30.04,30.08,464840.0
2016-04-12 14:20:00,30.08,30.09,30.04,30.05,251600.0,30.08,30.09,30.04,30.05,251600.0
2016-04-12 14:25:00,30.05,30.07,30.05,30.06,159260.0,30.05,30.07,30.05,30.06,159260.0
2016-04-12 14:30:00,30.04,30.07,30.04,30.07,253800.0,30.04,30.07,30.04,30.07,253800.0
2016-04-12 14:35:00,30.07,30.09,30.06,30.07,368560.0,30.07,30.09,30.06,30.07,368560.0
2016-04-12 14:40:00,30.06,30.12,30.06,30.1,505820.0,30.06,30.12,30.06,30.1,505820.0
2016-04-12 14:45:00,30.1,30.12,30.07,30.07,826760.0,30.1,30.12,30.07,30.07,826760.0
2016-04-12 14:50:00,30.08,30.14,30.08,30.13,245480.0,30.08,30.14,30.08,30.13,245480.0
2016-04-12 14:55:00,30.14,30.14,30.08,30.08,396800.0,30.14,30.14,30.08,30.08,396800.0
2016-04-12 15:00:00,30.08,30.14,30.08,30.14,413060.0,30.08,30.14,30.08,30.14,413060.0
2016-04-12 15:05:00,30.14,30.16,30.13,30.15,454220.0,30.14,30.16,30.13,30.15,454220.0
2016-04-12 15:10:00,30.14,30.16,30.14,30.14,457260.0,30.14,30.16,30.14,30.14,457260.0
2016-04-12 15:15:00,30.14,30.15,30.11,30.12,282800.0,30.14,30.15,30.11,30.12,282800.0
2016-04-12 15:20:00,30.12,30.13,30.08,30.11,361320.0,30.12,30.13,30.08,30.11,361320.0
2016-04-12 15:25:00,30.11,30.13,30.06,30.12,897840.0,30.11,30.13,30.06,30.12,897840.0
2016-04-12 15:30:00,30.1,30.14,30.09,30.13,304800.0,30.1,30.14,30.09,30.13,304800.0
2016-04-12 15:35:00,30.13,30.13,30.08,30.08,558880.0,30.13,30.13,30.08,30.08,558880.0
2016-04-12 15:40:00,30.09,30.12,30.08,30.08,276940.0,30.09,30.12,30.08,30.08,276940.0
2016-04-12 15:45:00,30.08,30.09,30.06,30.08,554280.0,30.08,30.09,30.06,30.08,554280.0
2016-04-12 15:50:00,30.08,30.15,30.06,30.14,1404220.0,30.08,30.15,30.06,30.14,1404220.0
2016-04-12 15:55:00,30.13,30.2,30.11,30.17,2850500.0,30.13,30.2,30.11,30.17,2850500.0
2016-04-13 09:30:00,30.38,30.44,30.26,30.33,3083780.0,30.38,30.44,30.26,30.33,3083780.0
2016-04-13 09:35:00,30.32,30.46,30.32,30.45,2008020.0,30.32,30.46,30.32,30.45,2008020.0
2016-04-13 09:40:00,30.45,30.57,30.44,30.56,2150140.0,30.45,30.57,30.44,30.56,2150140.0
2016-04-13 09:45:00,30.56,30.61,30.51,30.61,1737700.0,30.56,30.61,30.51,30.61,1737700.0
2016-04-13 09:50:00,30.6,30.69,30.6,30.69,2218780.0,30.6,30.69,30.6,30.69,2218780.0
2016-04-13 09:55:00,30.69,30.78,30.68,30.76,2284020.0,30.69,30.78,30.68,30.76,2284020.0
2016-04-13 10:00:00,30.76,30.77,30.68,30.72,1496980.0,30.76,30.77,30.68,30.72,1496980.0
2016-04-13 10:05:00,30.71,30.74,30.7,30.73,1064740.0,30.71,30.74,30.7,30.73,1064740.0
2016-04-13 10:10:00,30.73,30.79,30.71,30.75,1640000.0,30.73,30.79,30.71,30.75,1640000.0
2016-04-13 10:15:00,30.74,30.82,30.73,30.82,933960.0,30.74,30.82,30.73,30.82,933960.0
2016-04-13 10:20:00,30.8,30.84,30.8,30.82,1253200.0,30.8,30.84,30.8,30.82,1253200.0
2016-04-13 10:25:00,30.81,30.84,30.74,30.75,1199620.0,30.81,30.84,30.74,30.75,1199620.0
2016-04-13 10:30:00,30.76,30.77,30.63,30.63,1575480.0,30.76,30.77,30.63,30.63,1575480.0
2016-04-13 10:35:00,30.64,30.68,30.58,30.67,1370380.0,30.64,30.68,30.58,30.67,1370380.0
2016-04-13 10:40:00,30.67,30.74,30.66,30.73,645300.0,30.67,30.74,30.66,30.73,645300.0
2016-04-13 10:45:00,30.72,30.74,30.67,30.69,381600.0,30.72,30.74,30.67,30.69,381600.0
2016-04-13 10:50:00,30.7,30.72,30.66,30.72,272980.0,30.7,30.72,30.66,30.72,272980.0
2016-04-13 10:55:00,30.73,30.74,30.63,30.65,799740.0,30.73,30.74,30.63,30.65,799740.0
2016-04-13 11:00:00,30.63,30.68,30.61,30.64,379480.0,30.63,30.68,30.61,30.64,379480.0
2016-04-13 11:05:00,30.63,30.68,30.63,30.67,496460.0,30.63,30.68,30.63,30.67,496460.0
2016-04-13 11:10:00,30.66,30.67,30.6,30.61,318740.0,30.66,30.67,30.6,30.61,318740.0
2016-04-13 11:15:00,30.6,30.67,30.6,30.66,286700.0,30.6,30.67,30.6,30.66,286700.0
2016-04-13 11:20:00,30.67,30.73,30.66,30.71,456900.0,30.67,30.73,30.66,30.71,456900.0
2016-04-13 11:25:00,30.71,30.74,30.69,30.69,575240.0,30.71,30.74,30.69,30.69,575240.0
2016-04-13 11:30:00,30.72,30.74,30.67,30.7,361480.0,30.72,30.74,30.67,30.7,361480.0
2016-04-13 11:35:00,30.7,30.73,30.69,30.72,231460.0,30.7,30.73,30.69,30.72,231460.0
2016-04-13 11:40:00,30.71,30.72,30.68,30.69,257960.0,30.71,30.72,30.68,30.69,257960.0
2016-04-13 11:45:00,30.69,30.71,30.61,30.63,661960.0,30.69,30.71,30.61,30.63,661960.0
2016-04-13 11:50:00,30.63,30.65,30.56,30.57,832260.0,30.63,30.65,30.56,30.57,832260.0
2016-04-13 11:55:00,30.58,30.63,30.58,30.59,449800.0,30.58,30.63,30.58,30.59,449800.0
2016-04-13 12:00:00,30.59,30.61,30.52,30.53,566860.0,30.59,30.61,30.52,30.53,566860.0
2016-04-13 12:05:00,30.54,30.56,30.5,30.54,615000.0,30.54,30.56,30.5,30.54,615000.0
2016-04-13 12:10:00,30.54,30.59,30.54,30.58,506280.0,30.54,30.59,30.54,30.58,506280.0
2016-04-13 12:15:00,30.58,30.59,30.52,30.54,255540.0,30.58,30.59,30.52,30.54,255540.0
2016-04-13 12:20:00,30.54,30.57,30.52,30.57,387860.0,30.54,30.57,30.52,30.57,387860.0
2016-04-13 12:25:00,30.57,30.67,30.57,30.67,662320.0,30.57,30.67,30.57,30.67,662320.0
2016-04-13 12:30:00,30.67,30.67,30.62,30.63,262860.0,30.67,30.67,30.62,30.63,262860.0
2016-04-13 12:35:00,30.62,30.66,30.59,30.64,500520.0,30.62,30.66,30.59,30.64,500520.0
2016-04-13 12:40:00,30.64,30.71,30.63,30.7,754060.0,30.64,30.71,30.63,30.7,754060.0
2016-04-13 12:45:00,30.69,30.7,30.64,30.64,279540.0,30.69,30.7,30.64,30.64,279540.0
2016-04-13 12:50:00,30.66,30.7,30.66,30.69,387260.0,30.66,30.7,30.66,30.69,387260.0
2016-04-13 12:55:00,30.68,30.69,30.66,30.66,244060.0,30.68,30.69,30.66,30.66,244060.0
2016-04-13 13:00:00,30.67,30.68,30.55,30.58,665000.0,30.67,30.68,30.55,30.58,665000.0
2016-04-13 13:05:00,30.59,30.62,30.58,30.61,223940.0,30.59,30.62,30.58,30.61,223940.0
2016-04-13 13:10:00,30.61,30.62,30.57,30.6,147340.0,30.61,30.62,30.57,30.6,147340.0
2016-04-13 13:15:00,30.59,30.61,30.59,30.6,280220.0,30.59,30.61,30.59,30.6,280220.0
2016-04-13 13:20:00,30.6,30.67,30.59,30.66,1010340.0,30.6,30.67,30.59,30.66,1010340.0
2016-04-13 13:25:00,30.65,30.69,30.64,30.66,428700.0,30.65,30.69,30.64,30.66,428700.0
2016-04-13 13:30:00,30.65,30.7,30.65,30.7,486960.0,30.65,30.7,30.65,30.7,486960.0
2016-04-13 13:35:00,30.7,30.72,30.66,30.7,535520.0,30.7,30.72,30.66,30.7,535520.0
2016-04-13 13:40:00,30.72,30.72,30.66,30.68,480660.0,30.72,30.72,30.66,30.68,480660.0
2016-04-13 13:45:00,30.69,30.69,30.62,30.63,281740.0,30.69,30.69,30.62,30.63,281740.0
2016-04-13 13:50:00,30.62,30.67,30.6,30.65,468740.0,30.62,30.67,30.6,30.65,468740.0
2016-04-13 13:55:00,30.64,30.68,30.63,30.67,220960.0,30.64,30.68,30.63,30.67,220960.0
2016-04-13 14:00:00,30.67,30.67,30.61,30.61,422460.0,30.67,30.67,30.61,30.61,422460.0
2016-04-13 14:05:00,30.61,30.74,30.6,30.73,794980.0,30.61,30.74,30.6,30.73,794980.0
2016-04-13 14:10:00,30.74,30.75,30.68,30.69,604760.0,30.74,30.75,30.68,30.69,604760.0
2016-04-13 14:15:00,30.69,30.73,30.68,30.68,312940.0,30.69,30.73,30.68,30.68,312940.0
2016-04-13 14:20:00,30.69,30.72,30.68,30.7,701420.0,30.69,30.72,30.68,30.7,701420.0
2016-04-13 14:25:00,30.7,30.71,30.66,30.66,594560.0,30.7,30.71,30.66,30.66,594560.0
2016-04-13 14:30:00,30.66,30.71,30.66,30.69,485140.0,30.66,30.71,30.66,30.69,485140.0
2016-04-13 14:35:00,30.69,30.7,30.66,30.68,276680.0,30.69,30.7,30.66,30.68,276680.0
2016-04-13 14:40:00,30.67,30.7,30.65,30.66,410920.0,30.67,30.7,30.65,30.66,410920.0
2016-04-13 14:45:00,30.66,30.68,30.63,30.65,462120.0,30.66,30.68,30.63,30.65,462120.0
2016-04-13 14:50:00,30.63,30.65,30.6,30.62,396640.0,30.63,30.65,30.6,30.62,396640.0
2016-04-13 14:55:00,30.62,30.63,30.58,30.63,522880.0,30.62,30.63,30.58,30.63,522880.0
2016-04-13 15:00:00,30.62,30.65,30.61,30.64,282860.0,30.62,30.65,30.61,30.64,282860.0
2016-04-13 15:05:00,30.64,30.69,30.63,30.66,283320.0,30.64,30.69,30.63,30.66,283320.0
2016-04-13 15:10:00,30.66,30.69,30.64,30.66,391580.0,30.66,30.69,30.64,30.66,391580.0
2016-04-13 15:15:00,30.65,30.66,30.62,30.63,430140.0,30.65,30.66,30.62,30.63,430140.0
2016-04-13 15:20:00,30.63,30.65,30.6,30.61,552140.0,30.63,30.65,30.6,30.61,552140.0
2016-04-13 15:25:00,30.61,30.68,30.6,30.68,503040.0,30.61,30.68,30.6,30.68,503040.0
2016-04-13 15:30:00,30.68,30.75,30.68,30.74,1371140.0,30.68,30.75,30.68,30.74,1371140.0
2016-04-13 15:35:00,30.74,30.74,30.7,30.72,556060.0,30.74,30.74,30.7,30.72,556060.0
2016-04-13 15:40:00,30.72,30.73,30.69,30.69,566060.0,30.72,30.73,30.69,30.69,566060.0
2016-04-13 15:45:00,30.7,30.71,30.66,30.67,958820.0,30.7,30.71,30.66,30.67,958820.0
2016-04-13 15:50:00,30.67,30.72,30.66,30.7,2114100.0,30.67,30.72,30.66,30.7,2114100.0
2016-04-13 15:55:00,30.7,30.78,30.69,30.76,4194220.0,30.7,30.78,30.69,30.76,4194220.0
2016-04-14 09:30:00,30.75,31.03,30.75,30.96,3299120.0,30.75,31.03,30.75,30.96,3299120.0
2016-04-14 09:35:00,30.94,30.98,30.85,30.89,1265880.0,30.94,30.98,30.85,30.89,1265880.0
2016-04-14 09:40:00,30.9,31.01,30.88,30.97,1247900.0,30.9,31.01,30.88,30.97,1247900.0
2016-04-14 09:45:00,30.95,31.03,30.93,31.01,1219280.0,30.95,31.03,30.93,31.01,1219280.0
2016-04-14 09:50:00,31.03,31.03,30.88,30.89,1494580.0,31.03,31.03,30.88,30.89,1494580.0
2016-04-14 09:55:00,30.89,30.93,30.88,30.92,539460.0,30.89,30.93,30.88,30.92,539460.0
2016-04-14 10:00:00,30.91,30.93,30.86,30.93,876740.0,30.91,30.93,30.86,30.93,876740.0
2016-04-14 10:05:00,30.94,30.99,30.91,30.95,660040.0,30.94,30.99,30.91,30.95,660040.0
2016-04-14 10:10:00,30.94,30.98,30.93,30.97,538180.0,30.94,30.98,30.93,30.97,538180.0
2016-04-14 10:15:00,30.97,31.04,30.96,31.03,1072620.0,30.97,31.04,30.96,31.03,1072620.0
2016-04-14 10:20:00,31.04,31.08,31.04,31.07,1225600.0,31.04,31.08,31.04,31.07,1225600.0
2016-04-14 10:25:00,31.07,31.07,31.02,31.04,488420.0,31.07,31.07,31.02,31.04,488420.0
2016-04-14 10:30:00,31.05,31.09,31.05,31.09,997560.0,31.05,31.09,31.05,31.09,997560.0
2016-04-14 10:35:00,31.08,31.12,31.06,31.1,766980.0,31.08,31.12,31.06,31.1,766980.0
2016-04-14 10:40:00,31.1,31.17,31.1,31.16,858900.0,31.1,31.17,31.1,31.16,858900.0
2016-04-14 10:45:00,31.16,31.17,31.08,31.08,875320.0,31.16,31.17,31.08,31.08,875320.0
2016-04-14 10:50:00,31.1,31.18,31.07,31.15,624920.0,31.1,31.18,31.07,31.15,624920.0
2016-04-14 10:55:00,31.15,31.18,31.14,31.18,546260.0,31.15,31.18,31.14,31.18,546260.0
2016-04-14 11:00:00,31.17,31.17,31.13,31.14,563120.0,31.17,31.17,31.13,31.14,563120.0
2016-04-14 11:05:00,31.14,31.14,31.05,31.05,605860.0,31.14,31.14,31.05,31.05,605860.0
2016-04-14 11:10:00,31.06,31.08,31.02,31.02,332600.0,31.06,31.08,31.02,31.02,332600.0
2016-04-14 11:15:00,31.03,31.09,31.03,31.07,351100.0,31.03,31.09,31.03,31.07,351100.0
2016-04-14 11:20:00,31.06,31.07,30.98,30.98,717740.0,31.06,31.07,30.98,30.98,717740.0
2016-04-14 11:25:00,30.98,31.01,30.96,31.0,713200.0,30.98,31.01,30.96,31.0,713200.0
2016-04-14 11:30:00,31.0,31.02,30.99,31.02,411400.0,31.0,31.02,30.99,31.02,411400.0
2016-04-14 11:35:00,31.01,31.02,31.0,31.01,435960.0,31.01,31.02,31.0,31.01,435960.0
2016-04-14 11:40:00,31.02,31.08,31.01,31.07,534020.0,31.02,31.08,31.01,31.07,534020.0
2016-04-14 11:45:00,31.06,31.09,31.06,31.09,368280.0,31.06,31.09,31.06,31.09,368280.0
2016-04-14 11:50:00,31.09,31.15,31.09,31.14,857800.0,31.09,31.15,31.09,31.14,857800.0
2016-04-14 11:55:00,31.15,31.18,31.14,31.16,451280.0,31.15,31.18,31.14,31.16,451280.0
2016-04-14 12:00:00,31.16,31.17,31.11,31.11,382080.0,31.16,31.17,31.11,31.11,382080.0
2016-04-14 12:05:00,31.11,31.14,31.1,31.14,315800.0,31.11,31.14,31.1,31.14,315800.0
2016-04-14 12:10:00,31.16,31.18,31.15,31.17,287760.0,31.16,31.18,31.15,31.17,287760.0
2016-04-14 12:15:00,31.17,31.17,31.14,31.14,322680.0,31.17,31.17,31.14,31.14,322680.0
2016-04-14 12:20:00,31.14,31.16,31.13,31.16,439460.0,31.14,31.16,31.13,31.16,439460.0
2016-04-14 12:25:00,31.15,31.22,31.15,31.2,691560.0,31.15,31.22,31.15,31.2,691560.0
2016-04-14 12:30:00,31.2,31.21,31.13,31.14,561660.0,31.2,31.21,31.13,31.14,561660.0
2016-04-14 12:35:00,31.14,31.17,31.13,31.16,597000.0,31.14,31.17,31.13,31.16,597000.0
2016-04-14 12:40:00,31.17,31.21,31.15,31.21,509260.0,31.17,31.21,31.15,31.21,509260.0
2016-04-14 12:45:00,31.21,31.21,31.16,31.19,284920.0,31.21,31.21,31.16,31.19,284920.0
2016-04-14 12:50:00,31.18,31.2,31.17,31.19,225120.0,31.18,31.2,31.17,31.19,225120.0
2016-04-14 12:55:00,31.19,31.19,31.16,31.18,303720.0,31.19,31.19,31.16,31.18,303720.0
2016-04-14 13:00:00,31.18,31.19,31.17,31.19,336680.0,31.18,31.19,31.17,31.19,336680.0
2016-04-14 13:05:00,31.19,31.21,31.16,31.16,417000.0,31.19,31.21,31.16,31.16,417000.0
2016-04-14 13:10:00,31.15,31.16,31.14,31.14,263420.0,31.15,31.16,31.14,31.14,263420.0
2016-04-14 13:15:00,31.14,31.15,31.11,31.12,351680.0,31.14,31.15,31.11,31.12,351680.0
2016-04-14 13:20:00,31.11,31.14,31.1,31.12,492340.0,31.11,31.14,31.1,31.12,492340.0
2016-04-14 13:25:00,31.12,31.13,31.11,31.11,399460.0,31.12,31.13,31.11,31.11,399460.0
2016-04-14 13:30:00,31.11,31.12,31.09,31.11,355340.0,31.11,31.12,31.09,31.11,355340.0
2016-04-14 13:35:00,31.1,31.1,31.06,31.06,242900.0,31.1,31.1,31.06,31.06,242900.0
2016-04-14 13:40:00,31.06,31.1,31.05,31.08,595020.0,31.06,31.1,31.05,31.08,595020.0
2016-04-14 13:45:00,31.08,31.11,31.08,31.1,852700.0,31.08,31.11,31.08,31.1,852700.0
2016-04-14 13:50:00,31.09,31.09,31.02,31.03,572980.0,31.09,31.09,31.02,31.03,572980.0
2016-04-14 13:55:00,31.04,31.04,31.0,31.01,708460.0,31.04,31.04,31.0,31.01,708460.0
2016-04-14 14:00:00,31.01,31.03,30.99,31.02,476860.0,31.01,31.03,30.99,31.02,476860.0
2016-04-14 14:05:00,31.03,31.06,31.02,31.05,330560.0,31.03,31.06,31.02,31.05,330560.0
2016-04-14 14:10:00,31.06,31.08,31.06,31.06,487240.0,31.06,31.08,31.06,31.06,487240.0
2016-04-14 14:15:00,31.06,31.08,31.05,31.06,279560.0,31.06,31.08,31.05,31.06,279560.0
2016-04-14 14:20:00,31.07,31.07,31.05,31.05,146120.0,31.07,31.07,31.05,31.05,146120.0
2016-04-14 14:25:00,31.05,31.05,31.0,31.03,379140.0,31.05,31.05,31.0,31.03,379140.0
2016-04-14 14:30:00,31.03,31.04,30.99,31.0,495620.0,31.03,31.04,30.99,31.0,495620.0
2016-04-14 14:35:00,31.0,31.04,30.99,31.03,322560.0,31.0,31.04,30.99,31.03,322560.0
2016-04-14 14:40:00,31.03,31.08,31.03,31.07,109120.0,31.03,31.08,31.03,31.07,109120.0
2016-04-14 14:45:00,31.07,31.1,31.06,31.06,244820.0,31.07,31.1,31.06,31.06,244820.0
2016-04-14 14:50:00,31.06,31.13,31.05,31.1,463600.0,31.06,31.13,31.05,31.1,463600.0
2016-04-14 14:55:00,31.11,31.11,31.07,31.07,298800.0,31.11,31.11,31.07,31.07,298800.0
2016-04-14 15:00:00,31.08,31.12,31.08,31.1,375220.0,31.08,31.12,31.08,31.1,375220.0
2016-04-14 15:05:00,31.1,31.1,31.07,31.1,234540.0,31.1,31.1,31.07,31.1,234540.0
2016-04-14 15:10:00,31.1,31.1,31.06,31.06,359640.0,31.1,31.1,31.06,31.06,359640.0
2016-04-14 15:15:00,31.07,31.09,31.05,31.06,225800.0,31.07,31.09,31.05,31.06,225800.0
2016-04-14 15:20:00,31.06,31.08,31.04,31.05,155280.0,31.06,31.08,31.04,31.05,155280.0
2016-04-14 15:25:00,31.05,31.07,31.04,31.06,249820.0,31.05,31.07,31.04,31.06,249820.0
2016-04-14 15:30:00,31.05,31.07,31.04,31.05,249140.0,31.05,31.07,31.04,31.05,249140.0
2016-04-14 15:35:00,31.04,31.06,31.04,31.06,263400.0,31.04,31.06,31.04,31.06,263400.0
2016-04-14 15:40:00,31.05,31.09,31.04,31.09,629080.0,31.05,31.09,31.04,31.09,629080.0
2016-04-14 15:45:00,31.09,31.1,31.06,31.06,629920.0,31.09,31.1,31.06,31.06,629920.0
2016-04-14 15:50:00,31.05,31.08,31.05,31.08,756100.0,31.05,31.08,31.05,31.08,756100.0
2016-04-14 15:55:00,31.08,31.08,31.04,31.04,1207380.0,31.08,31.08,31.04,31.04,1207380.0
2016-04-15 09:30:00,31.1,31.11,31.01,31.03,4647800.0,31.1,31.11,31.01,31.03,4647800.0
2016-04-15 09:35:00,31.03,31.04,30.91,30.96,991460.0,31.03,31.04,30.91,30.96,991460.0
2016-04-15 09:40:00,30.96,30.97,30.92,30.94,638320.0,30.96,30.97,30.92,30.94,638320.0
2016-04-15 09:45:00,30.93,31.0,30.92,30.99,657720.0,30.93,31.0,30.92,30.99,657720.0
2016-04-15 09:50:00,30.99,31.08,30.99,31.04,938500.0,30.99,31.08,30.99,31.04,938500.0
2016-04-15 09:55:00,31.04,31.1,31.0,31.09,700860.0,31.04,31.1,31.0,31.09,700860.0
2016-04-15 10:00:00,31.1,31.14,31.09,31.13,1331420.0,31.1,31.14,31.09,31.13,1331420.0
2016-04-15 10:05:00,31.12,31.15,31.11,31.14,779520.0,31.12,31.15,31.11,31.14,779520.0
2016-04-15 10:10:00,31.12,31.15,31.11,31.14,807480.0,31.12,31.15,31.11,31.14,807480.0
2016-04-15 10:15:00,31.14,31.21,31.14,31.16,1140660.0,31.14,31.21,31.14,31.16,1140660.0
2016-04-15 10:20:00,31.17,31.19,31.15,31.18,425200.0,31.17,31.19,31.15,31.18,425200.0
2016-04-15 10:25:00,31.16,31.17,31.12,31.13,459460.0,31.16,31.17,31.12,31.13,459460.0
2016-04-15 10:30:00,31.14,31.17,31.08,31.14,843820.0,31.14,31.17,31.08,31.14,843820.0
2016-04-15 10:35:00,31.15,31.17,31.12,31.14,205320.0,31.15,31.17,31.12,31.14,205320.0
2016-04-15 10:40:00,31.13,31.15,31.12,31.14,132500.0,31.13,31.15,31.12,31.14,132500.0
2016-04-15 10:45:00,31.15,31.17,31.13,31.15,348340.0,31.15,31.17,31.13,31.15,348340.0
2016-04-15 10:50:00,31.14,31.15,31.1,31.13,244320.0,31.14,31.15,31.1,31.13,244320.0
2016-04-15 10:55:00,31.13,31.17,31.12,31.16,751740.0,31.13,31.17,31.12,31.16,751740.0
2016-04-15 11:00:00,31.15,31.2,31.14,31.15,822520.0,31.15,31.2,31.14,31.15,822520.0
2016-04-15 11:05:00,31.15,31.17,31.09,31.13,657260.0,31.15,31.17,31.09,31.13,657260.0
2016-04-15 11:10:00,31.12,31.17,31.1,31.16,321640.0,31.12,31.17,31.1,31.16,321640.0
2016-04-15 11:15:00,31.16,31.16,31.13,31.15,406740.0,31.16,31.16,31.13,31.15,406740.0
2016-04-15 11:20:00,31.15,31.16,31.13,31.16,353340.0,31.15,31.16,31.13,31.16,353340.0
2016-04-15 11:25:00,31.15,31.16,31.13,31.14,187160.0,31.15,31.16,31.13,31.14,187160.0
2016-04-15 11:30:00,31.14,31.15,31.1,31.1,321280.0,31.14,31.15,31.1,31.1,321280.0
2016-04-15 11:35:00,31.1,31.12,31.08,31.08,530400.0,31.1,31.12,31.08,31.08,530400.0
2016-04-15 11:40:00,31.08,31.11,31.07,31.1,303900.0,31.08,31.11,31.07,31.1,303900.0
2016-04-15 11:45:00,31.1,31.11,31.09,31.1,277600.0,31.1,31.11,31.09,31.1,277600.0
2016-04-15 11:50:00,31.1,31.11,31.09,31.1,271460.0,31.1,31.11,31.09,31.1,271460.0
2016-04-15 11:55:00,31.1,31.12,31.09,31.11,234620.0,31.1,31.12,31.09,31.11,234620.0
2016-04-15 12:00:00,31.1,31.13,31.1,31.12,256420.0,31.1,31.13,31.1,31.12,256420.0
2016-04-15 12:05:00,31.11,31.13,31.1,31.12,127900.0,31.11,31.13,31.1,31.12,127900.0
2016-04-15 12:10:00,31.13,31.13,31.11,31.11,196720.0,31.13,31.13,31.11,31.11,196720.0
2016-04-15 12:15:00,31.11,31.13,31.11,31.12,127760.0,31.11,31.13,31.11,31.12,127760.0
2016-04-15 12:20:00,31.12,31.15,31.12,31.15,380080.0,31.12,31.15,31.12,31.15,380080.0
2016-04-15 12:25:00,31.15,31.16,31.15,31.16,224820.0,31.15,31.16,31.15,31.16,224820.0
2016-04-15 12:30:00,31.16,31.16,31.14,31.15,259200.0,31.16,31.16,31.14,31.15,259200.0
2016-04-15 12:35:00,31.15,31.15,31.11,31.13,224460.0,31.15,31.15,31.11,31.13,224460.0
2016-04-15 12:40:00,31.13,31.14,31.12,31.13,118300.0,31.13,31.14,31.12,31.13,118300.0
2016-04-15 12:45:00,31.14,31.15,31.13,31.15,146180.0,31.14,31.15,31.13,31.15,146180.0
2016-04-15 12:50:00,31.15,31.16,31.14,31.14,207720.0,31.15,31.16,31.14,31.14,207720.0
2016-04-15 12:55:00,31.14,31.16,31.14,31.14,59700.0,31.14,31.16,31.14,31.14,59700.0
2016-04-15 13:00:00,31.15,31.15,31.12,31.14,120920.0,31.15,31.15,31.12,31.14,120920.0
2016-04-15 13:05:00,31.15,31.15,31.11,31.13,71680.0,31.15,31.15,31.11,31.13,71680.0
2016-04-15 13:10:00,31.11,31.13,31.1,31.13,224960.0,31.11,31.13,31.1,31.13,224960.0
2016-04-15 13:15:00,31.12,31.14,31.1,31.1,135380.0,31.12,31.14,31.1,31.1,135380.0
2016-04-15 13:20:00,31.1,31.13,31.1,31.11,169720.0,31.1,31.13,31.1,31.11,169720.0
2016-04-15 13:25:00,31.1,31.15,31.1,31.13,282420.0,31.1,31.15,31.1,31.13,282420.0
2016-04-15 13:30:00,31.13,31.14,31.11,31.13,104380.0,31.13,31.14,31.11,31.13,104380.0
2016-04-15 13:35:00,31.12,31.13,31.09,31.1,185280.0,31.12,31.13,31.09,31.1,185280.0
2016-04-15 13:40:00,31.1,31.13,31.09,31.12,213440.0,31.1,31.13,31.09,31.12,213440.0
2016-04-15 13:45:00,31.12,31.12,31.09,31.1,98020.0,31.12,31.12,31.09,31.1,98020.0
2016-04-15 13:50:00,31.09,31.11,31.08,31.09,244160.0,31.09,31.11,31.08,31.09,244160.0
2016-04-15 13:55:00,31.1,31.12,31.1,31.11,154700.0,31.1,31.12,31.1,31.11,154700.0
2016-04-15 14:00:00,31.11,31.15,31.11,31.13,340480.0,31.11,31.15,31.11,31.13,340480.0
2016-04-15 14:05:00,31.13,31.13,31.11,31.13,210200.0,31.13,31.13,31.11,31.13,210200.0
2016-04-15 14:10:00,31.13,31.14,31.12,31.12,415300.0,31.13,31.14,31.12,31.12,415300.0
2016-04-15 14:15:00,31.13,31.16,31.13,31.16,468440.0,31.13,31.16,31.13,31.16,468440.0
2016-04-15 14:20:00,31.16,31.17,31.15,31.17,374980.0,31.16,31.17,31.15,31.17,374980.0
2016-04-15 14:25:00,31.17,31.2,31.16,31.2,842880.0,31.17,31.2,31.16,31.2,842880.0
2016-04-15 14:30:00,31.2,31.22,31.2,31.21,568800.0,31.2,31.22,31.2,31.21,568800.0
2016-04-15 14:35:00,31.21,31.22,31.2,31.21,445300.0,31.21,31.22,31.2,31.21,445300.0
2016-04-15 14:40:00,31.21,31.22,31.21,31.21,234520.0,31.21,31.22,31.21,31.21,234520.0
2016-04-15 14:45:00,31.22,31.23,31.21,31.22,563960.0,31.22,31.23,31.21,31.22,563960.0
2016-04-15 14:50:00,31.22,31.24,31.21,31.24,598220.0,31.22,31.24,31.21,31.24,598220.0
2016-04-15 14:55:00,31.24,31.25,31.23,31.25,289860.0,31.24,31.25,31.23,31.25,289860.0
2016-04-15 15:00:00,31.25,31.26,31.23,31.23,804240.0,31.25,31.26,31.23,31.23,804240.0
2016-04-15 15:05:00,31.23,31.26,31.23,31.25,404740.0,31.23,31.26,31.23,31.25,404740.0
2016-04-15 15:10:00,31.25,31.27,31.24,31.26,707420.0,31.25,31.27,31.24,31.26,707420.0
2016-04-15 15:15:00,31.26,31.27,31.24,31.25,319500.0,31.26,31.27,31.24,31.25,319500.0
2016-04-15 15:20:00,31.25,31.26,31.24,31.25,438280.0,31.25,31.26,31.24,31.25,438280.0
2016-04-15 15:25:00,31.25,31.27,31.24,31.26,420660.0,31.25,31.27,31.24,31.26,420660.0
2016-04-15 15:30:00,31.26,31.33,31.26,31.32,1220960.0,31.26,31.33,31.26,31.32,1220960.0
2016-04-15 15:35:00,31.31,31.32,31.27,31.28,655100.0,31.31,31.32,31.27,31.28,655100.0
2016-04-15 15:40:00,31.27,31.31,31.27,31.3,721360.0,31.27,31.31,31.27,31.3,721360.0
2016-04-15 15:45:00,31.3,31.3,31.28,31.28,556920.0,31.3,31.3,31.28,31.28,556920.0
2016-04-15 15:50:00,31.28,31.32,31.28,31.31,1227480.0,31.28,31.32,31.28,31.31,1227480.0
2016-04-15 15:55:00,31.3,31.34,31.3,31.3,2803000.0,31.3,31.34,31.3,31.3,2803000.0
2016-04-18 09:30:00,31.27,31.49,31.25,31.45,2499440.0,31.27,31.49,31.25,31.45,2499440.0
2016-04-18 09:35:00,31.46,31.71,31.44,31.71,2577420.0,31.46,31.71,31.44,31.71,2577420.0
2016-04-18 09:40:00,31.71,31.81,31.68,31.69,2948980.0,31.71,31.81,31.68,31.69,2948980.0
2016-04-18 09:45:00,31.69,31.75,31.63,31.65,1724200.0,31.69,31.75,31.63,31.65,1724200.0
2016-04-18 09:50:00,31.65,31.73,31.62,31.68,1108940.0,31.65,31.73,31.62,31.68,1108940.0
2016-04-18 09:55:00,31.68,31.72,31.66,31.7,823400.0,31.68,31.72,31.66,31.7,823400.0
2016-04-18 10:00:00,31.69,31.81,31.69,31.78,1945720.0,31.69,31.81,31.69,31.78,1945720.0
2016-04-18 10:05:00,31.79,31.8,31.73,31.76,955100.0,31.79,31.8,31.73,31.76,955100.0
2016-04-18 10:10:00,31.76,31.79,31.75,31.79,601340.0,31.76,31.79,31.75,31.79,601340.0
2016-04-18 10:15:00,31.79,31.8,31.71,31.74,1115200.0,31.79,31.8,31.71,31.74,1115200.0
2016-04-18 10:20:00,31.74,31.81,31.74,31.8,836660.0,31.74,31.81,31.74,31.8,836660.0
2016-04-18 10:25:00,31.8,31.81,31.75,31.8,819240.0,31.8,31.81,31.75,31.8,819240.0
2016-04-18 10:30:00,31.81,31.88,31.8,31.84,1523120.0,31.81,31.88,31.8,31.84,1523120.0
2016-04-18 10:35:00,31.84,31.84,31.75,31.8,816420.0,31.84,31.84,31.75,31.8,816420.0
2016-04-18 10:40:00,31.81,31.84,31.79,31.8,562720.0,31.81,31.84,31.79,31.8,562720.0
2016-04-18 10:45:00,31.8,31.81,31.76,31.79,432840.0,31.8,31.81,31.76,31.79,432840.0
2016-04-18 10:50:00,31.79,31.84,31.78,31.8,360740.0,31.79,31.84,31.78,31.8,360740.0
2016-04-18 10:55:00,31.82,31.84,31.79,31.79,301740.0,31.82,31.84,31.79,31.79,301740.0
2016-04-18 11:00:00,31.8,31.81,31.74,31.77,550280.0,31.8,31.81,31.74,31.77,550280.0
2016-04-18 11:05:00,31.77,31.77,31.71,31.71,1038060.0,31.77,31.77,31.71,31.71,1038060.0
2016-04-18 11:10:00,31.71,31.75,31.69,31.69,801180.0,31.71,31.75,31.69,31.69,801180.0
2016-04-18 11:15:00,31.7,31.71,31.6,31.61,1317040.0,31.7,31.71,31.6,31.61,1317040.0
2016-04-18 11:20:00,31.6,31.64,31.59,31.61,995760.0,31.6,31.64,31.59,31.61,995760.0
2016-04-18 11:25:00,31.61,31.61,31.54,31.57,875100.0,31.61,31.61,31.54,31.57,875100.0
2016-04-18 11:30:00,31.57,31.61,31.48,31.48,902280.0,31.57,31.61,31.48,31.48,902280.0
2016-04-18 11:35:00,31.48,31.55,31.47,31.5,830480.0,31.48,31.55,31.47,31.5,830480.0
2016-04-18 11:40:00,31.5,31.51,31.43,31.43,1063960.0,31.5,31.51,31.43,31.43,1063960.0
2016-04-18 11:45:00,31.44,31.5,31.39,31.42,1211820.0,31.44,31.5,31.39,31.42,1211820.0
2016-04-18 11:50:00,31.41,31.42,31.31,31.36,1112180.0,31.41,31.42,31.31,31.36,1112180.0
2016-04-18 11:55:00,31.34,31.42,31.34,31.38,828620.0,31.34,31.42,31.34,31.38,828620.0
2016-04-18 12:00:00,31.38,31.48,31.37,31.47,793900.0,31.38,31.48,31.37,31.47,793900.0
2016-04-18 12:05:00,31.47,31.5,31.46,31.5,1889680.0,31.47,31.5,31.46,31.5,1889680.0
2016-04-18 12:10:00,31.5,31.53,31.48,31.49,1206140.0,31.5,31.53,31.48,31.49,1206140.0
2016-04-18 12:15:00,31.48,31.5,31.45,31.5,314580.0,31.48,31.5,31.45,31.5,314580.0
2016-04-18 12:20:00,31.49,31.57,31.49,31.52,468380.0,31.49,31.57,31.49,31.52,468380.0
2016-04-18 12:25:00,31.53,31.56,31.5,31.52,405780.0,31.53,31.56,31.5,31.52,405780.0
2016-04-18 12:30:00,31.52,31.61,31.51,31.55,673400.0,31.52,31.61,31.51,31.55,673400.0
2016-04-18 12:35:00,31.54,31.6,31.54,31.57,866080.0,31.54,31.6,31.54,31.57,866080.0
2016-04-18 12:40:00,31.56,31.59,31.55,31.55,410180.0,31.56,31.59,31.55,31.55,410180.0
2016-04-18 12:45:00,31.56,31.58,31.54,31.56,205720.0,31.56,31.58,31.54,31.56,205720.0
2016-04-18 12:50:00,31.57,31.61,31.56,31.56,248380.0,31.57,31.61,31.56,31.56,248380.0
2016-04-18 12:55:00,31.55,31.56,31.51,31.52,246520.0,31.55,31.56,31.51,31.52,246520.0
2016-04-18 13:00:00,31.52,31.55,31.48,31.51,450700.0,31.52,31.55,31.48,31.51,450700.0
2016-04-18 13:05:00,31.51,31.51,31.46,31.48,237840.0,31.51,31.51,31.46,31.48,237840.0
2016-04-18 13:10:00,31.48,31.5,31.48,31.5,236720.0,31.48,31.5,31.48,31.5,236720.0
2016-04-18 13:15:00,31.5,31.53,31.46,31.5,323040.0,31.5,31.53,31.46,31.5,323040.0
2016-04-18 13:20:00,31.5,31.57,31.5,31.56,239340.0,31.5,31.57,31.5,31.56,239340.0
2016-04-18 13:25:00,31.56,31.57,31.5,31.53,280860.0,31.56,31.57,31.5,31.53,280860.0
2016-04-18 13:30:00,31.54,31.55,31.5,31.53,652300.0,31.54,31.55,31.5,31.53,652300.0
2016-04-18 13:35:00,31.53,31.56,31.53,31.55,202040.0,31.53,31.56,31.53,31.55,202040.0
2016-04-18 13:40:00,31.55,31.59,31.54,31.55,462240.0,31.55,31.59,31.54,31.55,462240.0
2016-04-18 13:45:00,31.55,31.59,31.55,31.56,411740.0,31.55,31.59,31.55,31.56,411740.0
2016-04-18 13:50:00,31.56,31.56,31.52,31.53,268400.0,31.56,31.56,31.52,31.53,268400.0
2016-04-18 13:55:00,31.55,31.55,31.53,31.55,235840.0,31.55,31.55,31.53,31.55,235840.0
2016-04-18 14:00:00,31.55,31.56,31.52,31.54,257160.0,31.55,31.56,31.52,31.54,257160.0
2016-04-18 14:05:00,31.54,31.56,31.53,31.55,250600.0,31.54,31.56,31.53,31.55,250600.0
2016-04-18 14:10:00,31.55,31.59,31.53,31.59,366840.0,31.55,31.59,31.53,31.59,366840.0
2016-04-18 14:15:00,31.58,31.64,31.58,31.63,508780.0,31.58,31.64,31.58,31.63,508780.0
2016-04-18 14:20:00,31.64,31.65,31.61,31.63,603620.0,31.64,31.65,31.61,31.63,603620.0
2016-04-18 14:25:00,31.63,31.67,31.63,31.66,576240.0,31.63,31.67,31.63,31.66,576240.0
2016-04-18 14:30:00,31.66,31.67,31.62,31.62,672120.0,31.66,31.67,31.62,31.62,672120.0
2016-04-18 14:35:00,31.62,31.66,31.62,31.64,350620.0,31.62,31.66,31.62,31.64,350620.0
2016-04-18 14:40:00,31.66,31.66,31.61,31.62,556800.0,31.66,31.66,31.61,31.62,556800.0
2016-04-18 14:45:00,31.61,31.62,31.58,31.59,529400.0,31.61,31.62,31.58,31.59,529400.0
2016-04-18 14:50:00,31.59,31.61,31.59,31.59,254900.0,31.59,31.61,31.59,31.59,254900.0
2016-04-18 14:55:00,31.6,31.6,31.56,31.59,192860.0,31.6,31.6,31.56,31.59,192860.0
2016-04-18 15:00:00,31.59,31.61,31.56,31.6,320380.0,31.59,31.61,31.56,31.6,320380.0
2016-04-18 15:05:00,31.61,31.62,31.58,31.59,461820.0,31.61,31.62,31.58,31.59,461820.0
2016-04-18 15:10:00,31.59,31.61,31.54,31.54,615080.0,31.59,31.61,31.54,31.54,615080.0
2016-04-18 15:15:00,31.55,31.6,31.54,31.6,425620.0,31.55,31.6,31.54,31.6,425620.0
2016-04-18 15:20:00,31.6,31.61,31.57,31.58,515060.0,31.6,31.61,31.57,31.58,515060.0
2016-04-18 15:25:00,31.59,31.63,31.58,31.59,692760.0,31.59,31.63,31.58,31.59,692760.0
2016-04-18 15:30:00,31.59,31.6,31.57,31.59,380100.0,31.59,31.6,31.57,31.59,380100.0
2016-04-18 15:35:00,31.59,31.65,31.59,31.65,574800.0,31.59,31.65,31.59,31.65,574800.0
2016-04-18 15:40:00,31.65,31.72,31.65,31.72,864060.0,31.65,31.72,31.65,31.72,864060.0
2016-04-18 15:45:00,31.71,31.73,31.68,31.71,895860.0,31.71,31.73,31.68,31.71,895860.0
2016-04-18 15:50:00,31.71,31.78,31.71,31.78,1593560.0,31.71,31.78,31.71,31.78,1593560.0
2016-04-18 15:55:00,31.77,31.82,31.74,31.77,3645060.0,31.77,31.82,31.74,31.77,3645060.0
2016-04-19 09:30:00,31.86,31.9,31.75,31.9,3502100.0,31.86,31.9,31.75,31.9,3502100.0
2016-04-19 09:35:00,31.89,31.9,31.71,31.83,2642140.0,31.89,31.9,31.71,31.83,2642140.0
2016-04-19 09:40:00,31.82,31.84,31.75,31.75,1416700.0,31.82,31.84,31.75,31.75,1416700.0
2016-04-19 09:45:00,31.75,31.75,31.5,31.54,2627160.0,31.75,31.75,31.5,31.54,2627160.0
2016-04-19 09:50:00,31.53,31.59,31.41,31.45,2377320.0,31.53,31.59,31.41,31.45,2377320.0
2016-04-19 09:55:00,31.44,31.47,31.32,31.4,2258720.0,31.44,31.47,31.32,31.4,2258720.0
2016-04-19 10:00:00,31.43,31.48,31.38,31.39,1035580.0,31.43,31.48,31.38,31.39,1035580.0
2016-04-19 10:05:00,31.4,31.49,31.4,31.44,908040.0,31.4,31.49,31.4,31.44,908040.0
2016-04-19 10:10:00,31.45,31.52,31.43,31.5,684860.0,31.45,31.52,31.43,31.5,684860.0
2016-04-19 10:15:00,31.48,31.66,31.48,31.66,1557560.0,31.48,31.66,31.48,31.66,1557560.0
2016-04-19 10:20:00,31.66,31.68,31.55,31.59,1089760.0,31.66,31.68,31.55,31.59,1089760.0
2016-04-19 10:25:00,31.59,31.69,31.59,31.67,1405420.0,31.59,31.69,31.59,31.67,1405420.0
2016-04-19 10:30:00,31.67,31.7,31.64,31.66,814760.0,31.67,31.7,31.64,31.66,814760.0
2016-04-19 10:35:00,31.67,31.68,31.58,31.6,845260.0,31.67,31.68,31.58,31.6,845260.0
2016-04-19 10:40:00,31.61,31.66,31.58,31.59,535940.0,31.61,31.66,31.58,31.59,535940.0
2016-04-19 10:45:00,31.59,31.61,31.51,31.51,624480.0,31.59,31.61,31.51,31.51,624480.0
2016-04-19 10:50:00,31.53,31.62,31.52,31.61,405060.0,31.53,31.62,31.52,31.61,405060.0
2016-04-19 10:55:00,31.61,31.62,31.55,31.57,406200.0,31.61,31.62,31.55,31.57,406200.0
2016-04-19 11:00:00,31.57,31.59,31.51,31.55,295740.0,31.57,31.59,31.51,31.55,295740.0
2016-04-19 11:05:00,31.55,31.56,31.52,31.55,384100.0,31.55,31.56,31.52,31.55,384100.0
2016-04-19 11:10:00,31.54,31.55,31.49,31.52,661460.0,31.54,31.55,31.49,31.52,661460.0
2016-04-19 11:15:00,31.51,31.54,31.49,31.51,674900.0,31.51,31.54,31.49,31.51,674900.0
2016-04-19 11:20:00,31.53,31.57,31.51,31.52,336720.0,31.53,31.57,31.51,31.52,336720.0
2016-04-19 11:25:00,31.52,31.52,31.48,31.49,202560.0,31.52,31.52,31.48,31.49,202560.0
2016-04-19 11:30:00,31.49,31.52,31.46,31.51,251840.0,31.49,31.52,31.46,31.51,251840.0
2016-04-19 11:35:00,31.52,31.54,31.5,31.53,458760.0,31.52,31.54,31.5,31.53,458760.0
2016-04-19 11:40:00,31.53,31.53,31.44,31.45,297220.0,31.53,31.53,31.44,31.45,297220.0
2016-04-19 11:45:00,31.44,31.45,31.38,31.4,747280.0,31.44,31.45,31.38,31.4,747280.0
2016-04-19 11:50:00,31.39,31.39,31.32,31.34,552620.0,31.39,31.39,31.32,31.34,552620.0
2016-04-19 11:55:00,31.35,31.37,31.29,31.33,820220.0,31.35,31.37,31.29,31.33,820220.0
2016-04-19 12:00:00,31.32,31.34,31.28,31.29,449800.0,31.32,31.34,31.28,31.29,449800.0
2016-04-19 12:05:00,31.29,31.3,31.19,31.19,1103740.0,31.29,31.3,31.19,31.19,1103740.0
2016-04-19 12:10:00,31.19,31.22,31.15,31.17,1084020.0,31.19,31.22,31.15,31.17,1084020.0
2016-04-19 12:15:00,31.16,31.18,31.13,31.15,916760.0,31.16,31.18,31.13,31.15,916760.0
2016-04-19 12:20:00,31.15,31.15,31.06,31.06,1246960.0,31.15,31.15,31.06,31.06,1246960.0
2016-04-19 12:25:00,31.06,31.1,31.04,31.09,1142460.0,31.06,31.1,31.04,31.09,1142460.0
2016-04-19 12:30:00,31.09,31.16,31.09,31.13,1064340.0,31.09,31.16,31.09,31.13,1064340.0
2016-04-19 12:35:00,31.14,31.14,31.11,31.14,268680.0,31.14,31.14,31.11,31.14,268680.0
2016-04-19 12:40:00,31.12,31.15,31.08,31.11,416680.0,31.12,31.15,31.08,31.11,416680.0
2016-04-19 12:45:00,31.11,31.13,31.05,31.1,732840.0,31.11,31.13,31.05,31.1,732840.0
2016-04-19 12:50:00,31.07,31.25,31.07,31.21,738160.0,31.07,31.25,31.07,31.21,738160.0
2016-04-19 12:55:00,31.22,31.27,31.21,31.25,506520.0,31.22,31.27,31.21,31.25,506520.0
2016-04-19 13:00:00,31.25,31.25,31.2,31.22,364260.0,31.25,31.25,31.2,31.22,364260.0
2016-04-19 13:05:00,31.2,31.21,31.18,31.19,981240.0,31.2,31.21,31.18,31.19,981240.0
2016-04-19 13:10:00,31.19,31.19,31.14,31.18,480920.0,31.19,31.19,31.14,31.18,480920.0
2016-04-19 13:15:00,31.18,31.22,31.18,31.2,407400.0,31.18,31.22,31.18,31.2,407400.0
2016-04-19 13:20:00,31.22,31.35,31.22,31.33,825880.0,31.22,31.35,31.22,31.33,825880.0
2016-04-19 13:25:00,31.34,31.39,31.28,31.29,788980.0,31.34,31.39,31.28,31.29,788980.0
2016-04-19 13:30:00,31.29,31.37,31.29,31.32,439800.0,31.29,31.37,31.29,31.32,439800.0
2016-04-19 13:35:00,31.32,31.32,31.28,31.31,211780.0,31.32,31.32,31.28,31.31,211780.0
2016-04-19 13:40:00,31.3,31.34,31.29,31.33,129900.0,31.3,31.34,31.29,31.33,129900.0
2016-04-19 13:45:00,31.33,31.36,31.3,31.34,255140.0,31.33,31.36,31.3,31.34,255140.0
2016-04-19 13:50:00,31.35,31.36,31.33,31.34,375260.0,31.35,31.36,31.33,31.34,375260.0
2016-04-19 13:55:00,31.35,31.36,31.31,31.36,225140.0,31.35,31.36,31.31,31.36,225140.0
2016-04-19 14:00:00,31.36,31.4,31.33,31.34,567140.0,31.36,31.4,31.33,31.34,567140.0
2016-04-19 14:05:00,31.33,31.34,31.28,31.31,364140.0,31.33,31.34,31.28,31.31,364140.0
2016-04-19 14:10:00,31.31,31.33,31.28,31.3,577640.0,31.31,31.33,31.28,31.3,577640.0
2016-04-19 14:15:00,31.3,31.32,31.29,31.29,290640.0,31.3,31.32,31.29,31.29,290640.0
2016-04-19 14:20:00,31.28,31.35,31.28,31.29,466420.0,31.28,31.35,31.28,31.29,466420.0
2016-04-19 14:25:00,31.28,31.29,31.2,31.21,338440.0,31.28,31.29,31.2,31.21,338440.0
2016-04-19 14:30:00,31.2,31.26,31.2,31.23,413560.0,31.2,31.26,31.2,31.23,413560.0
2016-04-19 14:35:00,31.23,31.27,31.2,31.23,387620.0,31.23,31.27,31.2,31.23,387620.0
2016-04-19 14:40:00,31.22,31.28,31.21,31.24,395780.0,31.22,31.28,31.21,31.24,395780.0
2016-04-19 14:45:00,31.23,31.26,31.21,31.26,416420.0,31.23,31.26,31.21,31.26,416420.0
2016-04-19 14:50:00,31.24,31.27,31.21,31.26,225120.0,31.24,31.27,31.21,31.26,225120.0
2016-04-19 14:55:00,31.26,31.3,31.23,31.23,209680.0,31.26,31.3,31.23,31.23,209680.0
2016-04-19 15:00:00,31.23,31.25,31.18,31.24,568480.0,31.23,31.25,31.18,31.24,568480.0
2016-04-19 15:05:00,31.23,31.29,31.22,31.25,378980.0,31.23,31.29,31.22,31.25,378980.0
2016-04-19 15:10:00,31.24,31.34,31.24,31.31,633400.0,31.24,31.34,31.24,31.31,633400.0
2016-04-19 15:15:00,31.3,31.38,31.3,31.34,507340.0,31.3,31.38,31.3,31.34,507340.0
2016-04-19 15:20:00,31.34,31.37,31.31,31.37,518560.0,31.34,31.37,31.31,31.37,518560.0
2016-04-19 15:25:00,31.37,31.43,31.32,31.36,1349140.0,31.37,31.43,31.32,31.36,1349140.0
2016-04-19 15:30:00,31.38,31.43,31.35,31.41,491900.0,31.38,31.43,31.35,31.41,491900.0
2016-04-19 15:35:00,31.39,31.41,31.33,31.4,550080.0,31.39,31.41,31.33,31.4,550080.0
2016-04-19 15:40:00,31.39,31.4,31.36,31.37,419160.0,31.39,31.4,31.36,31.37,419160.0
2016-04-19 15:45:00,31.36,31.42,31.35,31.39,946760.0,31.36,31.42,31.35,31.39,946760.0
2016-04-19 15:50:00,31.4,31.42,31.34,31.37,1390660.0,31.4,31.42,31.34,31.37,1390660.0
2016-04-19 15:55:00,31.37,31.41,31.33,31.39,2642840.0,31.37,31.41,31.33,31.39,2642840.0
2016-04-20 09:30:00,31.5,31.55,31.25,31.42,2321800.0,31.5,31.55,31.25,31.42,2321800.0
2016-04-20 09:35:00,31.4,31.42,31.22,31.27,1006520.0,31.4,31.42,31.22,31.27,1006520.0
2016-04-20 09:40:00,31.27,31.27,31.15,31.26,620140.0,31.27,31.27,31.15,31.26,620140.0
2016-04-20 09:45:00,31.25,31.38,31.21,31.35,1043960.0,31.25,31.38,31.21,31.35,1043960.0
2016-04-20 09:50:00,31.37,31.49,31.37,31.48,1161740.0,31.37,31.49,31.37,31.48,1161740.0
2016-04-20 09:55:00,31.48,31.49,31.35,31.36,710440.0,31.48,31.49,31.35,31.36,710440.0
2016-04-20 10:00:00,31.37,31.39,31.3,31.35,699440.0,31.37,31.39,31.3,31.35,699440.0
2016-04-20 10:05:00,31.33,31.41,31.33,31.36,617840.0,31.33,31.41,31.33,31.36,617840.0
2016-04-20 10:10:00,31.36,31.46,31.34,31.46,524380.0,31.36,31.46,31.34,31.46,524380.0
2016-04-20 10:15:00,31.44,31.47,31.41,31.46,593700.0,31.44,31.47,31.41,31.46,593700.0
2016-04-20 10:20:00,31.45,31.47,31.38,31.41,444700.0,31.45,31.47,31.38,31.41,444700.0
2016-04-20 10:25:00,31.41,31.42,31.35,31.41,395220.0,31.41,31.42,31.35,31.41,395220.0
2016-04-20 10:30:00,31.41,31.44,31.36,31.43,417660.0,31.41,31.44,31.36,31.43,417660.0
2016-04-20 10:35:00,31.42,31.43,31.35,31.37,300740.0,31.42,31.43,31.35,31.37,300740.0
2016-04-20 10:40:00,31.37,31.37,31.3,31.31,619560.0,31.37,31.37,31.3,31.31,619560.0
2016-04-20 10:45:00,31.32,31.39,31.31,31.39,415740.0,31.32,31.39,31.31,31.39,415740.0
2016-04-20 10:50:00,31.39,31.4,31.32,31.35,290120.0,31.39,31.4,31.32,31.35,290120.0
2016-04-20 10:55:00,31.35,31.54,31.35,31.52,1193360.0,31.35,31.54,31.35,31.52,1193360.0
2016-04-20 11:00:00,31.52,31.54,31.46,31.54,488740.0,31.52,31.54,31.46,31.54,488740.0
2016-04-20 11:05:00,31.53,31.67,31.53,31.63,1047580.0,31.53,31.67,31.53,31.63,1047580.0
2016-04-20 11:10:00,31.61,31.64,31.58,31.64,464520.0,31.61,31.64,31.58,31.64,464520.0
2016-04-20 11:15:00,31.64,31.73,31.64,31.72,858620.0,31.64,31.73,31.64,31.72,858620.0
2016-04-20 11:20:00,31.72,31.77,31.67,31.72,986540.0,31.72,31.77,31.67,31.72,986540.0
2016-04-20 11:25:00,31.73,31.76,31.71,31.71,619080.0,31.73,31.76,31.71,31.71,619080.0
2016-04-20 11:30:00,31.72,31.73,31.68,31.68,489640.0,31.72,31.73,31.68,31.68,489640.0
2016-04-20 11:35:00,31.69,31.74,31.68,31.73,219060.0,31.69,31.74,31.68,31.73,219060.0
2016-04-20 11:40:00,31.74,31.74,31.71,31.71,157200.0,31.74,31.74,31.71,31.71,157200.0
2016-04-20 11:45:00,31.73,31.76,31.7,31.75,554320.0,31.73,31.76,31.7,31.75,554320.0
2016-04-20 11:50:00,31.76,31.79,31.68,31.68,600480.0,31.76,31.79,31.68,31.68,600480.0
2016-04-20 11:55:00,31.69,31.74,31.69,31.71,305120.0,31.69,31.74,31.69,31.71,305120.0
2016-04-20 12:00:00,31.71,31.73,31.7,31.7,239000.0,31.71,31.73,31.7,31.7,239000.0
2016-04-20 12:05:00,31.7,31.74,31.69,31.7,233580.0,31.7,31.74,31.69,31.7,233580.0
2016-04-20 12:10:00,31.71,31.72,31.69,31.71,191280.0,31.71,31.72,31.69,31.71,191280.0
2016-04-20 12:15:00,31.72,31.75,31.7,31.73,284620.0,31.72,31.75,31.7,31.73,284620.0
2016-04-20 12:20:00,31.73,31.74,31.7,31.74,227380.0,31.73,31.74,31.7,31.74,227380.0
2016-04-20 12:25:00,31.73,31.74,31.71,31.74,178160.0,31.73,31.74,31.71,31.74,178160.0
2016-04-20 12:30:00,31.74,31.77,31.72,31.76,344540.0,31.74,31.77,31.72,31.76,344540.0
2016-04-20 12:35:00,31.77,31.78,31.73,31.76,302880.0,31.77,31.78,31.73,31.76,302880.0
2016-04-20 12:40:00,31.77,31.78,31.74,31.76,263500.0,31.77,31.78,31.74,31.76,263500.0
2016-04-20 12:45:00,31.76,31.76,31.7,31.71,224360.0,31.76,31.76,31.7,31.71,224360.0
2016-04-20 12:50:00,31.7,31.7,31.67,31.68,268400.0,31.7,31.7,31.67,31.68,268400.0
2016-04-20 12:55:00,31.68,31.72,31.68,31.71,110500.0,31.68,31.72,31.68,31.71,110500.0
2016-04-20 13:00:00,31.69,31.72,31.68,31.71,136960.0,31.69,31.72,31.68,31.71,136960.0
2016-04-20 13:05:00,31.71,31.71,31.66,31.67,123180.0,31.71,31.71,31.66,31.67,123180.0
2016-04-20 13:10:00,31.68,31.7,31.67,31.69,285200.0,31.68,31.7,31.67,31.69,285200.0
2016-04-20 13:15:00,31.68,31.72,31.66,31.71,344800.0,31.68,31.72,31.66,31.71,344800.0
2016-04-20 13:20:00,31.71,31.74,31.71,31.74,214600.0,31.71,31.74,31.71,31.74,214600.0
2016-04-20 13:25:00,31.74,31.76,31.72,31.74,108980.0,31.74,31.76,31.72,31.74,108980.0
2016-04-20 13:30:00,31.74,31.78,31.74,31.78,285100.0,31.74,31.78,31.74,31.78,285100.0
2016-04-20 13:35:00,31.77,31.78,31.74,31.77,150320.0,31.77,31.78,31.74,31.77,150320.0
2016-04-20 13:40:00,31.77,31.78,31.75,31.76,450920.0,31.77,31.78,31.75,31.76,450920.0
2016-04-20 13:45:00,31.76,31.8,31.76,31.79,348380.0,31.76,31.8,31.76,31.79,348380.0
2016-04-20 13:50:00,31.79,31.82,31.79,31.8,561880.0,31.79,31.82,31.79,31.8,561880.0
2016-04-20 13:55:00,31.79,31.82,31.77,31.77,266100.0,31.79,31.82,31.77,31.77,266100.0
2016-04-20 14:00:00,31.77,31.8,31.74,31.78,362780.0,31.77,31.8,31.74,31.78,362780.0
2016-04-20 14:05:00,31.79,31.79,31.74,31.74,227480.0,31.79,31.79,31.74,31.74,227480.0
2016-04-20 14:10:00,31.75,31.77,31.75,31.76,141700.0,31.75,31.77,31.75,31.76,141700.0
2016-04-20 14:15:00,31.76,31.78,31.76,31.76,181480.0,31.76,31.78,31.76,31.76,181480.0
2016-04-20 14:20:00,31.76,31.83,31.76,31.78,340320.0,31.76,31.83,31.76,31.78,340320.0
2016-04-20 14:25:00,31.78,31.81,31.77,31.77,434540.0,31.78,31.81,31.77,31.77,434540.0
2016-04-20 14:30:00,31.78,31.82,31.77,31.81,483840.0,31.78,31.82,31.77,31.81,483840.0
2016-04-20 14:35:00,31.81,31.83,31.78,31.78,204480.0,31.81,31.83,31.78,31.78,204480.0
2016-04-20 14:40:00,31.77,31.8,31.77,31.79,212780.0,31.77,31.8,31.77,31.79,212780.0
2016-04-20 14:45:00,31.78,31.79,31.75,31.75,256380.0,31.78,31.79,31.75,31.75,256380.0
2016-04-20 14:50:00,31.76,31.77,31.74,31.74,334640.0,31.76,31.77,31.74,31.74,334640.0
2016-04-20 14:55:00,31.74,31.77,31.73,31.75,166620.0,31.74,31.77,31.73,31.75,166620.0
2016-04-20 15:00:00,31.76,31.78,31.75,31.76,285600.0,31.76,31.78,31.75,31.76,285600.0
2016-04-20 15:05:00,31.76,31.77,31.74,31.75,187180.0,31.76,31.77,31.74,31.75,187180.0
2016-04-20 15:10:00,31.75,31.77,31.73,31.76,158800.0,31.75,31.77,31.73,31.76,158800.0
2016-04-20 15:15:00,31.75,31.76,31.71,31.72,752180.0,31.75,31.76,31.71,31.72,752180.0
2016-04-20 15:20:00,31.72,31.73,31.67,31.68,632800.0,31.72,31.73,31.67,31.68,632800.0
2016-04-20 15:25:00,31.68,31.73,31.68,31.7,293920.0,31.68,31.73,31.68,31.7,293920.0
2016-04-20 15:30:00,31.71,31.72,31.65,31.66,473260.0,31.71,31.72,31.65,31.66,473260.0
2016-04-20 15:35:00,31.66,31.68,31.64,31.67,511520.0,31.66,31.68,31.64,31.67,511520.0
2016-04-20 15:40:00,31.66,31.66,31.61,31.61,504840.0,31.66,31.66,31.61,31.61,504840.0
2016-04-20 15:45:00,31.61,31.67,31.6,31.63,293100.0,31.61,31.67,31.6,31.63,293100.0
2016-04-20 15:50:00,31.62,31.67,31.62,31.65,629880.0,31.62,31.67,31.62,31.65,629880.0
2016-04-20 15:55:00,31.65,31.69,31.64,31.65,1662440.0,31.65,31.69,31.64,31.65,1662440.0
2016-04-21 09:30:00,31.56,31.73,31.55,31.72,1189260.0,31.56,31.73,31.55,31.72,1189260.0
2016-04-21 09:35:00,31.72,31.72,31.61,31.65,697100.0,31.72,31.72,31.61,31.65,697100.0
2016-04-21 09:40:00,31.64,31.67,31.58,31.64,571800.0,31.64,31.67,31.58,31.64,571800.0
2016-04-21 09:45:00,31.64,31.64,31.53,31.53,827120.0,31.64,31.64,31.53,31.53,827120.0
2016-04-21 09:50:00,31.52,31.57,31.5,31.55,534820.0,31.52,31.57,31.5,31.55,534820.0
2016-04-21 09:55:00,31.57,31.59,31.51,31.56,300980.0,31.57,31.59,31.51,31.56,300980.0
2016-04-21 10:00:00,31.56,31.62,31.55,31.6,445760.0,31.56,31.62,31.55,31.6,445760.0
2016-04-21 10:05:00,31.6,31.62,31.54,31.6,453880.0,31.6,31.62,31.54,31.6,453880.0
2016-04-21 10:10:00,31.59,31.61,31.57,31.61,337880.0,31.59,31.61,31.57,31.61,337880.0
2016-04-21 10:15:00,31.62,31.67,31.57,31.65,624980.0,31.62,31.67,31.57,31.65,624980.0
2016-04-21 10:20:00,31.65,31.77,31.65,31.74,777200.0,31.65,31.77,31.65,31.74,777200.0
2016-04-21 10:25:00,31.74,31.79,31.73,31.74,597200.0,31.74,31.79,31.73,31.74,597200.0
2016-04-21 10:30:00,31.73,31.75,31.7,31.74,351400.0,31.73,31.75,31.7,31.74,351400.0
2016-04-21 10:35:00,31.74,31.86,31.72,31.86,686740.0,31.74,31.86,31.72,31.86,686740.0
2016-04-21 10:40:00,31.86,31.88,31.82,31.87,896420.0,31.86,31.88,31.82,31.87,896420.0
2016-04-21 10:45:00,31.86,31.88,31.81,31.83,516320.0,31.86,31.88,31.81,31.83,516320.0
2016-04-21 10:50:00,31.82,31.86,31.81,31.83,378560.0,31.82,31.86,31.81,31.83,378560.0
2016-04-21 10:55:00,31.83,31.86,31.83,31.84,401020.0,31.83,31.86,31.83,31.84,401020.0
2016-04-21 11:00:00,31.84,31.89,31.84,31.85,514700.0,31.84,31.89,31.84,31.85,514700.0
2016-04-21 11:05:00,31.85,31.85,31.82,31.85,170040.0,31.85,31.85,31.82,31.85,170040.0
2016-04-21 11:10:00,31.84,31.85,31.78,31.79,292320.0,31.84,31.85,31.78,31.79,292320.0
2016-04-21 11:15:00,31.79,31.8,31.75,31.78,381380.0,31.79,31.8,31.75,31.78,381380.0
2016-04-21 11:20:00,31.79,31.84,31.76,31.82,377160.0,31.79,31.84,31.76,31.82,377160.0
2016-04-21 11:25:00,31.8,31.83,31.78,31.78,101220.0,31.8,31.83,31.78,31.78,101220.0
2016-04-21 11:30:00,31.79,31.8,31.76,31.77,219400.0,31.79,31.8,31.76,31.77,219400.0
2016-04-21 11:35:00,31.78,31.78,31.74,31.75,236980.0,31.78,31.78,31.74,31.75,236980.0
2016-04-21 11:40:00,31.74,31.76,31.7,31.73,343660.0,31.74,31.76,31.7,31.73,343660.0
2016-04-21 11:45:00,31.72,31.73,31.68,31.69,551480.0,31.72,31.73,31.68,31.69,551480.0
2016-04-21 11:50:00,31.69,31.71,31.66,31.68,480600.0,31.69,31.71,31.66,31.68,480600.0
2016-04-21 11:55:00,31.68,31.68,31.58,31.61,976460.0,31.68,31.68,31.58,31.61,976460.0
2016-04-21 12:00:00,31.59,31.59,31.55,31.57,454880.0,31.59,31.59,31.55,31.57,454880.0
2016-04-21 12:05:00,31.59,31.61,31.57,31.59,345180.0,31.59,31.61,31.57,31.59,345180.0
2016-04-21 12:10:00,31.59,31.59,31.51,31.53,483140.0,31.59,31.59,31.51,31.53,483140.0
2016-04-21 12:15:00,31.53,31.59,31.52,31.57,383120.0,31.53,31.59,31.52,31.57,383120.0
2016-04-21 12:20:00,31.57,31.63,31.56,31.57,513060.0,31.57,31.63,31.56,31.57,513060.0
2016-04-21 12:25:00,31.57,31.6,31.56,31.58,577940.0,31.57,31.6,31.56,31.58,577940.0
2016-04-21 12:30:00,31.59,31.63,31.58,31.62,114700.0,31.59,31.63,31.58,31.62,114700.0
2016-04-21 12:35:00,31.62,31.63,31.58,31.59,226940.0,31.62,31.63,31.58,31.59,226940.0
2016-04-21 12:40:00,31.59,31.67,31.58,31.67,299480.0,31.59,31.67,31.58,31.67,299480.0
2016-04-21 12:45:00,31.66,31.66,31.61,31.61,154060.0,31.66,31.66,31.61,31.61,154060.0
2016-04-21 12:50:00,31.61,31.65,31.58,31.62,272320.0,31.61,31.65,31.58,31.62,272320.0
2016-04-21 12:55:00,31.62,31.62,31.57,31.57,261400.0,31.62,31.62,31.57,31.57,261400.0
2016-04-21 13:00:00,31.57,31.63,31.57,31.59,323240.0,31.57,31.63,31.57,31.59,323240.0
2016-04-21 13:05:00,31.6,31.63,31.59,31.6,106780.0,31.6,31.63,31.59,31.6,106780.0
2016-04-21 13:10:00,31.61,31.62,31.6,31.6,200120.0,31.61,31.62,31.6,31.6,200120.0
2016-04-21 13:15:00,31.6,31.62,31.58,31.61,449400.0,31.6,31.62,31.58,31.61,449400.0
2016-04-21 13:20:00,31.62,31.67,31.62,31.64,481360.0,31.62,31.67,31.62,31.64,481360.0
2016-04-21 13:25:00,31.64,31.65,31.63,31.64,262880.0,31.64,31.65,31.63,31.64,262880.0
2016-04-21 13:30:00,31.63,31.66,31.62,31.65,203200.0,31.63,31.66,31.62,31.65,203200.0
2016-04-21 13:35:00,31.64,31.72,31.64,31.7,658960.0,31.64,31.72,31.64,31.7,658960.0
2016-04-21 13:40:00,31.7,31.71,31.63,31.64,596760.0,31.7,31.71,31.63,31.64,596760.0
2016-04-21 13:45:00,31.64,31.66,31.62,31.64,271820.0,31.64,31.66,31.62,31.64,271820.0
2016-04-21 13:50:00,31.63,31.64,31.61,31.61,121440.0,31.63,31.64,31.61,31.61,121440.0
2016-04-21 13:55:00,31.62,31.62,31.59,31.59,282200.0,31.62,31.62,31.59,31.59,282200.0
2016-04-21 14:00:00,31.59,31.61,31.56,31.56,252500.0,31.59,31.61,31.56,31.56,252500.0
2016-04-21 14:05:00,31.55,31.62,31.54,31.58,447280.0,31.55,31.62,31.54,31.58,447280.0
2016-04-21 14:10:00,31.6,31.65,31.6,31.64,83380.0,31.6,31.65,31.6,31.64,83380.0
2016-04-21 14:15:00,31.65,31.65,31.58,31.58,337220.0,31.65,31.65,31.58,31.58,337220.0
2016-04-21 14:20:00,31.59,31.61,31.59,31.59,254280.0,31.59,31.61,31.59,31.59,254280.0
2016-04-21 14:25:00,31.59,31.61,31.58,31.59,271180.0,31.59,31.61,31.58,31.59,271180.0
2016-04-21 14:30:00,31.59,31.59,31.52,31.55,912340.0,31.59,31.59,31.52,31.55,912340.0
2016-04-21 14:35:00,31.54,31.57,31.52,31.54,461820.0,31.54,31.57,31.52,31.54,461820.0
2016-04-21 14:40:00,31.55,31.58,31.53,31.56,455080.0,31.55,31.58,31.53,31.56,455080.0
2016-04-21 14:45:00,31.57,31.6,31.53,31.55,488000.0,31.57,31.6,31.53,31.55,488000.0
2016-04-21 14:50:00,31.55,31.56,31.53,31.53,241840.0,31.55,31.56,31.53,31.53,241840.0
2016-04-21 14:55:00,31.53,31.57,31.53,31.55,286180.0,31.53,31.57,31.53,31.55,286180.0
2016-04-21 15:00:00,31.55,31.59,31.55,31.58,249360.0,31.55,31.59,31.55,31.58,249360.0
2016-04-21 15:05:00,31.59,31.59,31.54,31.55,1044640.0,31.59,31.59,31.54,31.55,1044640.0
2016-04-21 15:10:00,31.55,31.57,31.54,31.55,574500.0,31.55,31.57,31.54,31.55,574500.0
2016-04-21 15:15:00,31.54,31.55,31.5,31.51,316500.0,31.54,31.55,31.5,31.51,316500.0
2016-04-21 15:20:00,31.51,31.52,31.48,31.49,544400.0,31.51,31.52,31.48,31.49,544400.0
2016-04-21 15:25:00,31.49,31.49,31.43,31.46,1311460.0,31.49,31.49,31.43,31.46,1311460.0
2016-04-21 15:30:00,31.46,31.58,31.45,31.55,729200.0,31.46,31.58,31.45,31.55,729200.0
2016-04-21 15:35:00,31.55,31.56,31.53,31.54,219580.0,31.55,31.56,31.53,31.54,219580.0
2016-04-21 15:40:00,31.55,31.58,31.54,31.56,661980.0,31.55,31.58,31.54,31.56,661980.0
2016-04-21 15:45:00,31.56,31.58,31.54,31.57,417740.0,31.56,31.58,31.54,31.57,417740.0
2016-04-21 15:50:00,31.56,31.58,31.53,31.58,719600.0,31.56,31.58,31.53,31.58,719600.0
2016-04-21 15:55:00,31.57,31.58,31.53,31.55,1598240.0,31.57,31.58,31.53,31.55,1598240.0
2016-04-22 09:30:00,31.18,31.31,31.13,31.28,2977060.0,31.18,31.31,31.13,31.28,2977060.0
2016-04-22 09:35:00,31.31,31.41,31.21,31.22,1832440.0,31.31,31.41,31.21,31.22,1832440.0
2016-04-22 09:40:00,31.23,31.24,31.15,31.18,1160740.0,31.23,31.24,31.15,31.18,1160740.0
2016-04-22 09:45:00,31.18,31.27,31.14,31.21,1370980.0,31.18,31.27,31.14,31.21,1370980.0
2016-04-22 09:50:00,31.21,31.25,31.17,31.21,1337940.0,31.21,31.25,31.17,31.21,1337940.0
2016-04-22 09:55:00,31.21,31.22,31.15,31.19,856780.0,31.21,31.22,31.15,31.19,856780.0
2016-04-22 10:00:00,31.18,31.28,31.17,31.2,936100.0,31.18,31.28,31.17,31.2,936100.0
2016-04-22 10:05:00,31.19,31.22,31.13,31.14,714000.0,31.19,31.22,31.13,31.14,714000.0
2016-04-22 10:10:00,31.14,31.15,31.03,31.04,1528420.0,31.14,31.15,31.03,31.04,1528420.0
2016-04-22 10:15:00,31.03,31.08,30.88,30.89,2371060.0,31.03,31.08,30.88,30.89,2371060.0
2016-04-22 10:20:00,30.89,30.9,30.77,30.78,2479160.0,30.89,30.9,30.77,30.78,2479160.0
2016-04-22 10:25:00,30.78,30.84,30.7,30.82,3334700.0,30.78,30.84,30.7,30.82,3334700.0
2016-04-22 10:30:00,30.81,30.87,30.78,30.79,2012740.0,30.81,30.87,30.78,30.79,2012740.0
2016-04-22 10:35:00,30.78,30.81,30.73,30.74,830780.0,30.78,30.81,30.73,30.74,830780.0
2016-04-22 10:40:00,30.75,30.78,30.67,30.69,1219780.0,30.75,30.78,30.67,30.69,1219780.0
2016-04-22 10:45:00,30.69,30.69,30.61,30.62,1372020.0,30.69,30.69,30.61,30.62,1372020.0
2016-04-22 10:50:00,30.6,30.66,30.58,30.63,1415540.0,30.6,30.66,30.58,30.63,1415540.0
2016-04-22 10:55:00,30.65,30.73,30.63,30.71,1469000.0,30.65,30.73,30.63,30.71,1469000.0
2016-04-22 11:00:00,30.72,30.76,30.68,30.72,1134960.0,30.72,30.76,30.68,30.72,1134960.0
2016-04-22 11:05:00,30.71,30.73,30.65,30.7,903220.0,30.71,30.73,30.65,30.7,903220.0
2016-04-22 11:10:00,30.7,30.73,30.63,30.67,1153720.0,30.7,30.73,30.63,30.67,1153720.0
2016-04-22 11:15:00,30.68,30.71,30.66,30.68,536900.0,30.68,30.71,30.66,30.68,536900.0
2016-04-22 11:20:00,30.68,30.74,30.68,30.74,718920.0,30.68,30.74,30.68,30.74,718920.0
2016-04-22 11:25:00,30.73,30.74,30.71,30.72,514560.0,30.73,30.74,30.71,30.72,514560.0
2016-04-22 11:30:00,30.72,30.78,30.72,30.73,1187740.0,30.72,30.78,30.72,30.73,1187740.0
2016-04-22 11:35:00,30.73,30.82,30.73,30.77,789000.0,30.73,30.82,30.73,30.77,789000.0
2016-04-22 11:40:00,30.76,30.78,30.73,30.77,340260.0,30.76,30.78,30.73,30.77,340260.0
2016-04-22 11:45:00,30.77,30.8,30.74,30.79,490660.0,30.77,30.8,30.74,30.79,490660.0
2016-04-22 11:50:00,30.78,30.81,30.74,30.78,529560.0,30.78,30.81,30.74,30.78,529560.0
2016-04-22 11:55:00,30.76,30.81,30.73,30.8,496320.0,30.76,30.81,30.73,30.8,496320.0
2016-04-22 12:00:00,30.8,30.82,30.78,30.78,672000.0,30.8,30.82,30.78,30.78,672000.0
2016-04-22 12:05:00,30.8,30.87,30.78,30.87,792940.0,30.8,30.87,30.78,30.87,792940.0
2016-04-22 12:10:00,30.87,30.88,30.84,30.84,486360.0,30.87,30.88,30.84,30.84,486360.0
2016-04-22 12:15:00,30.84,30.84,30.78,30.8,613700.0,30.84,30.84,30.78,30.8,613700.0
2016-04-22 12:20:00,30.81,30.81,30.75,30.8,424940.0,30.81,30.81,30.75,30.8,424940.0
2016-04-22 12:25:00,30.8,30.83,30.74,30.78,408980.0,30.8,30.83,30.74,30.78,408980.0
2016-04-22 12:30:00,30.78,30.8,30.75,30.76,768980.0,30.78,30.8,30.75,30.76,768980.0
2016-04-22 12:35:00,30.76,30.84,30.76,30.84,1076900.0,30.76,30.84,30.76,30.84,1076900.0
2016-04-22 12:40:00,30.83,30.87,30.81,30.87,626240.0,30.83,30.87,30.81,30.87,626240.0
2016-04-22 12:45:00,30.85,30.86,30.79,30.81,761420.0,30.85,30.86,30.79,30.81,761420.0
2016-04-22 12:50:00,30.81,30.87,30.8,30.84,1080120.0,30.81,30.87,30.8,30.84,1080120.0
2016-04-22 12:55:00,30.83,30.88,30.81,30.88,556820.0,30.83,30.88,30.81,30.88,556820.0
2016-04-22 13:00:00,30.87,30.91,30.85,30.88,693260.0,30.87,30.91,30.85,30.88,693260.0
2016-04-22 13:05:00,30.88,30.92,30.87,30.89,411900.0,30.88,30.92,30.87,30.89,411900.0
2016-04-22 13:10:00,30.89,30.93,30.89,30.91,697980.0,30.89,30.93,30.89,30.91,697980.0
2016-04-22 13:15:00,30.92,30.92,30.88,30.9,285100.0,30.92,30.92,30.88,30.9,285100.0
2016-04-22 13:20:00,30.9,30.91,30.88,30.91,423280.0,30.9,30.91,30.88,30.91,423280.0
2016-04-22 13:25:00,30.91,30.92,30.86,30.87,461440.0,30.91,30.92,30.86,30.87,461440.0
2016-04-22 13:30:00,30.87,30.9,30.85,30.88,310280.0,30.87,30.9,30.85,30.88,310280.0
2016-04-22 13:35:00,30.87,30.91,30.85,30.91,510240.0,30.87,30.91,30.85,30.91,510240.0
2016-04-22 13:40:00,30.91,30.96,30.88,30.93,828020.0,30.91,30.96,30.88,30.93,828020.0
2016-04-22 13:45:00,30.92,30.94,30.89,30.92,628540.0,30.92,30.94,30.89,30.92,628540.0
2016-04-22 13:50:00,30.91,30.96,30.91,30.95,448800.0,30.91,30.96,30.91,30.95,448800.0
2016-04-22 13:55:00,30.96,30.96,30.91,30.93,462680.0,30.96,30.96,30.91,30.93,462680.0
2016-04-22 14:00:00,30.93,30.99,30.93,30.99,576780.0,30.93,30.99,30.93,30.99,576780.0
2016-04-22 14:05:00,30.98,31.0,30.9,30.92,711020.0,30.98,31.0,30.9,30.92,711020.0
2016-04-22 14:10:00,30.91,30.94,30.91,30.91,397260.0,30.91,30.94,30.91,30.91,397260.0
2016-04-22 14:15:00,30.91,30.98,30.91,30.97,434060.0,30.91,30.98,30.91,30.97,434060.0
2016-04-22 14:20:00,30.96,31.01,30.96,30.99,528380.0,30.96,31.01,30.96,30.99,528380.0
2016-04-22 14:25:00,30.99,31.04,30.99,31.02,894600.0,30.99,31.04,30.99,31.02,894600.0
2016-04-22 14:30:00,31.03,31.06,31.02,31.03,477580.0,31.03,31.06,31.02,31.03,477580.0
2016-04-22 14:35:00,31.03,31.08,31.02,31.05,615200.0,31.03,31.08,31.02,31.05,615200.0
2016-04-22 14:40:00,31.06,31.12,31.05,31.11,753840.0,31.06,31.12,31.05,31.11,753840.0
2016-04-22 14:45:00,31.11,31.11,31.04,31.06,700040.0,31.11,31.11,31.04,31.06,700040.0
2016-04-22 14:50:00,31.06,31.07,31.04,31.06,364540.0,31.06,31.07,31.04,31.06,364540.0
2016-04-22 14:55:00,31.06,31.09,31.06,31.07,457540.0,31.06,31.09,31.06,31.07,457540.0
2016-04-22 15:00:00,31.08,31.09,31.03,31.04,619120.0,31.08,31.09,31.03,31.04,619120.0
2016-04-22 15:05:00,31.04,31.05,31.01,31.04,878320.0,31.04,31.05,31.01,31.04,878320.0
2016-04-22 15:10:00,31.04,31.09,31.03,31.07,1103700.0,31.04,31.09,31.03,31.07,1103700.0
2016-04-22 15:15:00,31.07,31.08,31.02,31.04,740880.0,31.07,31.08,31.02,31.04,740880.0
2016-04-22 15:20:00,31.04,31.05,31.02,31.04,789420.0,31.04,31.05,31.02,31.04,789420.0
2016-04-22 15:25:00,31.05,31.07,31.03,31.05,1224380.0,31.05,31.07,31.03,31.05,1224380.0
2016-04-22 15:30:00,31.06,31.09,31.03,31.04,743320.0,31.06,31.09,31.03,31.04,743320.0
2016-04-22 15:35:00,31.04,31.04,30.99,31.0,1018120.0,31.04,31.04,30.99,31.0,1018120.0
2016-04-22 15:40:00,31.0,31.06,31.0,31.04,809020.0,31.0,31.06,31.0,31.04,809020.0
2016-04-22 15:45:00,31.03,31.05,31.02,31.05,1095000.0,31.03,31.05,31.02,31.05,1095000.0
2016-04-22 15:50:00,31.04,31.07,31.03,31.06,1533940.0,31.04,31.07,31.03,31.06,1533940.0
2016-04-22 15:55:00,31.06,31.08,30.99,31.03,3071420.0,31.06,31.08,30.99,31.03,3071420.0
2016-04-25 09:30:00,30.83,31.0,30.81,30.99,1590760.0,30.83,31.0,30.81,30.99,1590760.0
2016-04-25 09:35:00,30.99,31.07,30.96,31.03,1327840.0,30.99,31.07,30.96,31.03,1327840.0
2016-04-25 09:40:00,31.02,31.09,30.97,31.05,811640.0,31.02,31.09,30.97,31.05,811640.0
2016-04-25 09:45:00,31.04,31.09,30.96,31.0,1001880.0,31.04,31.09,30.96,31.0,1001880.0
2016-04-25 09:50:00,30.99,31.0,30.96,30.99,500020.0,30.99,31.0,30.96,30.99,500020.0
2016-04-25 09:55:00,30.98,30.98,30.94,30.98,394060.0,30.98,30.98,30.94,30.98,394060.0
2016-04-25 10:00:00,30.97,31.05,30.97,31.01,575580.0,30.97,31.05,30.97,31.01,575580.0
2016-04-25 10:05:00,31.0,31.05,30.98,31.01,493160.0,31.0,31.05,30.98,31.01,493160.0
2016-04-25 10:10:00,30.99,31.03,30.91,30.92,560340.0,30.99,31.03,30.91,30.92,560340.0
2016-04-25 10:15:00,30.92,30.94,30.85,30.89,970140.0,30.92,30.94,30.85,30.89,970140.0
2016-04-25 10:20:00,30.89,30.96,30.88,30.91,272380.0,30.89,30.96,30.88,30.91,272380.0
2016-04-25 10:25:00,30.92,30.96,30.9,30.93,198960.0,30.92,30.96,30.9,30.93,198960.0
2016-04-25 10:30:00,30.93,30.94,30.88,30.93,331540.0,30.93,30.94,30.88,30.93,331540.0
2016-04-25 10:35:00,30.93,30.96,30.89,30.9,774940.0,30.93,30.96,30.89,30.9,774940.0
2016-04-25 10:40:00,30.91,30.96,30.89,30.96,613300.0,30.91,30.96,30.89,30.96,613300.0
2016-04-25 10:45:00,30.95,30.99,30.93,30.93,618120.0,30.95,30.99,30.93,30.93,618120.0
2016-04-25 10:50:00,30.92,30.96,30.92,30.94,465200.0,30.92,30.96,30.92,30.94,465200.0
2016-04-25 10:55:00,30.95,30.95,30.84,30.84,624820.0,30.95,30.95,30.84,30.84,624820.0
2016-04-25 11:00:00,30.85,30.9,30.84,30.84,465940.0,30.85,30.9,30.84,30.84,465940.0
2016-04-25 11:05:00,30.85,30.89,30.84,30.87,232820.0,30.85,30.89,30.84,30.87,232820.0
2016-04-25 11:10:00,30.86,30.91,30.85,30.88,144500.0,30.86,30.91,30.85,30.88,144500.0
2016-04-25 11:15:00,30.88,30.96,30.86,30.96,478880.0,30.88,30.96,30.86,30.96,478880.0
2016-04-25 11:20:00,30.96,31.0,30.96,30.97,247020.0,30.96,31.0,30.96,30.97,247020.0
2016-04-25 11:25:00,30.98,30.98,30.96,30.97,321380.0,30.98,30.98,30.96,30.97,321380.0
2016-04-25 11:30:00,30.96,30.98,30.92,30.96,219080.0,30.96,30.98,30.92,30.96,219080.0
2016-04-25 11:35:00,30.96,30.96,30.9,30.91,286080.0,30.96,30.96,30.9,30.91,286080.0
2016-04-25 11:40:00,30.91,30.95,30.91,30.95,312560.0,30.91,30.95,30.91,30.95,312560.0
2016-04-25 11:45:00,30.94,30.98,30.91,30.92,224460.0,30.94,30.98,30.91,30.92,224460.0
2016-04-25 11:50:00,30.91,30.95,30.9,30.95,143400.0,30.91,30.95,30.9,30.95,143400.0
2016-04-25 11:55:00,30.95,30.98,30.95,30.97,362660.0,30.95,30.98,30.95,30.97,362660.0
2016-04-25 12:00:00,30.98,31.01,30.96,31.01,218780.0,30.98,31.01,30.96,31.01,218780.0
2016-04-25 12:05:00,31.0,31.04,30.99,31.04,455200.0,31.0,31.04,30.99,31.04,455200.0
2016-04-25 12:10:00,31.04,31.05,31.0,31.05,985520.0,31.04,31.05,31.0,31.05,985520.0
2016-04-25 12:15:00,31.04,31.13,31.04,31.1,909620.0,31.04,31.13,31.04,31.1,909620.0
2016-04-25 12:20:00,31.1,31.14,31.09,31.09,549860.0,31.1,31.14,31.09,31.09,549860.0
2016-04-25 12:25:00,31.1,31.13,31.09,31.13,491460.0,31.1,31.13,31.09,31.13,491460.0
2016-04-25 12:30:00,31.14,31.18,31.11,31.18,768600.0,31.14,31.18,31.11,31.18,768600.0
2016-04-25 12:35:00,31.18,31.2,31.13,31.16,534840.0,31.18,31.2,31.13,31.16,534840.0
2016-04-25 12:40:00,31.15,31.19,31.15,31.18,246500.0,31.15,31.19,31.15,31.18,246500.0
2016-04-25 12:45:00,31.18,31.22,31.16,31.22,367040.0,31.18,31.22,31.16,31.22,367040.0
2016-04-25 12:50:00,31.22,31.29,31.21,31.26,529300.0,31.22,31.29,31.21,31.26,529300.0
2016-04-25 12:55:00,31.26,31.27,31.22,31.24,330000.0,31.26,31.27,31.22,31.24,330000.0
2016-04-25 13:00:00,31.24,31.27,31.22,31.23,387960.0,31.24,31.27,31.22,31.23,387960.0
2016-04-25 13:05:00,31.22,31.23,31.19,31.19,281800.0,31.22,31.23,31.19,31.19,281800.0
2016-04-25 13:10:00,31.19,31.25,31.19,31.24,318860.0,31.19,31.25,31.19,31.24,318860.0
2016-04-25 13:15:00,31.25,31.26,31.21,31.21,233380.0,31.25,31.26,31.21,31.21,233380.0
2016-04-25 13:20:00,31.22,31.24,31.19,31.21,187000.0,31.22,31.24,31.19,31.21,187000.0
2016-04-25 13:25:00,31.23,31.26,31.22,31.25,183680.0,31.23,31.26,31.22,31.25,183680.0
2016-04-25 13:30:00,31.24,31.28,31.24,31.28,395880.0,31.24,31.28,31.24,31.28,395880.0
2016-04-25 13:35:00,31.28,31.29,31.25,31.28,564660.0,31.28,31.29,31.25,31.28,564660.0
2016-04-25 13:40:00,31.28,31.29,31.24,31.25,300360.0,31.28,31.29,31.24,31.25,300360.0
2016-04-25 13:45:00,31.25,31.29,31.24,31.29,489280.0,31.25,31.29,31.24,31.29,489280.0
2016-04-25 13:50:00,31.28,31.35,31.28,31.34,646060.0,31.28,31.35,31.28,31.34,646060.0
2016-04-25 13:55:00,31.34,31.35,31.31,31.32,324640.0,31.34,31.35,31.31,31.32,324640.0
2016-04-25 14:00:00,31.32,31.33,31.3,31.31,214920.0,31.32,31.33,31.3,31.31,214920.0
2016-04-25 14:05:00,31.31,31.32,31.25,31.26,381440.0,31.31,31.32,31.25,31.26,381440.0
2016-04-25 14:10:00,31.26,31.28,31.24,31.28,193980.0,31.26,31.28,31.24,31.28,193980.0
2016-04-25 14:15:00,31.27,31.28,31.23,31.24,213940.0,31.27,31.28,31.23,31.24,213940.0
2016-04-25 14:20:00,31.24,31.26,31.2,31.26,331440.0,31.24,31.26,31.2,31.26,331440.0
2016-04-25 14:25:00,31.26,31.27,31.24,31.26,335420.0,31.26,31.27,31.24,31.26,335420.0
2016-04-25 14:30:00,31.26,31.26,31.23,31.24,87080.0,31.26,31.26,31.23,31.24,87080.0
2016-04-25 14:35:00,31.24,31.25,31.21,31.22,164000.0,31.24,31.25,31.21,31.22,164000.0
2016-04-25 14:40:00,31.22,31.24,31.2,31.22,230980.0,31.22,31.24,31.2,31.22,230980.0
2016-04-25 14:45:00,31.21,31.24,31.19,31.2,279020.0,31.21,31.24,31.19,31.2,279020.0
2016-04-25 14:50:00,31.2,31.23,31.19,31.22,353700.0,31.2,31.23,31.19,31.22,353700.0
2016-04-25 14:55:00,31.2,31.27,31.2,31.24,198840.0,31.2,31.27,31.2,31.24,198840.0
2016-04-25 15:00:00,31.24,31.26,31.21,31.22,147960.0,31.24,31.26,31.21,31.22,147960.0
2016-04-25 15:05:00,31.21,31.23,31.19,31.2,191060.0,31.21,31.23,31.19,31.2,191060.0
2016-04-25 15:10:00,31.18,31.21,31.18,31.2,244500.0,31.18,31.21,31.18,31.2,244500.0
2016-04-25 15:15:00,31.22,31.22,31.18,31.2,235620.0,31.22,31.22,31.18,31.2,235620.0
2016-04-25 15:20:00,31.2,31.21,31.18,31.21,177080.0,31.2,31.21,31.18,31.21,177080.0
2016-04-25 15:25:00,31.2,31.2,31.12,31.14,543860.0,31.2,31.2,31.12,31.14,543860.0
2016-04-25 15:30:00,31.14,31.2,31.13,31.18,409840.0,31.14,31.2,31.13,31.18,409840.0
2016-04-25 15:35:00,31.18,31.24,31.18,31.22,913560.0,31.18,31.24,31.18,31.22,913560.0
2016-04-25 15:40:00,31.22,31.23,31.18,31.19,392380.0,31.22,31.23,31.18,31.19,392380.0
2016-04-25 15:45:00,31.19,31.21,31.18,31.2,355640.0,31.19,31.21,31.18,31.2,355640.0
2016-04-25 15:50:00,31.21,31.22,31.19,31.22,527480.0,31.21,31.22,31.19,31.22,527480.0
2016-04-25 15:55:00,31.22,31.31,31.22,31.31,2056360.0,31.22,31.31,31.22,31.31,2056360.0
2016-04-26 09:30:00,31.31,31.34,31.02,31.02,2123180.0,31.31,31.34,31.02,31.02,2123180.0
2016-04-26 09:35:00,31.05,31.17,31.02,31.13,1590980.0,31.05,31.17,31.02,31.13,1590980.0
2016-04-26 09:40:00,31.12,31.14,31.06,31.12,949280.0,31.12,31.14,31.06,31.12,949280.0
2016-04-26 09:45:00,31.12,31.2,31.11,31.19,1141380.0,31.12,31.2,31.11,31.19,1141380.0
2016-04-26 09:50:00,31.2,31.22,31.13,31.19,604320.0,31.2,31.22,31.13,31.19,604320.0
2016-04-26 09:55:00,31.17,31.21,31.16,31.19,278000.0,31.17,31.21,31.16,31.19,278000.0
2016-04-26 10:00:00,31.2,31.25,31.16,31.17,937420.0,31.2,31.25,31.16,31.17,937420.0
2016-04-26 10:05:00,31.18,31.21,31.04,31.06,1053640.0,31.18,31.21,31.04,31.06,1053640.0
2016-04-26 10:10:00,31.07,31.11,31.03,31.07,595440.0,31.07,31.11,31.03,31.07,595440.0
2016-04-26 10:15:00,31.07,31.1,31.04,31.04,327080.0,31.07,31.1,31.04,31.04,327080.0
2016-04-26 10:20:00,31.04,31.06,30.99,31.0,651660.0,31.04,31.06,30.99,31.0,651660.0
2016-04-26 10:25:00,31.0,31.04,30.92,30.94,718900.0,31.0,31.04,30.92,30.94,718900.0
2016-04-26 10:30:00,30.94,31.0,30.92,30.99,372000.0,30.94,31.0,30.92,30.99,372000.0
2016-04-26 10:35:00,30.98,31.04,30.97,30.99,519140.0,30.98,31.04,30.97,30.99,519140.0
2016-04-26 10:40:00,30.99,31.04,30.99,31.01,496960.0,30.99,31.04,30.99,31.01,496960.0
2016-04-26 10:45:00,31.01,31.01,30.89,30.89,539320.0,31.01,31.01,30.89,30.89,539320.0
2016-04-26 10:50:00,30.9,30.92,30.84,30.85,751220.0,30.9,30.92,30.84,30.85,751220.0
2016-04-26 10:55:00,30.84,30.91,30.83,30.86,388940.0,30.84,30.91,30.83,30.86,388940.0
2016-04-26 11:00:00,30.87,30.93,30.87,30.89,262940.0,30.87,30.93,30.87,30.89,262940.0
2016-04-26 11:05:00,30.9,30.96,30.87,30.91,452680.0,30.9,30.96,30.87,30.91,452680.0
2016-04-26 11:10:00,30.91,30.95,30.9,30.91,239680.0,30.91,30.95,30.9,30.91,239680.0
2016-04-26 11:15:00,30.92,30.93,30.88,30.89,203860.0,30.92,30.93,30.88,30.89,203860.0
2016-04-26 11:20:00,30.9,30.92,30.86,30.91,320180.0,30.9,30.92,30.86,30.91,320180.0
2016-04-26 11:25:00,30.9,30.92,30.89,30.9,308240.0,30.9,30.92,30.89,30.9,308240.0
2016-04-26 11:30:00,30.9,30.9,30.85,30.86,317880.0,30.9,30.9,30.85,30.86,317880.0
2016-04-26 11:35:00,30.86,30.9,30.84,30.86,362260.0,30.86,30.9,30.84,30.86,362260.0
2016-04-26 11:40:00,30.87,30.9,30.86,30.88,344680.0,30.87,30.9,30.86,30.88,344680.0
2016-04-26 11:45:00,30.87,30.93,30.86,30.93,621120.0,30.87,30.93,30.86,30.93,621120.0
2016-04-26 11:50:00,30.93,30.96,30.91,30.94,600280.0,30.93,30.96,30.91,30.94,600280.0
2016-04-26 11:55:00,30.93,30.95,30.92,30.94,225160.0,30.93,30.95,30.92,30.94,225160.0
2016-04-26 12:00:00,30.94,30.99,30.94,30.97,473980.0,30.94,30.99,30.94,30.97,473980.0
2016-04-26 12:05:00,30.97,30.98,30.94,30.95,309000.0,30.97,30.98,30.94,30.95,309000.0
2016-04-26 12:10:00,30.97,30.99,30.95,30.98,271980.0,30.97,30.99,30.95,30.98,271980.0
2016-04-26 12:15:00,30.98,31.0,30.95,30.96,442400.0,30.98,31.0,30.95,30.96,442400.0
2016-04-26 12:20:00,30.96,30.99,30.95,30.97,256960.0,30.96,30.99,30.95,30.97,256960.0
2016-04-26 12:25:00,30.96,30.99,30.96,30.99,160000.0,30.96,30.99,30.96,30.99,160000.0
2016-04-26 12:30:00,31.0,31.0,30.95,30.95,182720.0,31.0,31.0,30.95,30.95,182720.0
2016-04-26 12:35:00,30.95,30.96,30.93,30.94,271920.0,30.95,30.96,30.93,30.94,271920.0
2016-04-26 12:40:00,30.93,30.96,30.93,30.95,175280.0,30.93,30.96,30.93,30.95,175280.0
2016-04-26 12:45:00,30.94,30.95,30.93,30.93,49600.0,30.94,30.95,30.93,30.93,49600.0
2016-04-26 12:50:00,30.93,30.96,30.93,30.94,93540.0,30.93,30.96,30.93,30.94,93540.0
2016-04-26 12:55:00,30.94,30.95,30.92,30.93,194760.0,30.94,30.95,30.92,30.93,194760.0
2016-04-26 13:00:00,30.94,30.95,30.92,30.93,216360.0,30.94,30.95,30.92,30.93,216360.0
2016-04-26 13:05:00,30.92,30.92,30.88,30.89,218000.0,30.92,30.92,30.88,30.89,218000.0
2016-04-26 13:10:00,30.9,30.93,30.89,30.9,433860.0,30.9,30.93,30.89,30.9,433860.0
2016-04-26 13:15:00,30.91,30.94,30.89,30.94,268820.0,30.91,30.94,30.89,30.94,268820.0
2016-04-26 13:20:00,30.95,30.95,30.9,30.91,319420.0,30.95,30.95,30.9,30.91,319420.0
2016-04-26 13:25:00,30.92,30.95,30.91,30.95,220860.0,30.92,30.95,30.91,30.95,220860.0
2016-04-26 13:30:00,30.94,30.97,30.94,30.95,174020.0,30.94,30.97,30.94,30.95,174020.0
2016-04-26 13:35:00,30.94,30.95,30.93,30.94,73000.0,30.94,30.95,30.93,30.94,73000.0
2016-04-26 13:40:00,30.94,30.94,30.87,30.9,192900.0,30.94,30.94,30.87,30.9,192900.0
2016-04-26 13:45:00,30.89,30.93,30.89,30.91,303040.0,30.89,30.93,30.89,30.91,303040.0
2016-04-26 13:50:00,30.91,30.91,30.87,30.87,163680.0,30.91,30.91,30.87,30.87,163680.0
2016-04-26 13:55:00,30.87,30.93,30.87,30.91,163440.0,30.87,30.93,30.87,30.91,163440.0
2016-04-26 14:00:00,30.92,30.93,30.89,30.89,116280.0,30.92,30.93,30.89,30.89,116280.0
2016-04-26 14:05:00,30.88,30.89,30.8,30.84,604620.0,30.88,30.89,30.8,30.84,604620.0
2016-04-26 14:10:00,30.84,30.9,30.83,30.89,358380.0,30.84,30.9,30.83,30.89,358380.0
2016-04-26 14:15:00,30.89,30.9,30.88,30.89,176960.0,30.89,30.9,30.88,30.89,176960.0
2016-04-26 14:20:00,30.89,30.91,30.84,30.85,264360.0,30.89,30.91,30.84,30.85,264360.0
2016-04-26 14:25:00,30.83,30.85,30.78,30.78,602660.0,30.83,30.85,30.78,30.78,602660.0
2016-04-26 14:30:00,30.79,30.84,30.77,30.84,535320.0,30.79,30.84,30.77,30.84,535320.0
2016-04-26 14:35:00,30.84,30.85,30.81,30.85,525600.0,30.84,30.85,30.81,30.85,525600.0
2016-04-26 14:40:00,30.85,30.86,30.82,30.82,141960.0,30.85,30.86,30.82,30.82,141960.0
2016-04-26 14:45:00,30.82,30.85,30.8,30.82,284600.0,30.82,30.85,30.8,30.82,284600.0
2016-04-26 14:50:00,30.82,30.83,30.78,30.79,291120.0,30.82,30.83,30.78,30.79,291120.0
2016-04-26 14:55:00,30.78,30.8,30.74,30.79,903440.0,30.78,30.8,30.74,30.79,903440.0
2016-04-26 15:00:00,30.78,30.86,30.78,30.86,371500.0,30.78,30.86,30.78,30.86,371500.0
2016-04-26 15:05:00,30.86,30.86,30.83,30.83,338360.0,30.86,30.86,30.83,30.83,338360.0
2016-04-26 15:10:00,30.83,30.84,30.79,30.8,242100.0,30.83,30.84,30.79,30.8,242100.0
2016-04-26 15:15:00,30.8,30.82,30.78,30.81,346420.0,30.8,30.82,30.78,30.81,346420.0
2016-04-26 15:20:00,30.81,30.84,30.76,30.79,179140.0,30.81,30.84,30.76,30.79,179140.0
2016-04-26 15:25:00,30.8,30.83,30.79,30.83,286220.0,30.8,30.83,30.79,30.83,286220.0
2016-04-26 15:30:00,30.83,30.86,30.81,30.86,532800.0,30.83,30.86,30.81,30.86,532800.0
2016-04-26 15:35:00,30.85,30.88,30.82,30.84,526780.0,30.85,30.88,30.82,30.84,526780.0
2016-04-26 15:40:00,30.84,30.87,30.81,30.85,347960.0,30.84,30.87,30.81,30.85,347960.0
2016-04-26 15:45:00,30.84,30.86,30.83,30.84,278240.0,30.84,30.86,30.83,30.84,278240.0
2016-04-26 15:50:00,30.84,30.86,30.81,30.83,762540.0,30.84,30.86,30.81,30.83,762540.0
2016-04-26 15:55:00,30.83,30.85,30.82,30.84,1847500.0,30.83,30.85,30.82,30.84,1847500.0
2016-04-27 09:30:00,30.59,30.78,30.54,30.64,2417300.0,30.59,30.78,30.54,30.64,2417300.0
2016-04-27 09:35:00,30.64,30.8,30.64,30.7,906340.0,30.64,30.8,30.64,30.7,906340.0
2016-04-27 09:40:00,30.73,30.75,30.67,30.67,1064120.0,30.73,30.75,30.67,30.67,1064120.0
2016-04-27 09:45:00,30.68,30.69,30.54,30.57,1559200.0,30.68,30.69,30.54,30.57,1559200.0
2016-04-27 09:50:00,30.57,30.63,30.41,30.47,1591620.0,30.57,30.63,30.41,30.47,1591620.0
2016-04-27 09:55:00,30.45,30.54,30.38,30.41,1947440.0,30.45,30.54,30.38,30.41,1947440.0
2016-04-27 10:00:00,30.42,30.45,30.35,30.37,943120.0,30.42,30.45,30.35,30.37,943120.0
2016-04-27 10:05:00,30.36,30.4,30.29,30.33,1742600.0,30.36,30.4,30.29,30.33,1742600.0
2016-04-27 10:10:00,30.34,30.35,30.21,30.24,1495360.0,30.34,30.35,30.21,30.24,1495360.0
2016-04-27 10:15:00,30.24,30.24,30.06,30.13,2352440.0,30.24,30.24,30.06,30.13,2352440.0
2016-04-27 10:20:00,30.13,30.25,30.13,30.19,1567060.0,30.13,30.25,30.13,30.19,1567060.0
2016-04-27 10:25:00,30.18,30.25,30.18,30.23,771400.0,30.18,30.25,30.18,30.23,771400.0
2016-04-27 10:30:00,30.21,30.34,30.18,30.26,1662160.0,30.21,30.34,30.18,30.26,1662160.0
2016-04-27 10:35:00,30.26,30.29,30.21,30.24,715100.0,30.26,30.29,30.21,30.24,715100.0
2016-04-27 10:40:00,30.23,30.24,30.16,30.18,583120.0,30.23,30.24,30.16,30.18,583120.0
2016-04-27 10:45:00,30.18,30.19,30.1,30.13,933040.0,30.18,30.19,30.1,30.13,933040.0
2016-04-27 10:50:00,30.13,30.22,30.12,30.18,782120.0,30.13,30.22,30.12,30.18,782120.0
2016-04-27 10:55:00,30.18,30.27,30.15,30.24,648380.0,30.18,30.27,30.15,30.24,648380.0
2016-04-27 11:00:00,30.24,30.3,30.23,30.29,805960.0,30.24,30.3,30.23,30.29,805960.0
2016-04-27 11:05:00,30.3,30.3,30.24,30.28,678400.0,30.3,30.3,30.24,30.28,678400.0
2016-04-27 11:10:00,30.27,30.29,30.22,30.25,579780.0,30.27,30.29,30.22,30.25,579780.0
2016-04-27 11:15:00,30.25,30.32,30.23,30.3,596160.0,30.25,30.32,30.23,30.3,596160.0
2016-04-27 11:20:00,30.31,30.35,30.3,30.34,635960.0,30.31,30.35,30.3,30.34,635960.0
2016-04-27 11:25:00,30.33,30.39,30.31,30.39,677920.0,30.33,30.39,30.31,30.39,677920.0
2016-04-27 11:30:00,30.39,30.39,30.33,30.37,693940.0,30.39,30.39,30.33,30.37,693940.0
2016-04-27 11:35:00,30.37,30.39,30.33,30.36,475720.0,30.37,30.39,30.33,30.36,475720.0
2016-04-27 11:40:00,30.36,30.36,30.28,30.31,572340.0,30.36,30.36,30.28,30.31,572340.0
2016-04-27 11:45:00,30.31,30.37,30.3,30.35,274980.0,30.31,30.37,30.3,30.35,274980.0
2016-04-27 11:50:00,30.36,30.4,30.32,30.38,472860.0,30.36,30.4,30.32,30.38,472860.0
2016-04-27 11:55:00,30.39,30.41,30.36,30.39,482440.0,30.39,30.41,30.36,30.39,482440.0
2016-04-27 12:00:00,30.37,30.39,30.35,30.36,373600.0,30.37,30.39,30.35,30.36,373600.0
2016-04-27 12:05:00,30.37,30.39,30.35,30.39,279960.0,30.37,30.39,30.35,30.39,279960.0
2016-04-27 12:10:00,30.39,30.4,30.32,30.32,530200.0,30.39,30.4,30.32,30.32,530200.0
2016-04-27 12:15:00,30.34,30.36,30.32,30.34,272940.0,30.34,30.36,30.32,30.34,272940.0
2016-04-27 12:20:00,30.34,30.41,30.32,30.41,375440.0,30.34,30.41,30.32,30.41,375440.0
2016-04-27 12:25:00,30.41,30.42,30.37,30.39,131900.0,30.41,30.42,30.37,30.39,131900.0
2016-04-27 12:30:00,30.39,30.43,30.37,30.38,252600.0,30.39,30.43,30.37,30.38,252600.0
2016-04-27 12:35:00,30.37,30.38,30.34,30.38,511140.0,30.37,30.38,30.34,30.38,511140.0
2016-04-27 12:40:00,30.38,30.39,30.35,30.37,403840.0,30.38,30.39,30.35,30.37,403840.0
2016-04-27 12:45:00,30.38,30.39,30.34,30.36,305480.0,30.38,30.39,30.34,30.36,305480.0
2016-04-27 12:50:00,30.37,30.38,30.35,30.37,443220.0,30.37,30.38,30.35,30.37,443220.0
2016-04-27 12:55:00,30.37,30.38,30.34,30.36,394060.0,30.37,30.38,30.34,30.36,394060.0
2016-04-27 13:00:00,30.36,30.36,30.31,30.34,191700.0,30.36,30.36,30.31,30.34,191700.0
2016-04-27 13:05:00,30.33,30.33,30.26,30.27,214020.0,30.33,30.33,30.26,30.27,214020.0
2016-04-27 13:10:00,30.29,30.29,30.23,30.24,422800.0,30.29,30.29,30.23,30.24,422800.0
2016-04-27 13:15:00,30.24,30.28,30.22,30.23,468980.0,30.24,30.28,30.22,30.23,468980.0
2016-04-27 13:20:00,30.23,30.23,30.16,30.18,589640.0,30.23,30.23,30.16,30.18,589640.0
2016-04-27 13:25:00,30.18,30.2,30.16,30.17,411240.0,30.18,30.2,30.16,30.17,411240.0
2016-04-27 13:30:00,30.17,30.24,30.17,30.24,356720.0,30.17,30.24,30.17,30.24,356720.0
2016-04-27 13:35:00,30.24,30.25,30.19,30.2,111960.0,30.24,30.25,30.19,30.2,111960.0
2016-04-27 13:40:00,30.2,30.24,30.2,30.23,248320.0,30.2,30.24,30.2,30.23,248320.0
2016-04-27 13:45:00,30.23,30.24,30.21,30.23,273300.0,30.23,30.24,30.21,30.23,273300.0
2016-04-27 13:50:00,30.24,30.24,30.21,30.22,210980.0,30.24,30.24,30.21,30.22,210980.0
2016-04-27 13:55:00,30.23,30.25,30.2,30.21,216740.0,30.23,30.25,30.2,30.21,216740.0
2016-04-27 14:00:00,30.2,30.23,30.15,30.16,299080.0,30.2,30.23,30.15,30.16,299080.0
2016-04-27 14:05:00,30.15,30.32,30.15,30.3,952240.0,30.15,30.32,30.15,30.3,952240.0
2016-04-27 14:10:00,30.32,30.32,30.27,30.3,353120.0,30.32,30.32,30.27,30.3,353120.0
2016-04-27 14:15:00,30.3,30.33,30.26,30.29,741280.0,30.3,30.33,30.26,30.29,741280.0
2016-04-27 14:20:00,30.29,30.31,30.22,30.24,561620.0,30.29,30.31,30.22,30.24,561620.0
2016-04-27 14:25:00,30.25,30.31,30.23,30.27,195160.0,30.25,30.31,30.23,30.27,195160.0
2016-04-27 14:30:00,30.28,30.3,30.18,30.19,772780.0,30.28,30.3,30.18,30.19,772780.0
2016-04-27 14:35:00,30.19,30.22,30.1,30.19,969880.0,30.19,30.22,30.1,30.19,969880.0
2016-04-27 14:40:00,30.19,30.22,30.15,30.16,316560.0,30.19,30.22,30.15,30.16,316560.0
2016-04-27 14:45:00,30.14,30.2,30.13,30.18,312880.0,30.14,30.2,30.13,30.18,312880.0
2016-04-27 14:50:00,30.15,30.22,30.13,30.22,300200.0,30.15,30.22,30.13,30.22,300200.0
2016-04-27 14:55:00,30.23,30.26,30.21,30.22,338760.0,30.23,30.26,30.21,30.22,338760.0
2016-04-27 15:00:00,30.23,30.33,30.22,30.3,625220.0,30.23,30.33,30.22,30.3,625220.0
2016-04-27 15:05:00,30.3,30.34,30.27,30.32,917080.0,30.3,30.34,30.27,30.32,917080.0
2016-04-27 15:10:00,30.32,30.38,30.29,30.36,704140.0,30.32,30.38,30.29,30.36,704140.0
2016-04-27 15:15:00,30.37,30.42,30.33,30.42,891300.0,30.37,30.42,30.33,30.42,891300.0
2016-04-27 15:20:00,30.41,30.45,30.4,30.4,1604640.0,30.41,30.45,30.4,30.4,1604640.0
2016-04-27 15:25:00,30.4,30.41,30.35,30.39,851100.0,30.4,30.41,30.35,30.39,851100.0
2016-04-27 15:30:00,30.38,30.41,30.36,30.39,635500.0,30.38,30.41,30.36,30.39,635500.0
2016-04-27 15:35:00,30.4,30.43,30.38,30.42,903000.0,30.4,30.43,30.38,30.42,903000.0
2016-04-27 15:40:00,30.41,30.42,30.36,30.38,599660.0,30.41,30.42,30.36,30.38,599660.0
2016-04-27 15:45:00,30.39,30.43,30.38,30.42,837020.0,30.39,30.43,30.38,30.42,837020.0
2016-04-27 15:50:00,30.42,30.42,30.33,30.35,1310680.0,30.42,30.42,30.33,30.35,1310680.0
2016-04-27 15:55:00,30.35,30.36,30.3,30.33,1548660.0,30.35,30.36,30.3,30.33,1548660.0
2016-04-28 09:30:00,30.78,30.85,30.73,30.8,3335920.0,30.78,30.85,30.73,30.8,3335920.0
2016-04-28 09:35:00,30.8,31.16,30.8,31.15,2982900.0,30.8,31.16,30.8,31.15,2982900.0
2016-04-28 09:40:00,31.14,31.32,31.12,31.32,3407220.0,31.14,31.32,31.12,31.32,3407220.0
2016-04-28 09:45:00,31.31,31.34,31.1,31.22,2824300.0,31.31,31.34,31.1,31.22,2824300.0
2016-04-28 09:50:00,31.22,31.24,31.08,31.09,1133560.0,31.22,31.24,31.08,31.09,1133560.0
2016-04-28 09:55:00,31.1,31.16,31.04,31.04,1603860.0,31.1,31.16,31.04,31.04,1603860.0
2016-04-28 10:00:00,31.04,31.11,31.03,31.08,1251880.0,31.04,31.11,31.03,31.08,1251880.0
2016-04-28 10:05:00,31.08,31.1,30.99,31.0,897780.0,31.08,31.1,30.99,31.0,897780.0
2016-04-28 10:10:00,31.0,31.11,30.99,31.08,968700.0,31.0,31.11,30.99,31.08,968700.0
2016-04-28 10:15:00,31.08,31.12,31.03,31.12,527600.0,31.08,31.12,31.03,31.12,527600.0
2016-04-28 10:20:00,31.12,31.16,31.09,31.16,772880.0,31.12,31.16,31.09,31.16,772880.0
2016-04-28 10:25:00,31.16,31.17,31.11,31.15,485740.0,31.16,31.17,31.11,31.15,485740.0
2016-04-28 10:30:00,31.15,31.21,31.11,31.19,667360.0,31.15,31.21,31.11,31.19,667360.0
2016-04-28 10:35:00,31.19,31.22,31.16,31.17,484920.0,31.19,31.22,31.16,31.17,484920.0
2016-04-28 10:40:00,31.16,31.2,31.12,31.15,285760.0,31.16,31.2,31.12,31.15,285760.0
2016-04-28 10:45:00,31.17,31.21,31.15,31.19,383120.0,31.17,31.21,31.15,31.19,383120.0
2016-04-28 10:50:00,31.19,31.19,31.12,31.14,492980.0,31.19,31.19,31.12,31.14,492980.0
2016-04-28 10:55:00,31.14,31.15,31.11,31.13,884740.0,31.14,31.15,31.11,31.13,884740.0
2016-04-28 11:00:00,31.13,31.14,31.11,31.14,642780.0,31.13,31.14,31.11,31.14,642780.0
2016-04-28 11:05:00,31.14,31.15,31.11,31.11,377340.0,31.14,31.15,31.11,31.11,377340.0
2016-04-28 11:10:00,31.11,31.14,31.06,31.08,523120.0,31.11,31.14,31.06,31.08,523120.0
2016-04-28 11:15:00,31.1,31.11,31.06,31.07,508540.0,31.1,31.11,31.06,31.07,508540.0
2016-04-28 11:20:00,31.08,31.09,31.04,31.07,392940.0,31.08,31.09,31.04,31.07,392940.0
2016-04-28 11:25:00,31.07,31.08,31.03,31.04,231820.0,31.07,31.08,31.03,31.04,231820.0
2016-04-28 11:30:00,31.04,31.1,31.04,31.08,348420.0,31.04,31.1,31.04,31.08,348420.0
2016-04-28 11:35:00,31.08,31.11,31.08,31.09,680920.0,31.08,31.11,31.08,31.09,680920.0
2016-04-28 11:40:00,31.09,31.12,31.09,31.1,698180.0,31.09,31.12,31.09,31.1,698180.0
2016-04-28 11:45:00,31.1,31.1,30.98,30.99,1208980.0,31.1,31.1,30.98,30.99,1208980.0
2016-04-28 11:50:00,30.99,31.02,30.98,31.01,341820.0,30.99,31.02,30.98,31.01,341820.0
2016-04-28 11:55:00,31.01,31.04,30.99,31.03,498380.0,31.01,31.04,30.99,31.03,498380.0
2016-04-28 12:00:00,31.04,31.06,31.01,31.04,331000.0,31.04,31.06,31.01,31.04,331000.0
2016-04-28 12:05:00,31.05,31.09,31.04,31.09,310280.0,31.05,31.09,31.04,31.09,310280.0
2016-04-28 12:10:00,31.09,31.1,31.05,31.06,428680.0,31.09,31.1,31.05,31.06,428680.0
2016-04-28 12:15:00,31.06,31.08,31.04,31.04,382980.0,31.06,31.08,31.04,31.04,382980.0
2016-04-28 12:20:00,31.06,31.06,30.98,30.98,372940.0,31.06,31.06,30.98,30.98,372940.0
2016-04-28 12:25:00,30.98,30.98,30.94,30.94,971120.0,30.98,30.98,30.94,30.94,971120.0
2016-04-28 12:30:00,30.94,30.99,30.91,30.99,646680.0,30.94,30.99,30.91,30.99,646680.0
2016-04-28 12:35:00,30.99,30.99,30.93,30.98,547460.0,30.99,30.99,30.93,30.98,547460.0
2016-04-28 12:40:00,30.98,30.98,30.9,30.91,953420.0,30.98,30.98,30.9,30.91,953420.0
2016-04-28 12:45:00,30.91,30.91,30.84,30.85,613320.0,30.91,30.91,30.84,30.85,613320.0
2016-04-28 12:50:00,30.85,30.91,30.82,30.89,749920.0,30.85,30.91,30.82,30.89,749920.0
2016-04-28 12:55:00,30.9,30.94,30.88,30.88,395920.0,30.9,30.94,30.88,30.88,395920.0
2016-04-28 13:00:00,30.88,30.89,30.76,30.77,722560.0,30.88,30.89,30.76,30.77,722560.0
2016-04-28 13:05:00,30.79,30.81,30.76,30.8,614680.0,30.79,30.81,30.76,30.8,614680.0
2016-04-28 13:10:00,30.79,30.79,30.67,30.71,1029700.0,30.79,30.79,30.67,30.71,1029700.0
2016-04-28 13:15:00,30.71,30.72,30.65,30.66,1117120.0,30.71,30.72,30.65,30.66,1117120.0
2016-04-28 13:20:00,30.66,30.66,30.58,30.62,831680.0,30.66,30.66,30.58,30.62,831680.0
2016-04-28 13:25:00,30.62,30.72,30.61,30.72,930840.0,30.62,30.72,30.61,30.72,930840.0
2016-04-28 13:30:00,30.7,30.72,30.68,30.69,559520.0,30.7,30.72,30.68,30.69,559520.0
2016-04-28 13:35:00,30.69,30.7,30.66,30.68,510900.0,30.69,30.7,30.66,30.68,510900.0
2016-04-28 13:40:00,30.68,30.75,30.66,30.75,558280.0,30.68,30.75,30.66,30.75,558280.0
2016-04-28 13:45:00,30.75,30.75,30.66,30.67,595880.0,30.75,30.75,30.66,30.67,595880.0
2016-04-28 13:50:00,30.67,30.72,30.66,30.66,493340.0,30.67,30.72,30.66,30.66,493340.0
2016-04-28 13:55:00,30.67,30.67,30.59,30.61,1108060.0,30.67,30.67,30.59,30.61,1108060.0
2016-04-28 14:00:00,30.62,30.63,30.55,30.58,1030960.0,30.62,30.63,30.55,30.58,1030960.0
2016-04-28 14:05:00,30.58,30.67,30.57,30.65,842560.0,30.58,30.67,30.57,30.65,842560.0
2016-04-28 14:10:00,30.65,30.66,30.6,30.64,873180.0,30.65,30.66,30.6,30.64,873180.0
2016-04-28 14:15:00,30.64,30.65,30.61,30.63,426620.0,30.64,30.65,30.61,30.63,426620.0
2016-04-28 14:20:00,30.63,30.66,30.59,30.64,448900.0,30.63,30.66,30.59,30.64,448900.0
2016-04-28 14:25:00,30.65,30.67,30.62,30.64,613700.0,30.65,30.67,30.62,30.64,613700.0
2016-04-28 14:30:00,30.65,30.67,30.63,30.64,521800.0,30.65,30.67,30.63,30.64,521800.0
2016-04-28 14:35:00,30.63,30.67,30.54,30.54,815120.0,30.63,30.67,30.54,30.54,815120.0
2016-04-28 14:40:00,30.54,30.55,30.38,30.39,1417320.0,30.54,30.55,30.38,30.39,1417320.0
2016-04-28 14:45:00,30.39,30.4,30.18,30.28,2976320.0,30.39,30.4,30.18,30.28,2976320.0
2016-04-28 14:50:00,30.26,30.35,30.25,30.33,1178460.0,30.26,30.35,30.25,30.33,1178460.0
2016-04-28 14:55:00,30.33,30.42,30.3,30.41,869200.0,30.33,30.42,30.3,30.41,869200.0
2016-04-28 15:00:00,30.41,30.42,30.35,30.36,1345720.0,30.41,30.42,30.35,30.36,1345720.0
2016-04-28 15:05:00,30.38,30.41,30.35,30.35,716080.0,30.38,30.41,30.35,30.35,716080.0
2016-04-28 15:10:00,30.35,30.6,30.25,30.25,1166960.0,30.35,30.6,30.25,30.25,1166960.0
2016-04-28 15:15:00,30.25,30.28,30.21,30.25,1588040.0,30.25,30.28,30.21,30.25,1588040.0
2016-04-28 15:20:00,30.24,30.25,30.18,30.19,2043340.0,30.24,30.25,30.18,30.19,2043340.0
2016-04-28 15:25:00,30.2,30.21,30.11,30.13,1969420.0,30.2,30.21,30.11,30.13,1969420.0
2016-04-28 15:30:00,30.14,30.23,30.14,30.21,1341760.0,30.14,30.23,30.14,30.21,1341760.0
2016-04-28 15:35:00,30.22,30.25,30.19,30.22,1760640.0,30.22,30.25,30.19,30.22,1760640.0
2016-04-28 15:40:00,30.21,30.28,30.21,30.24,1491740.0,30.21,30.28,30.21,30.24,1491740.0
2016-04-28 15:45:00,30.25,30.29,30.18,30.18,2245600.0,30.25,30.29,30.18,30.18,2245600.0
2016-04-28 15:50:00,30.18,30.19,30.01,30.04,3187380.0,30.18,30.19,30.01,30.04,3187380.0
2016-04-28 15:55:00,30.04,30.21,29.96,30.16,4667420.0,30.04,30.21,29.96,30.16,4667420.0
2016-04-29 09:30:00,33.46,33.5,32.9,33.07,22101460.0,33.46,33.5,32.9,33.07,22101460.0
2016-04-29 09:35:00,33.08,33.38,33.08,33.38,11145840.0,33.08,33.38,33.08,33.38,11145840.0
2016-04-29 09:40:00,33.37,33.45,33.04,33.04,6361300.0,33.37,33.45,33.04,33.04,6361300.0
2016-04-29 09:45:00,33.04,33.11,32.94,33.01,4718640.0,33.04,33.11,32.94,33.01,4718640.0
2016-04-29 09:50:00,33.01,33.09,32.85,33.08,4746500.0,33.01,33.09,32.85,33.08,4746500.0
2016-04-29 09:55:00,33.09,33.16,32.96,33.0,4234440.0,33.09,33.16,32.96,33.0,4234440.0
2016-04-29 10:00:00,33.0,33.15,32.95,33.06,4070500.0,33.0,33.15,32.95,33.06,4070500.0
2016-04-29 10:05:00,33.07,33.12,32.98,33.08,2210800.0,33.07,33.12,32.98,33.08,2210800.0
2016-04-29 10:10:00,33.1,33.11,32.78,32.84,3444540.0,33.1,33.11,32.78,32.84,3444540.0
2016-04-29 10:15:00,32.85,32.9,32.73,32.81,4113960.0,32.85,32.9,32.73,32.81,4113960.0
2016-04-29 10:20:00,32.82,32.99,32.8,32.94,2041820.0,32.82,32.99,32.8,32.94,2041820.0
2016-04-29 10:25:00,32.95,33.08,32.91,33.05,2229980.0,32.95,33.08,32.91,33.05,2229980.0
2016-04-29 10:30:00,33.04,33.11,32.98,33.04,2417380.0,33.04,33.11,32.98,33.04,2417380.0
2016-04-29 10:35:00,33.04,33.11,33.02,33.08,2257480.0,33.04,33.11,33.02,33.08,2257480.0
2016-04-29 10:40:00,33.09,33.09,32.94,32.99,1937660.0,33.09,33.09,32.94,32.99,1937660.0
2016-04-29 10:45:00,32.98,33.05,32.94,33.02,1923940.0,32.98,33.05,32.94,33.02,1923940.0
2016-04-29 10:50:00,33.02,33.1,33.0,33.05,2397480.0,33.02,33.1,33.0,33.05,2397480.0
2016-04-29 10:55:00,33.05,33.18,33.05,33.1,2729440.0,33.05,33.18,33.05,33.1,2729440.0
2016-04-29 11:00:00,33.09,33.12,32.94,33.05,1572260.0,33.09,33.12,32.94,33.05,1572260.0
2016-04-29 11:05:00,33.04,33.14,33.04,33.12,1843520.0,33.04,33.14,33.04,33.12,1843520.0
2016-04-29 11:10:00,33.13,33.19,33.05,33.18,1535700.0,33.13,33.19,33.05,33.18,1535700.0
2016-04-29 11:15:00,33.19,33.2,33.09,33.11,1483580.0,33.19,33.2,33.09,33.11,1483580.0
2016-04-29 11:20:00,33.1,33.11,32.98,33.0,1240440.0,33.1,33.11,32.98,33.0,1240440.0
2016-04-29 11:25:00,32.99,33.01,32.93,32.95,1253840.0,32.99,33.01,32.93,32.95,1253840.0
2016-04-29 11:30:00,32.95,32.96,32.89,32.95,1248660.0,32.95,32.96,32.89,32.95,1248660.0
2016-04-29 11:35:00,32.95,33.05,32.89,33.01,1166900.0,32.95,33.05,32.89,33.01,1166900.0
2016-04-29 11:40:00,33.0,33.01,32.88,32.88,857540.0,33.0,33.01,32.88,32.88,857540.0
2016-04-29 11:45:00,32.9,32.95,32.83,32.95,1158820.0,32.9,32.95,32.83,32.95,1158820.0
2016-04-29 11:50:00,32.93,32.98,32.9,32.95,962660.0,32.93,32.98,32.9,32.95,962660.0
2016-04-29 11:55:00,32.95,33.01,32.86,32.91,690540.0,32.95,33.01,32.86,32.91,690540.0
2016-04-29 12:00:00,32.9,32.92,32.78,32.83,1510660.0,32.9,32.92,32.78,32.83,1510660.0
2016-04-29 12:05:00,32.83,32.91,32.81,32.82,859420.0,32.83,32.91,32.81,32.82,859420.0
2016-04-29 12:10:00,32.82,32.82,32.72,32.72,1821200.0,32.82,32.82,32.72,32.72,1821200.0
2016-04-29 12:15:00,32.72,32.82,32.72,32.82,1266960.0,32.72,32.82,32.72,32.82,1266960.0
2016-04-29 12:20:00,32.81,32.87,32.79,32.8,1141860.0,32.81,32.87,32.79,32.8,1141860.0
2016-04-29 12:25:00,32.79,32.82,32.75,32.79,587900.0,32.79,32.82,32.75,32.79,587900.0
2016-04-29 12:30:00,32.78,32.83,32.76,32.8,526680.0,32.78,32.83,32.76,32.8,526680.0
2016-04-29 12:35:00,32.8,32.84,32.7,32.82,899080.0,32.8,32.84,32.7,32.82,899080.0
2016-04-29 12:40:00,32.81,32.89,32.8,32.87,814020.0,32.81,32.89,32.8,32.87,814020.0
2016-04-29 12:45:00,32.87,32.95,32.85,32.94,777040.0,32.87,32.95,32.85,32.94,777040.0
2016-04-29 12:50:00,32.94,32.99,32.93,32.93,648880.0,32.94,32.99,32.93,32.93,648880.0
2016-04-29 12:55:00,32.94,32.94,32.86,32.92,637280.0,32.94,32.94,32.86,32.92,637280.0
2016-04-29 13:00:00,32.93,32.93,32.89,32.91,309960.0,32.93,32.93,32.89,32.91,309960.0
2016-04-29 13:05:00,32.91,33.0,32.9,33.0,1035200.0,32.91,33.0,32.9,33.0,1035200.0
2016-04-29 13:10:00,33.0,33.04,32.96,33.03,877400.0,33.0,33.04,32.96,33.03,877400.0
2016-04-29 13:15:00,33.01,33.02,32.96,33.0,665820.0,33.01,33.02,32.96,33.0,665820.0
2016-04-29 13:20:00,33.0,33.01,32.93,32.99,457080.0,33.0,33.01,32.93,32.99,457080.0
2016-04-29 13:25:00,32.98,32.98,32.9,32.91,450480.0,32.98,32.98,32.9,32.91,450480.0
2016-04-29 13:30:00,32.92,32.96,32.88,32.95,554300.0,32.92,32.96,32.88,32.95,554300.0
2016-04-29 13:35:00,32.95,32.97,32.89,32.91,517380.0,32.95,32.97,32.89,32.91,517380.0
2016-04-29 13:40:00,32.92,32.92,32.82,32.86,600800.0,32.92,32.92,32.82,32.86,600800.0
2016-04-29 13:45:00,32.84,32.88,32.81,32.85,835960.0,32.84,32.88,32.81,32.85,835960.0
2016-04-29 13:50:00,32.86,32.87,32.84,32.86,724820.0,32.86,32.87,32.84,32.86,724820.0
2016-04-29 13:55:00,32.85,32.85,32.8,32.83,634980.0,32.85,32.85,32.8,32.83,634980.0
2016-04-29 14:00:00,32.82,32.86,32.82,32.84,487960.0,32.82,32.86,32.82,32.84,487960.0
2016-04-29 14:05:00,32.83,32.83,32.73,32.74,682620.0,32.83,32.83,32.73,32.74,682620.0
2016-04-29 14:10:00,32.74,32.77,32.73,32.75,509720.0,32.74,32.77,32.73,32.75,509720.0
2016-04-29 14:15:00,32.75,32.82,32.72,32.8,685380.0,32.75,32.82,32.72,32.8,685380.0
2016-04-29 14:20:00,32.8,32.85,32.78,32.82,810400.0,32.8,32.85,32.78,32.82,810400.0
2016-04-29 14:25:00,32.82,32.87,32.79,32.84,398860.0,32.82,32.87,32.79,32.84,398860.0
2016-04-29 14:30:00,32.84,32.85,32.78,32.85,406660.0,32.84,32.85,32.78,32.85,406660.0
2016-04-29 14:35:00,32.85,32.85,32.73,32.73,901500.0,32.85,32.85,32.73,32.73,901500.0
2016-04-29 14:40:00,32.73,32.76,32.7,32.75,1102060.0,32.73,32.76,32.7,32.75,1102060.0
2016-04-29 14:45:00,32.75,32.87,32.73,32.85,1033720.0,32.75,32.87,32.73,32.85,1033720.0
2016-04-29 14:50:00,32.86,32.88,32.84,32.87,861100.0,32.86,32.88,32.84,32.87,861100.0
2016-04-29 14:55:00,32.88,32.91,32.81,32.82,924140.0,32.88,32.91,32.81,32.82,924140.0
2016-04-29 15:00:00,32.82,32.87,32.78,32.84,552060.0,32.82,32.87,32.78,32.84,552060.0
2016-04-29 15:05:00,32.83,32.88,32.8,32.85,768720.0,32.83,32.88,32.8,32.85,768720.0
2016-04-29 15:10:00,32.84,32.89,32.79,32.85,831100.0,32.84,32.89,32.79,32.85,831100.0
2016-04-29 15:15:00,32.85,32.89,32.84,32.89,517120.0,32.85,32.89,32.84,32.89,517120.0
2016-04-29 15:20:00,32.89,32.95,32.86,32.91,1209740.0,32.89,32.95,32.86,32.91,1209740.0
2016-04-29 15:25:00,32.92,32.94,32.84,32.84,886500.0,32.92,32.94,32.84,32.84,886500.0
2016-04-29 15:30:00,32.84,32.95,32.84,32.94,871920.0,32.84,32.95,32.84,32.94,871920.0
2016-04-29 15:35:00,32.94,32.95,32.9,32.92,1090460.0,32.94,32.95,32.9,32.92,1090460.0
2016-04-29 15:40:00,32.92,33.01,32.92,33.01,1657540.0,32.92,33.01,32.92,33.01,1657540.0
2016-04-29 15:45:00,33.0,33.02,32.94,32.97,2042200.0,33.0,33.02,32.94,32.97,2042200.0
2016-04-29 15:50:00,32.97,33.01,32.96,32.99,2466700.0,32.97,33.01,32.96,32.99,2466700.0
2016-04-29 15:55:00,32.99,33.02,32.96,32.98,5512640.0,32.99,33.02,32.96,32.98,5512640.0
2016-05-02 09:30:00,33.2,33.23,33.1,33.21,3759320.0,33.2,33.23,33.1,33.21,3759320.0
2016-05-02 09:35:00,33.21,33.52,33.19,33.51,4342680.0,33.21,33.52,33.19,33.51,4342680.0
2016-05-02 09:40:00,33.51,33.67,33.46,33.65,4367120.0,33.51,33.67,33.46,33.65,4367120.0
2016-05-02 09:45:00,33.66,33.73,33.49,33.62,3431980.0,33.66,33.73,33.49,33.62,3431980.0
2016-05-02 09:50:00,33.61,33.76,33.54,33.68,2866360.0,33.61,33.76,33.54,33.68,2866360.0
2016-05-02 09:55:00,33.69,33.75,33.56,33.56,1935100.0,33.69,33.75,33.56,33.56,1935100.0
2016-05-02 10:00:00,33.59,33.6,33.45,33.48,1796480.0,33.59,33.6,33.45,33.48,1796480.0
2016-05-02 10:05:00,33.51,33.61,33.48,33.6,1308860.0,33.51,33.61,33.48,33.6,1308860.0
2016-05-02 10:10:00,33.6,33.65,33.52,33.57,792900.0,33.6,33.65,33.52,33.57,792900.0
2016-05-02 10:15:00,33.57,33.69,33.57,33.68,1268540.0,33.57,33.69,33.57,33.68,1268540.0
2016-05-02 10:20:00,33.69,33.73,33.66,33.68,1239640.0,33.69,33.73,33.66,33.68,1239640.0
2016-05-02 10:25:00,33.68,33.79,33.66,33.77,2192220.0,33.68,33.79,33.66,33.77,2192220.0
2016-05-02 10:30:00,33.77,33.82,33.73,33.73,1480900.0,33.77,33.82,33.73,33.73,1480900.0
2016-05-02 10:35:00,33.74,33.74,33.66,33.69,892960.0,33.74,33.74,33.66,33.69,892960.0
2016-05-02 10:40:00,33.7,33.8,33.7,33.72,1082000.0,33.7,33.8,33.7,33.72,1082000.0
2016-05-02 10:45:00,33.73,33.86,33.73,33.86,1405400.0,33.73,33.86,33.73,33.86,1405400.0
2016-05-02 10:50:00,33.86,33.89,33.75,33.82,2129740.0,33.86,33.89,33.75,33.82,2129740.0
2016-05-02 10:55:00,33.81,33.82,33.7,33.73,1110480.0,33.81,33.82,33.7,33.73,1110480.0
2016-05-02 11:00:00,33.72,33.79,33.71,33.77,600460.0,33.72,33.79,33.71,33.77,600460.0
2016-05-02 11:05:00,33.78,33.84,33.75,33.8,1000900.0,33.78,33.84,33.75,33.8,1000900.0
2016-05-02 11:10:00,33.8,33.84,33.78,33.79,1176480.0,33.8,33.84,33.78,33.79,1176480.0
2016-05-02 11:15:00,33.78,33.83,33.74,33.8,848060.0,33.78,33.83,33.74,33.8,848060.0
2016-05-02 11:20:00,33.8,33.85,33.78,33.84,719440.0,33.8,33.85,33.78,33.84,719440.0
2016-05-02 11:25:00,33.83,33.87,33.78,33.86,911820.0,33.83,33.87,33.78,33.86,911820.0
2016-05-02 11:30:00,33.86,33.88,33.8,33.85,931420.0,33.86,33.88,33.8,33.85,931420.0
2016-05-02 11:35:00,33.86,33.88,33.83,33.88,507380.0,33.86,33.88,33.83,33.88,507380.0
2016-05-02 11:40:00,33.89,33.9,33.74,33.75,1270080.0,33.89,33.9,33.74,33.75,1270080.0
2016-05-02 11:45:00,33.76,33.85,33.75,33.81,779840.0,33.76,33.85,33.75,33.81,779840.0
2016-05-02 11:50:00,33.82,33.84,33.74,33.77,544700.0,33.82,33.84,33.74,33.77,544700.0
2016-05-02 11:55:00,33.77,33.81,33.72,33.73,545760.0,33.77,33.81,33.72,33.73,545760.0
2016-05-02 12:00:00,33.72,33.74,33.68,33.74,919780.0,33.72,33.74,33.68,33.74,919780.0
2016-05-02 12:05:00,33.75,33.77,33.7,33.74,548120.0,33.75,33.77,33.7,33.74,548120.0
2016-05-02 12:10:00,33.75,33.79,33.73,33.76,358040.0,33.75,33.79,33.73,33.76,358040.0
2016-05-02 12:15:00,33.76,33.81,33.76,33.78,468920.0,33.76,33.81,33.76,33.78,468920.0
2016-05-02 12:20:00,33.8,33.83,33.8,33.82,514740.0,33.8,33.83,33.8,33.82,514740.0
2016-05-02 12:25:00,33.82,33.89,33.79,33.88,867020.0,33.82,33.89,33.79,33.88,867020.0
2016-05-02 12:30:00,33.88,33.9,33.85,33.87,661540.0,33.88,33.9,33.85,33.87,661540.0
2016-05-02 12:35:00,33.88,33.93,33.87,33.91,854100.0,33.88,33.93,33.87,33.91,854100.0
2016-05-02 12:40:00,33.91,33.93,33.87,33.9,727840.0,33.91,33.93,33.87,33.9,727840.0
2016-05-02 12:45:00,33.91,33.96,33.9,33.95,1409280.0,33.91,33.96,33.9,33.95,1409280.0
2016-05-02 12:50:00,33.94,33.96,33.9,33.95,583980.0,33.94,33.96,33.9,33.95,583980.0
2016-05-02 12:55:00,33.95,33.98,33.88,33.93,790500.0,33.95,33.98,33.88,33.93,790500.0
2016-05-02 13:00:00,33.92,33.95,33.9,33.93,656600.0,33.92,33.95,33.9,33.93,656600.0
2016-05-02 13:05:00,33.93,33.99,33.93,33.95,1019980.0,33.93,33.99,33.93,33.95,1019980.0
2016-05-02 13:10:00,33.96,34.02,33.95,34.01,1461320.0,33.96,34.02,33.95,34.01,1461320.0
2016-05-02 13:15:00,34.01,34.05,33.99,34.0,1198780.0,34.01,34.05,33.99,34.0,1198780.0
2016-05-02 13:20:00,34.0,34.06,33.99,34.05,846400.0,34.0,34.06,33.99,34.05,846400.0
2016-05-02 13:25:00,34.06,34.09,34.03,34.09,998980.0,34.06,34.09,34.03,34.09,998980.0
2016-05-02 13:30:00,34.09,34.16,34.09,34.14,1640560.0,34.09,34.16,34.09,34.14,1640560.0
2016-05-02 13:35:00,34.13,34.22,34.13,34.17,1896300.0,34.13,34.22,34.13,34.17,1896300.0
2016-05-02 13:40:00,34.16,34.25,34.13,34.15,1465300.0,34.16,34.25,34.13,34.15,1465300.0
2016-05-02 13:45:00,34.15,34.2,34.12,34.19,778960.0,34.15,34.2,34.12,34.19,778960.0
2016-05-02 13:50:00,34.18,34.19,34.13,34.16,610600.0,34.18,34.19,34.13,34.16,610600.0
2016-05-02 13:55:00,34.16,34.19,34.1,34.11,485960.0,34.16,34.19,34.1,34.11,485960.0
2016-05-02 14:00:00,34.12,34.17,34.11,34.13,592920.0,34.12,34.17,34.11,34.13,592920.0
2016-05-02 14:05:00,34.14,34.2,34.14,34.16,857120.0,34.14,34.2,34.14,34.16,857120.0
2016-05-02 14:10:00,34.16,34.24,34.16,34.24,578000.0,34.16,34.24,34.16,34.24,578000.0
2016-05-02 14:15:00,34.23,34.24,34.17,34.19,528100.0,34.23,34.24,34.17,34.19,528100.0
2016-05-02 14:20:00,34.2,34.26,34.19,34.25,899700.0,34.2,34.26,34.19,34.25,899700.0
2016-05-02 14:25:00,34.25,34.26,34.2,34.26,923380.0,34.25,34.26,34.2,34.26,923380.0
2016-05-02 14:30:00,34.25,34.27,34.2,34.2,1233540.0,34.25,34.27,34.2,34.2,1233540.0
2016-05-02 14:35:00,34.19,34.22,34.14,34.14,768880.0,34.19,34.22,34.14,34.14,768880.0
2016-05-02 14:40:00,34.14,34.17,34.11,34.12,1221120.0,34.14,34.17,34.11,34.12,1221120.0
2016-05-02 14:45:00,34.12,34.18,34.12,34.17,1022080.0,34.12,34.18,34.12,34.17,1022080.0
2016-05-02 14:50:00,34.16,34.18,34.13,34.16,534500.0,34.16,34.18,34.13,34.16,534500.0
2016-05-02 14:55:00,34.15,34.2,34.15,34.19,778300.0,34.15,34.2,34.15,34.19,778300.0
2016-05-02 15:00:00,34.2,34.2,34.14,34.18,655700.0,34.2,34.2,34.14,34.18,655700.0
2016-05-02 15:05:00,34.18,34.19,34.14,34.19,829460.0,34.18,34.19,34.14,34.19,829460.0
2016-05-02 15:10:00,34.2,34.21,34.16,34.2,1307100.0,34.2,34.21,34.16,34.2,1307100.0
2016-05-02 15:15:00,34.2,34.2,34.14,34.14,1110920.0,34.2,34.2,34.14,34.14,1110920.0
2016-05-02 15:20:00,34.14,34.21,34.13,34.17,1286100.0,34.14,34.21,34.13,34.17,1286100.0
2016-05-02 15:25:00,34.16,34.2,34.16,34.18,831600.0,34.16,34.2,34.16,34.18,831600.0
2016-05-02 15:30:00,34.18,34.19,34.15,34.18,753820.0,34.18,34.19,34.15,34.18,753820.0
2016-05-02 15:35:00,34.18,34.24,34.16,34.24,1402860.0,34.18,34.24,34.16,34.24,1402860.0
2016-05-02 15:40:00,34.24,34.25,34.18,34.19,1423240.0,34.24,34.25,34.18,34.19,1423240.0
2016-05-02 15:45:00,34.19,34.22,34.15,34.21,1254100.0,34.19,34.22,34.15,34.21,1254100.0
2016-05-02 15:50:00,34.21,34.21,34.16,34.2,1606480.0,34.21,34.21,34.16,34.2,1606480.0
2016-05-02 15:55:00,34.2,34.23,34.18,34.2,4927160.0,34.2,34.23,34.18,34.2,4927160.0
2016-05-03 09:30:00,33.87,34.02,33.85,33.95,5074260.0,33.87,34.02,33.85,33.95,5074260.0
2016-05-03 09:35:00,33.94,33.97,33.78,33.81,2690220.0,33.94,33.97,33.78,33.81,2690220.0
2016-05-03 09:40:00,33.81,33.96,33.77,33.88,2756860.0,33.81,33.96,33.77,33.88,2756860.0
2016-05-03 09:45:00,33.87,33.87,33.65,33.65,3085760.0,33.87,33.87,33.65,33.65,3085760.0
2016-05-03 09:50:00,33.65,33.74,33.64,33.7,2502220.0,33.65,33.74,33.64,33.7,2502220.0
2016-05-03 09:55:00,33.69,33.77,33.66,33.74,2337320.0,33.69,33.77,33.66,33.74,2337320.0
2016-05-03 10:00:00,33.74,33.75,33.62,33.67,1538000.0,33.74,33.75,33.62,33.67,1538000.0
2016-05-03 10:05:00,33.66,33.81,33.66,33.8,1660280.0,33.66,33.81,33.66,33.8,1660280.0
2016-05-03 10:10:00,33.78,33.79,33.67,33.71,1095340.0,33.78,33.79,33.67,33.71,1095340.0
2016-05-03 10:15:00,33.71,33.75,33.68,33.71,1809640.0,33.71,33.75,33.68,33.71,1809640.0
2016-05-03 10:20:00,33.71,33.76,33.7,33.74,1063960.0,33.71,33.76,33.7,33.74,1063960.0
2016-05-03 10:25:00,33.75,33.77,33.71,33.72,761200.0,33.75,33.77,33.71,33.72,761200.0
2016-05-03 10:30:00,33.72,33.74,33.69,33.7,870080.0,33.72,33.74,33.69,33.7,870080.0
2016-05-03 10:35:00,33.7,33.76,33.69,33.74,1023280.0,33.7,33.76,33.69,33.74,1023280.0
2016-05-03 10:40:00,33.73,33.74,33.68,33.69,997000.0,33.73,33.74,33.68,33.69,997000.0
2016-05-03 10:45:00,33.69,33.8,33.69,33.73,2075200.0,33.69,33.8,33.69,33.73,2075200.0
2016-05-03 10:50:00,33.74,33.79,33.69,33.71,1390480.0,33.74,33.79,33.69,33.71,1390480.0
2016-05-03 10:55:00,33.71,33.76,33.7,33.73,488140.0,33.71,33.76,33.7,33.73,488140.0
2016-05-03 11:00:00,33.73,33.75,33.69,33.74,1166040.0,33.73,33.75,33.69,33.74,1166040.0
2016-05-03 11:05:00,33.74,33.81,33.73,33.79,1220180.0,33.74,33.81,33.73,33.79,1220180.0
2016-05-03 11:10:00,33.78,33.85,33.77,33.84,1049060.0,33.78,33.85,33.77,33.84,1049060.0
2016-05-03 11:15:00,33.84,33.87,33.81,33.86,944000.0,33.84,33.87,33.81,33.86,944000.0
2016-05-03 11:20:00,33.87,33.92,33.83,33.83,1405860.0,33.87,33.92,33.83,33.83,1405860.0
2016-05-03 11:25:00,33.83,33.87,33.82,33.87,686240.0,33.83,33.87,33.82,33.87,686240.0
2016-05-03 11:30:00,33.86,33.87,33.75,33.76,713720.0,33.86,33.87,33.75,33.76,713720.0
2016-05-03 11:35:00,33.76,33.79,33.74,33.77,645540.0,33.76,33.79,33.74,33.77,645540.0
2016-05-03 11:40:00,33.77,33.77,33.73,33.75,298080.0,33.77,33.77,33.73,33.75,298080.0
2016-05-03 11:45:00,33.76,33.79,33.75,33.78,761520.0,33.76,33.79,33.75,33.78,761520.0
2016-05-03 11:50:00,33.78,33.82,33.78,33.8,584140.0,33.78,33.82,33.78,33.8,584140.0
2016-05-03 11:55:00,33.79,33.81,33.77,33.77,373120.0,33.79,33.81,33.77,33.77,373120.0
2016-05-03 12:00:00,33.77,33.79,33.74,33.76,459720.0,33.77,33.79,33.74,33.76,459720.0
2016-05-03 12:05:00,33.78,33.81,33.76,33.79,337320.0,33.78,33.81,33.76,33.79,337320.0
2016-05-03 12:10:00,33.79,33.79,33.75,33.76,175880.0,33.79,33.79,33.75,33.76,175880.0
2016-05-03 12:15:00,33.77,33.8,33.75,33.8,226060.0,33.77,33.8,33.75,33.8,226060.0
2016-05-03 12:20:00,33.78,33.81,33.76,33.78,163340.0,33.78,33.81,33.76,33.78,163340.0
2016-05-03 12:25:00,33.78,33.8,33.78,33.79,152680.0,33.78,33.8,33.78,33.79,152680.0
2016-05-03 12:30:00,33.78,33.85,33.78,33.84,442500.0,33.78,33.85,33.78,33.84,442500.0
2016-05-03 12:35:00,33.84,33.91,33.84,33.9,689000.0,33.84,33.91,33.84,33.9,689000.0
2016-05-03 12:40:00,33.88,33.91,33.87,33.9,711540.0,33.88,33.91,33.87,33.9,711540.0
2016-05-03 12:45:00,33.9,33.91,33.88,33.9,336440.0,33.9,33.91,33.88,33.9,336440.0
2016-05-03 12:50:00,33.9,33.95,33.89,33.92,707560.0,33.9,33.95,33.89,33.92,707560.0
2016-05-03 12:55:00,33.91,33.95,33.91,33.95,357220.0,33.91,33.95,33.91,33.95,357220.0
2016-05-03 13:00:00,33.95,33.95,33.88,33.88,632020.0,33.95,33.95,33.88,33.88,632020.0
2016-05-03 13:05:00,33.89,33.92,33.87,33.92,266380.0,33.89,33.92,33.87,33.92,266380.0
2016-05-03 13:10:00,33.92,33.92,33.88,33.88,257180.0,33.92,33.92,33.88,33.88,257180.0
2016-05-03 13:15:00,33.88,33.91,33.88,33.9,243520.0,33.88,33.91,33.88,33.9,243520.0
2016-05-03 13:20:00,33.91,33.94,33.89,33.9,293340.0,33.91,33.94,33.89,33.9,293340.0
2016-05-03 13:25:00,33.9,33.94,33.89,33.91,257580.0,33.9,33.94,33.89,33.91,257580.0
2016-05-03 13:30:00,33.91,33.94,33.9,33.92,233220.0,33.91,33.94,33.9,33.92,233220.0
2016-05-03 13:35:00,33.91,33.93,33.88,33.91,425480.0,33.91,33.93,33.88,33.91,425480.0
2016-05-03 13:40:00,33.92,33.93,33.88,33.9,437140.0,33.92,33.93,33.88,33.9,437140.0
2016-05-03 13:45:00,33.89,33.91,33.89,33.89,474360.0,33.89,33.91,33.89,33.89,474360.0
2016-05-03 13:50:00,33.89,33.9,33.85,33.85,423760.0,33.89,33.9,33.85,33.85,423760.0
2016-05-03 13:55:00,33.85,33.86,33.77,33.78,866660.0,33.85,33.86,33.77,33.78,866660.0
2016-05-03 14:00:00,33.79,33.8,33.74,33.74,765920.0,33.79,33.8,33.74,33.74,765920.0
2016-05-03 14:05:00,33.74,33.75,33.7,33.73,556140.0,33.74,33.75,33.7,33.73,556140.0
2016-05-03 14:10:00,33.73,33.75,33.65,33.68,992560.0,33.73,33.75,33.65,33.68,992560.0
2016-05-03 14:15:00,33.68,33.69,33.67,33.67,828420.0,33.68,33.69,33.67,33.67,828420.0
2016-05-03 14:20:00,33.67,33.69,33.62,33.63,941500.0,33.67,33.69,33.62,33.63,941500.0
2016-05-03 14:25:00,33.65,33.7,33.62,33.65,614000.0,33.65,33.7,33.62,33.65,614000.0
2016-05-03 14:30:00,33.65,33.69,33.64,33.67,196980.0,33.65,33.69,33.64,33.67,196980.0
2016-05-03 14:35:00,33.68,33.72,33.68,33.7,311620.0,33.68,33.72,33.68,33.7,311620.0
2016-05-03 14:40:00,33.68,33.69,33.64,33.68,468780.0,33.68,33.69,33.64,33.68,468780.0
2016-05-03 14:45:00,33.68,33.71,33.64,33.64,700900.0,33.68,33.71,33.64,33.64,700900.0
2016-05-03 14:50:00,33.65,33.68,33.64,33.68,231440.0,33.65,33.68,33.64,33.68,231440.0
2016-05-03 14:55:00,33.69,33.7,33.68,33.68,626720.0,33.69,33.7,33.68,33.68,626720.0
2016-05-03 15:00:00,33.68,33.7,33.66,33.68,278320.0,33.68,33.7,33.66,33.68,278320.0
2016-05-03 15:05:00,33.69,33.73,33.69,33.71,488100.0,33.69,33.73,33.69,33.71,488100.0
2016-05-03 15:10:00,33.71,33.71,33.62,33.62,840040.0,33.71,33.71,33.62,33.62,840040.0
2016-05-03 15:15:00,33.63,33.68,33.62,33.66,556260.0,33.63,33.68,33.62,33.66,556260.0
2016-05-03 15:20:00,33.66,33.68,33.59,33.65,984200.0,33.66,33.68,33.59,33.65,984200.0
2016-05-03 15:25:00,33.65,33.68,33.62,33.66,571360.0,33.65,33.68,33.62,33.66,571360.0
2016-05-03 15:30:00,33.66,33.67,33.58,33.6,812020.0,33.66,33.67,33.58,33.6,812020.0
2016-05-03 15:35:00,33.6,33.62,33.56,33.6,1210040.0,33.6,33.62,33.56,33.6,1210040.0
2016-05-03 15:40:00,33.6,33.62,33.58,33.6,848680.0,33.6,33.62,33.58,33.6,848680.0
2016-05-03 15:45:00,33.61,33.61,33.55,33.59,1294800.0,33.61,33.61,33.55,33.59,1294800.0
2016-05-03 15:50:00,33.59,33.6,33.56,33.6,1752100.0,33.59,33.6,33.56,33.6,1752100.0
2016-05-03 15:55:00,33.6,33.6,33.52,33.57,3443840.0,33.6,33.6,33.52,33.57,3443840.0
2016-05-04 09:30:00,33.13,33.39,33.11,33.35,3923100.0,33.13,33.39,33.11,33.35,3923100.0
2016-05-04 09:35:00,33.35,33.37,33.27,33.3,1518260.0,33.35,33.37,33.27,33.3,1518260.0
2016-05-04 09:40:00,33.31,33.35,33.27,33.32,981020.0,33.31,33.35,33.27,33.32,981020.0
2016-05-04 09:45:00,33.32,33.5,33.29,33.47,2673660.0,33.32,33.5,33.29,33.47,2673660.0
2016-05-04 09:50:00,33.46,33.48,33.33,33.42,1954100.0,33.46,33.48,33.33,33.42,1954100.0
2016-05-04 09:55:00,33.43,33.44,33.35,33.41,848060.0,33.43,33.44,33.35,33.41,848060.0
2016-05-04 10:00:00,33.41,33.48,33.37,33.47,1024200.0,33.41,33.48,33.37,33.47,1024200.0
2016-05-04 10:05:00,33.47,33.5,33.4,33.43,726840.0,33.47,33.5,33.4,33.43,726840.0
2016-05-04 10:10:00,33.44,33.46,33.33,33.39,2654980.0,33.44,33.46,33.33,33.39,2654980.0
2016-05-04 10:15:00,33.38,33.38,33.28,33.33,1790360.0,33.38,33.38,33.28,33.33,1790360.0
2016-05-04 10:20:00,33.33,33.43,33.3,33.41,630540.0,33.33,33.43,33.3,33.41,630540.0
2016-05-04 10:25:00,33.41,33.41,33.35,33.38,691440.0,33.41,33.41,33.35,33.38,691440.0
2016-05-04 10:30:00,33.36,33.38,33.33,33.34,1303040.0,33.36,33.38,33.33,33.34,1303040.0
2016-05-04 10:35:00,33.35,33.46,33.32,33.46,665380.0,33.35,33.46,33.32,33.46,665380.0
2016-05-04 10:40:00,33.46,33.46,33.41,33.45,565600.0,33.46,33.46,33.41,33.45,565600.0
2016-05-04 10:45:00,33.45,33.45,33.39,33.39,439440.0,33.45,33.45,33.39,33.39,439440.0
2016-05-04 10:50:00,33.38,33.41,33.35,33.37,825680.0,33.38,33.41,33.35,33.37,825680.0
2016-05-04 10:55:00,33.37,33.44,33.37,33.44,545900.0,33.37,33.44,33.37,33.44,545900.0
2016-05-04 11:00:00,33.44,33.59,33.44,33.59,1190840.0,33.44,33.59,33.44,33.59,1190840.0
2016-05-04 11:05:00,33.59,33.63,33.55,33.62,1281700.0,33.59,33.63,33.55,33.62,1281700.0
2016-05-04 11:10:00,33.62,33.62,33.53,33.59,778440.0,33.62,33.62,33.53,33.59,778440.0
2016-05-04 11:15:00,33.58,33.58,33.47,33.52,871380.0,33.58,33.58,33.47,33.52,871380.0
2016-05-04 11:20:00,33.5,33.52,33.43,33.45,419440.0,33.5,33.52,33.43,33.45,419440.0
2016-05-04 11:25:00,33.46,33.46,33.38,33.4,352480.0,33.46,33.46,33.38,33.4,352480.0
2016-05-04 11:30:00,33.39,33.45,33.35,33.43,447520.0,33.39,33.45,33.35,33.43,447520.0
2016-05-04 11:35:00,33.44,33.48,33.43,33.46,343380.0,33.44,33.48,33.43,33.46,343380.0
2016-05-04 11:40:00,33.46,33.54,33.44,33.53,424700.0,33.46,33.54,33.44,33.53,424700.0
2016-05-04 11:45:00,33.52,33.57,33.48,33.52,753640.0,33.52,33.57,33.48,33.52,753640.0
2016-05-04 11:50:00,33.51,33.52,33.47,33.48,284460.0,33.51,33.52,33.47,33.48,284460.0
2016-05-04 11:55:00,33.48,33.48,33.44,33.48,361420.0,33.48,33.48,33.44,33.48,361420.0
2016-05-04 12:00:00,33.48,33.51,33.46,33.5,343040.0,33.48,33.51,33.46,33.5,343040.0
2016-05-04 12:05:00,33.5,33.55,33.47,33.51,1090400.0,33.5,33.55,33.47,33.51,1090400.0
2016-05-04 12:10:00,33.52,33.61,33.51,33.59,496600.0,33.52,33.61,33.51,33.59,496600.0
2016-05-04 12:15:00,33.59,33.6,33.5,33.53,413420.0,33.59,33.6,33.5,33.53,413420.0
2016-05-04 12:20:00,33.52,33.55,33.5,33.52,502040.0,33.52,33.55,33.5,33.52,502040.0
2016-05-04 12:25:00,33.52,33.54,33.48,33.5,826080.0,33.52,33.54,33.48,33.5,826080.0
2016-05-04 12:30:00,33.49,33.51,33.44,33.48,392320.0,33.49,33.51,33.44,33.48,392320.0
2016-05-04 12:35:00,33.48,33.48,33.42,33.43,242460.0,33.48,33.48,33.42,33.43,242460.0
2016-05-04 12:40:00,33.43,33.43,33.35,33.42,551760.0,33.43,33.43,33.35,33.42,551760.0
2016-05-04 12:45:00,33.42,33.43,33.36,33.36,296060.0,33.42,33.43,33.36,33.36,296060.0
2016-05-04 12:50:00,33.37,33.38,33.33,33.36,454640.0,33.37,33.38,33.33,33.36,454640.0
2016-05-04 12:55:00,33.36,33.37,33.33,33.33,383100.0,33.36,33.37,33.33,33.33,383100.0
2016-05-04 13:00:00,33.32,33.46,33.31,33.36,1291600.0,33.32,33.46,33.31,33.36,1291600.0
2016-05-04 13:05:00,33.37,33.42,33.36,33.39,787500.0,33.37,33.42,33.36,33.39,787500.0
2016-05-04 13:10:00,33.38,33.42,33.36,33.41,1009220.0,33.38,33.42,33.36,33.41,1009220.0
2016-05-04 13:15:00,33.42,33.54,33.41,33.52,1796580.0,33.42,33.54,33.41,33.52,1796580.0
2016-05-04 13:20:00,33.53,33.59,33.5,33.58,949160.0,33.53,33.59,33.5,33.58,949160.0
2016-05-04 13:25:00,33.58,33.68,33.52,33.68,1895780.0,33.58,33.68,33.52,33.68,1895780.0
2016-05-04 13:30:00,33.65,33.7,33.64,33.66,1049600.0,33.65,33.7,33.64,33.66,1049600.0
2016-05-04 13:35:00,33.65,33.7,33.65,33.68,998180.0,33.65,33.7,33.65,33.68,998180.0
2016-05-04 13:40:00,33.67,33.69,33.63,33.63,824760.0,33.67,33.69,33.63,33.63,824760.0
2016-05-04 13:45:00,33.64,33.65,33.59,33.62,770060.0,33.64,33.65,33.59,33.62,770060.0
2016-05-04 13:50:00,33.64,33.66,33.63,33.64,741020.0,33.64,33.66,33.63,33.64,741020.0
2016-05-04 13:55:00,33.63,33.66,33.61,33.62,539580.0,33.63,33.66,33.61,33.62,539580.0
2016-05-04 14:00:00,33.62,33.62,33.53,33.55,1044880.0,33.62,33.62,33.53,33.55,1044880.0
2016-05-04 14:05:00,33.54,33.54,33.44,33.46,1333120.0,33.54,33.54,33.44,33.46,1333120.0
2016-05-04 14:10:00,33.47,33.5,33.4,33.49,666580.0,33.47,33.5,33.4,33.49,666580.0
2016-05-04 14:15:00,33.48,33.52,33.43,33.52,653840.0,33.48,33.52,33.43,33.52,653840.0
2016-05-04 14:20:00,33.52,33.6,33.48,33.59,884120.0,33.52,33.6,33.48,33.59,884120.0
2016-05-04 14:25:00,33.59,33.67,33.59,33.67,884880.0,33.59,33.67,33.59,33.67,884880.0
2016-05-04 14:30:00,33.67,33.68,33.64,33.65,973160.0,33.67,33.68,33.64,33.65,973160.0
2016-05-04 14:35:00,33.65,33.68,33.64,33.66,638900.0,33.65,33.68,33.64,33.66,638900.0
2016-05-04 14:40:00,33.66,33.67,33.63,33.64,568960.0,33.66,33.67,33.63,33.64,568960.0
2016-05-04 14:45:00,33.64,33.68,33.64,33.65,587960.0,33.64,33.68,33.64,33.65,587960.0
2016-05-04 14:50:00,33.64,33.66,33.6,33.63,665700.0,33.64,33.66,33.6,33.63,665700.0
2016-05-04 14:55:00,33.63,33.64,33.56,33.57,552580.0,33.63,33.64,33.56,33.57,552580.0
2016-05-04 15:00:00,33.57,33.57,33.5,33.54,338180.0,33.57,33.57,33.5,33.54,338180.0
2016-05-04 15:05:00,33.53,33.55,33.47,33.54,475960.0,33.53,33.55,33.47,33.54,475960.0
2016-05-04 15:10:00,33.55,33.55,33.52,33.55,499020.0,33.55,33.55,33.52,33.55,499020.0
2016-05-04 15:15:00,33.55,33.57,33.49,33.5,561780.0,33.55,33.57,33.49,33.5,561780.0
2016-05-04 15:20:00,33.51,33.58,33.51,33.55,312500.0,33.51,33.58,33.51,33.55,312500.0
2016-05-04 15:25:00,33.56,33.57,33.51,33.55,463180.0,33.56,33.57,33.51,33.55,463180.0
2016-05-04 15:30:00,33.55,33.57,33.54,33.55,351520.0,33.55,33.57,33.54,33.55,351520.0
2016-05-04 15:35:00,33.55,33.59,33.51,33.57,618400.0,33.55,33.59,33.51,33.57,618400.0
2016-05-04 15:40:00,33.56,33.59,33.52,33.57,1045900.0,33.56,33.59,33.52,33.57,1045900.0
2016-05-04 15:45:00,33.56,33.58,33.55,33.56,404180.0,33.56,33.58,33.55,33.56,404180.0
2016-05-04 15:50:00,33.56,33.58,33.54,33.57,1129480.0,33.56,33.58,33.54,33.57,1129480.0
2016-05-04 15:55:00,33.57,33.59,33.49,33.55,2703880.0,33.57,33.59,33.49,33.55,2703880.0
2016-05-05 09:30:00,33.67,33.82,33.65,33.75,4345920.0,33.67,33.82,33.65,33.75,4345920.0
2016-05-05 09:35:00,33.73,33.82,33.7,33.76,1700860.0,33.73,33.82,33.7,33.76,1700860.0
2016-05-05 09:40:00,33.75,33.77,33.7,33.72,752480.0,33.75,33.77,33.7,33.72,752480.0
2016-05-05 09:45:00,33.72,33.77,33.71,33.74,577840.0,33.72,33.77,33.71,33.74,577840.0
2016-05-05 09:50:00,33.73,33.73,33.59,33.62,1528800.0,33.73,33.73,33.59,33.62,1528800.0
2016-05-05 09:55:00,33.63,33.63,33.46,33.48,1430560.0,33.63,33.63,33.46,33.48,1430560.0
2016-05-05 10:00:00,33.47,33.57,33.46,33.57,1393120.0,33.47,33.57,33.46,33.57,1393120.0
2016-05-05 10:05:00,33.57,33.6,33.5,33.52,1655720.0,33.57,33.6,33.5,33.52,1655720.0
2016-05-05 10:10:00,33.52,33.57,33.5,33.55,413620.0,33.52,33.57,33.5,33.55,413620.0
2016-05-05 10:15:00,33.55,33.58,33.48,33.48,731260.0,33.55,33.58,33.48,33.48,731260.0
2016-05-05 10:20:00,33.48,33.52,33.38,33.4,1231440.0,33.48,33.52,33.38,33.4,1231440.0
2016-05-05 10:25:00,33.41,33.42,33.32,33.39,938040.0,33.41,33.42,33.32,33.39,938040.0
2016-05-05 10:30:00,33.4,33.43,33.38,33.41,881500.0,33.4,33.43,33.38,33.41,881500.0
2016-05-05 10:35:00,33.41,33.47,33.39,33.4,657960.0,33.41,33.47,33.39,33.4,657960.0
2016-05-05 10:40:00,33.41,33.46,33.38,33.46,640120.0,33.41,33.46,33.38,33.46,640120.0
2016-05-05 10:45:00,33.46,33.5,33.45,33.47,715800.0,33.46,33.5,33.45,33.47,715800.0
2016-05-05 10:50:00,33.47,33.5,33.4,33.47,1058920.0,33.47,33.5,33.4,33.47,1058920.0
2016-05-05 10:55:00,33.46,33.47,33.43,33.47,192300.0,33.46,33.47,33.43,33.47,192300.0
2016-05-05 11:00:00,33.46,33.49,33.43,33.45,350860.0,33.46,33.49,33.43,33.45,350860.0
2016-05-05 11:05:00,33.46,33.46,33.36,33.41,439320.0,33.46,33.46,33.36,33.41,439320.0
2016-05-05 11:10:00,33.4,33.43,33.38,33.4,239860.0,33.4,33.43,33.38,33.4,239860.0
2016-05-05 11:15:00,33.4,33.45,33.37,33.44,315560.0,33.4,33.45,33.37,33.44,315560.0
2016-05-05 11:20:00,33.43,33.45,33.35,33.36,528800.0,33.43,33.45,33.35,33.36,528800.0
2016-05-05 11:25:00,33.37,33.38,33.33,33.34,359880.0,33.37,33.38,33.33,33.34,359880.0
2016-05-05 11:30:00,33.33,33.37,33.32,33.32,287280.0,33.33,33.37,33.32,33.32,287280.0
2016-05-05 11:35:00,33.32,33.45,33.32,33.45,585180.0,33.32,33.45,33.32,33.45,585180.0
2016-05-05 11:40:00,33.45,33.47,33.41,33.44,591720.0,33.45,33.47,33.41,33.44,591720.0
2016-05-05 11:45:00,33.44,33.46,33.34,33.39,926940.0,33.44,33.46,33.34,33.39,926940.0
2016-05-05 11:50:00,33.38,33.39,33.36,33.37,195760.0,33.38,33.39,33.36,33.37,195760.0
2016-05-05 11:55:00,33.38,33.39,33.35,33.39,409640.0,33.38,33.39,33.35,33.39,409640.0
2016-05-05 12:00:00,33.4,33.41,33.36,33.37,348740.0,33.4,33.41,33.36,33.37,348740.0
2016-05-05 12:05:00,33.36,33.37,33.3,33.31,776740.0,33.36,33.37,33.3,33.31,776740.0
2016-05-05 12:10:00,33.3,33.37,33.3,33.37,266580.0,33.3,33.37,33.3,33.37,266580.0
2016-05-05 12:15:00,33.36,33.38,33.29,33.29,844340.0,33.36,33.38,33.29,33.29,844340.0
2016-05-05 12:20:00,33.29,33.33,33.28,33.3,366520.0,33.29,33.33,33.28,33.3,366520.0
2016-05-05 12:25:00,33.29,33.3,33.27,33.28,341840.0,33.29,33.3,33.27,33.28,341840.0
2016-05-05 12:30:00,33.29,33.3,33.27,33.3,591000.0,33.29,33.3,33.27,33.3,591000.0
2016-05-05 12:35:00,33.29,33.33,33.29,33.3,394200.0,33.29,33.33,33.29,33.3,394200.0
2016-05-05 12:40:00,33.31,33.33,33.29,33.3,438660.0,33.31,33.33,33.29,33.3,438660.0
2016-05-05 12:45:00,33.3,33.3,33.26,33.28,648320.0,33.3,33.3,33.26,33.28,648320.0
2016-05-05 12:50:00,33.27,33.3,33.27,33.27,546060.0,33.27,33.3,33.27,33.27,546060.0
2016-05-05 12:55:00,33.28,33.32,33.27,33.28,551780.0,33.28,33.32,33.27,33.28,551780.0
2016-05-05 13:00:00,33.28,33.31,33.26,33.26,509200.0,33.28,33.31,33.26,33.26,509200.0
2016-05-05 13:05:00,33.26,33.28,33.2,33.21,1231480.0,33.26,33.28,33.2,33.21,1231480.0
2016-05-05 13:10:00,33.2,33.2,33.13,33.15,1488100.0,33.2,33.2,33.13,33.15,1488100.0
2016-05-05 13:15:00,33.15,33.16,33.06,33.08,1688000.0,33.15,33.16,33.06,33.08,1688000.0
2016-05-05 13:20:00,33.08,33.08,32.9,32.9,3669660.0,33.08,33.08,32.9,32.9,3669660.0
2016-05-05 13:25:00,32.9,33.01,32.9,32.96,1815740.0,32.9,33.01,32.9,32.96,1815740.0
2016-05-05 13:30:00,32.96,32.99,32.87,32.88,1417540.0,32.96,32.99,32.87,32.88,1417540.0
2016-05-05 13:35:00,32.87,32.88,32.8,32.83,1700800.0,32.87,32.88,32.8,32.83,1700800.0
2016-05-05 13:40:00,32.84,32.95,32.8,32.89,2508820.0,32.84,32.95,32.8,32.89,2508820.0
2016-05-05 13:45:00,32.89,32.95,32.88,32.88,875300.0,32.89,32.95,32.88,32.88,875300.0
2016-05-05 13:50:00,32.89,32.97,32.88,32.95,1242460.0,32.89,32.97,32.88,32.95,1242460.0
2016-05-05 13:55:00,32.96,33.0,32.91,32.99,1451600.0,32.96,33.0,32.91,32.99,1451600.0
2016-05-05 14:00:00,32.99,33.05,32.94,33.03,1198040.0,32.99,33.05,32.94,33.03,1198040.0
2016-05-05 14:05:00,33.03,33.06,33.01,33.05,1134920.0,33.03,33.06,33.01,33.05,1134920.0
2016-05-05 14:10:00,33.05,33.11,33.05,33.1,1346600.0,33.05,33.11,33.05,33.1,1346600.0
2016-05-05 14:15:00,33.1,33.11,33.05,33.05,692020.0,33.1,33.11,33.05,33.05,692020.0
2016-05-05 14:20:00,33.05,33.12,33.05,33.1,487400.0,33.05,33.12,33.05,33.1,487400.0
2016-05-05 14:25:00,33.09,33.12,33.05,33.06,402320.0,33.09,33.12,33.05,33.06,402320.0
2016-05-05 14:30:00,33.05,33.1,33.02,33.02,647220.0,33.05,33.1,33.02,33.02,647220.0
2016-05-05 14:35:00,33.04,33.05,33.02,33.03,304780.0,33.04,33.05,33.02,33.03,304780.0
2016-05-05 14:40:00,33.03,33.09,33.03,33.07,623400.0,33.03,33.09,33.03,33.07,623400.0
2016-05-05 14:45:00,33.07,33.09,33.0,33.0,735060.0,33.07,33.09,33.0,33.0,735060.0
2016-05-05 14:50:00,33.01,33.04,32.99,33.0,488680.0,33.01,33.04,32.99,33.0,488680.0
2016-05-05 14:55:00,33.0,33.03,32.97,32.97,330580.0,33.0,33.03,32.97,32.97,330580.0
2016-05-05 15:00:00,32.95,33.0,32.94,32.95,477300.0,32.95,33.0,32.94,32.95,477300.0
2016-05-05 15:05:00,32.96,32.96,32.91,32.95,449060.0,32.96,32.96,32.91,32.95,449060.0
2016-05-05 15:10:00,32.95,32.97,32.91,32.95,710240.0,32.95,32.97,32.91,32.95,710240.0
2016-05-05 15:15:00,32.96,32.96,32.9,32.94,475060.0,32.96,32.96,32.9,32.94,475060.0
2016-05-05 15:20:00,32.94,33.02,32.93,33.02,459520.0,32.94,33.02,32.93,33.02,459520.0
2016-05-05 15:25:00,33.02,33.02,32.96,33.02,693560.0,33.02,33.02,32.96,33.02,693560.0
2016-05-05 15:30:00,33.01,33.02,32.98,32.99,1010340.0,33.01,33.02,32.98,32.99,1010340.0
2016-05-05 15:35:00,32.99,32.99,32.9,32.95,941740.0,32.99,32.99,32.9,32.95,941740.0
2016-05-05 15:40:00,32.95,32.99,32.91,32.92,596180.0,32.95,32.99,32.91,32.92,596180.0
2016-05-05 15:45:00,32.92,32.98,32.92,32.93,974180.0,32.92,32.98,32.92,32.93,974180.0
2016-05-05 15:50:00,32.94,32.96,32.92,32.92,1570120.0,32.94,32.96,32.92,32.92,1570120.0
2016-05-05 15:55:00,32.93,32.95,32.88,32.95,3186280.0,32.93,32.95,32.88,32.95,3186280.0
2016-05-06 09:30:00,32.8,33.04,32.8,32.91,2706700.0,32.8,33.04,32.8,32.91,2706700.0
2016-05-06 09:35:00,32.9,33.06,32.9,33.02,1722060.0,32.9,33.06,32.9,33.02,1722060.0
2016-05-06 09:40:00,33.03,33.17,33.02,33.03,2242040.0,33.03,33.17,33.02,33.03,2242040.0
2016-05-06 09:45:00,33.03,33.05,32.96,32.96,797340.0,33.03,33.05,32.96,32.96,797340.0
2016-05-06 09:50:00,32.96,33.02,32.94,33.01,818220.0,32.96,33.02,32.94,33.01,818220.0
2016-05-06 09:55:00,33.01,33.02,32.85,32.92,756800.0,33.01,33.02,32.85,32.92,756800.0
2016-05-06 10:00:00,32.92,32.95,32.87,32.94,569340.0,32.92,32.95,32.87,32.94,569340.0
2016-05-06 10:05:00,32.93,33.03,32.9,32.99,705260.0,32.93,33.03,32.9,32.99,705260.0
2016-05-06 10:10:00,33.01,33.03,32.94,32.97,383720.0,33.01,33.03,32.94,32.97,383720.0
2016-05-06 10:15:00,32.95,33.0,32.91,32.96,479660.0,32.95,33.0,32.91,32.96,479660.0
2016-05-06 10:20:00,32.97,33.03,32.91,32.98,958560.0,32.97,33.03,32.91,32.98,958560.0
2016-05-06 10:25:00,32.98,33.12,32.97,33.11,1543960.0,32.98,33.12,32.97,33.11,1543960.0
2016-05-06 10:30:00,33.1,33.19,33.05,33.15,1262960.0,33.1,33.19,33.05,33.15,1262960.0
2016-05-06 10:35:00,33.16,33.19,33.08,33.1,1434880.0,33.16,33.19,33.08,33.1,1434880.0
2016-05-06 10:40:00,33.1,33.12,33.07,33.11,813920.0,33.1,33.12,33.07,33.11,813920.0
2016-05-06 10:45:00,33.11,33.12,33.02,33.04,616820.0,33.11,33.12,33.02,33.04,616820.0
2016-05-06 10:50:00,33.04,33.09,33.03,33.08,535400.0,33.04,33.09,33.03,33.08,535400.0
2016-05-06 10:55:00,33.08,33.1,33.03,33.04,784260.0,33.08,33.1,33.03,33.04,784260.0
2016-05-06 11:00:00,33.04,33.06,33.01,33.05,980000.0,33.04,33.06,33.01,33.05,980000.0
2016-05-06 11:05:00,33.06,33.1,33.04,33.08,379260.0,33.06,33.1,33.04,33.08,379260.0
2016-05-06 11:10:00,33.08,33.17,33.08,33.14,597080.0,33.08,33.17,33.08,33.14,597080.0
2016-05-06 11:15:00,33.14,33.17,33.11,33.14,535760.0,33.14,33.17,33.11,33.14,535760.0
2016-05-06 11:20:00,33.14,33.16,33.14,33.15,276400.0,33.14,33.16,33.14,33.15,276400.0
2016-05-06 11:25:00,33.16,33.16,33.1,33.14,396440.0,33.16,33.16,33.1,33.14,396440.0
2016-05-06 11:30:00,33.14,33.18,33.13,33.13,600880.0,33.14,33.18,33.13,33.13,600880.0
2016-05-06 11:35:00,33.14,33.16,33.13,33.16,587160.0,33.14,33.16,33.13,33.16,587160.0
2016-05-06 11:40:00,33.16,33.18,33.15,33.17,924580.0,33.16,33.18,33.15,33.17,924580.0
2016-05-06 11:45:00,33.17,33.18,33.15,33.17,236680.0,33.17,33.18,33.15,33.17,236680.0
2016-05-06 11:50:00,33.15,33.17,33.1,33.11,275620.0,33.15,33.17,33.1,33.11,275620.0
2016-05-06 11:55:00,33.11,33.14,33.11,33.11,191000.0,33.11,33.14,33.11,33.11,191000.0
2016-05-06 12:00:00,33.11,33.11,33.06,33.07,316400.0,33.11,33.11,33.06,33.07,316400.0
2016-05-06 12:05:00,33.07,33.11,33.06,33.08,262480.0,33.07,33.11,33.06,33.08,262480.0
2016-05-06 12:10:00,33.07,33.09,33.06,33.09,332900.0,33.07,33.09,33.06,33.09,332900.0
2016-05-06 12:15:00,33.08,33.08,33.06,33.07,316360.0,33.08,33.08,33.06,33.07,316360.0
2016-05-06 12:20:00,33.07,33.11,33.06,33.1,383480.0,33.07,33.11,33.06,33.1,383480.0
2016-05-06 12:25:00,33.1,33.13,33.09,33.12,286000.0,33.1,33.13,33.09,33.12,286000.0
2016-05-06 12:30:00,33.13,33.14,33.11,33.13,400560.0,33.13,33.14,33.11,33.13,400560.0
2016-05-06 12:35:00,33.13,33.18,33.12,33.18,238420.0,33.13,33.18,33.12,33.18,238420.0
2016-05-06 12:40:00,33.16,33.19,33.15,33.19,262200.0,33.16,33.19,33.15,33.19,262200.0
2016-05-06 12:45:00,33.18,33.23,33.18,33.22,706740.0,33.18,33.23,33.18,33.22,706740.0
2016-05-06 12:50:00,33.22,33.24,33.21,33.23,365920.0,33.22,33.24,33.21,33.23,365920.0
2016-05-06 12:55:00,33.23,33.3,33.22,33.28,714840.0,33.23,33.3,33.22,33.28,714840.0
2016-05-06 13:00:00,33.28,33.35,33.28,33.34,777920.0,33.28,33.35,33.28,33.34,777920.0
2016-05-06 13:05:00,33.34,33.43,33.34,33.42,1530740.0,33.34,33.43,33.34,33.42,1530740.0
2016-05-06 13:10:00,33.42,33.48,33.41,33.44,1424600.0,33.42,33.48,33.41,33.44,1424600.0
2016-05-06 13:15:00,33.45,33.49,33.43,33.49,1126960.0,33.45,33.49,33.43,33.49,1126960.0
2016-05-06 13:20:00,33.49,33.52,33.47,33.48,2267340.0,33.49,33.52,33.47,33.48,2267340.0
2016-05-06 13:25:00,33.48,33.48,33.45,33.46,857640.0,33.48,33.48,33.45,33.46,857640.0
2016-05-06 13:30:00,33.46,33.48,33.41,33.46,666080.0,33.46,33.48,33.41,33.46,666080.0
2016-05-06 13:35:00,33.46,33.49,33.4,33.43,560740.0,33.46,33.49,33.4,33.43,560740.0
2016-05-06 13:40:00,33.44,33.45,33.4,33.41,547320.0,33.44,33.45,33.4,33.41,547320.0
2016-05-06 13:45:00,33.41,33.44,33.41,33.42,286860.0,33.41,33.44,33.41,33.42,286860.0
2016-05-06 13:50:00,33.43,33.48,33.42,33.48,389260.0,33.43,33.48,33.42,33.48,389260.0
2016-05-06 13:55:00,33.47,33.55,33.44,33.54,822880.0,33.47,33.55,33.44,33.54,822880.0
2016-05-06 14:00:00,33.54,33.57,33.52,33.56,1003900.0,33.54,33.57,33.52,33.56,1003900.0
2016-05-06 14:05:00,33.57,33.61,33.55,33.59,997440.0,33.57,33.61,33.55,33.59,997440.0
2016-05-06 14:10:00,33.6,33.61,33.52,33.54,872020.0,33.6,33.61,33.52,33.54,872020.0
2016-05-06 14:15:00,33.55,33.56,33.51,33.52,606780.0,33.55,33.56,33.51,33.52,606780.0
2016-05-06 14:20:00,33.52,33.54,33.5,33.51,344460.0,33.52,33.54,33.5,33.51,344460.0
2016-05-06 14:25:00,33.51,33.53,33.51,33.51,574220.0,33.51,33.53,33.51,33.51,574220.0
2016-05-06 14:30:00,33.51,33.55,33.47,33.55,671660.0,33.51,33.55,33.47,33.55,671660.0
2016-05-06 14:35:00,33.55,33.59,33.52,33.59,654920.0,33.55,33.59,33.52,33.59,654920.0
2016-05-06 14:40:00,33.58,33.6,33.54,33.58,450180.0,33.58,33.6,33.54,33.58,450180.0
2016-05-06 14:45:00,33.59,33.6,33.54,33.56,433600.0,33.59,33.6,33.54,33.56,433600.0
2016-05-06 14:50:00,33.56,33.6,33.55,33.59,940140.0,33.56,33.6,33.55,33.59,940140.0
2016-05-06 14:55:00,33.59,33.85,33.57,33.6,1247400.0,33.59,33.85,33.57,33.6,1247400.0
2016-05-06 15:00:00,33.61,33.67,33.59,33.66,1334560.0,33.61,33.67,33.59,33.66,1334560.0
2016-05-06 15:05:00,33.66,33.67,33.59,33.59,664740.0,33.66,33.67,33.59,33.59,664740.0
2016-05-06 15:10:00,33.6,33.61,33.58,33.58,567400.0,33.6,33.61,33.58,33.58,567400.0
2016-05-06 15:15:00,33.58,33.62,33.57,33.6,518020.0,33.58,33.62,33.57,33.6,518020.0
2016-05-06 15:20:00,33.6,33.61,33.57,33.6,502840.0,33.6,33.61,33.57,33.6,502840.0
2016-05-06 15:25:00,33.6,33.63,33.6,33.62,551080.0,33.6,33.63,33.6,33.62,551080.0
2016-05-06 15:30:00,33.62,33.63,33.57,33.58,635820.0,33.62,33.63,33.57,33.58,635820.0
2016-05-06 15:35:00,33.57,33.6,33.57,33.58,643620.0,33.57,33.6,33.57,33.58,643620.0
2016-05-06 15:40:00,33.59,33.59,33.57,33.57,681420.0,33.59,33.59,33.57,33.57,681420.0
2016-05-06 15:45:00,33.58,33.59,33.57,33.58,988860.0,33.58,33.59,33.57,33.58,988860.0
2016-05-06 15:50:00,33.58,33.67,33.58,33.67,1998940.0,33.58,33.67,33.58,33.67,1998940.0
2016-05-06 15:55:00,33.67,33.72,33.67,33.7,3992020.0,33.67,33.72,33.67,33.7,3992020.0
2016-05-09 09:30:00,33.7,33.83,33.66,33.8,2948960.0,33.7,33.83,33.66,33.8,2948960.0
2016-05-09 09:35:00,33.8,33.86,33.76,33.77,1805680.0,33.8,33.86,33.76,33.77,1805680.0
2016-05-09 09:40:00,33.77,33.78,33.57,33.66,1800540.0,33.77,33.78,33.57,33.66,1800540.0
2016-05-09 09:45:00,33.69,33.77,33.64,33.7,867200.0,33.69,33.77,33.64,33.7,867200.0
2016-05-09 09:50:00,33.72,33.85,33.68,33.82,1241600.0,33.72,33.85,33.68,33.82,1241600.0
2016-05-09 09:55:00,33.82,33.84,33.75,33.83,838980.0,33.82,33.84,33.75,33.83,838980.0
2016-05-09 10:00:00,33.82,33.83,33.71,33.74,828460.0,33.82,33.83,33.71,33.74,828460.0
2016-05-09 10:05:00,33.75,33.83,33.74,33.79,666320.0,33.75,33.83,33.74,33.79,666320.0
2016-05-09 10:10:00,33.81,33.81,33.74,33.79,476360.0,33.81,33.81,33.74,33.79,476360.0
2016-05-09 10:15:00,33.79,33.86,33.79,33.84,730740.0,33.79,33.86,33.79,33.84,730740.0
2016-05-09 10:20:00,33.83,33.85,33.77,33.77,882820.0,33.83,33.85,33.77,33.77,882820.0
2016-05-09 10:25:00,33.77,33.77,33.73,33.76,1047020.0,33.77,33.77,33.73,33.76,1047020.0
2016-05-09 10:30:00,33.75,33.77,33.68,33.69,1147700.0,33.75,33.77,33.68,33.69,1147700.0
2016-05-09 10:35:00,33.69,33.76,33.68,33.75,1153500.0,33.69,33.76,33.68,33.75,1153500.0
2016-05-09 10:40:00,33.75,33.77,33.73,33.76,550980.0,33.75,33.77,33.73,33.76,550980.0
2016-05-09 10:45:00,33.76,33.79,33.75,33.76,337780.0,33.76,33.79,33.75,33.76,337780.0
2016-05-09 10:50:00,33.75,33.79,33.75,33.77,364840.0,33.75,33.79,33.75,33.77,364840.0
2016-05-09 10:55:00,33.77,33.81,33.77,33.81,333400.0,33.77,33.81,33.77,33.81,333400.0
2016-05-09 11:00:00,33.8,33.87,33.79,33.87,694220.0,33.8,33.87,33.79,33.87,694220.0
2016-05-09 11:05:00,33.88,33.92,33.87,33.88,1034820.0,33.88,33.92,33.87,33.88,1034820.0
2016-05-09 11:10:00,33.88,33.91,33.86,33.88,872560.0,33.88,33.91,33.86,33.88,872560.0
2016-05-09 11:15:00,33.88,33.91,33.86,33.89,745500.0,33.88,33.91,33.86,33.89,745500.0
2016-05-09 11:20:00,33.89,33.97,33.89,33.95,998520.0,33.89,33.97,33.89,33.95,998520.0
2016-05-09 11:25:00,33.95,33.95,33.89,33.93,507360.0,33.95,33.95,33.89,33.93,507360.0
2016-05-09 11:30:00,33.92,33.92,33.86,33.88,359980.0,33.92,33.92,33.86,33.88,359980.0
2016-05-09 11:35:00,33.88,33.93,33.86,33.9,498880.0,33.88,33.93,33.86,33.9,498880.0
2016-05-09 11:40:00,33.89,33.91,33.85,33.87,117600.0,33.89,33.91,33.85,33.87,117600.0
2016-05-09 11:45:00,33.89,33.93,33.88,33.92,360260.0,33.89,33.93,33.88,33.92,360260.0
2016-05-09 11:50:00,33.93,33.97,33.91,33.97,477360.0,33.93,33.97,33.91,33.97,477360.0
2016-05-09 11:55:00,33.98,33.99,33.94,33.95,767960.0,33.98,33.99,33.94,33.95,767960.0
2016-05-09 12:00:00,33.95,33.98,33.93,33.95,309540.0,33.95,33.98,33.93,33.95,309540.0
2016-05-09 12:05:00,33.96,33.99,33.93,33.96,304080.0,33.96,33.99,33.93,33.96,304080.0
2016-05-09 12:10:00,33.95,33.99,33.93,33.98,268040.0,33.95,33.99,33.93,33.98,268040.0
2016-05-09 12:15:00,33.98,34.0,33.95,33.97,279020.0,33.98,34.0,33.95,33.97,279020.0
2016-05-09 12:20:00,33.97,34.11,33.95,34.1,1934600.0,33.97,34.11,33.95,34.1,1934600.0
2016-05-09 12:25:00,34.1,34.15,34.09,34.14,1067220.0,34.1,34.15,34.09,34.14,1067220.0
2016-05-09 12:30:00,34.13,34.15,34.11,34.15,886020.0,34.13,34.15,34.11,34.15,886020.0
2016-05-09 12:35:00,34.15,34.2,34.13,34.19,1378880.0,34.15,34.2,34.13,34.19,1378880.0
2016-05-09 12:40:00,34.19,34.23,34.15,34.15,1129420.0,34.19,34.23,34.15,34.15,1129420.0
2016-05-09 12:45:00,34.15,34.17,34.13,34.14,573800.0,34.15,34.17,34.13,34.14,573800.0
2016-05-09 12:50:00,34.14,34.14,34.09,34.1,713860.0,34.14,34.14,34.09,34.1,713860.0
2016-05-09 12:55:00,34.11,34.17,34.1,34.14,506600.0,34.11,34.17,34.1,34.14,506600.0
2016-05-09 13:00:00,34.14,34.18,34.11,34.16,522740.0,34.14,34.18,34.11,34.16,522740.0
2016-05-09 13:05:00,34.16,34.18,34.14,34.18,543720.0,34.16,34.18,34.14,34.18,543720.0
2016-05-09 13:10:00,34.18,34.21,34.16,34.19,764420.0,34.18,34.21,34.16,34.19,764420.0
2016-05-09 13:15:00,34.19,34.22,34.13,34.15,579380.0,34.19,34.22,34.13,34.15,579380.0
2016-05-09 13:20:00,34.15,34.17,34.13,34.15,149940.0,34.15,34.17,34.13,34.15,149940.0
2016-05-09 13:25:00,34.15,34.19,34.13,34.19,657200.0,34.15,34.19,34.13,34.19,657200.0
2016-05-09 13:30:00,34.19,34.29,34.19,34.29,1653060.0,34.19,34.29,34.19,34.29,1653060.0
2016-05-09 13:35:00,34.29,34.31,34.27,34.27,1414080.0,34.29,34.31,34.27,34.27,1414080.0
2016-05-09 13:40:00,34.27,34.31,34.24,34.29,1003900.0,34.27,34.31,34.24,34.29,1003900.0
2016-05-09 13:45:00,34.3,34.35,34.29,34.32,587380.0,34.3,34.35,34.29,34.32,587380.0
2016-05-09 13:50:00,34.32,34.34,34.26,34.29,717600.0,34.32,34.34,34.26,34.29,717600.0
2016-05-09 13:55:00,34.3,34.3,34.19,34.19,681420.0,34.3,34.3,34.19,34.19,681420.0
2016-05-09 14:00:00,34.18,34.21,34.18,34.21,509080.0,34.18,34.21,34.18,34.21,509080.0
2016-05-09 14:05:00,34.21,34.21,34.15,34.18,581580.0,34.21,34.21,34.15,34.18,581580.0
2016-05-09 14:10:00,34.17,34.2,34.16,34.19,312300.0,34.17,34.2,34.16,34.19,312300.0
2016-05-09 14:15:00,34.2,34.2,34.15,34.18,344340.0,34.2,34.2,34.15,34.18,344340.0
2016-05-09 14:20:00,34.18,34.18,34.15,34.15,479700.0,34.18,34.18,34.15,34.15,479700.0
2016-05-09 14:25:00,34.16,34.18,34.14,34.15,500100.0,34.16,34.18,34.14,34.15,500100.0
2016-05-09 14:30:00,34.15,34.17,34.12,34.14,649080.0,34.15,34.17,34.12,34.14,649080.0
2016-05-09 14:35:00,34.15,34.2,34.12,34.2,562040.0,34.15,34.2,34.12,34.2,562040.0
2016-05-09 14:40:00,34.19,34.2,34.14,34.16,282440.0,34.19,34.2,34.14,34.16,282440.0
2016-05-09 14:45:00,34.16,34.2,34.15,34.2,543680.0,34.16,34.2,34.15,34.2,543680.0
2016-05-09 14:50:00,34.2,34.27,34.2,34.22,685980.0,34.2,34.27,34.2,34.22,685980.0
2016-05-09 14:55:00,34.23,34.25,34.2,34.22,214120.0,34.23,34.25,34.2,34.22,214120.0
2016-05-09 15:00:00,34.22,34.24,34.19,34.2,580840.0,34.22,34.24,34.19,34.2,580840.0
2016-05-09 15:05:00,34.21,34.21,34.17,34.19,565540.0,34.21,34.21,34.17,34.19,565540.0
2016-05-09 15:10:00,34.19,34.22,34.18,34.21,448180.0,34.19,34.22,34.18,34.21,448180.0
2016-05-09 15:15:00,34.22,34.22,34.14,34.15,482880.0,34.22,34.22,34.14,34.15,482880.0
2016-05-09 15:20:00,34.16,34.18,34.13,34.13,290540.0,34.16,34.18,34.13,34.13,290540.0
2016-05-09 15:25:00,34.14,34.17,34.1,34.11,533900.0,34.14,34.17,34.1,34.11,533900.0
2016-05-09 15:30:00,34.1,34.13,34.03,34.04,770380.0,34.1,34.13,34.03,34.04,770380.0
2016-05-09 15:35:00,34.05,34.06,34.01,34.03,810360.0,34.05,34.06,34.01,34.03,810360.0
2016-05-09 15:40:00,34.03,34.06,34.0,34.0,591540.0,34.03,34.06,34.0,34.0,591540.0
2016-05-09 15:45:00,34.02,34.02,33.98,33.99,918540.0,34.02,34.02,33.98,33.99,918540.0
2016-05-09 15:50:00,33.99,33.99,33.94,33.95,1254540.0,33.99,33.99,33.94,33.95,1254540.0
2016-05-09 15:55:00,33.95,34.02,33.95,33.99,2375480.0,33.95,34.02,33.95,33.99,2375480.0
2016-05-10 09:30:00,34.7,34.92,34.68,34.79,9129700.0,34.7,34.92,34.68,34.79,9129700.0
2016-05-10 09:35:00,34.79,34.95,34.78,34.8,4741400.0,34.79,34.95,34.78,34.8,4741400.0
2016-05-10 09:40:00,34.83,34.9,34.76,34.89,2957480.0,34.83,34.9,34.76,34.89,2957480.0
2016-05-10 09:45:00,34.9,34.99,34.86,34.93,3722440.0,34.9,34.99,34.86,34.93,3722440.0
2016-05-10 09:50:00,34.92,34.96,34.88,34.93,1825400.0,34.92,34.96,34.88,34.93,1825400.0
2016-05-10 09:55:00,34.95,34.95,34.9,34.93,1102700.0,34.95,34.95,34.9,34.93,1102700.0
2016-05-10 10:00:00,34.93,35.06,34.91,35.01,3145500.0,34.93,35.06,34.91,35.01,3145500.0
2016-05-10 10:05:00,35.01,35.07,34.96,34.99,2954140.0,35.01,35.07,34.96,34.99,2954140.0
2016-05-10 10:10:00,34.99,35.04,34.98,34.99,1205320.0,34.99,35.04,34.98,34.99,1205320.0
2016-05-10 10:15:00,34.99,35.01,34.88,34.93,1582480.0,34.99,35.01,34.88,34.93,1582480.0
2016-05-10 10:20:00,34.92,34.95,34.81,34.86,1739460.0,34.92,34.95,34.81,34.86,1739460.0
2016-05-10 10:25:00,34.86,34.93,34.82,34.91,882280.0,34.86,34.93,34.82,34.91,882280.0
2016-05-10 10:30:00,34.92,34.92,34.88,34.91,698420.0,34.92,34.92,34.88,34.91,698420.0
2016-05-10 10:35:00,34.92,34.94,34.89,34.92,917300.0,34.92,34.94,34.89,34.92,917300.0
2016-05-10 10:40:00,34.92,34.94,34.9,34.92,647320.0,34.92,34.94,34.9,34.92,647320.0
2016-05-10 10:45:00,34.92,34.93,34.88,34.92,798840.0,34.92,34.93,34.88,34.92,798840.0
2016-05-10 10:50:00,34.91,34.93,34.9,34.93,468980.0,34.91,34.93,34.9,34.93,468980.0
2016-05-10 10:55:00,34.93,34.94,34.89,34.91,1200800.0,34.93,34.94,34.89,34.91,1200800.0
2016-05-10 11:00:00,34.9,34.92,34.88,34.89,1072460.0,34.9,34.92,34.88,34.89,1072460.0
2016-05-10 11:05:00,34.89,34.9,34.85,34.88,1338280.0,34.89,34.9,34.85,34.88,1338280.0
2016-05-10 11:10:00,34.88,34.88,34.85,34.87,945080.0,34.88,34.88,34.85,34.87,945080.0
2016-05-10 11:15:00,34.86,34.91,34.86,34.87,873720.0,34.86,34.91,34.86,34.87,873720.0
2016-05-10 11:20:00,34.87,34.87,34.83,34.85,991340.0,34.87,34.87,34.83,34.85,991340.0
2016-05-10 11:25:00,34.86,34.86,34.8,34.81,1180540.0,34.86,34.86,34.8,34.81,1180540.0
2016-05-10 11:30:00,34.8,34.87,34.79,34.86,750680.0,34.8,34.87,34.79,34.86,750680.0
2016-05-10 11:35:00,34.86,34.87,34.81,34.86,490220.0,34.86,34.87,34.81,34.86,490220.0
2016-05-10 11:40:00,34.85,34.89,34.83,34.87,739960.0,34.85,34.89,34.83,34.87,739960.0
2016-05-10 11:45:00,34.86,34.93,34.86,34.91,819080.0,34.86,34.93,34.86,34.91,819080.0
2016-05-10 11:50:00,34.92,34.96,34.89,34.92,874260.0,34.92,34.96,34.89,34.92,874260.0
2016-05-10 11:55:00,34.92,34.96,34.92,34.95,588100.0,34.92,34.96,34.92,34.95,588100.0
2016-05-10 12:00:00,34.95,35.01,34.95,34.98,1494540.0,34.95,35.01,34.95,34.98,1494540.0
2016-05-10 12:05:00,34.97,34.99,34.9,34.92,1131380.0,34.97,34.99,34.9,34.92,1131380.0
2016-05-10 12:10:00,34.91,34.99,34.91,34.99,744460.0,34.91,34.99,34.91,34.99,744460.0
2016-05-10 12:15:00,34.98,35.0,34.94,34.96,674360.0,34.98,35.0,34.94,34.96,674360.0
2016-05-10 12:20:00,34.96,34.99,34.93,34.98,325640.0,34.96,34.99,34.93,34.98,325640.0
2016-05-10 12:25:00,34.99,34.99,34.97,34.98,357980.0,34.99,34.99,34.97,34.98,357980.0
2016-05-10 12:30:00,34.98,35.0,34.96,34.98,783980.0,34.98,35.0,34.96,34.98,783980.0
2016-05-10 12:35:00,34.98,35.01,34.96,34.96,703180.0,34.98,35.01,34.96,34.96,703180.0
2016-05-10 12:40:00,34.97,34.99,34.95,34.98,308860.0,34.97,34.99,34.95,34.98,308860.0
2016-05-10 12:45:00,34.97,35.01,34.97,35.0,648400.0,34.97,35.01,34.97,35.0,648400.0
2016-05-10 12:50:00,35.0,35.0,34.98,35.0,518840.0,35.0,35.0,34.98,35.0,518840.0
2016-05-10 12:55:00,35.0,35.0,34.94,34.95,889620.0,35.0,35.0,34.94,34.95,889620.0
2016-05-10 13:00:00,34.95,34.96,34.92,34.94,278000.0,34.95,34.96,34.92,34.94,278000.0
2016-05-10 13:05:00,34.94,35.0,34.94,34.96,401240.0,34.94,35.0,34.94,34.96,401240.0
2016-05-10 13:10:00,34.96,34.98,34.94,34.96,272900.0,34.96,34.98,34.94,34.96,272900.0
2016-05-10 13:15:00,34.94,34.96,34.91,34.94,757460.0,34.94,34.96,34.91,34.94,757460.0
2016-05-10 13:20:00,34.95,34.96,34.94,34.95,284600.0,34.95,34.96,34.94,34.95,284600.0
2016-05-10 13:25:00,34.95,34.99,34.94,34.96,469940.0,34.95,34.99,34.94,34.96,469940.0
2016-05-10 13:30:00,34.96,34.98,34.94,34.97,354180.0,34.96,34.98,34.94,34.97,354180.0
2016-05-10 13:35:00,34.98,34.98,34.94,34.96,342080.0,34.98,34.98,34.94,34.96,342080.0
2016-05-10 13:40:00,34.97,35.02,34.96,35.02,904440.0,34.97,35.02,34.96,35.02,904440.0
2016-05-10 13:45:00,35.02,35.09,35.02,35.07,1051220.0,35.02,35.09,35.02,35.07,1051220.0
2016-05-10 13:50:00,35.07,35.1,35.04,35.08,719240.0,35.07,35.1,35.04,35.08,719240.0
2016-05-10 13:55:00,35.08,35.08,35.03,35.03,610680.0,35.08,35.08,35.03,35.03,610680.0
2016-05-10 14:00:00,35.04,35.06,35.02,35.03,379840.0,35.04,35.06,35.02,35.03,379840.0
2016-05-10 14:05:00,35.04,35.07,35.03,35.06,1299440.0,35.04,35.07,35.03,35.06,1299440.0
2016-05-10 14:10:00,35.06,35.08,35.04,35.05,628980.0,35.06,35.08,35.04,35.05,628980.0
2016-05-10 14:15:00,35.05,35.07,35.02,35.05,618540.0,35.05,35.07,35.02,35.05,618540.0
2016-05-10 14:20:00,35.05,35.06,35.01,35.04,539420.0,35.05,35.06,35.01,35.04,539420.0
2016-05-10 14:25:00,35.05,35.06,35.04,35.05,561120.0,35.05,35.06,35.04,35.05,561120.0
2016-05-10 14:30:00,35.05,35.07,35.02,35.06,566940.0,35.05,35.07,35.02,35.06,566940.0
2016-05-10 14:35:00,35.06,35.07,35.04,35.05,399980.0,35.06,35.07,35.04,35.05,399980.0
2016-05-10 14:40:00,35.05,35.06,35.04,35.05,561820.0,35.05,35.06,35.04,35.05,561820.0
2016-05-10 14:45:00,35.05,35.06,35.02,35.03,463340.0,35.05,35.06,35.02,35.03,463340.0
2016-05-10 14:50:00,35.02,35.05,35.0,35.03,482800.0,35.02,35.05,35.0,35.03,482800.0
2016-05-10 14:55:00,35.04,35.05,35.02,35.02,907740.0,35.04,35.05,35.02,35.02,907740.0
2016-05-10 15:00:00,35.02,35.06,35.02,35.05,959320.0,35.02,35.06,35.02,35.05,959320.0
2016-05-10 15:05:00,35.05,35.07,35.05,35.06,684100.0,35.05,35.07,35.05,35.06,684100.0
2016-05-10 15:10:00,35.06,35.07,35.03,35.04,670080.0,35.06,35.07,35.03,35.04,670080.0
2016-05-10 15:15:00,35.03,35.06,35.0,35.0,854500.0,35.03,35.06,35.0,35.0,854500.0
2016-05-10 15:20:00,35.0,35.03,34.99,35.02,654960.0,35.0,35.03,34.99,35.02,654960.0
2016-05-10 15:25:00,35.02,35.05,35.01,35.05,651520.0,35.02,35.05,35.01,35.05,651520.0
2016-05-10 15:30:00,35.05,35.08,35.05,35.06,762420.0,35.05,35.08,35.05,35.06,762420.0
2016-05-10 15:35:00,35.06,35.06,35.01,35.05,770860.0,35.06,35.06,35.01,35.05,770860.0
2016-05-10 15:40:00,35.05,35.11,35.04,35.11,1508080.0,35.05,35.11,35.04,35.11,1508080.0
2016-05-10 15:45:00,35.11,35.16,35.1,35.15,2251160.0,35.11,35.16,35.1,35.15,2251160.0
2016-05-10 15:50:00,35.15,35.23,35.14,35.22,3688460.0,35.15,35.23,35.14,35.22,3688460.0
2016-05-10 15:55:00,35.22,35.23,35.13,35.15,4415000.0,35.22,35.23,35.13,35.15,4415000.0
2016-05-11 09:30:00,35.29,35.3,35.11,35.22,5329920.0,35.29,35.3,35.11,35.22,5329920.0
2016-05-11 09:35:00,35.23,35.37,35.18,35.23,4929560.0,35.23,35.37,35.18,35.23,4929560.0
2016-05-11 09:40:00,35.24,35.3,35.08,35.15,3580640.0,35.24,35.3,35.08,35.15,3580640.0
2016-05-11 09:45:00,35.17,35.23,35.09,35.19,1981360.0,35.17,35.23,35.09,35.19,1981360.0
2016-05-11 09:50:00,35.2,35.25,35.13,35.19,1774640.0,35.2,35.25,35.13,35.19,1774640.0
2016-05-11 09:55:00,35.18,35.25,35.13,35.24,1700300.0,35.18,35.25,35.13,35.24,1700300.0
2016-05-11 10:00:00,35.23,35.34,35.21,35.29,2182760.0,35.23,35.34,35.21,35.29,2182760.0
2016-05-11 10:05:00,35.28,35.43,35.26,35.42,1924880.0,35.28,35.43,35.26,35.42,1924880.0
2016-05-11 10:10:00,35.42,35.45,35.39,35.45,1725920.0,35.42,35.45,35.39,35.45,1725920.0
2016-05-11 10:15:00,35.45,35.47,35.42,35.46,1535340.0,35.45,35.47,35.42,35.46,1535340.0
2016-05-11 10:20:00,35.45,35.47,35.4,35.44,1270840.0,35.45,35.47,35.4,35.44,1270840.0
2016-05-11 10:25:00,35.45,35.51,35.43,35.5,1849280.0,35.45,35.51,35.43,35.5,1849280.0
2016-05-11 10:30:00,35.5,35.63,35.49,35.6,2967100.0,35.5,35.63,35.49,35.6,2967100.0
2016-05-11 10:35:00,35.6,35.62,35.52,35.56,2054880.0,35.6,35.62,35.52,35.56,2054880.0
2016-05-11 10:40:00,35.55,35.55,35.5,35.52,1374720.0,35.55,35.55,35.5,35.52,1374720.0
2016-05-11 10:45:00,35.52,35.57,35.52,35.55,1080400.0,35.52,35.57,35.52,35.55,1080400.0
2016-05-11 10:50:00,35.55,35.57,35.46,35.46,1882720.0,35.55,35.57,35.46,35.46,1882720.0
2016-05-11 10:55:00,35.48,35.49,35.38,35.47,2531620.0,35.48,35.49,35.38,35.47,2531620.0
2016-05-11 11:00:00,35.46,35.49,35.42,35.44,1061580.0,35.46,35.49,35.42,35.44,1061580.0
2016-05-11 11:05:00,35.43,35.5,35.41,35.5,1216720.0,35.43,35.5,35.41,35.5,1216720.0
2016-05-11 11:10:00,35.49,35.56,35.49,35.5,973140.0,35.49,35.56,35.49,35.5,973140.0
2016-05-11 11:15:00,35.5,35.52,35.46,35.48,563160.0,35.5,35.52,35.46,35.48,563160.0
2016-05-11 11:20:00,35.49,35.49,35.45,35.48,419980.0,35.49,35.49,35.45,35.48,419980.0
2016-05-11 11:25:00,35.47,35.61,35.46,35.56,1632840.0,35.47,35.61,35.46,35.56,1632840.0
2016-05-11 11:30:00,35.57,35.59,35.55,35.58,944480.0,35.57,35.59,35.55,35.58,944480.0
2016-05-11 11:35:00,35.57,35.62,35.57,35.59,1187600.0,35.57,35.62,35.57,35.59,1187600.0
2016-05-11 11:40:00,35.58,35.63,35.56,35.62,881780.0,35.58,35.63,35.56,35.62,881780.0
2016-05-11 11:45:00,35.61,35.62,35.58,35.6,696240.0,35.61,35.62,35.58,35.6,696240.0
2016-05-11 11:50:00,35.61,35.69,35.6,35.65,1164160.0,35.61,35.69,35.6,35.65,1164160.0
2016-05-11 11:55:00,35.67,35.75,35.64,35.74,1271980.0,35.67,35.75,35.64,35.74,1271980.0
2016-05-11 12:00:00,35.72,35.77,35.71,35.75,1160940.0,35.72,35.77,35.71,35.75,1160940.0
2016-05-11 12:05:00,35.76,35.82,35.74,35.81,1351800.0,35.76,35.82,35.74,35.81,1351800.0
2016-05-11 12:10:00,35.81,35.82,35.77,35.8,1125760.0,35.81,35.82,35.77,35.8,1125760.0
2016-05-11 12:15:00,35.8,35.85,35.79,35.84,884820.0,35.8,35.85,35.79,35.84,884820.0
2016-05-11 12:20:00,35.84,35.85,35.76,35.78,1153500.0,35.84,35.85,35.76,35.78,1153500.0
2016-05-11 12:25:00,35.77,35.85,35.77,35.85,956240.0,35.77,35.85,35.77,35.85,956240.0
2016-05-11 12:30:00,35.84,35.88,35.83,35.88,1083840.0,35.84,35.88,35.83,35.88,1083840.0
2016-05-11 12:35:00,35.86,35.89,35.86,35.87,540060.0,35.86,35.89,35.86,35.87,540060.0
2016-05-11 12:40:00,35.87,35.89,35.85,35.86,813240.0,35.87,35.89,35.85,35.86,813240.0
2016-05-11 12:45:00,35.86,35.87,35.84,35.85,813200.0,35.86,35.87,35.84,35.85,813200.0
2016-05-11 12:50:00,35.85,35.85,35.77,35.78,933060.0,35.85,35.85,35.77,35.78,933060.0
2016-05-11 12:55:00,35.78,35.85,35.78,35.84,687800.0,35.78,35.85,35.78,35.84,687800.0
2016-05-11 13:00:00,35.85,35.85,35.78,35.8,474920.0,35.85,35.85,35.78,35.8,474920.0
2016-05-11 13:05:00,35.8,35.82,35.77,35.78,578900.0,35.8,35.82,35.77,35.78,578900.0
2016-05-11 13:10:00,35.77,35.79,35.76,35.76,487920.0,35.77,35.79,35.76,35.76,487920.0
2016-05-11 13:15:00,35.76,35.77,35.72,35.72,1146940.0,35.76,35.77,35.72,35.72,1146940.0
2016-05-11 13:20:00,35.74,35.74,35.64,35.67,1376440.0,35.74,35.74,35.64,35.67,1376440.0
2016-05-11 13:25:00,35.67,35.73,35.64,35.71,779280.0,35.67,35.73,35.64,35.71,779280.0
2016-05-11 13:30:00,35.72,35.72,35.66,35.66,525300.0,35.72,35.72,35.66,35.66,525300.0
2016-05-11 13:35:00,35.66,35.74,35.64,35.72,602120.0,35.66,35.74,35.64,35.72,602120.0
2016-05-11 13:40:00,35.71,35.74,35.65,35.74,636340.0,35.71,35.74,35.65,35.74,636340.0
2016-05-11 13:45:00,35.74,35.8,35.73,35.8,529240.0,35.74,35.8,35.73,35.8,529240.0
2016-05-11 13:50:00,35.79,35.8,35.74,35.76,601680.0,35.79,35.8,35.74,35.76,601680.0
2016-05-11 13:55:00,35.76,35.82,35.75,35.79,772480.0,35.76,35.82,35.75,35.79,772480.0
2016-05-11 14:00:00,35.79,35.79,35.74,35.76,534020.0,35.79,35.79,35.74,35.76,534020.0
2016-05-11 14:05:00,35.75,35.77,35.68,35.68,520360.0,35.75,35.77,35.68,35.68,520360.0
2016-05-11 14:10:00,35.69,35.76,35.68,35.75,617160.0,35.69,35.76,35.68,35.75,617160.0
2016-05-11 14:15:00,35.75,35.78,35.73,35.77,538340.0,35.75,35.78,35.73,35.77,538340.0
2016-05-11 14:20:00,35.76,35.92,35.76,35.88,2439940.0,35.76,35.92,35.76,35.88,2439940.0
2016-05-11 14:25:00,35.89,35.95,35.88,35.94,1138080.0,35.89,35.95,35.88,35.94,1138080.0
2016-05-11 14:30:00,35.94,35.94,35.88,35.9,1489600.0,35.94,35.94,35.88,35.9,1489600.0
2016-05-11 14:35:00,35.89,35.92,35.88,35.9,1235260.0,35.89,35.92,35.88,35.9,1235260.0
2016-05-11 14:40:00,35.9,35.91,35.84,35.85,1527540.0,35.9,35.91,35.84,35.85,1527540.0
2016-05-11 14:45:00,35.84,35.84,35.7,35.71,1502960.0,35.84,35.84,35.7,35.71,1502960.0
2016-05-11 14:50:00,35.71,35.76,35.7,35.71,1566980.0,35.71,35.76,35.7,35.71,1566980.0
2016-05-11 14:55:00,35.7,35.77,35.68,35.77,1601840.0,35.7,35.77,35.68,35.77,1601840.0
2016-05-11 15:00:00,35.78,35.83,35.74,35.75,1411980.0,35.78,35.83,35.74,35.75,1411980.0
2016-05-11 15:05:00,35.77,35.86,35.75,35.86,1354140.0,35.77,35.86,35.75,35.86,1354140.0
2016-05-11 15:10:00,35.85,35.86,35.78,35.79,1236240.0,35.85,35.86,35.78,35.79,1236240.0
2016-05-11 15:15:00,35.79,35.83,35.76,35.77,704020.0,35.79,35.83,35.76,35.77,704020.0
2016-05-11 15:20:00,35.75,35.76,35.71,35.75,1147740.0,35.75,35.76,35.71,35.75,1147740.0
2016-05-11 15:25:00,35.75,35.76,35.73,35.73,5259500.0,35.75,35.76,35.73,35.73,5259500.0
2016-05-11 15:30:00,35.73,35.8,35.73,35.74,1019220.0,35.73,35.8,35.73,35.74,1019220.0
2016-05-11 15:35:00,35.74,35.74,35.62,35.62,2126960.0,35.74,35.74,35.62,35.62,2126960.0
2016-05-11 15:40:00,35.62,35.65,35.57,35.58,2354100.0,35.62,35.65,35.57,35.58,2354100.0
2016-05-11 15:45:00,35.58,35.73,35.58,35.66,1929740.0,35.58,35.73,35.58,35.66,1929740.0
2016-05-11 15:50:00,35.66,35.66,35.62,35.65,1835940.0,35.66,35.66,35.62,35.65,1835940.0
2016-05-11 15:55:00,35.64,35.71,35.64,35.67,3657960.0,35.64,35.71,35.64,35.67,3657960.0
2016-05-12 09:30:00,35.87,35.93,35.75,35.9,4923080.0,35.87,35.93,35.75,35.9,4923080.0
2016-05-12 09:35:00,35.88,35.98,35.83,35.93,3196760.0,35.88,35.98,35.83,35.93,3196760.0
2016-05-12 09:40:00,35.94,36.06,35.84,35.92,3869420.0,35.94,36.06,35.84,35.92,3869420.0
2016-05-12 09:45:00,35.91,36.04,35.86,36.01,2072300.0,35.91,36.04,35.86,36.01,2072300.0
2016-05-12 09:50:00,36.02,36.05,35.92,35.94,1799820.0,36.02,36.05,35.92,35.94,1799820.0
2016-05-12 09:55:00,35.93,35.95,35.81,35.84,2390860.0,35.93,35.95,35.81,35.84,2390860.0
2016-05-12 10:00:00,35.84,35.87,35.67,35.69,2835840.0,35.84,35.87,35.67,35.69,2835840.0
2016-05-12 10:05:00,35.7,35.78,35.7,35.73,1254920.0,35.7,35.78,35.7,35.73,1254920.0
2016-05-12 10:10:00,35.73,35.9,35.72,35.86,1959920.0,35.73,35.9,35.72,35.86,1959920.0
2016-05-12 10:15:00,35.86,35.87,35.79,35.79,800380.0,35.86,35.87,35.79,35.79,800380.0
2016-05-12 10:20:00,35.79,35.87,35.77,35.83,856560.0,35.79,35.87,35.77,35.83,856560.0
2016-05-12 10:25:00,35.82,35.88,35.79,35.79,707760.0,35.82,35.88,35.79,35.79,707760.0
2016-05-12 10:30:00,35.79,35.82,35.72,35.76,1013580.0,35.79,35.82,35.72,35.76,1013580.0
2016-05-12 10:35:00,35.76,35.84,35.75,35.8,915140.0,35.76,35.84,35.75,35.8,915140.0
2016-05-12 10:40:00,35.8,35.82,35.73,35.73,862260.0,35.8,35.82,35.73,35.73,862260.0
2016-05-12 10:45:00,35.73,35.74,35.61,35.62,2355540.0,35.73,35.74,35.61,35.62,2355540.0
2016-05-12 10:50:00,35.63,35.75,35.61,35.7,1241580.0,35.63,35.75,35.61,35.7,1241580.0
2016-05-12 10:55:00,35.7,35.75,35.69,35.71,453920.0,35.7,35.75,35.69,35.71,453920.0
2016-05-12 11:00:00,35.71,35.73,35.65,35.67,660320.0,35.71,35.73,35.65,35.67,660320.0
2016-05-12 11:05:00,35.68,35.71,35.64,35.68,412040.0,35.68,35.71,35.64,35.68,412040.0
2016-05-12 11:10:00,35.69,35.7,35.65,35.67,810260.0,35.69,35.7,35.65,35.67,810260.0
2016-05-12 11:15:00,35.67,35.67,35.58,35.64,1092780.0,35.67,35.67,35.58,35.64,1092780.0
2016-05-12 11:20:00,35.64,35.69,35.61,35.68,617280.0,35.64,35.69,35.61,35.68,617280.0
2016-05-12 11:25:00,35.68,35.75,35.65,35.75,1288520.0,35.68,35.75,35.65,35.75,1288520.0
2016-05-12 11:30:00,35.74,35.75,35.71,35.74,609800.0,35.74,35.75,35.71,35.74,609800.0
2016-05-12 11:35:00,35.73,35.8,35.73,35.8,994860.0,35.73,35.8,35.73,35.8,994860.0
2016-05-12 11:40:00,35.79,35.82,35.75,35.75,486580.0,35.79,35.82,35.75,35.75,486580.0
2016-05-12 11:45:00,35.76,35.8,35.72,35.79,283860.0,35.76,35.8,35.72,35.79,283860.0
2016-05-12 11:50:00,35.79,35.82,35.75,35.77,253000.0,35.79,35.82,35.75,35.77,253000.0
2016-05-12 11:55:00,35.76,35.79,35.68,35.69,419500.0,35.76,35.79,35.68,35.69,419500.0
2016-05-12 12:00:00,35.69,35.71,35.64,35.69,555840.0,35.69,35.71,35.64,35.69,555840.0
2016-05-12 12:05:00,35.69,35.76,35.68,35.75,591920.0,35.69,35.76,35.68,35.75,591920.0
2016-05-12 12:10:00,35.75,35.76,35.73,35.76,230400.0,35.75,35.76,35.73,35.76,230400.0
2016-05-12 12:15:00,35.75,35.75,35.7,35.7,177520.0,35.75,35.75,35.7,35.7,177520.0
2016-05-12 12:20:00,35.7,35.71,35.68,35.71,208020.0,35.7,35.71,35.68,35.71,208020.0
2016-05-12 12:25:00,35.7,35.75,35.69,35.72,221380.0,35.7,35.75,35.69,35.72,221380.0
2016-05-12 12:30:00,35.74,35.75,35.73,35.74,200280.0,35.74,35.75,35.73,35.74,200280.0
2016-05-12 12:35:00,35.73,35.74,35.71,35.72,265400.0,35.73,35.74,35.71,35.72,265400.0
2016-05-12 12:40:00,35.73,35.75,35.71,35.74,458360.0,35.73,35.75,35.71,35.74,458360.0
2016-05-12 12:45:00,35.74,35.79,35.74,35.78,351240.0,35.74,35.79,35.74,35.78,351240.0
2016-05-12 12:50:00,35.78,35.85,35.78,35.8,1102620.0,35.78,35.85,35.78,35.8,1102620.0
2016-05-12 12:55:00,35.8,35.85,35.79,35.81,576000.0,35.8,35.85,35.79,35.81,576000.0
2016-05-12 13:00:00,35.82,35.85,35.77,35.81,459580.0,35.82,35.85,35.77,35.81,459580.0
2016-05-12 13:05:00,35.82,35.88,35.8,35.82,622580.0,35.82,35.88,35.8,35.82,622580.0
2016-05-12 13:10:00,35.81,35.84,35.76,35.83,453440.0,35.81,35.84,35.76,35.83,453440.0
2016-05-12 13:15:00,35.83,35.83,35.77,35.77,196420.0,35.83,35.83,35.77,35.77,196420.0
2016-05-12 13:20:00,35.79,35.81,35.76,35.79,197080.0,35.79,35.81,35.76,35.79,197080.0
2016-05-12 13:25:00,35.79,35.81,35.78,35.79,55880.0,35.79,35.81,35.78,35.79,55880.0
2016-05-12 13:30:00,35.77,35.81,35.76,35.78,144800.0,35.77,35.81,35.76,35.78,144800.0
2016-05-12 13:35:00,35.77,35.77,35.7,35.76,499820.0,35.77,35.77,35.7,35.76,499820.0
2016-05-12 13:40:00,35.76,35.81,35.74,35.79,183080.0,35.76,35.81,35.74,35.79,183080.0
2016-05-12 13:45:00,35.79,35.82,35.77,35.77,401020.0,35.79,35.82,35.77,35.77,401020.0
2016-05-12 13:50:00,35.78,35.82,35.78,35.82,198080.0,35.78,35.82,35.78,35.82,198080.0
2016-05-12 13:55:00,35.82,35.88,35.81,35.86,746840.0,35.82,35.88,35.81,35.86,746840.0
2016-05-12 14:00:00,35.87,35.89,35.84,35.88,750980.0,35.87,35.89,35.84,35.88,750980.0
2016-05-12 14:05:00,35.88,35.94,35.86,35.93,697060.0,35.88,35.94,35.86,35.93,697060.0
2016-05-12 14:10:00,35.92,35.98,35.91,35.96,827080.0,35.92,35.98,35.91,35.96,827080.0
2016-05-12 14:15:00,35.96,35.97,35.9,35.94,739140.0,35.96,35.97,35.9,35.94,739140.0
2016-05-12 14:20:00,35.94,35.99,35.94,35.97,670020.0,35.94,35.99,35.94,35.97,670020.0
2016-05-12 14:25:00,35.98,36.02,35.96,35.99,1244660.0,35.98,36.02,35.96,35.99,1244660.0
2016-05-12 14:30:00,35.99,36.01,35.95,35.96,725020.0,35.99,36.01,35.95,35.96,725020.0
2016-05-12 14:35:00,35.96,36.0,35.95,35.99,447920.0,35.96,36.0,35.95,35.99,447920.0
2016-05-12 14:40:00,35.99,36.01,35.97,35.98,523160.0,35.99,36.01,35.97,35.98,523160.0
2016-05-12 14:45:00,35.99,36.12,35.99,36.11,1871160.0,35.99,36.12,35.99,36.11,1871160.0
2016-05-12 14:50:00,36.12,36.12,36.06,36.09,915500.0,36.12,36.12,36.06,36.09,915500.0
2016-05-12 14:55:00,36.08,36.08,36.03,36.03,659180.0,36.08,36.08,36.03,36.03,659180.0
2016-05-12 15:00:00,36.03,36.05,36.01,36.01,849780.0,36.03,36.05,36.01,36.01,849780.0
2016-05-12 15:05:00,36.01,36.04,35.98,35.98,837260.0,36.01,36.04,35.98,35.98,837260.0
2016-05-12 15:10:00,35.99,36.02,35.98,36.0,602620.0,35.99,36.02,35.98,36.0,602620.0
2016-05-12 15:15:00,35.98,35.99,35.92,35.93,945400.0,35.98,35.99,35.92,35.93,945400.0
2016-05-12 15:20:00,35.93,35.98,35.93,35.95,587360.0,35.93,35.98,35.93,35.95,587360.0
2016-05-12 15:25:00,35.94,35.95,35.92,35.93,876940.0,35.94,35.95,35.92,35.93,876940.0
2016-05-12 15:30:00,35.93,35.97,35.92,35.94,677440.0,35.93,35.97,35.92,35.94,677440.0
2016-05-12 15:35:00,35.95,36.03,35.92,36.0,1199640.0,35.95,36.03,35.92,36.0,1199640.0
2016-05-12 15:40:00,36.0,36.04,35.95,35.95,840340.0,36.0,36.04,35.95,35.95,840340.0
2016-05-12 15:45:00,35.95,36.0,35.94,35.99,757460.0,35.95,36.0,35.94,35.99,757460.0
2016-05-12 15:50:00,35.99,35.99,35.88,35.9,1646600.0,35.99,35.99,35.88,35.9,1646600.0
2016-05-12 15:55:00,35.91,35.93,35.88,35.9,2430780.0,35.91,35.93,35.88,35.9,2430780.0
2016-05-13 09:30:00,35.73,35.89,35.68,35.84,4335440.0,35.73,35.89,35.68,35.84,4335440.0
2016-05-13 09:35:00,35.85,35.88,35.78,35.84,1838040.0,35.85,35.88,35.78,35.84,1838040.0
2016-05-13 09:40:00,35.84,35.92,35.82,35.9,2330660.0,35.84,35.92,35.82,35.9,2330660.0
2016-05-13 09:45:00,35.89,35.96,35.79,35.81,2136560.0,35.89,35.96,35.79,35.81,2136560.0
2016-05-13 09:50:00,35.82,35.84,35.66,35.68,2670100.0,35.82,35.84,35.66,35.68,2670100.0
2016-05-13 09:55:00,35.68,35.79,35.68,35.75,1701080.0,35.68,35.79,35.68,35.75,1701080.0
2016-05-13 10:00:00,35.76,35.81,35.7,35.79,1110940.0,35.76,35.81,35.7,35.79,1110940.0
2016-05-13 10:05:00,35.79,35.82,35.68,35.74,1403920.0,35.79,35.82,35.68,35.74,1403920.0
2016-05-13 10:10:00,35.75,35.75,35.68,35.71,1068920.0,35.75,35.75,35.68,35.71,1068920.0
2016-05-13 10:15:00,35.72,35.72,35.59,35.6,2019620.0,35.72,35.72,35.59,35.6,2019620.0
2016-05-13 10:20:00,35.61,35.68,35.59,35.64,1506520.0,35.61,35.68,35.59,35.64,1506520.0
2016-05-13 10:25:00,35.63,35.67,35.61,35.63,613480.0,35.63,35.67,35.61,35.63,613480.0
2016-05-13 10:30:00,35.63,35.64,35.56,35.58,1322640.0,35.63,35.64,35.56,35.58,1322640.0
2016-05-13 10:35:00,35.56,35.58,35.45,35.45,2667440.0,35.56,35.58,35.45,35.45,2667440.0
2016-05-13 10:40:00,35.45,35.49,35.33,35.4,3253840.0,35.45,35.49,35.33,35.4,3253840.0
2016-05-13 10:45:00,35.39,35.46,35.35,35.38,1771340.0,35.39,35.46,35.35,35.38,1771340.0
2016-05-13 10:50:00,35.38,35.46,35.38,35.41,1281580.0,35.38,35.46,35.38,35.41,1281580.0
2016-05-13 10:55:00,35.41,35.46,35.39,35.45,616860.0,35.41,35.46,35.39,35.45,616860.0
2016-05-13 11:00:00,35.44,35.6,35.44,35.59,2011520.0,35.44,35.6,35.44,35.59,2011520.0
2016-05-13 11:05:00,35.61,35.63,35.54,35.56,1731540.0,35.61,35.63,35.54,35.56,1731540.0
2016-05-13 11:10:00,35.57,35.6,35.53,35.54,704420.0,35.57,35.6,35.53,35.54,704420.0
2016-05-13 11:15:00,35.53,35.54,35.49,35.52,775740.0,35.53,35.54,35.49,35.52,775740.0
2016-05-13 11:20:00,35.52,35.54,35.49,35.51,485360.0,35.52,35.54,35.49,35.51,485360.0
2016-05-13 11:25:00,35.5,35.6,35.5,35.58,671080.0,35.5,35.6,35.5,35.58,671080.0
2016-05-13 11:30:00,35.59,35.6,35.55,35.58,272700.0,35.59,35.6,35.55,35.58,272700.0
2016-05-13 11:35:00,35.58,35.6,35.54,35.59,465240.0,35.58,35.6,35.54,35.59,465240.0
2016-05-13 11:40:00,35.59,35.59,35.56,35.58,274520.0,35.59,35.59,35.56,35.58,274520.0
2016-05-13 11:45:00,35.58,35.59,35.55,35.57,313760.0,35.58,35.59,35.55,35.57,313760.0
2016-05-13 11:50:00,35.55,35.57,35.53,35.56,366180.0,35.55,35.57,35.53,35.56,366180.0
2016-05-13 11:55:00,35.55,35.55,35.5,35.5,483540.0,35.55,35.55,35.5,35.5,483540.0
2016-05-13 12:00:00,35.51,35.53,35.46,35.46,408420.0,35.51,35.53,35.46,35.46,408420.0
2016-05-13 12:05:00,35.46,35.54,35.46,35.52,317760.0,35.46,35.54,35.46,35.52,317760.0
2016-05-13 12:10:00,35.51,35.53,35.49,35.53,189260.0,35.51,35.53,35.49,35.53,189260.0
2016-05-13 12:15:00,35.52,35.56,35.51,35.55,429260.0,35.52,35.56,35.51,35.55,429260.0
2016-05-13 12:20:00,35.55,35.55,35.51,35.52,261900.0,35.55,35.55,35.51,35.52,261900.0
2016-05-13 12:25:00,35.53,35.53,35.46,35.48,895940.0,35.53,35.53,35.46,35.48,895940.0
2016-05-13 12:30:00,35.48,35.5,35.47,35.47,308980.0,35.48,35.5,35.47,35.47,308980.0
2016-05-13 12:35:00,35.47,35.51,35.46,35.47,252640.0,35.47,35.51,35.46,35.47,252640.0
2016-05-13 12:40:00,35.47,35.49,35.44,35.46,457660.0,35.47,35.49,35.44,35.46,457660.0
2016-05-13 12:45:00,35.46,35.48,35.45,35.46,263760.0,35.46,35.48,35.45,35.46,263760.0
2016-05-13 12:50:00,35.47,35.49,35.46,35.47,234780.0,35.47,35.49,35.46,35.47,234780.0
2016-05-13 12:55:00,35.47,35.48,35.42,35.45,468780.0,35.47,35.48,35.42,35.45,468780.0
2016-05-13 13:00:00,35.45,35.46,35.43,35.44,254600.0,35.45,35.46,35.43,35.44,254600.0
2016-05-13 13:05:00,35.44,35.45,35.41,35.42,308400.0,35.44,35.45,35.41,35.42,308400.0
2016-05-13 13:10:00,35.44,35.5,35.42,35.5,397200.0,35.44,35.5,35.42,35.5,397200.0
2016-05-13 13:15:00,35.5,35.54,35.46,35.52,424980.0,35.5,35.54,35.46,35.52,424980.0
2016-05-13 13:20:00,35.52,35.53,35.48,35.49,365040.0,35.52,35.53,35.48,35.49,365040.0
2016-05-13 13:25:00,35.49,35.54,35.48,35.52,346740.0,35.49,35.54,35.48,35.52,346740.0
2016-05-13 13:30:00,35.51,35.52,35.48,35.48,144820.0,35.51,35.52,35.48,35.48,144820.0
2016-05-13 13:35:00,35.49,35.49,35.46,35.46,160700.0,35.49,35.49,35.46,35.46,160700.0
2016-05-13 13:40:00,35.46,35.51,35.44,35.51,122400.0,35.46,35.51,35.44,35.51,122400.0
2016-05-13 13:45:00,35.49,35.56,35.49,35.54,590120.0,35.49,35.56,35.49,35.54,590120.0
2016-05-13 13:50:00,35.52,35.56,35.52,35.53,628320.0,35.52,35.56,35.52,35.53,628320.0
2016-05-13 13:55:00,35.53,35.6,35.52,35.57,613280.0,35.53,35.6,35.52,35.57,613280.0
2016-05-13 14:00:00,35.58,35.64,35.56,35.61,981820.0,35.58,35.64,35.56,35.61,981820.0
2016-05-13 14:05:00,35.61,35.65,35.61,35.65,779100.0,35.61,35.65,35.61,35.65,779100.0
2016-05-13 14:10:00,35.63,35.68,35.63,35.65,745420.0,35.63,35.68,35.63,35.65,745420.0
2016-05-13 14:15:00,35.66,35.7,35.63,35.64,932160.0,35.66,35.7,35.63,35.64,932160.0
2016-05-13 14:20:00,35.64,35.65,35.54,35.55,860460.0,35.64,35.65,35.54,35.55,860460.0
2016-05-13 14:25:00,35.56,35.59,35.52,35.56,535280.0,35.56,35.59,35.52,35.56,535280.0
2016-05-13 14:30:00,35.55,35.57,35.53,35.55,260080.0,35.55,35.57,35.53,35.55,260080.0
2016-05-13 14:35:00,35.54,35.56,35.5,35.51,357100.0,35.54,35.56,35.5,35.51,357100.0
2016-05-13 14:40:00,35.51,35.54,35.46,35.52,657920.0,35.51,35.54,35.46,35.52,657920.0
2016-05-13 14:45:00,35.53,35.54,35.5,35.51,390460.0,35.53,35.54,35.5,35.51,390460.0
2016-05-13 14:50:00,35.51,35.53,35.49,35.52,365640.0,35.51,35.53,35.49,35.52,365640.0
2016-05-13 14:55:00,35.52,35.56,35.51,35.55,705540.0,35.52,35.56,35.51,35.55,705540.0
2016-05-13 15:00:00,35.55,35.56,35.52,35.54,395080.0,35.55,35.56,35.52,35.54,395080.0
2016-05-13 15:05:00,35.54,35.55,35.51,35.51,441440.0,35.54,35.55,35.51,35.51,441440.0
2016-05-13 15:10:00,35.51,35.53,35.49,35.52,417760.0,35.51,35.53,35.49,35.52,417760.0
2016-05-13 15:15:00,35.52,35.6,35.52,35.57,1117520.0,35.52,35.6,35.52,35.57,1117520.0
2016-05-13 15:20:00,35.56,35.59,35.54,35.56,564740.0,35.56,35.59,35.54,35.56,564740.0
2016-05-13 15:25:00,35.56,35.57,35.52,35.54,443080.0,35.56,35.57,35.52,35.54,443080.0
2016-05-13 15:30:00,35.54,35.55,35.52,35.54,386640.0,35.54,35.55,35.52,35.54,386640.0
2016-05-13 15:35:00,35.53,35.57,35.53,35.54,592880.0,35.53,35.57,35.53,35.54,592880.0
2016-05-13 15:40:00,35.56,35.58,35.54,35.55,766140.0,35.56,35.58,35.54,35.55,766140.0
2016-05-13 15:45:00,35.55,35.55,35.49,35.52,1057200.0,35.55,35.55,35.49,35.52,1057200.0
2016-05-13 15:50:00,35.52,35.53,35.48,35.49,1298500.0,35.52,35.53,35.48,35.49,1298500.0
2016-05-13 15:55:00,35.49,35.52,35.48,35.5,2336660.0,35.49,35.52,35.48,35.5,2336660.0
2016-05-16 09:30:00,35.51,35.54,35.33,35.44,4319020.0,35.51,35.54,35.33,35.44,4319020.0
2016-05-16 09:35:00,35.44,35.44,35.21,35.23,2983260.0,35.44,35.44,35.21,35.23,2983260.0
2016-05-16 09:40:00,35.24,35.3,35.19,35.22,2629800.0,35.24,35.3,35.19,35.22,2629800.0
2016-05-16 09:45:00,35.21,35.28,35.16,35.18,2375500.0,35.21,35.28,35.16,35.18,2375500.0
2016-05-16 09:50:00,35.18,35.27,35.18,35.24,1313900.0,35.18,35.27,35.18,35.24,1313900.0
2016-05-16 09:55:00,35.23,35.3,35.18,35.3,1484900.0,35.23,35.3,35.18,35.3,1484900.0
2016-05-16 10:00:00,35.3,35.3,35.15,35.15,1458080.0,35.3,35.3,35.15,35.15,1458080.0
2016-05-16 10:05:00,35.15,35.17,35.03,35.05,3154920.0,35.15,35.17,35.03,35.05,3154920.0
2016-05-16 10:10:00,35.06,35.14,35.05,35.12,1579300.0,35.06,35.14,35.05,35.12,1579300.0
2016-05-16 10:15:00,35.12,35.15,35.05,35.06,1955300.0,35.12,35.15,35.05,35.06,1955300.0
2016-05-16 10:20:00,35.06,35.09,35.01,35.05,2025640.0,35.06,35.09,35.01,35.05,2025640.0
2016-05-16 10:25:00,35.05,35.1,35.04,35.08,1703760.0,35.05,35.1,35.04,35.08,1703760.0
2016-05-16 10:30:00,35.08,35.13,35.03,35.13,1928380.0,35.08,35.13,35.03,35.13,1928380.0
2016-05-16 10:35:00,35.13,35.17,35.06,35.15,1663280.0,35.13,35.17,35.06,35.15,1663280.0
2016-05-16 10:40:00,35.15,35.15,35.04,35.05,1078780.0,35.15,35.15,35.04,35.05,1078780.0
2016-05-16 10:45:00,35.06,35.1,35.03,35.05,1592140.0,35.06,35.1,35.03,35.05,1592140.0
2016-05-16 10:50:00,35.06,35.12,35.03,35.1,1879600.0,35.06,35.12,35.03,35.1,1879600.0
2016-05-16 10:55:00,35.1,35.12,35.05,35.05,1237760.0,35.1,35.12,35.05,35.05,1237760.0
2016-05-16 11:00:00,35.06,35.15,35.06,35.14,1108720.0,35.06,35.15,35.06,35.14,1108720.0
2016-05-16 11:05:00,35.15,35.22,35.14,35.19,1237780.0,35.15,35.22,35.14,35.19,1237780.0
2016-05-16 11:10:00,35.19,35.23,35.15,35.2,2315400.0,35.19,35.23,35.15,35.2,2315400.0
2016-05-16 11:15:00,35.24,35.35,35.22,35.35,2309460.0,35.24,35.35,35.22,35.35,2309460.0
2016-05-16 11:20:00,35.35,35.36,35.27,35.27,1849280.0,35.35,35.36,35.27,35.27,1849280.0
2016-05-16 11:25:00,35.27,35.29,35.2,35.22,1273180.0,35.27,35.29,35.2,35.22,1273180.0
2016-05-16 11:30:00,35.21,35.28,35.21,35.23,1237200.0,35.21,35.28,35.21,35.23,1237200.0
2016-05-16 11:35:00,35.24,35.25,35.23,35.24,402740.0,35.24,35.25,35.23,35.24,402740.0
2016-05-16 11:40:00,35.24,35.27,35.22,35.23,567120.0,35.24,35.27,35.22,35.23,567120.0
2016-05-16 11:45:00,35.23,35.25,35.23,35.25,704900.0,35.23,35.25,35.23,35.25,704900.0
2016-05-16 11:50:00,35.25,35.35,35.25,35.29,1521220.0,35.25,35.35,35.25,35.29,1521220.0
2016-05-16 11:55:00,35.29,35.34,35.29,35.32,418060.0,35.29,35.34,35.29,35.32,418060.0
2016-05-16 12:00:00,35.31,35.32,35.27,35.28,644060.0,35.31,35.32,35.27,35.28,644060.0
2016-05-16 12:05:00,35.29,35.33,35.28,35.29,489460.0,35.29,35.33,35.28,35.29,489460.0
2016-05-16 12:10:00,35.3,35.31,35.28,35.31,387680.0,35.3,35.31,35.28,35.31,387680.0
2016-05-16 12:15:00,35.31,35.31,35.28,35.3,654100.0,35.31,35.31,35.28,35.3,654100.0
2016-05-16 12:20:00,35.3,35.37,35.3,35.35,897580.0,35.3,35.37,35.3,35.35,897580.0
2016-05-16 12:25:00,35.37,35.4,35.35,35.36,620200.0,35.37,35.4,35.35,35.36,620200.0
2016-05-16 12:30:00,35.36,35.39,35.32,35.37,537980.0,35.36,35.39,35.32,35.37,537980.0
2016-05-16 12:35:00,35.37,35.42,35.36,35.4,612000.0,35.37,35.42,35.36,35.4,612000.0
2016-05-16 12:40:00,35.41,35.49,35.4,35.46,755620.0,35.41,35.49,35.4,35.46,755620.0
2016-05-16 12:45:00,35.46,35.47,35.39,35.45,538160.0,35.46,35.47,35.39,35.45,538160.0
2016-05-16 12:50:00,35.44,35.44,35.38,35.4,972160.0,35.44,35.44,35.38,35.4,972160.0
2016-05-16 12:55:00,35.4,35.48,35.39,35.47,396220.0,35.4,35.48,35.39,35.47,396220.0
2016-05-16 13:00:00,35.48,35.5,35.46,35.48,401560.0,35.48,35.5,35.46,35.48,401560.0
2016-05-16 13:05:00,35.48,35.49,35.43,35.48,570080.0,35.48,35.49,35.43,35.48,570080.0
2016-05-16 13:10:00,35.48,35.52,35.46,35.52,502680.0,35.48,35.52,35.46,35.52,502680.0
2016-05-16 13:15:00,35.52,35.55,35.49,35.5,1259520.0,35.52,35.55,35.49,35.5,1259520.0
2016-05-16 13:20:00,35.5,35.53,35.48,35.5,528320.0,35.5,35.53,35.48,35.5,528320.0
2016-05-16 13:25:00,35.5,35.53,35.49,35.53,350480.0,35.5,35.53,35.49,35.53,350480.0
2016-05-16 13:30:00,35.53,35.54,35.43,35.45,411360.0,35.53,35.54,35.43,35.45,411360.0
2016-05-16 13:35:00,35.46,35.48,35.44,35.46,474380.0,35.46,35.48,35.44,35.46,474380.0
2016-05-16 13:40:00,35.46,35.49,35.44,35.45,442340.0,35.46,35.49,35.44,35.45,442340.0
2016-05-16 13:45:00,35.45,35.49,35.44,35.48,335200.0,35.45,35.49,35.44,35.48,335200.0
2016-05-16 13:50:00,35.48,35.49,35.45,35.47,161160.0,35.48,35.49,35.45,35.47,161160.0
2016-05-16 13:55:00,35.47,35.48,35.44,35.45,385780.0,35.47,35.48,35.44,35.45,385780.0
2016-05-16 14:00:00,35.45,35.53,35.45,35.51,401300.0,35.45,35.53,35.45,35.51,401300.0
2016-05-16 14:05:00,35.52,35.55,35.51,35.54,362420.0,35.52,35.55,35.51,35.54,362420.0
2016-05-16 14:10:00,35.54,35.61,35.51,35.6,1009900.0,35.54,35.61,35.51,35.6,1009900.0
2016-05-16 14:15:00,35.61,35.61,35.54,35.6,560700.0,35.61,35.61,35.54,35.6,560700.0
2016-05-16 14:20:00,35.6,35.62,35.54,35.57,831100.0,35.6,35.62,35.54,35.57,831100.0
2016-05-16 14:25:00,35.56,35.58,35.53,35.54,607560.0,35.56,35.58,35.53,35.54,607560.0
2016-05-16 14:30:00,35.54,35.57,35.51,35.54,384560.0,35.54,35.57,35.51,35.54,384560.0
2016-05-16 14:35:00,35.54,35.57,35.53,35.57,471980.0,35.54,35.57,35.53,35.57,471980.0
2016-05-16 14:40:00,35.56,35.58,35.54,35.57,448140.0,35.56,35.58,35.54,35.57,448140.0
2016-05-16 14:45:00,35.57,35.62,35.57,35.61,894680.0,35.57,35.62,35.57,35.61,894680.0
2016-05-16 14:50:00,35.61,35.66,35.61,35.65,881200.0,35.61,35.66,35.61,35.65,881200.0
2016-05-16 14:55:00,35.65,35.66,35.61,35.62,477100.0,35.65,35.66,35.61,35.62,477100.0
2016-05-16 15:00:00,35.61,35.66,35.61,35.62,702060.0,35.61,35.66,35.61,35.62,702060.0
2016-05-16 15:05:00,35.61,35.64,35.6,35.62,422160.0,35.61,35.64,35.6,35.62,422160.0
2016-05-16 15:10:00,35.62,35.62,35.57,35.59,627540.0,35.62,35.62,35.57,35.59,627540.0
2016-05-16 15:15:00,35.59,35.6,35.57,35.59,545880.0,35.59,35.6,35.57,35.59,545880.0
2016-05-16 15:20:00,35.58,35.63,35.58,35.62,668380.0,35.58,35.63,35.58,35.62,668380.0
2016-05-16 15:25:00,35.63,35.64,35.6,35.62,340160.0,35.63,35.64,35.6,35.62,340160.0
2016-05-16 15:30:00,35.62,35.63,35.5,35.52,815060.0,35.62,35.63,35.5,35.52,815060.0
2016-05-16 15:35:00,35.53,35.59,35.52,35.57,621240.0,35.53,35.59,35.52,35.57,621240.0
2016-05-16 15:40:00,35.58,35.58,35.54,35.57,607260.0,35.58,35.58,35.54,35.57,607260.0
2016-05-16 15:45:00,35.56,35.57,35.54,35.55,1100960.0,35.56,35.57,35.54,35.55,1100960.0
2016-05-16 15:50:00,35.55,35.56,35.51,35.54,1279760.0,35.55,35.56,35.51,35.54,1279760.0
2016-05-16 15:55:00,35.54,35.56,35.5,35.53,2139120.0,35.54,35.56,35.5,35.53,2139120.0
2016-05-17 09:30:00,35.49,35.67,35.43,35.64,2361180.0,35.49,35.67,35.43,35.64,2361180.0
2016-05-17 09:35:00,35.61,35.72,35.38,35.46,2024200.0,35.61,35.72,35.38,35.46,2024200.0
2016-05-17 09:40:00,35.48,35.52,35.38,35.44,1308500.0,35.48,35.52,35.38,35.44,1308500.0
2016-05-17 09:45:00,35.45,35.5,35.33,35.35,1273880.0,35.45,35.5,35.33,35.35,1273880.0
2016-05-17 09:50:00,35.35,35.39,35.27,35.29,1300320.0,35.35,35.39,35.27,35.29,1300320.0
2016-05-17 09:55:00,35.27,35.39,35.23,35.31,1667420.0,35.27,35.39,35.23,35.31,1667420.0
2016-05-17 10:00:00,35.3,35.3,35.13,35.15,2669520.0,35.3,35.3,35.13,35.15,2669520.0
2016-05-17 10:05:00,35.14,35.23,35.06,35.23,2394840.0,35.14,35.23,35.06,35.23,2394840.0
2016-05-17 10:10:00,35.23,35.24,35.16,35.19,778480.0,35.23,35.24,35.16,35.19,778480.0
2016-05-17 10:15:00,35.2,35.32,35.2,35.26,848920.0,35.2,35.32,35.2,35.26,848920.0
2016-05-17 10:20:00,35.26,35.31,35.2,35.23,789200.0,35.26,35.31,35.2,35.23,789200.0
2016-05-17 10:25:00,35.23,35.24,35.11,35.13,994100.0,35.23,35.24,35.11,35.13,994100.0
2016-05-17 10:30:00,35.13,35.18,35.1,35.11,924640.0,35.13,35.18,35.1,35.11,924640.0
2016-05-17 10:35:00,35.12,35.21,35.09,35.19,1053420.0,35.12,35.21,35.09,35.19,1053420.0
2016-05-17 10:40:00,35.19,35.23,35.13,35.21,547400.0,35.19,35.23,35.13,35.21,547400.0
2016-05-17 10:45:00,35.2,35.21,35.15,35.21,361000.0,35.2,35.21,35.15,35.21,361000.0
2016-05-17 10:50:00,35.21,35.26,35.18,35.26,699200.0,35.21,35.26,35.18,35.26,699200.0
2016-05-17 10:55:00,35.26,35.31,35.26,35.27,413000.0,35.26,35.31,35.26,35.27,413000.0
2016-05-17 11:00:00,35.28,35.31,35.23,35.29,572600.0,35.28,35.31,35.23,35.29,572600.0
2016-05-17 11:05:00,35.31,35.31,35.24,35.24,220420.0,35.31,35.31,35.24,35.24,220420.0
2016-05-17 11:10:00,35.27,35.29,35.23,35.29,340460.0,35.27,35.29,35.23,35.29,340460.0
2016-05-17 11:15:00,35.28,35.37,35.28,35.35,712980.0,35.28,35.37,35.28,35.35,712980.0
2016-05-17 11:20:00,35.34,35.37,35.3,35.35,451440.0,35.34,35.37,35.3,35.35,451440.0
2016-05-17 11:25:00,35.35,35.35,35.27,35.28,457000.0,35.35,35.35,35.27,35.28,457000.0
2016-05-17 11:30:00,35.29,35.34,35.27,35.3,224020.0,35.29,35.34,35.27,35.3,224020.0
2016-05-17 11:35:00,35.29,35.32,35.27,35.31,202660.0,35.29,35.32,35.27,35.31,202660.0
2016-05-17 11:40:00,35.31,35.34,35.3,35.33,364940.0,35.31,35.34,35.3,35.33,364940.0
2016-05-17 11:45:00,35.33,35.4,35.32,35.39,588740.0,35.33,35.4,35.32,35.39,588740.0
2016-05-17 11:50:00,35.39,35.45,35.38,35.42,964280.0,35.39,35.45,35.38,35.42,964280.0
2016-05-17 11:55:00,35.42,35.44,35.37,35.43,435560.0,35.42,35.44,35.37,35.43,435560.0
2016-05-17 12:00:00,35.41,35.45,35.4,35.44,609460.0,35.41,35.45,35.4,35.44,609460.0
2016-05-17 12:05:00,35.43,35.44,35.35,35.35,422940.0,35.43,35.44,35.35,35.35,422940.0
2016-05-17 12:10:00,35.35,35.37,35.3,35.31,519300.0,35.35,35.37,35.3,35.31,519300.0
2016-05-17 12:15:00,35.31,35.31,35.26,35.28,471560.0,35.31,35.31,35.26,35.28,471560.0
2016-05-17 12:20:00,35.3,35.3,35.24,35.24,460060.0,35.3,35.3,35.24,35.24,460060.0
2016-05-17 12:25:00,35.24,35.25,35.22,35.24,376720.0,35.24,35.25,35.22,35.24,376720.0
2016-05-17 12:30:00,35.23,35.27,35.23,35.25,851140.0,35.23,35.27,35.23,35.25,851140.0
2016-05-17 12:35:00,35.25,35.3,35.23,35.27,340080.0,35.25,35.3,35.23,35.27,340080.0
2016-05-17 12:40:00,35.29,35.32,35.25,35.28,441660.0,35.29,35.32,35.25,35.28,441660.0
2016-05-17 12:45:00,35.27,35.28,35.23,35.25,361400.0,35.27,35.28,35.23,35.25,361400.0
2016-05-17 12:50:00,35.25,35.28,35.23,35.27,275140.0,35.25,35.28,35.23,35.27,275140.0
2016-05-17 12:55:00,35.26,35.27,35.2,35.22,427920.0,35.26,35.27,35.2,35.22,427920.0
2016-05-17 13:00:00,35.22,35.23,35.17,35.18,532480.0,35.22,35.23,35.17,35.18,532480.0
2016-05-17 13:05:00,35.18,35.22,35.17,35.2,450080.0,35.18,35.22,35.17,35.2,450080.0
2016-05-17 13:10:00,35.23,35.26,35.22,35.25,583500.0,35.23,35.26,35.22,35.25,583500.0
2016-05-17 13:15:00,35.25,35.26,35.24,35.26,266540.0,35.25,35.26,35.24,35.26,266540.0
2016-05-17 13:20:00,35.26,35.28,35.23,35.24,428160.0,35.26,35.28,35.23,35.24,428160.0
2016-05-17 13:25:00,35.25,35.28,35.24,35.28,199360.0,35.25,35.28,35.24,35.28,199360.0
2016-05-17 13:30:00,35.26,35.31,35.26,35.28,376340.0,35.26,35.31,35.26,35.28,376340.0
2016-05-17 13:35:00,35.27,35.31,35.25,35.26,387380.0,35.27,35.31,35.25,35.26,387380.0
2016-05-17 13:40:00,35.26,35.27,35.23,35.24,377660.0,35.26,35.27,35.23,35.24,377660.0
2016-05-17 13:45:00,35.24,35.26,35.21,35.22,272480.0,35.24,35.26,35.21,35.22,272480.0
2016-05-17 13:50:00,35.22,35.22,35.19,35.2,222720.0,35.22,35.22,35.19,35.2,222720.0
2016-05-17 13:55:00,35.21,35.21,35.14,35.14,1126340.0,35.21,35.21,35.14,35.14,1126340.0
2016-05-17 14:00:00,35.14,35.15,35.08,35.09,1037900.0,35.14,35.15,35.08,35.09,1037900.0
2016-05-17 14:05:00,35.09,35.1,35.04,35.04,2004280.0,35.09,35.1,35.04,35.04,2004280.0
2016-05-17 14:10:00,35.04,35.06,35.03,35.05,1232300.0,35.04,35.06,35.03,35.05,1232300.0
2016-05-17 14:15:00,35.05,35.06,35.01,35.02,1045920.0,35.05,35.06,35.01,35.02,1045920.0
2016-05-17 14:20:00,35.02,35.04,34.95,35.0,1795360.0,35.02,35.04,34.95,35.0,1795360.0
2016-05-17 14:25:00,34.99,35.06,34.97,35.04,1141400.0,34.99,35.06,34.97,35.04,1141400.0
2016-05-17 14:30:00,35.04,35.05,34.98,35.0,1058000.0,35.04,35.05,34.98,35.0,1058000.0
2016-05-17 14:35:00,35.0,35.04,34.98,35.01,940940.0,35.0,35.04,34.98,35.01,940940.0
2016-05-17 14:40:00,35.01,35.05,34.99,35.05,541740.0,35.01,35.05,34.99,35.05,541740.0
2016-05-17 14:45:00,35.05,35.08,34.98,34.99,1384200.0,35.05,35.08,34.98,34.99,1384200.0
2016-05-17 14:50:00,35.0,35.01,34.89,34.95,1347500.0,35.0,35.01,34.89,34.95,1347500.0
2016-05-17 14:55:00,34.94,34.97,34.91,34.94,768920.0,34.94,34.97,34.91,34.94,768920.0
2016-05-17 15:00:00,34.94,34.96,34.93,34.93,737500.0,34.94,34.96,34.93,34.93,737500.0
2016-05-17 15:05:00,34.94,34.97,34.93,34.96,883700.0,34.94,34.97,34.93,34.96,883700.0
2016-05-17 15:10:00,34.95,34.99,34.93,34.94,1064760.0,34.95,34.99,34.93,34.94,1064760.0
2016-05-17 15:15:00,34.94,35.0,34.92,34.96,780600.0,34.94,35.0,34.92,34.96,780600.0
2016-05-17 15:20:00,34.96,34.96,34.86,34.89,1707620.0,34.96,34.96,34.86,34.89,1707620.0
2016-05-17 15:25:00,34.89,34.89,34.81,34.89,1626820.0,34.89,34.89,34.81,34.89,1626820.0
2016-05-17 15:30:00,34.89,34.91,34.86,34.9,890080.0,34.89,34.91,34.86,34.9,890080.0
2016-05-17 15:35:00,34.91,34.94,34.89,34.93,936520.0,34.91,34.94,34.89,34.93,936520.0
2016-05-17 15:40:00,34.94,34.95,34.85,34.88,1185400.0,34.94,34.95,34.85,34.88,1185400.0
2016-05-17 15:45:00,34.88,34.93,34.86,34.92,960320.0,34.88,34.93,34.86,34.92,960320.0
2016-05-17 15:50:00,34.93,34.94,34.88,34.9,1502080.0,34.93,34.94,34.88,34.9,1502080.0
2016-05-17 15:55:00,34.9,34.91,34.7,34.75,8522800.0,34.9,34.91,34.7,34.75,8522800.0
2016-05-18 09:30:00,34.48,34.88,34.44,34.86,5787920.0,34.48,34.88,34.44,34.86,5787920.0
2016-05-18 09:35:00,34.88,34.92,34.7,34.84,2113160.0,34.88,34.92,34.7,34.84,2113160.0
2016-05-18 09:40:00,34.85,34.96,34.81,34.89,2041880.0,34.85,34.96,34.81,34.89,2041880.0
2016-05-18 09:45:00,34.9,34.95,34.83,34.87,974480.0,34.9,34.95,34.83,34.87,974480.0
2016-05-18 09:50:00,34.88,34.98,34.86,34.98,883140.0,34.88,34.98,34.86,34.98,883140.0
2016-05-18 09:55:00,34.97,34.99,34.82,34.83,1344760.0,34.97,34.99,34.82,34.83,1344760.0
2016-05-18 10:00:00,34.82,34.94,34.78,34.8,1413000.0,34.82,34.94,34.78,34.8,1413000.0
2016-05-18 10:05:00,34.83,34.84,34.71,34.71,1013420.0,34.83,34.84,34.71,34.71,1013420.0
2016-05-18 10:10:00,34.71,34.93,34.71,34.91,1154620.0,34.71,34.93,34.71,34.91,1154620.0
2016-05-18 10:15:00,34.9,34.93,34.86,34.91,717260.0,34.9,34.93,34.86,34.91,717260.0
2016-05-18 10:20:00,34.91,34.93,34.8,34.88,976760.0,34.91,34.93,34.8,34.88,976760.0
2016-05-18 10:25:00,34.86,34.93,34.85,34.87,763620.0,34.86,34.93,34.85,34.87,763620.0
2016-05-18 10:30:00,34.86,34.93,34.86,34.9,434080.0,34.86,34.93,34.86,34.9,434080.0
2016-05-18 10:35:00,34.91,34.95,34.85,34.85,381560.0,34.91,34.95,34.85,34.85,381560.0
2016-05-18 10:40:00,34.86,34.89,34.82,34.88,453640.0,34.86,34.89,34.82,34.88,453640.0
2016-05-18 10:45:00,34.85,34.87,34.78,34.85,410720.0,34.85,34.87,34.78,34.85,410720.0
2016-05-18 10:50:00,34.84,34.84,34.75,34.77,620140.0,34.84,34.84,34.75,34.77,620140.0
2016-05-18 10:55:00,34.77,34.78,34.73,34.77,620460.0,34.77,34.78,34.73,34.77,620460.0
2016-05-18 11:00:00,34.78,34.85,34.75,34.83,645720.0,34.78,34.85,34.75,34.83,645720.0
2016-05-18 11:05:00,34.83,34.85,34.79,34.84,301480.0,34.83,34.85,34.79,34.84,301480.0
2016-05-18 11:10:00,34.83,34.85,34.8,34.85,277540.0,34.83,34.85,34.8,34.85,277540.0
2016-05-18 11:15:00,34.85,34.87,34.8,34.84,385700.0,34.85,34.87,34.8,34.84,385700.0
2016-05-18 11:20:00,34.85,34.94,34.85,34.91,659560.0,34.85,34.94,34.85,34.91,659560.0
2016-05-18 11:25:00,34.9,34.94,34.89,34.9,549560.0,34.9,34.94,34.89,34.9,549560.0
2016-05-18 11:30:00,34.9,34.93,34.86,34.91,328540.0,34.9,34.93,34.86,34.91,328540.0
2016-05-18 11:35:00,34.93,34.96,34.9,34.93,655460.0,34.93,34.96,34.9,34.93,655460.0
2016-05-18 11:40:00,34.94,34.99,34.9,34.95,472600.0,34.94,34.99,34.9,34.95,472600.0
2016-05-18 11:45:00,34.96,35.13,34.95,35.11,1723060.0,34.96,35.13,34.95,35.11,1723060.0
2016-05-18 11:50:00,35.1,35.12,35.01,35.01,1404280.0,35.1,35.12,35.01,35.01,1404280.0
2016-05-18 11:55:00,35.01,35.03,34.97,35.0,942720.0,35.01,35.03,34.97,35.0,942720.0
2016-05-18 12:00:00,34.99,35.01,34.98,34.99,434760.0,34.99,35.01,34.98,34.99,434760.0
2016-05-18 12:05:00,34.99,34.99,34.96,34.97,406860.0,34.99,34.99,34.96,34.97,406860.0
2016-05-18 12:10:00,34.98,34.98,34.9,34.95,419660.0,34.98,34.98,34.9,34.95,419660.0
2016-05-18 12:15:00,34.95,34.97,34.89,34.91,266280.0,34.95,34.97,34.89,34.91,266280.0
2016-05-18 12:20:00,34.91,34.99,34.91,34.98,336560.0,34.91,34.99,34.91,34.98,336560.0
2016-05-18 12:25:00,34.98,34.99,34.91,34.92,465380.0,34.98,34.99,34.91,34.92,465380.0
2016-05-18 12:30:00,34.92,34.97,34.91,34.97,127000.0,34.92,34.97,34.91,34.97,127000.0
2016-05-18 12:35:00,34.96,34.99,34.93,34.97,181020.0,34.96,34.99,34.93,34.97,181020.0
2016-05-18 12:40:00,34.97,34.98,34.93,34.96,218020.0,34.97,34.98,34.93,34.96,218020.0
2016-05-18 12:45:00,34.95,34.96,34.92,34.93,132640.0,34.95,34.96,34.92,34.93,132640.0
2016-05-18 12:50:00,34.93,34.98,34.91,34.97,312640.0,34.93,34.98,34.91,34.97,312640.0
2016-05-18 12:55:00,34.97,34.99,34.94,34.99,184700.0,34.97,34.99,34.94,34.99,184700.0
2016-05-18 13:00:00,34.97,35.03,34.97,35.01,352080.0,34.97,35.03,34.97,35.01,352080.0
2016-05-18 13:05:00,35.0,35.03,34.99,34.99,325440.0,35.0,35.03,34.99,34.99,325440.0
2016-05-18 13:10:00,34.99,35.0,34.97,34.99,129780.0,34.99,35.0,34.97,34.99,129780.0
2016-05-18 13:15:00,34.99,35.03,34.98,35.0,196340.0,34.99,35.03,34.98,35.0,196340.0
2016-05-18 13:20:00,35.0,35.03,34.99,35.01,291540.0,35.0,35.03,34.99,35.01,291540.0
2016-05-18 13:25:00,35.03,35.04,35.0,35.01,335740.0,35.03,35.04,35.0,35.01,335740.0
2016-05-18 13:30:00,35.03,35.07,34.98,34.99,487480.0,35.03,35.07,34.98,34.99,487480.0
2016-05-18 13:35:00,34.99,35.03,34.98,35.03,242000.0,34.99,35.03,34.98,35.03,242000.0
2016-05-18 13:40:00,35.02,35.04,35.0,35.01,255480.0,35.02,35.04,35.0,35.01,255480.0
2016-05-18 13:45:00,35.02,35.02,34.98,34.98,177960.0,35.02,35.02,34.98,34.98,177960.0
2016-05-18 13:50:00,34.98,34.98,34.92,34.94,492620.0,34.98,34.98,34.92,34.94,492620.0
2016-05-18 13:55:00,34.92,34.97,34.91,34.91,371640.0,34.92,34.97,34.91,34.91,371640.0
2016-05-18 14:00:00,34.91,34.92,34.78,34.79,1489460.0,34.91,34.92,34.78,34.79,1489460.0
2016-05-18 14:05:00,34.79,34.87,34.63,34.85,1781340.0,34.79,34.87,34.63,34.85,1781340.0
2016-05-18 14:10:00,34.84,34.88,34.72,34.72,1499840.0,34.84,34.88,34.72,34.72,1499840.0
2016-05-18 14:15:00,34.71,34.79,34.66,34.79,906680.0,34.71,34.79,34.66,34.79,906680.0
2016-05-18 14:20:00,34.78,34.78,34.65,34.69,608220.0,34.78,34.78,34.65,34.69,608220.0
2016-05-18 14:25:00,34.7,34.7,34.57,34.59,1411660.0,34.7,34.7,34.57,34.59,1411660.0
2016-05-18 14:30:00,34.58,34.59,34.48,34.56,1831480.0,34.58,34.59,34.48,34.56,1831480.0
2016-05-18 14:35:00,34.57,34.66,34.55,34.59,1044440.0,34.57,34.66,34.55,34.59,1044440.0
2016-05-18 14:40:00,34.59,34.67,34.59,34.62,506260.0,34.59,34.67,34.59,34.62,506260.0
2016-05-18 14:45:00,34.62,34.66,34.6,34.63,551560.0,34.62,34.66,34.6,34.63,551560.0
2016-05-18 14:50:00,34.64,34.69,34.62,34.65,1041740.0,34.64,34.69,34.62,34.65,1041740.0
2016-05-18 14:55:00,34.64,34.67,34.61,34.67,298080.0,34.64,34.67,34.61,34.67,298080.0
2016-05-18 15:00:00,34.66,34.8,34.66,34.79,943900.0,34.66,34.8,34.66,34.79,943900.0
2016-05-18 15:05:00,34.8,34.83,34.76,34.79,851520.0,34.8,34.83,34.76,34.79,851520.0
2016-05-18 15:10:00,34.8,34.8,34.69,34.75,621840.0,34.8,34.8,34.69,34.75,621840.0
2016-05-18 15:15:00,34.74,34.75,34.67,34.69,292780.0,34.74,34.75,34.67,34.69,292780.0
2016-05-18 15:20:00,34.71,34.72,34.6,34.62,598840.0,34.71,34.72,34.6,34.62,598840.0
2016-05-18 15:25:00,34.63,34.69,34.62,34.62,335140.0,34.63,34.69,34.62,34.62,335140.0
2016-05-18 15:30:00,34.63,34.75,34.62,34.75,395500.0,34.63,34.75,34.62,34.75,395500.0
2016-05-18 15:35:00,34.75,34.77,34.66,34.67,323220.0,34.75,34.77,34.66,34.67,323220.0
2016-05-18 15:40:00,34.65,34.77,34.64,34.76,483180.0,34.65,34.77,34.64,34.76,483180.0
2016-05-18 15:45:00,34.76,34.83,34.76,34.8,1187960.0,34.76,34.83,34.76,34.8,1187960.0
2016-05-18 15:50:00,34.81,34.83,34.79,34.83,814140.0,34.81,34.83,34.79,34.83,814140.0
2016-05-18 15:55:00,34.83,34.87,34.8,34.87,1714520.0,34.83,34.87,34.8,34.87,1714520.0
2016-05-19 09:30:00,34.59,34.9,34.55,34.8,2195540.0,34.59,34.9,34.55,34.8,2195540.0
2016-05-19 09:35:00,34.82,34.95,34.73,34.8,1387980.0,34.82,34.95,34.73,34.8,1387980.0
2016-05-19 09:40:00,34.8,34.83,34.73,34.76,934740.0,34.8,34.83,34.73,34.76,934740.0
2016-05-19 09:45:00,34.76,34.77,34.63,34.7,1126100.0,34.76,34.77,34.63,34.7,1126100.0
2016-05-19 09:50:00,34.7,34.74,34.68,34.72,957860.0,34.7,34.74,34.68,34.72,957860.0
2016-05-19 09:55:00,34.74,34.79,34.7,34.73,937840.0,34.74,34.79,34.7,34.73,937840.0
2016-05-19 10:00:00,34.73,34.73,34.62,34.65,1136400.0,34.73,34.73,34.62,34.65,1136400.0
2016-05-19 10:05:00,34.65,34.66,34.54,34.6,1349660.0,34.65,34.66,34.54,34.6,1349660.0
2016-05-19 10:10:00,34.59,34.64,34.54,34.56,906820.0,34.59,34.64,34.54,34.56,906820.0
2016-05-19 10:15:00,34.55,34.64,34.55,34.62,791200.0,34.55,34.64,34.55,34.62,791200.0
2016-05-19 10:20:00,34.64,34.64,34.56,34.57,705680.0,34.64,34.64,34.56,34.57,705680.0
2016-05-19 10:25:00,34.57,34.68,34.54,34.66,1244340.0,34.57,34.68,34.54,34.66,1244340.0
2016-05-19 10:30:00,34.65,34.7,34.61,34.68,593820.0,34.65,34.7,34.61,34.68,593820.0
2016-05-19 10:35:00,34.68,34.7,34.62,34.65,407900.0,34.68,34.7,34.62,34.65,407900.0
2016-05-19 10:40:00,34.63,34.72,34.61,34.71,527540.0,34.63,34.72,34.61,34.71,527540.0
2016-05-19 10:45:00,34.72,34.76,34.66,34.73,682920.0,34.72,34.76,34.66,34.73,682920.0
2016-05-19 10:50:00,34.73,34.78,34.7,34.74,1112380.0,34.73,34.78,34.7,34.74,1112380.0
2016-05-19 10:55:00,34.74,34.75,34.65,34.65,548440.0,34.74,34.75,34.65,34.65,548440.0
2016-05-19 11:00:00,34.68,34.7,34.63,34.66,366460.0,34.68,34.7,34.63,34.66,366460.0
2016-05-19 11:05:00,34.65,34.66,34.59,34.59,401580.0,34.65,34.66,34.59,34.59,401580.0
2016-05-19 11:10:00,34.59,34.65,34.58,34.64,533940.0,34.59,34.65,34.58,34.64,533940.0
2016-05-19 11:15:00,34.65,34.69,34.63,34.64,523640.0,34.65,34.69,34.63,34.64,523640.0
2016-05-19 11:20:00,34.63,34.64,34.59,34.59,373980.0,34.63,34.64,34.59,34.59,373980.0
2016-05-19 11:25:00,34.59,34.61,34.54,34.59,716480.0,34.59,34.61,34.54,34.59,716480.0
2016-05-19 11:30:00,34.57,34.62,34.55,34.58,187880.0,34.57,34.62,34.55,34.58,187880.0
2016-05-19 11:35:00,34.57,34.58,34.51,34.53,565320.0,34.57,34.58,34.51,34.53,565320.0
2016-05-19 11:40:00,34.53,34.56,34.53,34.53,388820.0,34.53,34.56,34.53,34.53,388820.0
2016-05-19 11:45:00,34.53,34.54,34.48,34.5,1027920.0,34.53,34.54,34.48,34.5,1027920.0
2016-05-19 11:50:00,34.5,34.52,34.48,34.49,595520.0,34.5,34.52,34.48,34.49,595520.0
2016-05-19 11:55:00,34.5,34.61,34.49,34.6,953720.0,34.5,34.61,34.49,34.6,953720.0
2016-05-19 12:00:00,34.58,34.66,34.58,34.63,534600.0,34.58,34.66,34.58,34.63,534600.0
2016-05-19 12:05:00,34.62,34.68,34.61,34.66,434880.0,34.62,34.68,34.61,34.66,434880.0
2016-05-19 12:10:00,34.65,34.68,34.64,34.68,333640.0,34.65,34.68,34.64,34.68,333640.0
2016-05-19 12:15:00,34.68,34.72,34.66,34.69,440300.0,34.68,34.72,34.66,34.69,440300.0
2016-05-19 12:20:00,34.68,34.7,34.63,34.7,257020.0,34.68,34.7,34.63,34.7,257020.0
2016-05-19 12:25:00,34.67,34.7,34.61,34.61,319660.0,34.67,34.7,34.61,34.61,319660.0
2016-05-19 12:30:00,34.61,34.64,34.61,34.63,101400.0,34.61,34.64,34.61,34.63,101400.0
2016-05-19 12:35:00,34.65,34.67,34.62,34.66,212800.0,34.65,34.67,34.62,34.66,212800.0
2016-05-19 12:40:00,34.68,34.68,34.61,34.63,207760.0,34.68,34.68,34.61,34.63,207760.0
2016-05-19 12:45:00,34.63,34.65,34.61,34.65,138420.0,34.63,34.65,34.61,34.65,138420.0
2016-05-19 12:50:00,34.65,34.65,34.58,34.58,206980.0,34.65,34.65,34.58,34.58,206980.0
2016-05-19 12:55:00,34.59,34.66,34.57,34.64,378780.0,34.59,34.66,34.57,34.64,378780.0
2016-05-19 13:00:00,34.63,34.67,34.6,34.64,271260.0,34.63,34.67,34.6,34.64,271260.0
2016-05-19 13:05:00,34.66,34.66,34.64,34.64,90080.0,34.66,34.66,34.64,34.64,90080.0
2016-05-19 13:10:00,34.64,34.66,34.6,34.66,377540.0,34.64,34.66,34.6,34.66,377540.0
2016-05-19 13:15:00,34.65,34.69,34.63,34.68,314280.0,34.65,34.69,34.63,34.68,314280.0
2016-05-19 13:20:00,34.7,34.73,34.68,34.7,401860.0,34.7,34.73,34.68,34.7,401860.0
2016-05-19 13:25:00,34.68,34.77,34.68,34.74,424760.0,34.68,34.77,34.68,34.74,424760.0
2016-05-19 13:30:00,34.75,34.82,34.74,34.82,420320.0,34.75,34.82,34.74,34.82,420320.0
2016-05-19 13:35:00,34.81,34.83,34.77,34.78,557120.0,34.81,34.83,34.77,34.78,557120.0
2016-05-19 13:40:00,34.79,34.87,34.78,34.83,713260.0,34.79,34.87,34.78,34.83,713260.0
2016-05-19 13:45:00,34.82,34.85,34.75,34.75,467620.0,34.82,34.85,34.75,34.75,467620.0
2016-05-19 13:50:00,34.77,34.8,34.75,34.79,318140.0,34.77,34.8,34.75,34.79,318140.0
2016-05-19 13:55:00,34.79,34.84,34.78,34.78,482460.0,34.79,34.84,34.78,34.78,482460.0
2016-05-19 14:00:00,34.77,34.8,34.77,34.78,293640.0,34.77,34.8,34.77,34.78,293640.0
2016-05-19 14:05:00,34.8,34.86,34.79,34.86,790920.0,34.8,34.86,34.79,34.86,790920.0
2016-05-19 14:10:00,34.85,34.88,34.79,34.82,439100.0,34.85,34.88,34.79,34.82,439100.0
2016-05-19 14:15:00,34.81,34.85,34.8,34.82,157520.0,34.81,34.85,34.8,34.82,157520.0
2016-05-19 14:20:00,34.83,34.83,34.79,34.81,260520.0,34.83,34.83,34.79,34.81,260520.0
2016-05-19 14:25:00,34.82,34.84,34.77,34.8,262300.0,34.82,34.84,34.77,34.8,262300.0
2016-05-19 14:30:00,34.81,34.81,34.72,34.74,320740.0,34.81,34.81,34.72,34.74,320740.0
2016-05-19 14:35:00,34.74,34.76,34.68,34.7,420540.0,34.74,34.76,34.68,34.7,420540.0
2016-05-19 14:40:00,34.68,34.72,34.68,34.68,317400.0,34.68,34.72,34.68,34.68,317400.0
2016-05-19 14:45:00,34.69,34.7,34.68,34.7,196140.0,34.69,34.7,34.68,34.7,196140.0
2016-05-19 14:50:00,34.69,34.74,34.69,34.72,197980.0,34.69,34.74,34.69,34.72,197980.0
2016-05-19 14:55:00,34.73,34.76,34.72,34.74,357300.0,34.73,34.76,34.72,34.74,357300.0
2016-05-19 15:00:00,34.74,34.8,34.74,34.8,382340.0,34.74,34.8,34.74,34.8,382340.0
2016-05-19 15:05:00,34.8,34.88,34.8,34.82,475400.0,34.8,34.88,34.8,34.82,475400.0
2016-05-19 15:10:00,34.83,34.84,34.79,34.84,519580.0,34.83,34.84,34.79,34.84,519580.0
2016-05-19 15:15:00,34.83,34.86,34.77,34.85,618020.0,34.83,34.86,34.77,34.85,618020.0
2016-05-19 15:20:00,34.86,34.91,34.81,34.85,1418680.0,34.86,34.91,34.81,34.85,1418680.0
2016-05-19 15:25:00,34.87,34.89,34.84,34.85,307740.0,34.87,34.89,34.84,34.85,307740.0
2016-05-19 15:30:00,34.85,34.86,34.82,34.82,395700.0,34.85,34.86,34.82,34.82,395700.0
2016-05-19 15:35:00,34.83,34.89,34.81,34.88,383620.0,34.83,34.89,34.81,34.88,383620.0
2016-05-19 15:40:00,34.89,34.89,34.83,34.83,389380.0,34.89,34.89,34.83,34.83,389380.0
2016-05-19 15:45:00,34.83,34.9,34.83,34.89,559580.0,34.83,34.9,34.83,34.89,559580.0
2016-05-19 15:50:00,34.9,34.97,34.87,34.97,1288160.0,34.9,34.97,34.87,34.97,1288160.0
2016-05-19 15:55:00,34.96,34.97,34.88,34.93,2341420.0,34.96,34.97,34.88,34.93,2341420.0
2016-05-20 09:30:00,35.05,35.11,35.0,35.09,5455720.0,35.05,35.11,35.0,35.09,5455720.0
2016-05-20 09:35:00,35.09,35.15,35.06,35.1,1744540.0,35.09,35.15,35.06,35.1,1744540.0
2016-05-20 09:40:00,35.1,35.21,35.09,35.2,2391720.0,35.1,35.21,35.09,35.2,2391720.0
2016-05-20 09:45:00,35.2,35.24,35.18,35.24,1171520.0,35.2,35.24,35.18,35.24,1171520.0
2016-05-20 09:50:00,35.24,35.31,35.22,35.23,1477720.0,35.24,35.31,35.22,35.23,1477720.0
2016-05-20 09:55:00,35.24,35.25,35.18,35.22,790400.0,35.24,35.25,35.18,35.22,790400.0
2016-05-20 10:00:00,35.2,35.24,35.18,35.23,706440.0,35.2,35.24,35.18,35.23,706440.0
2016-05-20 10:05:00,35.23,35.29,35.22,35.26,838760.0,35.23,35.29,35.22,35.26,838760.0
2016-05-20 10:10:00,35.24,35.29,35.22,35.27,647720.0,35.24,35.29,35.22,35.27,647720.0
2016-05-20 10:15:00,35.26,35.3,35.25,35.26,721080.0,35.26,35.3,35.25,35.26,721080.0
2016-05-20 10:20:00,35.25,35.25,35.19,35.22,739000.0,35.25,35.25,35.19,35.22,739000.0
2016-05-20 10:25:00,35.22,35.27,35.2,35.26,501740.0,35.22,35.27,35.2,35.26,501740.0
2016-05-20 10:30:00,35.26,35.27,35.21,35.24,445180.0,35.26,35.27,35.21,35.24,445180.0
2016-05-20 10:35:00,35.25,35.28,35.25,35.26,477480.0,35.25,35.28,35.25,35.26,477480.0
2016-05-20 10:40:00,35.26,35.33,35.26,35.33,827500.0,35.26,35.33,35.26,35.33,827500.0
2016-05-20 10:45:00,35.33,35.36,35.31,35.35,659900.0,35.33,35.36,35.31,35.35,659900.0
2016-05-20 10:50:00,35.34,35.36,35.28,35.28,517660.0,35.34,35.36,35.28,35.28,517660.0
2016-05-20 10:55:00,35.28,35.32,35.27,35.31,358420.0,35.28,35.32,35.27,35.31,358420.0
2016-05-20 11:00:00,35.3,35.33,35.3,35.33,354200.0,35.3,35.33,35.3,35.33,354200.0
2016-05-20 11:05:00,35.32,35.33,35.28,35.29,269860.0,35.32,35.33,35.28,35.29,269860.0
2016-05-20 11:10:00,35.3,35.31,35.27,35.31,327860.0,35.3,35.31,35.27,35.31,327860.0
2016-05-20 11:15:00,35.3,35.32,35.28,35.31,297000.0,35.3,35.32,35.28,35.31,297000.0
2016-05-20 11:20:00,35.3,35.32,35.28,35.29,340360.0,35.3,35.32,35.28,35.29,340360.0
2016-05-20 11:25:00,35.29,35.31,35.27,35.29,330720.0,35.29,35.31,35.27,35.29,330720.0
2016-05-20 11:30:00,35.3,35.3,35.24,35.29,571000.0,35.3,35.3,35.24,35.29,571000.0
2016-05-20 11:35:00,35.29,35.31,35.27,35.29,231340.0,35.29,35.31,35.27,35.29,231340.0
2016-05-20 11:40:00,35.27,35.32,35.27,35.29,263220.0,35.27,35.32,35.27,35.29,263220.0
2016-05-20 11:45:00,35.28,35.31,35.26,35.31,152700.0,35.28,35.31,35.26,35.31,152700.0
2016-05-20 11:50:00,35.31,35.32,35.26,35.28,136180.0,35.31,35.32,35.26,35.28,136180.0
2016-05-20 11:55:00,35.27,35.29,35.26,35.27,133380.0,35.27,35.29,35.26,35.27,133380.0
2016-05-20 12:00:00,35.29,35.29,35.23,35.23,319120.0,35.29,35.29,35.23,35.23,319120.0
2016-05-20 12:05:00,35.25,35.27,35.24,35.24,310220.0,35.25,35.27,35.24,35.24,310220.0
2016-05-20 12:10:00,35.24,35.27,35.23,35.23,288400.0,35.24,35.27,35.23,35.23,288400.0
2016-05-20 12:15:00,35.23,35.27,35.22,35.27,225120.0,35.23,35.27,35.22,35.27,225120.0
2016-05-20 12:20:00,35.27,35.3,35.26,35.29,192980.0,35.27,35.3,35.26,35.29,192980.0
2016-05-20 12:25:00,35.28,35.31,35.27,35.3,307240.0,35.28,35.31,35.27,35.3,307240.0
2016-05-20 12:30:00,35.29,35.31,35.28,35.29,224900.0,35.29,35.31,35.28,35.29,224900.0
2016-05-20 12:35:00,35.28,35.31,35.27,35.29,156240.0,35.28,35.31,35.27,35.29,156240.0
2016-05-20 12:40:00,35.28,35.3,35.27,35.27,156280.0,35.28,35.3,35.27,35.27,156280.0
2016-05-20 12:45:00,35.26,35.3,35.25,35.27,158180.0,35.26,35.3,35.25,35.27,158180.0
2016-05-20 12:50:00,35.26,35.28,35.25,35.27,145640.0,35.26,35.28,35.25,35.27,145640.0
2016-05-20 12:55:00,35.26,35.28,35.25,35.27,305040.0,35.26,35.28,35.25,35.27,305040.0
2016-05-20 13:00:00,35.28,35.29,35.26,35.26,147200.0,35.28,35.29,35.26,35.26,147200.0
2016-05-20 13:05:00,35.26,35.27,35.21,35.22,417400.0,35.26,35.27,35.21,35.22,417400.0
2016-05-20 13:10:00,35.22,35.25,35.21,35.24,223780.0,35.22,35.25,35.21,35.24,223780.0
2016-05-20 13:15:00,35.24,35.24,35.21,35.22,225220.0,35.24,35.24,35.21,35.22,225220.0
2016-05-20 13:20:00,35.23,35.25,35.21,35.21,374840.0,35.23,35.25,35.21,35.21,374840.0
2016-05-20 13:25:00,35.21,35.21,35.16,35.17,452900.0,35.21,35.21,35.16,35.17,452900.0
2016-05-20 13:30:00,35.17,35.18,35.15,35.16,499660.0,35.17,35.18,35.15,35.16,499660.0
2016-05-20 13:35:00,35.17,35.2,35.17,35.19,405340.0,35.17,35.2,35.17,35.19,405340.0
2016-05-20 13:40:00,35.19,35.21,35.18,35.2,132560.0,35.19,35.21,35.18,35.2,132560.0
2016-05-20 13:45:00,35.2,35.21,35.18,35.18,131500.0,35.2,35.21,35.18,35.18,131500.0
2016-05-20 13:50:00,35.18,35.21,35.17,35.2,130380.0,35.18,35.21,35.17,35.2,130380.0
2016-05-20 13:55:00,35.2,35.22,35.19,35.21,196480.0,35.2,35.22,35.19,35.21,196480.0
2016-05-20 14:00:00,35.22,35.24,35.2,35.23,155740.0,35.22,35.24,35.2,35.23,155740.0
2016-05-20 14:05:00,35.23,35.24,35.21,35.24,238280.0,35.23,35.24,35.21,35.24,238280.0
2016-05-20 14:10:00,35.22,35.24,35.22,35.22,365300.0,35.22,35.24,35.22,35.22,365300.0
2016-05-20 14:15:00,35.22,35.25,35.22,35.22,116000.0,35.22,35.25,35.22,35.22,116000.0
2016-05-20 14:20:00,35.23,35.25,35.21,35.25,215220.0,35.23,35.25,35.21,35.25,215220.0
2016-05-20 14:25:00,35.24,35.27,35.24,35.26,323540.0,35.24,35.27,35.24,35.26,323540.0
2016-05-20 14:30:00,35.27,35.27,35.22,35.22,329160.0,35.27,35.27,35.22,35.22,329160.0
2016-05-20 14:35:00,35.22,35.25,35.21,35.23,331380.0,35.22,35.25,35.21,35.23,331380.0
2016-05-20 14:40:00,35.24,35.24,35.21,35.21,347000.0,35.24,35.24,35.21,35.21,347000.0
2016-05-20 14:45:00,35.22,35.24,35.21,35.21,282180.0,35.22,35.24,35.21,35.21,282180.0
2016-05-20 14:50:00,35.21,35.23,35.2,35.21,206180.0,35.21,35.23,35.2,35.21,206180.0
2016-05-20 14:55:00,35.21,35.23,35.19,35.2,249380.0,35.21,35.23,35.19,35.2,249380.0
2016-05-20 15:00:00,35.2,35.2,35.15,35.16,445700.0,35.2,35.2,35.15,35.16,445700.0
2016-05-20 15:05:00,35.16,35.16,35.11,35.15,615080.0,35.16,35.16,35.11,35.15,615080.0
2016-05-20 15:10:00,35.14,35.18,35.13,35.16,352860.0,35.14,35.18,35.13,35.16,352860.0
2016-05-20 15:15:00,35.16,35.16,35.14,35.15,293740.0,35.16,35.16,35.14,35.15,293740.0
2016-05-20 15:20:00,35.15,35.16,35.13,35.13,266580.0,35.15,35.16,35.13,35.13,266580.0
2016-05-20 15:25:00,35.13,35.14,35.11,35.13,383320.0,35.13,35.14,35.11,35.13,383320.0
2016-05-20 15:30:00,35.12,35.16,35.12,35.13,399020.0,35.12,35.16,35.12,35.13,399020.0
2016-05-20 15:35:00,35.13,35.15,35.13,35.14,319220.0,35.13,35.15,35.13,35.14,319220.0
2016-05-20 15:40:00,35.13,35.15,35.12,35.14,300740.0,35.13,35.15,35.12,35.14,300740.0
2016-05-20 15:45:00,35.14,35.15,35.13,35.15,619940.0,35.14,35.15,35.13,35.15,619940.0
2016-05-20 15:50:00,35.15,35.16,35.13,35.14,923840.0,35.15,35.16,35.13,35.14,923840.0
2016-05-20 15:55:00,35.13,35.16,35.12,35.14,1871420.0,35.13,35.16,35.12,35.14,1871420.0
2016-05-23 09:30:00,35.21,35.3,35.15,35.22,3218640.0,35.21,35.3,35.15,35.22,3218640.0
2016-05-23 09:35:00,35.23,35.26,35.08,35.15,1464720.0,35.23,35.26,35.08,35.15,1464720.0
2016-05-23 09:40:00,35.16,35.17,35.05,35.1,1515900.0,35.16,35.17,35.05,35.1,1515900.0
2016-05-23 09:45:00,35.11,35.14,35.03,35.06,832660.0,35.11,35.14,35.03,35.06,832660.0
2016-05-23 09:50:00,35.07,35.08,34.89,34.97,1755960.0,35.07,35.08,34.89,34.97,1755960.0
2016-05-23 09:55:00,34.97,35.05,34.94,35.04,772020.0,34.97,35.05,34.94,35.04,772020.0
2016-05-23 10:00:00,35.04,35.07,34.96,34.98,829020.0,35.04,35.07,34.96,34.98,829020.0
2016-05-23 10:05:00,34.98,35.04,34.98,35.01,441220.0,34.98,35.04,34.98,35.01,441220.0
2016-05-23 10:10:00,35.01,35.08,34.99,35.02,474080.0,35.01,35.08,34.99,35.02,474080.0
2016-05-23 10:15:00,35.01,35.03,34.98,35.02,390680.0,35.01,35.03,34.98,35.02,390680.0
2016-05-23 10:20:00,35.01,35.09,35.01,35.05,730060.0,35.01,35.09,35.01,35.05,730060.0
2016-05-23 10:25:00,35.06,35.06,35.02,35.02,143120.0,35.06,35.06,35.02,35.02,143120.0
2016-05-23 10:30:00,35.02,35.04,34.99,35.04,415240.0,35.02,35.04,34.99,35.04,415240.0
2016-05-23 10:35:00,35.04,35.04,34.99,35.0,264660.0,35.04,35.04,34.99,35.0,264660.0
2016-05-23 10:40:00,35.0,35.0,34.96,35.0,449720.0,35.0,35.0,34.96,35.0,449720.0
2016-05-23 10:45:00,34.99,35.0,34.91,34.95,447780.0,34.99,35.0,34.91,34.95,447780.0
2016-05-23 10:50:00,34.94,34.95,34.92,34.92,454800.0,34.94,34.95,34.92,34.92,454800.0
2016-05-23 10:55:00,34.92,34.93,34.88,34.93,641820.0,34.92,34.93,34.88,34.93,641820.0
2016-05-23 11:00:00,34.93,34.95,34.9,34.93,516800.0,34.93,34.95,34.9,34.93,516800.0
2016-05-23 11:05:00,34.93,34.99,34.93,34.99,602000.0,34.93,34.99,34.93,34.99,602000.0
2016-05-23 11:10:00,34.99,34.99,34.96,34.97,297640.0,34.99,34.99,34.96,34.97,297640.0
2016-05-23 11:15:00,34.97,34.98,34.94,34.94,318320.0,34.97,34.98,34.94,34.94,318320.0
2016-05-23 11:20:00,34.96,34.97,34.92,34.96,449140.0,34.96,34.97,34.92,34.96,449140.0
2016-05-23 11:25:00,34.96,34.99,34.92,34.95,553640.0,34.96,34.99,34.92,34.95,553640.0
2016-05-23 11:30:00,34.97,34.97,34.91,34.92,308840.0,34.97,34.97,34.91,34.92,308840.0
2016-05-23 11:35:00,34.91,34.92,34.86,34.87,439980.0,34.91,34.92,34.86,34.87,439980.0
2016-05-23 11:40:00,34.86,34.95,34.84,34.93,624560.0,34.86,34.95,34.84,34.93,624560.0
2016-05-23 11:45:00,34.93,34.98,34.93,34.97,362980.0,34.93,34.98,34.93,34.97,362980.0
2016-05-23 11:50:00,34.96,34.97,34.91,34.91,231340.0,34.96,34.97,34.91,34.91,231340.0
2016-05-23 11:55:00,34.91,34.96,34.91,34.95,265840.0,34.91,34.96,34.91,34.95,265840.0
2016-05-23 12:00:00,34.95,34.95,34.9,34.92,210620.0,34.95,34.95,34.9,34.92,210620.0
2016-05-23 12:05:00,34.92,34.94,34.87,34.87,254960.0,34.92,34.94,34.87,34.87,254960.0
2016-05-23 12:10:00,34.89,34.93,34.87,34.92,339400.0,34.89,34.93,34.87,34.92,339400.0
2016-05-23 12:15:00,34.93,34.93,34.89,34.89,64720.0,34.93,34.93,34.89,34.89,64720.0
2016-05-23 12:20:00,34.9,34.94,34.89,34.94,206320.0,34.9,34.94,34.89,34.94,206320.0
2016-05-23 12:25:00,34.94,34.99,34.92,34.98,353640.0,34.94,34.99,34.92,34.98,353640.0
2016-05-23 12:30:00,34.99,34.99,34.93,34.96,216480.0,34.99,34.99,34.93,34.96,216480.0
2016-05-23 12:35:00,34.97,34.98,34.94,34.95,179960.0,34.97,34.98,34.94,34.95,179960.0
2016-05-23 12:40:00,34.94,34.99,34.93,34.97,340960.0,34.94,34.99,34.93,34.97,340960.0
2016-05-23 12:45:00,34.96,34.97,34.94,34.95,249380.0,34.96,34.97,34.94,34.95,249380.0
2016-05-23 12:50:00,34.95,34.98,34.94,34.98,386160.0,34.95,34.98,34.94,34.98,386160.0
2016-05-23 12:55:00,34.98,35.0,34.95,34.97,296120.0,34.98,35.0,34.95,34.97,296120.0
2016-05-23 13:00:00,34.95,34.99,34.95,34.98,259040.0,34.95,34.99,34.95,34.98,259040.0
2016-05-23 13:05:00,34.96,34.98,34.95,34.95,238760.0,34.96,34.98,34.95,34.95,238760.0
2016-05-23 13:10:00,34.95,34.96,34.93,34.96,466320.0,34.95,34.96,34.93,34.96,466320.0
2016-05-23 13:15:00,34.96,34.97,34.93,34.95,272860.0,34.96,34.97,34.93,34.95,272860.0
2016-05-23 13:20:00,34.93,34.95,34.93,34.93,185600.0,34.93,34.95,34.93,34.93,185600.0
2016-05-23 13:25:00,34.94,34.95,34.91,34.92,277900.0,34.94,34.95,34.91,34.92,277900.0
2016-05-23 13:30:00,34.91,34.93,34.88,34.92,390280.0,34.91,34.93,34.88,34.92,390280.0
2016-05-23 13:35:00,34.9,34.92,34.88,34.9,265060.0,34.9,34.92,34.88,34.9,265060.0
2016-05-23 13:40:00,34.9,34.93,34.9,34.91,124580.0,34.9,34.93,34.9,34.91,124580.0
2016-05-23 13:45:00,34.91,34.91,34.9,34.9,45660.0,34.91,34.91,34.9,34.9,45660.0
2016-05-23 13:50:00,34.9,34.93,34.9,34.93,310980.0,34.9,34.93,34.9,34.93,310980.0
2016-05-23 13:55:00,34.93,34.94,34.92,34.92,203240.0,34.93,34.94,34.92,34.92,203240.0
2016-05-23 14:00:00,34.94,34.94,34.89,34.89,143620.0,34.94,34.94,34.89,34.89,143620.0
2016-05-23 14:05:00,34.89,34.9,34.87,34.88,563320.0,34.89,34.9,34.87,34.88,563320.0
2016-05-23 14:10:00,34.89,34.91,34.89,34.91,184260.0,34.89,34.91,34.89,34.91,184260.0
2016-05-23 14:15:00,34.91,34.99,34.91,34.97,738780.0,34.91,34.99,34.91,34.97,738780.0
2016-05-23 14:20:00,34.98,34.99,34.94,34.95,325740.0,34.98,34.99,34.94,34.95,325740.0
2016-05-23 14:25:00,34.95,34.97,34.92,34.97,432580.0,34.95,34.97,34.92,34.97,432580.0
2016-05-23 14:30:00,34.95,34.97,34.94,34.96,222980.0,34.95,34.97,34.94,34.96,222980.0
2016-05-23 14:35:00,34.97,34.99,34.97,34.98,309180.0,34.97,34.99,34.97,34.98,309180.0
2016-05-23 14:40:00,34.97,35.04,34.96,35.02,653020.0,34.97,35.04,34.96,35.02,653020.0
2016-05-23 14:45:00,35.02,35.04,34.98,35.03,458160.0,35.02,35.04,34.98,35.03,458160.0
2016-05-23 14:50:00,35.04,35.04,34.98,34.99,280620.0,35.04,35.04,34.98,34.99,280620.0
2016-05-23 14:55:00,34.99,35.03,34.98,35.0,401060.0,34.99,35.03,34.98,35.0,401060.0
2016-05-23 15:00:00,35.0,35.02,34.95,34.96,316600.0,35.0,35.02,34.95,34.96,316600.0
2016-05-23 15:05:00,34.95,34.99,34.94,34.98,204000.0,34.95,34.99,34.94,34.98,204000.0
2016-05-23 15:10:00,34.95,34.96,34.92,34.93,247440.0,34.95,34.96,34.92,34.93,247440.0
2016-05-23 15:15:00,34.92,34.92,34.9,34.91,300780.0,34.92,34.92,34.9,34.91,300780.0
2016-05-23 15:20:00,34.9,34.92,34.88,34.92,474360.0,34.9,34.92,34.88,34.92,474360.0
2016-05-23 15:25:00,34.92,34.93,34.89,34.89,246300.0,34.92,34.93,34.89,34.89,246300.0
2016-05-23 15:30:00,34.89,34.92,34.89,34.91,267860.0,34.89,34.92,34.89,34.91,267860.0
2016-05-23 15:35:00,34.9,34.92,34.89,34.9,176320.0,34.9,34.92,34.89,34.9,176320.0
2016-05-23 15:40:00,34.9,34.92,34.9,34.92,322620.0,34.9,34.92,34.9,34.92,322620.0
2016-05-23 15:45:00,34.92,34.92,34.89,34.89,559720.0,34.92,34.92,34.89,34.89,559720.0
2016-05-23 15:50:00,34.89,34.91,34.84,34.84,921480.0,34.89,34.91,34.84,34.84,921480.0
2016-05-23 15:55:00,34.85,34.88,34.82,34.84,2024460.0,34.85,34.88,34.82,34.84,2024460.0
2016-05-24 09:30:00,34.9,35.09,34.9,35.05,2004000.0,34.9,35.09,34.9,35.05,2004000.0
2016-05-24 09:35:00,35.05,35.17,35.04,35.13,2092720.0,35.05,35.17,35.04,35.13,2092720.0
2016-05-24 09:40:00,35.13,35.18,35.1,35.13,967420.0,35.13,35.18,35.1,35.13,967420.0
2016-05-24 09:45:00,35.13,35.15,35.05,35.12,860520.0,35.13,35.15,35.05,35.12,860520.0
2016-05-24 09:50:00,35.12,35.15,35.02,35.03,929340.0,35.12,35.15,35.02,35.03,929340.0
2016-05-24 09:55:00,35.03,35.05,34.98,34.99,1333080.0,35.03,35.05,34.98,34.99,1333080.0
2016-05-24 10:00:00,35.0,35.01,34.96,35.0,1040420.0,35.0,35.01,34.96,35.0,1040420.0
2016-05-24 10:05:00,35.0,35.07,34.99,35.06,976760.0,35.0,35.07,34.99,35.06,976760.0
2016-05-24 10:10:00,35.07,35.11,35.05,35.1,790920.0,35.07,35.11,35.05,35.1,790920.0
2016-05-24 10:15:00,35.1,35.18,35.1,35.16,950000.0,35.1,35.18,35.1,35.16,950000.0
2016-05-24 10:20:00,35.17,35.18,35.11,35.17,525500.0,35.17,35.18,35.11,35.17,525500.0
2016-05-24 10:25:00,35.18,35.18,35.14,35.17,495900.0,35.18,35.18,35.14,35.17,495900.0
2016-05-24 10:30:00,35.17,35.23,35.17,35.22,819900.0,35.17,35.23,35.17,35.22,819900.0
2016-05-24 10:35:00,35.23,35.25,35.18,35.22,939600.0,35.23,35.25,35.18,35.22,939600.0
2016-05-24 10:40:00,35.23,35.24,35.2,35.23,602640.0,35.23,35.24,35.2,35.23,602640.0
2016-05-24 10:45:00,35.23,35.29,35.22,35.28,993500.0,35.23,35.29,35.22,35.28,993500.0
2016-05-24 10:50:00,35.27,35.28,35.21,35.24,478120.0,35.27,35.28,35.21,35.24,478120.0
2016-05-24 10:55:00,35.24,35.27,35.22,35.27,421860.0,35.24,35.27,35.22,35.27,421860.0
2016-05-24 11:00:00,35.26,35.29,35.25,35.28,422820.0,35.26,35.29,35.25,35.28,422820.0
2016-05-24 11:05:00,35.28,35.3,35.26,35.26,338200.0,35.28,35.3,35.26,35.26,338200.0
2016-05-24 11:10:00,35.26,35.29,35.26,35.27,247080.0,35.26,35.29,35.26,35.27,247080.0
2016-05-24 11:15:00,35.27,35.29,35.24,35.27,242140.0,35.27,35.29,35.24,35.27,242140.0
2016-05-24 11:20:00,35.27,35.29,35.25,35.27,200020.0,35.27,35.29,35.25,35.27,200020.0
2016-05-24 11:25:00,35.27,35.33,35.27,35.29,1166500.0,35.27,35.33,35.27,35.29,1166500.0
2016-05-24 11:30:00,35.29,35.31,35.29,35.29,287220.0,35.29,35.31,35.29,35.29,287220.0
2016-05-24 11:35:00,35.29,35.31,35.25,35.26,321340.0,35.29,35.31,35.25,35.26,321340.0
2016-05-24 11:40:00,35.26,35.29,35.23,35.26,328780.0,35.26,35.29,35.23,35.26,328780.0
2016-05-24 11:45:00,35.26,35.29,35.25,35.29,74300.0,35.26,35.29,35.25,35.29,74300.0
2016-05-24 11:50:00,35.29,35.33,35.29,35.33,551720.0,35.29,35.33,35.29,35.33,551720.0
2016-05-24 11:55:00,35.33,35.36,35.32,35.36,680160.0,35.33,35.36,35.32,35.36,680160.0
2016-05-24 12:00:00,35.35,35.38,35.35,35.35,413960.0,35.35,35.38,35.35,35.35,413960.0
2016-05-24 12:05:00,35.36,35.36,35.33,35.35,194700.0,35.36,35.36,35.33,35.35,194700.0
2016-05-24 12:10:00,35.34,35.35,35.3,35.31,640640.0,35.34,35.35,35.3,35.31,640640.0
2016-05-24 12:15:00,35.3,35.33,35.29,35.31,206240.0,35.3,35.33,35.29,35.31,206240.0
2016-05-24 12:20:00,35.31,35.33,35.29,35.31,194800.0,35.31,35.33,35.29,35.31,194800.0
2016-05-24 12:25:00,35.3,35.32,35.28,35.32,265260.0,35.3,35.32,35.28,35.32,265260.0
2016-05-24 12:30:00,35.32,35.33,35.29,35.31,232180.0,35.32,35.33,35.29,35.31,232180.0
2016-05-24 12:35:00,35.3,35.32,35.3,35.3,118480.0,35.3,35.32,35.3,35.3,118480.0
2016-05-24 12:40:00,35.3,35.32,35.3,35.3,157460.0,35.3,35.32,35.3,35.3,157460.0
2016-05-24 12:45:00,35.31,35.31,35.3,35.31,90180.0,35.31,35.31,35.3,35.31,90180.0
2016-05-24 12:50:00,35.31,35.33,35.3,35.32,402580.0,35.31,35.33,35.3,35.32,402580.0
2016-05-24 12:55:00,35.32,35.33,35.31,35.33,144360.0,35.32,35.33,35.31,35.33,144360.0
2016-05-24 13:00:00,35.34,35.35,35.33,35.34,243040.0,35.34,35.35,35.33,35.34,243040.0
2016-05-24 13:05:00,35.34,35.35,35.3,35.3,300340.0,35.34,35.35,35.3,35.3,300340.0
2016-05-24 13:10:00,35.31,35.34,35.3,35.33,166160.0,35.31,35.34,35.3,35.33,166160.0
2016-05-24 13:15:00,35.32,35.33,35.29,35.29,221180.0,35.32,35.33,35.29,35.29,221180.0
2016-05-24 13:20:00,35.29,35.29,35.25,35.28,236400.0,35.29,35.29,35.25,35.28,236400.0
2016-05-24 13:25:00,35.28,35.29,35.24,35.25,364240.0,35.28,35.29,35.24,35.25,364240.0
2016-05-24 13:30:00,35.26,35.28,35.24,35.27,353940.0,35.26,35.28,35.24,35.27,353940.0
2016-05-24 13:35:00,35.25,35.29,35.25,35.27,510880.0,35.25,35.29,35.25,35.27,510880.0
2016-05-24 13:40:00,35.27,35.3,35.26,35.29,223200.0,35.27,35.3,35.26,35.29,223200.0
2016-05-24 13:45:00,35.28,35.3,35.26,35.28,194280.0,35.28,35.3,35.26,35.28,194280.0
2016-05-24 13:50:00,35.28,35.29,35.26,35.26,194940.0,35.28,35.29,35.26,35.26,194940.0
2016-05-24 13:55:00,35.26,35.29,35.26,35.29,156980.0,35.26,35.29,35.26,35.29,156980.0
2016-05-24 14:00:00,35.29,35.34,35.29,35.34,399580.0,35.29,35.34,35.29,35.34,399580.0
2016-05-24 14:05:00,35.33,35.36,35.32,35.34,373540.0,35.33,35.36,35.32,35.34,373540.0
2016-05-24 14:10:00,35.34,35.35,35.3,35.32,338880.0,35.34,35.35,35.3,35.32,338880.0
2016-05-24 14:15:00,35.34,35.35,35.31,35.32,114680.0,35.34,35.35,35.31,35.32,114680.0
2016-05-24 14:20:00,35.32,35.33,35.29,35.32,243800.0,35.32,35.33,35.29,35.32,243800.0
2016-05-24 14:25:00,35.32,35.32,35.26,35.27,237540.0,35.32,35.32,35.26,35.27,237540.0
2016-05-24 14:30:00,35.28,35.31,35.26,35.31,211000.0,35.28,35.31,35.26,35.31,211000.0
2016-05-24 14:35:00,35.31,35.31,35.26,35.28,145760.0,35.31,35.31,35.26,35.28,145760.0
2016-05-24 14:40:00,35.28,35.31,35.26,35.27,166720.0,35.28,35.31,35.26,35.27,166720.0
2016-05-24 14:45:00,35.28,35.3,35.26,35.29,184960.0,35.28,35.3,35.26,35.29,184960.0
2016-05-24 14:50:00,35.3,35.32,35.27,35.27,522540.0,35.3,35.32,35.27,35.27,522540.0
2016-05-24 14:55:00,35.27,35.29,35.27,35.27,215640.0,35.27,35.29,35.27,35.27,215640.0
2016-05-24 15:00:00,35.28,35.28,35.21,35.22,567360.0,35.28,35.28,35.21,35.22,567360.0
2016-05-24 15:05:00,35.22,35.25,35.22,35.25,351800.0,35.22,35.25,35.22,35.25,351800.0
2016-05-24 15:10:00,35.25,35.27,35.25,35.25,332720.0,35.25,35.27,35.25,35.25,332720.0
2016-05-24 15:15:00,35.26,35.27,35.24,35.24,316620.0,35.26,35.27,35.24,35.24,316620.0
2016-05-24 15:20:00,35.24,35.26,35.22,35.25,441620.0,35.24,35.26,35.22,35.25,441620.0
2016-05-24 15:25:00,35.24,35.26,35.22,35.25,450320.0,35.24,35.26,35.22,35.25,450320.0
2016-05-24 15:30:00,35.25,35.25,35.2,35.21,763420.0,35.25,35.25,35.2,35.21,763420.0
2016-05-24 15:35:00,35.2,35.22,35.19,35.22,710840.0,35.2,35.22,35.19,35.22,710840.0
2016-05-24 15:40:00,35.22,35.24,35.19,35.21,592100.0,35.22,35.24,35.19,35.21,592100.0
2016-05-24 15:45:00,35.21,35.22,35.17,35.19,810040.0,35.21,35.22,35.17,35.19,810040.0
2016-05-24 15:50:00,35.2,35.23,35.19,35.2,1509000.0,35.2,35.23,35.19,35.2,1509000.0
2016-05-24 15:55:00,35.2,35.22,35.18,35.21,2107500.0,35.2,35.22,35.18,35.21,2107500.0
2016-05-25 09:30:00,35.4,35.54,35.35,35.42,4401840.0,35.4,35.54,35.35,35.42,4401840.0
2016-05-25 09:35:00,35.41,35.46,35.38,35.45,1152720.0,35.41,35.46,35.38,35.45,1152720.0
2016-05-25 09:40:00,35.45,35.46,35.28,35.39,1535240.0,35.45,35.46,35.28,35.39,1535240.0
2016-05-25 09:45:00,35.38,35.39,35.28,35.35,818340.0,35.38,35.39,35.28,35.35,818340.0
2016-05-25 09:50:00,35.35,35.42,35.34,35.4,870760.0,35.35,35.42,35.34,35.4,870760.0
2016-05-25 09:55:00,35.4,35.5,35.4,35.49,798940.0,35.4,35.5,35.4,35.49,798940.0
2016-05-25 10:00:00,35.48,35.49,35.42,35.46,559480.0,35.48,35.49,35.42,35.46,559480.0
2016-05-25 10:05:00,35.46,35.5,35.43,35.46,639500.0,35.46,35.5,35.43,35.46,639500.0
2016-05-25 10:10:00,35.47,35.51,35.46,35.48,713820.0,35.47,35.51,35.46,35.48,713820.0
2016-05-25 10:15:00,35.47,35.52,35.46,35.5,588300.0,35.47,35.52,35.46,35.5,588300.0
2016-05-25 10:20:00,35.5,35.51,35.42,35.44,764380.0,35.5,35.51,35.42,35.44,764380.0
2016-05-25 10:25:00,35.44,35.48,35.42,35.45,595800.0,35.44,35.48,35.42,35.45,595800.0
2016-05-25 10:30:00,35.46,35.49,35.38,35.38,608240.0,35.46,35.49,35.38,35.38,608240.0
2016-05-25 10:35:00,35.39,35.43,35.38,35.39,365800.0,35.39,35.43,35.38,35.39,365800.0
2016-05-25 10:40:00,35.4,35.43,35.39,35.4,454480.0,35.4,35.43,35.39,35.4,454480.0
2016-05-25 10:45:00,35.41,35.42,35.34,35.36,887320.0,35.41,35.42,35.34,35.36,887320.0
2016-05-25 10:50:00,35.36,35.38,35.34,35.36,580020.0,35.36,35.38,35.34,35.36,580020.0
2016-05-25 10:55:00,35.37,35.44,35.37,35.42,367880.0,35.37,35.44,35.37,35.42,367880.0
2016-05-25 11:00:00,35.42,35.46,35.4,35.43,437020.0,35.42,35.46,35.4,35.43,437020.0
2016-05-25 11:05:00,35.44,35.45,35.37,35.38,347580.0,35.44,35.45,35.37,35.38,347580.0
2016-05-25 11:10:00,35.39,35.39,35.36,35.38,236360.0,35.39,35.39,35.36,35.38,236360.0
2016-05-25 11:15:00,35.37,35.43,35.37,35.4,230860.0,35.37,35.43,35.37,35.4,230860.0
2016-05-25 11:20:00,35.4,35.41,35.36,35.38,497200.0,35.4,35.41,35.36,35.38,497200.0
2016-05-25 11:25:00,35.38,35.42,35.37,35.41,361680.0,35.38,35.42,35.37,35.41,361680.0
2016-05-25 11:30:00,35.4,35.48,35.4,35.48,1083820.0,35.4,35.48,35.4,35.48,1083820.0
2016-05-25 11:35:00,35.48,35.5,35.42,35.42,511820.0,35.48,35.5,35.42,35.42,511820.0
2016-05-25 11:40:00,35.42,35.46,35.41,35.44,173740.0,35.42,35.46,35.41,35.44,173740.0
2016-05-25 11:45:00,35.44,35.48,35.44,35.45,229120.0,35.44,35.48,35.44,35.45,229120.0
2016-05-25 11:50:00,35.45,35.46,35.41,35.41,262380.0,35.45,35.46,35.41,35.41,262380.0
2016-05-25 11:55:00,35.41,35.47,35.39,35.45,350440.0,35.41,35.47,35.39,35.45,350440.0
2016-05-25 12:00:00,35.44,35.48,35.44,35.46,331580.0,35.44,35.48,35.44,35.46,331580.0
2016-05-25 12:05:00,35.47,35.47,35.44,35.45,210600.0,35.47,35.47,35.44,35.45,210600.0
2016-05-25 12:10:00,35.44,35.48,35.44,35.47,261680.0,35.44,35.48,35.44,35.47,261680.0
2016-05-25 12:15:00,35.46,35.49,35.44,35.44,424280.0,35.46,35.49,35.44,35.44,424280.0
2016-05-25 12:20:00,35.44,35.46,35.42,35.44,257560.0,35.44,35.46,35.42,35.44,257560.0
2016-05-25 12:25:00,35.43,35.46,35.42,35.44,132300.0,35.43,35.46,35.42,35.44,132300.0
2016-05-25 12:30:00,35.45,35.46,35.42,35.42,223780.0,35.45,35.46,35.42,35.42,223780.0
2016-05-25 12:35:00,35.43,35.46,35.42,35.45,143240.0,35.43,35.46,35.42,35.45,143240.0
2016-05-25 12:40:00,35.46,35.46,35.43,35.44,146500.0,35.46,35.46,35.43,35.44,146500.0
2016-05-25 12:45:00,35.44,35.45,35.43,35.44,86840.0,35.44,35.45,35.43,35.44,86840.0
2016-05-25 12:50:00,35.44,35.46,35.42,35.42,140760.0,35.44,35.46,35.42,35.42,140760.0
2016-05-25 12:55:00,35.42,35.43,35.41,35.42,149240.0,35.42,35.43,35.41,35.42,149240.0
2016-05-25 13:00:00,35.42,35.48,35.41,35.46,500200.0,35.42,35.48,35.41,35.46,500200.0
2016-05-25 13:05:00,35.48,35.52,35.47,35.48,851720.0,35.48,35.52,35.47,35.48,851720.0
2016-05-25 13:10:00,35.49,35.5,35.46,35.49,336220.0,35.49,35.5,35.46,35.49,336220.0
2016-05-25 13:15:00,35.5,35.5,35.46,35.49,220000.0,35.5,35.5,35.46,35.49,220000.0
2016-05-25 13:20:00,35.48,35.5,35.46,35.47,311220.0,35.48,35.5,35.46,35.47,311220.0
2016-05-25 13:25:00,35.47,35.52,35.46,35.51,463460.0,35.47,35.52,35.46,35.51,463460.0
2016-05-25 13:30:00,35.51,35.53,35.49,35.52,765160.0,35.51,35.53,35.49,35.52,765160.0
2016-05-25 13:35:00,35.52,35.53,35.48,35.5,368500.0,35.52,35.53,35.48,35.5,368500.0
2016-05-25 13:40:00,35.49,35.51,35.48,35.51,232420.0,35.49,35.51,35.48,35.51,232420.0
2016-05-25 13:45:00,35.51,35.51,35.48,35.49,196400.0,35.51,35.51,35.48,35.49,196400.0
2016-05-25 13:50:00,35.49,35.5,35.48,35.5,362600.0,35.49,35.5,35.48,35.5,362600.0
2016-05-25 13:55:00,35.5,35.51,35.48,35.49,338520.0,35.5,35.51,35.48,35.49,338520.0
2016-05-25 14:00:00,35.5,35.5,35.46,35.48,377640.0,35.5,35.5,35.46,35.48,377640.0
2016-05-25 14:05:00,35.49,35.5,35.46,35.48,253280.0,35.49,35.5,35.46,35.48,253280.0
2016-05-25 14:10:00,35.49,35.5,35.46,35.46,430400.0,35.49,35.5,35.46,35.46,430400.0
2016-05-25 14:15:00,35.46,35.49,35.46,35.48,252400.0,35.46,35.49,35.46,35.48,252400.0
2016-05-25 14:20:00,35.48,35.49,35.46,35.47,285860.0,35.48,35.49,35.46,35.47,285860.0
2016-05-25 14:25:00,35.46,35.48,35.44,35.44,289220.0,35.46,35.48,35.44,35.44,289220.0
2016-05-25 14:30:00,35.43,35.46,35.41,35.46,710240.0,35.43,35.46,35.41,35.46,710240.0
2016-05-25 14:35:00,35.47,35.5,35.46,35.48,534920.0,35.47,35.5,35.46,35.48,534920.0
2016-05-25 14:40:00,35.48,35.48,35.41,35.41,518780.0,35.48,35.48,35.41,35.41,518780.0
2016-05-25 14:45:00,35.41,35.48,35.4,35.42,728620.0,35.41,35.48,35.4,35.42,728620.0
2016-05-25 14:50:00,35.41,35.41,35.36,35.36,705900.0,35.41,35.41,35.36,35.36,705900.0
2016-05-25 14:55:00,35.36,35.4,35.33,35.33,641380.0,35.36,35.4,35.33,35.33,641380.0
2016-05-25 15:00:00,35.34,35.35,35.32,35.34,495020.0,35.34,35.35,35.32,35.34,495020.0
2016-05-25 15:05:00,35.33,35.36,35.31,35.35,604860.0,35.33,35.36,35.31,35.35,604860.0
2016-05-25 15:10:00,35.35,35.37,35.31,35.32,619460.0,35.35,35.37,35.31,35.32,619460.0
2016-05-25 15:15:00,35.32,35.37,35.31,35.36,423680.0,35.32,35.37,35.31,35.36,423680.0
2016-05-25 15:20:00,35.36,35.37,35.34,35.37,351120.0,35.36,35.37,35.34,35.37,351120.0
2016-05-25 15:25:00,35.37,35.44,35.36,35.44,535340.0,35.37,35.44,35.36,35.44,535340.0
2016-05-25 15:30:00,35.45,35.46,35.42,35.45,599180.0,35.45,35.46,35.42,35.45,599180.0
2016-05-25 15:35:00,35.45,35.45,35.4,35.4,731720.0,35.45,35.45,35.4,35.4,731720.0
2016-05-25 15:40:00,35.4,35.41,35.36,35.38,566740.0,35.4,35.41,35.36,35.38,566740.0
2016-05-25 15:45:00,35.37,35.38,35.32,35.32,1059900.0,35.37,35.38,35.32,35.32,1059900.0
2016-05-25 15:50:00,35.34,35.4,35.32,35.39,1286640.0,35.34,35.4,35.32,35.39,1286640.0
2016-05-25 15:55:00,35.39,35.44,35.38,35.43,2462760.0,35.39,35.44,35.38,35.43,2462760.0
2016-05-26 09:30:00,35.42,35.52,35.36,35.48,2067040.0,35.42,35.52,35.36,35.48,2067040.0
2016-05-26 09:35:00,35.5,35.53,35.42,35.53,827840.0,35.5,35.53,35.42,35.53,827840.0
2016-05-26 09:40:00,35.53,35.6,35.5,35.6,1434480.0,35.53,35.6,35.5,35.6,1434480.0
2016-05-26 09:45:00,35.59,35.62,35.52,35.53,906520.0,35.59,35.62,35.52,35.53,906520.0
2016-05-26 09:50:00,35.55,35.59,35.51,35.53,408520.0,35.55,35.59,35.51,35.53,408520.0
2016-05-26 09:55:00,35.54,35.59,35.51,35.51,577660.0,35.54,35.59,35.51,35.51,577660.0
2016-05-26 10:00:00,35.52,35.58,35.51,35.56,409180.0,35.52,35.58,35.51,35.56,409180.0
2016-05-26 10:05:00,35.55,35.55,35.49,35.54,551960.0,35.55,35.55,35.49,35.54,551960.0
2016-05-26 10:10:00,35.54,35.66,35.54,35.65,1334880.0,35.54,35.66,35.54,35.65,1334880.0
2016-05-26 10:15:00,35.64,35.69,35.61,35.65,964280.0,35.64,35.69,35.61,35.65,964280.0
2016-05-26 10:20:00,35.66,35.68,35.63,35.67,601300.0,35.66,35.68,35.63,35.67,601300.0
2016-05-26 10:25:00,35.66,35.71,35.66,35.68,855980.0,35.66,35.71,35.66,35.68,855980.0
2016-05-26 10:30:00,35.69,35.73,35.68,35.7,854460.0,35.69,35.73,35.68,35.7,854460.0
2016-05-26 10:35:00,35.7,35.7,35.67,35.68,463860.0,35.7,35.7,35.67,35.68,463860.0
2016-05-26 10:40:00,35.69,35.69,35.65,35.66,452280.0,35.69,35.69,35.65,35.66,452280.0
2016-05-26 10:45:00,35.65,35.67,35.63,35.65,414700.0,35.65,35.67,35.63,35.65,414700.0
2016-05-26 10:50:00,35.64,35.67,35.61,35.67,621660.0,35.64,35.67,35.61,35.67,621660.0
2016-05-26 10:55:00,35.67,35.67,35.63,35.63,211180.0,35.67,35.67,35.63,35.63,211180.0
2016-05-26 11:00:00,35.63,35.67,35.6,35.66,711200.0,35.63,35.67,35.6,35.66,711200.0
2016-05-26 11:05:00,35.66,35.7,35.65,35.68,470740.0,35.66,35.7,35.65,35.68,470740.0
2016-05-26 11:10:00,35.68,35.73,35.67,35.72,478020.0,35.68,35.73,35.67,35.72,478020.0
2016-05-26 11:15:00,35.72,35.72,35.68,35.7,323060.0,35.72,35.72,35.68,35.7,323060.0
2016-05-26 11:20:00,35.7,35.72,35.68,35.7,223040.0,35.7,35.72,35.68,35.7,223040.0
2016-05-26 11:25:00,35.7,35.72,35.68,35.71,265540.0,35.7,35.72,35.68,35.71,265540.0
2016-05-26 11:30:00,35.72,35.74,35.7,35.71,336800.0,35.72,35.74,35.7,35.71,336800.0
2016-05-26 11:35:00,35.7,35.72,35.68,35.69,169780.0,35.7,35.72,35.68,35.69,169780.0
2016-05-26 11:40:00,35.69,35.71,35.69,35.7,225640.0,35.69,35.71,35.69,35.7,225640.0
2016-05-26 11:45:00,35.7,35.71,35.66,35.66,449980.0,35.7,35.71,35.66,35.66,449980.0
2016-05-26 11:50:00,35.66,35.68,35.66,35.67,336800.0,35.66,35.68,35.66,35.67,336800.0
2016-05-26 11:55:00,35.67,35.67,35.61,35.64,621720.0,35.67,35.67,35.61,35.64,621720.0
2016-05-26 12:00:00,35.63,35.63,35.58,35.59,373860.0,35.63,35.63,35.58,35.59,373860.0
2016-05-26 12:05:00,35.59,35.63,35.58,35.6,422040.0,35.59,35.63,35.58,35.6,422040.0
2016-05-26 12:10:00,35.6,35.63,35.6,35.61,145840.0,35.6,35.63,35.6,35.61,145840.0
2016-05-26 12:15:00,35.62,35.64,35.59,35.63,257720.0,35.62,35.64,35.59,35.63,257720.0
2016-05-26 12:20:00,35.63,35.66,35.63,35.66,246900.0,35.63,35.66,35.63,35.66,246900.0
2016-05-26 12:25:00,35.66,35.66,35.64,35.66,155220.0,35.66,35.66,35.64,35.66,155220.0
2016-05-26 12:30:00,35.65,35.66,35.64,35.65,287780.0,35.65,35.66,35.64,35.65,287780.0
2016-05-26 12:35:00,35.66,35.66,35.64,35.66,217980.0,35.66,35.66,35.64,35.66,217980.0
2016-05-26 12:40:00,35.65,35.67,35.65,35.66,92860.0,35.65,35.67,35.65,35.66,92860.0
2016-05-26 12:45:00,35.67,35.67,35.64,35.66,153540.0,35.67,35.67,35.64,35.66,153540.0
2016-05-26 12:50:00,35.65,35.67,35.65,35.65,118900.0,35.65,35.67,35.65,35.65,118900.0
2016-05-26 12:55:00,35.65,35.66,35.63,35.65,340700.0,35.65,35.66,35.63,35.65,340700.0
2016-05-26 13:00:00,35.65,35.65,35.63,35.65,269540.0,35.65,35.65,35.63,35.65,269540.0
2016-05-26 13:05:00,35.65,35.65,35.64,35.64,119600.0,35.65,35.65,35.64,35.64,119600.0
2016-05-26 13:10:00,35.65,35.66,35.63,35.66,373460.0,35.65,35.66,35.63,35.66,373460.0
2016-05-26 13:15:00,35.65,35.7,35.64,35.68,376360.0,35.65,35.7,35.64,35.68,376360.0
2016-05-26 13:20:00,35.68,35.69,35.66,35.67,198620.0,35.68,35.69,35.66,35.67,198620.0
2016-05-26 13:25:00,35.67,35.68,35.66,35.66,72000.0,35.67,35.68,35.66,35.66,72000.0
2016-05-26 13:30:00,35.68,35.68,35.66,35.68,52060.0,35.68,35.68,35.66,35.68,52060.0
2016-05-26 13:35:00,35.68,35.69,35.67,35.68,125300.0,35.68,35.69,35.67,35.68,125300.0
2016-05-26 13:40:00,35.68,35.68,35.66,35.67,161620.0,35.68,35.68,35.66,35.67,161620.0
2016-05-26 13:45:00,35.68,35.69,35.67,35.69,254100.0,35.68,35.69,35.67,35.69,254100.0
2016-05-26 13:50:00,35.69,35.69,35.65,35.67,220040.0,35.69,35.69,35.65,35.67,220040.0
2016-05-26 13:55:00,35.67,35.68,35.64,35.66,304520.0,35.67,35.68,35.64,35.66,304520.0
2016-05-26 14:00:00,35.65,35.68,35.64,35.67,193520.0,35.65,35.68,35.64,35.67,193520.0
2016-05-26 14:05:00,35.67,35.69,35.65,35.69,139000.0,35.67,35.69,35.65,35.69,139000.0
2016-05-26 14:10:00,35.68,35.73,35.68,35.72,402200.0,35.68,35.73,35.68,35.72,402200.0
2016-05-26 14:15:00,35.72,35.72,35.71,35.72,280900.0,35.72,35.72,35.71,35.72,280900.0
2016-05-26 14:20:00,35.72,35.72,35.71,35.71,309500.0,35.72,35.72,35.71,35.71,309500.0
2016-05-26 14:25:00,35.72,35.72,35.71,35.71,503860.0,35.72,35.72,35.71,35.71,503860.0
2016-05-26 14:30:00,35.71,35.73,35.7,35.72,537680.0,35.71,35.73,35.7,35.72,537680.0
2016-05-26 14:35:00,35.72,35.73,35.7,35.71,466460.0,35.72,35.73,35.7,35.71,466460.0
2016-05-26 14:40:00,35.71,35.71,35.69,35.69,423020.0,35.71,35.71,35.69,35.69,423020.0
2016-05-26 14:45:00,35.7,35.71,35.68,35.69,409820.0,35.7,35.71,35.68,35.69,409820.0
2016-05-26 14:50:00,35.7,35.73,35.69,35.71,229660.0,35.7,35.73,35.69,35.71,229660.0
2016-05-26 14:55:00,35.71,35.75,35.71,35.74,527220.0,35.71,35.75,35.71,35.74,527220.0
2016-05-26 15:00:00,35.74,35.75,35.73,35.73,395840.0,35.74,35.75,35.73,35.73,395840.0
2016-05-26 15:05:00,35.73,35.73,35.7,35.72,338560.0,35.73,35.73,35.7,35.72,338560.0
2016-05-26 15:10:00,35.71,35.71,35.69,35.7,159340.0,35.71,35.71,35.69,35.7,159340.0
2016-05-26 15:15:00,35.7,35.73,35.68,35.72,198140.0,35.7,35.73,35.68,35.72,198140.0
2016-05-26 15:20:00,35.72,35.73,35.7,35.71,323100.0,35.72,35.73,35.7,35.71,323100.0
2016-05-26 15:25:00,35.71,35.73,35.71,35.71,315700.0,35.71,35.73,35.71,35.71,315700.0
2016-05-26 15:30:00,35.71,35.71,35.69,35.7,508720.0,35.71,35.71,35.69,35.7,508720.0
2016-05-26 15:35:00,35.7,35.7,35.65,35.69,446600.0,35.7,35.7,35.65,35.69,446600.0
2016-05-26 15:40:00,35.69,35.7,35.67,35.69,376580.0,35.69,35.7,35.67,35.69,376580.0
2016-05-26 15:45:00,35.69,35.7,35.68,35.69,436000.0,35.69,35.7,35.68,35.69,436000.0
2016-05-26 15:50:00,35.68,35.7,35.66,35.7,814020.0,35.68,35.7,35.66,35.7,814020.0
2016-05-26 15:55:00,35.69,35.75,35.69,35.75,2255100.0,35.69,35.75,35.69,35.75,2255100.0
2016-05-27 09:30:00,35.75,35.83,35.65,35.7,3080540.0,35.75,35.83,35.65,35.7,3080540.0
2016-05-27 09:35:00,35.72,35.76,35.66,35.73,1280840.0,35.72,35.76,35.66,35.73,1280840.0
2016-05-27 09:40:00,35.74,35.77,35.7,35.7,763260.0,35.74,35.77,35.7,35.7,763260.0
2016-05-27 09:45:00,35.7,35.79,35.69,35.77,870980.0,35.7,35.79,35.69,35.77,870980.0
2016-05-27 09:50:00,35.77,35.83,35.76,35.8,1173920.0,35.77,35.83,35.76,35.8,1173920.0
2016-05-27 09:55:00,35.79,35.81,35.72,35.72,1039720.0,35.79,35.81,35.72,35.72,1039720.0
2016-05-27 10:00:00,35.72,35.76,35.72,35.74,543200.0,35.72,35.76,35.72,35.74,543200.0
2016-05-27 10:05:00,35.74,35.79,35.74,35.78,559160.0,35.74,35.79,35.74,35.78,559160.0
2016-05-27 10:10:00,35.78,35.79,35.73,35.73,553240.0,35.78,35.79,35.73,35.73,553240.0
2016-05-27 10:15:00,35.73,35.74,35.69,35.69,713100.0,35.73,35.74,35.69,35.69,713100.0
2016-05-27 10:20:00,35.69,35.7,35.63,35.67,906240.0,35.69,35.7,35.63,35.67,906240.0
2016-05-27 10:25:00,35.66,35.7,35.65,35.67,380740.0,35.66,35.7,35.65,35.67,380740.0
2016-05-27 10:30:00,35.65,35.68,35.65,35.67,379040.0,35.65,35.68,35.65,35.67,379040.0
2016-05-27 10:35:00,35.67,35.71,35.67,35.7,386080.0,35.67,35.71,35.67,35.7,386080.0
2016-05-27 10:40:00,35.71,35.74,35.69,35.73,236940.0,35.71,35.74,35.69,35.73,236940.0
2016-05-27 10:45:00,35.73,35.74,35.72,35.73,127760.0,35.73,35.74,35.72,35.73,127760.0
2016-05-27 10:50:00,35.74,35.76,35.73,35.75,358400.0,35.74,35.76,35.73,35.75,358400.0
2016-05-27 10:55:00,35.75,35.77,35.74,35.74,352380.0,35.75,35.77,35.74,35.74,352380.0
2016-05-27 11:00:00,35.75,35.76,35.73,35.74,179280.0,35.75,35.76,35.73,35.74,179280.0
2016-05-27 11:05:00,35.74,35.76,35.71,35.73,327240.0,35.74,35.76,35.71,35.73,327240.0
2016-05-27 11:10:00,35.72,35.73,35.68,35.69,183000.0,35.72,35.73,35.68,35.69,183000.0
2016-05-27 11:15:00,35.68,35.72,35.68,35.71,168440.0,35.68,35.72,35.68,35.71,168440.0
2016-05-27 11:20:00,35.7,35.74,35.7,35.73,217460.0,35.7,35.74,35.7,35.73,217460.0
2016-05-27 11:25:00,35.74,35.77,35.74,35.76,366080.0,35.74,35.77,35.74,35.76,366080.0
2016-05-27 11:30:00,35.76,35.78,35.75,35.77,433560.0,35.76,35.78,35.75,35.77,433560.0
2016-05-27 11:35:00,35.78,35.79,35.76,35.77,417560.0,35.78,35.79,35.76,35.77,417560.0
2016-05-27 11:40:00,35.78,35.78,35.73,35.74,237680.0,35.78,35.78,35.73,35.74,237680.0
2016-05-27 11:45:00,35.73,35.76,35.73,35.75,232260.0,35.73,35.76,35.73,35.75,232260.0
2016-05-27 11:50:00,35.76,35.77,35.74,35.76,217600.0,35.76,35.77,35.74,35.76,217600.0
2016-05-27 11:55:00,35.77,35.77,35.74,35.74,193360.0,35.77,35.77,35.74,35.74,193360.0
2016-05-27 12:00:00,35.75,35.76,35.73,35.74,167620.0,35.75,35.76,35.73,35.74,167620.0
2016-05-27 12:05:00,35.73,35.73,35.71,35.72,214500.0,35.73,35.73,35.71,35.72,214500.0
2016-05-27 12:10:00,35.72,35.74,35.71,35.72,124920.0,35.72,35.74,35.71,35.72,124920.0
2016-05-27 12:15:00,35.72,35.75,35.71,35.75,124340.0,35.72,35.75,35.71,35.75,124340.0
2016-05-27 12:20:00,35.74,35.75,35.73,35.74,93120.0,35.74,35.75,35.73,35.74,93120.0
2016-05-27 12:25:00,35.73,35.74,35.73,35.73,76340.0,35.73,35.74,35.73,35.73,76340.0
2016-05-27 12:30:00,35.74,35.74,35.72,35.73,101020.0,35.74,35.74,35.72,35.73,101020.0
2016-05-27 12:35:00,35.73,35.73,35.72,35.73,247680.0,35.73,35.73,35.72,35.73,247680.0
2016-05-27 12:40:00,35.73,35.75,35.72,35.74,194680.0,35.73,35.75,35.72,35.74,194680.0
2016-05-27 12:45:00,35.74,35.75,35.73,35.73,145660.0,35.74,35.75,35.73,35.73,145660.0
2016-05-27 12:50:00,35.74,35.75,35.73,35.75,129780.0,35.74,35.75,35.73,35.75,129780.0
2016-05-27 12:55:00,35.74,35.75,35.74,35.74,82680.0,35.74,35.75,35.74,35.74,82680.0
2016-05-27 13:00:00,35.74,35.75,35.74,35.74,181500.0,35.74,35.75,35.74,35.74,181500.0
2016-05-27 13:05:00,35.75,35.75,35.73,35.73,61040.0,35.75,35.75,35.73,35.73,61040.0
2016-05-27 13:10:00,35.74,35.75,35.72,35.73,154460.0,35.74,35.75,35.72,35.73,154460.0
2016-05-27 13:15:00,35.73,35.74,35.71,35.71,219100.0,35.73,35.74,35.71,35.71,219100.0
2016-05-27 13:20:00,35.72,35.73,35.71,35.72,133420.0,35.72,35.73,35.71,35.72,133420.0
2016-05-27 13:25:00,35.72,35.72,35.71,35.71,196540.0,35.72,35.72,35.71,35.71,196540.0
2016-05-27 13:30:00,35.71,35.71,35.68,35.71,424640.0,35.71,35.71,35.68,35.71,424640.0
2016-05-27 13:35:00,35.71,35.73,35.66,35.66,282460.0,35.71,35.73,35.66,35.66,282460.0
2016-05-27 13:40:00,35.67,35.7,35.66,35.7,283560.0,35.67,35.7,35.66,35.7,283560.0
2016-05-27 13:45:00,35.7,35.71,35.69,35.7,194740.0,35.7,35.71,35.69,35.7,194740.0
2016-05-27 13:50:00,35.71,35.71,35.66,35.68,243660.0,35.71,35.71,35.66,35.68,243660.0
2016-05-27 13:55:00,35.68,35.69,35.66,35.66,138600.0,35.68,35.69,35.66,35.66,138600.0
2016-05-27 14:00:00,35.66,35.66,35.63,35.65,623020.0,35.66,35.66,35.63,35.65,623020.0
2016-05-27 14:05:00,35.64,35.65,35.63,35.64,313580.0,35.64,35.65,35.63,35.64,313580.0
2016-05-27 14:10:00,35.64,35.67,35.64,35.66,401360.0,35.64,35.67,35.64,35.66,401360.0
2016-05-27 14:15:00,35.66,35.67,35.65,35.67,368420.0,35.66,35.67,35.65,35.67,368420.0
2016-05-27 14:20:00,35.67,35.67,35.65,35.66,184860.0,35.67,35.67,35.65,35.66,184860.0
2016-05-27 14:25:00,35.66,35.69,35.66,35.67,729640.0,35.66,35.69,35.66,35.67,729640.0
2016-05-27 14:30:00,35.67,35.7,35.67,35.68,176040.0,35.67,35.7,35.67,35.68,176040.0
2016-05-27 14:35:00,35.68,35.7,35.66,35.68,220360.0,35.68,35.7,35.66,35.68,220360.0
2016-05-27 14:40:00,35.69,35.69,35.67,35.68,70380.0,35.69,35.69,35.67,35.68,70380.0
2016-05-27 14:45:00,35.69,35.7,35.68,35.7,185960.0,35.69,35.7,35.68,35.7,185960.0
2016-05-27 14:50:00,35.69,35.71,35.69,35.7,222900.0,35.69,35.71,35.69,35.7,222900.0
2016-05-27 14:55:00,35.69,35.7,35.68,35.69,214460.0,35.69,35.7,35.68,35.69,214460.0
2016-05-27 15:00:00,35.68,35.69,35.66,35.66,131060.0,35.68,35.69,35.66,35.66,131060.0
2016-05-27 15:05:00,35.67,35.68,35.65,35.67,227120.0,35.67,35.68,35.65,35.67,227120.0
2016-05-27 15:10:00,35.67,35.68,35.66,35.66,244640.0,35.67,35.68,35.66,35.66,244640.0
2016-05-27 15:15:00,35.66,35.66,35.6,35.61,561000.0,35.66,35.66,35.6,35.61,561000.0
2016-05-27 15:20:00,35.62,35.63,35.59,35.61,737600.0,35.62,35.63,35.59,35.61,737600.0
2016-05-27 15:25:00,35.6,35.62,35.56,35.57,615980.0,35.6,35.62,35.56,35.57,615980.0
2016-05-27 15:30:00,35.57,35.58,35.56,35.57,740200.0,35.57,35.58,35.56,35.57,740200.0
2016-05-27 15:35:00,35.57,35.6,35.56,35.6,318720.0,35.57,35.6,35.56,35.6,318720.0
2016-05-27 15:40:00,35.6,35.62,35.59,35.61,406020.0,35.6,35.62,35.59,35.61,406020.0
2016-05-27 15:45:00,35.61,35.61,35.58,35.59,755660.0,35.61,35.61,35.58,35.59,755660.0
2016-05-27 15:50:00,35.6,35.61,35.59,35.6,820240.0,35.6,35.61,35.59,35.6,820240.0
2016-05-27 15:55:00,35.6,35.61,35.56,35.61,2327060.0,35.6,35.61,35.56,35.61,2327060.0
2016-05-31 09:30:00,35.62,35.77,35.57,35.74,2145640.0,35.62,35.77,35.57,35.74,2145640.0
2016-05-31 09:35:00,35.72,35.87,35.72,35.83,1570500.0,35.72,35.87,35.72,35.83,1570500.0
2016-05-31 09:40:00,35.83,35.91,35.81,35.9,1713560.0,35.83,35.91,35.81,35.9,1713560.0
2016-05-31 09:45:00,35.9,35.92,35.84,35.89,916940.0,35.9,35.92,35.84,35.89,916940.0
2016-05-31 09:50:00,35.88,35.97,35.88,35.93,1400000.0,35.88,35.97,35.88,35.93,1400000.0
2016-05-31 09:55:00,35.93,35.99,35.9,35.92,1616660.0,35.93,35.99,35.9,35.92,1616660.0
2016-05-31 10:00:00,35.92,35.97,35.91,35.95,489180.0,35.92,35.97,35.91,35.95,489180.0
2016-05-31 10:05:00,35.96,35.99,35.95,35.95,645100.0,35.96,35.99,35.95,35.95,645100.0
2016-05-31 10:10:00,35.96,35.97,35.93,35.94,528720.0,35.96,35.97,35.93,35.94,528720.0
2016-05-31 10:15:00,35.94,35.95,35.89,35.89,442740.0,35.94,35.95,35.89,35.89,442740.0
2016-05-31 10:20:00,35.9,35.95,35.88,35.94,280660.0,35.9,35.95,35.88,35.94,280660.0
2016-05-31 10:25:00,35.95,36.03,35.94,35.98,1494540.0,35.95,36.03,35.94,35.98,1494540.0
2016-05-31 10:30:00,35.98,36.09,35.98,36.05,997740.0,35.98,36.09,35.98,36.05,997740.0
2016-05-31 10:35:00,36.06,36.06,35.98,36.0,737520.0,36.06,36.06,35.98,36.0,737520.0
2016-05-31 10:40:00,36.01,36.01,35.93,35.95,787300.0,36.01,36.01,35.93,35.95,787300.0
2016-05-31 10:45:00,35.95,36.0,35.92,35.99,315320.0,35.95,36.0,35.92,35.99,315320.0
2016-05-31 10:50:00,36.0,36.03,35.96,36.02,375640.0,36.0,36.03,35.96,36.02,375640.0
2016-05-31 10:55:00,36.02,36.12,36.02,36.12,1318300.0,36.02,36.12,36.02,36.12,1318300.0
2016-05-31 11:00:00,36.12,36.16,36.08,36.08,1093860.0,36.12,36.16,36.08,36.08,1093860.0
2016-05-31 11:05:00,36.09,36.13,36.09,36.09,432240.0,36.09,36.13,36.09,36.09,432240.0
2016-05-31 11:10:00,36.09,36.1,36.05,36.08,638220.0,36.09,36.1,36.05,36.08,638220.0
2016-05-31 11:15:00,36.07,36.1,36.03,36.09,554260.0,36.07,36.1,36.03,36.09,554260.0
2016-05-31 11:20:00,36.07,36.14,36.04,36.14,455900.0,36.07,36.14,36.04,36.14,455900.0
2016-05-31 11:25:00,36.15,36.17,36.08,36.09,595000.0,36.15,36.17,36.08,36.09,595000.0
2016-05-31 11:30:00,36.09,36.14,36.08,36.11,288780.0,36.09,36.14,36.08,36.11,288780.0
2016-05-31 11:35:00,36.11,36.14,36.1,36.13,298720.0,36.11,36.14,36.1,36.13,298720.0
2016-05-31 11:40:00,36.12,36.15,36.08,36.12,316580.0,36.12,36.15,36.08,36.12,316580.0
2016-05-31 11:45:00,36.13,36.19,36.13,36.15,556060.0,36.13,36.19,36.13,36.15,556060.0
2016-05-31 11:50:00,36.14,36.21,36.13,36.18,548480.0,36.14,36.21,36.13,36.18,548480.0
2016-05-31 11:55:00,36.17,36.18,36.11,36.13,635620.0,36.17,36.18,36.11,36.13,635620.0
2016-05-31 12:00:00,36.13,36.13,36.09,36.09,537860.0,36.13,36.13,36.09,36.09,537860.0
2016-05-31 12:05:00,36.09,36.09,36.04,36.07,535920.0,36.09,36.09,36.04,36.07,535920.0
2016-05-31 12:10:00,36.08,36.11,36.06,36.11,382320.0,36.08,36.11,36.06,36.11,382320.0
2016-05-31 12:15:00,36.11,36.12,36.08,36.12,353300.0,36.11,36.12,36.08,36.12,353300.0
2016-05-31 12:20:00,36.12,36.15,36.12,36.15,366920.0,36.12,36.15,36.12,36.15,366920.0
2016-05-31 12:25:00,36.15,36.15,36.1,36.12,273480.0,36.15,36.15,36.1,36.12,273480.0
2016-05-31 12:30:00,36.1,36.14,36.1,36.11,417820.0,36.1,36.14,36.1,36.11,417820.0
2016-05-31 12:35:00,36.11,36.12,36.1,36.1,160900.0,36.11,36.12,36.1,36.1,160900.0
2016-05-31 12:40:00,36.1,36.12,36.1,36.1,356020.0,36.1,36.12,36.1,36.1,356020.0
2016-05-31 12:45:00,36.1,36.12,36.1,36.1,241880.0,36.1,36.12,36.1,36.1,241880.0
2016-05-31 12:50:00,36.11,36.12,36.1,36.11,160100.0,36.11,36.12,36.1,36.11,160100.0
2016-05-31 12:55:00,36.1,36.11,36.08,36.09,322100.0,36.1,36.11,36.08,36.09,322100.0
2016-05-31 13:00:00,36.09,36.12,36.09,36.1,273480.0,36.09,36.12,36.09,36.1,273480.0
2016-05-31 13:05:00,36.11,36.11,36.08,36.09,217820.0,36.11,36.11,36.08,36.09,217820.0
2016-05-31 13:10:00,36.09,36.09,36.05,36.05,481480.0,36.09,36.09,36.05,36.05,481480.0
2016-05-31 13:15:00,36.04,36.08,36.04,36.06,181560.0,36.04,36.08,36.04,36.06,181560.0
2016-05-31 13:20:00,36.06,36.11,36.06,36.11,197880.0,36.06,36.11,36.06,36.11,197880.0
2016-05-31 13:25:00,36.1,36.11,36.09,36.09,318860.0,36.1,36.11,36.09,36.09,318860.0
2016-05-31 13:30:00,36.11,36.11,36.06,36.09,259880.0,36.11,36.11,36.06,36.09,259880.0
2016-05-31 13:35:00,36.08,36.1,36.05,36.07,225800.0,36.08,36.1,36.05,36.07,225800.0
2016-05-31 13:40:00,36.06,36.08,36.05,36.05,139640.0,36.06,36.08,36.05,36.05,139640.0
2016-05-31 13:45:00,36.05,36.06,36.01,36.01,329580.0,36.05,36.06,36.01,36.01,329580.0
2016-05-31 13:50:00,36.01,36.04,36.01,36.03,305340.0,36.01,36.04,36.01,36.03,305340.0
2016-05-31 13:55:00,36.04,36.04,36.0,36.01,269780.0,36.04,36.04,36.0,36.01,269780.0
2016-05-31 14:00:00,36.02,36.02,35.93,35.94,643840.0,36.02,36.02,35.93,35.94,643840.0
2016-05-31 14:05:00,35.94,35.96,35.93,35.94,648720.0,35.94,35.96,35.93,35.94,648720.0
2016-05-31 14:10:00,35.95,36.0,35.93,36.0,648460.0,35.95,36.0,35.93,36.0,648460.0
2016-05-31 14:15:00,36.0,36.01,35.95,35.98,416640.0,36.0,36.01,35.95,35.98,416640.0
2016-05-31 14:20:00,35.99,36.01,35.97,35.98,337360.0,35.99,36.01,35.97,35.98,337360.0
2016-05-31 14:25:00,35.98,36.04,35.98,36.01,256960.0,35.98,36.04,35.98,36.01,256960.0
2016-05-31 14:30:00,36.01,36.02,35.96,35.97,271340.0,36.01,36.02,35.96,35.97,271340.0
2016-05-31 14:35:00,35.97,35.99,35.95,35.98,212160.0,35.97,35.99,35.95,35.98,212160.0
2016-05-31 14:40:00,35.98,35.99,35.95,35.96,508760.0,35.98,35.99,35.95,35.96,508760.0
2016-05-31 14:45:00,35.96,36.02,35.95,36.0,341800.0,35.96,36.02,35.95,36.0,341800.0
2016-05-31 14:50:00,36.0,36.03,35.97,36.01,516040.0,36.0,36.03,35.97,36.01,516040.0
2016-05-31 14:55:00,36.01,36.02,36.0,36.01,241300.0,36.01,36.02,36.0,36.01,241300.0
2016-05-31 15:00:00,36.01,36.01,35.97,35.98,459000.0,36.01,36.01,35.97,35.98,459000.0
2016-05-31 15:05:00,35.98,36.01,35.96,36.01,369580.0,35.98,36.01,35.96,36.01,369580.0
2016-05-31 15:10:00,36.01,36.02,35.99,36.0,268200.0,36.01,36.02,35.99,36.0,268200.0
2016-05-31 15:15:00,36.01,36.05,36.01,36.03,501060.0,36.01,36.05,36.01,36.03,501060.0
2016-05-31 15:20:00,36.03,36.04,35.98,36.02,517340.0,36.03,36.04,35.98,36.02,517340.0
2016-05-31 15:25:00,36.03,36.04,36.0,36.02,241960.0,36.03,36.04,36.0,36.02,241960.0
2016-05-31 15:30:00,36.02,36.11,36.02,36.07,796880.0,36.02,36.11,36.02,36.07,796880.0
2016-05-31 15:35:00,36.07,36.08,36.04,36.08,776440.0,36.07,36.08,36.04,36.08,776440.0
2016-05-31 15:40:00,36.08,36.12,36.06,36.11,930860.0,36.08,36.12,36.06,36.11,930860.0
2016-05-31 15:45:00,36.11,36.16,36.11,36.16,1042720.0,36.11,36.16,36.11,36.16,1042720.0
2016-05-31 15:50:00,36.16,36.2,36.14,36.18,1792740.0,36.16,36.2,36.14,36.18,1792740.0
2016-05-31 15:55:00,36.18,36.2,36.14,36.14,4015760.0,36.18,36.2,36.14,36.14,4015760.0
2016-06-01 09:30:00,36.05,36.16,35.98,36.11,2410860.0,36.05,36.16,35.98,36.11,2410860.0
2016-06-01 09:35:00,36.11,36.11,36.0,36.07,1325640.0,36.11,36.11,36.0,36.07,1325640.0
2016-06-01 09:40:00,36.08,36.13,36.05,36.08,1043860.0,36.08,36.13,36.05,36.08,1043860.0
2016-06-01 09:45:00,36.08,36.17,36.05,36.08,1453740.0,36.08,36.17,36.05,36.08,1453740.0
2016-06-01 09:50:00,36.08,36.13,36.07,36.09,721800.0,36.08,36.13,36.07,36.09,721800.0
2016-06-01 09:55:00,36.09,36.1,36.04,36.05,621020.0,36.09,36.1,36.04,36.05,621020.0
2016-06-01 10:00:00,36.07,36.17,36.02,36.15,1031720.0,36.07,36.17,36.02,36.15,1031720.0
2016-06-01 10:05:00,36.14,36.28,36.13,36.26,2433340.0,36.14,36.28,36.13,36.26,2433340.0
2016-06-01 10:10:00,36.25,36.3,36.25,36.29,1093160.0,36.25,36.3,36.25,36.29,1093160.0
2016-06-01 10:15:00,36.28,36.31,36.21,36.21,1335120.0,36.28,36.31,36.21,36.21,1335120.0
2016-06-01 10:20:00,36.21,36.24,36.15,36.24,1299240.0,36.21,36.24,36.15,36.24,1299240.0
2016-06-01 10:25:00,36.24,36.24,36.17,36.21,637020.0,36.24,36.24,36.17,36.21,637020.0
2016-06-01 10:30:00,36.19,36.27,36.18,36.27,488660.0,36.19,36.27,36.18,36.27,488660.0
2016-06-01 10:35:00,36.26,36.32,36.22,36.27,1468960.0,36.26,36.32,36.22,36.27,1468960.0
2016-06-01 10:40:00,36.27,36.29,36.23,36.25,663520.0,36.27,36.29,36.23,36.25,663520.0
2016-06-01 10:45:00,36.27,36.28,36.24,36.24,373360.0,36.27,36.28,36.24,36.24,373360.0
2016-06-01 10:50:00,36.24,36.28,36.24,36.28,309120.0,36.24,36.28,36.24,36.28,309120.0
2016-06-01 10:55:00,36.26,36.27,36.21,36.24,367800.0,36.26,36.27,36.21,36.24,367800.0
2016-06-01 11:00:00,36.25,36.28,36.25,36.26,498320.0,36.25,36.28,36.25,36.26,498320.0
2016-06-01 11:05:00,36.26,36.27,36.23,36.25,307740.0,36.26,36.27,36.23,36.25,307740.0
2016-06-01 11:10:00,36.25,36.26,36.23,36.24,360420.0,36.25,36.26,36.23,36.24,360420.0
2016-06-01 11:15:00,36.23,36.23,36.18,36.18,795840.0,36.23,36.23,36.18,36.18,795840.0
2016-06-01 11:20:00,36.2,36.21,36.18,36.19,286640.0,36.2,36.21,36.18,36.19,286640.0
2016-06-01 11:25:00,36.19,36.2,36.15,36.15,552740.0,36.19,36.2,36.15,36.15,552740.0
2016-06-01 11:30:00,36.16,36.19,36.11,36.12,731980.0,36.16,36.19,36.11,36.12,731980.0
2016-06-01 11:35:00,36.13,36.16,36.1,36.15,396560.0,36.13,36.16,36.1,36.15,396560.0
2016-06-01 11:40:00,36.14,36.18,36.13,36.16,347100.0,36.14,36.18,36.13,36.16,347100.0
2016-06-01 11:45:00,36.16,36.17,36.14,36.17,204740.0,36.16,36.17,36.14,36.17,204740.0
2016-06-01 11:50:00,36.17,36.18,36.16,36.18,212740.0,36.17,36.18,36.16,36.18,212740.0
2016-06-01 11:55:00,36.17,36.19,36.17,36.18,131740.0,36.17,36.19,36.17,36.18,131740.0
2016-06-01 12:00:00,36.19,36.22,36.18,36.19,288460.0,36.19,36.22,36.18,36.19,288460.0
2016-06-01 12:05:00,36.2,36.21,36.18,36.18,270660.0,36.2,36.21,36.18,36.18,270660.0
2016-06-01 12:10:00,36.19,36.21,36.18,36.2,54240.0,36.19,36.21,36.18,36.2,54240.0
2016-06-01 12:15:00,36.21,36.21,36.18,36.2,142480.0,36.21,36.21,36.18,36.2,142480.0
2016-06-01 12:20:00,36.21,36.23,36.2,36.22,279540.0,36.21,36.23,36.2,36.22,279540.0
2016-06-01 12:25:00,36.2,36.21,36.16,36.18,293460.0,36.2,36.21,36.16,36.18,293460.0
2016-06-01 12:30:00,36.19,36.19,36.17,36.19,293920.0,36.19,36.19,36.17,36.19,293920.0
2016-06-01 12:35:00,36.19,36.2,36.17,36.19,203280.0,36.19,36.2,36.17,36.19,203280.0
2016-06-01 12:40:00,36.18,36.2,36.17,36.19,135720.0,36.18,36.2,36.17,36.19,135720.0
2016-06-01 12:45:00,36.19,36.24,36.19,36.23,328680.0,36.19,36.24,36.19,36.23,328680.0
2016-06-01 12:50:00,36.24,36.27,36.24,36.26,568480.0,36.24,36.27,36.24,36.26,568480.0
2016-06-01 12:55:00,36.24,36.27,36.24,36.25,252100.0,36.24,36.27,36.24,36.25,252100.0
2016-06-01 13:00:00,36.26,36.27,36.22,36.23,207580.0,36.26,36.27,36.22,36.23,207580.0
2016-06-01 13:05:00,36.24,36.25,36.22,36.24,292660.0,36.24,36.25,36.22,36.24,292660.0
2016-06-01 13:10:00,36.25,36.26,36.23,36.24,295880.0,36.25,36.26,36.23,36.24,295880.0
2016-06-01 13:15:00,36.24,36.27,36.23,36.27,432540.0,36.24,36.27,36.23,36.27,432540.0
2016-06-01 13:20:00,36.26,36.28,36.24,36.25,323480.0,36.26,36.28,36.24,36.25,323480.0
2016-06-01 13:25:00,36.25,36.28,36.24,36.26,269320.0,36.25,36.28,36.24,36.26,269320.0
2016-06-01 13:30:00,36.27,36.28,36.23,36.23,234140.0,36.27,36.28,36.23,36.23,234140.0
2016-06-01 13:35:00,36.23,36.26,36.2,36.22,341640.0,36.23,36.26,36.2,36.22,341640.0
2016-06-01 13:40:00,36.22,36.22,36.17,36.2,283400.0,36.22,36.22,36.17,36.2,283400.0
2016-06-01 13:45:00,36.21,36.21,36.18,36.19,168000.0,36.21,36.21,36.18,36.19,168000.0
2016-06-01 13:50:00,36.19,36.21,36.19,36.2,149520.0,36.19,36.21,36.19,36.2,149520.0
2016-06-01 13:55:00,36.2,36.2,36.17,36.19,237980.0,36.2,36.2,36.17,36.19,237980.0
2016-06-01 14:00:00,36.19,36.19,36.15,36.17,383520.0,36.19,36.19,36.15,36.17,383520.0
2016-06-01 14:05:00,36.17,36.17,36.14,36.15,414760.0,36.17,36.17,36.14,36.15,414760.0
2016-06-01 14:10:00,36.15,36.2,36.15,36.19,459480.0,36.15,36.2,36.15,36.19,459480.0
2016-06-01 14:15:00,36.19,36.2,36.17,36.17,446800.0,36.19,36.2,36.17,36.17,446800.0
2016-06-01 14:20:00,36.17,36.19,36.13,36.14,695320.0,36.17,36.19,36.13,36.14,695320.0
2016-06-01 14:25:00,36.13,36.15,36.11,36.13,515100.0,36.13,36.15,36.11,36.13,515100.0
2016-06-01 14:30:00,36.13,36.14,36.07,36.1,739380.0,36.13,36.14,36.07,36.1,739380.0
2016-06-01 14:35:00,36.09,36.11,36.09,36.09,340260.0,36.09,36.11,36.09,36.09,340260.0
2016-06-01 14:40:00,36.09,36.12,36.09,36.11,449940.0,36.09,36.12,36.09,36.11,449940.0
2016-06-01 14:45:00,36.11,36.16,36.11,36.14,425360.0,36.11,36.16,36.11,36.14,425360.0
2016-06-01 14:50:00,36.14,36.14,36.11,36.12,227660.0,36.14,36.14,36.11,36.12,227660.0
2016-06-01 14:55:00,36.13,36.14,36.12,36.13,201820.0,36.13,36.14,36.12,36.13,201820.0
2016-06-01 15:00:00,36.12,36.13,36.09,36.09,683000.0,36.12,36.13,36.09,36.09,683000.0
2016-06-01 15:05:00,36.09,36.1,36.05,36.05,698540.0,36.09,36.1,36.05,36.05,698540.0
2016-06-01 15:10:00,36.06,36.08,36.04,36.05,759100.0,36.06,36.08,36.04,36.05,759100.0
2016-06-01 15:15:00,36.05,36.06,36.0,36.01,1165080.0,36.05,36.06,36.0,36.01,1165080.0
2016-06-01 15:20:00,36.01,36.02,35.96,35.96,1163760.0,36.01,36.02,35.96,35.96,1163760.0
2016-06-01 15:25:00,35.97,36.03,35.95,36.03,1220220.0,35.97,36.03,35.95,36.03,1220220.0
2016-06-01 15:30:00,36.02,36.03,35.99,35.99,421080.0,36.02,36.03,35.99,35.99,421080.0
2016-06-01 15:35:00,35.99,36.03,35.99,36.03,381400.0,35.99,36.03,35.99,36.03,381400.0
2016-06-01 15:40:00,36.03,36.03,35.98,35.98,387660.0,36.03,36.03,35.98,35.98,387660.0
2016-06-01 15:45:00,35.98,36.0,35.97,35.99,459960.0,35.98,36.0,35.97,35.99,459960.0
2016-06-01 15:50:00,35.99,36.0,35.95,35.96,1190020.0,35.99,36.0,35.95,35.96,1190020.0
2016-06-01 15:55:00,35.96,35.97,35.91,35.97,2697680.0,35.96,35.97,35.91,35.97,2697680.0
2016-06-02 09:30:00,36.05,36.1,35.86,35.92,1894340.0,36.05,36.1,35.86,35.92,1894340.0
2016-06-02 09:35:00,35.9,35.93,35.79,35.86,965400.0,35.9,35.93,35.79,35.86,965400.0
2016-06-02 09:40:00,35.86,35.99,35.85,35.98,1500300.0,35.86,35.99,35.85,35.98,1500300.0
2016-06-02 09:45:00,35.96,35.97,35.81,35.81,834020.0,35.96,35.97,35.81,35.81,834020.0
2016-06-02 09:50:00,35.83,35.86,35.79,35.8,977540.0,35.83,35.86,35.79,35.8,977540.0
2016-06-02 09:55:00,35.8,35.84,35.78,35.82,797180.0,35.8,35.84,35.78,35.82,797180.0
2016-06-02 10:00:00,35.81,35.88,35.77,35.81,598320.0,35.81,35.88,35.77,35.81,598320.0
2016-06-02 10:05:00,35.81,35.9,35.79,35.88,541020.0,35.81,35.9,35.79,35.88,541020.0
2016-06-02 10:10:00,35.88,35.89,35.83,35.86,277700.0,35.88,35.89,35.83,35.86,277700.0
2016-06-02 10:15:00,35.85,35.97,35.85,35.96,848600.0,35.85,35.97,35.85,35.96,848600.0
2016-06-02 10:20:00,35.95,35.96,35.91,35.92,297920.0,35.95,35.96,35.91,35.92,297920.0
2016-06-02 10:25:00,35.93,35.96,35.87,35.89,240020.0,35.93,35.96,35.87,35.89,240020.0
2016-06-02 10:30:00,35.9,35.99,35.9,35.99,370240.0,35.9,35.99,35.9,35.99,370240.0
2016-06-02 10:35:00,35.98,36.02,35.98,36.01,872380.0,35.98,36.02,35.98,36.01,872380.0
2016-06-02 10:40:00,36.02,36.02,35.97,35.97,296500.0,36.02,36.02,35.97,35.97,296500.0
2016-06-02 10:45:00,35.97,36.03,35.95,36.03,395900.0,35.97,36.03,35.95,36.03,395900.0
2016-06-02 10:50:00,36.02,36.05,35.97,35.98,379160.0,36.02,36.05,35.97,35.98,379160.0
2016-06-02 10:55:00,35.98,35.99,35.94,35.95,568620.0,35.98,35.99,35.94,35.95,568620.0
2016-06-02 11:00:00,35.96,35.97,35.93,35.97,401480.0,35.96,35.97,35.93,35.97,401480.0
2016-06-02 11:05:00,35.97,36.02,35.95,36.01,658560.0,35.97,36.02,35.95,36.01,658560.0
2016-06-02 11:10:00,35.99,36.01,35.94,35.96,402680.0,35.99,36.01,35.94,35.96,402680.0
2016-06-02 11:15:00,35.96,36.0,35.96,35.98,467180.0,35.96,36.0,35.96,35.98,467180.0
2016-06-02 11:20:00,35.99,36.02,35.99,36.0,530340.0,35.99,36.02,35.99,36.0,530340.0
2016-06-02 11:25:00,36.01,36.04,35.98,36.03,580680.0,36.01,36.04,35.98,36.03,580680.0
2016-06-02 11:30:00,36.04,36.07,36.03,36.06,814340.0,36.04,36.07,36.03,36.06,814340.0
2016-06-02 11:35:00,36.05,36.08,36.03,36.07,601820.0,36.05,36.08,36.03,36.07,601820.0
2016-06-02 11:40:00,36.07,36.11,36.06,36.1,732600.0,36.07,36.11,36.06,36.1,732600.0
2016-06-02 11:45:00,36.1,36.11,36.08,36.08,434540.0,36.1,36.11,36.08,36.08,434540.0
2016-06-02 11:50:00,36.08,36.09,36.04,36.07,278020.0,36.08,36.09,36.04,36.07,278020.0
2016-06-02 11:55:00,36.09,36.1,36.03,36.03,215080.0,36.09,36.1,36.03,36.03,215080.0
2016-06-02 12:00:00,36.04,36.05,36.01,36.02,268620.0,36.04,36.05,36.01,36.02,268620.0
2016-06-02 12:05:00,36.03,36.04,35.98,35.99,362460.0,36.03,36.04,35.98,35.99,362460.0
2016-06-02 12:10:00,35.99,36.03,35.98,36.02,163000.0,35.99,36.03,35.98,36.02,163000.0
2016-06-02 12:15:00,36.0,36.02,36.0,36.0,145960.0,36.0,36.02,36.0,36.0,145960.0
2016-06-02 12:20:00,36.01,36.05,36.0,36.04,95000.0,36.01,36.05,36.0,36.04,95000.0
2016-06-02 12:25:00,36.03,36.04,36.01,36.02,156400.0,36.03,36.04,36.01,36.02,156400.0
2016-06-02 12:30:00,36.0,36.02,35.98,36.01,128600.0,36.0,36.02,35.98,36.01,128600.0
2016-06-02 12:35:00,36.01,36.07,36.01,36.06,297900.0,36.01,36.07,36.01,36.06,297900.0
2016-06-02 12:40:00,36.06,36.09,36.04,36.09,128140.0,36.06,36.09,36.04,36.09,128140.0
2016-06-02 12:45:00,36.08,36.1,36.07,36.1,334780.0,36.08,36.1,36.07,36.1,334780.0
2016-06-02 12:50:00,36.1,36.14,36.09,36.12,926320.0,36.1,36.14,36.09,36.12,926320.0
2016-06-02 12:55:00,36.12,36.12,36.09,36.11,99580.0,36.12,36.12,36.09,36.11,99580.0
2016-06-02 13:00:00,36.12,36.2,36.12,36.19,982720.0,36.12,36.2,36.12,36.19,982720.0
2016-06-02 13:05:00,36.19,36.22,36.19,36.21,960480.0,36.19,36.22,36.19,36.21,960480.0
2016-06-02 13:10:00,36.21,36.21,36.14,36.16,355960.0,36.21,36.21,36.14,36.16,355960.0
2016-06-02 13:15:00,36.17,36.2,36.16,36.18,224000.0,36.17,36.2,36.16,36.18,224000.0
2016-06-02 13:20:00,36.19,36.22,36.18,36.2,308760.0,36.19,36.22,36.18,36.2,308760.0
2016-06-02 13:25:00,36.2,36.24,36.19,36.22,561140.0,36.2,36.24,36.19,36.22,561140.0
2016-06-02 13:30:00,36.23,36.23,36.16,36.18,605440.0,36.23,36.23,36.16,36.18,605440.0
2016-06-02 13:35:00,36.18,36.23,36.16,36.21,535280.0,36.18,36.23,36.16,36.21,535280.0
2016-06-02 13:40:00,36.23,36.23,36.19,36.22,153420.0,36.23,36.23,36.19,36.22,153420.0
2016-06-02 13:45:00,36.22,36.22,36.18,36.2,124380.0,36.22,36.22,36.18,36.2,124380.0
2016-06-02 13:50:00,36.2,36.24,36.18,36.2,349860.0,36.2,36.24,36.18,36.2,349860.0
2016-06-02 13:55:00,36.2,36.23,36.2,36.21,330260.0,36.2,36.23,36.2,36.21,330260.0
2016-06-02 14:00:00,36.21,36.23,36.19,36.22,298020.0,36.21,36.23,36.19,36.22,298020.0
2016-06-02 14:05:00,36.21,36.24,36.18,36.2,385340.0,36.21,36.24,36.18,36.2,385340.0
2016-06-02 14:10:00,36.21,36.24,36.2,36.23,555600.0,36.21,36.24,36.2,36.23,555600.0
2016-06-02 14:15:00,36.24,36.24,36.21,36.24,305260.0,36.24,36.24,36.21,36.24,305260.0
2016-06-02 14:20:00,36.24,36.28,36.24,36.28,1185200.0,36.24,36.28,36.24,36.28,1185200.0
2016-06-02 14:25:00,36.28,36.28,36.26,36.27,1101760.0,36.28,36.28,36.26,36.27,1101760.0
2016-06-02 14:30:00,36.27,36.28,36.26,36.26,499520.0,36.27,36.28,36.26,36.26,499520.0
2016-06-02 14:35:00,36.26,36.27,36.23,36.25,556200.0,36.26,36.27,36.23,36.25,556200.0
2016-06-02 14:40:00,36.25,36.28,36.24,36.25,524100.0,36.25,36.28,36.24,36.25,524100.0
2016-06-02 14:45:00,36.25,36.27,36.24,36.24,277040.0,36.25,36.27,36.24,36.24,277040.0
2016-06-02 14:50:00,36.25,36.27,36.24,36.26,298780.0,36.25,36.27,36.24,36.26,298780.0
2016-06-02 14:55:00,36.26,36.3,36.26,36.28,682180.0,36.26,36.3,36.26,36.28,682180.0
2016-06-02 15:00:00,36.28,36.29,36.27,36.28,346160.0,36.28,36.29,36.27,36.28,346160.0
2016-06-02 15:05:00,36.29,36.29,36.25,36.25,515140.0,36.29,36.29,36.25,36.25,515140.0
2016-06-02 15:10:00,36.25,36.28,36.24,36.28,504140.0,36.25,36.28,36.24,36.28,504140.0
2016-06-02 15:15:00,36.28,36.29,36.25,36.26,285160.0,36.28,36.29,36.25,36.26,285160.0
2016-06-02 15:20:00,36.26,36.29,36.26,36.29,392580.0,36.26,36.29,36.26,36.29,392580.0
2016-06-02 15:25:00,36.28,36.31,36.28,36.3,728280.0,36.28,36.31,36.28,36.3,728280.0
2016-06-02 15:30:00,36.3,36.3,36.27,36.29,443540.0,36.3,36.3,36.27,36.29,443540.0
2016-06-02 15:35:00,36.3,36.34,36.29,36.33,782860.0,36.3,36.34,36.29,36.33,782860.0
2016-06-02 15:40:00,36.33,36.35,36.29,36.3,1023360.0,36.33,36.35,36.29,36.3,1023360.0
2016-06-02 15:45:00,36.3,36.34,36.3,36.33,676560.0,36.3,36.34,36.3,36.33,676560.0
2016-06-02 15:50:00,36.33,36.4,36.33,36.4,1764540.0,36.33,36.4,36.33,36.4,1764540.0
2016-06-02 15:55:00,36.4,36.41,36.39,36.41,2977820.0,36.4,36.41,36.39,36.41,2977820.0
2016-06-03 09:30:00,36.34,36.35,36.2,36.27,3017200.0,36.34,36.35,36.2,36.27,3017200.0
2016-06-03 09:35:00,36.25,36.27,36.18,36.21,1245880.0,36.25,36.27,36.18,36.21,1245880.0
2016-06-03 09:40:00,36.2,36.27,36.18,36.27,1354060.0,36.2,36.27,36.18,36.27,1354060.0
2016-06-03 09:45:00,36.27,36.35,36.25,36.28,1556540.0,36.27,36.35,36.25,36.28,1556540.0
2016-06-03 09:50:00,36.28,36.29,36.23,36.25,784060.0,36.28,36.29,36.23,36.25,784060.0
2016-06-03 09:55:00,36.26,36.29,36.23,36.23,754540.0,36.26,36.29,36.23,36.23,754540.0
2016-06-03 10:00:00,36.24,36.24,36.06,36.09,2406260.0,36.24,36.24,36.06,36.09,2406260.0
2016-06-03 10:05:00,36.08,36.1,36.0,36.0,1846980.0,36.08,36.1,36.0,36.0,1846980.0
2016-06-03 10:10:00,36.0,36.02,35.93,35.96,2342520.0,36.0,36.02,35.93,35.96,2342520.0
2016-06-03 10:15:00,35.97,35.99,35.93,35.95,1060080.0,35.97,35.99,35.93,35.95,1060080.0
2016-06-03 10:20:00,35.94,36.02,35.92,35.99,1330160.0,35.94,36.02,35.92,35.99,1330160.0
2016-06-03 10:25:00,35.99,36.03,35.97,36.01,760880.0,35.99,36.03,35.97,36.01,760880.0
2016-06-03 10:30:00,36.0,36.03,35.97,35.99,742360.0,36.0,36.03,35.97,35.99,742360.0
2016-06-03 10:35:00,35.99,36.06,35.97,36.05,1035580.0,35.99,36.06,35.97,36.05,1035580.0
2016-06-03 10:40:00,36.05,36.09,36.02,36.06,858080.0,36.05,36.09,36.02,36.06,858080.0
2016-06-03 10:45:00,36.07,36.09,36.03,36.07,494320.0,36.07,36.09,36.03,36.07,494320.0
2016-06-03 10:50:00,36.07,36.15,36.07,36.13,1318980.0,36.07,36.15,36.07,36.13,1318980.0
2016-06-03 10:55:00,36.13,36.14,36.09,36.13,841000.0,36.13,36.14,36.09,36.13,841000.0
2016-06-03 11:00:00,36.13,36.13,36.08,36.09,953240.0,36.13,36.13,36.08,36.09,953240.0
2016-06-03 11:05:00,36.1,36.1,36.05,36.05,414340.0,36.1,36.1,36.05,36.05,414340.0
2016-06-03 11:10:00,36.05,36.07,36.04,36.04,403820.0,36.05,36.07,36.04,36.04,403820.0
2016-06-03 11:15:00,36.05,36.13,36.04,36.12,423480.0,36.05,36.13,36.04,36.12,423480.0
2016-06-03 11:20:00,36.12,36.14,36.09,36.1,585700.0,36.12,36.14,36.09,36.1,585700.0
2016-06-03 11:25:00,36.1,36.1,36.04,36.06,529960.0,36.1,36.1,36.04,36.06,529960.0
2016-06-03 11:30:00,36.07,36.1,36.05,36.06,360960.0,36.07,36.1,36.05,36.06,360960.0
2016-06-03 11:35:00,36.08,36.11,36.03,36.1,564320.0,36.08,36.11,36.03,36.1,564320.0
2016-06-03 11:40:00,36.1,36.15,36.1,36.13,581480.0,36.1,36.15,36.1,36.13,581480.0
2016-06-03 11:45:00,36.13,36.17,36.12,36.13,592240.0,36.13,36.17,36.12,36.13,592240.0
2016-06-03 11:50:00,36.13,36.14,36.11,36.13,211700.0,36.13,36.14,36.11,36.13,211700.0
2016-06-03 11:55:00,36.13,36.15,36.1,36.14,469660.0,36.13,36.15,36.1,36.14,469660.0
2016-06-03 12:00:00,36.15,36.18,36.13,36.13,467000.0,36.15,36.18,36.13,36.13,467000.0
2016-06-03 12:05:00,36.14,36.2,36.14,36.16,321380.0,36.14,36.2,36.14,36.16,321380.0
2016-06-03 12:10:00,36.16,36.22,36.15,36.2,422400.0,36.16,36.22,36.15,36.2,422400.0
2016-06-03 12:15:00,36.19,36.22,36.17,36.19,361520.0,36.19,36.22,36.17,36.19,361520.0
2016-06-03 12:20:00,36.19,36.21,36.17,36.21,462880.0,36.19,36.21,36.17,36.21,462880.0
2016-06-03 12:25:00,36.21,36.21,36.18,36.2,200000.0,36.21,36.21,36.18,36.2,200000.0
2016-06-03 12:30:00,36.2,36.25,36.2,36.22,631960.0,36.2,36.25,36.2,36.22,631960.0
2016-06-03 12:35:00,36.22,36.24,36.2,36.21,328660.0,36.22,36.24,36.2,36.21,328660.0
2016-06-03 12:40:00,36.21,36.24,36.21,36.22,223220.0,36.21,36.24,36.21,36.22,223220.0
2016-06-03 12:45:00,36.22,36.23,36.2,36.22,280820.0,36.22,36.23,36.2,36.22,280820.0
2016-06-03 12:50:00,36.21,36.26,36.21,36.24,382420.0,36.21,36.26,36.21,36.24,382420.0
2016-06-03 12:55:00,36.24,36.24,36.21,36.22,322940.0,36.24,36.24,36.21,36.22,322940.0
2016-06-03 13:00:00,36.22,36.25,36.22,36.23,151740.0,36.22,36.25,36.22,36.23,151740.0
2016-06-03 13:05:00,36.23,36.26,36.22,36.24,257180.0,36.23,36.26,36.22,36.24,257180.0
2016-06-03 13:10:00,36.24,36.27,36.24,36.25,337220.0,36.24,36.27,36.24,36.25,337220.0
2016-06-03 13:15:00,36.25,36.26,36.24,36.25,247080.0,36.25,36.26,36.24,36.25,247080.0
2016-06-03 13:20:00,36.24,36.26,36.23,36.25,340260.0,36.24,36.26,36.23,36.25,340260.0
2016-06-03 13:25:00,36.25,36.26,36.19,36.2,402540.0,36.25,36.26,36.19,36.2,402540.0
2016-06-03 13:30:00,36.2,36.23,36.2,36.2,197020.0,36.2,36.23,36.2,36.2,197020.0
2016-06-03 13:35:00,36.2,36.23,36.18,36.22,174960.0,36.2,36.23,36.18,36.22,174960.0
2016-06-03 13:40:00,36.22,36.24,36.21,36.22,221400.0,36.22,36.24,36.21,36.22,221400.0
2016-06-03 13:45:00,36.2,36.22,36.18,36.19,341960.0,36.2,36.22,36.18,36.19,341960.0
2016-06-03 13:50:00,36.2,36.2,36.16,36.16,297740.0,36.2,36.2,36.16,36.16,297740.0
2016-06-03 13:55:00,36.16,36.2,36.16,36.19,117000.0,36.16,36.2,36.16,36.19,117000.0
2016-06-03 14:00:00,36.18,36.2,36.16,36.18,264500.0,36.18,36.2,36.16,36.18,264500.0
2016-06-03 14:05:00,36.19,36.2,36.18,36.2,129820.0,36.19,36.2,36.18,36.2,129820.0
2016-06-03 14:10:00,36.2,36.2,36.16,36.17,190340.0,36.2,36.2,36.16,36.17,190340.0
2016-06-03 14:15:00,36.17,36.17,36.15,36.16,304680.0,36.17,36.17,36.15,36.16,304680.0
2016-06-03 14:20:00,36.16,36.18,36.15,36.17,135420.0,36.16,36.18,36.15,36.17,135420.0
2016-06-03 14:25:00,36.17,36.17,36.14,36.15,160880.0,36.17,36.17,36.14,36.15,160880.0
2016-06-03 14:30:00,36.15,36.19,36.14,36.18,372940.0,36.15,36.19,36.14,36.18,372940.0
2016-06-03 14:35:00,36.19,36.23,36.18,36.23,233780.0,36.19,36.23,36.18,36.23,233780.0
2016-06-03 14:40:00,36.23,36.25,36.2,36.24,240180.0,36.23,36.25,36.2,36.24,240180.0
2016-06-03 14:45:00,36.23,36.24,36.22,36.22,126980.0,36.23,36.24,36.22,36.22,126980.0
2016-06-03 14:50:00,36.23,36.26,36.23,36.25,328660.0,36.23,36.26,36.23,36.25,328660.0
2016-06-03 14:55:00,36.26,36.3,36.24,36.28,389960.0,36.26,36.3,36.24,36.28,389960.0
2016-06-03 15:00:00,36.28,36.3,36.27,36.3,330120.0,36.28,36.3,36.27,36.3,330120.0
2016-06-03 15:05:00,36.29,36.3,36.26,36.27,270880.0,36.29,36.3,36.26,36.27,270880.0
2016-06-03 15:10:00,36.27,36.27,36.23,36.24,283560.0,36.27,36.27,36.23,36.24,283560.0
2016-06-03 15:15:00,36.23,36.26,36.23,36.24,204120.0,36.23,36.26,36.23,36.24,204120.0
2016-06-03 15:20:00,36.24,36.27,36.23,36.27,547740.0,36.24,36.27,36.23,36.27,547740.0
2016-06-03 15:25:00,36.27,36.27,36.24,36.25,240900.0,36.27,36.27,36.24,36.25,240900.0
2016-06-03 15:30:00,36.25,36.28,36.25,36.26,292900.0,36.25,36.28,36.25,36.26,292900.0
2016-06-03 15:35:00,36.27,36.28,36.25,36.27,292660.0,36.27,36.28,36.25,36.27,292660.0
2016-06-03 15:40:00,36.27,36.27,36.24,36.25,321540.0,36.27,36.27,36.24,36.25,321540.0
2016-06-03 15:45:00,36.25,36.27,36.23,36.25,932560.0,36.25,36.27,36.23,36.25,932560.0
2016-06-03 15:50:00,36.26,36.28,36.26,36.28,794140.0,36.26,36.28,36.26,36.28,794140.0
2016-06-03 15:55:00,36.28,36.3,36.27,36.28,2239000.0,36.28,36.3,36.27,36.28,2239000.0
2016-06-06 09:30:00,36.33,36.46,36.27,36.45,3048840.0,36.33,36.46,36.27,36.45,3048840.0
2016-06-06 09:35:00,36.44,36.57,36.43,36.57,2435760.0,36.44,36.57,36.43,36.57,2435760.0
2016-06-06 09:40:00,36.58,36.58,36.47,36.49,1532040.0,36.58,36.58,36.47,36.49,1532040.0
2016-06-06 09:45:00,36.5,36.55,36.46,36.49,1201780.0,36.5,36.55,36.46,36.49,1201780.0
2016-06-06 09:50:00,36.49,36.55,36.43,36.46,831480.0,36.49,36.55,36.43,36.46,831480.0
2016-06-06 09:55:00,36.45,36.49,36.4,36.42,665900.0,36.45,36.49,36.4,36.42,665900.0
2016-06-06 10:00:00,36.42,36.49,36.38,36.38,817840.0,36.42,36.49,36.38,36.38,817840.0
2016-06-06 10:05:00,36.38,36.42,36.3,36.35,926860.0,36.38,36.42,36.3,36.35,926860.0
2016-06-06 10:10:00,36.34,36.43,36.33,36.39,1037660.0,36.34,36.43,36.33,36.39,1037660.0
2016-06-06 10:15:00,36.39,36.41,36.36,36.39,432200.0,36.39,36.41,36.36,36.39,432200.0
2016-06-06 10:20:00,36.4,36.42,36.35,36.36,542260.0,36.4,36.42,36.35,36.36,542260.0
2016-06-06 10:25:00,36.36,36.4,36.35,36.36,317260.0,36.36,36.4,36.35,36.36,317260.0
2016-06-06 10:30:00,36.38,36.46,36.38,36.45,507300.0,36.38,36.46,36.38,36.45,507300.0
2016-06-06 10:35:00,36.45,36.46,36.39,36.4,456360.0,36.45,36.46,36.39,36.4,456360.0
2016-06-06 10:40:00,36.41,36.43,36.39,36.41,314360.0,36.41,36.43,36.39,36.41,314360.0
2016-06-06 10:45:00,36.42,36.46,36.4,36.44,458180.0,36.42,36.46,36.4,36.44,458180.0
2016-06-06 10:50:00,36.44,36.46,36.41,36.43,200460.0,36.44,36.46,36.41,36.43,200460.0
2016-06-06 10:55:00,36.43,36.45,36.42,36.43,258620.0,36.43,36.45,36.42,36.43,258620.0
2016-06-06 11:00:00,36.43,36.45,36.42,36.45,122920.0,36.43,36.45,36.42,36.45,122920.0
2016-06-06 11:05:00,36.44,36.49,36.44,36.49,603360.0,36.44,36.49,36.44,36.49,603360.0
2016-06-06 11:10:00,36.49,36.5,36.47,36.49,520200.0,36.49,36.5,36.47,36.49,520200.0
2016-06-06 11:15:00,36.48,36.48,36.42,36.43,332500.0,36.48,36.48,36.42,36.43,332500.0
2016-06-06 11:20:00,36.44,36.45,36.39,36.4,264820.0,36.44,36.45,36.39,36.4,264820.0
2016-06-06 11:25:00,36.4,36.43,36.38,36.39,183860.0,36.4,36.43,36.38,36.39,183860.0
2016-06-06 11:30:00,36.39,36.44,36.39,36.43,225360.0,36.39,36.44,36.39,36.43,225360.0
2016-06-06 11:35:00,36.43,36.46,36.42,36.46,175860.0,36.43,36.46,36.42,36.46,175860.0
2016-06-06 11:40:00,36.45,36.46,36.44,36.46,213340.0,36.45,36.46,36.44,36.46,213340.0
2016-06-06 11:45:00,36.46,36.47,36.4,36.41,275240.0,36.46,36.47,36.4,36.41,275240.0
2016-06-06 11:50:00,36.41,36.43,36.41,36.42,127160.0,36.41,36.43,36.41,36.42,127160.0
2016-06-06 11:55:00,36.42,36.43,36.37,36.38,528200.0,36.42,36.43,36.37,36.38,528200.0
2016-06-06 12:00:00,36.38,36.41,36.37,36.38,320920.0,36.38,36.41,36.37,36.38,320920.0
2016-06-06 12:05:00,36.37,36.39,36.37,36.39,265760.0,36.37,36.39,36.37,36.39,265760.0
2016-06-06 12:10:00,36.39,36.4,36.38,36.38,130020.0,36.39,36.4,36.38,36.38,130020.0
2016-06-06 12:15:00,36.38,36.38,36.33,36.34,403560.0,36.38,36.38,36.33,36.34,403560.0
2016-06-06 12:20:00,36.33,36.35,36.33,36.35,442980.0,36.33,36.35,36.33,36.35,442980.0
2016-06-06 12:25:00,36.35,36.38,36.34,36.38,254140.0,36.35,36.38,36.34,36.38,254140.0
2016-06-06 12:30:00,36.37,36.42,36.35,36.41,306440.0,36.37,36.42,36.35,36.41,306440.0
2016-06-06 12:35:00,36.41,36.42,36.36,36.37,129140.0,36.41,36.42,36.36,36.37,129140.0
2016-06-06 12:40:00,36.36,36.4,36.36,36.4,143480.0,36.36,36.4,36.36,36.4,143480.0
2016-06-06 12:45:00,36.39,36.4,36.35,36.35,261440.0,36.39,36.4,36.35,36.35,261440.0
2016-06-06 12:50:00,36.35,36.35,36.22,36.26,1548940.0,36.35,36.35,36.22,36.26,1548940.0
2016-06-06 12:55:00,36.24,36.3,36.22,36.27,477020.0,36.24,36.3,36.22,36.27,477020.0
2016-06-06 13:00:00,36.27,36.32,36.26,36.32,430540.0,36.27,36.32,36.26,36.32,430540.0
2016-06-06 13:05:00,36.32,36.4,36.32,36.39,482080.0,36.32,36.4,36.32,36.39,482080.0
2016-06-06 13:10:00,36.4,36.42,36.35,36.39,465480.0,36.4,36.42,36.35,36.39,465480.0
2016-06-06 13:15:00,36.39,36.4,36.36,36.38,162560.0,36.39,36.4,36.36,36.38,162560.0
2016-06-06 13:20:00,36.37,36.39,36.36,36.36,168320.0,36.37,36.39,36.36,36.36,168320.0
2016-06-06 13:25:00,36.35,36.38,36.35,36.37,161720.0,36.35,36.38,36.35,36.37,161720.0
2016-06-06 13:30:00,36.37,36.37,36.35,36.35,128560.0,36.37,36.37,36.35,36.35,128560.0
2016-06-06 13:35:00,36.35,36.36,36.32,36.32,155160.0,36.35,36.36,36.32,36.32,155160.0
2016-06-06 13:40:00,36.33,36.34,36.31,36.31,132340.0,36.33,36.34,36.31,36.31,132340.0
2016-06-06 13:45:00,36.32,36.32,36.31,36.31,166220.0,36.32,36.32,36.31,36.31,166220.0
2016-06-06 13:50:00,36.31,36.34,36.31,36.34,388180.0,36.31,36.34,36.31,36.34,388180.0
2016-06-06 13:55:00,36.34,36.38,36.33,36.37,367900.0,36.34,36.38,36.33,36.37,367900.0
2016-06-06 14:00:00,36.37,36.38,36.36,36.37,109020.0,36.37,36.38,36.36,36.37,109020.0
2016-06-06 14:05:00,36.37,36.39,36.35,36.39,219700.0,36.37,36.39,36.35,36.39,219700.0
2016-06-06 14:10:00,36.38,36.42,36.38,36.4,385280.0,36.38,36.42,36.38,36.4,385280.0
2016-06-06 14:15:00,36.4,36.41,36.39,36.4,258920.0,36.4,36.41,36.39,36.4,258920.0
2016-06-06 14:20:00,36.4,36.42,36.4,36.42,203100.0,36.4,36.42,36.4,36.42,203100.0
2016-06-06 14:25:00,36.42,36.44,36.42,36.43,352040.0,36.42,36.44,36.42,36.43,352040.0
2016-06-06 14:30:00,36.43,36.44,36.4,36.41,289060.0,36.43,36.44,36.4,36.41,289060.0
2016-06-06 14:35:00,36.4,36.42,36.4,36.42,173660.0,36.4,36.42,36.4,36.42,173660.0
2016-06-06 14:40:00,36.41,36.44,36.4,36.43,141580.0,36.41,36.44,36.4,36.43,141580.0
2016-06-06 14:45:00,36.43,36.45,36.41,36.42,207580.0,36.43,36.45,36.41,36.42,207580.0
2016-06-06 14:50:00,36.42,36.43,36.4,36.42,163440.0,36.42,36.43,36.4,36.42,163440.0
2016-06-06 14:55:00,36.43,36.43,36.4,36.41,292760.0,36.43,36.43,36.4,36.41,292760.0
2016-06-06 15:00:00,36.41,36.42,36.4,36.42,183280.0,36.41,36.42,36.4,36.42,183280.0
2016-06-06 15:05:00,36.41,36.42,36.4,36.41,139420.0,36.41,36.42,36.4,36.41,139420.0
2016-06-06 15:10:00,36.41,36.44,36.41,36.41,387360.0,36.41,36.44,36.41,36.41,387360.0
2016-06-06 15:15:00,36.42,36.44,36.39,36.44,306900.0,36.42,36.44,36.39,36.44,306900.0
2016-06-06 15:20:00,36.43,36.45,36.42,36.44,554240.0,36.43,36.45,36.42,36.44,554240.0
2016-06-06 15:25:00,36.44,36.44,36.42,36.43,198860.0,36.44,36.44,36.42,36.43,198860.0
2016-06-06 15:30:00,36.43,36.43,36.41,36.42,237700.0,36.43,36.43,36.41,36.42,237700.0
2016-06-06 15:35:00,36.42,36.42,36.4,36.41,388500.0,36.42,36.42,36.4,36.41,388500.0
2016-06-06 15:40:00,36.41,36.42,36.4,36.41,478340.0,36.41,36.42,36.4,36.41,478340.0
2016-06-06 15:45:00,36.4,36.42,36.39,36.41,414520.0,36.4,36.42,36.39,36.41,414520.0
2016-06-06 15:50:00,36.4,36.4,36.35,36.35,838940.0,36.4,36.4,36.35,36.35,838940.0
2016-06-06 15:55:00,36.36,36.37,36.33,36.34,1859440.0,36.36,36.37,36.33,36.34,1859440.0
2016-06-07 09:30:00,36.49,36.5,36.3,36.39,2305300.0,36.49,36.5,36.3,36.39,2305300.0
2016-06-07 09:35:00,36.36,36.38,36.25,36.3,937520.0,36.36,36.38,36.25,36.3,937520.0
2016-06-07 09:40:00,36.3,36.37,36.27,36.3,524280.0,36.3,36.37,36.27,36.3,524280.0
2016-06-07 09:45:00,36.3,36.38,36.3,36.36,761360.0,36.3,36.38,36.3,36.36,761360.0
2016-06-07 09:50:00,36.36,36.41,36.36,36.4,593160.0,36.36,36.41,36.36,36.4,593160.0
2016-06-07 09:55:00,36.42,36.44,36.36,36.4,1040660.0,36.42,36.44,36.36,36.4,1040660.0
2016-06-07 10:00:00,36.42,36.46,36.38,36.46,1090120.0,36.42,36.46,36.38,36.46,1090120.0
2016-06-07 10:05:00,36.46,36.47,36.42,36.42,540560.0,36.46,36.47,36.42,36.42,540560.0
2016-06-07 10:10:00,36.44,36.44,36.37,36.37,524600.0,36.44,36.44,36.37,36.37,524600.0
2016-06-07 10:15:00,36.38,36.4,36.34,36.35,609700.0,36.38,36.4,36.34,36.35,609700.0
2016-06-07 10:20:00,36.36,36.36,36.3,36.33,1136300.0,36.36,36.36,36.3,36.33,1136300.0
2016-06-07 10:25:00,36.34,36.36,36.29,36.34,1021280.0,36.34,36.36,36.29,36.34,1021280.0
2016-06-07 10:30:00,36.35,36.38,36.3,36.3,542960.0,36.35,36.38,36.3,36.3,542960.0
2016-06-07 10:35:00,36.3,36.36,36.3,36.31,418600.0,36.3,36.36,36.3,36.31,418600.0
2016-06-07 10:40:00,36.31,36.37,36.3,36.34,369500.0,36.31,36.37,36.3,36.34,369500.0
2016-06-07 10:45:00,36.34,36.34,36.22,36.23,1313860.0,36.34,36.34,36.22,36.23,1313860.0
2016-06-07 10:50:00,36.24,36.24,36.13,36.17,1232760.0,36.24,36.24,36.13,36.17,1232760.0
2016-06-07 10:55:00,36.17,36.19,36.03,36.11,1561420.0,36.17,36.19,36.03,36.11,1561420.0
2016-06-07 11:00:00,36.11,36.17,36.1,36.14,1021480.0,36.11,36.17,36.1,36.14,1021480.0
2016-06-07 11:05:00,36.13,36.19,36.12,36.18,680620.0,36.13,36.19,36.12,36.18,680620.0
2016-06-07 11:10:00,36.18,36.21,36.14,36.19,521360.0,36.18,36.21,36.14,36.19,521360.0
2016-06-07 11:15:00,36.19,36.22,36.16,36.22,529220.0,36.19,36.22,36.16,36.22,529220.0
2016-06-07 11:20:00,36.22,36.25,36.21,36.21,665000.0,36.22,36.25,36.21,36.21,665000.0
2016-06-07 11:25:00,36.21,36.25,36.2,36.25,368260.0,36.21,36.25,36.2,36.25,368260.0
2016-06-07 11:30:00,36.24,36.25,36.22,36.23,147960.0,36.24,36.25,36.22,36.23,147960.0
2016-06-07 11:35:00,36.24,36.24,36.21,36.22,328040.0,36.24,36.24,36.21,36.22,328040.0
2016-06-07 11:40:00,36.22,36.23,36.21,36.22,148180.0,36.22,36.23,36.21,36.22,148180.0
2016-06-07 11:45:00,36.22,36.25,36.21,36.23,417460.0,36.22,36.25,36.21,36.23,417460.0
2016-06-07 11:50:00,36.22,36.25,36.22,36.23,287260.0,36.22,36.25,36.22,36.23,287260.0
2016-06-07 11:55:00,36.23,36.23,36.2,36.2,240080.0,36.23,36.23,36.2,36.2,240080.0
2016-06-07 12:00:00,36.2,36.23,36.19,36.21,285940.0,36.2,36.23,36.19,36.21,285940.0
2016-06-07 12:05:00,36.2,36.2,36.16,36.17,213920.0,36.2,36.2,36.16,36.17,213920.0
2016-06-07 12:10:00,36.17,36.23,36.17,36.22,191520.0,36.17,36.23,36.17,36.22,191520.0
2016-06-07 12:15:00,36.22,36.23,36.21,36.21,184640.0,36.22,36.23,36.21,36.21,184640.0
2016-06-07 12:20:00,36.21,36.26,36.21,36.25,386140.0,36.21,36.26,36.21,36.25,386140.0
2016-06-07 12:25:00,36.25,36.28,36.24,36.28,599680.0,36.25,36.28,36.24,36.28,599680.0
2016-06-07 12:30:00,36.27,36.3,36.26,36.29,345340.0,36.27,36.3,36.26,36.29,345340.0
2016-06-07 12:35:00,36.29,36.31,36.28,36.3,398580.0,36.29,36.31,36.28,36.3,398580.0
2016-06-07 12:40:00,36.28,36.29,36.27,36.28,93800.0,36.28,36.29,36.27,36.28,93800.0
2016-06-07 12:45:00,36.28,36.3,36.27,36.27,161680.0,36.28,36.3,36.27,36.27,161680.0
2016-06-07 12:50:00,36.27,36.28,36.25,36.27,176060.0,36.27,36.28,36.25,36.27,176060.0
2016-06-07 12:55:00,36.26,36.3,36.26,36.29,180040.0,36.26,36.3,36.26,36.29,180040.0
2016-06-07 13:00:00,36.29,36.3,36.29,36.3,189100.0,36.29,36.3,36.29,36.3,189100.0
2016-06-07 13:05:00,36.3,36.3,36.27,36.27,174800.0,36.3,36.3,36.27,36.27,174800.0
2016-06-07 13:10:00,36.27,36.28,36.24,36.28,182060.0,36.27,36.28,36.24,36.28,182060.0
2016-06-07 13:15:00,36.27,36.28,36.26,36.27,70000.0,36.27,36.28,36.26,36.27,70000.0
2016-06-07 13:20:00,36.27,36.29,36.27,36.27,132820.0,36.27,36.29,36.27,36.27,132820.0
2016-06-07 13:25:00,36.27,36.28,36.25,36.27,322340.0,36.27,36.28,36.25,36.27,322340.0
2016-06-07 13:30:00,36.27,36.27,36.24,36.25,225800.0,36.27,36.27,36.24,36.25,225800.0
2016-06-07 13:35:00,36.24,36.25,36.21,36.21,105480.0,36.24,36.25,36.21,36.21,105480.0
2016-06-07 13:40:00,36.21,36.22,36.19,36.2,228940.0,36.21,36.22,36.19,36.2,228940.0
2016-06-07 13:45:00,36.19,36.2,36.18,36.18,245380.0,36.19,36.2,36.18,36.18,245380.0
2016-06-07 13:50:00,36.19,36.19,36.14,36.14,267460.0,36.19,36.19,36.14,36.14,267460.0
2016-06-07 13:55:00,36.14,36.19,36.13,36.16,314300.0,36.14,36.19,36.13,36.16,314300.0
2016-06-07 14:00:00,36.17,36.17,36.13,36.14,257980.0,36.17,36.17,36.13,36.14,257980.0
2016-06-07 14:05:00,36.14,36.17,36.13,36.14,380920.0,36.14,36.17,36.13,36.14,380920.0
2016-06-07 14:10:00,36.14,36.18,36.13,36.18,302120.0,36.14,36.18,36.13,36.18,302120.0
2016-06-07 14:15:00,36.18,36.2,36.18,36.2,231020.0,36.18,36.2,36.18,36.2,231020.0
2016-06-07 14:20:00,36.19,36.21,36.19,36.2,337140.0,36.19,36.21,36.19,36.2,337140.0
2016-06-07 14:25:00,36.2,36.22,36.17,36.17,290540.0,36.2,36.22,36.17,36.17,290540.0
2016-06-07 14:30:00,36.17,36.2,36.17,36.18,570360.0,36.17,36.2,36.17,36.18,570360.0
2016-06-07 14:35:00,36.18,36.19,36.16,36.16,204180.0,36.18,36.19,36.16,36.16,204180.0
2016-06-07 14:40:00,36.17,36.2,36.17,36.19,331700.0,36.17,36.2,36.17,36.19,331700.0
2016-06-07 14:45:00,36.19,36.19,36.13,36.13,497520.0,36.19,36.19,36.13,36.13,497520.0
2016-06-07 14:50:00,36.13,36.15,36.12,36.15,350840.0,36.13,36.15,36.12,36.15,350840.0
2016-06-07 14:55:00,36.15,36.17,36.12,36.14,244640.0,36.15,36.17,36.12,36.14,244640.0
2016-06-07 15:00:00,36.14,36.16,36.13,36.14,422640.0,36.14,36.16,36.13,36.14,422640.0
2016-06-07 15:05:00,36.14,36.15,36.13,36.13,430860.0,36.14,36.15,36.13,36.13,430860.0
2016-06-07 15:10:00,36.13,36.15,36.12,36.13,379440.0,36.13,36.15,36.12,36.13,379440.0
2016-06-07 15:15:00,36.13,36.15,36.12,36.15,299820.0,36.13,36.15,36.12,36.15,299820.0
2016-06-07 15:20:00,36.15,36.16,36.13,36.15,347320.0,36.15,36.16,36.13,36.15,347320.0
2016-06-07 15:25:00,36.15,36.19,36.14,36.18,549480.0,36.15,36.19,36.14,36.18,549480.0
2016-06-07 15:30:00,36.18,36.22,36.17,36.2,316000.0,36.18,36.22,36.17,36.2,316000.0
2016-06-07 15:35:00,36.2,36.23,36.19,36.21,405480.0,36.2,36.23,36.19,36.21,405480.0
2016-06-07 15:40:00,36.21,36.22,36.18,36.2,214860.0,36.21,36.22,36.18,36.2,214860.0
2016-06-07 15:45:00,36.19,36.21,36.17,36.17,529520.0,36.19,36.21,36.17,36.17,529520.0
2016-06-07 15:50:00,36.16,36.19,36.15,36.17,500920.0,36.16,36.19,36.15,36.17,500920.0
2016-06-07 15:55:00,36.17,36.21,36.17,36.19,1348360.0,36.17,36.21,36.17,36.19,1348360.0
2016-06-08 09:30:00,36.32,36.36,36.21,36.31,1552900.0,36.32,36.36,36.21,36.31,1552900.0
2016-06-08 09:35:00,36.26,36.37,36.26,36.36,1030280.0,36.26,36.37,36.26,36.36,1030280.0
2016-06-08 09:40:00,36.36,36.42,36.34,36.4,1229940.0,36.36,36.42,36.34,36.4,1229940.0
2016-06-08 09:45:00,36.39,36.41,36.35,36.37,805020.0,36.39,36.41,36.35,36.37,805020.0
2016-06-08 09:50:00,36.37,36.38,36.26,36.28,528220.0,36.37,36.38,36.26,36.28,528220.0
2016-06-08 09:55:00,36.28,36.32,36.26,36.3,616080.0,36.28,36.32,36.26,36.3,616080.0
2016-06-08 10:00:00,36.31,36.33,36.28,36.29,296840.0,36.31,36.33,36.28,36.29,296840.0
2016-06-08 10:05:00,36.3,36.31,36.2,36.2,612420.0,36.3,36.31,36.2,36.2,612420.0
2016-06-08 10:10:00,36.2,36.2,36.11,36.13,959920.0,36.2,36.2,36.11,36.13,959920.0
2016-06-08 10:15:00,36.12,36.17,36.08,36.14,1046380.0,36.12,36.17,36.08,36.14,1046380.0
2016-06-08 10:20:00,36.15,36.2,36.11,36.18,768020.0,36.15,36.2,36.11,36.18,768020.0
2016-06-08 10:25:00,36.19,36.21,36.18,36.19,201500.0,36.19,36.21,36.18,36.19,201500.0
2016-06-08 10:30:00,36.19,36.29,36.18,36.26,628580.0,36.19,36.29,36.18,36.26,628580.0
2016-06-08 10:35:00,36.26,36.26,36.2,36.25,364000.0,36.26,36.26,36.2,36.25,364000.0
2016-06-08 10:40:00,36.25,36.25,36.18,36.23,240520.0,36.25,36.25,36.18,36.23,240520.0
2016-06-08 10:45:00,36.23,36.25,36.22,36.24,141300.0,36.23,36.25,36.22,36.24,141300.0
2016-06-08 10:50:00,36.25,36.27,36.21,36.21,337100.0,36.25,36.27,36.21,36.21,337100.0
2016-06-08 10:55:00,36.22,36.24,36.17,36.2,345920.0,36.22,36.24,36.17,36.2,345920.0
2016-06-08 11:00:00,36.19,36.21,36.16,36.21,303620.0,36.19,36.21,36.16,36.21,303620.0
2016-06-08 11:05:00,36.2,36.24,36.19,36.24,247040.0,36.2,36.24,36.19,36.24,247040.0
2016-06-08 11:10:00,36.22,36.3,36.22,36.29,390480.0,36.22,36.3,36.22,36.29,390480.0
2016-06-08 11:15:00,36.29,36.3,36.26,36.28,285700.0,36.29,36.3,36.26,36.28,285700.0
2016-06-08 11:20:00,36.26,36.29,36.26,36.26,164860.0,36.26,36.29,36.26,36.26,164860.0
2016-06-08 11:25:00,36.27,36.32,36.25,36.27,561700.0,36.27,36.32,36.25,36.27,561700.0
2016-06-08 11:30:00,36.28,36.32,36.27,36.3,302680.0,36.28,36.32,36.27,36.3,302680.0
2016-06-08 11:35:00,36.31,36.34,36.31,36.33,387700.0,36.31,36.34,36.31,36.33,387700.0
2016-06-08 11:40:00,36.33,36.35,36.28,36.3,218960.0,36.33,36.35,36.28,36.3,218960.0
2016-06-08 11:45:00,36.32,36.35,36.29,36.35,141240.0,36.32,36.35,36.29,36.35,141240.0
2016-06-08 11:50:00,36.35,36.38,36.32,36.33,653780.0,36.35,36.38,36.32,36.33,653780.0
2016-06-08 11:55:00,36.33,36.36,36.32,36.35,453900.0,36.33,36.36,36.32,36.35,453900.0
2016-06-08 12:00:00,36.36,36.41,36.35,36.39,1218900.0,36.36,36.41,36.35,36.39,1218900.0
2016-06-08 12:05:00,36.4,36.41,36.38,36.39,598540.0,36.4,36.41,36.38,36.39,598540.0
2016-06-08 12:10:00,36.39,36.43,36.38,36.42,486060.0,36.39,36.43,36.38,36.42,486060.0
2016-06-08 12:15:00,36.41,36.44,36.41,36.43,422360.0,36.41,36.44,36.41,36.43,422360.0
2016-06-08 12:20:00,36.44,36.47,36.43,36.44,921480.0,36.44,36.47,36.43,36.44,921480.0
2016-06-08 12:25:00,36.43,36.44,36.41,36.42,435000.0,36.43,36.44,36.41,36.42,435000.0
2016-06-08 12:30:00,36.41,36.43,36.37,36.37,487160.0,36.41,36.43,36.37,36.37,487160.0
2016-06-08 12:35:00,36.38,36.41,36.35,36.35,191040.0,36.38,36.41,36.35,36.35,191040.0
2016-06-08 12:40:00,36.35,36.41,36.35,36.41,311440.0,36.35,36.41,36.35,36.41,311440.0
2016-06-08 12:45:00,36.41,36.42,36.36,36.39,151440.0,36.41,36.42,36.36,36.39,151440.0
2016-06-08 12:50:00,36.38,36.39,36.35,36.38,110400.0,36.38,36.39,36.35,36.38,110400.0
2016-06-08 12:55:00,36.36,36.4,36.35,36.4,224800.0,36.36,36.4,36.35,36.4,224800.0
2016-06-08 13:00:00,36.38,36.4,36.36,36.39,125380.0,36.38,36.4,36.36,36.39,125380.0
2016-06-08 13:05:00,36.38,36.42,36.38,36.41,191880.0,36.38,36.42,36.38,36.41,191880.0
2016-06-08 13:10:00,36.41,36.42,36.4,36.41,208140.0,36.41,36.42,36.4,36.41,208140.0
2016-06-08 13:15:00,36.41,36.43,36.4,36.42,146580.0,36.41,36.43,36.4,36.42,146580.0
2016-06-08 13:20:00,36.43,36.43,36.37,36.39,210500.0,36.43,36.43,36.37,36.39,210500.0
2016-06-08 13:25:00,36.39,36.39,36.36,36.36,140060.0,36.39,36.39,36.36,36.36,140060.0
2016-06-08 13:30:00,36.37,36.39,36.35,36.35,132660.0,36.37,36.39,36.35,36.35,132660.0
2016-06-08 13:35:00,36.36,36.37,36.33,36.35,201700.0,36.36,36.37,36.33,36.35,201700.0
2016-06-08 13:40:00,36.35,36.36,36.34,36.35,108400.0,36.35,36.36,36.34,36.35,108400.0
2016-06-08 13:45:00,36.35,36.36,36.34,36.34,36200.0,36.35,36.36,36.34,36.34,36200.0
2016-06-08 13:50:00,36.35,36.39,36.34,36.38,223240.0,36.35,36.39,36.34,36.38,223240.0
2016-06-08 13:55:00,36.37,36.38,36.36,36.38,91700.0,36.37,36.38,36.36,36.38,91700.0
2016-06-08 14:00:00,36.39,36.39,36.35,36.36,138840.0,36.39,36.39,36.35,36.36,138840.0
2016-06-08 14:05:00,36.37,36.38,36.34,36.36,272580.0,36.37,36.38,36.34,36.36,272580.0
2016-06-08 14:10:00,36.36,36.39,36.35,36.38,374740.0,36.36,36.39,36.35,36.38,374740.0
2016-06-08 14:15:00,36.39,36.41,36.39,36.41,388880.0,36.39,36.41,36.39,36.41,388880.0
2016-06-08 14:20:00,36.42,36.42,36.39,36.4,294280.0,36.42,36.42,36.39,36.4,294280.0
2016-06-08 14:25:00,36.4,36.42,36.4,36.41,217780.0,36.4,36.42,36.4,36.41,217780.0
2016-06-08 14:30:00,36.41,36.42,36.39,36.42,167720.0,36.41,36.42,36.39,36.42,167720.0
2016-06-08 14:35:00,36.42,36.43,36.41,36.41,270500.0,36.42,36.43,36.41,36.41,270500.0
2016-06-08 14:40:00,36.41,36.43,36.39,36.43,167140.0,36.41,36.43,36.39,36.43,167140.0
2016-06-08 14:45:00,36.43,36.44,36.41,36.42,255120.0,36.43,36.44,36.41,36.42,255120.0
2016-06-08 14:50:00,36.42,36.42,36.4,36.4,140400.0,36.42,36.42,36.4,36.4,140400.0
2016-06-08 14:55:00,36.4,36.42,36.4,36.4,206740.0,36.4,36.42,36.4,36.4,206740.0
2016-06-08 15:00:00,36.39,36.4,36.36,36.38,360400.0,36.39,36.4,36.36,36.38,360400.0
2016-06-08 15:05:00,36.4,36.4,36.38,36.39,134180.0,36.4,36.4,36.38,36.39,134180.0
2016-06-08 15:10:00,36.4,36.42,36.39,36.41,277400.0,36.4,36.42,36.39,36.41,277400.0
2016-06-08 15:15:00,36.41,36.41,36.39,36.41,184620.0,36.41,36.41,36.39,36.41,184620.0
2016-06-08 15:20:00,36.41,36.41,36.37,36.38,343660.0,36.41,36.41,36.37,36.38,343660.0
2016-06-08 15:25:00,36.38,36.39,36.36,36.36,228840.0,36.38,36.39,36.36,36.36,228840.0
2016-06-08 15:30:00,36.36,36.37,36.33,36.34,216800.0,36.36,36.37,36.33,36.34,216800.0
2016-06-08 15:35:00,36.34,36.36,36.34,36.35,280400.0,36.34,36.36,36.34,36.35,280400.0
2016-06-08 15:40:00,36.34,36.36,36.32,36.33,420040.0,36.34,36.36,36.32,36.33,420040.0
2016-06-08 15:45:00,36.34,36.37,36.33,36.35,402040.0,36.34,36.37,36.33,36.35,402040.0
2016-06-08 15:50:00,36.36,36.36,36.34,36.35,494300.0,36.36,36.36,36.34,36.35,494300.0
2016-06-08 15:55:00,36.35,36.37,36.33,36.33,884680.0,36.35,36.37,36.33,36.33,884680.0
2016-06-09 09:30:00,36.16,36.27,36.12,36.2,1794400.0,36.16,36.27,36.12,36.2,1794400.0
2016-06-09 09:35:00,36.2,36.31,36.18,36.27,890480.0,36.2,36.31,36.18,36.27,890480.0
2016-06-09 09:40:00,36.27,36.32,36.23,36.29,669040.0,36.27,36.32,36.23,36.29,669040.0
2016-06-09 09:45:00,36.28,36.3,36.24,36.25,544400.0,36.28,36.3,36.24,36.25,544400.0
2016-06-09 09:50:00,36.26,36.31,36.24,36.31,411540.0,36.26,36.31,36.24,36.31,411540.0
2016-06-09 09:55:00,36.3,36.34,36.27,36.31,431400.0,36.3,36.34,36.27,36.31,431400.0
2016-06-09 10:00:00,36.29,36.32,36.28,36.3,550720.0,36.29,36.32,36.28,36.3,550720.0
2016-06-09 10:05:00,36.29,36.31,36.24,36.3,418200.0,36.29,36.31,36.24,36.3,418200.0
2016-06-09 10:10:00,36.3,36.4,36.3,36.37,739960.0,36.3,36.4,36.3,36.37,739960.0
2016-06-09 10:15:00,36.37,36.43,36.36,36.39,704960.0,36.37,36.43,36.36,36.39,704960.0
2016-06-09 10:20:00,36.4,36.45,36.39,36.42,733540.0,36.4,36.45,36.39,36.42,733540.0
2016-06-09 10:25:00,36.42,36.43,36.34,36.35,664320.0,36.42,36.43,36.34,36.35,664320.0
2016-06-09 10:30:00,36.35,36.37,36.3,36.3,427960.0,36.35,36.37,36.3,36.3,427960.0
2016-06-09 10:35:00,36.3,36.39,36.29,36.38,579420.0,36.3,36.39,36.29,36.38,579420.0
2016-06-09 10:40:00,36.37,36.38,36.33,36.38,297540.0,36.37,36.38,36.33,36.38,297540.0
2016-06-09 10:45:00,36.36,36.44,36.36,36.41,751680.0,36.36,36.44,36.36,36.41,751680.0
2016-06-09 10:50:00,36.42,36.43,36.37,36.41,381540.0,36.42,36.43,36.37,36.41,381540.0
2016-06-09 10:55:00,36.4,36.42,36.35,36.38,347160.0,36.4,36.42,36.35,36.38,347160.0
2016-06-09 11:00:00,36.38,36.38,36.35,36.38,175420.0,36.38,36.38,36.35,36.38,175420.0
2016-06-09 11:05:00,36.37,36.38,36.35,36.36,245680.0,36.37,36.38,36.35,36.36,245680.0
2016-06-09 11:10:00,36.37,36.37,36.33,36.34,257220.0,36.37,36.37,36.33,36.34,257220.0
2016-06-09 11:15:00,36.34,36.35,36.3,36.31,337660.0,36.34,36.35,36.3,36.31,337660.0
2016-06-09 11:20:00,36.31,36.34,36.28,36.29,465300.0,36.31,36.34,36.28,36.29,465300.0
2016-06-09 11:25:00,36.29,36.33,36.29,36.3,343760.0,36.29,36.33,36.29,36.3,343760.0
2016-06-09 11:30:00,36.3,36.32,36.26,36.31,638200.0,36.3,36.32,36.26,36.31,638200.0
2016-06-09 11:35:00,36.31,36.35,36.3,36.34,627000.0,36.31,36.35,36.3,36.34,627000.0
2016-06-09 11:40:00,36.34,36.35,36.33,36.35,140720.0,36.34,36.35,36.33,36.35,140720.0
2016-06-09 11:45:00,36.34,36.34,36.31,36.31,138700.0,36.34,36.34,36.31,36.31,138700.0
2016-06-09 11:50:00,36.34,36.34,36.28,36.3,322020.0,36.34,36.34,36.28,36.3,322020.0
2016-06-09 11:55:00,36.31,36.32,36.28,36.3,185780.0,36.31,36.32,36.28,36.3,185780.0
2016-06-09 12:00:00,36.3,36.33,36.3,36.31,304420.0,36.3,36.33,36.3,36.31,304420.0
2016-06-09 12:05:00,36.32,36.33,36.31,36.32,95540.0,36.32,36.33,36.31,36.32,95540.0
2016-06-09 12:10:00,36.32,36.33,36.26,36.26,367200.0,36.32,36.33,36.26,36.26,367200.0
2016-06-09 12:15:00,36.26,36.27,36.23,36.24,321360.0,36.26,36.27,36.23,36.24,321360.0
2016-06-09 12:20:00,36.24,36.25,36.21,36.22,421100.0,36.24,36.25,36.21,36.22,421100.0
2016-06-09 12:25:00,36.21,36.27,36.21,36.25,267040.0,36.21,36.27,36.21,36.25,267040.0
2016-06-09 12:30:00,36.27,36.3,36.26,36.28,208300.0,36.27,36.3,36.26,36.28,208300.0
2016-06-09 12:35:00,36.28,36.3,36.27,36.28,183540.0,36.28,36.3,36.27,36.28,183540.0
2016-06-09 12:40:00,36.29,36.31,36.28,36.31,313780.0,36.29,36.31,36.28,36.31,313780.0
2016-06-09 12:45:00,36.3,36.32,36.29,36.31,288520.0,36.3,36.32,36.29,36.31,288520.0
2016-06-09 12:50:00,36.31,36.36,36.31,36.35,190320.0,36.31,36.36,36.31,36.35,190320.0
2016-06-09 12:55:00,36.35,36.37,36.34,36.36,424280.0,36.35,36.37,36.34,36.36,424280.0
2016-06-09 13:00:00,36.36,36.37,36.35,36.35,291900.0,36.36,36.37,36.35,36.35,291900.0
2016-06-09 13:05:00,36.35,36.35,36.32,36.34,141720.0,36.35,36.35,36.32,36.34,141720.0
2016-06-09 13:10:00,36.34,36.34,36.33,36.33,89200.0,36.34,36.34,36.33,36.33,89200.0
2016-06-09 13:15:00,36.34,36.41,36.34,36.4,365920.0,36.34,36.41,36.34,36.4,365920.0
2016-06-09 13:20:00,36.4,36.41,36.37,36.39,310860.0,36.4,36.41,36.37,36.39,310860.0
2016-06-09 13:25:00,36.39,36.4,36.38,36.38,93860.0,36.39,36.4,36.38,36.38,93860.0
2016-06-09 13:30:00,36.37,36.39,36.37,36.37,169660.0,36.37,36.39,36.37,36.37,169660.0
2016-06-09 13:35:00,36.37,36.38,36.35,36.36,121280.0,36.37,36.38,36.35,36.36,121280.0
2016-06-09 13:40:00,36.36,36.38,36.34,36.37,143620.0,36.36,36.38,36.34,36.37,143620.0
2016-06-09 13:45:00,36.36,36.37,36.35,36.35,184820.0,36.36,36.37,36.35,36.35,184820.0
2016-06-09 13:50:00,36.36,36.36,36.3,36.33,205940.0,36.36,36.36,36.3,36.33,205940.0
2016-06-09 13:55:00,36.33,36.34,36.32,36.34,166840.0,36.33,36.34,36.32,36.34,166840.0
2016-06-09 14:00:00,36.34,36.34,36.31,36.32,158920.0,36.34,36.34,36.31,36.32,158920.0
2016-06-09 14:05:00,36.32,36.34,36.31,36.33,465880.0,36.32,36.34,36.31,36.33,465880.0
2016-06-09 14:10:00,36.33,36.36,36.32,36.36,252560.0,36.33,36.36,36.32,36.36,252560.0
2016-06-09 14:15:00,36.35,36.35,36.31,36.33,203880.0,36.35,36.35,36.31,36.33,203880.0
2016-06-09 14:20:00,36.34,36.34,36.31,36.34,326760.0,36.34,36.34,36.31,36.34,326760.0
2016-06-09 14:25:00,36.35,36.35,36.32,36.33,203900.0,36.35,36.35,36.32,36.33,203900.0
2016-06-09 14:30:00,36.33,36.36,36.31,36.36,185180.0,36.33,36.36,36.31,36.36,185180.0
2016-06-09 14:35:00,36.36,36.39,36.35,36.36,386760.0,36.36,36.39,36.35,36.36,386760.0
2016-06-09 14:40:00,36.36,36.41,36.36,36.41,617440.0,36.36,36.41,36.36,36.41,617440.0
2016-06-09 14:45:00,36.41,36.43,36.37,36.39,765560.0,36.41,36.43,36.37,36.39,765560.0
2016-06-09 14:50:00,36.39,36.41,36.39,36.4,475620.0,36.39,36.41,36.39,36.4,475620.0
2016-06-09 14:55:00,36.39,36.4,36.38,36.4,183380.0,36.39,36.4,36.38,36.4,183380.0
2016-06-09 15:00:00,36.4,36.42,36.39,36.4,197900.0,36.4,36.42,36.39,36.4,197900.0
2016-06-09 15:05:00,36.41,36.42,36.39,36.41,308880.0,36.41,36.42,36.39,36.41,308880.0
2016-06-09 15:10:00,36.4,36.41,36.36,36.38,385460.0,36.4,36.41,36.36,36.38,385460.0
2016-06-09 15:15:00,36.37,36.41,36.36,36.4,372840.0,36.37,36.41,36.36,36.4,372840.0
2016-06-09 15:20:00,36.4,36.4,36.37,36.39,200200.0,36.4,36.4,36.37,36.39,200200.0
2016-06-09 15:25:00,36.39,36.41,36.38,36.4,294920.0,36.39,36.41,36.38,36.4,294920.0
2016-06-09 15:30:00,36.39,36.4,36.37,36.38,401340.0,36.39,36.4,36.37,36.38,401340.0
2016-06-09 15:35:00,36.38,36.4,36.37,36.4,356500.0,36.38,36.4,36.37,36.4,356500.0
2016-06-09 15:40:00,36.4,36.41,36.39,36.4,334480.0,36.4,36.41,36.39,36.4,334480.0
2016-06-09 15:45:00,36.4,36.4,36.38,36.38,318480.0,36.4,36.4,36.38,36.38,318480.0
2016-06-09 15:50:00,36.38,36.4,36.37,36.4,490460.0,36.38,36.4,36.37,36.4,490460.0
2016-06-09 15:55:00,36.4,36.42,36.38,36.38,1355560.0,36.4,36.42,36.38,36.38,1355560.0
2016-06-10 09:30:00,36.12,36.24,36.12,36.17,2281360.0,36.12,36.24,36.12,36.17,2281360.0
2016-06-10 09:35:00,36.17,36.25,36.15,36.22,998120.0,36.17,36.25,36.15,36.22,998120.0
2016-06-10 09:40:00,36.21,36.24,36.18,36.23,773600.0,36.21,36.24,36.18,36.23,773600.0
2016-06-10 09:45:00,36.21,36.23,36.18,36.19,554100.0,36.21,36.23,36.18,36.19,554100.0
2016-06-10 09:50:00,36.19,36.2,36.11,36.15,1529760.0,36.19,36.2,36.11,36.15,1529760.0
2016-06-10 09:55:00,36.15,36.17,36.08,36.13,877440.0,36.15,36.17,36.08,36.13,877440.0
2016-06-10 10:00:00,36.13,36.14,36.07,36.08,866860.0,36.13,36.14,36.07,36.08,866860.0
2016-06-10 10:05:00,36.08,36.12,36.06,36.06,799860.0,36.08,36.12,36.06,36.06,799860.0
2016-06-10 10:10:00,36.07,36.11,36.01,36.01,1228800.0,36.07,36.11,36.01,36.01,1228800.0
2016-06-10 10:15:00,36.01,36.07,36.01,36.04,976960.0,36.01,36.07,36.01,36.04,976960.0
2016-06-10 10:20:00,36.04,36.06,36.02,36.05,613460.0,36.04,36.06,36.02,36.05,613460.0
2016-06-10 10:25:00,36.05,36.09,36.02,36.04,745180.0,36.05,36.09,36.02,36.04,745180.0
2016-06-10 10:30:00,36.04,36.08,36.03,36.07,701340.0,36.04,36.08,36.03,36.07,701340.0
2016-06-10 10:35:00,36.07,36.07,36.0,36.03,714460.0,36.07,36.07,36.0,36.03,714460.0
2016-06-10 10:40:00,36.03,36.03,35.96,36.0,1027820.0,36.03,36.03,35.96,36.0,1027820.0
2016-06-10 10:45:00,36.0,36.01,35.91,35.92,992940.0,36.0,36.01,35.91,35.92,992940.0
2016-06-10 10:50:00,35.92,35.95,35.87,35.89,1311700.0,35.92,35.95,35.87,35.89,1311700.0
2016-06-10 10:55:00,35.89,35.92,35.85,35.85,838180.0,35.89,35.92,35.85,35.85,838180.0
2016-06-10 11:00:00,35.86,35.88,35.82,35.88,953000.0,35.86,35.88,35.82,35.88,953000.0
2016-06-10 11:05:00,35.88,35.93,35.86,35.91,716620.0,35.88,35.93,35.86,35.91,716620.0
2016-06-10 11:10:00,35.92,35.94,35.9,35.94,426120.0,35.92,35.94,35.9,35.94,426120.0
2016-06-10 11:15:00,35.93,35.94,35.91,35.93,432140.0,35.93,35.94,35.91,35.93,432140.0
2016-06-10 11:20:00,35.93,35.93,35.9,35.91,525040.0,35.93,35.93,35.9,35.91,525040.0
2016-06-10 11:25:00,35.91,35.93,35.88,35.88,358360.0,35.91,35.93,35.88,35.88,358360.0
2016-06-10 11:30:00,35.88,35.92,35.88,35.88,332100.0,35.88,35.92,35.88,35.88,332100.0
2016-06-10 11:35:00,35.88,35.89,35.86,35.88,491660.0,35.88,35.89,35.86,35.88,491660.0
2016-06-10 11:40:00,35.87,35.89,35.85,35.86,299040.0,35.87,35.89,35.85,35.86,299040.0
2016-06-10 11:45:00,35.88,35.9,35.86,35.89,227160.0,35.88,35.9,35.86,35.89,227160.0
2016-06-10 11:50:00,35.89,35.9,35.88,35.88,447340.0,35.89,35.9,35.88,35.88,447340.0
2016-06-10 11:55:00,35.89,35.94,35.88,35.93,298220.0,35.89,35.94,35.88,35.93,298220.0
2016-06-10 12:00:00,35.93,35.95,35.92,35.93,515880.0,35.93,35.95,35.92,35.93,515880.0
2016-06-10 12:05:00,35.94,35.94,35.89,35.9,318160.0,35.94,35.94,35.89,35.9,318160.0
2016-06-10 12:10:00,35.9,35.95,35.9,35.91,347080.0,35.9,35.95,35.9,35.91,347080.0
2016-06-10 12:15:00,35.91,35.92,35.86,35.88,704340.0,35.91,35.92,35.86,35.88,704340.0
2016-06-10 12:20:00,35.88,35.88,35.86,35.86,262520.0,35.88,35.88,35.86,35.86,262520.0
2016-06-10 12:25:00,35.86,35.9,35.86,35.9,384000.0,35.86,35.9,35.86,35.9,384000.0
2016-06-10 12:30:00,35.9,35.91,35.86,35.9,116960.0,35.9,35.91,35.86,35.9,116960.0
2016-06-10 12:35:00,35.9,35.93,35.88,35.93,280660.0,35.9,35.93,35.88,35.93,280660.0
2016-06-10 12:40:00,35.92,35.97,35.92,35.96,570560.0,35.92,35.97,35.92,35.96,570560.0
2016-06-10 12:45:00,35.96,35.97,35.93,35.94,427260.0,35.96,35.97,35.93,35.94,427260.0
2016-06-10 12:50:00,35.93,35.95,35.92,35.94,234980.0,35.93,35.95,35.92,35.94,234980.0
2016-06-10 12:55:00,35.94,35.96,35.94,35.94,313500.0,35.94,35.96,35.94,35.94,313500.0
2016-06-10 13:00:00,35.95,35.95,35.91,35.91,401500.0,35.95,35.95,35.91,35.91,401500.0
2016-06-10 13:05:00,35.91,35.93,35.88,35.89,334200.0,35.91,35.93,35.88,35.89,334200.0
2016-06-10 13:10:00,35.89,35.92,35.88,35.92,197480.0,35.89,35.92,35.88,35.92,197480.0
2016-06-10 13:15:00,35.92,35.93,35.9,35.91,304000.0,35.92,35.93,35.9,35.91,304000.0
2016-06-10 13:20:00,35.92,35.93,35.88,35.92,202220.0,35.92,35.93,35.88,35.92,202220.0
2016-06-10 13:25:00,35.92,35.94,35.9,35.94,306200.0,35.92,35.94,35.9,35.94,306200.0
2016-06-10 13:30:00,35.93,35.95,35.9,35.92,396140.0,35.93,35.95,35.9,35.92,396140.0
2016-06-10 13:35:00,35.93,35.93,35.89,35.91,178980.0,35.93,35.93,35.89,35.91,178980.0
2016-06-10 13:40:00,35.91,35.92,35.87,35.88,386400.0,35.91,35.92,35.87,35.88,386400.0
2016-06-10 13:45:00,35.87,35.89,35.84,35.84,1223180.0,35.87,35.89,35.84,35.84,1223180.0
2016-06-10 13:50:00,35.84,35.86,35.8,35.81,577580.0,35.84,35.86,35.8,35.81,577580.0
2016-06-10 13:55:00,35.82,35.84,35.8,35.83,476460.0,35.82,35.84,35.8,35.83,476460.0
2016-06-10 14:00:00,35.83,35.83,35.79,35.79,594540.0,35.83,35.83,35.79,35.79,594540.0
2016-06-10 14:05:00,35.79,35.79,35.73,35.75,1486700.0,35.79,35.79,35.73,35.75,1486700.0
2016-06-10 14:10:00,35.75,35.76,35.72,35.73,683240.0,35.75,35.76,35.72,35.73,683240.0
2016-06-10 14:15:00,35.74,35.75,35.72,35.74,369220.0,35.74,35.75,35.72,35.74,369220.0
2016-06-10 14:20:00,35.74,35.8,35.74,35.8,636160.0,35.74,35.8,35.74,35.8,636160.0
2016-06-10 14:25:00,35.79,35.8,35.76,35.77,447720.0,35.79,35.8,35.76,35.77,447720.0
2016-06-10 14:30:00,35.76,35.79,35.75,35.79,417240.0,35.76,35.79,35.75,35.79,417240.0
2016-06-10 14:35:00,35.78,35.82,35.77,35.81,422500.0,35.78,35.82,35.77,35.81,422500.0
2016-06-10 14:40:00,35.82,35.82,35.75,35.76,231060.0,35.82,35.82,35.75,35.76,231060.0
2016-06-10 14:45:00,35.76,35.76,35.72,35.72,359640.0,35.76,35.76,35.72,35.72,359640.0
2016-06-10 14:50:00,35.72,35.75,35.71,35.75,426320.0,35.72,35.75,35.71,35.75,426320.0
2016-06-10 14:55:00,35.76,35.77,35.74,35.75,546180.0,35.76,35.77,35.74,35.75,546180.0
2016-06-10 15:00:00,35.75,35.77,35.74,35.75,239480.0,35.75,35.77,35.74,35.75,239480.0
2016-06-10 15:05:00,35.76,35.77,35.74,35.76,307580.0,35.76,35.77,35.74,35.76,307580.0
2016-06-10 15:10:00,35.76,35.76,35.74,35.75,337940.0,35.76,35.76,35.74,35.75,337940.0
2016-06-10 15:15:00,35.75,35.77,35.74,35.77,550760.0,35.75,35.77,35.74,35.77,550760.0
2016-06-10 15:20:00,35.77,35.8,35.77,35.8,568720.0,35.77,35.8,35.77,35.8,568720.0
2016-06-10 15:25:00,35.79,35.8,35.77,35.79,415880.0,35.79,35.8,35.77,35.79,415880.0
2016-06-10 15:30:00,35.79,35.83,35.78,35.81,516980.0,35.79,35.83,35.78,35.81,516980.0
2016-06-10 15:35:00,35.82,35.85,35.81,35.85,844000.0,35.82,35.85,35.81,35.85,844000.0
2016-06-10 15:40:00,35.84,35.85,35.81,35.82,697500.0,35.84,35.85,35.81,35.82,697500.0
2016-06-10 15:45:00,35.82,35.88,35.82,35.88,905180.0,35.82,35.88,35.82,35.88,905180.0
2016-06-10 15:50:00,35.87,35.88,35.84,35.85,1021260.0,35.87,35.88,35.84,35.85,1021260.0
2016-06-10 15:55:00,35.85,35.91,35.85,35.9,3118280.0,35.85,35.91,35.85,35.9,3118280.0
2016-06-13 09:30:00,35.67,35.75,35.61,35.71,2511700.0,35.67,35.75,35.61,35.71,2511700.0
2016-06-13 09:35:00,35.72,35.72,35.63,35.66,1022300.0,35.72,35.72,35.63,35.66,1022300.0
2016-06-13 09:40:00,35.66,35.73,35.58,35.58,1231300.0,35.66,35.73,35.58,35.58,1231300.0
2016-06-13 09:45:00,35.58,35.68,35.56,35.66,1138700.0,35.58,35.68,35.56,35.66,1138700.0
2016-06-13 09:50:00,35.66,35.82,35.65,35.79,1654600.0,35.66,35.82,35.65,35.79,1654600.0
2016-06-13 09:55:00,35.8,35.88,35.77,35.86,951680.0,35.8,35.88,35.77,35.86,951680.0
2016-06-13 10:00:00,35.86,35.97,35.86,35.88,1873500.0,35.86,35.97,35.86,35.88,1873500.0
2016-06-13 10:05:00,35.9,35.92,35.83,35.86,814660.0,35.9,35.92,35.83,35.86,814660.0
2016-06-13 10:10:00,35.86,35.99,35.85,35.94,1460160.0,35.86,35.99,35.85,35.94,1460160.0
2016-06-13 10:15:00,35.94,36.04,35.93,36.02,927060.0,35.94,36.04,35.93,36.02,927060.0
2016-06-13 10:20:00,36.02,36.08,36.0,36.05,1054680.0,36.02,36.08,36.0,36.05,1054680.0
2016-06-13 10:25:00,36.04,36.07,35.97,36.05,1045780.0,36.04,36.07,35.97,36.05,1045780.0
2016-06-13 10:30:00,36.04,36.1,36.02,36.05,1163740.0,36.04,36.1,36.02,36.05,1163740.0
2016-06-13 10:35:00,36.04,36.06,36.01,36.02,294420.0,36.04,36.06,36.01,36.02,294420.0
2016-06-13 10:40:00,36.01,36.04,36.0,36.01,366060.0,36.01,36.04,36.0,36.01,366060.0
2016-06-13 10:45:00,36.01,36.04,36.0,36.0,305380.0,36.01,36.04,36.0,36.0,305380.0
2016-06-13 10:50:00,36.0,36.0,35.96,35.98,451560.0,36.0,36.0,35.96,35.98,451560.0
2016-06-13 10:55:00,35.99,36.02,35.97,36.0,424860.0,35.99,36.02,35.97,36.0,424860.0
2016-06-13 11:00:00,36.0,36.01,35.96,35.96,157000.0,36.0,36.01,35.96,35.96,157000.0
2016-06-13 11:05:00,35.96,35.98,35.93,35.96,462620.0,35.96,35.98,35.93,35.96,462620.0
2016-06-13 11:10:00,35.96,36.0,35.95,35.98,172220.0,35.96,36.0,35.95,35.98,172220.0
2016-06-13 11:15:00,35.97,35.99,35.95,35.98,191420.0,35.97,35.99,35.95,35.98,191420.0
2016-06-13 11:20:00,35.98,36.0,35.97,35.98,201220.0,35.98,36.0,35.97,35.98,201220.0
2016-06-13 11:25:00,35.98,35.99,35.93,35.98,451140.0,35.98,35.99,35.93,35.98,451140.0
2016-06-13 11:30:00,35.98,35.99,35.95,35.96,400940.0,35.98,35.99,35.95,35.96,400940.0
2016-06-13 11:35:00,35.95,35.96,35.88,35.89,537280.0,35.95,35.96,35.88,35.89,537280.0
2016-06-13 11:40:00,35.89,35.95,35.89,35.94,219140.0,35.89,35.95,35.89,35.94,219140.0
2016-06-13 11:45:00,35.93,35.93,35.86,35.89,846500.0,35.93,35.93,35.86,35.89,846500.0
2016-06-13 11:50:00,35.89,35.89,35.81,35.81,764260.0,35.89,35.89,35.81,35.81,764260.0
2016-06-13 11:55:00,35.81,35.86,35.8,35.82,817340.0,35.81,35.86,35.8,35.82,817340.0
2016-06-13 12:00:00,35.82,35.88,35.82,35.85,343120.0,35.82,35.88,35.82,35.85,343120.0
2016-06-13 12:05:00,35.85,35.88,35.82,35.84,313640.0,35.85,35.88,35.82,35.84,313640.0
2016-06-13 12:10:00,35.82,35.86,35.8,35.82,419300.0,35.82,35.86,35.8,35.82,419300.0
2016-06-13 12:15:00,35.83,35.87,35.83,35.85,391920.0,35.83,35.87,35.83,35.85,391920.0
2016-06-13 12:20:00,35.86,35.92,35.84,35.89,443800.0,35.86,35.92,35.84,35.89,443800.0
2016-06-13 12:25:00,35.91,35.91,35.88,35.9,200560.0,35.91,35.91,35.88,35.9,200560.0
2016-06-13 12:30:00,35.9,35.91,35.87,35.87,161980.0,35.9,35.91,35.87,35.87,161980.0
2016-06-13 12:35:00,35.87,35.89,35.86,35.87,138240.0,35.87,35.89,35.86,35.87,138240.0
2016-06-13 12:40:00,35.87,35.92,35.86,35.91,190780.0,35.87,35.92,35.86,35.91,190780.0
2016-06-13 12:45:00,35.92,35.93,35.89,35.91,132280.0,35.92,35.93,35.89,35.91,132280.0
2016-06-13 12:50:00,35.91,35.92,35.9,35.92,87660.0,35.91,35.92,35.9,35.92,87660.0
2016-06-13 12:55:00,35.91,35.95,35.91,35.93,168940.0,35.91,35.95,35.91,35.93,168940.0
2016-06-13 13:00:00,35.93,35.95,35.92,35.94,78000.0,35.93,35.95,35.92,35.94,78000.0
2016-06-13 13:05:00,35.95,35.95,35.92,35.93,240620.0,35.95,35.95,35.92,35.93,240620.0
2016-06-13 13:10:00,35.94,35.95,35.91,35.92,616520.0,35.94,35.95,35.91,35.92,616520.0
2016-06-13 13:15:00,35.92,35.93,35.88,35.88,246460.0,35.92,35.93,35.88,35.88,246460.0
2016-06-13 13:20:00,35.88,35.9,35.87,35.9,378580.0,35.88,35.9,35.87,35.9,378580.0
2016-06-13 13:25:00,35.9,35.94,35.9,35.94,261960.0,35.9,35.94,35.9,35.94,261960.0
2016-06-13 13:30:00,35.94,35.96,35.93,35.93,253520.0,35.94,35.96,35.93,35.93,253520.0
2016-06-13 13:35:00,35.94,35.95,35.88,35.88,222760.0,35.94,35.95,35.88,35.88,222760.0
2016-06-13 13:40:00,35.9,35.92,35.86,35.91,589320.0,35.9,35.92,35.86,35.91,589320.0
2016-06-13 13:45:00,35.93,35.93,35.88,35.9,385660.0,35.93,35.93,35.88,35.9,385660.0
2016-06-13 13:50:00,35.9,35.91,35.85,35.85,326160.0,35.9,35.91,35.85,35.85,326160.0
2016-06-13 13:55:00,35.85,35.89,35.83,35.84,378500.0,35.85,35.89,35.83,35.84,378500.0
2016-06-13 14:00:00,35.84,35.89,35.83,35.88,458980.0,35.84,35.89,35.83,35.88,458980.0
2016-06-13 14:05:00,35.88,35.93,35.88,35.92,477780.0,35.88,35.93,35.88,35.92,477780.0
2016-06-13 14:10:00,35.92,35.94,35.92,35.93,218520.0,35.92,35.94,35.92,35.93,218520.0
2016-06-13 14:15:00,35.93,35.94,35.91,35.92,241880.0,35.93,35.94,35.91,35.92,241880.0
2016-06-13 14:20:00,35.93,35.94,35.89,35.91,187880.0,35.93,35.94,35.89,35.91,187880.0
2016-06-13 14:25:00,35.9,35.92,35.86,35.92,149000.0,35.9,35.92,35.86,35.92,149000.0
2016-06-13 14:30:00,35.92,35.98,35.91,35.98,344980.0,35.92,35.98,35.91,35.98,344980.0
2016-06-13 14:35:00,35.96,35.97,35.94,35.97,113260.0,35.96,35.97,35.94,35.97,113260.0
2016-06-13 14:40:00,35.97,36.0,35.96,35.99,224280.0,35.97,36.0,35.96,35.99,224280.0
2016-06-13 14:45:00,36.0,36.0,35.95,35.96,241220.0,36.0,36.0,35.95,35.96,241220.0
2016-06-13 14:50:00,35.96,35.97,35.92,35.93,266200.0,35.96,35.97,35.92,35.93,266200.0
2016-06-13 14:55:00,35.95,35.95,35.92,35.94,112320.0,35.95,35.95,35.92,35.94,112320.0
2016-06-13 15:00:00,35.94,35.96,35.9,35.91,230580.0,35.94,35.96,35.9,35.91,230580.0
2016-06-13 15:05:00,35.91,35.92,35.84,35.84,515440.0,35.91,35.92,35.84,35.84,515440.0
2016-06-13 15:10:00,35.84,35.85,35.8,35.83,822760.0,35.84,35.85,35.8,35.83,822760.0
2016-06-13 15:15:00,35.84,35.87,35.83,35.86,270900.0,35.84,35.87,35.83,35.86,270900.0
2016-06-13 15:20:00,35.86,35.88,35.86,35.86,216140.0,35.86,35.88,35.86,35.86,216140.0
2016-06-13 15:25:00,35.87,35.88,35.83,35.85,429640.0,35.87,35.88,35.83,35.85,429640.0
2016-06-13 15:30:00,35.84,35.87,35.84,35.85,313480.0,35.84,35.87,35.84,35.85,313480.0
2016-06-13 15:35:00,35.86,35.86,35.83,35.84,265800.0,35.86,35.86,35.83,35.84,265800.0
2016-06-13 15:40:00,35.84,35.84,35.82,35.83,319560.0,35.84,35.84,35.82,35.83,319560.0
2016-06-13 15:45:00,35.83,35.83,35.79,35.8,607560.0,35.83,35.83,35.79,35.8,607560.0
2016-06-13 15:50:00,35.8,35.8,35.73,35.74,1110360.0,35.8,35.8,35.73,35.74,1110360.0
2016-06-13 15:55:00,35.74,35.81,35.73,35.76,2109380.0,35.74,35.81,35.73,35.76,2109380.0
2016-06-14 09:30:00,35.63,35.96,35.61,35.94,2129860.0,35.63,35.96,35.61,35.94,2129860.0
2016-06-14 09:35:00,35.95,36.02,35.91,35.96,1600700.0,35.95,36.02,35.91,35.96,1600700.0
2016-06-14 09:40:00,35.96,36.0,35.92,36.0,1012460.0,35.96,36.0,35.92,36.0,1012460.0
2016-06-14 09:45:00,35.99,36.0,35.9,35.93,597840.0,35.99,36.0,35.9,35.93,597840.0
2016-06-14 09:50:00,35.94,35.96,35.88,35.92,715940.0,35.94,35.96,35.88,35.92,715940.0
2016-06-14 09:55:00,35.93,35.99,35.92,35.97,588960.0,35.93,35.99,35.92,35.97,588960.0
2016-06-14 10:00:00,35.97,36.04,35.93,35.96,724780.0,35.97,36.04,35.93,35.96,724780.0
2016-06-14 10:05:00,35.95,35.97,35.9,35.9,338720.0,35.95,35.97,35.9,35.9,338720.0
2016-06-14 10:10:00,35.91,35.96,35.88,35.89,373560.0,35.91,35.96,35.88,35.89,373560.0
2016-06-14 10:15:00,35.88,35.89,35.83,35.84,357940.0,35.88,35.89,35.83,35.84,357940.0
2016-06-14 10:20:00,35.84,35.87,35.83,35.85,562060.0,35.84,35.87,35.83,35.85,562060.0
2016-06-14 10:25:00,35.86,35.91,35.84,35.9,506540.0,35.86,35.91,35.84,35.9,506540.0
2016-06-14 10:30:00,35.89,35.92,35.89,35.92,633420.0,35.89,35.92,35.89,35.92,633420.0
2016-06-14 10:35:00,35.92,35.92,35.78,35.85,1063220.0,35.92,35.92,35.78,35.85,1063220.0
2016-06-14 10:40:00,35.86,35.93,35.86,35.91,360260.0,35.86,35.93,35.86,35.91,360260.0
2016-06-14 10:45:00,35.9,35.92,35.86,35.87,325980.0,35.9,35.92,35.86,35.87,325980.0
2016-06-14 10:50:00,35.89,35.9,35.77,35.79,744640.0,35.89,35.9,35.77,35.79,744640.0
2016-06-14 10:55:00,35.77,35.78,35.7,35.73,557040.0,35.77,35.78,35.7,35.73,557040.0
2016-06-14 11:00:00,35.74,35.75,35.71,35.74,414280.0,35.74,35.75,35.71,35.74,414280.0
2016-06-14 11:05:00,35.74,35.81,35.71,35.8,467340.0,35.74,35.81,35.71,35.8,467340.0
2016-06-14 11:10:00,35.81,35.83,35.75,35.75,451780.0,35.81,35.83,35.75,35.75,451780.0
2016-06-14 11:15:00,35.77,35.81,35.72,35.74,469180.0,35.77,35.81,35.72,35.74,469180.0
2016-06-14 11:20:00,35.74,35.78,35.69,35.75,597620.0,35.74,35.78,35.69,35.75,597620.0
2016-06-14 11:25:00,35.77,35.77,35.7,35.71,264220.0,35.77,35.77,35.7,35.71,264220.0
2016-06-14 11:30:00,35.72,35.76,35.69,35.76,244240.0,35.72,35.76,35.69,35.76,244240.0
2016-06-14 11:35:00,35.74,35.81,35.73,35.81,439920.0,35.74,35.81,35.73,35.81,439920.0
2016-06-14 11:40:00,35.8,35.82,35.78,35.79,140420.0,35.8,35.82,35.78,35.79,140420.0
2016-06-14 11:45:00,35.78,35.8,35.77,35.79,191900.0,35.78,35.8,35.77,35.79,191900.0
2016-06-14 11:50:00,35.77,35.78,35.73,35.76,171780.0,35.77,35.78,35.73,35.76,171780.0
2016-06-14 11:55:00,35.77,35.77,35.72,35.73,213360.0,35.77,35.77,35.72,35.73,213360.0
2016-06-14 12:00:00,35.74,35.79,35.71,35.78,407460.0,35.74,35.79,35.71,35.78,407460.0
2016-06-14 12:05:00,35.77,35.79,35.75,35.76,199080.0,35.77,35.79,35.75,35.76,199080.0
2016-06-14 12:10:00,35.75,35.8,35.75,35.79,775880.0,35.75,35.8,35.75,35.79,775880.0
2016-06-14 12:15:00,35.8,35.82,35.77,35.81,652520.0,35.8,35.82,35.77,35.81,652520.0
2016-06-14 12:20:00,35.82,35.86,35.8,35.85,547980.0,35.82,35.86,35.8,35.85,547980.0
2016-06-14 12:25:00,35.84,35.88,35.84,35.87,518320.0,35.84,35.88,35.84,35.87,518320.0
2016-06-14 12:30:00,35.86,35.87,35.82,35.83,295740.0,35.86,35.87,35.82,35.83,295740.0
2016-06-14 12:35:00,35.81,35.85,35.8,35.84,254540.0,35.81,35.85,35.8,35.84,254540.0
2016-06-14 12:40:00,35.83,35.84,35.8,35.81,289240.0,35.83,35.84,35.8,35.81,289240.0
2016-06-14 12:45:00,35.81,35.84,35.81,35.83,280300.0,35.81,35.84,35.81,35.83,280300.0
2016-06-14 12:50:00,35.84,35.85,35.81,35.83,168200.0,35.84,35.85,35.81,35.83,168200.0
2016-06-14 12:55:00,35.82,35.84,35.81,35.82,306180.0,35.82,35.84,35.81,35.82,306180.0
2016-06-14 13:00:00,35.82,35.86,35.82,35.83,156800.0,35.82,35.86,35.82,35.83,156800.0
2016-06-14 13:05:00,35.82,35.84,35.81,35.82,87180.0,35.82,35.84,35.81,35.82,87180.0
2016-06-14 13:10:00,35.8,35.81,35.79,35.8,107560.0,35.8,35.81,35.79,35.8,107560.0
2016-06-14 13:15:00,35.79,35.83,35.79,35.81,106920.0,35.79,35.83,35.79,35.81,106920.0
2016-06-14 13:20:00,35.82,35.84,35.82,35.84,40320.0,35.82,35.84,35.82,35.84,40320.0
2016-06-14 13:25:00,35.84,35.84,35.8,35.82,217540.0,35.84,35.84,35.8,35.82,217540.0
2016-06-14 13:30:00,35.81,35.84,35.81,35.83,383760.0,35.81,35.84,35.81,35.83,383760.0
2016-06-14 13:35:00,35.83,35.84,35.82,35.83,77960.0,35.83,35.84,35.82,35.83,77960.0
2016-06-14 13:40:00,35.84,35.84,35.81,35.82,71920.0,35.84,35.84,35.81,35.82,71920.0
2016-06-14 13:45:00,35.82,35.84,35.8,35.8,66500.0,35.82,35.84,35.8,35.8,66500.0
2016-06-14 13:50:00,35.81,35.81,35.77,35.77,140800.0,35.81,35.81,35.77,35.77,140800.0
2016-06-14 13:55:00,35.77,35.78,35.75,35.77,216080.0,35.77,35.78,35.75,35.77,216080.0
2016-06-14 14:00:00,35.76,35.77,35.73,35.73,199740.0,35.76,35.77,35.73,35.73,199740.0
2016-06-14 14:05:00,35.75,35.76,35.69,35.71,591700.0,35.75,35.76,35.69,35.71,591700.0
2016-06-14 14:10:00,35.7,35.77,35.68,35.75,454620.0,35.7,35.77,35.68,35.75,454620.0
2016-06-14 14:15:00,35.74,35.81,35.74,35.79,338680.0,35.74,35.81,35.74,35.79,338680.0
2016-06-14 14:20:00,35.79,35.8,35.77,35.79,301660.0,35.79,35.8,35.77,35.79,301660.0
2016-06-14 14:25:00,35.79,35.81,35.78,35.8,233520.0,35.79,35.81,35.78,35.8,233520.0
2016-06-14 14:30:00,35.8,35.81,35.76,35.77,145160.0,35.8,35.81,35.76,35.77,145160.0
2016-06-14 14:35:00,35.77,35.79,35.75,35.79,204700.0,35.77,35.79,35.75,35.79,204700.0
2016-06-14 14:40:00,35.79,35.81,35.79,35.81,110000.0,35.79,35.81,35.79,35.81,110000.0
2016-06-14 14:45:00,35.81,35.82,35.76,35.77,409540.0,35.81,35.82,35.76,35.77,409540.0
2016-06-14 14:50:00,35.77,35.78,35.71,35.73,256160.0,35.77,35.78,35.71,35.73,256160.0
2016-06-14 14:55:00,35.73,35.74,35.7,35.74,263780.0,35.73,35.74,35.7,35.74,263780.0
2016-06-14 15:00:00,35.75,35.79,35.7,35.79,194460.0,35.75,35.79,35.7,35.79,194460.0
2016-06-14 15:05:00,35.78,35.84,35.77,35.83,508200.0,35.78,35.84,35.77,35.83,508200.0
2016-06-14 15:10:00,35.83,35.84,35.79,35.84,370900.0,35.83,35.84,35.79,35.84,370900.0
2016-06-14 15:15:00,35.84,35.86,35.8,35.82,276220.0,35.84,35.86,35.8,35.82,276220.0
2016-06-14 15:20:00,35.81,35.86,35.81,35.82,291000.0,35.81,35.86,35.81,35.82,291000.0
2016-06-14 15:25:00,35.82,35.87,35.82,35.85,428980.0,35.82,35.87,35.82,35.85,428980.0
2016-06-14 15:30:00,35.86,35.87,35.83,35.86,354660.0,35.86,35.87,35.83,35.86,354660.0
2016-06-14 15:35:00,35.86,35.87,35.83,35.85,416980.0,35.86,35.87,35.83,35.85,416980.0
2016-06-14 15:40:00,35.86,35.88,35.83,35.86,445080.0,35.86,35.88,35.83,35.86,445080.0
2016-06-14 15:45:00,35.85,35.87,35.83,35.85,595760.0,35.85,35.87,35.83,35.85,595760.0
2016-06-14 15:50:00,35.87,35.91,35.86,35.91,641500.0,35.87,35.91,35.86,35.91,641500.0
2016-06-14 15:55:00,35.89,35.97,35.88,35.96,2396240.0,35.89,35.97,35.88,35.96,2396240.0
2016-06-15 09:30:00,36.1,36.13,35.86,35.87,3061660.0,36.1,36.13,35.86,35.87,3061660.0
2016-06-15 09:35:00,35.9,35.98,35.84,35.9,1241220.0,35.9,35.98,35.84,35.9,1241220.0
2016-06-15 09:40:00,35.92,35.94,35.85,35.92,1062600.0,35.92,35.94,35.85,35.92,1062600.0
2016-06-15 09:45:00,35.94,35.94,35.85,35.88,645920.0,35.94,35.94,35.85,35.88,645920.0
2016-06-15 09:50:00,35.89,35.91,35.83,35.85,806840.0,35.89,35.91,35.83,35.85,806840.0
2016-06-15 09:55:00,35.84,35.93,35.84,35.9,413460.0,35.84,35.93,35.84,35.9,413460.0
2016-06-15 10:00:00,35.89,35.94,35.89,35.9,383520.0,35.89,35.94,35.89,35.9,383520.0
2016-06-15 10:05:00,35.92,35.93,35.81,35.84,543340.0,35.92,35.93,35.81,35.84,543340.0
2016-06-15 10:10:00,35.84,35.86,35.81,35.83,462880.0,35.84,35.86,35.81,35.83,462880.0
2016-06-15 10:15:00,35.83,35.83,35.77,35.78,795820.0,35.83,35.83,35.77,35.78,795820.0
2016-06-15 10:20:00,35.77,35.8,35.73,35.75,741840.0,35.77,35.8,35.73,35.75,741840.0
2016-06-15 10:25:00,35.74,35.82,35.71,35.79,899420.0,35.74,35.82,35.71,35.79,899420.0
2016-06-15 10:30:00,35.79,35.83,35.78,35.83,364900.0,35.79,35.83,35.78,35.83,364900.0
2016-06-15 10:35:00,35.83,35.84,35.81,35.84,259360.0,35.83,35.84,35.81,35.84,259360.0
2016-06-15 10:40:00,35.84,35.85,35.81,35.84,324180.0,35.84,35.85,35.81,35.84,324180.0
2016-06-15 10:45:00,35.84,35.87,35.83,35.84,208000.0,35.84,35.87,35.83,35.84,208000.0
2016-06-15 10:50:00,35.84,35.9,35.84,35.9,324320.0,35.84,35.9,35.84,35.9,324320.0
2016-06-15 10:55:00,35.9,35.92,35.88,35.88,535360.0,35.9,35.92,35.88,35.88,535360.0
2016-06-15 11:00:00,35.89,35.92,35.88,35.9,149380.0,35.89,35.92,35.88,35.9,149380.0
2016-06-15 11:05:00,35.9,35.91,35.88,35.89,247680.0,35.9,35.91,35.88,35.89,247680.0
2016-06-15 11:10:00,35.88,35.89,35.83,35.85,400680.0,35.88,35.89,35.83,35.85,400680.0
2016-06-15 11:15:00,35.85,35.87,35.82,35.87,214100.0,35.85,35.87,35.82,35.87,214100.0
2016-06-15 11:20:00,35.87,35.87,35.82,35.83,269840.0,35.87,35.87,35.82,35.83,269840.0
2016-06-15 11:25:00,35.84,35.85,35.78,35.78,264840.0,35.84,35.85,35.78,35.78,264840.0
2016-06-15 11:30:00,35.8,35.83,35.78,35.83,250420.0,35.8,35.83,35.78,35.83,250420.0
2016-06-15 11:35:00,35.81,35.85,35.8,35.81,195000.0,35.81,35.85,35.8,35.81,195000.0
2016-06-15 11:40:00,35.82,35.85,35.82,35.83,256740.0,35.82,35.85,35.82,35.83,256740.0
2016-06-15 11:45:00,35.83,35.85,35.82,35.85,221380.0,35.83,35.85,35.82,35.85,221380.0
2016-06-15 11:50:00,35.84,35.89,35.84,35.89,187100.0,35.84,35.89,35.84,35.89,187100.0
2016-06-15 11:55:00,35.87,35.91,35.87,35.91,150000.0,35.87,35.91,35.87,35.91,150000.0
2016-06-15 12:00:00,35.91,35.91,35.84,35.85,352080.0,35.91,35.91,35.84,35.85,352080.0
2016-06-15 12:05:00,35.85,35.85,35.82,35.82,145140.0,35.85,35.85,35.82,35.82,145140.0
2016-06-15 12:10:00,35.84,35.86,35.83,35.86,284540.0,35.84,35.86,35.83,35.86,284540.0
2016-06-15 12:15:00,35.85,35.9,35.85,35.89,294780.0,35.85,35.9,35.85,35.89,294780.0
2016-06-15 12:20:00,35.9,35.91,35.89,35.9,184080.0,35.9,35.91,35.89,35.9,184080.0
2016-06-15 12:25:00,35.9,35.92,35.9,35.91,191580.0,35.9,35.92,35.9,35.91,191580.0
2016-06-15 12:30:00,35.91,35.92,35.9,35.9,257120.0,35.91,35.92,35.9,35.9,257120.0
2016-06-15 12:35:00,35.91,35.92,35.88,35.88,145620.0,35.91,35.92,35.88,35.88,145620.0
2016-06-15 12:40:00,35.88,35.9,35.88,35.9,110880.0,35.88,35.9,35.88,35.9,110880.0
2016-06-15 12:45:00,35.9,35.91,35.89,35.91,235200.0,35.9,35.91,35.89,35.91,235200.0
2016-06-15 12:50:00,35.9,35.9,35.87,35.89,201600.0,35.9,35.9,35.87,35.89,201600.0
2016-06-15 12:55:00,35.89,35.91,35.88,35.88,261040.0,35.89,35.91,35.88,35.88,261040.0
2016-06-15 13:00:00,35.88,35.92,35.88,35.9,628420.0,35.88,35.92,35.88,35.9,628420.0
2016-06-15 13:05:00,35.91,35.93,35.89,35.92,786580.0,35.91,35.93,35.89,35.92,786580.0
2016-06-15 13:10:00,35.93,35.95,35.92,35.94,183620.0,35.93,35.95,35.92,35.94,183620.0
2016-06-15 13:15:00,35.94,35.96,35.93,35.96,131260.0,35.94,35.96,35.93,35.96,131260.0
2016-06-15 13:20:00,35.96,35.98,35.94,35.96,315840.0,35.96,35.98,35.94,35.96,315840.0
2016-06-15 13:25:00,35.96,35.99,35.95,35.98,148340.0,35.96,35.99,35.95,35.98,148340.0
2016-06-15 13:30:00,35.98,35.99,35.96,35.98,109180.0,35.98,35.99,35.96,35.98,109180.0
2016-06-15 13:35:00,35.96,35.99,35.95,35.98,217240.0,35.96,35.99,35.95,35.98,217240.0
2016-06-15 13:40:00,35.98,36.02,35.98,36.0,343300.0,35.98,36.02,35.98,36.0,343300.0
2016-06-15 13:45:00,36.0,36.01,35.99,36.01,123660.0,36.0,36.01,35.99,36.01,123660.0
2016-06-15 13:50:00,36.01,36.03,36.0,36.02,167740.0,36.01,36.03,36.0,36.02,167740.0
2016-06-15 13:55:00,36.01,36.03,35.97,36.0,219320.0,36.01,36.03,35.97,36.0,219320.0
2016-06-15 14:00:00,36.01,36.08,35.98,36.01,699140.0,36.01,36.08,35.98,36.01,699140.0
2016-06-15 14:05:00,36.01,36.03,35.95,35.96,312020.0,36.01,36.03,35.95,35.96,312020.0
2016-06-15 14:10:00,35.98,36.0,35.92,35.96,344360.0,35.98,36.0,35.92,35.96,344360.0
2016-06-15 14:15:00,35.97,36.0,35.96,35.97,336720.0,35.97,36.0,35.96,35.97,336720.0
2016-06-15 14:20:00,35.96,35.99,35.94,35.96,225620.0,35.96,35.99,35.94,35.96,225620.0
2016-06-15 14:25:00,35.96,35.99,35.94,35.94,326400.0,35.96,35.99,35.94,35.94,326400.0
2016-06-15 14:30:00,35.93,36.0,35.93,35.99,269240.0,35.93,36.0,35.93,35.99,269240.0
2016-06-15 14:35:00,35.98,35.99,35.95,35.95,134900.0,35.98,35.99,35.95,35.95,134900.0
2016-06-15 14:40:00,35.95,35.99,35.95,35.98,348500.0,35.95,35.99,35.95,35.98,348500.0
2016-06-15 14:45:00,35.98,36.02,35.97,36.0,292620.0,35.98,36.02,35.97,36.0,292620.0
2016-06-15 14:50:00,35.99,36.01,35.94,35.95,197760.0,35.99,36.01,35.94,35.95,197760.0
2016-06-15 14:55:00,35.95,35.99,35.95,35.99,306360.0,35.95,35.99,35.95,35.99,306360.0
2016-06-15 15:00:00,35.98,35.99,35.96,35.98,215620.0,35.98,35.99,35.96,35.98,215620.0
2016-06-15 15:05:00,35.97,36.01,35.97,35.99,216960.0,35.97,36.01,35.97,35.99,216960.0
2016-06-15 15:10:00,35.97,35.98,35.95,35.98,204220.0,35.97,35.98,35.95,35.98,204220.0
2016-06-15 15:15:00,35.96,35.96,35.91,35.93,372840.0,35.96,35.96,35.91,35.93,372840.0
2016-06-15 15:20:00,35.92,35.97,35.92,35.95,191080.0,35.92,35.97,35.92,35.95,191080.0
2016-06-15 15:25:00,35.96,35.97,35.95,35.95,240660.0,35.96,35.97,35.95,35.95,240660.0
2016-06-15 15:30:00,35.95,35.98,35.91,35.93,303160.0,35.95,35.98,35.91,35.93,303160.0
2016-06-15 15:35:00,35.93,35.93,35.85,35.85,352780.0,35.93,35.93,35.85,35.85,352780.0
2016-06-15 15:40:00,35.85,35.88,35.83,35.84,425660.0,35.85,35.88,35.83,35.84,425660.0
2016-06-15 15:45:00,35.83,35.83,35.78,35.78,639580.0,35.83,35.83,35.78,35.78,639580.0
2016-06-15 15:50:00,35.78,35.78,35.67,35.67,1467360.0,35.78,35.78,35.67,35.67,1467360.0
2016-06-15 15:55:00,35.67,35.77,35.67,35.71,3063260.0,35.67,35.77,35.67,35.71,3063260.0
2016-06-16 09:30:00,35.6,35.77,35.6,35.71,1806800.0,35.6,35.77,35.6,35.71,1806800.0
2016-06-16 09:35:00,35.72,35.73,35.6,35.6,1397260.0,35.72,35.73,35.6,35.6,1397260.0
2016-06-16 09:40:00,35.6,35.62,35.52,35.62,1500660.0,35.6,35.62,35.52,35.62,1500660.0
2016-06-16 09:45:00,35.59,35.6,35.45,35.52,1967280.0,35.59,35.6,35.45,35.52,1967280.0
2016-06-16 09:50:00,35.52,35.53,35.41,35.42,1049960.0,35.52,35.53,35.41,35.42,1049960.0
2016-06-16 09:55:00,35.42,35.46,35.41,35.44,1097880.0,35.42,35.46,35.41,35.44,1097880.0
2016-06-16 10:00:00,35.44,35.48,35.36,35.37,1188980.0,35.44,35.48,35.36,35.37,1188980.0
2016-06-16 10:05:00,35.37,35.38,35.31,35.37,1154340.0,35.37,35.38,35.31,35.37,1154340.0
2016-06-16 10:10:00,35.36,35.43,35.34,35.42,946720.0,35.36,35.43,35.34,35.42,946720.0
2016-06-16 10:15:00,35.43,35.45,35.4,35.4,779620.0,35.43,35.45,35.4,35.4,779620.0
2016-06-16 10:20:00,35.4,35.42,35.3,35.3,944640.0,35.4,35.42,35.3,35.3,944640.0
2016-06-16 10:25:00,35.3,35.39,35.3,35.36,767480.0,35.3,35.39,35.3,35.36,767480.0
2016-06-16 10:30:00,35.35,35.4,35.35,35.35,285020.0,35.35,35.4,35.35,35.35,285020.0
2016-06-16 10:35:00,35.36,35.39,35.31,35.31,427860.0,35.36,35.39,35.31,35.31,427860.0
2016-06-16 10:40:00,35.31,35.39,35.3,35.35,798720.0,35.31,35.39,35.3,35.35,798720.0
2016-06-16 10:45:00,35.36,35.38,35.34,35.34,243560.0,35.36,35.38,35.34,35.34,243560.0
2016-06-16 10:50:00,35.34,35.35,35.27,35.29,582940.0,35.34,35.35,35.27,35.29,582940.0
2016-06-16 10:55:00,35.31,35.34,35.29,35.31,408680.0,35.31,35.34,35.29,35.31,408680.0
2016-06-16 11:00:00,35.31,35.36,35.3,35.33,578500.0,35.31,35.36,35.3,35.33,578500.0
2016-06-16 11:05:00,35.33,35.37,35.3,35.32,360880.0,35.33,35.37,35.3,35.32,360880.0
2016-06-16 11:10:00,35.31,35.33,35.29,35.31,427860.0,35.31,35.33,35.29,35.31,427860.0
2016-06-16 11:15:00,35.32,35.32,35.27,35.29,455980.0,35.32,35.32,35.27,35.29,455980.0
2016-06-16 11:20:00,35.29,35.31,35.27,35.28,277600.0,35.29,35.31,35.27,35.28,277600.0
2016-06-16 11:25:00,35.28,35.4,35.27,35.39,611540.0,35.28,35.4,35.27,35.39,611540.0
2016-06-16 11:30:00,35.39,35.43,35.38,35.4,515080.0,35.39,35.43,35.38,35.4,515080.0
2016-06-16 11:35:00,35.38,35.42,35.37,35.41,312740.0,35.38,35.42,35.37,35.41,312740.0
2016-06-16 11:40:00,35.42,35.44,35.33,35.34,591380.0,35.42,35.44,35.33,35.34,591380.0
2016-06-16 11:45:00,35.34,35.39,35.33,35.39,285600.0,35.34,35.39,35.33,35.39,285600.0
2016-06-16 11:50:00,35.38,35.38,35.32,35.34,137120.0,35.38,35.38,35.32,35.34,137120.0
2016-06-16 11:55:00,35.35,35.35,35.31,35.33,151280.0,35.35,35.35,35.31,35.33,151280.0
2016-06-16 12:00:00,35.32,35.33,35.29,35.33,353300.0,35.32,35.33,35.29,35.33,353300.0
2016-06-16 12:05:00,35.33,35.35,35.3,35.35,99000.0,35.33,35.35,35.3,35.35,99000.0
2016-06-16 12:10:00,35.34,35.37,35.33,35.36,132040.0,35.34,35.37,35.33,35.36,132040.0
2016-06-16 12:15:00,35.36,35.43,35.36,35.42,647160.0,35.36,35.43,35.36,35.42,647160.0
2016-06-16 12:20:00,35.42,35.45,35.41,35.45,470760.0,35.42,35.45,35.41,35.45,470760.0
2016-06-16 12:25:00,35.45,35.48,35.42,35.48,507720.0,35.45,35.48,35.42,35.48,507720.0
2016-06-16 12:30:00,35.48,35.48,35.46,35.48,244580.0,35.48,35.48,35.46,35.48,244580.0
2016-06-16 12:35:00,35.48,35.53,35.47,35.51,424520.0,35.48,35.53,35.47,35.51,424520.0
2016-06-16 12:40:00,35.53,35.55,35.5,35.54,403240.0,35.53,35.55,35.5,35.54,403240.0
2016-06-16 12:45:00,35.56,35.58,35.52,35.54,488340.0,35.56,35.58,35.52,35.54,488340.0
2016-06-16 12:50:00,35.55,35.57,35.52,35.54,406020.0,35.55,35.57,35.52,35.54,406020.0
2016-06-16 12:55:00,35.55,35.56,35.53,35.55,375800.0,35.55,35.56,35.53,35.55,375800.0
2016-06-16 13:00:00,35.56,35.64,35.55,35.61,525200.0,35.56,35.64,35.55,35.61,525200.0
2016-06-16 13:05:00,35.61,35.62,35.58,35.61,361200.0,35.61,35.62,35.58,35.61,361200.0
2016-06-16 13:10:00,35.62,35.65,35.6,35.61,510920.0,35.62,35.65,35.6,35.61,510920.0
2016-06-16 13:15:00,35.61,35.63,35.59,35.63,247520.0,35.61,35.63,35.59,35.63,247520.0
2016-06-16 13:20:00,35.64,35.64,35.59,35.59,726600.0,35.64,35.64,35.59,35.59,726600.0
2016-06-16 13:25:00,35.62,35.63,35.56,35.58,525600.0,35.62,35.63,35.56,35.58,525600.0
2016-06-16 13:30:00,35.56,35.6,35.54,35.55,556320.0,35.56,35.6,35.54,35.55,556320.0
2016-06-16 13:35:00,35.54,35.59,35.52,35.59,296840.0,35.54,35.59,35.52,35.59,296840.0
2016-06-16 13:40:00,35.59,35.61,35.57,35.57,400620.0,35.59,35.61,35.57,35.57,400620.0
2016-06-16 13:45:00,35.57,35.58,35.53,35.55,209000.0,35.57,35.58,35.53,35.55,209000.0
2016-06-16 13:50:00,35.55,35.57,35.52,35.57,245740.0,35.55,35.57,35.52,35.57,245740.0
2016-06-16 13:55:00,35.57,35.58,35.53,35.54,114260.0,35.57,35.58,35.53,35.54,114260.0
2016-06-16 14:00:00,35.53,35.58,35.52,35.57,146100.0,35.53,35.58,35.52,35.57,146100.0
2016-06-16 14:05:00,35.58,35.63,35.58,35.6,401240.0,35.58,35.63,35.58,35.6,401240.0
2016-06-16 14:10:00,35.6,35.66,35.59,35.64,463080.0,35.6,35.66,35.59,35.64,463080.0
2016-06-16 14:15:00,35.64,35.68,35.64,35.66,444740.0,35.64,35.68,35.64,35.66,444740.0
2016-06-16 14:20:00,35.65,35.67,35.64,35.66,330760.0,35.65,35.67,35.64,35.66,330760.0
2016-06-16 14:25:00,35.65,35.67,35.6,35.62,390760.0,35.65,35.67,35.6,35.62,390760.0
2016-06-16 14:30:00,35.61,35.66,35.61,35.64,390020.0,35.61,35.66,35.61,35.64,390020.0
2016-06-16 14:35:00,35.64,35.66,35.62,35.63,138240.0,35.64,35.66,35.62,35.63,138240.0
2016-06-16 14:40:00,35.63,35.66,35.62,35.64,86000.0,35.63,35.66,35.62,35.64,86000.0
2016-06-16 14:45:00,35.64,35.69,35.64,35.69,144700.0,35.64,35.69,35.64,35.69,144700.0
2016-06-16 14:50:00,35.69,35.71,35.66,35.7,299880.0,35.69,35.71,35.66,35.7,299880.0
2016-06-16 14:55:00,35.71,35.71,35.65,35.66,207940.0,35.71,35.71,35.65,35.66,207940.0
2016-06-16 15:00:00,35.66,35.69,35.66,35.68,171260.0,35.66,35.69,35.66,35.68,171260.0
2016-06-16 15:05:00,35.67,35.69,35.66,35.67,306660.0,35.67,35.69,35.66,35.67,306660.0
2016-06-16 15:10:00,35.67,35.71,35.67,35.68,201820.0,35.67,35.71,35.67,35.68,201820.0
2016-06-16 15:15:00,35.69,35.73,35.69,35.73,305940.0,35.69,35.73,35.69,35.73,305940.0
2016-06-16 15:20:00,35.72,35.75,35.7,35.75,270340.0,35.72,35.75,35.7,35.75,270340.0
2016-06-16 15:25:00,35.74,35.8,35.72,35.76,467620.0,35.74,35.8,35.72,35.76,467620.0
2016-06-16 15:30:00,35.77,35.8,35.76,35.78,339360.0,35.77,35.8,35.76,35.78,339360.0
2016-06-16 15:35:00,35.77,35.8,35.75,35.79,561500.0,35.77,35.8,35.75,35.79,561500.0
2016-06-16 15:40:00,35.78,35.86,35.78,35.85,684940.0,35.78,35.86,35.78,35.85,684940.0
2016-06-16 15:45:00,35.85,35.89,35.83,35.87,829520.0,35.85,35.89,35.83,35.87,829520.0
2016-06-16 15:50:00,35.88,35.89,35.84,35.86,921380.0,35.88,35.89,35.84,35.86,921380.0
2016-06-16 15:55:00,35.86,35.9,35.84,35.87,2295420.0,35.86,35.9,35.84,35.87,2295420.0
2016-06-17 09:30:00,35.91,35.91,35.73,35.75,10014000.0,35.91,35.91,35.73,35.75,10014000.0
2016-06-17 09:35:00,35.74,35.74,35.52,35.58,1729320.0,35.74,35.74,35.52,35.58,1729320.0
2016-06-17 09:40:00,35.57,35.58,35.48,35.49,1513860.0,35.57,35.58,35.48,35.49,1513860.0
2016-06-17 09:45:00,35.49,35.5,35.43,35.44,1422120.0,35.49,35.5,35.43,35.44,1422120.0
2016-06-17 09:50:00,35.44,35.45,35.37,35.41,1461240.0,35.44,35.45,35.37,35.41,1461240.0
2016-06-17 09:55:00,35.42,35.42,35.33,35.38,1739660.0,35.42,35.42,35.33,35.38,1739660.0
2016-06-17 10:00:00,35.37,35.41,35.35,35.38,877260.0,35.37,35.41,35.35,35.38,877260.0
2016-06-17 10:05:00,35.39,35.39,35.3,35.35,1051180.0,35.39,35.39,35.3,35.35,1051180.0
2016-06-17 10:10:00,35.33,35.39,35.33,35.39,1101220.0,35.33,35.39,35.33,35.39,1101220.0
2016-06-17 10:15:00,35.38,35.44,35.36,35.44,987600.0,35.38,35.44,35.36,35.44,987600.0
2016-06-17 10:20:00,35.43,35.43,35.31,35.32,744740.0,35.43,35.43,35.31,35.32,744740.0
2016-06-17 10:25:00,35.32,35.35,35.29,35.32,551100.0,35.32,35.35,35.29,35.32,551100.0
2016-06-17 10:30:00,35.31,35.32,35.17,35.18,1693960.0,35.31,35.32,35.17,35.18,1693960.0
2016-06-17 10:35:00,35.18,35.29,35.17,35.28,880440.0,35.18,35.29,35.17,35.28,880440.0
2016-06-17 10:40:00,35.28,35.28,35.23,35.24,457300.0,35.28,35.28,35.23,35.24,457300.0
2016-06-17 10:45:00,35.24,35.33,35.24,35.3,716820.0,35.24,35.33,35.24,35.3,716820.0
2016-06-17 10:50:00,35.28,35.32,35.26,35.31,224440.0,35.28,35.32,35.26,35.31,224440.0
2016-06-17 10:55:00,35.3,35.32,35.25,35.25,623540.0,35.3,35.32,35.25,35.25,623540.0
2016-06-17 11:00:00,35.25,35.29,35.23,35.24,385280.0,35.25,35.29,35.23,35.24,385280.0
2016-06-17 11:05:00,35.24,35.3,35.24,35.28,457260.0,35.24,35.3,35.24,35.28,457260.0
2016-06-17 11:10:00,35.29,35.32,35.24,35.27,1008060.0,35.29,35.32,35.24,35.27,1008060.0
2016-06-17 11:15:00,35.28,35.35,35.26,35.35,542740.0,35.28,35.35,35.26,35.35,542740.0
2016-06-17 11:20:00,35.33,35.35,35.31,35.33,306600.0,35.33,35.35,35.31,35.33,306600.0
2016-06-17 11:25:00,35.32,35.32,35.26,35.26,301360.0,35.32,35.32,35.26,35.26,301360.0
2016-06-17 11:30:00,35.27,35.28,35.25,35.25,231600.0,35.27,35.28,35.25,35.25,231600.0
2016-06-17 11:35:00,35.26,35.28,35.24,35.26,268120.0,35.26,35.28,35.24,35.26,268120.0
2016-06-17 11:40:00,35.26,35.29,35.25,35.29,372260.0,35.26,35.29,35.25,35.29,372260.0
2016-06-17 11:45:00,35.28,35.31,35.26,35.31,184980.0,35.28,35.31,35.26,35.31,184980.0
2016-06-17 11:50:00,35.31,35.31,35.24,35.29,372380.0,35.31,35.31,35.24,35.29,372380.0
2016-06-17 11:55:00,35.29,35.29,35.22,35.22,418460.0,35.29,35.29,35.22,35.22,418460.0
2016-06-17 12:00:00,35.23,35.25,35.22,35.24,217880.0,35.23,35.25,35.22,35.24,217880.0
2016-06-17 12:05:00,35.24,35.3,35.24,35.28,180540.0,35.24,35.3,35.24,35.28,180540.0
2016-06-17 12:10:00,35.3,35.32,35.3,35.31,318840.0,35.3,35.32,35.3,35.31,318840.0
2016-06-17 12:15:00,35.32,35.33,35.28,35.32,275060.0,35.32,35.33,35.28,35.32,275060.0
2016-06-17 12:20:00,35.32,35.32,35.25,35.26,372100.0,35.32,35.32,35.25,35.26,372100.0
2016-06-17 12:25:00,35.26,35.27,35.21,35.26,407280.0,35.26,35.27,35.21,35.26,407280.0
2016-06-17 12:30:00,35.24,35.26,35.22,35.24,127780.0,35.24,35.26,35.22,35.24,127780.0
2016-06-17 12:35:00,35.24,35.27,35.24,35.24,109120.0,35.24,35.27,35.24,35.24,109120.0
2016-06-17 12:40:00,35.25,35.29,35.24,35.28,267580.0,35.25,35.29,35.24,35.28,267580.0
2016-06-17 12:45:00,35.28,35.28,35.21,35.22,262920.0,35.28,35.28,35.21,35.22,262920.0
2016-06-17 12:50:00,35.23,35.24,35.21,35.21,532880.0,35.23,35.24,35.21,35.21,532880.0
2016-06-17 12:55:00,35.21,35.22,35.18,35.21,364600.0,35.21,35.22,35.18,35.21,364600.0
2016-06-17 13:00:00,35.21,35.23,35.18,35.21,679220.0,35.21,35.23,35.18,35.21,679220.0
2016-06-17 13:05:00,35.21,35.23,35.2,35.23,272860.0,35.21,35.23,35.2,35.23,272860.0
2016-06-17 13:10:00,35.22,35.24,35.2,35.24,365640.0,35.22,35.24,35.2,35.24,365640.0
2016-06-17 13:15:00,35.23,35.26,35.22,35.24,304920.0,35.23,35.26,35.22,35.24,304920.0
2016-06-17 13:20:00,35.24,35.27,35.23,35.25,219740.0,35.24,35.27,35.23,35.25,219740.0
2016-06-17 13:25:00,35.23,35.27,35.23,35.25,162540.0,35.23,35.27,35.23,35.25,162540.0
2016-06-17 13:30:00,35.24,35.27,35.22,35.22,378760.0,35.24,35.27,35.22,35.22,378760.0
2016-06-17 13:35:00,35.23,35.23,35.2,35.2,188260.0,35.23,35.23,35.2,35.2,188260.0
2016-06-17 13:40:00,35.21,35.23,35.2,35.21,171640.0,35.21,35.23,35.2,35.21,171640.0
2016-06-17 13:45:00,35.22,35.24,35.2,35.24,234440.0,35.22,35.24,35.2,35.24,234440.0
2016-06-17 13:50:00,35.25,35.27,35.23,35.23,210280.0,35.25,35.27,35.23,35.23,210280.0
2016-06-17 13:55:00,35.22,35.25,35.22,35.24,159960.0,35.22,35.25,35.22,35.24,159960.0
2016-06-17 14:00:00,35.23,35.24,35.19,35.19,336260.0,35.23,35.24,35.19,35.19,336260.0
2016-06-17 14:05:00,35.19,35.19,35.13,35.14,888460.0,35.19,35.19,35.13,35.14,888460.0
2016-06-17 14:10:00,35.15,35.16,35.11,35.12,716140.0,35.15,35.16,35.11,35.12,716140.0
2016-06-17 14:15:00,35.12,35.14,35.1,35.12,686300.0,35.12,35.14,35.1,35.12,686300.0
2016-06-17 14:20:00,35.12,35.15,35.08,35.14,600040.0,35.12,35.15,35.08,35.14,600040.0
2016-06-17 14:25:00,35.14,35.18,35.11,35.13,481640.0,35.14,35.18,35.11,35.13,481640.0
2016-06-17 14:30:00,35.12,35.14,35.09,35.13,351520.0,35.12,35.14,35.09,35.13,351520.0
2016-06-17 14:35:00,35.15,35.15,35.1,35.11,489660.0,35.15,35.15,35.1,35.11,489660.0
2016-06-17 14:40:00,35.11,35.13,35.09,35.1,325040.0,35.11,35.13,35.09,35.1,325040.0
2016-06-17 14:45:00,35.1,35.12,35.08,35.1,445640.0,35.1,35.12,35.08,35.1,445640.0
2016-06-17 14:50:00,35.11,35.12,35.09,35.11,445920.0,35.11,35.12,35.09,35.11,445920.0
2016-06-17 14:55:00,35.12,35.13,35.1,35.11,380040.0,35.12,35.13,35.1,35.11,380040.0
2016-06-17 15:00:00,35.12,35.16,35.09,35.1,747100.0,35.12,35.16,35.09,35.1,747100.0
2016-06-17 15:05:00,35.1,35.13,35.09,35.11,445060.0,35.1,35.13,35.09,35.11,445060.0
2016-06-17 15:10:00,35.12,35.12,35.03,35.03,817760.0,35.12,35.12,35.03,35.03,817760.0
2016-06-17 15:15:00,35.04,35.04,34.96,34.99,1450260.0,35.04,35.04,34.96,34.99,1450260.0
2016-06-17 15:20:00,34.99,35.03,34.98,35.02,839980.0,34.99,35.03,34.98,35.02,839980.0
2016-06-17 15:25:00,35.01,35.05,35.01,35.05,949460.0,35.01,35.05,35.01,35.05,949460.0
2016-06-17 15:30:00,35.05,35.06,35.0,35.01,581440.0,35.05,35.06,35.0,35.01,581440.0
2016-06-17 15:35:00,35.01,35.03,34.99,35.01,969920.0,35.01,35.03,34.99,35.01,969920.0
2016-06-17 15:40:00,35.01,35.03,34.97,35.02,1570540.0,35.01,35.03,34.97,35.02,1570540.0
2016-06-17 15:45:00,35.02,35.06,35.0,35.05,1255280.0,35.02,35.06,35.0,35.05,1255280.0
2016-06-17 15:50:00,35.05,35.12,35.04,35.12,2364420.0,35.05,35.12,35.04,35.12,2364420.0
2016-06-17 15:55:00,35.12,35.32,35.11,35.32,8934480.0,35.12,35.32,35.11,35.32,8934480.0
2016-06-20 09:30:00,35.68,35.76,35.54,35.62,3773420.0,35.68,35.76,35.54,35.62,3773420.0
2016-06-20 09:35:00,35.6,35.65,35.56,35.64,1353940.0,35.6,35.65,35.56,35.64,1353940.0
2016-06-20 09:40:00,35.65,35.71,35.63,35.66,1895460.0,35.65,35.71,35.63,35.66,1895460.0
2016-06-20 09:45:00,35.66,35.77,35.64,35.75,1431440.0,35.66,35.77,35.64,35.75,1431440.0
2016-06-20 09:50:00,35.76,35.78,35.7,35.77,1493940.0,35.76,35.78,35.7,35.77,1493940.0
2016-06-20 09:55:00,35.77,35.81,35.74,35.8,859920.0,35.77,35.81,35.74,35.8,859920.0
2016-06-20 10:00:00,35.8,35.87,35.8,35.86,1596820.0,35.8,35.87,35.8,35.86,1596820.0
2016-06-20 10:05:00,35.87,35.89,35.84,35.85,1052420.0,35.87,35.89,35.84,35.85,1052420.0
2016-06-20 10:10:00,35.86,35.88,35.82,35.83,721240.0,35.86,35.88,35.82,35.83,721240.0
2016-06-20 10:15:00,35.83,35.85,35.81,35.84,733040.0,35.83,35.85,35.81,35.84,733040.0
2016-06-20 10:20:00,35.83,35.86,35.81,35.85,702980.0,35.83,35.86,35.81,35.85,702980.0
2016-06-20 10:25:00,35.85,35.88,35.82,35.87,1345160.0,35.85,35.88,35.82,35.87,1345160.0
2016-06-20 10:30:00,35.87,35.93,35.86,35.93,1432760.0,35.87,35.93,35.86,35.93,1432760.0
2016-06-20 10:35:00,35.93,35.94,35.91,35.93,1034300.0,35.93,35.94,35.91,35.93,1034300.0
2016-06-20 10:40:00,35.93,35.95,35.92,35.94,679400.0,35.93,35.95,35.92,35.94,679400.0
2016-06-20 10:45:00,35.94,35.97,35.93,35.96,932040.0,35.94,35.97,35.93,35.96,932040.0
2016-06-20 10:50:00,35.96,36.01,35.96,36.0,1027680.0,35.96,36.01,35.96,36.0,1027680.0
2016-06-20 10:55:00,36.0,36.04,36.0,36.03,865720.0,36.0,36.04,36.0,36.03,865720.0
2016-06-20 11:00:00,36.03,36.07,36.01,36.02,984700.0,36.03,36.07,36.01,36.02,984700.0
2016-06-20 11:05:00,36.02,36.04,36.0,36.03,836460.0,36.02,36.04,36.0,36.03,836460.0
2016-06-20 11:10:00,36.04,36.04,35.97,35.98,549120.0,36.04,36.04,35.97,35.98,549120.0
2016-06-20 11:15:00,35.98,35.99,35.97,35.99,737320.0,35.98,35.99,35.97,35.99,737320.0
2016-06-20 11:20:00,35.99,35.99,35.95,35.99,521080.0,35.99,35.99,35.95,35.99,521080.0
2016-06-20 11:25:00,35.99,36.02,35.98,36.01,505280.0,35.99,36.02,35.98,36.01,505280.0
2016-06-20 11:30:00,36.01,36.04,36.0,36.02,199380.0,36.01,36.04,36.0,36.02,199380.0
2016-06-20 11:35:00,36.02,36.06,36.02,36.04,486360.0,36.02,36.06,36.02,36.04,486360.0
2016-06-20 11:40:00,36.04,36.06,36.03,36.04,331560.0,36.04,36.06,36.03,36.04,331560.0
2016-06-20 11:45:00,36.04,36.05,35.96,35.96,417280.0,36.04,36.05,35.96,35.96,417280.0
2016-06-20 11:50:00,35.96,35.98,35.94,35.94,543680.0,35.96,35.98,35.94,35.94,543680.0
2016-06-20 11:55:00,35.94,35.95,35.9,35.92,699980.0,35.94,35.95,35.9,35.92,699980.0
2016-06-20 12:00:00,35.93,35.93,35.88,35.9,333160.0,35.93,35.93,35.88,35.9,333160.0
2016-06-20 12:05:00,35.91,35.91,35.85,35.85,379840.0,35.91,35.91,35.85,35.85,379840.0
2016-06-20 12:10:00,35.86,35.86,35.82,35.86,536040.0,35.86,35.86,35.82,35.86,536040.0
2016-06-20 12:15:00,35.86,35.87,35.84,35.87,433600.0,35.86,35.87,35.84,35.87,433600.0
2016-06-20 12:20:00,35.87,35.9,35.86,35.88,273420.0,35.87,35.9,35.86,35.88,273420.0
2016-06-20 12:25:00,35.88,35.94,35.88,35.92,259700.0,35.88,35.94,35.88,35.92,259700.0
2016-06-20 12:30:00,35.92,35.96,35.92,35.96,227460.0,35.92,35.96,35.92,35.96,227460.0
2016-06-20 12:35:00,35.96,35.96,35.94,35.94,151060.0,35.96,35.96,35.94,35.94,151060.0
2016-06-20 12:40:00,35.94,35.94,35.9,35.9,258420.0,35.94,35.94,35.9,35.9,258420.0
2016-06-20 12:45:00,35.91,35.92,35.89,35.92,197600.0,35.91,35.92,35.89,35.92,197600.0
2016-06-20 12:50:00,35.92,35.94,35.92,35.93,281820.0,35.92,35.94,35.92,35.93,281820.0
2016-06-20 12:55:00,35.93,35.94,35.9,35.91,350140.0,35.93,35.94,35.9,35.91,350140.0
2016-06-20 13:00:00,35.9,35.92,35.88,35.92,271840.0,35.9,35.92,35.88,35.92,271840.0
2016-06-20 13:05:00,35.92,35.92,35.9,35.9,86380.0,35.92,35.92,35.9,35.9,86380.0
2016-06-20 13:10:00,35.91,35.91,35.84,35.84,244420.0,35.91,35.91,35.84,35.84,244420.0
2016-06-20 13:15:00,35.84,35.87,35.83,35.85,354500.0,35.84,35.87,35.83,35.85,354500.0
2016-06-20 13:20:00,35.84,35.87,35.83,35.87,257700.0,35.84,35.87,35.83,35.87,257700.0
2016-06-20 13:25:00,35.88,35.88,35.83,35.84,225780.0,35.88,35.88,35.83,35.84,225780.0
2016-06-20 13:30:00,35.83,35.83,35.82,35.82,287580.0,35.83,35.83,35.82,35.82,287580.0
2016-06-20 13:35:00,35.82,35.85,35.82,35.84,303300.0,35.82,35.85,35.82,35.84,303300.0
2016-06-20 13:40:00,35.83,35.9,35.82,35.89,410820.0,35.83,35.9,35.82,35.89,410820.0
2016-06-20 13:45:00,35.88,35.91,35.88,35.9,395480.0,35.88,35.91,35.88,35.9,395480.0
2016-06-20 13:50:00,35.9,35.91,35.88,35.9,199200.0,35.9,35.91,35.88,35.9,199200.0
2016-06-20 13:55:00,35.9,35.92,35.9,35.92,202440.0,35.9,35.92,35.9,35.92,202440.0
2016-06-20 14:00:00,35.92,35.93,35.91,35.92,218120.0,35.92,35.93,35.91,35.92,218120.0
2016-06-20 14:05:00,35.92,35.92,35.87,35.88,277720.0,35.92,35.92,35.87,35.88,277720.0
2016-06-20 14:10:00,35.88,35.93,35.88,35.92,233200.0,35.88,35.93,35.88,35.92,233200.0
2016-06-20 14:15:00,35.92,35.95,35.91,35.95,202400.0,35.92,35.95,35.91,35.95,202400.0
2016-06-20 14:20:00,35.95,35.97,35.93,35.97,262060.0,35.95,35.97,35.93,35.97,262060.0
2016-06-20 14:25:00,35.97,35.97,35.91,35.94,215980.0,35.97,35.97,35.91,35.94,215980.0
2016-06-20 14:30:00,35.92,35.96,35.92,35.95,167560.0,35.92,35.96,35.92,35.95,167560.0
2016-06-20 14:35:00,35.96,35.97,35.93,35.93,239460.0,35.96,35.97,35.93,35.93,239460.0
2016-06-20 14:40:00,35.93,35.94,35.9,35.91,291240.0,35.93,35.94,35.9,35.91,291240.0
2016-06-20 14:45:00,35.91,35.96,35.91,35.96,281400.0,35.91,35.96,35.91,35.96,281400.0
2016-06-20 14:50:00,35.96,35.96,35.94,35.95,201700.0,35.96,35.96,35.94,35.95,201700.0
2016-06-20 14:55:00,35.95,35.98,35.94,35.95,423800.0,35.95,35.98,35.94,35.95,423800.0
2016-06-20 15:00:00,35.95,35.97,35.94,35.96,272560.0,35.95,35.97,35.94,35.96,272560.0
2016-06-20 15:05:00,35.97,35.97,35.92,35.94,205980.0,35.97,35.97,35.92,35.94,205980.0
2016-06-20 15:10:00,35.94,35.94,35.9,35.9,210220.0,35.94,35.94,35.9,35.9,210220.0
2016-06-20 15:15:00,35.9,35.9,35.85,35.86,515300.0,35.9,35.9,35.85,35.86,515300.0
2016-06-20 15:20:00,35.86,35.9,35.85,35.87,566680.0,35.86,35.9,35.85,35.87,566680.0
2016-06-20 15:25:00,35.87,35.87,35.82,35.82,676520.0,35.87,35.87,35.82,35.82,676520.0
2016-06-20 15:30:00,35.82,35.83,35.77,35.77,993760.0,35.82,35.83,35.77,35.77,993760.0
2016-06-20 15:35:00,35.77,35.8,35.76,35.79,418240.0,35.77,35.8,35.76,35.79,418240.0
2016-06-20 15:40:00,35.79,35.84,35.78,35.82,719760.0,35.79,35.84,35.78,35.82,719760.0
2016-06-20 15:45:00,35.81,35.81,35.72,35.72,722940.0,35.81,35.81,35.72,35.72,722940.0
2016-06-20 15:50:00,35.73,35.74,35.66,35.67,1256940.0,35.73,35.74,35.66,35.67,1256940.0
2016-06-20 15:55:00,35.67,35.72,35.66,35.7,2017140.0,35.67,35.72,35.66,35.7,2017140.0
2016-06-21 09:30:00,35.79,35.85,35.68,35.78,1738520.0,35.79,35.85,35.68,35.78,1738520.0
2016-06-21 09:35:00,35.79,35.88,35.75,35.86,1364920.0,35.79,35.88,35.75,35.86,1364920.0
2016-06-21 09:40:00,35.84,35.91,35.84,35.85,1360460.0,35.84,35.91,35.84,35.85,1360460.0
2016-06-21 09:45:00,35.85,35.92,35.82,35.88,928100.0,35.85,35.92,35.82,35.88,928100.0
2016-06-21 09:50:00,35.86,35.91,35.82,35.87,653300.0,35.86,35.91,35.82,35.87,653300.0
2016-06-21 09:55:00,35.87,35.88,35.81,35.84,459140.0,35.87,35.88,35.81,35.84,459140.0
2016-06-21 10:00:00,35.83,35.85,35.79,35.83,872860.0,35.83,35.85,35.79,35.83,872860.0
2016-06-21 10:05:00,35.84,35.86,35.82,35.84,466380.0,35.84,35.86,35.82,35.84,466380.0
2016-06-21 10:10:00,35.84,35.85,35.82,35.82,346560.0,35.84,35.85,35.82,35.82,346560.0
2016-06-21 10:15:00,35.83,35.84,35.78,35.8,442700.0,35.83,35.84,35.78,35.8,442700.0
2016-06-21 10:20:00,35.79,35.81,35.71,35.75,733100.0,35.79,35.81,35.71,35.75,733100.0
2016-06-21 10:25:00,35.74,35.83,35.74,35.81,433680.0,35.74,35.83,35.74,35.81,433680.0
2016-06-21 10:30:00,35.82,35.82,35.77,35.8,235700.0,35.82,35.82,35.77,35.8,235700.0
2016-06-21 10:35:00,35.82,35.82,35.79,35.8,276160.0,35.82,35.82,35.79,35.8,276160.0
2016-06-21 10:40:00,35.8,35.82,35.78,35.79,208740.0,35.8,35.82,35.78,35.79,208740.0
2016-06-21 10:45:00,35.79,35.79,35.71,35.71,410540.0,35.79,35.79,35.71,35.71,410540.0
2016-06-21 10:50:00,35.71,35.73,35.69,35.7,399840.0,35.71,35.73,35.69,35.7,399840.0
2016-06-21 10:55:00,35.7,35.7,35.65,35.67,439220.0,35.7,35.7,35.65,35.67,439220.0
2016-06-21 11:00:00,35.68,35.73,35.64,35.71,632740.0,35.68,35.73,35.64,35.71,632740.0
2016-06-21 11:05:00,35.72,35.77,35.72,35.74,565260.0,35.72,35.77,35.72,35.74,565260.0
2016-06-21 11:10:00,35.75,35.77,35.72,35.75,182100.0,35.75,35.77,35.72,35.75,182100.0
2016-06-21 11:15:00,35.77,35.79,35.76,35.79,235560.0,35.77,35.79,35.76,35.79,235560.0
2016-06-21 11:20:00,35.78,35.79,35.71,35.71,194180.0,35.78,35.79,35.71,35.71,194180.0
2016-06-21 11:25:00,35.7,35.72,35.66,35.67,631120.0,35.7,35.72,35.66,35.67,631120.0
2016-06-21 11:30:00,35.67,35.68,35.66,35.66,241840.0,35.67,35.68,35.66,35.66,241840.0
2016-06-21 11:35:00,35.67,35.72,35.67,35.72,484180.0,35.67,35.72,35.67,35.72,484180.0
2016-06-21 11:40:00,35.71,35.75,35.71,35.74,160220.0,35.71,35.75,35.71,35.74,160220.0
2016-06-21 11:45:00,35.73,35.73,35.69,35.73,177220.0,35.73,35.73,35.69,35.73,177220.0
2016-06-21 11:50:00,35.74,35.74,35.7,35.7,213940.0,35.74,35.74,35.7,35.7,213940.0
2016-06-21 11:55:00,35.71,35.75,35.71,35.74,343920.0,35.71,35.75,35.71,35.74,343920.0
2016-06-21 12:00:00,35.74,35.79,35.74,35.78,350620.0,35.74,35.79,35.74,35.78,350620.0
2016-06-21 12:05:00,35.78,35.81,35.74,35.78,575100.0,35.78,35.81,35.74,35.78,575100.0
2016-06-21 12:10:00,35.8,35.8,35.77,35.77,183000.0,35.8,35.8,35.77,35.77,183000.0
2016-06-21 12:15:00,35.78,35.83,35.77,35.82,239160.0,35.78,35.83,35.77,35.82,239160.0
2016-06-21 12:20:00,35.83,35.86,35.82,35.85,297940.0,35.83,35.86,35.82,35.85,297940.0
2016-06-21 12:25:00,35.86,35.88,35.84,35.87,407940.0,35.86,35.88,35.84,35.87,407940.0
2016-06-21 12:30:00,35.87,35.88,35.82,35.82,331660.0,35.87,35.88,35.82,35.82,331660.0
2016-06-21 12:35:00,35.82,35.83,35.78,35.79,181620.0,35.82,35.83,35.78,35.79,181620.0
2016-06-21 12:40:00,35.79,35.8,35.77,35.79,188900.0,35.79,35.8,35.77,35.79,188900.0
2016-06-21 12:45:00,35.79,35.8,35.78,35.79,102380.0,35.79,35.8,35.78,35.79,102380.0
2016-06-21 12:50:00,35.78,35.78,35.75,35.75,120880.0,35.78,35.78,35.75,35.75,120880.0
2016-06-21 12:55:00,35.74,35.77,35.73,35.76,111640.0,35.74,35.77,35.73,35.76,111640.0
2016-06-21 13:00:00,35.76,35.76,35.74,35.75,130780.0,35.76,35.76,35.74,35.75,130780.0
2016-06-21 13:05:00,35.75,35.78,35.75,35.76,130380.0,35.75,35.78,35.75,35.76,130380.0
2016-06-21 13:10:00,35.75,35.77,35.72,35.73,189020.0,35.75,35.77,35.72,35.73,189020.0
2016-06-21 13:15:00,35.74,35.74,35.72,35.73,123400.0,35.74,35.74,35.72,35.73,123400.0
2016-06-21 13:20:00,35.73,35.73,35.68,35.68,189280.0,35.73,35.73,35.68,35.68,189280.0
2016-06-21 13:25:00,35.68,35.71,35.67,35.69,206340.0,35.68,35.71,35.67,35.69,206340.0
2016-06-21 13:30:00,35.7,35.71,35.67,35.69,148760.0,35.7,35.71,35.67,35.69,148760.0
2016-06-21 13:35:00,35.7,35.7,35.65,35.69,264860.0,35.7,35.7,35.65,35.69,264860.0
2016-06-21 13:40:00,35.69,35.71,35.68,35.69,227740.0,35.69,35.71,35.68,35.69,227740.0
2016-06-21 13:45:00,35.69,35.71,35.66,35.68,164660.0,35.69,35.71,35.66,35.68,164660.0
2016-06-21 13:50:00,35.67,35.72,35.67,35.71,187620.0,35.67,35.72,35.67,35.71,187620.0
2016-06-21 13:55:00,35.71,35.73,35.7,35.71,117000.0,35.71,35.73,35.7,35.71,117000.0
2016-06-21 14:00:00,35.73,35.73,35.7,35.72,139100.0,35.73,35.73,35.7,35.72,139100.0
2016-06-21 14:05:00,35.71,35.74,35.7,35.74,150640.0,35.71,35.74,35.7,35.74,150640.0
2016-06-21 14:10:00,35.74,35.75,35.72,35.73,227600.0,35.74,35.75,35.72,35.73,227600.0
2016-06-21 14:15:00,35.74,35.76,35.73,35.74,169640.0,35.74,35.76,35.73,35.74,169640.0
2016-06-21 14:20:00,35.73,35.75,35.7,35.71,183000.0,35.73,35.75,35.7,35.71,183000.0
2016-06-21 14:25:00,35.72,35.73,35.71,35.72,54000.0,35.72,35.73,35.71,35.72,54000.0
2016-06-21 14:30:00,35.74,35.74,35.71,35.72,172160.0,35.74,35.74,35.71,35.72,172160.0
2016-06-21 14:35:00,35.73,35.79,35.73,35.78,344180.0,35.73,35.79,35.73,35.78,344180.0
2016-06-21 14:40:00,35.76,35.79,35.74,35.74,226080.0,35.76,35.79,35.74,35.74,226080.0
2016-06-21 14:45:00,35.73,35.78,35.73,35.77,104540.0,35.73,35.78,35.73,35.77,104540.0
2016-06-21 14:50:00,35.76,35.77,35.75,35.76,70560.0,35.76,35.77,35.75,35.76,70560.0
2016-06-21 14:55:00,35.75,35.76,35.74,35.74,140500.0,35.75,35.76,35.74,35.74,140500.0
2016-06-21 15:00:00,35.74,35.75,35.69,35.69,188920.0,35.74,35.75,35.69,35.69,188920.0
2016-06-21 15:05:00,35.68,35.72,35.67,35.68,140900.0,35.68,35.72,35.67,35.68,140900.0
2016-06-21 15:10:00,35.67,35.72,35.67,35.7,80000.0,35.67,35.72,35.67,35.7,80000.0
2016-06-21 15:15:00,35.72,35.77,35.72,35.75,196760.0,35.72,35.77,35.72,35.75,196760.0
2016-06-21 15:20:00,35.74,35.77,35.73,35.75,153020.0,35.74,35.77,35.73,35.75,153020.0
2016-06-21 15:25:00,35.76,35.79,35.75,35.77,314380.0,35.76,35.79,35.75,35.77,314380.0
2016-06-21 15:30:00,35.77,35.78,35.75,35.77,243860.0,35.77,35.78,35.75,35.77,243860.0
2016-06-21 15:35:00,35.77,35.82,35.76,35.79,668580.0,35.77,35.82,35.76,35.79,668580.0
2016-06-21 15:40:00,35.79,35.79,35.74,35.76,237040.0,35.79,35.79,35.74,35.76,237040.0
2016-06-21 15:45:00,35.75,35.79,35.74,35.78,427740.0,35.75,35.79,35.74,35.78,427740.0
2016-06-21 15:50:00,35.78,35.8,35.77,35.78,535100.0,35.78,35.8,35.77,35.78,535100.0
2016-06-21 15:55:00,35.78,35.82,35.75,35.79,1657440.0,35.78,35.82,35.75,35.79,1657440.0
2016-06-22 09:30:00,35.83,35.85,35.66,35.67,2022380.0,35.83,35.85,35.66,35.67,2022380.0
2016-06-22 09:35:00,35.67,35.68,35.5,35.51,1806380.0,35.67,35.68,35.5,35.51,1806380.0
2016-06-22 09:40:00,35.52,35.54,35.47,35.49,850440.0,35.52,35.54,35.47,35.49,850440.0
2016-06-22 09:45:00,35.49,35.5,35.45,35.47,802200.0,35.49,35.5,35.45,35.47,802200.0
2016-06-22 09:50:00,35.47,35.51,35.45,35.46,752400.0,35.47,35.51,35.45,35.46,752400.0
2016-06-22 09:55:00,35.46,35.46,35.41,35.44,637240.0,35.46,35.46,35.41,35.44,637240.0
2016-06-22 10:00:00,35.42,35.43,35.38,35.41,686720.0,35.42,35.43,35.38,35.41,686720.0
2016-06-22 10:05:00,35.4,35.5,35.4,35.49,624200.0,35.4,35.5,35.4,35.49,624200.0
2016-06-22 10:10:00,35.47,35.51,35.46,35.51,569480.0,35.47,35.51,35.46,35.51,569480.0
2016-06-22 10:15:00,35.51,35.52,35.48,35.5,394860.0,35.51,35.52,35.48,35.5,394860.0
2016-06-22 10:20:00,35.5,35.52,35.48,35.5,314460.0,35.5,35.52,35.48,35.5,314460.0
2016-06-22 10:25:00,35.51,35.54,35.49,35.51,420120.0,35.51,35.54,35.49,35.51,420120.0
2016-06-22 10:30:00,35.52,35.54,35.49,35.53,217840.0,35.52,35.54,35.49,35.53,217840.0
2016-06-22 10:35:00,35.53,35.56,35.51,35.52,554280.0,35.53,35.56,35.51,35.52,554280.0
2016-06-22 10:40:00,35.52,35.59,35.51,35.58,320100.0,35.52,35.59,35.51,35.58,320100.0
2016-06-22 10:45:00,35.57,35.58,35.54,35.55,480200.0,35.57,35.58,35.54,35.55,480200.0
2016-06-22 10:50:00,35.57,35.59,35.52,35.58,362300.0,35.57,35.59,35.52,35.58,362300.0
2016-06-22 10:55:00,35.58,35.6,35.56,35.59,227000.0,35.58,35.6,35.56,35.59,227000.0
2016-06-22 11:00:00,35.59,35.65,35.58,35.62,778440.0,35.59,35.65,35.58,35.62,778440.0
2016-06-22 11:05:00,35.62,35.64,35.59,35.61,297520.0,35.62,35.64,35.59,35.61,297520.0
2016-06-22 11:10:00,35.62,35.65,35.62,35.64,231720.0,35.62,35.65,35.62,35.64,231720.0
2016-06-22 11:15:00,35.63,35.7,35.62,35.7,397000.0,35.63,35.7,35.62,35.7,397000.0
2016-06-22 11:20:00,35.69,35.74,35.69,35.71,445500.0,35.69,35.74,35.69,35.71,445500.0
2016-06-22 11:25:00,35.71,35.75,35.71,35.72,675620.0,35.71,35.75,35.71,35.72,675620.0
2016-06-22 11:30:00,35.72,35.72,35.6,35.6,671260.0,35.72,35.72,35.6,35.6,671260.0
2016-06-22 11:35:00,35.61,35.67,35.59,35.64,300840.0,35.61,35.67,35.59,35.64,300840.0
2016-06-22 11:40:00,35.65,35.66,35.61,35.66,222720.0,35.65,35.66,35.61,35.66,222720.0
2016-06-22 11:45:00,35.66,35.66,35.63,35.63,107580.0,35.66,35.66,35.63,35.63,107580.0
2016-06-22 11:50:00,35.64,35.7,35.63,35.7,347220.0,35.64,35.7,35.63,35.7,347220.0
2016-06-22 11:55:00,35.68,35.7,35.63,35.65,162600.0,35.68,35.7,35.63,35.65,162600.0
2016-06-22 12:00:00,35.65,35.71,35.64,35.71,273640.0,35.65,35.71,35.64,35.71,273640.0
2016-06-22 12:05:00,35.7,35.72,35.68,35.71,288320.0,35.7,35.72,35.68,35.71,288320.0
2016-06-22 12:10:00,35.69,35.7,35.65,35.66,174980.0,35.69,35.7,35.65,35.66,174980.0
2016-06-22 12:15:00,35.68,35.68,35.63,35.64,224820.0,35.68,35.68,35.63,35.64,224820.0
2016-06-22 12:20:00,35.64,35.65,35.55,35.55,480600.0,35.64,35.65,35.55,35.55,480600.0
2016-06-22 12:25:00,35.55,35.57,35.52,35.56,273720.0,35.55,35.57,35.52,35.56,273720.0
2016-06-22 12:30:00,35.56,35.59,35.53,35.58,222440.0,35.56,35.59,35.53,35.58,222440.0
2016-06-22 12:35:00,35.58,35.58,35.54,35.54,228540.0,35.58,35.58,35.54,35.54,228540.0
2016-06-22 12:40:00,35.54,35.59,35.54,35.58,233600.0,35.54,35.59,35.54,35.58,233600.0
2016-06-22 12:45:00,35.58,35.59,35.53,35.59,237160.0,35.58,35.59,35.53,35.59,237160.0
2016-06-22 12:50:00,35.59,35.62,35.59,35.62,362560.0,35.59,35.62,35.59,35.62,362560.0
2016-06-22 12:55:00,35.61,35.62,35.58,35.6,384520.0,35.61,35.62,35.58,35.6,384520.0
2016-06-22 13:00:00,35.59,35.59,35.55,35.57,483980.0,35.59,35.59,35.55,35.57,483980.0
2016-06-22 13:05:00,35.56,35.58,35.52,35.54,143200.0,35.56,35.58,35.52,35.54,143200.0
2016-06-22 13:10:00,35.52,35.54,35.5,35.52,273140.0,35.52,35.54,35.5,35.52,273140.0
2016-06-22 13:15:00,35.51,35.56,35.51,35.56,262940.0,35.51,35.56,35.51,35.56,262940.0
2016-06-22 13:20:00,35.56,35.58,35.55,35.58,219600.0,35.56,35.58,35.55,35.58,219600.0
2016-06-22 13:25:00,35.57,35.6,35.56,35.6,207920.0,35.57,35.6,35.56,35.6,207920.0
2016-06-22 13:30:00,35.59,35.61,35.57,35.58,87540.0,35.59,35.61,35.57,35.58,87540.0
2016-06-22 13:35:00,35.59,35.62,35.57,35.61,85020.0,35.59,35.62,35.57,35.61,85020.0
2016-06-22 13:40:00,35.61,35.62,35.57,35.57,275820.0,35.61,35.62,35.57,35.57,275820.0
2016-06-22 13:45:00,35.57,35.6,35.56,35.58,126300.0,35.57,35.6,35.56,35.58,126300.0
2016-06-22 13:50:00,35.6,35.67,35.6,35.67,396140.0,35.6,35.67,35.6,35.67,396140.0
2016-06-22 13:55:00,35.67,35.68,35.64,35.65,182580.0,35.67,35.68,35.64,35.65,182580.0
2016-06-22 14:00:00,35.65,35.69,35.63,35.67,232880.0,35.65,35.69,35.63,35.67,232880.0
2016-06-22 14:05:00,35.66,35.71,35.66,35.68,160680.0,35.66,35.71,35.66,35.68,160680.0
2016-06-22 14:10:00,35.69,35.7,35.66,35.68,144580.0,35.69,35.7,35.66,35.68,144580.0
2016-06-22 14:15:00,35.68,35.69,35.66,35.66,118400.0,35.68,35.69,35.66,35.66,118400.0
2016-06-22 14:20:00,35.67,35.68,35.65,35.67,174640.0,35.67,35.68,35.65,35.67,174640.0
2016-06-22 14:25:00,35.67,35.69,35.66,35.67,174780.0,35.67,35.69,35.66,35.67,174780.0
2016-06-22 14:30:00,35.66,35.7,35.66,35.67,105460.0,35.66,35.7,35.66,35.67,105460.0
2016-06-22 14:35:00,35.67,35.67,35.61,35.62,264260.0,35.67,35.67,35.61,35.62,264260.0
2016-06-22 14:40:00,35.61,35.65,35.61,35.62,142700.0,35.61,35.65,35.61,35.62,142700.0
2016-06-22 14:45:00,35.63,35.63,35.57,35.58,238760.0,35.63,35.63,35.57,35.58,238760.0
2016-06-22 14:50:00,35.58,35.59,35.56,35.58,190320.0,35.58,35.59,35.56,35.58,190320.0
2016-06-22 14:55:00,35.58,35.59,35.57,35.59,70100.0,35.58,35.59,35.57,35.59,70100.0
2016-06-22 15:00:00,35.58,35.63,35.58,35.6,189000.0,35.58,35.63,35.58,35.6,189000.0
2016-06-22 15:05:00,35.61,35.64,35.59,35.59,190740.0,35.61,35.64,35.59,35.59,190740.0
2016-06-22 15:10:00,35.58,35.6,35.58,35.6,209640.0,35.58,35.6,35.58,35.6,209640.0
2016-06-22 15:15:00,35.6,35.64,35.59,35.62,190920.0,35.6,35.64,35.59,35.62,190920.0
2016-06-22 15:20:00,35.6,35.61,35.56,35.6,272380.0,35.6,35.61,35.56,35.6,272380.0
2016-06-22 15:25:00,35.6,35.61,35.58,35.59,117600.0,35.6,35.61,35.58,35.59,117600.0
2016-06-22 15:30:00,35.59,35.6,35.56,35.56,222980.0,35.59,35.6,35.56,35.56,222980.0
2016-06-22 15:35:00,35.56,35.62,35.54,35.62,509700.0,35.56,35.62,35.54,35.62,509700.0
2016-06-22 15:40:00,35.61,35.62,35.56,35.56,434800.0,35.61,35.62,35.56,35.56,434800.0
2016-06-22 15:45:00,35.56,35.57,35.51,35.52,690700.0,35.56,35.57,35.51,35.52,690700.0
2016-06-22 15:50:00,35.52,35.53,35.48,35.53,885000.0,35.52,35.53,35.48,35.53,885000.0
2016-06-22 15:55:00,35.53,35.56,35.49,35.53,1189700.0,35.53,35.56,35.49,35.53,1189700.0
2016-06-23 09:30:00,35.78,35.82,35.68,35.74,1836840.0,35.78,35.82,35.68,35.74,1836840.0
2016-06-23 09:35:00,35.74,35.79,35.64,35.66,1262740.0,35.74,35.79,35.64,35.66,1262740.0
2016-06-23 09:40:00,35.67,35.7,35.63,35.63,611700.0,35.67,35.7,35.63,35.63,611700.0
2016-06-23 09:45:00,35.66,35.7,35.63,35.68,904320.0,35.66,35.7,35.63,35.68,904320.0
2016-06-23 09:50:00,35.69,35.8,35.68,35.75,1434920.0,35.69,35.8,35.68,35.75,1434920.0
2016-06-23 09:55:00,35.75,35.85,35.73,35.85,1366800.0,35.75,35.85,35.73,35.85,1366800.0
2016-06-23 10:00:00,35.86,35.95,35.84,35.95,1949680.0,35.86,35.95,35.84,35.95,1949680.0
2016-06-23 10:05:00,35.94,35.99,35.93,35.97,1238920.0,35.94,35.99,35.93,35.97,1238920.0
2016-06-23 10:10:00,35.97,36.0,35.95,35.98,1386580.0,35.97,36.0,35.95,35.98,1386580.0
2016-06-23 10:15:00,35.99,36.01,35.93,35.93,1076260.0,35.99,36.01,35.93,35.93,1076260.0
2016-06-23 10:20:00,35.93,35.96,35.91,35.96,523600.0,35.93,35.96,35.91,35.96,523600.0
2016-06-23 10:25:00,35.97,35.99,35.94,35.96,770140.0,35.97,35.99,35.94,35.96,770140.0
2016-06-23 10:30:00,35.96,35.97,35.88,35.89,832740.0,35.96,35.97,35.88,35.89,832740.0
2016-06-23 10:35:00,35.9,35.91,35.86,35.91,690840.0,35.9,35.91,35.86,35.91,690840.0
2016-06-23 10:40:00,35.9,35.96,35.89,35.94,383180.0,35.9,35.96,35.89,35.94,383180.0
2016-06-23 10:45:00,35.93,35.97,35.9,35.96,334620.0,35.93,35.97,35.9,35.96,334620.0
2016-06-23 10:50:00,35.96,36.03,35.96,36.02,1269260.0,35.96,36.03,35.96,36.02,1269260.0
2016-06-23 10:55:00,36.01,36.03,35.96,35.97,637840.0,36.01,36.03,35.96,35.97,637840.0
2016-06-23 11:00:00,35.96,35.98,35.95,35.96,552020.0,35.96,35.98,35.95,35.96,552020.0
2016-06-23 11:05:00,35.96,35.97,35.95,35.96,519540.0,35.96,35.97,35.95,35.96,519540.0
2016-06-23 11:10:00,35.95,35.95,35.91,35.92,309700.0,35.95,35.95,35.91,35.92,309700.0
2016-06-23 11:15:00,35.93,35.97,35.93,35.95,368400.0,35.93,35.97,35.93,35.95,368400.0
2016-06-23 11:20:00,35.94,35.97,35.94,35.96,324000.0,35.94,35.97,35.94,35.96,324000.0
2016-06-23 11:25:00,35.96,35.99,35.93,35.97,396520.0,35.96,35.99,35.93,35.97,396520.0
2016-06-23 11:30:00,35.98,36.0,35.96,35.96,274720.0,35.98,36.0,35.96,35.96,274720.0
2016-06-23 11:35:00,35.97,35.97,35.95,35.95,189140.0,35.97,35.97,35.95,35.95,189140.0
2016-06-23 11:40:00,35.95,35.96,35.93,35.96,253960.0,35.95,35.96,35.93,35.96,253960.0
2016-06-23 11:45:00,35.96,35.97,35.93,35.95,586200.0,35.96,35.97,35.93,35.95,586200.0
2016-06-23 11:50:00,35.95,35.98,35.95,35.96,410740.0,35.95,35.98,35.95,35.96,410740.0
2016-06-23 11:55:00,35.96,35.99,35.96,35.97,205540.0,35.96,35.99,35.96,35.97,205540.0
2016-06-23 12:00:00,35.97,36.01,35.96,35.96,385220.0,35.97,36.01,35.96,35.96,385220.0
2016-06-23 12:05:00,35.96,35.97,35.95,35.97,246040.0,35.96,35.97,35.95,35.97,246040.0
2016-06-23 12:10:00,35.97,35.98,35.96,35.96,64000.0,35.97,35.98,35.96,35.96,64000.0
2016-06-23 12:15:00,35.97,35.97,35.96,35.96,96260.0,35.97,35.97,35.96,35.96,96260.0
2016-06-23 12:20:00,35.97,35.98,35.95,35.95,169200.0,35.97,35.98,35.95,35.95,169200.0
2016-06-23 12:25:00,35.96,35.99,35.96,35.97,251780.0,35.96,35.99,35.96,35.97,251780.0
2016-06-23 12:30:00,35.97,35.98,35.96,35.97,102000.0,35.97,35.98,35.96,35.97,102000.0
2016-06-23 12:35:00,35.97,35.98,35.95,35.96,301600.0,35.97,35.98,35.95,35.96,301600.0
2016-06-23 12:40:00,35.97,35.98,35.96,35.98,331060.0,35.97,35.98,35.96,35.98,331060.0
2016-06-23 12:45:00,35.97,35.98,35.94,35.95,254180.0,35.97,35.98,35.94,35.95,254180.0
2016-06-23 12:50:00,35.95,35.98,35.94,35.97,112280.0,35.95,35.98,35.94,35.97,112280.0
2016-06-23 12:55:00,35.97,35.97,35.95,35.96,115900.0,35.97,35.97,35.95,35.96,115900.0
2016-06-23 13:00:00,35.97,35.98,35.96,35.97,113840.0,35.97,35.98,35.96,35.97,113840.0
2016-06-23 13:05:00,35.96,35.97,35.96,35.97,107460.0,35.96,35.97,35.96,35.97,107460.0
2016-06-23 13:10:00,35.97,35.99,35.95,35.97,190540.0,35.97,35.99,35.95,35.97,190540.0
2016-06-23 13:15:00,35.96,35.99,35.96,35.97,265840.0,35.96,35.99,35.96,35.97,265840.0
2016-06-23 13:20:00,35.97,35.99,35.96,35.97,277140.0,35.97,35.99,35.96,35.97,277140.0
2016-06-23 13:25:00,35.95,35.98,35.95,35.98,196760.0,35.95,35.98,35.95,35.98,196760.0
2016-06-23 13:30:00,35.97,35.98,35.97,35.97,107800.0,35.97,35.98,35.97,35.97,107800.0
2016-06-23 13:35:00,35.97,35.97,35.9,35.92,279180.0,35.97,35.97,35.9,35.92,279180.0
2016-06-23 13:40:00,35.92,35.93,35.88,35.92,291620.0,35.92,35.93,35.88,35.92,291620.0
2016-06-23 13:45:00,35.93,35.94,35.91,35.92,154660.0,35.93,35.94,35.91,35.92,154660.0
2016-06-23 13:50:00,35.92,35.95,35.92,35.95,190220.0,35.92,35.95,35.92,35.95,190220.0
2016-06-23 13:55:00,35.96,35.96,35.94,35.96,320840.0,35.96,35.96,35.94,35.96,320840.0
2016-06-23 14:00:00,35.94,35.95,35.93,35.95,208380.0,35.94,35.95,35.93,35.95,208380.0
2016-06-23 14:05:00,35.96,35.97,35.95,35.97,167460.0,35.96,35.97,35.95,35.97,167460.0
2016-06-23 14:10:00,35.97,35.99,35.96,35.96,303480.0,35.97,35.99,35.96,35.96,303480.0
2016-06-23 14:15:00,35.96,35.98,35.95,35.96,171600.0,35.96,35.98,35.95,35.96,171600.0
2016-06-23 14:20:00,35.96,35.98,35.94,35.95,202700.0,35.96,35.98,35.94,35.95,202700.0
2016-06-23 14:25:00,35.95,35.97,35.94,35.97,130860.0,35.95,35.97,35.94,35.97,130860.0
2016-06-23 14:30:00,35.97,35.98,35.95,35.97,100860.0,35.97,35.98,35.95,35.97,100860.0
2016-06-23 14:35:00,35.98,35.99,35.96,35.98,152080.0,35.98,35.99,35.96,35.98,152080.0
2016-06-23 14:40:00,35.97,35.98,35.95,35.95,151400.0,35.97,35.98,35.95,35.95,151400.0
2016-06-23 14:45:00,35.95,35.98,35.94,35.94,344940.0,35.95,35.98,35.94,35.94,344940.0
2016-06-23 14:50:00,35.95,35.97,35.94,35.96,369120.0,35.95,35.97,35.94,35.96,369120.0
2016-06-23 14:55:00,35.97,35.97,35.96,35.96,171360.0,35.97,35.97,35.96,35.96,171360.0
2016-06-23 15:00:00,35.96,35.97,35.95,35.96,247720.0,35.96,35.97,35.95,35.96,247720.0
2016-06-23 15:05:00,35.96,35.97,35.94,35.96,236100.0,35.96,35.97,35.94,35.96,236100.0
2016-06-23 15:10:00,35.96,35.96,35.94,35.96,197860.0,35.96,35.96,35.94,35.96,197860.0
2016-06-23 15:15:00,35.95,35.95,35.92,35.92,306420.0,35.95,35.95,35.92,35.92,306420.0
2016-06-23 15:20:00,35.92,35.93,35.89,35.92,284980.0,35.92,35.93,35.89,35.92,284980.0
2016-06-23 15:25:00,35.91,35.94,35.91,35.93,368800.0,35.91,35.94,35.91,35.93,368800.0
2016-06-23 15:30:00,35.93,35.96,35.93,35.95,214120.0,35.93,35.96,35.93,35.95,214120.0
2016-06-23 15:35:00,35.94,35.96,35.94,35.96,274680.0,35.94,35.96,35.94,35.96,274680.0
2016-06-23 15:40:00,35.96,35.99,35.96,35.98,804880.0,35.96,35.99,35.96,35.98,804880.0
2016-06-23 15:45:00,35.99,36.02,35.98,36.0,1164220.0,35.99,36.02,35.98,36.0,1164220.0
2016-06-23 15:50:00,36.01,36.09,36.01,36.07,1586100.0,36.01,36.09,36.01,36.07,1586100.0
2016-06-23 15:55:00,36.08,36.11,36.06,36.1,2281720.0,36.08,36.11,36.06,36.1,2281720.0
2016-06-24 09:30:00,34.65,35.09,34.61,35.06,8440740.0,34.65,35.09,34.61,35.06,8440740.0
2016-06-24 09:35:00,35.06,35.38,35.06,35.31,4336800.0,35.06,35.38,35.06,35.31,4336800.0
2016-06-24 09:40:00,35.3,35.54,35.22,35.47,4156380.0,35.3,35.54,35.22,35.47,4156380.0
2016-06-24 09:45:00,35.45,35.47,35.35,35.38,2215760.0,35.45,35.47,35.35,35.38,2215760.0
2016-06-24 09:50:00,35.36,35.52,35.29,35.52,2154600.0,35.36,35.52,35.29,35.52,2154600.0
2016-06-24 09:55:00,35.52,35.63,35.48,35.51,2539720.0,35.52,35.63,35.48,35.51,2539720.0
2016-06-24 10:00:00,35.51,35.62,35.46,35.53,1553340.0,35.51,35.62,35.46,35.53,1553340.0
2016-06-24 10:05:00,35.53,35.56,35.45,35.56,1306780.0,35.53,35.56,35.45,35.56,1306780.0
2016-06-24 10:10:00,35.56,35.6,35.45,35.51,1138680.0,35.56,35.6,35.45,35.51,1138680.0
2016-06-24 10:15:00,35.51,35.52,35.38,35.38,1399580.0,35.51,35.52,35.38,35.38,1399580.0
2016-06-24 10:20:00,35.38,35.45,35.27,35.28,1869880.0,35.38,35.45,35.27,35.28,1869880.0
2016-06-24 10:25:00,35.28,35.32,35.25,35.29,958520.0,35.28,35.32,35.25,35.29,958520.0
2016-06-24 10:30:00,35.3,35.36,35.21,35.22,1477200.0,35.3,35.36,35.21,35.22,1477200.0
2016-06-24 10:35:00,35.22,35.37,35.21,35.37,718460.0,35.22,35.37,35.21,35.37,718460.0
2016-06-24 10:40:00,35.36,35.36,35.23,35.26,1202160.0,35.36,35.36,35.23,35.26,1202160.0
2016-06-24 10:45:00,35.28,35.34,35.25,35.27,523460.0,35.28,35.34,35.25,35.27,523460.0
2016-06-24 10:50:00,35.28,35.3,35.23,35.27,808200.0,35.28,35.3,35.23,35.27,808200.0
2016-06-24 10:55:00,35.28,35.28,35.14,35.16,1314760.0,35.28,35.28,35.14,35.16,1314760.0
2016-06-24 11:00:00,35.15,35.18,35.07,35.08,1622160.0,35.15,35.18,35.07,35.08,1622160.0
2016-06-24 11:05:00,35.07,35.23,35.03,35.22,1942600.0,35.07,35.23,35.03,35.22,1942600.0
2016-06-24 11:10:00,35.23,35.25,35.13,35.18,1070440.0,35.23,35.25,35.13,35.18,1070440.0
2016-06-24 11:15:00,35.16,35.19,35.07,35.1,694740.0,35.16,35.19,35.07,35.1,694740.0
2016-06-24 11:20:00,35.09,35.15,35.05,35.07,1056120.0,35.09,35.15,35.05,35.07,1056120.0
2016-06-24 11:25:00,35.07,35.17,35.05,35.14,827520.0,35.07,35.17,35.05,35.14,827520.0
2016-06-24 11:30:00,35.14,35.22,35.13,35.19,608500.0,35.14,35.22,35.13,35.19,608500.0
2016-06-24 11:35:00,35.19,35.22,35.1,35.13,366620.0,35.19,35.22,35.1,35.13,366620.0
2016-06-24 11:40:00,35.13,35.16,35.05,35.06,502320.0,35.13,35.16,35.05,35.06,502320.0
2016-06-24 11:45:00,35.09,35.14,35.05,35.06,473240.0,35.09,35.14,35.05,35.06,473240.0
2016-06-24 11:50:00,35.07,35.11,35.05,35.08,747860.0,35.07,35.11,35.05,35.08,747860.0
2016-06-24 11:55:00,35.08,35.15,35.08,35.11,837220.0,35.08,35.15,35.08,35.11,837220.0
2016-06-24 12:00:00,35.11,35.15,35.08,35.08,456900.0,35.11,35.15,35.08,35.08,456900.0
2016-06-24 12:05:00,35.09,35.1,35.01,35.01,727880.0,35.09,35.1,35.01,35.01,727880.0
2016-06-24 12:10:00,35.02,35.02,34.98,34.99,1852900.0,35.02,35.02,34.98,34.99,1852900.0
2016-06-24 12:15:00,35.0,35.02,34.98,35.0,823560.0,35.0,35.02,34.98,35.0,823560.0
2016-06-24 12:20:00,35.0,35.06,34.99,35.05,421400.0,35.0,35.06,34.99,35.05,421400.0
2016-06-24 12:25:00,35.03,35.1,35.03,35.08,550460.0,35.03,35.1,35.03,35.08,550460.0
2016-06-24 12:30:00,35.08,35.12,35.07,35.07,481940.0,35.08,35.12,35.07,35.07,481940.0
2016-06-24 12:35:00,35.07,35.11,35.07,35.07,516580.0,35.07,35.11,35.07,35.07,516580.0
2016-06-24 12:40:00,35.07,35.08,34.98,35.0,547420.0,35.07,35.08,34.98,35.0,547420.0
2016-06-24 12:45:00,35.0,35.0,34.92,34.95,954760.0,35.0,35.0,34.92,34.95,954760.0
2016-06-24 12:50:00,34.95,34.99,34.91,34.94,822480.0,34.95,34.99,34.91,34.94,822480.0
2016-06-24 12:55:00,34.95,34.96,34.85,34.9,987140.0,34.95,34.96,34.85,34.9,987140.0
2016-06-24 13:00:00,34.9,34.95,34.89,34.92,607560.0,34.9,34.95,34.89,34.92,607560.0
2016-06-24 13:05:00,34.92,34.92,34.84,34.88,540900.0,34.92,34.92,34.84,34.88,540900.0
2016-06-24 13:10:00,34.87,34.95,34.87,34.93,533680.0,34.87,34.95,34.87,34.93,533680.0
2016-06-24 13:15:00,34.94,34.96,34.92,34.95,339840.0,34.94,34.96,34.92,34.95,339840.0
2016-06-24 13:20:00,34.94,34.96,34.89,34.91,371560.0,34.94,34.96,34.89,34.91,371560.0
2016-06-24 13:25:00,34.9,34.93,34.89,34.93,368240.0,34.9,34.93,34.89,34.93,368240.0
2016-06-24 13:30:00,34.92,34.96,34.89,34.93,439560.0,34.92,34.96,34.89,34.93,439560.0
2016-06-24 13:35:00,34.93,35.0,34.93,34.99,758760.0,34.93,35.0,34.93,34.99,758760.0
2016-06-24 13:40:00,34.98,34.98,34.91,34.92,430740.0,34.98,34.98,34.91,34.92,430740.0
2016-06-24 13:45:00,34.92,34.98,34.9,34.95,467880.0,34.92,34.98,34.9,34.95,467880.0
2016-06-24 13:50:00,34.96,34.98,34.91,34.97,306220.0,34.96,34.98,34.91,34.97,306220.0
2016-06-24 13:55:00,34.97,34.98,34.91,34.97,430920.0,34.97,34.98,34.91,34.97,430920.0
2016-06-24 14:00:00,34.93,34.98,34.93,34.96,281700.0,34.93,34.98,34.93,34.96,281700.0
2016-06-24 14:05:00,34.97,34.97,34.88,34.89,567420.0,34.97,34.97,34.88,34.89,567420.0
2016-06-24 14:10:00,34.89,34.91,34.87,34.91,689800.0,34.89,34.91,34.87,34.91,689800.0
2016-06-24 14:15:00,34.9,34.91,34.88,34.91,1018720.0,34.9,34.91,34.88,34.91,1018720.0
2016-06-24 14:20:00,34.89,34.91,34.77,34.83,791920.0,34.89,34.91,34.77,34.83,791920.0
2016-06-24 14:25:00,34.83,34.88,34.83,34.86,997700.0,34.83,34.88,34.83,34.86,997700.0
2016-06-24 14:30:00,34.85,34.87,34.78,34.8,1003080.0,34.85,34.87,34.78,34.8,1003080.0
2016-06-24 14:35:00,34.8,34.84,34.77,34.83,1027460.0,34.8,34.84,34.77,34.83,1027460.0
2016-06-24 14:40:00,34.83,34.89,34.82,34.85,1029160.0,34.83,34.89,34.82,34.85,1029160.0
2016-06-24 14:45:00,34.85,34.85,34.79,34.85,943400.0,34.85,34.85,34.79,34.85,943400.0
2016-06-24 14:50:00,34.85,34.93,34.84,34.93,713140.0,34.85,34.93,34.84,34.93,713140.0
2016-06-24 14:55:00,34.93,34.98,34.9,34.91,805320.0,34.93,34.98,34.9,34.91,805320.0
2016-06-24 15:00:00,34.91,34.95,34.88,34.95,521840.0,34.91,34.95,34.88,34.95,521840.0
2016-06-24 15:05:00,34.95,34.95,34.9,34.93,389500.0,34.95,34.95,34.9,34.93,389500.0
2016-06-24 15:10:00,34.92,34.93,34.79,34.89,1274780.0,34.92,34.93,34.79,34.89,1274780.0
2016-06-24 15:15:00,34.88,34.94,34.81,34.85,1155760.0,34.88,34.94,34.81,34.85,1155760.0
2016-06-24 15:20:00,34.85,34.97,34.84,34.93,807400.0,34.85,34.97,34.84,34.93,807400.0
2016-06-24 15:25:00,34.93,34.97,34.9,34.93,596380.0,34.93,34.97,34.9,34.93,596380.0
2016-06-24 15:30:00,34.92,35.0,34.9,35.0,1415200.0,34.92,35.0,34.9,35.0,1415200.0
2016-06-24 15:35:00,34.99,35.03,34.95,35.0,1936800.0,34.99,35.03,34.95,35.0,1936800.0
2016-06-24 15:40:00,34.99,35.08,34.99,35.05,1809680.0,34.99,35.08,34.99,35.05,1809680.0
2016-06-24 15:45:00,35.05,35.14,35.03,35.13,1975420.0,35.05,35.14,35.03,35.13,1975420.0
2016-06-24 15:50:00,35.12,35.21,35.09,35.15,3294100.0,35.12,35.21,35.09,35.15,3294100.0
2016-06-24 15:55:00,35.16,35.18,34.95,34.95,6210900.0,35.16,35.18,34.95,34.95,6210900.0
2016-06-27 09:30:00,34.6,34.84,34.58,34.77,4424400.0,34.6,34.84,34.58,34.77,4424400.0
2016-06-27 09:35:00,34.77,34.8,34.52,34.58,2485940.0,34.77,34.8,34.52,34.58,2485940.0
2016-06-27 09:40:00,34.56,34.58,34.47,34.51,2415220.0,34.56,34.58,34.47,34.51,2415220.0
2016-06-27 09:45:00,34.51,34.65,34.5,34.57,1718580.0,34.51,34.65,34.5,34.57,1718580.0
2016-06-27 09:50:00,34.57,34.79,34.56,34.75,2533640.0,34.57,34.79,34.56,34.75,2533640.0
2016-06-27 09:55:00,34.75,34.76,34.56,34.63,1690280.0,34.75,34.76,34.56,34.63,1690280.0
2016-06-27 10:00:00,34.61,34.71,34.53,34.57,1318260.0,34.61,34.71,34.53,34.57,1318260.0
2016-06-27 10:05:00,34.57,34.6,34.5,34.53,1562140.0,34.57,34.6,34.5,34.53,1562140.0
2016-06-27 10:10:00,34.53,34.59,34.48,34.55,1376180.0,34.53,34.59,34.48,34.55,1376180.0
2016-06-27 10:15:00,34.55,34.56,34.48,34.48,1057700.0,34.55,34.56,34.48,34.48,1057700.0
2016-06-27 10:20:00,34.49,34.6,34.48,34.52,1041000.0,34.49,34.6,34.48,34.52,1041000.0
2016-06-27 10:25:00,34.51,34.52,34.41,34.43,1327780.0,34.51,34.52,34.41,34.43,1327780.0
2016-06-27 10:30:00,34.42,34.43,34.36,34.41,1558860.0,34.42,34.43,34.36,34.41,1558860.0
2016-06-27 10:35:00,34.39,34.5,34.39,34.4,1257960.0,34.39,34.5,34.39,34.4,1257960.0
2016-06-27 10:40:00,34.43,34.47,34.36,34.38,896760.0,34.43,34.47,34.36,34.38,896760.0
2016-06-27 10:45:00,34.38,34.39,34.27,34.27,1448340.0,34.38,34.39,34.27,34.27,1448340.0
2016-06-27 10:50:00,34.27,34.29,34.14,34.25,2646980.0,34.27,34.29,34.14,34.25,2646980.0
2016-06-27 10:55:00,34.27,34.3,34.14,34.14,1131140.0,34.27,34.3,34.14,34.14,1131140.0
2016-06-27 11:00:00,34.17,34.21,34.11,34.18,1298540.0,34.17,34.21,34.11,34.18,1298540.0
2016-06-27 11:05:00,34.17,34.28,34.17,34.26,806280.0,34.17,34.28,34.17,34.26,806280.0
2016-06-27 11:10:00,34.25,34.29,34.18,34.25,773760.0,34.25,34.29,34.18,34.25,773760.0
2016-06-27 11:15:00,34.25,34.25,34.18,34.2,753780.0,34.25,34.25,34.18,34.2,753780.0
2016-06-27 11:20:00,34.21,34.22,34.16,34.17,895220.0,34.21,34.22,34.16,34.17,895220.0
2016-06-27 11:25:00,34.18,34.4,34.16,34.4,1736600.0,34.18,34.4,34.16,34.4,1736600.0
2016-06-27 11:30:00,34.39,34.43,34.34,34.38,1333740.0,34.39,34.43,34.34,34.38,1333740.0
2016-06-27 11:35:00,34.36,34.43,34.34,34.42,878200.0,34.36,34.43,34.34,34.42,878200.0
2016-06-27 11:40:00,34.41,34.42,34.37,34.41,490600.0,34.41,34.42,34.37,34.41,490600.0
2016-06-27 11:45:00,34.41,34.44,34.38,34.42,806440.0,34.41,34.44,34.38,34.42,806440.0
2016-06-27 11:50:00,34.41,34.44,34.35,34.36,501920.0,34.41,34.44,34.35,34.36,501920.0
2016-06-27 11:55:00,34.36,34.42,34.35,34.39,441420.0,34.36,34.42,34.35,34.39,441420.0
2016-06-27 12:00:00,34.38,34.42,34.36,34.4,422660.0,34.38,34.42,34.36,34.4,422660.0
2016-06-27 12:05:00,34.4,34.41,34.36,34.4,434600.0,34.4,34.41,34.36,34.4,434600.0
2016-06-27 12:10:00,34.39,34.41,34.36,34.39,296200.0,34.39,34.41,34.36,34.39,296200.0
2016-06-27 12:15:00,34.38,34.45,34.36,34.43,685260.0,34.38,34.45,34.36,34.43,685260.0
2016-06-27 12:20:00,34.44,34.48,34.41,34.46,448920.0,34.44,34.48,34.41,34.46,448920.0
2016-06-27 12:25:00,34.45,34.58,34.45,34.56,751960.0,34.45,34.58,34.45,34.56,751960.0
2016-06-27 12:30:00,34.57,34.62,34.52,34.52,983960.0,34.57,34.62,34.52,34.52,983960.0
2016-06-27 12:35:00,34.53,34.55,34.46,34.48,514780.0,34.53,34.55,34.46,34.48,514780.0
2016-06-27 12:40:00,34.47,34.5,34.4,34.42,463740.0,34.47,34.5,34.4,34.42,463740.0
2016-06-27 12:45:00,34.43,34.5,34.41,34.49,309160.0,34.43,34.5,34.41,34.49,309160.0
2016-06-27 12:50:00,34.48,34.53,34.44,34.5,302120.0,34.48,34.53,34.44,34.5,302120.0
2016-06-27 12:55:00,34.5,34.59,34.48,34.59,432260.0,34.5,34.59,34.48,34.59,432260.0
2016-06-27 13:00:00,34.56,34.59,34.51,34.57,340640.0,34.56,34.59,34.51,34.57,340640.0
2016-06-27 13:05:00,34.58,34.64,34.58,34.63,674560.0,34.58,34.64,34.58,34.63,674560.0
2016-06-27 13:10:00,34.63,34.68,34.63,34.65,997760.0,34.63,34.68,34.63,34.65,997760.0
2016-06-27 13:15:00,34.65,34.68,34.63,34.67,469960.0,34.65,34.68,34.63,34.67,469960.0
2016-06-27 13:20:00,34.68,34.77,34.67,34.77,963880.0,34.68,34.77,34.67,34.77,963880.0
2016-06-27 13:25:00,34.77,34.83,34.74,34.81,1112020.0,34.77,34.83,34.74,34.81,1112020.0
2016-06-27 13:30:00,34.82,34.82,34.71,34.71,833800.0,34.82,34.82,34.71,34.71,833800.0
2016-06-27 13:35:00,34.73,34.73,34.64,34.7,674700.0,34.73,34.73,34.64,34.7,674700.0
2016-06-27 13:40:00,34.69,34.7,34.63,34.65,754920.0,34.69,34.7,34.63,34.65,754920.0
2016-06-27 13:45:00,34.64,34.69,34.63,34.66,362920.0,34.64,34.69,34.63,34.66,362920.0
2016-06-27 13:50:00,34.66,34.7,34.6,34.67,416260.0,34.66,34.7,34.6,34.67,416260.0
2016-06-27 13:55:00,34.68,34.68,34.58,34.62,466680.0,34.68,34.68,34.58,34.62,466680.0
2016-06-27 14:00:00,34.62,34.67,34.59,34.62,412600.0,34.62,34.67,34.59,34.62,412600.0
2016-06-27 14:05:00,34.65,34.65,34.55,34.59,346700.0,34.65,34.65,34.55,34.59,346700.0
2016-06-27 14:10:00,34.57,34.63,34.53,34.55,370400.0,34.57,34.63,34.53,34.55,370400.0
2016-06-27 14:15:00,34.55,34.56,34.48,34.5,629440.0,34.55,34.56,34.48,34.5,629440.0
2016-06-27 14:20:00,34.5,34.6,34.5,34.57,362500.0,34.5,34.6,34.5,34.57,362500.0
2016-06-27 14:25:00,34.53,34.64,34.51,34.63,440100.0,34.53,34.64,34.51,34.63,440100.0
2016-06-27 14:30:00,34.63,34.69,34.57,34.58,887740.0,34.63,34.69,34.57,34.58,887740.0
2016-06-27 14:35:00,34.58,34.68,34.58,34.61,384020.0,34.58,34.68,34.58,34.61,384020.0
2016-06-27 14:40:00,34.61,34.65,34.56,34.58,216520.0,34.61,34.65,34.56,34.58,216520.0
2016-06-27 14:45:00,34.61,34.61,34.48,34.52,803140.0,34.61,34.61,34.48,34.52,803140.0
2016-06-27 14:50:00,34.52,34.55,34.48,34.53,841160.0,34.52,34.55,34.48,34.53,841160.0
2016-06-27 14:55:00,34.51,34.56,34.51,34.54,554680.0,34.51,34.56,34.51,34.54,554680.0
2016-06-27 15:00:00,34.53,34.56,34.49,34.54,922220.0,34.53,34.56,34.49,34.54,922220.0
2016-06-27 15:05:00,34.54,34.58,34.5,34.51,646660.0,34.54,34.58,34.5,34.51,646660.0
2016-06-27 15:10:00,34.51,34.55,34.49,34.51,485420.0,34.51,34.55,34.49,34.51,485420.0
2016-06-27 15:15:00,34.5,34.5,34.41,34.49,1134160.0,34.5,34.5,34.41,34.49,1134160.0
2016-06-27 15:20:00,34.48,34.5,34.38,34.41,928000.0,34.48,34.5,34.38,34.41,928000.0
2016-06-27 15:25:00,34.42,34.45,34.39,34.42,1016340.0,34.42,34.45,34.39,34.42,1016340.0
2016-06-27 15:30:00,34.42,34.52,34.38,34.51,1629300.0,34.42,34.52,34.38,34.51,1629300.0
2016-06-27 15:35:00,34.5,34.64,34.47,34.64,1096820.0,34.5,34.64,34.47,34.64,1096820.0
2016-06-27 15:40:00,34.62,34.64,34.54,34.55,719600.0,34.62,34.64,34.54,34.55,719600.0
2016-06-27 15:45:00,34.58,34.64,34.55,34.61,1079720.0,34.58,34.64,34.55,34.61,1079720.0
2016-06-27 15:50:00,34.61,34.62,34.54,34.59,841120.0,34.61,34.62,34.54,34.59,841120.0
2016-06-27 15:55:00,34.58,34.58,34.54,34.57,1958520.0,34.58,34.58,34.54,34.57,1958520.0
2016-06-28 09:30:00,35.0,35.03,34.91,35.0,3970780.0,35.0,35.03,34.91,35.0,3970780.0
2016-06-28 09:35:00,35.0,35.07,34.95,35.06,1970180.0,35.0,35.07,34.95,35.06,1970180.0
2016-06-28 09:40:00,35.07,35.14,35.03,35.07,1814700.0,35.07,35.14,35.03,35.07,1814700.0
2016-06-28 09:45:00,35.07,35.2,35.06,35.18,1945860.0,35.07,35.2,35.06,35.18,1945860.0
2016-06-28 09:50:00,35.19,35.24,35.17,35.24,1812340.0,35.19,35.24,35.17,35.24,1812340.0
2016-06-28 09:55:00,35.23,35.24,35.14,35.18,791440.0,35.23,35.24,35.14,35.18,791440.0
2016-06-28 10:00:00,35.19,35.22,35.15,35.15,1016620.0,35.19,35.22,35.15,35.15,1016620.0
2016-06-28 10:05:00,35.16,35.16,35.07,35.13,1267200.0,35.16,35.16,35.07,35.13,1267200.0
2016-06-28 10:10:00,35.14,35.14,35.1,35.14,361760.0,35.14,35.14,35.1,35.14,361760.0
2016-06-28 10:15:00,35.15,35.17,35.11,35.14,657640.0,35.15,35.17,35.11,35.14,657640.0
2016-06-28 10:20:00,35.16,35.17,35.12,35.15,647740.0,35.16,35.17,35.12,35.15,647740.0
2016-06-28 10:25:00,35.16,35.21,35.14,35.21,1302820.0,35.16,35.21,35.14,35.21,1302820.0
2016-06-28 10:30:00,35.2,35.31,35.2,35.29,2011280.0,35.2,35.31,35.2,35.29,2011280.0
2016-06-28 10:35:00,35.29,35.3,35.21,35.21,689480.0,35.29,35.3,35.21,35.21,689480.0
2016-06-28 10:40:00,35.23,35.24,35.18,35.23,926020.0,35.23,35.24,35.18,35.23,926020.0
2016-06-28 10:45:00,35.22,35.29,35.22,35.28,1116320.0,35.22,35.29,35.22,35.28,1116320.0
2016-06-28 10:50:00,35.28,35.31,35.27,35.29,680600.0,35.28,35.31,35.27,35.29,680600.0
2016-06-28 10:55:00,35.29,35.3,35.22,35.22,624880.0,35.29,35.3,35.22,35.22,624880.0
2016-06-28 11:00:00,35.23,35.25,35.19,35.21,799740.0,35.23,35.25,35.19,35.21,799740.0
2016-06-28 11:05:00,35.19,35.22,35.15,35.18,561860.0,35.19,35.22,35.15,35.18,561860.0
2016-06-28 11:10:00,35.18,35.24,35.18,35.24,520840.0,35.18,35.24,35.18,35.24,520840.0
2016-06-28 11:15:00,35.23,35.25,35.2,35.25,527320.0,35.23,35.25,35.2,35.25,527320.0
2016-06-28 11:20:00,35.23,35.29,35.2,35.21,550220.0,35.23,35.29,35.2,35.21,550220.0
2016-06-28 11:25:00,35.21,35.22,35.16,35.18,697560.0,35.21,35.22,35.16,35.18,697560.0
2016-06-28 11:30:00,35.19,35.23,35.18,35.21,355420.0,35.19,35.23,35.18,35.21,355420.0
2016-06-28 11:35:00,35.21,35.23,35.18,35.21,345560.0,35.21,35.23,35.18,35.21,345560.0
2016-06-28 11:40:00,35.21,35.23,35.2,35.22,270500.0,35.21,35.23,35.2,35.22,270500.0
2016-06-28 11:45:00,35.22,35.27,35.21,35.27,399720.0,35.22,35.27,35.21,35.27,399720.0
2016-06-28 11:50:00,35.27,35.3,35.23,35.27,421540.0,35.27,35.3,35.23,35.27,421540.0
2016-06-28 11:55:00,35.26,35.28,35.24,35.28,227880.0,35.26,35.28,35.24,35.28,227880.0
2016-06-28 12:00:00,35.27,35.32,35.24,35.3,783580.0,35.27,35.32,35.24,35.3,783580.0
2016-06-28 12:05:00,35.3,35.31,35.27,35.28,337480.0,35.3,35.31,35.27,35.28,337480.0
2016-06-28 12:10:00,35.28,35.3,35.26,35.27,345960.0,35.28,35.3,35.26,35.27,345960.0
2016-06-28 12:15:00,35.28,35.29,35.25,35.26,199400.0,35.28,35.29,35.25,35.26,199400.0
2016-06-28 12:20:00,35.26,35.31,35.26,35.29,416320.0,35.26,35.31,35.26,35.29,416320.0
2016-06-28 12:25:00,35.29,35.33,35.26,35.28,735620.0,35.29,35.33,35.26,35.28,735620.0
2016-06-28 12:30:00,35.29,35.32,35.27,35.32,285460.0,35.29,35.32,35.27,35.32,285460.0
2016-06-28 12:35:00,35.33,35.34,35.29,35.33,368220.0,35.33,35.34,35.29,35.33,368220.0
2016-06-28 12:40:00,35.34,35.36,35.31,35.32,407140.0,35.34,35.36,35.31,35.32,407140.0
2016-06-28 12:45:00,35.32,35.34,35.29,35.29,319900.0,35.32,35.34,35.29,35.29,319900.0
2016-06-28 12:50:00,35.29,35.33,35.28,35.33,266080.0,35.29,35.33,35.28,35.33,266080.0
2016-06-28 12:55:00,35.32,35.33,35.3,35.33,351720.0,35.32,35.33,35.3,35.33,351720.0
2016-06-28 13:00:00,35.33,35.34,35.28,35.3,373040.0,35.33,35.34,35.28,35.3,373040.0
2016-06-28 13:05:00,35.3,35.31,35.26,35.27,533660.0,35.3,35.31,35.26,35.27,533660.0
2016-06-28 13:10:00,35.27,35.33,35.27,35.33,258240.0,35.27,35.33,35.27,35.33,258240.0
2016-06-28 13:15:00,35.33,35.33,35.27,35.27,197580.0,35.33,35.33,35.27,35.27,197580.0
2016-06-28 13:20:00,35.28,35.31,35.26,35.27,328340.0,35.28,35.31,35.26,35.27,328340.0
2016-06-28 13:25:00,35.28,35.3,35.25,35.28,369420.0,35.28,35.3,35.25,35.28,369420.0
2016-06-28 13:30:00,35.28,35.31,35.26,35.28,340700.0,35.28,35.31,35.26,35.28,340700.0
2016-06-28 13:35:00,35.3,35.33,35.29,35.32,211700.0,35.3,35.33,35.29,35.32,211700.0
2016-06-28 13:40:00,35.32,35.35,35.31,35.31,293820.0,35.32,35.35,35.31,35.31,293820.0
2016-06-28 13:45:00,35.31,35.31,35.26,35.26,433020.0,35.31,35.31,35.26,35.26,433020.0
2016-06-28 13:50:00,35.26,35.29,35.24,35.25,278780.0,35.26,35.29,35.24,35.25,278780.0
2016-06-28 13:55:00,35.25,35.27,35.22,35.23,276540.0,35.25,35.27,35.22,35.23,276540.0
2016-06-28 14:00:00,35.24,35.24,35.17,35.19,773220.0,35.24,35.24,35.17,35.19,773220.0
2016-06-28 14:05:00,35.18,35.21,35.17,35.17,324820.0,35.18,35.21,35.17,35.17,324820.0
2016-06-28 14:10:00,35.17,35.18,35.13,35.15,622380.0,35.17,35.18,35.13,35.15,622380.0
2016-06-28 14:15:00,35.16,35.19,35.16,35.18,320460.0,35.16,35.19,35.16,35.18,320460.0
2016-06-28 14:20:00,35.18,35.2,35.16,35.17,374060.0,35.18,35.2,35.16,35.17,374060.0
2016-06-28 14:25:00,35.17,35.2,35.15,35.17,440480.0,35.17,35.2,35.15,35.17,440480.0
2016-06-28 14:30:00,35.17,35.24,35.16,35.22,363080.0,35.17,35.24,35.16,35.22,363080.0
2016-06-28 14:35:00,35.21,35.29,35.21,35.26,463320.0,35.21,35.29,35.21,35.26,463320.0
2016-06-28 14:40:00,35.26,35.28,35.24,35.28,240900.0,35.26,35.28,35.24,35.28,240900.0
2016-06-28 14:45:00,35.28,35.31,35.27,35.3,339980.0,35.28,35.31,35.27,35.3,339980.0
2016-06-28 14:50:00,35.31,35.35,35.31,35.33,492960.0,35.31,35.35,35.31,35.33,492960.0
2016-06-28 14:55:00,35.33,35.39,35.33,35.34,951140.0,35.33,35.39,35.33,35.34,951140.0
2016-06-28 15:00:00,35.35,35.39,35.32,35.38,964080.0,35.35,35.39,35.32,35.38,964080.0
2016-06-28 15:05:00,35.37,35.4,35.36,35.36,399140.0,35.37,35.4,35.36,35.36,399140.0
2016-06-28 15:10:00,35.37,35.39,35.36,35.38,463220.0,35.37,35.39,35.36,35.38,463220.0
2016-06-28 15:15:00,35.38,35.38,35.34,35.34,442980.0,35.38,35.38,35.34,35.34,442980.0
2016-06-28 15:20:00,35.34,35.34,35.27,35.27,859100.0,35.34,35.34,35.27,35.27,859100.0
2016-06-28 15:25:00,35.27,35.29,35.21,35.26,1164560.0,35.27,35.29,35.21,35.26,1164560.0
2016-06-28 15:30:00,35.25,35.32,35.25,35.26,882520.0,35.25,35.32,35.25,35.26,882520.0
2016-06-28 15:35:00,35.27,35.31,35.25,35.3,555020.0,35.27,35.31,35.25,35.3,555020.0
2016-06-28 15:40:00,35.32,35.36,35.29,35.29,661280.0,35.32,35.36,35.29,35.29,661280.0
2016-06-28 15:45:00,35.3,35.37,35.29,35.36,711400.0,35.3,35.37,35.29,35.36,711400.0
2016-06-28 15:50:00,35.36,35.38,35.34,35.38,820680.0,35.36,35.38,35.34,35.38,820680.0
2016-06-28 15:55:00,35.38,35.4,35.36,35.4,1971480.0,35.38,35.4,35.36,35.4,1971480.0
2016-06-29 09:30:00,35.79,35.84,35.68,35.84,4276120.0,35.79,35.84,35.68,35.84,4276120.0
2016-06-29 09:35:00,35.82,35.86,35.76,35.83,2302540.0,35.82,35.86,35.76,35.83,2302540.0
2016-06-29 09:40:00,35.8,35.87,35.8,35.86,1730480.0,35.8,35.87,35.8,35.86,1730480.0
2016-06-29 09:45:00,35.86,35.9,35.86,35.88,1802040.0,35.86,35.9,35.86,35.88,1802040.0
2016-06-29 09:50:00,35.87,35.9,35.82,35.83,1637880.0,35.87,35.9,35.82,35.83,1637880.0
2016-06-29 09:55:00,35.83,35.85,35.77,35.77,849520.0,35.83,35.85,35.77,35.77,849520.0
2016-06-29 10:00:00,35.78,35.8,35.73,35.73,687880.0,35.78,35.8,35.73,35.73,687880.0
2016-06-29 10:05:00,35.75,35.76,35.71,35.75,684640.0,35.75,35.76,35.71,35.75,684640.0
2016-06-29 10:10:00,35.75,35.87,35.75,35.84,733400.0,35.75,35.87,35.75,35.84,733400.0
2016-06-29 10:15:00,35.84,35.9,35.82,35.88,528820.0,35.84,35.9,35.82,35.88,528820.0
2016-06-29 10:20:00,35.9,35.9,35.84,35.84,261800.0,35.9,35.9,35.84,35.84,261800.0
2016-06-29 10:25:00,35.84,35.86,35.82,35.84,366940.0,35.84,35.86,35.82,35.84,366940.0
2016-06-29 10:30:00,35.83,35.88,35.83,35.87,328180.0,35.83,35.88,35.83,35.87,328180.0
2016-06-29 10:35:00,35.85,35.86,35.81,35.81,370860.0,35.85,35.86,35.81,35.81,370860.0
2016-06-29 10:40:00,35.82,35.85,35.81,35.84,271640.0,35.82,35.85,35.81,35.84,271640.0
2016-06-29 10:45:00,35.83,35.86,35.82,35.86,254060.0,35.83,35.86,35.82,35.86,254060.0
2016-06-29 10:50:00,35.86,35.87,35.8,35.81,383500.0,35.86,35.87,35.8,35.81,383500.0
2016-06-29 10:55:00,35.81,35.82,35.78,35.81,473380.0,35.81,35.82,35.78,35.81,473380.0
2016-06-29 11:00:00,35.81,35.85,35.79,35.85,179520.0,35.81,35.85,35.79,35.85,179520.0
2016-06-29 11:05:00,35.85,35.85,35.8,35.82,378520.0,35.85,35.85,35.8,35.82,378520.0
2016-06-29 11:10:00,35.82,35.84,35.8,35.84,308760.0,35.82,35.84,35.8,35.84,308760.0
2016-06-29 11:15:00,35.84,35.87,35.82,35.86,382240.0,35.84,35.87,35.82,35.86,382240.0
2016-06-29 11:20:00,35.86,35.88,35.85,35.88,363020.0,35.86,35.88,35.85,35.88,363020.0
2016-06-29 11:25:00,35.88,35.92,35.87,35.89,611100.0,35.88,35.92,35.87,35.89,611100.0
2016-06-29 11:30:00,35.9,35.9,35.86,35.88,208660.0,35.9,35.9,35.86,35.88,208660.0
2016-06-29 11:35:00,35.89,35.89,35.86,35.88,222600.0,35.89,35.89,35.86,35.88,222600.0
2016-06-29 11:40:00,35.88,35.91,35.87,35.89,395580.0,35.88,35.91,35.87,35.89,395580.0
2016-06-29 11:45:00,35.89,35.9,35.88,35.89,229760.0,35.89,35.9,35.88,35.89,229760.0
2016-06-29 11:50:00,35.89,35.91,35.89,35.9,245160.0,35.89,35.91,35.89,35.9,245160.0
2016-06-29 11:55:00,35.9,35.94,35.9,35.92,360400.0,35.9,35.94,35.9,35.92,360400.0
2016-06-29 12:00:00,35.92,35.94,35.91,35.92,270700.0,35.92,35.94,35.91,35.92,270700.0
2016-06-29 12:05:00,35.92,35.94,35.91,35.94,269160.0,35.92,35.94,35.91,35.94,269160.0
2016-06-29 12:10:00,35.94,35.95,35.93,35.95,193280.0,35.94,35.95,35.93,35.95,193280.0
2016-06-29 12:15:00,35.95,35.96,35.93,35.95,313680.0,35.95,35.96,35.93,35.95,313680.0
2016-06-29 12:20:00,35.95,35.98,35.95,35.97,338780.0,35.95,35.98,35.95,35.97,338780.0
2016-06-29 12:25:00,35.96,35.97,35.94,35.97,231180.0,35.96,35.97,35.94,35.97,231180.0
2016-06-29 12:30:00,35.96,35.96,35.9,35.92,337260.0,35.96,35.96,35.9,35.92,337260.0
2016-06-29 12:35:00,35.91,35.93,35.9,35.91,360520.0,35.91,35.93,35.9,35.91,360520.0
2016-06-29 12:40:00,35.91,35.91,35.85,35.86,537080.0,35.91,35.91,35.85,35.86,537080.0
2016-06-29 12:45:00,35.86,35.86,35.83,35.84,277340.0,35.86,35.86,35.83,35.84,277340.0
2016-06-29 12:50:00,35.83,35.84,35.82,35.84,201580.0,35.83,35.84,35.82,35.84,201580.0
2016-06-29 12:55:00,35.84,35.84,35.82,35.83,376320.0,35.84,35.84,35.82,35.83,376320.0
2016-06-29 13:00:00,35.84,35.87,35.83,35.86,271940.0,35.84,35.87,35.83,35.86,271940.0
2016-06-29 13:05:00,35.87,35.89,35.83,35.83,181540.0,35.87,35.89,35.83,35.83,181540.0
2016-06-29 13:10:00,35.84,35.87,35.84,35.87,148340.0,35.84,35.87,35.84,35.87,148340.0
2016-06-29 13:15:00,35.86,35.87,35.84,35.86,236100.0,35.86,35.87,35.84,35.86,236100.0
2016-06-29 13:20:00,35.86,35.89,35.85,35.88,323680.0,35.86,35.89,35.85,35.88,323680.0
2016-06-29 13:25:00,35.88,35.88,35.86,35.86,142220.0,35.88,35.88,35.86,35.86,142220.0
2016-06-29 13:30:00,35.86,35.89,35.86,35.89,247560.0,35.86,35.89,35.86,35.89,247560.0
2016-06-29 13:35:00,35.88,35.9,35.86,35.87,134700.0,35.88,35.9,35.86,35.87,134700.0
2016-06-29 13:40:00,35.88,35.88,35.85,35.86,216020.0,35.88,35.88,35.85,35.86,216020.0
2016-06-29 13:45:00,35.85,35.88,35.83,35.83,276240.0,35.85,35.88,35.83,35.83,276240.0
2016-06-29 13:50:00,35.83,35.84,35.79,35.83,527480.0,35.83,35.84,35.79,35.83,527480.0
2016-06-29 13:55:00,35.82,35.84,35.8,35.8,184200.0,35.82,35.84,35.8,35.8,184200.0
2016-06-29 14:00:00,35.8,35.84,35.8,35.84,204300.0,35.8,35.84,35.8,35.84,204300.0
2016-06-29 14:05:00,35.84,35.84,35.79,35.79,201040.0,35.84,35.84,35.79,35.79,201040.0
2016-06-29 14:10:00,35.8,35.81,35.76,35.78,380660.0,35.8,35.81,35.76,35.78,380660.0
2016-06-29 14:15:00,35.78,35.78,35.73,35.74,373860.0,35.78,35.78,35.73,35.74,373860.0
2016-06-29 14:20:00,35.74,35.8,35.74,35.8,802700.0,35.74,35.8,35.74,35.8,802700.0
2016-06-29 14:25:00,35.8,35.83,35.78,35.8,686860.0,35.8,35.83,35.78,35.8,686860.0
2016-06-29 14:30:00,35.8,35.81,35.78,35.8,361740.0,35.8,35.81,35.78,35.8,361740.0
2016-06-29 14:35:00,35.8,35.86,35.79,35.84,397320.0,35.8,35.86,35.79,35.84,397320.0
2016-06-29 14:40:00,35.85,35.85,35.82,35.83,481580.0,35.85,35.85,35.82,35.83,481580.0
2016-06-29 14:45:00,35.84,35.89,35.84,35.85,432540.0,35.84,35.89,35.84,35.85,432540.0
2016-06-29 14:50:00,35.85,35.87,35.83,35.85,262680.0,35.85,35.87,35.83,35.85,262680.0
2016-06-29 14:55:00,35.85,35.89,35.84,35.87,162820.0,35.85,35.89,35.84,35.87,162820.0
2016-06-29 15:00:00,35.87,35.88,35.85,35.88,180100.0,35.87,35.88,35.85,35.88,180100.0
2016-06-29 15:05:00,35.87,35.87,35.85,35.86,98820.0,35.87,35.87,35.85,35.86,98820.0
2016-06-29 15:10:00,35.86,35.88,35.83,35.85,397000.0,35.86,35.88,35.83,35.85,397000.0
2016-06-29 15:15:00,35.84,35.86,35.84,35.84,268560.0,35.84,35.86,35.84,35.84,268560.0
2016-06-29 15:20:00,35.84,35.87,35.81,35.81,484820.0,35.84,35.87,35.81,35.81,484820.0
2016-06-29 15:25:00,35.81,35.84,35.78,35.81,742560.0,35.81,35.84,35.78,35.81,742560.0
2016-06-29 15:30:00,35.8,35.81,35.77,35.81,345900.0,35.8,35.81,35.77,35.81,345900.0
2016-06-29 15:35:00,35.79,35.81,35.78,35.78,530860.0,35.79,35.81,35.78,35.78,530860.0
2016-06-29 15:40:00,35.78,35.79,35.75,35.77,569160.0,35.78,35.79,35.75,35.77,569160.0
2016-06-29 15:45:00,35.77,35.81,35.76,35.79,831600.0,35.77,35.81,35.76,35.79,831600.0
2016-06-29 15:50:00,35.8,35.82,35.73,35.73,1322420.0,35.8,35.82,35.73,35.73,1322420.0
2016-06-29 15:55:00,35.73,35.81,35.73,35.77,1909880.0,35.73,35.81,35.73,35.77,1909880.0
2016-06-30 09:30:00,35.86,35.93,35.76,35.87,2056760.0,35.86,35.93,35.76,35.87,2056760.0
2016-06-30 09:35:00,35.89,35.92,35.83,35.87,792080.0,35.89,35.92,35.83,35.87,792080.0
2016-06-30 09:40:00,35.87,35.89,35.83,35.84,887100.0,35.87,35.89,35.83,35.84,887100.0
2016-06-30 09:45:00,35.84,35.85,35.79,35.8,593540.0,35.84,35.85,35.79,35.8,593540.0
2016-06-30 09:50:00,35.81,35.81,35.71,35.71,974960.0,35.81,35.81,35.71,35.71,974960.0
2016-06-30 09:55:00,35.73,35.73,35.63,35.66,1959400.0,35.73,35.73,35.63,35.66,1959400.0
2016-06-30 10:00:00,35.66,35.72,35.64,35.69,489580.0,35.66,35.72,35.64,35.69,489580.0
2016-06-30 10:05:00,35.71,35.74,35.66,35.72,237380.0,35.71,35.74,35.66,35.72,237380.0
2016-06-30 10:10:00,35.74,35.79,35.73,35.78,482440.0,35.74,35.79,35.73,35.78,482440.0
2016-06-30 10:15:00,35.79,35.79,35.74,35.78,324240.0,35.79,35.79,35.74,35.78,324240.0
2016-06-30 10:20:00,35.78,35.79,35.75,35.75,304340.0,35.78,35.79,35.75,35.75,304340.0
2016-06-30 10:25:00,35.75,35.77,35.71,35.77,443340.0,35.75,35.77,35.71,35.77,443340.0
2016-06-30 10:30:00,35.75,35.81,35.74,35.77,397800.0,35.75,35.81,35.74,35.77,397800.0
2016-06-30 10:35:00,35.78,35.8,35.77,35.79,214880.0,35.78,35.8,35.77,35.79,214880.0
2016-06-30 10:40:00,35.8,35.82,35.76,35.81,460280.0,35.8,35.82,35.76,35.81,460280.0
2016-06-30 10:45:00,35.81,35.86,35.8,35.84,633240.0,35.81,35.86,35.8,35.84,633240.0
2016-06-30 10:50:00,35.84,35.87,35.83,35.86,426860.0,35.84,35.87,35.83,35.86,426860.0
2016-06-30 10:55:00,35.87,35.88,35.85,35.86,513540.0,35.87,35.88,35.85,35.86,513540.0
2016-06-30 11:00:00,35.86,35.88,35.85,35.87,383060.0,35.86,35.88,35.85,35.87,383060.0
2016-06-30 11:05:00,35.88,35.9,35.87,35.89,337580.0,35.88,35.9,35.87,35.89,337580.0
2016-06-30 11:10:00,35.9,35.92,35.86,35.87,702240.0,35.9,35.92,35.86,35.87,702240.0
2016-06-30 11:15:00,35.89,35.89,35.86,35.87,142880.0,35.89,35.89,35.86,35.87,142880.0
2016-06-30 11:20:00,35.87,35.9,35.85,35.86,233380.0,35.87,35.9,35.85,35.86,233380.0
2016-06-30 11:25:00,35.86,35.95,35.86,35.94,697760.0,35.86,35.95,35.86,35.94,697760.0
2016-06-30 11:30:00,35.94,35.97,35.9,35.92,617620.0,35.94,35.97,35.9,35.92,617620.0
2016-06-30 11:35:00,35.94,35.94,35.88,35.89,226160.0,35.94,35.94,35.88,35.89,226160.0
2016-06-30 11:40:00,35.89,35.92,35.88,35.89,185760.0,35.89,35.92,35.88,35.89,185760.0
2016-06-30 11:45:00,35.88,35.91,35.85,35.86,293860.0,35.88,35.91,35.85,35.86,293860.0
2016-06-30 11:50:00,35.86,35.87,35.82,35.86,319780.0,35.86,35.87,35.82,35.86,319780.0
2016-06-30 11:55:00,35.85,35.86,35.83,35.85,310740.0,35.85,35.86,35.83,35.85,310740.0
2016-06-30 12:00:00,35.86,35.88,35.85,35.85,347820.0,35.86,35.88,35.85,35.85,347820.0
2016-06-30 12:05:00,35.84,35.87,35.82,35.82,268060.0,35.84,35.87,35.82,35.82,268060.0
2016-06-30 12:10:00,35.82,35.87,35.82,35.87,301220.0,35.82,35.87,35.82,35.87,301220.0
2016-06-30 12:15:00,35.87,35.91,35.87,35.9,423560.0,35.87,35.91,35.87,35.9,423560.0
2016-06-30 12:20:00,35.9,35.93,35.89,35.92,475540.0,35.9,35.93,35.89,35.92,475540.0
2016-06-30 12:25:00,35.91,35.92,35.89,35.89,415600.0,35.91,35.92,35.89,35.89,415600.0
2016-06-30 12:30:00,35.9,35.94,35.88,35.93,610880.0,35.9,35.94,35.88,35.93,610880.0
2016-06-30 12:35:00,35.93,35.94,35.88,35.89,751780.0,35.93,35.94,35.88,35.89,751780.0
2016-06-30 12:40:00,35.9,35.9,35.84,35.85,204880.0,35.9,35.9,35.84,35.85,204880.0
2016-06-30 12:45:00,35.85,35.89,35.85,35.87,247260.0,35.85,35.89,35.85,35.87,247260.0
2016-06-30 12:50:00,35.87,35.9,35.86,35.88,250220.0,35.87,35.9,35.86,35.88,250220.0
2016-06-30 12:55:00,35.87,35.9,35.87,35.88,297240.0,35.87,35.9,35.87,35.88,297240.0
2016-06-30 13:00:00,35.88,35.9,35.86,35.89,114360.0,35.88,35.9,35.86,35.89,114360.0
2016-06-30 13:05:00,35.9,35.9,35.82,35.83,693320.0,35.9,35.9,35.82,35.83,693320.0
2016-06-30 13:10:00,35.83,35.83,35.76,35.77,680000.0,35.83,35.83,35.76,35.77,680000.0
2016-06-30 13:15:00,35.77,35.8,35.76,35.77,286920.0,35.77,35.8,35.76,35.77,286920.0
2016-06-30 13:20:00,35.77,35.78,35.74,35.75,367980.0,35.77,35.78,35.74,35.75,367980.0
2016-06-30 13:25:00,35.76,35.77,35.73,35.77,506000.0,35.76,35.77,35.73,35.77,506000.0
2016-06-30 13:30:00,35.77,35.8,35.76,35.78,233640.0,35.77,35.8,35.76,35.78,233640.0
2016-06-30 13:35:00,35.78,35.8,35.77,35.8,183060.0,35.78,35.8,35.77,35.8,183060.0
2016-06-30 13:40:00,35.79,35.82,35.76,35.81,208980.0,35.79,35.82,35.76,35.81,208980.0
2016-06-30 13:45:00,35.81,35.83,35.8,35.82,292360.0,35.81,35.83,35.8,35.82,292360.0
2016-06-30 13:50:00,35.83,35.85,35.8,35.81,270700.0,35.83,35.85,35.8,35.81,270700.0
2016-06-30 13:55:00,35.81,35.81,35.77,35.77,303720.0,35.81,35.81,35.77,35.77,303720.0
2016-06-30 14:00:00,35.79,35.8,35.78,35.79,426100.0,35.79,35.8,35.78,35.79,426100.0
2016-06-30 14:05:00,35.79,35.81,35.76,35.8,343440.0,35.79,35.81,35.76,35.8,343440.0
2016-06-30 14:10:00,35.81,35.82,35.8,35.81,271340.0,35.81,35.82,35.8,35.81,271340.0
2016-06-30 14:15:00,35.81,35.85,35.8,35.85,384300.0,35.81,35.85,35.8,35.85,384300.0
2016-06-30 14:20:00,35.85,35.86,35.84,35.85,364580.0,35.85,35.86,35.84,35.85,364580.0
2016-06-30 14:25:00,35.85,35.85,35.79,35.8,284360.0,35.85,35.85,35.79,35.8,284360.0
2016-06-30 14:30:00,35.8,35.82,35.78,35.78,147820.0,35.8,35.82,35.78,35.78,147820.0
2016-06-30 14:35:00,35.79,35.82,35.79,35.82,154940.0,35.79,35.82,35.79,35.82,154940.0
2016-06-30 14:40:00,35.82,35.83,35.75,35.77,479040.0,35.82,35.83,35.75,35.77,479040.0
2016-06-30 14:45:00,35.76,35.8,35.76,35.77,402100.0,35.76,35.8,35.76,35.77,402100.0
2016-06-30 14:50:00,35.77,35.8,35.76,35.77,530520.0,35.77,35.8,35.76,35.77,530520.0
2016-06-30 14:55:00,35.78,35.81,35.78,35.81,375740.0,35.78,35.81,35.78,35.81,375740.0
2016-06-30 15:00:00,35.81,35.84,35.81,35.82,397940.0,35.81,35.84,35.81,35.82,397940.0
2016-06-30 15:05:00,35.82,35.83,35.8,35.81,397100.0,35.82,35.83,35.8,35.81,397100.0
2016-06-30 15:10:00,35.81,35.81,35.76,35.78,345700.0,35.81,35.81,35.76,35.78,345700.0
2016-06-30 15:15:00,35.78,35.8,35.77,35.79,100280.0,35.78,35.8,35.77,35.79,100280.0
2016-06-30 15:20:00,35.78,35.8,35.77,35.8,176160.0,35.78,35.8,35.77,35.8,176160.0
2016-06-30 15:25:00,35.8,35.84,35.79,35.82,289260.0,35.8,35.84,35.79,35.82,289260.0
2016-06-30 15:30:00,35.83,35.83,35.79,35.83,232840.0,35.83,35.83,35.79,35.83,232840.0
2016-06-30 15:35:00,35.83,35.84,35.79,35.81,360100.0,35.83,35.84,35.79,35.81,360100.0
2016-06-30 15:40:00,35.81,35.81,35.77,35.77,446900.0,35.81,35.81,35.77,35.77,446900.0
2016-06-30 15:45:00,35.77,35.78,35.76,35.77,485220.0,35.77,35.78,35.76,35.77,485220.0
2016-06-30 15:50:00,35.76,35.8,35.75,35.8,960780.0,35.76,35.8,35.75,35.8,960780.0
2016-06-30 15:55:00,35.79,35.8,35.75,35.79,2292900.0,35.79,35.8,35.75,35.79,2292900.0
2016-07-01 09:30:00,35.85,35.94,35.83,35.94,1744340.0,35.85,35.94,35.83,35.94,1744340.0
2016-07-01 09:35:00,35.94,36.06,35.94,36.05,2152740.0,35.94,36.06,35.94,36.05,2152740.0
2016-07-01 09:40:00,36.05,36.07,36.03,36.07,942660.0,36.05,36.07,36.03,36.07,942660.0
2016-07-01 09:45:00,36.06,36.09,36.02,36.07,998880.0,36.06,36.09,36.02,36.07,998880.0
2016-07-01 09:50:00,36.06,36.15,36.06,36.13,1274380.0,36.06,36.15,36.06,36.13,1274380.0
2016-07-01 09:55:00,36.13,36.18,36.12,36.18,806840.0,36.13,36.18,36.12,36.18,806840.0
2016-07-01 10:00:00,36.18,36.27,36.17,36.24,1810140.0,36.18,36.27,36.17,36.24,1810140.0
2016-07-01 10:05:00,36.23,36.24,36.2,36.22,689000.0,36.23,36.24,36.2,36.22,689000.0
2016-07-01 10:10:00,36.22,36.29,36.22,36.29,1296760.0,36.22,36.29,36.22,36.29,1296760.0
2016-07-01 10:15:00,36.29,36.31,36.27,36.31,796500.0,36.29,36.31,36.27,36.31,796500.0
2016-07-01 10:20:00,36.31,36.34,36.28,36.29,669180.0,36.31,36.34,36.28,36.29,669180.0
2016-07-01 10:25:00,36.29,36.35,36.28,36.34,667980.0,36.29,36.35,36.28,36.34,667980.0
2016-07-01 10:30:00,36.34,36.4,36.34,36.35,1063680.0,36.34,36.4,36.34,36.35,1063680.0
2016-07-01 10:35:00,36.35,36.38,36.31,36.32,585480.0,36.35,36.38,36.31,36.32,585480.0
2016-07-01 10:40:00,36.32,36.34,36.29,36.33,451740.0,36.32,36.34,36.29,36.33,451740.0
2016-07-01 10:45:00,36.31,36.34,36.28,36.31,366240.0,36.31,36.34,36.28,36.31,366240.0
2016-07-01 10:50:00,36.31,36.34,36.3,36.34,287280.0,36.31,36.34,36.3,36.34,287280.0
2016-07-01 10:55:00,36.34,36.34,36.31,36.34,254600.0,36.34,36.34,36.31,36.34,254600.0
2016-07-01 11:00:00,36.33,36.34,36.3,36.31,399680.0,36.33,36.34,36.3,36.31,399680.0
2016-07-01 11:05:00,36.32,36.32,36.28,36.29,338700.0,36.32,36.32,36.28,36.29,338700.0
2016-07-01 11:10:00,36.29,36.29,36.24,36.25,592880.0,36.29,36.29,36.24,36.25,592880.0
2016-07-01 11:15:00,36.26,36.3,36.26,36.28,980500.0,36.26,36.3,36.26,36.28,980500.0
2016-07-01 11:20:00,36.28,36.33,36.27,36.28,556180.0,36.28,36.33,36.27,36.28,556180.0
2016-07-01 11:25:00,36.27,36.29,36.26,36.27,536380.0,36.27,36.29,36.26,36.27,536380.0
2016-07-01 11:30:00,36.26,36.28,36.26,36.28,185220.0,36.26,36.28,36.26,36.28,185220.0
2016-07-01 11:35:00,36.28,36.28,36.25,36.26,251960.0,36.28,36.28,36.25,36.26,251960.0
2016-07-01 11:40:00,36.25,36.27,36.23,36.24,283760.0,36.25,36.27,36.23,36.24,283760.0
2016-07-01 11:45:00,36.23,36.28,36.21,36.28,487540.0,36.23,36.28,36.21,36.28,487540.0
2016-07-01 11:50:00,36.28,36.28,36.26,36.26,208300.0,36.28,36.28,36.26,36.26,208300.0
2016-07-01 11:55:00,36.27,36.29,36.25,36.27,181900.0,36.27,36.29,36.25,36.27,181900.0
2016-07-01 12:00:00,36.28,36.28,36.26,36.26,154400.0,36.28,36.28,36.26,36.26,154400.0
2016-07-01 12:05:00,36.26,36.31,36.26,36.29,579620.0,36.26,36.31,36.26,36.29,579620.0
2016-07-01 12:10:00,36.3,36.3,36.26,36.27,200900.0,36.3,36.3,36.26,36.27,200900.0
2016-07-01 12:15:00,36.27,36.29,36.25,36.26,240200.0,36.27,36.29,36.25,36.26,240200.0
2016-07-01 12:20:00,36.25,36.25,36.19,36.19,310240.0,36.25,36.25,36.19,36.19,310240.0
2016-07-01 12:25:00,36.19,36.24,36.19,36.22,313280.0,36.19,36.24,36.19,36.22,313280.0
2016-07-01 12:30:00,36.22,36.24,36.21,36.22,172600.0,36.22,36.24,36.21,36.22,172600.0
2016-07-01 12:35:00,36.22,36.26,36.22,36.23,172320.0,36.22,36.26,36.22,36.23,172320.0
2016-07-01 12:40:00,36.24,36.28,36.24,36.27,377380.0,36.24,36.28,36.24,36.27,377380.0
2016-07-01 12:45:00,36.26,36.28,36.25,36.28,471480.0,36.26,36.28,36.25,36.28,471480.0
2016-07-01 12:50:00,36.28,36.3,36.27,36.29,599260.0,36.28,36.3,36.27,36.29,599260.0
2016-07-01 12:55:00,36.28,36.29,36.27,36.27,293000.0,36.28,36.29,36.27,36.27,293000.0
2016-07-01 13:00:00,36.27,36.29,36.27,36.28,330900.0,36.27,36.29,36.27,36.28,330900.0
2016-07-01 13:05:00,36.28,36.3,36.28,36.28,661620.0,36.28,36.3,36.28,36.28,661620.0
2016-07-01 13:10:00,36.29,36.3,36.27,36.27,533260.0,36.29,36.3,36.27,36.27,533260.0
2016-07-01 13:15:00,36.28,36.28,36.26,36.27,286520.0,36.28,36.28,36.26,36.27,286520.0
2016-07-01 13:20:00,36.26,36.27,36.25,36.27,225360.0,36.26,36.27,36.25,36.27,225360.0
2016-07-01 13:25:00,36.26,36.27,36.24,36.24,294180.0,36.26,36.27,36.24,36.24,294180.0
2016-07-01 13:30:00,36.24,36.26,36.24,36.26,317900.0,36.24,36.26,36.24,36.26,317900.0
2016-07-01 13:35:00,36.26,36.26,36.24,36.26,262040.0,36.26,36.26,36.24,36.26,262040.0
2016-07-01 13:40:00,36.25,36.27,36.25,36.26,159900.0,36.25,36.27,36.25,36.26,159900.0
2016-07-01 13:45:00,36.26,36.27,36.24,36.27,188020.0,36.26,36.27,36.24,36.27,188020.0
2016-07-01 13:50:00,36.27,36.28,36.25,36.26,249220.0,36.27,36.28,36.25,36.26,249220.0
2016-07-01 13:55:00,36.26,36.27,36.24,36.24,119060.0,36.26,36.27,36.24,36.24,119060.0
2016-07-01 14:00:00,36.26,36.26,36.22,36.25,277520.0,36.26,36.26,36.22,36.25,277520.0
2016-07-01 14:05:00,36.25,36.25,36.22,36.23,229320.0,36.25,36.25,36.22,36.23,229320.0
2016-07-01 14:10:00,36.23,36.24,36.22,36.23,267820.0,36.23,36.24,36.22,36.23,267820.0
2016-07-01 14:15:00,36.22,36.23,36.21,36.22,216860.0,36.22,36.23,36.21,36.22,216860.0
2016-07-01 14:20:00,36.21,36.22,36.2,36.2,204980.0,36.21,36.22,36.2,36.2,204980.0
2016-07-01 14:25:00,36.2,36.23,36.18,36.21,302320.0,36.2,36.23,36.18,36.21,302320.0
2016-07-01 14:30:00,36.21,36.22,36.19,36.2,119200.0,36.21,36.22,36.19,36.2,119200.0
2016-07-01 14:35:00,36.19,36.22,36.19,36.19,193740.0,36.19,36.22,36.19,36.19,193740.0
2016-07-01 14:40:00,36.19,36.2,36.16,36.17,434720.0,36.19,36.2,36.16,36.17,434720.0
2016-07-01 14:45:00,36.17,36.2,36.17,36.18,240260.0,36.17,36.2,36.17,36.18,240260.0
2016-07-01 14:50:00,36.18,36.2,36.17,36.19,314160.0,36.18,36.2,36.17,36.19,314160.0
2016-07-01 14:55:00,36.2,36.26,36.19,36.26,356800.0,36.2,36.26,36.19,36.26,356800.0
2016-07-01 15:00:00,36.26,36.27,36.23,36.23,335260.0,36.26,36.27,36.23,36.23,335260.0
2016-07-01 15:05:00,36.24,36.27,36.24,36.26,389280.0,36.24,36.27,36.24,36.26,389280.0
2016-07-01 15:10:00,36.26,36.27,36.24,36.26,291780.0,36.26,36.27,36.24,36.26,291780.0
2016-07-01 15:15:00,36.27,36.27,36.24,36.26,204640.0,36.27,36.27,36.24,36.26,204640.0
2016-07-01 15:20:00,36.26,36.26,36.23,36.23,188500.0,36.26,36.26,36.23,36.23,188500.0
2016-07-01 15:25:00,36.23,36.28,36.23,36.28,352220.0,36.23,36.28,36.23,36.28,352220.0
2016-07-01 15:30:00,36.27,36.28,36.26,36.27,415620.0,36.27,36.28,36.26,36.27,415620.0
2016-07-01 15:35:00,36.28,36.28,36.23,36.24,376780.0,36.28,36.28,36.23,36.24,376780.0
2016-07-01 15:40:00,36.25,36.28,36.24,36.26,480260.0,36.25,36.28,36.24,36.26,480260.0
2016-07-01 15:45:00,36.26,36.28,36.26,36.27,646380.0,36.26,36.28,36.26,36.27,646380.0
2016-07-01 15:50:00,36.27,36.29,36.27,36.28,1172020.0,36.27,36.29,36.27,36.28,1172020.0
2016-07-01 15:55:00,36.28,36.3,36.27,36.28,2867040.0,36.28,36.3,36.27,36.28,2867040.0
2016-07-05 09:30:00,36.14,36.25,36.1,36.13,2513740.0,36.14,36.25,36.1,36.13,2513740.0
2016-07-05 09:35:00,36.13,36.18,36.11,36.15,987460.0,36.13,36.18,36.11,36.15,987460.0
2016-07-05 09:40:00,36.16,36.18,36.13,36.15,565340.0,36.16,36.18,36.13,36.15,565340.0
2016-07-05 09:45:00,36.14,36.15,36.08,36.09,875160.0,36.14,36.15,36.08,36.09,875160.0
2016-07-05 09:50:00,36.09,36.15,36.09,36.14,592540.0,36.09,36.15,36.09,36.14,592540.0
2016-07-05 09:55:00,36.14,36.22,36.12,36.19,1016500.0,36.14,36.22,36.12,36.19,1016500.0
2016-07-05 10:00:00,36.2,36.2,36.11,36.11,593660.0,36.2,36.2,36.11,36.11,593660.0
2016-07-05 10:05:00,36.13,36.14,36.07,36.09,835820.0,36.13,36.14,36.07,36.09,835820.0
2016-07-05 10:10:00,36.08,36.11,36.03,36.09,590760.0,36.08,36.11,36.03,36.09,590760.0
2016-07-05 10:15:00,36.09,36.11,36.08,36.09,283500.0,36.09,36.11,36.08,36.09,283500.0
2016-07-05 10:20:00,36.11,36.22,36.09,36.2,684540.0,36.11,36.22,36.09,36.2,684540.0
2016-07-05 10:25:00,36.21,36.21,36.17,36.18,365160.0,36.21,36.21,36.17,36.18,365160.0
2016-07-05 10:30:00,36.18,36.22,36.17,36.19,459800.0,36.18,36.22,36.17,36.19,459800.0
2016-07-05 10:35:00,36.18,36.19,36.11,36.17,275620.0,36.18,36.19,36.11,36.17,275620.0
2016-07-05 10:40:00,36.17,36.19,36.13,36.15,312700.0,36.17,36.19,36.13,36.15,312700.0
2016-07-05 10:45:00,36.15,36.17,36.13,36.13,324040.0,36.15,36.17,36.13,36.13,324040.0
2016-07-05 10:50:00,36.13,36.13,36.08,36.09,364660.0,36.13,36.13,36.08,36.09,364660.0
2016-07-05 10:55:00,36.09,36.12,36.08,36.09,251360.0,36.09,36.12,36.08,36.09,251360.0
2016-07-05 11:00:00,36.09,36.11,36.07,36.08,445760.0,36.09,36.11,36.07,36.08,445760.0
2016-07-05 11:05:00,36.08,36.11,36.05,36.09,515960.0,36.08,36.11,36.05,36.09,515960.0
2016-07-05 11:10:00,36.09,36.09,36.04,36.05,307240.0,36.09,36.09,36.04,36.05,307240.0
2016-07-05 11:15:00,36.06,36.15,36.05,36.15,507860.0,36.06,36.15,36.05,36.15,507860.0
2016-07-05 11:20:00,36.15,36.16,36.12,36.13,298080.0,36.15,36.16,36.12,36.13,298080.0
2016-07-05 11:25:00,36.14,36.14,36.06,36.08,320720.0,36.14,36.14,36.06,36.08,320720.0
2016-07-05 11:30:00,36.08,36.1,36.06,36.07,178440.0,36.08,36.1,36.06,36.07,178440.0
2016-07-05 11:35:00,36.07,36.09,36.05,36.08,289120.0,36.07,36.09,36.05,36.08,289120.0
2016-07-05 11:40:00,36.08,36.08,36.04,36.07,220460.0,36.08,36.08,36.04,36.07,220460.0
2016-07-05 11:45:00,36.05,36.07,36.05,36.07,120660.0,36.05,36.07,36.05,36.07,120660.0
2016-07-05 11:50:00,36.06,36.07,36.01,36.05,274220.0,36.06,36.07,36.01,36.05,274220.0
2016-07-05 11:55:00,36.04,36.07,36.03,36.07,135520.0,36.04,36.07,36.03,36.07,135520.0
2016-07-05 12:00:00,36.06,36.09,36.05,36.05,166240.0,36.06,36.09,36.05,36.05,166240.0
2016-07-05 12:05:00,36.07,36.12,36.05,36.09,321140.0,36.07,36.12,36.05,36.09,321140.0
2016-07-05 12:10:00,36.11,36.14,36.09,36.09,163920.0,36.11,36.14,36.09,36.09,163920.0
2016-07-05 12:15:00,36.09,36.1,36.06,36.09,126000.0,36.09,36.1,36.06,36.09,126000.0
2016-07-05 12:20:00,36.1,36.11,36.09,36.09,80200.0,36.1,36.11,36.09,36.09,80200.0
2016-07-05 12:25:00,36.09,36.15,36.09,36.14,305960.0,36.09,36.15,36.09,36.14,305960.0
2016-07-05 12:30:00,36.14,36.16,36.12,36.13,211000.0,36.14,36.16,36.12,36.13,211000.0
2016-07-05 12:35:00,36.13,36.13,36.11,36.12,126800.0,36.13,36.13,36.11,36.12,126800.0
2016-07-05 12:40:00,36.11,36.13,36.11,36.13,55000.0,36.11,36.13,36.11,36.13,55000.0
2016-07-05 12:45:00,36.12,36.17,36.12,36.14,179820.0,36.12,36.17,36.12,36.14,179820.0
2016-07-05 12:50:00,36.14,36.14,36.08,36.09,321020.0,36.14,36.14,36.08,36.09,321020.0
2016-07-05 12:55:00,36.08,36.11,36.07,36.11,69000.0,36.08,36.11,36.07,36.11,69000.0
2016-07-05 13:00:00,36.11,36.11,36.09,36.1,157360.0,36.11,36.11,36.09,36.1,157360.0
2016-07-05 13:05:00,36.09,36.13,36.09,36.12,96080.0,36.09,36.13,36.09,36.12,96080.0
2016-07-05 13:10:00,36.15,36.15,36.11,36.12,78000.0,36.15,36.15,36.11,36.12,78000.0
2016-07-05 13:15:00,36.11,36.14,36.1,36.12,94360.0,36.11,36.14,36.1,36.12,94360.0
2016-07-05 13:20:00,36.12,36.14,36.11,36.12,78340.0,36.12,36.14,36.11,36.12,78340.0
2016-07-05 13:25:00,36.12,36.15,36.11,36.12,136920.0,36.12,36.15,36.11,36.12,136920.0
2016-07-05 13:30:00,36.1,36.13,36.1,36.11,100740.0,36.1,36.13,36.1,36.11,100740.0
2016-07-05 13:35:00,36.12,36.13,36.06,36.08,141740.0,36.12,36.13,36.06,36.08,141740.0
2016-07-05 13:40:00,36.08,36.09,36.05,36.08,161100.0,36.08,36.09,36.05,36.08,161100.0
2016-07-05 13:45:00,36.08,36.1,36.03,36.06,274640.0,36.08,36.1,36.03,36.06,274640.0
2016-07-05 13:50:00,36.06,36.09,36.05,36.06,100900.0,36.06,36.09,36.05,36.06,100900.0
2016-07-05 13:55:00,36.06,36.09,36.06,36.08,209100.0,36.06,36.09,36.06,36.08,209100.0
2016-07-05 14:00:00,36.07,36.1,36.06,36.1,223420.0,36.07,36.1,36.06,36.1,223420.0
2016-07-05 14:05:00,36.1,36.1,36.07,36.07,101460.0,36.1,36.1,36.07,36.07,101460.0
2016-07-05 14:10:00,36.08,36.1,36.07,36.08,245460.0,36.08,36.1,36.07,36.08,245460.0
2016-07-05 14:15:00,36.09,36.1,36.08,36.08,193060.0,36.09,36.1,36.08,36.08,193060.0
2016-07-05 14:20:00,36.08,36.09,36.07,36.08,120780.0,36.08,36.09,36.07,36.08,120780.0
2016-07-05 14:25:00,36.07,36.08,36.05,36.06,96620.0,36.07,36.08,36.05,36.06,96620.0
2016-07-05 14:30:00,36.06,36.07,36.05,36.05,471340.0,36.06,36.07,36.05,36.05,471340.0
2016-07-05 14:35:00,36.05,36.05,35.98,36.01,700260.0,36.05,36.05,35.98,36.01,700260.0
2016-07-05 14:40:00,36.0,36.02,35.98,36.01,145520.0,36.0,36.02,35.98,36.01,145520.0
2016-07-05 14:45:00,36.01,36.03,35.98,36.01,291500.0,36.01,36.03,35.98,36.01,291500.0
2016-07-05 14:50:00,36.01,36.03,35.98,36.03,399660.0,36.01,36.03,35.98,36.03,399660.0
2016-07-05 14:55:00,36.02,36.05,36.01,36.04,187320.0,36.02,36.05,36.01,36.04,187320.0
2016-07-05 15:00:00,36.05,36.07,36.03,36.07,235460.0,36.05,36.07,36.03,36.07,235460.0
2016-07-05 15:05:00,36.07,36.08,36.05,36.05,179200.0,36.07,36.08,36.05,36.05,179200.0
2016-07-05 15:10:00,36.05,36.07,36.03,36.03,257400.0,36.05,36.07,36.03,36.03,257400.0
2016-07-05 15:15:00,36.04,36.11,36.04,36.09,265780.0,36.04,36.11,36.04,36.09,265780.0
2016-07-05 15:20:00,36.09,36.13,36.09,36.13,374400.0,36.09,36.13,36.09,36.13,374400.0
2016-07-05 15:25:00,36.13,36.16,36.12,36.15,476740.0,36.13,36.16,36.12,36.15,476740.0
2016-07-05 15:30:00,36.15,36.2,36.14,36.19,584180.0,36.15,36.2,36.14,36.19,584180.0
2016-07-05 15:35:00,36.19,36.24,36.18,36.22,580480.0,36.19,36.24,36.18,36.22,580480.0
2016-07-05 15:40:00,36.23,36.28,36.22,36.28,794680.0,36.23,36.28,36.22,36.28,794680.0
2016-07-05 15:45:00,36.28,36.34,36.28,36.34,981240.0,36.28,36.34,36.28,36.34,981240.0
2016-07-05 15:50:00,36.34,36.35,36.31,36.33,1136800.0,36.34,36.35,36.31,36.33,1136800.0
2016-07-05 15:55:00,36.33,36.41,36.32,36.41,3451780.0,36.33,36.41,36.32,36.41,3451780.0
2016-07-06 09:30:00,36.29,36.36,36.18,36.19,2604820.0,36.29,36.36,36.18,36.19,2604820.0
2016-07-06 09:35:00,36.19,36.2,36.13,36.18,1061260.0,36.19,36.2,36.13,36.18,1061260.0
2016-07-06 09:40:00,36.19,36.24,36.13,36.23,965560.0,36.19,36.24,36.13,36.23,965560.0
2016-07-06 09:45:00,36.23,36.37,36.22,36.36,1636920.0,36.23,36.37,36.22,36.36,1636920.0
2016-07-06 09:50:00,36.37,36.56,36.33,36.5,3158920.0,36.37,36.56,36.33,36.5,3158920.0
2016-07-06 09:55:00,36.5,36.52,36.41,36.48,1637620.0,36.5,36.52,36.41,36.48,1637620.0
2016-07-06 10:00:00,36.47,36.62,36.46,36.58,1922240.0,36.47,36.62,36.46,36.58,1922240.0
2016-07-06 10:05:00,36.61,36.67,36.55,36.65,1555320.0,36.61,36.67,36.55,36.65,1555320.0
2016-07-06 10:10:00,36.65,36.72,36.64,36.69,1588740.0,36.65,36.72,36.64,36.69,1588740.0
2016-07-06 10:15:00,36.66,36.68,36.53,36.56,1315800.0,36.66,36.68,36.53,36.56,1315800.0
2016-07-06 10:20:00,36.56,36.61,36.54,36.57,695920.0,36.56,36.61,36.54,36.57,695920.0
2016-07-06 10:25:00,36.56,36.58,36.46,36.48,1111420.0,36.56,36.58,36.46,36.48,1111420.0
2016-07-06 10:30:00,36.47,36.5,36.4,36.47,1098800.0,36.47,36.5,36.4,36.47,1098800.0
2016-07-06 10:35:00,36.46,36.55,36.43,36.54,634580.0,36.46,36.55,36.43,36.54,634580.0
2016-07-06 10:40:00,36.54,36.56,36.5,36.51,408820.0,36.54,36.56,36.5,36.51,408820.0
2016-07-06 10:45:00,36.52,36.52,36.45,36.48,255160.0,36.52,36.52,36.45,36.48,255160.0
2016-07-06 10:50:00,36.48,36.61,36.48,36.6,731040.0,36.48,36.61,36.48,36.6,731040.0
2016-07-06 10:55:00,36.59,36.63,36.56,36.63,739260.0,36.59,36.63,36.56,36.63,739260.0
2016-07-06 11:00:00,36.63,36.65,36.59,36.6,642300.0,36.63,36.65,36.59,36.6,642300.0
2016-07-06 11:05:00,36.6,36.68,36.59,36.66,467960.0,36.6,36.68,36.59,36.66,467960.0
2016-07-06 11:10:00,36.66,36.72,36.65,36.67,729020.0,36.66,36.72,36.65,36.67,729020.0
2016-07-06 11:15:00,36.66,36.71,36.65,36.68,859160.0,36.66,36.71,36.65,36.68,859160.0
2016-07-06 11:20:00,36.69,36.71,36.67,36.68,500880.0,36.69,36.71,36.67,36.68,500880.0
2016-07-06 11:25:00,36.67,36.68,36.61,36.63,600260.0,36.67,36.68,36.61,36.63,600260.0
2016-07-06 11:30:00,36.64,36.69,36.64,36.65,308220.0,36.64,36.69,36.64,36.65,308220.0
2016-07-06 11:35:00,36.64,36.66,36.6,36.65,375720.0,36.64,36.66,36.6,36.65,375720.0
2016-07-06 11:40:00,36.64,36.66,36.57,36.63,538320.0,36.64,36.66,36.57,36.63,538320.0
2016-07-06 11:45:00,36.63,36.63,36.59,36.59,286860.0,36.63,36.63,36.59,36.59,286860.0
2016-07-06 11:50:00,36.59,36.65,36.58,36.63,287800.0,36.59,36.65,36.58,36.63,287800.0
2016-07-06 11:55:00,36.62,36.67,36.61,36.66,291200.0,36.62,36.67,36.61,36.66,291200.0
2016-07-06 12:00:00,36.65,36.73,36.65,36.7,748880.0,36.65,36.73,36.65,36.7,748880.0
2016-07-06 12:05:00,36.71,36.72,36.68,36.7,304100.0,36.71,36.72,36.68,36.7,304100.0
2016-07-06 12:10:00,36.71,36.73,36.7,36.7,515460.0,36.71,36.73,36.7,36.7,515460.0
2016-07-06 12:15:00,36.71,36.8,36.71,36.78,1009840.0,36.71,36.8,36.71,36.78,1009840.0
2016-07-06 12:20:00,36.78,36.82,36.75,36.8,625880.0,36.78,36.82,36.75,36.8,625880.0
2016-07-06 12:25:00,36.81,36.83,36.78,36.83,514700.0,36.81,36.83,36.78,36.83,514700.0
2016-07-06 12:30:00,36.82,36.84,36.79,36.81,453440.0,36.82,36.84,36.79,36.81,453440.0
2016-07-06 12:35:00,36.81,36.85,36.81,36.85,491480.0,36.81,36.85,36.81,36.85,491480.0
2016-07-06 12:40:00,36.85,36.86,36.83,36.85,452340.0,36.85,36.86,36.83,36.85,452340.0
2016-07-06 12:45:00,36.85,36.85,36.78,36.79,356820.0,36.85,36.85,36.78,36.79,356820.0
2016-07-06 12:50:00,36.79,36.81,36.79,36.81,296680.0,36.79,36.81,36.79,36.81,296680.0
2016-07-06 12:55:00,36.81,36.87,36.8,36.86,390460.0,36.81,36.87,36.8,36.86,390460.0
2016-07-06 13:00:00,36.86,36.89,36.85,36.86,380460.0,36.86,36.89,36.85,36.86,380460.0
2016-07-06 13:05:00,36.86,36.87,36.83,36.83,275580.0,36.86,36.87,36.83,36.83,275580.0
2016-07-06 13:10:00,36.83,36.84,36.79,36.8,385540.0,36.83,36.84,36.79,36.8,385540.0
2016-07-06 13:15:00,36.8,36.84,36.8,36.81,201960.0,36.8,36.84,36.8,36.81,201960.0
2016-07-06 13:20:00,36.81,36.83,36.79,36.8,264960.0,36.81,36.83,36.79,36.8,264960.0
2016-07-06 13:25:00,36.79,36.81,36.77,36.81,279760.0,36.79,36.81,36.77,36.81,279760.0
2016-07-06 13:30:00,36.81,36.82,36.78,36.78,252440.0,36.81,36.82,36.78,36.78,252440.0
2016-07-06 13:35:00,36.78,36.81,36.77,36.79,224700.0,36.78,36.81,36.77,36.79,224700.0
2016-07-06 13:40:00,36.79,36.81,36.75,36.77,659400.0,36.79,36.81,36.75,36.77,659400.0
2016-07-06 13:45:00,36.76,36.77,36.74,36.75,250060.0,36.76,36.77,36.74,36.75,250060.0
2016-07-06 13:50:00,36.75,36.78,36.74,36.75,323140.0,36.75,36.78,36.74,36.75,323140.0
2016-07-06 13:55:00,36.75,36.76,36.73,36.74,173340.0,36.75,36.76,36.73,36.74,173340.0
2016-07-06 14:00:00,36.74,36.77,36.7,36.75,590920.0,36.74,36.77,36.7,36.75,590920.0
2016-07-06 14:05:00,36.75,36.8,36.74,36.79,599880.0,36.75,36.8,36.74,36.79,599880.0
2016-07-06 14:10:00,36.8,36.82,36.74,36.74,300100.0,36.8,36.82,36.74,36.74,300100.0
2016-07-06 14:15:00,36.74,36.77,36.71,36.77,434720.0,36.74,36.77,36.71,36.77,434720.0
2016-07-06 14:20:00,36.78,36.79,36.76,36.77,301220.0,36.78,36.79,36.76,36.77,301220.0
2016-07-06 14:25:00,36.77,36.79,36.76,36.78,160280.0,36.77,36.79,36.76,36.78,160280.0
2016-07-06 14:30:00,36.78,36.82,36.77,36.81,540560.0,36.78,36.82,36.77,36.81,540560.0
2016-07-06 14:35:00,36.82,36.87,36.81,36.85,863580.0,36.82,36.87,36.81,36.85,863580.0
2016-07-06 14:40:00,36.86,36.86,36.8,36.83,404560.0,36.86,36.86,36.8,36.83,404560.0
2016-07-06 14:45:00,36.84,36.85,36.81,36.81,525760.0,36.84,36.85,36.81,36.81,525760.0
2016-07-06 14:50:00,36.82,36.86,36.81,36.83,336440.0,36.82,36.86,36.81,36.83,336440.0
2016-07-06 14:55:00,36.84,36.86,36.83,36.85,413560.0,36.84,36.86,36.83,36.85,413560.0
2016-07-06 15:00:00,36.86,36.86,36.81,36.83,356540.0,36.86,36.86,36.81,36.83,356540.0
2016-07-06 15:05:00,36.84,36.86,36.81,36.84,378080.0,36.84,36.86,36.81,36.84,378080.0
2016-07-06 15:10:00,36.84,36.85,36.82,36.82,316820.0,36.84,36.85,36.82,36.82,316820.0
2016-07-06 15:15:00,36.82,36.85,36.82,36.83,410500.0,36.82,36.85,36.82,36.83,410500.0
2016-07-06 15:20:00,36.83,36.83,36.77,36.77,641900.0,36.83,36.83,36.77,36.77,641900.0
2016-07-06 15:25:00,36.76,36.82,36.76,36.82,597200.0,36.76,36.82,36.76,36.82,597200.0
2016-07-06 15:30:00,36.81,36.85,36.8,36.84,509540.0,36.81,36.85,36.8,36.84,509540.0
2016-07-06 15:35:00,36.84,36.86,36.81,36.81,819300.0,36.84,36.86,36.81,36.81,819300.0
2016-07-06 15:40:00,36.81,36.86,36.81,36.85,861860.0,36.81,36.86,36.81,36.85,861860.0
2016-07-06 15:45:00,36.84,36.85,36.82,36.82,779580.0,36.84,36.85,36.82,36.82,779580.0
2016-07-06 15:50:00,36.83,36.86,36.8,36.85,1856300.0,36.83,36.86,36.8,36.85,1856300.0
2016-07-06 15:55:00,36.85,36.88,36.84,36.88,4370440.0,36.85,36.88,36.84,36.88,4370440.0
2016-07-07 09:30:00,36.97,36.98,36.8,36.83,2831640.0,36.97,36.98,36.8,36.83,2831640.0
2016-07-07 09:35:00,36.83,36.87,36.77,36.86,1697640.0,36.83,36.87,36.77,36.86,1697640.0
2016-07-07 09:40:00,36.85,36.86,36.76,36.84,1445740.0,36.85,36.86,36.76,36.84,1445740.0
2016-07-07 09:45:00,36.83,36.84,36.71,36.81,1466140.0,36.83,36.84,36.71,36.81,1466140.0
2016-07-07 09:50:00,36.81,36.81,36.77,36.8,879700.0,36.81,36.81,36.77,36.8,879700.0
2016-07-07 09:55:00,36.8,36.81,36.73,36.77,967080.0,36.8,36.81,36.73,36.77,967080.0
2016-07-07 10:00:00,36.77,36.78,36.65,36.77,1813920.0,36.77,36.78,36.65,36.77,1813920.0
2016-07-07 10:05:00,36.76,36.81,36.76,36.79,923300.0,36.76,36.81,36.76,36.79,923300.0
2016-07-07 10:10:00,36.78,36.8,36.73,36.74,449540.0,36.78,36.8,36.73,36.74,449540.0
2016-07-07 10:15:00,36.75,36.77,36.71,36.74,798800.0,36.75,36.77,36.71,36.74,798800.0
2016-07-07 10:20:00,36.74,36.74,36.71,36.71,445920.0,36.74,36.74,36.71,36.71,445920.0
2016-07-07 10:25:00,36.71,36.73,36.69,36.71,631120.0,36.71,36.73,36.69,36.71,631120.0
2016-07-07 10:30:00,36.69,36.71,36.65,36.68,1273780.0,36.69,36.71,36.65,36.68,1273780.0
2016-07-07 10:35:00,36.67,36.72,36.66,36.71,644500.0,36.67,36.72,36.66,36.71,644500.0
2016-07-07 10:40:00,36.71,36.72,36.69,36.71,750500.0,36.71,36.72,36.69,36.71,750500.0
2016-07-07 10:45:00,36.71,36.73,36.68,36.73,629840.0,36.71,36.73,36.68,36.73,629840.0
2016-07-07 10:50:00,36.73,36.73,36.69,36.7,512680.0,36.73,36.73,36.69,36.7,512680.0
2016-07-07 10:55:00,36.7,36.71,36.66,36.66,363640.0,36.7,36.71,36.66,36.66,363640.0
2016-07-07 11:00:00,36.66,36.69,36.65,36.67,419140.0,36.66,36.69,36.65,36.67,419140.0
2016-07-07 11:05:00,36.66,36.69,36.64,36.65,613780.0,36.66,36.69,36.64,36.65,613780.0
2016-07-07 11:10:00,36.65,36.68,36.63,36.64,485000.0,36.65,36.68,36.63,36.64,485000.0
2016-07-07 11:15:00,36.64,36.67,36.58,36.61,628620.0,36.64,36.67,36.58,36.61,628620.0
2016-07-07 11:20:00,36.61,36.62,36.59,36.61,605340.0,36.61,36.62,36.59,36.61,605340.0
2016-07-07 11:25:00,36.62,36.64,36.6,36.61,381760.0,36.62,36.64,36.6,36.61,381760.0
2016-07-07 11:30:00,36.62,36.65,36.6,36.63,294580.0,36.62,36.65,36.6,36.63,294580.0
2016-07-07 11:35:00,36.63,36.65,36.62,36.64,386400.0,36.63,36.65,36.62,36.64,386400.0
2016-07-07 11:40:00,36.64,36.68,36.62,36.66,538780.0,36.64,36.68,36.62,36.66,538780.0
2016-07-07 11:45:00,36.66,36.66,36.6,36.64,357940.0,36.66,36.66,36.6,36.64,357940.0
2016-07-07 11:50:00,36.63,36.67,36.61,36.67,545380.0,36.63,36.67,36.61,36.67,545380.0
2016-07-07 11:55:00,36.66,36.69,36.66,36.68,333200.0,36.66,36.69,36.66,36.68,333200.0
2016-07-07 12:00:00,36.68,36.69,36.67,36.69,313740.0,36.68,36.69,36.67,36.69,313740.0
2016-07-07 12:05:00,36.69,36.72,36.68,36.7,676260.0,36.69,36.72,36.68,36.7,676260.0
2016-07-07 12:10:00,36.69,36.77,36.69,36.76,727920.0,36.69,36.77,36.69,36.76,727920.0
2016-07-07 12:15:00,36.77,36.77,36.71,36.71,389400.0,36.77,36.77,36.71,36.71,389400.0
2016-07-07 12:20:00,36.71,36.74,36.7,36.72,135520.0,36.71,36.74,36.7,36.72,135520.0
2016-07-07 12:25:00,36.71,36.74,36.69,36.73,207880.0,36.71,36.74,36.69,36.73,207880.0
2016-07-07 12:30:00,36.73,36.74,36.71,36.74,197700.0,36.73,36.74,36.71,36.74,197700.0
2016-07-07 12:35:00,36.74,36.74,36.68,36.69,154900.0,36.74,36.74,36.68,36.69,154900.0
2016-07-07 12:40:00,36.69,36.71,36.67,36.7,284860.0,36.69,36.71,36.67,36.7,284860.0
2016-07-07 12:45:00,36.7,36.7,36.62,36.63,613440.0,36.7,36.7,36.62,36.63,613440.0
2016-07-07 12:50:00,36.63,36.63,36.59,36.6,482640.0,36.63,36.63,36.59,36.6,482640.0
2016-07-07 12:55:00,36.6,36.64,36.6,36.6,302640.0,36.6,36.64,36.6,36.6,302640.0
2016-07-07 13:00:00,36.6,36.64,36.6,36.63,537520.0,36.6,36.64,36.6,36.63,537520.0
2016-07-07 13:05:00,36.62,36.64,36.61,36.63,316080.0,36.62,36.64,36.61,36.63,316080.0
2016-07-07 13:10:00,36.64,36.64,36.61,36.62,109160.0,36.64,36.64,36.61,36.62,109160.0
2016-07-07 13:15:00,36.62,36.67,36.62,36.65,171180.0,36.62,36.67,36.62,36.65,171180.0
2016-07-07 13:20:00,36.66,36.67,36.64,36.67,149400.0,36.66,36.67,36.64,36.67,149400.0
2016-07-07 13:25:00,36.67,36.71,36.65,36.69,241740.0,36.67,36.71,36.65,36.69,241740.0
2016-07-07 13:30:00,36.69,36.74,36.69,36.74,372480.0,36.69,36.74,36.69,36.74,372480.0
2016-07-07 13:35:00,36.75,36.75,36.71,36.71,119880.0,36.75,36.75,36.71,36.71,119880.0
2016-07-07 13:40:00,36.71,36.72,36.69,36.72,286340.0,36.71,36.72,36.69,36.72,286340.0
2016-07-07 13:45:00,36.72,36.72,36.68,36.7,114380.0,36.72,36.72,36.68,36.7,114380.0
2016-07-07 13:50:00,36.69,36.71,36.66,36.67,196260.0,36.69,36.71,36.66,36.67,196260.0
2016-07-07 13:55:00,36.68,36.69,36.66,36.68,120440.0,36.68,36.69,36.66,36.68,120440.0
2016-07-07 14:00:00,36.68,36.71,36.67,36.71,143900.0,36.68,36.71,36.67,36.71,143900.0
2016-07-07 14:05:00,36.71,36.73,36.67,36.68,394020.0,36.71,36.73,36.67,36.68,394020.0
2016-07-07 14:10:00,36.68,36.68,36.64,36.65,216640.0,36.68,36.68,36.64,36.65,216640.0
2016-07-07 14:15:00,36.67,36.68,36.65,36.66,255140.0,36.67,36.68,36.65,36.66,255140.0
2016-07-07 14:20:00,36.65,36.69,36.65,36.66,113560.0,36.65,36.69,36.65,36.66,113560.0
2016-07-07 14:25:00,36.67,36.7,36.67,36.67,79680.0,36.67,36.7,36.67,36.67,79680.0
2016-07-07 14:30:00,36.7,36.7,36.67,36.67,162960.0,36.7,36.7,36.67,36.67,162960.0
2016-07-07 14:35:00,36.69,36.72,36.69,36.71,57720.0,36.69,36.72,36.69,36.71,57720.0
2016-07-07 14:40:00,36.71,36.72,36.66,36.66,212120.0,36.71,36.72,36.66,36.66,212120.0
2016-07-07 14:45:00,36.67,36.68,36.64,36.68,280260.0,36.67,36.68,36.64,36.68,280260.0
2016-07-07 14:50:00,36.67,36.7,36.66,36.7,250020.0,36.67,36.7,36.66,36.7,250020.0
2016-07-07 14:55:00,36.7,36.7,36.62,36.63,235720.0,36.7,36.7,36.62,36.63,235720.0
2016-07-07 15:00:00,36.62,36.66,36.62,36.65,349880.0,36.62,36.66,36.62,36.65,349880.0
2016-07-07 15:05:00,36.64,36.68,36.63,36.68,416680.0,36.64,36.68,36.63,36.68,416680.0
2016-07-07 15:10:00,36.67,36.7,36.66,36.7,477280.0,36.67,36.7,36.66,36.7,477280.0
2016-07-07 15:15:00,36.7,36.7,36.67,36.68,370260.0,36.7,36.7,36.67,36.68,370260.0
2016-07-07 15:20:00,36.69,36.7,36.67,36.7,167340.0,36.69,36.7,36.67,36.7,167340.0
2016-07-07 15:25:00,36.7,36.71,36.69,36.71,270600.0,36.7,36.71,36.69,36.71,270600.0
2016-07-07 15:30:00,36.72,36.79,36.71,36.79,802680.0,36.72,36.79,36.71,36.79,802680.0
2016-07-07 15:35:00,36.79,36.8,36.75,36.77,846920.0,36.79,36.8,36.75,36.77,846920.0
2016-07-07 15:40:00,36.76,36.8,36.76,36.79,280140.0,36.76,36.8,36.76,36.79,280140.0
2016-07-07 15:45:00,36.8,36.8,36.78,36.79,897920.0,36.8,36.8,36.78,36.79,897920.0
2016-07-07 15:50:00,36.79,36.81,36.78,36.81,1136360.0,36.79,36.81,36.78,36.81,1136360.0
2016-07-07 15:55:00,36.81,36.83,36.78,36.83,2401760.0,36.81,36.83,36.78,36.83,2401760.0
2016-07-08 09:30:00,37.01,37.05,36.9,37.01,2027900.0,37.01,37.05,36.9,37.01,2027900.0
2016-07-08 09:35:00,37.02,37.13,37.0,37.11,2006420.0,37.02,37.13,37.0,37.11,2006420.0
2016-07-08 09:40:00,37.11,37.19,37.11,37.12,1813640.0,37.11,37.19,37.11,37.12,1813640.0
2016-07-08 09:45:00,37.14,37.19,37.11,37.18,1250620.0,37.14,37.19,37.11,37.18,1250620.0
2016-07-08 09:50:00,37.18,37.2,37.15,37.18,1369280.0,37.18,37.2,37.15,37.18,1369280.0
2016-07-08 09:55:00,37.18,37.19,37.11,37.17,782320.0,37.18,37.19,37.11,37.17,782320.0
2016-07-08 10:00:00,37.18,37.18,37.12,37.17,533040.0,37.18,37.18,37.12,37.17,533040.0
2016-07-08 10:05:00,37.17,37.21,37.17,37.2,882560.0,37.17,37.21,37.17,37.2,882560.0
2016-07-08 10:10:00,37.2,37.23,37.18,37.2,1010680.0,37.2,37.23,37.18,37.2,1010680.0
2016-07-08 10:15:00,37.2,37.21,37.16,37.21,779840.0,37.2,37.21,37.16,37.21,779840.0
2016-07-08 10:20:00,37.2,37.21,37.18,37.18,456360.0,37.2,37.21,37.18,37.18,456360.0
2016-07-08 10:25:00,37.18,37.19,37.16,37.18,252140.0,37.18,37.19,37.16,37.18,252140.0
2016-07-08 10:30:00,37.18,37.18,37.11,37.12,913580.0,37.18,37.18,37.11,37.12,913580.0
2016-07-08 10:35:00,37.12,37.13,37.1,37.11,534220.0,37.12,37.13,37.1,37.11,534220.0
2016-07-08 10:40:00,37.11,37.17,37.08,37.17,664360.0,37.11,37.17,37.08,37.17,664360.0
2016-07-08 10:45:00,37.16,37.19,37.16,37.18,385140.0,37.16,37.19,37.16,37.18,385140.0
2016-07-08 10:50:00,37.18,37.19,37.16,37.17,342880.0,37.18,37.19,37.16,37.17,342880.0
2016-07-08 10:55:00,37.18,37.2,37.17,37.19,428060.0,37.18,37.2,37.17,37.19,428060.0
2016-07-08 11:00:00,37.19,37.21,37.18,37.19,452480.0,37.19,37.21,37.18,37.19,452480.0
2016-07-08 11:05:00,37.18,37.21,37.17,37.19,423340.0,37.18,37.21,37.17,37.19,423340.0
2016-07-08 11:10:00,37.19,37.21,37.15,37.19,525420.0,37.19,37.21,37.15,37.19,525420.0
2016-07-08 11:15:00,37.18,37.2,37.16,37.18,264740.0,37.18,37.2,37.16,37.18,264740.0
2016-07-08 11:20:00,37.18,37.2,37.15,37.19,552460.0,37.18,37.2,37.15,37.19,552460.0
2016-07-08 11:25:00,37.19,37.2,37.17,37.19,397040.0,37.19,37.2,37.17,37.19,397040.0
2016-07-08 11:30:00,37.18,37.2,37.18,37.19,636860.0,37.18,37.2,37.18,37.19,636860.0
2016-07-08 11:35:00,37.19,37.2,37.16,37.19,373180.0,37.19,37.2,37.16,37.19,373180.0
2016-07-08 11:40:00,37.2,37.22,37.19,37.2,456340.0,37.2,37.22,37.19,37.2,456340.0
2016-07-08 11:45:00,37.2,37.23,37.2,37.22,481000.0,37.2,37.23,37.2,37.22,481000.0
2016-07-08 11:50:00,37.22,37.22,37.19,37.22,629640.0,37.22,37.22,37.19,37.22,629640.0
2016-07-08 11:55:00,37.22,37.22,37.18,37.18,397840.0,37.22,37.22,37.18,37.18,397840.0
2016-07-08 12:00:00,37.18,37.21,37.18,37.19,286700.0,37.18,37.21,37.18,37.19,286700.0
2016-07-08 12:05:00,37.19,37.21,37.18,37.18,205780.0,37.19,37.21,37.18,37.18,205780.0
2016-07-08 12:10:00,37.19,37.2,37.18,37.2,130560.0,37.19,37.2,37.18,37.2,130560.0
2016-07-08 12:15:00,37.2,37.21,37.18,37.19,281540.0,37.2,37.21,37.18,37.19,281540.0
2016-07-08 12:20:00,37.19,37.2,37.16,37.17,529560.0,37.19,37.2,37.16,37.17,529560.0
2016-07-08 12:25:00,37.17,37.18,37.16,37.16,285360.0,37.17,37.18,37.16,37.16,285360.0
2016-07-08 12:30:00,37.16,37.18,37.14,37.15,496040.0,37.16,37.18,37.14,37.15,496040.0
2016-07-08 12:35:00,37.15,37.17,37.15,37.16,181180.0,37.15,37.17,37.15,37.16,181180.0
2016-07-08 12:40:00,37.16,37.18,37.16,37.18,240760.0,37.16,37.18,37.16,37.18,240760.0
2016-07-08 12:45:00,37.17,37.2,37.17,37.19,270660.0,37.17,37.2,37.17,37.19,270660.0
2016-07-08 12:50:00,37.2,37.21,37.19,37.2,230940.0,37.2,37.21,37.19,37.2,230940.0
2016-07-08 12:55:00,37.2,37.21,37.19,37.19,300800.0,37.2,37.21,37.19,37.19,300800.0
2016-07-08 13:00:00,37.19,37.21,37.19,37.19,363960.0,37.19,37.21,37.19,37.19,363960.0
2016-07-08 13:05:00,37.2,37.21,37.19,37.2,199320.0,37.2,37.21,37.19,37.2,199320.0
2016-07-08 13:10:00,37.19,37.2,37.19,37.2,101140.0,37.19,37.2,37.19,37.2,101140.0
2016-07-08 13:15:00,37.19,37.2,37.18,37.18,185660.0,37.19,37.2,37.18,37.18,185660.0
2016-07-08 13:20:00,37.19,37.21,37.18,37.2,126180.0,37.19,37.21,37.18,37.2,126180.0
2016-07-08 13:25:00,37.2,37.21,37.18,37.21,209600.0,37.2,37.21,37.18,37.21,209600.0
2016-07-08 13:30:00,37.2,37.21,37.19,37.19,348960.0,37.2,37.21,37.19,37.19,348960.0
2016-07-08 13:35:00,37.21,37.21,37.19,37.2,147700.0,37.21,37.21,37.19,37.2,147700.0
2016-07-08 13:40:00,37.2,37.2,37.18,37.18,281460.0,37.2,37.2,37.18,37.18,281460.0
2016-07-08 13:45:00,37.18,37.2,37.18,37.19,362980.0,37.18,37.2,37.18,37.19,362980.0
2016-07-08 13:50:00,37.2,37.22,37.2,37.21,578620.0,37.2,37.22,37.2,37.21,578620.0
2016-07-08 13:55:00,37.21,37.21,37.19,37.2,376920.0,37.21,37.21,37.19,37.2,376920.0
2016-07-08 14:00:00,37.2,37.2,37.16,37.18,517240.0,37.2,37.2,37.16,37.18,517240.0
2016-07-08 14:05:00,37.18,37.18,37.16,37.16,283540.0,37.18,37.18,37.16,37.16,283540.0
2016-07-08 14:10:00,37.16,37.19,37.16,37.18,108300.0,37.16,37.19,37.16,37.18,108300.0
2016-07-08 14:15:00,37.18,37.2,37.18,37.2,266020.0,37.18,37.2,37.18,37.2,266020.0
2016-07-08 14:20:00,37.2,37.21,37.19,37.2,363300.0,37.2,37.21,37.19,37.2,363300.0
2016-07-08 14:25:00,37.2,37.22,37.2,37.22,555020.0,37.2,37.22,37.2,37.22,555020.0
2016-07-08 14:30:00,37.21,37.22,37.21,37.22,409580.0,37.21,37.22,37.21,37.22,409580.0
2016-07-08 14:35:00,37.22,37.23,37.19,37.19,685000.0,37.22,37.23,37.19,37.19,685000.0
2016-07-08 14:40:00,37.19,37.22,37.19,37.21,262340.0,37.19,37.22,37.19,37.21,262340.0
2016-07-08 14:45:00,37.21,37.21,37.19,37.21,580220.0,37.21,37.21,37.19,37.21,580220.0
2016-07-08 14:50:00,37.21,37.22,37.18,37.21,339060.0,37.21,37.22,37.18,37.21,339060.0
2016-07-08 14:55:00,37.19,37.22,37.19,37.2,481780.0,37.19,37.22,37.19,37.2,481780.0
2016-07-08 15:00:00,37.2,37.2,37.18,37.2,179180.0,37.2,37.2,37.18,37.2,179180.0
2016-07-08 15:05:00,37.19,37.21,37.19,37.21,337220.0,37.19,37.21,37.19,37.21,337220.0
2016-07-08 15:10:00,37.21,37.25,37.2,37.24,884920.0,37.21,37.25,37.2,37.24,884920.0
2016-07-08 15:15:00,37.23,37.26,37.23,37.24,804820.0,37.23,37.26,37.23,37.24,804820.0
2016-07-08 15:20:00,37.24,37.25,37.22,37.22,503340.0,37.24,37.25,37.22,37.22,503340.0
2016-07-08 15:25:00,37.22,37.24,37.21,37.23,531540.0,37.22,37.24,37.21,37.23,531540.0
2016-07-08 15:30:00,37.23,37.23,37.2,37.21,825980.0,37.23,37.23,37.2,37.21,825980.0
2016-07-08 15:35:00,37.21,37.22,37.19,37.21,755480.0,37.21,37.22,37.19,37.21,755480.0
2016-07-08 15:40:00,37.21,37.24,37.21,37.23,974180.0,37.21,37.24,37.21,37.23,974180.0
2016-07-08 15:45:00,37.23,37.26,37.23,37.26,1193120.0,37.23,37.26,37.23,37.26,1193120.0
2016-07-08 15:50:00,37.27,37.3,37.25,37.29,2566920.0,37.27,37.3,37.25,37.29,2566920.0
2016-07-08 15:55:00,37.29,37.31,37.26,37.29,4134660.0,37.29,37.31,37.26,37.29,4134660.0
2016-07-11 09:30:00,37.5,37.56,37.35,37.48,4324560.0,37.5,37.56,37.35,37.48,4324560.0
2016-07-11 09:35:00,37.49,37.65,37.47,37.63,2037620.0,37.49,37.65,37.47,37.63,2037620.0
2016-07-11 09:40:00,37.61,37.69,37.59,37.64,1463460.0,37.61,37.69,37.59,37.64,1463460.0
2016-07-11 09:45:00,37.63,37.67,37.59,37.64,1202800.0,37.63,37.67,37.59,37.64,1202800.0
2016-07-11 09:50:00,37.64,37.75,37.62,37.74,1196640.0,37.64,37.75,37.62,37.74,1196640.0
2016-07-11 09:55:00,37.74,37.77,37.68,37.71,1351060.0,37.74,37.77,37.68,37.71,1351060.0
2016-07-11 10:00:00,37.72,37.73,37.66,37.68,728740.0,37.72,37.73,37.66,37.68,728740.0
2016-07-11 10:05:00,37.68,37.68,37.61,37.66,990060.0,37.68,37.68,37.61,37.66,990060.0
2016-07-11 10:10:00,37.67,37.68,37.62,37.65,631620.0,37.67,37.68,37.62,37.65,631620.0
2016-07-11 10:15:00,37.65,37.69,37.63,37.68,417220.0,37.65,37.69,37.63,37.68,417220.0
2016-07-11 10:20:00,37.68,37.72,37.66,37.67,507140.0,37.68,37.72,37.66,37.67,507140.0
2016-07-11 10:25:00,37.67,37.72,37.64,37.7,705180.0,37.67,37.72,37.64,37.7,705180.0
2016-07-11 10:30:00,37.71,37.76,37.7,37.75,500680.0,37.71,37.76,37.7,37.75,500680.0
2016-07-11 10:35:00,37.75,37.78,37.73,37.77,740700.0,37.75,37.78,37.73,37.77,740700.0
2016-07-11 10:40:00,37.76,37.77,37.72,37.76,504300.0,37.76,37.77,37.72,37.76,504300.0
2016-07-11 10:45:00,37.75,37.78,37.74,37.75,446220.0,37.75,37.78,37.74,37.75,446220.0
2016-07-11 10:50:00,37.75,37.78,37.73,37.74,684200.0,37.75,37.78,37.73,37.74,684200.0
2016-07-11 10:55:00,37.74,37.77,37.74,37.77,542820.0,37.74,37.77,37.74,37.77,542820.0
2016-07-11 11:00:00,37.77,37.77,37.7,37.72,555500.0,37.77,37.77,37.7,37.72,555500.0
2016-07-11 11:05:00,37.72,37.76,37.72,37.75,359140.0,37.72,37.76,37.72,37.75,359140.0
2016-07-11 11:10:00,37.75,37.76,37.73,37.76,383020.0,37.75,37.76,37.73,37.76,383020.0
2016-07-11 11:15:00,37.76,37.76,37.73,37.75,315740.0,37.76,37.76,37.73,37.75,315740.0
2016-07-11 11:20:00,37.74,37.75,37.74,37.74,210600.0,37.74,37.75,37.74,37.74,210600.0
2016-07-11 11:25:00,37.75,37.75,37.73,37.75,258900.0,37.75,37.75,37.73,37.75,258900.0
2016-07-11 11:30:00,37.74,37.76,37.74,37.75,643100.0,37.74,37.76,37.74,37.75,643100.0
2016-07-11 11:35:00,37.75,37.75,37.72,37.74,374700.0,37.75,37.75,37.72,37.74,374700.0
2016-07-11 11:40:00,37.73,37.76,37.73,37.73,305880.0,37.73,37.76,37.73,37.73,305880.0
2016-07-11 11:45:00,37.73,37.75,37.71,37.74,352740.0,37.73,37.75,37.71,37.74,352740.0
2016-07-11 11:50:00,37.75,37.76,37.74,37.76,371620.0,37.75,37.76,37.74,37.76,371620.0
2016-07-11 11:55:00,37.76,37.76,37.73,37.74,301780.0,37.76,37.76,37.73,37.74,301780.0
2016-07-11 12:00:00,37.74,37.77,37.74,37.74,394400.0,37.74,37.77,37.74,37.74,394400.0
2016-07-11 12:05:00,37.75,37.76,37.74,37.75,308220.0,37.75,37.76,37.74,37.75,308220.0
2016-07-11 12:10:00,37.75,37.76,37.74,37.75,288560.0,37.75,37.76,37.74,37.75,288560.0
2016-07-11 12:15:00,37.75,37.76,37.74,37.75,260140.0,37.75,37.76,37.74,37.75,260140.0
2016-07-11 12:20:00,37.76,37.76,37.74,37.75,259960.0,37.76,37.76,37.74,37.75,259960.0
2016-07-11 12:25:00,37.75,37.75,37.71,37.73,362880.0,37.75,37.75,37.71,37.73,362880.0
2016-07-11 12:30:00,37.73,37.76,37.73,37.75,356700.0,37.73,37.76,37.73,37.75,356700.0
2016-07-11 12:35:00,37.75,37.77,37.74,37.77,558520.0,37.75,37.77,37.74,37.77,558520.0
2016-07-11 12:40:00,37.76,37.77,37.74,37.77,172760.0,37.76,37.77,37.74,37.77,172760.0
2016-07-11 12:45:00,37.76,37.78,37.76,37.76,498480.0,37.76,37.78,37.76,37.76,498480.0
2016-07-11 12:50:00,37.76,37.77,37.76,37.76,88420.0,37.76,37.77,37.76,37.76,88420.0
2016-07-11 12:55:00,37.76,37.77,37.74,37.76,405160.0,37.76,37.77,37.74,37.76,405160.0
2016-07-11 13:00:00,37.76,37.77,37.74,37.76,164240.0,37.76,37.77,37.74,37.76,164240.0
2016-07-11 13:05:00,37.76,37.79,37.75,37.79,374080.0,37.76,37.79,37.75,37.79,374080.0
2016-07-11 13:10:00,37.79,37.8,37.75,37.77,509160.0,37.79,37.8,37.75,37.77,509160.0
2016-07-11 13:15:00,37.76,37.76,37.73,37.75,408820.0,37.76,37.76,37.73,37.75,408820.0
2016-07-11 13:20:00,37.75,37.77,37.73,37.73,683100.0,37.75,37.77,37.73,37.73,683100.0
2016-07-11 13:25:00,37.74,37.74,37.72,37.74,159680.0,37.74,37.74,37.72,37.74,159680.0
2016-07-11 13:30:00,37.73,37.75,37.72,37.75,192100.0,37.73,37.75,37.72,37.75,192100.0
2016-07-11 13:35:00,37.75,37.76,37.73,37.74,214840.0,37.75,37.76,37.73,37.74,214840.0
2016-07-11 13:40:00,37.74,37.74,37.71,37.74,311880.0,37.74,37.74,37.71,37.74,311880.0
2016-07-11 13:45:00,37.74,37.77,37.73,37.75,301520.0,37.74,37.77,37.73,37.75,301520.0
2016-07-11 13:50:00,37.75,37.76,37.74,37.74,145340.0,37.75,37.76,37.74,37.74,145340.0
2016-07-11 13:55:00,37.74,37.75,37.73,37.73,129140.0,37.74,37.75,37.73,37.73,129140.0
2016-07-11 14:00:00,37.74,37.75,37.73,37.73,155640.0,37.74,37.75,37.73,37.73,155640.0
2016-07-11 14:05:00,37.73,37.76,37.72,37.76,242740.0,37.73,37.76,37.72,37.76,242740.0
2016-07-11 14:10:00,37.76,37.76,37.74,37.75,190200.0,37.76,37.76,37.74,37.75,190200.0
2016-07-11 14:15:00,37.75,37.75,37.74,37.75,178880.0,37.75,37.75,37.74,37.75,178880.0
2016-07-11 14:20:00,37.75,37.75,37.73,37.75,152040.0,37.75,37.75,37.73,37.75,152040.0
2016-07-11 14:25:00,37.75,37.76,37.74,37.74,664080.0,37.75,37.76,37.74,37.74,664080.0
2016-07-11 14:30:00,37.74,37.75,37.73,37.74,124180.0,37.74,37.75,37.73,37.74,124180.0
2016-07-11 14:35:00,37.74,37.75,37.73,37.73,140760.0,37.74,37.75,37.73,37.73,140760.0
2016-07-11 14:40:00,37.74,37.74,37.73,37.74,86340.0,37.74,37.74,37.73,37.74,86340.0
2016-07-11 14:45:00,37.74,37.75,37.71,37.73,268860.0,37.74,37.75,37.71,37.73,268860.0
2016-07-11 14:50:00,37.73,37.74,37.72,37.73,212480.0,37.73,37.74,37.72,37.73,212480.0
2016-07-11 14:55:00,37.74,37.74,37.65,37.65,777040.0,37.74,37.74,37.65,37.65,777040.0
2016-07-11 15:00:00,37.66,37.69,37.65,37.67,715520.0,37.66,37.69,37.65,37.67,715520.0
2016-07-11 15:05:00,37.68,37.7,37.66,37.69,474900.0,37.68,37.7,37.66,37.69,474900.0
2016-07-11 15:10:00,37.69,37.7,37.67,37.68,241580.0,37.69,37.7,37.67,37.68,241580.0
2016-07-11 15:15:00,37.68,37.72,37.68,37.72,391020.0,37.68,37.72,37.68,37.72,391020.0
2016-07-11 15:20:00,37.72,37.73,37.71,37.72,275380.0,37.72,37.73,37.71,37.72,275380.0
2016-07-11 15:25:00,37.72,37.73,37.7,37.7,460040.0,37.72,37.73,37.7,37.7,460040.0
2016-07-11 15:30:00,37.7,37.71,37.66,37.67,745980.0,37.7,37.71,37.66,37.67,745980.0
2016-07-11 15:35:00,37.67,37.69,37.67,37.68,474980.0,37.67,37.69,37.67,37.68,474980.0
2016-07-11 15:40:00,37.69,37.7,37.66,37.68,758440.0,37.69,37.7,37.66,37.68,758440.0
2016-07-11 15:45:00,37.67,37.69,37.66,37.67,928920.0,37.67,37.69,37.66,37.67,928920.0
2016-07-11 15:50:00,37.67,37.69,37.66,37.69,1221840.0,37.67,37.69,37.66,37.69,1221840.0
2016-07-11 15:55:00,37.69,37.71,37.63,37.69,2654460.0,37.69,37.71,37.63,37.69,2654460.0
2016-07-12 09:30:00,37.85,37.87,37.6,37.64,4449440.0,37.85,37.87,37.6,37.64,4449440.0
2016-07-12 09:35:00,37.63,37.72,37.59,37.67,2550540.0,37.63,37.72,37.59,37.67,2550540.0
2016-07-12 09:40:00,37.68,37.75,37.64,37.68,1277740.0,37.68,37.75,37.64,37.68,1277740.0
2016-07-12 09:45:00,37.69,37.69,37.61,37.62,1267360.0,37.69,37.69,37.61,37.62,1267360.0
2016-07-12 09:50:00,37.63,37.63,37.53,37.53,2045140.0,37.63,37.63,37.53,37.53,2045140.0
2016-07-12 09:55:00,37.54,37.59,37.53,37.54,1083680.0,37.54,37.59,37.53,37.54,1083680.0
2016-07-12 10:00:00,37.56,37.62,37.54,37.6,863360.0,37.56,37.62,37.54,37.6,863360.0
2016-07-12 10:05:00,37.6,37.6,37.44,37.45,2105720.0,37.6,37.6,37.44,37.45,2105720.0
2016-07-12 10:10:00,37.45,37.5,37.43,37.5,1683600.0,37.45,37.5,37.43,37.5,1683600.0
2016-07-12 10:15:00,37.5,37.52,37.37,37.39,1476720.0,37.5,37.52,37.37,37.39,1476720.0
2016-07-12 10:20:00,37.38,37.41,37.33,37.34,2030200.0,37.38,37.41,37.33,37.34,2030200.0
2016-07-12 10:25:00,37.34,37.42,37.33,37.4,928500.0,37.34,37.42,37.33,37.4,928500.0
2016-07-12 10:30:00,37.41,37.47,37.4,37.46,850680.0,37.41,37.47,37.4,37.46,850680.0
2016-07-12 10:35:00,37.45,37.47,37.41,37.42,903020.0,37.45,37.47,37.41,37.42,903020.0
2016-07-12 10:40:00,37.42,37.42,37.38,37.4,505000.0,37.42,37.42,37.38,37.4,505000.0
2016-07-12 10:45:00,37.39,37.46,37.39,37.43,478040.0,37.39,37.46,37.39,37.43,478040.0
2016-07-12 10:50:00,37.43,37.45,37.42,37.45,345120.0,37.43,37.45,37.42,37.45,345120.0
2016-07-12 10:55:00,37.45,37.48,37.43,37.47,552580.0,37.45,37.48,37.43,37.47,552580.0
2016-07-12 11:00:00,37.47,37.49,37.42,37.45,427660.0,37.47,37.49,37.42,37.45,427660.0
2016-07-12 11:05:00,37.45,37.51,37.44,37.49,448340.0,37.45,37.51,37.44,37.49,448340.0
2016-07-12 11:10:00,37.49,37.6,37.49,37.6,681000.0,37.49,37.6,37.49,37.6,681000.0
2016-07-12 11:15:00,37.6,37.6,37.56,37.56,758740.0,37.6,37.6,37.56,37.56,758740.0
2016-07-12 11:20:00,37.56,37.58,37.55,37.57,401980.0,37.56,37.58,37.55,37.57,401980.0
2016-07-12 11:25:00,37.57,37.62,37.57,37.6,486240.0,37.57,37.62,37.57,37.6,486240.0
2016-07-12 11:30:00,37.6,37.6,37.55,37.57,315160.0,37.6,37.6,37.55,37.57,315160.0
2016-07-12 11:35:00,37.57,37.6,37.56,37.59,291760.0,37.57,37.6,37.56,37.59,291760.0
2016-07-12 11:40:00,37.6,37.64,37.6,37.6,348080.0,37.6,37.64,37.6,37.6,348080.0
2016-07-12 11:45:00,37.61,37.61,37.56,37.58,293040.0,37.61,37.61,37.56,37.58,293040.0
2016-07-12 11:50:00,37.58,37.59,37.57,37.58,159220.0,37.58,37.59,37.57,37.58,159220.0
2016-07-12 11:55:00,37.58,37.6,37.55,37.55,250380.0,37.58,37.6,37.55,37.55,250380.0
2016-07-12 12:00:00,37.55,37.57,37.54,37.55,183020.0,37.55,37.57,37.54,37.55,183020.0
2016-07-12 12:05:00,37.55,37.56,37.52,37.54,311620.0,37.55,37.56,37.52,37.54,311620.0
2016-07-12 12:10:00,37.55,37.56,37.53,37.55,188320.0,37.55,37.56,37.53,37.55,188320.0
2016-07-12 12:15:00,37.56,37.58,37.55,37.57,405640.0,37.56,37.58,37.55,37.57,405640.0
2016-07-12 12:20:00,37.58,37.58,37.55,37.56,356800.0,37.58,37.58,37.55,37.56,356800.0
2016-07-12 12:25:00,37.56,37.58,37.55,37.56,231600.0,37.56,37.58,37.55,37.56,231600.0
2016-07-12 12:30:00,37.57,37.58,37.55,37.56,317160.0,37.57,37.58,37.55,37.56,317160.0
2016-07-12 12:35:00,37.56,37.57,37.54,37.56,263040.0,37.56,37.57,37.54,37.56,263040.0
2016-07-12 12:40:00,37.56,37.56,37.53,37.55,202940.0,37.56,37.56,37.53,37.55,202940.0
2016-07-12 12:45:00,37.55,37.55,37.5,37.51,873260.0,37.55,37.55,37.5,37.51,873260.0
2016-07-12 12:50:00,37.51,37.52,37.46,37.47,808740.0,37.51,37.52,37.46,37.47,808740.0
2016-07-12 12:55:00,37.48,37.5,37.46,37.49,331880.0,37.48,37.5,37.46,37.49,331880.0
2016-07-12 13:00:00,37.49,37.52,37.49,37.51,291340.0,37.49,37.52,37.49,37.51,291340.0
2016-07-12 13:05:00,37.51,37.53,37.51,37.52,337320.0,37.51,37.53,37.51,37.52,337320.0
2016-07-12 13:10:00,37.52,37.54,37.5,37.53,343280.0,37.52,37.54,37.5,37.53,343280.0
2016-07-12 13:15:00,37.53,37.58,37.53,37.58,281780.0,37.53,37.58,37.53,37.58,281780.0
2016-07-12 13:20:00,37.58,37.59,37.55,37.57,270300.0,37.58,37.59,37.55,37.57,270300.0
2016-07-12 13:25:00,37.58,37.6,37.56,37.58,242020.0,37.58,37.6,37.56,37.58,242020.0
2016-07-12 13:30:00,37.59,37.64,37.59,37.64,443500.0,37.59,37.64,37.59,37.64,443500.0
2016-07-12 13:35:00,37.64,37.68,37.54,37.54,1431380.0,37.64,37.68,37.54,37.54,1431380.0
2016-07-12 13:40:00,37.55,37.57,37.13,37.15,7959300.0,37.55,37.57,37.13,37.15,7959300.0
2016-07-12 13:45:00,37.16,37.26,37.08,37.13,3826500.0,37.16,37.26,37.08,37.13,3826500.0
2016-07-12 13:50:00,37.13,37.22,37.08,37.19,2623880.0,37.13,37.22,37.08,37.19,2623880.0
2016-07-12 13:55:00,37.2,37.23,37.04,37.1,3591000.0,37.2,37.23,37.04,37.1,3591000.0
2016-07-12 14:00:00,37.12,37.21,37.1,37.13,1587340.0,37.12,37.21,37.1,37.13,1587340.0
2016-07-12 14:05:00,37.13,37.15,37.06,37.07,1424040.0,37.13,37.15,37.06,37.07,1424040.0
2016-07-12 14:10:00,37.07,37.1,37.02,37.08,2346200.0,37.07,37.1,37.02,37.08,2346200.0
2016-07-12 14:15:00,37.08,37.16,37.05,37.12,1494180.0,37.08,37.16,37.05,37.12,1494180.0
2016-07-12 14:20:00,37.12,37.18,37.11,37.17,945840.0,37.12,37.18,37.11,37.17,945840.0
2016-07-12 14:25:00,37.18,37.29,37.16,37.28,1776720.0,37.18,37.29,37.16,37.28,1776720.0
2016-07-12 14:30:00,37.29,37.32,37.25,37.28,1322140.0,37.29,37.32,37.25,37.28,1322140.0
2016-07-12 14:35:00,37.28,37.28,37.24,37.27,570860.0,37.28,37.28,37.24,37.27,570860.0
2016-07-12 14:40:00,37.26,37.32,37.26,37.29,990480.0,37.26,37.32,37.26,37.29,990480.0
2016-07-12 14:45:00,37.3,37.33,37.26,37.27,517620.0,37.3,37.33,37.26,37.27,517620.0
2016-07-12 14:50:00,37.27,37.29,37.18,37.2,671580.0,37.27,37.29,37.18,37.2,671580.0
2016-07-12 14:55:00,37.2,37.23,37.13,37.15,532880.0,37.2,37.23,37.13,37.15,532880.0
2016-07-12 15:00:00,37.16,37.19,37.14,37.17,497960.0,37.16,37.19,37.14,37.17,497960.0
2016-07-12 15:05:00,37.17,37.27,37.15,37.23,702280.0,37.17,37.27,37.15,37.23,702280.0
2016-07-12 15:10:00,37.23,37.27,37.2,37.23,823160.0,37.23,37.27,37.2,37.23,823160.0
2016-07-12 15:15:00,37.23,37.26,37.2,37.24,563160.0,37.23,37.26,37.2,37.24,563160.0
2016-07-12 15:20:00,37.25,37.3,37.25,37.29,580700.0,37.25,37.3,37.25,37.29,580700.0
2016-07-12 15:25:00,37.28,37.37,37.28,37.37,1160860.0,37.28,37.37,37.28,37.37,1160860.0
2016-07-12 15:30:00,37.36,37.36,37.32,37.34,480260.0,37.36,37.36,37.32,37.34,480260.0
2016-07-12 15:35:00,37.34,37.47,37.33,37.46,2762720.0,37.34,37.47,37.33,37.46,2762720.0
2016-07-12 15:40:00,37.46,37.48,37.39,37.41,1299860.0,37.46,37.48,37.39,37.41,1299860.0
2016-07-12 15:45:00,37.41,37.44,37.38,37.38,1327300.0,37.41,37.44,37.38,37.38,1327300.0
2016-07-12 15:50:00,37.39,37.39,37.31,37.39,1672640.0,37.39,37.39,37.31,37.39,1672640.0
2016-07-12 15:55:00,37.39,37.42,37.38,37.41,2749880.0,37.39,37.42,37.38,37.41,2749880.0
2016-07-13 09:30:00,37.34,37.37,37.07,37.14,3118200.0,37.34,37.37,37.07,37.14,3118200.0
2016-07-13 09:35:00,37.13,37.14,37.06,37.07,1787520.0,37.13,37.14,37.06,37.07,1787520.0
2016-07-13 09:40:00,37.07,37.16,37.06,37.13,1376100.0,37.07,37.16,37.06,37.13,1376100.0
2016-07-13 09:45:00,37.13,37.79,37.11,37.7,10530120.0,37.13,37.79,37.11,37.7,10530120.0
2016-07-13 09:50:00,37.7,37.84,37.51,37.67,6543080.0,37.7,37.84,37.51,37.67,6543080.0
2016-07-13 09:55:00,37.68,37.76,37.55,37.57,3175040.0,37.68,37.76,37.55,37.57,3175040.0
2016-07-13 10:00:00,37.6,37.71,37.58,37.67,1595820.0,37.6,37.71,37.58,37.67,1595820.0
2016-07-13 10:05:00,37.67,37.74,37.66,37.73,1787640.0,37.67,37.74,37.66,37.73,1787640.0
2016-07-13 10:10:00,37.74,37.76,37.65,37.7,1358720.0,37.74,37.76,37.65,37.7,1358720.0
2016-07-13 10:15:00,37.7,37.71,37.61,37.63,1316240.0,37.7,37.71,37.61,37.63,1316240.0
2016-07-13 10:20:00,37.64,37.7,37.63,37.66,572840.0,37.64,37.7,37.63,37.66,572840.0
2016-07-13 10:25:00,37.64,37.65,37.56,37.61,872960.0,37.64,37.65,37.56,37.61,872960.0
2016-07-13 10:30:00,37.61,37.65,37.53,37.6,972080.0,37.61,37.65,37.53,37.6,972080.0
2016-07-13 10:35:00,37.61,37.67,37.61,37.64,876120.0,37.61,37.67,37.61,37.64,876120.0
2016-07-13 10:40:00,37.65,37.66,37.6,37.64,548820.0,37.65,37.66,37.6,37.64,548820.0
2016-07-13 10:45:00,37.65,37.66,37.59,37.61,617300.0,37.65,37.66,37.59,37.61,617300.0
2016-07-13 10:50:00,37.61,37.64,37.58,37.59,308280.0,37.61,37.64,37.58,37.59,308280.0
2016-07-13 10:55:00,37.59,37.6,37.54,37.58,537060.0,37.59,37.6,37.54,37.58,537060.0
2016-07-13 11:00:00,37.59,37.63,37.57,37.62,457820.0,37.59,37.63,37.57,37.62,457820.0
2016-07-13 11:05:00,37.62,37.63,37.45,37.47,1002280.0,37.62,37.63,37.45,37.47,1002280.0
2016-07-13 11:10:00,37.47,37.54,37.47,37.53,540340.0,37.47,37.54,37.47,37.53,540340.0
2016-07-13 11:15:00,37.52,37.53,37.33,37.33,1265640.0,37.52,37.53,37.33,37.33,1265640.0
2016-07-13 11:20:00,37.35,37.37,37.31,37.35,619900.0,37.35,37.37,37.31,37.35,619900.0
2016-07-13 11:25:00,37.34,37.39,37.29,37.38,677460.0,37.34,37.39,37.29,37.38,677460.0
2016-07-13 11:30:00,37.37,37.39,37.25,37.25,616720.0,37.37,37.39,37.25,37.25,616720.0
2016-07-13 11:35:00,37.25,37.27,37.14,37.16,956660.0,37.25,37.27,37.14,37.16,956660.0
2016-07-13 11:40:00,37.16,37.21,37.16,37.18,818260.0,37.16,37.21,37.16,37.18,818260.0
2016-07-13 11:45:00,37.18,37.24,37.17,37.22,740160.0,37.18,37.24,37.17,37.22,740160.0
2016-07-13 11:50:00,37.21,37.34,37.21,37.31,853300.0,37.21,37.34,37.21,37.31,853300.0
2016-07-13 11:55:00,37.3,37.31,37.27,37.28,337320.0,37.3,37.31,37.27,37.28,337320.0
2016-07-13 12:00:00,37.3,37.3,37.24,37.24,330740.0,37.3,37.3,37.24,37.24,330740.0
2016-07-13 12:05:00,37.24,37.26,37.22,37.25,335840.0,37.24,37.26,37.22,37.25,335840.0
2016-07-13 12:10:00,37.25,37.27,37.23,37.23,456300.0,37.25,37.27,37.23,37.23,456300.0
2016-07-13 12:15:00,37.25,37.25,37.19,37.19,465500.0,37.25,37.25,37.19,37.19,465500.0
2016-07-13 12:20:00,37.19,37.25,37.19,37.25,191020.0,37.19,37.25,37.19,37.25,191020.0
2016-07-13 12:25:00,37.25,37.25,37.2,37.21,317440.0,37.25,37.25,37.2,37.21,317440.0
2016-07-13 12:30:00,37.21,37.21,37.17,37.18,319480.0,37.21,37.21,37.17,37.18,319480.0
2016-07-13 12:35:00,37.18,37.21,37.18,37.19,256840.0,37.18,37.21,37.18,37.19,256840.0
2016-07-13 12:40:00,37.19,37.27,37.18,37.25,356060.0,37.19,37.27,37.18,37.25,356060.0
2016-07-13 12:45:00,37.25,37.27,37.23,37.25,251680.0,37.25,37.27,37.23,37.25,251680.0
2016-07-13 12:50:00,37.25,37.27,37.24,37.25,198580.0,37.25,37.27,37.24,37.25,198580.0
2016-07-13 12:55:00,37.26,37.27,37.24,37.25,228360.0,37.26,37.27,37.24,37.25,228360.0
2016-07-13 13:00:00,37.26,37.33,37.26,37.28,373260.0,37.26,37.33,37.26,37.28,373260.0
2016-07-13 13:05:00,37.3,37.31,37.28,37.3,245700.0,37.3,37.31,37.28,37.3,245700.0
2016-07-13 13:10:00,37.29,37.29,37.23,37.24,400700.0,37.29,37.29,37.23,37.24,400700.0
2016-07-13 13:15:00,37.25,37.29,37.24,37.28,258740.0,37.25,37.29,37.24,37.28,258740.0
2016-07-13 13:20:00,37.28,37.28,37.24,37.25,174840.0,37.28,37.28,37.24,37.25,174840.0
2016-07-13 13:25:00,37.24,37.24,37.18,37.19,477400.0,37.24,37.24,37.18,37.19,477400.0
2016-07-13 13:30:00,37.19,37.22,37.17,37.19,273320.0,37.19,37.22,37.17,37.19,273320.0
2016-07-13 13:35:00,37.2,37.24,37.18,37.22,344640.0,37.2,37.24,37.18,37.22,344640.0
2016-07-13 13:40:00,37.23,37.27,37.2,37.24,319480.0,37.23,37.27,37.2,37.24,319480.0
2016-07-13 13:45:00,37.26,37.27,37.22,37.27,439340.0,37.26,37.27,37.22,37.27,439340.0
2016-07-13 13:50:00,37.25,37.27,37.18,37.19,268020.0,37.25,37.27,37.18,37.19,268020.0
2016-07-13 13:55:00,37.18,37.23,37.18,37.22,279620.0,37.18,37.23,37.18,37.22,279620.0
2016-07-13 14:00:00,37.24,37.24,37.18,37.2,264360.0,37.24,37.24,37.18,37.2,264360.0
2016-07-13 14:05:00,37.22,37.24,37.18,37.2,190840.0,37.22,37.24,37.18,37.2,190840.0
2016-07-13 14:10:00,37.22,37.24,37.21,37.21,234460.0,37.22,37.24,37.21,37.21,234460.0
2016-07-13 14:15:00,37.23,37.23,37.19,37.2,216840.0,37.23,37.23,37.19,37.2,216840.0
2016-07-13 14:20:00,37.21,37.24,37.2,37.23,221780.0,37.21,37.24,37.2,37.23,221780.0
2016-07-13 14:25:00,37.23,37.27,37.21,37.25,211100.0,37.23,37.27,37.21,37.25,211100.0
2016-07-13 14:30:00,37.25,37.26,37.21,37.24,207280.0,37.25,37.26,37.21,37.24,207280.0
2016-07-13 14:35:00,37.24,37.28,37.22,37.26,448520.0,37.24,37.28,37.22,37.26,448520.0
2016-07-13 14:40:00,37.26,37.27,37.22,37.25,194000.0,37.26,37.27,37.22,37.25,194000.0
2016-07-13 14:45:00,37.26,37.27,37.23,37.26,238260.0,37.26,37.27,37.23,37.26,238260.0
2016-07-13 14:50:00,37.27,37.27,37.21,37.23,177460.0,37.27,37.27,37.21,37.23,177460.0
2016-07-13 14:55:00,37.23,37.25,37.23,37.23,122640.0,37.23,37.25,37.23,37.23,122640.0
2016-07-13 15:00:00,37.23,37.26,37.23,37.25,239100.0,37.23,37.26,37.23,37.25,239100.0
2016-07-13 15:05:00,37.26,37.26,37.23,37.25,324240.0,37.26,37.26,37.23,37.25,324240.0
2016-07-13 15:10:00,37.26,37.26,37.18,37.19,543340.0,37.26,37.26,37.18,37.19,543340.0
2016-07-13 15:15:00,37.18,37.19,37.16,37.19,500160.0,37.18,37.19,37.16,37.19,500160.0
2016-07-13 15:20:00,37.19,37.2,37.17,37.19,356240.0,37.19,37.2,37.17,37.19,356240.0
2016-07-13 15:25:00,37.19,37.21,37.18,37.18,406780.0,37.19,37.21,37.18,37.18,406780.0
2016-07-13 15:30:00,37.18,37.24,37.18,37.24,332820.0,37.18,37.24,37.18,37.24,332820.0
2016-07-13 15:35:00,37.24,37.24,37.19,37.21,403700.0,37.24,37.24,37.19,37.21,403700.0
2016-07-13 15:40:00,37.21,37.23,37.18,37.23,708380.0,37.21,37.23,37.18,37.23,708380.0
2016-07-13 15:45:00,37.23,37.23,37.2,37.2,511560.0,37.23,37.23,37.2,37.2,511560.0
2016-07-13 15:50:00,37.2,37.2,37.14,37.14,1040940.0,37.2,37.2,37.14,37.14,1040940.0
2016-07-13 15:55:00,37.14,37.14,37.11,37.13,2009540.0,37.14,37.14,37.11,37.13,2009540.0
2016-07-14 09:30:00,37.44,37.44,37.28,37.36,2161540.0,37.44,37.44,37.28,37.36,2161540.0
2016-07-14 09:35:00,37.36,37.42,37.31,37.4,1312900.0,37.36,37.42,37.31,37.4,1312900.0
2016-07-14 09:40:00,37.4,37.45,37.35,37.38,1485580.0,37.4,37.45,37.35,37.38,1485580.0
2016-07-14 09:45:00,37.38,37.4,37.31,37.32,1063160.0,37.38,37.4,37.31,37.32,1063160.0
2016-07-14 09:50:00,37.33,37.4,37.33,37.38,447020.0,37.33,37.4,37.33,37.38,447020.0
2016-07-14 09:55:00,37.37,37.39,37.27,37.3,678300.0,37.37,37.39,37.27,37.3,678300.0
2016-07-14 10:00:00,37.31,37.38,37.3,37.38,786520.0,37.31,37.38,37.3,37.38,786520.0
2016-07-14 10:05:00,37.37,37.38,37.34,37.37,282340.0,37.37,37.38,37.34,37.37,282340.0
2016-07-14 10:10:00,37.37,37.37,37.31,37.35,577860.0,37.37,37.37,37.31,37.35,577860.0
2016-07-14 10:15:00,37.36,37.39,37.31,37.33,580380.0,37.36,37.39,37.31,37.33,580380.0
2016-07-14 10:20:00,37.35,37.35,37.28,37.31,456620.0,37.35,37.35,37.28,37.31,456620.0
2016-07-14 10:25:00,37.33,37.33,37.25,37.29,632080.0,37.33,37.33,37.25,37.29,632080.0
2016-07-14 10:30:00,37.29,37.34,37.29,37.32,372860.0,37.29,37.34,37.29,37.32,372860.0
2016-07-14 10:35:00,37.32,37.36,37.3,37.3,490840.0,37.32,37.36,37.3,37.3,490840.0
2016-07-14 10:40:00,37.31,37.33,37.25,37.27,264060.0,37.31,37.33,37.25,37.27,264060.0
2016-07-14 10:45:00,37.29,37.3,37.27,37.3,155080.0,37.29,37.3,37.27,37.3,155080.0
2016-07-14 10:50:00,37.3,37.33,37.28,37.31,325420.0,37.3,37.33,37.28,37.31,325420.0
2016-07-14 10:55:00,37.32,37.33,37.29,37.3,168760.0,37.32,37.33,37.29,37.3,168760.0
2016-07-14 11:00:00,37.3,37.32,37.28,37.29,471760.0,37.3,37.32,37.28,37.29,471760.0
2016-07-14 11:05:00,37.3,37.31,37.27,37.28,233700.0,37.3,37.31,37.27,37.28,233700.0
2016-07-14 11:10:00,37.28,37.3,37.25,37.25,352340.0,37.28,37.3,37.25,37.25,352340.0
2016-07-14 11:15:00,37.25,37.26,37.18,37.21,477580.0,37.25,37.26,37.18,37.21,477580.0
2016-07-14 11:20:00,37.21,37.24,37.18,37.19,393400.0,37.21,37.24,37.18,37.19,393400.0
2016-07-14 11:25:00,37.18,37.21,37.17,37.19,656760.0,37.18,37.21,37.17,37.19,656760.0
2016-07-14 11:30:00,37.19,37.2,37.15,37.15,594680.0,37.19,37.2,37.15,37.15,594680.0
2016-07-14 11:35:00,37.15,37.19,37.14,37.18,418980.0,37.15,37.19,37.14,37.18,418980.0
2016-07-14 11:40:00,37.18,37.18,37.12,37.14,355820.0,37.18,37.18,37.12,37.14,355820.0
2016-07-14 11:45:00,37.14,37.17,37.12,37.15,416300.0,37.14,37.17,37.12,37.15,416300.0
2016-07-14 11:50:00,37.14,37.16,37.12,37.15,299400.0,37.14,37.16,37.12,37.15,299400.0
2016-07-14 11:55:00,37.15,37.17,37.13,37.17,219820.0,37.15,37.17,37.13,37.17,219820.0
2016-07-14 12:00:00,37.17,37.21,37.15,37.17,717860.0,37.17,37.21,37.15,37.17,717860.0
2016-07-14 12:05:00,37.18,37.21,37.17,37.17,290480.0,37.18,37.21,37.17,37.17,290480.0
2016-07-14 12:10:00,37.17,37.2,37.17,37.18,91800.0,37.17,37.2,37.17,37.18,91800.0
2016-07-14 12:15:00,37.18,37.2,37.15,37.17,290140.0,37.18,37.2,37.15,37.17,290140.0
2016-07-14 12:20:00,37.17,37.19,37.15,37.16,227740.0,37.17,37.19,37.15,37.16,227740.0
2016-07-14 12:25:00,37.15,37.16,37.13,37.13,140080.0,37.15,37.16,37.13,37.13,140080.0
2016-07-14 12:30:00,37.13,37.18,37.12,37.18,218100.0,37.13,37.18,37.12,37.18,218100.0
2016-07-14 12:35:00,37.17,37.19,37.16,37.16,265540.0,37.17,37.19,37.16,37.16,265540.0
2016-07-14 12:40:00,37.15,37.2,37.15,37.18,302080.0,37.15,37.2,37.15,37.18,302080.0
2016-07-14 12:45:00,37.18,37.2,37.17,37.19,116200.0,37.18,37.2,37.17,37.19,116200.0
2016-07-14 12:50:00,37.2,37.22,37.19,37.2,254200.0,37.2,37.22,37.19,37.2,254200.0
2016-07-14 12:55:00,37.2,37.21,37.19,37.19,235000.0,37.2,37.21,37.19,37.19,235000.0
2016-07-14 13:00:00,37.21,37.21,37.18,37.18,92000.0,37.21,37.21,37.18,37.18,92000.0
2016-07-14 13:05:00,37.18,37.18,37.16,37.17,130080.0,37.18,37.18,37.16,37.17,130080.0
2016-07-14 13:10:00,37.17,37.18,37.15,37.16,171520.0,37.17,37.18,37.15,37.16,171520.0
2016-07-14 13:15:00,37.16,37.16,37.13,37.16,191380.0,37.16,37.16,37.13,37.16,191380.0
2016-07-14 13:20:00,37.17,37.17,37.12,37.12,195500.0,37.17,37.17,37.12,37.12,195500.0
2016-07-14 13:25:00,37.13,37.15,37.12,37.14,128720.0,37.13,37.15,37.12,37.14,128720.0
2016-07-14 13:30:00,37.13,37.17,37.13,37.16,172800.0,37.13,37.17,37.13,37.16,172800.0
2016-07-14 13:35:00,37.15,37.16,37.14,37.14,74640.0,37.15,37.16,37.14,37.14,74640.0
2016-07-14 13:40:00,37.13,37.15,37.13,37.15,71200.0,37.13,37.15,37.13,37.15,71200.0
2016-07-14 13:45:00,37.16,37.16,37.14,37.14,75340.0,37.16,37.16,37.14,37.14,75340.0
2016-07-14 13:50:00,37.15,37.16,37.13,37.13,132980.0,37.15,37.16,37.13,37.13,132980.0
2016-07-14 13:55:00,37.13,37.15,37.08,37.09,651980.0,37.13,37.15,37.08,37.09,651980.0
2016-07-14 14:00:00,37.09,37.11,37.02,37.03,694540.0,37.09,37.11,37.02,37.03,694540.0
2016-07-14 14:05:00,37.03,37.04,36.95,36.98,1156640.0,37.03,37.04,36.95,36.98,1156640.0
2016-07-14 14:10:00,36.99,37.04,36.99,37.03,429380.0,36.99,37.04,36.99,37.03,429380.0
2016-07-14 14:15:00,37.04,37.07,37.02,37.03,333260.0,37.04,37.07,37.02,37.03,333260.0
2016-07-14 14:20:00,37.03,37.06,37.03,37.05,133100.0,37.03,37.06,37.03,37.05,133100.0
2016-07-14 14:25:00,37.05,37.06,37.05,37.05,224940.0,37.05,37.06,37.05,37.05,224940.0
2016-07-14 14:30:00,37.05,37.06,37.04,37.05,202520.0,37.05,37.06,37.04,37.05,202520.0
2016-07-14 14:35:00,37.05,37.08,37.05,37.08,258180.0,37.05,37.08,37.05,37.08,258180.0
2016-07-14 14:40:00,37.09,37.1,37.07,37.07,230740.0,37.09,37.1,37.07,37.07,230740.0
2016-07-14 14:45:00,37.08,37.09,37.07,37.08,125460.0,37.08,37.09,37.07,37.08,125460.0
2016-07-14 14:50:00,37.08,37.12,37.08,37.1,331720.0,37.08,37.12,37.08,37.1,331720.0
2016-07-14 14:55:00,37.11,37.13,37.1,37.13,197600.0,37.11,37.13,37.1,37.13,197600.0
2016-07-14 15:00:00,37.13,37.13,37.11,37.12,399420.0,37.13,37.13,37.11,37.12,399420.0
2016-07-14 15:05:00,37.12,37.17,37.12,37.17,574960.0,37.12,37.17,37.12,37.17,574960.0
2016-07-14 15:10:00,37.17,37.18,37.15,37.17,245100.0,37.17,37.18,37.15,37.17,245100.0
2016-07-14 15:15:00,37.16,37.17,37.14,37.14,230020.0,37.16,37.17,37.14,37.14,230020.0
2016-07-14 15:20:00,37.14,37.16,37.13,37.14,198640.0,37.14,37.16,37.13,37.14,198640.0
2016-07-14 15:25:00,37.15,37.17,37.14,37.15,286060.0,37.15,37.17,37.14,37.15,286060.0
2016-07-14 15:30:00,37.15,37.16,37.11,37.12,328340.0,37.15,37.16,37.11,37.12,328340.0
2016-07-14 15:35:00,37.12,37.13,37.08,37.08,381320.0,37.12,37.13,37.08,37.08,381320.0
2016-07-14 15:40:00,37.08,37.1,37.06,37.06,506260.0,37.08,37.1,37.06,37.06,506260.0
2016-07-14 15:45:00,37.06,37.08,37.05,37.07,846460.0,37.06,37.08,37.05,37.07,846460.0
2016-07-14 15:50:00,37.08,37.09,37.04,37.05,825340.0,37.08,37.09,37.04,37.05,825340.0
2016-07-14 15:55:00,37.06,37.06,37.03,37.06,1966820.0,37.06,37.06,37.03,37.06,1966820.0
2016-07-15 09:30:00,37.31,37.33,37.1,37.17,5755900.0,37.31,37.33,37.1,37.17,5755900.0
2016-07-15 09:35:00,37.17,37.18,37.01,37.03,1072400.0,37.17,37.18,37.01,37.03,1072400.0
2016-07-15 09:40:00,37.02,37.04,36.97,37.0,1010260.0,37.02,37.04,36.97,37.0,1010260.0
2016-07-15 09:45:00,36.99,37.03,36.94,36.95,1336060.0,36.99,37.03,36.94,36.95,1336060.0
2016-07-15 09:50:00,36.94,37.01,36.94,36.97,985340.0,36.94,37.01,36.94,36.97,985340.0
2016-07-15 09:55:00,36.97,37.0,36.96,36.98,717020.0,36.97,37.0,36.96,36.98,717020.0
2016-07-15 10:00:00,36.98,36.99,36.9,36.9,1626760.0,36.98,36.99,36.9,36.9,1626760.0
2016-07-15 10:05:00,36.9,36.91,36.84,36.86,1504180.0,36.9,36.91,36.84,36.86,1504180.0
2016-07-15 10:10:00,36.86,36.86,36.78,36.82,1326560.0,36.86,36.86,36.78,36.82,1326560.0
2016-07-15 10:15:00,36.81,36.81,36.76,36.76,1425540.0,36.81,36.81,36.76,36.76,1425540.0
2016-07-15 10:20:00,36.77,36.83,36.76,36.82,888600.0,36.77,36.83,36.76,36.82,888600.0
2016-07-15 10:25:00,36.82,36.82,36.77,36.79,905480.0,36.82,36.82,36.77,36.79,905480.0
2016-07-15 10:30:00,36.8,36.82,36.77,36.82,463020.0,36.8,36.82,36.77,36.82,463020.0
2016-07-15 10:35:00,36.82,36.84,36.8,36.84,920380.0,36.82,36.84,36.8,36.84,920380.0
2016-07-15 10:40:00,36.84,36.84,36.8,36.82,364560.0,36.84,36.84,36.8,36.82,364560.0
2016-07-15 10:45:00,36.81,36.84,36.79,36.84,577800.0,36.81,36.84,36.79,36.84,577800.0
2016-07-15 10:50:00,36.84,36.89,36.83,36.88,990140.0,36.84,36.89,36.83,36.88,990140.0
2016-07-15 10:55:00,36.89,36.94,36.88,36.91,1025080.0,36.89,36.94,36.88,36.91,1025080.0
2016-07-15 11:00:00,36.91,36.93,36.9,36.9,402160.0,36.91,36.93,36.9,36.9,402160.0
2016-07-15 11:05:00,36.9,36.9,36.84,36.87,302020.0,36.9,36.9,36.84,36.87,302020.0
2016-07-15 11:10:00,36.87,36.88,36.81,36.81,232240.0,36.87,36.88,36.81,36.81,232240.0
2016-07-15 11:15:00,36.81,36.83,36.8,36.81,366180.0,36.81,36.83,36.8,36.81,366180.0
2016-07-15 11:20:00,36.81,36.85,36.8,36.83,476920.0,36.81,36.85,36.8,36.83,476920.0
2016-07-15 11:25:00,36.83,36.84,36.8,36.82,174000.0,36.83,36.84,36.8,36.82,174000.0
2016-07-15 11:30:00,36.82,36.84,36.81,36.84,259860.0,36.82,36.84,36.81,36.84,259860.0
2016-07-15 11:35:00,36.84,36.84,36.79,36.79,562260.0,36.84,36.84,36.79,36.79,562260.0
2016-07-15 11:40:00,36.79,36.8,36.78,36.79,315760.0,36.79,36.8,36.78,36.79,315760.0
2016-07-15 11:45:00,36.78,36.81,36.77,36.81,432860.0,36.78,36.81,36.77,36.81,432860.0
2016-07-15 11:50:00,36.8,36.8,36.77,36.79,180860.0,36.8,36.8,36.77,36.79,180860.0
2016-07-15 11:55:00,36.79,36.81,36.78,36.8,297640.0,36.79,36.81,36.78,36.8,297640.0
2016-07-15 12:00:00,36.8,36.82,36.8,36.81,458060.0,36.8,36.82,36.8,36.81,458060.0
2016-07-15 12:05:00,36.81,36.83,36.8,36.82,274600.0,36.81,36.83,36.8,36.82,274600.0
2016-07-15 12:10:00,36.82,36.82,36.78,36.78,252740.0,36.82,36.82,36.78,36.78,252740.0
2016-07-15 12:15:00,36.78,36.8,36.78,36.78,77000.0,36.78,36.8,36.78,36.78,77000.0
2016-07-15 12:20:00,36.78,36.81,36.78,36.8,144700.0,36.78,36.81,36.78,36.8,144700.0
2016-07-15 12:25:00,36.81,36.82,36.8,36.82,267060.0,36.81,36.82,36.8,36.82,267060.0
2016-07-15 12:30:00,36.81,36.81,36.78,36.78,122380.0,36.81,36.81,36.78,36.78,122380.0
2016-07-15 12:35:00,36.78,36.78,36.74,36.75,549360.0,36.78,36.78,36.74,36.75,549360.0
2016-07-15 12:40:00,36.75,36.76,36.72,36.73,369520.0,36.75,36.76,36.72,36.73,369520.0
2016-07-15 12:45:00,36.74,36.74,36.72,36.72,170740.0,36.74,36.74,36.72,36.72,170740.0
2016-07-15 12:50:00,36.72,36.74,36.71,36.74,189340.0,36.72,36.74,36.71,36.74,189340.0
2016-07-15 12:55:00,36.73,36.75,36.72,36.73,342140.0,36.73,36.75,36.72,36.73,342140.0
2016-07-15 13:00:00,36.74,36.76,36.74,36.76,359020.0,36.74,36.76,36.74,36.76,359020.0
2016-07-15 13:05:00,36.75,36.75,36.73,36.73,238700.0,36.75,36.75,36.73,36.73,238700.0
2016-07-15 13:10:00,36.74,36.76,36.73,36.74,335120.0,36.74,36.76,36.73,36.74,335120.0
2016-07-15 13:15:00,36.74,36.75,36.73,36.74,122460.0,36.74,36.75,36.73,36.74,122460.0
2016-07-15 13:20:00,36.73,36.76,36.73,36.75,258520.0,36.73,36.76,36.73,36.75,258520.0
2016-07-15 13:25:00,36.75,36.76,36.74,36.75,153740.0,36.75,36.76,36.74,36.75,153740.0
2016-07-15 13:30:00,36.75,36.75,36.74,36.74,123260.0,36.75,36.75,36.74,36.74,123260.0
2016-07-15 13:35:00,36.75,36.76,36.7,36.72,310020.0,36.75,36.76,36.7,36.72,310020.0
2016-07-15 13:40:00,36.71,36.75,36.71,36.75,249360.0,36.71,36.75,36.71,36.75,249360.0
2016-07-15 13:45:00,36.74,36.75,36.72,36.73,366780.0,36.74,36.75,36.72,36.73,366780.0
2016-07-15 13:50:00,36.73,36.75,36.73,36.74,110700.0,36.73,36.75,36.73,36.74,110700.0
2016-07-15 13:55:00,36.75,36.75,36.71,36.72,207860.0,36.75,36.75,36.71,36.72,207860.0
2016-07-15 14:00:00,36.72,36.74,36.71,36.73,153200.0,36.72,36.74,36.71,36.73,153200.0
2016-07-15 14:05:00,36.73,36.75,36.73,36.74,150240.0,36.73,36.75,36.73,36.74,150240.0
2016-07-15 14:10:00,36.74,36.75,36.74,36.75,216700.0,36.74,36.75,36.74,36.75,216700.0
2016-07-15 14:15:00,36.75,36.75,36.74,36.75,152020.0,36.75,36.75,36.74,36.75,152020.0
2016-07-15 14:20:00,36.75,36.75,36.72,36.73,236800.0,36.75,36.75,36.72,36.73,236800.0
2016-07-15 14:25:00,36.74,36.75,36.74,36.75,202300.0,36.74,36.75,36.74,36.75,202300.0
2016-07-15 14:30:00,36.75,36.76,36.75,36.76,344460.0,36.75,36.76,36.75,36.76,344460.0
2016-07-15 14:35:00,36.76,36.76,36.74,36.75,149260.0,36.76,36.76,36.74,36.75,149260.0
2016-07-15 14:40:00,36.75,36.77,36.74,36.76,204140.0,36.75,36.77,36.74,36.76,204140.0
2016-07-15 14:45:00,36.75,36.78,36.75,36.77,263420.0,36.75,36.78,36.75,36.77,263420.0
2016-07-15 14:50:00,36.77,36.78,36.76,36.77,193120.0,36.77,36.78,36.76,36.77,193120.0
2016-07-15 14:55:00,36.77,36.78,36.76,36.77,218280.0,36.77,36.78,36.76,36.77,218280.0
2016-07-15 15:00:00,36.77,36.77,36.74,36.75,325800.0,36.77,36.77,36.74,36.75,325800.0
2016-07-15 15:05:00,36.75,36.77,36.74,36.75,136260.0,36.75,36.77,36.74,36.75,136260.0
2016-07-15 15:10:00,36.75,36.76,36.74,36.76,232180.0,36.75,36.76,36.74,36.76,232180.0
2016-07-15 15:15:00,36.75,36.76,36.74,36.75,222500.0,36.75,36.76,36.74,36.75,222500.0
2016-07-15 15:20:00,36.75,36.77,36.75,36.77,488620.0,36.75,36.77,36.75,36.77,488620.0
2016-07-15 15:25:00,36.76,36.78,36.76,36.78,482560.0,36.76,36.78,36.76,36.78,482560.0
2016-07-15 15:30:00,36.78,36.81,36.77,36.8,658480.0,36.78,36.81,36.77,36.8,658480.0
2016-07-15 15:35:00,36.8,36.8,36.76,36.77,988680.0,36.8,36.8,36.76,36.77,988680.0
2016-07-15 15:40:00,36.77,36.77,36.74,36.76,610260.0,36.77,36.77,36.74,36.76,610260.0
2016-07-15 15:45:00,36.76,36.79,36.74,36.74,761580.0,36.76,36.79,36.74,36.74,761580.0
2016-07-15 15:50:00,36.74,36.77,36.74,36.76,1002800.0,36.74,36.77,36.74,36.76,1002800.0
2016-07-15 15:55:00,36.76,36.77,36.74,36.77,2656900.0,36.76,36.77,36.74,36.77,2656900.0
2016-07-18 09:30:00,36.77,36.79,36.53,36.54,2490160.0,36.77,36.79,36.53,36.54,2490160.0
2016-07-18 09:35:00,36.54,36.64,36.53,36.58,1264160.0,36.54,36.64,36.53,36.58,1264160.0
2016-07-18 09:40:00,36.58,36.6,36.54,36.57,950520.0,36.58,36.6,36.54,36.57,950520.0
2016-07-18 09:45:00,36.56,36.58,36.48,36.51,1450160.0,36.56,36.58,36.48,36.51,1450160.0
2016-07-18 09:50:00,36.5,36.51,36.44,36.48,1120360.0,36.5,36.51,36.44,36.48,1120360.0
2016-07-18 09:55:00,36.5,36.62,36.48,36.56,1913060.0,36.5,36.62,36.48,36.56,1913060.0
2016-07-18 10:00:00,36.58,36.67,36.55,36.66,1118080.0,36.58,36.67,36.55,36.66,1118080.0
2016-07-18 10:05:00,36.67,36.73,36.66,36.71,829520.0,36.67,36.73,36.66,36.71,829520.0
2016-07-18 10:10:00,36.72,36.75,36.68,36.68,1099980.0,36.72,36.75,36.68,36.68,1099980.0
2016-07-18 10:15:00,36.68,36.72,36.68,36.71,449240.0,36.68,36.72,36.68,36.71,449240.0
2016-07-18 10:20:00,36.71,36.73,36.68,36.69,700180.0,36.71,36.73,36.68,36.69,700180.0
2016-07-18 10:25:00,36.7,36.71,36.66,36.67,573560.0,36.7,36.71,36.66,36.67,573560.0
2016-07-18 10:30:00,36.68,36.81,36.68,36.81,1324440.0,36.68,36.81,36.68,36.81,1324440.0
2016-07-18 10:35:00,36.8,36.81,36.76,36.78,632420.0,36.8,36.81,36.76,36.78,632420.0
2016-07-18 10:40:00,36.77,36.79,36.76,36.77,496580.0,36.77,36.79,36.76,36.77,496580.0
2016-07-18 10:45:00,36.76,36.77,36.73,36.75,422300.0,36.76,36.77,36.73,36.75,422300.0
2016-07-18 10:50:00,36.75,36.78,36.75,36.76,350380.0,36.75,36.78,36.75,36.76,350380.0
2016-07-18 10:55:00,36.77,36.8,36.76,36.78,374380.0,36.77,36.8,36.76,36.78,374380.0
2016-07-18 11:00:00,36.79,36.84,36.79,36.83,805020.0,36.79,36.84,36.79,36.83,805020.0
2016-07-18 11:05:00,36.84,36.86,36.82,36.84,821740.0,36.84,36.86,36.82,36.84,821740.0
2016-07-18 11:10:00,36.85,36.91,36.85,36.9,707100.0,36.85,36.91,36.85,36.9,707100.0
2016-07-18 11:15:00,36.91,36.95,36.9,36.93,853020.0,36.91,36.95,36.9,36.93,853020.0
2016-07-18 11:20:00,36.93,36.95,36.91,36.94,751480.0,36.93,36.95,36.91,36.94,751480.0
2016-07-18 11:25:00,36.94,36.95,36.92,36.94,713020.0,36.94,36.95,36.92,36.94,713020.0
2016-07-18 11:30:00,36.94,36.96,36.92,36.95,403840.0,36.94,36.96,36.92,36.95,403840.0
2016-07-18 11:35:00,36.94,37.0,36.94,36.99,776220.0,36.94,37.0,36.94,36.99,776220.0
2016-07-18 11:40:00,37.0,37.05,36.98,37.04,590840.0,37.0,37.05,36.98,37.04,590840.0
2016-07-18 11:45:00,37.04,37.08,37.02,37.05,956100.0,37.04,37.08,37.02,37.05,956100.0
2016-07-18 11:50:00,37.05,37.06,36.99,37.0,572960.0,37.05,37.06,36.99,37.0,572960.0
2016-07-18 11:55:00,37.0,37.03,37.0,37.02,327900.0,37.0,37.03,37.0,37.02,327900.0
2016-07-18 12:00:00,37.02,37.02,36.98,36.99,400200.0,37.02,37.02,36.98,36.99,400200.0
2016-07-18 12:05:00,36.99,36.99,36.94,36.95,389320.0,36.99,36.99,36.94,36.95,389320.0
2016-07-18 12:10:00,36.97,36.99,36.96,36.98,174520.0,36.97,36.99,36.96,36.98,174520.0
2016-07-18 12:15:00,36.98,37.01,36.97,36.98,189180.0,36.98,37.01,36.97,36.98,189180.0
2016-07-18 12:20:00,36.96,36.98,36.95,36.95,253980.0,36.96,36.98,36.95,36.95,253980.0
2016-07-18 12:25:00,36.95,36.96,36.95,36.96,95500.0,36.95,36.96,36.95,36.96,95500.0
2016-07-18 12:30:00,36.96,36.96,36.92,36.93,530120.0,36.96,36.96,36.92,36.93,530120.0
2016-07-18 12:35:00,36.93,36.94,36.92,36.93,89300.0,36.93,36.94,36.92,36.93,89300.0
2016-07-18 12:40:00,36.93,36.94,36.89,36.9,322040.0,36.93,36.94,36.89,36.9,322040.0
2016-07-18 12:45:00,36.9,36.91,36.88,36.89,285580.0,36.9,36.91,36.88,36.89,285580.0
2016-07-18 12:50:00,36.89,36.89,36.87,36.87,346240.0,36.89,36.89,36.87,36.87,346240.0
2016-07-18 12:55:00,36.87,36.89,36.87,36.88,285440.0,36.87,36.89,36.87,36.88,285440.0
2016-07-18 13:00:00,36.88,36.89,36.86,36.86,247240.0,36.88,36.89,36.86,36.86,247240.0
2016-07-18 13:05:00,36.87,36.88,36.87,36.88,214460.0,36.87,36.88,36.87,36.88,214460.0
2016-07-18 13:10:00,36.88,36.88,36.8,36.8,489120.0,36.88,36.88,36.8,36.8,489120.0
2016-07-18 13:15:00,36.81,36.81,36.77,36.77,391640.0,36.81,36.81,36.77,36.77,391640.0
2016-07-18 13:20:00,36.79,36.82,36.77,36.81,396860.0,36.79,36.82,36.77,36.81,396860.0
2016-07-18 13:25:00,36.8,36.85,36.8,36.83,162160.0,36.8,36.85,36.8,36.83,162160.0
2016-07-18 13:30:00,36.83,36.89,36.82,36.89,435380.0,36.83,36.89,36.82,36.89,435380.0
2016-07-18 13:35:00,36.88,36.92,36.87,36.91,363320.0,36.88,36.92,36.87,36.91,363320.0
2016-07-18 13:40:00,36.9,36.92,36.9,36.92,300760.0,36.9,36.92,36.9,36.92,300760.0
2016-07-18 13:45:00,36.92,36.94,36.9,36.9,260220.0,36.92,36.94,36.9,36.9,260220.0
2016-07-18 13:50:00,36.91,36.95,36.91,36.93,313160.0,36.91,36.95,36.91,36.93,313160.0
2016-07-18 13:55:00,36.93,36.95,36.93,36.94,216440.0,36.93,36.95,36.93,36.94,216440.0
2016-07-18 14:00:00,36.94,36.96,36.94,36.95,235840.0,36.94,36.96,36.94,36.95,235840.0
2016-07-18 14:05:00,36.95,36.95,36.93,36.94,209260.0,36.95,36.95,36.93,36.94,209260.0
2016-07-18 14:10:00,36.95,36.96,36.94,36.95,233120.0,36.95,36.96,36.94,36.95,233120.0
2016-07-18 14:15:00,36.95,36.95,36.91,36.91,362820.0,36.95,36.95,36.91,36.91,362820.0
2016-07-18 14:20:00,36.91,36.94,36.9,36.93,132180.0,36.91,36.94,36.9,36.93,132180.0
2016-07-18 14:25:00,36.93,36.95,36.93,36.94,231840.0,36.93,36.95,36.93,36.94,231840.0
2016-07-18 14:30:00,36.94,36.94,36.93,36.93,106600.0,36.94,36.94,36.93,36.93,106600.0
2016-07-18 14:35:00,36.93,36.95,36.92,36.94,129840.0,36.93,36.95,36.92,36.94,129840.0
2016-07-18 14:40:00,36.94,36.95,36.92,36.92,157900.0,36.94,36.95,36.92,36.92,157900.0
2016-07-18 14:45:00,36.92,36.93,36.9,36.92,277860.0,36.92,36.93,36.9,36.92,277860.0
2016-07-18 14:50:00,36.92,36.94,36.92,36.92,123960.0,36.92,36.94,36.92,36.92,123960.0
2016-07-18 14:55:00,36.93,36.96,36.92,36.95,224480.0,36.93,36.96,36.92,36.95,224480.0
2016-07-18 15:00:00,36.95,36.96,36.91,36.92,150740.0,36.95,36.96,36.91,36.92,150740.0
2016-07-18 15:05:00,36.92,36.93,36.9,36.9,178140.0,36.92,36.93,36.9,36.9,178140.0
2016-07-18 15:10:00,36.9,36.93,36.9,36.91,270660.0,36.9,36.93,36.9,36.91,270660.0
2016-07-18 15:15:00,36.91,36.96,36.91,36.94,338100.0,36.91,36.96,36.91,36.94,338100.0
2016-07-18 15:20:00,36.94,36.96,36.93,36.93,290400.0,36.94,36.96,36.93,36.93,290400.0
2016-07-18 15:25:00,36.93,36.95,36.92,36.94,196180.0,36.93,36.95,36.92,36.94,196180.0
2016-07-18 15:30:00,36.95,36.96,36.94,36.96,402060.0,36.95,36.96,36.94,36.96,402060.0
2016-07-18 15:35:00,36.96,36.96,36.88,36.9,631000.0,36.96,36.96,36.88,36.9,631000.0
2016-07-18 15:40:00,36.89,36.9,36.88,36.88,214300.0,36.89,36.9,36.88,36.88,214300.0
2016-07-18 15:45:00,36.88,36.89,36.86,36.87,448540.0,36.88,36.89,36.86,36.87,448540.0
2016-07-18 15:50:00,36.87,36.87,36.86,36.86,582140.0,36.87,36.87,36.86,36.86,582140.0
2016-07-18 15:55:00,36.87,36.88,36.8,36.8,2677600.0,36.87,36.88,36.8,36.8,2677600.0
2016-07-19 09:30:00,36.63,36.98,36.62,36.93,6565920.0,36.63,36.98,36.62,36.93,6565920.0
2016-07-19 09:35:00,36.9,37.05,36.9,36.97,1609420.0,36.9,37.05,36.9,36.97,1609420.0
2016-07-19 09:40:00,36.97,37.04,36.93,36.99,988380.0,36.97,37.04,36.93,36.99,988380.0
2016-07-19 09:45:00,36.97,36.97,36.86,36.86,844360.0,36.97,36.97,36.86,36.86,844360.0
2016-07-19 09:50:00,36.86,36.92,36.79,36.92,852900.0,36.86,36.92,36.79,36.92,852900.0
2016-07-19 09:55:00,36.93,37.0,36.9,36.99,443840.0,36.93,37.0,36.9,36.99,443840.0
2016-07-19 10:00:00,36.99,37.02,36.96,36.99,529300.0,36.99,37.02,36.96,36.99,529300.0
2016-07-19 10:05:00,36.99,37.05,36.99,37.05,601600.0,36.99,37.05,36.99,37.05,601600.0
2016-07-19 10:10:00,37.05,37.11,37.04,37.05,844960.0,37.05,37.11,37.04,37.05,844960.0
2016-07-19 10:15:00,37.05,37.07,37.01,37.01,435420.0,37.05,37.07,37.01,37.01,435420.0
2016-07-19 10:20:00,37.02,37.03,36.98,37.01,480560.0,37.02,37.03,36.98,37.01,480560.0
2016-07-19 10:25:00,37.02,37.06,37.01,37.04,210200.0,37.02,37.06,37.01,37.04,210200.0
2016-07-19 10:30:00,37.05,37.06,37.02,37.06,602260.0,37.05,37.06,37.02,37.06,602260.0
2016-07-19 10:35:00,37.06,37.06,36.99,37.01,377140.0,37.06,37.06,36.99,37.01,377140.0
2016-07-19 10:40:00,37.02,37.03,36.99,37.0,180700.0,37.02,37.03,36.99,37.0,180700.0
2016-07-19 10:45:00,37.01,37.01,36.96,36.99,312800.0,37.01,37.01,36.96,36.99,312800.0
2016-07-19 10:50:00,36.99,37.06,36.99,37.05,599620.0,36.99,37.06,36.99,37.05,599620.0
2016-07-19 10:55:00,37.06,37.11,37.06,37.1,407460.0,37.06,37.11,37.06,37.1,407460.0
2016-07-19 11:00:00,37.1,37.16,37.09,37.16,526620.0,37.1,37.16,37.09,37.16,526620.0
2016-07-19 11:05:00,37.15,37.17,37.12,37.13,488800.0,37.15,37.17,37.12,37.13,488800.0
2016-07-19 11:10:00,37.13,37.16,37.09,37.12,452400.0,37.13,37.16,37.09,37.12,452400.0
2016-07-19 11:15:00,37.12,37.15,37.12,37.13,447780.0,37.12,37.15,37.12,37.13,447780.0
2016-07-19 11:20:00,37.12,37.14,37.12,37.13,325900.0,37.12,37.14,37.12,37.13,325900.0
2016-07-19 11:25:00,37.13,37.14,37.1,37.11,353700.0,37.13,37.14,37.1,37.11,353700.0
2016-07-19 11:30:00,37.1,37.14,37.1,37.14,200380.0,37.1,37.14,37.1,37.14,200380.0
2016-07-19 11:35:00,37.13,37.14,37.12,37.12,84040.0,37.13,37.14,37.12,37.12,84040.0
2016-07-19 11:40:00,37.12,37.13,37.07,37.08,449120.0,37.12,37.13,37.07,37.08,449120.0
2016-07-19 11:45:00,37.08,37.08,37.02,37.07,424760.0,37.08,37.08,37.02,37.07,424760.0
2016-07-19 11:50:00,37.07,37.07,37.03,37.06,224260.0,37.07,37.07,37.03,37.06,224260.0
2016-07-19 11:55:00,37.05,37.05,37.0,37.01,264120.0,37.05,37.05,37.0,37.01,264120.0
2016-07-19 12:00:00,37.0,37.03,37.0,37.02,361840.0,37.0,37.03,37.0,37.02,361840.0
2016-07-19 12:05:00,37.02,37.02,37.0,37.01,167140.0,37.02,37.02,37.0,37.01,167140.0
2016-07-19 12:10:00,37.0,37.03,36.98,37.02,211360.0,37.0,37.03,36.98,37.02,211360.0
2016-07-19 12:15:00,37.02,37.03,37.0,37.01,236360.0,37.02,37.03,37.0,37.01,236360.0
2016-07-19 12:20:00,37.01,37.02,36.99,37.0,194800.0,37.01,37.02,36.99,37.0,194800.0
2016-07-19 12:25:00,37.0,37.02,36.98,36.98,82760.0,37.0,37.02,36.98,36.98,82760.0
2016-07-19 12:30:00,36.99,37.02,36.98,36.99,79180.0,36.99,37.02,36.98,36.99,79180.0
2016-07-19 12:35:00,36.99,37.0,36.98,36.98,85140.0,36.99,37.0,36.98,36.98,85140.0
2016-07-19 12:40:00,36.99,37.0,36.98,37.0,147700.0,36.99,37.0,36.98,37.0,147700.0
2016-07-19 12:45:00,37.01,37.03,36.99,37.03,214660.0,37.01,37.03,36.99,37.03,214660.0
2016-07-19 12:50:00,37.03,37.07,37.03,37.06,184980.0,37.03,37.07,37.03,37.06,184980.0
2016-07-19 12:55:00,37.06,37.06,37.0,37.0,147460.0,37.06,37.06,37.0,37.0,147460.0
2016-07-19 13:00:00,37.01,37.01,36.98,36.99,104900.0,37.01,37.01,36.98,36.99,104900.0
2016-07-19 13:05:00,36.99,37.0,36.96,36.97,137780.0,36.99,37.0,36.96,36.97,137780.0
2016-07-19 13:10:00,36.96,36.97,36.95,36.96,153700.0,36.96,36.97,36.95,36.96,153700.0
2016-07-19 13:15:00,36.96,36.96,36.92,36.93,255960.0,36.96,36.96,36.92,36.93,255960.0
2016-07-19 13:20:00,36.94,36.95,36.92,36.93,132000.0,36.94,36.95,36.92,36.93,132000.0
2016-07-19 13:25:00,36.93,36.94,36.92,36.92,69480.0,36.93,36.94,36.92,36.92,69480.0
2016-07-19 13:30:00,36.92,36.95,36.91,36.93,222340.0,36.92,36.95,36.91,36.93,222340.0
2016-07-19 13:35:00,36.94,36.96,36.93,36.94,89000.0,36.94,36.96,36.93,36.94,89000.0
2016-07-19 13:40:00,36.95,36.96,36.94,36.95,141260.0,36.95,36.96,36.94,36.95,141260.0
2016-07-19 13:45:00,36.95,36.95,36.91,36.92,95780.0,36.95,36.95,36.91,36.92,95780.0
2016-07-19 13:50:00,36.94,36.94,36.92,36.92,63720.0,36.94,36.94,36.92,36.92,63720.0
2016-07-19 13:55:00,36.93,36.94,36.91,36.93,102540.0,36.93,36.94,36.91,36.93,102540.0
2016-07-19 14:00:00,36.92,36.95,36.92,36.95,74600.0,36.92,36.95,36.92,36.95,74600.0
2016-07-19 14:05:00,36.96,36.99,36.94,36.96,312220.0,36.96,36.99,36.94,36.96,312220.0
2016-07-19 14:10:00,36.96,36.96,36.93,36.93,135660.0,36.96,36.96,36.93,36.93,135660.0
2016-07-19 14:15:00,36.93,36.97,36.93,36.95,161020.0,36.93,36.97,36.93,36.95,161020.0
2016-07-19 14:20:00,36.94,36.96,36.94,36.95,176700.0,36.94,36.96,36.94,36.95,176700.0
2016-07-19 14:25:00,36.95,36.97,36.93,36.95,359300.0,36.95,36.97,36.93,36.95,359300.0
2016-07-19 14:30:00,36.95,36.98,36.94,36.96,171580.0,36.95,36.98,36.94,36.96,171580.0
2016-07-19 14:35:00,36.96,36.97,36.95,36.95,127940.0,36.96,36.97,36.95,36.95,127940.0
2016-07-19 14:40:00,36.97,36.98,36.95,36.97,202320.0,36.97,36.98,36.95,36.97,202320.0
2016-07-19 14:45:00,36.97,36.98,36.96,36.97,100520.0,36.97,36.98,36.96,36.97,100520.0
2016-07-19 14:50:00,36.97,36.98,36.96,36.96,146820.0,36.97,36.98,36.96,36.96,146820.0
2016-07-19 14:55:00,36.96,36.97,36.94,36.94,74000.0,36.96,36.97,36.94,36.94,74000.0
2016-07-19 15:00:00,36.95,36.95,36.9,36.91,191140.0,36.95,36.95,36.9,36.91,191140.0
2016-07-19 15:05:00,36.91,36.93,36.9,36.91,130540.0,36.91,36.93,36.9,36.91,130540.0
2016-07-19 15:10:00,36.91,36.94,36.91,36.91,131560.0,36.91,36.94,36.91,36.91,131560.0
2016-07-19 15:15:00,36.92,36.95,36.92,36.94,150240.0,36.92,36.95,36.92,36.94,150240.0
2016-07-19 15:20:00,36.94,36.95,36.91,36.93,187680.0,36.94,36.95,36.91,36.93,187680.0
2016-07-19 15:25:00,36.93,36.94,36.92,36.93,157560.0,36.93,36.94,36.92,36.93,157560.0
2016-07-19 15:30:00,36.93,36.95,36.92,36.95,233240.0,36.93,36.95,36.92,36.95,233240.0
2016-07-19 15:35:00,36.94,36.98,36.94,36.96,392000.0,36.94,36.98,36.94,36.96,392000.0
2016-07-19 15:40:00,36.96,36.98,36.96,36.98,488720.0,36.96,36.98,36.96,36.98,488720.0
2016-07-19 15:45:00,36.98,36.99,36.95,36.96,571720.0,36.98,36.99,36.95,36.96,571720.0
2016-07-19 15:50:00,36.96,36.97,36.94,36.96,576020.0,36.96,36.97,36.94,36.96,576020.0
2016-07-19 15:55:00,36.96,37.0,36.95,37.0,1303240.0,36.96,37.0,36.95,37.0,1303240.0
2016-07-20 09:30:00,37.2,37.21,37.04,37.07,2048760.0,37.2,37.21,37.04,37.07,2048760.0
2016-07-20 09:35:00,37.04,37.2,37.04,37.19,586440.0,37.04,37.2,37.04,37.19,586440.0
2016-07-20 09:40:00,37.19,37.26,37.17,37.19,1369220.0,37.19,37.26,37.17,37.19,1369220.0
2016-07-20 09:45:00,37.19,37.23,37.16,37.19,480720.0,37.19,37.23,37.16,37.19,480720.0
2016-07-20 09:50:00,37.19,37.26,37.18,37.25,819080.0,37.19,37.26,37.18,37.25,819080.0
2016-07-20 09:55:00,37.25,37.26,37.21,37.23,473440.0,37.25,37.26,37.21,37.23,473440.0
2016-07-20 10:00:00,37.23,37.23,37.16,37.19,611920.0,37.23,37.23,37.16,37.19,611920.0
2016-07-20 10:05:00,37.19,37.21,37.17,37.18,421780.0,37.19,37.21,37.17,37.18,421780.0
2016-07-20 10:10:00,37.18,37.19,37.17,37.18,220420.0,37.18,37.19,37.17,37.18,220420.0
2016-07-20 10:15:00,37.19,37.19,37.15,37.18,460480.0,37.19,37.19,37.15,37.18,460480.0
2016-07-20 10:20:00,37.18,37.22,37.18,37.2,473200.0,37.18,37.22,37.18,37.2,473200.0
2016-07-20 10:25:00,37.2,37.21,37.18,37.21,445020.0,37.2,37.21,37.18,37.21,445020.0
2016-07-20 10:30:00,37.21,37.22,37.18,37.22,322740.0,37.21,37.22,37.18,37.22,322740.0
2016-07-20 10:35:00,37.22,37.26,37.22,37.25,636520.0,37.22,37.26,37.22,37.25,636520.0
2016-07-20 10:40:00,37.26,37.3,37.24,37.3,539820.0,37.26,37.3,37.24,37.3,539820.0
2016-07-20 10:45:00,37.3,37.31,37.27,37.28,539100.0,37.3,37.31,37.27,37.28,539100.0
2016-07-20 10:50:00,37.27,37.29,37.24,37.28,415600.0,37.27,37.29,37.24,37.28,415600.0
2016-07-20 10:55:00,37.27,37.29,37.26,37.28,264360.0,37.27,37.29,37.26,37.28,264360.0
2016-07-20 11:00:00,37.29,37.3,37.25,37.25,362580.0,37.29,37.3,37.25,37.25,362580.0
2016-07-20 11:05:00,37.24,37.28,37.24,37.27,176220.0,37.24,37.28,37.24,37.27,176220.0
2016-07-20 11:10:00,37.28,37.28,37.21,37.22,543620.0,37.28,37.28,37.21,37.22,543620.0
2016-07-20 11:15:00,37.23,37.26,37.21,37.25,380960.0,37.23,37.26,37.21,37.25,380960.0
2016-07-20 11:20:00,37.26,37.27,37.25,37.25,294900.0,37.26,37.27,37.25,37.25,294900.0
2016-07-20 11:25:00,37.24,37.27,37.24,37.26,318820.0,37.24,37.27,37.24,37.26,318820.0
2016-07-20 11:30:00,37.26,37.26,37.23,37.23,182820.0,37.26,37.26,37.23,37.23,182820.0
2016-07-20 11:35:00,37.23,37.23,37.19,37.2,607460.0,37.23,37.23,37.19,37.2,607460.0
2016-07-20 11:40:00,37.19,37.21,37.19,37.19,270960.0,37.19,37.21,37.19,37.19,270960.0
2016-07-20 11:45:00,37.2,37.21,37.19,37.21,275160.0,37.2,37.21,37.19,37.21,275160.0
2016-07-20 11:50:00,37.21,37.22,37.2,37.21,224760.0,37.21,37.22,37.2,37.21,224760.0
2016-07-20 11:55:00,37.21,37.23,37.2,37.21,122220.0,37.21,37.23,37.2,37.21,122220.0
2016-07-20 12:00:00,37.21,37.21,37.18,37.19,146940.0,37.21,37.21,37.18,37.19,146940.0
2016-07-20 12:05:00,37.19,37.21,37.18,37.18,192700.0,37.19,37.21,37.18,37.18,192700.0
2016-07-20 12:10:00,37.18,37.21,37.17,37.21,295880.0,37.18,37.21,37.17,37.21,295880.0
2016-07-20 12:15:00,37.21,37.22,37.2,37.2,215540.0,37.21,37.22,37.2,37.2,215540.0
2016-07-20 12:20:00,37.2,37.22,37.18,37.19,320440.0,37.2,37.22,37.18,37.19,320440.0
2016-07-20 12:25:00,37.19,37.19,37.16,37.17,244560.0,37.19,37.19,37.16,37.17,244560.0
2016-07-20 12:30:00,37.17,37.17,37.13,37.15,425380.0,37.17,37.17,37.13,37.15,425380.0
2016-07-20 12:35:00,37.15,37.17,37.11,37.12,401400.0,37.15,37.17,37.11,37.12,401400.0
2016-07-20 12:40:00,37.12,37.14,37.11,37.14,258780.0,37.12,37.14,37.11,37.14,258780.0
2016-07-20 12:45:00,37.13,37.13,37.1,37.12,419140.0,37.13,37.13,37.1,37.12,419140.0
2016-07-20 12:50:00,37.13,37.13,37.12,37.12,223200.0,37.13,37.13,37.12,37.12,223200.0
2016-07-20 12:55:00,37.12,37.14,37.12,37.12,301840.0,37.12,37.14,37.12,37.12,301840.0
2016-07-20 13:00:00,37.12,37.14,37.12,37.13,316180.0,37.12,37.14,37.12,37.13,316180.0
2016-07-20 13:05:00,37.14,37.17,37.13,37.17,262760.0,37.14,37.17,37.13,37.17,262760.0
2016-07-20 13:10:00,37.17,37.18,37.16,37.17,245400.0,37.17,37.18,37.16,37.17,245400.0
2016-07-20 13:15:00,37.17,37.18,37.16,37.18,91880.0,37.17,37.18,37.16,37.18,91880.0
2016-07-20 13:20:00,37.18,37.2,37.18,37.19,121520.0,37.18,37.2,37.18,37.19,121520.0
2016-07-20 13:25:00,37.2,37.23,37.19,37.22,290480.0,37.2,37.23,37.19,37.22,290480.0
2016-07-20 13:30:00,37.22,37.22,37.2,37.22,189920.0,37.22,37.22,37.2,37.22,189920.0
2016-07-20 13:35:00,37.22,37.23,37.18,37.2,331820.0,37.22,37.23,37.18,37.2,331820.0
2016-07-20 13:40:00,37.21,37.23,37.21,37.21,154100.0,37.21,37.23,37.21,37.21,154100.0
2016-07-20 13:45:00,37.21,37.24,37.21,37.23,145820.0,37.21,37.24,37.21,37.23,145820.0
2016-07-20 13:50:00,37.23,37.25,37.22,37.24,312720.0,37.23,37.25,37.22,37.24,312720.0
2016-07-20 13:55:00,37.25,37.25,37.23,37.23,114900.0,37.25,37.25,37.23,37.23,114900.0
2016-07-20 14:00:00,37.23,37.25,37.23,37.23,336380.0,37.23,37.25,37.23,37.23,336380.0
2016-07-20 14:05:00,37.23,37.27,37.23,37.25,329920.0,37.23,37.27,37.23,37.25,329920.0
2016-07-20 14:10:00,37.25,37.29,37.25,37.27,389360.0,37.25,37.29,37.25,37.27,389360.0
2016-07-20 14:15:00,37.27,37.29,37.27,37.27,170180.0,37.27,37.29,37.27,37.27,170180.0
2016-07-20 14:20:00,37.27,37.31,37.27,37.27,630380.0,37.27,37.31,37.27,37.27,630380.0
2016-07-20 14:25:00,37.28,37.28,37.23,37.24,359140.0,37.28,37.28,37.23,37.24,359140.0
2016-07-20 14:30:00,37.24,37.25,37.23,37.23,164240.0,37.24,37.25,37.23,37.23,164240.0
2016-07-20 14:35:00,37.23,37.27,37.23,37.27,274080.0,37.23,37.27,37.23,37.27,274080.0
2016-07-20 14:40:00,37.27,37.28,37.23,37.26,317540.0,37.27,37.28,37.23,37.26,317540.0
2016-07-20 14:45:00,37.26,37.26,37.22,37.22,224300.0,37.26,37.26,37.22,37.22,224300.0
2016-07-20 14:50:00,37.24,37.24,37.22,37.23,187520.0,37.24,37.24,37.22,37.23,187520.0
2016-07-20 14:55:00,37.22,37.24,37.21,37.23,276620.0,37.22,37.24,37.21,37.23,276620.0
2016-07-20 15:00:00,37.22,37.23,37.2,37.22,292260.0,37.22,37.23,37.2,37.22,292260.0
2016-07-20 15:05:00,37.22,37.24,37.21,37.23,250200.0,37.22,37.24,37.21,37.23,250200.0
2016-07-20 15:10:00,37.22,37.24,37.21,37.23,157580.0,37.22,37.24,37.21,37.23,157580.0
2016-07-20 15:15:00,37.24,37.24,37.21,37.21,95500.0,37.24,37.24,37.21,37.21,95500.0
2016-07-20 15:20:00,37.22,37.23,37.2,37.22,143480.0,37.22,37.23,37.2,37.22,143480.0
2016-07-20 15:25:00,37.21,37.22,37.2,37.22,161400.0,37.21,37.22,37.2,37.22,161400.0
2016-07-20 15:30:00,37.22,37.24,37.21,37.23,306660.0,37.22,37.24,37.21,37.23,306660.0
2016-07-20 15:35:00,37.23,37.27,37.23,37.26,399480.0,37.23,37.27,37.23,37.26,399480.0
2016-07-20 15:40:00,37.27,37.29,37.26,37.29,657460.0,37.27,37.29,37.26,37.29,657460.0
2016-07-20 15:45:00,37.28,37.29,37.27,37.27,560100.0,37.28,37.29,37.27,37.27,560100.0
2016-07-20 15:50:00,37.27,37.31,37.27,37.29,985240.0,37.27,37.31,37.27,37.29,985240.0
2016-07-20 15:55:00,37.29,37.29,37.26,37.29,1606100.0,37.29,37.29,37.26,37.29,1606100.0
2016-07-21 09:30:00,37.33,37.44,37.29,37.35,2227440.0,37.33,37.44,37.29,37.35,2227440.0
2016-07-21 09:35:00,37.38,37.43,37.34,37.39,1010460.0,37.38,37.43,37.34,37.39,1010460.0
2016-07-21 09:40:00,37.4,37.42,37.34,37.34,1061700.0,37.4,37.42,37.34,37.34,1061700.0
2016-07-21 09:45:00,37.34,37.39,37.33,37.34,809700.0,37.34,37.39,37.33,37.34,809700.0
2016-07-21 09:50:00,37.34,37.34,37.24,37.29,1026380.0,37.34,37.34,37.24,37.29,1026380.0
2016-07-21 09:55:00,37.29,37.33,37.26,37.32,734800.0,37.29,37.33,37.26,37.32,734800.0
2016-07-21 10:00:00,37.32,37.4,37.31,37.39,937360.0,37.32,37.4,37.31,37.39,937360.0
2016-07-21 10:05:00,37.39,37.39,37.34,37.37,552680.0,37.39,37.39,37.34,37.37,552680.0
2016-07-21 10:10:00,37.38,37.43,37.38,37.41,965240.0,37.38,37.43,37.38,37.41,965240.0
2016-07-21 10:15:00,37.41,37.45,37.39,37.45,779660.0,37.41,37.45,37.39,37.45,779660.0
2016-07-21 10:20:00,37.45,37.47,37.4,37.41,558260.0,37.45,37.47,37.4,37.41,558260.0
2016-07-21 10:25:00,37.41,37.44,37.4,37.43,491460.0,37.41,37.44,37.4,37.43,491460.0
2016-07-21 10:30:00,37.43,37.45,37.4,37.42,561560.0,37.43,37.45,37.4,37.42,561560.0
2016-07-21 10:35:00,37.41,37.41,37.33,37.35,911720.0,37.41,37.41,37.33,37.35,911720.0
2016-07-21 10:40:00,37.35,37.37,37.27,37.32,977500.0,37.35,37.37,37.27,37.32,977500.0
2016-07-21 10:45:00,37.32,37.33,37.28,37.33,639060.0,37.32,37.33,37.28,37.33,639060.0
2016-07-21 10:50:00,37.34,37.37,37.34,37.35,471540.0,37.34,37.37,37.34,37.35,471540.0
2016-07-21 10:55:00,37.34,37.36,37.32,37.34,346440.0,37.34,37.36,37.32,37.34,346440.0
2016-07-21 11:00:00,37.35,37.36,37.31,37.31,349480.0,37.35,37.36,37.31,37.31,349480.0
2016-07-21 11:05:00,37.31,37.33,37.29,37.3,311900.0,37.31,37.33,37.29,37.3,311900.0
2016-07-21 11:10:00,37.3,37.35,37.3,37.34,271060.0,37.3,37.35,37.3,37.34,271060.0
2016-07-21 11:15:00,37.34,37.35,37.33,37.35,227240.0,37.34,37.35,37.33,37.35,227240.0
2016-07-21 11:20:00,37.35,37.35,37.33,37.33,272720.0,37.35,37.35,37.33,37.33,272720.0
2016-07-21 11:25:00,37.34,37.35,37.31,37.33,259620.0,37.34,37.35,37.31,37.33,259620.0
2016-07-21 11:30:00,37.33,37.34,37.28,37.29,273900.0,37.33,37.34,37.28,37.29,273900.0
2016-07-21 11:35:00,37.31,37.31,37.28,37.28,241480.0,37.31,37.31,37.28,37.28,241480.0
2016-07-21 11:40:00,37.29,37.29,37.23,37.25,547300.0,37.29,37.29,37.23,37.25,547300.0
2016-07-21 11:45:00,37.24,37.25,37.19,37.22,531680.0,37.24,37.25,37.19,37.22,531680.0
2016-07-21 11:50:00,37.22,37.22,37.19,37.21,371540.0,37.22,37.22,37.19,37.21,371540.0
2016-07-21 11:55:00,37.2,37.25,37.19,37.23,334960.0,37.2,37.25,37.19,37.23,334960.0
2016-07-21 12:00:00,37.23,37.23,37.21,37.23,282940.0,37.23,37.23,37.21,37.23,282940.0
2016-07-21 12:05:00,37.23,37.23,37.21,37.22,113680.0,37.23,37.23,37.21,37.22,113680.0
2016-07-21 12:10:00,37.21,37.23,37.2,37.23,304260.0,37.21,37.23,37.2,37.23,304260.0
2016-07-21 12:15:00,37.23,37.27,37.22,37.26,462920.0,37.23,37.27,37.22,37.26,462920.0
2016-07-21 12:20:00,37.26,37.26,37.22,37.24,146260.0,37.26,37.26,37.22,37.24,146260.0
2016-07-21 12:25:00,37.24,37.24,37.21,37.22,217940.0,37.24,37.24,37.21,37.22,217940.0
2016-07-21 12:30:00,37.22,37.24,37.21,37.22,190740.0,37.22,37.24,37.21,37.22,190740.0
2016-07-21 12:35:00,37.22,37.24,37.21,37.23,115500.0,37.22,37.24,37.21,37.23,115500.0
2016-07-21 12:40:00,37.22,37.22,37.19,37.19,261980.0,37.22,37.22,37.19,37.19,261980.0
2016-07-21 12:45:00,37.2,37.21,37.18,37.21,192640.0,37.2,37.21,37.18,37.21,192640.0
2016-07-21 12:50:00,37.2,37.21,37.17,37.2,242120.0,37.2,37.21,37.17,37.2,242120.0
2016-07-21 12:55:00,37.21,37.21,37.19,37.19,202260.0,37.21,37.21,37.19,37.19,202260.0
2016-07-21 13:00:00,37.19,37.23,37.19,37.22,440900.0,37.19,37.23,37.19,37.22,440900.0
2016-07-21 13:05:00,37.22,37.25,37.21,37.24,183120.0,37.22,37.25,37.21,37.24,183120.0
2016-07-21 13:10:00,37.24,37.28,37.24,37.26,204360.0,37.24,37.28,37.24,37.26,204360.0
2016-07-21 13:15:00,37.27,37.29,37.26,37.28,325940.0,37.27,37.29,37.26,37.28,325940.0
2016-07-21 13:20:00,37.28,37.29,37.28,37.29,317260.0,37.28,37.29,37.28,37.29,317260.0
2016-07-21 13:25:00,37.28,37.29,37.27,37.28,256080.0,37.28,37.29,37.27,37.28,256080.0
2016-07-21 13:30:00,37.28,37.29,37.27,37.28,327780.0,37.28,37.29,37.27,37.28,327780.0
2016-07-21 13:35:00,37.27,37.29,37.27,37.29,338800.0,37.27,37.29,37.27,37.29,338800.0
2016-07-21 13:40:00,37.29,37.29,37.27,37.28,155260.0,37.29,37.29,37.27,37.28,155260.0
2016-07-21 13:45:00,37.28,37.29,37.27,37.28,140080.0,37.28,37.29,37.27,37.28,140080.0
2016-07-21 13:50:00,37.28,37.28,37.25,37.27,319540.0,37.28,37.28,37.25,37.27,319540.0
2016-07-21 13:55:00,37.26,37.3,37.26,37.3,226220.0,37.26,37.3,37.26,37.3,226220.0
2016-07-21 14:00:00,37.29,37.3,37.27,37.27,261100.0,37.29,37.3,37.27,37.27,261100.0
2016-07-21 14:05:00,37.28,37.28,37.27,37.27,236680.0,37.28,37.28,37.27,37.27,236680.0
2016-07-21 14:10:00,37.27,37.27,37.21,37.23,427240.0,37.27,37.27,37.21,37.23,427240.0
2016-07-21 14:15:00,37.24,37.25,37.24,37.24,170760.0,37.24,37.25,37.24,37.24,170760.0
2016-07-21 14:20:00,37.24,37.28,37.24,37.27,216860.0,37.24,37.28,37.24,37.27,216860.0
2016-07-21 14:25:00,37.26,37.28,37.26,37.27,115320.0,37.26,37.28,37.26,37.27,115320.0
2016-07-21 14:30:00,37.27,37.29,37.25,37.27,205840.0,37.27,37.29,37.25,37.27,205840.0
2016-07-21 14:35:00,37.27,37.27,37.25,37.26,231040.0,37.27,37.27,37.25,37.26,231040.0
2016-07-21 14:40:00,37.27,37.28,37.25,37.25,159640.0,37.27,37.28,37.25,37.25,159640.0
2016-07-21 14:45:00,37.25,37.25,37.21,37.23,298720.0,37.25,37.25,37.21,37.23,298720.0
2016-07-21 14:50:00,37.22,37.24,37.21,37.23,229220.0,37.22,37.24,37.21,37.23,229220.0
2016-07-21 14:55:00,37.23,37.25,37.21,37.22,215120.0,37.23,37.25,37.21,37.22,215120.0
2016-07-21 15:00:00,37.21,37.23,37.2,37.21,323420.0,37.21,37.23,37.2,37.21,323420.0
2016-07-21 15:05:00,37.21,37.21,37.18,37.18,256160.0,37.21,37.21,37.18,37.18,256160.0
2016-07-21 15:10:00,37.18,37.19,37.15,37.18,465840.0,37.18,37.19,37.15,37.18,465840.0
2016-07-21 15:15:00,37.16,37.18,37.14,37.17,435300.0,37.16,37.18,37.14,37.17,435300.0
2016-07-21 15:20:00,37.18,37.19,37.15,37.18,275660.0,37.18,37.19,37.15,37.18,275660.0
2016-07-21 15:25:00,37.18,37.19,37.17,37.19,335400.0,37.18,37.19,37.17,37.19,335400.0
2016-07-21 15:30:00,37.19,37.19,37.15,37.17,380080.0,37.19,37.19,37.15,37.17,380080.0
2016-07-21 15:35:00,37.18,37.18,37.16,37.16,392440.0,37.18,37.18,37.16,37.16,392440.0
2016-07-21 15:40:00,37.17,37.18,37.15,37.17,390440.0,37.17,37.18,37.15,37.17,390440.0
2016-07-21 15:45:00,37.17,37.2,37.16,37.19,401180.0,37.17,37.2,37.16,37.19,401180.0
2016-07-21 15:50:00,37.19,37.21,37.18,37.2,662860.0,37.19,37.21,37.18,37.2,662860.0
2016-07-21 15:55:00,37.2,37.23,37.2,37.22,991960.0,37.2,37.23,37.2,37.22,991960.0
2016-07-22 09:30:00,37.39,37.4,37.2,37.24,2185160.0,37.39,37.4,37.2,37.24,2185160.0
2016-07-22 09:35:00,37.24,37.31,37.23,37.24,646320.0,37.24,37.31,37.23,37.24,646320.0
2016-07-22 09:40:00,37.24,37.3,37.2,37.28,624840.0,37.24,37.3,37.2,37.28,624840.0
2016-07-22 09:45:00,37.3,37.32,37.26,37.27,717560.0,37.3,37.32,37.26,37.27,717560.0
2016-07-22 09:50:00,37.27,37.28,37.25,37.27,230040.0,37.27,37.28,37.25,37.27,230040.0
2016-07-22 09:55:00,37.27,37.31,37.24,37.31,534660.0,37.27,37.31,37.24,37.31,534660.0
2016-07-22 10:00:00,37.31,37.34,37.29,37.32,628240.0,37.31,37.34,37.29,37.32,628240.0
2016-07-22 10:05:00,37.31,37.35,37.31,37.33,452260.0,37.31,37.35,37.31,37.33,452260.0
2016-07-22 10:10:00,37.33,37.35,37.32,37.34,397800.0,37.33,37.35,37.32,37.34,397800.0
2016-07-22 10:15:00,37.33,37.35,37.32,37.32,726220.0,37.33,37.35,37.32,37.32,726220.0
2016-07-22 10:20:00,37.33,37.35,37.32,37.35,450540.0,37.33,37.35,37.32,37.35,450540.0
2016-07-22 10:25:00,37.34,37.35,37.33,37.33,234760.0,37.34,37.35,37.33,37.33,234760.0
2016-07-22 10:30:00,37.33,37.4,37.33,37.39,647100.0,37.33,37.4,37.33,37.39,647100.0
2016-07-22 10:35:00,37.39,37.42,37.39,37.41,540120.0,37.39,37.42,37.39,37.41,540120.0
2016-07-22 10:40:00,37.41,37.42,37.39,37.4,445680.0,37.41,37.42,37.39,37.4,445680.0
2016-07-22 10:45:00,37.41,37.42,37.4,37.42,453700.0,37.41,37.42,37.4,37.42,453700.0
2016-07-22 10:50:00,37.42,37.42,37.38,37.39,548520.0,37.42,37.42,37.38,37.39,548520.0
2016-07-22 10:55:00,37.39,37.39,37.37,37.39,237840.0,37.39,37.39,37.37,37.39,237840.0
2016-07-22 11:00:00,37.4,37.41,37.39,37.4,246080.0,37.4,37.41,37.39,37.4,246080.0
2016-07-22 11:05:00,37.4,37.41,37.36,37.37,394580.0,37.4,37.41,37.36,37.37,394580.0
2016-07-22 11:10:00,37.37,37.37,37.35,37.37,218620.0,37.37,37.37,37.35,37.37,218620.0
2016-07-22 11:15:00,37.36,37.38,37.36,37.38,264440.0,37.36,37.38,37.36,37.38,264440.0
2016-07-22 11:20:00,37.38,37.45,37.38,37.44,309320.0,37.38,37.45,37.38,37.44,309320.0
2016-07-22 11:25:00,37.44,37.45,37.42,37.44,261900.0,37.44,37.45,37.42,37.44,261900.0
2016-07-22 11:30:00,37.44,37.46,37.43,37.44,374080.0,37.44,37.46,37.43,37.44,374080.0
2016-07-22 11:35:00,37.44,37.45,37.41,37.41,179000.0,37.44,37.45,37.41,37.41,179000.0
2016-07-22 11:40:00,37.42,37.43,37.42,37.43,330200.0,37.42,37.43,37.42,37.43,330200.0
2016-07-22 11:45:00,37.43,37.46,37.43,37.45,161100.0,37.43,37.46,37.43,37.45,161100.0
2016-07-22 11:50:00,37.46,37.55,37.46,37.54,848160.0,37.46,37.55,37.46,37.54,848160.0
2016-07-22 11:55:00,37.54,37.56,37.54,37.54,509100.0,37.54,37.56,37.54,37.54,509100.0
2016-07-22 12:00:00,37.53,37.53,37.51,37.52,363900.0,37.53,37.53,37.51,37.52,363900.0
2016-07-22 12:05:00,37.52,37.53,37.49,37.49,199540.0,37.52,37.53,37.49,37.49,199540.0
2016-07-22 12:10:00,37.48,37.5,37.48,37.49,148560.0,37.48,37.5,37.48,37.49,148560.0
2016-07-22 12:15:00,37.49,37.49,37.46,37.47,241640.0,37.49,37.49,37.46,37.47,241640.0
2016-07-22 12:20:00,37.48,37.51,37.47,37.5,230240.0,37.48,37.51,37.47,37.5,230240.0
2016-07-22 12:25:00,37.49,37.53,37.49,37.5,247420.0,37.49,37.53,37.49,37.5,247420.0
2016-07-22 12:30:00,37.5,37.51,37.49,37.5,168600.0,37.5,37.51,37.49,37.5,168600.0
2016-07-22 12:35:00,37.5,37.51,37.46,37.46,322500.0,37.5,37.51,37.46,37.46,322500.0
2016-07-22 12:40:00,37.47,37.48,37.46,37.47,209780.0,37.47,37.48,37.46,37.47,209780.0
2016-07-22 12:45:00,37.47,37.5,37.47,37.48,131220.0,37.47,37.5,37.47,37.48,131220.0
2016-07-22 12:50:00,37.48,37.5,37.48,37.48,139060.0,37.48,37.5,37.48,37.48,139060.0
2016-07-22 12:55:00,37.48,37.49,37.47,37.47,113960.0,37.48,37.49,37.47,37.47,113960.0
2016-07-22 13:00:00,37.48,37.48,37.46,37.47,124660.0,37.48,37.48,37.46,37.47,124660.0
2016-07-22 13:05:00,37.47,37.47,37.46,37.46,325500.0,37.47,37.47,37.46,37.46,325500.0
2016-07-22 13:10:00,37.46,37.47,37.45,37.47,86060.0,37.46,37.47,37.45,37.47,86060.0
2016-07-22 13:15:00,37.47,37.47,37.46,37.47,74120.0,37.47,37.47,37.46,37.47,74120.0
2016-07-22 13:20:00,37.47,37.48,37.47,37.47,111920.0,37.47,37.48,37.47,37.47,111920.0
2016-07-22 13:25:00,37.48,37.48,37.47,37.48,125720.0,37.48,37.48,37.47,37.48,125720.0
2016-07-22 13:30:00,37.47,37.48,37.47,37.47,85860.0,37.47,37.48,37.47,37.47,85860.0
2016-07-22 13:35:00,37.47,37.47,37.45,37.45,158520.0,37.47,37.47,37.45,37.45,158520.0
2016-07-22 13:40:00,37.45,37.46,37.45,37.46,192320.0,37.45,37.46,37.45,37.46,192320.0
2016-07-22 13:45:00,37.46,37.46,37.45,37.46,45000.0,37.46,37.46,37.45,37.46,45000.0
2016-07-22 13:50:00,37.46,37.48,37.46,37.47,133520.0,37.46,37.48,37.46,37.47,133520.0
2016-07-22 13:55:00,37.46,37.48,37.45,37.48,114420.0,37.46,37.48,37.45,37.48,114420.0
2016-07-22 14:00:00,37.48,37.48,37.46,37.46,163900.0,37.48,37.48,37.46,37.46,163900.0
2016-07-22 14:05:00,37.46,37.47,37.45,37.47,104900.0,37.46,37.47,37.45,37.47,104900.0
2016-07-22 14:10:00,37.46,37.47,37.45,37.45,182340.0,37.46,37.47,37.45,37.45,182340.0
2016-07-22 14:15:00,37.45,37.47,37.45,37.46,148900.0,37.45,37.47,37.45,37.46,148900.0
2016-07-22 14:20:00,37.46,37.46,37.45,37.45,112400.0,37.46,37.46,37.45,37.45,112400.0
2016-07-22 14:25:00,37.46,37.46,37.43,37.45,273600.0,37.46,37.46,37.43,37.45,273600.0
2016-07-22 14:30:00,37.45,37.45,37.43,37.43,189560.0,37.45,37.45,37.43,37.43,189560.0
2016-07-22 14:35:00,37.44,37.44,37.39,37.4,353400.0,37.44,37.44,37.39,37.4,353400.0
2016-07-22 14:40:00,37.41,37.41,37.38,37.38,258860.0,37.41,37.41,37.38,37.38,258860.0
2016-07-22 14:45:00,37.38,37.38,37.35,37.36,296700.0,37.38,37.38,37.35,37.36,296700.0
2016-07-22 14:50:00,37.36,37.37,37.34,37.34,652820.0,37.36,37.37,37.34,37.34,652820.0
2016-07-22 14:55:00,37.34,37.35,37.33,37.35,382480.0,37.34,37.35,37.33,37.35,382480.0
2016-07-22 15:00:00,37.35,37.37,37.35,37.36,315360.0,37.35,37.37,37.35,37.36,315360.0
2016-07-22 15:05:00,37.36,37.37,37.32,37.33,453520.0,37.36,37.37,37.32,37.33,453520.0
2016-07-22 15:10:00,37.32,37.34,37.32,37.32,179400.0,37.32,37.34,37.32,37.32,179400.0
2016-07-22 15:15:00,37.32,37.33,37.29,37.31,567120.0,37.32,37.33,37.29,37.31,567120.0
2016-07-22 15:20:00,37.31,37.34,37.31,37.33,386700.0,37.31,37.34,37.31,37.33,386700.0
2016-07-22 15:25:00,37.33,37.34,37.32,37.33,451020.0,37.33,37.34,37.32,37.33,451020.0
2016-07-22 15:30:00,37.32,37.33,37.26,37.27,863180.0,37.32,37.33,37.26,37.27,863180.0
2016-07-22 15:35:00,37.27,37.28,37.24,37.24,575140.0,37.27,37.28,37.24,37.24,575140.0
2016-07-22 15:40:00,37.24,37.25,37.22,37.23,514880.0,37.24,37.25,37.22,37.23,514880.0
2016-07-22 15:45:00,37.22,37.23,37.18,37.19,1505420.0,37.22,37.23,37.18,37.19,1505420.0
2016-07-22 15:50:00,37.19,37.22,37.18,37.22,1376840.0,37.19,37.22,37.18,37.22,1376840.0
2016-07-22 15:55:00,37.21,37.24,37.19,37.24,2835820.0,37.21,37.24,37.19,37.24,2835820.0
2016-07-25 09:30:00,37.33,37.43,37.28,37.28,2434460.0,37.33,37.43,37.28,37.28,2434460.0
2016-07-25 09:35:00,37.28,37.3,37.14,37.19,1309840.0,37.28,37.3,37.14,37.19,1309840.0
2016-07-25 09:40:00,37.19,37.21,37.1,37.19,835980.0,37.19,37.21,37.1,37.19,835980.0
2016-07-25 09:45:00,37.19,37.22,37.12,37.12,912880.0,37.19,37.22,37.12,37.12,912880.0
2016-07-25 09:50:00,37.12,37.17,37.1,37.15,816720.0,37.12,37.17,37.1,37.15,816720.0
2016-07-25 09:55:00,37.15,37.18,37.08,37.13,842460.0,37.15,37.18,37.08,37.13,842460.0
2016-07-25 10:00:00,37.13,37.17,37.11,37.14,763480.0,37.13,37.17,37.11,37.14,763480.0
2016-07-25 10:05:00,37.13,37.22,37.13,37.19,1003000.0,37.13,37.22,37.13,37.19,1003000.0
2016-07-25 10:10:00,37.19,37.19,37.12,37.14,377600.0,37.19,37.19,37.12,37.14,377600.0
2016-07-25 10:15:00,37.14,37.15,37.08,37.13,607700.0,37.14,37.15,37.08,37.13,607700.0
2016-07-25 10:20:00,37.14,37.15,37.1,37.1,301740.0,37.14,37.15,37.1,37.1,301740.0
2016-07-25 10:25:00,37.11,37.14,37.1,37.12,492440.0,37.11,37.14,37.1,37.12,492440.0
2016-07-25 10:30:00,37.13,37.16,37.12,37.15,543720.0,37.13,37.16,37.12,37.15,543720.0
2016-07-25 10:35:00,37.16,37.16,37.11,37.11,336800.0,37.16,37.16,37.11,37.11,336800.0
2016-07-25 10:40:00,37.11,37.14,37.1,37.1,173960.0,37.11,37.14,37.1,37.1,173960.0
2016-07-25 10:45:00,37.1,37.15,37.09,37.12,318620.0,37.1,37.15,37.09,37.12,318620.0
2016-07-25 10:50:00,37.13,37.16,37.12,37.15,287340.0,37.13,37.16,37.12,37.15,287340.0
2016-07-25 10:55:00,37.16,37.19,37.15,37.16,266860.0,37.16,37.19,37.15,37.16,266860.0
2016-07-25 11:00:00,37.15,37.16,37.13,37.14,341000.0,37.15,37.16,37.13,37.14,341000.0
2016-07-25 11:05:00,37.14,37.15,37.1,37.11,550360.0,37.14,37.15,37.1,37.11,550360.0
2016-07-25 11:10:00,37.11,37.11,37.08,37.09,458080.0,37.11,37.11,37.08,37.09,458080.0
2016-07-25 11:15:00,37.1,37.12,37.08,37.1,415320.0,37.1,37.12,37.08,37.1,415320.0
2016-07-25 11:20:00,37.11,37.12,37.08,37.1,282740.0,37.11,37.12,37.08,37.1,282740.0
2016-07-25 11:25:00,37.1,37.13,37.09,37.11,327800.0,37.1,37.13,37.09,37.11,327800.0
2016-07-25 11:30:00,37.09,37.1,37.07,37.08,531540.0,37.09,37.1,37.07,37.08,531540.0
2016-07-25 11:35:00,37.09,37.1,37.02,37.03,399260.0,37.09,37.1,37.02,37.03,399260.0
2016-07-25 11:40:00,37.04,37.04,36.98,36.99,587180.0,37.04,37.04,36.98,36.99,587180.0
2016-07-25 11:45:00,37.0,37.03,36.99,37.01,217180.0,37.0,37.03,36.99,37.01,217180.0
2016-07-25 11:50:00,37.01,37.05,37.0,37.0,300040.0,37.01,37.05,37.0,37.0,300040.0
2016-07-25 11:55:00,37.0,37.03,36.99,36.99,258240.0,37.0,37.03,36.99,36.99,258240.0
2016-07-25 12:00:00,37.0,37.03,36.98,37.0,226380.0,37.0,37.03,36.98,37.0,226380.0
2016-07-25 12:05:00,37.0,37.02,36.98,37.01,156300.0,37.0,37.02,36.98,37.01,156300.0
2016-07-25 12:10:00,37.01,37.01,36.98,36.99,215220.0,37.01,37.01,36.98,36.99,215220.0
2016-07-25 12:15:00,36.99,36.99,36.93,36.94,444460.0,36.99,36.99,36.93,36.94,444460.0
2016-07-25 12:20:00,36.94,36.94,36.91,36.93,323920.0,36.94,36.94,36.91,36.93,323920.0
2016-07-25 12:25:00,36.92,36.95,36.91,36.95,298860.0,36.92,36.95,36.91,36.95,298860.0
2016-07-25 12:30:00,36.96,36.98,36.94,36.94,213460.0,36.96,36.98,36.94,36.94,213460.0
2016-07-25 12:35:00,36.95,36.96,36.94,36.94,183720.0,36.95,36.96,36.94,36.94,183720.0
2016-07-25 12:40:00,36.94,37.01,36.94,36.97,243660.0,36.94,37.01,36.94,36.97,243660.0
2016-07-25 12:45:00,36.97,36.99,36.96,36.97,111080.0,36.97,36.99,36.96,36.97,111080.0
2016-07-25 12:50:00,36.99,37.0,36.96,36.97,130400.0,36.99,37.0,36.96,36.97,130400.0
2016-07-25 12:55:00,36.98,36.99,36.97,36.97,146220.0,36.98,36.99,36.97,36.97,146220.0
2016-07-25 13:00:00,36.97,36.98,36.95,36.97,110380.0,36.97,36.98,36.95,36.97,110380.0
2016-07-25 13:05:00,36.96,36.96,36.94,36.95,240820.0,36.96,36.96,36.94,36.95,240820.0
2016-07-25 13:10:00,36.95,36.96,36.91,36.91,668000.0,36.95,36.96,36.91,36.91,668000.0
2016-07-25 13:15:00,36.91,36.96,36.91,36.95,202180.0,36.91,36.96,36.91,36.95,202180.0
2016-07-25 13:20:00,36.95,36.98,36.95,36.97,244780.0,36.95,36.98,36.95,36.97,244780.0
2016-07-25 13:25:00,36.96,37.03,36.96,37.02,425040.0,36.96,37.03,36.96,37.02,425040.0
2016-07-25 13:30:00,37.02,37.02,36.99,37.0,362680.0,37.02,37.02,36.99,37.0,362680.0
2016-07-25 13:35:00,37.0,37.01,36.99,37.01,190060.0,37.0,37.01,36.99,37.01,190060.0
2016-07-25 13:40:00,37.0,37.06,37.0,37.05,226460.0,37.0,37.06,37.0,37.05,226460.0
2016-07-25 13:45:00,37.05,37.06,37.01,37.01,301700.0,37.05,37.06,37.01,37.01,301700.0
2016-07-25 13:50:00,37.02,37.02,36.99,36.99,430220.0,37.02,37.02,36.99,36.99,430220.0
2016-07-25 13:55:00,37.02,37.02,36.96,36.96,516320.0,37.02,37.02,36.96,36.96,516320.0
2016-07-25 14:00:00,36.96,36.98,36.95,36.98,95560.0,36.96,36.98,36.95,36.98,95560.0
2016-07-25 14:05:00,36.96,36.99,36.95,36.97,179800.0,36.96,36.99,36.95,36.97,179800.0
2016-07-25 14:10:00,36.97,36.98,36.95,36.96,230460.0,36.97,36.98,36.95,36.96,230460.0
2016-07-25 14:15:00,36.98,36.98,36.95,36.95,323460.0,36.98,36.98,36.95,36.95,323460.0
2016-07-25 14:20:00,36.95,36.95,36.92,36.93,446280.0,36.95,36.95,36.92,36.93,446280.0
2016-07-25 14:25:00,36.94,36.94,36.92,36.92,198760.0,36.94,36.94,36.92,36.92,198760.0
2016-07-25 14:30:00,36.92,36.93,36.89,36.89,543060.0,36.92,36.93,36.89,36.89,543060.0
2016-07-25 14:35:00,36.9,36.92,36.88,36.9,436520.0,36.9,36.92,36.88,36.9,436520.0
2016-07-25 14:40:00,36.89,36.89,36.87,36.87,439400.0,36.89,36.89,36.87,36.87,439400.0
2016-07-25 14:45:00,36.86,36.87,36.83,36.84,1050460.0,36.86,36.87,36.83,36.84,1050460.0
2016-07-25 14:50:00,36.84,36.86,36.82,36.85,504040.0,36.84,36.86,36.82,36.85,504040.0
2016-07-25 14:55:00,36.84,36.86,36.83,36.83,353360.0,36.84,36.86,36.83,36.83,353360.0
2016-07-25 15:00:00,36.83,36.89,36.83,36.86,530700.0,36.83,36.89,36.83,36.86,530700.0
2016-07-25 15:05:00,36.86,36.87,36.84,36.84,243180.0,36.86,36.87,36.84,36.84,243180.0
2016-07-25 15:10:00,36.85,36.85,36.83,36.83,304740.0,36.85,36.85,36.83,36.83,304740.0
2016-07-25 15:15:00,36.84,36.84,36.77,36.78,869720.0,36.84,36.84,36.77,36.78,869720.0
2016-07-25 15:20:00,36.78,36.84,36.78,36.83,641620.0,36.78,36.84,36.78,36.83,641620.0
2016-07-25 15:25:00,36.83,36.88,36.83,36.87,760860.0,36.83,36.88,36.83,36.87,760860.0
2016-07-25 15:30:00,36.87,36.89,36.85,36.89,512940.0,36.87,36.89,36.85,36.89,512940.0
2016-07-25 15:35:00,36.88,36.9,36.86,36.9,425160.0,36.88,36.9,36.86,36.9,425160.0
2016-07-25 15:40:00,36.9,36.95,36.9,36.92,586460.0,36.9,36.95,36.9,36.92,586460.0
2016-07-25 15:45:00,36.92,36.97,36.92,36.97,705240.0,36.92,36.97,36.92,36.97,705240.0
2016-07-25 15:50:00,36.97,36.97,36.92,36.93,735900.0,36.97,36.97,36.92,36.93,735900.0
2016-07-25 15:55:00,36.94,36.98,36.94,36.98,1907900.0,36.94,36.98,36.94,36.98,1907900.0
2016-07-26 09:30:00,37.14,37.16,36.92,36.93,2334260.0,37.14,37.16,36.92,36.93,2334260.0
2016-07-26 09:35:00,36.93,36.99,36.91,36.97,608480.0,36.93,36.99,36.91,36.97,608480.0
2016-07-26 09:40:00,36.98,37.0,36.93,36.95,415880.0,36.98,37.0,36.93,36.95,415880.0
2016-07-26 09:45:00,36.95,36.99,36.93,36.95,364860.0,36.95,36.99,36.93,36.95,364860.0
2016-07-26 09:50:00,36.95,36.99,36.95,36.98,314160.0,36.95,36.99,36.95,36.98,314160.0
2016-07-26 09:55:00,36.98,37.02,36.96,37.02,805020.0,36.98,37.02,36.96,37.02,805020.0
2016-07-26 10:00:00,37.02,37.06,37.01,37.03,924740.0,37.02,37.06,37.01,37.03,924740.0
2016-07-26 10:05:00,37.04,37.04,36.93,36.94,678400.0,37.04,37.04,36.93,36.94,678400.0
2016-07-26 10:10:00,36.94,36.96,36.88,36.93,653520.0,36.94,36.96,36.88,36.93,653520.0
2016-07-26 10:15:00,36.93,36.93,36.88,36.9,855920.0,36.93,36.93,36.88,36.9,855920.0
2016-07-26 10:20:00,36.89,36.91,36.87,36.9,623480.0,36.89,36.91,36.87,36.9,623480.0
2016-07-26 10:25:00,36.9,36.92,36.88,36.9,256140.0,36.9,36.92,36.88,36.9,256140.0
2016-07-26 10:30:00,36.9,36.93,36.89,36.91,295140.0,36.9,36.93,36.89,36.91,295140.0
2016-07-26 10:35:00,36.91,36.91,36.89,36.91,247240.0,36.91,36.91,36.89,36.91,247240.0
2016-07-26 10:40:00,36.91,36.92,36.9,36.91,236900.0,36.91,36.92,36.9,36.91,236900.0
2016-07-26 10:45:00,36.91,36.93,36.89,36.89,225460.0,36.91,36.93,36.89,36.89,225460.0
2016-07-26 10:50:00,36.89,36.9,36.8,36.83,870020.0,36.89,36.9,36.8,36.83,870020.0
2016-07-26 10:55:00,36.83,36.85,36.79,36.8,969000.0,36.83,36.85,36.79,36.8,969000.0
2016-07-26 11:00:00,36.79,36.83,36.78,36.82,584160.0,36.79,36.83,36.78,36.82,584160.0
2016-07-26 11:05:00,36.81,36.86,36.8,36.81,718240.0,36.81,36.86,36.8,36.81,718240.0
2016-07-26 11:10:00,36.81,36.81,36.78,36.8,422560.0,36.81,36.81,36.78,36.8,422560.0
2016-07-26 11:15:00,36.8,36.83,36.79,36.81,406660.0,36.8,36.83,36.79,36.81,406660.0
2016-07-26 11:20:00,36.81,36.86,36.77,36.84,768740.0,36.81,36.86,36.77,36.84,768740.0
2016-07-26 11:25:00,36.86,36.86,36.81,36.84,300360.0,36.86,36.86,36.81,36.84,300360.0
2016-07-26 11:30:00,36.85,36.85,36.82,36.83,146980.0,36.85,36.85,36.82,36.83,146980.0
2016-07-26 11:35:00,36.83,36.85,36.83,36.84,140640.0,36.83,36.85,36.83,36.84,140640.0
2016-07-26 11:40:00,36.84,36.85,36.82,36.82,179660.0,36.84,36.85,36.82,36.82,179660.0
2016-07-26 11:45:00,36.83,36.84,36.8,36.82,230540.0,36.83,36.84,36.8,36.82,230540.0
2016-07-26 11:50:00,36.83,36.86,36.83,36.83,258180.0,36.83,36.86,36.83,36.83,258180.0
2016-07-26 11:55:00,36.83,36.85,36.82,36.83,206800.0,36.83,36.85,36.82,36.83,206800.0
2016-07-26 12:00:00,36.83,36.84,36.82,36.83,89140.0,36.83,36.84,36.82,36.83,89140.0
2016-07-26 12:05:00,36.83,36.85,36.82,36.82,189540.0,36.83,36.85,36.82,36.82,189540.0
2016-07-26 12:10:00,36.82,36.82,36.79,36.8,440840.0,36.82,36.82,36.79,36.8,440840.0
2016-07-26 12:15:00,36.8,36.8,36.77,36.79,302140.0,36.8,36.8,36.77,36.79,302140.0
2016-07-26 12:20:00,36.79,36.86,36.79,36.85,442300.0,36.79,36.86,36.79,36.85,442300.0
2016-07-26 12:25:00,36.85,36.85,36.79,36.79,333940.0,36.85,36.85,36.79,36.79,333940.0
2016-07-26 12:30:00,36.79,36.82,36.79,36.8,330600.0,36.79,36.82,36.79,36.8,330600.0
2016-07-26 12:35:00,36.79,36.8,36.76,36.77,468520.0,36.79,36.8,36.76,36.77,468520.0
2016-07-26 12:40:00,36.77,36.77,36.73,36.74,548740.0,36.77,36.77,36.73,36.74,548740.0
2016-07-26 12:45:00,36.75,36.77,36.73,36.76,371260.0,36.75,36.77,36.73,36.76,371260.0
2016-07-26 12:50:00,36.77,36.77,36.74,36.74,192480.0,36.77,36.77,36.74,36.74,192480.0
2016-07-26 12:55:00,36.74,36.77,36.74,36.77,332400.0,36.74,36.77,36.74,36.77,332400.0
2016-07-26 13:00:00,36.76,36.78,36.76,36.77,369840.0,36.76,36.78,36.76,36.77,369840.0
2016-07-26 13:05:00,36.77,36.79,36.75,36.76,258520.0,36.77,36.79,36.75,36.76,258520.0
2016-07-26 13:10:00,36.76,36.76,36.71,36.71,323300.0,36.76,36.76,36.71,36.71,323300.0
2016-07-26 13:15:00,36.72,36.74,36.71,36.71,214400.0,36.72,36.74,36.71,36.71,214400.0
2016-07-26 13:20:00,36.71,36.71,36.65,36.66,685260.0,36.71,36.71,36.65,36.66,685260.0
2016-07-26 13:25:00,36.67,36.68,36.64,36.67,495120.0,36.67,36.68,36.64,36.67,495120.0
2016-07-26 13:30:00,36.68,36.71,36.68,36.7,219620.0,36.68,36.71,36.68,36.7,219620.0
2016-07-26 13:35:00,36.7,36.75,36.7,36.73,251900.0,36.7,36.75,36.7,36.73,251900.0
2016-07-26 13:40:00,36.73,36.75,36.72,36.73,205260.0,36.73,36.75,36.72,36.73,205260.0
2016-07-26 13:45:00,36.73,36.73,36.7,36.71,213820.0,36.73,36.73,36.7,36.71,213820.0
2016-07-26 13:50:00,36.72,36.72,36.69,36.69,487460.0,36.72,36.72,36.69,36.69,487460.0
2016-07-26 13:55:00,36.7,36.73,36.69,36.72,391440.0,36.7,36.73,36.69,36.72,391440.0
2016-07-26 14:00:00,36.72,36.74,36.71,36.72,212640.0,36.72,36.74,36.71,36.72,212640.0
2016-07-26 14:05:00,36.71,36.71,36.66,36.68,507980.0,36.71,36.71,36.66,36.68,507980.0
2016-07-26 14:10:00,36.68,36.69,36.66,36.68,267720.0,36.68,36.69,36.66,36.68,267720.0
2016-07-26 14:15:00,36.69,36.71,36.69,36.71,227040.0,36.69,36.71,36.69,36.71,227040.0
2016-07-26 14:20:00,36.71,36.73,36.69,36.73,266920.0,36.71,36.73,36.69,36.73,266920.0
2016-07-26 14:25:00,36.73,36.76,36.71,36.73,334040.0,36.73,36.76,36.71,36.73,334040.0
2016-07-26 14:30:00,36.73,36.76,36.72,36.74,373000.0,36.73,36.76,36.72,36.74,373000.0
2016-07-26 14:35:00,36.75,36.75,36.74,36.74,102580.0,36.75,36.75,36.74,36.74,102580.0
2016-07-26 14:40:00,36.74,36.76,36.73,36.73,114760.0,36.74,36.76,36.73,36.73,114760.0
2016-07-26 14:45:00,36.74,36.74,36.71,36.73,122900.0,36.74,36.74,36.71,36.73,122900.0
2016-07-26 14:50:00,36.72,36.74,36.71,36.74,209900.0,36.72,36.74,36.71,36.74,209900.0
2016-07-26 14:55:00,36.73,36.76,36.73,36.73,210800.0,36.73,36.76,36.73,36.73,210800.0
2016-07-26 15:00:00,36.71,36.75,36.71,36.73,159400.0,36.71,36.75,36.71,36.73,159400.0
2016-07-26 15:05:00,36.74,36.76,36.71,36.75,283180.0,36.74,36.76,36.71,36.75,283180.0
2016-07-26 15:10:00,36.74,36.77,36.74,36.75,370000.0,36.74,36.77,36.74,36.75,370000.0
2016-07-26 15:15:00,36.75,36.76,36.71,36.72,211260.0,36.75,36.76,36.71,36.72,211260.0
2016-07-26 15:20:00,36.72,36.74,36.72,36.74,249900.0,36.72,36.74,36.72,36.74,249900.0
2016-07-26 15:25:00,36.75,36.75,36.73,36.74,320740.0,36.75,36.75,36.73,36.74,320740.0
2016-07-26 15:30:00,36.74,36.75,36.73,36.75,455800.0,36.74,36.75,36.73,36.75,455800.0
2016-07-26 15:35:00,36.74,36.75,36.73,36.74,291220.0,36.74,36.75,36.73,36.74,291220.0
2016-07-26 15:40:00,36.74,36.75,36.73,36.73,273360.0,36.74,36.75,36.73,36.73,273360.0
2016-07-26 15:45:00,36.73,36.77,36.73,36.76,487920.0,36.73,36.77,36.73,36.76,487920.0
2016-07-26 15:50:00,36.76,36.76,36.72,36.74,734960.0,36.76,36.76,36.72,36.74,734960.0
2016-07-26 15:55:00,36.74,36.78,36.74,36.78,1435040.0,36.74,36.78,36.74,36.78,1435040.0
2016-07-27 09:30:00,36.89,36.93,36.73,36.8,2577480.0,36.89,36.93,36.73,36.8,2577480.0
2016-07-27 09:35:00,36.8,36.9,36.77,36.8,1260760.0,36.8,36.9,36.77,36.8,1260760.0
2016-07-27 09:40:00,36.8,36.82,36.78,36.79,857000.0,36.8,36.82,36.78,36.79,857000.0
2016-07-27 09:45:00,36.78,36.86,36.78,36.86,616920.0,36.78,36.86,36.78,36.86,616920.0
2016-07-27 09:50:00,36.86,36.99,36.86,36.99,743320.0,36.86,36.99,36.86,36.99,743320.0
2016-07-27 09:55:00,36.97,37.05,36.97,36.98,994060.0,36.97,37.05,36.97,36.98,994060.0
2016-07-27 10:00:00,36.98,37.0,36.95,36.96,653340.0,36.98,37.0,36.95,36.96,653340.0
2016-07-27 10:05:00,36.97,36.99,36.91,36.93,615220.0,36.97,36.99,36.91,36.93,615220.0
2016-07-27 10:10:00,36.93,36.94,36.9,36.94,452820.0,36.93,36.94,36.9,36.94,452820.0
2016-07-27 10:15:00,36.94,36.94,36.89,36.89,451800.0,36.94,36.94,36.89,36.89,451800.0
2016-07-27 10:20:00,36.89,36.91,36.81,36.83,552300.0,36.89,36.91,36.81,36.83,552300.0
2016-07-27 10:25:00,36.83,36.87,36.82,36.87,641680.0,36.83,36.87,36.82,36.87,641680.0
2016-07-27 10:30:00,36.86,36.9,36.83,36.84,500480.0,36.86,36.9,36.83,36.84,500480.0
2016-07-27 10:35:00,36.85,36.89,36.85,36.87,339460.0,36.85,36.89,36.85,36.87,339460.0
2016-07-27 10:40:00,36.87,36.87,36.82,36.83,395920.0,36.87,36.87,36.82,36.83,395920.0
2016-07-27 10:45:00,36.83,36.85,36.8,36.81,490960.0,36.83,36.85,36.8,36.81,490960.0
2016-07-27 10:50:00,36.81,36.87,36.79,36.84,299560.0,36.81,36.87,36.79,36.84,299560.0
2016-07-27 10:55:00,36.85,36.89,36.84,36.87,259780.0,36.85,36.89,36.84,36.87,259780.0
2016-07-27 11:00:00,36.89,36.95,36.88,36.93,463220.0,36.89,36.95,36.88,36.93,463220.0
2016-07-27 11:05:00,36.93,36.95,36.91,36.93,292580.0,36.93,36.95,36.91,36.93,292580.0
2016-07-27 11:10:00,36.92,36.95,36.89,36.9,346980.0,36.92,36.95,36.89,36.9,346980.0
2016-07-27 11:15:00,36.9,36.94,36.89,36.9,191980.0,36.9,36.94,36.89,36.9,191980.0
2016-07-27 11:20:00,36.92,36.94,36.9,36.94,156780.0,36.92,36.94,36.9,36.94,156780.0
2016-07-27 11:25:00,36.94,36.99,36.94,36.98,427960.0,36.94,36.99,36.94,36.98,427960.0
2016-07-27 11:30:00,36.98,36.99,36.94,36.94,368760.0,36.98,36.99,36.94,36.94,368760.0
2016-07-27 11:35:00,36.95,36.96,36.88,36.88,399720.0,36.95,36.96,36.88,36.88,399720.0
2016-07-27 11:40:00,36.88,36.9,36.87,36.9,183220.0,36.88,36.9,36.87,36.9,183220.0
2016-07-27 11:45:00,36.89,36.93,36.89,36.92,127960.0,36.89,36.93,36.89,36.92,127960.0
2016-07-27 11:50:00,36.92,36.94,36.91,36.91,111260.0,36.92,36.94,36.91,36.91,111260.0
2016-07-27 11:55:00,36.92,36.92,36.85,36.87,261560.0,36.92,36.92,36.85,36.87,261560.0
2016-07-27 12:00:00,36.87,36.87,36.83,36.86,119400.0,36.87,36.87,36.83,36.86,119400.0
2016-07-27 12:05:00,36.86,36.86,36.83,36.84,163380.0,36.86,36.86,36.83,36.84,163380.0
2016-07-27 12:10:00,36.83,36.87,36.83,36.85,203440.0,36.83,36.87,36.83,36.85,203440.0
2016-07-27 12:15:00,36.84,36.86,36.83,36.85,226260.0,36.84,36.86,36.83,36.85,226260.0
2016-07-27 12:20:00,36.85,36.86,36.83,36.85,393700.0,36.85,36.86,36.83,36.85,393700.0
2016-07-27 12:25:00,36.85,36.85,36.79,36.82,452460.0,36.85,36.85,36.79,36.82,452460.0
2016-07-27 12:30:00,36.81,36.82,36.78,36.8,244100.0,36.81,36.82,36.78,36.8,244100.0
2016-07-27 12:35:00,36.8,36.8,36.75,36.77,316580.0,36.8,36.8,36.75,36.77,316580.0
2016-07-27 12:40:00,36.76,36.8,36.74,36.79,482680.0,36.76,36.8,36.74,36.79,482680.0
2016-07-27 12:45:00,36.78,36.8,36.77,36.8,349300.0,36.78,36.8,36.77,36.8,349300.0
2016-07-27 12:50:00,36.8,36.83,36.78,36.81,170220.0,36.8,36.83,36.78,36.81,170220.0
2016-07-27 12:55:00,36.81,36.84,36.81,36.84,140960.0,36.81,36.84,36.81,36.84,140960.0
2016-07-27 13:00:00,36.83,36.85,36.8,36.82,257600.0,36.83,36.85,36.8,36.82,257600.0
2016-07-27 13:05:00,36.82,36.82,36.8,36.81,151500.0,36.82,36.82,36.8,36.81,151500.0
2016-07-27 13:10:00,36.82,36.82,36.8,36.82,172400.0,36.82,36.82,36.8,36.82,172400.0
2016-07-27 13:15:00,36.82,36.84,36.81,36.83,206540.0,36.82,36.84,36.81,36.83,206540.0
2016-07-27 13:20:00,36.83,36.83,36.8,36.82,179460.0,36.83,36.83,36.8,36.82,179460.0
2016-07-27 13:25:00,36.83,36.86,36.82,36.84,237840.0,36.83,36.86,36.82,36.84,237840.0
2016-07-27 13:30:00,36.83,36.83,36.8,36.82,195740.0,36.83,36.83,36.8,36.82,195740.0
2016-07-27 13:35:00,36.82,36.82,36.81,36.81,250400.0,36.82,36.82,36.81,36.81,250400.0
2016-07-27 13:40:00,36.81,36.86,36.81,36.85,256640.0,36.81,36.86,36.81,36.85,256640.0
2016-07-27 13:45:00,36.85,36.87,36.84,36.85,324780.0,36.85,36.87,36.84,36.85,324780.0
2016-07-27 13:50:00,36.85,36.85,36.81,36.82,222080.0,36.85,36.85,36.81,36.82,222080.0
2016-07-27 13:55:00,36.82,36.83,36.8,36.81,362880.0,36.82,36.83,36.8,36.81,362880.0
2016-07-27 14:00:00,36.8,36.85,36.7,36.78,764400.0,36.8,36.85,36.7,36.78,764400.0
2016-07-27 14:05:00,36.79,36.85,36.76,36.81,269520.0,36.79,36.85,36.76,36.81,269520.0
2016-07-27 14:10:00,36.81,36.86,36.8,36.81,363480.0,36.81,36.86,36.8,36.81,363480.0
2016-07-27 14:15:00,36.8,36.9,36.8,36.87,612340.0,36.8,36.9,36.8,36.87,612340.0
2016-07-27 14:20:00,36.86,36.87,36.84,36.84,470880.0,36.86,36.87,36.84,36.84,470880.0
2016-07-27 14:25:00,36.84,36.84,36.8,36.8,369320.0,36.84,36.84,36.8,36.8,369320.0
2016-07-27 14:30:00,36.8,36.81,36.76,36.8,824700.0,36.8,36.81,36.76,36.8,824700.0
2016-07-27 14:35:00,36.8,36.8,36.77,36.78,409240.0,36.8,36.8,36.77,36.78,409240.0
2016-07-27 14:40:00,36.77,36.78,36.75,36.76,408600.0,36.77,36.78,36.75,36.76,408600.0
2016-07-27 14:45:00,36.77,36.77,36.73,36.73,468260.0,36.77,36.77,36.73,36.73,468260.0
2016-07-27 14:50:00,36.74,36.75,36.72,36.72,481380.0,36.74,36.75,36.72,36.72,481380.0
2016-07-27 14:55:00,36.72,36.73,36.7,36.72,712900.0,36.72,36.73,36.7,36.72,712900.0
2016-07-27 15:00:00,36.71,36.76,36.71,36.75,808920.0,36.71,36.76,36.71,36.75,808920.0
2016-07-27 15:05:00,36.75,36.76,36.74,36.74,328000.0,36.75,36.76,36.74,36.74,328000.0
2016-07-27 15:10:00,36.74,36.75,36.72,36.73,489160.0,36.74,36.75,36.72,36.73,489160.0
2016-07-27 15:15:00,36.73,36.75,36.72,36.73,599760.0,36.73,36.75,36.72,36.73,599760.0
2016-07-27 15:20:00,36.73,36.73,36.69,36.7,1063480.0,36.73,36.73,36.69,36.7,1063480.0
2016-07-27 15:25:00,36.7,36.71,36.69,36.7,499420.0,36.7,36.71,36.69,36.7,499420.0
2016-07-27 15:30:00,36.7,36.75,36.7,36.74,439620.0,36.7,36.75,36.7,36.74,439620.0
2016-07-27 15:35:00,36.74,36.83,36.74,36.83,1050140.0,36.74,36.83,36.74,36.83,1050140.0
2016-07-27 15:40:00,36.83,36.88,36.8,36.84,673300.0,36.83,36.88,36.8,36.84,673300.0
2016-07-27 15:45:00,36.83,36.84,36.76,36.77,544340.0,36.83,36.84,36.76,36.77,544340.0
2016-07-27 15:50:00,36.77,36.85,36.76,36.84,873120.0,36.77,36.85,36.76,36.84,873120.0
2016-07-27 15:55:00,36.84,36.84,36.78,36.84,1703200.0,36.84,36.84,36.78,36.84,1703200.0
2016-07-28 09:30:00,37.31,37.31,37.13,37.15,3715880.0,37.31,37.31,37.13,37.15,3715880.0
2016-07-28 09:35:00,37.15,37.16,36.99,37.02,2330480.0,37.15,37.16,36.99,37.02,2330480.0
2016-07-28 09:40:00,37.02,37.2,36.99,37.2,1986180.0,37.02,37.2,36.99,37.2,1986180.0
2016-07-28 09:45:00,37.2,37.23,37.17,37.22,1169740.0,37.2,37.23,37.17,37.22,1169740.0
2016-07-28 09:50:00,37.22,37.22,37.14,37.16,1166360.0,37.22,37.22,37.14,37.16,1166360.0
2016-07-28 09:55:00,37.16,37.18,37.06,37.08,1428000.0,37.16,37.18,37.06,37.08,1428000.0
2016-07-28 10:00:00,37.08,37.18,37.07,37.15,982780.0,37.08,37.18,37.07,37.15,982780.0
2016-07-28 10:05:00,37.14,37.17,37.12,37.15,646180.0,37.14,37.17,37.12,37.15,646180.0
2016-07-28 10:10:00,37.16,37.17,37.11,37.11,754000.0,37.16,37.17,37.11,37.11,754000.0
2016-07-28 10:15:00,37.13,37.14,37.1,37.13,646280.0,37.13,37.14,37.1,37.13,646280.0
2016-07-28 10:20:00,37.13,37.17,37.12,37.16,644400.0,37.13,37.17,37.12,37.16,644400.0
2016-07-28 10:25:00,37.15,37.2,37.15,37.18,1534700.0,37.15,37.2,37.15,37.18,1534700.0
2016-07-28 10:30:00,37.18,37.19,37.14,37.16,787500.0,37.18,37.19,37.14,37.16,787500.0
2016-07-28 10:35:00,37.16,37.16,37.11,37.15,371860.0,37.16,37.16,37.11,37.15,371860.0
2016-07-28 10:40:00,37.15,37.21,37.15,37.21,611400.0,37.15,37.21,37.15,37.21,611400.0
2016-07-28 10:45:00,37.21,37.25,37.19,37.24,1003140.0,37.21,37.25,37.19,37.24,1003140.0
2016-07-28 10:50:00,37.24,37.26,37.22,37.25,667720.0,37.24,37.26,37.22,37.25,667720.0
2016-07-28 10:55:00,37.25,37.27,37.23,37.27,694740.0,37.25,37.27,37.23,37.27,694740.0
2016-07-28 11:00:00,37.26,37.29,37.26,37.29,1081380.0,37.26,37.29,37.26,37.29,1081380.0
2016-07-28 11:05:00,37.29,37.29,37.23,37.25,1031200.0,37.29,37.29,37.23,37.25,1031200.0
2016-07-28 11:10:00,37.25,37.31,37.24,37.31,986140.0,37.25,37.31,37.24,37.31,986140.0
2016-07-28 11:15:00,37.31,37.39,37.31,37.39,996560.0,37.31,37.39,37.31,37.39,996560.0
2016-07-28 11:20:00,37.39,37.48,37.39,37.44,1461340.0,37.39,37.48,37.39,37.44,1461340.0
2016-07-28 11:25:00,37.44,37.47,37.42,37.46,1171560.0,37.44,37.47,37.42,37.46,1171560.0
2016-07-28 11:30:00,37.45,37.49,37.41,37.43,1372460.0,37.45,37.49,37.41,37.43,1372460.0
2016-07-28 11:35:00,37.44,37.44,37.32,37.33,1435900.0,37.44,37.44,37.32,37.33,1435900.0
2016-07-28 11:40:00,37.34,37.41,37.33,37.4,545680.0,37.34,37.41,37.33,37.4,545680.0
2016-07-28 11:45:00,37.41,37.41,37.35,37.37,704320.0,37.41,37.41,37.35,37.37,704320.0
2016-07-28 11:50:00,37.37,37.39,37.36,37.38,459040.0,37.37,37.39,37.36,37.38,459040.0
2016-07-28 11:55:00,37.37,37.38,37.34,37.37,586100.0,37.37,37.38,37.34,37.37,586100.0
2016-07-28 12:00:00,37.37,37.39,37.36,37.37,582480.0,37.37,37.39,37.36,37.37,582480.0
2016-07-28 12:05:00,37.36,37.38,37.35,37.36,531820.0,37.36,37.38,37.35,37.36,531820.0
2016-07-28 12:10:00,37.36,37.39,37.35,37.37,386400.0,37.36,37.39,37.35,37.37,386400.0
2016-07-28 12:15:00,37.37,37.38,37.36,37.37,335480.0,37.37,37.38,37.36,37.37,335480.0
2016-07-28 12:20:00,37.36,37.38,37.36,37.37,540120.0,37.36,37.38,37.36,37.37,540120.0
2016-07-28 12:25:00,37.37,37.39,37.36,37.39,501640.0,37.37,37.39,37.36,37.39,501640.0
2016-07-28 12:30:00,37.39,37.4,37.37,37.4,679540.0,37.39,37.4,37.37,37.4,679540.0
2016-07-28 12:35:00,37.4,37.42,37.38,37.39,517320.0,37.4,37.42,37.38,37.39,517320.0
2016-07-28 12:40:00,37.38,37.4,37.37,37.38,674580.0,37.38,37.4,37.37,37.38,674580.0
2016-07-28 12:45:00,37.38,37.39,37.31,37.31,663000.0,37.38,37.39,37.31,37.31,663000.0
2016-07-28 12:50:00,37.31,37.31,37.21,37.21,891780.0,37.31,37.31,37.21,37.21,891780.0
2016-07-28 12:55:00,37.21,37.22,37.15,37.16,1092440.0,37.21,37.22,37.15,37.16,1092440.0
2016-07-28 13:00:00,37.18,37.21,37.15,37.19,703160.0,37.18,37.21,37.15,37.19,703160.0
2016-07-28 13:05:00,37.19,37.2,37.13,37.14,802220.0,37.19,37.2,37.13,37.14,802220.0
2016-07-28 13:10:00,37.14,37.16,37.13,37.15,506180.0,37.14,37.16,37.13,37.15,506180.0
2016-07-28 13:15:00,37.15,37.18,37.14,37.18,453740.0,37.15,37.18,37.14,37.18,453740.0
2016-07-28 13:20:00,37.17,37.18,37.14,37.15,248940.0,37.17,37.18,37.14,37.15,248940.0
2016-07-28 13:25:00,37.15,37.24,37.15,37.23,719440.0,37.15,37.24,37.15,37.23,719440.0
2016-07-28 13:30:00,37.24,37.25,37.22,37.23,354720.0,37.24,37.25,37.22,37.23,354720.0
2016-07-28 13:35:00,37.23,37.24,37.22,37.23,316680.0,37.23,37.24,37.22,37.23,316680.0
2016-07-28 13:40:00,37.23,37.23,37.2,37.21,295320.0,37.23,37.23,37.2,37.21,295320.0
2016-07-28 13:45:00,37.21,37.23,37.21,37.21,635500.0,37.21,37.23,37.21,37.21,635500.0
2016-07-28 13:50:00,37.21,37.22,37.17,37.17,667660.0,37.21,37.22,37.17,37.17,667660.0
2016-07-28 13:55:00,37.17,37.23,37.17,37.22,507320.0,37.17,37.23,37.17,37.22,507320.0
2016-07-28 14:00:00,37.23,37.29,37.22,37.28,663220.0,37.23,37.29,37.22,37.28,663220.0
2016-07-28 14:05:00,37.28,37.29,37.25,37.28,699780.0,37.28,37.29,37.25,37.28,699780.0
2016-07-28 14:10:00,37.28,37.32,37.28,37.28,553260.0,37.28,37.32,37.28,37.28,553260.0
2016-07-28 14:15:00,37.28,37.37,37.27,37.35,546680.0,37.28,37.37,37.27,37.35,546680.0
2016-07-28 14:20:00,37.35,37.41,37.35,37.39,738960.0,37.35,37.41,37.35,37.39,738960.0
2016-07-28 14:25:00,37.39,37.4,37.36,37.38,689520.0,37.39,37.4,37.36,37.38,689520.0
2016-07-28 14:30:00,37.37,37.39,37.37,37.39,413580.0,37.37,37.39,37.37,37.39,413580.0
2016-07-28 14:35:00,37.38,37.42,37.38,37.42,695400.0,37.38,37.42,37.38,37.42,695400.0
2016-07-28 14:40:00,37.42,37.45,37.41,37.43,631620.0,37.42,37.45,37.41,37.43,631620.0
2016-07-28 14:45:00,37.43,37.45,37.4,37.41,756700.0,37.43,37.45,37.4,37.41,756700.0
2016-07-28 14:50:00,37.42,37.45,37.4,37.42,725180.0,37.42,37.45,37.4,37.42,725180.0
2016-07-28 14:55:00,37.42,37.42,37.36,37.39,1040000.0,37.42,37.42,37.36,37.39,1040000.0
2016-07-28 15:00:00,37.39,37.47,37.38,37.47,981800.0,37.39,37.47,37.38,37.47,981800.0
2016-07-28 15:05:00,37.46,37.5,37.45,37.49,836160.0,37.46,37.5,37.45,37.49,836160.0
2016-07-28 15:10:00,37.49,37.55,37.46,37.52,1364700.0,37.49,37.55,37.46,37.52,1364700.0
2016-07-28 15:15:00,37.52,37.56,37.5,37.56,967180.0,37.52,37.56,37.5,37.56,967180.0
2016-07-28 15:20:00,37.55,37.59,37.55,37.57,1337240.0,37.55,37.59,37.55,37.57,1337240.0
2016-07-28 15:25:00,37.57,37.63,37.56,37.61,1145640.0,37.57,37.63,37.56,37.61,1145640.0
2016-07-28 15:30:00,37.61,37.63,37.58,37.62,1519720.0,37.61,37.63,37.58,37.62,1519720.0
2016-07-28 15:35:00,37.63,37.64,37.6,37.63,1457320.0,37.63,37.64,37.6,37.63,1457320.0
2016-07-28 15:40:00,37.63,37.64,37.56,37.62,1758100.0,37.63,37.64,37.56,37.62,1758100.0
2016-07-28 15:45:00,37.62,37.64,37.59,37.63,1866080.0,37.62,37.64,37.59,37.63,1866080.0
2016-07-28 15:50:00,37.63,37.67,37.61,37.64,3224720.0,37.63,37.67,37.61,37.64,3224720.0
2016-07-28 15:55:00,37.64,37.65,37.61,37.63,4601200.0,37.64,37.65,37.61,37.63,4601200.0
2016-07-29 09:30:00,38.26,38.3,37.89,37.89,12669760.0,38.26,38.3,37.89,37.89,12669760.0
2016-07-29 09:35:00,37.89,37.92,37.76,37.88,6230680.0,37.89,37.92,37.76,37.88,6230680.0
2016-07-29 09:40:00,37.89,38.19,37.87,38.19,5310320.0,37.89,38.19,37.87,38.19,5310320.0
2016-07-29 09:45:00,38.17,38.19,37.99,38.05,3819600.0,38.17,38.19,37.99,38.05,3819600.0
2016-07-29 09:50:00,38.05,38.13,37.95,37.97,2546860.0,38.05,38.13,37.95,37.97,2546860.0
2016-07-29 09:55:00,37.97,38.04,37.88,37.94,2911220.0,37.97,38.04,37.88,37.94,2911220.0
2016-07-29 10:00:00,37.94,38.0,37.75,37.83,3275620.0,37.94,38.0,37.75,37.83,3275620.0
2016-07-29 10:05:00,37.83,37.97,37.8,37.96,2221020.0,37.83,37.97,37.8,37.96,2221020.0
2016-07-29 10:10:00,37.96,38.07,37.92,38.05,2280860.0,37.96,38.07,37.92,38.05,2280860.0
2016-07-29 10:15:00,38.05,38.05,37.9,37.97,1022960.0,38.05,38.05,37.9,37.97,1022960.0
2016-07-29 10:20:00,37.97,38.03,37.96,38.01,970020.0,37.97,38.03,37.96,38.01,970020.0
2016-07-29 10:25:00,38.0,38.13,37.98,38.12,1478520.0,38.0,38.13,37.98,38.12,1478520.0
2016-07-29 10:30:00,38.12,38.13,38.03,38.08,871500.0,38.12,38.13,38.03,38.08,871500.0
2016-07-29 10:35:00,38.08,38.16,38.07,38.16,2089140.0,38.08,38.16,38.07,38.16,2089140.0
2016-07-29 10:40:00,38.16,38.16,38.06,38.09,982560.0,38.16,38.16,38.06,38.09,982560.0
2016-07-29 10:45:00,38.09,38.12,38.07,38.1,957340.0,38.09,38.12,38.07,38.1,957340.0
2016-07-29 10:50:00,38.09,38.2,38.09,38.19,1139020.0,38.09,38.2,38.09,38.19,1139020.0
2016-07-29 10:55:00,38.2,38.22,38.16,38.22,1415040.0,38.2,38.22,38.16,38.22,1415040.0
2016-07-29 11:00:00,38.21,38.27,38.2,38.24,1822760.0,38.21,38.27,38.2,38.24,1822760.0
2016-07-29 11:05:00,38.25,38.29,38.2,38.26,978100.0,38.25,38.29,38.2,38.26,978100.0
2016-07-29 11:10:00,38.26,38.29,38.22,38.22,1075360.0,38.26,38.29,38.22,38.22,1075360.0
2016-07-29 11:15:00,38.22,38.23,38.15,38.2,784020.0,38.22,38.23,38.15,38.2,784020.0
2016-07-29 11:20:00,38.19,38.22,38.16,38.2,1005340.0,38.19,38.22,38.16,38.2,1005340.0
2016-07-29 11:25:00,38.21,38.21,38.18,38.19,475200.0,38.21,38.21,38.18,38.19,475200.0
2016-07-29 11:30:00,38.2,38.24,38.19,38.23,602920.0,38.2,38.24,38.19,38.23,602920.0
2016-07-29 11:35:00,38.22,38.25,38.22,38.25,508180.0,38.22,38.25,38.22,38.25,508180.0
2016-07-29 11:40:00,38.25,38.25,38.19,38.23,643200.0,38.25,38.25,38.19,38.23,643200.0
2016-07-29 11:45:00,38.23,38.25,38.2,38.23,471280.0,38.23,38.25,38.2,38.23,471280.0
2016-07-29 11:50:00,38.23,38.24,38.21,38.23,433760.0,38.23,38.24,38.21,38.23,433760.0
2016-07-29 11:55:00,38.23,38.27,38.22,38.26,342820.0,38.23,38.27,38.22,38.26,342820.0
2016-07-29 12:00:00,38.25,38.3,38.25,38.29,667060.0,38.25,38.3,38.25,38.29,667060.0
2016-07-29 12:05:00,38.29,38.29,38.26,38.27,522580.0,38.29,38.29,38.26,38.27,522580.0
2016-07-29 12:10:00,38.28,38.28,38.24,38.26,285520.0,38.28,38.28,38.24,38.26,285520.0
2016-07-29 12:15:00,38.26,38.29,38.25,38.28,429300.0,38.26,38.29,38.25,38.28,429300.0
2016-07-29 12:20:00,38.28,38.29,38.24,38.27,604460.0,38.28,38.29,38.24,38.27,604460.0
2016-07-29 12:25:00,38.27,38.27,38.18,38.19,636140.0,38.27,38.27,38.18,38.19,636140.0
2016-07-29 12:30:00,38.19,38.21,38.18,38.2,501740.0,38.19,38.21,38.18,38.2,501740.0
2016-07-29 12:35:00,38.2,38.21,38.17,38.19,326780.0,38.2,38.21,38.17,38.19,326780.0
2016-07-29 12:40:00,38.2,38.2,38.17,38.18,560140.0,38.2,38.2,38.17,38.18,560140.0
2016-07-29 12:45:00,38.18,38.18,38.11,38.13,773640.0,38.18,38.18,38.11,38.13,773640.0
2016-07-29 12:50:00,38.13,38.14,38.08,38.08,658380.0,38.13,38.14,38.08,38.08,658380.0
2016-07-29 12:55:00,38.08,38.16,38.08,38.11,423120.0,38.08,38.16,38.08,38.11,423120.0
2016-07-29 13:00:00,38.11,38.12,38.08,38.1,379360.0,38.11,38.12,38.08,38.1,379360.0
2016-07-29 13:05:00,38.11,38.12,38.08,38.1,490400.0,38.11,38.12,38.08,38.1,490400.0
2016-07-29 13:10:00,38.1,38.11,38.1,38.11,201580.0,38.1,38.11,38.1,38.11,201580.0
2016-07-29 13:15:00,38.11,38.12,38.08,38.09,649040.0,38.11,38.12,38.08,38.09,649040.0
2016-07-29 13:20:00,38.09,38.12,38.09,38.1,178760.0,38.09,38.12,38.09,38.1,178760.0
2016-07-29 13:25:00,38.11,38.12,38.1,38.11,210480.0,38.11,38.12,38.1,38.11,210480.0
2016-07-29 13:30:00,38.11,38.13,38.07,38.13,489820.0,38.11,38.13,38.07,38.13,489820.0
2016-07-29 13:35:00,38.13,38.14,38.09,38.1,476060.0,38.13,38.14,38.09,38.1,476060.0
2016-07-29 13:40:00,38.1,38.1,38.07,38.09,337960.0,38.1,38.1,38.07,38.09,337960.0
2016-07-29 13:45:00,38.09,38.1,38.07,38.09,255300.0,38.09,38.1,38.07,38.09,255300.0
2016-07-29 13:50:00,38.08,38.1,38.07,38.08,309920.0,38.08,38.1,38.07,38.08,309920.0
2016-07-29 13:55:00,38.08,38.09,38.03,38.04,791100.0,38.08,38.09,38.03,38.04,791100.0
2016-07-29 14:00:00,38.04,38.05,38.01,38.04,884300.0,38.04,38.05,38.01,38.04,884300.0
2016-07-29 14:05:00,38.04,38.05,38.01,38.04,566760.0,38.04,38.05,38.01,38.04,566760.0
2016-07-29 14:10:00,38.05,38.06,38.03,38.03,444000.0,38.05,38.06,38.03,38.03,444000.0
2016-07-29 14:15:00,38.03,38.04,38.0,38.01,940420.0,38.03,38.04,38.0,38.01,940420.0
2016-07-29 14:20:00,38.01,38.02,38.0,38.01,798040.0,38.01,38.02,38.0,38.01,798040.0
2016-07-29 14:25:00,38.01,38.01,37.91,37.92,1625980.0,38.01,38.01,37.91,37.92,1625980.0
2016-07-29 14:30:00,37.92,37.97,37.92,37.95,660280.0,37.92,37.97,37.92,37.95,660280.0
2016-07-29 14:35:00,37.95,37.96,37.91,37.92,695000.0,37.95,37.96,37.91,37.92,695000.0
2016-07-29 14:40:00,37.92,37.95,37.92,37.94,353380.0,37.92,37.95,37.92,37.94,353380.0
2016-07-29 14:45:00,37.93,37.94,37.9,37.9,424240.0,37.93,37.94,37.9,37.9,424240.0
2016-07-29 14:50:00,37.9,37.93,37.9,37.91,342280.0,37.9,37.93,37.9,37.91,342280.0
2016-07-29 14:55:00,37.92,37.94,37.9,37.91,462740.0,37.92,37.94,37.9,37.91,462740.0
2016-07-29 15:00:00,37.91,37.92,37.87,37.89,795760.0,37.91,37.92,37.87,37.89,795760.0
2016-07-29 15:05:00,37.89,37.9,37.78,37.82,1302820.0,37.89,37.9,37.78,37.82,1302820.0
2016-07-29 15:10:00,37.82,37.86,37.81,37.82,1053580.0,37.82,37.86,37.81,37.82,1053580.0
2016-07-29 15:15:00,37.82,37.88,37.82,37.85,593220.0,37.82,37.88,37.82,37.85,593220.0
2016-07-29 15:20:00,37.85,37.89,37.85,37.88,599680.0,37.85,37.89,37.85,37.88,599680.0
2016-07-29 15:25:00,37.88,37.94,37.88,37.94,1358460.0,37.88,37.94,37.88,37.94,1358460.0
2016-07-29 15:30:00,37.94,37.99,37.93,37.96,673080.0,37.94,37.99,37.93,37.96,673080.0
2016-07-29 15:35:00,37.97,37.98,37.95,37.98,785140.0,37.97,37.98,37.95,37.98,785140.0
2016-07-29 15:40:00,37.98,38.05,37.97,38.04,1320520.0,37.98,38.05,37.97,38.04,1320520.0
2016-07-29 15:45:00,38.05,38.07,38.03,38.05,1691060.0,38.05,38.07,38.03,38.05,1691060.0
2016-07-29 15:50:00,38.04,38.05,37.96,37.97,1781040.0,38.04,38.05,37.96,37.97,1781040.0
2016-07-29 15:55:00,37.97,38.02,37.93,37.94,3359700.0,37.97,38.02,37.93,37.94,3359700.0
2016-08-01 09:30:00,37.97,38.09,37.92,37.97,2263880.0,37.97,38.09,37.92,37.97,2263880.0
2016-08-01 09:35:00,37.97,38.08,37.85,38.05,2071540.0,37.97,38.08,37.85,38.05,2071540.0
2016-08-01 09:40:00,38.05,38.12,38.04,38.07,2607340.0,38.05,38.12,38.04,38.07,2607340.0
2016-08-01 09:45:00,38.07,38.23,38.07,38.2,2055360.0,38.07,38.23,38.07,38.2,2055360.0
2016-08-01 09:50:00,38.2,38.25,38.13,38.15,1818640.0,38.2,38.25,38.13,38.15,1818640.0
2016-08-01 09:55:00,38.14,38.18,38.12,38.18,858660.0,38.14,38.18,38.12,38.18,858660.0
2016-08-01 10:00:00,38.15,38.2,38.14,38.15,790260.0,38.15,38.2,38.14,38.15,790260.0
2016-08-01 10:05:00,38.14,38.24,38.14,38.22,1029160.0,38.14,38.24,38.14,38.22,1029160.0
2016-08-01 10:10:00,38.23,38.25,38.19,38.24,1055620.0,38.23,38.25,38.19,38.24,1055620.0
2016-08-01 10:15:00,38.23,38.4,38.22,38.37,2507640.0,38.23,38.4,38.22,38.37,2507640.0
2016-08-01 10:20:00,38.37,38.42,38.3,38.41,1638680.0,38.37,38.42,38.3,38.41,1638680.0
2016-08-01 10:25:00,38.41,38.46,38.4,38.43,1061160.0,38.41,38.46,38.4,38.43,1061160.0
2016-08-01 10:30:00,38.43,38.49,38.41,38.47,1026200.0,38.43,38.49,38.41,38.47,1026200.0
2016-08-01 10:35:00,38.47,38.48,38.42,38.43,949700.0,38.47,38.48,38.42,38.43,949700.0
2016-08-01 10:40:00,38.44,38.52,38.42,38.52,1238640.0,38.44,38.52,38.42,38.52,1238640.0
2016-08-01 10:45:00,38.52,38.52,38.45,38.49,634200.0,38.52,38.52,38.45,38.49,634200.0
2016-08-01 10:50:00,38.5,38.52,38.48,38.51,973780.0,38.5,38.52,38.48,38.51,973780.0
2016-08-01 10:55:00,38.51,38.52,38.49,38.52,553560.0,38.51,38.52,38.49,38.52,553560.0
2016-08-01 11:00:00,38.51,38.51,38.41,38.44,613880.0,38.51,38.51,38.41,38.44,613880.0
2016-08-01 11:05:00,38.44,38.48,38.44,38.47,617140.0,38.44,38.48,38.44,38.47,617140.0
2016-08-01 11:10:00,38.47,38.52,38.47,38.49,547240.0,38.47,38.52,38.47,38.49,547240.0
2016-08-01 11:15:00,38.48,38.49,38.43,38.48,385080.0,38.48,38.49,38.43,38.48,385080.0
2016-08-01 11:20:00,38.48,38.48,38.41,38.43,442240.0,38.48,38.48,38.41,38.43,442240.0
2016-08-01 11:25:00,38.42,38.46,38.41,38.42,324520.0,38.42,38.46,38.41,38.42,324520.0
2016-08-01 11:30:00,38.42,38.43,38.38,38.38,678240.0,38.42,38.43,38.38,38.38,678240.0
2016-08-01 11:35:00,38.4,38.41,38.36,38.38,514700.0,38.4,38.41,38.36,38.38,514700.0
2016-08-01 11:40:00,38.37,38.45,38.37,38.43,362580.0,38.37,38.45,38.37,38.43,362580.0
2016-08-01 11:45:00,38.42,38.46,38.42,38.46,260200.0,38.42,38.46,38.42,38.46,260200.0
2016-08-01 11:50:00,38.45,38.45,38.4,38.42,341040.0,38.45,38.45,38.4,38.42,341040.0
2016-08-01 11:55:00,38.41,38.42,38.4,38.42,301520.0,38.41,38.42,38.4,38.42,301520.0
2016-08-01 12:00:00,38.4,38.41,38.37,38.38,411200.0,38.4,38.41,38.37,38.38,411200.0
2016-08-01 12:05:00,38.38,38.39,38.31,38.32,639000.0,38.38,38.39,38.31,38.32,639000.0
2016-08-01 12:10:00,38.32,38.33,38.27,38.3,717160.0,38.32,38.33,38.27,38.3,717160.0
2016-08-01 12:15:00,38.29,38.31,38.28,38.29,403160.0,38.29,38.31,38.28,38.29,403160.0
2016-08-01 12:20:00,38.28,38.31,38.26,38.29,536620.0,38.28,38.31,38.26,38.29,536620.0
2016-08-01 12:25:00,38.3,38.34,38.29,38.33,439180.0,38.3,38.34,38.29,38.33,439180.0
2016-08-01 12:30:00,38.33,38.41,38.32,38.41,663840.0,38.33,38.41,38.32,38.41,663840.0
2016-08-01 12:35:00,38.4,38.45,38.39,38.43,729900.0,38.4,38.45,38.39,38.43,729900.0
2016-08-01 12:40:00,38.43,38.43,38.4,38.41,438180.0,38.43,38.43,38.4,38.41,438180.0
2016-08-01 12:45:00,38.42,38.42,38.37,38.4,396940.0,38.42,38.42,38.37,38.4,396940.0
2016-08-01 12:50:00,38.4,38.44,38.39,38.44,498900.0,38.4,38.44,38.39,38.44,498900.0
2016-08-01 12:55:00,38.43,38.43,38.4,38.42,353820.0,38.43,38.43,38.4,38.42,353820.0
2016-08-01 13:00:00,38.42,38.44,38.39,38.4,419000.0,38.42,38.44,38.39,38.4,419000.0
2016-08-01 13:05:00,38.41,38.41,38.37,38.39,386180.0,38.41,38.41,38.37,38.39,386180.0
2016-08-01 13:10:00,38.38,38.44,38.37,38.43,392140.0,38.38,38.44,38.37,38.43,392140.0
2016-08-01 13:15:00,38.42,38.45,38.41,38.42,312080.0,38.42,38.45,38.41,38.42,312080.0
2016-08-01 13:20:00,38.42,38.46,38.41,38.43,540940.0,38.42,38.46,38.41,38.43,540940.0
2016-08-01 13:25:00,38.42,38.44,38.41,38.44,225000.0,38.42,38.44,38.41,38.44,225000.0
2016-08-01 13:30:00,38.45,38.46,38.42,38.43,328620.0,38.45,38.46,38.42,38.43,328620.0
2016-08-01 13:35:00,38.43,38.46,38.43,38.43,698800.0,38.43,38.46,38.43,38.43,698800.0
2016-08-01 13:40:00,38.42,38.44,38.39,38.4,307600.0,38.42,38.44,38.39,38.4,307600.0
2016-08-01 13:45:00,38.4,38.42,38.39,38.4,331020.0,38.4,38.42,38.39,38.4,331020.0
2016-08-01 13:50:00,38.39,38.39,38.36,38.38,247600.0,38.39,38.39,38.36,38.38,247600.0
2016-08-01 13:55:00,38.38,38.45,38.35,38.44,324620.0,38.38,38.45,38.35,38.44,324620.0
2016-08-01 14:00:00,38.43,38.46,38.43,38.44,347080.0,38.43,38.46,38.43,38.44,347080.0
2016-08-01 14:05:00,38.45,38.46,38.41,38.42,274720.0,38.45,38.46,38.41,38.42,274720.0
2016-08-01 14:10:00,38.43,38.44,38.39,38.43,304820.0,38.43,38.44,38.39,38.43,304820.0
2016-08-01 14:15:00,38.43,38.45,38.41,38.43,252740.0,38.43,38.45,38.41,38.43,252740.0
2016-08-01 14:20:00,38.44,38.46,38.43,38.45,255340.0,38.44,38.46,38.43,38.45,255340.0
2016-08-01 14:25:00,38.46,38.46,38.39,38.4,297160.0,38.46,38.46,38.39,38.4,297160.0
2016-08-01 14:30:00,38.4,38.41,38.37,38.38,361560.0,38.4,38.41,38.37,38.38,361560.0
2016-08-01 14:35:00,38.37,38.45,38.37,38.42,395640.0,38.37,38.45,38.37,38.42,395640.0
2016-08-01 14:40:00,38.42,38.46,38.42,38.44,559460.0,38.42,38.46,38.42,38.44,559460.0
2016-08-01 14:45:00,38.44,38.46,38.42,38.44,301160.0,38.44,38.46,38.42,38.44,301160.0
2016-08-01 14:50:00,38.45,38.45,38.4,38.42,277540.0,38.45,38.45,38.4,38.42,277540.0
2016-08-01 14:55:00,38.42,38.43,38.4,38.42,232100.0,38.42,38.43,38.4,38.42,232100.0
2016-08-01 15:00:00,38.41,38.42,38.4,38.41,205080.0,38.41,38.42,38.4,38.41,205080.0
2016-08-01 15:05:00,38.41,38.41,38.36,38.37,391020.0,38.41,38.41,38.36,38.37,391020.0
2016-08-01 15:10:00,38.37,38.42,38.37,38.38,507800.0,38.37,38.42,38.37,38.38,507800.0
2016-08-01 15:15:00,38.38,38.39,38.33,38.34,410380.0,38.38,38.39,38.33,38.34,410380.0
2016-08-01 15:20:00,38.34,38.35,38.32,38.34,440980.0,38.34,38.35,38.32,38.34,440980.0
2016-08-01 15:25:00,38.34,38.38,38.32,38.34,443100.0,38.34,38.38,38.32,38.34,443100.0
2016-08-01 15:30:00,38.33,38.38,38.33,38.36,213960.0,38.33,38.38,38.33,38.36,213960.0
2016-08-01 15:35:00,38.36,38.37,38.33,38.36,483200.0,38.36,38.37,38.33,38.36,483200.0
2016-08-01 15:40:00,38.36,38.39,38.34,38.39,345380.0,38.36,38.39,38.34,38.39,345380.0
2016-08-01 15:45:00,38.38,38.42,38.38,38.39,738520.0,38.38,38.42,38.38,38.39,738520.0
2016-08-01 15:50:00,38.39,38.41,38.37,38.39,870040.0,38.39,38.41,38.37,38.39,870040.0
2016-08-01 15:55:00,38.4,38.42,38.38,38.38,1878800.0,38.4,38.42,38.38,38.38,1878800.0
2016-08-02 09:30:00,38.19,38.25,38.16,38.21,3007100.0,38.19,38.25,38.16,38.21,3007100.0
2016-08-02 09:35:00,38.23,38.24,38.1,38.12,2348500.0,38.23,38.24,38.1,38.12,2348500.0
2016-08-02 09:40:00,38.13,38.13,37.97,38.09,3340120.0,38.13,38.13,37.97,38.09,3340120.0
2016-08-02 09:45:00,38.1,38.15,38.08,38.12,1775120.0,38.1,38.15,38.08,38.12,1775120.0
2016-08-02 09:50:00,38.13,38.14,38.01,38.03,1154920.0,38.13,38.14,38.01,38.03,1154920.0
2016-08-02 09:55:00,38.03,38.18,38.02,38.16,1476200.0,38.03,38.18,38.02,38.16,1476200.0
2016-08-02 10:00:00,38.16,38.19,38.08,38.09,823360.0,38.16,38.19,38.08,38.09,823360.0
2016-08-02 10:05:00,38.09,38.1,38.04,38.09,843960.0,38.09,38.1,38.04,38.09,843960.0
2016-08-02 10:10:00,38.09,38.09,38.04,38.07,983100.0,38.09,38.09,38.04,38.07,983100.0
2016-08-02 10:15:00,38.07,38.08,38.0,38.02,1117640.0,38.07,38.08,38.0,38.02,1117640.0
2016-08-02 10:20:00,38.02,38.08,38.01,38.06,768320.0,38.02,38.08,38.01,38.06,768320.0
2016-08-02 10:25:00,38.07,38.07,38.02,38.06,687500.0,38.07,38.07,38.02,38.06,687500.0
2016-08-02 10:30:00,38.06,38.06,37.95,37.97,1471880.0,38.06,38.06,37.95,37.97,1471880.0
2016-08-02 10:35:00,37.98,38.0,37.94,37.98,929700.0,37.98,38.0,37.94,37.98,929700.0
2016-08-02 10:40:00,37.98,37.98,37.93,37.93,1202620.0,37.98,37.98,37.93,37.93,1202620.0
2016-08-02 10:45:00,37.93,37.94,37.89,37.92,2057340.0,37.93,37.94,37.89,37.92,2057340.0
2016-08-02 10:50:00,37.93,37.94,37.87,37.87,1207880.0,37.93,37.94,37.87,37.87,1207880.0
2016-08-02 10:55:00,37.87,37.9,37.85,37.86,1009560.0,37.87,37.9,37.85,37.86,1009560.0
2016-08-02 11:00:00,37.86,37.9,37.85,37.89,858760.0,37.86,37.9,37.85,37.89,858760.0
2016-08-02 11:05:00,37.88,37.94,37.88,37.94,875000.0,37.88,37.94,37.88,37.94,875000.0
2016-08-02 11:10:00,37.94,37.95,37.92,37.94,658820.0,37.94,37.95,37.92,37.94,658820.0
2016-08-02 11:15:00,37.94,37.97,37.94,37.94,603280.0,37.94,37.97,37.94,37.94,603280.0
2016-08-02 11:20:00,37.94,37.95,37.93,37.94,334900.0,37.94,37.95,37.93,37.94,334900.0
2016-08-02 11:25:00,37.94,37.96,37.89,37.89,559080.0,37.94,37.96,37.89,37.89,559080.0
2016-08-02 11:30:00,37.89,37.95,37.88,37.95,649960.0,37.89,37.95,37.88,37.95,649960.0
2016-08-02 11:35:00,37.96,37.96,37.92,37.93,537000.0,37.96,37.96,37.92,37.93,537000.0
2016-08-02 11:40:00,37.94,37.96,37.93,37.96,667020.0,37.94,37.96,37.93,37.96,667020.0
2016-08-02 11:45:00,37.96,38.03,37.95,38.02,881960.0,37.96,38.03,37.95,38.02,881960.0
2016-08-02 11:50:00,38.03,38.03,38.0,38.01,471280.0,38.03,38.03,38.0,38.01,471280.0
2016-08-02 11:55:00,38.01,38.02,37.96,37.99,613620.0,38.01,38.02,37.96,37.99,613620.0
2016-08-02 12:00:00,37.99,38.01,37.98,38.0,152860.0,37.99,38.01,37.98,38.0,152860.0
2016-08-02 12:05:00,38.01,38.04,38.0,38.04,424880.0,38.01,38.04,38.0,38.04,424880.0
2016-08-02 12:10:00,38.03,38.04,38.01,38.02,267840.0,38.03,38.04,38.01,38.02,267840.0
2016-08-02 12:15:00,38.02,38.03,37.99,38.01,275260.0,38.02,38.03,37.99,38.01,275260.0
2016-08-02 12:20:00,38.01,38.07,38.01,38.06,304040.0,38.01,38.07,38.01,38.06,304040.0
2016-08-02 12:25:00,38.07,38.08,38.04,38.05,305640.0,38.07,38.08,38.04,38.05,305640.0
2016-08-02 12:30:00,38.05,38.08,38.03,38.04,388580.0,38.05,38.08,38.03,38.04,388580.0
2016-08-02 12:35:00,38.04,38.05,38.0,38.04,184400.0,38.04,38.05,38.0,38.04,184400.0
2016-08-02 12:40:00,38.05,38.08,38.03,38.07,197100.0,38.05,38.08,38.03,38.07,197100.0
2016-08-02 12:45:00,38.07,38.09,38.05,38.08,231960.0,38.07,38.09,38.05,38.08,231960.0
2016-08-02 12:50:00,38.08,38.1,38.07,38.08,202140.0,38.08,38.1,38.07,38.08,202140.0
2016-08-02 12:55:00,38.08,38.08,37.99,38.01,421320.0,38.08,38.08,37.99,38.01,421320.0
2016-08-02 13:00:00,38.01,38.03,37.96,37.96,268220.0,38.01,38.03,37.96,37.96,268220.0
2016-08-02 13:05:00,37.97,37.98,37.92,37.92,316880.0,37.97,37.98,37.92,37.92,316880.0
2016-08-02 13:10:00,37.92,37.95,37.91,37.93,654100.0,37.92,37.95,37.91,37.93,654100.0
2016-08-02 13:15:00,37.91,37.96,37.91,37.94,145700.0,37.91,37.96,37.91,37.94,145700.0
2016-08-02 13:20:00,37.95,37.96,37.93,37.93,165760.0,37.95,37.96,37.93,37.93,165760.0
2016-08-02 13:25:00,37.93,38.0,37.93,38.0,221540.0,37.93,38.0,37.93,38.0,221540.0
2016-08-02 13:30:00,38.0,38.01,37.98,37.99,231340.0,38.0,38.01,37.98,37.99,231340.0
2016-08-02 13:35:00,38.0,38.01,37.96,37.97,217700.0,38.0,38.01,37.96,37.97,217700.0
2016-08-02 13:40:00,37.97,37.97,37.93,37.97,220220.0,37.97,37.97,37.93,37.97,220220.0
2016-08-02 13:45:00,37.98,38.01,37.97,38.0,222480.0,37.98,38.01,37.97,38.0,222480.0
2016-08-02 13:50:00,38.0,38.01,37.98,37.98,257720.0,38.0,38.01,37.98,37.98,257720.0
2016-08-02 13:55:00,38.0,38.0,37.97,37.98,155680.0,38.0,38.0,37.97,37.98,155680.0
2016-08-02 14:00:00,37.97,37.99,37.95,37.97,214400.0,37.97,37.99,37.95,37.97,214400.0
2016-08-02 14:05:00,37.96,37.99,37.94,37.99,334640.0,37.96,37.99,37.94,37.99,334640.0
2016-08-02 14:10:00,37.99,38.05,37.98,38.02,461080.0,37.99,38.05,37.98,38.02,461080.0
2016-08-02 14:15:00,38.02,38.03,38.0,38.0,351980.0,38.02,38.03,38.0,38.0,351980.0
2016-08-02 14:20:00,38.0,38.03,37.98,38.02,382100.0,38.0,38.03,37.98,38.02,382100.0
2016-08-02 14:25:00,38.02,38.03,38.01,38.01,227660.0,38.02,38.03,38.01,38.01,227660.0
2016-08-02 14:30:00,38.02,38.03,37.99,38.02,220300.0,38.02,38.03,37.99,38.02,220300.0
2016-08-02 14:35:00,38.01,38.05,37.98,37.98,399100.0,38.01,38.05,37.98,37.98,399100.0
2016-08-02 14:40:00,37.98,38.01,37.98,38.01,460380.0,37.98,38.01,37.98,38.01,460380.0
2016-08-02 14:45:00,38.01,38.02,37.98,38.01,395180.0,38.01,38.02,37.98,38.01,395180.0
2016-08-02 14:50:00,38.01,38.03,38.0,38.02,243240.0,38.01,38.03,38.0,38.02,243240.0
2016-08-02 14:55:00,38.02,38.02,38.0,38.01,268400.0,38.02,38.02,38.0,38.01,268400.0
2016-08-02 15:00:00,38.02,38.08,38.02,38.07,632860.0,38.02,38.08,38.02,38.07,632860.0
2016-08-02 15:05:00,38.07,38.08,38.06,38.08,355680.0,38.07,38.08,38.06,38.08,355680.0
2016-08-02 15:10:00,38.07,38.08,38.0,38.02,452640.0,38.07,38.08,38.0,38.02,452640.0
2016-08-02 15:15:00,38.02,38.04,38.01,38.04,216980.0,38.02,38.04,38.01,38.04,216980.0
2016-08-02 15:20:00,38.05,38.09,38.03,38.08,427920.0,38.05,38.09,38.03,38.08,427920.0
2016-08-02 15:25:00,38.08,38.1,38.06,38.06,434060.0,38.08,38.1,38.06,38.06,434060.0
2016-08-02 15:30:00,38.06,38.1,38.06,38.09,349160.0,38.06,38.1,38.06,38.09,349160.0
2016-08-02 15:35:00,38.1,38.11,38.08,38.08,384220.0,38.1,38.11,38.08,38.08,384220.0
2016-08-02 15:40:00,38.08,38.14,38.07,38.14,621840.0,38.08,38.14,38.07,38.14,621840.0
2016-08-02 15:45:00,38.14,38.16,38.09,38.1,968500.0,38.14,38.16,38.09,38.1,968500.0
2016-08-02 15:50:00,38.09,38.1,38.07,38.07,764880.0,38.09,38.1,38.07,38.07,764880.0
2016-08-02 15:55:00,38.08,38.08,38.02,38.03,1750060.0,38.08,38.08,38.02,38.03,1750060.0
2016-08-03 09:30:00,37.87,37.92,37.83,37.84,2880420.0,37.87,37.92,37.83,37.84,2880420.0
2016-08-03 09:35:00,37.84,37.85,37.8,37.82,1496960.0,37.84,37.85,37.8,37.82,1496960.0
2016-08-03 09:40:00,37.83,37.94,37.81,37.92,2107420.0,37.83,37.94,37.81,37.92,2107420.0
2016-08-03 09:45:00,37.92,37.94,37.84,37.85,1191540.0,37.92,37.94,37.84,37.85,1191540.0
2016-08-03 09:50:00,37.84,37.85,37.76,37.78,1379260.0,37.84,37.85,37.76,37.78,1379260.0
2016-08-03 09:55:00,37.79,37.86,37.77,37.82,1037440.0,37.79,37.86,37.77,37.82,1037440.0
2016-08-03 10:00:00,37.82,37.84,37.79,37.81,1191680.0,37.82,37.84,37.79,37.81,1191680.0
2016-08-03 10:05:00,37.82,37.84,37.73,37.75,1707820.0,37.82,37.84,37.73,37.75,1707820.0
2016-08-03 10:10:00,37.74,37.85,37.73,37.85,1108840.0,37.74,37.85,37.73,37.85,1108840.0
2016-08-03 10:15:00,37.84,37.88,37.83,37.86,893600.0,37.84,37.88,37.83,37.86,893600.0
2016-08-03 10:20:00,37.86,37.86,37.8,37.8,581060.0,37.86,37.86,37.8,37.8,581060.0
2016-08-03 10:25:00,37.8,37.82,37.77,37.77,917020.0,37.8,37.82,37.77,37.77,917020.0
2016-08-03 10:30:00,37.78,37.81,37.76,37.79,650780.0,37.78,37.81,37.76,37.79,650780.0
2016-08-03 10:35:00,37.78,37.8,37.76,37.78,1099220.0,37.78,37.8,37.76,37.78,1099220.0
2016-08-03 10:40:00,37.79,37.84,37.78,37.81,566220.0,37.79,37.84,37.78,37.81,566220.0
2016-08-03 10:45:00,37.8,37.81,37.77,37.78,606440.0,37.8,37.81,37.77,37.78,606440.0
2016-08-03 10:50:00,37.78,37.79,37.75,37.78,927860.0,37.78,37.79,37.75,37.78,927860.0
2016-08-03 10:55:00,37.77,37.82,37.77,37.78,466940.0,37.77,37.82,37.77,37.78,466940.0
2016-08-03 11:00:00,37.78,37.81,37.78,37.81,450800.0,37.78,37.81,37.78,37.81,450800.0
2016-08-03 11:05:00,37.81,37.82,37.79,37.8,1151320.0,37.81,37.82,37.79,37.8,1151320.0
2016-08-03 11:10:00,37.8,37.81,37.79,37.79,635980.0,37.8,37.81,37.79,37.79,635980.0
2016-08-03 11:15:00,37.79,37.8,37.64,37.69,4714780.0,37.79,37.8,37.64,37.69,4714780.0
2016-08-03 11:20:00,37.68,37.73,37.65,37.67,1771560.0,37.68,37.73,37.65,37.67,1771560.0
2016-08-03 11:25:00,37.68,37.69,37.61,37.63,1587620.0,37.68,37.69,37.61,37.63,1587620.0
2016-08-03 11:30:00,37.63,37.74,37.62,37.72,1273540.0,37.63,37.74,37.62,37.72,1273540.0
2016-08-03 11:35:00,37.72,37.74,37.69,37.7,1127820.0,37.72,37.74,37.69,37.7,1127820.0
2016-08-03 11:40:00,37.7,37.74,37.7,37.72,477680.0,37.7,37.74,37.7,37.72,477680.0
2016-08-03 11:45:00,37.72,37.77,37.7,37.77,511060.0,37.72,37.77,37.7,37.77,511060.0
2016-08-03 11:50:00,37.77,37.8,37.75,37.8,657100.0,37.77,37.8,37.75,37.8,657100.0
2016-08-03 11:55:00,37.8,37.85,37.79,37.85,972180.0,37.8,37.85,37.79,37.85,972180.0
2016-08-03 12:00:00,37.84,37.84,37.79,37.83,461940.0,37.84,37.84,37.79,37.83,461940.0
2016-08-03 12:05:00,37.82,37.82,37.78,37.79,353500.0,37.82,37.82,37.78,37.79,353500.0
2016-08-03 12:10:00,37.81,37.81,37.75,37.76,170560.0,37.81,37.81,37.75,37.76,170560.0
2016-08-03 12:15:00,37.76,37.78,37.76,37.77,146400.0,37.76,37.78,37.76,37.77,146400.0
2016-08-03 12:20:00,37.77,37.77,37.69,37.7,377480.0,37.77,37.77,37.69,37.7,377480.0
2016-08-03 12:25:00,37.7,37.71,37.67,37.68,249680.0,37.7,37.71,37.67,37.68,249680.0
2016-08-03 12:30:00,37.68,37.69,37.65,37.67,295900.0,37.68,37.69,37.65,37.67,295900.0
2016-08-03 12:35:00,37.67,37.7,37.67,37.69,271360.0,37.67,37.7,37.67,37.69,271360.0
2016-08-03 12:40:00,37.7,37.73,37.69,37.7,460980.0,37.7,37.73,37.69,37.7,460980.0
2016-08-03 12:45:00,37.7,37.72,37.67,37.7,693260.0,37.7,37.72,37.67,37.7,693260.0
2016-08-03 12:50:00,37.7,37.71,37.69,37.7,149280.0,37.7,37.71,37.69,37.7,149280.0
2016-08-03 12:55:00,37.69,37.7,37.69,37.7,151800.0,37.69,37.7,37.69,37.7,151800.0
2016-08-03 13:00:00,37.7,37.71,37.68,37.68,277240.0,37.7,37.71,37.68,37.68,277240.0
2016-08-03 13:05:00,37.69,37.71,37.69,37.71,215000.0,37.69,37.71,37.69,37.71,215000.0
2016-08-03 13:10:00,37.71,37.74,37.71,37.74,244520.0,37.71,37.74,37.71,37.74,244520.0
2016-08-03 13:15:00,37.74,37.74,37.69,37.69,213860.0,37.74,37.74,37.69,37.69,213860.0
2016-08-03 13:20:00,37.7,37.71,37.7,37.7,127040.0,37.7,37.71,37.7,37.7,127040.0
2016-08-03 13:25:00,37.7,37.72,37.7,37.71,136280.0,37.7,37.72,37.7,37.71,136280.0
2016-08-03 13:30:00,37.71,37.71,37.68,37.68,170200.0,37.71,37.71,37.68,37.68,170200.0
2016-08-03 13:35:00,37.69,37.7,37.68,37.69,152160.0,37.69,37.7,37.68,37.69,152160.0
2016-08-03 13:40:00,37.7,37.7,37.68,37.69,154800.0,37.7,37.7,37.68,37.69,154800.0
2016-08-03 13:45:00,37.69,37.69,37.66,37.68,375900.0,37.69,37.69,37.66,37.68,375900.0
2016-08-03 13:50:00,37.68,37.7,37.65,37.68,324420.0,37.68,37.7,37.65,37.68,324420.0
2016-08-03 13:55:00,37.68,37.7,37.68,37.7,157420.0,37.68,37.7,37.68,37.7,157420.0
2016-08-03 14:00:00,37.69,37.72,37.69,37.71,194600.0,37.69,37.72,37.69,37.71,194600.0
2016-08-03 14:05:00,37.71,37.72,37.7,37.71,484480.0,37.71,37.72,37.7,37.71,484480.0
2016-08-03 14:10:00,37.71,37.75,37.7,37.72,693400.0,37.71,37.75,37.7,37.72,693400.0
2016-08-03 14:15:00,37.73,37.75,37.72,37.73,359060.0,37.73,37.75,37.72,37.73,359060.0
2016-08-03 14:20:00,37.73,37.75,37.72,37.73,602860.0,37.73,37.75,37.72,37.73,602860.0
2016-08-03 14:25:00,37.74,37.75,37.71,37.71,176260.0,37.74,37.75,37.71,37.71,176260.0
2016-08-03 14:30:00,37.71,37.75,37.71,37.72,508440.0,37.71,37.75,37.71,37.72,508440.0
2016-08-03 14:35:00,37.74,37.75,37.73,37.74,186080.0,37.74,37.75,37.73,37.74,186080.0
2016-08-03 14:40:00,37.74,37.75,37.72,37.74,86380.0,37.74,37.75,37.72,37.74,86380.0
2016-08-03 14:45:00,37.74,37.78,37.74,37.74,251900.0,37.74,37.78,37.74,37.74,251900.0
2016-08-03 14:50:00,37.75,37.78,37.74,37.76,499060.0,37.75,37.78,37.74,37.76,499060.0
2016-08-03 14:55:00,37.77,37.78,37.76,37.77,248080.0,37.77,37.78,37.76,37.77,248080.0
2016-08-03 15:00:00,37.77,37.79,37.76,37.78,351420.0,37.77,37.79,37.76,37.78,351420.0
2016-08-03 15:05:00,37.77,37.78,37.76,37.77,201920.0,37.77,37.78,37.76,37.77,201920.0
2016-08-03 15:10:00,37.77,37.77,37.74,37.76,227500.0,37.77,37.77,37.74,37.76,227500.0
2016-08-03 15:15:00,37.76,37.77,37.75,37.76,149480.0,37.76,37.77,37.75,37.76,149480.0
2016-08-03 15:20:00,37.75,37.77,37.74,37.76,315980.0,37.75,37.77,37.74,37.76,315980.0
2016-08-03 15:25:00,37.76,37.78,37.76,37.77,247960.0,37.76,37.78,37.76,37.77,247960.0
2016-08-03 15:30:00,37.77,37.78,37.76,37.77,159820.0,37.77,37.78,37.76,37.77,159820.0
2016-08-03 15:35:00,37.77,37.77,37.76,37.76,288220.0,37.77,37.77,37.76,37.76,288220.0
2016-08-03 15:40:00,37.76,37.77,37.73,37.73,509040.0,37.76,37.77,37.73,37.73,509040.0
2016-08-03 15:45:00,37.74,37.75,37.71,37.74,430880.0,37.74,37.75,37.71,37.74,430880.0
2016-08-03 15:50:00,37.74,37.75,37.67,37.68,1475520.0,37.74,37.75,37.67,37.68,1475520.0
2016-08-03 15:55:00,37.68,37.73,37.65,37.73,2030900.0,37.68,37.73,37.65,37.73,2030900.0
2016-08-04 09:30:00,37.69,37.79,37.69,37.76,1821200.0,37.69,37.79,37.69,37.76,1821200.0
2016-08-04 09:35:00,37.76,37.77,37.69,37.7,1073540.0,37.76,37.77,37.69,37.7,1073540.0
2016-08-04 09:40:00,37.7,37.71,37.6,37.62,1683720.0,37.7,37.71,37.6,37.62,1683720.0
2016-08-04 09:45:00,37.62,37.69,37.62,37.64,1412580.0,37.62,37.69,37.62,37.64,1412580.0
2016-08-04 09:50:00,37.65,37.68,37.6,37.62,1510100.0,37.65,37.68,37.6,37.62,1510100.0
2016-08-04 09:55:00,37.62,37.69,37.61,37.69,1485500.0,37.62,37.69,37.61,37.69,1485500.0
2016-08-04 10:00:00,37.69,37.74,37.69,37.71,1477380.0,37.69,37.74,37.69,37.71,1477380.0
2016-08-04 10:05:00,37.71,37.73,37.55,37.57,2051220.0,37.71,37.73,37.55,37.57,2051220.0
2016-08-04 10:10:00,37.56,37.63,37.52,37.59,1878460.0,37.56,37.63,37.52,37.59,1878460.0
2016-08-04 10:15:00,37.6,37.65,37.6,37.63,739700.0,37.6,37.65,37.6,37.63,739700.0
2016-08-04 10:20:00,37.63,37.65,37.61,37.65,816080.0,37.63,37.65,37.61,37.65,816080.0
2016-08-04 10:25:00,37.65,37.67,37.61,37.66,926320.0,37.65,37.67,37.61,37.66,926320.0
2016-08-04 10:30:00,37.67,37.75,37.67,37.74,767760.0,37.67,37.75,37.67,37.74,767760.0
2016-08-04 10:35:00,37.74,37.86,37.74,37.86,2362280.0,37.74,37.86,37.74,37.86,2362280.0
2016-08-04 10:40:00,37.86,37.96,37.85,37.96,2281720.0,37.86,37.96,37.85,37.96,2281720.0
2016-08-04 10:45:00,37.95,37.96,37.92,37.93,1128740.0,37.95,37.96,37.92,37.93,1128740.0
2016-08-04 10:50:00,37.93,38.05,37.93,38.0,1891200.0,37.93,38.05,37.93,38.0,1891200.0
2016-08-04 10:55:00,38.01,38.13,38.01,38.1,1535040.0,38.01,38.13,38.01,38.1,1535040.0
2016-08-04 11:00:00,38.09,38.12,38.08,38.1,1153860.0,38.09,38.12,38.08,38.1,1153860.0
2016-08-04 11:05:00,38.1,38.11,38.05,38.1,1044500.0,38.1,38.11,38.05,38.1,1044500.0
2016-08-04 11:10:00,38.1,38.12,38.05,38.06,712080.0,38.1,38.12,38.05,38.06,712080.0
2016-08-04 11:15:00,38.06,38.08,38.03,38.07,560860.0,38.06,38.08,38.03,38.07,560860.0
2016-08-04 11:20:00,38.08,38.12,38.06,38.07,662300.0,38.08,38.12,38.06,38.07,662300.0
2016-08-04 11:25:00,38.07,38.1,38.04,38.1,358060.0,38.07,38.1,38.04,38.1,358060.0
2016-08-04 11:30:00,38.09,38.15,38.09,38.11,886220.0,38.09,38.15,38.09,38.11,886220.0
2016-08-04 11:35:00,38.11,38.14,38.1,38.13,351200.0,38.11,38.14,38.1,38.13,351200.0
2016-08-04 11:40:00,38.13,38.15,38.13,38.14,381220.0,38.13,38.15,38.13,38.14,381220.0
2016-08-04 11:45:00,38.14,38.17,38.11,38.16,499460.0,38.14,38.17,38.11,38.16,499460.0
2016-08-04 11:50:00,38.17,38.18,38.16,38.18,810100.0,38.17,38.18,38.16,38.18,810100.0
2016-08-04 11:55:00,38.18,38.19,38.17,38.19,647280.0,38.18,38.19,38.17,38.19,647280.0
2016-08-04 12:00:00,38.19,38.23,38.18,38.22,847820.0,38.19,38.23,38.18,38.22,847820.0
2016-08-04 12:05:00,38.22,38.24,38.18,38.19,619020.0,38.22,38.24,38.18,38.19,619020.0
2016-08-04 12:10:00,38.19,38.19,38.14,38.16,426240.0,38.19,38.19,38.14,38.16,426240.0
2016-08-04 12:15:00,38.16,38.16,38.13,38.14,314120.0,38.16,38.16,38.13,38.14,314120.0
2016-08-04 12:20:00,38.14,38.16,38.13,38.16,249700.0,38.14,38.16,38.13,38.16,249700.0
2016-08-04 12:25:00,38.15,38.16,38.13,38.14,170020.0,38.15,38.16,38.13,38.14,170020.0
2016-08-04 12:30:00,38.13,38.13,38.1,38.13,442320.0,38.13,38.13,38.1,38.13,442320.0
2016-08-04 12:35:00,38.13,38.13,38.1,38.12,185520.0,38.13,38.13,38.1,38.12,185520.0
2016-08-04 12:40:00,38.11,38.13,38.11,38.12,249780.0,38.11,38.13,38.11,38.12,249780.0
2016-08-04 12:45:00,38.11,38.17,38.11,38.16,209640.0,38.11,38.17,38.11,38.16,209640.0
2016-08-04 12:50:00,38.16,38.17,38.12,38.13,185080.0,38.16,38.17,38.12,38.13,185080.0
2016-08-04 12:55:00,38.12,38.13,38.08,38.09,275360.0,38.12,38.13,38.08,38.09,275360.0
2016-08-04 13:00:00,38.09,38.11,38.06,38.09,493840.0,38.09,38.11,38.06,38.09,493840.0
2016-08-04 13:05:00,38.09,38.14,38.08,38.14,365980.0,38.09,38.14,38.08,38.14,365980.0
2016-08-04 13:10:00,38.13,38.15,38.08,38.09,327060.0,38.13,38.15,38.08,38.09,327060.0
2016-08-04 13:15:00,38.09,38.1,38.08,38.1,179860.0,38.09,38.1,38.08,38.1,179860.0
2016-08-04 13:20:00,38.1,38.12,38.1,38.1,181120.0,38.1,38.12,38.1,38.1,181120.0
2016-08-04 13:25:00,38.09,38.14,38.09,38.13,168620.0,38.09,38.14,38.09,38.13,168620.0
2016-08-04 13:30:00,38.13,38.14,38.11,38.11,96000.0,38.13,38.14,38.11,38.11,96000.0
2016-08-04 13:35:00,38.11,38.12,38.08,38.1,203680.0,38.11,38.12,38.08,38.1,203680.0
2016-08-04 13:40:00,38.1,38.14,38.1,38.12,147340.0,38.1,38.14,38.1,38.12,147340.0
2016-08-04 13:45:00,38.13,38.13,38.11,38.11,226080.0,38.13,38.13,38.11,38.11,226080.0
2016-08-04 13:50:00,38.13,38.15,38.12,38.12,119520.0,38.13,38.15,38.12,38.12,119520.0
2016-08-04 13:55:00,38.13,38.14,38.11,38.13,147560.0,38.13,38.14,38.11,38.13,147560.0
2016-08-04 14:00:00,38.13,38.14,38.11,38.12,236720.0,38.13,38.14,38.11,38.12,236720.0
2016-08-04 14:05:00,38.12,38.14,38.12,38.13,123000.0,38.12,38.14,38.12,38.13,123000.0
2016-08-04 14:10:00,38.14,38.25,38.09,38.1,547960.0,38.14,38.25,38.09,38.1,547960.0
2016-08-04 14:15:00,38.1,38.1,38.04,38.06,631960.0,38.1,38.1,38.04,38.06,631960.0
2016-08-04 14:20:00,38.06,38.08,38.06,38.07,198760.0,38.06,38.08,38.06,38.07,198760.0
2016-08-04 14:25:00,38.06,38.08,38.05,38.07,317240.0,38.06,38.08,38.05,38.07,317240.0
2016-08-04 14:30:00,38.07,38.07,38.04,38.05,209780.0,38.07,38.07,38.04,38.05,209780.0
2016-08-04 14:35:00,38.04,38.05,38.01,38.01,280220.0,38.04,38.05,38.01,38.01,280220.0
2016-08-04 14:40:00,38.03,38.07,37.99,38.05,465060.0,38.03,38.07,37.99,38.05,465060.0
2016-08-04 14:45:00,38.05,38.07,38.04,38.06,127280.0,38.05,38.07,38.04,38.06,127280.0
2016-08-04 14:50:00,38.06,38.06,38.03,38.04,144300.0,38.06,38.06,38.03,38.04,144300.0
2016-08-04 14:55:00,38.05,38.05,38.04,38.05,87000.0,38.05,38.05,38.04,38.05,87000.0
2016-08-04 15:00:00,38.04,38.05,38.03,38.03,190520.0,38.04,38.05,38.03,38.03,190520.0
2016-08-04 15:05:00,38.03,38.05,38.03,38.05,256280.0,38.03,38.05,38.03,38.05,256280.0
2016-08-04 15:10:00,38.05,38.06,38.04,38.05,366940.0,38.05,38.06,38.04,38.05,366940.0
2016-08-04 15:15:00,38.04,38.05,38.03,38.04,107240.0,38.04,38.05,38.03,38.04,107240.0
2016-08-04 15:20:00,38.04,38.05,38.02,38.02,244820.0,38.04,38.05,38.02,38.02,244820.0
2016-08-04 15:25:00,38.02,38.05,38.01,38.04,256820.0,38.02,38.05,38.01,38.04,256820.0
2016-08-04 15:30:00,38.05,38.08,38.04,38.07,228840.0,38.05,38.08,38.04,38.07,228840.0
2016-08-04 15:35:00,38.07,38.09,38.07,38.09,292440.0,38.07,38.09,38.07,38.09,292440.0
2016-08-04 15:40:00,38.09,38.1,38.06,38.06,292780.0,38.09,38.1,38.06,38.06,292780.0
2016-08-04 15:45:00,38.06,38.08,38.04,38.05,523920.0,38.06,38.08,38.04,38.05,523920.0
2016-08-04 15:50:00,38.05,38.09,38.05,38.08,556480.0,38.05,38.09,38.05,38.08,556480.0
2016-08-04 15:55:00,38.07,38.07,38.03,38.04,1174800.0,38.07,38.07,38.03,38.04,1174800.0
2016-08-05 09:30:00,38.24,38.38,38.15,38.36,2821420.0,38.24,38.38,38.15,38.36,2821420.0
2016-08-05 09:35:00,38.37,38.38,38.23,38.24,1706220.0,38.37,38.38,38.23,38.24,1706220.0
2016-08-05 09:40:00,38.24,38.32,38.24,38.29,875960.0,38.24,38.32,38.24,38.29,875960.0
2016-08-05 09:45:00,38.29,38.32,38.24,38.29,711380.0,38.29,38.32,38.24,38.29,711380.0
2016-08-05 09:50:00,38.29,38.38,38.28,38.34,1271860.0,38.29,38.38,38.28,38.34,1271860.0
2016-08-05 09:55:00,38.35,38.37,38.31,38.37,792560.0,38.35,38.37,38.31,38.37,792560.0
2016-08-05 10:00:00,38.37,38.39,38.33,38.35,791900.0,38.37,38.39,38.33,38.35,791900.0
2016-08-05 10:05:00,38.35,38.37,38.31,38.31,479360.0,38.35,38.37,38.31,38.31,479360.0
2016-08-05 10:10:00,38.32,38.36,38.31,38.33,552900.0,38.32,38.36,38.31,38.33,552900.0
2016-08-05 10:15:00,38.34,38.39,38.31,38.32,518660.0,38.34,38.39,38.31,38.32,518660.0
2016-08-05 10:20:00,38.32,38.35,38.31,38.31,378040.0,38.32,38.35,38.31,38.31,378040.0
2016-08-05 10:25:00,38.32,38.34,38.31,38.33,375620.0,38.32,38.34,38.31,38.33,375620.0
2016-08-05 10:30:00,38.32,38.36,38.32,38.33,425580.0,38.32,38.36,38.32,38.33,425580.0
2016-08-05 10:35:00,38.32,38.36,38.32,38.34,296080.0,38.32,38.36,38.32,38.34,296080.0
2016-08-05 10:40:00,38.35,38.38,38.32,38.38,452240.0,38.35,38.38,38.32,38.38,452240.0
2016-08-05 10:45:00,38.37,38.41,38.33,38.37,1067280.0,38.37,38.41,38.33,38.37,1067280.0
2016-08-05 10:50:00,38.37,38.39,38.37,38.37,234520.0,38.37,38.39,38.37,38.37,234520.0
2016-08-05 10:55:00,38.37,38.4,38.36,38.39,295860.0,38.37,38.4,38.36,38.39,295860.0
2016-08-05 11:00:00,38.38,38.41,38.38,38.41,434920.0,38.38,38.41,38.38,38.41,434920.0
2016-08-05 11:05:00,38.41,38.41,38.39,38.4,335740.0,38.41,38.41,38.39,38.4,335740.0
2016-08-05 11:10:00,38.39,38.4,38.36,38.36,325420.0,38.39,38.4,38.36,38.36,325420.0
2016-08-05 11:15:00,38.36,38.38,38.34,38.38,298960.0,38.36,38.38,38.34,38.38,298960.0
2016-08-05 11:20:00,38.37,38.38,38.35,38.37,223700.0,38.37,38.38,38.35,38.37,223700.0
2016-08-05 11:25:00,38.38,38.41,38.38,38.4,328100.0,38.38,38.41,38.38,38.4,328100.0
2016-08-05 11:30:00,38.4,38.41,38.39,38.39,214660.0,38.4,38.41,38.39,38.39,214660.0
2016-08-05 11:35:00,38.39,38.4,38.38,38.4,270980.0,38.39,38.4,38.38,38.4,270980.0
2016-08-05 11:40:00,38.4,38.4,38.39,38.39,480640.0,38.4,38.4,38.39,38.39,480640.0
2016-08-05 11:45:00,38.39,38.42,38.39,38.42,478740.0,38.39,38.42,38.39,38.42,478740.0
2016-08-05 11:50:00,38.42,38.42,38.39,38.39,274100.0,38.42,38.42,38.39,38.39,274100.0
2016-08-05 11:55:00,38.4,38.4,38.37,38.38,206180.0,38.4,38.4,38.37,38.38,206180.0
2016-08-05 12:00:00,38.38,38.38,38.37,38.38,221480.0,38.38,38.38,38.37,38.38,221480.0
2016-08-05 12:05:00,38.38,38.4,38.37,38.4,112960.0,38.38,38.4,38.37,38.4,112960.0
2016-08-05 12:10:00,38.39,38.4,38.39,38.4,168220.0,38.39,38.4,38.39,38.4,168220.0
2016-08-05 12:15:00,38.39,38.42,38.38,38.41,266040.0,38.39,38.42,38.38,38.41,266040.0
2016-08-05 12:20:00,38.41,38.42,38.37,38.38,481220.0,38.41,38.42,38.37,38.38,481220.0
2016-08-05 12:25:00,38.38,38.38,38.37,38.38,240940.0,38.38,38.38,38.37,38.38,240940.0
2016-08-05 12:30:00,38.37,38.38,38.36,38.37,229760.0,38.37,38.38,38.36,38.37,229760.0
2016-08-05 12:35:00,38.37,38.37,38.34,38.35,436960.0,38.37,38.37,38.34,38.35,436960.0
2016-08-05 12:40:00,38.35,38.37,38.35,38.37,385840.0,38.35,38.37,38.35,38.37,385840.0
2016-08-05 12:45:00,38.37,38.37,38.35,38.37,213300.0,38.37,38.37,38.35,38.37,213300.0
2016-08-05 12:50:00,38.37,38.38,38.36,38.36,220560.0,38.37,38.38,38.36,38.36,220560.0
2016-08-05 12:55:00,38.36,38.36,38.32,38.33,230760.0,38.36,38.36,38.32,38.33,230760.0
2016-08-05 13:00:00,38.32,38.35,38.32,38.34,272880.0,38.32,38.35,38.32,38.34,272880.0
2016-08-05 13:05:00,38.34,38.35,38.33,38.33,172800.0,38.34,38.35,38.33,38.33,172800.0
2016-08-05 13:10:00,38.33,38.35,38.32,38.32,150940.0,38.33,38.35,38.32,38.32,150940.0
2016-08-05 13:15:00,38.31,38.32,38.29,38.32,413480.0,38.31,38.32,38.29,38.32,413480.0
2016-08-05 13:20:00,38.32,38.32,38.3,38.3,379880.0,38.32,38.32,38.3,38.3,379880.0
2016-08-05 13:25:00,38.3,38.3,38.28,38.29,405040.0,38.3,38.3,38.28,38.29,405040.0
2016-08-05 13:30:00,38.29,38.3,38.28,38.29,196680.0,38.29,38.3,38.28,38.29,196680.0
2016-08-05 13:35:00,38.28,38.3,38.27,38.29,478240.0,38.28,38.3,38.27,38.29,478240.0
2016-08-05 13:40:00,38.29,38.32,38.27,38.29,692980.0,38.29,38.32,38.27,38.29,692980.0
2016-08-05 13:45:00,38.28,38.31,38.28,38.3,190960.0,38.28,38.31,38.28,38.3,190960.0
2016-08-05 13:50:00,38.3,38.34,38.29,38.33,328860.0,38.3,38.34,38.29,38.33,328860.0
2016-08-05 13:55:00,38.33,38.35,38.3,38.32,647100.0,38.33,38.35,38.3,38.32,647100.0
2016-08-05 14:00:00,38.32,38.33,38.3,38.32,183300.0,38.32,38.33,38.3,38.32,183300.0
2016-08-05 14:05:00,38.32,38.32,38.3,38.32,219500.0,38.32,38.32,38.3,38.32,219500.0
2016-08-05 14:10:00,38.32,38.33,38.3,38.31,138700.0,38.32,38.33,38.3,38.31,138700.0
2016-08-05 14:15:00,38.32,38.32,38.3,38.31,192620.0,38.32,38.32,38.3,38.31,192620.0
2016-08-05 14:20:00,38.32,38.32,38.3,38.31,241240.0,38.32,38.32,38.3,38.31,241240.0
2016-08-05 14:25:00,38.31,38.32,38.29,38.29,498580.0,38.31,38.32,38.29,38.29,498580.0
2016-08-05 14:30:00,38.29,38.3,38.29,38.3,138800.0,38.29,38.3,38.29,38.3,138800.0
2016-08-05 14:35:00,38.31,38.34,38.3,38.31,567400.0,38.31,38.34,38.3,38.31,567400.0
2016-08-05 14:40:00,38.31,38.31,38.28,38.29,222800.0,38.31,38.31,38.28,38.29,222800.0
2016-08-05 14:45:00,38.29,38.3,38.27,38.29,224200.0,38.29,38.3,38.27,38.29,224200.0
2016-08-05 14:50:00,38.29,38.33,38.29,38.33,219340.0,38.29,38.33,38.29,38.33,219340.0
2016-08-05 14:55:00,38.33,38.34,38.29,38.29,857080.0,38.33,38.34,38.29,38.29,857080.0
2016-08-05 15:00:00,38.29,38.31,38.29,38.31,179260.0,38.29,38.31,38.29,38.31,179260.0
2016-08-05 15:05:00,38.3,38.32,38.3,38.32,397800.0,38.3,38.32,38.3,38.32,397800.0
2016-08-05 15:10:00,38.32,38.33,38.27,38.31,527860.0,38.32,38.33,38.27,38.31,527860.0
2016-08-05 15:15:00,38.31,38.31,38.3,38.3,161200.0,38.31,38.31,38.3,38.3,161200.0
2016-08-05 15:20:00,38.31,38.31,38.29,38.29,178000.0,38.31,38.31,38.29,38.29,178000.0
2016-08-05 15:25:00,38.29,38.29,38.28,38.29,201620.0,38.29,38.29,38.28,38.29,201620.0
2016-08-05 15:30:00,38.29,38.29,38.27,38.28,509220.0,38.29,38.29,38.27,38.28,509220.0
2016-08-05 15:35:00,38.28,38.29,38.27,38.28,260060.0,38.28,38.29,38.27,38.28,260060.0
2016-08-05 15:40:00,38.28,38.3,38.28,38.3,245700.0,38.28,38.3,38.28,38.3,245700.0
2016-08-05 15:45:00,38.3,38.31,38.26,38.27,622640.0,38.3,38.31,38.26,38.27,622640.0
2016-08-05 15:50:00,38.31,38.32,38.27,38.3,1051780.0,38.31,38.32,38.27,38.3,1051780.0
2016-08-05 15:55:00,38.3,38.31,38.28,38.29,1536480.0,38.3,38.31,38.28,38.29,1536480.0
2016-08-08 09:30:00,38.34,38.35,38.17,38.22,2161820.0,38.34,38.35,38.17,38.22,2161820.0
2016-08-08 09:35:00,38.22,38.3,38.21,38.26,1058000.0,38.22,38.3,38.21,38.26,1058000.0
2016-08-08 09:40:00,38.26,38.27,38.16,38.16,923720.0,38.26,38.27,38.16,38.16,923720.0
2016-08-08 09:45:00,38.16,38.18,38.05,38.09,1188720.0,38.16,38.18,38.05,38.09,1188720.0
2016-08-08 09:50:00,38.09,38.14,38.08,38.12,797640.0,38.09,38.14,38.08,38.12,797640.0
2016-08-08 09:55:00,38.13,38.18,38.13,38.14,362540.0,38.13,38.18,38.13,38.14,362540.0
2016-08-08 10:00:00,38.14,38.15,38.11,38.13,282480.0,38.14,38.15,38.11,38.13,282480.0
2016-08-08 10:05:00,38.13,38.19,38.11,38.17,365320.0,38.13,38.19,38.11,38.17,365320.0
2016-08-08 10:10:00,38.16,38.17,38.11,38.11,422860.0,38.16,38.17,38.11,38.11,422860.0
2016-08-08 10:15:00,38.12,38.12,38.08,38.09,301320.0,38.12,38.12,38.08,38.09,301320.0
2016-08-08 10:20:00,38.08,38.15,38.06,38.11,893800.0,38.08,38.15,38.06,38.11,893800.0
2016-08-08 10:25:00,38.11,38.15,38.11,38.15,301400.0,38.11,38.15,38.11,38.15,301400.0
2016-08-08 10:30:00,38.14,38.18,38.14,38.17,561540.0,38.14,38.18,38.14,38.17,561540.0
2016-08-08 10:35:00,38.17,38.17,38.14,38.15,245720.0,38.17,38.17,38.14,38.15,245720.0
2016-08-08 10:40:00,38.15,38.16,38.13,38.13,292420.0,38.15,38.16,38.13,38.13,292420.0
2016-08-08 10:45:00,38.14,38.15,38.11,38.11,187940.0,38.14,38.15,38.11,38.11,187940.0
2016-08-08 10:50:00,38.12,38.16,38.12,38.15,268140.0,38.12,38.16,38.12,38.15,268140.0
2016-08-08 10:55:00,38.15,38.18,38.15,38.17,259160.0,38.15,38.18,38.15,38.17,259160.0
2016-08-08 11:00:00,38.17,38.18,38.14,38.15,222440.0,38.17,38.18,38.14,38.15,222440.0
2016-08-08 11:05:00,38.15,38.15,38.13,38.14,140600.0,38.15,38.15,38.13,38.14,140600.0
2016-08-08 11:10:00,38.14,38.15,38.12,38.13,471660.0,38.14,38.15,38.12,38.13,471660.0
2016-08-08 11:15:00,38.12,38.14,38.11,38.12,178920.0,38.12,38.14,38.11,38.12,178920.0
2016-08-08 11:20:00,38.13,38.14,38.1,38.11,229760.0,38.13,38.14,38.1,38.11,229760.0
2016-08-08 11:25:00,38.12,38.15,38.11,38.15,213600.0,38.12,38.15,38.11,38.15,213600.0
2016-08-08 11:30:00,38.15,38.18,38.14,38.17,313000.0,38.15,38.18,38.14,38.17,313000.0
2016-08-08 11:35:00,38.18,38.19,38.16,38.19,367880.0,38.18,38.19,38.16,38.19,367880.0
2016-08-08 11:40:00,38.19,38.21,38.18,38.19,144880.0,38.19,38.21,38.18,38.19,144880.0
2016-08-08 11:45:00,38.2,38.23,38.2,38.22,418720.0,38.2,38.23,38.2,38.22,418720.0
2016-08-08 11:50:00,38.22,38.22,38.17,38.17,204940.0,38.22,38.22,38.17,38.17,204940.0
2016-08-08 11:55:00,38.17,38.19,38.15,38.18,114480.0,38.17,38.19,38.15,38.18,114480.0
2016-08-08 12:00:00,38.19,38.2,38.17,38.17,72100.0,38.19,38.2,38.17,38.17,72100.0
2016-08-08 12:05:00,38.18,38.18,38.16,38.17,86540.0,38.18,38.18,38.16,38.17,86540.0
2016-08-08 12:10:00,38.16,38.17,38.13,38.14,216080.0,38.16,38.17,38.13,38.14,216080.0
2016-08-08 12:15:00,38.15,38.15,38.14,38.15,115300.0,38.15,38.15,38.14,38.15,115300.0
2016-08-08 12:20:00,38.15,38.16,38.14,38.14,197080.0,38.15,38.16,38.14,38.14,197080.0
2016-08-08 12:25:00,38.14,38.15,38.13,38.13,96880.0,38.14,38.15,38.13,38.13,96880.0
2016-08-08 12:30:00,38.13,38.17,38.12,38.16,419660.0,38.13,38.17,38.12,38.16,419660.0
2016-08-08 12:35:00,38.17,38.2,38.17,38.19,359180.0,38.17,38.2,38.17,38.19,359180.0
2016-08-08 12:40:00,38.19,38.21,38.17,38.19,206100.0,38.19,38.21,38.17,38.19,206100.0
2016-08-08 12:45:00,38.19,38.2,38.17,38.2,60000.0,38.19,38.2,38.17,38.2,60000.0
2016-08-08 12:50:00,38.2,38.21,38.19,38.2,141940.0,38.2,38.21,38.19,38.2,141940.0
2016-08-08 12:55:00,38.21,38.21,38.2,38.21,123300.0,38.21,38.21,38.2,38.21,123300.0
2016-08-08 13:00:00,38.21,38.21,38.19,38.2,89340.0,38.21,38.21,38.19,38.2,89340.0
2016-08-08 13:05:00,38.21,38.22,38.2,38.22,381880.0,38.21,38.22,38.2,38.22,381880.0
2016-08-08 13:10:00,38.21,38.22,38.2,38.22,98400.0,38.21,38.22,38.2,38.22,98400.0
2016-08-08 13:15:00,38.22,38.24,38.22,38.24,188420.0,38.22,38.24,38.22,38.24,188420.0
2016-08-08 13:20:00,38.24,38.24,38.21,38.23,101940.0,38.24,38.24,38.21,38.23,101940.0
2016-08-08 13:25:00,38.23,38.24,38.23,38.24,66500.0,38.23,38.24,38.23,38.24,66500.0
2016-08-08 13:30:00,38.24,38.25,38.22,38.23,105300.0,38.24,38.25,38.22,38.23,105300.0
2016-08-08 13:35:00,38.23,38.23,38.2,38.22,105620.0,38.23,38.23,38.2,38.22,105620.0
2016-08-08 13:40:00,38.21,38.22,38.19,38.21,184120.0,38.21,38.22,38.19,38.21,184120.0
2016-08-08 13:45:00,38.21,38.24,38.21,38.23,112680.0,38.21,38.24,38.21,38.23,112680.0
2016-08-08 13:50:00,38.23,38.24,38.22,38.23,65500.0,38.23,38.24,38.22,38.23,65500.0
2016-08-08 13:55:00,38.24,38.24,38.22,38.24,46120.0,38.24,38.24,38.22,38.24,46120.0
2016-08-08 14:00:00,38.24,38.25,38.23,38.24,240940.0,38.24,38.25,38.23,38.24,240940.0
2016-08-08 14:05:00,38.23,38.24,38.23,38.24,74000.0,38.23,38.24,38.23,38.24,74000.0
2016-08-08 14:10:00,38.23,38.24,38.22,38.22,123660.0,38.23,38.24,38.22,38.22,123660.0
2016-08-08 14:15:00,38.23,38.24,38.22,38.24,244220.0,38.23,38.24,38.22,38.24,244220.0
2016-08-08 14:20:00,38.23,38.24,38.22,38.24,173360.0,38.23,38.24,38.22,38.24,173360.0
2016-08-08 14:25:00,38.23,38.26,38.23,38.26,475580.0,38.23,38.26,38.23,38.26,475580.0
2016-08-08 14:30:00,38.25,38.26,38.24,38.24,273960.0,38.25,38.26,38.24,38.24,273960.0
2016-08-08 14:35:00,38.24,38.25,38.24,38.25,40600.0,38.24,38.25,38.24,38.25,40600.0
2016-08-08 14:40:00,38.24,38.24,38.23,38.24,34520.0,38.24,38.24,38.23,38.24,34520.0
2016-08-08 14:45:00,38.24,38.26,38.24,38.25,362200.0,38.24,38.26,38.24,38.25,362200.0
2016-08-08 14:50:00,38.25,38.26,38.24,38.25,143800.0,38.25,38.26,38.24,38.25,143800.0
2016-08-08 14:55:00,38.25,38.25,38.24,38.24,138180.0,38.25,38.25,38.24,38.24,138180.0
2016-08-08 15:00:00,38.24,38.25,38.23,38.24,205620.0,38.24,38.25,38.23,38.24,205620.0
2016-08-08 15:05:00,38.24,38.25,38.23,38.25,244640.0,38.24,38.25,38.23,38.25,244640.0
2016-08-08 15:10:00,38.25,38.25,38.24,38.24,162320.0,38.25,38.25,38.24,38.24,162320.0
2016-08-08 15:15:00,38.24,38.24,38.23,38.24,165320.0,38.24,38.24,38.23,38.24,165320.0
2016-08-08 15:20:00,38.24,38.25,38.24,38.24,119840.0,38.24,38.25,38.24,38.24,119840.0
2016-08-08 15:25:00,38.24,38.25,38.24,38.25,243260.0,38.24,38.25,38.24,38.25,243260.0
2016-08-08 15:30:00,38.25,38.27,38.25,38.25,618940.0,38.25,38.27,38.25,38.25,618940.0
2016-08-08 15:35:00,38.25,38.25,38.22,38.23,373180.0,38.25,38.25,38.22,38.23,373180.0
2016-08-08 15:40:00,38.23,38.23,38.22,38.23,225420.0,38.23,38.23,38.22,38.23,225420.0
2016-08-08 15:45:00,38.23,38.26,38.23,38.26,449520.0,38.23,38.26,38.23,38.26,449520.0
2016-08-08 15:50:00,38.27,38.31,38.26,38.3,897620.0,38.27,38.31,38.26,38.3,897620.0
2016-08-08 15:55:00,38.3,38.33,38.28,38.33,1410960.0,38.3,38.33,38.28,38.33,1410960.0
2016-08-09 09:30:00,38.37,38.49,38.35,38.41,1659000.0,38.37,38.49,38.35,38.41,1659000.0
2016-08-09 09:35:00,38.41,38.45,38.4,38.42,663160.0,38.41,38.45,38.4,38.42,663160.0
2016-08-09 09:40:00,38.44,38.49,38.41,38.49,591460.0,38.44,38.49,38.41,38.49,591460.0
2016-08-09 09:45:00,38.49,38.54,38.48,38.52,1404120.0,38.49,38.54,38.48,38.52,1404120.0
2016-08-09 09:50:00,38.52,38.56,38.49,38.54,732280.0,38.52,38.56,38.49,38.54,732280.0
2016-08-09 09:55:00,38.55,38.59,38.55,38.57,1326000.0,38.55,38.59,38.55,38.57,1326000.0
2016-08-09 10:00:00,38.56,38.57,38.48,38.51,1076220.0,38.56,38.57,38.48,38.51,1076220.0
2016-08-09 10:05:00,38.51,38.51,38.46,38.47,503320.0,38.51,38.51,38.46,38.47,503320.0
2016-08-09 10:10:00,38.48,38.56,38.47,38.55,680620.0,38.48,38.56,38.47,38.55,680620.0
2016-08-09 10:15:00,38.55,38.59,38.54,38.58,649700.0,38.55,38.59,38.54,38.58,649700.0
2016-08-09 10:20:00,38.58,38.59,38.54,38.55,300160.0,38.58,38.59,38.54,38.55,300160.0
2016-08-09 10:25:00,38.55,38.61,38.55,38.6,602160.0,38.55,38.61,38.55,38.6,602160.0
2016-08-09 10:30:00,38.58,38.59,38.54,38.57,349880.0,38.58,38.59,38.54,38.57,349880.0
2016-08-09 10:35:00,38.57,38.58,38.51,38.53,319600.0,38.57,38.58,38.51,38.53,319600.0
2016-08-09 10:40:00,38.53,38.58,38.53,38.57,295320.0,38.53,38.58,38.53,38.57,295320.0
2016-08-09 10:45:00,38.58,38.59,38.57,38.59,297540.0,38.58,38.59,38.57,38.59,297540.0
2016-08-09 10:50:00,38.59,38.6,38.57,38.58,319220.0,38.59,38.6,38.57,38.58,319220.0
2016-08-09 10:55:00,38.58,38.6,38.57,38.58,214860.0,38.58,38.6,38.57,38.58,214860.0
2016-08-09 11:00:00,38.57,38.61,38.57,38.6,418060.0,38.57,38.61,38.57,38.6,418060.0
2016-08-09 11:05:00,38.6,38.61,38.58,38.6,278980.0,38.6,38.61,38.58,38.6,278980.0
2016-08-09 11:10:00,38.61,38.62,38.6,38.62,443400.0,38.61,38.62,38.6,38.62,443400.0
2016-08-09 11:15:00,38.62,38.63,38.61,38.62,150460.0,38.62,38.63,38.61,38.62,150460.0
2016-08-09 11:20:00,38.62,38.63,38.6,38.6,353200.0,38.62,38.63,38.6,38.6,353200.0
2016-08-09 11:25:00,38.6,38.61,38.58,38.6,284920.0,38.6,38.61,38.58,38.6,284920.0
2016-08-09 11:30:00,38.6,38.6,38.56,38.58,297780.0,38.6,38.6,38.56,38.58,297780.0
2016-08-09 11:35:00,38.58,38.58,38.55,38.55,295540.0,38.58,38.58,38.55,38.55,295540.0
2016-08-09 11:40:00,38.55,38.58,38.55,38.57,147340.0,38.55,38.58,38.55,38.57,147340.0
2016-08-09 11:45:00,38.58,38.59,38.57,38.59,126460.0,38.58,38.59,38.57,38.59,126460.0
2016-08-09 11:50:00,38.58,38.59,38.57,38.58,98000.0,38.58,38.59,38.57,38.58,98000.0
2016-08-09 11:55:00,38.58,38.59,38.57,38.58,84220.0,38.58,38.59,38.57,38.58,84220.0
2016-08-09 12:00:00,38.58,38.59,38.57,38.58,85000.0,38.58,38.59,38.57,38.58,85000.0
2016-08-09 12:05:00,38.57,38.59,38.57,38.59,101000.0,38.57,38.59,38.57,38.59,101000.0
2016-08-09 12:10:00,38.59,38.6,38.58,38.6,180760.0,38.59,38.6,38.58,38.6,180760.0
2016-08-09 12:15:00,38.6,38.6,38.56,38.57,140780.0,38.6,38.6,38.56,38.57,140780.0
2016-08-09 12:20:00,38.57,38.57,38.53,38.53,223960.0,38.57,38.57,38.53,38.53,223960.0
2016-08-09 12:25:00,38.54,38.55,38.52,38.53,136700.0,38.54,38.55,38.52,38.53,136700.0
2016-08-09 12:30:00,38.52,38.54,38.5,38.51,146440.0,38.52,38.54,38.5,38.51,146440.0
2016-08-09 12:35:00,38.5,38.52,38.49,38.52,184900.0,38.5,38.52,38.49,38.52,184900.0
2016-08-09 12:40:00,38.52,38.53,38.52,38.52,101440.0,38.52,38.53,38.52,38.52,101440.0
2016-08-09 12:45:00,38.51,38.53,38.49,38.5,227260.0,38.51,38.53,38.49,38.5,227260.0
2016-08-09 12:50:00,38.5,38.51,38.49,38.5,213880.0,38.5,38.51,38.49,38.5,213880.0
2016-08-09 12:55:00,38.51,38.52,38.5,38.5,126040.0,38.51,38.52,38.5,38.5,126040.0
2016-08-09 13:00:00,38.5,38.52,38.5,38.51,83680.0,38.5,38.52,38.5,38.51,83680.0
2016-08-09 13:05:00,38.51,38.51,38.48,38.48,183020.0,38.51,38.51,38.48,38.48,183020.0
2016-08-09 13:10:00,38.49,38.5,38.48,38.49,115960.0,38.49,38.5,38.48,38.49,115960.0
2016-08-09 13:15:00,38.49,38.52,38.49,38.51,189360.0,38.49,38.52,38.49,38.51,189360.0
2016-08-09 13:20:00,38.51,38.51,38.49,38.49,97140.0,38.51,38.51,38.49,38.49,97140.0
2016-08-09 13:25:00,38.49,38.49,38.46,38.47,204300.0,38.49,38.49,38.46,38.47,204300.0
2016-08-09 13:30:00,38.48,38.49,38.48,38.49,103400.0,38.48,38.49,38.48,38.49,103400.0
2016-08-09 13:35:00,38.49,38.5,38.47,38.47,146500.0,38.49,38.5,38.47,38.47,146500.0
2016-08-09 13:40:00,38.47,38.47,38.43,38.45,462200.0,38.47,38.47,38.43,38.45,462200.0
2016-08-09 13:45:00,38.45,38.46,38.44,38.45,103680.0,38.45,38.46,38.44,38.45,103680.0
2016-08-09 13:50:00,38.45,38.47,38.44,38.46,161240.0,38.45,38.47,38.44,38.46,161240.0
2016-08-09 13:55:00,38.45,38.46,38.44,38.45,138020.0,38.45,38.46,38.44,38.45,138020.0
2016-08-09 14:00:00,38.45,38.46,38.42,38.42,253660.0,38.45,38.46,38.42,38.42,253660.0
2016-08-09 14:05:00,38.42,38.44,38.41,38.43,406960.0,38.42,38.44,38.41,38.43,406960.0
2016-08-09 14:10:00,38.43,38.44,38.41,38.42,476980.0,38.43,38.44,38.41,38.42,476980.0
2016-08-09 14:15:00,38.42,38.48,38.42,38.47,351860.0,38.42,38.48,38.42,38.47,351860.0
2016-08-09 14:20:00,38.47,38.48,38.45,38.46,238120.0,38.47,38.48,38.45,38.46,238120.0
2016-08-09 14:25:00,38.47,38.48,38.43,38.45,373520.0,38.47,38.48,38.43,38.45,373520.0
2016-08-09 14:30:00,38.44,38.45,38.39,38.39,322560.0,38.44,38.45,38.39,38.39,322560.0
2016-08-09 14:35:00,38.4,38.41,38.38,38.39,265680.0,38.4,38.41,38.38,38.39,265680.0
2016-08-09 14:40:00,38.4,38.42,38.38,38.42,151000.0,38.4,38.42,38.38,38.42,151000.0
2016-08-09 14:45:00,38.42,38.42,38.38,38.38,127380.0,38.42,38.42,38.38,38.38,127380.0
2016-08-09 14:50:00,38.39,38.42,38.39,38.42,137920.0,38.39,38.42,38.39,38.42,137920.0
2016-08-09 14:55:00,38.42,38.43,38.4,38.43,83480.0,38.42,38.43,38.4,38.43,83480.0
2016-08-09 15:00:00,38.43,38.43,38.4,38.41,145380.0,38.43,38.43,38.4,38.41,145380.0
2016-08-09 15:05:00,38.41,38.43,38.4,38.43,92380.0,38.41,38.43,38.4,38.43,92380.0
2016-08-09 15:10:00,38.43,38.44,38.43,38.43,91480.0,38.43,38.44,38.43,38.43,91480.0
2016-08-09 15:15:00,38.43,38.45,38.42,38.43,794000.0,38.43,38.45,38.42,38.43,794000.0
2016-08-09 15:20:00,38.43,38.43,38.4,38.43,184460.0,38.43,38.43,38.4,38.43,184460.0
2016-08-09 15:25:00,38.43,38.44,38.42,38.42,134900.0,38.43,38.44,38.42,38.42,134900.0
2016-08-09 15:30:00,38.41,38.44,38.4,38.43,156520.0,38.41,38.44,38.4,38.43,156520.0
2016-08-09 15:35:00,38.43,38.43,38.4,38.43,192380.0,38.43,38.43,38.4,38.43,192380.0
2016-08-09 15:40:00,38.42,38.43,38.39,38.39,321200.0,38.42,38.43,38.39,38.39,321200.0
2016-08-09 15:45:00,38.39,38.42,38.39,38.41,229380.0,38.39,38.42,38.39,38.41,229380.0
2016-08-09 15:50:00,38.41,38.43,38.39,38.4,398680.0,38.41,38.43,38.39,38.4,398680.0
2016-08-09 15:55:00,38.4,38.42,38.38,38.42,1436640.0,38.4,38.42,38.38,38.42,1436640.0
2016-08-10 09:30:00,38.49,38.53,38.43,38.47,1132820.0,38.49,38.53,38.43,38.47,1132820.0
2016-08-10 09:35:00,38.47,38.52,38.46,38.5,1014780.0,38.47,38.52,38.46,38.5,1014780.0
2016-08-10 09:40:00,38.5,38.51,38.47,38.49,442660.0,38.5,38.51,38.47,38.49,442660.0
2016-08-10 09:45:00,38.49,38.57,38.48,38.53,670920.0,38.49,38.57,38.48,38.53,670920.0
2016-08-10 09:50:00,38.53,38.56,38.52,38.56,352260.0,38.53,38.56,38.52,38.56,352260.0
2016-08-10 09:55:00,38.56,38.61,38.51,38.51,921820.0,38.56,38.61,38.51,38.51,921820.0
2016-08-10 10:00:00,38.54,38.54,38.5,38.5,369000.0,38.54,38.54,38.5,38.5,369000.0
2016-08-10 10:05:00,38.5,38.57,38.49,38.56,363360.0,38.5,38.57,38.49,38.56,363360.0
2016-08-10 10:10:00,38.56,38.59,38.55,38.57,417540.0,38.56,38.59,38.55,38.57,417540.0
2016-08-10 10:15:00,38.56,38.56,38.54,38.54,347000.0,38.56,38.56,38.54,38.54,347000.0
2016-08-10 10:20:00,38.55,38.55,38.49,38.5,541760.0,38.55,38.55,38.49,38.5,541760.0
2016-08-10 10:25:00,38.5,38.5,38.44,38.44,489860.0,38.5,38.5,38.44,38.44,489860.0
2016-08-10 10:30:00,38.44,38.48,38.41,38.43,631260.0,38.44,38.48,38.41,38.43,631260.0
2016-08-10 10:35:00,38.43,38.46,38.43,38.45,559800.0,38.43,38.46,38.43,38.45,559800.0
2016-08-10 10:40:00,38.44,38.45,38.42,38.44,550920.0,38.44,38.45,38.42,38.44,550920.0
2016-08-10 10:45:00,38.43,38.46,38.42,38.46,276080.0,38.43,38.46,38.42,38.46,276080.0
2016-08-10 10:50:00,38.46,38.49,38.45,38.48,227520.0,38.46,38.49,38.45,38.48,227520.0
2016-08-10 10:55:00,38.48,38.48,38.46,38.47,433140.0,38.48,38.48,38.46,38.47,433140.0
2016-08-10 11:00:00,38.47,38.5,38.47,38.5,171220.0,38.47,38.5,38.47,38.5,171220.0
2016-08-10 11:05:00,38.49,38.5,38.46,38.47,269220.0,38.49,38.5,38.46,38.47,269220.0
2016-08-10 11:10:00,38.46,38.47,38.41,38.41,706500.0,38.46,38.47,38.41,38.41,706500.0
2016-08-10 11:15:00,38.41,38.42,38.35,38.37,867300.0,38.41,38.42,38.35,38.37,867300.0
2016-08-10 11:20:00,38.35,38.38,38.34,38.38,452960.0,38.35,38.38,38.34,38.38,452960.0
2016-08-10 11:25:00,38.38,38.41,38.36,38.41,274280.0,38.38,38.41,38.36,38.41,274280.0
2016-08-10 11:30:00,38.39,38.4,38.31,38.33,605520.0,38.39,38.4,38.31,38.33,605520.0
2016-08-10 11:35:00,38.33,38.36,38.31,38.36,229280.0,38.33,38.36,38.31,38.36,229280.0
2016-08-10 11:40:00,38.37,38.38,38.35,38.36,228380.0,38.37,38.38,38.35,38.36,228380.0
2016-08-10 11:45:00,38.38,38.38,38.34,38.35,215380.0,38.38,38.38,38.34,38.35,215380.0
2016-08-10 11:50:00,38.35,38.36,38.34,38.35,122000.0,38.35,38.36,38.34,38.35,122000.0
2016-08-10 11:55:00,38.34,38.34,38.34,38.34,140860.0,38.34,38.34,38.34,38.34,140860.0
2016-08-10 12:00:00,38.34,38.37,38.33,38.37,177080.0,38.34,38.37,38.33,38.37,177080.0
2016-08-10 12:05:00,38.37,38.39,38.35,38.38,141520.0,38.37,38.39,38.35,38.38,141520.0
2016-08-10 12:10:00,38.38,38.4,38.36,38.37,110480.0,38.38,38.4,38.36,38.37,110480.0
2016-08-10 12:15:00,38.37,38.39,38.36,38.37,223480.0,38.37,38.39,38.36,38.37,223480.0
2016-08-10 12:20:00,38.37,38.39,38.37,38.39,114100.0,38.37,38.39,38.37,38.39,114100.0
2016-08-10 12:25:00,38.38,38.41,38.38,38.38,92120.0,38.38,38.41,38.38,38.38,92120.0
2016-08-10 12:30:00,38.37,38.38,38.36,38.37,73300.0,38.37,38.38,38.36,38.37,73300.0
2016-08-10 12:35:00,38.37,38.38,38.36,38.38,106000.0,38.37,38.38,38.36,38.38,106000.0
2016-08-10 12:40:00,38.38,38.39,38.37,38.38,113200.0,38.38,38.39,38.37,38.38,113200.0
2016-08-10 12:45:00,38.39,38.41,38.39,38.4,83560.0,38.39,38.41,38.39,38.4,83560.0
2016-08-10 12:50:00,38.4,38.43,38.4,38.42,136860.0,38.4,38.43,38.4,38.42,136860.0
2016-08-10 12:55:00,38.43,38.43,38.42,38.42,140580.0,38.43,38.43,38.42,38.42,140580.0
2016-08-10 13:00:00,38.43,38.44,38.42,38.43,104660.0,38.43,38.44,38.42,38.43,104660.0
2016-08-10 13:05:00,38.42,38.42,38.41,38.41,88300.0,38.42,38.42,38.41,38.41,88300.0
2016-08-10 13:10:00,38.41,38.42,38.4,38.4,137760.0,38.41,38.42,38.4,38.4,137760.0
2016-08-10 13:15:00,38.4,38.4,38.38,38.38,107320.0,38.4,38.4,38.38,38.38,107320.0
2016-08-10 13:20:00,38.38,38.38,38.36,38.36,187780.0,38.38,38.38,38.36,38.36,187780.0
2016-08-10 13:25:00,38.37,38.39,38.36,38.37,215920.0,38.37,38.39,38.36,38.37,215920.0
2016-08-10 13:30:00,38.37,38.37,38.33,38.35,171480.0,38.37,38.37,38.33,38.35,171480.0
2016-08-10 13:35:00,38.35,38.39,38.34,38.39,248080.0,38.35,38.39,38.34,38.39,248080.0
2016-08-10 13:40:00,38.39,38.39,38.37,38.38,205940.0,38.39,38.39,38.37,38.38,205940.0
2016-08-10 13:45:00,38.39,38.39,38.36,38.36,106500.0,38.39,38.39,38.36,38.36,106500.0
2016-08-10 13:50:00,38.37,38.39,38.36,38.38,183620.0,38.37,38.39,38.36,38.38,183620.0
2016-08-10 13:55:00,38.38,38.4,38.38,38.39,418620.0,38.38,38.4,38.38,38.39,418620.0
2016-08-10 14:00:00,38.38,38.42,38.38,38.42,105060.0,38.38,38.42,38.38,38.42,105060.0
2016-08-10 14:05:00,38.42,38.42,38.38,38.38,199160.0,38.42,38.42,38.38,38.38,199160.0
2016-08-10 14:10:00,38.37,38.39,38.36,38.36,118120.0,38.37,38.39,38.36,38.36,118120.0
2016-08-10 14:15:00,38.37,38.37,38.34,38.34,203880.0,38.37,38.37,38.34,38.34,203880.0
2016-08-10 14:20:00,38.34,38.37,38.33,38.37,221000.0,38.34,38.37,38.33,38.37,221000.0
2016-08-10 14:25:00,38.36,38.37,38.33,38.34,179200.0,38.36,38.37,38.33,38.34,179200.0
2016-08-10 14:30:00,38.34,38.37,38.34,38.34,145740.0,38.34,38.37,38.34,38.34,145740.0
2016-08-10 14:35:00,38.35,38.36,38.34,38.36,59180.0,38.35,38.36,38.34,38.36,59180.0
2016-08-10 14:40:00,38.35,38.38,38.35,38.36,108500.0,38.35,38.38,38.35,38.36,108500.0
2016-08-10 14:45:00,38.36,38.38,38.35,38.38,76640.0,38.36,38.38,38.35,38.38,76640.0
2016-08-10 14:50:00,38.37,38.39,38.36,38.37,85380.0,38.37,38.39,38.36,38.37,85380.0
2016-08-10 14:55:00,38.37,38.39,38.37,38.37,73920.0,38.37,38.39,38.37,38.37,73920.0
2016-08-10 15:00:00,38.37,38.38,38.36,38.38,55080.0,38.37,38.38,38.36,38.38,55080.0
2016-08-10 15:05:00,38.38,38.4,38.38,38.39,162240.0,38.38,38.4,38.38,38.39,162240.0
2016-08-10 15:10:00,38.4,38.44,38.39,38.42,462160.0,38.4,38.44,38.39,38.42,462160.0
2016-08-10 15:15:00,38.42,38.44,38.42,38.43,156560.0,38.42,38.44,38.42,38.43,156560.0
2016-08-10 15:20:00,38.43,38.45,38.42,38.43,243680.0,38.43,38.45,38.42,38.43,243680.0
2016-08-10 15:25:00,38.43,38.43,38.41,38.42,207220.0,38.43,38.43,38.41,38.42,207220.0
2016-08-10 15:30:00,38.41,38.44,38.41,38.42,317080.0,38.41,38.44,38.41,38.42,317080.0
2016-08-10 15:35:00,38.42,38.44,38.41,38.41,192280.0,38.42,38.44,38.41,38.41,192280.0
2016-08-10 15:40:00,38.41,38.43,38.41,38.42,392600.0,38.41,38.43,38.41,38.42,392600.0
2016-08-10 15:45:00,38.42,38.42,38.41,38.42,188100.0,38.42,38.42,38.41,38.42,188100.0
2016-08-10 15:50:00,38.41,38.43,38.4,38.43,293480.0,38.41,38.43,38.4,38.43,293480.0
2016-08-10 15:55:00,38.43,38.44,38.42,38.42,809940.0,38.43,38.44,38.42,38.42,809940.0
2016-08-11 09:30:00,38.49,38.64,38.48,38.62,2453700.0,38.49,38.64,38.48,38.62,2453700.0
2016-08-11 09:35:00,38.62,38.68,38.61,38.64,1449300.0,38.62,38.68,38.61,38.64,1449300.0
2016-08-11 09:40:00,38.64,38.69,38.58,38.64,900200.0,38.64,38.69,38.58,38.64,900200.0
2016-08-11 09:45:00,38.64,38.66,38.54,38.6,1001180.0,38.64,38.66,38.54,38.6,1001180.0
2016-08-11 09:50:00,38.61,38.64,38.54,38.59,808480.0,38.61,38.64,38.54,38.59,808480.0
2016-08-11 09:55:00,38.59,38.62,38.56,38.57,418120.0,38.59,38.62,38.56,38.57,418120.0
2016-08-11 10:00:00,38.57,38.6,38.55,38.55,515540.0,38.57,38.6,38.55,38.55,515540.0
2016-08-11 10:05:00,38.56,38.57,38.5,38.5,434780.0,38.56,38.57,38.5,38.5,434780.0
2016-08-11 10:10:00,38.51,38.53,38.49,38.52,497060.0,38.51,38.53,38.49,38.52,497060.0
2016-08-11 10:15:00,38.53,38.58,38.53,38.56,476540.0,38.53,38.58,38.53,38.56,476540.0
2016-08-11 10:20:00,38.56,38.56,38.53,38.54,280480.0,38.56,38.56,38.53,38.54,280480.0
2016-08-11 10:25:00,38.53,38.53,38.48,38.48,449940.0,38.53,38.53,38.48,38.48,449940.0
2016-08-11 10:30:00,38.48,38.51,38.48,38.5,454560.0,38.48,38.51,38.48,38.5,454560.0
2016-08-11 10:35:00,38.5,38.55,38.49,38.54,435300.0,38.5,38.55,38.49,38.54,435300.0
2016-08-11 10:40:00,38.55,38.59,38.54,38.59,345200.0,38.55,38.59,38.54,38.59,345200.0
2016-08-11 10:45:00,38.59,38.61,38.55,38.56,469160.0,38.59,38.61,38.55,38.56,469160.0
2016-08-11 10:50:00,38.56,38.57,38.52,38.52,263260.0,38.56,38.57,38.52,38.52,263260.0
2016-08-11 10:55:00,38.52,38.53,38.49,38.52,255540.0,38.52,38.53,38.49,38.52,255540.0
2016-08-11 11:00:00,38.53,38.54,38.51,38.52,146700.0,38.53,38.54,38.51,38.52,146700.0
2016-08-11 11:05:00,38.52,38.53,38.49,38.49,244460.0,38.52,38.53,38.49,38.49,244460.0
2016-08-11 11:10:00,38.5,38.5,38.48,38.5,170460.0,38.5,38.5,38.48,38.5,170460.0
2016-08-11 11:15:00,38.5,38.5,38.46,38.46,490720.0,38.5,38.5,38.46,38.46,490720.0
2016-08-11 11:20:00,38.46,38.51,38.46,38.48,184560.0,38.46,38.51,38.46,38.48,184560.0
2016-08-11 11:25:00,38.49,38.5,38.48,38.49,260880.0,38.49,38.5,38.48,38.49,260880.0
2016-08-11 11:30:00,38.49,38.53,38.49,38.51,397200.0,38.49,38.53,38.49,38.51,397200.0
2016-08-11 11:35:00,38.52,38.54,38.52,38.52,158040.0,38.52,38.54,38.52,38.52,158040.0
2016-08-11 11:40:00,38.53,38.56,38.52,38.56,433380.0,38.53,38.56,38.52,38.56,433380.0
2016-08-11 11:45:00,38.55,38.55,38.48,38.48,851640.0,38.55,38.55,38.48,38.48,851640.0
2016-08-11 11:50:00,38.49,38.51,38.46,38.47,291000.0,38.49,38.51,38.46,38.47,291000.0
2016-08-11 11:55:00,38.49,38.5,38.48,38.5,133940.0,38.49,38.5,38.48,38.5,133940.0
2016-08-11 12:00:00,38.51,38.52,38.5,38.51,96840.0,38.51,38.52,38.5,38.51,96840.0
2016-08-11 12:05:00,38.51,38.53,38.51,38.53,116100.0,38.51,38.53,38.51,38.53,116100.0
2016-08-11 12:10:00,38.54,38.54,38.49,38.5,181300.0,38.54,38.54,38.49,38.5,181300.0
2016-08-11 12:15:00,38.5,38.51,38.48,38.5,520720.0,38.5,38.51,38.48,38.5,520720.0
2016-08-11 12:20:00,38.49,38.51,38.49,38.51,82740.0,38.49,38.51,38.49,38.51,82740.0
2016-08-11 12:25:00,38.51,38.51,38.48,38.5,243680.0,38.51,38.51,38.48,38.5,243680.0
2016-08-11 12:30:00,38.5,38.5,38.48,38.5,171340.0,38.5,38.5,38.48,38.5,171340.0
2016-08-11 12:35:00,38.5,38.53,38.5,38.52,142400.0,38.5,38.53,38.5,38.52,142400.0
2016-08-11 12:40:00,38.53,38.53,38.51,38.52,322000.0,38.53,38.53,38.51,38.52,322000.0
2016-08-11 12:45:00,38.52,38.52,38.5,38.5,108220.0,38.52,38.52,38.5,38.5,108220.0
2016-08-11 12:50:00,38.5,38.51,38.48,38.5,116760.0,38.5,38.51,38.48,38.5,116760.0
2016-08-11 12:55:00,38.5,38.52,38.5,38.51,65660.0,38.5,38.52,38.5,38.51,65660.0
2016-08-11 13:00:00,38.51,38.52,38.49,38.52,310280.0,38.51,38.52,38.49,38.52,310280.0
2016-08-11 13:05:00,38.51,38.52,38.5,38.52,112260.0,38.51,38.52,38.5,38.52,112260.0
2016-08-11 13:10:00,38.52,38.53,38.51,38.51,223400.0,38.52,38.53,38.51,38.51,223400.0
2016-08-11 13:15:00,38.51,38.53,38.51,38.52,102060.0,38.51,38.53,38.51,38.52,102060.0
2016-08-11 13:20:00,38.52,38.53,38.51,38.53,80000.0,38.52,38.53,38.51,38.53,80000.0
2016-08-11 13:25:00,38.52,38.52,38.51,38.51,130140.0,38.52,38.52,38.51,38.51,130140.0
2016-08-11 13:30:00,38.52,38.53,38.5,38.5,548980.0,38.52,38.53,38.5,38.5,548980.0
2016-08-11 13:35:00,38.51,38.52,38.5,38.51,172240.0,38.51,38.52,38.5,38.51,172240.0
2016-08-11 13:40:00,38.51,38.52,38.5,38.51,50000.0,38.51,38.52,38.5,38.51,50000.0
2016-08-11 13:45:00,38.52,38.55,38.52,38.54,152420.0,38.52,38.55,38.52,38.54,152420.0
2016-08-11 13:50:00,38.54,38.55,38.54,38.55,302780.0,38.54,38.55,38.54,38.55,302780.0
2016-08-11 13:55:00,38.55,38.55,38.54,38.54,301200.0,38.55,38.55,38.54,38.54,301200.0
2016-08-11 14:00:00,38.55,38.62,38.54,38.61,624480.0,38.55,38.62,38.54,38.61,624480.0
2016-08-11 14:05:00,38.61,38.62,38.58,38.58,405800.0,38.61,38.62,38.58,38.58,405800.0
2016-08-11 14:10:00,38.58,38.61,38.58,38.6,149620.0,38.58,38.61,38.58,38.6,149620.0
2016-08-11 14:15:00,38.61,38.61,38.58,38.58,186480.0,38.61,38.61,38.58,38.58,186480.0
2016-08-11 14:20:00,38.58,38.58,38.56,38.58,143680.0,38.58,38.58,38.56,38.58,143680.0
2016-08-11 14:25:00,38.58,38.6,38.58,38.6,92980.0,38.58,38.6,38.58,38.6,92980.0
2016-08-11 14:30:00,38.6,38.6,38.56,38.58,239400.0,38.6,38.6,38.56,38.58,239400.0
2016-08-11 14:35:00,38.58,38.59,38.57,38.57,99820.0,38.58,38.59,38.57,38.57,99820.0
2016-08-11 14:40:00,38.56,38.58,38.56,38.58,112000.0,38.56,38.58,38.56,38.58,112000.0
2016-08-11 14:45:00,38.58,38.58,38.55,38.56,118100.0,38.58,38.58,38.55,38.56,118100.0
2016-08-11 14:50:00,38.56,38.59,38.55,38.55,217700.0,38.56,38.59,38.55,38.55,217700.0
2016-08-11 14:55:00,38.56,38.57,38.53,38.55,405800.0,38.56,38.57,38.53,38.55,405800.0
2016-08-11 15:00:00,38.56,38.58,38.55,38.57,199740.0,38.56,38.58,38.55,38.57,199740.0
2016-08-11 15:05:00,38.57,38.58,38.56,38.58,128920.0,38.57,38.58,38.56,38.58,128920.0
2016-08-11 15:10:00,38.57,38.61,38.57,38.6,263160.0,38.57,38.61,38.57,38.6,263160.0
2016-08-11 15:15:00,38.6,38.6,38.58,38.6,178960.0,38.6,38.6,38.58,38.6,178960.0
2016-08-11 15:20:00,38.6,38.61,38.59,38.59,268400.0,38.6,38.61,38.59,38.59,268400.0
2016-08-11 15:25:00,38.59,38.59,38.57,38.58,322760.0,38.59,38.59,38.57,38.58,322760.0
2016-08-11 15:30:00,38.58,38.58,38.57,38.58,198320.0,38.58,38.58,38.57,38.58,198320.0
2016-08-11 15:35:00,38.59,38.62,38.58,38.59,414320.0,38.59,38.62,38.58,38.59,414320.0
2016-08-11 15:40:00,38.59,38.61,38.59,38.6,296980.0,38.59,38.61,38.59,38.6,296980.0
2016-08-11 15:45:00,38.6,38.61,38.56,38.56,323140.0,38.6,38.61,38.56,38.56,323140.0
2016-08-11 15:50:00,38.57,38.61,38.57,38.58,411920.0,38.57,38.61,38.57,38.58,411920.0
2016-08-11 15:55:00,38.58,38.6,38.56,38.56,1351760.0,38.58,38.6,38.56,38.56,1351760.0
2016-08-12 09:30:00,38.43,38.54,38.42,38.53,1647120.0,38.43,38.54,38.42,38.53,1647120.0
2016-08-12 09:35:00,38.5,38.53,38.46,38.48,473220.0,38.5,38.53,38.46,38.48,473220.0
2016-08-12 09:40:00,38.48,38.51,38.47,38.5,438100.0,38.48,38.51,38.47,38.5,438100.0
2016-08-12 09:45:00,38.5,38.53,38.46,38.49,507440.0,38.5,38.53,38.46,38.49,507440.0
2016-08-12 09:50:00,38.49,38.49,38.44,38.46,620300.0,38.49,38.49,38.44,38.46,620300.0
2016-08-12 09:55:00,38.46,38.52,38.45,38.52,415000.0,38.46,38.52,38.45,38.52,415000.0
2016-08-12 10:00:00,38.52,38.54,38.46,38.49,476160.0,38.52,38.54,38.46,38.49,476160.0
2016-08-12 10:05:00,38.5,38.54,38.46,38.5,353460.0,38.5,38.54,38.46,38.5,353460.0
2016-08-12 10:10:00,38.52,38.53,38.49,38.52,262260.0,38.52,38.53,38.49,38.52,262260.0
2016-08-12 10:15:00,38.51,38.53,38.5,38.51,92020.0,38.51,38.53,38.5,38.51,92020.0
2016-08-12 10:20:00,38.52,38.52,38.49,38.51,125020.0,38.52,38.52,38.49,38.51,125020.0
2016-08-12 10:25:00,38.52,38.52,38.49,38.5,142600.0,38.52,38.52,38.49,38.5,142600.0
2016-08-12 10:30:00,38.5,38.52,38.48,38.48,274700.0,38.5,38.52,38.48,38.48,274700.0
2016-08-12 10:35:00,38.48,38.5,38.47,38.48,243420.0,38.48,38.5,38.47,38.48,243420.0
2016-08-12 10:40:00,38.48,38.48,38.46,38.48,222300.0,38.48,38.48,38.46,38.48,222300.0
2016-08-12 10:45:00,38.48,38.51,38.47,38.49,233420.0,38.48,38.51,38.47,38.49,233420.0
2016-08-12 10:50:00,38.49,38.52,38.48,38.52,169120.0,38.49,38.52,38.48,38.52,169120.0
2016-08-12 10:55:00,38.52,38.55,38.52,38.55,384680.0,38.52,38.55,38.52,38.55,384680.0
2016-08-12 11:00:00,38.55,38.61,38.55,38.6,683060.0,38.55,38.61,38.55,38.6,683060.0
2016-08-12 11:05:00,38.6,38.6,38.57,38.59,282880.0,38.6,38.6,38.57,38.59,282880.0
2016-08-12 11:10:00,38.59,38.59,38.55,38.57,185940.0,38.59,38.59,38.55,38.57,185940.0
2016-08-12 11:15:00,38.56,38.59,38.56,38.57,157920.0,38.56,38.59,38.56,38.57,157920.0
2016-08-12 11:20:00,38.57,38.6,38.57,38.57,176300.0,38.57,38.6,38.57,38.57,176300.0
2016-08-12 11:25:00,38.58,38.59,38.58,38.59,129480.0,38.58,38.59,38.58,38.59,129480.0
2016-08-12 11:30:00,38.59,38.59,38.56,38.57,117840.0,38.59,38.59,38.56,38.57,117840.0
2016-08-12 11:35:00,38.57,38.58,38.55,38.55,111260.0,38.57,38.58,38.55,38.55,111260.0
2016-08-12 11:40:00,38.55,38.55,38.53,38.53,153900.0,38.55,38.55,38.53,38.53,153900.0
2016-08-12 11:45:00,38.53,38.55,38.53,38.54,165520.0,38.53,38.55,38.53,38.54,165520.0
2016-08-12 11:50:00,38.55,38.57,38.55,38.55,123480.0,38.55,38.57,38.55,38.55,123480.0
2016-08-12 11:55:00,38.55,38.57,38.55,38.57,135300.0,38.55,38.57,38.55,38.57,135300.0
2016-08-12 12:00:00,38.57,38.58,38.54,38.55,82100.0,38.57,38.58,38.54,38.55,82100.0
2016-08-12 12:05:00,38.55,38.55,38.52,38.53,199780.0,38.55,38.55,38.52,38.53,199780.0
2016-08-12 12:10:00,38.53,38.55,38.52,38.52,152560.0,38.53,38.55,38.52,38.52,152560.0
2016-08-12 12:15:00,38.53,38.54,38.52,38.53,78260.0,38.53,38.54,38.52,38.53,78260.0
2016-08-12 12:20:00,38.53,38.54,38.52,38.54,138300.0,38.53,38.54,38.52,38.54,138300.0
2016-08-12 12:25:00,38.54,38.58,38.54,38.57,204240.0,38.54,38.58,38.54,38.57,204240.0
2016-08-12 12:30:00,38.58,38.59,38.57,38.58,78080.0,38.58,38.59,38.57,38.58,78080.0
2016-08-12 12:35:00,38.58,38.59,38.57,38.59,105620.0,38.58,38.59,38.57,38.59,105620.0
2016-08-12 12:40:00,38.59,38.6,38.57,38.58,217020.0,38.59,38.6,38.57,38.58,217020.0
2016-08-12 12:45:00,38.57,38.58,38.54,38.56,214800.0,38.57,38.58,38.54,38.56,214800.0
2016-08-12 12:50:00,38.57,38.58,38.57,38.58,93800.0,38.57,38.58,38.57,38.58,93800.0
2016-08-12 12:55:00,38.58,38.58,38.57,38.58,38700.0,38.58,38.58,38.57,38.58,38700.0
2016-08-12 13:00:00,38.58,38.58,38.57,38.58,127240.0,38.58,38.58,38.57,38.58,127240.0
2016-08-12 13:05:00,38.57,38.58,38.54,38.54,126200.0,38.57,38.58,38.54,38.54,126200.0
2016-08-12 13:10:00,38.55,38.58,38.54,38.58,544420.0,38.55,38.58,38.54,38.58,544420.0
2016-08-12 13:15:00,38.57,38.59,38.57,38.59,179620.0,38.57,38.59,38.57,38.59,179620.0
2016-08-12 13:20:00,38.59,38.59,38.58,38.59,81240.0,38.59,38.59,38.58,38.59,81240.0
2016-08-12 13:25:00,38.59,38.6,38.58,38.6,166220.0,38.59,38.6,38.58,38.6,166220.0
2016-08-12 13:30:00,38.6,38.61,38.58,38.59,252600.0,38.6,38.61,38.58,38.59,252600.0
2016-08-12 13:35:00,38.59,38.59,38.58,38.59,124000.0,38.59,38.59,38.58,38.59,124000.0
2016-08-12 13:40:00,38.59,38.6,38.59,38.59,148560.0,38.59,38.6,38.59,38.59,148560.0
2016-08-12 13:45:00,38.59,38.59,38.55,38.55,211660.0,38.59,38.59,38.55,38.55,211660.0
2016-08-12 13:50:00,38.55,38.58,38.53,38.57,252620.0,38.55,38.58,38.53,38.57,252620.0
2016-08-12 13:55:00,38.56,38.58,38.55,38.56,293440.0,38.56,38.58,38.55,38.56,293440.0
2016-08-12 14:00:00,38.56,38.56,38.53,38.54,103680.0,38.56,38.56,38.53,38.54,103680.0
2016-08-12 14:05:00,38.55,38.57,38.55,38.56,125120.0,38.55,38.57,38.55,38.56,125120.0
2016-08-12 14:10:00,38.57,38.59,38.57,38.57,263220.0,38.57,38.59,38.57,38.57,263220.0
2016-08-12 14:15:00,38.58,38.58,38.55,38.55,103240.0,38.58,38.58,38.55,38.55,103240.0
2016-08-12 14:20:00,38.55,38.57,38.54,38.54,264320.0,38.55,38.57,38.54,38.54,264320.0
2016-08-12 14:25:00,38.55,38.56,38.54,38.55,165000.0,38.55,38.56,38.54,38.55,165000.0
2016-08-12 14:30:00,38.55,38.56,38.54,38.55,112680.0,38.55,38.56,38.54,38.55,112680.0
2016-08-12 14:35:00,38.55,38.56,38.54,38.55,128920.0,38.55,38.56,38.54,38.55,128920.0
2016-08-12 14:40:00,38.56,38.58,38.56,38.58,158580.0,38.56,38.58,38.56,38.58,158580.0
2016-08-12 14:45:00,38.58,38.61,38.58,38.61,334580.0,38.58,38.61,38.58,38.61,334580.0
2016-08-12 14:50:00,38.61,38.61,38.58,38.59,258680.0,38.61,38.61,38.58,38.59,258680.0
2016-08-12 14:55:00,38.59,38.59,38.58,38.59,118700.0,38.59,38.59,38.58,38.59,118700.0
2016-08-12 15:00:00,38.59,38.59,38.58,38.58,93140.0,38.59,38.59,38.58,38.58,93140.0
2016-08-12 15:05:00,38.59,38.59,38.58,38.59,75480.0,38.59,38.59,38.58,38.59,75480.0
2016-08-12 15:10:00,38.58,38.6,38.57,38.59,166500.0,38.58,38.6,38.57,38.59,166500.0
2016-08-12 15:15:00,38.58,38.59,38.57,38.58,158940.0,38.58,38.59,38.57,38.58,158940.0
2016-08-12 15:20:00,38.58,38.59,38.57,38.58,54900.0,38.58,38.59,38.57,38.58,54900.0
2016-08-12 15:25:00,38.58,38.59,38.58,38.59,135840.0,38.58,38.59,38.58,38.59,135840.0
2016-08-12 15:30:00,38.6,38.61,38.59,38.61,326240.0,38.6,38.61,38.59,38.61,326240.0
2016-08-12 15:35:00,38.61,38.64,38.6,38.64,523300.0,38.61,38.64,38.6,38.64,523300.0
2016-08-12 15:40:00,38.64,38.66,38.62,38.63,697380.0,38.64,38.66,38.62,38.63,697380.0
2016-08-12 15:45:00,38.63,38.65,38.62,38.62,338040.0,38.63,38.65,38.62,38.62,338040.0
2016-08-12 15:50:00,38.62,38.64,38.62,38.64,537040.0,38.62,38.64,38.62,38.64,537040.0
2016-08-12 15:55:00,38.63,38.64,38.6,38.63,1589340.0,38.63,38.64,38.6,38.63,1589340.0
2016-08-15 09:30:00,38.61,38.61,38.51,38.58,1916720.0,38.61,38.61,38.51,38.58,1916720.0
2016-08-15 09:35:00,38.58,38.59,38.47,38.49,1717480.0,38.58,38.59,38.47,38.49,1717480.0
2016-08-15 09:40:00,38.49,38.51,38.47,38.5,1107920.0,38.49,38.51,38.47,38.5,1107920.0
2016-08-15 09:45:00,38.5,38.54,38.48,38.54,1321300.0,38.5,38.54,38.48,38.54,1321300.0
2016-08-15 09:50:00,38.55,38.56,38.5,38.51,679580.0,38.55,38.56,38.5,38.51,679580.0
2016-08-15 09:55:00,38.51,38.52,38.48,38.49,787680.0,38.51,38.52,38.48,38.49,787680.0
2016-08-15 10:00:00,38.5,38.51,38.39,38.39,1143680.0,38.5,38.51,38.39,38.39,1143680.0
2016-08-15 10:05:00,38.4,38.43,38.39,38.42,1165140.0,38.4,38.43,38.39,38.42,1165140.0
2016-08-15 10:10:00,38.42,38.47,38.42,38.46,805300.0,38.42,38.47,38.42,38.46,805300.0
2016-08-15 10:15:00,38.46,38.46,38.41,38.41,682680.0,38.46,38.46,38.41,38.41,682680.0
2016-08-15 10:20:00,38.42,38.46,38.41,38.45,787700.0,38.42,38.46,38.41,38.45,787700.0
2016-08-15 10:25:00,38.45,38.46,38.43,38.43,495060.0,38.45,38.46,38.43,38.43,495060.0
2016-08-15 10:30:00,38.43,38.43,38.41,38.42,392100.0,38.43,38.43,38.41,38.42,392100.0
2016-08-15 10:35:00,38.41,38.42,38.4,38.4,790180.0,38.41,38.42,38.4,38.4,790180.0
2016-08-15 10:40:00,38.39,38.43,38.39,38.42,509660.0,38.39,38.43,38.39,38.42,509660.0
2016-08-15 10:45:00,38.41,38.43,38.41,38.42,356940.0,38.41,38.43,38.41,38.42,356940.0
2016-08-15 10:50:00,38.42,38.46,38.42,38.44,733780.0,38.42,38.46,38.42,38.44,733780.0
2016-08-15 10:55:00,38.45,38.45,38.43,38.44,477740.0,38.45,38.45,38.43,38.44,477740.0
2016-08-15 11:00:00,38.44,38.48,38.44,38.47,267400.0,38.44,38.48,38.44,38.47,267400.0
2016-08-15 11:05:00,38.47,38.48,38.45,38.47,247060.0,38.47,38.48,38.45,38.47,247060.0
2016-08-15 11:10:00,38.47,38.47,38.43,38.43,378760.0,38.47,38.47,38.43,38.43,378760.0
2016-08-15 11:15:00,38.43,38.44,38.42,38.43,329460.0,38.43,38.44,38.42,38.43,329460.0
2016-08-15 11:20:00,38.43,38.45,38.43,38.44,234560.0,38.43,38.45,38.43,38.44,234560.0
2016-08-15 11:25:00,38.44,38.46,38.44,38.45,101000.0,38.44,38.46,38.44,38.45,101000.0
2016-08-15 11:30:00,38.44,38.45,38.44,38.44,361420.0,38.44,38.45,38.44,38.44,361420.0
2016-08-15 11:35:00,38.44,38.45,38.43,38.44,55200.0,38.44,38.45,38.43,38.44,55200.0
2016-08-15 11:40:00,38.44,38.45,38.42,38.43,258500.0,38.44,38.45,38.42,38.43,258500.0
2016-08-15 11:45:00,38.43,38.44,38.42,38.43,214240.0,38.43,38.44,38.42,38.43,214240.0
2016-08-15 11:50:00,38.42,38.44,38.42,38.43,320380.0,38.42,38.44,38.42,38.43,320380.0
2016-08-15 11:55:00,38.43,38.44,38.42,38.44,198700.0,38.43,38.44,38.42,38.44,198700.0
2016-08-15 12:00:00,38.44,38.45,38.43,38.44,101620.0,38.44,38.45,38.43,38.44,101620.0
2016-08-15 12:05:00,38.44,38.44,38.43,38.43,285520.0,38.44,38.44,38.43,38.43,285520.0
2016-08-15 12:10:00,38.43,38.44,38.42,38.43,367840.0,38.43,38.44,38.42,38.43,367840.0
2016-08-15 12:15:00,38.43,38.45,38.43,38.45,104540.0,38.43,38.45,38.43,38.45,104540.0
2016-08-15 12:20:00,38.45,38.48,38.45,38.48,306500.0,38.45,38.48,38.45,38.48,306500.0
2016-08-15 12:25:00,38.48,38.49,38.47,38.48,173060.0,38.48,38.49,38.47,38.48,173060.0
2016-08-15 12:30:00,38.47,38.49,38.47,38.48,147920.0,38.47,38.49,38.47,38.48,147920.0
2016-08-15 12:35:00,38.48,38.5,38.48,38.48,247720.0,38.48,38.5,38.48,38.48,247720.0
2016-08-15 12:40:00,38.48,38.49,38.48,38.49,137000.0,38.48,38.49,38.48,38.49,137000.0
2016-08-15 12:45:00,38.48,38.49,38.46,38.47,200500.0,38.48,38.49,38.46,38.47,200500.0
2016-08-15 12:50:00,38.47,38.47,38.45,38.46,227540.0,38.47,38.47,38.45,38.46,227540.0
2016-08-15 12:55:00,38.46,38.48,38.46,38.48,102780.0,38.46,38.48,38.46,38.48,102780.0
2016-08-15 13:00:00,38.48,38.5,38.48,38.49,141120.0,38.48,38.5,38.48,38.49,141120.0
2016-08-15 13:05:00,38.48,38.49,38.48,38.49,84000.0,38.48,38.49,38.48,38.49,84000.0
2016-08-15 13:10:00,38.48,38.49,38.47,38.48,207780.0,38.48,38.49,38.47,38.48,207780.0
2016-08-15 13:15:00,38.48,38.48,38.47,38.48,108260.0,38.48,38.48,38.47,38.48,108260.0
2016-08-15 13:20:00,38.48,38.49,38.46,38.47,84440.0,38.48,38.49,38.46,38.47,84440.0
2016-08-15 13:25:00,38.47,38.48,38.47,38.47,110640.0,38.47,38.48,38.47,38.47,110640.0
2016-08-15 13:30:00,38.48,38.49,38.47,38.48,164260.0,38.48,38.49,38.47,38.48,164260.0
2016-08-15 13:35:00,38.48,38.48,38.47,38.47,76000.0,38.48,38.48,38.47,38.47,76000.0
2016-08-15 13:40:00,38.47,38.49,38.47,38.47,188420.0,38.47,38.49,38.47,38.47,188420.0
2016-08-15 13:45:00,38.47,38.47,38.45,38.46,149000.0,38.47,38.47,38.45,38.46,149000.0
2016-08-15 13:50:00,38.45,38.46,38.44,38.44,201180.0,38.45,38.46,38.44,38.44,201180.0
2016-08-15 13:55:00,38.44,38.46,38.44,38.44,250100.0,38.44,38.46,38.44,38.44,250100.0
2016-08-15 14:00:00,38.44,38.45,38.43,38.43,207600.0,38.44,38.45,38.43,38.43,207600.0
2016-08-15 14:05:00,38.44,38.44,38.42,38.43,271020.0,38.44,38.44,38.42,38.43,271020.0
2016-08-15 14:10:00,38.43,38.44,38.43,38.43,52460.0,38.43,38.44,38.43,38.43,52460.0
2016-08-15 14:15:00,38.44,38.45,38.43,38.44,112620.0,38.44,38.45,38.43,38.44,112620.0
2016-08-15 14:20:00,38.44,38.44,38.43,38.44,98840.0,38.44,38.44,38.43,38.44,98840.0
2016-08-15 14:25:00,38.44,38.44,38.43,38.43,109040.0,38.44,38.44,38.43,38.43,109040.0
2016-08-15 14:30:00,38.43,38.43,38.42,38.42,163460.0,38.43,38.43,38.42,38.42,163460.0
2016-08-15 14:35:00,38.42,38.44,38.42,38.44,153520.0,38.42,38.44,38.42,38.44,153520.0
2016-08-15 14:40:00,38.44,38.45,38.43,38.44,133980.0,38.44,38.45,38.43,38.44,133980.0
2016-08-15 14:45:00,38.44,38.45,38.43,38.44,176680.0,38.44,38.45,38.43,38.44,176680.0
2016-08-15 14:50:00,38.45,38.46,38.44,38.45,312220.0,38.45,38.46,38.44,38.45,312220.0
2016-08-15 14:55:00,38.45,38.45,38.43,38.43,153500.0,38.45,38.45,38.43,38.43,153500.0
2016-08-15 15:00:00,38.44,38.46,38.44,38.45,61580.0,38.44,38.46,38.44,38.45,61580.0
2016-08-15 15:05:00,38.45,38.46,38.45,38.46,126320.0,38.45,38.46,38.45,38.46,126320.0
2016-08-15 15:10:00,38.46,38.46,38.44,38.44,118600.0,38.46,38.46,38.44,38.44,118600.0
2016-08-15 15:15:00,38.44,38.44,38.39,38.4,325100.0,38.44,38.44,38.39,38.4,325100.0
2016-08-15 15:20:00,38.41,38.41,38.39,38.41,249000.0,38.41,38.41,38.39,38.41,249000.0
2016-08-15 15:25:00,38.4,38.42,38.4,38.42,302900.0,38.4,38.42,38.4,38.42,302900.0
2016-08-15 15:30:00,38.42,38.43,38.42,38.42,231100.0,38.42,38.43,38.42,38.42,231100.0
2016-08-15 15:35:00,38.42,38.43,38.41,38.41,221420.0,38.42,38.43,38.41,38.41,221420.0
2016-08-15 15:40:00,38.41,38.42,38.41,38.42,480740.0,38.41,38.42,38.41,38.42,480740.0
2016-08-15 15:45:00,38.42,38.42,38.41,38.42,491100.0,38.42,38.42,38.41,38.42,491100.0
2016-08-15 15:50:00,38.42,38.42,38.41,38.41,454060.0,38.42,38.42,38.41,38.41,454060.0
2016-08-15 15:55:00,38.42,38.43,38.41,38.42,965740.0,38.42,38.43,38.41,38.42,965740.0
2016-08-16 09:30:00,38.43,38.44,38.32,38.32,1295060.0,38.43,38.44,38.32,38.32,1295060.0
2016-08-16 09:35:00,38.34,38.34,38.24,38.29,815140.0,38.34,38.34,38.24,38.29,815140.0
2016-08-16 09:40:00,38.29,38.31,38.19,38.23,742540.0,38.29,38.31,38.19,38.23,742540.0
2016-08-16 09:45:00,38.22,38.26,38.2,38.23,652100.0,38.22,38.26,38.2,38.23,652100.0
2016-08-16 09:50:00,38.22,38.26,38.21,38.24,530680.0,38.22,38.26,38.21,38.24,530680.0
2016-08-16 09:55:00,38.23,38.25,38.21,38.22,370800.0,38.23,38.25,38.21,38.22,370800.0
2016-08-16 10:00:00,38.22,38.25,38.21,38.24,340380.0,38.22,38.25,38.21,38.24,340380.0
2016-08-16 10:05:00,38.24,38.27,38.23,38.26,458120.0,38.24,38.27,38.23,38.26,458120.0
2016-08-16 10:10:00,38.26,38.3,38.26,38.29,402580.0,38.26,38.3,38.26,38.29,402580.0
2016-08-16 10:15:00,38.29,38.3,38.26,38.27,326780.0,38.29,38.3,38.26,38.27,326780.0
2016-08-16 10:20:00,38.27,38.29,38.25,38.26,241140.0,38.27,38.29,38.25,38.26,241140.0
2016-08-16 10:25:00,38.26,38.26,38.23,38.24,309700.0,38.26,38.26,38.23,38.24,309700.0
2016-08-16 10:30:00,38.24,38.25,38.22,38.23,154100.0,38.24,38.25,38.22,38.23,154100.0
2016-08-16 10:35:00,38.24,38.27,38.24,38.26,156980.0,38.24,38.27,38.24,38.26,156980.0
2016-08-16 10:40:00,38.27,38.29,38.27,38.28,251780.0,38.27,38.29,38.27,38.28,251780.0
2016-08-16 10:45:00,38.28,38.31,38.26,38.27,365100.0,38.28,38.31,38.26,38.27,365100.0
2016-08-16 10:50:00,38.26,38.26,38.23,38.23,187220.0,38.26,38.26,38.23,38.23,187220.0
2016-08-16 10:55:00,38.23,38.24,38.2,38.23,250420.0,38.23,38.24,38.2,38.23,250420.0
2016-08-16 11:00:00,38.23,38.26,38.23,38.26,147400.0,38.23,38.26,38.23,38.26,147400.0
2016-08-16 11:05:00,38.26,38.3,38.26,38.3,162600.0,38.26,38.3,38.26,38.3,162600.0
2016-08-16 11:10:00,38.3,38.33,38.29,38.31,214360.0,38.3,38.33,38.29,38.31,214360.0
2016-08-16 11:15:00,38.31,38.33,38.3,38.3,142240.0,38.31,38.33,38.3,38.3,142240.0
2016-08-16 11:20:00,38.31,38.31,38.29,38.3,90620.0,38.31,38.31,38.29,38.3,90620.0
2016-08-16 11:25:00,38.3,38.31,38.28,38.3,88900.0,38.3,38.31,38.28,38.3,88900.0
2016-08-16 11:30:00,38.3,38.31,38.27,38.27,496880.0,38.3,38.31,38.27,38.27,496880.0
2016-08-16 11:35:00,38.27,38.28,38.26,38.26,90160.0,38.27,38.28,38.26,38.26,90160.0
2016-08-16 11:40:00,38.26,38.26,38.24,38.25,180580.0,38.26,38.26,38.24,38.25,180580.0
2016-08-16 11:45:00,38.25,38.31,38.24,38.28,373740.0,38.25,38.31,38.24,38.28,373740.0
2016-08-16 11:50:00,38.28,38.29,38.26,38.27,124220.0,38.28,38.29,38.26,38.27,124220.0
2016-08-16 11:55:00,38.27,38.31,38.27,38.3,243380.0,38.27,38.31,38.27,38.3,243380.0
2016-08-16 12:00:00,38.3,38.31,38.28,38.3,94860.0,38.3,38.31,38.28,38.3,94860.0
2016-08-16 12:05:00,38.3,38.3,38.28,38.29,58000.0,38.3,38.3,38.28,38.29,58000.0
2016-08-16 12:10:00,38.3,38.31,38.29,38.3,71540.0,38.3,38.31,38.29,38.3,71540.0
2016-08-16 12:15:00,38.3,38.3,38.29,38.3,58080.0,38.3,38.3,38.29,38.3,58080.0
2016-08-16 12:20:00,38.29,38.3,38.28,38.28,36000.0,38.29,38.3,38.28,38.28,36000.0
2016-08-16 12:25:00,38.29,38.29,38.27,38.28,62400.0,38.29,38.29,38.27,38.28,62400.0
2016-08-16 12:30:00,38.28,38.28,38.27,38.28,70200.0,38.28,38.28,38.27,38.28,70200.0
2016-08-16 12:35:00,38.27,38.27,38.27,38.27,58000.0,38.27,38.27,38.27,38.27,58000.0
2016-08-16 12:40:00,38.28,38.3,38.27,38.3,117160.0,38.28,38.3,38.27,38.3,117160.0
2016-08-16 12:45:00,38.3,38.31,38.29,38.31,124460.0,38.3,38.31,38.29,38.31,124460.0
2016-08-16 12:50:00,38.3,38.3,38.28,38.29,91440.0,38.3,38.3,38.28,38.29,91440.0
2016-08-16 12:55:00,38.28,38.31,38.28,38.3,264100.0,38.28,38.31,38.28,38.3,264100.0
2016-08-16 13:00:00,38.29,38.31,38.28,38.3,102080.0,38.29,38.31,38.28,38.3,102080.0
2016-08-16 13:05:00,38.3,38.3,38.28,38.28,99100.0,38.3,38.3,38.28,38.28,99100.0
2016-08-16 13:10:00,38.29,38.29,38.27,38.28,85320.0,38.29,38.29,38.27,38.28,85320.0
2016-08-16 13:15:00,38.28,38.28,38.26,38.26,109720.0,38.28,38.28,38.26,38.26,109720.0
2016-08-16 13:20:00,38.25,38.26,38.23,38.24,456140.0,38.25,38.26,38.23,38.24,456140.0
2016-08-16 13:25:00,38.23,38.26,38.23,38.26,155160.0,38.23,38.26,38.23,38.26,155160.0
2016-08-16 13:30:00,38.26,38.26,38.23,38.23,135020.0,38.26,38.26,38.23,38.23,135020.0
2016-08-16 13:35:00,38.23,38.25,38.23,38.24,110400.0,38.23,38.25,38.23,38.24,110400.0
2016-08-16 13:40:00,38.24,38.26,38.23,38.24,185600.0,38.24,38.26,38.23,38.24,185600.0
2016-08-16 13:45:00,38.25,38.28,38.22,38.26,246760.0,38.25,38.28,38.22,38.26,246760.0
2016-08-16 13:50:00,38.27,38.27,38.24,38.27,125020.0,38.27,38.27,38.24,38.27,125020.0
2016-08-16 13:55:00,38.27,38.27,38.26,38.26,108360.0,38.27,38.27,38.26,38.26,108360.0
2016-08-16 14:00:00,38.26,38.27,38.26,38.26,592300.0,38.26,38.27,38.26,38.26,592300.0
2016-08-16 14:05:00,38.26,38.27,38.25,38.25,266420.0,38.26,38.27,38.25,38.25,266420.0
2016-08-16 14:10:00,38.25,38.26,38.23,38.23,85300.0,38.25,38.26,38.23,38.23,85300.0
2016-08-16 14:15:00,38.24,38.24,38.23,38.24,148300.0,38.24,38.24,38.23,38.24,148300.0
2016-08-16 14:20:00,38.24,38.24,38.22,38.23,203380.0,38.24,38.24,38.22,38.23,203380.0
2016-08-16 14:25:00,38.23,38.26,38.21,38.24,246840.0,38.23,38.26,38.21,38.24,246840.0
2016-08-16 14:30:00,38.23,38.24,38.21,38.21,363160.0,38.23,38.24,38.21,38.21,363160.0
2016-08-16 14:35:00,38.21,38.23,38.21,38.22,101960.0,38.21,38.23,38.21,38.22,101960.0
2016-08-16 14:40:00,38.22,38.23,38.22,38.23,144420.0,38.22,38.23,38.22,38.23,144420.0
2016-08-16 14:45:00,38.23,38.24,38.22,38.23,289820.0,38.23,38.24,38.22,38.23,289820.0
2016-08-16 14:50:00,38.23,38.24,38.22,38.23,342180.0,38.23,38.24,38.22,38.23,342180.0
2016-08-16 14:55:00,38.24,38.24,38.23,38.24,116260.0,38.24,38.24,38.23,38.24,116260.0
2016-08-16 15:00:00,38.23,38.24,38.21,38.21,115460.0,38.23,38.24,38.21,38.21,115460.0
2016-08-16 15:05:00,38.22,38.26,38.21,38.24,326160.0,38.22,38.26,38.21,38.24,326160.0
2016-08-16 15:10:00,38.24,38.25,38.23,38.23,136960.0,38.24,38.25,38.23,38.23,136960.0
2016-08-16 15:15:00,38.24,38.24,38.22,38.22,107200.0,38.24,38.24,38.22,38.22,107200.0
2016-08-16 15:20:00,38.23,38.25,38.22,38.24,107080.0,38.23,38.25,38.22,38.24,107080.0
2016-08-16 15:25:00,38.25,38.25,38.23,38.24,192300.0,38.25,38.25,38.23,38.24,192300.0
2016-08-16 15:30:00,38.24,38.24,38.21,38.22,492260.0,38.24,38.24,38.21,38.22,492260.0
2016-08-16 15:35:00,38.22,38.24,38.2,38.21,383980.0,38.22,38.24,38.2,38.21,383980.0
2016-08-16 15:40:00,38.22,38.24,38.21,38.23,156520.0,38.22,38.24,38.21,38.23,156520.0
2016-08-16 15:45:00,38.23,38.25,38.22,38.25,444060.0,38.23,38.25,38.22,38.25,444060.0
2016-08-16 15:50:00,38.25,38.26,38.22,38.25,511060.0,38.25,38.26,38.22,38.25,511060.0
2016-08-16 15:55:00,38.25,38.25,38.2,38.2,1313080.0,38.25,38.25,38.2,38.2,1313080.0
2016-08-17 09:30:00,38.22,38.23,38.05,38.08,1409060.0,38.22,38.23,38.05,38.08,1409060.0
2016-08-17 09:35:00,38.09,38.1,37.97,38.03,1000600.0,38.09,38.1,37.97,38.03,1000600.0
2016-08-17 09:40:00,38.04,38.04,38.0,38.03,540440.0,38.04,38.04,38.0,38.03,540440.0
2016-08-17 09:45:00,38.02,38.08,38.02,38.07,721540.0,38.02,38.08,38.02,38.07,721540.0
2016-08-17 09:50:00,38.07,38.07,38.0,38.02,588740.0,38.07,38.07,38.0,38.02,588740.0
2016-08-17 09:55:00,38.01,38.06,38.0,38.01,790720.0,38.01,38.06,38.0,38.01,790720.0
2016-08-17 10:00:00,38.02,38.02,37.96,37.99,641320.0,38.02,38.02,37.96,37.99,641320.0
2016-08-17 10:05:00,37.99,38.02,37.99,38.0,686240.0,37.99,38.02,37.99,38.0,686240.0
2016-08-17 10:10:00,38.0,38.03,38.0,38.03,499340.0,38.0,38.03,38.0,38.03,499340.0
2016-08-17 10:15:00,38.03,38.03,38.0,38.02,311320.0,38.03,38.03,38.0,38.02,311320.0
2016-08-17 10:20:00,38.02,38.05,38.01,38.03,313460.0,38.02,38.05,38.01,38.03,313460.0
2016-08-17 10:25:00,38.02,38.03,38.01,38.02,150100.0,38.02,38.03,38.01,38.02,150100.0
2016-08-17 10:30:00,38.02,38.05,38.01,38.03,370700.0,38.02,38.05,38.01,38.03,370700.0
2016-08-17 10:35:00,38.03,38.04,38.0,38.01,218800.0,38.03,38.04,38.0,38.01,218800.0
2016-08-17 10:40:00,38.0,38.03,37.99,38.02,420580.0,38.0,38.03,37.99,38.02,420580.0
2016-08-17 10:45:00,38.02,38.04,38.0,38.01,219260.0,38.02,38.04,38.0,38.01,219260.0
2016-08-17 10:50:00,38.0,38.02,38.0,38.02,332120.0,38.0,38.02,38.0,38.02,332120.0
2016-08-17 10:55:00,38.02,38.02,38.0,38.01,202860.0,38.02,38.02,38.0,38.01,202860.0
2016-08-17 11:00:00,38.01,38.04,38.01,38.03,252780.0,38.01,38.04,38.01,38.03,252780.0
2016-08-17 11:05:00,38.03,38.04,38.01,38.01,293800.0,38.03,38.04,38.01,38.01,293800.0
2016-08-17 11:10:00,38.01,38.02,37.99,37.99,135500.0,38.01,38.02,37.99,37.99,135500.0
2016-08-17 11:15:00,38.0,38.03,37.99,38.03,154120.0,38.0,38.03,37.99,38.03,154120.0
2016-08-17 11:20:00,38.02,38.04,38.01,38.01,661160.0,38.02,38.04,38.01,38.01,661160.0
2016-08-17 11:25:00,38.01,38.03,38.0,38.03,474440.0,38.01,38.03,38.0,38.03,474440.0
2016-08-17 11:30:00,38.02,38.02,37.99,38.0,290580.0,38.02,38.02,37.99,38.0,290580.0
2016-08-17 11:35:00,37.99,38.01,37.98,37.98,189800.0,37.99,38.01,37.98,37.98,189800.0
2016-08-17 11:40:00,37.98,38.0,37.98,37.99,229080.0,37.98,38.0,37.98,37.99,229080.0
2016-08-17 11:45:00,37.99,38.0,37.98,37.98,209960.0,37.99,38.0,37.98,37.98,209960.0
2016-08-17 11:50:00,37.99,38.0,37.98,37.98,232460.0,37.99,38.0,37.98,37.98,232460.0
2016-08-17 11:55:00,37.98,37.99,37.97,37.97,402940.0,37.98,37.99,37.97,37.97,402940.0
2016-08-17 12:00:00,37.98,38.01,37.97,37.99,198620.0,37.98,38.01,37.97,37.99,198620.0
2016-08-17 12:05:00,37.99,38.01,37.99,37.99,145240.0,37.99,38.01,37.99,37.99,145240.0
2016-08-17 12:10:00,37.99,38.02,37.98,38.02,154200.0,37.99,38.02,37.98,38.02,154200.0
2016-08-17 12:15:00,38.02,38.03,38.01,38.02,175000.0,38.02,38.03,38.01,38.02,175000.0
2016-08-17 12:20:00,38.02,38.03,38.01,38.02,246340.0,38.02,38.03,38.01,38.02,246340.0
2016-08-17 12:25:00,38.03,38.03,38.02,38.03,240000.0,38.03,38.03,38.02,38.03,240000.0
2016-08-17 12:30:00,38.03,38.03,38.02,38.03,260260.0,38.03,38.03,38.02,38.03,260260.0
2016-08-17 12:35:00,38.03,38.03,38.02,38.03,121560.0,38.03,38.03,38.02,38.03,121560.0
2016-08-17 12:40:00,38.03,38.03,38.02,38.03,93620.0,38.03,38.03,38.02,38.03,93620.0
2016-08-17 12:45:00,38.03,38.14,38.03,38.14,705500.0,38.03,38.14,38.03,38.14,705500.0
2016-08-17 12:50:00,38.14,38.17,38.11,38.12,443820.0,38.14,38.17,38.11,38.12,443820.0
2016-08-17 12:55:00,38.13,38.18,38.13,38.16,376840.0,38.13,38.18,38.13,38.16,376840.0
2016-08-17 13:00:00,38.17,38.18,38.14,38.14,355420.0,38.17,38.18,38.14,38.14,355420.0
2016-08-17 13:05:00,38.14,38.14,38.12,38.12,230500.0,38.14,38.14,38.12,38.12,230500.0
2016-08-17 13:10:00,38.12,38.15,38.11,38.14,54000.0,38.12,38.15,38.11,38.14,54000.0
2016-08-17 13:15:00,38.15,38.16,38.14,38.15,189960.0,38.15,38.16,38.14,38.15,189960.0
2016-08-17 13:20:00,38.14,38.15,38.13,38.13,79000.0,38.14,38.15,38.13,38.13,79000.0
2016-08-17 13:25:00,38.13,38.15,38.12,38.15,87380.0,38.13,38.15,38.12,38.15,87380.0
2016-08-17 13:30:00,38.15,38.16,38.14,38.16,103940.0,38.15,38.16,38.14,38.16,103940.0
2016-08-17 13:35:00,38.16,38.22,38.16,38.2,436920.0,38.16,38.22,38.16,38.2,436920.0
2016-08-17 13:40:00,38.2,38.24,38.19,38.2,649940.0,38.2,38.24,38.19,38.2,649940.0
2016-08-17 13:45:00,38.19,38.21,38.18,38.2,142400.0,38.19,38.21,38.18,38.2,142400.0
2016-08-17 13:50:00,38.2,38.22,38.19,38.19,302120.0,38.2,38.22,38.19,38.19,302120.0
2016-08-17 13:55:00,38.19,38.2,38.13,38.14,262060.0,38.19,38.2,38.13,38.14,262060.0
2016-08-17 14:00:00,38.14,38.21,38.08,38.21,368040.0,38.14,38.21,38.08,38.21,368040.0
2016-08-17 14:05:00,38.21,38.23,38.17,38.21,295800.0,38.21,38.23,38.17,38.21,295800.0
2016-08-17 14:10:00,38.21,38.26,38.18,38.26,659460.0,38.21,38.26,38.18,38.26,659460.0
2016-08-17 14:15:00,38.26,38.26,38.2,38.21,222780.0,38.26,38.26,38.2,38.21,222780.0
2016-08-17 14:20:00,38.22,38.23,38.19,38.19,148160.0,38.22,38.23,38.19,38.19,148160.0
2016-08-17 14:25:00,38.19,38.23,38.19,38.22,177000.0,38.19,38.23,38.19,38.22,177000.0
2016-08-17 14:30:00,38.2,38.21,38.19,38.2,122560.0,38.2,38.21,38.19,38.2,122560.0
2016-08-17 14:35:00,38.2,38.22,38.18,38.2,282940.0,38.2,38.22,38.18,38.2,282940.0
2016-08-17 14:40:00,38.2,38.21,38.18,38.2,111140.0,38.2,38.21,38.18,38.2,111140.0
2016-08-17 14:45:00,38.2,38.22,38.2,38.21,76340.0,38.2,38.22,38.2,38.21,76340.0
2016-08-17 14:50:00,38.22,38.22,38.19,38.2,158200.0,38.22,38.22,38.19,38.2,158200.0
2016-08-17 14:55:00,38.21,38.22,38.19,38.2,190580.0,38.21,38.22,38.19,38.2,190580.0
2016-08-17 15:00:00,38.22,38.22,38.19,38.2,105620.0,38.22,38.22,38.19,38.2,105620.0
2016-08-17 15:05:00,38.22,38.22,38.18,38.18,91020.0,38.22,38.22,38.18,38.18,91020.0
2016-08-17 15:10:00,38.17,38.18,38.15,38.15,234640.0,38.17,38.18,38.15,38.15,234640.0
2016-08-17 15:15:00,38.16,38.16,38.14,38.16,236620.0,38.16,38.16,38.14,38.16,236620.0
2016-08-17 15:20:00,38.15,38.17,38.14,38.16,450700.0,38.15,38.17,38.14,38.16,450700.0
2016-08-17 15:25:00,38.17,38.19,38.17,38.18,370420.0,38.17,38.19,38.17,38.18,370420.0
2016-08-17 15:30:00,38.19,38.2,38.17,38.2,130600.0,38.19,38.2,38.17,38.2,130600.0
2016-08-17 15:35:00,38.2,38.2,38.18,38.2,180460.0,38.2,38.2,38.18,38.2,180460.0
2016-08-17 15:40:00,38.2,38.22,38.18,38.21,403180.0,38.2,38.22,38.18,38.21,403180.0
2016-08-17 15:45:00,38.22,38.24,38.2,38.22,218720.0,38.22,38.24,38.2,38.22,218720.0
2016-08-17 15:50:00,38.22,38.24,38.21,38.23,388440.0,38.22,38.24,38.21,38.23,388440.0
2016-08-17 15:55:00,38.23,38.24,38.19,38.23,1037280.0,38.23,38.24,38.19,38.23,1037280.0
2016-08-18 09:30:00,38.15,38.21,38.06,38.08,1050100.0,38.15,38.21,38.06,38.08,1050100.0
2016-08-18 09:35:00,38.09,38.11,38.06,38.08,634160.0,38.09,38.11,38.06,38.08,634160.0
2016-08-18 09:40:00,38.08,38.12,38.03,38.09,492440.0,38.08,38.12,38.03,38.09,492440.0
2016-08-18 09:45:00,38.09,38.16,38.06,38.16,840080.0,38.09,38.16,38.06,38.16,840080.0
2016-08-18 09:50:00,38.15,38.18,38.11,38.16,369680.0,38.15,38.18,38.11,38.16,369680.0
2016-08-18 09:55:00,38.17,38.21,38.16,38.19,507420.0,38.17,38.21,38.16,38.19,507420.0
2016-08-18 10:00:00,38.19,38.26,38.17,38.25,551900.0,38.19,38.26,38.17,38.25,551900.0
2016-08-18 10:05:00,38.25,38.26,38.16,38.16,407200.0,38.25,38.26,38.16,38.16,407200.0
2016-08-18 10:10:00,38.15,38.18,38.14,38.15,403600.0,38.15,38.18,38.14,38.15,403600.0
2016-08-18 10:15:00,38.15,38.2,38.14,38.15,169120.0,38.15,38.2,38.14,38.15,169120.0
2016-08-18 10:20:00,38.15,38.16,38.09,38.12,325040.0,38.15,38.16,38.09,38.12,325040.0
2016-08-18 10:25:00,38.1,38.16,38.1,38.16,194860.0,38.1,38.16,38.1,38.16,194860.0
2016-08-18 10:30:00,38.16,38.18,38.16,38.18,87540.0,38.16,38.18,38.16,38.18,87540.0
2016-08-18 10:35:00,38.17,38.17,38.13,38.15,258800.0,38.17,38.17,38.13,38.15,258800.0
2016-08-18 10:40:00,38.15,38.17,38.13,38.16,163880.0,38.15,38.17,38.13,38.16,163880.0
2016-08-18 10:45:00,38.16,38.16,38.13,38.15,135880.0,38.16,38.16,38.13,38.15,135880.0
2016-08-18 10:50:00,38.17,38.18,38.15,38.15,109280.0,38.17,38.18,38.15,38.15,109280.0
2016-08-18 10:55:00,38.15,38.17,38.13,38.17,215240.0,38.15,38.17,38.13,38.17,215240.0
2016-08-18 11:00:00,38.17,38.17,38.12,38.13,239380.0,38.17,38.17,38.12,38.13,239380.0
2016-08-18 11:05:00,38.14,38.14,38.13,38.14,125540.0,38.14,38.14,38.13,38.14,125540.0
2016-08-18 11:10:00,38.14,38.16,38.13,38.15,159640.0,38.14,38.16,38.13,38.15,159640.0
2016-08-18 11:15:00,38.15,38.16,38.14,38.14,66480.0,38.15,38.16,38.14,38.14,66480.0
2016-08-18 11:20:00,38.14,38.15,38.13,38.14,136700.0,38.14,38.15,38.13,38.14,136700.0
2016-08-18 11:25:00,38.14,38.17,38.14,38.17,224420.0,38.14,38.17,38.14,38.17,224420.0
2016-08-18 11:30:00,38.17,38.2,38.17,38.18,359400.0,38.17,38.2,38.17,38.18,359400.0
2016-08-18 11:35:00,38.18,38.19,38.17,38.18,215860.0,38.18,38.19,38.17,38.18,215860.0
2016-08-18 11:40:00,38.18,38.19,38.16,38.17,226300.0,38.18,38.19,38.16,38.17,226300.0
2016-08-18 11:45:00,38.17,38.2,38.17,38.2,111000.0,38.17,38.2,38.17,38.2,111000.0
2016-08-18 11:50:00,38.19,38.21,38.19,38.19,240040.0,38.19,38.21,38.19,38.19,240040.0
2016-08-18 11:55:00,38.18,38.21,38.18,38.2,153440.0,38.18,38.21,38.18,38.2,153440.0
2016-08-18 12:00:00,38.2,38.22,38.2,38.2,160940.0,38.2,38.22,38.2,38.2,160940.0
2016-08-18 12:05:00,38.21,38.23,38.2,38.22,106660.0,38.21,38.23,38.2,38.22,106660.0
2016-08-18 12:10:00,38.23,38.24,38.23,38.24,89620.0,38.23,38.24,38.23,38.24,89620.0
2016-08-18 12:15:00,38.25,38.26,38.23,38.23,174200.0,38.25,38.26,38.23,38.23,174200.0
2016-08-18 12:20:00,38.23,38.23,38.16,38.17,353600.0,38.23,38.23,38.16,38.17,353600.0
2016-08-18 12:25:00,38.17,38.2,38.16,38.17,109020.0,38.17,38.2,38.16,38.17,109020.0
2016-08-18 12:30:00,38.17,38.18,38.11,38.15,235480.0,38.17,38.18,38.11,38.15,235480.0
2016-08-18 12:35:00,38.15,38.15,38.08,38.13,322660.0,38.15,38.15,38.08,38.13,322660.0
2016-08-18 12:40:00,38.13,38.16,38.12,38.15,109440.0,38.13,38.16,38.12,38.15,109440.0
2016-08-18 12:45:00,38.15,38.16,38.13,38.14,100440.0,38.15,38.16,38.13,38.14,100440.0
2016-08-18 12:50:00,38.15,38.15,38.14,38.14,50400.0,38.15,38.15,38.14,38.14,50400.0
2016-08-18 12:55:00,38.14,38.14,38.11,38.12,156480.0,38.14,38.14,38.11,38.12,156480.0
2016-08-18 13:00:00,38.12,38.14,38.12,38.13,56960.0,38.12,38.14,38.12,38.13,56960.0
2016-08-18 13:05:00,38.13,38.15,38.13,38.15,108460.0,38.13,38.15,38.13,38.15,108460.0
2016-08-18 13:10:00,38.15,38.16,38.14,38.14,87200.0,38.15,38.16,38.14,38.14,87200.0
2016-08-18 13:15:00,38.15,38.16,38.14,38.15,132780.0,38.15,38.16,38.14,38.15,132780.0
2016-08-18 13:20:00,38.15,38.16,38.14,38.15,86220.0,38.15,38.16,38.14,38.15,86220.0
2016-08-18 13:25:00,38.16,38.16,38.15,38.16,94480.0,38.16,38.16,38.15,38.16,94480.0
2016-08-18 13:30:00,38.17,38.17,38.15,38.15,146240.0,38.17,38.17,38.15,38.15,146240.0
2016-08-18 13:35:00,38.15,38.18,38.15,38.17,171100.0,38.15,38.18,38.15,38.17,171100.0
2016-08-18 13:40:00,38.17,38.2,38.17,38.2,128240.0,38.17,38.2,38.17,38.2,128240.0
2016-08-18 13:45:00,38.2,38.2,38.19,38.19,120840.0,38.2,38.2,38.19,38.19,120840.0
2016-08-18 13:50:00,38.19,38.2,38.18,38.19,129120.0,38.19,38.2,38.18,38.19,129120.0
2016-08-18 13:55:00,38.19,38.22,38.19,38.22,73460.0,38.19,38.22,38.19,38.22,73460.0
2016-08-18 14:00:00,38.22,38.22,38.21,38.22,80500.0,38.22,38.22,38.21,38.22,80500.0
2016-08-18 14:05:00,38.22,38.22,38.18,38.2,187060.0,38.22,38.22,38.18,38.2,187060.0
2016-08-18 14:10:00,38.19,38.21,38.19,38.2,72980.0,38.19,38.21,38.19,38.2,72980.0
2016-08-18 14:15:00,38.21,38.21,38.19,38.21,142820.0,38.21,38.21,38.19,38.21,142820.0
2016-08-18 14:20:00,38.2,38.21,38.17,38.18,220180.0,38.2,38.21,38.17,38.18,220180.0
2016-08-18 14:25:00,38.18,38.2,38.18,38.19,64020.0,38.18,38.2,38.18,38.19,64020.0
2016-08-18 14:30:00,38.19,38.19,38.16,38.18,111360.0,38.19,38.19,38.16,38.18,111360.0
2016-08-18 14:35:00,38.18,38.19,38.18,38.19,78700.0,38.18,38.19,38.18,38.19,78700.0
2016-08-18 14:40:00,38.19,38.21,38.19,38.2,171320.0,38.19,38.21,38.19,38.2,171320.0
2016-08-18 14:45:00,38.21,38.21,38.18,38.19,81480.0,38.21,38.21,38.18,38.19,81480.0
2016-08-18 14:50:00,38.19,38.21,38.18,38.19,98000.0,38.19,38.21,38.18,38.19,98000.0
2016-08-18 14:55:00,38.18,38.19,38.17,38.19,66120.0,38.18,38.19,38.17,38.19,66120.0
2016-08-18 15:00:00,38.19,38.2,38.19,38.19,69940.0,38.19,38.2,38.19,38.19,69940.0
2016-08-18 15:05:00,38.19,38.21,38.19,38.21,152480.0,38.19,38.21,38.19,38.21,152480.0
2016-08-18 15:10:00,38.2,38.21,38.18,38.2,107000.0,38.2,38.21,38.18,38.2,107000.0
2016-08-18 15:15:00,38.21,38.22,38.2,38.22,58720.0,38.21,38.22,38.2,38.22,58720.0
2016-08-18 15:20:00,38.21,38.22,38.21,38.21,134000.0,38.21,38.22,38.21,38.21,134000.0
2016-08-18 15:25:00,38.21,38.22,38.21,38.21,96840.0,38.21,38.22,38.21,38.21,96840.0
2016-08-18 15:30:00,38.21,38.22,38.19,38.19,114600.0,38.21,38.22,38.19,38.19,114600.0
2016-08-18 15:35:00,38.19,38.19,38.16,38.16,200600.0,38.19,38.19,38.16,38.16,200600.0
2016-08-18 15:40:00,38.16,38.19,38.16,38.19,198900.0,38.16,38.19,38.16,38.19,198900.0
2016-08-18 15:45:00,38.18,38.19,38.17,38.17,114240.0,38.18,38.19,38.17,38.17,114240.0
2016-08-18 15:50:00,38.17,38.21,38.17,38.21,390060.0,38.17,38.21,38.17,38.21,390060.0
2016-08-18 15:55:00,38.21,38.23,38.19,38.21,965240.0,38.21,38.23,38.19,38.21,965240.0
2016-08-19 09:30:00,38.13,38.13,37.95,37.95,4462700.0,38.13,38.13,37.95,37.95,4462700.0
2016-08-19 09:35:00,37.96,37.98,37.93,37.94,1892900.0,37.96,37.98,37.93,37.94,1892900.0
2016-08-19 09:40:00,37.94,37.96,37.89,37.95,1416660.0,37.94,37.96,37.89,37.95,1416660.0
2016-08-19 09:45:00,37.94,37.95,37.89,37.89,1046800.0,37.94,37.95,37.89,37.89,1046800.0
2016-08-19 09:50:00,37.89,37.91,37.89,37.89,869600.0,37.89,37.91,37.89,37.89,869600.0
2016-08-19 09:55:00,37.9,37.94,37.89,37.93,1189520.0,37.9,37.94,37.89,37.93,1189520.0
2016-08-19 10:00:00,37.94,37.98,37.9,37.9,715540.0,37.94,37.98,37.9,37.9,715540.0
2016-08-19 10:05:00,37.91,37.92,37.89,37.89,716360.0,37.91,37.92,37.89,37.89,716360.0
2016-08-19 10:10:00,37.89,37.9,37.84,37.89,953300.0,37.89,37.9,37.84,37.89,953300.0
2016-08-19 10:15:00,37.88,37.89,37.86,37.89,363300.0,37.88,37.89,37.86,37.89,363300.0
2016-08-19 10:20:00,37.88,37.98,37.88,37.98,740700.0,37.88,37.98,37.88,37.98,740700.0
2016-08-19 10:25:00,37.98,38.02,37.96,38.01,791860.0,37.98,38.02,37.96,38.01,791860.0
2016-08-19 10:30:00,38.0,38.02,37.95,37.96,575520.0,38.0,38.02,37.95,37.96,575520.0
2016-08-19 10:35:00,37.97,37.97,37.92,37.96,350680.0,37.97,37.97,37.92,37.96,350680.0
2016-08-19 10:40:00,37.96,38.01,37.95,37.99,399440.0,37.96,38.01,37.95,37.99,399440.0
2016-08-19 10:45:00,37.99,38.0,37.98,37.99,199620.0,37.99,38.0,37.98,37.99,199620.0
2016-08-19 10:50:00,37.99,37.99,37.93,37.95,392020.0,37.99,37.99,37.93,37.95,392020.0
2016-08-19 10:55:00,37.94,37.95,37.92,37.93,252500.0,37.94,37.95,37.92,37.93,252500.0
2016-08-19 11:00:00,37.93,37.95,37.93,37.94,282020.0,37.93,37.95,37.93,37.94,282020.0
2016-08-19 11:05:00,37.94,37.96,37.93,37.94,187540.0,37.94,37.96,37.93,37.94,187540.0
2016-08-19 11:10:00,37.94,37.98,37.93,37.95,682820.0,37.94,37.98,37.93,37.95,682820.0
2016-08-19 11:15:00,37.96,37.97,37.95,37.96,201080.0,37.96,37.97,37.95,37.96,201080.0
2016-08-19 11:20:00,37.97,37.97,37.95,37.97,254900.0,37.97,37.97,37.95,37.97,254900.0
2016-08-19 11:25:00,37.97,38.0,37.96,37.99,403920.0,37.97,38.0,37.96,37.99,403920.0
2016-08-19 11:30:00,37.97,37.98,37.97,37.98,176240.0,37.97,37.98,37.97,37.98,176240.0
2016-08-19 11:35:00,37.97,37.98,37.95,37.95,200880.0,37.97,37.98,37.95,37.95,200880.0
2016-08-19 11:40:00,37.95,37.96,37.93,37.93,331880.0,37.95,37.96,37.93,37.93,331880.0
2016-08-19 11:45:00,37.93,37.95,37.93,37.94,112000.0,37.93,37.95,37.93,37.94,112000.0
2016-08-19 11:50:00,37.94,37.96,37.94,37.95,220220.0,37.94,37.96,37.94,37.95,220220.0
2016-08-19 11:55:00,37.95,37.96,37.94,37.96,484760.0,37.95,37.96,37.94,37.96,484760.0
2016-08-19 12:00:00,37.96,37.99,37.96,37.99,278220.0,37.96,37.99,37.96,37.99,278220.0
2016-08-19 12:05:00,37.98,37.98,37.97,37.97,117400.0,37.98,37.98,37.97,37.97,117400.0
2016-08-19 12:10:00,37.97,37.98,37.96,37.97,168340.0,37.97,37.98,37.96,37.97,168340.0
2016-08-19 12:15:00,37.96,37.97,37.95,37.95,176200.0,37.96,37.97,37.95,37.95,176200.0
2016-08-19 12:20:00,37.95,37.96,37.94,37.95,90080.0,37.95,37.96,37.94,37.95,90080.0
2016-08-19 12:25:00,37.95,37.96,37.94,37.95,211600.0,37.95,37.96,37.94,37.95,211600.0
2016-08-19 12:30:00,37.94,37.95,37.92,37.95,238440.0,37.94,37.95,37.92,37.95,238440.0
2016-08-19 12:35:00,37.94,37.94,37.93,37.93,98320.0,37.94,37.94,37.93,37.93,98320.0
2016-08-19 12:40:00,37.94,37.94,37.92,37.93,116520.0,37.94,37.94,37.92,37.93,116520.0
2016-08-19 12:45:00,37.92,37.93,37.9,37.9,215080.0,37.92,37.93,37.9,37.9,215080.0
2016-08-19 12:50:00,37.9,37.91,37.88,37.88,357200.0,37.9,37.91,37.88,37.88,357200.0
2016-08-19 12:55:00,37.88,37.9,37.88,37.9,165320.0,37.88,37.9,37.88,37.9,165320.0
2016-08-19 13:00:00,37.89,37.9,37.86,37.87,270880.0,37.89,37.9,37.86,37.87,270880.0
2016-08-19 13:05:00,37.87,37.89,37.87,37.88,231740.0,37.87,37.89,37.87,37.88,231740.0
2016-08-19 13:10:00,37.88,37.89,37.88,37.88,161380.0,37.88,37.89,37.88,37.88,161380.0
2016-08-19 13:15:00,37.88,37.88,37.85,37.86,355000.0,37.88,37.88,37.85,37.86,355000.0
2016-08-19 13:20:00,37.86,37.88,37.85,37.85,137740.0,37.86,37.88,37.85,37.85,137740.0
2016-08-19 13:25:00,37.85,37.88,37.85,37.88,269720.0,37.85,37.88,37.85,37.88,269720.0
2016-08-19 13:30:00,37.88,37.88,37.86,37.87,125020.0,37.88,37.88,37.86,37.87,125020.0
2016-08-19 13:35:00,37.87,37.88,37.87,37.88,101380.0,37.87,37.88,37.87,37.88,101380.0
2016-08-19 13:40:00,37.88,37.89,37.87,37.88,60000.0,37.88,37.89,37.87,37.88,60000.0
2016-08-19 13:45:00,37.88,37.9,37.88,37.9,181640.0,37.88,37.9,37.88,37.9,181640.0
2016-08-19 13:50:00,37.9,37.9,37.87,37.87,115120.0,37.9,37.9,37.87,37.87,115120.0
2016-08-19 13:55:00,37.88,37.89,37.86,37.87,239040.0,37.88,37.89,37.86,37.87,239040.0
2016-08-19 14:00:00,37.87,37.9,37.87,37.89,121200.0,37.87,37.9,37.87,37.89,121200.0
2016-08-19 14:05:00,37.88,37.91,37.88,37.9,279520.0,37.88,37.91,37.88,37.9,279520.0
2016-08-19 14:10:00,37.9,37.91,37.9,37.91,120420.0,37.9,37.91,37.9,37.91,120420.0
2016-08-19 14:15:00,37.92,37.94,37.92,37.94,157300.0,37.92,37.94,37.92,37.94,157300.0
2016-08-19 14:20:00,37.93,37.94,37.91,37.92,165700.0,37.93,37.94,37.91,37.92,165700.0
2016-08-19 14:25:00,37.92,37.93,37.92,37.93,117000.0,37.92,37.93,37.92,37.93,117000.0
2016-08-19 14:30:00,37.92,37.95,37.92,37.93,171920.0,37.92,37.95,37.92,37.93,171920.0
2016-08-19 14:35:00,37.93,37.94,37.92,37.93,79580.0,37.93,37.94,37.92,37.93,79580.0
2016-08-19 14:40:00,37.92,37.95,37.92,37.94,97420.0,37.92,37.95,37.92,37.94,97420.0
2016-08-19 14:45:00,37.95,37.96,37.95,37.95,268200.0,37.95,37.96,37.95,37.95,268200.0
2016-08-19 14:50:00,37.95,37.97,37.94,37.96,285040.0,37.95,37.97,37.94,37.96,285040.0
2016-08-19 14:55:00,37.97,37.97,37.96,37.96,208580.0,37.97,37.97,37.96,37.96,208580.0
2016-08-19 15:00:00,37.96,37.97,37.95,37.95,177140.0,37.96,37.97,37.95,37.95,177140.0
2016-08-19 15:05:00,37.95,37.95,37.94,37.95,208980.0,37.95,37.95,37.94,37.95,208980.0
2016-08-19 15:10:00,37.95,37.95,37.93,37.94,208700.0,37.95,37.95,37.93,37.94,208700.0
2016-08-19 15:15:00,37.94,37.95,37.93,37.94,172100.0,37.94,37.95,37.93,37.94,172100.0
2016-08-19 15:20:00,37.95,37.95,37.93,37.94,131280.0,37.95,37.95,37.93,37.94,131280.0
2016-08-19 15:25:00,37.93,37.95,37.93,37.94,253360.0,37.93,37.95,37.93,37.94,253360.0
2016-08-19 15:30:00,37.95,37.95,37.94,37.95,511020.0,37.95,37.95,37.94,37.95,511020.0
2016-08-19 15:35:00,37.95,37.96,37.94,37.94,192800.0,37.95,37.96,37.94,37.94,192800.0
2016-08-19 15:40:00,37.95,37.95,37.91,37.92,383980.0,37.95,37.95,37.91,37.92,383980.0
2016-08-19 15:45:00,37.92,37.92,37.89,37.89,515700.0,37.92,37.92,37.89,37.89,515700.0
2016-08-19 15:50:00,37.9,37.9,37.86,37.87,858480.0,37.9,37.9,37.86,37.87,858480.0
2016-08-19 15:55:00,37.87,37.87,37.85,37.86,2143220.0,37.87,37.87,37.85,37.86,2143220.0
2016-08-22 09:30:00,37.87,37.88,37.62,37.63,2295040.0,37.87,37.88,37.62,37.63,2295040.0
2016-08-22 09:35:00,37.63,37.69,37.61,37.66,1090500.0,37.63,37.69,37.61,37.66,1090500.0
2016-08-22 09:40:00,37.66,37.73,37.61,37.7,838020.0,37.66,37.73,37.61,37.7,838020.0
2016-08-22 09:45:00,37.71,37.78,37.68,37.71,690960.0,37.71,37.78,37.68,37.71,690960.0
2016-08-22 09:50:00,37.71,37.78,37.69,37.75,470120.0,37.71,37.78,37.69,37.75,470120.0
2016-08-22 09:55:00,37.75,37.77,37.73,37.77,261640.0,37.75,37.77,37.73,37.77,261640.0
2016-08-22 10:00:00,37.77,37.82,37.75,37.78,387880.0,37.77,37.82,37.75,37.78,387880.0
2016-08-22 10:05:00,37.78,37.84,37.77,37.77,456500.0,37.78,37.84,37.77,37.77,456500.0
2016-08-22 10:10:00,37.77,37.77,37.74,37.76,229780.0,37.77,37.77,37.74,37.76,229780.0
2016-08-22 10:15:00,37.76,37.87,37.76,37.86,635080.0,37.76,37.87,37.76,37.86,635080.0
2016-08-22 10:20:00,37.86,37.88,37.84,37.87,486980.0,37.86,37.88,37.84,37.87,486980.0
2016-08-22 10:25:00,37.88,37.9,37.87,37.87,435720.0,37.88,37.9,37.87,37.87,435720.0
2016-08-22 10:30:00,37.88,37.92,37.87,37.92,464980.0,37.88,37.92,37.87,37.92,464980.0
2016-08-22 10:35:00,37.92,37.95,37.9,37.91,498920.0,37.92,37.95,37.9,37.91,498920.0
2016-08-22 10:40:00,37.91,37.94,37.89,37.94,273240.0,37.91,37.94,37.89,37.94,273240.0
2016-08-22 10:45:00,37.93,37.96,37.92,37.95,322260.0,37.93,37.96,37.92,37.95,322260.0
2016-08-22 10:50:00,37.94,37.95,37.92,37.93,262860.0,37.94,37.95,37.92,37.93,262860.0
2016-08-22 10:55:00,37.92,37.93,37.91,37.92,272920.0,37.92,37.93,37.91,37.92,272920.0
2016-08-22 11:00:00,37.92,37.94,37.91,37.94,203680.0,37.92,37.94,37.91,37.94,203680.0
2016-08-22 11:05:00,37.93,37.94,37.91,37.92,277500.0,37.93,37.94,37.91,37.92,277500.0
2016-08-22 11:10:00,37.93,37.93,37.9,37.92,147680.0,37.93,37.93,37.9,37.92,147680.0
2016-08-22 11:15:00,37.93,37.94,37.88,37.88,322000.0,37.93,37.94,37.88,37.88,322000.0
2016-08-22 11:20:00,37.88,37.88,37.85,37.86,398980.0,37.88,37.88,37.85,37.86,398980.0
2016-08-22 11:25:00,37.86,37.89,37.85,37.88,251300.0,37.86,37.89,37.85,37.88,251300.0
2016-08-22 11:30:00,37.88,37.88,37.83,37.86,482400.0,37.88,37.88,37.83,37.86,482400.0
2016-08-22 11:35:00,37.85,37.87,37.83,37.83,144580.0,37.85,37.87,37.83,37.83,144580.0
2016-08-22 11:40:00,37.84,37.86,37.83,37.86,66600.0,37.84,37.86,37.83,37.86,66600.0
2016-08-22 11:45:00,37.84,37.86,37.83,37.85,135880.0,37.84,37.86,37.83,37.85,135880.0
2016-08-22 11:50:00,37.86,37.87,37.84,37.85,154180.0,37.86,37.87,37.84,37.85,154180.0
2016-08-22 11:55:00,37.84,37.86,37.83,37.85,151480.0,37.84,37.86,37.83,37.85,151480.0
2016-08-22 12:00:00,37.84,37.86,37.84,37.86,90400.0,37.84,37.86,37.84,37.86,90400.0
2016-08-22 12:05:00,37.85,37.85,37.83,37.83,89000.0,37.85,37.85,37.83,37.83,89000.0
2016-08-22 12:10:00,37.83,37.84,37.81,37.84,138400.0,37.83,37.84,37.81,37.84,138400.0
2016-08-22 12:15:00,37.84,37.85,37.83,37.85,93940.0,37.84,37.85,37.83,37.85,93940.0
2016-08-22 12:20:00,37.85,37.88,37.82,37.88,189960.0,37.85,37.88,37.82,37.88,189960.0
2016-08-22 12:25:00,37.88,37.93,37.88,37.93,368040.0,37.88,37.93,37.88,37.93,368040.0
2016-08-22 12:30:00,37.93,37.93,37.91,37.93,115440.0,37.93,37.93,37.91,37.93,115440.0
2016-08-22 12:35:00,37.93,37.93,37.9,37.9,79300.0,37.93,37.93,37.9,37.9,79300.0
2016-08-22 12:40:00,37.91,37.93,37.9,37.9,122080.0,37.91,37.93,37.9,37.9,122080.0
2016-08-22 12:45:00,37.9,37.91,37.89,37.9,136780.0,37.9,37.91,37.89,37.9,136780.0
2016-08-22 12:50:00,37.9,37.9,37.88,37.9,78220.0,37.9,37.9,37.88,37.9,78220.0
2016-08-22 12:55:00,37.89,37.89,37.87,37.88,121860.0,37.89,37.89,37.87,37.88,121860.0
2016-08-22 13:00:00,37.89,37.91,37.88,37.91,34220.0,37.89,37.91,37.88,37.91,34220.0
2016-08-22 13:05:00,37.89,37.93,37.89,37.93,142420.0,37.89,37.93,37.89,37.93,142420.0
2016-08-22 13:10:00,37.93,37.94,37.93,37.94,99740.0,37.93,37.94,37.93,37.94,99740.0
2016-08-22 13:15:00,37.94,37.95,37.92,37.92,141800.0,37.94,37.95,37.92,37.92,141800.0
2016-08-22 13:20:00,37.93,37.93,37.85,37.85,134180.0,37.93,37.93,37.85,37.85,134180.0
2016-08-22 13:25:00,37.85,37.85,37.81,37.85,273520.0,37.85,37.85,37.81,37.85,273520.0
2016-08-22 13:30:00,37.85,37.87,37.85,37.86,259600.0,37.85,37.87,37.85,37.86,259600.0
2016-08-22 13:35:00,37.87,37.87,37.84,37.84,126940.0,37.87,37.87,37.84,37.84,126940.0
2016-08-22 13:40:00,37.86,37.89,37.85,37.88,93360.0,37.86,37.89,37.85,37.88,93360.0
2016-08-22 13:45:00,37.9,37.95,37.9,37.94,281360.0,37.9,37.95,37.9,37.94,281360.0
2016-08-22 13:50:00,37.94,37.95,37.91,37.91,149960.0,37.94,37.95,37.91,37.91,149960.0
2016-08-22 13:55:00,37.92,37.94,37.91,37.91,113680.0,37.92,37.94,37.91,37.91,113680.0
2016-08-22 14:00:00,37.92,37.95,37.91,37.95,271140.0,37.92,37.95,37.91,37.95,271140.0
2016-08-22 14:05:00,37.95,37.96,37.93,37.94,451060.0,37.95,37.96,37.93,37.94,451060.0
2016-08-22 14:10:00,37.95,37.95,37.92,37.94,163960.0,37.95,37.95,37.92,37.94,163960.0
2016-08-22 14:15:00,37.94,37.95,37.93,37.95,42500.0,37.94,37.95,37.93,37.95,42500.0
2016-08-22 14:20:00,37.95,37.96,37.93,37.93,149240.0,37.95,37.96,37.93,37.93,149240.0
2016-08-22 14:25:00,37.94,37.95,37.9,37.91,208900.0,37.94,37.95,37.9,37.91,208900.0
2016-08-22 14:30:00,37.9,37.94,37.9,37.93,153520.0,37.9,37.94,37.9,37.93,153520.0
2016-08-22 14:35:00,37.93,37.95,37.92,37.95,154120.0,37.93,37.95,37.92,37.95,154120.0
2016-08-22 14:40:00,37.94,37.96,37.94,37.94,201040.0,37.94,37.96,37.94,37.94,201040.0
2016-08-22 14:45:00,37.95,37.96,37.93,37.94,245800.0,37.95,37.96,37.93,37.94,245800.0
2016-08-22 14:50:00,37.95,37.97,37.94,37.96,224600.0,37.95,37.97,37.94,37.96,224600.0
2016-08-22 14:55:00,37.95,37.95,37.93,37.95,115000.0,37.95,37.95,37.93,37.95,115000.0
2016-08-22 15:00:00,37.95,37.97,37.94,37.96,241920.0,37.95,37.97,37.94,37.96,241920.0
2016-08-22 15:05:00,37.97,37.99,37.96,37.98,370820.0,37.97,37.99,37.96,37.98,370820.0
2016-08-22 15:10:00,37.98,37.99,37.96,37.96,208780.0,37.98,37.99,37.96,37.96,208780.0
2016-08-22 15:15:00,37.97,37.97,37.94,37.96,157260.0,37.97,37.97,37.94,37.96,157260.0
2016-08-22 15:20:00,37.96,37.96,37.94,37.96,158380.0,37.96,37.96,37.94,37.96,158380.0
2016-08-22 15:25:00,37.96,37.99,37.96,37.97,232060.0,37.96,37.99,37.96,37.97,232060.0
2016-08-22 15:30:00,37.97,37.98,37.95,37.97,260100.0,37.97,37.98,37.95,37.97,260100.0
2016-08-22 15:35:00,37.96,37.98,37.95,37.96,310620.0,37.96,37.98,37.95,37.96,310620.0
2016-08-22 15:40:00,37.96,37.98,37.95,37.98,303940.0,37.96,37.98,37.95,37.98,303940.0
2016-08-22 15:45:00,37.97,37.99,37.95,37.95,489700.0,37.97,37.99,37.95,37.95,489700.0
2016-08-22 15:50:00,37.95,37.96,37.93,37.95,623140.0,37.95,37.96,37.93,37.95,623140.0
2016-08-22 15:55:00,37.94,37.98,37.94,37.97,1075800.0,37.94,37.98,37.94,37.97,1075800.0
2016-08-23 09:30:00,38.16,38.18,38.05,38.12,1377980.0,38.16,38.18,38.05,38.12,1377980.0
2016-08-23 09:35:00,38.12,38.17,38.1,38.13,829420.0,38.12,38.17,38.1,38.13,829420.0
2016-08-23 09:40:00,38.13,38.15,38.11,38.14,619480.0,38.13,38.15,38.11,38.14,619480.0
2016-08-23 09:45:00,38.12,38.15,38.12,38.15,481840.0,38.12,38.15,38.12,38.15,481840.0
2016-08-23 09:50:00,38.15,38.2,38.15,38.17,531040.0,38.15,38.2,38.15,38.17,531040.0
2016-08-23 09:55:00,38.19,38.24,38.18,38.19,875280.0,38.19,38.24,38.18,38.19,875280.0
2016-08-23 10:00:00,38.19,38.23,38.19,38.21,895100.0,38.19,38.23,38.19,38.21,895100.0
2016-08-23 10:05:00,38.2,38.21,38.17,38.17,323240.0,38.2,38.21,38.17,38.17,323240.0
2016-08-23 10:10:00,38.17,38.2,38.16,38.19,349280.0,38.17,38.2,38.16,38.19,349280.0
2016-08-23 10:15:00,38.19,38.21,38.14,38.17,724740.0,38.19,38.21,38.14,38.17,724740.0
2016-08-23 10:20:00,38.16,38.19,38.13,38.15,207400.0,38.16,38.19,38.13,38.15,207400.0
2016-08-23 10:25:00,38.15,38.17,38.15,38.15,212300.0,38.15,38.17,38.15,38.15,212300.0
2016-08-23 10:30:00,38.15,38.18,38.14,38.18,197420.0,38.15,38.18,38.14,38.18,197420.0
2016-08-23 10:35:00,38.17,38.17,38.14,38.16,336420.0,38.17,38.17,38.14,38.16,336420.0
2016-08-23 10:40:00,38.16,38.2,38.16,38.18,367880.0,38.16,38.2,38.16,38.18,367880.0
2016-08-23 10:45:00,38.19,38.2,38.18,38.2,153100.0,38.19,38.2,38.18,38.2,153100.0
2016-08-23 10:50:00,38.2,38.2,38.15,38.15,244980.0,38.2,38.2,38.15,38.15,244980.0
2016-08-23 10:55:00,38.16,38.16,38.13,38.16,125240.0,38.16,38.16,38.13,38.16,125240.0
2016-08-23 11:00:00,38.17,38.17,38.14,38.14,214120.0,38.17,38.17,38.14,38.14,214120.0
2016-08-23 11:05:00,38.14,38.15,38.13,38.13,214180.0,38.14,38.15,38.13,38.13,214180.0
2016-08-23 11:10:00,38.14,38.15,38.11,38.15,324400.0,38.14,38.15,38.11,38.15,324400.0
2016-08-23 11:15:00,38.14,38.15,38.13,38.15,141700.0,38.14,38.15,38.13,38.15,141700.0
2016-08-23 11:20:00,38.15,38.17,38.14,38.17,184960.0,38.15,38.17,38.14,38.17,184960.0
2016-08-23 11:25:00,38.17,38.18,38.15,38.16,168140.0,38.17,38.18,38.15,38.16,168140.0
2016-08-23 11:30:00,38.17,38.18,38.15,38.17,118000.0,38.17,38.18,38.15,38.17,118000.0
2016-08-23 11:35:00,38.17,38.18,38.15,38.18,71000.0,38.17,38.18,38.15,38.18,71000.0
2016-08-23 11:40:00,38.18,38.19,38.17,38.19,108360.0,38.18,38.19,38.17,38.19,108360.0
2016-08-23 11:45:00,38.19,38.2,38.16,38.17,174040.0,38.19,38.2,38.16,38.17,174040.0
2016-08-23 11:50:00,38.16,38.17,38.14,38.15,119840.0,38.16,38.17,38.14,38.15,119840.0
2016-08-23 11:55:00,38.16,38.19,38.16,38.18,171880.0,38.16,38.19,38.16,38.18,171880.0
2016-08-23 12:00:00,38.18,38.18,38.14,38.14,111340.0,38.18,38.18,38.14,38.14,111340.0
2016-08-23 12:05:00,38.15,38.16,38.13,38.14,244940.0,38.15,38.16,38.13,38.14,244940.0
2016-08-23 12:10:00,38.14,38.15,38.14,38.14,51120.0,38.14,38.15,38.14,38.14,51120.0
2016-08-23 12:15:00,38.13,38.14,38.12,38.12,254440.0,38.13,38.14,38.12,38.12,254440.0
2016-08-23 12:20:00,38.13,38.15,38.12,38.13,96200.0,38.13,38.15,38.12,38.13,96200.0
2016-08-23 12:25:00,38.13,38.15,38.13,38.14,51880.0,38.13,38.15,38.13,38.14,51880.0
2016-08-23 12:30:00,38.15,38.15,38.12,38.13,173260.0,38.15,38.15,38.12,38.13,173260.0
2016-08-23 12:35:00,38.12,38.13,38.1,38.13,312300.0,38.12,38.13,38.1,38.13,312300.0
2016-08-23 12:40:00,38.12,38.13,38.12,38.13,66000.0,38.12,38.13,38.12,38.13,66000.0
2016-08-23 12:45:00,38.13,38.14,38.13,38.14,81900.0,38.13,38.14,38.13,38.14,81900.0
2016-08-23 12:50:00,38.14,38.14,38.09,38.09,135160.0,38.14,38.14,38.09,38.09,135160.0
2016-08-23 12:55:00,38.09,38.1,38.08,38.1,105100.0,38.09,38.1,38.08,38.1,105100.0
2016-08-23 13:00:00,38.1,38.12,38.08,38.1,131520.0,38.1,38.12,38.08,38.1,131520.0
2016-08-23 13:05:00,38.1,38.11,38.08,38.09,70980.0,38.1,38.11,38.08,38.09,70980.0
2016-08-23 13:10:00,38.08,38.11,38.08,38.11,81440.0,38.08,38.11,38.08,38.11,81440.0
2016-08-23 13:15:00,38.11,38.11,38.09,38.11,130000.0,38.11,38.11,38.09,38.11,130000.0
2016-08-23 13:20:00,38.11,38.15,38.11,38.15,181720.0,38.11,38.15,38.11,38.15,181720.0
2016-08-23 13:25:00,38.15,38.15,38.12,38.12,88540.0,38.15,38.15,38.12,38.12,88540.0
2016-08-23 13:30:00,38.12,38.13,38.11,38.13,73000.0,38.12,38.13,38.11,38.13,73000.0
2016-08-23 13:35:00,38.13,38.15,38.13,38.13,87000.0,38.13,38.15,38.13,38.13,87000.0
2016-08-23 13:40:00,38.12,38.13,38.1,38.1,32280.0,38.12,38.13,38.1,38.1,32280.0
2016-08-23 13:45:00,38.1,38.12,38.09,38.11,113500.0,38.1,38.12,38.09,38.11,113500.0
2016-08-23 13:50:00,38.12,38.13,38.11,38.12,88220.0,38.12,38.13,38.11,38.12,88220.0
2016-08-23 13:55:00,38.12,38.12,38.11,38.12,100540.0,38.12,38.12,38.11,38.12,100540.0
2016-08-23 14:00:00,38.12,38.12,38.09,38.1,149960.0,38.12,38.12,38.09,38.1,149960.0
2016-08-23 14:05:00,38.09,38.12,38.09,38.1,93140.0,38.09,38.12,38.09,38.1,93140.0
2016-08-23 14:10:00,38.11,38.15,38.11,38.15,111800.0,38.11,38.15,38.11,38.15,111800.0
2016-08-23 14:15:00,38.14,38.15,38.13,38.13,45420.0,38.14,38.15,38.13,38.13,45420.0
2016-08-23 14:20:00,38.13,38.15,38.13,38.15,110900.0,38.13,38.15,38.13,38.15,110900.0
2016-08-23 14:25:00,38.15,38.2,38.15,38.2,310860.0,38.15,38.2,38.15,38.2,310860.0
2016-08-23 14:30:00,38.19,38.2,38.16,38.18,144940.0,38.19,38.2,38.16,38.18,144940.0
2016-08-23 14:35:00,38.17,38.19,38.16,38.16,116560.0,38.17,38.19,38.16,38.16,116560.0
2016-08-23 14:40:00,38.16,38.18,38.14,38.15,138900.0,38.16,38.18,38.14,38.15,138900.0
2016-08-23 14:45:00,38.14,38.17,38.14,38.17,132680.0,38.14,38.17,38.14,38.17,132680.0
2016-08-23 14:50:00,38.16,38.19,38.16,38.16,99220.0,38.16,38.19,38.16,38.16,99220.0
2016-08-23 14:55:00,38.17,38.17,38.15,38.16,72700.0,38.17,38.17,38.15,38.16,72700.0
2016-08-23 15:00:00,38.15,38.17,38.14,38.16,203240.0,38.15,38.17,38.14,38.16,203240.0
2016-08-23 15:05:00,38.15,38.16,38.15,38.16,121580.0,38.15,38.16,38.15,38.16,121580.0
2016-08-23 15:10:00,38.16,38.19,38.16,38.18,286940.0,38.16,38.19,38.16,38.18,286940.0
2016-08-23 15:15:00,38.19,38.19,38.15,38.15,136880.0,38.19,38.19,38.15,38.15,136880.0
2016-08-23 15:20:00,38.14,38.15,38.13,38.14,135100.0,38.14,38.15,38.13,38.14,135100.0
2016-08-23 15:25:00,38.14,38.15,38.13,38.15,98500.0,38.14,38.15,38.13,38.15,98500.0
2016-08-23 15:30:00,38.15,38.15,38.13,38.14,165220.0,38.15,38.15,38.13,38.14,165220.0
2016-08-23 15:35:00,38.13,38.14,38.13,38.14,200700.0,38.13,38.14,38.13,38.14,200700.0
2016-08-23 15:40:00,38.14,38.15,38.13,38.13,230800.0,38.14,38.15,38.13,38.13,230800.0
2016-08-23 15:45:00,38.13,38.14,38.11,38.12,223680.0,38.13,38.14,38.11,38.12,223680.0
2016-08-23 15:50:00,38.12,38.13,38.09,38.1,546940.0,38.12,38.13,38.09,38.1,546940.0
2016-08-23 15:55:00,38.1,38.15,38.1,38.12,1171220.0,38.1,38.15,38.1,38.12,1171220.0
2016-08-24 09:30:00,38.16,38.18,38.06,38.11,1110160.0,38.16,38.18,38.06,38.11,1110160.0
2016-08-24 09:35:00,38.12,38.14,38.08,38.11,283520.0,38.12,38.14,38.08,38.11,283520.0
2016-08-24 09:40:00,38.12,38.12,38.05,38.06,305960.0,38.12,38.12,38.05,38.06,305960.0
2016-08-24 09:45:00,38.08,38.11,38.07,38.09,220740.0,38.08,38.11,38.07,38.09,220740.0
2016-08-24 09:50:00,38.09,38.09,38.04,38.06,338920.0,38.09,38.09,38.04,38.06,338920.0
2016-08-24 09:55:00,38.07,38.09,38.06,38.06,247940.0,38.07,38.09,38.06,38.06,247940.0
2016-08-24 10:00:00,38.06,38.08,38.06,38.08,364920.0,38.06,38.08,38.06,38.08,364920.0
2016-08-24 10:05:00,38.07,38.09,38.06,38.06,164160.0,38.07,38.09,38.06,38.06,164160.0
2016-08-24 10:10:00,38.06,38.08,38.05,38.07,138700.0,38.06,38.08,38.05,38.07,138700.0
2016-08-24 10:15:00,38.06,38.07,38.02,38.02,372280.0,38.06,38.07,38.02,38.02,372280.0
2016-08-24 10:20:00,38.02,38.02,37.98,38.0,405560.0,38.02,38.02,37.98,38.0,405560.0
2016-08-24 10:25:00,38.0,38.04,37.98,38.03,312600.0,38.0,38.04,37.98,38.03,312600.0
2016-08-24 10:30:00,38.03,38.03,38.01,38.01,201380.0,38.03,38.03,38.01,38.01,201380.0
2016-08-24 10:35:00,38.01,38.02,37.99,38.0,175140.0,38.01,38.02,37.99,38.0,175140.0
2016-08-24 10:40:00,38.0,38.02,37.99,38.01,206900.0,38.0,38.02,37.99,38.01,206900.0
2016-08-24 10:45:00,38.01,38.01,37.96,37.98,277220.0,38.01,38.01,37.96,37.98,277220.0
2016-08-24 10:50:00,37.99,37.99,37.97,37.98,216800.0,37.99,37.99,37.97,37.98,216800.0
2016-08-24 10:55:00,37.98,37.99,37.97,37.98,252800.0,37.98,37.99,37.97,37.98,252800.0
2016-08-24 11:00:00,37.98,38.02,37.98,38.0,343460.0,37.98,38.02,37.98,38.0,343460.0
2016-08-24 11:05:00,37.99,38.01,37.99,38.0,111680.0,37.99,38.01,37.99,38.0,111680.0
2016-08-24 11:10:00,38.0,38.04,38.0,38.02,198440.0,38.0,38.04,38.0,38.02,198440.0
2016-08-24 11:15:00,38.04,38.05,38.03,38.03,241000.0,38.04,38.05,38.03,38.03,241000.0
2016-08-24 11:20:00,38.02,38.02,38.0,38.02,166940.0,38.02,38.02,38.0,38.02,166940.0
2016-08-24 11:25:00,38.02,38.04,38.01,38.04,235860.0,38.02,38.04,38.01,38.04,235860.0
2016-08-24 11:30:00,38.04,38.04,38.0,38.0,174380.0,38.04,38.04,38.0,38.0,174380.0
2016-08-24 11:35:00,38.0,38.03,37.99,38.02,175820.0,38.0,38.03,37.99,38.02,175820.0
2016-08-24 11:40:00,38.01,38.01,37.98,37.99,150660.0,38.01,38.01,37.98,37.99,150660.0
2016-08-24 11:45:00,37.99,38.02,37.99,38.01,168380.0,37.99,38.02,37.99,38.01,168380.0
2016-08-24 11:50:00,38.01,38.01,37.99,37.99,156000.0,38.01,38.01,37.99,37.99,156000.0
2016-08-24 11:55:00,37.99,37.99,37.95,37.98,305940.0,37.99,37.99,37.95,37.98,305940.0
2016-08-24 12:00:00,37.98,38.0,37.97,37.99,171000.0,37.98,38.0,37.97,37.99,171000.0
2016-08-24 12:05:00,37.98,38.0,37.97,38.0,187140.0,37.98,38.0,37.97,38.0,187140.0
2016-08-24 12:10:00,38.01,38.03,38.0,38.0,267220.0,38.01,38.03,38.0,38.0,267220.0
2016-08-24 12:15:00,38.02,38.02,37.94,37.95,350160.0,38.02,38.02,37.94,37.95,350160.0
2016-08-24 12:20:00,37.95,37.96,37.94,37.95,75800.0,37.95,37.96,37.94,37.95,75800.0
2016-08-24 12:25:00,37.96,37.96,37.94,37.94,48000.0,37.96,37.96,37.94,37.94,48000.0
2016-08-24 12:30:00,37.94,37.99,37.93,37.98,238520.0,37.94,37.99,37.93,37.98,238520.0
2016-08-24 12:35:00,37.98,37.98,37.96,37.97,78960.0,37.98,37.98,37.96,37.97,78960.0
2016-08-24 12:40:00,37.97,38.0,37.96,38.0,155780.0,37.97,38.0,37.96,38.0,155780.0
2016-08-24 12:45:00,38.0,38.02,37.99,38.0,161180.0,38.0,38.02,37.99,38.0,161180.0
2016-08-24 12:50:00,37.99,38.03,37.99,38.02,275820.0,37.99,38.03,37.99,38.02,275820.0
2016-08-24 12:55:00,38.03,38.03,38.0,38.0,242300.0,38.03,38.03,38.0,38.0,242300.0
2016-08-24 13:00:00,38.01,38.01,37.97,37.98,114120.0,38.01,38.01,37.97,37.98,114120.0
2016-08-24 13:05:00,37.99,38.0,37.98,38.0,48700.0,37.99,38.0,37.98,38.0,48700.0
2016-08-24 13:10:00,37.99,38.0,37.98,37.98,158200.0,37.99,38.0,37.98,37.98,158200.0
2016-08-24 13:15:00,37.98,37.99,37.95,37.95,69240.0,37.98,37.99,37.95,37.95,69240.0
2016-08-24 13:20:00,37.96,37.96,37.95,37.95,69020.0,37.96,37.96,37.95,37.95,69020.0
2016-08-24 13:25:00,37.95,37.97,37.95,37.95,163940.0,37.95,37.97,37.95,37.95,163940.0
2016-08-24 13:30:00,37.95,37.98,37.95,37.98,148060.0,37.95,37.98,37.95,37.98,148060.0
2016-08-24 13:35:00,37.98,37.99,37.96,37.96,73200.0,37.98,37.99,37.96,37.96,73200.0
2016-08-24 13:40:00,37.96,38.0,37.96,37.99,279900.0,37.96,38.0,37.96,37.99,279900.0
2016-08-24 13:45:00,37.99,38.01,37.98,37.98,130800.0,37.99,38.01,37.98,37.98,130800.0
2016-08-24 13:50:00,37.98,37.99,37.96,37.97,114220.0,37.98,37.99,37.96,37.97,114220.0
2016-08-24 13:55:00,37.97,38.01,37.97,37.99,152580.0,37.97,38.01,37.97,37.99,152580.0
2016-08-24 14:00:00,37.99,38.0,37.94,37.95,402960.0,37.99,38.0,37.94,37.95,402960.0
2016-08-24 14:05:00,37.95,37.97,37.91,37.97,281700.0,37.95,37.97,37.91,37.97,281700.0
2016-08-24 14:10:00,37.96,37.96,37.91,37.92,180880.0,37.96,37.96,37.91,37.92,180880.0
2016-08-24 14:15:00,37.91,37.93,37.91,37.92,676280.0,37.91,37.93,37.91,37.92,676280.0
2016-08-24 14:20:00,37.93,37.93,37.91,37.93,222480.0,37.93,37.93,37.91,37.93,222480.0
2016-08-24 14:25:00,37.92,37.93,37.9,37.91,231500.0,37.92,37.93,37.9,37.91,231500.0
2016-08-24 14:30:00,37.92,37.93,37.89,37.93,422760.0,37.92,37.93,37.89,37.93,422760.0
2016-08-24 14:35:00,37.93,37.94,37.92,37.93,164400.0,37.93,37.94,37.92,37.93,164400.0
2016-08-24 14:40:00,37.93,37.96,37.93,37.94,184360.0,37.93,37.96,37.93,37.94,184360.0
2016-08-24 14:45:00,37.94,37.94,37.91,37.91,183680.0,37.94,37.94,37.91,37.91,183680.0
2016-08-24 14:50:00,37.91,37.95,37.91,37.94,193380.0,37.91,37.95,37.91,37.94,193380.0
2016-08-24 14:55:00,37.95,37.97,37.94,37.97,168380.0,37.95,37.97,37.94,37.97,168380.0
2016-08-24 15:00:00,37.96,37.97,37.94,37.94,179200.0,37.96,37.97,37.94,37.94,179200.0
2016-08-24 15:05:00,37.95,37.95,37.9,37.9,242660.0,37.95,37.95,37.9,37.9,242660.0
2016-08-24 15:10:00,37.91,37.93,37.88,37.88,450020.0,37.91,37.93,37.88,37.88,450020.0
2016-08-24 15:15:00,37.88,37.9,37.87,37.88,815820.0,37.88,37.9,37.87,37.88,815820.0
2016-08-24 15:20:00,37.88,37.88,37.86,37.86,483520.0,37.88,37.88,37.86,37.86,483520.0
2016-08-24 15:25:00,37.87,37.89,37.85,37.87,306880.0,37.87,37.89,37.85,37.87,306880.0
2016-08-24 15:30:00,37.88,37.9,37.87,37.88,289620.0,37.88,37.9,37.87,37.88,289620.0
2016-08-24 15:35:00,37.88,37.88,37.79,37.8,790420.0,37.88,37.88,37.79,37.8,790420.0
2016-08-24 15:40:00,37.8,37.82,37.78,37.82,843900.0,37.8,37.82,37.78,37.82,843900.0
2016-08-24 15:45:00,37.82,37.82,37.77,37.78,892500.0,37.82,37.82,37.77,37.78,892500.0
2016-08-24 15:50:00,37.78,37.82,37.77,37.82,1098160.0,37.78,37.82,37.77,37.82,1098160.0
2016-08-24 15:55:00,37.82,37.88,37.81,37.88,2080820.0,37.82,37.88,37.81,37.88,2080820.0
2016-08-25 09:30:00,37.8,37.85,37.76,37.8,951340.0,37.8,37.85,37.76,37.8,951340.0
2016-08-25 09:35:00,37.81,37.84,37.78,37.83,572040.0,37.81,37.84,37.78,37.83,572040.0
2016-08-25 09:40:00,37.83,37.84,37.81,37.81,390100.0,37.83,37.84,37.81,37.81,390100.0
2016-08-25 09:45:00,37.82,37.82,37.78,37.81,487860.0,37.82,37.82,37.78,37.81,487860.0
2016-08-25 09:50:00,37.82,37.83,37.77,37.78,480100.0,37.82,37.83,37.77,37.78,480100.0
2016-08-25 09:55:00,37.78,37.8,37.74,37.76,525440.0,37.78,37.8,37.74,37.76,525440.0
2016-08-25 10:00:00,37.78,37.79,37.74,37.77,367280.0,37.78,37.79,37.74,37.77,367280.0
2016-08-25 10:05:00,37.77,37.84,37.77,37.8,390100.0,37.77,37.84,37.77,37.8,390100.0
2016-08-25 10:10:00,37.81,37.82,37.79,37.81,193560.0,37.81,37.82,37.79,37.81,193560.0
2016-08-25 10:15:00,37.82,37.82,37.78,37.8,196340.0,37.82,37.82,37.78,37.8,196340.0
2016-08-25 10:20:00,37.79,37.88,37.79,37.85,394060.0,37.79,37.88,37.79,37.85,394060.0
2016-08-25 10:25:00,37.85,37.85,37.83,37.84,319920.0,37.85,37.85,37.83,37.84,319920.0
2016-08-25 10:30:00,37.84,37.86,37.82,37.82,289280.0,37.84,37.86,37.82,37.82,289280.0
2016-08-25 10:35:00,37.83,37.84,37.8,37.8,282420.0,37.83,37.84,37.8,37.8,282420.0
2016-08-25 10:40:00,37.79,37.85,37.78,37.85,255380.0,37.79,37.85,37.78,37.85,255380.0
2016-08-25 10:45:00,37.85,37.87,37.85,37.86,368200.0,37.85,37.87,37.85,37.86,368200.0
2016-08-25 10:50:00,37.87,37.88,37.83,37.85,340020.0,37.87,37.88,37.83,37.85,340020.0
2016-08-25 10:55:00,37.85,37.88,37.85,37.86,253480.0,37.85,37.88,37.85,37.86,253480.0
2016-08-25 11:00:00,37.86,37.89,37.86,37.89,258000.0,37.86,37.89,37.86,37.89,258000.0
2016-08-25 11:05:00,37.89,37.89,37.86,37.88,226400.0,37.89,37.89,37.86,37.88,226400.0
2016-08-25 11:10:00,37.88,37.91,37.87,37.91,383100.0,37.88,37.91,37.87,37.91,383100.0
2016-08-25 11:15:00,37.9,37.95,37.9,37.93,157500.0,37.9,37.95,37.9,37.93,157500.0
2016-08-25 11:20:00,37.93,37.94,37.9,37.92,103600.0,37.93,37.94,37.9,37.92,103600.0
2016-08-25 11:25:00,37.92,37.92,37.89,37.91,96460.0,37.92,37.92,37.89,37.91,96460.0
2016-08-25 11:30:00,37.91,37.94,37.9,37.91,165000.0,37.91,37.94,37.9,37.91,165000.0
2016-08-25 11:35:00,37.91,37.93,37.9,37.9,162980.0,37.91,37.93,37.9,37.9,162980.0
2016-08-25 11:40:00,37.91,37.93,37.89,37.93,174160.0,37.91,37.93,37.89,37.93,174160.0
2016-08-25 11:45:00,37.92,37.93,37.91,37.93,193520.0,37.92,37.93,37.91,37.93,193520.0
2016-08-25 11:50:00,37.92,37.94,37.91,37.92,98480.0,37.92,37.94,37.91,37.92,98480.0
2016-08-25 11:55:00,37.92,37.93,37.89,37.91,147400.0,37.92,37.93,37.89,37.91,147400.0
2016-08-25 12:00:00,37.91,37.91,37.88,37.89,73880.0,37.91,37.91,37.88,37.89,73880.0
2016-08-25 12:05:00,37.89,37.91,37.89,37.9,143420.0,37.89,37.91,37.89,37.9,143420.0
2016-08-25 12:10:00,37.89,37.91,37.88,37.9,134800.0,37.89,37.91,37.88,37.9,134800.0
2016-08-25 12:15:00,37.89,37.92,37.89,37.9,117320.0,37.89,37.92,37.89,37.9,117320.0
2016-08-25 12:20:00,37.9,37.91,37.88,37.88,140780.0,37.9,37.91,37.88,37.88,140780.0
2016-08-25 12:25:00,37.89,37.93,37.89,37.91,140580.0,37.89,37.93,37.89,37.91,140580.0
2016-08-25 12:30:00,37.92,37.97,37.91,37.95,335380.0,37.92,37.97,37.91,37.95,335380.0
2016-08-25 12:35:00,37.95,37.95,37.92,37.94,94000.0,37.95,37.95,37.92,37.94,94000.0
2016-08-25 12:40:00,37.93,37.95,37.93,37.94,74200.0,37.93,37.95,37.93,37.94,74200.0
2016-08-25 12:45:00,37.93,37.95,37.93,37.94,105800.0,37.93,37.95,37.93,37.94,105800.0
2016-08-25 12:50:00,37.94,37.94,37.91,37.92,93500.0,37.94,37.94,37.91,37.92,93500.0
2016-08-25 12:55:00,37.92,37.92,37.91,37.92,112020.0,37.92,37.92,37.91,37.92,112020.0
2016-08-25 13:00:00,37.91,37.93,37.89,37.89,103100.0,37.91,37.93,37.89,37.89,103100.0
2016-08-25 13:05:00,37.89,37.91,37.89,37.9,87720.0,37.89,37.91,37.89,37.9,87720.0
2016-08-25 13:10:00,37.89,37.9,37.88,37.9,327900.0,37.89,37.9,37.88,37.9,327900.0
2016-08-25 13:15:00,37.89,37.9,37.89,37.9,126100.0,37.89,37.9,37.89,37.9,126100.0
2016-08-25 13:20:00,37.89,37.91,37.89,37.9,260640.0,37.89,37.91,37.89,37.9,260640.0
2016-08-25 13:25:00,37.9,37.94,37.9,37.94,30000.0,37.9,37.94,37.9,37.94,30000.0
2016-08-25 13:30:00,37.94,37.94,37.92,37.94,130660.0,37.94,37.94,37.92,37.94,130660.0
2016-08-25 13:35:00,37.94,37.94,37.88,37.88,151340.0,37.94,37.94,37.88,37.88,151340.0
2016-08-25 13:40:00,37.88,37.89,37.85,37.89,380880.0,37.88,37.89,37.85,37.89,380880.0
2016-08-25 13:45:00,37.88,37.91,37.88,37.9,197340.0,37.88,37.91,37.88,37.9,197340.0
2016-08-25 13:50:00,37.89,37.91,37.88,37.91,110760.0,37.89,37.91,37.88,37.91,110760.0
2016-08-25 13:55:00,37.91,37.92,37.9,37.92,127640.0,37.91,37.92,37.9,37.92,127640.0
2016-08-25 14:00:00,37.92,37.93,37.9,37.91,220620.0,37.92,37.93,37.9,37.91,220620.0
2016-08-25 14:05:00,37.91,37.92,37.87,37.89,204080.0,37.91,37.92,37.87,37.89,204080.0
2016-08-25 14:10:00,37.9,37.92,37.88,37.91,160140.0,37.9,37.92,37.88,37.91,160140.0
2016-08-25 14:15:00,37.92,37.94,37.9,37.92,233660.0,37.92,37.94,37.9,37.92,233660.0
2016-08-25 14:20:00,37.93,37.94,37.9,37.92,209540.0,37.93,37.94,37.9,37.92,209540.0
2016-08-25 14:25:00,37.93,37.96,37.93,37.95,244900.0,37.93,37.96,37.93,37.95,244900.0
2016-08-25 14:30:00,37.95,37.96,37.92,37.95,163400.0,37.95,37.96,37.92,37.95,163400.0
2016-08-25 14:35:00,37.95,37.95,37.92,37.93,206740.0,37.95,37.95,37.92,37.93,206740.0
2016-08-25 14:40:00,37.93,38.0,37.93,37.99,224020.0,37.93,38.0,37.93,37.99,224020.0
2016-08-25 14:45:00,37.99,38.01,37.97,38.0,599720.0,37.99,38.01,37.97,38.0,599720.0
2016-08-25 14:50:00,37.99,38.01,37.98,37.99,251700.0,37.99,38.01,37.98,37.99,251700.0
2016-08-25 14:55:00,37.99,38.0,37.95,37.96,230700.0,37.99,38.0,37.95,37.96,230700.0
2016-08-25 15:00:00,37.97,37.98,37.96,37.98,105100.0,37.97,37.98,37.96,37.98,105100.0
2016-08-25 15:05:00,37.98,37.98,37.94,37.96,239420.0,37.98,37.98,37.94,37.96,239420.0
2016-08-25 15:10:00,37.96,37.98,37.93,37.97,209460.0,37.96,37.98,37.93,37.97,209460.0
2016-08-25 15:15:00,37.98,37.98,37.96,37.98,227920.0,37.98,37.98,37.96,37.98,227920.0
2016-08-25 15:20:00,37.98,38.02,37.97,38.02,483620.0,37.98,38.02,37.97,38.02,483620.0
2016-08-25 15:25:00,38.01,38.03,37.98,38.01,366780.0,38.01,38.03,37.98,38.01,366780.0
2016-08-25 15:30:00,38.01,38.02,37.99,38.02,186720.0,38.01,38.02,37.99,38.02,186720.0
2016-08-25 15:35:00,38.02,38.03,38.01,38.02,216080.0,38.02,38.03,38.01,38.02,216080.0
2016-08-25 15:40:00,38.01,38.02,37.99,38.0,427300.0,38.01,38.02,37.99,38.0,427300.0
2016-08-25 15:45:00,38.0,38.01,37.99,38.0,530560.0,38.0,38.01,37.99,38.0,530560.0
2016-08-25 15:50:00,37.99,38.01,37.98,38.0,556240.0,37.99,38.01,37.98,38.0,556240.0
2016-08-25 15:55:00,38.0,38.0,37.94,37.96,1857060.0,38.0,38.0,37.94,37.96,1857060.0
2016-08-26 09:30:00,38.0,38.06,37.99,38.02,823880.0,38.0,38.06,37.99,38.02,823880.0
2016-08-26 09:35:00,38.02,38.17,38.01,38.15,1073500.0,38.02,38.17,38.01,38.15,1073500.0
2016-08-26 09:40:00,38.14,38.24,38.14,38.21,1513360.0,38.14,38.24,38.14,38.21,1513360.0
2016-08-26 09:45:00,38.2,38.22,38.15,38.19,488020.0,38.2,38.22,38.15,38.19,488020.0
2016-08-26 09:50:00,38.18,38.2,38.14,38.17,509120.0,38.18,38.2,38.14,38.17,509120.0
2016-08-26 09:55:00,38.17,38.18,38.1,38.13,489080.0,38.17,38.18,38.1,38.13,489080.0
2016-08-26 10:00:00,38.11,38.21,38.02,38.2,1391040.0,38.11,38.21,38.02,38.2,1391040.0
2016-08-26 10:05:00,38.21,38.25,38.19,38.22,1202040.0,38.21,38.25,38.19,38.22,1202040.0
2016-08-26 10:10:00,38.23,38.27,38.21,38.27,843480.0,38.23,38.27,38.21,38.27,843480.0
2016-08-26 10:15:00,38.27,38.42,38.25,38.35,2143640.0,38.27,38.42,38.25,38.35,2143640.0
2016-08-26 10:20:00,38.35,38.38,38.32,38.36,829420.0,38.35,38.38,38.32,38.36,829420.0
2016-08-26 10:25:00,38.37,38.41,38.34,38.34,593020.0,38.37,38.41,38.34,38.34,593020.0
2016-08-26 10:30:00,38.35,38.38,38.33,38.33,520080.0,38.35,38.38,38.33,38.33,520080.0
2016-08-26 10:35:00,38.33,38.4,38.32,38.4,409540.0,38.33,38.4,38.32,38.4,409540.0
2016-08-26 10:40:00,38.39,38.39,38.35,38.37,257620.0,38.39,38.39,38.35,38.37,257620.0
2016-08-26 10:45:00,38.35,38.37,38.32,38.34,272700.0,38.35,38.37,38.32,38.34,272700.0
2016-08-26 10:50:00,38.34,38.36,38.3,38.36,331200.0,38.34,38.36,38.3,38.36,331200.0
2016-08-26 10:55:00,38.36,38.4,38.35,38.39,390980.0,38.36,38.4,38.35,38.39,390980.0
2016-08-26 11:00:00,38.39,38.4,38.36,38.36,330460.0,38.39,38.4,38.36,38.36,330460.0
2016-08-26 11:05:00,38.36,38.4,38.35,38.37,369220.0,38.36,38.4,38.35,38.37,369220.0
2016-08-26 11:10:00,38.36,38.39,38.35,38.38,247180.0,38.36,38.39,38.35,38.38,247180.0
2016-08-26 11:15:00,38.38,38.41,38.37,38.39,632120.0,38.38,38.41,38.37,38.39,632120.0
2016-08-26 11:20:00,38.39,38.42,38.39,38.41,437680.0,38.39,38.42,38.39,38.41,437680.0
2016-08-26 11:25:00,38.42,38.42,38.4,38.42,457000.0,38.42,38.42,38.4,38.42,457000.0
2016-08-26 11:30:00,38.42,38.43,38.4,38.4,398100.0,38.42,38.43,38.4,38.4,398100.0
2016-08-26 11:35:00,38.4,38.41,38.37,38.38,535100.0,38.4,38.41,38.37,38.38,535100.0
2016-08-26 11:40:00,38.37,38.39,38.31,38.36,661540.0,38.37,38.39,38.31,38.36,661540.0
2016-08-26 11:45:00,38.35,38.35,38.3,38.32,268080.0,38.35,38.35,38.3,38.32,268080.0
2016-08-26 11:50:00,38.3,38.3,38.22,38.29,810420.0,38.3,38.3,38.22,38.29,810420.0
2016-08-26 11:55:00,38.29,38.3,38.25,38.27,270520.0,38.29,38.3,38.25,38.27,270520.0
2016-08-26 12:00:00,38.27,38.28,38.19,38.27,773400.0,38.27,38.28,38.19,38.27,773400.0
2016-08-26 12:05:00,38.26,38.28,38.12,38.19,744900.0,38.26,38.28,38.12,38.19,744900.0
2016-08-26 12:10:00,38.19,38.2,38.15,38.17,481860.0,38.19,38.2,38.15,38.17,481860.0
2016-08-26 12:15:00,38.18,38.19,38.16,38.18,301820.0,38.18,38.19,38.16,38.18,301820.0
2016-08-26 12:20:00,38.18,38.19,38.15,38.17,293500.0,38.18,38.19,38.15,38.17,293500.0
2016-08-26 12:25:00,38.16,38.17,38.13,38.15,369220.0,38.16,38.17,38.13,38.15,369220.0
2016-08-26 12:30:00,38.15,38.16,38.1,38.16,351780.0,38.15,38.16,38.1,38.16,351780.0
2016-08-26 12:35:00,38.16,38.18,38.14,38.17,160200.0,38.16,38.18,38.14,38.17,160200.0
2016-08-26 12:40:00,38.17,38.2,38.16,38.18,369420.0,38.17,38.2,38.16,38.18,369420.0
2016-08-26 12:45:00,38.18,38.2,38.17,38.19,171500.0,38.18,38.2,38.17,38.19,171500.0
2016-08-26 12:50:00,38.2,38.22,38.16,38.18,507480.0,38.2,38.22,38.16,38.18,507480.0
2016-08-26 12:55:00,38.2,38.22,38.19,38.21,176760.0,38.2,38.22,38.19,38.21,176760.0
2016-08-26 13:00:00,38.21,38.25,38.21,38.23,283400.0,38.21,38.25,38.21,38.23,283400.0
2016-08-26 13:05:00,38.22,38.22,38.19,38.19,140000.0,38.22,38.22,38.19,38.19,140000.0
2016-08-26 13:10:00,38.2,38.22,38.2,38.2,129060.0,38.2,38.22,38.2,38.2,129060.0
2016-08-26 13:15:00,38.21,38.21,38.18,38.18,130520.0,38.21,38.21,38.18,38.18,130520.0
2016-08-26 13:20:00,38.18,38.19,38.18,38.19,98320.0,38.18,38.19,38.18,38.19,98320.0
2016-08-26 13:25:00,38.19,38.22,38.19,38.22,157600.0,38.19,38.22,38.19,38.22,157600.0
2016-08-26 13:30:00,38.22,38.24,38.21,38.21,122000.0,38.22,38.24,38.21,38.21,122000.0
2016-08-26 13:35:00,38.21,38.21,38.19,38.2,86740.0,38.21,38.21,38.19,38.2,86740.0
2016-08-26 13:40:00,38.2,38.21,38.18,38.2,108000.0,38.2,38.21,38.18,38.2,108000.0
2016-08-26 13:45:00,38.18,38.2,38.17,38.19,293280.0,38.18,38.2,38.17,38.19,293280.0
2016-08-26 13:50:00,38.19,38.22,38.18,38.2,212600.0,38.19,38.22,38.18,38.2,212600.0
2016-08-26 13:55:00,38.19,38.22,38.18,38.22,243000.0,38.19,38.22,38.18,38.22,243000.0
2016-08-26 14:00:00,38.21,38.22,38.18,38.2,171000.0,38.21,38.22,38.18,38.2,171000.0
2016-08-26 14:05:00,38.2,38.21,38.17,38.19,250420.0,38.2,38.21,38.17,38.19,250420.0
2016-08-26 14:10:00,38.2,38.24,38.2,38.22,435940.0,38.2,38.24,38.2,38.22,435940.0
2016-08-26 14:15:00,38.22,38.23,38.2,38.21,515020.0,38.22,38.23,38.2,38.21,515020.0
2016-08-26 14:20:00,38.22,38.23,38.18,38.18,257800.0,38.22,38.23,38.18,38.18,257800.0
2016-08-26 14:25:00,38.19,38.23,38.18,38.21,202100.0,38.19,38.23,38.18,38.21,202100.0
2016-08-26 14:30:00,38.2,38.22,38.17,38.22,405120.0,38.2,38.22,38.17,38.22,405120.0
2016-08-26 14:35:00,38.21,38.26,38.2,38.22,418840.0,38.21,38.26,38.2,38.22,418840.0
2016-08-26 14:40:00,38.23,38.25,38.2,38.21,344260.0,38.23,38.25,38.2,38.21,344260.0
2016-08-26 14:45:00,38.21,38.22,38.18,38.2,166700.0,38.21,38.22,38.18,38.2,166700.0
2016-08-26 14:50:00,38.2,38.22,38.2,38.21,113520.0,38.2,38.22,38.2,38.21,113520.0
2016-08-26 14:55:00,38.22,38.27,38.22,38.27,479020.0,38.22,38.27,38.22,38.27,479020.0
2016-08-26 15:00:00,38.27,38.29,38.24,38.27,291400.0,38.27,38.29,38.24,38.27,291400.0
2016-08-26 15:05:00,38.27,38.29,38.24,38.29,236420.0,38.27,38.29,38.24,38.29,236420.0
2016-08-26 15:10:00,38.29,38.31,38.27,38.31,354240.0,38.29,38.31,38.27,38.31,354240.0
2016-08-26 15:15:00,38.3,38.36,38.3,38.33,436060.0,38.3,38.36,38.3,38.33,436060.0
2016-08-26 15:20:00,38.34,38.35,38.31,38.35,352980.0,38.34,38.35,38.31,38.35,352980.0
2016-08-26 15:25:00,38.36,38.38,38.34,38.37,405760.0,38.36,38.38,38.34,38.37,405760.0
2016-08-26 15:30:00,38.37,38.44,38.37,38.41,762640.0,38.37,38.44,38.37,38.41,762640.0
2016-08-26 15:35:00,38.41,38.42,38.38,38.41,488620.0,38.41,38.42,38.38,38.41,488620.0
2016-08-26 15:40:00,38.42,38.47,38.42,38.46,1036600.0,38.42,38.47,38.42,38.46,1036600.0
2016-08-26 15:45:00,38.46,38.5,38.44,38.49,1015740.0,38.46,38.5,38.44,38.49,1015740.0
2016-08-26 15:50:00,38.49,38.5,38.46,38.46,1313420.0,38.49,38.5,38.46,38.46,1313420.0
2016-08-26 15:55:00,38.46,38.48,38.45,38.45,2624400.0,38.46,38.48,38.45,38.45,2624400.0
2016-08-29 09:30:00,38.44,38.47,38.43,38.45,2396020.0,38.44,38.47,38.43,38.45,2396020.0
2016-08-29 09:35:00,38.46,38.58,38.44,38.58,1506540.0,38.46,38.58,38.44,38.58,1506540.0
2016-08-29 09:40:00,38.57,38.63,38.55,38.57,1097900.0,38.57,38.63,38.55,38.57,1097900.0
2016-08-29 09:45:00,38.58,38.59,38.51,38.56,753220.0,38.58,38.59,38.51,38.56,753220.0
2016-08-29 09:50:00,38.56,38.6,38.53,38.6,600740.0,38.56,38.6,38.53,38.6,600740.0
2016-08-29 09:55:00,38.6,38.64,38.57,38.6,674840.0,38.6,38.64,38.57,38.6,674840.0
2016-08-29 10:00:00,38.6,38.66,38.59,38.66,1138720.0,38.6,38.66,38.59,38.66,1138720.0
2016-08-29 10:05:00,38.65,38.71,38.64,38.68,1000640.0,38.65,38.71,38.64,38.68,1000640.0
2016-08-29 10:10:00,38.67,38.7,38.61,38.61,632520.0,38.67,38.7,38.61,38.61,632520.0
2016-08-29 10:15:00,38.62,38.64,38.6,38.63,481100.0,38.62,38.64,38.6,38.63,481100.0
2016-08-29 10:20:00,38.62,38.66,38.59,38.6,745820.0,38.62,38.66,38.59,38.6,745820.0
2016-08-29 10:25:00,38.6,38.65,38.59,38.62,356040.0,38.6,38.65,38.59,38.62,356040.0
2016-08-29 10:30:00,38.62,38.66,38.6,38.62,296640.0,38.62,38.66,38.6,38.62,296640.0
2016-08-29 10:35:00,38.61,38.64,38.56,38.58,430080.0,38.61,38.64,38.56,38.58,430080.0
2016-08-29 10:40:00,38.59,38.61,38.59,38.59,309960.0,38.59,38.61,38.59,38.59,309960.0
2016-08-29 10:45:00,38.59,38.6,38.57,38.58,226520.0,38.59,38.6,38.57,38.58,226520.0
2016-08-29 10:50:00,38.59,38.6,38.58,38.59,252600.0,38.59,38.6,38.58,38.59,252600.0
2016-08-29 10:55:00,38.59,38.59,38.57,38.57,208620.0,38.59,38.59,38.57,38.57,208620.0
2016-08-29 11:00:00,38.58,38.6,38.57,38.59,200780.0,38.58,38.6,38.57,38.59,200780.0
2016-08-29 11:05:00,38.58,38.6,38.56,38.56,272840.0,38.58,38.6,38.56,38.56,272840.0
2016-08-29 11:10:00,38.57,38.59,38.56,38.57,190660.0,38.57,38.59,38.56,38.57,190660.0
2016-08-29 11:15:00,38.56,38.6,38.56,38.57,199460.0,38.56,38.6,38.56,38.57,199460.0
2016-08-29 11:20:00,38.57,38.6,38.57,38.59,81000.0,38.57,38.6,38.57,38.59,81000.0
2016-08-29 11:25:00,38.59,38.61,38.59,38.59,469460.0,38.59,38.61,38.59,38.59,469460.0
2016-08-29 11:30:00,38.59,38.6,38.58,38.6,60000.0,38.59,38.6,38.58,38.6,60000.0
2016-08-29 11:35:00,38.6,38.62,38.59,38.62,529100.0,38.6,38.62,38.59,38.62,529100.0
2016-08-29 11:40:00,38.62,38.68,38.61,38.68,425080.0,38.62,38.68,38.61,38.68,425080.0
2016-08-29 11:45:00,38.68,38.69,38.66,38.67,541820.0,38.68,38.69,38.66,38.67,541820.0
2016-08-29 11:50:00,38.67,38.69,38.65,38.66,266280.0,38.67,38.69,38.65,38.66,266280.0
2016-08-29 11:55:00,38.65,38.67,38.65,38.67,192820.0,38.65,38.67,38.65,38.67,192820.0
2016-08-29 12:00:00,38.67,38.68,38.65,38.67,198060.0,38.67,38.68,38.65,38.67,198060.0
2016-08-29 12:05:00,38.67,38.7,38.66,38.69,303500.0,38.67,38.7,38.66,38.69,303500.0
2016-08-29 12:10:00,38.69,38.71,38.68,38.7,263360.0,38.69,38.71,38.68,38.7,263360.0
2016-08-29 12:15:00,38.7,38.71,38.68,38.7,468680.0,38.7,38.71,38.68,38.7,468680.0
2016-08-29 12:20:00,38.69,38.7,38.66,38.67,189620.0,38.69,38.7,38.66,38.67,189620.0
2016-08-29 12:25:00,38.67,38.67,38.63,38.65,272660.0,38.67,38.67,38.63,38.65,272660.0
2016-08-29 12:30:00,38.65,38.67,38.64,38.64,270140.0,38.65,38.67,38.64,38.64,270140.0
2016-08-29 12:35:00,38.65,38.67,38.65,38.66,166200.0,38.65,38.67,38.65,38.66,166200.0
2016-08-29 12:40:00,38.66,38.67,38.64,38.64,201860.0,38.66,38.67,38.64,38.64,201860.0
2016-08-29 12:45:00,38.65,38.66,38.63,38.65,238000.0,38.65,38.66,38.63,38.65,238000.0
2016-08-29 12:50:00,38.65,38.67,38.65,38.66,354200.0,38.65,38.67,38.65,38.66,354200.0
2016-08-29 12:55:00,38.66,38.68,38.66,38.68,245020.0,38.66,38.68,38.66,38.68,245020.0
2016-08-29 13:00:00,38.68,38.7,38.68,38.69,160240.0,38.68,38.7,38.68,38.69,160240.0
2016-08-29 13:05:00,38.68,38.69,38.66,38.68,143020.0,38.68,38.69,38.66,38.68,143020.0
2016-08-29 13:10:00,38.68,38.7,38.68,38.7,150160.0,38.68,38.7,38.68,38.7,150160.0
2016-08-29 13:15:00,38.7,38.7,38.68,38.7,111720.0,38.7,38.7,38.68,38.7,111720.0
2016-08-29 13:20:00,38.7,38.71,38.69,38.71,221300.0,38.7,38.71,38.69,38.71,221300.0
2016-08-29 13:25:00,38.71,38.71,38.69,38.69,353560.0,38.71,38.71,38.69,38.69,353560.0
2016-08-29 13:30:00,38.71,38.72,38.7,38.71,223140.0,38.71,38.72,38.7,38.71,223140.0
2016-08-29 13:35:00,38.72,38.74,38.72,38.74,282120.0,38.72,38.74,38.72,38.74,282120.0
2016-08-29 13:40:00,38.74,38.75,38.72,38.74,307740.0,38.74,38.75,38.72,38.74,307740.0
2016-08-29 13:45:00,38.74,38.74,38.71,38.72,184660.0,38.74,38.74,38.71,38.72,184660.0
2016-08-29 13:50:00,38.72,38.73,38.69,38.7,266400.0,38.72,38.73,38.69,38.7,266400.0
2016-08-29 13:55:00,38.7,38.72,38.68,38.72,262460.0,38.7,38.72,38.68,38.72,262460.0
2016-08-29 14:00:00,38.71,38.75,38.71,38.75,166180.0,38.71,38.75,38.71,38.75,166180.0
2016-08-29 14:05:00,38.75,38.75,38.72,38.73,154000.0,38.75,38.75,38.72,38.73,154000.0
2016-08-29 14:10:00,38.73,38.74,38.72,38.73,93380.0,38.73,38.74,38.72,38.73,93380.0
2016-08-29 14:15:00,38.72,38.72,38.7,38.71,166940.0,38.72,38.72,38.7,38.71,166940.0
2016-08-29 14:20:00,38.71,38.72,38.7,38.71,84000.0,38.71,38.72,38.7,38.71,84000.0
2016-08-29 14:25:00,38.72,38.72,38.69,38.69,239920.0,38.72,38.72,38.69,38.69,239920.0
2016-08-29 14:30:00,38.69,38.7,38.67,38.69,393100.0,38.69,38.7,38.67,38.69,393100.0
2016-08-29 14:35:00,38.69,38.72,38.69,38.7,174400.0,38.69,38.72,38.69,38.7,174400.0
2016-08-29 14:40:00,38.71,38.72,38.69,38.7,191040.0,38.71,38.72,38.69,38.7,191040.0
2016-08-29 14:45:00,38.7,38.7,38.68,38.69,129020.0,38.7,38.7,38.68,38.69,129020.0
2016-08-29 14:50:00,38.69,38.72,38.69,38.72,213540.0,38.69,38.72,38.69,38.72,213540.0
2016-08-29 14:55:00,38.71,38.73,38.71,38.72,170420.0,38.71,38.73,38.71,38.72,170420.0
2016-08-29 15:00:00,38.72,38.72,38.69,38.72,166040.0,38.72,38.72,38.69,38.72,166040.0
2016-08-29 15:05:00,38.72,38.73,38.7,38.71,263240.0,38.72,38.73,38.7,38.71,263240.0
2016-08-29 15:10:00,38.71,38.71,38.68,38.69,228300.0,38.71,38.71,38.68,38.69,228300.0
2016-08-29 15:15:00,38.69,38.7,38.67,38.69,278620.0,38.69,38.7,38.67,38.69,278620.0
2016-08-29 15:20:00,38.69,38.7,38.65,38.66,269160.0,38.69,38.7,38.65,38.66,269160.0
2016-08-29 15:25:00,38.65,38.66,38.62,38.64,475520.0,38.65,38.66,38.62,38.64,475520.0
2016-08-29 15:30:00,38.63,38.64,38.62,38.62,169420.0,38.63,38.64,38.62,38.62,169420.0
2016-08-29 15:35:00,38.62,38.62,38.6,38.62,585900.0,38.62,38.62,38.6,38.62,585900.0
2016-08-29 15:40:00,38.61,38.62,38.59,38.6,376080.0,38.61,38.62,38.59,38.6,376080.0
2016-08-29 15:45:00,38.6,38.62,38.6,38.62,386920.0,38.6,38.62,38.6,38.62,386920.0
2016-08-29 15:50:00,38.62,38.62,38.6,38.6,519320.0,38.62,38.62,38.6,38.6,519320.0
2016-08-29 15:55:00,38.6,38.6,38.55,38.56,2072680.0,38.6,38.6,38.55,38.56,2072680.0
2016-08-30 09:30:00,38.55,38.59,38.46,38.55,1226200.0,38.55,38.59,38.46,38.55,1226200.0
2016-08-30 09:35:00,38.55,38.58,38.52,38.55,512000.0,38.55,38.58,38.52,38.55,512000.0
2016-08-30 09:40:00,38.55,38.58,38.53,38.56,350980.0,38.55,38.58,38.53,38.56,350980.0
2016-08-30 09:45:00,38.54,38.57,38.52,38.55,396800.0,38.54,38.57,38.52,38.55,396800.0
2016-08-30 09:50:00,38.55,38.55,38.49,38.52,369560.0,38.55,38.55,38.49,38.52,369560.0
2016-08-30 09:55:00,38.53,38.54,38.51,38.53,300360.0,38.53,38.54,38.51,38.53,300360.0
2016-08-30 10:00:00,38.53,38.53,38.49,38.5,367800.0,38.53,38.53,38.49,38.5,367800.0
2016-08-30 10:05:00,38.5,38.51,38.39,38.43,806200.0,38.5,38.51,38.39,38.43,806200.0
2016-08-30 10:10:00,38.44,38.44,38.36,38.38,921780.0,38.44,38.44,38.36,38.38,921780.0
2016-08-30 10:15:00,38.38,38.42,38.37,38.38,577000.0,38.38,38.42,38.37,38.38,577000.0
2016-08-30 10:20:00,38.37,38.4,38.36,38.38,363860.0,38.37,38.4,38.36,38.38,363860.0
2016-08-30 10:25:00,38.38,38.39,38.34,38.39,466680.0,38.38,38.39,38.34,38.39,466680.0
2016-08-30 10:30:00,38.39,38.39,38.3,38.3,762340.0,38.39,38.39,38.3,38.3,762340.0
2016-08-30 10:35:00,38.31,38.38,38.3,38.35,491120.0,38.31,38.38,38.3,38.35,491120.0
2016-08-30 10:40:00,38.35,38.38,38.34,38.36,350100.0,38.35,38.38,38.34,38.36,350100.0
2016-08-30 10:45:00,38.36,38.37,38.33,38.37,242420.0,38.36,38.37,38.33,38.37,242420.0
2016-08-30 10:50:00,38.37,38.37,38.31,38.33,248220.0,38.37,38.37,38.31,38.33,248220.0
2016-08-30 10:55:00,38.33,38.37,38.32,38.35,321060.0,38.33,38.37,38.32,38.35,321060.0
2016-08-30 11:00:00,38.35,38.37,38.33,38.36,300680.0,38.35,38.37,38.33,38.36,300680.0
2016-08-30 11:05:00,38.37,38.39,38.34,38.34,363020.0,38.37,38.39,38.34,38.34,363020.0
2016-08-30 11:10:00,38.35,38.37,38.33,38.34,239280.0,38.35,38.37,38.33,38.34,239280.0
2016-08-30 11:15:00,38.35,38.37,38.34,38.34,187540.0,38.35,38.37,38.34,38.34,187540.0
2016-08-30 11:20:00,38.33,38.37,38.32,38.35,297500.0,38.33,38.37,38.32,38.35,297500.0
2016-08-30 11:25:00,38.34,38.35,38.33,38.34,364000.0,38.34,38.35,38.33,38.34,364000.0
2016-08-30 11:30:00,38.34,38.34,38.32,38.33,217340.0,38.34,38.34,38.32,38.33,217340.0
2016-08-30 11:35:00,38.33,38.35,38.32,38.34,102660.0,38.33,38.35,38.32,38.34,102660.0
2016-08-30 11:40:00,38.35,38.35,38.32,38.34,159180.0,38.35,38.35,38.32,38.34,159180.0
2016-08-30 11:45:00,38.33,38.35,38.32,38.33,159840.0,38.33,38.35,38.32,38.33,159840.0
2016-08-30 11:50:00,38.32,38.34,38.32,38.33,177440.0,38.32,38.34,38.32,38.33,177440.0
2016-08-30 11:55:00,38.33,38.34,38.32,38.32,175560.0,38.33,38.34,38.32,38.32,175560.0
2016-08-30 12:00:00,38.33,38.34,38.32,38.34,102960.0,38.33,38.34,38.32,38.34,102960.0
2016-08-30 12:05:00,38.34,38.38,38.33,38.38,544620.0,38.34,38.38,38.33,38.38,544620.0
2016-08-30 12:10:00,38.38,38.39,38.36,38.38,139680.0,38.38,38.39,38.36,38.38,139680.0
2016-08-30 12:15:00,38.38,38.39,38.37,38.39,191580.0,38.38,38.39,38.37,38.39,191580.0
2016-08-30 12:20:00,38.39,38.41,38.39,38.39,268820.0,38.39,38.41,38.39,38.39,268820.0
2016-08-30 12:25:00,38.39,38.41,38.38,38.39,296360.0,38.39,38.41,38.38,38.39,296360.0
2016-08-30 12:30:00,38.4,38.4,38.37,38.37,229280.0,38.4,38.4,38.37,38.37,229280.0
2016-08-30 12:35:00,38.37,38.44,38.37,38.43,316940.0,38.37,38.44,38.37,38.43,316940.0
2016-08-30 12:40:00,38.44,38.45,38.43,38.44,277880.0,38.44,38.45,38.43,38.44,277880.0
2016-08-30 12:45:00,38.42,38.42,38.39,38.39,162340.0,38.42,38.42,38.39,38.39,162340.0
2016-08-30 12:50:00,38.4,38.41,38.38,38.41,180560.0,38.4,38.41,38.38,38.41,180560.0
2016-08-30 12:55:00,38.41,38.42,38.39,38.41,161400.0,38.41,38.42,38.39,38.41,161400.0
2016-08-30 13:00:00,38.4,38.4,38.39,38.39,142100.0,38.4,38.4,38.39,38.39,142100.0
2016-08-30 13:05:00,38.4,38.4,38.38,38.39,111620.0,38.4,38.4,38.38,38.39,111620.0
2016-08-30 13:10:00,38.4,38.41,38.39,38.4,105840.0,38.4,38.41,38.39,38.4,105840.0
2016-08-30 13:15:00,38.4,38.4,38.39,38.4,44440.0,38.4,38.4,38.39,38.4,44440.0
2016-08-30 13:20:00,38.39,38.4,38.38,38.4,76000.0,38.39,38.4,38.38,38.4,76000.0
2016-08-30 13:25:00,38.4,38.42,38.39,38.41,97780.0,38.4,38.42,38.39,38.41,97780.0
2016-08-30 13:30:00,38.41,38.41,38.39,38.39,85000.0,38.41,38.41,38.39,38.39,85000.0
2016-08-30 13:35:00,38.4,38.4,38.36,38.36,309520.0,38.4,38.4,38.36,38.36,309520.0
2016-08-30 13:40:00,38.37,38.37,38.34,38.34,87300.0,38.37,38.37,38.34,38.34,87300.0
2016-08-30 13:45:00,38.35,38.37,38.34,38.37,68560.0,38.35,38.37,38.34,38.37,68560.0
2016-08-30 13:50:00,38.37,38.37,38.34,38.36,95800.0,38.37,38.37,38.34,38.36,95800.0
2016-08-30 13:55:00,38.36,38.36,38.34,38.34,177940.0,38.36,38.36,38.34,38.34,177940.0
2016-08-30 14:00:00,38.35,38.35,38.31,38.34,222460.0,38.35,38.35,38.31,38.34,222460.0
2016-08-30 14:05:00,38.34,38.35,38.32,38.34,217740.0,38.34,38.35,38.32,38.34,217740.0
2016-08-30 14:10:00,38.35,38.36,38.32,38.34,436580.0,38.35,38.36,38.32,38.34,436580.0
2016-08-30 14:15:00,38.34,38.34,38.3,38.31,291300.0,38.34,38.34,38.3,38.31,291300.0
2016-08-30 14:20:00,38.31,38.33,38.3,38.32,340700.0,38.31,38.33,38.3,38.32,340700.0
2016-08-30 14:25:00,38.31,38.35,38.31,38.33,133360.0,38.31,38.35,38.31,38.33,133360.0
2016-08-30 14:30:00,38.34,38.34,38.28,38.29,548520.0,38.34,38.34,38.28,38.29,548520.0
2016-08-30 14:35:00,38.29,38.31,38.28,38.29,393540.0,38.29,38.31,38.28,38.29,393540.0
2016-08-30 14:40:00,38.29,38.32,38.29,38.32,158860.0,38.29,38.32,38.29,38.32,158860.0
2016-08-30 14:45:00,38.32,38.33,38.31,38.31,119960.0,38.32,38.33,38.31,38.31,119960.0
2016-08-30 14:50:00,38.32,38.33,38.31,38.32,443740.0,38.32,38.33,38.31,38.32,443740.0
2016-08-30 14:55:00,38.32,38.34,38.32,38.33,215660.0,38.32,38.34,38.32,38.33,215660.0
2016-08-30 15:00:00,38.34,38.34,38.3,38.31,191920.0,38.34,38.34,38.3,38.31,191920.0
2016-08-30 15:05:00,38.31,38.34,38.31,38.33,96160.0,38.31,38.34,38.31,38.33,96160.0
2016-08-30 15:10:00,38.33,38.34,38.32,38.33,191180.0,38.33,38.34,38.32,38.33,191180.0
2016-08-30 15:15:00,38.33,38.36,38.32,38.33,282280.0,38.33,38.36,38.32,38.33,282280.0
2016-08-30 15:20:00,38.33,38.39,38.31,38.39,735320.0,38.33,38.39,38.31,38.39,735320.0
2016-08-30 15:25:00,38.37,38.39,38.35,38.35,307820.0,38.37,38.39,38.35,38.35,307820.0
2016-08-30 15:30:00,38.36,38.36,38.33,38.33,263120.0,38.36,38.36,38.33,38.33,263120.0
2016-08-30 15:35:00,38.34,38.36,38.34,38.34,369520.0,38.34,38.36,38.34,38.34,369520.0
2016-08-30 15:40:00,38.34,38.35,38.33,38.33,360560.0,38.34,38.35,38.33,38.33,360560.0
2016-08-30 15:45:00,38.33,38.34,38.32,38.33,290200.0,38.33,38.34,38.32,38.33,290200.0
2016-08-30 15:50:00,38.33,38.35,38.31,38.34,456420.0,38.33,38.35,38.31,38.34,456420.0
2016-08-30 15:55:00,38.34,38.38,38.33,38.38,1230620.0,38.34,38.38,38.33,38.38,1230620.0
2016-08-31 09:30:00,38.33,38.38,38.27,38.35,928040.0,38.33,38.38,38.27,38.35,928040.0
2016-08-31 09:35:00,38.36,38.37,38.28,38.3,383500.0,38.36,38.37,38.28,38.3,383500.0
2016-08-31 09:40:00,38.3,38.32,38.27,38.29,442920.0,38.3,38.32,38.27,38.29,442920.0
2016-08-31 09:45:00,38.31,38.31,38.23,38.24,573620.0,38.31,38.31,38.23,38.24,573620.0
2016-08-31 09:50:00,38.24,38.28,38.23,38.28,542060.0,38.24,38.28,38.23,38.28,542060.0
2016-08-31 09:55:00,38.28,38.29,38.22,38.22,433020.0,38.28,38.29,38.22,38.22,433020.0
2016-08-31 10:00:00,38.23,38.25,38.2,38.23,1067620.0,38.23,38.25,38.2,38.23,1067620.0
2016-08-31 10:05:00,38.23,38.29,38.22,38.27,576000.0,38.23,38.29,38.22,38.27,576000.0
2016-08-31 10:10:00,38.27,38.28,38.23,38.27,252700.0,38.27,38.28,38.23,38.27,252700.0
2016-08-31 10:15:00,38.27,38.3,38.26,38.29,330860.0,38.27,38.3,38.26,38.29,330860.0
2016-08-31 10:20:00,38.28,38.35,38.28,38.34,454020.0,38.28,38.35,38.28,38.34,454020.0
2016-08-31 10:25:00,38.34,38.37,38.33,38.36,300160.0,38.34,38.37,38.33,38.36,300160.0
2016-08-31 10:30:00,38.35,38.36,38.31,38.31,333520.0,38.35,38.36,38.31,38.31,333520.0
2016-08-31 10:35:00,38.3,38.32,38.29,38.31,373460.0,38.3,38.32,38.29,38.31,373460.0
2016-08-31 10:40:00,38.3,38.33,38.3,38.33,166600.0,38.3,38.33,38.3,38.33,166600.0
2016-08-31 10:45:00,38.32,38.33,38.29,38.3,204820.0,38.32,38.33,38.29,38.3,204820.0
2016-08-31 10:50:00,38.3,38.33,38.29,38.31,127260.0,38.3,38.33,38.29,38.31,127260.0
2016-08-31 10:55:00,38.32,38.32,38.3,38.3,199000.0,38.32,38.32,38.3,38.3,199000.0
2016-08-31 11:00:00,38.3,38.32,38.29,38.3,303880.0,38.3,38.32,38.29,38.3,303880.0
2016-08-31 11:05:00,38.29,38.3,38.26,38.3,275400.0,38.29,38.3,38.26,38.3,275400.0
2016-08-31 11:10:00,38.3,38.32,38.28,38.32,101980.0,38.3,38.32,38.28,38.32,101980.0
2016-08-31 11:15:00,38.32,38.32,38.29,38.29,109680.0,38.32,38.32,38.29,38.29,109680.0
2016-08-31 11:20:00,38.3,38.32,38.29,38.32,110500.0,38.3,38.32,38.29,38.32,110500.0
2016-08-31 11:25:00,38.32,38.34,38.28,38.29,327280.0,38.32,38.34,38.28,38.29,327280.0
2016-08-31 11:30:00,38.29,38.29,38.27,38.27,135820.0,38.29,38.29,38.27,38.27,135820.0
2016-08-31 11:35:00,38.28,38.29,38.27,38.28,218420.0,38.28,38.29,38.27,38.28,218420.0
2016-08-31 11:40:00,38.29,38.31,38.29,38.3,23280.0,38.29,38.31,38.29,38.3,23280.0
2016-08-31 11:45:00,38.3,38.33,38.3,38.32,146240.0,38.3,38.33,38.3,38.32,146240.0
2016-08-31 11:50:00,38.32,38.37,38.32,38.37,209400.0,38.32,38.37,38.32,38.37,209400.0
2016-08-31 11:55:00,38.37,38.39,38.34,38.37,420860.0,38.37,38.39,38.34,38.37,420860.0
2016-08-31 12:00:00,38.37,38.37,38.31,38.32,295560.0,38.37,38.37,38.31,38.32,295560.0
2016-08-31 12:05:00,38.3,38.33,38.3,38.33,169820.0,38.3,38.33,38.3,38.33,169820.0
2016-08-31 12:10:00,38.34,38.34,38.31,38.32,111600.0,38.34,38.34,38.31,38.32,111600.0
2016-08-31 12:15:00,38.32,38.32,38.26,38.28,297220.0,38.32,38.32,38.26,38.28,297220.0
2016-08-31 12:20:00,38.27,38.29,38.26,38.28,159100.0,38.27,38.29,38.26,38.28,159100.0
2016-08-31 12:25:00,38.28,38.29,38.25,38.25,178120.0,38.28,38.29,38.25,38.25,178120.0
2016-08-31 12:30:00,38.25,38.26,38.23,38.25,212140.0,38.25,38.26,38.23,38.25,212140.0
2016-08-31 12:35:00,38.25,38.29,38.25,38.27,192200.0,38.25,38.29,38.25,38.27,192200.0
2016-08-31 12:40:00,38.27,38.29,38.25,38.27,112240.0,38.27,38.29,38.25,38.27,112240.0
2016-08-31 12:45:00,38.27,38.29,38.26,38.28,216660.0,38.27,38.29,38.26,38.28,216660.0
2016-08-31 12:50:00,38.27,38.28,38.25,38.27,76280.0,38.27,38.28,38.25,38.27,76280.0
2016-08-31 12:55:00,38.25,38.26,38.24,38.26,47460.0,38.25,38.26,38.24,38.26,47460.0
2016-08-31 13:00:00,38.24,38.25,38.22,38.22,128840.0,38.24,38.25,38.22,38.22,128840.0
2016-08-31 13:05:00,38.22,38.26,38.22,38.25,101240.0,38.22,38.26,38.22,38.25,101240.0
2016-08-31 13:10:00,38.25,38.29,38.25,38.28,116000.0,38.25,38.29,38.25,38.28,116000.0
2016-08-31 13:15:00,38.28,38.28,38.25,38.26,91960.0,38.28,38.28,38.25,38.26,91960.0
2016-08-31 13:20:00,38.26,38.29,38.26,38.29,100460.0,38.26,38.29,38.26,38.29,100460.0
2016-08-31 13:25:00,38.29,38.31,38.28,38.29,100540.0,38.29,38.31,38.28,38.29,100540.0
2016-08-31 13:30:00,38.28,38.3,38.27,38.27,57600.0,38.28,38.3,38.27,38.27,57600.0
2016-08-31 13:35:00,38.28,38.29,38.27,38.28,38000.0,38.28,38.29,38.27,38.28,38000.0
2016-08-31 13:40:00,38.28,38.31,38.28,38.31,325700.0,38.28,38.31,38.28,38.31,325700.0
2016-08-31 13:45:00,38.31,38.31,38.29,38.29,79980.0,38.31,38.31,38.29,38.29,79980.0
2016-08-31 13:50:00,38.29,38.31,38.29,38.3,134440.0,38.29,38.31,38.29,38.3,134440.0
2016-08-31 13:55:00,38.3,38.31,38.28,38.3,56280.0,38.3,38.31,38.28,38.3,56280.0
2016-08-31 14:00:00,38.31,38.31,38.29,38.3,74820.0,38.31,38.31,38.29,38.3,74820.0
2016-08-31 14:05:00,38.31,38.35,38.31,38.32,172220.0,38.31,38.35,38.31,38.32,172220.0
2016-08-31 14:10:00,38.32,38.37,38.31,38.33,253580.0,38.32,38.37,38.31,38.33,253580.0
2016-08-31 14:15:00,38.35,38.36,38.33,38.34,160800.0,38.35,38.36,38.33,38.34,160800.0
2016-08-31 14:20:00,38.33,38.34,38.33,38.34,17820.0,38.33,38.34,38.33,38.34,17820.0
2016-08-31 14:25:00,38.33,38.34,38.32,38.32,106940.0,38.33,38.34,38.32,38.32,106940.0
2016-08-31 14:30:00,38.32,38.33,38.31,38.32,54000.0,38.32,38.33,38.31,38.32,54000.0
2016-08-31 14:35:00,38.34,38.34,38.32,38.34,84000.0,38.34,38.34,38.32,38.34,84000.0
2016-08-31 14:40:00,38.34,38.35,38.32,38.33,74400.0,38.34,38.35,38.32,38.33,74400.0
2016-08-31 14:45:00,38.33,38.33,38.29,38.3,112760.0,38.33,38.33,38.29,38.3,112760.0
2016-08-31 14:50:00,38.3,38.33,38.29,38.33,121660.0,38.3,38.33,38.29,38.33,121660.0
2016-08-31 14:55:00,38.33,38.35,38.32,38.34,88000.0,38.33,38.35,38.32,38.34,88000.0
2016-08-31 15:00:00,38.32,38.36,38.3,38.35,199400.0,38.32,38.36,38.3,38.35,199400.0
2016-08-31 15:05:00,38.36,38.39,38.35,38.38,278700.0,38.36,38.39,38.35,38.38,278700.0
2016-08-31 15:10:00,38.37,38.39,38.35,38.38,142760.0,38.37,38.39,38.35,38.38,142760.0
2016-08-31 15:15:00,38.39,38.41,38.37,38.38,349960.0,38.39,38.41,38.37,38.38,349960.0
2016-08-31 15:20:00,38.38,38.4,38.37,38.39,196760.0,38.38,38.4,38.37,38.39,196760.0
2016-08-31 15:25:00,38.39,38.42,38.38,38.4,289400.0,38.39,38.42,38.38,38.4,289400.0
2016-08-31 15:30:00,38.4,38.41,38.38,38.41,361880.0,38.4,38.41,38.38,38.41,361880.0
2016-08-31 15:35:00,38.41,38.44,38.4,38.43,533440.0,38.41,38.44,38.4,38.43,533440.0
2016-08-31 15:40:00,38.43,38.45,38.42,38.43,409980.0,38.43,38.45,38.42,38.43,409980.0
2016-08-31 15:45:00,38.44,38.45,38.43,38.44,555240.0,38.44,38.45,38.43,38.44,555240.0
2016-08-31 15:50:00,38.44,38.45,38.43,38.44,858860.0,38.44,38.45,38.43,38.44,858860.0
2016-08-31 15:55:00,38.44,38.48,38.43,38.46,1900920.0,38.44,38.48,38.43,38.46,1900920.0
2016-09-01 09:30:00,38.55,38.58,38.46,38.46,1425620.0,38.55,38.58,38.46,38.46,1425620.0
2016-09-01 09:35:00,38.46,38.53,38.43,38.45,392920.0,38.46,38.53,38.43,38.45,392920.0
2016-09-01 09:40:00,38.45,38.5,38.44,38.47,405300.0,38.45,38.5,38.44,38.47,405300.0
2016-09-01 09:45:00,38.48,38.55,38.48,38.51,466400.0,38.48,38.55,38.48,38.51,466400.0
2016-09-01 09:50:00,38.52,38.53,38.41,38.46,415660.0,38.52,38.53,38.41,38.46,415660.0
2016-09-01 09:55:00,38.47,38.51,38.47,38.49,399020.0,38.47,38.51,38.47,38.49,399020.0
2016-09-01 10:00:00,38.48,38.54,38.46,38.51,461500.0,38.48,38.54,38.46,38.51,461500.0
2016-09-01 10:05:00,38.51,38.56,38.49,38.55,429860.0,38.51,38.56,38.49,38.55,429860.0
2016-09-01 10:10:00,38.55,38.56,38.52,38.53,515220.0,38.55,38.56,38.52,38.53,515220.0
2016-09-01 10:15:00,38.54,38.55,38.5,38.53,350660.0,38.54,38.55,38.5,38.53,350660.0
2016-09-01 10:20:00,38.5,38.51,38.45,38.48,356700.0,38.5,38.51,38.45,38.48,356700.0
2016-09-01 10:25:00,38.48,38.49,38.45,38.46,273020.0,38.48,38.49,38.45,38.46,273020.0
2016-09-01 10:30:00,38.45,38.46,38.38,38.4,697040.0,38.45,38.46,38.38,38.4,697040.0
2016-09-01 10:35:00,38.4,38.42,38.39,38.39,434620.0,38.4,38.42,38.39,38.39,434620.0
2016-09-01 10:40:00,38.41,38.44,38.39,38.41,388240.0,38.41,38.44,38.39,38.41,388240.0
2016-09-01 10:45:00,38.41,38.45,38.41,38.42,191040.0,38.41,38.45,38.41,38.42,191040.0
2016-09-01 10:50:00,38.41,38.42,38.38,38.38,545900.0,38.41,38.42,38.38,38.38,545900.0
2016-09-01 10:55:00,38.38,38.41,38.37,38.41,315000.0,38.38,38.41,38.37,38.41,315000.0
2016-09-01 11:00:00,38.4,38.41,38.34,38.39,345280.0,38.4,38.41,38.34,38.39,345280.0
2016-09-01 11:05:00,38.39,38.39,38.37,38.39,268680.0,38.39,38.39,38.37,38.39,268680.0
2016-09-01 11:10:00,38.39,38.42,38.39,38.42,238100.0,38.39,38.42,38.39,38.42,238100.0
2016-09-01 11:15:00,38.41,38.43,38.4,38.42,258700.0,38.41,38.43,38.4,38.42,258700.0
2016-09-01 11:20:00,38.42,38.45,38.42,38.44,314980.0,38.42,38.45,38.42,38.44,314980.0
2016-09-01 11:25:00,38.44,38.45,38.41,38.43,397780.0,38.44,38.45,38.41,38.43,397780.0
2016-09-01 11:30:00,38.44,38.44,38.4,38.43,165600.0,38.44,38.44,38.4,38.43,165600.0
2016-09-01 11:35:00,38.43,38.43,38.4,38.4,281620.0,38.43,38.43,38.4,38.4,281620.0
2016-09-01 11:40:00,38.41,38.42,38.39,38.4,269100.0,38.41,38.42,38.39,38.4,269100.0
2016-09-01 11:45:00,38.4,38.41,38.39,38.41,119420.0,38.4,38.41,38.39,38.41,119420.0
2016-09-01 11:50:00,38.4,38.4,38.37,38.39,159300.0,38.4,38.4,38.37,38.39,159300.0
2016-09-01 11:55:00,38.4,38.42,38.4,38.4,118640.0,38.4,38.42,38.4,38.4,118640.0
2016-09-01 12:00:00,38.4,38.41,38.39,38.41,46000.0,38.4,38.41,38.39,38.41,46000.0
2016-09-01 12:05:00,38.41,38.42,38.4,38.41,109140.0,38.41,38.42,38.4,38.41,109140.0
2016-09-01 12:10:00,38.41,38.45,38.4,38.44,268780.0,38.41,38.45,38.4,38.44,268780.0
2016-09-01 12:15:00,38.45,38.47,38.44,38.47,472780.0,38.45,38.47,38.44,38.47,472780.0
2016-09-01 12:20:00,38.47,38.51,38.45,38.5,326060.0,38.47,38.51,38.45,38.5,326060.0
2016-09-01 12:25:00,38.49,38.54,38.48,38.51,383140.0,38.49,38.54,38.48,38.51,383140.0
2016-09-01 12:30:00,38.52,38.55,38.5,38.53,553920.0,38.52,38.55,38.5,38.53,553920.0
2016-09-01 12:35:00,38.53,38.55,38.52,38.53,355600.0,38.53,38.55,38.52,38.53,355600.0
2016-09-01 12:40:00,38.53,38.54,38.49,38.52,247940.0,38.53,38.54,38.49,38.52,247940.0
2016-09-01 12:45:00,38.51,38.53,38.5,38.53,137040.0,38.51,38.53,38.5,38.53,137040.0
2016-09-01 12:50:00,38.52,38.55,38.52,38.53,232500.0,38.52,38.55,38.52,38.53,232500.0
2016-09-01 12:55:00,38.52,38.54,38.52,38.53,160820.0,38.52,38.54,38.52,38.53,160820.0
2016-09-01 13:00:00,38.54,38.55,38.53,38.53,153440.0,38.54,38.55,38.53,38.53,153440.0
2016-09-01 13:05:00,38.52,38.56,38.52,38.55,243740.0,38.52,38.56,38.52,38.55,243740.0
2016-09-01 13:10:00,38.54,38.55,38.53,38.55,87180.0,38.54,38.55,38.53,38.55,87180.0
2016-09-01 13:15:00,38.56,38.56,38.55,38.56,193600.0,38.56,38.56,38.55,38.56,193600.0
2016-09-01 13:20:00,38.56,38.6,38.56,38.59,523440.0,38.56,38.6,38.56,38.59,523440.0
2016-09-01 13:25:00,38.59,38.59,38.55,38.56,245880.0,38.59,38.59,38.55,38.56,245880.0
2016-09-01 13:30:00,38.56,38.58,38.56,38.57,89120.0,38.56,38.58,38.56,38.57,89120.0
2016-09-01 13:35:00,38.56,38.57,38.55,38.55,105260.0,38.56,38.57,38.55,38.55,105260.0
2016-09-01 13:40:00,38.56,38.57,38.53,38.56,200480.0,38.56,38.57,38.53,38.56,200480.0
2016-09-01 13:45:00,38.55,38.57,38.55,38.57,84000.0,38.55,38.57,38.55,38.57,84000.0
2016-09-01 13:50:00,38.57,38.59,38.57,38.58,117980.0,38.57,38.59,38.57,38.58,117980.0
2016-09-01 13:55:00,38.58,38.59,38.54,38.55,160840.0,38.58,38.59,38.54,38.55,160840.0
2016-09-01 14:00:00,38.54,38.54,38.5,38.52,312040.0,38.54,38.54,38.5,38.52,312040.0
2016-09-01 14:05:00,38.51,38.52,38.5,38.52,88420.0,38.51,38.52,38.5,38.52,88420.0
2016-09-01 14:10:00,38.51,38.54,38.51,38.53,153940.0,38.51,38.54,38.51,38.53,153940.0
2016-09-01 14:15:00,38.53,38.55,38.53,38.54,54400.0,38.53,38.55,38.53,38.54,54400.0
2016-09-01 14:20:00,38.54,38.54,38.51,38.51,269360.0,38.54,38.54,38.51,38.51,269360.0
2016-09-01 14:25:00,38.51,38.52,38.5,38.51,155520.0,38.51,38.52,38.5,38.51,155520.0
2016-09-01 14:30:00,38.5,38.53,38.5,38.52,192500.0,38.5,38.53,38.5,38.52,192500.0
2016-09-01 14:35:00,38.52,38.52,38.49,38.5,189720.0,38.52,38.52,38.49,38.5,189720.0
2016-09-01 14:40:00,38.5,38.53,38.5,38.51,93060.0,38.5,38.53,38.5,38.51,93060.0
2016-09-01 14:45:00,38.51,38.55,38.51,38.53,212680.0,38.51,38.55,38.51,38.53,212680.0
2016-09-01 14:50:00,38.53,38.56,38.52,38.54,156580.0,38.53,38.56,38.52,38.54,156580.0
2016-09-01 14:55:00,38.55,38.55,38.53,38.54,146380.0,38.55,38.55,38.53,38.54,146380.0
2016-09-01 15:00:00,38.54,38.54,38.5,38.5,247580.0,38.54,38.54,38.5,38.5,247580.0
2016-09-01 15:05:00,38.51,38.51,38.43,38.48,413500.0,38.51,38.51,38.43,38.48,413500.0
2016-09-01 15:10:00,38.49,38.51,38.47,38.51,118920.0,38.49,38.51,38.47,38.51,118920.0
2016-09-01 15:15:00,38.5,38.52,38.48,38.51,151880.0,38.5,38.52,38.48,38.51,151880.0
2016-09-01 15:20:00,38.52,38.52,38.5,38.5,115080.0,38.52,38.52,38.5,38.5,115080.0
2016-09-01 15:25:00,38.51,38.51,38.48,38.51,216940.0,38.51,38.51,38.48,38.51,216940.0
2016-09-01 15:30:00,38.51,38.52,38.5,38.5,186120.0,38.51,38.52,38.5,38.5,186120.0
2016-09-01 15:35:00,38.5,38.52,38.48,38.52,172520.0,38.5,38.52,38.48,38.52,172520.0
2016-09-01 15:40:00,38.52,38.54,38.5,38.51,290840.0,38.52,38.54,38.5,38.51,290840.0
2016-09-01 15:45:00,38.52,38.53,38.51,38.52,299500.0,38.52,38.53,38.51,38.52,299500.0
2016-09-01 15:50:00,38.52,38.53,38.51,38.52,651500.0,38.52,38.53,38.51,38.52,651500.0
2016-09-01 15:55:00,38.52,38.55,38.51,38.53,1396560.0,38.52,38.55,38.51,38.53,1396560.0
2016-09-02 09:30:00,38.72,38.74,38.62,38.66,1978260.0,38.72,38.74,38.62,38.66,1978260.0
2016-09-02 09:35:00,38.66,38.73,38.66,38.7,977660.0,38.66,38.73,38.66,38.7,977660.0
2016-09-02 09:40:00,38.71,38.74,38.7,38.73,593960.0,38.71,38.74,38.7,38.73,593960.0
2016-09-02 09:45:00,38.74,38.76,38.7,38.73,1304600.0,38.74,38.76,38.7,38.73,1304600.0
2016-09-02 09:50:00,38.74,38.76,38.72,38.75,888700.0,38.74,38.76,38.72,38.75,888700.0
2016-09-02 09:55:00,38.76,38.77,38.7,38.72,990740.0,38.76,38.77,38.7,38.72,990740.0
2016-09-02 10:00:00,38.72,38.8,38.72,38.8,1205400.0,38.72,38.8,38.72,38.8,1205400.0
2016-09-02 10:05:00,38.8,38.8,38.74,38.77,963420.0,38.8,38.8,38.74,38.77,963420.0
2016-09-02 10:10:00,38.77,38.77,38.74,38.74,882960.0,38.77,38.77,38.74,38.74,882960.0
2016-09-02 10:15:00,38.74,38.78,38.74,38.76,629540.0,38.74,38.78,38.74,38.76,629540.0
2016-09-02 10:20:00,38.77,38.8,38.75,38.77,1006860.0,38.77,38.8,38.75,38.77,1006860.0
2016-09-02 10:25:00,38.77,38.8,38.77,38.79,605040.0,38.77,38.8,38.77,38.79,605040.0
2016-09-02 10:30:00,38.79,38.8,38.75,38.77,787320.0,38.79,38.8,38.75,38.77,787320.0
2016-09-02 10:35:00,38.77,38.77,38.75,38.75,322960.0,38.77,38.77,38.75,38.75,322960.0
2016-09-02 10:40:00,38.75,38.76,38.73,38.75,414160.0,38.75,38.76,38.73,38.75,414160.0
2016-09-02 10:45:00,38.74,38.75,38.73,38.73,202700.0,38.74,38.75,38.73,38.73,202700.0
2016-09-02 10:50:00,38.73,38.76,38.73,38.74,157620.0,38.73,38.76,38.73,38.74,157620.0
2016-09-02 10:55:00,38.75,38.75,38.71,38.72,320720.0,38.75,38.75,38.71,38.72,320720.0
2016-09-02 11:00:00,38.73,38.77,38.73,38.77,208080.0,38.73,38.77,38.73,38.77,208080.0
2016-09-02 11:05:00,38.77,38.78,38.71,38.72,317140.0,38.77,38.78,38.71,38.72,317140.0
2016-09-02 11:10:00,38.72,38.72,38.68,38.69,385660.0,38.72,38.72,38.68,38.69,385660.0
2016-09-02 11:15:00,38.7,38.72,38.7,38.72,163000.0,38.7,38.72,38.7,38.72,163000.0
2016-09-02 11:20:00,38.72,38.72,38.69,38.7,199280.0,38.72,38.72,38.69,38.7,199280.0
2016-09-02 11:25:00,38.7,38.7,38.67,38.67,341940.0,38.7,38.7,38.67,38.67,341940.0
2016-09-02 11:30:00,38.67,38.71,38.67,38.7,149660.0,38.67,38.71,38.67,38.7,149660.0
2016-09-02 11:35:00,38.71,38.73,38.69,38.72,250940.0,38.71,38.73,38.69,38.72,250940.0
2016-09-02 11:40:00,38.72,38.72,38.68,38.71,119340.0,38.72,38.72,38.68,38.71,119340.0
2016-09-02 11:45:00,38.71,38.72,38.69,38.7,157920.0,38.71,38.72,38.69,38.7,157920.0
2016-09-02 11:50:00,38.71,38.71,38.7,38.71,56500.0,38.71,38.71,38.7,38.71,56500.0
2016-09-02 11:55:00,38.71,38.72,38.68,38.69,88520.0,38.71,38.72,38.68,38.69,88520.0
2016-09-02 12:00:00,38.69,38.69,38.66,38.68,242520.0,38.69,38.69,38.66,38.68,242520.0
2016-09-02 12:05:00,38.68,38.68,38.66,38.67,137980.0,38.68,38.68,38.66,38.67,137980.0
2016-09-02 12:10:00,38.67,38.69,38.66,38.69,241780.0,38.67,38.69,38.66,38.69,241780.0
2016-09-02 12:15:00,38.68,38.68,38.64,38.66,411820.0,38.68,38.68,38.64,38.66,411820.0
2016-09-02 12:20:00,38.66,38.66,38.63,38.65,145400.0,38.66,38.66,38.63,38.65,145400.0
2016-09-02 12:25:00,38.66,38.68,38.65,38.68,203140.0,38.66,38.68,38.65,38.68,203140.0
2016-09-02 12:30:00,38.68,38.69,38.66,38.67,160540.0,38.68,38.69,38.66,38.67,160540.0
2016-09-02 12:35:00,38.67,38.69,38.67,38.69,130320.0,38.67,38.69,38.67,38.69,130320.0
2016-09-02 12:40:00,38.68,38.7,38.68,38.68,208040.0,38.68,38.7,38.68,38.68,208040.0
2016-09-02 12:45:00,38.68,38.68,38.65,38.66,36000.0,38.68,38.68,38.65,38.66,36000.0
2016-09-02 12:50:00,38.67,38.68,38.66,38.67,71460.0,38.67,38.68,38.66,38.67,71460.0
2016-09-02 12:55:00,38.67,38.68,38.66,38.66,139820.0,38.67,38.68,38.66,38.66,139820.0
2016-09-02 13:00:00,38.66,38.66,38.64,38.65,113800.0,38.66,38.66,38.64,38.65,113800.0
2016-09-02 13:05:00,38.64,38.66,38.64,38.64,195600.0,38.64,38.66,38.64,38.64,195600.0
2016-09-02 13:10:00,38.64,38.64,38.62,38.63,178860.0,38.64,38.64,38.62,38.63,178860.0
2016-09-02 13:15:00,38.63,38.64,38.6,38.61,117100.0,38.63,38.64,38.6,38.61,117100.0
2016-09-02 13:20:00,38.6,38.64,38.59,38.63,257920.0,38.6,38.64,38.59,38.63,257920.0
2016-09-02 13:25:00,38.63,38.64,38.62,38.63,105800.0,38.63,38.64,38.62,38.63,105800.0
2016-09-02 13:30:00,38.64,38.64,38.59,38.6,128640.0,38.64,38.64,38.59,38.6,128640.0
2016-09-02 13:35:00,38.61,38.61,38.59,38.6,167200.0,38.61,38.61,38.59,38.6,167200.0
2016-09-02 13:40:00,38.61,38.61,38.59,38.6,217100.0,38.61,38.61,38.59,38.6,217100.0
2016-09-02 13:45:00,38.6,38.64,38.6,38.62,228320.0,38.6,38.64,38.6,38.62,228320.0
2016-09-02 13:50:00,38.62,38.64,38.62,38.64,152200.0,38.62,38.64,38.62,38.64,152200.0
2016-09-02 13:55:00,38.64,38.64,38.62,38.62,121580.0,38.64,38.64,38.62,38.62,121580.0
2016-09-02 14:00:00,38.62,38.63,38.61,38.63,127540.0,38.62,38.63,38.61,38.63,127540.0
2016-09-02 14:05:00,38.63,38.66,38.63,38.65,181220.0,38.63,38.66,38.63,38.65,181220.0
2016-09-02 14:10:00,38.66,38.69,38.66,38.67,465100.0,38.66,38.69,38.66,38.67,465100.0
2016-09-02 14:15:00,38.68,38.69,38.67,38.68,315680.0,38.68,38.69,38.67,38.68,315680.0
2016-09-02 14:20:00,38.68,38.68,38.65,38.66,111960.0,38.68,38.68,38.65,38.66,111960.0
2016-09-02 14:25:00,38.66,38.68,38.65,38.68,203540.0,38.66,38.68,38.65,38.68,203540.0
2016-09-02 14:30:00,38.68,38.68,38.66,38.67,86360.0,38.68,38.68,38.66,38.67,86360.0
2016-09-02 14:35:00,38.67,38.67,38.65,38.66,123440.0,38.67,38.67,38.65,38.66,123440.0
2016-09-02 14:40:00,38.66,38.68,38.66,38.67,148280.0,38.66,38.68,38.66,38.67,148280.0
2016-09-02 14:45:00,38.68,38.68,38.63,38.64,238000.0,38.68,38.68,38.63,38.64,238000.0
2016-09-02 14:50:00,38.64,38.66,38.64,38.65,113440.0,38.64,38.66,38.64,38.65,113440.0
2016-09-02 14:55:00,38.65,38.65,38.63,38.64,122120.0,38.65,38.65,38.63,38.64,122120.0
2016-09-02 15:00:00,38.64,38.66,38.63,38.64,75260.0,38.64,38.66,38.63,38.64,75260.0
2016-09-02 15:05:00,38.65,38.67,38.63,38.65,193560.0,38.65,38.67,38.63,38.65,193560.0
2016-09-02 15:10:00,38.65,38.66,38.64,38.65,171540.0,38.65,38.66,38.64,38.65,171540.0
2016-09-02 15:15:00,38.65,38.66,38.64,38.65,201360.0,38.65,38.66,38.64,38.65,201360.0
2016-09-02 15:20:00,38.65,38.65,38.63,38.65,224300.0,38.65,38.65,38.63,38.65,224300.0
2016-09-02 15:25:00,38.65,38.66,38.64,38.66,198780.0,38.65,38.66,38.64,38.66,198780.0
2016-09-02 15:30:00,38.66,38.67,38.66,38.66,172120.0,38.66,38.67,38.66,38.66,172120.0
2016-09-02 15:35:00,38.66,38.68,38.66,38.67,336420.0,38.66,38.68,38.66,38.67,336420.0
2016-09-02 15:40:00,38.67,38.68,38.66,38.67,292340.0,38.67,38.68,38.66,38.67,292340.0
2016-09-02 15:45:00,38.67,38.67,38.63,38.64,442400.0,38.67,38.67,38.63,38.64,442400.0
2016-09-02 15:50:00,38.64,38.65,38.62,38.63,1028640.0,38.64,38.65,38.62,38.63,1028640.0
2016-09-02 15:55:00,38.63,38.65,38.61,38.62,1941020.0,38.63,38.65,38.61,38.62,1941020.0
2016-09-06 09:30:00,38.7,38.71,38.51,38.59,3278280.0,38.7,38.71,38.51,38.59,3278280.0
2016-09-06 09:35:00,38.6,38.7,38.57,38.7,1292960.0,38.6,38.7,38.57,38.7,1292960.0
2016-09-06 09:40:00,38.69,38.88,38.69,38.87,2205660.0,38.69,38.88,38.69,38.87,2205660.0
2016-09-06 09:45:00,38.87,38.9,38.85,38.89,1033240.0,38.87,38.9,38.85,38.89,1033240.0
2016-09-06 09:50:00,38.89,38.94,38.87,38.88,1282100.0,38.89,38.94,38.87,38.88,1282100.0
2016-09-06 09:55:00,38.89,38.91,38.86,38.88,995520.0,38.89,38.91,38.86,38.88,995520.0
2016-09-06 10:00:00,38.87,38.97,38.86,38.96,1258620.0,38.87,38.97,38.86,38.96,1258620.0
2016-09-06 10:05:00,38.96,39.01,38.93,38.93,2244880.0,38.96,39.01,38.93,38.93,2244880.0
2016-09-06 10:10:00,38.95,38.96,38.92,38.93,856300.0,38.95,38.96,38.92,38.93,856300.0
2016-09-06 10:15:00,38.94,38.96,38.92,38.93,868360.0,38.94,38.96,38.92,38.93,868360.0
2016-09-06 10:20:00,38.93,38.94,38.89,38.89,705300.0,38.93,38.94,38.89,38.89,705300.0
2016-09-06 10:25:00,38.89,38.93,38.88,38.92,523520.0,38.89,38.93,38.88,38.92,523520.0
2016-09-06 10:30:00,38.92,38.98,38.92,38.97,652360.0,38.92,38.98,38.92,38.97,652360.0
2016-09-06 10:35:00,38.97,38.98,38.95,38.98,380420.0,38.97,38.98,38.95,38.98,380420.0
2016-09-06 10:40:00,38.98,39.0,38.96,38.99,720580.0,38.98,39.0,38.96,38.99,720580.0
2016-09-06 10:45:00,38.99,39.02,38.95,38.97,730220.0,38.99,39.02,38.95,38.97,730220.0
2016-09-06 10:50:00,38.97,39.02,38.97,39.02,625860.0,38.97,39.02,38.97,39.02,625860.0
2016-09-06 10:55:00,39.01,39.03,38.98,39.02,444420.0,39.01,39.03,38.98,39.02,444420.0
2016-09-06 11:00:00,39.02,39.07,39.02,39.04,626720.0,39.02,39.07,39.02,39.04,626720.0
2016-09-06 11:05:00,39.04,39.06,39.02,39.04,293600.0,39.04,39.06,39.02,39.04,293600.0
2016-09-06 11:10:00,39.04,39.06,39.03,39.06,251400.0,39.04,39.06,39.03,39.06,251400.0
2016-09-06 11:15:00,39.06,39.08,39.05,39.07,524680.0,39.06,39.08,39.05,39.07,524680.0
2016-09-06 11:20:00,39.06,39.16,39.06,39.15,862120.0,39.06,39.16,39.06,39.15,862120.0
2016-09-06 11:25:00,39.14,39.15,39.1,39.11,412040.0,39.14,39.15,39.1,39.11,412040.0
2016-09-06 11:30:00,39.12,39.12,39.09,39.11,369480.0,39.12,39.12,39.09,39.11,369480.0
2016-09-06 11:35:00,39.11,39.14,39.09,39.14,303500.0,39.11,39.14,39.09,39.14,303500.0
2016-09-06 11:40:00,39.14,39.19,39.13,39.17,570120.0,39.14,39.19,39.13,39.17,570120.0
2016-09-06 11:45:00,39.16,39.2,39.15,39.19,439980.0,39.16,39.2,39.15,39.19,439980.0
2016-09-06 11:50:00,39.2,39.22,39.18,39.22,596300.0,39.2,39.22,39.18,39.22,596300.0
2016-09-06 11:55:00,39.22,39.27,39.21,39.25,990360.0,39.22,39.27,39.21,39.25,990360.0
2016-09-06 12:00:00,39.26,39.3,39.25,39.29,612960.0,39.26,39.3,39.25,39.29,612960.0
2016-09-06 12:05:00,39.29,39.34,39.28,39.29,1107340.0,39.29,39.34,39.28,39.29,1107340.0
2016-09-06 12:10:00,39.29,39.33,39.28,39.32,897940.0,39.29,39.33,39.28,39.32,897940.0
2016-09-06 12:15:00,39.31,39.32,39.26,39.28,604280.0,39.31,39.32,39.26,39.28,604280.0
2016-09-06 12:20:00,39.28,39.29,39.26,39.29,265520.0,39.28,39.29,39.26,39.29,265520.0
2016-09-06 12:25:00,39.29,39.34,39.29,39.33,390600.0,39.29,39.34,39.29,39.33,390600.0
2016-09-06 12:30:00,39.33,39.38,39.32,39.34,643000.0,39.33,39.38,39.32,39.34,643000.0
2016-09-06 12:35:00,39.34,39.38,39.34,39.37,339600.0,39.34,39.38,39.34,39.37,339600.0
2016-09-06 12:40:00,39.36,39.39,39.35,39.36,292780.0,39.36,39.39,39.35,39.36,292780.0
2016-09-06 12:45:00,39.36,39.39,39.35,39.37,310060.0,39.36,39.39,39.35,39.37,310060.0
2016-09-06 12:50:00,39.37,39.39,39.37,39.38,395880.0,39.37,39.39,39.37,39.38,395880.0
2016-09-06 12:55:00,39.38,39.39,39.29,39.31,760880.0,39.38,39.39,39.29,39.31,760880.0
2016-09-06 13:00:00,39.31,39.32,39.28,39.28,644700.0,39.31,39.32,39.28,39.28,644700.0
2016-09-06 13:05:00,39.29,39.32,39.28,39.32,290020.0,39.29,39.32,39.28,39.32,290020.0
2016-09-06 13:10:00,39.33,39.35,39.32,39.34,345460.0,39.33,39.35,39.32,39.34,345460.0
2016-09-06 13:15:00,39.33,39.39,39.33,39.39,328720.0,39.33,39.39,39.33,39.39,328720.0
2016-09-06 13:20:00,39.39,39.39,39.33,39.35,354200.0,39.39,39.39,39.33,39.35,354200.0
2016-09-06 13:25:00,39.34,39.35,39.31,39.31,198460.0,39.34,39.35,39.31,39.31,198460.0
2016-09-06 13:30:00,39.32,39.32,39.27,39.27,975980.0,39.32,39.32,39.27,39.27,975980.0
2016-09-06 13:35:00,39.27,39.28,39.24,39.24,598020.0,39.27,39.28,39.24,39.24,598020.0
2016-09-06 13:40:00,39.24,39.27,39.24,39.26,495840.0,39.24,39.27,39.24,39.26,495840.0
2016-09-06 13:45:00,39.25,39.32,39.25,39.32,335820.0,39.25,39.32,39.25,39.32,335820.0
2016-09-06 13:50:00,39.32,39.33,39.27,39.3,245260.0,39.32,39.33,39.27,39.3,245260.0
2016-09-06 13:55:00,39.3,39.3,39.28,39.29,215120.0,39.3,39.3,39.28,39.29,215120.0
2016-09-06 14:00:00,39.29,39.32,39.29,39.32,198300.0,39.29,39.32,39.29,39.32,198300.0
2016-09-06 14:05:00,39.31,39.31,39.26,39.27,190380.0,39.31,39.31,39.26,39.27,190380.0
2016-09-06 14:10:00,39.27,39.29,39.25,39.29,212600.0,39.27,39.29,39.25,39.29,212600.0
2016-09-06 14:15:00,39.29,39.3,39.28,39.29,280800.0,39.29,39.3,39.28,39.29,280800.0
2016-09-06 14:20:00,39.29,39.35,39.29,39.33,457860.0,39.29,39.35,39.29,39.33,457860.0
2016-09-06 14:25:00,39.33,39.36,39.31,39.36,331440.0,39.33,39.36,39.31,39.36,331440.0
2016-09-06 14:30:00,39.35,39.37,39.35,39.36,368520.0,39.35,39.37,39.35,39.36,368520.0
2016-09-06 14:35:00,39.36,39.36,39.29,39.31,440200.0,39.36,39.36,39.29,39.31,440200.0
2016-09-06 14:40:00,39.31,39.33,39.29,39.3,336380.0,39.31,39.33,39.29,39.3,336380.0
2016-09-06 14:45:00,39.31,39.33,39.3,39.32,281000.0,39.31,39.33,39.3,39.32,281000.0
2016-09-06 14:50:00,39.32,39.37,39.32,39.36,299260.0,39.32,39.37,39.32,39.36,299260.0
2016-09-06 14:55:00,39.36,39.37,39.35,39.36,360920.0,39.36,39.37,39.35,39.36,360920.0
2016-09-06 15:00:00,39.36,39.36,39.33,39.34,289040.0,39.36,39.36,39.33,39.34,289040.0
2016-09-06 15:05:00,39.35,39.35,39.33,39.34,148640.0,39.35,39.35,39.33,39.34,148640.0
2016-09-06 15:10:00,39.35,39.35,39.3,39.31,377920.0,39.35,39.35,39.3,39.31,377920.0
2016-09-06 15:15:00,39.32,39.37,39.31,39.37,397420.0,39.32,39.37,39.31,39.37,397420.0
2016-09-06 15:20:00,39.37,39.47,39.37,39.44,1306200.0,39.37,39.47,39.37,39.44,1306200.0
2016-09-06 15:25:00,39.45,39.46,39.4,39.45,556620.0,39.45,39.46,39.4,39.45,556620.0
2016-09-06 15:30:00,39.45,39.45,39.39,39.43,647880.0,39.45,39.45,39.39,39.43,647880.0
2016-09-06 15:35:00,39.43,39.44,39.39,39.42,547520.0,39.43,39.44,39.39,39.42,547520.0
2016-09-06 15:40:00,39.42,39.44,39.41,39.42,665140.0,39.42,39.44,39.41,39.42,665140.0
2016-09-06 15:45:00,39.42,39.45,39.41,39.41,603920.0,39.42,39.45,39.41,39.41,603920.0
2016-09-06 15:50:00,39.42,39.47,39.42,39.46,1775320.0,39.42,39.47,39.42,39.46,1775320.0
2016-09-06 15:55:00,39.46,39.47,39.43,39.44,2967900.0,39.46,39.47,39.43,39.44,2967900.0
2016-09-07 09:30:00,39.48,39.48,39.37,39.43,1888980.0,39.48,39.48,39.37,39.43,1888980.0
2016-09-07 09:35:00,39.42,39.54,39.4,39.41,2563260.0,39.42,39.54,39.4,39.41,2563260.0
2016-09-07 09:40:00,39.41,39.47,39.33,39.33,1343240.0,39.41,39.47,39.33,39.33,1343240.0
2016-09-07 09:45:00,39.34,39.42,39.34,39.38,1042620.0,39.34,39.42,39.34,39.38,1042620.0
2016-09-07 09:50:00,39.4,39.4,39.33,39.33,606720.0,39.4,39.4,39.33,39.33,606720.0
2016-09-07 09:55:00,39.34,39.4,39.34,39.38,808460.0,39.34,39.4,39.34,39.38,808460.0
2016-09-07 10:00:00,39.39,39.45,39.37,39.42,848800.0,39.39,39.45,39.37,39.42,848800.0
2016-09-07 10:05:00,39.41,39.46,39.38,39.4,716340.0,39.41,39.46,39.38,39.4,716340.0
2016-09-07 10:10:00,39.4,39.45,39.38,39.43,716960.0,39.4,39.45,39.38,39.43,716960.0
2016-09-07 10:15:00,39.43,39.46,39.4,39.4,308480.0,39.43,39.46,39.4,39.4,308480.0
2016-09-07 10:20:00,39.4,39.44,39.39,39.41,234860.0,39.4,39.44,39.39,39.41,234860.0
2016-09-07 10:25:00,39.42,39.44,39.41,39.42,301040.0,39.42,39.44,39.41,39.42,301040.0
2016-09-07 10:30:00,39.42,39.42,39.31,39.36,1127040.0,39.42,39.42,39.31,39.36,1127040.0
2016-09-07 10:35:00,39.37,39.39,39.36,39.37,346760.0,39.37,39.39,39.36,39.37,346760.0
2016-09-07 10:40:00,39.37,39.38,39.31,39.34,694860.0,39.37,39.38,39.31,39.34,694860.0
2016-09-07 10:45:00,39.34,39.35,39.29,39.3,638880.0,39.34,39.35,39.29,39.3,638880.0
2016-09-07 10:50:00,39.31,39.33,39.29,39.32,469080.0,39.31,39.33,39.29,39.32,469080.0
2016-09-07 10:55:00,39.31,39.32,39.28,39.28,612940.0,39.31,39.32,39.28,39.28,612940.0
2016-09-07 11:00:00,39.27,39.32,39.26,39.29,523760.0,39.27,39.32,39.26,39.29,523760.0
2016-09-07 11:05:00,39.29,39.31,39.27,39.28,415120.0,39.29,39.31,39.27,39.28,415120.0
2016-09-07 11:10:00,39.28,39.29,39.25,39.27,892860.0,39.28,39.29,39.25,39.27,892860.0
2016-09-07 11:15:00,39.27,39.27,39.22,39.23,1179340.0,39.27,39.27,39.22,39.23,1179340.0
2016-09-07 11:20:00,39.23,39.27,39.22,39.27,604880.0,39.23,39.27,39.22,39.27,604880.0
2016-09-07 11:25:00,39.27,39.29,39.26,39.26,199280.0,39.27,39.29,39.26,39.26,199280.0
2016-09-07 11:30:00,39.27,39.28,39.24,39.27,268360.0,39.27,39.28,39.24,39.27,268360.0
2016-09-07 11:35:00,39.27,39.3,39.27,39.29,142360.0,39.27,39.3,39.27,39.29,142360.0
2016-09-07 11:40:00,39.29,39.31,39.29,39.3,629220.0,39.29,39.31,39.29,39.3,629220.0
2016-09-07 11:45:00,39.3,39.31,39.27,39.29,598680.0,39.3,39.31,39.27,39.29,598680.0
2016-09-07 11:50:00,39.31,39.32,39.3,39.31,168600.0,39.31,39.32,39.3,39.31,168600.0
2016-09-07 11:55:00,39.31,39.34,39.3,39.33,286940.0,39.31,39.34,39.3,39.33,286940.0
2016-09-07 12:00:00,39.33,39.36,39.31,39.34,336660.0,39.33,39.36,39.31,39.34,336660.0
2016-09-07 12:05:00,39.35,39.36,39.31,39.32,131380.0,39.35,39.36,39.31,39.32,131380.0
2016-09-07 12:10:00,39.32,39.34,39.31,39.33,189000.0,39.32,39.34,39.31,39.33,189000.0
2016-09-07 12:15:00,39.34,39.34,39.29,39.3,208460.0,39.34,39.34,39.29,39.3,208460.0
2016-09-07 12:20:00,39.3,39.3,39.28,39.28,239140.0,39.3,39.3,39.28,39.28,239140.0
2016-09-07 12:25:00,39.28,39.28,39.23,39.25,311800.0,39.28,39.28,39.23,39.25,311800.0
2016-09-07 12:30:00,39.25,39.27,39.24,39.27,54000.0,39.25,39.27,39.24,39.27,54000.0
2016-09-07 12:35:00,39.26,39.3,39.25,39.28,137880.0,39.26,39.3,39.25,39.28,137880.0
2016-09-07 12:40:00,39.27,39.3,39.26,39.28,168900.0,39.27,39.3,39.26,39.28,168900.0
2016-09-07 12:45:00,39.28,39.3,39.25,39.26,168920.0,39.28,39.3,39.25,39.26,168920.0
2016-09-07 12:50:00,39.26,39.28,39.25,39.26,119740.0,39.26,39.28,39.25,39.26,119740.0
2016-09-07 12:55:00,39.26,39.29,39.25,39.27,118440.0,39.26,39.29,39.25,39.27,118440.0
2016-09-07 13:00:00,39.26,39.28,39.26,39.27,123100.0,39.26,39.28,39.26,39.27,123100.0
2016-09-07 13:05:00,39.27,39.29,39.27,39.27,113420.0,39.27,39.29,39.27,39.27,113420.0
2016-09-07 13:10:00,39.27,39.28,39.26,39.27,151920.0,39.27,39.28,39.26,39.27,151920.0
2016-09-07 13:15:00,39.27,39.27,39.25,39.27,218880.0,39.27,39.27,39.25,39.27,218880.0
2016-09-07 13:20:00,39.27,39.28,39.26,39.27,149320.0,39.27,39.28,39.26,39.27,149320.0
2016-09-07 13:25:00,39.27,39.29,39.25,39.29,254540.0,39.27,39.29,39.25,39.29,254540.0
2016-09-07 13:30:00,39.29,39.3,39.27,39.29,95700.0,39.29,39.3,39.27,39.29,95700.0
2016-09-07 13:35:00,39.29,39.31,39.28,39.3,160040.0,39.29,39.31,39.28,39.3,160040.0
2016-09-07 13:40:00,39.3,39.3,39.28,39.29,111140.0,39.3,39.3,39.28,39.29,111140.0
2016-09-07 13:45:00,39.29,39.31,39.28,39.3,319420.0,39.29,39.31,39.28,39.3,319420.0
2016-09-07 13:50:00,39.3,39.3,39.28,39.29,192120.0,39.3,39.3,39.28,39.29,192120.0
2016-09-07 13:55:00,39.29,39.31,39.29,39.29,100000.0,39.29,39.31,39.29,39.29,100000.0
2016-09-07 14:00:00,39.29,39.29,39.25,39.25,103540.0,39.29,39.29,39.25,39.25,103540.0
2016-09-07 14:05:00,39.26,39.28,39.25,39.27,96200.0,39.26,39.28,39.25,39.27,96200.0
2016-09-07 14:10:00,39.27,39.31,39.27,39.31,62000.0,39.27,39.31,39.27,39.31,62000.0
2016-09-07 14:15:00,39.3,39.3,39.28,39.29,160100.0,39.3,39.3,39.28,39.29,160100.0
2016-09-07 14:20:00,39.3,39.32,39.3,39.32,156060.0,39.3,39.32,39.3,39.32,156060.0
2016-09-07 14:25:00,39.32,39.32,39.3,39.32,134500.0,39.32,39.32,39.3,39.32,134500.0
2016-09-07 14:30:00,39.31,39.32,39.28,39.29,206640.0,39.31,39.32,39.28,39.29,206640.0
2016-09-07 14:35:00,39.3,39.3,39.26,39.28,249420.0,39.3,39.3,39.26,39.28,249420.0
2016-09-07 14:40:00,39.27,39.29,39.26,39.26,112000.0,39.27,39.29,39.26,39.26,112000.0
2016-09-07 14:45:00,39.27,39.31,39.27,39.31,239480.0,39.27,39.31,39.27,39.31,239480.0
2016-09-07 14:50:00,39.3,39.32,39.3,39.31,116140.0,39.3,39.32,39.3,39.31,116140.0
2016-09-07 14:55:00,39.3,39.31,39.28,39.29,102620.0,39.3,39.31,39.28,39.29,102620.0
2016-09-07 15:00:00,39.3,39.33,39.29,39.31,197100.0,39.3,39.33,39.29,39.31,197100.0
2016-09-07 15:05:00,39.31,39.31,39.28,39.29,127200.0,39.31,39.31,39.28,39.29,127200.0
2016-09-07 15:10:00,39.29,39.32,39.29,39.32,147800.0,39.29,39.32,39.29,39.32,147800.0
2016-09-07 15:15:00,39.32,39.34,39.31,39.32,389240.0,39.32,39.34,39.31,39.32,389240.0
2016-09-07 15:20:00,39.33,39.34,39.31,39.33,180620.0,39.33,39.34,39.31,39.33,180620.0
2016-09-07 15:25:00,39.32,39.33,39.3,39.31,184480.0,39.32,39.33,39.3,39.31,184480.0
2016-09-07 15:30:00,39.3,39.31,39.3,39.31,237220.0,39.3,39.31,39.3,39.31,237220.0
2016-09-07 15:35:00,39.31,39.32,39.3,39.32,149780.0,39.31,39.32,39.3,39.32,149780.0
2016-09-07 15:40:00,39.32,39.32,39.28,39.28,411580.0,39.32,39.32,39.28,39.28,411580.0
2016-09-07 15:45:00,39.29,39.29,39.25,39.27,587220.0,39.29,39.29,39.25,39.27,587220.0
2016-09-07 15:50:00,39.27,39.27,39.22,39.22,1401340.0,39.27,39.27,39.22,39.22,1401340.0
2016-09-07 15:55:00,39.22,39.26,39.22,39.23,2410840.0,39.22,39.26,39.22,39.23,2410840.0
2016-09-08 09:30:00,39.2,39.24,39.15,39.24,1711800.0,39.2,39.24,39.15,39.24,1711800.0
2016-09-08 09:35:00,39.23,39.27,39.18,39.21,1174860.0,39.23,39.27,39.18,39.21,1174860.0
2016-09-08 09:40:00,39.2,39.31,39.19,39.3,894400.0,39.2,39.31,39.19,39.3,894400.0
2016-09-08 09:45:00,39.3,39.33,39.28,39.3,911820.0,39.3,39.33,39.28,39.3,911820.0
2016-09-08 09:50:00,39.29,39.3,39.23,39.24,747640.0,39.29,39.3,39.23,39.24,747640.0
2016-09-08 09:55:00,39.23,39.26,39.21,39.24,468040.0,39.23,39.26,39.21,39.24,468040.0
2016-09-08 10:00:00,39.25,39.29,39.24,39.27,503060.0,39.25,39.29,39.24,39.27,503060.0
2016-09-08 10:05:00,39.28,39.29,39.26,39.27,267400.0,39.28,39.29,39.26,39.27,267400.0
2016-09-08 10:10:00,39.27,39.28,39.22,39.26,438980.0,39.27,39.28,39.22,39.26,438980.0
2016-09-08 10:15:00,39.25,39.27,39.24,39.24,190100.0,39.25,39.27,39.24,39.24,190100.0
2016-09-08 10:20:00,39.25,39.25,39.19,39.21,506300.0,39.25,39.25,39.19,39.21,506300.0
2016-09-08 10:25:00,39.2,39.22,39.19,39.21,330620.0,39.2,39.22,39.19,39.21,330620.0
2016-09-08 10:30:00,39.21,39.21,39.17,39.19,445740.0,39.21,39.21,39.17,39.19,445740.0
2016-09-08 10:35:00,39.19,39.27,39.19,39.24,1001760.0,39.19,39.27,39.19,39.24,1001760.0
2016-09-08 10:40:00,39.25,39.27,39.21,39.23,229700.0,39.25,39.27,39.21,39.23,229700.0
2016-09-08 10:45:00,39.23,39.23,39.18,39.2,159020.0,39.23,39.23,39.18,39.2,159020.0
2016-09-08 10:50:00,39.21,39.21,39.19,39.19,189140.0,39.21,39.21,39.19,39.19,189140.0
2016-09-08 10:55:00,39.19,39.2,39.18,39.19,355340.0,39.19,39.2,39.18,39.19,355340.0
2016-09-08 11:00:00,39.19,39.21,39.15,39.17,434140.0,39.19,39.21,39.15,39.17,434140.0
2016-09-08 11:05:00,39.18,39.22,39.17,39.2,545860.0,39.18,39.22,39.17,39.2,545860.0
2016-09-08 11:10:00,39.2,39.22,39.19,39.21,224740.0,39.2,39.22,39.19,39.21,224740.0
2016-09-08 11:15:00,39.21,39.24,39.2,39.21,310140.0,39.21,39.24,39.2,39.21,310140.0
2016-09-08 11:20:00,39.22,39.22,39.18,39.18,139560.0,39.22,39.22,39.18,39.18,139560.0
2016-09-08 11:25:00,39.18,39.2,39.18,39.18,106420.0,39.18,39.2,39.18,39.18,106420.0
2016-09-08 11:30:00,39.18,39.2,39.16,39.18,254660.0,39.18,39.2,39.16,39.18,254660.0
2016-09-08 11:35:00,39.16,39.17,39.13,39.15,413480.0,39.16,39.17,39.13,39.15,413480.0
2016-09-08 11:40:00,39.14,39.19,39.13,39.17,192820.0,39.14,39.19,39.13,39.17,192820.0
2016-09-08 11:45:00,39.16,39.18,39.15,39.16,203820.0,39.16,39.18,39.15,39.16,203820.0
2016-09-08 11:50:00,39.17,39.17,39.14,39.17,265480.0,39.17,39.17,39.14,39.17,265480.0
2016-09-08 11:55:00,39.16,39.16,39.15,39.15,80760.0,39.16,39.16,39.15,39.15,80760.0
2016-09-08 12:00:00,39.16,39.18,39.14,39.14,189100.0,39.16,39.18,39.14,39.14,189100.0
2016-09-08 12:05:00,39.15,39.16,39.13,39.14,139000.0,39.15,39.16,39.13,39.14,139000.0
2016-09-08 12:10:00,39.15,39.16,39.14,39.14,117000.0,39.15,39.16,39.14,39.14,117000.0
2016-09-08 12:15:00,39.15,39.16,39.13,39.14,120360.0,39.15,39.16,39.13,39.14,120360.0
2016-09-08 12:20:00,39.14,39.15,39.11,39.15,351420.0,39.14,39.15,39.11,39.15,351420.0
2016-09-08 12:25:00,39.15,39.15,39.11,39.13,128800.0,39.15,39.15,39.11,39.13,128800.0
2016-09-08 12:30:00,39.12,39.14,39.1,39.13,524240.0,39.12,39.14,39.1,39.13,524240.0
2016-09-08 12:35:00,39.13,39.14,39.11,39.12,406920.0,39.13,39.14,39.11,39.12,406920.0
2016-09-08 12:40:00,39.13,39.13,39.11,39.11,138020.0,39.13,39.13,39.11,39.11,138020.0
2016-09-08 12:45:00,39.11,39.12,39.1,39.12,188560.0,39.11,39.12,39.1,39.12,188560.0
2016-09-08 12:50:00,39.12,39.13,39.11,39.12,257900.0,39.12,39.13,39.11,39.12,257900.0
2016-09-08 12:55:00,39.12,39.13,39.12,39.12,155700.0,39.12,39.13,39.12,39.12,155700.0
2016-09-08 13:00:00,39.12,39.13,39.11,39.12,140340.0,39.12,39.13,39.11,39.12,140340.0
2016-09-08 13:05:00,39.13,39.14,39.12,39.13,85400.0,39.13,39.14,39.12,39.13,85400.0
2016-09-08 13:10:00,39.13,39.14,39.13,39.14,146240.0,39.13,39.14,39.13,39.14,146240.0
2016-09-08 13:15:00,39.14,39.14,39.12,39.14,169360.0,39.14,39.14,39.12,39.14,169360.0
2016-09-08 13:20:00,39.14,39.14,39.12,39.12,109600.0,39.14,39.14,39.12,39.12,109600.0
2016-09-08 13:25:00,39.12,39.12,39.1,39.1,139960.0,39.12,39.12,39.1,39.1,139960.0
2016-09-08 13:30:00,39.1,39.12,39.07,39.11,435020.0,39.1,39.12,39.07,39.11,435020.0
2016-09-08 13:35:00,39.11,39.11,39.1,39.11,304100.0,39.11,39.11,39.1,39.11,304100.0
2016-09-08 13:40:00,39.11,39.14,39.1,39.1,189500.0,39.11,39.14,39.1,39.1,189500.0
2016-09-08 13:45:00,39.11,39.11,39.08,39.1,179940.0,39.11,39.11,39.08,39.1,179940.0
2016-09-08 13:50:00,39.1,39.13,39.08,39.13,361840.0,39.1,39.13,39.08,39.13,361840.0
2016-09-08 13:55:00,39.12,39.12,39.09,39.12,83300.0,39.12,39.12,39.09,39.12,83300.0
2016-09-08 14:00:00,39.12,39.13,39.11,39.12,175900.0,39.12,39.13,39.11,39.12,175900.0
2016-09-08 14:05:00,39.12,39.15,39.1,39.14,155920.0,39.12,39.15,39.1,39.14,155920.0
2016-09-08 14:10:00,39.14,39.17,39.13,39.14,215620.0,39.14,39.17,39.13,39.14,215620.0
2016-09-08 14:15:00,39.14,39.18,39.13,39.18,143780.0,39.14,39.18,39.13,39.18,143780.0
2016-09-08 14:20:00,39.18,39.2,39.16,39.18,506340.0,39.18,39.2,39.16,39.18,506340.0
2016-09-08 14:25:00,39.18,39.21,39.15,39.16,362040.0,39.18,39.21,39.15,39.16,362040.0
2016-09-08 14:30:00,39.16,39.19,39.15,39.17,169580.0,39.16,39.19,39.15,39.17,169580.0
2016-09-08 14:35:00,39.16,39.21,39.16,39.18,225580.0,39.16,39.21,39.16,39.18,225580.0
2016-09-08 14:40:00,39.18,39.24,39.18,39.2,358680.0,39.18,39.24,39.18,39.2,358680.0
2016-09-08 14:45:00,39.21,39.22,39.2,39.21,157780.0,39.21,39.22,39.2,39.21,157780.0
2016-09-08 14:50:00,39.21,39.22,39.19,39.21,214460.0,39.21,39.22,39.19,39.21,214460.0
2016-09-08 14:55:00,39.21,39.22,39.19,39.22,110600.0,39.21,39.22,39.19,39.22,110600.0
2016-09-08 15:00:00,39.21,39.21,39.19,39.2,210180.0,39.21,39.21,39.19,39.2,210180.0
2016-09-08 15:05:00,39.2,39.2,39.17,39.17,197960.0,39.2,39.2,39.17,39.17,197960.0
2016-09-08 15:10:00,39.17,39.19,39.17,39.18,119040.0,39.17,39.19,39.17,39.18,119040.0
2016-09-08 15:15:00,39.18,39.21,39.18,39.19,498660.0,39.18,39.21,39.18,39.19,498660.0
2016-09-08 15:20:00,39.18,39.2,39.18,39.19,100260.0,39.18,39.2,39.18,39.19,100260.0
2016-09-08 15:25:00,39.2,39.2,39.18,39.2,98040.0,39.2,39.2,39.18,39.2,98040.0
2016-09-08 15:30:00,39.19,39.21,39.19,39.19,104460.0,39.19,39.21,39.19,39.19,104460.0
2016-09-08 15:35:00,39.19,39.2,39.18,39.2,112040.0,39.19,39.2,39.18,39.2,112040.0
2016-09-08 15:40:00,39.19,39.21,39.19,39.21,300680.0,39.19,39.21,39.19,39.21,300680.0
2016-09-08 15:45:00,39.21,39.21,39.16,39.19,435040.0,39.21,39.21,39.16,39.19,435040.0
2016-09-08 15:50:00,39.19,39.19,39.15,39.15,570580.0,39.19,39.19,39.15,39.15,570580.0
2016-09-08 15:55:00,39.16,39.21,39.15,39.21,1310140.0,39.16,39.21,39.15,39.21,1310140.0
2016-09-09 09:30:00,38.97,39.05,38.95,39.0,1759280.0,38.97,39.05,38.95,39.0,1759280.0
2016-09-09 09:35:00,39.01,39.05,38.98,39.03,590240.0,39.01,39.05,38.98,39.03,590240.0
2016-09-09 09:40:00,39.02,39.02,38.97,39.0,585160.0,39.02,39.02,38.97,39.0,585160.0
2016-09-09 09:45:00,38.99,39.02,38.95,38.96,527060.0,38.99,39.02,38.95,38.96,527060.0
2016-09-09 09:50:00,38.95,38.97,38.91,38.96,1170800.0,38.95,38.97,38.91,38.96,1170800.0
2016-09-09 09:55:00,38.95,38.96,38.93,38.94,398000.0,38.95,38.96,38.93,38.94,398000.0
2016-09-09 10:00:00,38.93,38.94,38.89,38.92,701340.0,38.93,38.94,38.89,38.92,701340.0
2016-09-09 10:05:00,38.91,38.93,38.89,38.9,657020.0,38.91,38.93,38.89,38.9,657020.0
2016-09-09 10:10:00,38.9,38.94,38.89,38.93,848340.0,38.9,38.94,38.89,38.93,848340.0
2016-09-09 10:15:00,38.94,38.98,38.91,38.93,509800.0,38.94,38.98,38.91,38.93,509800.0
2016-09-09 10:20:00,38.93,38.94,38.9,38.9,277940.0,38.93,38.94,38.9,38.9,277940.0
2016-09-09 10:25:00,38.91,38.94,38.9,38.91,342400.0,38.91,38.94,38.9,38.91,342400.0
2016-09-09 10:30:00,38.9,38.9,38.85,38.86,630360.0,38.9,38.9,38.85,38.86,630360.0
2016-09-09 10:35:00,38.86,38.88,38.8,38.83,946380.0,38.86,38.88,38.8,38.83,946380.0
2016-09-09 10:40:00,38.84,38.85,38.81,38.81,590580.0,38.84,38.85,38.81,38.81,590580.0
2016-09-09 10:45:00,38.81,38.82,38.78,38.8,864880.0,38.81,38.82,38.78,38.8,864880.0
2016-09-09 10:50:00,38.79,38.83,38.78,38.81,558500.0,38.79,38.83,38.78,38.81,558500.0
2016-09-09 10:55:00,38.81,38.83,38.8,38.82,388820.0,38.81,38.83,38.8,38.82,388820.0
2016-09-09 11:00:00,38.82,38.83,38.76,38.77,600300.0,38.82,38.83,38.76,38.77,600300.0
2016-09-09 11:05:00,38.77,38.79,38.75,38.75,1071280.0,38.77,38.79,38.75,38.75,1071280.0
2016-09-09 11:10:00,38.75,38.76,38.71,38.71,844220.0,38.75,38.76,38.71,38.71,844220.0
2016-09-09 11:15:00,38.71,38.74,38.7,38.71,859620.0,38.71,38.74,38.7,38.71,859620.0
2016-09-09 11:20:00,38.71,38.75,38.7,38.71,581980.0,38.71,38.75,38.7,38.71,581980.0
2016-09-09 11:25:00,38.71,38.74,38.7,38.72,561820.0,38.71,38.74,38.7,38.72,561820.0
2016-09-09 11:30:00,38.72,38.73,38.7,38.71,428840.0,38.72,38.73,38.7,38.71,428840.0
2016-09-09 11:35:00,38.71,38.72,38.68,38.7,476960.0,38.71,38.72,38.68,38.7,476960.0
2016-09-09 11:40:00,38.7,38.7,38.63,38.68,733140.0,38.7,38.7,38.63,38.68,733140.0
2016-09-09 11:45:00,38.68,38.68,38.64,38.67,398040.0,38.68,38.68,38.64,38.67,398040.0
2016-09-09 11:50:00,38.67,38.68,38.64,38.64,189800.0,38.67,38.68,38.64,38.64,189800.0
2016-09-09 11:55:00,38.63,38.64,38.61,38.63,489980.0,38.63,38.64,38.61,38.63,489980.0
2016-09-09 12:00:00,38.63,38.66,38.62,38.63,348900.0,38.63,38.66,38.62,38.63,348900.0
2016-09-09 12:05:00,38.64,38.64,38.57,38.59,801440.0,38.64,38.64,38.57,38.59,801440.0
2016-09-09 12:10:00,38.59,38.6,38.44,38.45,1397620.0,38.59,38.6,38.44,38.45,1397620.0
2016-09-09 12:15:00,38.45,38.47,38.38,38.41,1309000.0,38.45,38.47,38.38,38.41,1309000.0
2016-09-09 12:20:00,38.4,38.45,38.38,38.43,1003540.0,38.4,38.45,38.38,38.43,1003540.0
2016-09-09 12:25:00,38.42,38.44,38.4,38.4,485520.0,38.42,38.44,38.4,38.4,485520.0
2016-09-09 12:30:00,38.41,38.42,38.36,38.42,938760.0,38.41,38.42,38.36,38.42,938760.0
2016-09-09 12:35:00,38.42,38.47,38.4,38.44,531140.0,38.42,38.47,38.4,38.44,531140.0
2016-09-09 12:40:00,38.44,38.48,38.43,38.46,586920.0,38.44,38.48,38.43,38.46,586920.0
2016-09-09 12:45:00,38.46,38.49,38.41,38.41,890880.0,38.46,38.49,38.41,38.41,890880.0
2016-09-09 12:50:00,38.44,38.47,38.42,38.44,343180.0,38.44,38.47,38.42,38.44,343180.0
2016-09-09 12:55:00,38.44,38.44,38.39,38.43,390640.0,38.44,38.44,38.39,38.43,390640.0
2016-09-09 13:00:00,38.43,38.44,38.4,38.4,318040.0,38.43,38.44,38.4,38.4,318040.0
2016-09-09 13:05:00,38.4,38.41,38.36,38.36,601940.0,38.4,38.41,38.36,38.36,601940.0
2016-09-09 13:10:00,38.36,38.38,38.28,38.28,899440.0,38.36,38.38,38.28,38.28,899440.0
2016-09-09 13:15:00,38.29,38.3,38.23,38.26,923000.0,38.29,38.3,38.23,38.26,923000.0
2016-09-09 13:20:00,38.27,38.29,38.23,38.28,698220.0,38.27,38.29,38.23,38.28,698220.0
2016-09-09 13:25:00,38.28,38.32,38.26,38.31,403220.0,38.28,38.32,38.26,38.31,403220.0
2016-09-09 13:30:00,38.31,38.38,38.3,38.36,708640.0,38.31,38.38,38.3,38.36,708640.0
2016-09-09 13:35:00,38.35,38.36,38.3,38.3,541100.0,38.35,38.36,38.3,38.3,541100.0
2016-09-09 13:40:00,38.31,38.31,38.24,38.24,629400.0,38.31,38.31,38.24,38.24,629400.0
2016-09-09 13:45:00,38.24,38.28,38.24,38.25,385260.0,38.24,38.28,38.24,38.25,385260.0
2016-09-09 13:50:00,38.24,38.25,38.18,38.21,626020.0,38.24,38.25,38.18,38.21,626020.0
2016-09-09 13:55:00,38.23,38.26,38.2,38.24,498880.0,38.23,38.26,38.2,38.24,498880.0
2016-09-09 14:00:00,38.24,38.25,38.18,38.21,638980.0,38.24,38.25,38.18,38.21,638980.0
2016-09-09 14:05:00,38.21,38.23,38.19,38.22,307720.0,38.21,38.23,38.19,38.22,307720.0
2016-09-09 14:10:00,38.21,38.23,38.19,38.21,406740.0,38.21,38.23,38.19,38.21,406740.0
2016-09-09 14:15:00,38.21,38.28,38.21,38.28,615800.0,38.21,38.28,38.21,38.28,615800.0
2016-09-09 14:20:00,38.27,38.32,38.26,38.31,589180.0,38.27,38.32,38.26,38.31,589180.0
2016-09-09 14:25:00,38.31,38.33,38.29,38.33,513640.0,38.31,38.33,38.29,38.33,513640.0
2016-09-09 14:30:00,38.33,38.34,38.3,38.31,448220.0,38.33,38.34,38.3,38.31,448220.0
2016-09-09 14:35:00,38.31,38.39,38.29,38.39,899920.0,38.31,38.39,38.29,38.39,899920.0
2016-09-09 14:40:00,38.38,38.41,38.35,38.36,1081160.0,38.38,38.41,38.35,38.36,1081160.0
2016-09-09 14:45:00,38.36,38.37,38.3,38.31,740020.0,38.36,38.37,38.3,38.31,740020.0
2016-09-09 14:50:00,38.32,38.34,38.31,38.33,338400.0,38.32,38.34,38.31,38.33,338400.0
2016-09-09 14:55:00,38.33,38.36,38.33,38.34,485580.0,38.33,38.36,38.33,38.34,485580.0
2016-09-09 15:00:00,38.34,38.4,38.34,38.36,831140.0,38.34,38.4,38.34,38.36,831140.0
2016-09-09 15:05:00,38.35,38.37,38.29,38.31,562220.0,38.35,38.37,38.29,38.31,562220.0
2016-09-09 15:10:00,38.31,38.32,38.26,38.28,426400.0,38.31,38.32,38.26,38.28,426400.0
2016-09-09 15:15:00,38.28,38.34,38.28,38.32,530540.0,38.28,38.34,38.28,38.32,530540.0
2016-09-09 15:20:00,38.32,38.33,38.28,38.31,575600.0,38.32,38.33,38.28,38.31,575600.0
2016-09-09 15:25:00,38.31,38.32,38.28,38.3,549760.0,38.31,38.32,38.28,38.3,549760.0
2016-09-09 15:30:00,38.3,38.3,38.25,38.26,482420.0,38.3,38.3,38.25,38.26,482420.0
2016-09-09 15:35:00,38.27,38.27,38.19,38.23,1242880.0,38.27,38.27,38.19,38.23,1242880.0
2016-09-09 15:40:00,38.23,38.24,38.2,38.23,652540.0,38.23,38.24,38.2,38.23,652540.0
2016-09-09 15:45:00,38.23,38.23,38.19,38.19,1145440.0,38.23,38.23,38.19,38.19,1145440.0
2016-09-09 15:50:00,38.18,38.19,38.11,38.13,2211180.0,38.18,38.19,38.11,38.13,2211180.0
2016-09-09 15:55:00,38.13,38.14,38.01,38.01,4544840.0,38.13,38.14,38.01,38.01,4544840.0
2016-09-12 09:30:00,37.89,38.14,37.8,38.08,3438760.0,37.89,38.14,37.8,38.08,3438760.0
2016-09-12 09:35:00,38.08,38.33,38.0,38.32,2139220.0,38.08,38.33,38.0,38.32,2139220.0
2016-09-12 09:40:00,38.31,38.32,38.14,38.15,2070700.0,38.31,38.32,38.14,38.15,2070700.0
2016-09-12 09:45:00,38.15,38.18,38.03,38.09,1668160.0,38.15,38.18,38.03,38.09,1668160.0
2016-09-12 09:50:00,38.12,38.19,38.07,38.09,707400.0,38.12,38.19,38.07,38.09,707400.0
2016-09-12 09:55:00,38.09,38.21,38.09,38.16,816360.0,38.09,38.21,38.09,38.16,816360.0
2016-09-12 10:00:00,38.17,38.19,38.11,38.17,902000.0,38.17,38.19,38.11,38.17,902000.0
2016-09-12 10:05:00,38.17,38.17,38.11,38.13,516300.0,38.17,38.17,38.11,38.13,516300.0
2016-09-12 10:10:00,38.12,38.13,38.04,38.09,679740.0,38.12,38.13,38.04,38.09,679740.0
2016-09-12 10:15:00,38.09,38.1,38.01,38.06,654460.0,38.09,38.1,38.01,38.06,654460.0
2016-09-12 10:20:00,38.06,38.17,38.04,38.15,1022360.0,38.06,38.17,38.04,38.15,1022360.0
2016-09-12 10:25:00,38.15,38.21,38.13,38.2,656640.0,38.15,38.21,38.13,38.2,656640.0
2016-09-12 10:30:00,38.21,38.27,38.18,38.26,827660.0,38.21,38.27,38.18,38.26,827660.0
2016-09-12 10:35:00,38.27,38.29,38.26,38.27,523680.0,38.27,38.29,38.26,38.27,523680.0
2016-09-12 10:40:00,38.26,38.35,38.26,38.34,605780.0,38.26,38.35,38.26,38.34,605780.0
2016-09-12 10:45:00,38.34,38.36,38.27,38.31,558900.0,38.34,38.36,38.27,38.31,558900.0
2016-09-12 10:50:00,38.32,38.32,38.27,38.3,527240.0,38.32,38.32,38.27,38.3,527240.0
2016-09-12 10:55:00,38.3,38.35,38.29,38.34,823640.0,38.3,38.35,38.29,38.34,823640.0
2016-09-12 11:00:00,38.34,38.4,38.34,38.4,481340.0,38.34,38.4,38.34,38.4,481340.0
2016-09-12 11:05:00,38.39,38.42,38.37,38.37,634280.0,38.39,38.42,38.37,38.37,634280.0
2016-09-12 11:10:00,38.38,38.38,38.33,38.34,394760.0,38.38,38.38,38.33,38.34,394760.0
2016-09-12 11:15:00,38.33,38.36,38.3,38.35,301400.0,38.33,38.36,38.3,38.35,301400.0
2016-09-12 11:20:00,38.35,38.41,38.34,38.41,644060.0,38.35,38.41,38.34,38.41,644060.0
2016-09-12 11:25:00,38.4,38.44,38.4,38.43,488380.0,38.4,38.44,38.4,38.43,488380.0
2016-09-12 11:30:00,38.42,38.44,38.35,38.44,557980.0,38.42,38.44,38.35,38.44,557980.0
2016-09-12 11:35:00,38.43,38.49,38.43,38.45,709100.0,38.43,38.49,38.43,38.45,709100.0
2016-09-12 11:40:00,38.46,38.47,38.41,38.41,208860.0,38.46,38.47,38.41,38.41,208860.0
2016-09-12 11:45:00,38.4,38.42,38.38,38.38,168500.0,38.4,38.42,38.38,38.38,168500.0
2016-09-12 11:50:00,38.39,38.46,38.39,38.45,159040.0,38.39,38.46,38.39,38.45,159040.0
2016-09-12 11:55:00,38.45,38.46,38.39,38.4,252880.0,38.45,38.46,38.39,38.4,252880.0
2016-09-12 12:00:00,38.4,38.4,38.33,38.36,455860.0,38.4,38.4,38.33,38.36,455860.0
2016-09-12 12:05:00,38.37,38.38,38.26,38.31,481400.0,38.37,38.38,38.26,38.31,481400.0
2016-09-12 12:10:00,38.32,38.33,38.25,38.25,430960.0,38.32,38.33,38.25,38.25,430960.0
2016-09-12 12:15:00,38.27,38.31,38.27,38.29,153140.0,38.27,38.31,38.27,38.29,153140.0
2016-09-12 12:20:00,38.3,38.34,38.29,38.3,363060.0,38.3,38.34,38.29,38.3,363060.0
2016-09-12 12:25:00,38.29,38.32,38.28,38.32,341860.0,38.29,38.32,38.28,38.32,341860.0
2016-09-12 12:30:00,38.32,38.38,38.31,38.35,254560.0,38.32,38.38,38.31,38.35,254560.0
2016-09-12 12:35:00,38.37,38.37,38.34,38.34,152740.0,38.37,38.37,38.34,38.34,152740.0
2016-09-12 12:40:00,38.34,38.35,38.32,38.35,109720.0,38.34,38.35,38.32,38.35,109720.0
2016-09-12 12:45:00,38.36,38.39,38.35,38.35,156140.0,38.36,38.39,38.35,38.35,156140.0
2016-09-12 12:50:00,38.37,38.45,38.36,38.44,441480.0,38.37,38.45,38.36,38.44,441480.0
2016-09-12 12:55:00,38.42,38.44,38.4,38.42,288380.0,38.42,38.44,38.4,38.42,288380.0
2016-09-12 13:00:00,38.42,38.46,38.42,38.46,378860.0,38.42,38.46,38.42,38.46,378860.0
2016-09-12 13:05:00,38.46,38.48,38.45,38.47,375160.0,38.46,38.48,38.45,38.47,375160.0
2016-09-12 13:10:00,38.46,38.47,38.45,38.46,118100.0,38.46,38.47,38.45,38.46,118100.0
2016-09-12 13:15:00,38.47,38.54,38.45,38.45,980960.0,38.47,38.54,38.45,38.45,980960.0
2016-09-12 13:20:00,38.47,38.49,38.4,38.4,488060.0,38.47,38.49,38.4,38.4,488060.0
2016-09-12 13:25:00,38.41,38.45,38.36,38.36,366240.0,38.41,38.45,38.36,38.36,366240.0
2016-09-12 13:30:00,38.38,38.41,38.33,38.37,186760.0,38.38,38.41,38.33,38.37,186760.0
2016-09-12 13:35:00,38.39,38.44,38.35,38.43,367000.0,38.39,38.44,38.35,38.43,367000.0
2016-09-12 13:40:00,38.42,38.45,38.4,38.45,180240.0,38.42,38.45,38.4,38.45,180240.0
2016-09-12 13:45:00,38.45,38.5,38.45,38.5,342600.0,38.45,38.5,38.45,38.5,342600.0
2016-09-12 13:50:00,38.49,38.53,38.49,38.51,443980.0,38.49,38.53,38.49,38.51,443980.0
2016-09-12 13:55:00,38.49,38.55,38.48,38.51,237740.0,38.49,38.55,38.48,38.51,237740.0
2016-09-12 14:00:00,38.52,38.56,38.51,38.55,404420.0,38.52,38.56,38.51,38.55,404420.0
2016-09-12 14:05:00,38.55,38.58,38.53,38.57,317740.0,38.55,38.58,38.53,38.57,317740.0
2016-09-12 14:10:00,38.58,38.59,38.54,38.57,269300.0,38.58,38.59,38.54,38.57,269300.0
2016-09-12 14:15:00,38.57,38.6,38.54,38.57,348560.0,38.57,38.6,38.54,38.57,348560.0
2016-09-12 14:20:00,38.57,38.59,38.56,38.57,342960.0,38.57,38.59,38.56,38.57,342960.0
2016-09-12 14:25:00,38.58,38.59,38.52,38.53,496300.0,38.58,38.59,38.52,38.53,496300.0
2016-09-12 14:30:00,38.54,38.54,38.52,38.52,287740.0,38.54,38.54,38.52,38.52,287740.0
2016-09-12 14:35:00,38.52,38.58,38.52,38.57,216060.0,38.52,38.58,38.52,38.57,216060.0
2016-09-12 14:40:00,38.57,38.6,38.55,38.59,340220.0,38.57,38.6,38.55,38.59,340220.0
2016-09-12 14:45:00,38.58,38.6,38.55,38.55,238520.0,38.58,38.6,38.55,38.55,238520.0
2016-09-12 14:50:00,38.55,38.58,38.54,38.55,244720.0,38.55,38.58,38.54,38.55,244720.0
2016-09-12 14:55:00,38.54,38.57,38.54,38.56,159580.0,38.54,38.57,38.54,38.56,159580.0
2016-09-12 15:00:00,38.56,38.6,38.56,38.58,188760.0,38.56,38.6,38.56,38.58,188760.0
2016-09-12 15:05:00,38.57,38.6,38.56,38.6,319060.0,38.57,38.6,38.56,38.6,319060.0
2016-09-12 15:10:00,38.6,38.6,38.56,38.57,261000.0,38.6,38.6,38.56,38.57,261000.0
2016-09-12 15:15:00,38.57,38.58,38.54,38.54,332300.0,38.57,38.58,38.54,38.54,332300.0
2016-09-12 15:20:00,38.54,38.59,38.53,38.58,288060.0,38.54,38.59,38.53,38.58,288060.0
2016-09-12 15:25:00,38.58,38.59,38.55,38.57,256140.0,38.58,38.59,38.55,38.57,256140.0
2016-09-12 15:30:00,38.57,38.59,38.55,38.55,342140.0,38.57,38.59,38.55,38.55,342140.0
2016-09-12 15:35:00,38.56,38.58,38.55,38.56,262120.0,38.56,38.58,38.55,38.56,262120.0
2016-09-12 15:40:00,38.57,38.63,38.56,38.6,756940.0,38.57,38.63,38.56,38.6,756940.0
2016-09-12 15:45:00,38.6,38.62,38.56,38.57,573900.0,38.6,38.62,38.56,38.57,573900.0
2016-09-12 15:50:00,38.57,38.59,38.54,38.56,855380.0,38.57,38.59,38.54,38.56,855380.0
2016-09-12 15:55:00,38.56,38.62,38.56,38.58,1894460.0,38.56,38.62,38.56,38.58,1894460.0
2016-09-13 09:30:00,38.44,38.49,38.33,38.34,1695580.0,38.44,38.49,38.33,38.34,1695580.0
2016-09-13 09:35:00,38.34,38.38,38.26,38.38,1365620.0,38.34,38.38,38.26,38.38,1365620.0
2016-09-13 09:40:00,38.37,38.38,38.21,38.23,876780.0,38.37,38.38,38.21,38.23,876780.0
2016-09-13 09:45:00,38.23,38.26,38.17,38.21,1124440.0,38.23,38.26,38.17,38.21,1124440.0
2016-09-13 09:50:00,38.23,38.23,38.1,38.17,1047540.0,38.23,38.23,38.1,38.17,1047540.0
2016-09-13 09:55:00,38.17,38.22,38.14,38.17,505140.0,38.17,38.22,38.14,38.17,505140.0
2016-09-13 10:00:00,38.16,38.17,38.11,38.17,749580.0,38.16,38.17,38.11,38.17,749580.0
2016-09-13 10:05:00,38.17,38.2,38.14,38.15,781760.0,38.17,38.2,38.14,38.15,781760.0
2016-09-13 10:10:00,38.15,38.18,38.08,38.13,945500.0,38.15,38.18,38.08,38.13,945500.0
2016-09-13 10:15:00,38.13,38.2,38.1,38.1,684840.0,38.13,38.2,38.1,38.1,684840.0
2016-09-13 10:20:00,38.1,38.15,38.07,38.09,608980.0,38.1,38.15,38.07,38.09,608980.0
2016-09-13 10:25:00,38.09,38.15,38.09,38.11,618480.0,38.09,38.15,38.09,38.11,618480.0
2016-09-13 10:30:00,38.11,38.12,38.07,38.09,945040.0,38.11,38.12,38.07,38.09,945040.0
2016-09-13 10:35:00,38.09,38.11,38.06,38.09,495020.0,38.09,38.11,38.06,38.09,495020.0
2016-09-13 10:40:00,38.08,38.13,38.07,38.11,452000.0,38.08,38.13,38.07,38.11,452000.0
2016-09-13 10:45:00,38.1,38.16,38.05,38.07,617780.0,38.1,38.16,38.05,38.07,617780.0
2016-09-13 10:50:00,38.07,38.09,38.04,38.05,570260.0,38.07,38.09,38.04,38.05,570260.0
2016-09-13 10:55:00,38.04,38.05,37.98,37.98,615540.0,38.04,38.05,37.98,37.98,615540.0
2016-09-13 11:00:00,37.98,38.02,37.98,38.0,360820.0,37.98,38.02,37.98,38.0,360820.0
2016-09-13 11:05:00,37.99,38.01,37.98,38.01,244320.0,37.99,38.01,37.98,38.01,244320.0
2016-09-13 11:10:00,38.01,38.01,37.97,38.0,473080.0,38.01,38.01,37.97,38.0,473080.0
2016-09-13 11:15:00,37.99,38.04,37.95,38.01,575360.0,37.99,38.04,37.95,38.01,575360.0
2016-09-13 11:20:00,38.02,38.07,38.0,38.02,338620.0,38.02,38.07,38.0,38.02,338620.0
2016-09-13 11:25:00,38.02,38.04,37.99,37.99,272180.0,38.02,38.04,37.99,37.99,272180.0
2016-09-13 11:30:00,38.0,38.02,37.98,38.01,344100.0,38.0,38.02,37.98,38.01,344100.0
2016-09-13 11:35:00,38.01,38.02,38.0,38.0,205900.0,38.01,38.02,38.0,38.0,205900.0
2016-09-13 11:40:00,37.99,38.07,37.99,38.07,287660.0,37.99,38.07,37.99,38.07,287660.0
2016-09-13 11:45:00,38.05,38.06,38.02,38.05,301320.0,38.05,38.06,38.02,38.05,301320.0
2016-09-13 11:50:00,38.05,38.09,38.02,38.07,432320.0,38.05,38.09,38.02,38.07,432320.0
2016-09-13 11:55:00,38.06,38.11,38.05,38.09,631900.0,38.06,38.11,38.05,38.09,631900.0
2016-09-13 12:00:00,38.11,38.14,38.07,38.09,624520.0,38.11,38.14,38.07,38.09,624520.0
2016-09-13 12:05:00,38.1,38.15,38.1,38.13,329100.0,38.1,38.15,38.1,38.13,329100.0
2016-09-13 12:10:00,38.13,38.19,38.12,38.19,504700.0,38.13,38.19,38.12,38.19,504700.0
2016-09-13 12:15:00,38.18,38.2,38.16,38.19,654520.0,38.18,38.2,38.16,38.19,654520.0
2016-09-13 12:20:00,38.19,38.21,38.14,38.15,445700.0,38.19,38.21,38.14,38.15,445700.0
2016-09-13 12:25:00,38.15,38.15,38.1,38.11,183720.0,38.15,38.15,38.1,38.11,183720.0
2016-09-13 12:30:00,38.12,38.12,38.07,38.08,249920.0,38.12,38.12,38.07,38.08,249920.0
2016-09-13 12:35:00,38.08,38.14,38.05,38.14,309680.0,38.08,38.14,38.05,38.14,309680.0
2016-09-13 12:40:00,38.12,38.14,38.07,38.14,188900.0,38.12,38.14,38.07,38.14,188900.0
2016-09-13 12:45:00,38.14,38.15,38.09,38.13,209040.0,38.14,38.15,38.09,38.13,209040.0
2016-09-13 12:50:00,38.11,38.13,38.05,38.07,361820.0,38.11,38.13,38.05,38.07,361820.0
2016-09-13 12:55:00,38.06,38.08,38.02,38.05,256260.0,38.06,38.08,38.02,38.05,256260.0
2016-09-13 13:00:00,38.04,38.05,38.01,38.03,253480.0,38.04,38.05,38.01,38.03,253480.0
2016-09-13 13:05:00,38.04,38.06,38.01,38.04,325080.0,38.04,38.06,38.01,38.04,325080.0
2016-09-13 13:10:00,38.03,38.08,38.01,38.06,393520.0,38.03,38.08,38.01,38.06,393520.0
2016-09-13 13:15:00,38.05,38.13,38.05,38.1,697300.0,38.05,38.13,38.05,38.1,697300.0
2016-09-13 13:20:00,38.11,38.13,38.08,38.08,384620.0,38.11,38.13,38.08,38.08,384620.0
2016-09-13 13:25:00,38.09,38.13,38.08,38.1,420260.0,38.09,38.13,38.08,38.1,420260.0
2016-09-13 13:30:00,38.11,38.17,38.06,38.07,706840.0,38.11,38.17,38.06,38.07,706840.0
2016-09-13 13:35:00,38.09,38.14,38.07,38.12,327640.0,38.09,38.14,38.07,38.12,327640.0
2016-09-13 13:40:00,38.13,38.14,38.08,38.08,183920.0,38.13,38.14,38.08,38.08,183920.0
2016-09-13 13:45:00,38.09,38.1,38.07,38.08,238000.0,38.09,38.1,38.07,38.08,238000.0
2016-09-13 13:50:00,38.1,38.11,38.01,38.01,423980.0,38.1,38.11,38.01,38.01,423980.0
2016-09-13 13:55:00,38.02,38.04,38.0,38.02,412800.0,38.02,38.04,38.0,38.02,412800.0
2016-09-13 14:00:00,38.01,38.08,38.0,38.0,428020.0,38.01,38.08,38.0,38.0,428020.0
2016-09-13 14:05:00,38.0,38.08,37.98,38.06,305660.0,38.0,38.08,37.98,38.06,305660.0
2016-09-13 14:10:00,38.05,38.07,38.01,38.05,206480.0,38.05,38.07,38.01,38.05,206480.0
2016-09-13 14:15:00,38.04,38.04,38.0,38.03,354100.0,38.04,38.04,38.0,38.03,354100.0
2016-09-13 14:20:00,38.03,38.04,38.0,38.02,186320.0,38.03,38.04,38.0,38.02,186320.0
2016-09-13 14:25:00,38.01,38.05,37.98,38.0,275500.0,38.01,38.05,37.98,38.0,275500.0
2016-09-13 14:30:00,37.99,38.02,37.97,38.01,455620.0,37.99,38.02,37.97,38.01,455620.0
2016-09-13 14:35:00,38.01,38.02,37.99,38.0,257640.0,38.01,38.02,37.99,38.0,257640.0
2016-09-13 14:40:00,38.02,38.05,37.99,38.04,388960.0,38.02,38.05,37.99,38.04,388960.0
2016-09-13 14:45:00,38.04,38.05,38.02,38.03,328280.0,38.04,38.05,38.02,38.03,328280.0
2016-09-13 14:50:00,38.04,38.08,38.02,38.05,366580.0,38.04,38.08,38.02,38.05,366580.0
2016-09-13 14:55:00,38.04,38.04,37.99,37.99,357620.0,38.04,38.04,37.99,37.99,357620.0
2016-09-13 15:00:00,37.99,38.02,37.96,37.98,543280.0,37.99,38.02,37.96,37.98,543280.0
2016-09-13 15:05:00,37.99,38.01,37.98,38.0,561440.0,37.99,38.01,37.98,38.0,561440.0
2016-09-13 15:10:00,38.0,38.01,37.95,37.98,549660.0,38.0,38.01,37.95,37.98,549660.0
2016-09-13 15:15:00,37.99,38.06,37.99,38.04,553820.0,37.99,38.06,37.99,38.04,553820.0
2016-09-13 15:20:00,38.04,38.1,38.04,38.08,642940.0,38.04,38.1,38.04,38.08,642940.0
2016-09-13 15:25:00,38.08,38.12,38.08,38.08,754720.0,38.08,38.12,38.08,38.08,754720.0
2016-09-13 15:30:00,38.08,38.12,38.05,38.08,938940.0,38.08,38.12,38.05,38.08,938940.0
2016-09-13 15:35:00,38.07,38.1,38.05,38.07,522420.0,38.07,38.1,38.05,38.07,522420.0
2016-09-13 15:40:00,38.06,38.07,37.99,38.02,659980.0,38.06,38.07,37.99,38.02,659980.0
2016-09-13 15:45:00,38.01,38.05,37.98,38.0,1157220.0,38.01,38.05,37.98,38.0,1157220.0
2016-09-13 15:50:00,38.02,38.12,38.02,38.12,1285200.0,38.02,38.12,38.02,38.12,1285200.0
2016-09-13 15:55:00,38.11,38.12,38.04,38.05,2512260.0,38.11,38.12,38.04,38.05,2512260.0
2016-09-14 09:30:00,38.11,38.23,38.09,38.21,2075440.0,38.11,38.23,38.09,38.21,2075440.0
2016-09-14 09:35:00,38.22,38.32,38.19,38.32,1603940.0,38.22,38.32,38.19,38.32,1603940.0
2016-09-14 09:40:00,38.3,38.32,38.2,38.22,1013980.0,38.3,38.32,38.2,38.22,1013980.0
2016-09-14 09:45:00,38.23,38.27,38.21,38.25,590080.0,38.23,38.27,38.21,38.25,590080.0
2016-09-14 09:50:00,38.23,38.25,38.15,38.2,1000720.0,38.23,38.25,38.15,38.2,1000720.0
2016-09-14 09:55:00,38.19,38.27,38.18,38.26,693880.0,38.19,38.27,38.18,38.26,693880.0
2016-09-14 10:00:00,38.25,38.32,38.24,38.29,783340.0,38.25,38.32,38.24,38.29,783340.0
2016-09-14 10:05:00,38.3,38.33,38.27,38.29,559920.0,38.3,38.33,38.27,38.29,559920.0
2016-09-14 10:10:00,38.3,38.33,38.29,38.31,575640.0,38.3,38.33,38.29,38.31,575640.0
2016-09-14 10:15:00,38.32,38.32,38.29,38.31,536660.0,38.32,38.32,38.29,38.31,536660.0
2016-09-14 10:20:00,38.31,38.38,38.31,38.36,724320.0,38.31,38.38,38.31,38.36,724320.0
2016-09-14 10:25:00,38.36,38.36,38.3,38.32,649480.0,38.36,38.36,38.3,38.32,649480.0
2016-09-14 10:30:00,38.31,38.35,38.3,38.33,343020.0,38.31,38.35,38.3,38.33,343020.0
2016-09-14 10:35:00,38.34,38.35,38.29,38.29,420640.0,38.34,38.35,38.29,38.29,420640.0
2016-09-14 10:40:00,38.29,38.3,38.27,38.29,572340.0,38.29,38.3,38.27,38.29,572340.0
2016-09-14 10:45:00,38.29,38.32,38.26,38.29,513120.0,38.29,38.32,38.26,38.29,513120.0
2016-09-14 10:50:00,38.29,38.3,38.23,38.24,353520.0,38.29,38.3,38.23,38.24,353520.0
2016-09-14 10:55:00,38.24,38.26,38.2,38.23,469260.0,38.24,38.26,38.2,38.23,469260.0
2016-09-14 11:00:00,38.23,38.26,38.2,38.23,363040.0,38.23,38.26,38.2,38.23,363040.0
2016-09-14 11:05:00,38.23,38.24,38.18,38.19,386540.0,38.23,38.24,38.18,38.19,386540.0
2016-09-14 11:10:00,38.18,38.22,38.15,38.2,693960.0,38.18,38.22,38.15,38.2,693960.0
2016-09-14 11:15:00,38.21,38.24,38.18,38.19,379280.0,38.21,38.24,38.18,38.19,379280.0
2016-09-14 11:20:00,38.2,38.23,38.2,38.22,293740.0,38.2,38.23,38.2,38.22,293740.0
2016-09-14 11:25:00,38.21,38.23,38.17,38.18,410760.0,38.21,38.23,38.17,38.18,410760.0
2016-09-14 11:30:00,38.18,38.2,38.1,38.11,706800.0,38.18,38.2,38.1,38.11,706800.0
2016-09-14 11:35:00,38.1,38.16,38.1,38.15,303340.0,38.1,38.16,38.1,38.15,303340.0
2016-09-14 11:40:00,38.14,38.17,38.14,38.16,206140.0,38.14,38.17,38.14,38.16,206140.0
2016-09-14 11:45:00,38.16,38.17,38.14,38.16,240040.0,38.16,38.17,38.14,38.16,240040.0
2016-09-14 11:50:00,38.16,38.21,38.16,38.2,326100.0,38.16,38.21,38.16,38.2,326100.0
2016-09-14 11:55:00,38.19,38.23,38.19,38.2,242440.0,38.19,38.23,38.19,38.2,242440.0
2016-09-14 12:00:00,38.21,38.23,38.19,38.2,421960.0,38.21,38.23,38.19,38.2,421960.0
2016-09-14 12:05:00,38.2,38.21,38.17,38.19,275980.0,38.2,38.21,38.17,38.19,275980.0
2016-09-14 12:10:00,38.19,38.22,38.19,38.22,142800.0,38.19,38.22,38.19,38.22,142800.0
2016-09-14 12:15:00,38.22,38.25,38.21,38.24,284360.0,38.22,38.25,38.21,38.24,284360.0
2016-09-14 12:20:00,38.24,38.26,38.23,38.25,700800.0,38.24,38.26,38.23,38.25,700800.0
2016-09-14 12:25:00,38.25,38.27,38.25,38.26,413440.0,38.25,38.27,38.25,38.26,413440.0
2016-09-14 12:30:00,38.26,38.31,38.25,38.3,813140.0,38.26,38.31,38.25,38.3,813140.0
2016-09-14 12:35:00,38.3,38.31,38.28,38.29,423520.0,38.3,38.31,38.28,38.29,423520.0
2016-09-14 12:40:00,38.28,38.3,38.26,38.28,471380.0,38.28,38.3,38.26,38.28,471380.0
2016-09-14 12:45:00,38.28,38.29,38.24,38.27,264540.0,38.28,38.29,38.24,38.27,264540.0
2016-09-14 12:50:00,38.26,38.28,38.26,38.26,193380.0,38.26,38.28,38.26,38.26,193380.0
2016-09-14 12:55:00,38.26,38.28,38.25,38.26,116580.0,38.26,38.28,38.25,38.26,116580.0
2016-09-14 13:00:00,38.24,38.3,38.24,38.29,161960.0,38.24,38.3,38.24,38.29,161960.0
2016-09-14 13:05:00,38.29,38.3,38.26,38.28,170640.0,38.29,38.3,38.26,38.28,170640.0
2016-09-14 13:10:00,38.28,38.28,38.26,38.26,144040.0,38.28,38.28,38.26,38.26,144040.0
2016-09-14 13:15:00,38.26,38.27,38.25,38.25,205700.0,38.26,38.27,38.25,38.25,205700.0
2016-09-14 13:20:00,38.26,38.26,38.23,38.25,245720.0,38.26,38.26,38.23,38.25,245720.0
2016-09-14 13:25:00,38.25,38.26,38.24,38.24,143300.0,38.25,38.26,38.24,38.24,143300.0
2016-09-14 13:30:00,38.24,38.25,38.24,38.24,160320.0,38.24,38.25,38.24,38.24,160320.0
2016-09-14 13:35:00,38.24,38.24,38.21,38.22,135720.0,38.24,38.24,38.21,38.22,135720.0
2016-09-14 13:40:00,38.21,38.25,38.2,38.23,189200.0,38.21,38.25,38.2,38.23,189200.0
2016-09-14 13:45:00,38.22,38.22,38.18,38.19,279900.0,38.22,38.22,38.18,38.19,279900.0
2016-09-14 13:50:00,38.19,38.21,38.19,38.21,324580.0,38.19,38.21,38.19,38.21,324580.0
2016-09-14 13:55:00,38.21,38.21,38.18,38.19,220220.0,38.21,38.21,38.18,38.19,220220.0
2016-09-14 14:00:00,38.18,38.22,38.17,38.17,335240.0,38.18,38.22,38.17,38.17,335240.0
2016-09-14 14:05:00,38.17,38.19,38.12,38.13,250360.0,38.17,38.19,38.12,38.13,250360.0
2016-09-14 14:10:00,38.13,38.16,38.12,38.13,213220.0,38.13,38.16,38.12,38.13,213220.0
2016-09-14 14:15:00,38.13,38.2,38.13,38.18,272060.0,38.13,38.2,38.13,38.18,272060.0
2016-09-14 14:20:00,38.19,38.2,38.16,38.2,192620.0,38.19,38.2,38.16,38.2,192620.0
2016-09-14 14:25:00,38.19,38.19,38.13,38.14,216240.0,38.19,38.19,38.13,38.14,216240.0
2016-09-14 14:30:00,38.14,38.17,38.14,38.14,182160.0,38.14,38.17,38.14,38.14,182160.0
2016-09-14 14:35:00,38.15,38.17,38.11,38.12,220340.0,38.15,38.17,38.11,38.12,220340.0
2016-09-14 14:40:00,38.12,38.14,38.08,38.14,496360.0,38.12,38.14,38.08,38.14,496360.0
2016-09-14 14:45:00,38.13,38.14,38.08,38.09,194000.0,38.13,38.14,38.08,38.09,194000.0
2016-09-14 14:50:00,38.08,38.15,38.08,38.11,178440.0,38.08,38.15,38.08,38.11,178440.0
2016-09-14 14:55:00,38.1,38.15,38.1,38.14,239120.0,38.1,38.15,38.1,38.14,239120.0
2016-09-14 15:00:00,38.12,38.13,38.09,38.1,220760.0,38.12,38.13,38.09,38.1,220760.0
2016-09-14 15:05:00,38.1,38.11,38.05,38.05,841520.0,38.1,38.11,38.05,38.05,841520.0
2016-09-14 15:10:00,38.06,38.07,38.03,38.05,359440.0,38.06,38.07,38.03,38.05,359440.0
2016-09-14 15:15:00,38.04,38.05,37.98,38.02,543860.0,38.04,38.05,37.98,38.02,543860.0
2016-09-14 15:20:00,38.02,38.07,37.98,37.99,355260.0,38.02,38.07,37.98,37.99,355260.0
2016-09-14 15:25:00,38.0,38.01,37.94,37.95,408700.0,38.0,38.01,37.94,37.95,408700.0
2016-09-14 15:30:00,37.95,38.02,37.95,38.01,734760.0,37.95,38.02,37.95,38.01,734760.0
2016-09-14 15:35:00,38.02,38.04,37.98,38.0,332760.0,38.02,38.04,37.98,38.0,332760.0
2016-09-14 15:40:00,38.0,38.1,38.0,38.08,365180.0,38.0,38.1,38.0,38.08,365180.0
2016-09-14 15:45:00,38.08,38.11,38.06,38.11,469000.0,38.08,38.11,38.06,38.11,469000.0
2016-09-14 15:50:00,38.11,38.11,38.03,38.08,628040.0,38.11,38.11,38.03,38.08,628040.0
2016-09-14 15:55:00,38.08,38.09,38.03,38.05,1207720.0,38.08,38.09,38.03,38.05,1207720.0
2016-09-15 09:30:00,38.1,38.14,38.02,38.06,1866400.0,38.1,38.14,38.02,38.06,1866400.0
2016-09-15 09:35:00,38.06,38.08,37.89,37.89,1809380.0,38.06,38.08,37.89,37.89,1809380.0
2016-09-15 09:40:00,37.91,38.02,37.89,37.95,1426860.0,37.91,38.02,37.89,37.95,1426860.0
2016-09-15 09:45:00,37.95,37.96,37.88,37.96,1117600.0,37.95,37.96,37.88,37.96,1117600.0
2016-09-15 09:50:00,37.96,38.08,37.92,38.02,851460.0,37.96,38.08,37.92,38.02,851460.0
2016-09-15 09:55:00,38.0,38.12,38.0,38.06,1198460.0,38.0,38.12,38.0,38.06,1198460.0
2016-09-15 10:00:00,38.06,38.09,38.0,38.07,748340.0,38.06,38.09,38.0,38.07,748340.0
2016-09-15 10:05:00,38.07,38.07,38.01,38.04,456200.0,38.07,38.07,38.01,38.04,456200.0
2016-09-15 10:10:00,38.03,38.07,38.01,38.05,679180.0,38.03,38.07,38.01,38.05,679180.0
2016-09-15 10:15:00,38.05,38.12,38.05,38.09,633860.0,38.05,38.12,38.05,38.09,633860.0
2016-09-15 10:20:00,38.09,38.1,38.05,38.06,435760.0,38.09,38.1,38.05,38.06,435760.0
2016-09-15 10:25:00,38.07,38.09,38.05,38.08,481080.0,38.07,38.09,38.05,38.08,481080.0
2016-09-15 10:30:00,38.08,38.11,38.06,38.09,342120.0,38.08,38.11,38.06,38.09,342120.0
2016-09-15 10:35:00,38.08,38.16,38.08,38.11,682560.0,38.08,38.16,38.08,38.11,682560.0
2016-09-15 10:40:00,38.12,38.13,38.05,38.09,449140.0,38.12,38.13,38.05,38.09,449140.0
2016-09-15 10:45:00,38.09,38.15,38.09,38.14,294360.0,38.09,38.15,38.09,38.14,294360.0
2016-09-15 10:50:00,38.13,38.26,38.13,38.24,1188300.0,38.13,38.26,38.13,38.24,1188300.0
2016-09-15 10:55:00,38.23,38.3,38.21,38.3,747300.0,38.23,38.3,38.21,38.3,747300.0
2016-09-15 11:00:00,38.3,38.33,38.28,38.28,756060.0,38.3,38.33,38.28,38.28,756060.0
2016-09-15 11:05:00,38.28,38.36,38.27,38.34,761600.0,38.28,38.36,38.27,38.34,761600.0
2016-09-15 11:10:00,38.33,38.34,38.31,38.33,422920.0,38.33,38.34,38.31,38.33,422920.0
2016-09-15 11:15:00,38.32,38.34,38.3,38.32,346720.0,38.32,38.34,38.3,38.32,346720.0
2016-09-15 11:20:00,38.32,38.32,38.29,38.29,313740.0,38.32,38.32,38.29,38.29,313740.0
2016-09-15 11:25:00,38.31,38.35,38.3,38.34,514580.0,38.31,38.35,38.3,38.34,514580.0
2016-09-15 11:30:00,38.34,38.37,38.32,38.37,587760.0,38.34,38.37,38.32,38.37,587760.0
2016-09-15 11:35:00,38.37,38.38,38.33,38.34,492400.0,38.37,38.38,38.33,38.34,492400.0
2016-09-15 11:40:00,38.34,38.35,38.28,38.28,473800.0,38.34,38.35,38.28,38.28,473800.0
2016-09-15 11:45:00,38.29,38.32,38.29,38.31,218840.0,38.29,38.32,38.29,38.31,218840.0
2016-09-15 11:50:00,38.32,38.36,38.31,38.35,763400.0,38.32,38.36,38.31,38.35,763400.0
2016-09-15 11:55:00,38.34,38.36,38.33,38.35,297820.0,38.34,38.36,38.33,38.35,297820.0
2016-09-15 12:00:00,38.35,38.35,38.3,38.33,314420.0,38.35,38.35,38.3,38.33,314420.0
2016-09-15 12:05:00,38.34,38.36,38.33,38.36,554280.0,38.34,38.36,38.33,38.36,554280.0
2016-09-15 12:10:00,38.35,38.36,38.33,38.35,293860.0,38.35,38.36,38.33,38.35,293860.0
2016-09-15 12:15:00,38.36,38.42,38.34,38.41,674160.0,38.36,38.42,38.34,38.41,674160.0
2016-09-15 12:20:00,38.41,38.44,38.39,38.42,942080.0,38.41,38.44,38.39,38.42,942080.0
2016-09-15 12:25:00,38.42,38.43,38.38,38.38,658760.0,38.42,38.43,38.38,38.38,658760.0
2016-09-15 12:30:00,38.4,38.44,38.4,38.41,678200.0,38.4,38.44,38.4,38.41,678200.0
2016-09-15 12:35:00,38.42,38.43,38.37,38.39,612780.0,38.42,38.43,38.37,38.39,612780.0
2016-09-15 12:40:00,38.39,38.41,38.35,38.36,1044720.0,38.39,38.41,38.35,38.36,1044720.0
2016-09-15 12:45:00,38.36,38.4,38.36,38.39,228280.0,38.36,38.4,38.36,38.39,228280.0
2016-09-15 12:50:00,38.38,38.41,38.38,38.4,204780.0,38.38,38.41,38.38,38.4,204780.0
2016-09-15 12:55:00,38.41,38.41,38.38,38.39,201240.0,38.41,38.41,38.38,38.39,201240.0
2016-09-15 13:00:00,38.39,38.45,38.39,38.45,654420.0,38.39,38.45,38.39,38.45,654420.0
2016-09-15 13:05:00,38.44,38.45,38.41,38.45,403860.0,38.44,38.45,38.41,38.45,403860.0
2016-09-15 13:10:00,38.45,38.45,38.4,38.41,431500.0,38.45,38.45,38.4,38.41,431500.0
2016-09-15 13:15:00,38.42,38.42,38.37,38.4,308000.0,38.42,38.42,38.37,38.4,308000.0
2016-09-15 13:20:00,38.4,38.41,38.36,38.38,431940.0,38.4,38.41,38.36,38.38,431940.0
2016-09-15 13:25:00,38.38,38.39,38.36,38.37,431880.0,38.38,38.39,38.36,38.37,431880.0
2016-09-15 13:30:00,38.37,38.37,38.33,38.35,558420.0,38.37,38.37,38.33,38.35,558420.0
2016-09-15 13:35:00,38.35,38.4,38.34,38.39,321100.0,38.35,38.4,38.34,38.39,321100.0
2016-09-15 13:40:00,38.38,38.47,38.38,38.46,418960.0,38.38,38.47,38.38,38.46,418960.0
2016-09-15 13:45:00,38.46,38.47,38.44,38.46,205600.0,38.46,38.47,38.44,38.46,205600.0
2016-09-15 13:50:00,38.47,38.47,38.43,38.44,390580.0,38.47,38.47,38.43,38.44,390580.0
2016-09-15 13:55:00,38.44,38.46,38.43,38.46,370600.0,38.44,38.46,38.43,38.46,370600.0
2016-09-15 14:00:00,38.46,38.46,38.44,38.46,301960.0,38.46,38.46,38.44,38.46,301960.0
2016-09-15 14:05:00,38.46,38.47,38.43,38.45,249220.0,38.46,38.47,38.43,38.45,249220.0
2016-09-15 14:10:00,38.45,38.46,38.43,38.45,131420.0,38.45,38.46,38.43,38.45,131420.0
2016-09-15 14:15:00,38.45,38.5,38.45,38.5,670960.0,38.45,38.5,38.45,38.5,670960.0
2016-09-15 14:20:00,38.5,38.53,38.49,38.52,562420.0,38.5,38.53,38.49,38.52,562420.0
2016-09-15 14:25:00,38.52,38.52,38.46,38.48,215000.0,38.52,38.52,38.46,38.48,215000.0
2016-09-15 14:30:00,38.49,38.53,38.48,38.52,335900.0,38.49,38.53,38.48,38.52,335900.0
2016-09-15 14:35:00,38.52,38.54,38.52,38.53,434640.0,38.52,38.54,38.52,38.53,434640.0
2016-09-15 14:40:00,38.53,38.53,38.5,38.52,392720.0,38.53,38.53,38.5,38.52,392720.0
2016-09-15 14:45:00,38.52,38.53,38.49,38.52,302460.0,38.52,38.53,38.49,38.52,302460.0
2016-09-15 14:50:00,38.52,38.52,38.49,38.51,252500.0,38.52,38.52,38.49,38.51,252500.0
2016-09-15 14:55:00,38.52,38.54,38.51,38.51,349580.0,38.52,38.54,38.51,38.51,349580.0
2016-09-15 15:00:00,38.52,38.54,38.51,38.52,220640.0,38.52,38.54,38.51,38.52,220640.0
2016-09-15 15:05:00,38.52,38.53,38.46,38.47,444380.0,38.52,38.53,38.46,38.47,444380.0
2016-09-15 15:10:00,38.47,38.5,38.46,38.49,427960.0,38.47,38.5,38.46,38.49,427960.0
2016-09-15 15:15:00,38.49,38.5,38.45,38.47,416440.0,38.49,38.5,38.45,38.47,416440.0
2016-09-15 15:20:00,38.47,38.49,38.45,38.45,338940.0,38.47,38.49,38.45,38.45,338940.0
2016-09-15 15:25:00,38.45,38.46,38.41,38.45,518880.0,38.45,38.46,38.41,38.45,518880.0
2016-09-15 15:30:00,38.45,38.47,38.44,38.46,386400.0,38.45,38.47,38.44,38.46,386400.0
2016-09-15 15:35:00,38.46,38.49,38.45,38.49,386680.0,38.46,38.49,38.45,38.49,386680.0
2016-09-15 15:40:00,38.49,38.52,38.48,38.5,454340.0,38.49,38.52,38.48,38.5,454340.0
2016-09-15 15:45:00,38.5,38.51,38.46,38.49,583620.0,38.5,38.51,38.46,38.49,583620.0
2016-09-15 15:50:00,38.48,38.5,38.47,38.49,767460.0,38.48,38.5,38.47,38.49,767460.0
2016-09-15 15:55:00,38.49,38.52,38.48,38.48,1975300.0,38.49,38.52,38.48,38.48,1975300.0
2016-09-16 09:30:00,38.66,38.79,38.58,38.73,14858140.0,38.66,38.79,38.58,38.73,14858140.0
2016-09-16 09:35:00,38.73,38.86,38.67,38.86,2775660.0,38.73,38.86,38.67,38.86,2775660.0
2016-09-16 09:40:00,38.86,38.95,38.77,38.8,2754460.0,38.86,38.95,38.77,38.8,2754460.0
2016-09-16 09:45:00,38.81,38.93,38.77,38.85,1789440.0,38.81,38.93,38.77,38.85,1789440.0
2016-09-16 09:50:00,38.85,38.92,38.8,38.85,1312660.0,38.85,38.92,38.8,38.85,1312660.0
2016-09-16 09:55:00,38.85,38.92,38.81,38.92,1126040.0,38.85,38.92,38.81,38.92,1126040.0
2016-09-16 10:00:00,38.92,38.92,38.8,38.81,882300.0,38.92,38.92,38.8,38.81,882300.0
2016-09-16 10:05:00,38.8,38.83,38.75,38.78,1725660.0,38.8,38.83,38.75,38.78,1725660.0
2016-09-16 10:10:00,38.77,38.82,38.76,38.79,873680.0,38.77,38.82,38.76,38.79,873680.0
2016-09-16 10:15:00,38.78,38.85,38.73,38.81,828800.0,38.78,38.85,38.73,38.81,828800.0
2016-09-16 10:20:00,38.81,38.82,38.77,38.79,387960.0,38.81,38.82,38.77,38.79,387960.0
2016-09-16 10:25:00,38.78,38.82,38.75,38.8,537220.0,38.78,38.82,38.75,38.8,537220.0
2016-09-16 10:30:00,38.81,38.89,38.81,38.87,625200.0,38.81,38.89,38.81,38.87,625200.0
2016-09-16 10:35:00,38.87,38.93,38.87,38.93,829400.0,38.87,38.93,38.87,38.93,829400.0
2016-09-16 10:40:00,38.93,38.97,38.92,38.93,958000.0,38.93,38.97,38.92,38.93,958000.0
2016-09-16 10:45:00,38.94,38.94,38.91,38.92,242320.0,38.94,38.94,38.91,38.92,242320.0
2016-09-16 10:50:00,38.92,38.93,38.9,38.91,267660.0,38.92,38.93,38.9,38.91,267660.0
2016-09-16 10:55:00,38.9,38.91,38.83,38.83,606800.0,38.9,38.91,38.83,38.83,606800.0
2016-09-16 11:00:00,38.84,38.86,38.81,38.84,610440.0,38.84,38.86,38.81,38.84,610440.0
2016-09-16 11:05:00,38.84,38.84,38.81,38.83,459860.0,38.84,38.84,38.81,38.83,459860.0
2016-09-16 11:10:00,38.83,38.93,38.83,38.92,736900.0,38.83,38.93,38.83,38.92,736900.0
2016-09-16 11:15:00,38.91,38.94,38.89,38.93,713560.0,38.91,38.94,38.89,38.93,713560.0
2016-09-16 11:20:00,38.92,38.99,38.92,38.96,1186260.0,38.92,38.99,38.92,38.96,1186260.0
2016-09-16 11:25:00,38.96,38.97,38.9,38.92,461840.0,38.96,38.97,38.9,38.92,461840.0
2016-09-16 11:30:00,38.91,38.93,38.89,38.92,383100.0,38.91,38.93,38.89,38.92,383100.0
2016-09-16 11:35:00,38.92,38.97,38.91,38.94,547700.0,38.92,38.97,38.91,38.94,547700.0
2016-09-16 11:40:00,38.94,38.95,38.89,38.9,282540.0,38.94,38.95,38.89,38.9,282540.0
2016-09-16 11:45:00,38.9,38.96,38.89,38.93,300060.0,38.9,38.96,38.89,38.93,300060.0
2016-09-16 11:50:00,38.93,38.93,38.89,38.91,255540.0,38.93,38.93,38.89,38.91,255540.0
2016-09-16 11:55:00,38.91,38.92,38.89,38.91,266340.0,38.91,38.92,38.89,38.91,266340.0
2016-09-16 12:00:00,38.9,38.93,38.88,38.92,160000.0,38.9,38.93,38.88,38.92,160000.0
2016-09-16 12:05:00,38.92,38.96,38.91,38.93,286980.0,38.92,38.96,38.91,38.93,286980.0
2016-09-16 12:10:00,38.93,38.96,38.93,38.93,170160.0,38.93,38.96,38.93,38.93,170160.0
2016-09-16 12:15:00,38.93,38.96,38.92,38.95,384060.0,38.93,38.96,38.92,38.95,384060.0
2016-09-16 12:20:00,38.95,39.0,38.95,39.0,522700.0,38.95,39.0,38.95,39.0,522700.0
2016-09-16 12:25:00,38.99,39.01,38.98,38.99,774460.0,38.99,39.01,38.98,38.99,774460.0
2016-09-16 12:30:00,38.99,38.99,38.97,38.98,356640.0,38.99,38.99,38.97,38.98,356640.0
2016-09-16 12:35:00,38.99,39.02,38.98,39.01,394200.0,38.99,39.02,38.98,39.01,394200.0
2016-09-16 12:40:00,39.01,39.02,38.96,38.97,351900.0,39.01,39.02,38.96,38.97,351900.0
2016-09-16 12:45:00,38.97,39.02,38.97,39.01,481120.0,38.97,39.02,38.97,39.01,481120.0
2016-09-16 12:50:00,39.01,39.02,38.99,39.02,231400.0,39.01,39.02,38.99,39.02,231400.0
2016-09-16 12:55:00,39.02,39.02,39.0,39.02,400040.0,39.02,39.02,39.0,39.02,400040.0
2016-09-16 13:00:00,39.02,39.02,38.99,39.01,426940.0,39.02,39.02,38.99,39.01,426940.0
2016-09-16 13:05:00,39.0,39.01,38.98,39.0,315360.0,39.0,39.01,38.98,39.0,315360.0
2016-09-16 13:10:00,39.0,39.0,38.96,38.97,267920.0,39.0,39.0,38.96,38.97,267920.0
2016-09-16 13:15:00,38.96,38.97,38.93,38.95,479500.0,38.96,38.97,38.93,38.95,479500.0
2016-09-16 13:20:00,38.93,38.94,38.91,38.94,346200.0,38.93,38.94,38.91,38.94,346200.0
2016-09-16 13:25:00,38.94,38.97,38.94,38.94,223480.0,38.94,38.97,38.94,38.94,223480.0
2016-09-16 13:30:00,38.94,38.94,38.9,38.91,142440.0,38.94,38.94,38.9,38.91,142440.0
2016-09-16 13:35:00,38.9,38.95,38.89,38.94,274880.0,38.9,38.95,38.89,38.94,274880.0
2016-09-16 13:40:00,38.94,38.95,38.89,38.9,374320.0,38.94,38.95,38.89,38.9,374320.0
2016-09-16 13:45:00,38.9,38.93,38.88,38.9,199880.0,38.9,38.93,38.88,38.9,199880.0
2016-09-16 13:50:00,38.89,38.9,38.87,38.89,236680.0,38.89,38.9,38.87,38.89,236680.0
2016-09-16 13:55:00,38.9,38.9,38.86,38.89,300020.0,38.9,38.9,38.86,38.89,300020.0
2016-09-16 14:00:00,38.88,38.89,38.85,38.86,548220.0,38.88,38.89,38.85,38.86,548220.0
2016-09-16 14:05:00,38.86,38.95,38.86,38.94,307660.0,38.86,38.95,38.86,38.94,307660.0
2016-09-16 14:10:00,38.95,38.97,38.91,38.92,366020.0,38.95,38.97,38.91,38.92,366020.0
2016-09-16 14:15:00,38.93,38.94,38.9,38.9,231600.0,38.93,38.94,38.9,38.9,231600.0
2016-09-16 14:20:00,38.9,38.92,38.9,38.91,148620.0,38.9,38.92,38.9,38.91,148620.0
2016-09-16 14:25:00,38.9,38.91,38.89,38.91,117520.0,38.9,38.91,38.89,38.91,117520.0
2016-09-16 14:30:00,38.91,38.94,38.9,38.92,222680.0,38.91,38.94,38.9,38.92,222680.0
2016-09-16 14:35:00,38.91,38.92,38.88,38.89,241720.0,38.91,38.92,38.88,38.89,241720.0
2016-09-16 14:40:00,38.9,38.94,38.88,38.94,385820.0,38.9,38.94,38.88,38.94,385820.0
2016-09-16 14:45:00,38.94,38.96,38.93,38.93,318860.0,38.94,38.96,38.93,38.93,318860.0
2016-09-16 14:50:00,38.93,38.94,38.92,38.93,223360.0,38.93,38.94,38.92,38.93,223360.0
2016-09-16 14:55:00,38.92,38.92,38.86,38.86,340340.0,38.92,38.92,38.86,38.86,340340.0
2016-09-16 15:00:00,38.86,38.87,38.85,38.87,347980.0,38.86,38.87,38.85,38.87,347980.0
2016-09-16 15:05:00,38.87,38.9,38.86,38.86,471320.0,38.87,38.9,38.86,38.86,471320.0
2016-09-16 15:10:00,38.86,38.87,38.83,38.87,667020.0,38.86,38.87,38.83,38.87,667020.0
2016-09-16 15:15:00,38.87,38.87,38.85,38.85,229300.0,38.87,38.87,38.85,38.85,229300.0
2016-09-16 15:20:00,38.86,38.88,38.85,38.86,334700.0,38.86,38.88,38.85,38.86,334700.0
2016-09-16 15:25:00,38.86,38.87,38.85,38.86,470400.0,38.86,38.87,38.85,38.86,470400.0
2016-09-16 15:30:00,38.86,38.93,38.85,38.9,566480.0,38.86,38.93,38.85,38.9,566480.0
2016-09-16 15:35:00,38.9,38.92,38.89,38.89,462920.0,38.9,38.92,38.89,38.89,462920.0
2016-09-16 15:40:00,38.89,38.91,38.88,38.88,764900.0,38.89,38.91,38.88,38.88,764900.0
2016-09-16 15:45:00,38.88,38.91,38.86,38.88,1003300.0,38.88,38.91,38.86,38.88,1003300.0
2016-09-16 15:50:00,38.88,38.93,38.88,38.91,1516860.0,38.88,38.93,38.88,38.91,1516860.0
2016-09-16 15:55:00,38.91,38.94,38.89,38.93,4925920.0,38.91,38.94,38.89,38.93,4925920.0
2016-09-19 09:30:00,39.0,39.1,38.84,38.86,2852440.0,39.0,39.1,38.84,38.86,2852440.0
2016-09-19 09:35:00,38.88,38.94,38.73,38.78,1832960.0,38.88,38.94,38.73,38.78,1832960.0
2016-09-19 09:40:00,38.77,38.84,38.73,38.76,1317680.0,38.77,38.84,38.73,38.76,1317680.0
2016-09-19 09:45:00,38.74,38.82,38.73,38.78,1196080.0,38.74,38.82,38.73,38.78,1196080.0
2016-09-19 09:50:00,38.78,38.83,38.77,38.82,776040.0,38.78,38.83,38.77,38.82,776040.0
2016-09-19 09:55:00,38.83,38.94,38.83,38.94,1482260.0,38.83,38.94,38.83,38.94,1482260.0
2016-09-19 10:00:00,38.94,38.94,38.88,38.89,731680.0,38.94,38.94,38.88,38.89,731680.0
2016-09-19 10:05:00,38.9,38.92,38.84,38.85,758840.0,38.9,38.92,38.84,38.85,758840.0
2016-09-19 10:10:00,38.85,38.85,38.8,38.81,441720.0,38.85,38.85,38.8,38.81,441720.0
2016-09-19 10:15:00,38.81,38.83,38.78,38.83,547000.0,38.81,38.83,38.78,38.83,547000.0
2016-09-19 10:20:00,38.82,38.83,38.77,38.8,263940.0,38.82,38.83,38.77,38.8,263940.0
2016-09-19 10:25:00,38.81,38.81,38.76,38.76,641600.0,38.81,38.81,38.76,38.76,641600.0
2016-09-19 10:30:00,38.77,38.79,38.75,38.76,304040.0,38.77,38.79,38.75,38.76,304040.0
2016-09-19 10:35:00,38.76,38.76,38.66,38.69,1261300.0,38.76,38.76,38.66,38.69,1261300.0
2016-09-19 10:40:00,38.7,38.71,38.64,38.69,699300.0,38.7,38.71,38.64,38.69,699300.0
2016-09-19 10:45:00,38.69,38.7,38.66,38.67,296800.0,38.69,38.7,38.66,38.67,296800.0
2016-09-19 10:50:00,38.68,38.7,38.66,38.7,384600.0,38.68,38.7,38.66,38.7,384600.0
2016-09-19 10:55:00,38.71,38.74,38.7,38.72,412660.0,38.71,38.74,38.7,38.72,412660.0
2016-09-19 11:00:00,38.74,38.74,38.68,38.7,248340.0,38.74,38.74,38.68,38.7,248340.0
2016-09-19 11:05:00,38.7,38.74,38.7,38.74,163960.0,38.7,38.74,38.7,38.74,163960.0
2016-09-19 11:10:00,38.74,38.77,38.72,38.77,252000.0,38.74,38.77,38.72,38.77,252000.0
2016-09-19 11:15:00,38.77,38.8,38.76,38.78,242520.0,38.77,38.8,38.76,38.78,242520.0
2016-09-19 11:20:00,38.78,38.8,38.76,38.77,285700.0,38.78,38.8,38.76,38.77,285700.0
2016-09-19 11:25:00,38.76,38.8,38.76,38.78,132160.0,38.76,38.8,38.76,38.78,132160.0
2016-09-19 11:30:00,38.8,38.8,38.75,38.79,159880.0,38.8,38.8,38.75,38.79,159880.0
2016-09-19 11:35:00,38.78,38.81,38.78,38.78,125880.0,38.78,38.81,38.78,38.78,125880.0
2016-09-19 11:40:00,38.79,38.82,38.79,38.82,254980.0,38.79,38.82,38.79,38.82,254980.0
2016-09-19 11:45:00,38.81,38.85,38.8,38.81,237900.0,38.81,38.85,38.8,38.81,237900.0
2016-09-19 11:50:00,38.82,38.84,38.81,38.83,113480.0,38.82,38.84,38.81,38.83,113480.0
2016-09-19 11:55:00,38.84,38.85,38.81,38.84,170820.0,38.84,38.85,38.81,38.84,170820.0
2016-09-19 12:00:00,38.83,38.84,38.8,38.8,79940.0,38.83,38.84,38.8,38.8,79940.0
2016-09-19 12:05:00,38.82,38.82,38.78,38.78,137220.0,38.82,38.82,38.78,38.78,137220.0
2016-09-19 12:10:00,38.77,38.78,38.69,38.71,444940.0,38.77,38.78,38.69,38.71,444940.0
2016-09-19 12:15:00,38.7,38.71,38.66,38.68,522780.0,38.7,38.71,38.66,38.68,522780.0
2016-09-19 12:20:00,38.68,38.71,38.68,38.68,302380.0,38.68,38.71,38.68,38.68,302380.0
2016-09-19 12:25:00,38.69,38.76,38.68,38.76,292580.0,38.69,38.76,38.68,38.76,292580.0
2016-09-19 12:30:00,38.75,38.77,38.71,38.71,350220.0,38.75,38.77,38.71,38.71,350220.0
2016-09-19 12:35:00,38.72,38.77,38.72,38.76,205920.0,38.72,38.77,38.72,38.76,205920.0
2016-09-19 12:40:00,38.76,38.77,38.75,38.75,144280.0,38.76,38.77,38.75,38.75,144280.0
2016-09-19 12:45:00,38.75,38.77,38.74,38.75,124920.0,38.75,38.77,38.74,38.75,124920.0
2016-09-19 12:50:00,38.74,38.76,38.74,38.76,51160.0,38.74,38.76,38.74,38.76,51160.0
2016-09-19 12:55:00,38.74,38.76,38.71,38.73,92740.0,38.74,38.76,38.71,38.73,92740.0
2016-09-19 13:00:00,38.72,38.74,38.7,38.73,149960.0,38.72,38.74,38.7,38.73,149960.0
2016-09-19 13:05:00,38.74,38.76,38.74,38.75,63600.0,38.74,38.76,38.74,38.75,63600.0
2016-09-19 13:10:00,38.76,38.76,38.74,38.74,55460.0,38.76,38.76,38.74,38.74,55460.0
2016-09-19 13:15:00,38.73,38.75,38.73,38.73,46100.0,38.73,38.75,38.73,38.73,46100.0
2016-09-19 13:20:00,38.73,38.74,38.71,38.73,64680.0,38.73,38.74,38.71,38.73,64680.0
2016-09-19 13:25:00,38.72,38.74,38.72,38.72,48120.0,38.72,38.74,38.72,38.72,48120.0
2016-09-19 13:30:00,38.71,38.71,38.65,38.65,207300.0,38.71,38.71,38.65,38.65,207300.0
2016-09-19 13:35:00,38.65,38.65,38.57,38.59,771520.0,38.65,38.65,38.57,38.59,771520.0
2016-09-19 13:40:00,38.59,38.59,38.55,38.55,494860.0,38.59,38.59,38.55,38.55,494860.0
2016-09-19 13:45:00,38.55,38.59,38.55,38.57,498900.0,38.55,38.59,38.55,38.57,498900.0
2016-09-19 13:50:00,38.57,38.62,38.56,38.62,250580.0,38.57,38.62,38.56,38.62,250580.0
2016-09-19 13:55:00,38.62,38.66,38.61,38.66,264000.0,38.62,38.66,38.61,38.66,264000.0
2016-09-19 14:00:00,38.64,38.68,38.64,38.67,184380.0,38.64,38.68,38.64,38.67,184380.0
2016-09-19 14:05:00,38.66,38.68,38.65,38.68,93020.0,38.66,38.68,38.65,38.68,93020.0
2016-09-19 14:10:00,38.69,38.73,38.67,38.71,197280.0,38.69,38.73,38.67,38.71,197280.0
2016-09-19 14:15:00,38.72,38.73,38.71,38.72,144000.0,38.72,38.73,38.71,38.72,144000.0
2016-09-19 14:20:00,38.72,38.73,38.68,38.72,187140.0,38.72,38.73,38.68,38.72,187140.0
2016-09-19 14:25:00,38.72,38.74,38.71,38.72,316940.0,38.72,38.74,38.71,38.72,316940.0
2016-09-19 14:30:00,38.72,38.74,38.69,38.69,180740.0,38.72,38.74,38.69,38.69,180740.0
2016-09-19 14:35:00,38.7,38.72,38.7,38.71,81480.0,38.7,38.72,38.7,38.71,81480.0
2016-09-19 14:40:00,38.7,38.73,38.7,38.73,154000.0,38.7,38.73,38.7,38.73,154000.0
2016-09-19 14:45:00,38.72,38.8,38.72,38.77,283620.0,38.72,38.8,38.72,38.77,283620.0
2016-09-19 14:50:00,38.77,38.8,38.76,38.79,181060.0,38.77,38.8,38.76,38.79,181060.0
2016-09-19 14:55:00,38.78,38.83,38.78,38.82,372520.0,38.78,38.83,38.78,38.82,372520.0
2016-09-19 15:00:00,38.82,38.82,38.8,38.81,211600.0,38.82,38.82,38.8,38.81,211600.0
2016-09-19 15:05:00,38.8,38.8,38.75,38.76,272300.0,38.8,38.8,38.75,38.76,272300.0
2016-09-19 15:10:00,38.76,38.78,38.74,38.76,113340.0,38.76,38.78,38.74,38.76,113340.0
2016-09-19 15:15:00,38.76,38.76,38.71,38.74,306520.0,38.76,38.76,38.71,38.74,306520.0
2016-09-19 15:20:00,38.74,38.76,38.72,38.75,147500.0,38.74,38.76,38.72,38.75,147500.0
2016-09-19 15:25:00,38.73,38.76,38.71,38.71,302840.0,38.73,38.76,38.71,38.71,302840.0
2016-09-19 15:30:00,38.71,38.75,38.66,38.69,295020.0,38.71,38.75,38.66,38.69,295020.0
2016-09-19 15:35:00,38.69,38.73,38.68,38.72,262700.0,38.69,38.73,38.68,38.72,262700.0
2016-09-19 15:40:00,38.72,38.74,38.7,38.72,150560.0,38.72,38.74,38.7,38.72,150560.0
2016-09-19 15:45:00,38.73,38.74,38.71,38.72,180580.0,38.73,38.74,38.71,38.72,180580.0
2016-09-19 15:50:00,38.72,38.74,38.69,38.73,444340.0,38.72,38.74,38.69,38.73,444340.0
2016-09-19 15:55:00,38.74,38.76,38.72,38.76,1547320.0,38.74,38.76,38.72,38.76,1547320.0
2016-09-20 09:30:00,38.93,38.97,38.8,38.88,2372280.0,38.93,38.97,38.8,38.88,2372280.0
2016-09-20 09:35:00,38.9,39.02,38.88,38.98,1330120.0,38.9,39.02,38.88,38.98,1330120.0
2016-09-20 09:40:00,38.98,39.02,38.93,38.95,962000.0,38.98,39.02,38.93,38.95,962000.0
2016-09-20 09:45:00,38.97,38.97,38.88,38.94,657000.0,38.97,38.97,38.88,38.94,657000.0
2016-09-20 09:50:00,38.93,39.03,38.93,39.03,572420.0,38.93,39.03,38.93,39.03,572420.0
2016-09-20 09:55:00,39.02,39.02,38.95,38.95,439880.0,39.02,39.02,38.95,38.95,439880.0
2016-09-20 10:00:00,38.95,39.01,38.95,38.98,453560.0,38.95,39.01,38.95,38.98,453560.0
2016-09-20 10:05:00,38.98,39.01,38.95,38.96,253620.0,38.98,39.01,38.95,38.96,253620.0
2016-09-20 10:10:00,38.96,38.96,38.92,38.92,354600.0,38.96,38.96,38.92,38.92,354600.0
2016-09-20 10:15:00,38.92,38.92,38.88,38.91,496600.0,38.92,38.92,38.88,38.91,496600.0
2016-09-20 10:20:00,38.9,38.92,38.87,38.89,352880.0,38.9,38.92,38.87,38.89,352880.0
2016-09-20 10:25:00,38.88,38.92,38.86,38.92,359380.0,38.88,38.92,38.86,38.92,359380.0
2016-09-20 10:30:00,38.92,38.94,38.84,38.85,578760.0,38.92,38.94,38.84,38.85,578760.0
2016-09-20 10:35:00,38.85,38.88,38.82,38.83,405140.0,38.85,38.88,38.82,38.83,405140.0
2016-09-20 10:40:00,38.83,38.86,38.82,38.85,150340.0,38.83,38.86,38.82,38.85,150340.0
2016-09-20 10:45:00,38.85,38.89,38.85,38.88,473560.0,38.85,38.89,38.85,38.88,473560.0
2016-09-20 10:50:00,38.88,38.89,38.86,38.87,141060.0,38.88,38.89,38.86,38.87,141060.0
2016-09-20 10:55:00,38.87,38.89,38.86,38.88,221400.0,38.87,38.89,38.86,38.88,221400.0
2016-09-20 11:00:00,38.87,38.89,38.86,38.88,163920.0,38.87,38.89,38.86,38.88,163920.0
2016-09-20 11:05:00,38.88,38.94,38.88,38.94,420060.0,38.88,38.94,38.88,38.94,420060.0
2016-09-20 11:10:00,38.94,38.95,38.89,38.9,346400.0,38.94,38.95,38.89,38.9,346400.0
2016-09-20 11:15:00,38.9,38.92,38.89,38.9,146140.0,38.9,38.92,38.89,38.9,146140.0
2016-09-20 11:20:00,38.89,38.9,38.85,38.85,137540.0,38.89,38.9,38.85,38.85,137540.0
2016-09-20 11:25:00,38.87,38.9,38.85,38.87,142120.0,38.87,38.9,38.85,38.87,142120.0
2016-09-20 11:30:00,38.88,38.89,38.84,38.86,237880.0,38.88,38.89,38.84,38.86,237880.0
2016-09-20 11:35:00,38.85,38.87,38.84,38.86,143200.0,38.85,38.87,38.84,38.86,143200.0
2016-09-20 11:40:00,38.87,38.89,38.86,38.89,92880.0,38.87,38.89,38.86,38.89,92880.0
2016-09-20 11:45:00,38.89,38.9,38.87,38.89,79140.0,38.89,38.9,38.87,38.89,79140.0
2016-09-20 11:50:00,38.9,38.92,38.9,38.91,188800.0,38.9,38.92,38.9,38.91,188800.0
2016-09-20 11:55:00,38.9,38.91,38.85,38.86,171400.0,38.9,38.91,38.85,38.86,171400.0
2016-09-20 12:00:00,38.87,38.89,38.85,38.88,128240.0,38.87,38.89,38.85,38.88,128240.0
2016-09-20 12:05:00,38.89,38.89,38.86,38.88,53140.0,38.89,38.89,38.86,38.88,53140.0
2016-09-20 12:10:00,38.88,38.9,38.88,38.88,127980.0,38.88,38.9,38.88,38.88,127980.0
2016-09-20 12:15:00,38.87,38.88,38.85,38.86,70680.0,38.87,38.88,38.85,38.86,70680.0
2016-09-20 12:20:00,38.86,38.9,38.86,38.89,139960.0,38.86,38.9,38.86,38.89,139960.0
2016-09-20 12:25:00,38.9,38.93,38.89,38.92,167080.0,38.9,38.93,38.89,38.92,167080.0
2016-09-20 12:30:00,38.92,38.94,38.91,38.91,132840.0,38.92,38.94,38.91,38.91,132840.0
2016-09-20 12:35:00,38.92,38.95,38.91,38.94,300280.0,38.92,38.95,38.91,38.94,300280.0
2016-09-20 12:40:00,38.94,38.95,38.93,38.93,138200.0,38.94,38.95,38.93,38.93,138200.0
2016-09-20 12:45:00,38.93,38.93,38.87,38.87,363960.0,38.93,38.93,38.87,38.87,363960.0
2016-09-20 12:50:00,38.87,38.89,38.87,38.88,134000.0,38.87,38.89,38.87,38.88,134000.0
2016-09-20 12:55:00,38.88,38.9,38.86,38.87,151580.0,38.88,38.9,38.86,38.87,151580.0
2016-09-20 13:00:00,38.88,38.89,38.85,38.86,210680.0,38.88,38.89,38.85,38.86,210680.0
2016-09-20 13:05:00,38.87,38.9,38.86,38.88,191920.0,38.87,38.9,38.86,38.88,191920.0
2016-09-20 13:10:00,38.89,38.92,38.87,38.9,152900.0,38.89,38.92,38.87,38.9,152900.0
2016-09-20 13:15:00,38.91,38.94,38.91,38.92,139160.0,38.91,38.94,38.91,38.92,139160.0
2016-09-20 13:20:00,38.92,38.92,38.9,38.9,83320.0,38.92,38.92,38.9,38.9,83320.0
2016-09-20 13:25:00,38.9,38.92,38.89,38.91,155460.0,38.9,38.92,38.89,38.91,155460.0
2016-09-20 13:30:00,38.91,38.93,38.91,38.92,133860.0,38.91,38.93,38.91,38.92,133860.0
2016-09-20 13:35:00,38.92,38.96,38.91,38.95,464400.0,38.92,38.96,38.91,38.95,464400.0
2016-09-20 13:40:00,38.96,38.96,38.93,38.95,304000.0,38.96,38.96,38.93,38.95,304000.0
2016-09-20 13:45:00,38.95,38.96,38.93,38.95,151980.0,38.95,38.96,38.93,38.95,151980.0
2016-09-20 13:50:00,38.96,38.96,38.94,38.95,224540.0,38.96,38.96,38.94,38.95,224540.0
2016-09-20 13:55:00,38.94,38.97,38.94,38.96,329740.0,38.94,38.97,38.94,38.96,329740.0
2016-09-20 14:00:00,38.95,38.98,38.94,38.97,194180.0,38.95,38.98,38.94,38.97,194180.0
2016-09-20 14:05:00,38.97,38.99,38.96,38.97,148400.0,38.97,38.99,38.96,38.97,148400.0
2016-09-20 14:10:00,38.97,38.99,38.96,38.99,174900.0,38.97,38.99,38.96,38.99,174900.0
2016-09-20 14:15:00,38.99,39.0,38.98,38.99,235440.0,38.99,39.0,38.98,38.99,235440.0
2016-09-20 14:20:00,39.0,39.0,38.97,38.97,266940.0,39.0,39.0,38.97,38.97,266940.0
2016-09-20 14:25:00,38.98,38.99,38.96,38.98,178060.0,38.98,38.99,38.96,38.98,178060.0
2016-09-20 14:30:00,38.98,39.01,38.96,39.0,397060.0,38.98,39.01,38.96,39.0,397060.0
2016-09-20 14:35:00,39.0,39.0,38.98,39.0,153720.0,39.0,39.0,38.98,39.0,153720.0
2016-09-20 14:40:00,39.01,39.01,38.97,38.99,171660.0,39.01,39.01,38.97,38.99,171660.0
2016-09-20 14:45:00,38.97,39.0,38.97,39.0,118420.0,38.97,39.0,38.97,39.0,118420.0
2016-09-20 14:50:00,38.99,39.01,38.98,39.0,214840.0,38.99,39.01,38.98,39.0,214840.0
2016-09-20 14:55:00,39.0,39.02,38.99,39.01,391440.0,39.0,39.02,38.99,39.01,391440.0
2016-09-20 15:00:00,39.01,39.02,38.97,38.99,313880.0,39.01,39.02,38.97,38.99,313880.0
2016-09-20 15:05:00,38.99,39.01,38.98,39.0,215500.0,38.99,39.01,38.98,39.0,215500.0
2016-09-20 15:10:00,39.01,39.04,39.01,39.04,500360.0,39.01,39.04,39.01,39.04,500360.0
2016-09-20 15:15:00,39.04,39.05,39.03,39.05,434980.0,39.04,39.05,39.03,39.05,434980.0
2016-09-20 15:20:00,39.05,39.05,39.03,39.04,366240.0,39.05,39.05,39.03,39.04,366240.0
2016-09-20 15:25:00,39.04,39.05,39.03,39.03,432240.0,39.04,39.05,39.03,39.03,432240.0
2016-09-20 15:30:00,39.03,39.05,39.03,39.05,441500.0,39.03,39.05,39.03,39.05,441500.0
2016-09-20 15:35:00,39.06,39.06,39.03,39.04,500820.0,39.06,39.06,39.03,39.04,500820.0
2016-09-20 15:40:00,39.04,39.05,39.02,39.03,324260.0,39.04,39.05,39.02,39.03,324260.0
2016-09-20 15:45:00,39.03,39.06,39.03,39.05,446840.0,39.03,39.06,39.03,39.05,446840.0
2016-09-20 15:50:00,39.05,39.07,39.04,39.05,630540.0,39.05,39.07,39.04,39.05,630540.0
2016-09-20 15:55:00,39.05,39.06,39.02,39.02,1618520.0,39.05,39.06,39.02,39.02,1618520.0
2016-09-21 09:30:00,39.13,39.16,39.01,39.03,1544560.0,39.13,39.16,39.01,39.03,1544560.0
2016-09-21 09:35:00,39.02,39.11,39.02,39.09,665360.0,39.02,39.11,39.02,39.09,665360.0
2016-09-21 09:40:00,39.1,39.16,39.07,39.09,685020.0,39.1,39.16,39.07,39.09,685020.0
2016-09-21 09:45:00,39.09,39.12,39.06,39.1,201060.0,39.09,39.12,39.06,39.1,201060.0
2016-09-21 09:50:00,39.11,39.11,39.07,39.09,279300.0,39.11,39.11,39.07,39.09,279300.0
2016-09-21 09:55:00,39.08,39.1,39.06,39.08,303940.0,39.08,39.1,39.06,39.08,303940.0
2016-09-21 10:00:00,39.08,39.09,39.03,39.04,310200.0,39.08,39.09,39.03,39.04,310200.0
2016-09-21 10:05:00,39.04,39.1,39.04,39.06,442900.0,39.04,39.1,39.04,39.06,442900.0
2016-09-21 10:10:00,39.05,39.07,39.03,39.07,170760.0,39.05,39.07,39.03,39.07,170760.0
2016-09-21 10:15:00,39.06,39.08,39.05,39.07,105780.0,39.06,39.08,39.05,39.07,105780.0
2016-09-21 10:20:00,39.07,39.08,39.05,39.07,235140.0,39.07,39.08,39.05,39.07,235140.0
2016-09-21 10:25:00,39.08,39.1,39.06,39.08,295180.0,39.08,39.1,39.06,39.08,295180.0
2016-09-21 10:30:00,39.08,39.11,39.07,39.1,119600.0,39.08,39.11,39.07,39.1,119600.0
2016-09-21 10:35:00,39.1,39.11,39.08,39.1,156840.0,39.1,39.11,39.08,39.1,156840.0
2016-09-21 10:40:00,39.1,39.12,39.09,39.12,377640.0,39.1,39.12,39.09,39.12,377640.0
2016-09-21 10:45:00,39.13,39.13,39.09,39.1,263140.0,39.13,39.13,39.09,39.1,263140.0
2016-09-21 10:50:00,39.1,39.14,39.09,39.14,298860.0,39.1,39.14,39.09,39.14,298860.0
2016-09-21 10:55:00,39.15,39.16,39.13,39.15,356500.0,39.15,39.16,39.13,39.15,356500.0
2016-09-21 11:00:00,39.14,39.16,39.13,39.15,194200.0,39.14,39.16,39.13,39.15,194200.0
2016-09-21 11:05:00,39.14,39.15,39.1,39.12,156380.0,39.14,39.15,39.1,39.12,156380.0
2016-09-21 11:10:00,39.13,39.13,39.09,39.11,139800.0,39.13,39.13,39.09,39.11,139800.0
2016-09-21 11:15:00,39.11,39.15,39.09,39.12,157600.0,39.11,39.15,39.09,39.12,157600.0
2016-09-21 11:20:00,39.13,39.14,39.1,39.11,146460.0,39.13,39.14,39.1,39.11,146460.0
2016-09-21 11:25:00,39.11,39.12,39.1,39.12,53880.0,39.11,39.12,39.1,39.12,53880.0
2016-09-21 11:30:00,39.12,39.12,39.06,39.07,295560.0,39.12,39.12,39.06,39.07,295560.0
2016-09-21 11:35:00,39.09,39.12,39.07,39.11,60080.0,39.09,39.12,39.07,39.11,60080.0
2016-09-21 11:40:00,39.12,39.13,39.1,39.12,113840.0,39.12,39.13,39.1,39.12,113840.0
2016-09-21 11:45:00,39.12,39.15,39.1,39.12,224800.0,39.12,39.15,39.1,39.12,224800.0
2016-09-21 11:50:00,39.13,39.15,39.1,39.1,205460.0,39.13,39.15,39.1,39.1,205460.0
2016-09-21 11:55:00,39.1,39.13,39.09,39.11,212780.0,39.1,39.13,39.09,39.11,212780.0
2016-09-21 12:00:00,39.1,39.11,39.08,39.09,154540.0,39.1,39.11,39.08,39.09,154540.0
2016-09-21 12:05:00,39.08,39.1,39.06,39.08,134440.0,39.08,39.1,39.06,39.08,134440.0
2016-09-21 12:10:00,39.06,39.07,39.04,39.05,209920.0,39.06,39.07,39.04,39.05,209920.0
2016-09-21 12:15:00,39.04,39.04,38.95,38.96,701180.0,39.04,39.04,38.95,38.96,701180.0
2016-09-21 12:20:00,38.98,39.01,38.96,39.01,154100.0,38.98,39.01,38.96,39.01,154100.0
2016-09-21 12:25:00,39.0,39.03,38.99,39.03,120920.0,39.0,39.03,38.99,39.03,120920.0
2016-09-21 12:30:00,39.03,39.04,39.01,39.03,149040.0,39.03,39.04,39.01,39.03,149040.0
2016-09-21 12:35:00,39.01,39.02,39.0,39.02,65120.0,39.01,39.02,39.0,39.02,65120.0
2016-09-21 12:40:00,39.01,39.05,39.01,39.05,65820.0,39.01,39.05,39.01,39.05,65820.0
2016-09-21 12:45:00,39.04,39.07,39.04,39.05,129200.0,39.04,39.07,39.04,39.05,129200.0
2016-09-21 12:50:00,39.04,39.08,39.04,39.06,96460.0,39.04,39.08,39.04,39.06,96460.0
2016-09-21 12:55:00,39.06,39.11,39.05,39.11,213480.0,39.06,39.11,39.05,39.11,213480.0
2016-09-21 13:00:00,39.1,39.11,39.06,39.09,222820.0,39.1,39.11,39.06,39.09,222820.0
2016-09-21 13:05:00,39.08,39.09,39.07,39.09,74740.0,39.08,39.09,39.07,39.09,74740.0
2016-09-21 13:10:00,39.08,39.11,39.07,39.11,130300.0,39.08,39.11,39.07,39.11,130300.0
2016-09-21 13:15:00,39.11,39.11,39.07,39.09,107380.0,39.11,39.11,39.07,39.09,107380.0
2016-09-21 13:20:00,39.09,39.09,39.06,39.07,158440.0,39.09,39.09,39.06,39.07,158440.0
2016-09-21 13:25:00,39.07,39.08,39.06,39.08,78160.0,39.07,39.08,39.06,39.08,78160.0
2016-09-21 13:30:00,39.08,39.1,39.07,39.08,97140.0,39.08,39.1,39.07,39.08,97140.0
2016-09-21 13:35:00,39.1,39.1,39.08,39.08,161360.0,39.1,39.1,39.08,39.08,161360.0
2016-09-21 13:40:00,39.08,39.11,39.07,39.11,95720.0,39.08,39.11,39.07,39.11,95720.0
2016-09-21 13:45:00,39.11,39.15,39.11,39.13,352400.0,39.11,39.15,39.11,39.13,352400.0
2016-09-21 13:50:00,39.13,39.14,39.11,39.11,343920.0,39.13,39.14,39.11,39.11,343920.0
2016-09-21 13:55:00,39.11,39.17,39.11,39.16,389820.0,39.11,39.17,39.11,39.16,389820.0
2016-09-21 14:00:00,39.14,39.28,39.08,39.21,2183200.0,39.14,39.28,39.08,39.21,2183200.0
2016-09-21 14:05:00,39.22,39.27,39.2,39.25,743400.0,39.22,39.27,39.2,39.25,743400.0
2016-09-21 14:10:00,39.24,39.3,39.23,39.25,761160.0,39.24,39.3,39.23,39.25,761160.0
2016-09-21 14:15:00,39.25,39.29,39.21,39.24,665460.0,39.25,39.29,39.21,39.24,665460.0
2016-09-21 14:20:00,39.24,39.25,39.17,39.17,386820.0,39.24,39.25,39.17,39.17,386820.0
2016-09-21 14:25:00,39.2,39.22,39.11,39.14,614700.0,39.2,39.22,39.11,39.14,614700.0
2016-09-21 14:30:00,39.13,39.18,39.13,39.18,432560.0,39.13,39.18,39.13,39.18,432560.0
2016-09-21 14:35:00,39.17,39.26,39.17,39.25,573840.0,39.17,39.26,39.17,39.25,573840.0
2016-09-21 14:40:00,39.25,39.29,39.24,39.26,386160.0,39.25,39.29,39.24,39.26,386160.0
2016-09-21 14:45:00,39.26,39.29,39.25,39.29,455460.0,39.26,39.29,39.25,39.29,455460.0
2016-09-21 14:50:00,39.27,39.29,39.26,39.26,218760.0,39.27,39.29,39.26,39.26,218760.0
2016-09-21 14:55:00,39.27,39.39,39.26,39.38,987760.0,39.27,39.39,39.26,39.38,987760.0
2016-09-21 15:00:00,39.38,39.39,39.34,39.37,488700.0,39.38,39.39,39.34,39.37,488700.0
2016-09-21 15:05:00,39.37,39.39,39.35,39.38,459240.0,39.37,39.39,39.35,39.38,459240.0
2016-09-21 15:10:00,39.37,39.44,39.37,39.43,1106580.0,39.37,39.44,39.37,39.43,1106580.0
2016-09-21 15:15:00,39.43,39.47,39.38,39.4,724640.0,39.43,39.47,39.38,39.4,724640.0
2016-09-21 15:20:00,39.39,39.45,39.39,39.42,429200.0,39.39,39.45,39.39,39.42,429200.0
2016-09-21 15:25:00,39.42,39.44,39.41,39.42,651980.0,39.42,39.44,39.41,39.42,651980.0
2016-09-21 15:30:00,39.42,39.47,39.42,39.46,511260.0,39.42,39.47,39.42,39.46,511260.0
2016-09-21 15:35:00,39.45,39.48,39.44,39.47,944100.0,39.45,39.48,39.44,39.47,944100.0
2016-09-21 15:40:00,39.47,39.48,39.45,39.48,578220.0,39.47,39.48,39.45,39.48,578220.0
2016-09-21 15:45:00,39.48,39.5,39.48,39.49,958380.0,39.48,39.5,39.48,39.49,958380.0
2016-09-21 15:50:00,39.5,39.52,39.49,39.51,1775740.0,39.5,39.52,39.49,39.51,1775740.0
2016-09-21 15:55:00,39.51,39.53,39.48,39.49,2563000.0,39.51,39.53,39.48,39.49,2563000.0
2016-09-22 09:30:00,39.75,39.9,39.71,39.88,4612380.0,39.75,39.9,39.71,39.88,4612380.0
2016-09-22 09:35:00,39.88,39.95,39.83,39.91,2172280.0,39.88,39.95,39.83,39.91,2172280.0
2016-09-22 09:40:00,39.93,39.97,39.88,39.9,2089000.0,39.93,39.97,39.88,39.9,2089000.0
2016-09-22 09:45:00,39.89,39.93,39.87,39.91,1117100.0,39.89,39.93,39.87,39.91,1117100.0
2016-09-22 09:50:00,39.91,39.96,39.88,39.95,1279880.0,39.91,39.96,39.88,39.95,1279880.0
2016-09-22 09:55:00,39.94,39.99,39.93,39.99,1100260.0,39.94,39.99,39.93,39.99,1100260.0
2016-09-22 10:00:00,39.98,40.09,39.97,40.06,3153620.0,39.98,40.09,39.97,40.06,3153620.0
2016-09-22 10:05:00,40.06,40.08,40.03,40.03,1073700.0,40.06,40.08,40.03,40.03,1073700.0
2016-09-22 10:10:00,40.03,40.04,39.96,39.97,1190280.0,40.03,40.04,39.96,39.97,1190280.0
2016-09-22 10:15:00,39.96,40.08,39.96,40.08,727440.0,39.96,40.08,39.96,40.08,727440.0
2016-09-22 10:20:00,40.07,40.11,40.04,40.1,900940.0,40.07,40.11,40.04,40.1,900940.0
2016-09-22 10:25:00,40.11,40.15,40.1,40.13,935700.0,40.11,40.15,40.1,40.13,935700.0
2016-09-22 10:30:00,40.13,40.21,40.13,40.19,2027980.0,40.13,40.21,40.13,40.19,2027980.0
2016-09-22 10:35:00,40.19,40.2,40.14,40.16,881700.0,40.19,40.2,40.14,40.16,881700.0
2016-09-22 10:40:00,40.15,40.16,40.06,40.08,995560.0,40.15,40.16,40.06,40.08,995560.0
2016-09-22 10:45:00,40.09,40.13,40.08,40.12,659300.0,40.09,40.13,40.08,40.12,659300.0
2016-09-22 10:50:00,40.11,40.12,40.06,40.06,488760.0,40.11,40.12,40.06,40.06,488760.0
2016-09-22 10:55:00,40.06,40.14,40.06,40.12,478520.0,40.06,40.14,40.06,40.12,478520.0
2016-09-22 11:00:00,40.12,40.13,40.1,40.12,533280.0,40.12,40.13,40.1,40.12,533280.0
2016-09-22 11:05:00,40.12,40.14,40.1,40.13,829160.0,40.12,40.14,40.1,40.13,829160.0
2016-09-22 11:10:00,40.13,40.16,40.11,40.15,727940.0,40.13,40.16,40.11,40.15,727940.0
2016-09-22 11:15:00,40.15,40.24,40.15,40.24,1280260.0,40.15,40.24,40.15,40.24,1280260.0
2016-09-22 11:20:00,40.24,40.27,40.24,40.26,1130100.0,40.24,40.27,40.24,40.26,1130100.0
2016-09-22 11:25:00,40.26,40.27,40.19,40.21,876280.0,40.26,40.27,40.19,40.21,876280.0
2016-09-22 11:30:00,40.2,40.22,40.16,40.2,997520.0,40.2,40.22,40.16,40.2,997520.0
2016-09-22 11:35:00,40.19,40.21,40.17,40.2,369760.0,40.19,40.21,40.17,40.2,369760.0
2016-09-22 11:40:00,40.19,40.2,40.15,40.17,395000.0,40.19,40.2,40.15,40.17,395000.0
2016-09-22 11:45:00,40.17,40.2,40.16,40.2,301380.0,40.17,40.2,40.16,40.2,301380.0
2016-09-22 11:50:00,40.2,40.25,40.19,40.22,738340.0,40.2,40.25,40.19,40.22,738340.0
2016-09-22 11:55:00,40.21,40.22,40.19,40.22,235000.0,40.21,40.22,40.19,40.22,235000.0
2016-09-22 12:00:00,40.23,40.26,40.21,40.24,498220.0,40.23,40.26,40.21,40.24,498220.0
2016-09-22 12:05:00,40.24,40.27,40.22,40.22,604440.0,40.24,40.27,40.22,40.22,604440.0
2016-09-22 12:10:00,40.24,40.26,40.21,40.24,368840.0,40.24,40.26,40.21,40.24,368840.0
2016-09-22 12:15:00,40.24,40.27,40.23,40.27,247140.0,40.24,40.27,40.23,40.27,247140.0
2016-09-22 12:20:00,40.26,40.26,40.22,40.24,357420.0,40.26,40.26,40.22,40.24,357420.0
2016-09-22 12:25:00,40.24,40.26,40.23,40.24,576440.0,40.24,40.26,40.23,40.24,576440.0
2016-09-22 12:30:00,40.24,40.28,40.23,40.27,508460.0,40.24,40.28,40.23,40.27,508460.0
2016-09-22 12:35:00,40.27,40.27,40.24,40.25,354420.0,40.27,40.27,40.24,40.25,354420.0
2016-09-22 12:40:00,40.25,40.27,40.2,40.21,802600.0,40.25,40.27,40.2,40.21,802600.0
2016-09-22 12:45:00,40.21,40.23,40.21,40.22,265720.0,40.21,40.23,40.21,40.22,265720.0
2016-09-22 12:50:00,40.22,40.25,40.22,40.25,262040.0,40.22,40.25,40.22,40.25,262040.0
2016-09-22 12:55:00,40.24,40.26,40.24,40.25,188200.0,40.24,40.26,40.24,40.25,188200.0
2016-09-22 13:00:00,40.25,40.27,40.24,40.25,694980.0,40.25,40.27,40.24,40.25,694980.0
2016-09-22 13:05:00,40.25,40.27,40.25,40.27,286520.0,40.25,40.27,40.25,40.27,286520.0
2016-09-22 13:10:00,40.27,40.29,40.26,40.29,445680.0,40.27,40.29,40.26,40.29,445680.0
2016-09-22 13:15:00,40.28,40.29,40.27,40.27,245560.0,40.28,40.29,40.27,40.27,245560.0
2016-09-22 13:20:00,40.27,40.28,40.24,40.24,177120.0,40.27,40.28,40.24,40.24,177120.0
2016-09-22 13:25:00,40.24,40.25,40.2,40.21,589040.0,40.24,40.25,40.2,40.21,589040.0
2016-09-22 13:30:00,40.21,40.24,40.2,40.2,316560.0,40.21,40.24,40.2,40.2,316560.0
2016-09-22 13:35:00,40.2,40.21,40.17,40.18,384600.0,40.2,40.21,40.17,40.18,384600.0
2016-09-22 13:40:00,40.18,40.18,40.13,40.15,480820.0,40.18,40.18,40.13,40.15,480820.0
2016-09-22 13:45:00,40.15,40.17,40.13,40.16,432820.0,40.15,40.17,40.13,40.16,432820.0
2016-09-22 13:50:00,40.16,40.18,40.13,40.16,416820.0,40.16,40.18,40.13,40.16,416820.0
2016-09-22 13:55:00,40.16,40.18,40.16,40.18,178200.0,40.16,40.18,40.16,40.18,178200.0
2016-09-22 14:00:00,40.18,40.18,40.15,40.17,272520.0,40.18,40.18,40.15,40.17,272520.0
2016-09-22 14:05:00,40.16,40.19,40.16,40.18,205400.0,40.16,40.19,40.16,40.18,205400.0
2016-09-22 14:10:00,40.18,40.18,40.12,40.12,337300.0,40.18,40.18,40.12,40.12,337300.0
2016-09-22 14:15:00,40.12,40.14,40.09,40.12,837640.0,40.12,40.14,40.09,40.12,837640.0
2016-09-22 14:20:00,40.13,40.13,40.05,40.06,1104720.0,40.13,40.13,40.05,40.06,1104720.0
2016-09-22 14:25:00,40.06,40.08,40.03,40.06,691040.0,40.06,40.08,40.03,40.06,691040.0
2016-09-22 14:30:00,40.06,40.09,40.06,40.06,273980.0,40.06,40.09,40.06,40.06,273980.0
2016-09-22 14:35:00,40.06,40.09,40.05,40.09,421040.0,40.06,40.09,40.05,40.09,421040.0
2016-09-22 14:40:00,40.09,40.09,40.07,40.07,266220.0,40.09,40.09,40.07,40.07,266220.0
2016-09-22 14:45:00,40.08,40.11,40.08,40.09,337700.0,40.08,40.11,40.08,40.09,337700.0
2016-09-22 14:50:00,40.08,40.12,40.06,40.1,423120.0,40.08,40.12,40.06,40.1,423120.0
2016-09-22 14:55:00,40.11,40.15,40.11,40.14,359400.0,40.11,40.15,40.11,40.14,359400.0
2016-09-22 15:00:00,40.14,40.17,40.13,40.17,342160.0,40.14,40.17,40.13,40.17,342160.0
2016-09-22 15:05:00,40.17,40.17,40.13,40.13,361300.0,40.17,40.17,40.13,40.13,361300.0
2016-09-22 15:10:00,40.13,40.17,40.12,40.15,475500.0,40.13,40.17,40.12,40.15,475500.0
2016-09-22 15:15:00,40.15,40.16,40.14,40.14,393760.0,40.15,40.16,40.14,40.14,393760.0
2016-09-22 15:20:00,40.14,40.17,40.13,40.15,437180.0,40.14,40.17,40.13,40.15,437180.0
2016-09-22 15:25:00,40.16,40.19,40.16,40.17,532940.0,40.16,40.19,40.16,40.17,532940.0
2016-09-22 15:30:00,40.17,40.21,40.17,40.2,500280.0,40.17,40.21,40.17,40.2,500280.0
2016-09-22 15:35:00,40.2,40.21,40.19,40.2,378400.0,40.2,40.21,40.19,40.2,378400.0
2016-09-22 15:40:00,40.2,40.25,40.2,40.24,784480.0,40.2,40.25,40.2,40.24,784480.0
2016-09-22 15:45:00,40.25,40.26,40.23,40.24,875620.0,40.25,40.26,40.23,40.24,875620.0
2016-09-22 15:50:00,40.24,40.26,40.22,40.25,1109840.0,40.24,40.26,40.22,40.25,1109840.0
2016-09-22 15:55:00,40.24,40.25,40.21,40.23,2299000.0,40.24,40.25,40.21,40.23,2299000.0
2016-09-23 09:30:00,40.16,40.25,40.15,40.18,2562380.0,40.16,40.25,40.15,40.18,2562380.0
2016-09-23 09:35:00,40.17,40.25,40.16,40.23,903900.0,40.17,40.25,40.16,40.23,903900.0
2016-09-23 09:40:00,40.23,40.33,40.23,40.29,1637880.0,40.23,40.33,40.23,40.29,1637880.0
2016-09-23 09:45:00,40.29,40.39,40.29,40.35,1700120.0,40.29,40.39,40.29,40.35,1700120.0
2016-09-23 09:50:00,40.35,40.35,40.22,40.29,1128500.0,40.35,40.35,40.22,40.29,1128500.0
2016-09-23 09:55:00,40.29,40.33,40.26,40.27,706040.0,40.29,40.33,40.26,40.27,706040.0
2016-09-23 10:00:00,40.26,40.26,40.19,40.26,910620.0,40.26,40.26,40.19,40.26,910620.0
2016-09-23 10:05:00,40.26,40.26,40.18,40.19,726800.0,40.26,40.26,40.18,40.19,726800.0
2016-09-23 10:10:00,40.18,40.18,40.11,40.15,748740.0,40.18,40.18,40.11,40.15,748740.0
2016-09-23 10:15:00,40.15,40.18,40.14,40.18,422080.0,40.15,40.18,40.14,40.18,422080.0
2016-09-23 10:20:00,40.17,40.22,40.16,40.21,349280.0,40.17,40.22,40.16,40.21,349280.0
2016-09-23 10:25:00,40.22,40.22,40.18,40.18,344520.0,40.22,40.22,40.18,40.18,344520.0
2016-09-23 10:30:00,40.18,40.23,40.18,40.21,357960.0,40.18,40.23,40.18,40.21,357960.0
2016-09-23 10:35:00,40.21,40.22,40.13,40.17,629360.0,40.21,40.22,40.13,40.17,629360.0
2016-09-23 10:40:00,40.16,40.22,40.15,40.22,368000.0,40.16,40.22,40.15,40.22,368000.0
2016-09-23 10:45:00,40.22,40.22,40.17,40.17,173280.0,40.22,40.22,40.17,40.17,173280.0
2016-09-23 10:50:00,40.17,40.19,40.16,40.17,179900.0,40.17,40.19,40.16,40.17,179900.0
2016-09-23 10:55:00,40.18,40.22,40.16,40.17,334700.0,40.18,40.22,40.16,40.17,334700.0
2016-09-23 11:00:00,40.18,40.22,40.17,40.22,194100.0,40.18,40.22,40.17,40.22,194100.0
2016-09-23 11:05:00,40.22,40.22,40.19,40.21,261720.0,40.22,40.22,40.19,40.21,261720.0
2016-09-23 11:10:00,40.21,40.22,40.21,40.22,248120.0,40.21,40.22,40.21,40.22,248120.0
2016-09-23 11:15:00,40.21,40.22,40.19,40.21,300460.0,40.21,40.22,40.19,40.21,300460.0
2016-09-23 11:20:00,40.21,40.22,40.19,40.2,179500.0,40.21,40.22,40.19,40.2,179500.0
2016-09-23 11:25:00,40.2,40.21,40.2,40.21,583580.0,40.2,40.21,40.2,40.21,583580.0
2016-09-23 11:30:00,40.21,40.24,40.2,40.24,301400.0,40.21,40.24,40.2,40.24,301400.0
2016-09-23 11:35:00,40.24,40.26,40.23,40.26,494200.0,40.24,40.26,40.23,40.26,494200.0
2016-09-23 11:40:00,40.26,40.31,40.26,40.29,430360.0,40.26,40.31,40.26,40.29,430360.0
2016-09-23 11:45:00,40.3,40.31,40.25,40.27,351960.0,40.3,40.31,40.25,40.27,351960.0
2016-09-23 11:50:00,40.27,40.29,40.24,40.28,281620.0,40.27,40.29,40.24,40.28,281620.0
2016-09-23 11:55:00,40.28,40.28,40.26,40.28,118340.0,40.28,40.28,40.26,40.28,118340.0
2016-09-23 12:00:00,40.26,40.27,40.23,40.25,204980.0,40.26,40.27,40.23,40.25,204980.0
2016-09-23 12:05:00,40.26,40.27,40.26,40.27,148580.0,40.26,40.27,40.26,40.27,148580.0
2016-09-23 12:10:00,40.27,40.29,40.27,40.29,190500.0,40.27,40.29,40.27,40.29,190500.0
2016-09-23 12:15:00,40.29,40.31,40.28,40.3,333660.0,40.29,40.31,40.28,40.3,333660.0
2016-09-23 12:20:00,40.31,40.31,40.28,40.29,335280.0,40.31,40.31,40.28,40.29,335280.0
2016-09-23 12:25:00,40.29,40.3,40.28,40.3,121820.0,40.29,40.3,40.28,40.3,121820.0
2016-09-23 12:30:00,40.29,40.31,40.29,40.31,128080.0,40.29,40.31,40.29,40.31,128080.0
2016-09-23 12:35:00,40.32,40.32,40.27,40.28,178800.0,40.32,40.32,40.27,40.28,178800.0
2016-09-23 12:40:00,40.28,40.29,40.27,40.28,171320.0,40.28,40.29,40.27,40.28,171320.0
2016-09-23 12:45:00,40.27,40.29,40.27,40.27,112940.0,40.27,40.29,40.27,40.27,112940.0
2016-09-23 12:50:00,40.27,40.27,40.24,40.26,374680.0,40.27,40.27,40.24,40.26,374680.0
2016-09-23 12:55:00,40.27,40.28,40.25,40.28,117980.0,40.27,40.28,40.25,40.28,117980.0
2016-09-23 13:00:00,40.28,40.28,40.25,40.27,101000.0,40.28,40.28,40.25,40.27,101000.0
2016-09-23 13:05:00,40.26,40.29,40.26,40.28,93000.0,40.26,40.29,40.26,40.28,93000.0
2016-09-23 13:10:00,40.28,40.28,40.21,40.22,431400.0,40.28,40.28,40.21,40.22,431400.0
2016-09-23 13:15:00,40.22,40.23,40.18,40.21,419220.0,40.22,40.23,40.18,40.21,419220.0
2016-09-23 13:20:00,40.21,40.25,40.21,40.23,170300.0,40.21,40.25,40.21,40.23,170300.0
2016-09-23 13:25:00,40.24,40.27,40.23,40.27,184360.0,40.24,40.27,40.23,40.27,184360.0
2016-09-23 13:30:00,40.27,40.28,40.26,40.26,259780.0,40.27,40.28,40.26,40.26,259780.0
2016-09-23 13:35:00,40.26,40.27,40.24,40.24,128440.0,40.26,40.27,40.24,40.24,128440.0
2016-09-23 13:40:00,40.24,40.25,40.23,40.23,122800.0,40.24,40.25,40.23,40.23,122800.0
2016-09-23 13:45:00,40.23,40.23,40.2,40.2,215500.0,40.23,40.23,40.2,40.2,215500.0
2016-09-23 13:50:00,40.19,40.23,40.18,40.22,528700.0,40.19,40.23,40.18,40.22,528700.0
2016-09-23 13:55:00,40.22,40.23,40.19,40.19,272240.0,40.22,40.23,40.19,40.19,272240.0
2016-09-23 14:00:00,40.2,40.25,40.19,40.25,195140.0,40.2,40.25,40.19,40.25,195140.0
2016-09-23 14:05:00,40.25,40.26,40.24,40.25,225200.0,40.25,40.26,40.24,40.25,225200.0
2016-09-23 14:10:00,40.25,40.28,40.24,40.27,144300.0,40.25,40.28,40.24,40.27,144300.0
2016-09-23 14:15:00,40.27,40.28,40.24,40.27,214760.0,40.27,40.28,40.24,40.27,214760.0
2016-09-23 14:20:00,40.27,40.27,40.24,40.25,144040.0,40.27,40.27,40.24,40.25,144040.0
2016-09-23 14:25:00,40.25,40.28,40.25,40.28,156400.0,40.25,40.28,40.25,40.28,156400.0
2016-09-23 14:30:00,40.27,40.28,40.24,40.27,276260.0,40.27,40.28,40.24,40.27,276260.0
2016-09-23 14:35:00,40.26,40.27,40.24,40.25,208360.0,40.26,40.27,40.24,40.25,208360.0
2016-09-23 14:40:00,40.24,40.27,40.24,40.25,141040.0,40.24,40.27,40.24,40.25,141040.0
2016-09-23 14:45:00,40.24,40.26,40.24,40.24,190460.0,40.24,40.26,40.24,40.24,190460.0
2016-09-23 14:50:00,40.24,40.27,40.23,40.25,195040.0,40.24,40.27,40.23,40.25,195040.0
2016-09-23 14:55:00,40.25,40.26,40.24,40.25,162600.0,40.25,40.26,40.24,40.25,162600.0
2016-09-23 15:00:00,40.25,40.26,40.24,40.24,125400.0,40.25,40.26,40.24,40.24,125400.0
2016-09-23 15:05:00,40.24,40.27,40.24,40.24,203160.0,40.24,40.27,40.24,40.24,203160.0
2016-09-23 15:10:00,40.25,40.26,40.23,40.24,271440.0,40.25,40.26,40.23,40.24,271440.0
2016-09-23 15:15:00,40.24,40.24,40.21,40.24,249600.0,40.24,40.24,40.21,40.24,249600.0
2016-09-23 15:20:00,40.24,40.25,40.23,40.25,196220.0,40.24,40.25,40.23,40.25,196220.0
2016-09-23 15:25:00,40.25,40.27,40.23,40.27,262860.0,40.25,40.27,40.23,40.27,262860.0
2016-09-23 15:30:00,40.27,40.31,40.27,40.29,712400.0,40.27,40.31,40.27,40.29,712400.0
2016-09-23 15:35:00,40.3,40.3,40.27,40.28,329020.0,40.3,40.3,40.27,40.28,329020.0
2016-09-23 15:40:00,40.28,40.3,40.26,40.29,718940.0,40.28,40.3,40.26,40.29,718940.0
2016-09-23 15:45:00,40.28,40.3,40.27,40.28,532800.0,40.28,40.3,40.27,40.28,532800.0
2016-09-23 15:50:00,40.28,40.31,40.27,40.3,960880.0,40.28,40.31,40.27,40.3,960880.0
2016-09-23 15:55:00,40.3,40.32,40.29,40.29,2456860.0,40.3,40.32,40.29,40.29,2456860.0
2016-09-26 09:30:00,40.09,40.12,39.96,40.02,2468860.0,40.09,40.12,39.96,40.02,2468860.0
2016-09-26 09:35:00,40.01,40.04,39.9,39.95,1424820.0,40.01,40.04,39.9,39.95,1424820.0
2016-09-26 09:40:00,39.94,40.0,39.93,39.96,887080.0,39.94,40.0,39.93,39.96,887080.0
2016-09-26 09:45:00,39.95,40.0,39.93,39.96,907140.0,39.95,40.0,39.93,39.96,907140.0
2016-09-26 09:50:00,39.96,39.99,39.94,39.98,748560.0,39.96,39.99,39.94,39.98,748560.0
2016-09-26 09:55:00,39.99,40.04,39.98,40.0,1430540.0,39.99,40.04,39.98,40.0,1430540.0
2016-09-26 10:00:00,40.01,40.05,39.99,40.04,474620.0,40.01,40.05,39.99,40.04,474620.0
2016-09-26 10:05:00,40.04,40.1,40.04,40.06,635720.0,40.04,40.1,40.04,40.06,635720.0
2016-09-26 10:10:00,40.06,40.14,40.06,40.14,446960.0,40.06,40.14,40.06,40.14,446960.0
2016-09-26 10:15:00,40.14,40.17,40.11,40.16,641740.0,40.14,40.17,40.11,40.16,641740.0
2016-09-26 10:20:00,40.16,40.2,40.16,40.17,672800.0,40.16,40.2,40.16,40.17,672800.0
2016-09-26 10:25:00,40.17,40.2,40.14,40.14,282540.0,40.17,40.2,40.14,40.14,282540.0
2016-09-26 10:30:00,40.16,40.26,40.15,40.24,884820.0,40.16,40.26,40.15,40.24,884820.0
2016-09-26 10:35:00,40.24,40.3,40.24,40.27,677080.0,40.24,40.3,40.24,40.27,677080.0
2016-09-26 10:40:00,40.27,40.27,40.22,40.23,541460.0,40.27,40.27,40.22,40.23,541460.0
2016-09-26 10:45:00,40.22,40.23,40.17,40.18,455220.0,40.22,40.23,40.17,40.18,455220.0
2016-09-26 10:50:00,40.17,40.2,40.13,40.16,803080.0,40.17,40.2,40.13,40.16,803080.0
2016-09-26 10:55:00,40.16,40.18,40.13,40.13,301980.0,40.16,40.18,40.13,40.13,301980.0
2016-09-26 11:00:00,40.13,40.15,40.1,40.11,411680.0,40.13,40.15,40.1,40.11,411680.0
2016-09-26 11:05:00,40.12,40.12,40.08,40.1,292880.0,40.12,40.12,40.08,40.1,292880.0
2016-09-26 11:10:00,40.1,40.11,40.07,40.08,538100.0,40.1,40.11,40.07,40.08,538100.0
2016-09-26 11:15:00,40.07,40.09,40.07,40.09,213840.0,40.07,40.09,40.07,40.09,213840.0
2016-09-26 11:20:00,40.08,40.14,40.08,40.09,347160.0,40.08,40.14,40.08,40.09,347160.0
2016-09-26 11:25:00,40.09,40.13,40.08,40.11,182000.0,40.09,40.13,40.08,40.11,182000.0
2016-09-26 11:30:00,40.11,40.12,40.05,40.08,352640.0,40.11,40.12,40.05,40.08,352640.0
2016-09-26 11:35:00,40.08,40.11,40.08,40.09,359580.0,40.08,40.11,40.08,40.09,359580.0
2016-09-26 11:40:00,40.09,40.11,40.06,40.06,262120.0,40.09,40.11,40.06,40.06,262120.0
2016-09-26 11:45:00,40.07,40.1,40.06,40.09,226560.0,40.07,40.1,40.06,40.09,226560.0
2016-09-26 11:50:00,40.08,40.09,40.04,40.06,366380.0,40.08,40.09,40.04,40.06,366380.0
2016-09-26 11:55:00,40.06,40.08,40.03,40.05,154000.0,40.06,40.08,40.03,40.05,154000.0
2016-09-26 12:00:00,40.05,40.07,40.03,40.03,183320.0,40.05,40.07,40.03,40.03,183320.0
2016-09-26 12:05:00,40.03,40.07,40.02,40.06,199940.0,40.03,40.07,40.02,40.06,199940.0
2016-09-26 12:10:00,40.05,40.06,40.01,40.03,257160.0,40.05,40.06,40.01,40.03,257160.0
2016-09-26 12:15:00,40.04,40.07,40.03,40.04,250780.0,40.04,40.07,40.03,40.04,250780.0
2016-09-26 12:20:00,40.03,40.04,40.0,40.04,177980.0,40.03,40.04,40.0,40.04,177980.0
2016-09-26 12:25:00,40.03,40.03,40.01,40.02,199140.0,40.03,40.03,40.01,40.02,199140.0
2016-09-26 12:30:00,40.02,40.05,40.02,40.04,206940.0,40.02,40.05,40.02,40.04,206940.0
2016-09-26 12:35:00,40.04,40.04,40.01,40.01,224700.0,40.04,40.04,40.01,40.01,224700.0
2016-09-26 12:40:00,40.01,40.01,39.98,40.0,655760.0,40.01,40.01,39.98,40.0,655760.0
2016-09-26 12:45:00,39.99,40.04,39.99,40.03,250960.0,39.99,40.04,39.99,40.03,250960.0
2016-09-26 12:50:00,40.03,40.06,40.03,40.04,230560.0,40.03,40.06,40.03,40.04,230560.0
2016-09-26 12:55:00,40.04,40.06,40.02,40.02,220980.0,40.04,40.06,40.02,40.02,220980.0
2016-09-26 13:00:00,40.03,40.04,40.02,40.02,187540.0,40.03,40.04,40.02,40.02,187540.0
2016-09-26 13:05:00,40.01,40.03,39.98,39.98,375480.0,40.01,40.03,39.98,39.98,375480.0
2016-09-26 13:10:00,39.98,39.98,39.94,39.96,350300.0,39.98,39.98,39.94,39.96,350300.0
2016-09-26 13:15:00,39.96,39.96,39.95,39.95,172620.0,39.96,39.96,39.95,39.95,172620.0
2016-09-26 13:20:00,39.94,39.95,39.92,39.94,433460.0,39.94,39.95,39.92,39.94,433460.0
2016-09-26 13:25:00,39.94,39.96,39.93,39.95,397780.0,39.94,39.96,39.93,39.95,397780.0
2016-09-26 13:30:00,39.96,39.96,39.92,39.94,228380.0,39.96,39.96,39.92,39.94,228380.0
2016-09-26 13:35:00,39.93,39.93,39.88,39.89,759980.0,39.93,39.93,39.88,39.89,759980.0
2016-09-26 13:40:00,39.9,39.92,39.89,39.9,361400.0,39.9,39.92,39.89,39.9,361400.0
2016-09-26 13:45:00,39.89,39.93,39.89,39.92,290440.0,39.89,39.93,39.89,39.92,290440.0
2016-09-26 13:50:00,39.92,39.92,39.89,39.91,230640.0,39.92,39.92,39.89,39.91,230640.0
2016-09-26 13:55:00,39.91,39.92,39.9,39.91,344140.0,39.91,39.92,39.9,39.91,344140.0
2016-09-26 14:00:00,39.9,39.93,39.9,39.91,372560.0,39.9,39.93,39.9,39.91,372560.0
2016-09-26 14:05:00,39.91,39.92,39.89,39.92,240200.0,39.91,39.92,39.89,39.92,240200.0
2016-09-26 14:10:00,39.91,39.91,39.88,39.89,277260.0,39.91,39.91,39.88,39.89,277260.0
2016-09-26 14:15:00,39.9,39.9,39.88,39.9,291500.0,39.9,39.9,39.88,39.9,291500.0
2016-09-26 14:20:00,39.89,39.89,39.86,39.88,304340.0,39.89,39.89,39.86,39.88,304340.0
2016-09-26 14:25:00,39.88,39.91,39.87,39.9,309240.0,39.88,39.91,39.87,39.9,309240.0
2016-09-26 14:30:00,39.9,39.92,39.88,39.89,219560.0,39.9,39.92,39.88,39.89,219560.0
2016-09-26 14:35:00,39.9,39.91,39.86,39.87,217900.0,39.9,39.91,39.86,39.87,217900.0
2016-09-26 14:40:00,39.88,39.9,39.88,39.89,207400.0,39.88,39.9,39.88,39.89,207400.0
2016-09-26 14:45:00,39.89,39.92,39.89,39.92,258000.0,39.89,39.92,39.89,39.92,258000.0
2016-09-26 14:50:00,39.92,39.93,39.91,39.92,249860.0,39.92,39.93,39.91,39.92,249860.0
2016-09-26 14:55:00,39.92,39.96,39.91,39.92,630480.0,39.92,39.96,39.91,39.92,630480.0
2016-09-26 15:00:00,39.92,39.94,39.91,39.92,277620.0,39.92,39.94,39.91,39.92,277620.0
2016-09-26 15:05:00,39.92,39.98,39.91,39.97,496740.0,39.92,39.98,39.91,39.97,496740.0
2016-09-26 15:10:00,39.97,39.99,39.97,39.98,558160.0,39.97,39.99,39.97,39.98,558160.0
2016-09-26 15:15:00,39.98,39.99,39.96,39.97,332100.0,39.98,39.99,39.96,39.97,332100.0
2016-09-26 15:20:00,39.97,40.0,39.97,39.99,522680.0,39.97,40.0,39.97,39.99,522680.0
2016-09-26 15:25:00,39.99,40.0,39.97,39.97,343620.0,39.99,40.0,39.97,39.97,343620.0
2016-09-26 15:30:00,39.97,40.04,39.97,40.04,625940.0,39.97,40.04,39.97,40.04,625940.0
2016-09-26 15:35:00,40.04,40.04,39.99,40.0,399400.0,40.04,40.04,39.99,40.0,399400.0
2016-09-26 15:40:00,40.01,40.01,39.99,39.99,434980.0,40.01,40.01,39.99,39.99,434980.0
2016-09-26 15:45:00,39.99,40.0,39.98,40.0,447040.0,39.99,40.0,39.98,40.0,447040.0
2016-09-26 15:50:00,39.99,40.0,39.96,39.98,893740.0,39.99,40.0,39.96,39.98,893740.0
2016-09-26 15:55:00,39.97,39.99,39.95,39.96,2293940.0,39.97,39.99,39.95,39.96,2293940.0
2016-09-27 09:30:00,40.09,40.19,40.06,40.13,2285600.0,40.09,40.19,40.06,40.13,2285600.0
2016-09-27 09:35:00,40.14,40.2,40.13,40.19,1425040.0,40.14,40.2,40.13,40.19,1425040.0
2016-09-27 09:40:00,40.19,40.27,40.18,40.27,1964940.0,40.19,40.27,40.18,40.27,1964940.0
2016-09-27 09:45:00,40.25,40.31,40.24,40.29,850460.0,40.25,40.31,40.24,40.29,850460.0
2016-09-27 09:50:00,40.28,40.33,40.26,40.32,895660.0,40.28,40.33,40.26,40.32,895660.0
2016-09-27 09:55:00,40.31,40.42,40.31,40.41,1477220.0,40.31,40.42,40.31,40.41,1477220.0
2016-09-27 10:00:00,40.4,40.49,40.4,40.49,2058940.0,40.4,40.49,40.4,40.49,2058940.0
2016-09-27 10:05:00,40.49,40.57,40.49,40.52,1983380.0,40.49,40.57,40.49,40.52,1983380.0
2016-09-27 10:10:00,40.52,40.54,40.48,40.48,1304580.0,40.52,40.54,40.48,40.48,1304580.0
2016-09-27 10:15:00,40.48,40.57,40.48,40.51,1058200.0,40.48,40.57,40.48,40.51,1058200.0
2016-09-27 10:20:00,40.51,40.51,40.47,40.51,895520.0,40.51,40.51,40.47,40.51,895520.0
2016-09-27 10:25:00,40.52,40.52,40.46,40.46,829720.0,40.52,40.52,40.46,40.46,829720.0
2016-09-27 10:30:00,40.46,40.48,40.42,40.43,870560.0,40.46,40.48,40.42,40.43,870560.0
2016-09-27 10:35:00,40.42,40.47,40.41,40.46,573660.0,40.42,40.47,40.41,40.46,573660.0
2016-09-27 10:40:00,40.46,40.48,40.42,40.48,382320.0,40.46,40.48,40.42,40.48,382320.0
2016-09-27 10:45:00,40.47,40.48,40.44,40.45,456240.0,40.47,40.48,40.44,40.45,456240.0
2016-09-27 10:50:00,40.46,40.5,40.45,40.5,613780.0,40.46,40.5,40.45,40.5,613780.0
2016-09-27 10:55:00,40.51,40.52,40.47,40.48,626540.0,40.51,40.52,40.47,40.48,626540.0
2016-09-27 11:00:00,40.48,40.52,40.46,40.51,380040.0,40.48,40.52,40.46,40.51,380040.0
2016-09-27 11:05:00,40.51,40.55,40.5,40.54,767820.0,40.51,40.55,40.5,40.54,767820.0
2016-09-27 11:10:00,40.54,40.56,40.52,40.54,681500.0,40.54,40.56,40.52,40.54,681500.0
2016-09-27 11:15:00,40.54,40.57,40.53,40.57,805080.0,40.54,40.57,40.53,40.57,805080.0
2016-09-27 11:20:00,40.57,40.6,40.56,40.6,547120.0,40.57,40.6,40.56,40.6,547120.0
2016-09-27 11:25:00,40.6,40.62,40.59,40.6,667920.0,40.6,40.62,40.59,40.6,667920.0
2016-09-27 11:30:00,40.61,40.63,40.57,40.58,825580.0,40.61,40.63,40.57,40.58,825580.0
2016-09-27 11:35:00,40.58,40.61,40.57,40.6,428100.0,40.58,40.61,40.57,40.6,428100.0
2016-09-27 11:40:00,40.6,40.61,40.59,40.61,239340.0,40.6,40.61,40.59,40.61,239340.0
2016-09-27 11:45:00,40.61,40.62,40.57,40.58,452140.0,40.61,40.62,40.57,40.58,452140.0
2016-09-27 11:50:00,40.58,40.59,40.56,40.58,292340.0,40.58,40.59,40.56,40.58,292340.0
2016-09-27 11:55:00,40.58,40.59,40.57,40.58,256260.0,40.58,40.59,40.57,40.58,256260.0
2016-09-27 12:00:00,40.58,40.6,40.57,40.58,191320.0,40.58,40.6,40.57,40.58,191320.0
2016-09-27 12:05:00,40.58,40.64,40.58,40.63,269560.0,40.58,40.64,40.58,40.63,269560.0
2016-09-27 12:10:00,40.63,40.66,40.61,40.62,419620.0,40.63,40.66,40.61,40.62,419620.0
2016-09-27 12:15:00,40.62,40.69,40.62,40.67,516560.0,40.62,40.69,40.62,40.67,516560.0
2016-09-27 12:20:00,40.68,40.76,40.67,40.76,1071280.0,40.68,40.76,40.67,40.76,1071280.0
2016-09-27 12:25:00,40.77,40.79,40.68,40.7,858260.0,40.77,40.79,40.68,40.7,858260.0
2016-09-27 12:30:00,40.7,40.74,40.7,40.72,246440.0,40.7,40.74,40.7,40.72,246440.0
2016-09-27 12:35:00,40.73,40.75,40.72,40.75,371260.0,40.73,40.75,40.72,40.75,371260.0
2016-09-27 12:40:00,40.75,40.77,40.72,40.73,372900.0,40.75,40.77,40.72,40.73,372900.0
2016-09-27 12:45:00,40.73,40.73,40.68,40.69,509200.0,40.73,40.73,40.68,40.69,509200.0
2016-09-27 12:50:00,40.69,40.72,40.67,40.71,455120.0,40.69,40.72,40.67,40.71,455120.0
2016-09-27 12:55:00,40.72,40.73,40.7,40.72,234100.0,40.72,40.73,40.7,40.72,234100.0
2016-09-27 13:00:00,40.71,40.74,40.69,40.74,415240.0,40.71,40.74,40.69,40.74,415240.0
2016-09-27 13:05:00,40.73,40.76,40.73,40.75,471740.0,40.73,40.76,40.73,40.75,471740.0
2016-09-27 13:10:00,40.74,40.75,40.72,40.73,200240.0,40.74,40.75,40.72,40.73,200240.0
2016-09-27 13:15:00,40.72,40.76,40.72,40.76,249580.0,40.72,40.76,40.72,40.76,249580.0
2016-09-27 13:20:00,40.76,40.77,40.75,40.77,225140.0,40.76,40.77,40.75,40.77,225140.0
2016-09-27 13:25:00,40.76,40.77,40.74,40.76,151140.0,40.76,40.77,40.74,40.76,151140.0
2016-09-27 13:30:00,40.77,40.78,40.75,40.77,388860.0,40.77,40.78,40.75,40.77,388860.0
2016-09-27 13:35:00,40.77,40.81,40.77,40.79,629800.0,40.77,40.81,40.77,40.79,629800.0
2016-09-27 13:40:00,40.79,40.82,40.79,40.82,324020.0,40.79,40.82,40.79,40.82,324020.0
2016-09-27 13:45:00,40.81,40.81,40.78,40.78,321100.0,40.81,40.81,40.78,40.78,321100.0
2016-09-27 13:50:00,40.78,40.83,40.78,40.8,350800.0,40.78,40.83,40.78,40.8,350800.0
2016-09-27 13:55:00,40.8,40.81,40.78,40.79,340760.0,40.8,40.81,40.78,40.79,340760.0
2016-09-27 14:00:00,40.78,40.79,40.76,40.76,269740.0,40.78,40.79,40.76,40.76,269740.0
2016-09-27 14:05:00,40.77,40.77,40.72,40.73,593980.0,40.77,40.77,40.72,40.73,593980.0
2016-09-27 14:10:00,40.73,40.76,40.72,40.76,404480.0,40.73,40.76,40.72,40.76,404480.0
2016-09-27 14:15:00,40.76,40.77,40.74,40.74,335420.0,40.76,40.77,40.74,40.74,335420.0
2016-09-27 14:20:00,40.75,40.77,40.73,40.75,273960.0,40.75,40.77,40.73,40.75,273960.0
2016-09-27 14:25:00,40.76,40.77,40.74,40.75,324460.0,40.76,40.77,40.74,40.75,324460.0
2016-09-27 14:30:00,40.75,40.77,40.74,40.76,393320.0,40.75,40.77,40.74,40.76,393320.0
2016-09-27 14:35:00,40.76,40.79,40.76,40.78,648760.0,40.76,40.79,40.76,40.78,648760.0
2016-09-27 14:40:00,40.78,40.81,40.78,40.79,319960.0,40.78,40.81,40.78,40.79,319960.0
2016-09-27 14:45:00,40.78,40.79,40.72,40.72,392180.0,40.78,40.79,40.72,40.72,392180.0
2016-09-27 14:50:00,40.72,40.74,40.7,40.73,607180.0,40.72,40.74,40.7,40.73,607180.0
2016-09-27 14:55:00,40.74,40.74,40.71,40.72,185220.0,40.74,40.74,40.71,40.72,185220.0
2016-09-27 15:00:00,40.71,40.74,40.71,40.74,239880.0,40.71,40.74,40.71,40.74,239880.0
2016-09-27 15:05:00,40.74,40.77,40.72,40.76,379800.0,40.74,40.77,40.72,40.76,379800.0
2016-09-27 15:10:00,40.76,40.76,40.7,40.7,535340.0,40.76,40.76,40.7,40.7,535340.0
2016-09-27 15:15:00,40.7,40.75,40.69,40.75,301040.0,40.7,40.75,40.69,40.75,301040.0
2016-09-27 15:20:00,40.75,40.76,40.68,40.69,555100.0,40.75,40.76,40.68,40.69,555100.0
2016-09-27 15:25:00,40.69,40.72,40.69,40.71,316240.0,40.69,40.72,40.69,40.71,316240.0
2016-09-27 15:30:00,40.71,40.71,40.66,40.7,659220.0,40.71,40.71,40.66,40.7,659220.0
2016-09-27 15:35:00,40.7,40.74,40.7,40.73,440320.0,40.7,40.74,40.7,40.73,440320.0
2016-09-27 15:40:00,40.73,40.8,40.73,40.8,1320180.0,40.73,40.8,40.73,40.8,1320180.0
2016-09-27 15:45:00,40.8,40.82,40.79,40.82,1502520.0,40.8,40.82,40.79,40.82,1502520.0
2016-09-27 15:50:00,40.81,40.83,40.8,40.82,1460740.0,40.81,40.83,40.8,40.82,1460740.0
2016-09-27 15:55:00,40.82,40.83,40.8,40.81,2373240.0,40.82,40.83,40.8,40.81,2373240.0
2016-09-28 09:30:00,40.89,41.04,40.85,41.04,4627800.0,40.89,41.04,40.85,41.04,4627800.0
2016-09-28 09:35:00,41.04,41.24,41.01,41.13,4591840.0,41.04,41.24,41.01,41.13,4591840.0
2016-09-28 09:40:00,41.12,41.19,41.08,41.11,2090720.0,41.12,41.19,41.08,41.11,2090720.0
2016-09-28 09:45:00,41.12,41.18,41.07,41.07,1659220.0,41.12,41.18,41.07,41.07,1659220.0
2016-09-28 09:50:00,41.07,41.11,41.01,41.08,2114240.0,41.07,41.11,41.01,41.08,2114240.0
2016-09-28 09:55:00,41.09,41.11,41.04,41.08,663960.0,41.09,41.11,41.04,41.08,663960.0
2016-09-28 10:00:00,41.09,41.12,40.99,41.04,1773920.0,41.09,41.12,40.99,41.04,1773920.0
2016-09-28 10:05:00,41.03,41.05,40.99,41.05,839940.0,41.03,41.05,40.99,41.05,839940.0
2016-09-28 10:10:00,41.04,41.09,41.0,41.01,803500.0,41.04,41.09,41.0,41.01,803500.0
2016-09-28 10:15:00,41.02,41.18,41.01,41.14,1242980.0,41.02,41.18,41.01,41.14,1242980.0
2016-09-28 10:20:00,41.14,41.21,41.13,41.16,1342900.0,41.14,41.21,41.13,41.16,1342900.0
2016-09-28 10:25:00,41.17,41.24,41.15,41.23,1410480.0,41.17,41.24,41.15,41.23,1410480.0
2016-09-28 10:30:00,41.23,41.26,41.21,41.25,1225900.0,41.23,41.26,41.21,41.25,1225900.0
2016-09-28 10:35:00,41.25,41.25,41.17,41.18,772540.0,41.25,41.25,41.17,41.18,772540.0
2016-09-28 10:40:00,41.18,41.22,41.17,41.19,444580.0,41.18,41.22,41.17,41.19,444580.0
2016-09-28 10:45:00,41.18,41.19,41.08,41.09,1023140.0,41.18,41.19,41.08,41.09,1023140.0
2016-09-28 10:50:00,41.09,41.12,41.03,41.03,818280.0,41.09,41.12,41.03,41.03,818280.0
2016-09-28 10:55:00,41.03,41.13,41.03,41.07,814920.0,41.03,41.13,41.03,41.07,814920.0
2016-09-28 11:00:00,41.07,41.14,41.05,41.06,454680.0,41.07,41.14,41.05,41.06,454680.0
2016-09-28 11:05:00,41.06,41.14,41.05,41.13,283880.0,41.06,41.14,41.05,41.13,283880.0
2016-09-28 11:10:00,41.12,41.13,41.08,41.1,372780.0,41.12,41.13,41.08,41.1,372780.0
2016-09-28 11:15:00,41.09,41.11,41.07,41.11,278920.0,41.09,41.11,41.07,41.11,278920.0
2016-09-28 11:20:00,41.11,41.12,41.07,41.08,320760.0,41.11,41.12,41.07,41.08,320760.0
2016-09-28 11:25:00,41.07,41.08,41.05,41.06,538700.0,41.07,41.08,41.05,41.06,538700.0
2016-09-28 11:30:00,41.06,41.07,41.05,41.05,325260.0,41.06,41.07,41.05,41.05,325260.0
2016-09-28 11:35:00,41.05,41.09,41.05,41.09,383020.0,41.05,41.09,41.05,41.09,383020.0
2016-09-28 11:40:00,41.08,41.12,41.08,41.1,304500.0,41.08,41.12,41.08,41.1,304500.0
2016-09-28 11:45:00,41.11,41.17,41.1,41.17,657660.0,41.11,41.17,41.1,41.17,657660.0
2016-09-28 11:50:00,41.17,41.21,41.15,41.2,795760.0,41.17,41.21,41.15,41.2,795760.0
2016-09-28 11:55:00,41.2,41.23,41.19,41.22,792320.0,41.2,41.23,41.19,41.22,792320.0
2016-09-28 12:00:00,41.21,41.22,41.2,41.22,396340.0,41.21,41.22,41.2,41.22,396340.0
2016-09-28 12:05:00,41.22,41.22,41.18,41.19,381560.0,41.22,41.22,41.18,41.19,381560.0
2016-09-28 12:10:00,41.19,41.22,41.18,41.22,378160.0,41.19,41.22,41.18,41.22,378160.0
2016-09-28 12:15:00,41.22,41.22,41.16,41.16,296920.0,41.22,41.22,41.16,41.16,296920.0
2016-09-28 12:20:00,41.18,41.22,41.17,41.21,328300.0,41.18,41.22,41.17,41.21,328300.0
2016-09-28 12:25:00,41.21,41.28,41.2,41.28,1191900.0,41.21,41.28,41.2,41.28,1191900.0
2016-09-28 12:30:00,41.27,41.28,41.24,41.25,565860.0,41.27,41.28,41.24,41.25,565860.0
2016-09-28 12:35:00,41.24,41.28,41.24,41.27,425360.0,41.24,41.28,41.24,41.27,425360.0
2016-09-28 12:40:00,41.28,41.4,41.27,41.39,1722980.0,41.28,41.4,41.27,41.39,1722980.0
2016-09-28 12:45:00,41.38,41.45,41.38,41.42,1290540.0,41.38,41.45,41.38,41.42,1290540.0
2016-09-28 12:50:00,41.42,41.45,41.41,41.43,827700.0,41.42,41.45,41.41,41.43,827700.0
2016-09-28 12:55:00,41.43,41.44,41.41,41.42,627720.0,41.43,41.44,41.41,41.42,627720.0
2016-09-28 13:00:00,41.42,41.42,41.35,41.37,891620.0,41.42,41.42,41.35,41.37,891620.0
2016-09-28 13:05:00,41.36,41.38,41.34,41.35,478740.0,41.36,41.38,41.34,41.35,478740.0
2016-09-28 13:10:00,41.35,41.37,41.33,41.34,355120.0,41.35,41.37,41.33,41.34,355120.0
2016-09-28 13:15:00,41.34,41.36,41.32,41.34,343640.0,41.34,41.36,41.32,41.34,343640.0
2016-09-28 13:20:00,41.36,41.41,41.34,41.41,484540.0,41.36,41.41,41.34,41.41,484540.0
2016-09-28 13:25:00,41.4,41.42,41.39,41.41,388740.0,41.4,41.42,41.39,41.41,388740.0
2016-09-28 13:30:00,41.4,41.44,41.4,41.42,457340.0,41.4,41.44,41.4,41.42,457340.0
2016-09-28 13:35:00,41.41,41.43,41.4,41.43,489340.0,41.41,41.43,41.4,41.43,489340.0
2016-09-28 13:40:00,41.42,41.43,41.4,41.42,326980.0,41.42,41.43,41.4,41.42,326980.0
2016-09-28 13:45:00,41.42,41.43,41.38,41.39,531220.0,41.42,41.43,41.38,41.39,531220.0
2016-09-28 13:50:00,41.39,41.4,41.35,41.35,485920.0,41.39,41.4,41.35,41.35,485920.0
2016-09-28 13:55:00,41.36,41.4,41.35,41.4,243280.0,41.36,41.4,41.35,41.4,243280.0
2016-09-28 14:00:00,41.4,41.4,41.32,41.36,334520.0,41.4,41.4,41.32,41.36,334520.0
2016-09-28 14:05:00,41.35,41.37,41.33,41.36,378320.0,41.35,41.37,41.33,41.36,378320.0
2016-09-28 14:10:00,41.36,41.42,41.36,41.4,505720.0,41.36,41.42,41.36,41.4,505720.0
2016-09-28 14:15:00,41.39,41.42,41.38,41.4,243680.0,41.39,41.42,41.38,41.4,243680.0
2016-09-28 14:20:00,41.39,41.4,41.36,41.37,230500.0,41.39,41.4,41.36,41.37,230500.0
2016-09-28 14:25:00,41.36,41.41,41.35,41.35,466460.0,41.36,41.41,41.35,41.35,466460.0
2016-09-28 14:30:00,41.36,41.4,41.34,41.38,229960.0,41.36,41.4,41.34,41.38,229960.0
2016-09-28 14:35:00,41.38,41.42,41.37,41.42,391100.0,41.38,41.42,41.37,41.42,391100.0
2016-09-28 14:40:00,41.41,41.49,41.41,41.49,1171080.0,41.41,41.49,41.41,41.49,1171080.0
2016-09-28 14:45:00,41.48,41.48,41.44,41.46,717120.0,41.48,41.48,41.44,41.46,717120.0
2016-09-28 14:50:00,41.45,41.47,41.44,41.46,524860.0,41.45,41.47,41.44,41.46,524860.0
2016-09-28 14:55:00,41.47,41.47,41.43,41.46,643840.0,41.47,41.47,41.43,41.46,643840.0
2016-09-28 15:00:00,41.45,41.51,41.44,41.47,627120.0,41.45,41.51,41.44,41.47,627120.0
2016-09-28 15:05:00,41.47,41.47,41.39,41.41,1047160.0,41.47,41.47,41.39,41.41,1047160.0
2016-09-28 15:10:00,41.41,41.42,41.37,41.38,730940.0,41.41,41.42,41.37,41.38,730940.0
2016-09-28 15:15:00,41.38,41.4,41.36,41.38,556380.0,41.38,41.4,41.36,41.38,556380.0
2016-09-28 15:20:00,41.39,41.42,41.39,41.4,872660.0,41.39,41.42,41.39,41.4,872660.0
2016-09-28 15:25:00,41.4,41.42,41.38,41.4,356580.0,41.4,41.42,41.38,41.4,356580.0
2016-09-28 15:30:00,41.4,41.42,41.38,41.4,493720.0,41.4,41.42,41.38,41.4,493720.0
2016-09-28 15:35:00,41.4,41.4,41.35,41.39,459160.0,41.4,41.4,41.35,41.39,459160.0
2016-09-28 15:40:00,41.39,41.42,41.38,41.41,710640.0,41.39,41.42,41.38,41.41,710640.0
2016-09-28 15:45:00,41.41,41.45,41.4,41.44,992500.0,41.41,41.45,41.4,41.44,992500.0
2016-09-28 15:50:00,41.44,41.46,41.42,41.46,1146380.0,41.44,41.46,41.42,41.46,1146380.0
2016-09-28 15:55:00,41.46,41.47,41.43,41.44,2469560.0,41.46,41.47,41.43,41.44,2469560.0
2016-09-29 09:30:00,41.54,41.7,41.41,41.59,4868140.0,41.54,41.7,41.41,41.59,4868140.0
2016-09-29 09:35:00,41.6,41.69,41.45,41.69,3824360.0,41.6,41.69,41.45,41.69,3824360.0
2016-09-29 09:40:00,41.69,41.74,41.64,41.66,2334760.0,41.69,41.74,41.64,41.66,2334760.0
2016-09-29 09:45:00,41.66,41.83,41.61,41.75,2984220.0,41.66,41.83,41.61,41.75,2984220.0
2016-09-29 09:50:00,41.76,41.8,41.71,41.75,1639720.0,41.76,41.8,41.71,41.75,1639720.0
2016-09-29 09:55:00,41.76,41.84,41.73,41.79,1592340.0,41.76,41.84,41.73,41.79,1592340.0
2016-09-29 10:00:00,41.78,41.88,41.76,41.78,1725700.0,41.78,41.88,41.76,41.78,1725700.0
2016-09-29 10:05:00,41.78,41.8,41.69,41.7,1906560.0,41.78,41.8,41.69,41.7,1906560.0
2016-09-29 10:10:00,41.7,41.74,41.68,41.71,997940.0,41.7,41.74,41.68,41.71,997940.0
2016-09-29 10:15:00,41.71,41.76,41.69,41.75,925920.0,41.71,41.76,41.69,41.75,925920.0
2016-09-29 10:20:00,41.74,41.74,41.69,41.74,735860.0,41.74,41.74,41.69,41.74,735860.0
2016-09-29 10:25:00,41.73,41.75,41.68,41.71,794640.0,41.73,41.75,41.68,41.71,794640.0
2016-09-29 10:30:00,41.71,41.73,41.69,41.73,365180.0,41.71,41.73,41.69,41.73,365180.0
2016-09-29 10:35:00,41.73,41.73,41.61,41.66,1898840.0,41.73,41.73,41.61,41.66,1898840.0
2016-09-29 10:40:00,41.65,41.67,41.57,41.57,802260.0,41.65,41.67,41.57,41.57,802260.0
2016-09-29 10:45:00,41.57,41.65,41.56,41.6,1142200.0,41.57,41.65,41.56,41.6,1142200.0
2016-09-29 10:50:00,41.6,41.66,41.6,41.65,748860.0,41.6,41.66,41.6,41.65,748860.0
2016-09-29 10:55:00,41.65,41.67,41.58,41.6,646440.0,41.65,41.67,41.58,41.6,646440.0
2016-09-29 11:00:00,41.59,41.65,41.58,41.64,632980.0,41.59,41.65,41.58,41.64,632980.0
2016-09-29 11:05:00,41.63,41.64,41.58,41.59,455660.0,41.63,41.64,41.58,41.59,455660.0
2016-09-29 11:10:00,41.59,41.6,41.52,41.53,928280.0,41.59,41.6,41.52,41.53,928280.0
2016-09-29 11:15:00,41.52,41.52,41.4,41.46,2538500.0,41.52,41.52,41.4,41.46,2538500.0
2016-09-29 11:20:00,41.48,41.49,41.44,41.44,754220.0,41.48,41.49,41.44,41.44,754220.0
2016-09-29 11:25:00,41.44,41.49,41.43,41.46,672940.0,41.44,41.49,41.43,41.46,672940.0
2016-09-29 11:30:00,41.47,41.49,41.42,41.44,927120.0,41.47,41.49,41.42,41.44,927120.0
2016-09-29 11:35:00,41.43,41.49,41.43,41.48,497540.0,41.43,41.49,41.43,41.48,497540.0
2016-09-29 11:40:00,41.49,41.56,41.48,41.56,685180.0,41.49,41.56,41.48,41.56,685180.0
2016-09-29 11:45:00,41.55,41.56,41.5,41.56,652560.0,41.55,41.56,41.5,41.56,652560.0
2016-09-29 11:50:00,41.56,41.58,41.53,41.55,413400.0,41.56,41.58,41.53,41.55,413400.0
2016-09-29 11:55:00,41.55,41.56,41.54,41.55,246700.0,41.55,41.56,41.54,41.55,246700.0
2016-09-29 12:00:00,41.54,41.57,41.54,41.56,259040.0,41.54,41.57,41.54,41.56,259040.0
2016-09-29 12:05:00,41.56,41.63,41.55,41.62,617540.0,41.56,41.63,41.55,41.62,617540.0
2016-09-29 12:10:00,41.63,41.67,41.63,41.64,704020.0,41.63,41.67,41.63,41.64,704020.0
2016-09-29 12:15:00,41.64,41.66,41.61,41.63,550240.0,41.64,41.66,41.61,41.63,550240.0
2016-09-29 12:20:00,41.63,41.66,41.62,41.64,419960.0,41.63,41.66,41.62,41.64,419960.0
2016-09-29 12:25:00,41.65,41.67,41.59,41.6,642020.0,41.65,41.67,41.59,41.6,642020.0
2016-09-29 12:30:00,41.6,41.62,41.58,41.58,197300.0,41.6,41.62,41.58,41.58,197300.0
2016-09-29 12:35:00,41.58,41.62,41.58,41.6,445540.0,41.58,41.62,41.58,41.6,445540.0
2016-09-29 12:40:00,41.6,41.6,41.46,41.49,785880.0,41.6,41.6,41.46,41.49,785880.0
2016-09-29 12:45:00,41.48,41.5,41.42,41.42,1286540.0,41.48,41.5,41.42,41.42,1286540.0
2016-09-29 12:50:00,41.41,41.44,41.3,41.33,2001240.0,41.41,41.44,41.3,41.33,2001240.0
2016-09-29 12:55:00,41.33,41.4,41.32,41.38,1064260.0,41.33,41.4,41.32,41.38,1064260.0
2016-09-29 13:00:00,41.36,41.38,41.29,41.32,1326040.0,41.36,41.38,41.29,41.32,1326040.0
2016-09-29 13:05:00,41.31,41.39,41.31,41.38,1295880.0,41.31,41.39,41.31,41.38,1295880.0
2016-09-29 13:10:00,41.37,41.47,41.36,41.43,1162440.0,41.37,41.47,41.36,41.43,1162440.0
2016-09-29 13:15:00,41.44,41.5,41.42,41.47,698180.0,41.44,41.5,41.42,41.47,698180.0
2016-09-29 13:20:00,41.45,41.5,41.41,41.49,505160.0,41.45,41.5,41.41,41.49,505160.0
2016-09-29 13:25:00,41.48,41.5,41.42,41.42,277200.0,41.48,41.5,41.42,41.42,277200.0
2016-09-29 13:30:00,41.44,41.45,41.41,41.45,271260.0,41.44,41.45,41.41,41.45,271260.0
2016-09-29 13:35:00,41.44,41.45,41.33,41.34,493240.0,41.44,41.45,41.33,41.34,493240.0
2016-09-29 13:40:00,41.34,41.36,41.3,41.33,883160.0,41.34,41.36,41.3,41.33,883160.0
2016-09-29 13:45:00,41.32,41.33,41.25,41.29,976040.0,41.32,41.33,41.25,41.29,976040.0
2016-09-29 13:50:00,41.3,41.3,41.24,41.26,671320.0,41.3,41.3,41.24,41.26,671320.0
2016-09-29 13:55:00,41.26,41.3,41.23,41.29,824800.0,41.26,41.3,41.23,41.29,824800.0
2016-09-29 14:00:00,41.3,41.31,41.26,41.3,474780.0,41.3,41.31,41.26,41.3,474780.0
2016-09-29 14:05:00,41.31,41.38,41.3,41.37,870780.0,41.31,41.38,41.3,41.37,870780.0
2016-09-29 14:10:00,41.36,41.4,41.32,41.38,756660.0,41.36,41.4,41.32,41.38,756660.0
2016-09-29 14:15:00,41.39,41.43,41.38,41.41,475960.0,41.39,41.43,41.38,41.41,475960.0
2016-09-29 14:20:00,41.41,41.47,41.4,41.46,694340.0,41.41,41.47,41.4,41.46,694340.0
2016-09-29 14:25:00,41.47,41.57,41.45,41.56,922320.0,41.47,41.57,41.45,41.56,922320.0
2016-09-29 14:30:00,41.55,41.59,41.48,41.5,888400.0,41.55,41.59,41.48,41.5,888400.0
2016-09-29 14:35:00,41.5,41.59,41.5,41.55,849200.0,41.5,41.59,41.5,41.55,849200.0
2016-09-29 14:40:00,41.55,41.58,41.43,41.43,637640.0,41.55,41.58,41.43,41.43,637640.0
2016-09-29 14:45:00,41.43,41.55,41.43,41.53,712180.0,41.43,41.55,41.43,41.53,712180.0
2016-09-29 14:50:00,41.54,41.54,41.49,41.5,330320.0,41.54,41.54,41.49,41.5,330320.0
2016-09-29 14:55:00,41.51,41.53,41.43,41.45,435280.0,41.51,41.53,41.43,41.45,435280.0
2016-09-29 15:00:00,41.46,41.52,41.45,41.45,504380.0,41.46,41.52,41.45,41.45,504380.0
2016-09-29 15:05:00,41.46,41.51,41.45,41.51,402200.0,41.46,41.51,41.45,41.51,402200.0
2016-09-29 15:10:00,41.51,41.54,41.47,41.52,414640.0,41.51,41.54,41.47,41.52,414640.0
2016-09-29 15:15:00,41.52,41.53,41.46,41.47,449900.0,41.52,41.53,41.46,41.47,449900.0
2016-09-29 15:20:00,41.46,41.5,41.45,41.46,313180.0,41.46,41.5,41.45,41.46,313180.0
2016-09-29 15:25:00,41.47,41.48,41.41,41.47,782280.0,41.47,41.48,41.41,41.47,782280.0
2016-09-29 15:30:00,41.47,41.52,41.45,41.49,593780.0,41.47,41.52,41.45,41.49,593780.0
2016-09-29 15:35:00,41.49,41.51,41.48,41.5,438760.0,41.49,41.51,41.48,41.5,438760.0
2016-09-29 15:40:00,41.51,41.52,41.46,41.5,693140.0,41.51,41.52,41.46,41.5,693140.0
2016-09-29 15:45:00,41.5,41.5,41.45,41.46,666220.0,41.5,41.5,41.45,41.46,666220.0
2016-09-29 15:50:00,41.48,41.49,41.45,41.48,972200.0,41.48,41.49,41.45,41.48,972200.0
2016-09-29 15:55:00,41.49,41.49,41.45,41.45,2252140.0,41.49,41.49,41.45,41.45,2252140.0
2016-09-30 09:30:00,41.63,41.74,41.63,41.63,3157040.0,41.63,41.74,41.63,41.63,3157040.0
2016-09-30 09:35:00,41.65,41.68,41.62,41.64,1070000.0,41.65,41.68,41.62,41.64,1070000.0
2016-09-30 09:40:00,41.64,41.73,41.64,41.71,1848020.0,41.64,41.73,41.64,41.71,1848020.0
2016-09-30 09:45:00,41.71,41.76,41.65,41.7,1891860.0,41.71,41.76,41.65,41.7,1891860.0
2016-09-30 09:50:00,41.71,41.76,41.69,41.74,1137360.0,41.71,41.76,41.69,41.74,1137360.0
2016-09-30 09:55:00,41.73,41.74,41.71,41.73,926840.0,41.73,41.74,41.71,41.73,926840.0
2016-09-30 10:00:00,41.74,41.81,41.73,41.8,2359480.0,41.74,41.81,41.73,41.8,2359480.0
2016-09-30 10:05:00,41.79,41.85,41.77,41.83,1190880.0,41.79,41.85,41.77,41.83,1190880.0
2016-09-30 10:10:00,41.82,41.84,41.8,41.81,1218760.0,41.82,41.84,41.8,41.81,1218760.0
2016-09-30 10:15:00,41.82,41.82,41.71,41.72,1054380.0,41.82,41.82,41.71,41.72,1054380.0
2016-09-30 10:20:00,41.73,41.75,41.71,41.75,745500.0,41.73,41.75,41.71,41.75,745500.0
2016-09-30 10:25:00,41.74,41.79,41.73,41.77,634280.0,41.74,41.79,41.73,41.77,634280.0
2016-09-30 10:30:00,41.77,41.77,41.71,41.76,826900.0,41.77,41.77,41.71,41.76,826900.0
2016-09-30 10:35:00,41.76,41.81,41.75,41.8,611260.0,41.76,41.81,41.75,41.8,611260.0
2016-09-30 10:40:00,41.8,41.82,41.79,41.79,661280.0,41.8,41.82,41.79,41.79,661280.0
2016-09-30 10:45:00,41.79,41.84,41.79,41.84,648820.0,41.79,41.84,41.79,41.84,648820.0
2016-09-30 10:50:00,41.83,41.87,41.82,41.86,1591420.0,41.83,41.87,41.82,41.86,1591420.0
2016-09-30 10:55:00,41.86,41.89,41.84,41.88,712180.0,41.86,41.89,41.84,41.88,712180.0
2016-09-30 11:00:00,41.88,41.89,41.86,41.88,715160.0,41.88,41.89,41.86,41.88,715160.0
2016-09-30 11:05:00,41.89,41.9,41.85,41.87,437000.0,41.89,41.9,41.85,41.87,437000.0
2016-09-30 11:10:00,41.86,41.9,41.84,41.88,601600.0,41.86,41.9,41.84,41.88,601600.0
2016-09-30 11:15:00,41.88,41.89,41.85,41.87,318460.0,41.88,41.89,41.85,41.87,318460.0
2016-09-30 11:20:00,41.87,41.89,41.84,41.86,526280.0,41.87,41.89,41.84,41.86,526280.0
2016-09-30 11:25:00,41.86,41.9,41.85,41.87,792560.0,41.86,41.9,41.85,41.87,792560.0
2016-09-30 11:30:00,41.88,41.93,41.88,41.92,698560.0,41.88,41.93,41.88,41.92,698560.0
2016-09-30 11:35:00,41.92,41.96,41.91,41.95,1011740.0,41.92,41.96,41.91,41.95,1011740.0
2016-09-30 11:40:00,41.95,41.97,41.91,41.96,831040.0,41.95,41.97,41.91,41.96,831040.0
2016-09-30 11:45:00,41.96,41.99,41.95,41.98,807280.0,41.96,41.99,41.95,41.98,807280.0
2016-09-30 11:50:00,41.98,41.99,41.9,41.9,808960.0,41.98,41.99,41.9,41.9,808960.0
2016-09-30 11:55:00,41.91,41.93,41.9,41.9,318820.0,41.91,41.93,41.9,41.9,318820.0
2016-09-30 12:00:00,41.9,41.94,41.89,41.92,342580.0,41.9,41.94,41.89,41.92,342580.0
2016-09-30 12:05:00,41.92,41.97,41.92,41.96,380600.0,41.92,41.97,41.92,41.96,380600.0
2016-09-30 12:10:00,41.96,41.97,41.95,41.96,379020.0,41.96,41.97,41.95,41.96,379020.0
2016-09-30 12:15:00,41.96,41.97,41.95,41.96,473400.0,41.96,41.97,41.95,41.96,473400.0
2016-09-30 12:20:00,41.96,41.98,41.95,41.97,294220.0,41.96,41.98,41.95,41.97,294220.0
2016-09-30 12:25:00,41.98,41.99,41.96,41.98,365660.0,41.98,41.99,41.96,41.98,365660.0
2016-09-30 12:30:00,41.98,41.99,41.94,41.95,491580.0,41.98,41.99,41.94,41.95,491580.0
2016-09-30 12:35:00,41.95,41.95,41.92,41.94,605740.0,41.95,41.95,41.92,41.94,605740.0
2016-09-30 12:40:00,41.94,41.95,41.91,41.94,292940.0,41.94,41.95,41.91,41.94,292940.0
2016-09-30 12:45:00,41.94,41.95,41.93,41.94,284280.0,41.94,41.95,41.93,41.94,284280.0
2016-09-30 12:50:00,41.94,41.95,41.94,41.95,145380.0,41.94,41.95,41.94,41.95,145380.0
2016-09-30 12:55:00,41.96,41.96,41.91,41.92,199620.0,41.96,41.96,41.91,41.92,199620.0
2016-09-30 13:00:00,41.91,41.92,41.89,41.91,401300.0,41.91,41.92,41.89,41.91,401300.0
2016-09-30 13:05:00,41.91,41.92,41.91,41.91,262760.0,41.91,41.92,41.91,41.91,262760.0
2016-09-30 13:10:00,41.91,41.91,41.88,41.9,463000.0,41.91,41.91,41.88,41.9,463000.0
2016-09-30 13:15:00,41.89,41.91,41.86,41.87,519140.0,41.89,41.91,41.86,41.87,519140.0
2016-09-30 13:20:00,41.87,41.89,41.86,41.86,309520.0,41.87,41.89,41.86,41.86,309520.0
2016-09-30 13:25:00,41.87,41.89,41.86,41.86,198660.0,41.87,41.89,41.86,41.86,198660.0
2016-09-30 13:30:00,41.87,41.87,41.83,41.84,800460.0,41.87,41.87,41.83,41.84,800460.0
2016-09-30 13:35:00,41.84,41.86,41.83,41.85,424480.0,41.84,41.86,41.83,41.85,424480.0
2016-09-30 13:40:00,41.85,41.87,41.84,41.85,349780.0,41.85,41.87,41.84,41.85,349780.0
2016-09-30 13:45:00,41.84,41.89,41.83,41.88,558540.0,41.84,41.89,41.83,41.88,558540.0
2016-09-30 13:50:00,41.88,41.9,41.86,41.88,459640.0,41.88,41.9,41.86,41.88,459640.0
2016-09-30 13:55:00,41.88,41.88,41.86,41.87,325180.0,41.88,41.88,41.86,41.87,325180.0
2016-09-30 14:00:00,41.87,41.92,41.87,41.91,228340.0,41.87,41.92,41.87,41.91,228340.0
2016-09-30 14:05:00,41.9,41.93,41.9,41.93,404740.0,41.9,41.93,41.9,41.93,404740.0
2016-09-30 14:10:00,41.93,41.96,41.92,41.95,721980.0,41.93,41.96,41.92,41.95,721980.0
2016-09-30 14:15:00,41.95,41.97,41.95,41.96,438580.0,41.95,41.97,41.95,41.96,438580.0
2016-09-30 14:20:00,41.97,41.98,41.96,41.97,679360.0,41.97,41.98,41.96,41.97,679360.0
2016-09-30 14:25:00,41.97,42.0,41.96,41.96,449100.0,41.97,42.0,41.96,41.96,449100.0
2016-09-30 14:30:00,41.97,41.99,41.97,41.98,399720.0,41.97,41.99,41.97,41.98,399720.0
2016-09-30 14:35:00,41.98,41.98,41.93,41.93,472620.0,41.98,41.98,41.93,41.93,472620.0
2016-09-30 14:40:00,41.94,41.97,41.93,41.97,505620.0,41.94,41.97,41.93,41.97,505620.0
2016-09-30 14:45:00,41.97,41.99,41.96,41.97,450840.0,41.97,41.99,41.96,41.97,450840.0
2016-09-30 14:50:00,41.97,41.98,41.95,41.98,324800.0,41.97,41.98,41.95,41.98,324800.0
2016-09-30 14:55:00,41.98,41.99,41.95,41.97,287820.0,41.98,41.99,41.95,41.97,287820.0
2016-09-30 15:00:00,41.97,41.99,41.96,41.97,380940.0,41.97,41.99,41.96,41.97,380940.0
2016-09-30 15:05:00,41.97,41.97,41.95,41.95,395580.0,41.97,41.97,41.95,41.95,395580.0
2016-09-30 15:10:00,41.95,41.96,41.94,41.96,559600.0,41.95,41.96,41.94,41.96,559600.0
2016-09-30 15:15:00,41.96,41.96,41.93,41.94,473180.0,41.96,41.96,41.93,41.94,473180.0
2016-09-30 15:20:00,41.94,41.95,41.92,41.92,566040.0,41.94,41.95,41.92,41.92,566040.0
2016-09-30 15:25:00,41.93,41.94,41.89,41.89,709800.0,41.93,41.94,41.89,41.89,709800.0
2016-09-30 15:30:00,41.89,41.9,41.87,41.88,609200.0,41.89,41.9,41.87,41.88,609200.0
2016-09-30 15:35:00,41.88,41.93,41.88,41.92,750660.0,41.88,41.93,41.88,41.92,750660.0
2016-09-30 15:40:00,41.92,41.96,41.92,41.96,903560.0,41.92,41.96,41.92,41.96,903560.0
2016-09-30 15:45:00,41.96,41.96,41.93,41.93,1050140.0,41.96,41.96,41.93,41.93,1050140.0
2016-09-30 15:50:00,41.93,41.96,41.93,41.94,1364340.0,41.93,41.96,41.93,41.94,1364340.0
2016-09-30 15:55:00,41.94,41.94,41.86,41.86,4294200.0,41.94,41.94,41.86,41.86,4294200.0
2016-10-03 09:30:00,41.76,41.8,41.57,41.57,3509440.0,41.76,41.8,41.57,41.57,3509440.0
2016-10-03 09:35:00,41.58,41.67,41.58,41.66,1951700.0,41.58,41.67,41.58,41.66,1951700.0
2016-10-03 09:40:00,41.65,41.68,41.59,41.62,1438060.0,41.65,41.68,41.59,41.62,1438060.0
2016-10-03 09:45:00,41.62,41.67,41.59,41.65,951460.0,41.62,41.67,41.59,41.65,951460.0
2016-10-03 09:50:00,41.65,41.65,41.59,41.62,845020.0,41.65,41.65,41.59,41.62,845020.0
2016-10-03 09:55:00,41.61,41.61,41.56,41.59,869480.0,41.61,41.61,41.56,41.59,869480.0
2016-10-03 10:00:00,41.6,41.72,41.59,41.69,922060.0,41.6,41.72,41.59,41.69,922060.0
2016-10-03 10:05:00,41.68,41.73,41.62,41.73,431780.0,41.68,41.73,41.62,41.73,431780.0
2016-10-03 10:10:00,41.73,41.82,41.72,41.76,1013640.0,41.73,41.82,41.72,41.76,1013640.0
2016-10-03 10:15:00,41.77,41.85,41.72,41.82,1026180.0,41.77,41.85,41.72,41.82,1026180.0
2016-10-03 10:20:00,41.83,41.83,41.76,41.81,508740.0,41.83,41.83,41.76,41.81,508740.0
2016-10-03 10:25:00,41.81,41.86,41.79,41.83,853880.0,41.81,41.86,41.79,41.83,853880.0
2016-10-03 10:30:00,41.83,41.96,41.82,41.93,1444000.0,41.83,41.96,41.82,41.93,1444000.0
2016-10-03 10:35:00,41.93,41.96,41.9,41.95,694940.0,41.93,41.96,41.9,41.95,694940.0
2016-10-03 10:40:00,41.96,41.99,41.93,41.98,630380.0,41.96,41.99,41.93,41.98,630380.0
2016-10-03 10:45:00,41.98,41.98,41.91,41.94,621260.0,41.98,41.98,41.91,41.94,621260.0
2016-10-03 10:50:00,41.95,41.99,41.94,41.94,615020.0,41.95,41.99,41.94,41.94,615020.0
2016-10-03 10:55:00,41.95,41.96,41.9,41.91,440580.0,41.95,41.96,41.9,41.91,440580.0
2016-10-03 11:00:00,41.92,41.92,41.86,41.87,558260.0,41.92,41.92,41.86,41.87,558260.0
2016-10-03 11:05:00,41.86,41.9,41.85,41.89,454860.0,41.86,41.9,41.85,41.89,454860.0
2016-10-03 11:10:00,41.87,41.91,41.85,41.89,359980.0,41.87,41.91,41.85,41.89,359980.0
2016-10-03 11:15:00,41.9,41.9,41.83,41.84,280500.0,41.9,41.9,41.83,41.84,280500.0
2016-10-03 11:20:00,41.86,41.86,41.77,41.77,608840.0,41.86,41.86,41.77,41.77,608840.0
2016-10-03 11:25:00,41.77,41.81,41.77,41.79,233680.0,41.77,41.81,41.77,41.79,233680.0
2016-10-03 11:30:00,41.8,41.83,41.78,41.79,144040.0,41.8,41.83,41.78,41.79,144040.0
2016-10-03 11:35:00,41.78,41.81,41.76,41.78,168000.0,41.78,41.81,41.76,41.78,168000.0
2016-10-03 11:40:00,41.79,41.8,41.77,41.77,206720.0,41.79,41.8,41.77,41.77,206720.0
2016-10-03 11:45:00,41.77,41.77,41.7,41.71,424300.0,41.77,41.77,41.7,41.71,424300.0
2016-10-03 11:50:00,41.71,41.71,41.63,41.66,1085740.0,41.71,41.71,41.63,41.66,1085740.0
2016-10-03 11:55:00,41.66,41.75,41.65,41.74,544160.0,41.66,41.75,41.65,41.74,544160.0
2016-10-03 12:00:00,41.73,41.74,41.7,41.73,371300.0,41.73,41.74,41.7,41.73,371300.0
2016-10-03 12:05:00,41.73,41.79,41.73,41.76,403340.0,41.73,41.79,41.73,41.76,403340.0
2016-10-03 12:10:00,41.76,41.78,41.75,41.77,204740.0,41.76,41.78,41.75,41.77,204740.0
2016-10-03 12:15:00,41.76,41.77,41.74,41.74,121100.0,41.76,41.77,41.74,41.74,121100.0
2016-10-03 12:20:00,41.73,41.73,41.7,41.7,235660.0,41.73,41.73,41.7,41.7,235660.0
2016-10-03 12:25:00,41.72,41.72,41.69,41.7,237900.0,41.72,41.72,41.69,41.7,237900.0
2016-10-03 12:30:00,41.71,41.72,41.68,41.7,208500.0,41.71,41.72,41.68,41.7,208500.0
2016-10-03 12:35:00,41.69,41.7,41.68,41.7,156040.0,41.69,41.7,41.68,41.7,156040.0
2016-10-03 12:40:00,41.7,41.7,41.66,41.68,268600.0,41.7,41.7,41.66,41.68,268600.0
2016-10-03 12:45:00,41.68,41.7,41.66,41.68,427960.0,41.68,41.7,41.66,41.68,427960.0
2016-10-03 12:50:00,41.69,41.7,41.67,41.68,438240.0,41.69,41.7,41.67,41.68,438240.0
2016-10-03 12:55:00,41.69,41.7,41.68,41.69,308500.0,41.69,41.7,41.68,41.69,308500.0
2016-10-03 13:00:00,41.7,41.71,41.68,41.68,259040.0,41.7,41.71,41.68,41.68,259040.0
2016-10-03 13:05:00,41.68,41.69,41.66,41.66,187580.0,41.68,41.69,41.66,41.66,187580.0
2016-10-03 13:10:00,41.67,41.67,41.63,41.65,411700.0,41.67,41.67,41.63,41.65,411700.0
2016-10-03 13:15:00,41.65,41.66,41.63,41.63,142840.0,41.65,41.66,41.63,41.63,142840.0
2016-10-03 13:20:00,41.63,41.68,41.62,41.67,284500.0,41.63,41.68,41.62,41.67,284500.0
2016-10-03 13:25:00,41.67,41.7,41.66,41.69,251400.0,41.67,41.7,41.66,41.69,251400.0
2016-10-03 13:30:00,41.69,41.7,41.68,41.7,453400.0,41.69,41.7,41.68,41.7,453400.0
2016-10-03 13:35:00,41.7,41.7,41.68,41.7,252780.0,41.7,41.7,41.68,41.7,252780.0
2016-10-03 13:40:00,41.7,41.7,41.67,41.67,213200.0,41.7,41.7,41.67,41.67,213200.0
2016-10-03 13:45:00,41.67,41.68,41.67,41.68,132140.0,41.67,41.68,41.67,41.68,132140.0
2016-10-03 13:50:00,41.67,41.68,41.65,41.66,185000.0,41.67,41.68,41.65,41.66,185000.0
2016-10-03 13:55:00,41.66,41.69,41.65,41.69,281280.0,41.66,41.69,41.65,41.69,281280.0
2016-10-03 14:00:00,41.69,41.8,41.68,41.8,821120.0,41.69,41.8,41.68,41.8,821120.0
2016-10-03 14:05:00,41.79,41.8,41.76,41.76,297340.0,41.79,41.8,41.76,41.76,297340.0
2016-10-03 14:10:00,41.76,41.8,41.74,41.78,153200.0,41.76,41.8,41.74,41.78,153200.0
2016-10-03 14:15:00,41.79,41.81,41.78,41.81,241400.0,41.79,41.81,41.78,41.81,241400.0
2016-10-03 14:20:00,41.8,41.81,41.78,41.8,238660.0,41.8,41.81,41.78,41.8,238660.0
2016-10-03 14:25:00,41.8,41.82,41.78,41.79,290660.0,41.8,41.82,41.78,41.79,290660.0
2016-10-03 14:30:00,41.79,41.8,41.75,41.76,270640.0,41.79,41.8,41.75,41.76,270640.0
2016-10-03 14:35:00,41.77,41.79,41.77,41.77,95340.0,41.77,41.79,41.77,41.77,95340.0
2016-10-03 14:40:00,41.78,41.79,41.77,41.78,177100.0,41.78,41.79,41.77,41.78,177100.0
2016-10-03 14:45:00,41.79,41.79,41.76,41.76,191720.0,41.79,41.79,41.76,41.76,191720.0
2016-10-03 14:50:00,41.76,41.78,41.73,41.76,262500.0,41.76,41.78,41.73,41.76,262500.0
2016-10-03 14:55:00,41.76,41.77,41.75,41.76,220440.0,41.76,41.77,41.75,41.76,220440.0
2016-10-03 15:00:00,41.77,41.77,41.73,41.73,162440.0,41.77,41.77,41.73,41.73,162440.0
2016-10-03 15:05:00,41.74,41.76,41.73,41.75,236160.0,41.74,41.76,41.73,41.75,236160.0
2016-10-03 15:10:00,41.75,41.77,41.75,41.76,196200.0,41.75,41.77,41.75,41.76,196200.0
2016-10-03 15:15:00,41.77,41.77,41.75,41.76,210140.0,41.77,41.77,41.75,41.76,210140.0
2016-10-03 15:20:00,41.76,41.78,41.76,41.77,317440.0,41.76,41.78,41.76,41.77,317440.0
2016-10-03 15:25:00,41.77,41.8,41.77,41.77,308600.0,41.77,41.8,41.77,41.77,308600.0
2016-10-03 15:30:00,41.78,41.8,41.77,41.79,224500.0,41.78,41.8,41.77,41.79,224500.0
2016-10-03 15:35:00,41.79,41.83,41.79,41.82,634260.0,41.79,41.83,41.79,41.82,634260.0
2016-10-03 15:40:00,41.83,41.84,41.82,41.83,494160.0,41.83,41.84,41.82,41.83,494160.0
2016-10-03 15:45:00,41.83,41.84,41.8,41.8,373400.0,41.83,41.84,41.8,41.8,373400.0
2016-10-03 15:50:00,41.8,41.83,41.79,41.82,718620.0,41.8,41.83,41.79,41.82,718620.0
2016-10-03 15:55:00,41.82,41.86,41.8,41.85,2124160.0,41.82,41.86,41.8,41.85,2124160.0
2016-10-04 09:30:00,42.04,42.12,41.96,41.99,2578340.0,42.04,42.12,41.96,41.99,2578340.0
2016-10-04 09:35:00,41.99,42.05,41.93,41.94,775160.0,41.99,42.05,41.93,41.94,775160.0
2016-10-04 09:40:00,41.95,42.01,41.94,41.98,688180.0,41.95,42.01,41.94,41.98,688180.0
2016-10-04 09:45:00,41.99,42.01,41.94,41.95,567600.0,41.99,42.01,41.94,41.95,567600.0
2016-10-04 09:50:00,41.96,41.97,41.86,41.9,904760.0,41.96,41.97,41.86,41.9,904760.0
2016-10-04 09:55:00,41.89,41.94,41.83,41.93,883060.0,41.89,41.94,41.83,41.93,883060.0
2016-10-04 10:00:00,41.93,41.94,41.9,41.92,363520.0,41.93,41.94,41.9,41.92,363520.0
2016-10-04 10:05:00,41.9,41.94,41.89,41.89,331600.0,41.9,41.94,41.89,41.89,331600.0
2016-10-04 10:10:00,41.89,41.9,41.85,41.87,469080.0,41.89,41.9,41.85,41.87,469080.0
2016-10-04 10:15:00,41.87,41.88,41.81,41.85,687260.0,41.87,41.88,41.81,41.85,687260.0
2016-10-04 10:20:00,41.86,41.88,41.84,41.84,358180.0,41.86,41.88,41.84,41.84,358180.0
2016-10-04 10:25:00,41.85,41.89,41.84,41.85,774880.0,41.85,41.89,41.84,41.85,774880.0
2016-10-04 10:30:00,41.85,41.87,41.81,41.82,709960.0,41.85,41.87,41.81,41.82,709960.0
2016-10-04 10:35:00,41.82,41.84,41.79,41.82,1088540.0,41.82,41.84,41.79,41.82,1088540.0
2016-10-04 10:40:00,41.82,41.88,41.81,41.83,528260.0,41.82,41.88,41.81,41.83,528260.0
2016-10-04 10:45:00,41.83,41.83,41.76,41.77,744100.0,41.83,41.83,41.76,41.77,744100.0
2016-10-04 10:50:00,41.76,41.79,41.73,41.78,722220.0,41.76,41.79,41.73,41.78,722220.0
2016-10-04 10:55:00,41.76,41.77,41.7,41.71,1028100.0,41.76,41.77,41.7,41.71,1028100.0
2016-10-04 11:00:00,41.72,41.72,41.62,41.62,1248520.0,41.72,41.72,41.62,41.62,1248520.0
2016-10-04 11:05:00,41.62,41.64,41.59,41.6,1200420.0,41.62,41.64,41.59,41.6,1200420.0
2016-10-04 11:10:00,41.6,41.66,41.58,41.66,689600.0,41.6,41.66,41.58,41.66,689600.0
2016-10-04 11:15:00,41.66,41.69,41.63,41.66,465860.0,41.66,41.69,41.63,41.66,465860.0
2016-10-04 11:20:00,41.66,41.72,41.66,41.69,386300.0,41.66,41.72,41.66,41.69,386300.0
2016-10-04 11:25:00,41.7,41.72,41.69,41.71,319240.0,41.7,41.72,41.69,41.71,319240.0
2016-10-04 11:30:00,41.72,41.75,41.69,41.72,440140.0,41.72,41.75,41.69,41.72,440140.0
2016-10-04 11:35:00,41.72,41.78,41.68,41.68,642560.0,41.72,41.78,41.68,41.68,642560.0
2016-10-04 11:40:00,41.66,41.72,41.66,41.68,395200.0,41.66,41.72,41.66,41.68,395200.0
2016-10-04 11:45:00,41.68,41.69,41.65,41.66,316480.0,41.68,41.69,41.65,41.66,316480.0
2016-10-04 11:50:00,41.66,41.69,41.63,41.66,179280.0,41.66,41.69,41.63,41.66,179280.0
2016-10-04 11:55:00,41.66,41.68,41.64,41.67,227680.0,41.66,41.68,41.64,41.67,227680.0
2016-10-04 12:00:00,41.67,41.72,41.65,41.68,706580.0,41.67,41.72,41.65,41.68,706580.0
2016-10-04 12:05:00,41.68,41.71,41.67,41.7,304000.0,41.68,41.71,41.67,41.7,304000.0
2016-10-04 12:10:00,41.7,41.73,41.7,41.73,232360.0,41.7,41.73,41.7,41.73,232360.0
2016-10-04 12:15:00,41.73,41.77,41.72,41.75,483100.0,41.73,41.77,41.72,41.75,483100.0
2016-10-04 12:20:00,41.74,41.76,41.74,41.75,111460.0,41.74,41.76,41.74,41.75,111460.0
2016-10-04 12:25:00,41.75,41.78,41.75,41.77,248100.0,41.75,41.78,41.75,41.77,248100.0
2016-10-04 12:30:00,41.77,41.8,41.75,41.79,452320.0,41.77,41.8,41.75,41.79,452320.0
2016-10-04 12:35:00,41.78,41.82,41.77,41.81,770880.0,41.78,41.82,41.77,41.81,770880.0
2016-10-04 12:40:00,41.8,41.81,41.74,41.74,213240.0,41.8,41.81,41.74,41.74,213240.0
2016-10-04 12:45:00,41.73,41.74,41.7,41.71,287300.0,41.73,41.74,41.7,41.71,287300.0
2016-10-04 12:50:00,41.71,41.74,41.68,41.73,390640.0,41.71,41.74,41.68,41.73,390640.0
2016-10-04 12:55:00,41.74,41.74,41.71,41.72,246880.0,41.74,41.74,41.71,41.72,246880.0
2016-10-04 13:00:00,41.73,41.73,41.69,41.69,218000.0,41.73,41.73,41.69,41.69,218000.0
2016-10-04 13:05:00,41.7,41.7,41.64,41.65,303660.0,41.7,41.7,41.64,41.65,303660.0
2016-10-04 13:10:00,41.64,41.66,41.63,41.66,396340.0,41.64,41.66,41.63,41.66,396340.0
2016-10-04 13:15:00,41.66,41.66,41.63,41.65,297420.0,41.66,41.66,41.63,41.65,297420.0
2016-10-04 13:20:00,41.65,41.65,41.57,41.59,635660.0,41.65,41.65,41.57,41.59,635660.0
2016-10-04 13:25:00,41.58,41.61,41.56,41.6,610800.0,41.58,41.61,41.56,41.6,610800.0
2016-10-04 13:30:00,41.59,41.65,41.59,41.65,554220.0,41.59,41.65,41.59,41.65,554220.0
2016-10-04 13:35:00,41.64,41.68,41.63,41.63,374620.0,41.64,41.68,41.63,41.63,374620.0
2016-10-04 13:40:00,41.63,41.64,41.59,41.61,428740.0,41.63,41.64,41.59,41.61,428740.0
2016-10-04 13:45:00,41.6,41.65,41.6,41.64,208600.0,41.6,41.65,41.6,41.64,208600.0
2016-10-04 13:50:00,41.64,41.65,41.62,41.62,215940.0,41.64,41.65,41.62,41.62,215940.0
2016-10-04 13:55:00,41.63,41.63,41.6,41.62,101500.0,41.63,41.63,41.6,41.62,101500.0
2016-10-04 14:00:00,41.62,41.65,41.59,41.63,380780.0,41.62,41.65,41.59,41.63,380780.0
2016-10-04 14:05:00,41.63,41.65,41.61,41.62,395100.0,41.63,41.65,41.61,41.62,395100.0
2016-10-04 14:10:00,41.61,41.63,41.6,41.61,276680.0,41.61,41.63,41.6,41.61,276680.0
2016-10-04 14:15:00,41.62,41.64,41.6,41.61,741960.0,41.62,41.64,41.6,41.61,741960.0
2016-10-04 14:20:00,41.62,41.63,41.58,41.6,203540.0,41.62,41.63,41.58,41.6,203540.0
2016-10-04 14:25:00,41.6,41.61,41.57,41.59,316500.0,41.6,41.61,41.57,41.59,316500.0
2016-10-04 14:30:00,41.58,41.64,41.56,41.64,453200.0,41.58,41.64,41.56,41.64,453200.0
2016-10-04 14:35:00,41.63,41.65,41.62,41.64,213320.0,41.63,41.65,41.62,41.64,213320.0
2016-10-04 14:40:00,41.64,41.65,41.59,41.6,275580.0,41.64,41.65,41.59,41.6,275580.0
2016-10-04 14:45:00,41.59,41.62,41.58,41.6,209240.0,41.59,41.62,41.58,41.6,209240.0
2016-10-04 14:50:00,41.6,41.61,41.59,41.61,89040.0,41.6,41.61,41.59,41.61,89040.0
2016-10-04 14:55:00,41.6,41.6,41.51,41.53,841400.0,41.6,41.6,41.51,41.53,841400.0
2016-10-04 15:00:00,41.53,41.58,41.53,41.57,513740.0,41.53,41.58,41.53,41.57,513740.0
2016-10-04 15:05:00,41.58,41.61,41.56,41.58,701980.0,41.58,41.61,41.56,41.58,701980.0
2016-10-04 15:10:00,41.58,41.59,41.56,41.57,217800.0,41.58,41.59,41.56,41.57,217800.0
2016-10-04 15:15:00,41.58,41.59,41.56,41.59,475620.0,41.58,41.59,41.56,41.59,475620.0
2016-10-04 15:20:00,41.59,41.62,41.59,41.6,457940.0,41.59,41.62,41.59,41.6,457940.0
2016-10-04 15:25:00,41.61,41.69,41.59,41.69,746700.0,41.61,41.69,41.59,41.69,746700.0
2016-10-04 15:30:00,41.69,41.7,41.65,41.7,515020.0,41.69,41.7,41.65,41.7,515020.0
2016-10-04 15:35:00,41.7,41.71,41.68,41.71,493440.0,41.7,41.71,41.68,41.71,493440.0
2016-10-04 15:40:00,41.71,41.76,41.71,41.74,1046200.0,41.71,41.76,41.71,41.74,1046200.0
2016-10-04 15:45:00,41.74,41.74,41.67,41.69,638220.0,41.74,41.74,41.67,41.69,638220.0
2016-10-04 15:50:00,41.69,41.73,41.67,41.71,924820.0,41.69,41.73,41.67,41.71,924820.0
2016-10-04 15:55:00,41.72,41.74,41.68,41.71,1720020.0,41.72,41.74,41.68,41.71,1720020.0
2016-10-05 09:30:00,41.9,41.94,41.81,41.88,2521860.0,41.9,41.94,41.81,41.88,2521860.0
2016-10-05 09:35:00,41.89,41.9,41.81,41.86,959440.0,41.89,41.9,41.81,41.86,959440.0
2016-10-05 09:40:00,41.86,41.92,41.83,41.91,1125220.0,41.86,41.92,41.83,41.91,1125220.0
2016-10-05 09:45:00,41.91,41.97,41.9,41.96,1409240.0,41.91,41.97,41.9,41.96,1409240.0
2016-10-05 09:50:00,41.96,41.97,41.9,41.92,913860.0,41.96,41.97,41.9,41.92,913860.0
2016-10-05 09:55:00,41.94,41.99,41.92,41.98,1682480.0,41.94,41.99,41.92,41.98,1682480.0
2016-10-05 10:00:00,41.99,41.99,41.88,41.92,865720.0,41.99,41.99,41.88,41.92,865720.0
2016-10-05 10:05:00,41.91,41.97,41.91,41.96,438600.0,41.91,41.97,41.91,41.96,438600.0
2016-10-05 10:10:00,41.96,41.98,41.94,41.97,636040.0,41.96,41.98,41.94,41.97,636040.0
2016-10-05 10:15:00,41.97,41.98,41.93,41.94,404220.0,41.97,41.98,41.93,41.94,404220.0
2016-10-05 10:20:00,41.94,41.95,41.91,41.95,455780.0,41.94,41.95,41.91,41.95,455780.0
2016-10-05 10:25:00,41.93,41.97,41.93,41.95,275580.0,41.93,41.97,41.93,41.95,275580.0
2016-10-05 10:30:00,41.96,41.99,41.95,41.97,424980.0,41.96,41.99,41.95,41.97,424980.0
2016-10-05 10:35:00,41.98,42.02,41.96,42.02,1011340.0,41.98,42.02,41.96,42.02,1011340.0
2016-10-05 10:40:00,42.02,42.04,41.95,41.97,843640.0,42.02,42.04,41.95,41.97,843640.0
2016-10-05 10:45:00,41.97,41.98,41.88,41.88,761400.0,41.97,41.98,41.88,41.88,761400.0
2016-10-05 10:50:00,41.88,41.93,41.87,41.92,533240.0,41.88,41.93,41.87,41.92,533240.0
2016-10-05 10:55:00,41.93,41.95,41.92,41.93,266920.0,41.93,41.95,41.92,41.93,266920.0
2016-10-05 11:00:00,41.93,41.96,41.91,41.96,364460.0,41.93,41.96,41.91,41.96,364460.0
2016-10-05 11:05:00,41.96,41.99,41.94,41.98,374320.0,41.96,41.99,41.94,41.98,374320.0
2016-10-05 11:10:00,41.99,42.01,41.96,42.0,736140.0,41.99,42.01,41.96,42.0,736140.0
2016-10-05 11:15:00,42.01,42.06,42.0,42.03,1077040.0,42.01,42.06,42.0,42.03,1077040.0
2016-10-05 11:20:00,42.04,42.04,42.0,42.03,516180.0,42.04,42.04,42.0,42.03,516180.0
2016-10-05 11:25:00,42.02,42.03,41.98,42.0,574500.0,42.02,42.03,41.98,42.0,574500.0
2016-10-05 11:30:00,42.0,42.01,41.99,42.0,330100.0,42.0,42.01,41.99,42.0,330100.0
2016-10-05 11:35:00,42.0,42.01,41.98,41.99,324140.0,42.0,42.01,41.98,41.99,324140.0
2016-10-05 11:40:00,41.99,41.99,41.96,41.99,487820.0,41.99,41.99,41.96,41.99,487820.0
2016-10-05 11:45:00,41.99,42.03,41.99,42.01,674880.0,41.99,42.03,41.99,42.01,674880.0
2016-10-05 11:50:00,42.01,42.03,42.01,42.03,412320.0,42.01,42.03,42.01,42.03,412320.0
2016-10-05 11:55:00,42.04,42.04,42.02,42.04,472780.0,42.04,42.04,42.02,42.04,472780.0
2016-10-05 12:00:00,42.04,42.1,42.03,42.09,1491160.0,42.04,42.1,42.03,42.09,1491160.0
2016-10-05 12:05:00,42.09,42.13,42.09,42.1,1009220.0,42.09,42.13,42.09,42.1,1009220.0
2016-10-05 12:10:00,42.1,42.14,42.09,42.13,971780.0,42.1,42.14,42.09,42.13,971780.0
2016-10-05 12:15:00,42.13,42.17,42.12,42.17,516980.0,42.13,42.17,42.12,42.17,516980.0
2016-10-05 12:20:00,42.17,42.2,42.13,42.14,775720.0,42.17,42.2,42.13,42.14,775720.0
2016-10-05 12:25:00,42.14,42.19,42.13,42.13,399620.0,42.14,42.19,42.13,42.13,399620.0
2016-10-05 12:30:00,42.13,42.14,42.1,42.12,514000.0,42.13,42.14,42.1,42.12,514000.0
2016-10-05 12:35:00,42.11,42.17,42.11,42.17,396280.0,42.11,42.17,42.11,42.17,396280.0
2016-10-05 12:40:00,42.17,42.17,42.14,42.17,583320.0,42.17,42.17,42.14,42.17,583320.0
2016-10-05 12:45:00,42.17,42.19,42.16,42.17,394960.0,42.17,42.19,42.16,42.17,394960.0
2016-10-05 12:50:00,42.17,42.17,42.15,42.15,505160.0,42.17,42.17,42.15,42.15,505160.0
2016-10-05 12:55:00,42.15,42.16,42.13,42.15,204440.0,42.15,42.16,42.13,42.15,204440.0
2016-10-05 13:00:00,42.15,42.19,42.15,42.19,397420.0,42.15,42.19,42.15,42.19,397420.0
2016-10-05 13:05:00,42.2,42.21,42.18,42.18,554900.0,42.2,42.21,42.18,42.18,554900.0
2016-10-05 13:10:00,42.18,42.19,42.17,42.17,222880.0,42.18,42.19,42.17,42.17,222880.0
2016-10-05 13:15:00,42.17,42.21,42.17,42.21,193220.0,42.17,42.21,42.17,42.21,193220.0
2016-10-05 13:20:00,42.2,42.21,42.14,42.14,472800.0,42.2,42.21,42.14,42.14,472800.0
2016-10-05 13:25:00,42.14,42.15,42.13,42.13,515940.0,42.14,42.15,42.13,42.13,515940.0
2016-10-05 13:30:00,42.14,42.18,42.13,42.17,205520.0,42.14,42.18,42.13,42.17,205520.0
2016-10-05 13:35:00,42.17,42.23,42.17,42.21,618300.0,42.17,42.23,42.17,42.21,618300.0
2016-10-05 13:40:00,42.2,42.24,42.2,42.23,393640.0,42.2,42.24,42.2,42.23,393640.0
2016-10-05 13:45:00,42.23,42.24,42.2,42.22,340260.0,42.23,42.24,42.2,42.22,340260.0
2016-10-05 13:50:00,42.22,42.23,42.21,42.21,547000.0,42.22,42.23,42.21,42.21,547000.0
2016-10-05 13:55:00,42.21,42.23,42.21,42.23,304500.0,42.21,42.23,42.21,42.23,304500.0
2016-10-05 14:00:00,42.23,42.23,42.21,42.21,433960.0,42.23,42.23,42.21,42.21,433960.0
2016-10-05 14:05:00,42.22,42.23,42.2,42.2,469660.0,42.22,42.23,42.2,42.2,469660.0
2016-10-05 14:10:00,42.2,42.23,42.2,42.21,294800.0,42.2,42.23,42.2,42.21,294800.0
2016-10-05 14:15:00,42.2,42.22,42.19,42.22,270160.0,42.2,42.22,42.19,42.22,270160.0
2016-10-05 14:20:00,42.22,42.22,42.2,42.2,240140.0,42.22,42.22,42.2,42.2,240140.0
2016-10-05 14:25:00,42.21,42.22,42.18,42.18,404460.0,42.21,42.22,42.18,42.18,404460.0
2016-10-05 14:30:00,42.19,42.21,42.18,42.19,320700.0,42.19,42.21,42.18,42.19,320700.0
2016-10-05 14:35:00,42.2,42.21,42.18,42.2,308200.0,42.2,42.21,42.18,42.2,308200.0
2016-10-05 14:40:00,42.2,42.23,42.2,42.21,556160.0,42.2,42.23,42.2,42.21,556160.0
2016-10-05 14:45:00,42.22,42.23,42.21,42.22,305220.0,42.22,42.23,42.21,42.22,305220.0
2016-10-05 14:50:00,42.22,42.23,42.2,42.21,319940.0,42.22,42.23,42.2,42.21,319940.0
2016-10-05 14:55:00,42.21,42.25,42.21,42.24,635260.0,42.21,42.25,42.21,42.24,635260.0
2016-10-05 15:00:00,42.24,42.27,42.24,42.26,759480.0,42.24,42.27,42.24,42.26,759480.0
2016-10-05 15:05:00,42.26,42.26,42.23,42.25,509020.0,42.26,42.26,42.23,42.25,509020.0
2016-10-05 15:10:00,42.25,42.28,42.25,42.27,693240.0,42.25,42.28,42.25,42.27,693240.0
2016-10-05 15:15:00,42.27,42.28,42.23,42.26,623680.0,42.27,42.28,42.23,42.26,623680.0
2016-10-05 15:20:00,42.26,42.26,42.23,42.24,535660.0,42.26,42.26,42.23,42.24,535660.0
2016-10-05 15:25:00,42.25,42.26,42.24,42.24,534980.0,42.25,42.26,42.24,42.24,534980.0
2016-10-05 15:30:00,42.24,42.27,42.23,42.27,764180.0,42.24,42.27,42.23,42.27,764180.0
2016-10-05 15:35:00,42.27,42.28,42.25,42.27,638340.0,42.27,42.28,42.25,42.27,638340.0
2016-10-05 15:40:00,42.27,42.27,42.25,42.26,723160.0,42.27,42.27,42.25,42.26,723160.0
2016-10-05 15:45:00,42.26,42.27,42.23,42.24,779920.0,42.26,42.27,42.23,42.24,779920.0
2016-10-05 15:50:00,42.24,42.25,42.24,42.24,1055640.0,42.24,42.25,42.24,42.24,1055640.0
2016-10-05 15:55:00,42.24,42.26,42.21,42.22,2425640.0,42.24,42.26,42.21,42.22,2425640.0
2016-10-06 09:30:00,42.19,42.19,42.08,42.09,2797760.0,42.19,42.19,42.08,42.09,2797760.0
2016-10-06 09:35:00,42.1,42.14,42.03,42.11,1430200.0,42.1,42.14,42.03,42.11,1430200.0
2016-10-06 09:40:00,42.1,42.16,42.07,42.15,1297700.0,42.1,42.16,42.07,42.15,1297700.0
2016-10-06 09:45:00,42.15,42.24,42.13,42.18,1199340.0,42.15,42.24,42.13,42.18,1199340.0
2016-10-06 09:50:00,42.17,42.23,42.13,42.22,910720.0,42.17,42.23,42.13,42.22,910720.0
2016-10-06 09:55:00,42.23,42.3,42.18,42.29,1146000.0,42.23,42.3,42.18,42.29,1146000.0
2016-10-06 10:00:00,42.28,42.34,42.27,42.33,1208740.0,42.28,42.34,42.27,42.33,1208740.0
2016-10-06 10:05:00,42.33,42.34,42.28,42.33,1341080.0,42.33,42.34,42.28,42.33,1341080.0
2016-10-06 10:10:00,42.33,42.36,42.29,42.31,832100.0,42.33,42.36,42.29,42.31,832100.0
2016-10-06 10:15:00,42.32,42.33,42.26,42.29,790000.0,42.32,42.33,42.26,42.29,790000.0
2016-10-06 10:20:00,42.29,42.29,42.2,42.21,1056520.0,42.29,42.29,42.2,42.21,1056520.0
2016-10-06 10:25:00,42.21,42.25,42.18,42.22,662960.0,42.21,42.25,42.18,42.22,662960.0
2016-10-06 10:30:00,42.23,42.27,42.2,42.22,381180.0,42.23,42.27,42.2,42.22,381180.0
2016-10-06 10:35:00,42.23,42.23,42.15,42.17,530260.0,42.23,42.23,42.15,42.17,530260.0
2016-10-06 10:40:00,42.17,42.19,42.13,42.16,567460.0,42.17,42.19,42.13,42.16,567460.0
2016-10-06 10:45:00,42.18,42.24,42.17,42.23,275060.0,42.18,42.24,42.17,42.23,275060.0
2016-10-06 10:50:00,42.24,42.24,42.19,42.21,177440.0,42.24,42.24,42.19,42.21,177440.0
2016-10-06 10:55:00,42.21,42.22,42.18,42.22,266980.0,42.21,42.22,42.18,42.22,266980.0
2016-10-06 11:00:00,42.22,42.22,42.18,42.18,430100.0,42.22,42.22,42.18,42.18,430100.0
2016-10-06 11:05:00,42.18,42.18,42.1,42.11,726740.0,42.18,42.18,42.1,42.11,726740.0
2016-10-06 11:10:00,42.1,42.16,42.09,42.1,512940.0,42.1,42.16,42.09,42.1,512940.0
2016-10-06 11:15:00,42.1,42.13,42.09,42.1,512380.0,42.1,42.13,42.09,42.1,512380.0
2016-10-06 11:20:00,42.09,42.13,42.06,42.09,470280.0,42.09,42.13,42.06,42.09,470280.0
2016-10-06 11:25:00,42.1,42.17,42.1,42.16,411320.0,42.1,42.17,42.1,42.16,411320.0
2016-10-06 11:30:00,42.17,42.18,42.15,42.17,485300.0,42.17,42.18,42.15,42.17,485300.0
2016-10-06 11:35:00,42.17,42.21,42.17,42.2,377420.0,42.17,42.21,42.17,42.2,377420.0
2016-10-06 11:40:00,42.2,42.2,42.14,42.15,301120.0,42.2,42.2,42.14,42.15,301120.0
2016-10-06 11:45:00,42.16,42.29,42.16,42.28,930000.0,42.16,42.29,42.16,42.28,930000.0
2016-10-06 11:50:00,42.28,42.31,42.27,42.3,929220.0,42.28,42.31,42.27,42.3,929220.0
2016-10-06 11:55:00,42.3,42.3,42.25,42.27,288600.0,42.3,42.3,42.25,42.27,288600.0
2016-10-06 12:00:00,42.27,42.29,42.26,42.29,208600.0,42.27,42.29,42.26,42.29,208600.0
2016-10-06 12:05:00,42.28,42.32,42.23,42.24,386160.0,42.28,42.32,42.23,42.24,386160.0
2016-10-06 12:10:00,42.23,42.25,42.22,42.25,243240.0,42.23,42.25,42.22,42.25,243240.0
2016-10-06 12:15:00,42.26,42.27,42.24,42.25,137460.0,42.26,42.27,42.24,42.25,137460.0
2016-10-06 12:20:00,42.24,42.26,42.22,42.25,206680.0,42.24,42.26,42.22,42.25,206680.0
2016-10-06 12:25:00,42.24,42.27,42.23,42.27,108260.0,42.24,42.27,42.23,42.27,108260.0
2016-10-06 12:30:00,42.27,42.29,42.26,42.28,195980.0,42.27,42.29,42.26,42.28,195980.0
2016-10-06 12:35:00,42.27,42.28,42.24,42.24,166000.0,42.27,42.28,42.24,42.24,166000.0
2016-10-06 12:40:00,42.24,42.25,42.18,42.19,340760.0,42.24,42.25,42.18,42.19,340760.0
2016-10-06 12:45:00,42.19,42.27,42.19,42.26,235260.0,42.19,42.27,42.19,42.26,235260.0
2016-10-06 12:50:00,42.26,42.28,42.26,42.28,249700.0,42.26,42.28,42.26,42.28,249700.0
2016-10-06 12:55:00,42.28,42.29,42.23,42.24,198120.0,42.28,42.29,42.23,42.24,198120.0
2016-10-06 13:00:00,42.24,42.24,42.22,42.22,143140.0,42.24,42.24,42.22,42.22,143140.0
2016-10-06 13:05:00,42.22,42.24,42.2,42.2,282940.0,42.22,42.24,42.2,42.2,282940.0
2016-10-06 13:10:00,42.21,42.22,42.19,42.21,305840.0,42.21,42.22,42.19,42.21,305840.0
2016-10-06 13:15:00,42.21,42.22,42.19,42.19,268820.0,42.21,42.22,42.19,42.19,268820.0
2016-10-06 13:20:00,42.2,42.22,42.19,42.21,192340.0,42.2,42.22,42.19,42.21,192340.0
2016-10-06 13:25:00,42.22,42.22,42.2,42.2,238440.0,42.22,42.22,42.2,42.2,238440.0
2016-10-06 13:30:00,42.2,42.22,42.2,42.22,185760.0,42.2,42.22,42.2,42.22,185760.0
2016-10-06 13:35:00,42.22,42.22,42.19,42.2,304720.0,42.22,42.22,42.19,42.2,304720.0
2016-10-06 13:40:00,42.2,42.21,42.18,42.19,113760.0,42.2,42.21,42.18,42.19,113760.0
2016-10-06 13:45:00,42.19,42.21,42.19,42.2,158920.0,42.19,42.21,42.19,42.2,158920.0
2016-10-06 13:50:00,42.2,42.22,42.18,42.2,210000.0,42.2,42.22,42.18,42.2,210000.0
2016-10-06 13:55:00,42.21,42.22,42.19,42.19,339460.0,42.21,42.22,42.19,42.19,339460.0
2016-10-06 14:00:00,42.18,42.21,42.17,42.2,242880.0,42.18,42.21,42.17,42.2,242880.0
2016-10-06 14:05:00,42.19,42.2,42.18,42.18,110400.0,42.19,42.2,42.18,42.18,110400.0
2016-10-06 14:10:00,42.18,42.2,42.17,42.2,121060.0,42.18,42.2,42.17,42.2,121060.0
2016-10-06 14:15:00,42.19,42.19,42.17,42.18,177180.0,42.19,42.19,42.17,42.18,177180.0
2016-10-06 14:20:00,42.18,42.18,42.14,42.15,324540.0,42.18,42.18,42.14,42.15,324540.0
2016-10-06 14:25:00,42.14,42.17,42.14,42.14,186240.0,42.14,42.17,42.14,42.14,186240.0
2016-10-06 14:30:00,42.13,42.17,42.13,42.15,402000.0,42.13,42.17,42.13,42.15,402000.0
2016-10-06 14:35:00,42.16,42.18,42.13,42.17,251020.0,42.16,42.18,42.13,42.17,251020.0
2016-10-06 14:40:00,42.16,42.18,42.16,42.18,127200.0,42.16,42.18,42.16,42.18,127200.0
2016-10-06 14:45:00,42.17,42.18,42.14,42.15,256200.0,42.17,42.18,42.14,42.15,256200.0
2016-10-06 14:50:00,42.15,42.17,42.15,42.15,101460.0,42.15,42.17,42.15,42.15,101460.0
2016-10-06 14:55:00,42.14,42.16,42.13,42.13,142240.0,42.14,42.16,42.13,42.13,142240.0
2016-10-06 15:00:00,42.13,42.15,42.13,42.14,230000.0,42.13,42.15,42.13,42.14,230000.0
2016-10-06 15:05:00,42.14,42.16,42.13,42.14,349760.0,42.14,42.16,42.13,42.14,349760.0
2016-10-06 15:10:00,42.14,42.14,42.13,42.13,196820.0,42.14,42.14,42.13,42.13,196820.0
2016-10-06 15:15:00,42.13,42.14,42.11,42.13,317700.0,42.13,42.14,42.11,42.13,317700.0
2016-10-06 15:20:00,42.12,42.13,42.09,42.11,582060.0,42.12,42.13,42.09,42.11,582060.0
2016-10-06 15:25:00,42.11,42.11,42.09,42.1,430520.0,42.11,42.11,42.09,42.1,430520.0
2016-10-06 15:30:00,42.09,42.16,42.08,42.16,521320.0,42.09,42.16,42.08,42.16,521320.0
2016-10-06 15:35:00,42.14,42.16,42.12,42.12,468280.0,42.14,42.16,42.12,42.12,468280.0
2016-10-06 15:40:00,42.12,42.17,42.11,42.15,872660.0,42.12,42.17,42.11,42.15,872660.0
2016-10-06 15:45:00,42.14,42.16,42.13,42.16,500120.0,42.14,42.16,42.13,42.16,500120.0
2016-10-06 15:50:00,42.14,42.15,42.1,42.11,1025080.0,42.14,42.15,42.1,42.11,1025080.0
2016-10-06 15:55:00,42.1,42.12,42.08,42.09,2086580.0,42.1,42.12,42.08,42.09,2086580.0
2016-10-07 09:30:00,42.29,42.3,42.08,42.09,2781380.0,42.29,42.3,42.08,42.09,2781380.0
2016-10-07 09:35:00,42.09,42.17,42.08,42.17,1126560.0,42.09,42.17,42.08,42.17,1126560.0
2016-10-07 09:40:00,42.17,42.18,42.1,42.1,820440.0,42.17,42.18,42.1,42.1,820440.0
2016-10-07 09:45:00,42.11,42.12,42.03,42.05,1057900.0,42.11,42.12,42.03,42.05,1057900.0
2016-10-07 09:50:00,42.04,42.09,42.03,42.05,647380.0,42.04,42.09,42.03,42.05,647380.0
2016-10-07 09:55:00,42.05,42.06,42.0,42.02,784920.0,42.05,42.06,42.0,42.02,784920.0
2016-10-07 10:00:00,42.01,42.01,41.97,41.99,630680.0,42.01,42.01,41.97,41.99,630680.0
2016-10-07 10:05:00,41.98,42.1,41.98,42.1,1035740.0,41.98,42.1,41.98,42.1,1035740.0
2016-10-07 10:10:00,42.1,42.15,42.09,42.15,572760.0,42.1,42.15,42.09,42.15,572760.0
2016-10-07 10:15:00,42.15,42.15,42.08,42.1,427100.0,42.15,42.15,42.08,42.1,427100.0
2016-10-07 10:20:00,42.1,42.1,42.06,42.07,244240.0,42.1,42.1,42.06,42.07,244240.0
2016-10-07 10:25:00,42.07,42.09,42.04,42.06,232460.0,42.07,42.09,42.04,42.06,232460.0
2016-10-07 10:30:00,42.05,42.06,42.02,42.03,144180.0,42.05,42.06,42.02,42.03,144180.0
2016-10-07 10:35:00,42.03,42.1,42.03,42.1,222240.0,42.03,42.1,42.03,42.1,222240.0
2016-10-07 10:40:00,42.09,42.13,42.08,42.09,274820.0,42.09,42.13,42.08,42.09,274820.0
2016-10-07 10:45:00,42.1,42.1,42.04,42.07,95100.0,42.1,42.1,42.04,42.07,95100.0
2016-10-07 10:50:00,42.07,42.08,42.04,42.06,145100.0,42.07,42.08,42.04,42.06,145100.0
2016-10-07 10:55:00,42.06,42.09,42.03,42.09,415280.0,42.06,42.09,42.03,42.09,415280.0
2016-10-07 11:00:00,42.09,42.11,42.07,42.1,155300.0,42.09,42.11,42.07,42.1,155300.0
2016-10-07 11:05:00,42.1,42.15,42.09,42.15,176000.0,42.1,42.15,42.09,42.15,176000.0
2016-10-07 11:10:00,42.15,42.16,42.14,42.16,385800.0,42.15,42.16,42.14,42.16,385800.0
2016-10-07 11:15:00,42.16,42.16,42.14,42.15,215280.0,42.16,42.16,42.14,42.15,215280.0
2016-10-07 11:20:00,42.14,42.15,42.11,42.12,246140.0,42.14,42.15,42.11,42.12,246140.0
2016-10-07 11:25:00,42.12,42.13,42.1,42.1,156280.0,42.12,42.13,42.1,42.1,156280.0
2016-10-07 11:30:00,42.1,42.13,42.06,42.06,177100.0,42.1,42.13,42.06,42.06,177100.0
2016-10-07 11:35:00,42.06,42.07,42.02,42.02,406260.0,42.06,42.07,42.02,42.02,406260.0
2016-10-07 11:40:00,42.03,42.03,41.97,41.98,710380.0,42.03,42.03,41.97,41.98,710380.0
2016-10-07 11:45:00,41.96,41.97,41.87,41.88,1498620.0,41.96,41.97,41.87,41.88,1498620.0
2016-10-07 11:50:00,41.89,41.94,41.88,41.93,554360.0,41.89,41.94,41.88,41.93,554360.0
2016-10-07 11:55:00,41.93,41.98,41.93,41.96,484920.0,41.93,41.98,41.93,41.96,484920.0
2016-10-07 12:00:00,41.95,41.99,41.92,41.95,395380.0,41.95,41.99,41.92,41.95,395380.0
2016-10-07 12:05:00,41.94,41.96,41.91,41.95,263040.0,41.94,41.96,41.91,41.95,263040.0
2016-10-07 12:10:00,41.95,41.96,41.92,41.93,221620.0,41.95,41.96,41.92,41.93,221620.0
2016-10-07 12:15:00,41.93,41.95,41.92,41.93,130700.0,41.93,41.95,41.92,41.93,130700.0
2016-10-07 12:20:00,41.93,41.94,41.91,41.92,153420.0,41.93,41.94,41.91,41.92,153420.0
2016-10-07 12:25:00,41.91,41.92,41.89,41.92,153380.0,41.91,41.92,41.89,41.92,153380.0
2016-10-07 12:30:00,41.91,41.92,41.9,41.91,125420.0,41.91,41.92,41.9,41.91,125420.0
2016-10-07 12:35:00,41.92,41.96,41.92,41.94,353100.0,41.92,41.96,41.92,41.94,353100.0
2016-10-07 12:40:00,41.94,41.98,41.94,41.97,314160.0,41.94,41.98,41.94,41.97,314160.0
2016-10-07 12:45:00,41.97,42.0,41.96,41.97,189060.0,41.97,42.0,41.96,41.97,189060.0
2016-10-07 12:50:00,41.98,41.99,41.96,41.99,147820.0,41.98,41.99,41.96,41.99,147820.0
2016-10-07 12:55:00,41.98,41.99,41.97,41.99,125400.0,41.98,41.99,41.97,41.99,125400.0
2016-10-07 13:00:00,41.99,41.99,41.96,41.98,178860.0,41.99,41.99,41.96,41.98,178860.0
2016-10-07 13:05:00,41.98,41.99,41.97,41.97,134380.0,41.98,41.99,41.97,41.97,134380.0
2016-10-07 13:10:00,41.97,41.98,41.95,41.97,328300.0,41.97,41.98,41.95,41.97,328300.0
2016-10-07 13:15:00,41.96,41.99,41.95,41.98,163560.0,41.96,41.99,41.95,41.98,163560.0
2016-10-07 13:20:00,41.98,42.0,41.97,41.98,246520.0,41.98,42.0,41.97,41.98,246520.0
2016-10-07 13:25:00,41.99,42.06,41.98,42.05,389780.0,41.99,42.06,41.98,42.05,389780.0
2016-10-07 13:30:00,42.05,42.09,42.04,42.07,368940.0,42.05,42.09,42.04,42.07,368940.0
2016-10-07 13:35:00,42.08,42.09,42.06,42.08,472220.0,42.08,42.09,42.06,42.08,472220.0
2016-10-07 13:40:00,42.08,42.11,42.07,42.08,461840.0,42.08,42.11,42.07,42.08,461840.0
2016-10-07 13:45:00,42.08,42.09,42.04,42.06,260740.0,42.08,42.09,42.04,42.06,260740.0
2016-10-07 13:50:00,42.06,42.07,42.04,42.06,184000.0,42.06,42.07,42.04,42.06,184000.0
2016-10-07 13:55:00,42.05,42.05,42.02,42.05,169520.0,42.05,42.05,42.02,42.05,169520.0
2016-10-07 14:00:00,42.04,42.08,42.04,42.07,145800.0,42.04,42.08,42.04,42.07,145800.0
2016-10-07 14:05:00,42.07,42.07,42.02,42.05,346380.0,42.07,42.07,42.02,42.05,346380.0
2016-10-07 14:10:00,42.05,42.09,42.05,42.07,275260.0,42.05,42.09,42.05,42.07,275260.0
2016-10-07 14:15:00,42.07,42.1,42.06,42.08,409220.0,42.07,42.1,42.06,42.08,409220.0
2016-10-07 14:20:00,42.08,42.08,42.06,42.07,185560.0,42.08,42.08,42.06,42.07,185560.0
2016-10-07 14:25:00,42.08,42.11,42.07,42.1,358520.0,42.08,42.11,42.07,42.1,358520.0
2016-10-07 14:30:00,42.09,42.1,42.08,42.1,204680.0,42.09,42.1,42.08,42.1,204680.0
2016-10-07 14:35:00,42.1,42.1,42.07,42.07,153900.0,42.1,42.1,42.07,42.07,153900.0
2016-10-07 14:40:00,42.07,42.1,42.07,42.1,308500.0,42.07,42.1,42.07,42.1,308500.0
2016-10-07 14:45:00,42.1,42.13,42.1,42.11,423420.0,42.1,42.13,42.1,42.11,423420.0
2016-10-07 14:50:00,42.11,42.11,42.07,42.08,340980.0,42.11,42.11,42.07,42.08,340980.0
2016-10-07 14:55:00,42.08,42.11,42.08,42.09,172800.0,42.08,42.11,42.08,42.09,172800.0
2016-10-07 15:00:00,42.1,42.11,42.06,42.06,266800.0,42.1,42.11,42.06,42.06,266800.0
2016-10-07 15:05:00,42.06,42.06,42.02,42.03,319440.0,42.06,42.06,42.02,42.03,319440.0
2016-10-07 15:10:00,42.03,42.06,42.02,42.06,373980.0,42.03,42.06,42.02,42.06,373980.0
2016-10-07 15:15:00,42.06,42.06,42.02,42.02,325460.0,42.06,42.06,42.02,42.02,325460.0
2016-10-07 15:20:00,42.02,42.04,42.01,42.02,368760.0,42.02,42.04,42.01,42.02,368760.0
2016-10-07 15:25:00,42.02,42.02,41.99,42.01,497140.0,42.02,42.02,41.99,42.01,497140.0
2016-10-07 15:30:00,42.01,42.02,42.0,42.0,352860.0,42.01,42.02,42.0,42.0,352860.0
2016-10-07 15:35:00,42.0,42.0,41.96,41.96,599800.0,42.0,42.0,41.96,41.96,599800.0
2016-10-07 15:40:00,41.96,41.99,41.96,41.97,770220.0,41.96,41.99,41.96,41.97,770220.0
2016-10-07 15:45:00,41.97,41.97,41.93,41.94,1171960.0,41.97,41.97,41.93,41.94,1171960.0
2016-10-07 15:50:00,41.94,42.0,41.94,41.98,1482140.0,41.94,42.0,41.94,41.98,1482140.0
2016-10-07 15:55:00,41.98,42.0,41.95,41.97,2710760.0,41.98,42.0,41.95,41.97,2710760.0
2016-10-10 09:30:00,42.16,42.18,42.01,42.02,1866620.0,42.16,42.18,42.01,42.02,1866620.0
2016-10-10 09:35:00,42.02,42.13,42.02,42.09,908720.0,42.02,42.13,42.02,42.09,908720.0
2016-10-10 09:40:00,42.09,42.15,42.07,42.13,599120.0,42.09,42.15,42.07,42.13,599120.0
2016-10-10 09:45:00,42.13,42.23,42.13,42.2,1239980.0,42.13,42.23,42.13,42.2,1239980.0
2016-10-10 09:50:00,42.22,42.22,42.11,42.15,849440.0,42.22,42.22,42.11,42.15,849440.0
2016-10-10 09:55:00,42.14,42.19,42.13,42.16,431200.0,42.14,42.19,42.13,42.16,431200.0
2016-10-10 10:00:00,42.16,42.17,42.14,42.15,470480.0,42.16,42.17,42.14,42.15,470480.0
2016-10-10 10:05:00,42.13,42.17,42.13,42.15,266480.0,42.13,42.17,42.13,42.15,266480.0
2016-10-10 10:10:00,42.15,42.21,42.15,42.2,674040.0,42.15,42.21,42.15,42.2,674040.0
2016-10-10 10:15:00,42.2,42.23,42.18,42.22,505800.0,42.2,42.23,42.18,42.22,505800.0
2016-10-10 10:20:00,42.23,42.24,42.19,42.24,490380.0,42.23,42.24,42.19,42.24,490380.0
2016-10-10 10:25:00,42.24,42.24,42.2,42.21,677760.0,42.24,42.24,42.2,42.21,677760.0
2016-10-10 10:30:00,42.21,42.26,42.21,42.26,527580.0,42.21,42.26,42.21,42.26,527580.0
2016-10-10 10:35:00,42.25,42.26,42.19,42.22,356600.0,42.25,42.26,42.19,42.22,356600.0
2016-10-10 10:40:00,42.21,42.22,42.18,42.18,278160.0,42.21,42.22,42.18,42.18,278160.0
2016-10-10 10:45:00,42.19,42.21,42.18,42.2,281420.0,42.19,42.21,42.18,42.2,281420.0
2016-10-10 10:50:00,42.21,42.23,42.2,42.21,506820.0,42.21,42.23,42.2,42.21,506820.0
2016-10-10 10:55:00,42.22,42.24,42.21,42.23,316480.0,42.22,42.24,42.21,42.23,316480.0
2016-10-10 11:00:00,42.23,42.24,42.18,42.18,324640.0,42.23,42.24,42.18,42.18,324640.0
2016-10-10 11:05:00,42.19,42.2,42.18,42.2,246660.0,42.19,42.2,42.18,42.2,246660.0
2016-10-10 11:10:00,42.19,42.24,42.19,42.23,160180.0,42.19,42.24,42.19,42.23,160180.0
2016-10-10 11:15:00,42.24,42.24,42.22,42.22,230120.0,42.24,42.24,42.22,42.22,230120.0
2016-10-10 11:20:00,42.22,42.22,42.2,42.22,224400.0,42.22,42.22,42.2,42.22,224400.0
2016-10-10 11:25:00,42.22,42.22,42.19,42.21,128960.0,42.22,42.22,42.19,42.21,128960.0
2016-10-10 11:30:00,42.2,42.21,42.16,42.17,325960.0,42.2,42.21,42.16,42.17,325960.0
2016-10-10 11:35:00,42.17,42.2,42.17,42.17,259180.0,42.17,42.2,42.17,42.17,259180.0
2016-10-10 11:40:00,42.17,42.19,42.16,42.17,98000.0,42.17,42.19,42.16,42.17,98000.0
2016-10-10 11:45:00,42.17,42.2,42.17,42.19,183280.0,42.17,42.2,42.17,42.19,183280.0
2016-10-10 11:50:00,42.2,42.2,42.18,42.19,144140.0,42.2,42.2,42.18,42.19,144140.0
2016-10-10 11:55:00,42.18,42.19,42.15,42.17,313460.0,42.18,42.19,42.15,42.17,313460.0
2016-10-10 12:00:00,42.17,42.18,42.13,42.13,336260.0,42.17,42.18,42.13,42.13,336260.0
2016-10-10 12:05:00,42.13,42.15,42.13,42.15,203400.0,42.13,42.15,42.13,42.15,203400.0
2016-10-10 12:10:00,42.15,42.17,42.14,42.16,120180.0,42.15,42.17,42.14,42.16,120180.0
2016-10-10 12:15:00,42.16,42.18,42.15,42.17,138760.0,42.16,42.18,42.15,42.17,138760.0
2016-10-10 12:20:00,42.17,42.19,42.17,42.19,417920.0,42.17,42.19,42.17,42.19,417920.0
2016-10-10 12:25:00,42.19,42.2,42.18,42.18,202800.0,42.19,42.2,42.18,42.18,202800.0
2016-10-10 12:30:00,42.18,42.21,42.18,42.18,336500.0,42.18,42.21,42.18,42.18,336500.0
2016-10-10 12:35:00,42.18,42.19,42.16,42.18,147660.0,42.18,42.19,42.16,42.18,147660.0
2016-10-10 12:40:00,42.18,42.19,42.18,42.18,57640.0,42.18,42.19,42.18,42.18,57640.0
2016-10-10 12:45:00,42.18,42.19,42.18,42.18,95220.0,42.18,42.19,42.18,42.18,95220.0
2016-10-10 12:50:00,42.18,42.19,42.18,42.19,203160.0,42.18,42.19,42.18,42.19,203160.0
2016-10-10 12:55:00,42.19,42.2,42.19,42.2,142180.0,42.19,42.2,42.19,42.2,142180.0
2016-10-10 13:00:00,42.2,42.2,42.19,42.19,188800.0,42.2,42.2,42.19,42.19,188800.0
2016-10-10 13:05:00,42.19,42.2,42.18,42.18,229060.0,42.19,42.2,42.18,42.18,229060.0
2016-10-10 13:10:00,42.18,42.19,42.17,42.17,216680.0,42.18,42.19,42.17,42.17,216680.0
2016-10-10 13:15:00,42.18,42.18,42.14,42.14,437660.0,42.18,42.18,42.14,42.14,437660.0
2016-10-10 13:20:00,42.14,42.14,42.11,42.12,464340.0,42.14,42.14,42.11,42.12,464340.0
2016-10-10 13:25:00,42.13,42.16,42.12,42.12,347080.0,42.13,42.16,42.12,42.12,347080.0
2016-10-10 13:30:00,42.13,42.17,42.13,42.16,147040.0,42.13,42.17,42.13,42.16,147040.0
2016-10-10 13:35:00,42.15,42.17,42.13,42.13,130880.0,42.15,42.17,42.13,42.13,130880.0
2016-10-10 13:40:00,42.13,42.15,42.12,42.14,171240.0,42.13,42.15,42.12,42.14,171240.0
2016-10-10 13:45:00,42.15,42.17,42.14,42.14,128800.0,42.15,42.17,42.14,42.14,128800.0
2016-10-10 13:50:00,42.14,42.14,42.11,42.11,245360.0,42.14,42.14,42.11,42.11,245360.0
2016-10-10 13:55:00,42.11,42.12,42.1,42.11,176000.0,42.11,42.12,42.1,42.11,176000.0
2016-10-10 14:00:00,42.12,42.13,42.11,42.12,173240.0,42.12,42.13,42.11,42.12,173240.0
2016-10-10 14:05:00,42.11,42.13,42.11,42.12,98500.0,42.11,42.13,42.11,42.12,98500.0
2016-10-10 14:10:00,42.12,42.14,42.11,42.11,212940.0,42.12,42.14,42.11,42.11,212940.0
2016-10-10 14:15:00,42.12,42.15,42.12,42.13,212960.0,42.12,42.15,42.12,42.13,212960.0
2016-10-10 14:20:00,42.13,42.15,42.12,42.13,295460.0,42.13,42.15,42.12,42.13,295460.0
2016-10-10 14:25:00,42.12,42.14,42.12,42.14,83120.0,42.12,42.14,42.12,42.14,83120.0
2016-10-10 14:30:00,42.13,42.15,42.13,42.15,186400.0,42.13,42.15,42.13,42.15,186400.0
2016-10-10 14:35:00,42.15,42.15,42.13,42.14,83340.0,42.15,42.15,42.13,42.14,83340.0
2016-10-10 14:40:00,42.15,42.15,42.13,42.14,90540.0,42.15,42.15,42.13,42.14,90540.0
2016-10-10 14:45:00,42.14,42.14,42.11,42.13,195760.0,42.14,42.14,42.11,42.13,195760.0
2016-10-10 14:50:00,42.12,42.14,42.12,42.14,60000.0,42.12,42.14,42.12,42.14,60000.0
2016-10-10 14:55:00,42.14,42.14,42.11,42.12,150540.0,42.14,42.14,42.11,42.12,150540.0
2016-10-10 15:00:00,42.12,42.13,42.1,42.11,131480.0,42.12,42.13,42.1,42.11,131480.0
2016-10-10 15:05:00,42.11,42.12,42.1,42.11,122520.0,42.11,42.12,42.1,42.11,122520.0
2016-10-10 15:10:00,42.11,42.11,42.09,42.09,242460.0,42.11,42.11,42.09,42.09,242460.0
2016-10-10 15:15:00,42.09,42.1,42.07,42.1,313660.0,42.09,42.1,42.07,42.1,313660.0
2016-10-10 15:20:00,42.09,42.11,42.09,42.09,290600.0,42.09,42.11,42.09,42.09,290600.0
2016-10-10 15:25:00,42.09,42.09,42.07,42.09,203320.0,42.09,42.09,42.07,42.09,203320.0
2016-10-10 15:30:00,42.09,42.09,42.07,42.08,520180.0,42.09,42.09,42.07,42.08,520180.0
2016-10-10 15:35:00,42.08,42.09,42.07,42.08,483900.0,42.08,42.09,42.07,42.08,483900.0
2016-10-10 15:40:00,42.08,42.09,42.07,42.07,299440.0,42.08,42.09,42.07,42.07,299440.0
2016-10-10 15:45:00,42.08,42.09,42.07,42.08,334600.0,42.08,42.09,42.07,42.08,334600.0
2016-10-10 15:50:00,42.08,42.09,42.07,42.08,761740.0,42.08,42.09,42.07,42.08,761740.0
2016-10-10 15:55:00,42.08,42.09,42.07,42.08,1092040.0,42.08,42.09,42.07,42.08,1092040.0
2016-10-11 09:30:00,42.04,42.06,41.93,41.94,1360060.0,42.04,42.06,41.93,41.94,1360060.0
2016-10-11 09:35:00,41.94,41.97,41.81,41.82,2018500.0,41.94,41.97,41.81,41.82,2018500.0
2016-10-11 09:40:00,41.83,41.9,41.81,41.87,1780040.0,41.83,41.9,41.81,41.87,1780040.0
2016-10-11 09:45:00,41.89,41.89,41.78,41.79,1130660.0,41.89,41.89,41.78,41.79,1130660.0
2016-10-11 09:50:00,41.79,41.79,41.72,41.79,1341080.0,41.79,41.79,41.72,41.79,1341080.0
2016-10-11 09:55:00,41.78,41.89,41.76,41.87,1212620.0,41.78,41.89,41.76,41.87,1212620.0
2016-10-11 10:00:00,41.88,41.88,41.83,41.88,510400.0,41.88,41.88,41.83,41.88,510400.0
2016-10-11 10:05:00,41.89,41.91,41.86,41.87,581120.0,41.89,41.91,41.86,41.87,581120.0
2016-10-11 10:10:00,41.87,41.87,41.71,41.74,1390360.0,41.87,41.87,41.71,41.74,1390360.0
2016-10-11 10:15:00,41.73,41.79,41.72,41.74,1116220.0,41.73,41.79,41.72,41.74,1116220.0
2016-10-11 10:20:00,41.74,41.76,41.71,41.75,714300.0,41.74,41.76,41.71,41.75,714300.0
2016-10-11 10:25:00,41.76,41.76,41.69,41.71,1030700.0,41.76,41.76,41.69,41.71,1030700.0
2016-10-11 10:30:00,41.7,41.75,41.69,41.74,379620.0,41.7,41.75,41.69,41.74,379620.0
2016-10-11 10:35:00,41.74,41.75,41.7,41.7,894020.0,41.74,41.75,41.7,41.7,894020.0
2016-10-11 10:40:00,41.7,41.71,41.69,41.7,432920.0,41.7,41.71,41.69,41.7,432920.0
2016-10-11 10:45:00,41.7,41.7,41.62,41.69,1396900.0,41.7,41.7,41.62,41.69,1396900.0
2016-10-11 10:50:00,41.69,41.69,41.63,41.65,645240.0,41.69,41.69,41.63,41.65,645240.0
2016-10-11 10:55:00,41.65,41.7,41.62,41.63,1028340.0,41.65,41.7,41.62,41.63,1028340.0
2016-10-11 11:00:00,41.64,41.69,41.62,41.66,1138640.0,41.64,41.69,41.62,41.66,1138640.0
2016-10-11 11:05:00,41.64,41.7,41.64,41.7,363580.0,41.64,41.7,41.64,41.7,363580.0
2016-10-11 11:10:00,41.69,41.7,41.67,41.7,384980.0,41.69,41.7,41.67,41.7,384980.0
2016-10-11 11:15:00,41.7,41.7,41.65,41.65,630020.0,41.7,41.7,41.65,41.65,630020.0
2016-10-11 11:20:00,41.65,41.67,41.64,41.66,180020.0,41.65,41.67,41.64,41.66,180020.0
2016-10-11 11:25:00,41.68,41.68,41.62,41.65,331880.0,41.68,41.68,41.62,41.65,331880.0
2016-10-11 11:30:00,41.65,41.68,41.64,41.68,251300.0,41.65,41.68,41.64,41.68,251300.0
2016-10-11 11:35:00,41.67,41.7,41.67,41.68,547280.0,41.67,41.7,41.67,41.68,547280.0
2016-10-11 11:40:00,41.69,41.74,41.66,41.74,1036960.0,41.69,41.74,41.66,41.74,1036960.0
2016-10-11 11:45:00,41.73,41.77,41.71,41.72,757200.0,41.73,41.77,41.71,41.72,757200.0
2016-10-11 11:50:00,41.73,41.73,41.66,41.68,377720.0,41.73,41.73,41.66,41.68,377720.0
2016-10-11 11:55:00,41.68,41.69,41.63,41.68,503500.0,41.68,41.69,41.63,41.68,503500.0
2016-10-11 12:00:00,41.67,41.68,41.64,41.64,297000.0,41.67,41.68,41.64,41.64,297000.0
2016-10-11 12:05:00,41.64,41.65,41.62,41.63,626500.0,41.64,41.65,41.62,41.63,626500.0
2016-10-11 12:10:00,41.63,41.65,41.61,41.62,591380.0,41.63,41.65,41.61,41.62,591380.0
2016-10-11 12:15:00,41.62,41.65,41.61,41.65,366100.0,41.62,41.65,41.61,41.65,366100.0
2016-10-11 12:20:00,41.63,41.66,41.63,41.65,142160.0,41.63,41.66,41.63,41.65,142160.0
2016-10-11 12:25:00,41.66,41.68,41.65,41.66,259380.0,41.66,41.68,41.65,41.66,259380.0
2016-10-11 12:30:00,41.66,41.67,41.64,41.65,114960.0,41.66,41.67,41.64,41.65,114960.0
2016-10-11 12:35:00,41.65,41.66,41.63,41.64,185480.0,41.65,41.66,41.63,41.64,185480.0
2016-10-11 12:40:00,41.65,41.66,41.63,41.66,756100.0,41.65,41.66,41.63,41.66,756100.0
2016-10-11 12:45:00,41.66,41.71,41.65,41.69,350280.0,41.66,41.71,41.65,41.69,350280.0
2016-10-11 12:50:00,41.69,41.7,41.66,41.66,153860.0,41.69,41.7,41.66,41.66,153860.0
2016-10-11 12:55:00,41.67,41.71,41.66,41.68,158940.0,41.67,41.71,41.66,41.68,158940.0
2016-10-11 13:00:00,41.67,41.67,41.63,41.67,226840.0,41.67,41.67,41.63,41.67,226840.0
2016-10-11 13:05:00,41.66,41.67,41.63,41.63,308660.0,41.66,41.67,41.63,41.63,308660.0
2016-10-11 13:10:00,41.65,41.66,41.62,41.64,591100.0,41.65,41.66,41.62,41.64,591100.0
2016-10-11 13:15:00,41.64,41.65,41.61,41.64,338280.0,41.64,41.65,41.61,41.64,338280.0
2016-10-11 13:20:00,41.63,41.64,41.61,41.63,194160.0,41.63,41.64,41.61,41.63,194160.0
2016-10-11 13:25:00,41.63,41.66,41.62,41.65,212080.0,41.63,41.66,41.62,41.65,212080.0
2016-10-11 13:30:00,41.65,41.65,41.61,41.65,478340.0,41.65,41.65,41.61,41.65,478340.0
2016-10-11 13:35:00,41.65,41.65,41.63,41.64,278200.0,41.65,41.65,41.63,41.64,278200.0
2016-10-11 13:40:00,41.64,41.64,41.61,41.61,277080.0,41.64,41.64,41.61,41.61,277080.0
2016-10-11 13:45:00,41.61,41.61,41.53,41.55,1038720.0,41.61,41.61,41.53,41.55,1038720.0
2016-10-11 13:50:00,41.55,41.56,41.51,41.52,529940.0,41.55,41.56,41.51,41.52,529940.0
2016-10-11 13:55:00,41.52,41.55,41.47,41.55,952640.0,41.52,41.55,41.47,41.55,952640.0
2016-10-11 14:00:00,41.55,41.57,41.54,41.56,288680.0,41.55,41.57,41.54,41.56,288680.0
2016-10-11 14:05:00,41.56,41.59,41.53,41.59,333280.0,41.56,41.59,41.53,41.59,333280.0
2016-10-11 14:10:00,41.59,41.61,41.56,41.57,371860.0,41.59,41.61,41.56,41.57,371860.0
2016-10-11 14:15:00,41.57,41.58,41.51,41.52,480880.0,41.57,41.58,41.51,41.52,480880.0
2016-10-11 14:20:00,41.52,41.57,41.5,41.56,399800.0,41.52,41.57,41.5,41.56,399800.0
2016-10-11 14:25:00,41.57,41.57,41.52,41.53,403280.0,41.57,41.57,41.52,41.53,403280.0
2016-10-11 14:30:00,41.52,41.53,41.49,41.5,800320.0,41.52,41.53,41.49,41.5,800320.0
2016-10-11 14:35:00,41.5,41.53,41.48,41.51,287060.0,41.5,41.53,41.48,41.51,287060.0
2016-10-11 14:40:00,41.51,41.54,41.49,41.53,364760.0,41.51,41.54,41.49,41.53,364760.0
2016-10-11 14:45:00,41.54,41.55,41.52,41.54,618720.0,41.54,41.55,41.52,41.54,618720.0
2016-10-11 14:50:00,41.54,41.55,41.5,41.51,507240.0,41.54,41.55,41.5,41.51,507240.0
2016-10-11 14:55:00,41.51,41.52,41.47,41.48,548980.0,41.51,41.52,41.47,41.48,548980.0
2016-10-11 15:00:00,41.48,41.5,41.46,41.47,465500.0,41.48,41.5,41.46,41.47,465500.0
2016-10-11 15:05:00,41.47,41.49,41.42,41.44,1326360.0,41.47,41.49,41.42,41.44,1326360.0
2016-10-11 15:10:00,41.44,41.47,41.43,41.45,471360.0,41.44,41.47,41.43,41.45,471360.0
2016-10-11 15:15:00,41.44,41.47,41.43,41.46,778860.0,41.44,41.47,41.43,41.46,778860.0
2016-10-11 15:20:00,41.47,41.52,41.47,41.5,1065380.0,41.47,41.52,41.47,41.5,1065380.0
2016-10-11 15:25:00,41.5,41.51,41.45,41.48,548660.0,41.5,41.51,41.45,41.48,548660.0
2016-10-11 15:30:00,41.48,41.52,41.47,41.5,395640.0,41.48,41.52,41.47,41.5,395640.0
2016-10-11 15:35:00,41.5,41.53,41.49,41.52,605320.0,41.5,41.53,41.49,41.52,605320.0
2016-10-11 15:40:00,41.52,41.56,41.51,41.51,991640.0,41.52,41.56,41.51,41.51,991640.0
2016-10-11 15:45:00,41.51,41.55,41.5,41.54,695620.0,41.51,41.55,41.5,41.54,695620.0
2016-10-11 15:50:00,41.54,41.56,41.51,41.54,1208360.0,41.54,41.56,41.51,41.54,1208360.0
2016-10-11 15:55:00,41.54,41.56,41.5,41.54,2110220.0,41.54,41.56,41.5,41.54,2110220.0
2016-10-12 09:30:00,41.7,41.71,41.53,41.56,1918800.0,41.7,41.71,41.53,41.56,1918800.0
2016-10-12 09:35:00,41.58,41.63,41.51,41.52,910460.0,41.58,41.63,41.51,41.52,910460.0
2016-10-12 09:40:00,41.52,41.57,41.51,41.56,1387480.0,41.52,41.57,41.51,41.56,1387480.0
2016-10-12 09:45:00,41.56,41.67,41.54,41.61,686320.0,41.56,41.67,41.54,41.61,686320.0
2016-10-12 09:50:00,41.62,41.69,41.61,41.69,531960.0,41.62,41.69,41.61,41.69,531960.0
2016-10-12 09:55:00,41.69,41.75,41.68,41.72,1070000.0,41.69,41.75,41.68,41.72,1070000.0
2016-10-12 10:00:00,41.74,41.76,41.66,41.66,1100280.0,41.74,41.76,41.66,41.66,1100280.0
2016-10-12 10:05:00,41.66,41.69,41.62,41.63,471560.0,41.66,41.69,41.62,41.63,471560.0
2016-10-12 10:10:00,41.63,41.67,41.62,41.64,296800.0,41.63,41.67,41.62,41.64,296800.0
2016-10-12 10:15:00,41.63,41.7,41.6,41.68,620460.0,41.63,41.7,41.6,41.68,620460.0
2016-10-12 10:20:00,41.68,41.73,41.68,41.71,597940.0,41.68,41.73,41.68,41.71,597940.0
2016-10-12 10:25:00,41.71,41.74,41.69,41.74,1024000.0,41.71,41.74,41.69,41.74,1024000.0
2016-10-12 10:30:00,41.74,41.77,41.73,41.74,860540.0,41.74,41.77,41.73,41.74,860540.0
2016-10-12 10:35:00,41.74,41.75,41.7,41.72,418300.0,41.74,41.75,41.7,41.72,418300.0
2016-10-12 10:40:00,41.72,41.76,41.7,41.76,349260.0,41.72,41.76,41.7,41.76,349260.0
2016-10-12 10:45:00,41.76,41.79,41.7,41.71,767700.0,41.76,41.79,41.7,41.71,767700.0
2016-10-12 10:50:00,41.71,41.72,41.68,41.68,433420.0,41.71,41.72,41.68,41.68,433420.0
2016-10-12 10:55:00,41.68,41.71,41.66,41.66,295020.0,41.68,41.71,41.66,41.66,295020.0
2016-10-12 11:00:00,41.66,41.7,41.65,41.69,327160.0,41.66,41.7,41.65,41.69,327160.0
2016-10-12 11:05:00,41.7,41.75,41.7,41.74,244860.0,41.7,41.75,41.7,41.74,244860.0
2016-10-12 11:10:00,41.74,41.77,41.73,41.77,357280.0,41.74,41.77,41.73,41.77,357280.0
2016-10-12 11:15:00,41.77,41.78,41.74,41.76,233240.0,41.77,41.78,41.74,41.76,233240.0
2016-10-12 11:20:00,41.76,41.79,41.74,41.79,274260.0,41.76,41.79,41.74,41.79,274260.0
2016-10-12 11:25:00,41.79,41.8,41.77,41.78,319920.0,41.79,41.8,41.77,41.78,319920.0
2016-10-12 11:30:00,41.79,41.87,41.78,41.85,1069240.0,41.79,41.87,41.78,41.85,1069240.0
2016-10-12 11:35:00,41.86,41.88,41.84,41.87,671560.0,41.86,41.88,41.84,41.87,671560.0
2016-10-12 11:40:00,41.87,41.88,41.84,41.84,292480.0,41.87,41.88,41.84,41.84,292480.0
2016-10-12 11:45:00,41.84,41.86,41.83,41.83,213500.0,41.84,41.86,41.83,41.83,213500.0
2016-10-12 11:50:00,41.84,41.85,41.8,41.81,207120.0,41.84,41.85,41.8,41.81,207120.0
2016-10-12 11:55:00,41.82,41.82,41.81,41.82,128420.0,41.82,41.82,41.81,41.82,128420.0
2016-10-12 12:00:00,41.82,41.84,41.81,41.82,271600.0,41.82,41.84,41.81,41.82,271600.0
2016-10-12 12:05:00,41.82,41.83,41.81,41.83,94900.0,41.82,41.83,41.81,41.83,94900.0
2016-10-12 12:10:00,41.83,41.84,41.82,41.83,235820.0,41.83,41.84,41.82,41.83,235820.0
2016-10-12 12:15:00,41.82,41.82,41.79,41.8,262800.0,41.82,41.82,41.79,41.8,262800.0
2016-10-12 12:20:00,41.81,41.84,41.8,41.81,182100.0,41.81,41.84,41.8,41.81,182100.0
2016-10-12 12:25:00,41.82,41.86,41.82,41.85,474920.0,41.82,41.86,41.82,41.85,474920.0
2016-10-12 12:30:00,41.85,41.85,41.83,41.83,159760.0,41.85,41.85,41.83,41.83,159760.0
2016-10-12 12:35:00,41.83,41.87,41.83,41.86,143000.0,41.83,41.87,41.83,41.86,143000.0
2016-10-12 12:40:00,41.84,41.86,41.84,41.85,130600.0,41.84,41.86,41.84,41.85,130600.0
2016-10-12 12:45:00,41.84,41.86,41.84,41.84,206420.0,41.84,41.86,41.84,41.84,206420.0
2016-10-12 12:50:00,41.84,41.85,41.83,41.84,167240.0,41.84,41.85,41.83,41.84,167240.0
2016-10-12 12:55:00,41.84,41.84,41.83,41.84,126760.0,41.84,41.84,41.83,41.84,126760.0
2016-10-12 13:00:00,41.84,41.85,41.83,41.83,126980.0,41.84,41.85,41.83,41.83,126980.0
2016-10-12 13:05:00,41.84,41.86,41.81,41.81,327260.0,41.84,41.86,41.81,41.81,327260.0
2016-10-12 13:10:00,41.81,41.81,41.77,41.81,232620.0,41.81,41.81,41.77,41.81,232620.0
2016-10-12 13:15:00,41.8,41.81,41.8,41.8,136740.0,41.8,41.81,41.8,41.8,136740.0
2016-10-12 13:20:00,41.8,41.8,41.78,41.78,110000.0,41.8,41.8,41.78,41.78,110000.0
2016-10-12 13:25:00,41.78,41.79,41.78,41.79,170440.0,41.78,41.79,41.78,41.79,170440.0
2016-10-12 13:30:00,41.79,41.82,41.78,41.81,170640.0,41.79,41.82,41.78,41.81,170640.0
2016-10-12 13:35:00,41.81,41.81,41.8,41.81,117320.0,41.81,41.81,41.8,41.81,117320.0
2016-10-12 13:40:00,41.81,41.81,41.77,41.78,157500.0,41.81,41.81,41.77,41.78,157500.0
2016-10-12 13:45:00,41.78,41.78,41.74,41.74,269780.0,41.78,41.78,41.74,41.74,269780.0
2016-10-12 13:50:00,41.74,41.77,41.72,41.76,323920.0,41.74,41.77,41.72,41.76,323920.0
2016-10-12 13:55:00,41.76,41.79,41.75,41.79,179280.0,41.76,41.79,41.75,41.79,179280.0
2016-10-12 14:00:00,41.77,41.82,41.75,41.77,363000.0,41.77,41.82,41.75,41.77,363000.0
2016-10-12 14:05:00,41.76,41.79,41.74,41.79,253980.0,41.76,41.79,41.74,41.79,253980.0
2016-10-12 14:10:00,41.8,41.84,41.79,41.82,342400.0,41.8,41.84,41.79,41.82,342400.0
2016-10-12 14:15:00,41.83,41.86,41.83,41.84,445180.0,41.83,41.86,41.83,41.84,445180.0
2016-10-12 14:20:00,41.84,41.84,41.82,41.82,182740.0,41.84,41.84,41.82,41.82,182740.0
2016-10-12 14:25:00,41.82,41.83,41.78,41.79,265200.0,41.82,41.83,41.78,41.79,265200.0
2016-10-12 14:30:00,41.79,41.83,41.79,41.81,288900.0,41.79,41.83,41.79,41.81,288900.0
2016-10-12 14:35:00,41.81,41.82,41.8,41.8,157640.0,41.81,41.82,41.8,41.8,157640.0
2016-10-12 14:40:00,41.8,41.8,41.76,41.76,217860.0,41.8,41.8,41.76,41.76,217860.0
2016-10-12 14:45:00,41.76,41.77,41.73,41.74,305740.0,41.76,41.77,41.73,41.74,305740.0
2016-10-12 14:50:00,41.74,41.76,41.73,41.75,166080.0,41.74,41.76,41.73,41.75,166080.0
2016-10-12 14:55:00,41.74,41.76,41.72,41.73,119980.0,41.74,41.76,41.72,41.73,119980.0
2016-10-12 15:00:00,41.73,41.75,41.71,41.73,240040.0,41.73,41.75,41.71,41.73,240040.0
2016-10-12 15:05:00,41.73,41.76,41.72,41.73,226520.0,41.73,41.76,41.72,41.73,226520.0
2016-10-12 15:10:00,41.73,41.74,41.7,41.7,481160.0,41.73,41.74,41.7,41.7,481160.0
2016-10-12 15:15:00,41.7,41.71,41.68,41.7,312700.0,41.7,41.71,41.68,41.7,312700.0
2016-10-12 15:20:00,41.71,41.73,41.7,41.73,542320.0,41.71,41.73,41.7,41.73,542320.0
2016-10-12 15:25:00,41.71,41.72,41.68,41.69,222440.0,41.71,41.72,41.68,41.69,222440.0
2016-10-12 15:30:00,41.69,41.69,41.64,41.66,595260.0,41.69,41.69,41.64,41.66,595260.0
2016-10-12 15:35:00,41.65,41.69,41.65,41.69,325600.0,41.65,41.69,41.65,41.69,325600.0
2016-10-12 15:40:00,41.69,41.69,41.66,41.66,534500.0,41.69,41.69,41.66,41.66,534500.0
2016-10-12 15:45:00,41.66,41.72,41.66,41.71,625620.0,41.66,41.72,41.66,41.71,625620.0
2016-10-12 15:50:00,41.71,41.71,41.68,41.71,663640.0,41.71,41.71,41.68,41.71,663640.0
2016-10-12 15:55:00,41.7,41.73,41.68,41.71,1338520.0,41.7,41.73,41.68,41.71,1338520.0
2016-10-13 09:30:00,41.45,41.47,41.36,41.44,2586880.0,41.45,41.47,41.36,41.44,2586880.0
2016-10-13 09:35:00,41.43,41.48,41.17,41.21,2900460.0,41.43,41.48,41.17,41.21,2900460.0
2016-10-13 09:40:00,41.21,41.3,41.14,41.29,2103860.0,41.21,41.3,41.14,41.29,2103860.0
2016-10-13 09:45:00,41.28,41.28,41.14,41.19,1595300.0,41.28,41.28,41.14,41.19,1595300.0
2016-10-13 09:50:00,41.18,41.19,41.06,41.1,1766240.0,41.18,41.19,41.06,41.1,1766240.0
2016-10-13 09:55:00,41.09,41.16,41.08,41.13,977040.0,41.09,41.16,41.08,41.13,977040.0
2016-10-13 10:00:00,41.13,41.18,41.1,41.18,750400.0,41.13,41.18,41.1,41.18,750400.0
2016-10-13 10:05:00,41.18,41.25,41.15,41.21,1027800.0,41.18,41.25,41.15,41.21,1027800.0
2016-10-13 10:10:00,41.21,41.21,41.13,41.18,696000.0,41.21,41.21,41.13,41.18,696000.0
2016-10-13 10:15:00,41.18,41.27,41.17,41.25,1121500.0,41.18,41.27,41.17,41.25,1121500.0
2016-10-13 10:20:00,41.25,41.26,41.2,41.22,632140.0,41.25,41.26,41.2,41.22,632140.0
2016-10-13 10:25:00,41.22,41.22,41.15,41.18,587460.0,41.22,41.22,41.15,41.18,587460.0
2016-10-13 10:30:00,41.19,41.25,41.15,41.25,605260.0,41.19,41.25,41.15,41.25,605260.0
2016-10-13 10:35:00,41.25,41.3,41.25,41.28,888860.0,41.25,41.3,41.25,41.28,888860.0
2016-10-13 10:40:00,41.28,41.29,41.24,41.25,617660.0,41.28,41.29,41.24,41.25,617660.0
2016-10-13 10:45:00,41.24,41.26,41.15,41.16,454340.0,41.24,41.26,41.15,41.16,454340.0
2016-10-13 10:50:00,41.17,41.22,41.16,41.19,415740.0,41.17,41.22,41.16,41.19,415740.0
2016-10-13 10:55:00,41.2,41.21,41.16,41.18,266220.0,41.2,41.21,41.16,41.18,266220.0
2016-10-13 11:00:00,41.19,41.19,41.1,41.11,487820.0,41.19,41.19,41.1,41.11,487820.0
2016-10-13 11:05:00,41.11,41.17,41.11,41.16,458540.0,41.11,41.17,41.11,41.16,458540.0
2016-10-13 11:10:00,41.16,41.17,41.14,41.16,304220.0,41.16,41.17,41.14,41.16,304220.0
2016-10-13 11:15:00,41.15,41.2,41.15,41.18,306300.0,41.15,41.2,41.15,41.18,306300.0
2016-10-13 11:20:00,41.17,41.2,41.17,41.2,435120.0,41.17,41.2,41.17,41.2,435120.0
2016-10-13 11:25:00,41.2,41.25,41.2,41.24,559500.0,41.2,41.25,41.2,41.24,559500.0
2016-10-13 11:30:00,41.24,41.27,41.23,41.26,645280.0,41.24,41.27,41.23,41.26,645280.0
2016-10-13 11:35:00,41.25,41.26,41.23,41.25,415340.0,41.25,41.26,41.23,41.25,415340.0
2016-10-13 11:40:00,41.24,41.27,41.23,41.27,268240.0,41.24,41.27,41.23,41.27,268240.0
2016-10-13 11:45:00,41.27,41.31,41.25,41.29,605740.0,41.27,41.31,41.25,41.29,605740.0
2016-10-13 11:50:00,41.29,41.31,41.28,41.31,260240.0,41.29,41.31,41.28,41.31,260240.0
2016-10-13 11:55:00,41.3,41.35,41.29,41.34,347980.0,41.3,41.35,41.29,41.34,347980.0
2016-10-13 12:00:00,41.35,41.35,41.27,41.27,536880.0,41.35,41.35,41.27,41.27,536880.0
2016-10-13 12:05:00,41.27,41.29,41.27,41.29,387700.0,41.27,41.29,41.27,41.29,387700.0
2016-10-13 12:10:00,41.29,41.31,41.27,41.29,310120.0,41.29,41.31,41.27,41.29,310120.0
2016-10-13 12:15:00,41.3,41.31,41.27,41.28,178500.0,41.3,41.31,41.27,41.28,178500.0
2016-10-13 12:20:00,41.27,41.28,41.23,41.26,404700.0,41.27,41.28,41.23,41.26,404700.0
2016-10-13 12:25:00,41.26,41.29,41.25,41.27,119120.0,41.26,41.29,41.25,41.27,119120.0
2016-10-13 12:30:00,41.27,41.32,41.27,41.32,208360.0,41.27,41.32,41.27,41.32,208360.0
2016-10-13 12:35:00,41.32,41.4,41.32,41.39,544540.0,41.32,41.4,41.32,41.39,544540.0
2016-10-13 12:40:00,41.39,41.43,41.39,41.41,355480.0,41.39,41.43,41.39,41.41,355480.0
2016-10-13 12:45:00,41.42,41.42,41.38,41.41,351660.0,41.42,41.42,41.38,41.41,351660.0
2016-10-13 12:50:00,41.41,41.41,41.39,41.39,147320.0,41.41,41.41,41.39,41.39,147320.0
2016-10-13 12:55:00,41.39,41.42,41.39,41.42,151500.0,41.39,41.42,41.39,41.42,151500.0
2016-10-13 13:00:00,41.42,41.42,41.4,41.42,173800.0,41.42,41.42,41.4,41.42,173800.0
2016-10-13 13:05:00,41.41,41.42,41.4,41.4,178300.0,41.41,41.42,41.4,41.4,178300.0
2016-10-13 13:10:00,41.4,41.4,41.33,41.33,294700.0,41.4,41.4,41.33,41.33,294700.0
2016-10-13 13:15:00,41.33,41.35,41.33,41.35,306080.0,41.33,41.35,41.33,41.35,306080.0
2016-10-13 13:20:00,41.34,41.37,41.34,41.35,363000.0,41.34,41.37,41.34,41.35,363000.0
2016-10-13 13:25:00,41.35,41.38,41.34,41.38,142360.0,41.35,41.38,41.34,41.38,142360.0
2016-10-13 13:30:00,41.39,41.4,41.34,41.34,258020.0,41.39,41.4,41.34,41.34,258020.0
2016-10-13 13:35:00,41.34,41.35,41.33,41.34,279700.0,41.34,41.35,41.33,41.34,279700.0
2016-10-13 13:40:00,41.34,41.37,41.33,41.35,198660.0,41.34,41.37,41.33,41.35,198660.0
2016-10-13 13:45:00,41.36,41.36,41.33,41.33,145060.0,41.36,41.36,41.33,41.33,145060.0
2016-10-13 13:50:00,41.33,41.37,41.33,41.37,365340.0,41.33,41.37,41.33,41.37,365340.0
2016-10-13 13:55:00,41.37,41.42,41.36,41.41,371600.0,41.37,41.42,41.36,41.41,371600.0
2016-10-13 14:00:00,41.41,41.47,41.39,41.46,530160.0,41.41,41.47,41.39,41.46,530160.0
2016-10-13 14:05:00,41.46,41.47,41.4,41.42,338660.0,41.46,41.47,41.4,41.42,338660.0
2016-10-13 14:10:00,41.41,41.41,41.36,41.36,280480.0,41.41,41.41,41.36,41.36,280480.0
2016-10-13 14:15:00,41.36,41.37,41.33,41.35,361700.0,41.36,41.37,41.33,41.35,361700.0
2016-10-13 14:20:00,41.35,41.42,41.35,41.42,294720.0,41.35,41.42,41.35,41.42,294720.0
2016-10-13 14:25:00,41.42,41.45,41.42,41.44,158700.0,41.42,41.45,41.42,41.44,158700.0
2016-10-13 14:30:00,41.43,41.46,41.43,41.44,212660.0,41.43,41.46,41.43,41.44,212660.0
2016-10-13 14:35:00,41.43,41.44,41.41,41.42,184480.0,41.43,41.44,41.41,41.42,184480.0
2016-10-13 14:40:00,41.44,41.45,41.42,41.44,181020.0,41.44,41.45,41.42,41.44,181020.0
2016-10-13 14:45:00,41.44,41.47,41.44,41.45,461240.0,41.44,41.47,41.44,41.45,461240.0
2016-10-13 14:50:00,41.45,41.49,41.45,41.49,384380.0,41.45,41.49,41.45,41.49,384380.0
2016-10-13 14:55:00,41.49,41.52,41.48,41.5,455660.0,41.49,41.52,41.48,41.5,455660.0
2016-10-13 15:00:00,41.5,41.5,41.47,41.49,192860.0,41.5,41.5,41.47,41.49,192860.0
2016-10-13 15:05:00,41.48,41.56,41.47,41.56,418480.0,41.48,41.56,41.47,41.56,418480.0
2016-10-13 15:10:00,41.56,41.59,41.55,41.57,829220.0,41.56,41.59,41.55,41.57,829220.0
2016-10-13 15:15:00,41.57,41.57,41.51,41.51,505760.0,41.57,41.57,41.51,41.51,505760.0
2016-10-13 15:20:00,41.51,41.52,41.47,41.5,556140.0,41.51,41.52,41.47,41.5,556140.0
2016-10-13 15:25:00,41.51,41.51,41.45,41.46,493900.0,41.51,41.51,41.45,41.46,493900.0
2016-10-13 15:30:00,41.46,41.49,41.46,41.49,248680.0,41.46,41.49,41.46,41.49,248680.0
2016-10-13 15:35:00,41.49,41.51,41.47,41.49,327340.0,41.49,41.51,41.47,41.49,327340.0
2016-10-13 15:40:00,41.49,41.5,41.46,41.46,242000.0,41.49,41.5,41.46,41.46,242000.0
2016-10-13 15:45:00,41.45,41.49,41.45,41.47,290560.0,41.45,41.49,41.45,41.47,290560.0
2016-10-13 15:50:00,41.45,41.46,41.42,41.45,923020.0,41.45,41.46,41.42,41.45,923020.0
2016-10-13 15:55:00,41.45,41.48,41.41,41.47,1786480.0,41.45,41.48,41.41,41.47,1786480.0
2016-10-14 09:30:00,41.76,41.79,41.67,41.74,2861120.0,41.76,41.79,41.67,41.74,2861120.0
2016-10-14 09:35:00,41.74,41.76,41.62,41.64,1501800.0,41.74,41.76,41.62,41.64,1501800.0
2016-10-14 09:40:00,41.64,41.73,41.64,41.73,1177220.0,41.64,41.73,41.64,41.73,1177220.0
2016-10-14 09:45:00,41.73,41.78,41.71,41.76,1083440.0,41.73,41.78,41.71,41.76,1083440.0
2016-10-14 09:50:00,41.76,41.76,41.68,41.7,580860.0,41.76,41.76,41.68,41.7,580860.0
2016-10-14 09:55:00,41.7,41.72,41.69,41.7,386040.0,41.7,41.72,41.69,41.7,386040.0
2016-10-14 10:00:00,41.69,41.71,41.67,41.69,706980.0,41.69,41.71,41.67,41.69,706980.0
2016-10-14 10:05:00,41.69,41.71,41.67,41.68,372160.0,41.69,41.71,41.67,41.68,372160.0
2016-10-14 10:10:00,41.69,41.72,41.67,41.67,386760.0,41.69,41.72,41.67,41.67,386760.0
2016-10-14 10:15:00,41.68,41.7,41.66,41.67,346440.0,41.68,41.7,41.66,41.67,346440.0
2016-10-14 10:20:00,41.67,41.68,41.63,41.64,285920.0,41.67,41.68,41.63,41.64,285920.0
2016-10-14 10:25:00,41.64,41.64,41.6,41.6,362700.0,41.64,41.64,41.6,41.6,362700.0
2016-10-14 10:30:00,41.6,41.65,41.6,41.61,346500.0,41.6,41.65,41.6,41.61,346500.0
2016-10-14 10:35:00,41.62,41.64,41.6,41.61,312860.0,41.62,41.64,41.6,41.61,312860.0
2016-10-14 10:40:00,41.61,41.64,41.6,41.61,581260.0,41.61,41.64,41.6,41.61,581260.0
2016-10-14 10:45:00,41.61,41.62,41.58,41.58,364100.0,41.61,41.62,41.58,41.58,364100.0
2016-10-14 10:50:00,41.57,41.59,41.55,41.59,520240.0,41.57,41.59,41.55,41.59,520240.0
2016-10-14 10:55:00,41.58,41.62,41.58,41.6,487760.0,41.58,41.62,41.58,41.6,487760.0
2016-10-14 11:00:00,41.6,41.63,41.58,41.59,448120.0,41.6,41.63,41.58,41.59,448120.0
2016-10-14 11:05:00,41.59,41.61,41.57,41.59,409200.0,41.59,41.61,41.57,41.59,409200.0
2016-10-14 11:10:00,41.6,41.6,41.55,41.55,325440.0,41.6,41.6,41.55,41.55,325440.0
2016-10-14 11:15:00,41.55,41.58,41.53,41.57,419000.0,41.55,41.58,41.53,41.57,419000.0
2016-10-14 11:20:00,41.57,41.57,41.54,41.54,177880.0,41.57,41.57,41.54,41.54,177880.0
2016-10-14 11:25:00,41.54,41.55,41.46,41.46,1171180.0,41.54,41.55,41.46,41.46,1171180.0
2016-10-14 11:30:00,41.46,41.46,41.4,41.41,1806660.0,41.46,41.46,41.4,41.41,1806660.0
2016-10-14 11:35:00,41.42,41.42,41.37,41.41,1001060.0,41.42,41.42,41.37,41.41,1001060.0
2016-10-14 11:40:00,41.41,41.43,41.38,41.39,203860.0,41.41,41.43,41.38,41.39,203860.0
2016-10-14 11:45:00,41.4,41.4,41.36,41.37,477140.0,41.4,41.4,41.36,41.37,477140.0
2016-10-14 11:50:00,41.36,41.37,41.31,41.31,608840.0,41.36,41.37,41.31,41.31,608840.0
2016-10-14 11:55:00,41.31,41.34,41.27,41.29,1070180.0,41.31,41.34,41.27,41.29,1070180.0
2016-10-14 12:00:00,41.29,41.32,41.28,41.31,590980.0,41.29,41.32,41.28,41.31,590980.0
2016-10-14 12:05:00,41.31,41.31,41.22,41.24,1280800.0,41.31,41.31,41.22,41.24,1280800.0
2016-10-14 12:10:00,41.24,41.24,41.18,41.2,852580.0,41.24,41.24,41.18,41.2,852580.0
2016-10-14 12:15:00,41.2,41.23,41.18,41.19,821120.0,41.2,41.23,41.18,41.19,821120.0
2016-10-14 12:20:00,41.19,41.25,41.18,41.24,632440.0,41.19,41.25,41.18,41.24,632440.0
2016-10-14 12:25:00,41.24,41.29,41.24,41.28,677440.0,41.24,41.29,41.24,41.28,677440.0
2016-10-14 12:30:00,41.29,41.3,41.27,41.27,409460.0,41.29,41.3,41.27,41.27,409460.0
2016-10-14 12:35:00,41.27,41.27,41.25,41.25,201200.0,41.27,41.27,41.25,41.25,201200.0
2016-10-14 12:40:00,41.26,41.3,41.25,41.27,712120.0,41.26,41.3,41.25,41.27,712120.0
2016-10-14 12:45:00,41.27,41.28,41.26,41.27,142700.0,41.27,41.28,41.26,41.27,142700.0
2016-10-14 12:50:00,41.27,41.28,41.26,41.27,202800.0,41.27,41.28,41.26,41.27,202800.0
2016-10-14 12:55:00,41.27,41.29,41.27,41.28,175200.0,41.27,41.29,41.27,41.28,175200.0
2016-10-14 13:00:00,41.27,41.27,41.24,41.24,221300.0,41.27,41.27,41.24,41.24,221300.0
2016-10-14 13:05:00,41.24,41.3,41.23,41.3,356100.0,41.24,41.3,41.23,41.3,356100.0
2016-10-14 13:10:00,41.29,41.3,41.28,41.29,235800.0,41.29,41.3,41.28,41.29,235800.0
2016-10-14 13:15:00,41.29,41.29,41.25,41.25,207460.0,41.29,41.29,41.25,41.25,207460.0
2016-10-14 13:20:00,41.25,41.29,41.23,41.27,312960.0,41.25,41.29,41.23,41.27,312960.0
2016-10-14 13:25:00,41.28,41.28,41.26,41.27,221440.0,41.28,41.28,41.26,41.27,221440.0
2016-10-14 13:30:00,41.27,41.31,41.26,41.3,442200.0,41.27,41.31,41.26,41.3,442200.0
2016-10-14 13:35:00,41.29,41.3,41.27,41.28,125300.0,41.29,41.3,41.27,41.28,125300.0
2016-10-14 13:40:00,41.28,41.3,41.27,41.28,247040.0,41.28,41.3,41.27,41.28,247040.0
2016-10-14 13:45:00,41.27,41.29,41.26,41.27,115780.0,41.27,41.29,41.26,41.27,115780.0
2016-10-14 13:50:00,41.28,41.28,41.23,41.24,195120.0,41.28,41.28,41.23,41.24,195120.0
2016-10-14 13:55:00,41.24,41.27,41.24,41.25,126920.0,41.24,41.27,41.24,41.25,126920.0
2016-10-14 14:00:00,41.25,41.26,41.22,41.22,230560.0,41.25,41.26,41.22,41.22,230560.0
2016-10-14 14:05:00,41.23,41.23,41.18,41.18,476820.0,41.23,41.23,41.18,41.18,476820.0
2016-10-14 14:10:00,41.18,41.21,41.16,41.2,269000.0,41.18,41.21,41.16,41.2,269000.0
2016-10-14 14:15:00,41.21,41.21,41.15,41.15,252800.0,41.21,41.21,41.15,41.15,252800.0
2016-10-14 14:20:00,41.16,41.22,41.15,41.21,444740.0,41.16,41.22,41.15,41.21,444740.0
2016-10-14 14:25:00,41.21,41.24,41.2,41.24,298160.0,41.21,41.24,41.2,41.24,298160.0
2016-10-14 14:30:00,41.24,41.26,41.24,41.25,265740.0,41.24,41.26,41.24,41.25,265740.0
2016-10-14 14:35:00,41.25,41.26,41.24,41.24,194580.0,41.25,41.26,41.24,41.24,194580.0
2016-10-14 14:40:00,41.24,41.26,41.22,41.22,158240.0,41.24,41.26,41.22,41.22,158240.0
2016-10-14 14:45:00,41.21,41.21,41.17,41.18,353280.0,41.21,41.21,41.17,41.18,353280.0
2016-10-14 14:50:00,41.19,41.2,41.18,41.18,168460.0,41.19,41.2,41.18,41.18,168460.0
2016-10-14 14:55:00,41.18,41.2,41.17,41.18,215100.0,41.18,41.2,41.17,41.18,215100.0
2016-10-14 15:00:00,41.18,41.2,41.17,41.18,325960.0,41.18,41.2,41.17,41.18,325960.0
2016-10-14 15:05:00,41.19,41.21,41.18,41.21,555440.0,41.19,41.21,41.18,41.21,555440.0
2016-10-14 15:10:00,41.21,41.23,41.2,41.21,396360.0,41.21,41.23,41.2,41.21,396360.0
2016-10-14 15:15:00,41.21,41.22,41.19,41.19,223700.0,41.21,41.22,41.19,41.19,223700.0
2016-10-14 15:20:00,41.2,41.21,41.19,41.21,291020.0,41.2,41.21,41.19,41.21,291020.0
2016-10-14 15:25:00,41.21,41.22,41.2,41.21,205360.0,41.21,41.22,41.2,41.21,205360.0
2016-10-14 15:30:00,41.2,41.22,41.2,41.21,503960.0,41.2,41.22,41.2,41.21,503960.0
2016-10-14 15:35:00,41.21,41.24,41.21,41.24,734800.0,41.21,41.24,41.21,41.24,734800.0
2016-10-14 15:40:00,41.23,41.27,41.23,41.24,652240.0,41.23,41.27,41.23,41.24,652240.0
2016-10-14 15:45:00,41.24,41.26,41.24,41.24,414100.0,41.24,41.26,41.24,41.24,414100.0
2016-10-14 15:50:00,41.24,41.24,41.19,41.19,1295160.0,41.24,41.24,41.19,41.19,1295160.0
2016-10-14 15:55:00,41.19,41.2,41.15,41.15,3167940.0,41.19,41.2,41.15,41.15,3167940.0
2016-10-17 09:30:00,41.08,41.1,40.77,40.85,3882760.0,41.08,41.1,40.77,40.85,3882760.0
2016-10-17 09:35:00,40.84,40.88,40.67,40.7,2855800.0,40.84,40.88,40.67,40.7,2855800.0
2016-10-17 09:40:00,40.7,40.74,40.63,40.72,2172360.0,40.7,40.74,40.63,40.72,2172360.0
2016-10-17 09:45:00,40.71,40.84,40.71,40.77,1776400.0,40.71,40.84,40.71,40.77,1776400.0
2016-10-17 09:50:00,40.77,40.8,40.68,40.7,1390220.0,40.77,40.8,40.68,40.7,1390220.0
2016-10-17 09:55:00,40.7,40.73,40.61,40.64,1122460.0,40.7,40.73,40.61,40.64,1122460.0
2016-10-17 10:00:00,40.63,40.79,40.63,40.78,931920.0,40.63,40.79,40.63,40.78,931920.0
2016-10-17 10:05:00,40.77,40.84,40.76,40.83,927360.0,40.77,40.84,40.76,40.83,927360.0
2016-10-17 10:10:00,40.82,40.83,40.75,40.75,789360.0,40.82,40.83,40.75,40.75,789360.0
2016-10-17 10:15:00,40.75,40.77,40.67,40.7,953860.0,40.75,40.77,40.67,40.7,953860.0
2016-10-17 10:20:00,40.69,40.87,40.67,40.87,1140480.0,40.69,40.87,40.67,40.87,1140480.0
2016-10-17 10:25:00,40.87,40.94,40.87,40.94,935740.0,40.87,40.94,40.87,40.94,935740.0
2016-10-17 10:30:00,40.95,40.97,40.92,40.93,711000.0,40.95,40.97,40.92,40.93,711000.0
2016-10-17 10:35:00,40.94,40.99,40.9,40.98,646840.0,40.94,40.99,40.9,40.98,646840.0
2016-10-17 10:40:00,40.98,41.01,40.93,40.93,1244200.0,40.98,41.01,40.93,40.93,1244200.0
2016-10-17 10:45:00,40.93,40.94,40.82,40.86,759900.0,40.93,40.94,40.82,40.86,759900.0
2016-10-17 10:50:00,40.85,40.85,40.78,40.82,573900.0,40.85,40.85,40.78,40.82,573900.0
2016-10-17 10:55:00,40.83,40.83,40.78,40.81,371840.0,40.83,40.83,40.78,40.81,371840.0
2016-10-17 11:00:00,40.81,40.86,40.81,40.85,395880.0,40.81,40.86,40.81,40.85,395880.0
2016-10-17 11:05:00,40.84,40.87,40.81,40.81,540540.0,40.84,40.87,40.81,40.81,540540.0
2016-10-17 11:10:00,40.81,40.81,40.73,40.77,592240.0,40.81,40.81,40.73,40.77,592240.0
2016-10-17 11:15:00,40.77,40.79,40.72,40.77,808720.0,40.77,40.79,40.72,40.77,808720.0
2016-10-17 11:20:00,40.76,40.76,40.73,40.75,333920.0,40.76,40.76,40.73,40.75,333920.0
2016-10-17 11:25:00,40.74,40.74,40.71,40.72,283620.0,40.74,40.74,40.71,40.72,283620.0
2016-10-17 11:30:00,40.73,40.78,40.72,40.77,291140.0,40.73,40.78,40.72,40.77,291140.0
2016-10-17 11:35:00,40.77,40.78,40.74,40.76,256820.0,40.77,40.78,40.74,40.76,256820.0
2016-10-17 11:40:00,40.77,40.8,40.75,40.78,339260.0,40.77,40.8,40.75,40.78,339260.0
2016-10-17 11:45:00,40.79,40.79,40.75,40.77,142340.0,40.79,40.79,40.75,40.77,142340.0
2016-10-17 11:50:00,40.78,40.78,40.72,40.74,299300.0,40.78,40.78,40.72,40.74,299300.0
2016-10-17 11:55:00,40.74,40.74,40.71,40.71,250180.0,40.74,40.74,40.71,40.71,250180.0
2016-10-17 12:00:00,40.71,40.77,40.7,40.76,412540.0,40.71,40.77,40.7,40.76,412540.0
2016-10-17 12:05:00,40.75,40.77,40.73,40.74,183800.0,40.75,40.77,40.73,40.74,183800.0
2016-10-17 12:10:00,40.75,40.75,40.7,40.72,314420.0,40.75,40.75,40.7,40.72,314420.0
2016-10-17 12:15:00,40.72,40.72,40.68,40.68,210800.0,40.72,40.72,40.68,40.68,210800.0
2016-10-17 12:20:00,40.68,40.7,40.67,40.68,533260.0,40.68,40.7,40.67,40.68,533260.0
2016-10-17 12:25:00,40.69,40.7,40.62,40.63,635220.0,40.69,40.7,40.62,40.63,635220.0
2016-10-17 12:30:00,40.63,40.72,40.63,40.7,438260.0,40.63,40.72,40.63,40.7,438260.0
2016-10-17 12:35:00,40.71,40.72,40.65,40.65,557040.0,40.71,40.72,40.65,40.65,557040.0
2016-10-17 12:40:00,40.66,40.7,40.64,40.69,286440.0,40.66,40.7,40.64,40.69,286440.0
2016-10-17 12:45:00,40.68,40.7,40.66,40.69,121540.0,40.68,40.7,40.66,40.69,121540.0
2016-10-17 12:50:00,40.7,40.72,40.69,40.7,153620.0,40.7,40.72,40.69,40.7,153620.0
2016-10-17 12:55:00,40.7,40.77,40.69,40.75,379760.0,40.7,40.77,40.69,40.75,379760.0
2016-10-17 13:00:00,40.75,40.77,40.73,40.73,252160.0,40.75,40.77,40.73,40.73,252160.0
2016-10-17 13:05:00,40.74,40.74,40.73,40.74,130740.0,40.74,40.74,40.73,40.74,130740.0
2016-10-17 13:10:00,40.74,40.77,40.73,40.76,373840.0,40.74,40.77,40.73,40.76,373840.0
2016-10-17 13:15:00,40.75,40.77,40.72,40.73,227840.0,40.75,40.77,40.72,40.73,227840.0
2016-10-17 13:20:00,40.71,40.73,40.69,40.71,359840.0,40.71,40.73,40.69,40.71,359840.0
2016-10-17 13:25:00,40.72,40.73,40.68,40.72,172880.0,40.72,40.73,40.68,40.72,172880.0
2016-10-17 13:30:00,40.71,40.72,40.69,40.7,151060.0,40.71,40.72,40.69,40.7,151060.0
2016-10-17 13:35:00,40.69,40.71,40.69,40.7,201200.0,40.69,40.71,40.69,40.7,201200.0
2016-10-17 13:40:00,40.69,40.71,40.69,40.69,125260.0,40.69,40.71,40.69,40.69,125260.0
2016-10-17 13:45:00,40.68,40.7,40.68,40.69,178800.0,40.68,40.7,40.68,40.69,178800.0
2016-10-17 13:50:00,40.69,40.69,40.68,40.68,177280.0,40.69,40.69,40.68,40.68,177280.0
2016-10-17 13:55:00,40.68,40.68,40.62,40.62,382580.0,40.68,40.68,40.62,40.62,382580.0
2016-10-17 14:00:00,40.62,40.65,40.61,40.65,792920.0,40.62,40.65,40.61,40.65,792920.0
2016-10-17 14:05:00,40.65,40.67,40.63,40.63,372280.0,40.65,40.67,40.63,40.63,372280.0
2016-10-17 14:10:00,40.63,40.65,40.62,40.65,272240.0,40.63,40.65,40.62,40.65,272240.0
2016-10-17 14:15:00,40.65,40.67,40.64,40.66,464040.0,40.65,40.67,40.64,40.66,464040.0
2016-10-17 14:20:00,40.66,40.67,40.64,40.64,414960.0,40.66,40.67,40.64,40.64,414960.0
2016-10-17 14:25:00,40.65,40.66,40.64,40.65,426020.0,40.65,40.66,40.64,40.65,426020.0
2016-10-17 14:30:00,40.64,40.65,40.63,40.65,385740.0,40.64,40.65,40.63,40.65,385740.0
2016-10-17 14:35:00,40.65,40.7,40.65,40.68,456560.0,40.65,40.7,40.65,40.68,456560.0
2016-10-17 14:40:00,40.67,40.7,40.67,40.69,181840.0,40.67,40.7,40.67,40.69,181840.0
2016-10-17 14:45:00,40.69,40.7,40.66,40.66,170520.0,40.69,40.7,40.66,40.66,170520.0
2016-10-17 14:50:00,40.67,40.7,40.66,40.7,220600.0,40.67,40.7,40.66,40.7,220600.0
2016-10-17 14:55:00,40.7,40.73,40.69,40.72,398920.0,40.7,40.73,40.69,40.72,398920.0
2016-10-17 15:00:00,40.72,40.73,40.7,40.7,256100.0,40.72,40.73,40.7,40.7,256100.0
2016-10-17 15:05:00,40.7,40.71,40.66,40.68,503040.0,40.7,40.71,40.66,40.68,503040.0
2016-10-17 15:10:00,40.68,40.69,40.63,40.64,409600.0,40.68,40.69,40.63,40.64,409600.0
2016-10-17 15:15:00,40.64,40.67,40.63,40.64,440700.0,40.64,40.67,40.63,40.64,440700.0
2016-10-17 15:20:00,40.63,40.64,40.59,40.59,880360.0,40.63,40.64,40.59,40.59,880360.0
2016-10-17 15:25:00,40.59,40.62,40.58,40.61,663000.0,40.59,40.62,40.58,40.61,663000.0
2016-10-17 15:30:00,40.6,40.63,40.59,40.62,709280.0,40.6,40.63,40.59,40.62,709280.0
2016-10-17 15:35:00,40.62,40.66,40.62,40.63,600100.0,40.62,40.66,40.62,40.63,600100.0
2016-10-17 15:40:00,40.63,40.66,40.63,40.64,476380.0,40.63,40.66,40.63,40.64,476380.0
2016-10-17 15:45:00,40.63,40.67,40.63,40.64,484600.0,40.63,40.67,40.63,40.64,484600.0
2016-10-17 15:50:00,40.64,40.66,40.63,40.66,1139320.0,40.64,40.66,40.63,40.66,1139320.0
2016-10-17 15:55:00,40.66,40.66,40.63,40.65,2132900.0,40.66,40.66,40.63,40.65,2132900.0
2016-10-18 09:30:00,41.11,41.15,40.91,40.93,3026040.0,41.11,41.15,40.91,40.93,3026040.0
2016-10-18 09:35:00,40.93,41.06,40.93,41.06,1263200.0,40.93,41.06,40.93,41.06,1263200.0
2016-10-18 09:40:00,41.06,41.09,41.03,41.06,1494980.0,41.06,41.09,41.03,41.06,1494980.0
2016-10-18 09:45:00,41.07,41.09,41.01,41.03,703560.0,41.07,41.09,41.01,41.03,703560.0
2016-10-18 09:50:00,41.04,41.04,40.95,40.97,1001420.0,41.04,41.04,40.95,40.97,1001420.0
2016-10-18 09:55:00,40.95,40.98,40.8,40.84,1494020.0,40.95,40.98,40.8,40.84,1494020.0
2016-10-18 10:00:00,40.83,40.95,40.83,40.87,741840.0,40.83,40.95,40.83,40.87,741840.0
2016-10-18 10:05:00,40.87,40.88,40.84,40.87,856780.0,40.87,40.88,40.84,40.87,856780.0
2016-10-18 10:10:00,40.86,40.91,40.85,40.85,418100.0,40.86,40.91,40.85,40.85,418100.0
2016-10-18 10:15:00,40.87,40.88,40.82,40.86,605620.0,40.87,40.88,40.82,40.86,605620.0
2016-10-18 10:20:00,40.86,40.86,40.77,40.78,1054820.0,40.86,40.86,40.77,40.78,1054820.0
2016-10-18 10:25:00,40.79,40.84,40.78,40.82,646220.0,40.79,40.84,40.78,40.82,646220.0
2016-10-18 10:30:00,40.82,40.83,40.75,40.75,531820.0,40.82,40.83,40.75,40.75,531820.0
2016-10-18 10:35:00,40.75,40.84,40.75,40.84,688720.0,40.75,40.84,40.75,40.84,688720.0
2016-10-18 10:40:00,40.83,40.85,40.82,40.84,343000.0,40.83,40.85,40.82,40.84,343000.0
2016-10-18 10:45:00,40.84,40.85,40.8,40.84,441460.0,40.84,40.85,40.8,40.84,441460.0
2016-10-18 10:50:00,40.85,40.87,40.84,40.85,707940.0,40.85,40.87,40.84,40.85,707940.0
2016-10-18 10:55:00,40.86,40.9,40.86,40.89,392200.0,40.86,40.9,40.86,40.89,392200.0
2016-10-18 11:00:00,40.9,40.94,40.89,40.94,584100.0,40.9,40.94,40.89,40.94,584100.0
2016-10-18 11:05:00,40.94,40.94,40.91,40.92,233240.0,40.94,40.94,40.91,40.92,233240.0
2016-10-18 11:10:00,40.93,40.95,40.92,40.95,473220.0,40.93,40.95,40.92,40.95,473220.0
2016-10-18 11:15:00,40.95,40.95,40.92,40.95,337600.0,40.95,40.95,40.92,40.95,337600.0
2016-10-18 11:20:00,40.94,40.98,40.94,40.96,317720.0,40.94,40.98,40.94,40.96,317720.0
2016-10-18 11:25:00,40.96,40.98,40.92,40.92,235960.0,40.96,40.98,40.92,40.92,235960.0
2016-10-18 11:30:00,40.94,40.95,40.92,40.92,152320.0,40.94,40.95,40.92,40.92,152320.0
2016-10-18 11:35:00,40.92,40.95,40.91,40.95,199600.0,40.92,40.95,40.91,40.95,199600.0
2016-10-18 11:40:00,40.95,41.0,40.95,40.99,796220.0,40.95,41.0,40.95,40.99,796220.0
2016-10-18 11:45:00,41.0,41.01,40.99,41.0,387620.0,41.0,41.01,40.99,41.0,387620.0
2016-10-18 11:50:00,41.0,41.08,41.0,41.08,610180.0,41.0,41.08,41.0,41.08,610180.0
2016-10-18 11:55:00,41.08,41.11,41.07,41.11,560240.0,41.08,41.11,41.07,41.11,560240.0
2016-10-18 12:00:00,41.11,41.12,41.09,41.1,603060.0,41.11,41.12,41.09,41.1,603060.0
2016-10-18 12:05:00,41.1,41.1,41.02,41.06,497940.0,41.1,41.1,41.02,41.06,497940.0
2016-10-18 12:10:00,41.06,41.07,41.05,41.05,186720.0,41.06,41.07,41.05,41.05,186720.0
2016-10-18 12:15:00,41.05,41.05,41.02,41.02,752280.0,41.05,41.05,41.02,41.02,752280.0
2016-10-18 12:20:00,41.03,41.07,41.02,41.07,136100.0,41.03,41.07,41.02,41.07,136100.0
2016-10-18 12:25:00,41.07,41.09,41.05,41.09,149500.0,41.07,41.09,41.05,41.09,149500.0
2016-10-18 12:30:00,41.09,41.09,41.08,41.09,184040.0,41.09,41.09,41.08,41.09,184040.0
2016-10-18 12:35:00,41.09,41.09,41.06,41.08,175140.0,41.09,41.09,41.06,41.08,175140.0
2016-10-18 12:40:00,41.09,41.11,41.09,41.11,253100.0,41.09,41.11,41.09,41.11,253100.0
2016-10-18 12:45:00,41.1,41.11,41.09,41.11,220320.0,41.1,41.11,41.09,41.11,220320.0
2016-10-18 12:50:00,41.1,41.13,41.1,41.13,283660.0,41.1,41.13,41.1,41.13,283660.0
2016-10-18 12:55:00,41.13,41.15,41.12,41.14,416320.0,41.13,41.15,41.12,41.14,416320.0
2016-10-18 13:00:00,41.14,41.14,41.11,41.12,133660.0,41.14,41.14,41.11,41.12,133660.0
2016-10-18 13:05:00,41.12,41.12,41.1,41.11,195160.0,41.12,41.12,41.1,41.11,195160.0
2016-10-18 13:10:00,41.12,41.13,41.1,41.12,105580.0,41.12,41.13,41.1,41.12,105580.0
2016-10-18 13:15:00,41.12,41.15,41.11,41.13,212060.0,41.12,41.15,41.11,41.13,212060.0
2016-10-18 13:20:00,41.13,41.16,41.13,41.16,365440.0,41.13,41.16,41.13,41.16,365440.0
2016-10-18 13:25:00,41.16,41.16,41.12,41.13,299560.0,41.16,41.16,41.12,41.13,299560.0
2016-10-18 13:30:00,41.13,41.13,41.06,41.07,344380.0,41.13,41.13,41.06,41.07,344380.0
2016-10-18 13:35:00,41.07,41.09,41.07,41.09,124600.0,41.07,41.09,41.07,41.09,124600.0
2016-10-18 13:40:00,41.09,41.11,41.09,41.1,130560.0,41.09,41.11,41.09,41.1,130560.0
2016-10-18 13:45:00,41.1,41.11,41.07,41.08,178340.0,41.1,41.11,41.07,41.08,178340.0
2016-10-18 13:50:00,41.08,41.09,41.06,41.07,170180.0,41.08,41.09,41.06,41.07,170180.0
2016-10-18 13:55:00,41.07,41.08,41.06,41.08,124940.0,41.07,41.08,41.06,41.08,124940.0
2016-10-18 14:00:00,41.07,41.1,41.07,41.09,116580.0,41.07,41.1,41.07,41.09,116580.0
2016-10-18 14:05:00,41.08,41.1,41.08,41.1,71120.0,41.08,41.1,41.08,41.1,71120.0
2016-10-18 14:10:00,41.11,41.11,41.07,41.08,106280.0,41.11,41.11,41.07,41.08,106280.0
2016-10-18 14:15:00,41.09,41.1,41.07,41.1,244880.0,41.09,41.1,41.07,41.1,244880.0
2016-10-18 14:20:00,41.08,41.11,41.08,41.09,146940.0,41.08,41.11,41.08,41.09,146940.0
2016-10-18 14:25:00,41.1,41.12,41.1,41.11,53040.0,41.1,41.12,41.1,41.11,53040.0
2016-10-18 14:30:00,41.12,41.13,41.11,41.11,91700.0,41.12,41.13,41.11,41.11,91700.0
2016-10-18 14:35:00,41.1,41.11,41.07,41.07,96320.0,41.1,41.11,41.07,41.07,96320.0
2016-10-18 14:40:00,41.08,41.1,41.07,41.1,92520.0,41.08,41.1,41.07,41.1,92520.0
2016-10-18 14:45:00,41.09,41.09,41.06,41.07,99040.0,41.09,41.09,41.06,41.07,99040.0
2016-10-18 14:50:00,41.08,41.08,41.05,41.06,222940.0,41.08,41.08,41.05,41.06,222940.0
2016-10-18 14:55:00,41.05,41.07,41.05,41.06,147760.0,41.05,41.07,41.05,41.06,147760.0
2016-10-18 15:00:00,41.07,41.07,41.04,41.06,238780.0,41.07,41.07,41.04,41.06,238780.0
2016-10-18 15:05:00,41.07,41.07,41.03,41.04,218500.0,41.07,41.07,41.03,41.04,218500.0
2016-10-18 15:10:00,41.04,41.05,41.04,41.05,187380.0,41.04,41.05,41.04,41.05,187380.0
2016-10-18 15:15:00,41.05,41.05,41.0,41.01,363100.0,41.05,41.05,41.0,41.01,363100.0
2016-10-18 15:20:00,41.02,41.02,40.99,41.0,521200.0,41.02,41.02,40.99,41.0,521200.0
2016-10-18 15:25:00,41.0,41.0,40.95,40.96,555640.0,41.0,41.0,40.95,40.96,555640.0
2016-10-18 15:30:00,40.96,40.98,40.95,40.97,444580.0,40.96,40.98,40.95,40.97,444580.0
2016-10-18 15:35:00,40.97,41.0,40.97,40.97,404100.0,40.97,41.0,40.97,40.97,404100.0
2016-10-18 15:40:00,40.97,40.97,40.94,40.95,456860.0,40.97,40.97,40.94,40.95,456860.0
2016-10-18 15:45:00,40.95,40.96,40.91,40.94,603960.0,40.95,40.96,40.91,40.94,603960.0
2016-10-18 15:50:00,40.93,40.94,40.92,40.93,835100.0,40.93,40.94,40.92,40.93,835100.0
2016-10-18 15:55:00,40.93,40.95,40.88,40.88,1518800.0,40.93,40.95,40.88,40.88,1518800.0
2016-10-19 09:30:00,41.02,41.02,40.85,40.92,1709160.0,41.02,41.02,40.85,40.92,1709160.0
2016-10-19 09:35:00,40.91,40.99,40.91,40.95,589260.0,40.91,40.99,40.91,40.95,589260.0
2016-10-19 09:40:00,40.96,40.97,40.88,40.92,573500.0,40.96,40.97,40.88,40.92,573500.0
2016-10-19 09:45:00,40.92,41.03,40.9,40.99,901400.0,40.92,41.03,40.9,40.99,901400.0
2016-10-19 09:50:00,40.99,40.99,40.91,40.95,421260.0,40.99,40.99,40.91,40.95,421260.0
2016-10-19 09:55:00,40.94,40.94,40.81,40.91,1165360.0,40.94,40.94,40.81,40.91,1165360.0
2016-10-19 10:00:00,40.89,40.94,40.86,40.93,782260.0,40.89,40.94,40.86,40.93,782260.0
2016-10-19 10:05:00,40.92,40.94,40.9,40.92,454040.0,40.92,40.94,40.9,40.92,454040.0
2016-10-19 10:10:00,40.93,40.93,40.84,40.88,984700.0,40.93,40.93,40.84,40.88,984700.0
2016-10-19 10:15:00,40.88,40.88,40.83,40.84,441260.0,40.88,40.88,40.83,40.84,441260.0
2016-10-19 10:20:00,40.84,40.86,40.83,40.85,409560.0,40.84,40.86,40.83,40.85,409560.0
2016-10-19 10:25:00,40.85,40.88,40.82,40.86,876560.0,40.85,40.88,40.82,40.86,876560.0
2016-10-19 10:30:00,40.86,40.87,40.83,40.83,611360.0,40.86,40.87,40.83,40.83,611360.0
2016-10-19 10:35:00,40.83,40.86,40.81,40.85,866940.0,40.83,40.86,40.81,40.85,866940.0
2016-10-19 10:40:00,40.85,40.86,40.8,40.82,704080.0,40.85,40.86,40.8,40.82,704080.0
2016-10-19 10:45:00,40.82,40.84,40.8,40.81,297500.0,40.82,40.84,40.8,40.81,297500.0
2016-10-19 10:50:00,40.81,40.83,40.76,40.79,793280.0,40.81,40.83,40.76,40.79,793280.0
2016-10-19 10:55:00,40.79,40.8,40.77,40.8,823960.0,40.79,40.8,40.77,40.8,823960.0
2016-10-19 11:00:00,40.81,40.81,40.79,40.81,466160.0,40.81,40.81,40.79,40.81,466160.0
2016-10-19 11:05:00,40.81,40.87,40.81,40.86,576020.0,40.81,40.87,40.81,40.86,576020.0
2016-10-19 11:10:00,40.86,40.86,40.83,40.85,434640.0,40.86,40.86,40.83,40.85,434640.0
2016-10-19 11:15:00,40.85,40.85,40.81,40.82,198580.0,40.85,40.85,40.81,40.82,198580.0
2016-10-19 11:20:00,40.81,40.83,40.81,40.81,282620.0,40.81,40.83,40.81,40.81,282620.0
2016-10-19 11:25:00,40.8,40.83,40.79,40.8,249020.0,40.8,40.83,40.79,40.8,249020.0
2016-10-19 11:30:00,40.81,40.84,40.81,40.84,233220.0,40.81,40.84,40.81,40.84,233220.0
2016-10-19 11:35:00,40.84,40.84,40.82,40.82,146300.0,40.84,40.84,40.82,40.82,146300.0
2016-10-19 11:40:00,40.83,40.85,40.82,40.84,150960.0,40.83,40.85,40.82,40.84,150960.0
2016-10-19 11:45:00,40.85,40.86,40.84,40.85,186220.0,40.85,40.86,40.84,40.85,186220.0
2016-10-19 11:50:00,40.85,40.86,40.83,40.83,124320.0,40.85,40.86,40.83,40.83,124320.0
2016-10-19 11:55:00,40.83,40.84,40.81,40.82,238340.0,40.83,40.84,40.81,40.82,238340.0
2016-10-19 12:00:00,40.84,40.84,40.81,40.82,110620.0,40.84,40.84,40.81,40.82,110620.0
2016-10-19 12:05:00,40.83,40.83,40.81,40.82,94620.0,40.83,40.83,40.81,40.82,94620.0
2016-10-19 12:10:00,40.82,40.85,40.82,40.85,102480.0,40.82,40.85,40.82,40.85,102480.0
2016-10-19 12:15:00,40.85,40.9,40.84,40.9,431760.0,40.85,40.9,40.84,40.9,431760.0
2016-10-19 12:20:00,40.89,40.92,40.88,40.91,314980.0,40.89,40.92,40.88,40.91,314980.0
2016-10-19 12:25:00,40.89,40.9,40.87,40.89,230160.0,40.89,40.9,40.87,40.89,230160.0
2016-10-19 12:30:00,40.88,40.9,40.88,40.9,126180.0,40.88,40.9,40.88,40.9,126180.0
2016-10-19 12:35:00,40.91,40.91,40.89,40.9,112820.0,40.91,40.91,40.89,40.9,112820.0
2016-10-19 12:40:00,40.9,40.91,40.88,40.9,117280.0,40.9,40.91,40.88,40.9,117280.0
2016-10-19 12:45:00,40.9,40.91,40.9,40.91,139500.0,40.9,40.91,40.9,40.91,139500.0
2016-10-19 12:50:00,40.91,40.94,40.9,40.93,179820.0,40.91,40.94,40.9,40.93,179820.0
2016-10-19 12:55:00,40.92,40.93,40.9,40.92,128620.0,40.92,40.93,40.9,40.92,128620.0
2016-10-19 13:00:00,40.93,40.94,40.92,40.93,339960.0,40.93,40.94,40.92,40.93,339960.0
2016-10-19 13:05:00,40.93,40.94,40.91,40.92,84060.0,40.93,40.94,40.91,40.92,84060.0
2016-10-19 13:10:00,40.92,40.92,40.91,40.92,70140.0,40.92,40.92,40.91,40.92,70140.0
2016-10-19 13:15:00,40.92,40.93,40.91,40.93,60660.0,40.92,40.93,40.91,40.93,60660.0
2016-10-19 13:20:00,40.93,40.99,40.92,40.99,649740.0,40.93,40.99,40.92,40.99,649740.0
2016-10-19 13:25:00,40.98,40.99,40.92,40.96,452980.0,40.98,40.99,40.92,40.96,452980.0
2016-10-19 13:30:00,40.96,40.97,40.93,40.93,226980.0,40.96,40.97,40.93,40.93,226980.0
2016-10-19 13:35:00,40.93,40.96,40.93,40.95,461760.0,40.93,40.96,40.93,40.95,461760.0
2016-10-19 13:40:00,40.95,40.95,40.91,40.94,231140.0,40.95,40.95,40.91,40.94,231140.0
2016-10-19 13:45:00,40.94,40.94,40.91,40.92,308500.0,40.94,40.94,40.91,40.92,308500.0
2016-10-19 13:50:00,40.91,40.94,40.91,40.93,165640.0,40.91,40.94,40.91,40.93,165640.0
2016-10-19 13:55:00,40.94,40.95,40.93,40.95,112020.0,40.94,40.95,40.93,40.95,112020.0
2016-10-19 14:00:00,40.95,40.98,40.93,40.95,130800.0,40.95,40.98,40.93,40.95,130800.0
2016-10-19 14:05:00,40.96,40.98,40.96,40.98,167520.0,40.96,40.98,40.96,40.98,167520.0
2016-10-19 14:10:00,40.98,40.98,40.96,40.96,363700.0,40.98,40.98,40.96,40.96,363700.0
2016-10-19 14:15:00,40.96,40.97,40.96,40.96,149880.0,40.96,40.97,40.96,40.96,149880.0
2016-10-19 14:20:00,40.96,40.97,40.93,40.94,131280.0,40.96,40.97,40.93,40.94,131280.0
2016-10-19 14:25:00,40.94,40.96,40.93,40.94,104480.0,40.94,40.96,40.93,40.94,104480.0
2016-10-19 14:30:00,40.93,40.94,40.89,40.92,258900.0,40.93,40.94,40.89,40.92,258900.0
2016-10-19 14:35:00,40.92,40.93,40.89,40.9,144220.0,40.92,40.93,40.89,40.9,144220.0
2016-10-19 14:40:00,40.91,40.91,40.89,40.9,154580.0,40.91,40.91,40.89,40.9,154580.0
2016-10-19 14:45:00,40.9,40.91,40.89,40.89,264460.0,40.9,40.91,40.89,40.89,264460.0
2016-10-19 14:50:00,40.89,40.9,40.86,40.86,183240.0,40.89,40.9,40.86,40.86,183240.0
2016-10-19 14:55:00,40.87,40.88,40.83,40.84,244160.0,40.87,40.88,40.83,40.84,244160.0
2016-10-19 15:00:00,40.85,40.86,40.84,40.86,301280.0,40.85,40.86,40.84,40.86,301280.0
2016-10-19 15:05:00,40.86,40.88,40.85,40.87,249360.0,40.86,40.88,40.85,40.87,249360.0
2016-10-19 15:10:00,40.87,40.89,40.86,40.89,204620.0,40.87,40.89,40.86,40.89,204620.0
2016-10-19 15:15:00,40.88,40.9,40.87,40.9,176580.0,40.88,40.9,40.87,40.9,176580.0
2016-10-19 15:20:00,40.9,40.9,40.89,40.9,327240.0,40.9,40.9,40.89,40.9,327240.0
2016-10-19 15:25:00,40.9,40.92,40.89,40.91,294080.0,40.9,40.92,40.89,40.91,294080.0
2016-10-19 15:30:00,40.91,40.91,40.88,40.88,159660.0,40.91,40.91,40.88,40.88,159660.0
2016-10-19 15:35:00,40.88,40.91,40.88,40.9,214940.0,40.88,40.91,40.88,40.9,214940.0
2016-10-19 15:40:00,40.91,40.93,40.9,40.92,363140.0,40.91,40.93,40.9,40.92,363140.0
2016-10-19 15:45:00,40.92,40.95,40.92,40.93,431360.0,40.92,40.95,40.92,40.93,431360.0
2016-10-19 15:50:00,40.92,40.92,40.86,40.9,556100.0,40.92,40.92,40.86,40.9,556100.0
2016-10-19 15:55:00,40.89,40.9,40.86,40.88,956220.0,40.89,40.9,40.86,40.88,956220.0
2016-10-20 09:30:00,40.7,40.72,40.16,40.49,5698180.0,40.7,40.72,40.16,40.49,5698180.0
2016-10-20 09:35:00,40.49,40.58,40.31,40.31,2544280.0,40.49,40.58,40.31,40.31,2544280.0
2016-10-20 09:40:00,40.31,40.49,40.31,40.47,1171360.0,40.31,40.49,40.31,40.47,1171360.0
2016-10-20 09:45:00,40.47,40.63,40.45,40.56,1257280.0,40.47,40.63,40.45,40.56,1257280.0
2016-10-20 09:50:00,40.56,40.62,40.53,40.54,1194040.0,40.56,40.62,40.53,40.54,1194040.0
2016-10-20 09:55:00,40.53,40.59,40.52,40.55,712320.0,40.53,40.59,40.52,40.55,712320.0
2016-10-20 10:00:00,40.54,40.62,40.5,40.56,753240.0,40.54,40.62,40.5,40.56,753240.0
2016-10-20 10:05:00,40.57,40.61,40.53,40.53,510140.0,40.57,40.61,40.53,40.53,510140.0
2016-10-20 10:10:00,40.53,40.54,40.48,40.51,610960.0,40.53,40.54,40.48,40.51,610960.0
2016-10-20 10:15:00,40.51,40.6,40.5,40.55,320100.0,40.51,40.6,40.5,40.55,320100.0
2016-10-20 10:20:00,40.55,40.57,40.53,40.53,290580.0,40.55,40.57,40.53,40.53,290580.0
2016-10-20 10:25:00,40.54,40.54,40.49,40.52,441560.0,40.54,40.54,40.49,40.52,441560.0
2016-10-20 10:30:00,40.51,40.52,40.45,40.46,726960.0,40.51,40.52,40.45,40.46,726960.0
2016-10-20 10:35:00,40.45,40.48,40.42,40.44,842700.0,40.45,40.48,40.42,40.44,842700.0
2016-10-20 10:40:00,40.45,40.48,40.44,40.47,483980.0,40.45,40.48,40.44,40.47,483980.0
2016-10-20 10:45:00,40.46,40.5,40.4,40.5,594260.0,40.46,40.5,40.4,40.5,594260.0
2016-10-20 10:50:00,40.49,40.54,40.49,40.5,415080.0,40.49,40.54,40.49,40.5,415080.0
2016-10-20 10:55:00,40.5,40.51,40.45,40.48,639320.0,40.5,40.51,40.45,40.48,639320.0
2016-10-20 11:00:00,40.48,40.5,40.44,40.47,309820.0,40.48,40.5,40.44,40.47,309820.0
2016-10-20 11:05:00,40.46,40.48,40.44,40.44,174180.0,40.46,40.48,40.44,40.44,174180.0
2016-10-20 11:10:00,40.43,40.49,40.43,40.47,534780.0,40.43,40.49,40.43,40.47,534780.0
2016-10-20 11:15:00,40.47,40.54,40.47,40.51,763040.0,40.47,40.54,40.47,40.51,763040.0
2016-10-20 11:20:00,40.51,40.53,40.49,40.49,623900.0,40.51,40.53,40.49,40.49,623900.0
2016-10-20 11:25:00,40.49,40.52,40.49,40.52,382120.0,40.49,40.52,40.49,40.52,382120.0
2016-10-20 11:30:00,40.52,40.53,40.49,40.51,564920.0,40.52,40.53,40.49,40.51,564920.0
2016-10-20 11:35:00,40.5,40.52,40.49,40.49,281000.0,40.5,40.52,40.49,40.49,281000.0
2016-10-20 11:40:00,40.5,40.53,40.5,40.51,100680.0,40.5,40.53,40.5,40.51,100680.0
2016-10-20 11:45:00,40.5,40.53,40.5,40.52,110060.0,40.5,40.53,40.5,40.52,110060.0
2016-10-20 11:50:00,40.52,40.53,40.48,40.51,154880.0,40.52,40.53,40.48,40.51,154880.0
2016-10-20 11:55:00,40.5,40.54,40.48,40.54,323640.0,40.5,40.54,40.48,40.54,323640.0
2016-10-20 12:00:00,40.55,40.66,40.51,40.65,1104100.0,40.55,40.66,40.51,40.65,1104100.0
2016-10-20 12:05:00,40.65,40.65,40.6,40.63,302320.0,40.65,40.65,40.6,40.63,302320.0
2016-10-20 12:10:00,40.62,40.64,40.58,40.62,193260.0,40.62,40.64,40.58,40.62,193260.0
2016-10-20 12:15:00,40.62,40.65,40.62,40.64,188340.0,40.62,40.65,40.62,40.64,188340.0
2016-10-20 12:20:00,40.64,40.66,40.62,40.63,146000.0,40.64,40.66,40.62,40.63,146000.0
2016-10-20 12:25:00,40.63,40.68,40.62,40.67,209360.0,40.63,40.68,40.62,40.67,209360.0
2016-10-20 12:30:00,40.68,40.71,40.68,40.7,525500.0,40.68,40.71,40.68,40.7,525500.0
2016-10-20 12:35:00,40.7,40.77,40.69,40.74,718360.0,40.7,40.77,40.69,40.74,718360.0
2016-10-20 12:40:00,40.75,40.79,40.67,40.69,864900.0,40.75,40.79,40.67,40.69,864900.0
2016-10-20 12:45:00,40.69,40.71,40.68,40.68,242480.0,40.69,40.71,40.68,40.68,242480.0
2016-10-20 12:50:00,40.69,40.71,40.64,40.65,517560.0,40.69,40.71,40.64,40.65,517560.0
2016-10-20 12:55:00,40.65,40.68,40.65,40.66,116360.0,40.65,40.68,40.65,40.66,116360.0
2016-10-20 13:00:00,40.66,40.69,40.64,40.66,244140.0,40.66,40.69,40.64,40.66,244140.0
2016-10-20 13:05:00,40.65,40.69,40.65,40.66,172000.0,40.65,40.69,40.65,40.66,172000.0
2016-10-20 13:10:00,40.68,40.68,40.64,40.65,227360.0,40.68,40.68,40.64,40.65,227360.0
2016-10-20 13:15:00,40.65,40.66,40.62,40.64,246040.0,40.65,40.66,40.62,40.64,246040.0
2016-10-20 13:20:00,40.64,40.64,40.61,40.62,241460.0,40.64,40.64,40.61,40.62,241460.0
2016-10-20 13:25:00,40.62,40.64,40.62,40.64,137780.0,40.62,40.64,40.62,40.64,137780.0
2016-10-20 13:30:00,40.63,40.68,40.63,40.66,197860.0,40.63,40.68,40.63,40.66,197860.0
2016-10-20 13:35:00,40.66,40.68,40.64,40.65,175980.0,40.66,40.68,40.64,40.65,175980.0
2016-10-20 13:40:00,40.65,40.65,40.62,40.62,168460.0,40.65,40.65,40.62,40.62,168460.0
2016-10-20 13:45:00,40.61,40.62,40.48,40.48,852580.0,40.61,40.62,40.48,40.48,852580.0
2016-10-20 13:50:00,40.48,40.49,40.43,40.43,706560.0,40.48,40.49,40.43,40.43,706560.0
2016-10-20 13:55:00,40.43,40.49,40.42,40.45,820160.0,40.43,40.49,40.42,40.45,820160.0
2016-10-20 14:00:00,40.46,40.49,40.44,40.47,493080.0,40.46,40.49,40.44,40.47,493080.0
2016-10-20 14:05:00,40.49,40.56,40.48,40.54,444140.0,40.49,40.56,40.48,40.54,444140.0
2016-10-20 14:10:00,40.53,40.57,40.52,40.54,287520.0,40.53,40.57,40.52,40.54,287520.0
2016-10-20 14:15:00,40.55,40.55,40.49,40.52,221840.0,40.55,40.55,40.49,40.52,221840.0
2016-10-20 14:20:00,40.52,40.56,40.51,40.53,277100.0,40.52,40.56,40.51,40.53,277100.0
2016-10-20 14:25:00,40.55,40.58,40.54,40.57,440040.0,40.55,40.58,40.54,40.57,440040.0
2016-10-20 14:30:00,40.57,40.59,40.55,40.57,451900.0,40.57,40.59,40.55,40.57,451900.0
2016-10-20 14:35:00,40.57,40.64,40.57,40.59,570660.0,40.57,40.64,40.57,40.59,570660.0
2016-10-20 14:40:00,40.61,40.61,40.55,40.59,436600.0,40.61,40.61,40.55,40.59,436600.0
2016-10-20 14:45:00,40.6,40.64,40.56,40.64,479860.0,40.6,40.64,40.56,40.64,479860.0
2016-10-20 14:50:00,40.62,40.65,40.57,40.57,330380.0,40.62,40.65,40.57,40.57,330380.0
2016-10-20 14:55:00,40.59,40.61,40.56,40.58,453600.0,40.59,40.61,40.56,40.58,453600.0
2016-10-20 15:00:00,40.58,40.59,40.54,40.56,385840.0,40.58,40.59,40.54,40.56,385840.0
2016-10-20 15:05:00,40.56,40.59,40.54,40.58,308400.0,40.56,40.59,40.54,40.58,308400.0
2016-10-20 15:10:00,40.58,40.59,40.56,40.57,171000.0,40.58,40.59,40.56,40.57,171000.0
2016-10-20 15:15:00,40.57,40.57,40.53,40.55,316760.0,40.57,40.57,40.53,40.55,316760.0
2016-10-20 15:20:00,40.56,40.6,40.56,40.59,272580.0,40.56,40.6,40.56,40.59,272580.0
2016-10-20 15:25:00,40.59,40.62,40.58,40.6,562520.0,40.59,40.62,40.58,40.6,562520.0
2016-10-20 15:30:00,40.6,40.63,40.58,40.58,530380.0,40.6,40.63,40.58,40.58,530380.0
2016-10-20 15:35:00,40.57,40.59,40.54,40.57,298740.0,40.57,40.59,40.54,40.57,298740.0
2016-10-20 15:40:00,40.57,40.59,40.55,40.58,537600.0,40.57,40.59,40.55,40.58,537600.0
2016-10-20 15:45:00,40.58,40.6,40.54,40.6,530440.0,40.58,40.6,40.54,40.6,530440.0
2016-10-20 15:50:00,40.6,40.6,40.55,40.55,1041200.0,40.6,40.6,40.55,40.55,1041200.0
2016-10-20 15:55:00,40.55,40.58,40.51,40.52,1535280.0,40.55,40.58,40.51,40.52,1535280.0
2016-10-21 09:30:00,40.47,40.68,40.45,40.57,4214800.0,40.47,40.68,40.45,40.57,4214800.0
2016-10-21 09:35:00,40.55,40.72,40.53,40.7,1437460.0,40.55,40.72,40.53,40.7,1437460.0
2016-10-21 09:40:00,40.68,40.77,40.6,40.64,1641360.0,40.68,40.77,40.6,40.64,1641360.0
2016-10-21 09:45:00,40.62,40.69,40.6,40.64,1039940.0,40.62,40.69,40.6,40.64,1039940.0
2016-10-21 09:50:00,40.64,40.66,40.56,40.62,591620.0,40.64,40.66,40.56,40.62,591620.0
2016-10-21 09:55:00,40.63,40.68,40.61,40.63,722880.0,40.63,40.68,40.61,40.63,722880.0
2016-10-21 10:00:00,40.63,40.66,40.61,40.64,306380.0,40.63,40.66,40.61,40.64,306380.0
2016-10-21 10:05:00,40.63,40.66,40.62,40.63,253760.0,40.63,40.66,40.62,40.63,253760.0
2016-10-21 10:10:00,40.63,40.66,40.59,40.6,524820.0,40.63,40.66,40.59,40.6,524820.0
2016-10-21 10:15:00,40.61,40.66,40.6,40.62,215840.0,40.61,40.66,40.6,40.62,215840.0
2016-10-21 10:20:00,40.63,40.65,40.6,40.62,233800.0,40.63,40.65,40.6,40.62,233800.0
2016-10-21 10:25:00,40.62,40.64,40.6,40.62,280900.0,40.62,40.64,40.6,40.62,280900.0
2016-10-21 10:30:00,40.63,40.69,40.6,40.67,599240.0,40.63,40.69,40.6,40.67,599240.0
2016-10-21 10:35:00,40.67,40.69,40.64,40.66,246280.0,40.67,40.69,40.64,40.66,246280.0
2016-10-21 10:40:00,40.67,40.74,40.67,40.7,1018420.0,40.67,40.74,40.67,40.7,1018420.0
2016-10-21 10:45:00,40.7,40.73,40.69,40.71,185640.0,40.7,40.73,40.69,40.71,185640.0
2016-10-21 10:50:00,40.7,40.73,40.69,40.72,239340.0,40.7,40.73,40.69,40.72,239340.0
2016-10-21 10:55:00,40.72,40.73,40.7,40.71,260080.0,40.72,40.73,40.7,40.71,260080.0
2016-10-21 11:00:00,40.71,40.72,40.69,40.7,359540.0,40.71,40.72,40.69,40.7,359540.0
2016-10-21 11:05:00,40.7,40.76,40.7,40.74,584720.0,40.7,40.76,40.7,40.74,584720.0
2016-10-21 11:10:00,40.75,40.77,40.73,40.76,314580.0,40.75,40.77,40.73,40.76,314580.0
2016-10-21 11:15:00,40.76,40.76,40.74,40.76,249740.0,40.76,40.76,40.74,40.76,249740.0
2016-10-21 11:20:00,40.76,40.76,40.74,40.74,241340.0,40.76,40.76,40.74,40.74,241340.0
2016-10-21 11:25:00,40.74,40.75,40.72,40.74,267280.0,40.74,40.75,40.72,40.74,267280.0
2016-10-21 11:30:00,40.74,40.74,40.7,40.73,265560.0,40.74,40.74,40.7,40.73,265560.0
2016-10-21 11:35:00,40.72,40.74,40.71,40.73,117020.0,40.72,40.74,40.71,40.73,117020.0
2016-10-21 11:40:00,40.73,40.75,40.72,40.74,171360.0,40.73,40.75,40.72,40.74,171360.0
2016-10-21 11:45:00,40.74,40.78,40.74,40.78,412620.0,40.74,40.78,40.74,40.78,412620.0
2016-10-21 11:50:00,40.78,40.8,40.78,40.8,356540.0,40.78,40.8,40.78,40.8,356540.0
2016-10-21 11:55:00,40.8,40.83,40.79,40.8,434820.0,40.8,40.83,40.79,40.8,434820.0
2016-10-21 12:00:00,40.8,40.87,40.8,40.87,466860.0,40.8,40.87,40.8,40.87,466860.0
2016-10-21 12:05:00,40.88,40.88,40.83,40.86,561600.0,40.88,40.88,40.83,40.86,561600.0
2016-10-21 12:10:00,40.87,40.89,40.86,40.86,508920.0,40.87,40.89,40.86,40.86,508920.0
2016-10-21 12:15:00,40.87,40.89,40.86,40.88,448260.0,40.87,40.89,40.86,40.88,448260.0
2016-10-21 12:20:00,40.88,40.89,40.85,40.86,330120.0,40.88,40.89,40.85,40.86,330120.0
2016-10-21 12:25:00,40.86,40.87,40.85,40.86,246940.0,40.86,40.87,40.85,40.86,246940.0
2016-10-21 12:30:00,40.87,40.88,40.85,40.85,288300.0,40.87,40.88,40.85,40.85,288300.0
2016-10-21 12:35:00,40.85,40.85,40.82,40.83,295960.0,40.85,40.85,40.82,40.83,295960.0
2016-10-21 12:40:00,40.82,40.85,40.82,40.83,432000.0,40.82,40.85,40.82,40.83,432000.0
2016-10-21 12:45:00,40.84,40.88,40.84,40.88,255180.0,40.84,40.88,40.84,40.88,255180.0
2016-10-21 12:50:00,40.89,40.89,40.86,40.88,710380.0,40.89,40.89,40.86,40.88,710380.0
2016-10-21 12:55:00,40.88,40.91,40.86,40.9,442400.0,40.88,40.91,40.86,40.9,442400.0
2016-10-21 13:00:00,40.9,40.92,40.89,40.9,248960.0,40.9,40.92,40.89,40.9,248960.0
2016-10-21 13:05:00,40.91,40.93,40.9,40.92,281240.0,40.91,40.93,40.9,40.92,281240.0
2016-10-21 13:10:00,40.92,40.94,40.91,40.92,266280.0,40.92,40.94,40.91,40.92,266280.0
2016-10-21 13:15:00,40.92,40.93,40.91,40.93,236000.0,40.92,40.93,40.91,40.93,236000.0
2016-10-21 13:20:00,40.93,40.94,40.91,40.92,290880.0,40.93,40.94,40.91,40.92,290880.0
2016-10-21 13:25:00,40.91,40.94,40.91,40.91,286500.0,40.91,40.94,40.91,40.91,286500.0
2016-10-21 13:30:00,40.91,40.91,40.86,40.89,308520.0,40.91,40.91,40.86,40.89,308520.0
2016-10-21 13:35:00,40.89,40.89,40.85,40.87,280820.0,40.89,40.89,40.85,40.87,280820.0
2016-10-21 13:40:00,40.87,40.9,40.87,40.9,354000.0,40.87,40.9,40.87,40.9,354000.0
2016-10-21 13:45:00,40.9,40.92,40.88,40.91,250660.0,40.9,40.92,40.88,40.91,250660.0
2016-10-21 13:50:00,40.91,40.93,40.89,40.89,125900.0,40.91,40.93,40.89,40.89,125900.0
2016-10-21 13:55:00,40.89,40.91,40.88,40.89,151700.0,40.89,40.91,40.88,40.89,151700.0
2016-10-21 14:00:00,40.89,40.93,40.89,40.92,218520.0,40.89,40.93,40.89,40.92,218520.0
2016-10-21 14:05:00,40.92,40.92,40.85,40.87,382020.0,40.92,40.92,40.85,40.87,382020.0
2016-10-21 14:10:00,40.86,40.86,40.83,40.84,276760.0,40.86,40.86,40.83,40.84,276760.0
2016-10-21 14:15:00,40.85,40.86,40.84,40.86,297960.0,40.85,40.86,40.84,40.86,297960.0
2016-10-21 14:20:00,40.85,40.87,40.84,40.87,228020.0,40.85,40.87,40.84,40.87,228020.0
2016-10-21 14:25:00,40.87,40.87,40.85,40.86,203640.0,40.87,40.87,40.85,40.86,203640.0
2016-10-21 14:30:00,40.85,40.87,40.84,40.85,106500.0,40.85,40.87,40.84,40.85,106500.0
2016-10-21 14:35:00,40.85,40.88,40.84,40.88,262300.0,40.85,40.88,40.84,40.88,262300.0
2016-10-21 14:40:00,40.88,40.89,40.86,40.87,223840.0,40.88,40.89,40.86,40.87,223840.0
2016-10-21 14:45:00,40.88,40.89,40.87,40.88,162260.0,40.88,40.89,40.87,40.88,162260.0
2016-10-21 14:50:00,40.89,40.89,40.86,40.87,151000.0,40.89,40.89,40.86,40.87,151000.0
2016-10-21 14:55:00,40.87,40.89,40.86,40.88,704480.0,40.87,40.89,40.86,40.88,704480.0
2016-10-21 15:00:00,40.89,40.9,40.88,40.89,279500.0,40.89,40.9,40.88,40.89,279500.0
2016-10-21 15:05:00,40.9,40.9,40.87,40.88,320100.0,40.9,40.9,40.87,40.88,320100.0
2016-10-21 15:10:00,40.87,40.88,40.81,40.82,499480.0,40.87,40.88,40.81,40.82,499480.0
2016-10-21 15:15:00,40.81,40.84,40.8,40.83,346440.0,40.81,40.84,40.8,40.83,346440.0
2016-10-21 15:20:00,40.83,40.83,40.77,40.78,558700.0,40.83,40.83,40.77,40.78,558700.0
2016-10-21 15:25:00,40.78,40.82,40.78,40.81,313460.0,40.78,40.82,40.78,40.81,313460.0
2016-10-21 15:30:00,40.82,40.84,40.81,40.83,337100.0,40.82,40.84,40.81,40.83,337100.0
2016-10-21 15:35:00,40.83,40.83,40.81,40.82,463240.0,40.83,40.83,40.81,40.82,463240.0
2016-10-21 15:40:00,40.81,40.84,40.81,40.84,548580.0,40.81,40.84,40.81,40.84,548580.0
2016-10-21 15:45:00,40.84,40.86,40.84,40.85,425320.0,40.84,40.86,40.84,40.85,425320.0
2016-10-21 15:50:00,40.86,40.89,40.86,40.89,1347040.0,40.86,40.89,40.86,40.89,1347040.0
2016-10-21 15:55:00,40.89,40.97,40.89,40.95,3650080.0,40.89,40.97,40.89,40.95,3650080.0
2016-10-24 09:30:00,41.22,41.37,41.11,41.18,5561380.0,41.22,41.37,41.11,41.18,5561380.0
2016-10-24 09:35:00,41.18,41.21,41.13,41.2,1388800.0,41.18,41.21,41.13,41.2,1388800.0
2016-10-24 09:40:00,41.2,41.21,41.15,41.21,1407920.0,41.2,41.21,41.15,41.21,1407920.0
2016-10-24 09:45:00,41.21,41.4,41.2,41.39,2317080.0,41.21,41.4,41.2,41.39,2317080.0
2016-10-24 09:50:00,41.39,41.48,41.38,41.46,1466280.0,41.39,41.48,41.38,41.46,1466280.0
2016-10-24 09:55:00,41.45,41.6,41.43,41.56,1606660.0,41.45,41.6,41.43,41.56,1606660.0
2016-10-24 10:00:00,41.58,41.59,41.48,41.49,1013780.0,41.58,41.59,41.48,41.49,1013780.0
2016-10-24 10:05:00,41.49,41.66,41.49,41.6,1304420.0,41.49,41.66,41.49,41.6,1304420.0
2016-10-24 10:10:00,41.61,41.66,41.51,41.54,1133580.0,41.61,41.66,41.51,41.54,1133580.0
2016-10-24 10:15:00,41.55,41.6,41.5,41.5,1124860.0,41.55,41.6,41.5,41.5,1124860.0
2016-10-24 10:20:00,41.5,41.58,41.49,41.55,686420.0,41.5,41.58,41.49,41.55,686420.0
2016-10-24 10:25:00,41.55,41.56,41.52,41.53,386620.0,41.55,41.56,41.52,41.53,386620.0
2016-10-24 10:30:00,41.55,41.55,41.47,41.5,736500.0,41.55,41.55,41.47,41.5,736500.0
2016-10-24 10:35:00,41.51,41.52,41.47,41.49,505020.0,41.51,41.52,41.47,41.49,505020.0
2016-10-24 10:40:00,41.49,41.5,41.43,41.45,475020.0,41.49,41.5,41.43,41.45,475020.0
2016-10-24 10:45:00,41.46,41.52,41.44,41.49,511300.0,41.46,41.52,41.44,41.49,511300.0
2016-10-24 10:50:00,41.49,41.54,41.49,41.54,426000.0,41.49,41.54,41.49,41.54,426000.0
2016-10-24 10:55:00,41.54,41.63,41.54,41.61,779740.0,41.54,41.63,41.54,41.61,779740.0
2016-10-24 11:00:00,41.61,41.66,41.59,41.63,713700.0,41.61,41.66,41.59,41.63,713700.0
2016-10-24 11:05:00,41.63,41.63,41.59,41.61,362840.0,41.63,41.63,41.59,41.61,362840.0
2016-10-24 11:10:00,41.61,41.64,41.61,41.64,591140.0,41.61,41.64,41.61,41.64,591140.0
2016-10-24 11:15:00,41.63,41.67,41.61,41.66,718280.0,41.63,41.67,41.61,41.66,718280.0
2016-10-24 11:20:00,41.65,41.69,41.61,41.63,667820.0,41.65,41.69,41.61,41.63,667820.0
2016-10-24 11:25:00,41.62,41.65,41.61,41.63,392540.0,41.62,41.65,41.61,41.63,392540.0
2016-10-24 11:30:00,41.63,41.63,41.59,41.61,451960.0,41.63,41.63,41.59,41.61,451960.0
2016-10-24 11:35:00,41.62,41.68,41.61,41.66,554220.0,41.62,41.68,41.61,41.66,554220.0
2016-10-24 11:40:00,41.66,41.67,41.63,41.65,526060.0,41.66,41.67,41.63,41.65,526060.0
2016-10-24 11:45:00,41.64,41.73,41.63,41.71,788600.0,41.64,41.73,41.63,41.71,788600.0
2016-10-24 11:50:00,41.72,41.74,41.69,41.7,379000.0,41.72,41.74,41.69,41.7,379000.0
2016-10-24 11:55:00,41.71,41.72,41.67,41.67,393980.0,41.71,41.72,41.67,41.67,393980.0
2016-10-24 12:00:00,41.67,41.67,41.64,41.64,543720.0,41.67,41.67,41.64,41.64,543720.0
2016-10-24 12:05:00,41.63,41.65,41.6,41.63,560280.0,41.63,41.65,41.6,41.63,560280.0
2016-10-24 12:10:00,41.62,41.65,41.61,41.62,505060.0,41.62,41.65,41.61,41.62,505060.0
2016-10-24 12:15:00,41.62,41.63,41.61,41.61,285220.0,41.62,41.63,41.61,41.61,285220.0
2016-10-24 12:20:00,41.62,41.62,41.59,41.6,456680.0,41.62,41.62,41.59,41.6,456680.0
2016-10-24 12:25:00,41.6,41.6,41.57,41.57,319460.0,41.6,41.6,41.57,41.57,319460.0
2016-10-24 12:30:00,41.58,41.58,41.5,41.56,825720.0,41.58,41.58,41.5,41.56,825720.0
2016-10-24 12:35:00,41.56,41.6,41.56,41.57,278260.0,41.56,41.6,41.56,41.57,278260.0
2016-10-24 12:40:00,41.57,41.62,41.57,41.62,305940.0,41.57,41.62,41.57,41.62,305940.0
2016-10-24 12:45:00,41.62,41.64,41.61,41.64,233140.0,41.62,41.64,41.61,41.64,233140.0
2016-10-24 12:50:00,41.64,41.67,41.64,41.67,190740.0,41.64,41.67,41.64,41.67,190740.0
2016-10-24 12:55:00,41.67,41.67,41.63,41.64,201560.0,41.67,41.67,41.63,41.64,201560.0
2016-10-24 13:00:00,41.64,41.68,41.63,41.67,352520.0,41.64,41.68,41.63,41.67,352520.0
2016-10-24 13:05:00,41.67,41.71,41.66,41.71,264040.0,41.67,41.71,41.66,41.71,264040.0
2016-10-24 13:10:00,41.71,41.73,41.7,41.71,397200.0,41.71,41.73,41.7,41.71,397200.0
2016-10-24 13:15:00,41.71,41.73,41.7,41.72,433260.0,41.71,41.73,41.7,41.72,433260.0
2016-10-24 13:20:00,41.72,41.73,41.71,41.73,261380.0,41.72,41.73,41.71,41.73,261380.0
2016-10-24 13:25:00,41.73,41.73,41.67,41.67,503700.0,41.73,41.73,41.67,41.67,503700.0
2016-10-24 13:30:00,41.67,41.69,41.66,41.68,177640.0,41.67,41.69,41.66,41.68,177640.0
2016-10-24 13:35:00,41.68,41.68,41.63,41.63,487520.0,41.68,41.68,41.63,41.63,487520.0
2016-10-24 13:40:00,41.63,41.67,41.63,41.67,208660.0,41.63,41.67,41.63,41.67,208660.0
2016-10-24 13:45:00,41.67,41.67,41.65,41.66,329080.0,41.67,41.67,41.65,41.66,329080.0
2016-10-24 13:50:00,41.66,41.7,41.65,41.69,199220.0,41.66,41.7,41.65,41.69,199220.0
2016-10-24 13:55:00,41.69,41.74,41.69,41.73,526340.0,41.69,41.74,41.69,41.73,526340.0
2016-10-24 14:00:00,41.73,41.75,41.71,41.72,392120.0,41.73,41.75,41.71,41.72,392120.0
2016-10-24 14:05:00,41.72,41.74,41.72,41.73,153220.0,41.72,41.74,41.72,41.73,153220.0
2016-10-24 14:10:00,41.74,41.76,41.73,41.75,309520.0,41.74,41.76,41.73,41.75,309520.0
2016-10-24 14:15:00,41.76,41.78,41.74,41.74,544360.0,41.76,41.78,41.74,41.74,544360.0
2016-10-24 14:20:00,41.75,41.76,41.73,41.74,409400.0,41.75,41.76,41.73,41.74,409400.0
2016-10-24 14:25:00,41.74,41.75,41.72,41.73,298920.0,41.74,41.75,41.72,41.73,298920.0
2016-10-24 14:30:00,41.74,41.79,41.74,41.79,267480.0,41.74,41.79,41.74,41.79,267480.0
2016-10-24 14:35:00,41.78,41.8,41.76,41.76,260240.0,41.78,41.8,41.76,41.76,260240.0
2016-10-24 14:40:00,41.76,41.81,41.76,41.81,418680.0,41.76,41.81,41.76,41.81,418680.0
2016-10-24 14:45:00,41.8,41.84,41.8,41.82,599740.0,41.8,41.84,41.8,41.82,599740.0
2016-10-24 14:50:00,41.82,41.82,41.77,41.77,372580.0,41.82,41.82,41.77,41.77,372580.0
2016-10-24 14:55:00,41.77,41.8,41.74,41.78,640400.0,41.77,41.8,41.74,41.78,640400.0
2016-10-24 15:00:00,41.78,41.8,41.77,41.79,304000.0,41.78,41.8,41.77,41.79,304000.0
2016-10-24 15:05:00,41.79,41.79,41.73,41.76,698440.0,41.79,41.79,41.73,41.76,698440.0
2016-10-24 15:10:00,41.76,41.78,41.75,41.78,332540.0,41.76,41.78,41.75,41.78,332540.0
2016-10-24 15:15:00,41.77,41.79,41.76,41.76,671260.0,41.77,41.79,41.76,41.76,671260.0
2016-10-24 15:20:00,41.77,41.77,41.73,41.73,579660.0,41.77,41.77,41.73,41.73,579660.0
2016-10-24 15:25:00,41.74,41.75,41.71,41.73,572520.0,41.74,41.75,41.71,41.73,572520.0
2016-10-24 15:30:00,41.73,41.73,41.66,41.69,866880.0,41.73,41.73,41.66,41.69,866880.0
2016-10-24 15:35:00,41.69,41.74,41.69,41.73,607340.0,41.69,41.74,41.69,41.73,607340.0
2016-10-24 15:40:00,41.73,41.74,41.71,41.74,902640.0,41.73,41.74,41.71,41.74,902640.0
2016-10-24 15:45:00,41.74,41.81,41.74,41.8,1121640.0,41.74,41.81,41.74,41.8,1121640.0
2016-10-24 15:50:00,41.8,41.87,41.79,41.85,1964560.0,41.8,41.87,41.79,41.85,1964560.0
2016-10-24 15:55:00,41.85,41.92,41.84,41.9,4860260.0,41.85,41.92,41.84,41.9,4860260.0
2016-10-25 09:30:00,41.96,41.97,41.73,41.75,3109620.0,41.96,41.97,41.73,41.75,3109620.0
2016-10-25 09:35:00,41.75,41.84,41.69,41.84,1990260.0,41.75,41.84,41.69,41.84,1990260.0
2016-10-25 09:40:00,41.83,41.87,41.78,41.84,1291600.0,41.83,41.87,41.78,41.84,1291600.0
2016-10-25 09:45:00,41.84,41.94,41.78,41.84,1264300.0,41.84,41.94,41.78,41.84,1264300.0
2016-10-25 09:50:00,41.84,41.86,41.78,41.8,761900.0,41.84,41.86,41.78,41.8,761900.0
2016-10-25 09:55:00,41.8,41.9,41.8,41.84,566960.0,41.8,41.9,41.8,41.84,566960.0
2016-10-25 10:00:00,41.84,41.87,41.76,41.86,735240.0,41.84,41.87,41.76,41.86,735240.0
2016-10-25 10:05:00,41.87,41.92,41.85,41.89,626680.0,41.87,41.92,41.85,41.89,626680.0
2016-10-25 10:10:00,41.9,41.91,41.83,41.88,653900.0,41.9,41.91,41.83,41.88,653900.0
2016-10-25 10:15:00,41.9,41.93,41.87,41.9,544080.0,41.9,41.93,41.87,41.9,544080.0
2016-10-25 10:20:00,41.9,41.92,41.88,41.88,649320.0,41.9,41.92,41.88,41.88,649320.0
2016-10-25 10:25:00,41.88,41.9,41.86,41.88,469200.0,41.88,41.9,41.86,41.88,469200.0
2016-10-25 10:30:00,41.88,41.9,41.85,41.88,515060.0,41.88,41.9,41.85,41.88,515060.0
2016-10-25 10:35:00,41.88,41.96,41.88,41.93,1244080.0,41.88,41.96,41.88,41.93,1244080.0
2016-10-25 10:40:00,41.92,41.98,41.89,41.95,1012960.0,41.92,41.98,41.89,41.95,1012960.0
2016-10-25 10:45:00,41.94,41.97,41.91,41.95,773180.0,41.94,41.97,41.91,41.95,773180.0
2016-10-25 10:50:00,41.96,41.97,41.92,41.96,739040.0,41.96,41.97,41.92,41.96,739040.0
2016-10-25 10:55:00,41.96,42.05,41.95,42.02,1322440.0,41.96,42.05,41.95,42.02,1322440.0
2016-10-25 11:00:00,42.02,42.07,42.0,42.05,1141420.0,42.02,42.07,42.0,42.05,1141420.0
2016-10-25 11:05:00,42.04,42.1,42.03,42.09,776720.0,42.04,42.1,42.03,42.09,776720.0
2016-10-25 11:10:00,42.09,42.11,42.04,42.08,851500.0,42.09,42.11,42.04,42.08,851500.0
2016-10-25 11:15:00,42.08,42.1,42.05,42.09,479540.0,42.08,42.1,42.05,42.09,479540.0
2016-10-25 11:20:00,42.09,42.09,42.03,42.07,800680.0,42.09,42.09,42.03,42.07,800680.0
2016-10-25 11:25:00,42.08,42.15,42.06,42.14,943780.0,42.08,42.15,42.06,42.14,943780.0
2016-10-25 11:30:00,42.14,42.15,42.04,42.04,849380.0,42.14,42.15,42.04,42.04,849380.0
2016-10-25 11:35:00,42.05,42.08,42.04,42.05,498860.0,42.05,42.08,42.04,42.05,498860.0
2016-10-25 11:40:00,42.05,42.06,41.98,41.99,924240.0,42.05,42.06,41.98,41.99,924240.0
2016-10-25 11:45:00,41.99,42.02,41.98,42.01,434600.0,41.99,42.02,41.98,42.01,434600.0
2016-10-25 11:50:00,42.0,42.02,41.99,42.0,893160.0,42.0,42.02,41.99,42.0,893160.0
2016-10-25 11:55:00,42.0,42.01,41.98,41.99,336960.0,42.0,42.01,41.98,41.99,336960.0
2016-10-25 12:00:00,41.99,42.01,41.98,41.98,291140.0,41.99,42.01,41.98,41.98,291140.0
2016-10-25 12:05:00,41.98,41.99,41.91,41.95,585220.0,41.98,41.99,41.91,41.95,585220.0
2016-10-25 12:10:00,41.95,41.96,41.92,41.93,273360.0,41.95,41.96,41.92,41.93,273360.0
2016-10-25 12:15:00,41.93,41.93,41.88,41.88,315820.0,41.93,41.93,41.88,41.88,315820.0
2016-10-25 12:20:00,41.88,41.89,41.84,41.87,507480.0,41.88,41.89,41.84,41.87,507480.0
2016-10-25 12:25:00,41.87,41.91,41.86,41.87,287400.0,41.87,41.91,41.86,41.87,287400.0
2016-10-25 12:30:00,41.87,41.89,41.84,41.84,292020.0,41.87,41.89,41.84,41.84,292020.0
2016-10-25 12:35:00,41.84,41.85,41.76,41.81,704220.0,41.84,41.85,41.76,41.81,704220.0
2016-10-25 12:40:00,41.81,41.81,41.77,41.79,245080.0,41.81,41.81,41.77,41.79,245080.0
2016-10-25 12:45:00,41.8,41.8,41.76,41.76,322720.0,41.8,41.8,41.76,41.76,322720.0
2016-10-25 12:50:00,41.76,41.77,41.74,41.77,832100.0,41.76,41.77,41.74,41.77,832100.0
2016-10-25 12:55:00,41.77,41.77,41.74,41.76,306980.0,41.77,41.77,41.74,41.76,306980.0
2016-10-25 13:00:00,41.76,41.76,41.7,41.74,424940.0,41.76,41.76,41.7,41.74,424940.0
2016-10-25 13:05:00,41.74,41.75,41.72,41.72,318900.0,41.74,41.75,41.72,41.72,318900.0
2016-10-25 13:10:00,41.72,41.73,41.66,41.7,636840.0,41.72,41.73,41.66,41.7,636840.0
2016-10-25 13:15:00,41.7,41.71,41.7,41.7,357060.0,41.7,41.71,41.7,41.7,357060.0
2016-10-25 13:20:00,41.7,41.71,41.66,41.66,290960.0,41.7,41.71,41.66,41.66,290960.0
2016-10-25 13:25:00,41.67,41.74,41.66,41.71,580700.0,41.67,41.74,41.66,41.71,580700.0
2016-10-25 13:30:00,41.72,41.78,41.69,41.77,368820.0,41.72,41.78,41.69,41.77,368820.0
2016-10-25 13:35:00,41.77,41.78,41.75,41.75,353820.0,41.77,41.78,41.75,41.75,353820.0
2016-10-25 13:40:00,41.75,41.77,41.73,41.74,203960.0,41.75,41.77,41.73,41.74,203960.0
2016-10-25 13:45:00,41.74,41.81,41.73,41.79,349780.0,41.74,41.81,41.73,41.79,349780.0
2016-10-25 13:50:00,41.79,41.84,41.79,41.82,728480.0,41.79,41.84,41.79,41.82,728480.0
2016-10-25 13:55:00,41.81,41.84,41.79,41.81,474500.0,41.81,41.84,41.79,41.81,474500.0
2016-10-25 14:00:00,41.81,41.84,41.8,41.8,334880.0,41.81,41.84,41.8,41.8,334880.0
2016-10-25 14:05:00,41.8,41.83,41.78,41.82,321900.0,41.8,41.83,41.78,41.82,321900.0
2016-10-25 14:10:00,41.82,41.84,41.81,41.81,232920.0,41.82,41.84,41.81,41.81,232920.0
2016-10-25 14:15:00,41.8,41.81,41.77,41.78,229160.0,41.8,41.81,41.77,41.78,229160.0
2016-10-25 14:20:00,41.77,41.79,41.75,41.76,231800.0,41.77,41.79,41.75,41.76,231800.0
2016-10-25 14:25:00,41.77,41.79,41.75,41.78,293780.0,41.77,41.79,41.75,41.78,293780.0
2016-10-25 14:30:00,41.77,41.78,41.73,41.74,287140.0,41.77,41.78,41.73,41.74,287140.0
2016-10-25 14:35:00,41.73,41.77,41.73,41.77,207960.0,41.73,41.77,41.73,41.77,207960.0
2016-10-25 14:40:00,41.76,41.77,41.73,41.77,277820.0,41.76,41.77,41.73,41.77,277820.0
2016-10-25 14:45:00,41.76,41.77,41.73,41.74,285220.0,41.76,41.77,41.73,41.74,285220.0
2016-10-25 14:50:00,41.74,41.74,41.7,41.72,243920.0,41.74,41.74,41.7,41.72,243920.0
2016-10-25 14:55:00,41.72,41.74,41.72,41.72,236580.0,41.72,41.74,41.72,41.72,236580.0
2016-10-25 15:00:00,41.73,41.76,41.71,41.71,185680.0,41.73,41.76,41.71,41.71,185680.0
2016-10-25 15:05:00,41.72,41.75,41.72,41.75,286580.0,41.72,41.75,41.72,41.75,286580.0
2016-10-25 15:10:00,41.75,41.75,41.71,41.71,275880.0,41.75,41.75,41.71,41.71,275880.0
2016-10-25 15:15:00,41.71,41.73,41.69,41.71,700980.0,41.71,41.73,41.69,41.71,700980.0
2016-10-25 15:20:00,41.71,41.74,41.7,41.72,394440.0,41.71,41.74,41.7,41.72,394440.0
2016-10-25 15:25:00,41.72,41.76,41.72,41.73,445680.0,41.72,41.76,41.72,41.73,445680.0
2016-10-25 15:30:00,41.75,41.75,41.71,41.71,188800.0,41.75,41.75,41.71,41.71,188800.0
2016-10-25 15:35:00,41.71,41.73,41.7,41.72,316320.0,41.71,41.73,41.7,41.72,316320.0
2016-10-25 15:40:00,41.72,41.74,41.7,41.71,340720.0,41.72,41.74,41.7,41.71,340720.0
2016-10-25 15:45:00,41.71,41.74,41.68,41.74,596980.0,41.71,41.74,41.68,41.74,596980.0
2016-10-25 15:50:00,41.74,41.75,41.71,41.74,1075740.0,41.74,41.75,41.71,41.74,1075740.0
2016-10-25 15:55:00,41.74,41.76,41.7,41.76,2185160.0,41.74,41.76,41.7,41.76,2185160.0
2016-10-26 09:30:00,41.62,41.67,41.33,41.44,3507040.0,41.62,41.67,41.33,41.44,3507040.0
2016-10-26 09:35:00,41.44,41.49,41.33,41.46,1531280.0,41.44,41.49,41.33,41.46,1531280.0
2016-10-26 09:40:00,41.48,41.53,41.43,41.47,1567200.0,41.48,41.53,41.43,41.47,1567200.0
2016-10-26 09:45:00,41.47,41.47,41.33,41.4,1233000.0,41.47,41.47,41.33,41.4,1233000.0
2016-10-26 09:50:00,41.4,41.41,41.23,41.29,2093960.0,41.4,41.41,41.23,41.29,2093960.0
2016-10-26 09:55:00,41.28,41.33,41.27,41.31,1042620.0,41.28,41.33,41.27,41.31,1042620.0
2016-10-26 10:00:00,41.31,41.32,41.25,41.32,1374540.0,41.31,41.32,41.25,41.32,1374540.0
2016-10-26 10:05:00,41.32,41.37,41.29,41.32,659440.0,41.32,41.37,41.29,41.32,659440.0
2016-10-26 10:10:00,41.31,41.35,41.29,41.32,739920.0,41.31,41.35,41.29,41.32,739920.0
2016-10-26 10:15:00,41.33,41.35,41.25,41.26,614040.0,41.33,41.35,41.25,41.26,614040.0
2016-10-26 10:20:00,41.26,41.3,41.24,41.28,709060.0,41.26,41.3,41.24,41.28,709060.0
2016-10-26 10:25:00,41.28,41.29,41.23,41.23,735680.0,41.28,41.29,41.23,41.23,735680.0
2016-10-26 10:30:00,41.23,41.27,41.21,41.24,603420.0,41.23,41.27,41.21,41.24,603420.0
2016-10-26 10:35:00,41.24,41.38,41.24,41.37,1058820.0,41.24,41.38,41.24,41.37,1058820.0
2016-10-26 10:40:00,41.35,41.37,41.28,41.34,702460.0,41.35,41.37,41.28,41.34,702460.0
2016-10-26 10:45:00,41.34,41.36,41.3,41.32,355420.0,41.34,41.36,41.3,41.32,355420.0
2016-10-26 10:50:00,41.31,41.33,41.28,41.28,394180.0,41.31,41.33,41.28,41.28,394180.0
2016-10-26 10:55:00,41.28,41.38,41.28,41.37,463320.0,41.28,41.38,41.28,41.37,463320.0
2016-10-26 11:00:00,41.37,41.44,41.37,41.4,759840.0,41.37,41.44,41.37,41.4,759840.0
2016-10-26 11:05:00,41.39,41.43,41.38,41.4,472080.0,41.39,41.43,41.38,41.4,472080.0
2016-10-26 11:10:00,41.4,41.46,41.39,41.45,528260.0,41.4,41.46,41.39,41.45,528260.0
2016-10-26 11:15:00,41.44,41.5,41.42,41.43,786320.0,41.44,41.5,41.42,41.43,786320.0
2016-10-26 11:20:00,41.42,41.48,41.42,41.46,745480.0,41.42,41.48,41.42,41.46,745480.0
2016-10-26 11:25:00,41.47,41.47,41.43,41.43,544040.0,41.47,41.47,41.43,41.43,544040.0
2016-10-26 11:30:00,41.44,41.44,41.38,41.44,1065040.0,41.44,41.44,41.38,41.44,1065040.0
2016-10-26 11:35:00,41.43,41.44,41.39,41.41,351540.0,41.43,41.44,41.39,41.41,351540.0
2016-10-26 11:40:00,41.42,41.42,41.36,41.37,239820.0,41.42,41.42,41.36,41.37,239820.0
2016-10-26 11:45:00,41.36,41.37,41.31,41.33,506740.0,41.36,41.37,41.31,41.33,506740.0
2016-10-26 11:50:00,41.33,41.37,41.32,41.33,315280.0,41.33,41.37,41.32,41.33,315280.0
2016-10-26 11:55:00,41.32,41.33,41.28,41.31,331520.0,41.32,41.33,41.28,41.31,331520.0
2016-10-26 12:00:00,41.31,41.32,41.28,41.29,417880.0,41.31,41.32,41.28,41.29,417880.0
2016-10-26 12:05:00,41.3,41.3,41.25,41.25,350740.0,41.3,41.3,41.25,41.25,350740.0
2016-10-26 12:10:00,41.25,41.3,41.24,41.27,885240.0,41.25,41.3,41.24,41.27,885240.0
2016-10-26 12:15:00,41.27,41.3,41.25,41.28,564040.0,41.27,41.3,41.25,41.28,564040.0
2016-10-26 12:20:00,41.28,41.3,41.27,41.27,257320.0,41.28,41.3,41.27,41.27,257320.0
2016-10-26 12:25:00,41.27,41.28,41.23,41.24,562020.0,41.27,41.28,41.23,41.24,562020.0
2016-10-26 12:30:00,41.24,41.25,41.21,41.21,659620.0,41.24,41.25,41.21,41.21,659620.0
2016-10-26 12:35:00,41.21,41.25,41.2,41.23,803680.0,41.21,41.25,41.2,41.23,803680.0
2016-10-26 12:40:00,41.22,41.23,41.21,41.21,395420.0,41.22,41.23,41.21,41.21,395420.0
2016-10-26 12:45:00,41.21,41.24,41.2,41.24,509900.0,41.21,41.24,41.2,41.24,509900.0
2016-10-26 12:50:00,41.24,41.25,41.19,41.21,779580.0,41.24,41.25,41.19,41.21,779580.0
2016-10-26 12:55:00,41.2,41.21,41.18,41.2,479520.0,41.2,41.21,41.18,41.2,479520.0
2016-10-26 13:00:00,41.2,41.23,41.2,41.21,512460.0,41.2,41.23,41.2,41.21,512460.0
2016-10-26 13:05:00,41.2,41.21,41.16,41.16,455300.0,41.2,41.21,41.16,41.16,455300.0
2016-10-26 13:10:00,41.16,41.16,41.06,41.06,802600.0,41.16,41.16,41.06,41.06,802600.0
2016-10-26 13:15:00,41.06,41.07,41.0,41.05,1509120.0,41.06,41.07,41.0,41.05,1509120.0
2016-10-26 13:20:00,41.05,41.16,41.04,41.14,1078900.0,41.05,41.16,41.04,41.14,1078900.0
2016-10-26 13:25:00,41.13,41.16,41.11,41.13,298700.0,41.13,41.16,41.11,41.13,298700.0
2016-10-26 13:30:00,41.13,41.15,41.11,41.13,391260.0,41.13,41.15,41.11,41.13,391260.0
2016-10-26 13:35:00,41.12,41.13,41.08,41.08,409340.0,41.12,41.13,41.08,41.08,409340.0
2016-10-26 13:40:00,41.09,41.1,41.05,41.09,562520.0,41.09,41.1,41.05,41.09,562520.0
2016-10-26 13:45:00,41.09,41.13,41.06,41.13,393880.0,41.09,41.13,41.06,41.13,393880.0
2016-10-26 13:50:00,41.13,41.16,41.11,41.11,717440.0,41.13,41.16,41.11,41.11,717440.0
2016-10-26 13:55:00,41.11,41.14,41.09,41.13,627320.0,41.11,41.14,41.09,41.13,627320.0
2016-10-26 14:00:00,41.13,41.15,41.09,41.11,307080.0,41.13,41.15,41.09,41.11,307080.0
2016-10-26 14:05:00,41.1,41.15,41.08,41.15,240780.0,41.1,41.15,41.08,41.15,240780.0
2016-10-26 14:10:00,41.15,41.16,41.13,41.13,761240.0,41.15,41.16,41.13,41.13,761240.0
2016-10-26 14:15:00,41.13,41.15,41.09,41.1,620940.0,41.13,41.15,41.09,41.1,620940.0
2016-10-26 14:20:00,41.11,41.14,41.1,41.13,501920.0,41.11,41.14,41.1,41.13,501920.0
2016-10-26 14:25:00,41.13,41.15,41.12,41.14,408380.0,41.13,41.15,41.12,41.14,408380.0
2016-10-26 14:30:00,41.13,41.15,41.13,41.14,346980.0,41.13,41.15,41.13,41.14,346980.0
2016-10-26 14:35:00,41.14,41.19,41.13,41.17,394040.0,41.14,41.19,41.13,41.17,394040.0
2016-10-26 14:40:00,41.17,41.24,41.16,41.24,907280.0,41.17,41.24,41.16,41.24,907280.0
2016-10-26 14:45:00,41.24,41.3,41.24,41.27,920680.0,41.24,41.3,41.24,41.27,920680.0
2016-10-26 14:50:00,41.27,41.28,41.24,41.24,896100.0,41.27,41.28,41.24,41.24,896100.0
2016-10-26 14:55:00,41.24,41.28,41.23,41.27,492340.0,41.24,41.28,41.23,41.27,492340.0
2016-10-26 15:00:00,41.27,41.27,41.22,41.23,351460.0,41.27,41.27,41.22,41.23,351460.0
2016-10-26 15:05:00,41.23,41.26,41.22,41.25,585660.0,41.23,41.26,41.22,41.25,585660.0
2016-10-26 15:10:00,41.24,41.27,41.24,41.24,737820.0,41.24,41.27,41.24,41.24,737820.0
2016-10-26 15:15:00,41.24,41.26,41.23,41.23,458640.0,41.24,41.26,41.23,41.23,458640.0
2016-10-26 15:20:00,41.23,41.27,41.23,41.25,562520.0,41.23,41.27,41.23,41.25,562520.0
2016-10-26 15:25:00,41.25,41.25,41.23,41.23,332700.0,41.25,41.25,41.23,41.23,332700.0
2016-10-26 15:30:00,41.23,41.25,41.21,41.24,590940.0,41.23,41.25,41.21,41.24,590940.0
2016-10-26 15:35:00,41.24,41.24,41.2,41.22,590560.0,41.24,41.24,41.2,41.22,590560.0
2016-10-26 15:40:00,41.22,41.22,41.17,41.18,781920.0,41.22,41.22,41.17,41.18,781920.0
2016-10-26 15:45:00,41.18,41.2,41.15,41.15,837540.0,41.18,41.2,41.15,41.15,837540.0
2016-10-26 15:50:00,41.15,41.19,41.12,41.12,1462260.0,41.15,41.19,41.12,41.12,1462260.0
2016-10-26 15:55:00,41.12,41.15,41.11,41.13,2034220.0,41.12,41.15,41.11,41.13,2034220.0
2016-10-27 09:30:00,41.56,41.59,41.4,41.44,4402180.0,41.56,41.59,41.4,41.44,4402180.0
2016-10-27 09:35:00,41.44,41.49,41.29,41.3,2078060.0,41.44,41.49,41.29,41.3,2078060.0
2016-10-27 09:40:00,41.3,41.3,41.11,41.27,2132080.0,41.3,41.3,41.11,41.27,2132080.0
2016-10-27 09:45:00,41.28,41.37,41.18,41.19,1811440.0,41.28,41.37,41.18,41.19,1811440.0
2016-10-27 09:50:00,41.19,41.25,41.16,41.22,1247940.0,41.19,41.25,41.16,41.22,1247940.0
2016-10-27 09:55:00,41.22,41.26,41.18,41.21,892120.0,41.22,41.26,41.18,41.21,892120.0
2016-10-27 10:00:00,41.21,41.24,41.06,41.12,1399460.0,41.21,41.24,41.06,41.12,1399460.0
2016-10-27 10:05:00,41.13,41.17,41.09,41.12,1404300.0,41.13,41.17,41.09,41.12,1404300.0
2016-10-27 10:10:00,41.1,41.21,41.1,41.19,951760.0,41.1,41.21,41.1,41.19,951760.0
2016-10-27 10:15:00,41.19,41.28,41.16,41.23,1025820.0,41.19,41.28,41.16,41.23,1025820.0
2016-10-27 10:20:00,41.22,41.26,41.13,41.15,786900.0,41.22,41.26,41.13,41.15,786900.0
2016-10-27 10:25:00,41.14,41.15,41.04,41.06,1280700.0,41.14,41.15,41.04,41.06,1280700.0
2016-10-27 10:30:00,41.07,41.14,41.07,41.09,702000.0,41.07,41.14,41.07,41.09,702000.0
2016-10-27 10:35:00,41.09,41.09,40.99,41.02,971000.0,41.09,41.09,40.99,41.02,971000.0
2016-10-27 10:40:00,41.03,41.07,41.01,41.03,533720.0,41.03,41.07,41.01,41.03,533720.0
2016-10-27 10:45:00,41.04,41.05,40.98,41.04,1202940.0,41.04,41.05,40.98,41.04,1202940.0
2016-10-27 10:50:00,41.04,41.06,41.0,41.04,1063100.0,41.04,41.06,41.0,41.04,1063100.0
2016-10-27 10:55:00,41.05,41.05,40.98,40.98,615020.0,41.05,41.05,40.98,40.98,615020.0
2016-10-27 11:00:00,40.98,41.04,40.96,41.0,562780.0,40.98,41.04,40.96,41.0,562780.0
2016-10-27 11:05:00,40.99,41.09,40.98,41.08,729680.0,40.99,41.09,40.98,41.08,729680.0
2016-10-27 11:10:00,41.07,41.08,41.02,41.02,548260.0,41.07,41.08,41.02,41.02,548260.0
2016-10-27 11:15:00,41.01,41.08,41.01,41.06,855380.0,41.01,41.08,41.01,41.06,855380.0
2016-10-27 11:20:00,41.06,41.09,41.04,41.08,896360.0,41.06,41.09,41.04,41.08,896360.0
2016-10-27 11:25:00,41.07,41.13,41.06,41.13,1049200.0,41.07,41.13,41.06,41.13,1049200.0
2016-10-27 11:30:00,41.12,41.21,41.09,41.16,1325300.0,41.12,41.21,41.09,41.16,1325300.0
2016-10-27 11:35:00,41.17,41.23,41.17,41.23,1179000.0,41.17,41.23,41.17,41.23,1179000.0
2016-10-27 11:40:00,41.22,41.23,41.16,41.18,705280.0,41.22,41.23,41.16,41.18,705280.0
2016-10-27 11:45:00,41.18,41.21,41.15,41.18,491880.0,41.18,41.21,41.15,41.18,491880.0
2016-10-27 11:50:00,41.18,41.2,41.15,41.2,336880.0,41.18,41.2,41.15,41.2,336880.0
2016-10-27 11:55:00,41.2,41.26,41.18,41.21,728880.0,41.2,41.26,41.18,41.21,728880.0
2016-10-27 12:00:00,41.21,41.24,41.19,41.22,549420.0,41.21,41.24,41.19,41.22,549420.0
2016-10-27 12:05:00,41.22,41.25,41.18,41.19,972320.0,41.22,41.25,41.18,41.19,972320.0
2016-10-27 12:10:00,41.19,41.26,41.19,41.25,601540.0,41.19,41.26,41.19,41.25,601540.0
2016-10-27 12:15:00,41.24,41.26,41.21,41.21,640280.0,41.24,41.26,41.21,41.21,640280.0
2016-10-27 12:20:00,41.22,41.25,41.21,41.24,602200.0,41.22,41.25,41.21,41.24,602200.0
2016-10-27 12:25:00,41.24,41.26,41.23,41.26,699320.0,41.24,41.26,41.23,41.26,699320.0
2016-10-27 12:30:00,41.26,41.26,41.23,41.23,645520.0,41.26,41.26,41.23,41.23,645520.0
2016-10-27 12:35:00,41.24,41.24,41.17,41.2,708500.0,41.24,41.24,41.17,41.2,708500.0
2016-10-27 12:40:00,41.19,41.2,41.15,41.17,443240.0,41.19,41.2,41.15,41.17,443240.0
2016-10-27 12:45:00,41.16,41.16,41.1,41.14,774900.0,41.16,41.16,41.1,41.14,774900.0
2016-10-27 12:50:00,41.14,41.16,41.13,41.13,560200.0,41.14,41.16,41.13,41.13,560200.0
2016-10-27 12:55:00,41.14,41.16,41.13,41.15,404460.0,41.14,41.16,41.13,41.15,404460.0
2016-10-27 13:00:00,41.15,41.17,41.12,41.13,495060.0,41.15,41.17,41.12,41.13,495060.0
2016-10-27 13:05:00,41.13,41.13,41.0,41.0,1060260.0,41.13,41.13,41.0,41.0,1060260.0
2016-10-27 13:10:00,41.01,41.04,40.98,41.0,960920.0,41.01,41.04,40.98,41.0,960920.0
2016-10-27 13:15:00,40.99,41.08,40.99,41.07,588780.0,40.99,41.08,40.99,41.07,588780.0
2016-10-27 13:20:00,41.06,41.09,41.06,41.06,414380.0,41.06,41.09,41.06,41.06,414380.0
2016-10-27 13:25:00,41.06,41.09,41.06,41.08,387960.0,41.06,41.09,41.06,41.08,387960.0
2016-10-27 13:30:00,41.08,41.09,41.04,41.04,376540.0,41.08,41.09,41.04,41.04,376540.0
2016-10-27 13:35:00,41.05,41.09,41.04,41.07,419980.0,41.05,41.09,41.04,41.07,419980.0
2016-10-27 13:40:00,41.07,41.09,41.04,41.06,554620.0,41.07,41.09,41.04,41.06,554620.0
2016-10-27 13:45:00,41.06,41.06,41.01,41.02,658540.0,41.06,41.06,41.01,41.02,658540.0
2016-10-27 13:50:00,41.01,41.06,41.01,41.06,389600.0,41.01,41.06,41.01,41.06,389600.0
2016-10-27 13:55:00,41.05,41.07,41.03,41.04,434100.0,41.05,41.07,41.03,41.04,434100.0
2016-10-27 14:00:00,41.05,41.06,41.03,41.06,457960.0,41.05,41.06,41.03,41.06,457960.0
2016-10-27 14:05:00,41.05,41.1,41.05,41.05,590640.0,41.05,41.1,41.05,41.05,590640.0
2016-10-27 14:10:00,41.06,41.07,41.02,41.05,772140.0,41.06,41.07,41.02,41.05,772140.0
2016-10-27 14:15:00,41.05,41.08,41.03,41.05,498900.0,41.05,41.08,41.03,41.05,498900.0
2016-10-27 14:20:00,41.05,41.06,41.02,41.02,436560.0,41.05,41.06,41.02,41.02,436560.0
2016-10-27 14:25:00,41.03,41.04,41.0,41.02,799520.0,41.03,41.04,41.0,41.02,799520.0
2016-10-27 14:30:00,41.02,41.03,40.98,41.02,1140360.0,41.02,41.03,40.98,41.02,1140360.0
2016-10-27 14:35:00,41.02,41.02,40.99,41.01,511760.0,41.02,41.02,40.99,41.01,511760.0
2016-10-27 14:40:00,41.01,41.04,41.0,41.04,389480.0,41.01,41.04,41.0,41.04,389480.0
2016-10-27 14:45:00,41.04,41.04,41.0,41.01,344160.0,41.04,41.04,41.0,41.01,344160.0
2016-10-27 14:50:00,41.01,41.04,40.98,41.03,693340.0,41.01,41.04,40.98,41.03,693340.0
2016-10-27 14:55:00,41.02,41.03,40.99,40.99,741940.0,41.02,41.03,40.99,40.99,741940.0
2016-10-27 15:00:00,41.0,41.01,40.98,40.98,824400.0,41.0,41.01,40.98,40.98,824400.0
2016-10-27 15:05:00,40.98,41.02,40.97,41.01,1654320.0,40.98,41.02,40.97,41.01,1654320.0
2016-10-27 15:10:00,41.02,41.02,40.97,40.99,1449240.0,41.02,41.02,40.97,40.99,1449240.0
2016-10-27 15:15:00,40.99,40.99,40.95,40.96,1268400.0,40.99,40.99,40.95,40.96,1268400.0
2016-10-27 15:20:00,40.96,40.98,40.95,40.98,727040.0,40.96,40.98,40.95,40.98,727040.0
2016-10-27 15:25:00,40.98,41.01,40.97,40.99,1069580.0,40.98,41.01,40.97,40.99,1069580.0
2016-10-27 15:30:00,40.99,41.01,40.95,40.98,1368960.0,40.99,41.01,40.95,40.98,1368960.0
2016-10-27 15:35:00,40.98,41.1,40.97,41.09,2040980.0,40.98,41.1,40.97,41.09,2040980.0
2016-10-27 15:40:00,41.09,41.13,41.08,41.11,2726120.0,41.09,41.13,41.08,41.11,2726120.0
2016-10-27 15:45:00,41.11,41.15,41.06,41.07,2058040.0,41.11,41.15,41.06,41.07,2058040.0
2016-10-27 15:50:00,41.07,41.07,40.9,40.95,3261460.0,41.07,41.07,40.9,40.95,3261460.0
2016-10-27 15:55:00,40.95,40.95,40.77,40.94,6529420.0,40.95,40.95,40.77,40.94,6529420.0
2016-10-28 09:30:00,39.1,39.14,38.73,38.92,14692840.0,39.1,39.14,38.73,38.92,14692840.0
2016-10-28 09:35:00,38.91,39.05,38.81,38.86,7478500.0,38.91,39.05,38.81,38.86,7478500.0
2016-10-28 09:40:00,38.86,39.0,38.84,38.98,6199740.0,38.86,39.0,38.84,38.98,6199740.0
2016-10-28 09:45:00,38.97,39.18,38.93,39.14,5063020.0,38.97,39.18,38.93,39.14,5063020.0
2016-10-28 09:50:00,39.14,39.16,38.97,39.08,6862440.0,39.14,39.16,38.97,39.08,6862440.0
2016-10-28 09:55:00,39.08,39.11,39.02,39.05,2959460.0,39.08,39.11,39.02,39.05,2959460.0
2016-10-28 10:00:00,39.05,39.06,38.94,39.03,3742360.0,39.05,39.06,38.94,39.03,3742360.0
2016-10-28 10:05:00,39.04,39.08,38.94,38.94,2926660.0,39.04,39.08,38.94,38.94,2926660.0
2016-10-28 10:10:00,38.95,39.0,38.9,38.99,2555780.0,38.95,39.0,38.9,38.99,2555780.0
2016-10-28 10:15:00,38.99,39.13,38.95,39.11,2449060.0,38.99,39.13,38.95,39.11,2449060.0
2016-10-28 10:20:00,39.12,39.13,39.0,39.0,1779740.0,39.12,39.13,39.0,39.0,1779740.0
2016-10-28 10:25:00,39.02,39.22,38.98,39.18,2225400.0,39.02,39.22,38.98,39.18,2225400.0
2016-10-28 10:30:00,39.18,39.31,39.15,39.28,3063960.0,39.18,39.31,39.15,39.28,3063960.0
2016-10-28 10:35:00,39.29,39.39,39.25,39.37,2890480.0,39.29,39.39,39.25,39.37,2890480.0
2016-10-28 10:40:00,39.38,39.47,39.34,39.35,3354080.0,39.38,39.47,39.34,39.35,3354080.0
2016-10-28 10:45:00,39.35,39.35,39.23,39.27,2330540.0,39.35,39.35,39.23,39.27,2330540.0
2016-10-28 10:50:00,39.27,39.32,39.15,39.2,2534480.0,39.27,39.32,39.15,39.2,2534480.0
2016-10-28 10:55:00,39.2,39.3,39.18,39.26,1714840.0,39.2,39.3,39.18,39.26,1714840.0
2016-10-28 11:00:00,39.26,39.27,39.18,39.26,1496880.0,39.26,39.27,39.18,39.26,1496880.0
2016-10-28 11:05:00,39.25,39.28,39.2,39.22,1362500.0,39.25,39.28,39.2,39.22,1362500.0
2016-10-28 11:10:00,39.22,39.22,39.11,39.15,1849140.0,39.22,39.22,39.11,39.15,1849140.0
2016-10-28 11:15:00,39.16,39.17,39.08,39.08,1798200.0,39.16,39.17,39.08,39.08,1798200.0
2016-10-28 11:20:00,39.08,39.13,39.05,39.09,1692640.0,39.08,39.13,39.05,39.09,1692640.0
2016-10-28 11:25:00,39.08,39.12,39.06,39.09,838020.0,39.08,39.12,39.06,39.09,838020.0
2016-10-28 11:30:00,39.09,39.16,39.08,39.14,1030220.0,39.09,39.16,39.08,39.14,1030220.0
2016-10-28 11:35:00,39.15,39.15,39.11,39.12,924340.0,39.15,39.15,39.11,39.12,924340.0
2016-10-28 11:40:00,39.12,39.18,39.12,39.17,783960.0,39.12,39.18,39.12,39.17,783960.0
2016-10-28 11:45:00,39.17,39.23,39.16,39.2,1037660.0,39.17,39.23,39.16,39.2,1037660.0
2016-10-28 11:50:00,39.19,39.22,39.15,39.22,732060.0,39.19,39.22,39.15,39.22,732060.0
2016-10-28 11:55:00,39.22,39.23,39.13,39.16,1132320.0,39.22,39.23,39.13,39.16,1132320.0
2016-10-28 12:00:00,39.16,39.18,39.04,39.07,1020600.0,39.16,39.18,39.04,39.07,1020600.0
2016-10-28 12:05:00,39.09,39.19,39.08,39.19,1316000.0,39.09,39.19,39.08,39.19,1316000.0
2016-10-28 12:10:00,39.2,39.34,39.15,39.33,2252000.0,39.2,39.34,39.15,39.33,2252000.0
2016-10-28 12:15:00,39.34,39.34,39.27,39.29,1242920.0,39.34,39.34,39.27,39.29,1242920.0
2016-10-28 12:20:00,39.29,39.29,39.23,39.25,1073240.0,39.29,39.29,39.23,39.25,1073240.0
2016-10-28 12:25:00,39.25,39.3,39.24,39.3,906440.0,39.25,39.3,39.24,39.3,906440.0
2016-10-28 12:30:00,39.28,39.34,39.28,39.34,1053500.0,39.28,39.34,39.28,39.34,1053500.0
2016-10-28 12:35:00,39.33,39.34,39.25,39.28,774180.0,39.33,39.34,39.25,39.28,774180.0
2016-10-28 12:40:00,39.28,39.29,39.21,39.24,1057720.0,39.28,39.29,39.21,39.24,1057720.0
2016-10-28 12:45:00,39.25,39.25,39.2,39.2,707540.0,39.25,39.25,39.2,39.2,707540.0
2016-10-28 12:50:00,39.2,39.23,39.19,39.2,693960.0,39.2,39.23,39.19,39.2,693960.0
2016-10-28 12:55:00,39.2,39.21,39.17,39.17,1054440.0,39.2,39.21,39.17,39.17,1054440.0
2016-10-28 13:00:00,39.18,39.19,39.05,39.05,1173040.0,39.18,39.19,39.05,39.05,1173040.0
2016-10-28 13:05:00,39.05,39.08,39.01,39.01,1155580.0,39.05,39.08,39.01,39.01,1155580.0
2016-10-28 13:10:00,39.02,39.11,38.98,39.09,2036720.0,39.02,39.11,38.98,39.09,2036720.0
2016-10-28 13:15:00,39.09,39.12,38.99,39.02,1064140.0,39.09,39.12,38.99,39.02,1064140.0
2016-10-28 13:20:00,39.02,39.03,38.98,38.98,1018260.0,39.02,39.03,38.98,38.98,1018260.0
2016-10-28 13:25:00,38.99,39.02,38.96,38.98,868340.0,38.99,39.02,38.96,38.98,868340.0
2016-10-28 13:30:00,38.97,38.99,38.95,38.97,926480.0,38.97,38.99,38.95,38.97,926480.0
2016-10-28 13:35:00,38.96,38.97,38.85,38.91,2321900.0,38.96,38.97,38.85,38.91,2321900.0
2016-10-28 13:40:00,38.91,38.95,38.87,38.93,1008260.0,38.91,38.95,38.87,38.93,1008260.0
2016-10-28 13:45:00,38.94,38.94,38.89,38.9,835040.0,38.94,38.94,38.89,38.9,835040.0
2016-10-28 13:50:00,38.9,38.9,38.85,38.86,1444560.0,38.9,38.9,38.85,38.86,1444560.0
2016-10-28 13:55:00,38.87,38.87,38.8,38.81,1866600.0,38.87,38.87,38.8,38.81,1866600.0
2016-10-28 14:00:00,38.82,38.88,38.79,38.87,1265820.0,38.82,38.88,38.79,38.87,1265820.0
2016-10-28 14:05:00,38.88,38.88,38.78,38.83,1310740.0,38.88,38.88,38.78,38.83,1310740.0
2016-10-28 14:10:00,38.84,38.97,38.79,38.97,1380660.0,38.84,38.97,38.79,38.97,1380660.0
2016-10-28 14:15:00,38.96,38.97,38.85,38.93,1354380.0,38.96,38.97,38.85,38.93,1354380.0
2016-10-28 14:20:00,38.92,38.96,38.86,38.94,831500.0,38.92,38.96,38.86,38.94,831500.0
2016-10-28 14:25:00,38.95,38.98,38.91,38.94,673300.0,38.95,38.98,38.91,38.94,673300.0
2016-10-28 14:30:00,38.93,38.94,38.86,38.87,1159340.0,38.93,38.94,38.86,38.87,1159340.0
2016-10-28 14:35:00,38.87,38.88,38.8,38.87,1096320.0,38.87,38.88,38.8,38.87,1096320.0
2016-10-28 14:40:00,38.87,38.89,38.77,38.8,1141180.0,38.87,38.89,38.77,38.8,1141180.0
2016-10-28 14:45:00,38.79,38.84,38.79,38.83,510740.0,38.79,38.84,38.79,38.83,510740.0
2016-10-28 14:50:00,38.84,38.86,38.81,38.82,716640.0,38.84,38.86,38.81,38.82,716640.0
2016-10-28 14:55:00,38.82,38.91,38.82,38.91,721440.0,38.82,38.91,38.82,38.91,721440.0
2016-10-28 15:00:00,38.92,38.92,38.87,38.9,844580.0,38.92,38.92,38.87,38.9,844580.0
2016-10-28 15:05:00,38.9,38.92,38.89,38.91,567920.0,38.9,38.92,38.89,38.91,567920.0
2016-10-28 15:10:00,38.9,38.91,38.83,38.88,730060.0,38.9,38.91,38.83,38.88,730060.0
2016-10-28 15:15:00,38.88,38.88,38.83,38.85,711300.0,38.88,38.88,38.83,38.85,711300.0
2016-10-28 15:20:00,38.86,38.92,38.85,38.89,748860.0,38.86,38.92,38.85,38.89,748860.0
2016-10-28 15:25:00,38.89,38.95,38.89,38.9,799700.0,38.89,38.95,38.89,38.9,799700.0
2016-10-28 15:30:00,38.9,38.9,38.86,38.86,635620.0,38.9,38.9,38.86,38.86,635620.0
2016-10-28 15:35:00,38.86,38.89,38.83,38.83,1291360.0,38.86,38.89,38.83,38.83,1291360.0
2016-10-28 15:40:00,38.82,38.83,38.78,38.81,1519040.0,38.82,38.83,38.78,38.81,1519040.0
2016-10-28 15:45:00,38.81,38.81,38.76,38.77,1375880.0,38.81,38.81,38.76,38.77,1375880.0
2016-10-28 15:50:00,38.77,38.82,38.77,38.77,1889520.0,38.77,38.82,38.77,38.77,1889520.0
2016-10-28 15:55:00,38.78,38.82,38.76,38.82,4180440.0,38.78,38.82,38.76,38.82,4180440.0
2016-10-31 09:30:00,39.05,39.25,39.05,39.17,4599260.0,39.05,39.25,39.05,39.17,4599260.0
2016-10-31 09:35:00,39.17,39.18,39.01,39.1,2564780.0,39.17,39.18,39.01,39.1,2564780.0
2016-10-31 09:40:00,39.08,39.24,39.08,39.13,1875580.0,39.08,39.24,39.08,39.13,1875580.0
2016-10-31 09:45:00,39.13,39.28,39.11,39.22,1550340.0,39.13,39.28,39.11,39.22,1550340.0
2016-10-31 09:50:00,39.22,39.24,39.11,39.14,1385080.0,39.22,39.24,39.11,39.14,1385080.0
2016-10-31 09:55:00,39.13,39.17,39.11,39.15,1263360.0,39.13,39.17,39.11,39.15,1263360.0
2016-10-31 10:00:00,39.15,39.2,39.14,39.19,828260.0,39.15,39.2,39.14,39.19,828260.0
2016-10-31 10:05:00,39.17,39.22,39.14,39.22,1446180.0,39.17,39.22,39.14,39.22,1446180.0
2016-10-31 10:10:00,39.22,39.32,39.2,39.32,2317540.0,39.22,39.32,39.2,39.32,2317540.0
2016-10-31 10:15:00,39.32,39.38,39.29,39.31,2594960.0,39.32,39.38,39.29,39.31,2594960.0
2016-10-31 10:20:00,39.3,39.4,39.28,39.4,2312120.0,39.3,39.4,39.28,39.4,2312120.0
2016-10-31 10:25:00,39.4,39.44,39.39,39.43,1821940.0,39.4,39.44,39.39,39.43,1821940.0
2016-10-31 10:30:00,39.42,39.46,39.38,39.38,1613380.0,39.42,39.46,39.38,39.38,1613380.0
2016-10-31 10:35:00,39.38,39.42,39.37,39.39,1424580.0,39.38,39.42,39.37,39.39,1424580.0
2016-10-31 10:40:00,39.4,39.41,39.34,39.35,1459280.0,39.4,39.41,39.34,39.35,1459280.0
2016-10-31 10:45:00,39.34,39.36,39.3,39.32,1166040.0,39.34,39.36,39.3,39.32,1166040.0
2016-10-31 10:50:00,39.32,39.46,39.31,39.45,1318660.0,39.32,39.46,39.31,39.45,1318660.0
2016-10-31 10:55:00,39.45,39.46,39.36,39.39,685140.0,39.45,39.46,39.36,39.39,685140.0
2016-10-31 11:00:00,39.39,39.42,39.35,39.41,810620.0,39.39,39.42,39.35,39.41,810620.0
2016-10-31 11:05:00,39.42,39.42,39.35,39.4,655820.0,39.42,39.42,39.35,39.4,655820.0
2016-10-31 11:10:00,39.41,39.44,39.37,39.42,735080.0,39.41,39.44,39.37,39.42,735080.0
2016-10-31 11:15:00,39.42,39.44,39.39,39.44,540080.0,39.42,39.44,39.39,39.44,540080.0
2016-10-31 11:20:00,39.43,39.5,39.4,39.5,1075340.0,39.43,39.5,39.4,39.5,1075340.0
2016-10-31 11:25:00,39.49,39.52,39.45,39.5,1297340.0,39.49,39.52,39.45,39.5,1297340.0
2016-10-31 11:30:00,39.51,39.58,39.51,39.55,1679140.0,39.51,39.58,39.51,39.55,1679140.0
2016-10-31 11:35:00,39.55,39.61,39.54,39.61,923880.0,39.55,39.61,39.54,39.61,923880.0
2016-10-31 11:40:00,39.6,39.64,39.58,39.63,1272980.0,39.6,39.64,39.58,39.63,1272980.0
2016-10-31 11:45:00,39.63,39.64,39.58,39.59,780240.0,39.63,39.64,39.58,39.59,780240.0
2016-10-31 11:50:00,39.59,39.63,39.59,39.59,762860.0,39.59,39.63,39.59,39.59,762860.0
2016-10-31 11:55:00,39.6,39.62,39.57,39.61,674040.0,39.6,39.62,39.57,39.61,674040.0
2016-10-31 12:00:00,39.6,39.65,39.57,39.64,728560.0,39.6,39.65,39.57,39.64,728560.0
2016-10-31 12:05:00,39.64,39.67,39.6,39.62,696720.0,39.64,39.67,39.6,39.62,696720.0
2016-10-31 12:10:00,39.61,39.65,39.58,39.62,625120.0,39.61,39.65,39.58,39.62,625120.0
2016-10-31 12:15:00,39.62,39.68,39.62,39.67,1035080.0,39.62,39.68,39.62,39.67,1035080.0
2016-10-31 12:20:00,39.67,39.67,39.6,39.62,473760.0,39.67,39.67,39.6,39.62,473760.0
2016-10-31 12:25:00,39.61,39.69,39.6,39.66,687980.0,39.61,39.69,39.6,39.66,687980.0
2016-10-31 12:30:00,39.65,39.68,39.64,39.66,618660.0,39.65,39.68,39.64,39.66,618660.0
2016-10-31 12:35:00,39.65,39.69,39.63,39.64,650080.0,39.65,39.69,39.63,39.64,650080.0
2016-10-31 12:40:00,39.65,39.66,39.59,39.61,573620.0,39.65,39.66,39.59,39.61,573620.0
2016-10-31 12:45:00,39.61,39.61,39.54,39.57,759060.0,39.61,39.61,39.54,39.57,759060.0
2016-10-31 12:50:00,39.56,39.57,39.55,39.56,450840.0,39.56,39.57,39.55,39.56,450840.0
2016-10-31 12:55:00,39.55,39.56,39.48,39.5,891980.0,39.55,39.56,39.48,39.5,891980.0
2016-10-31 13:00:00,39.5,39.51,39.46,39.48,723140.0,39.5,39.51,39.46,39.48,723140.0
2016-10-31 13:05:00,39.49,39.49,39.44,39.44,572240.0,39.49,39.49,39.44,39.44,572240.0
2016-10-31 13:10:00,39.45,39.5,39.43,39.49,745520.0,39.45,39.5,39.43,39.49,745520.0
2016-10-31 13:15:00,39.49,39.49,39.4,39.4,737220.0,39.49,39.49,39.4,39.4,737220.0
2016-10-31 13:20:00,39.41,39.42,39.4,39.4,608900.0,39.41,39.42,39.4,39.4,608900.0
2016-10-31 13:25:00,39.4,39.41,39.38,39.39,420300.0,39.4,39.41,39.38,39.39,420300.0
2016-10-31 13:30:00,39.38,39.45,39.38,39.44,497400.0,39.38,39.45,39.38,39.44,497400.0
2016-10-31 13:35:00,39.44,39.44,39.37,39.38,632720.0,39.44,39.44,39.37,39.38,632720.0
2016-10-31 13:40:00,39.4,39.4,39.38,39.4,403440.0,39.4,39.4,39.38,39.4,403440.0
2016-10-31 13:45:00,39.4,39.41,39.38,39.38,418960.0,39.4,39.41,39.38,39.38,418960.0
2016-10-31 13:50:00,39.38,39.41,39.37,39.37,698540.0,39.38,39.41,39.37,39.37,698540.0
2016-10-31 13:55:00,39.37,39.37,39.33,39.33,721600.0,39.37,39.37,39.33,39.33,721600.0
2016-10-31 14:00:00,39.33,39.35,39.33,39.35,547100.0,39.33,39.35,39.33,39.35,547100.0
2016-10-31 14:05:00,39.35,39.39,39.35,39.38,597700.0,39.35,39.39,39.35,39.38,597700.0
2016-10-31 14:10:00,39.38,39.39,39.34,39.39,522120.0,39.38,39.39,39.34,39.39,522120.0
2016-10-31 14:15:00,39.4,39.45,39.38,39.43,827560.0,39.4,39.45,39.38,39.43,827560.0
2016-10-31 14:20:00,39.43,39.45,39.41,39.43,322520.0,39.43,39.45,39.41,39.43,322520.0
2016-10-31 14:25:00,39.43,39.47,39.42,39.43,487120.0,39.43,39.47,39.42,39.43,487120.0
2016-10-31 14:30:00,39.42,39.44,39.41,39.44,356100.0,39.42,39.44,39.41,39.44,356100.0
2016-10-31 14:35:00,39.44,39.48,39.43,39.48,471800.0,39.44,39.48,39.43,39.48,471800.0
2016-10-31 14:40:00,39.47,39.47,39.41,39.45,402720.0,39.47,39.47,39.41,39.45,402720.0
2016-10-31 14:45:00,39.45,39.46,39.43,39.45,358540.0,39.45,39.46,39.43,39.45,358540.0
2016-10-31 14:50:00,39.45,39.45,39.43,39.45,323060.0,39.45,39.45,39.43,39.45,323060.0
2016-10-31 14:55:00,39.44,39.45,39.41,39.41,266120.0,39.44,39.45,39.41,39.41,266120.0
2016-10-31 15:00:00,39.42,39.45,39.4,39.45,380680.0,39.42,39.45,39.4,39.45,380680.0
2016-10-31 15:05:00,39.44,39.46,39.43,39.45,954000.0,39.44,39.46,39.43,39.45,954000.0
2016-10-31 15:10:00,39.45,39.46,39.44,39.45,414240.0,39.45,39.46,39.44,39.45,414240.0
2016-10-31 15:15:00,39.45,39.47,39.44,39.44,444400.0,39.45,39.47,39.44,39.44,444400.0
2016-10-31 15:20:00,39.45,39.45,39.41,39.42,479160.0,39.45,39.45,39.41,39.42,479160.0
2016-10-31 15:25:00,39.42,39.43,39.4,39.41,759020.0,39.42,39.43,39.4,39.41,759020.0
2016-10-31 15:30:00,39.41,39.45,39.41,39.42,586000.0,39.41,39.45,39.41,39.42,586000.0
2016-10-31 15:35:00,39.43,39.44,39.36,39.36,781720.0,39.43,39.44,39.36,39.36,781720.0
2016-10-31 15:40:00,39.36,39.42,39.36,39.42,1226480.0,39.36,39.42,39.36,39.42,1226480.0
2016-10-31 15:45:00,39.41,39.49,39.4,39.49,1702080.0,39.41,39.49,39.4,39.49,1702080.0
2016-10-31 15:50:00,39.48,39.48,39.45,39.48,1171660.0,39.48,39.48,39.45,39.48,1171660.0
2016-10-31 15:55:00,39.47,39.53,39.47,39.5,3324460.0,39.47,39.53,39.47,39.5,3324460.0
2016-11-01 09:30:00,39.94,39.98,39.81,39.94,4790660.0,39.94,39.98,39.81,39.94,4790660.0
2016-11-01 09:35:00,39.94,40.04,39.85,39.87,2383520.0,39.94,40.04,39.85,39.87,2383520.0
2016-11-01 09:40:00,39.86,39.88,39.68,39.75,2663760.0,39.86,39.88,39.68,39.75,2663760.0
2016-11-01 09:45:00,39.75,39.84,39.75,39.82,1507120.0,39.75,39.84,39.75,39.82,1507120.0
2016-11-01 09:50:00,39.83,39.83,39.7,39.77,1442260.0,39.83,39.83,39.7,39.77,1442260.0
2016-11-01 09:55:00,39.77,39.8,39.75,39.77,930920.0,39.77,39.8,39.75,39.77,930920.0
2016-11-01 10:00:00,39.76,39.77,39.69,39.69,1249320.0,39.76,39.77,39.69,39.69,1249320.0
2016-11-01 10:05:00,39.68,39.7,39.63,39.67,1700020.0,39.68,39.7,39.63,39.67,1700020.0
2016-11-01 10:10:00,39.68,39.68,39.56,39.56,1344520.0,39.68,39.68,39.56,39.56,1344520.0
2016-11-01 10:15:00,39.56,39.57,39.5,39.53,1539280.0,39.56,39.57,39.5,39.53,1539280.0
2016-11-01 10:20:00,39.53,39.64,39.51,39.58,1327800.0,39.53,39.64,39.51,39.58,1327800.0
2016-11-01 10:25:00,39.59,39.66,39.58,39.63,1343780.0,39.59,39.66,39.58,39.63,1343780.0
2016-11-01 10:30:00,39.63,39.63,39.54,39.55,1140060.0,39.63,39.63,39.54,39.55,1140060.0
2016-11-01 10:35:00,39.55,39.56,39.49,39.51,1389520.0,39.55,39.56,39.49,39.51,1389520.0
2016-11-01 10:40:00,39.5,39.51,39.41,39.44,1392580.0,39.5,39.51,39.41,39.44,1392580.0
2016-11-01 10:45:00,39.44,39.51,39.42,39.5,1063100.0,39.44,39.51,39.42,39.5,1063100.0
2016-11-01 10:50:00,39.51,39.57,39.49,39.49,1036220.0,39.51,39.57,39.49,39.49,1036220.0
2016-11-01 10:55:00,39.47,39.53,39.45,39.52,822240.0,39.47,39.53,39.45,39.52,822240.0
2016-11-01 11:00:00,39.53,39.6,39.52,39.57,670520.0,39.53,39.6,39.52,39.57,670520.0
2016-11-01 11:05:00,39.56,39.57,39.49,39.52,629900.0,39.56,39.57,39.49,39.52,629900.0
2016-11-01 11:10:00,39.5,39.59,39.5,39.58,752440.0,39.5,39.59,39.5,39.58,752440.0
2016-11-01 11:15:00,39.58,39.58,39.5,39.5,428540.0,39.58,39.58,39.5,39.5,428540.0
2016-11-01 11:20:00,39.51,39.52,39.45,39.46,711480.0,39.51,39.52,39.45,39.46,711480.0
2016-11-01 11:25:00,39.46,39.53,39.45,39.52,792760.0,39.46,39.53,39.45,39.52,792760.0
2016-11-01 11:30:00,39.52,39.58,39.5,39.54,699320.0,39.52,39.58,39.5,39.54,699320.0
2016-11-01 11:35:00,39.54,39.6,39.54,39.6,560800.0,39.54,39.6,39.54,39.6,560800.0
2016-11-01 11:40:00,39.6,39.6,39.51,39.58,554040.0,39.6,39.6,39.51,39.58,554040.0
2016-11-01 11:45:00,39.58,39.58,39.53,39.53,359920.0,39.58,39.58,39.53,39.53,359920.0
2016-11-01 11:50:00,39.53,39.53,39.46,39.47,501340.0,39.53,39.53,39.46,39.47,501340.0
2016-11-01 11:55:00,39.47,39.51,39.43,39.51,729980.0,39.47,39.51,39.43,39.51,729980.0
2016-11-01 12:00:00,39.5,39.51,39.48,39.49,350180.0,39.5,39.51,39.48,39.49,350180.0
2016-11-01 12:05:00,39.48,39.49,39.43,39.43,516700.0,39.48,39.49,39.43,39.43,516700.0
2016-11-01 12:10:00,39.43,39.43,39.35,39.36,1194400.0,39.43,39.43,39.35,39.36,1194400.0
2016-11-01 12:15:00,39.36,39.36,39.31,39.34,811220.0,39.36,39.36,39.31,39.34,811220.0
2016-11-01 12:20:00,39.34,39.4,39.34,39.36,602880.0,39.34,39.4,39.34,39.36,602880.0
2016-11-01 12:25:00,39.35,39.42,39.34,39.34,630780.0,39.35,39.42,39.34,39.34,630780.0
2016-11-01 12:30:00,39.34,39.38,39.32,39.37,733420.0,39.34,39.38,39.32,39.37,733420.0
2016-11-01 12:35:00,39.36,39.37,39.31,39.31,473100.0,39.36,39.37,39.31,39.31,473100.0
2016-11-01 12:40:00,39.31,39.32,39.28,39.3,665440.0,39.31,39.32,39.28,39.3,665440.0
2016-11-01 12:45:00,39.3,39.3,39.23,39.24,711040.0,39.3,39.3,39.23,39.24,711040.0
2016-11-01 12:50:00,39.24,39.31,39.24,39.29,551560.0,39.24,39.31,39.24,39.29,551560.0
2016-11-01 12:55:00,39.3,39.32,39.29,39.3,397340.0,39.3,39.32,39.29,39.3,397340.0
2016-11-01 13:00:00,39.29,39.32,39.27,39.32,538140.0,39.29,39.32,39.27,39.32,538140.0
2016-11-01 13:05:00,39.32,39.32,39.29,39.3,436580.0,39.32,39.32,39.29,39.3,436580.0
2016-11-01 13:10:00,39.3,39.35,39.28,39.32,436020.0,39.3,39.35,39.28,39.32,436020.0
2016-11-01 13:15:00,39.32,39.32,39.26,39.3,744280.0,39.32,39.32,39.26,39.3,744280.0
2016-11-01 13:20:00,39.3,39.3,39.22,39.24,783280.0,39.3,39.3,39.22,39.24,783280.0
2016-11-01 13:25:00,39.24,39.31,39.23,39.3,540260.0,39.24,39.31,39.23,39.3,540260.0
2016-11-01 13:30:00,39.3,39.3,39.26,39.29,168760.0,39.3,39.3,39.26,39.29,168760.0
2016-11-01 13:35:00,39.3,39.3,39.24,39.25,381440.0,39.3,39.3,39.24,39.25,381440.0
2016-11-01 13:40:00,39.25,39.25,39.16,39.17,860900.0,39.25,39.25,39.16,39.17,860900.0
2016-11-01 13:45:00,39.17,39.18,39.13,39.16,1077780.0,39.17,39.18,39.13,39.16,1077780.0
2016-11-01 13:50:00,39.16,39.19,39.13,39.13,663900.0,39.16,39.19,39.13,39.13,663900.0
2016-11-01 13:55:00,39.13,39.14,39.09,39.12,1064420.0,39.13,39.14,39.09,39.12,1064420.0
2016-11-01 14:00:00,39.12,39.14,39.1,39.11,799420.0,39.12,39.14,39.1,39.11,799420.0
2016-11-01 14:05:00,39.11,39.11,39.01,39.06,1015580.0,39.11,39.11,39.01,39.06,1015580.0
2016-11-01 14:10:00,39.05,39.06,39.0,39.0,1331580.0,39.05,39.06,39.0,39.0,1331580.0
2016-11-01 14:15:00,39.0,39.0,38.84,38.89,3356980.0,39.0,39.0,38.84,38.89,3356980.0
2016-11-01 14:20:00,38.89,38.98,38.88,38.96,1459780.0,38.89,38.98,38.88,38.96,1459780.0
2016-11-01 14:25:00,38.96,39.13,38.95,39.1,1651820.0,38.96,39.13,38.95,39.1,1651820.0
2016-11-01 14:30:00,39.08,39.09,39.02,39.07,1021780.0,39.08,39.09,39.02,39.07,1021780.0
2016-11-01 14:35:00,39.07,39.12,39.03,39.09,1151780.0,39.07,39.12,39.03,39.09,1151780.0
2016-11-01 14:40:00,39.09,39.09,39.04,39.08,618160.0,39.09,39.09,39.04,39.08,618160.0
2016-11-01 14:45:00,39.06,39.08,38.98,38.98,485260.0,39.06,39.08,38.98,38.98,485260.0
2016-11-01 14:50:00,38.97,39.03,38.92,39.03,974260.0,38.97,39.03,38.92,39.03,974260.0
2016-11-01 14:55:00,39.02,39.05,38.98,38.98,474260.0,39.02,39.05,38.98,38.98,474260.0
2016-11-01 15:00:00,38.98,39.01,38.93,39.0,532040.0,38.98,39.01,38.93,39.0,532040.0
2016-11-01 15:05:00,38.98,39.0,38.96,38.99,310240.0,38.98,39.0,38.96,38.99,310240.0
2016-11-01 15:10:00,38.99,38.99,38.95,38.95,309940.0,38.99,38.99,38.95,38.95,309940.0
2016-11-01 15:15:00,38.95,39.04,38.93,39.01,665140.0,38.95,39.04,38.93,39.01,665140.0
2016-11-01 15:20:00,39.02,39.02,38.98,39.01,573960.0,39.02,39.02,38.98,39.01,573960.0
2016-11-01 15:25:00,39.02,39.12,39.02,39.1,1078020.0,39.02,39.12,39.02,39.1,1078020.0
2016-11-01 15:30:00,39.1,39.11,39.07,39.09,656340.0,39.1,39.11,39.07,39.09,656340.0
2016-11-01 15:35:00,39.09,39.15,39.09,39.15,744940.0,39.09,39.15,39.09,39.15,744940.0
2016-11-01 15:40:00,39.14,39.17,39.11,39.15,1007740.0,39.14,39.17,39.11,39.15,1007740.0
2016-11-01 15:45:00,39.15,39.25,39.15,39.24,1674080.0,39.15,39.25,39.15,39.24,1674080.0
2016-11-01 15:50:00,39.24,39.25,39.2,39.24,1650640.0,39.24,39.25,39.2,39.24,1650640.0
2016-11-01 15:55:00,39.25,39.3,39.23,39.26,3096840.0,39.25,39.3,39.23,39.26,3096840.0
2016-11-02 09:30:00,39.2,39.2,39.06,39.14,1746400.0,39.2,39.2,39.06,39.14,1746400.0
2016-11-02 09:35:00,39.15,39.21,39.11,39.2,1069460.0,39.15,39.21,39.11,39.2,1069460.0
2016-11-02 09:40:00,39.21,39.24,39.05,39.08,1522560.0,39.21,39.24,39.05,39.08,1522560.0
2016-11-02 09:45:00,39.08,39.11,39.04,39.04,835080.0,39.08,39.11,39.04,39.04,835080.0
2016-11-02 09:50:00,39.05,39.06,38.93,38.94,1404820.0,39.05,39.06,38.93,38.94,1404820.0
2016-11-02 09:55:00,38.94,39.08,38.94,39.05,974700.0,38.94,39.08,38.94,39.05,974700.0
2016-11-02 10:00:00,39.05,39.09,39.03,39.05,703880.0,39.05,39.09,39.03,39.05,703880.0
2016-11-02 10:05:00,39.03,39.04,38.96,38.97,422240.0,39.03,39.04,38.96,38.97,422240.0
2016-11-02 10:10:00,38.97,38.99,38.95,38.97,640660.0,38.97,38.99,38.95,38.97,640660.0
2016-11-02 10:15:00,38.97,39.0,38.9,38.92,665340.0,38.97,39.0,38.9,38.92,665340.0
2016-11-02 10:20:00,38.92,38.95,38.86,38.86,505040.0,38.92,38.95,38.86,38.86,505040.0
2016-11-02 10:25:00,38.86,38.89,38.82,38.88,974740.0,38.86,38.89,38.82,38.88,974740.0
2016-11-02 10:30:00,38.87,38.87,38.78,38.79,819700.0,38.87,38.87,38.78,38.79,819700.0
2016-11-02 10:35:00,38.79,38.91,38.78,38.91,1028600.0,38.79,38.91,38.78,38.91,1028600.0
2016-11-02 10:40:00,38.91,38.91,38.77,38.79,1121960.0,38.91,38.91,38.77,38.79,1121960.0
2016-11-02 10:45:00,38.79,38.82,38.76,38.8,972520.0,38.79,38.82,38.76,38.8,972520.0
2016-11-02 10:50:00,38.78,38.81,38.76,38.78,537360.0,38.78,38.81,38.76,38.78,537360.0
2016-11-02 10:55:00,38.77,38.79,38.76,38.78,544740.0,38.77,38.79,38.76,38.78,544740.0
2016-11-02 11:00:00,38.78,38.8,38.76,38.78,722140.0,38.78,38.8,38.76,38.78,722140.0
2016-11-02 11:05:00,38.78,38.87,38.77,38.84,853220.0,38.78,38.87,38.77,38.84,853220.0
2016-11-02 11:10:00,38.82,38.88,38.82,38.86,785880.0,38.82,38.88,38.82,38.86,785880.0
2016-11-02 11:15:00,38.86,38.96,38.86,38.87,985620.0,38.86,38.96,38.86,38.87,985620.0
2016-11-02 11:20:00,38.89,38.89,38.83,38.85,418580.0,38.89,38.89,38.83,38.85,418580.0
2016-11-02 11:25:00,38.87,38.91,38.86,38.87,521940.0,38.87,38.91,38.86,38.87,521940.0
2016-11-02 11:30:00,38.87,38.91,38.86,38.87,267040.0,38.87,38.91,38.86,38.87,267040.0
2016-11-02 11:35:00,38.86,38.88,38.8,38.8,384500.0,38.86,38.88,38.8,38.8,384500.0
2016-11-02 11:40:00,38.8,38.82,38.77,38.8,419540.0,38.8,38.82,38.77,38.8,419540.0
2016-11-02 11:45:00,38.81,38.84,38.8,38.81,476580.0,38.81,38.84,38.8,38.81,476580.0
2016-11-02 11:50:00,38.82,38.82,38.73,38.77,993020.0,38.82,38.82,38.73,38.77,993020.0
2016-11-02 11:55:00,38.79,38.82,38.77,38.8,272860.0,38.79,38.82,38.77,38.8,272860.0
2016-11-02 12:00:00,38.81,38.82,38.79,38.8,194100.0,38.81,38.82,38.79,38.8,194100.0
2016-11-02 12:05:00,38.8,38.81,38.73,38.78,546080.0,38.8,38.81,38.73,38.78,546080.0
2016-11-02 12:10:00,38.79,38.81,38.76,38.76,210360.0,38.79,38.81,38.76,38.76,210360.0
2016-11-02 12:15:00,38.76,38.77,38.72,38.75,405780.0,38.76,38.77,38.72,38.75,405780.0
2016-11-02 12:20:00,38.75,38.75,38.63,38.66,1100120.0,38.75,38.75,38.63,38.66,1100120.0
2016-11-02 12:25:00,38.66,38.72,38.64,38.7,656000.0,38.66,38.72,38.64,38.7,656000.0
2016-11-02 12:30:00,38.71,38.75,38.68,38.69,486980.0,38.71,38.75,38.68,38.69,486980.0
2016-11-02 12:35:00,38.69,38.71,38.65,38.66,283720.0,38.69,38.71,38.65,38.66,283720.0
2016-11-02 12:40:00,38.68,38.74,38.68,38.73,744280.0,38.68,38.74,38.68,38.73,744280.0
2016-11-02 12:45:00,38.74,38.74,38.66,38.67,562280.0,38.74,38.74,38.66,38.67,562280.0
2016-11-02 12:50:00,38.68,38.71,38.68,38.7,167620.0,38.68,38.71,38.68,38.7,167620.0
2016-11-02 12:55:00,38.7,38.71,38.65,38.7,293800.0,38.7,38.71,38.65,38.7,293800.0
2016-11-02 13:00:00,38.7,38.72,38.63,38.65,416060.0,38.7,38.72,38.63,38.65,416060.0
2016-11-02 13:05:00,38.65,38.65,38.57,38.61,901340.0,38.65,38.65,38.57,38.61,901340.0
2016-11-02 13:10:00,38.61,38.62,38.53,38.53,984940.0,38.61,38.62,38.53,38.53,984940.0
2016-11-02 13:15:00,38.53,38.55,38.43,38.48,1402880.0,38.53,38.55,38.43,38.48,1402880.0
2016-11-02 13:20:00,38.47,38.52,38.43,38.45,646580.0,38.47,38.52,38.43,38.45,646580.0
2016-11-02 13:25:00,38.43,38.53,38.42,38.45,586040.0,38.43,38.53,38.42,38.45,586040.0
2016-11-02 13:30:00,38.46,38.49,38.37,38.39,1732660.0,38.46,38.49,38.37,38.39,1732660.0
2016-11-02 13:35:00,38.38,38.46,38.33,38.46,1186720.0,38.38,38.46,38.33,38.46,1186720.0
2016-11-02 13:40:00,38.47,38.5,38.43,38.48,747600.0,38.47,38.5,38.43,38.48,747600.0
2016-11-02 13:45:00,38.49,38.52,38.45,38.46,487220.0,38.49,38.52,38.45,38.46,487220.0
2016-11-02 13:50:00,38.46,38.47,38.39,38.4,468040.0,38.46,38.47,38.39,38.4,468040.0
2016-11-02 13:55:00,38.39,38.45,38.36,38.38,618340.0,38.39,38.45,38.36,38.38,618340.0
2016-11-02 14:00:00,38.39,38.49,38.3,38.44,1835640.0,38.39,38.49,38.3,38.44,1835640.0
2016-11-02 14:05:00,38.43,38.45,38.18,38.2,1439760.0,38.43,38.45,38.18,38.2,1439760.0
2016-11-02 14:10:00,38.2,38.41,38.19,38.39,2353580.0,38.2,38.41,38.19,38.39,2353580.0
2016-11-02 14:15:00,38.38,38.45,38.32,38.43,1396360.0,38.38,38.45,38.32,38.43,1396360.0
2016-11-02 14:20:00,38.44,38.49,38.33,38.48,1338780.0,38.44,38.49,38.33,38.48,1338780.0
2016-11-02 14:25:00,38.48,38.57,38.43,38.44,1433760.0,38.48,38.57,38.43,38.44,1433760.0
2016-11-02 14:30:00,38.44,38.48,38.35,38.4,1102140.0,38.44,38.48,38.35,38.4,1102140.0
2016-11-02 14:35:00,38.39,38.49,38.39,38.41,1253720.0,38.39,38.49,38.39,38.41,1253720.0
2016-11-02 14:40:00,38.4,38.42,38.28,38.35,901880.0,38.4,38.42,38.28,38.35,901880.0
2016-11-02 14:45:00,38.34,38.38,38.25,38.28,674460.0,38.34,38.38,38.25,38.28,674460.0
2016-11-02 14:50:00,38.28,38.32,38.24,38.25,487540.0,38.28,38.32,38.24,38.25,487540.0
2016-11-02 14:55:00,38.25,38.32,38.24,38.27,820100.0,38.25,38.32,38.24,38.27,820100.0
2016-11-02 15:00:00,38.27,38.29,38.23,38.27,839060.0,38.27,38.29,38.23,38.27,839060.0
2016-11-02 15:05:00,38.28,38.33,38.26,38.31,1152320.0,38.28,38.33,38.26,38.31,1152320.0
2016-11-02 15:10:00,38.31,38.32,38.22,38.24,746580.0,38.31,38.32,38.22,38.24,746580.0
2016-11-02 15:15:00,38.24,38.3,38.23,38.24,597800.0,38.24,38.3,38.23,38.24,597800.0
2016-11-02 15:20:00,38.24,38.29,38.24,38.29,723760.0,38.24,38.29,38.24,38.29,723760.0
2016-11-02 15:25:00,38.28,38.39,38.28,38.34,1195720.0,38.28,38.39,38.28,38.34,1195720.0
2016-11-02 15:30:00,38.34,38.37,38.32,38.35,1098220.0,38.34,38.37,38.32,38.35,1098220.0
2016-11-02 15:35:00,38.36,38.36,38.28,38.28,871660.0,38.36,38.36,38.28,38.28,871660.0
2016-11-02 15:40:00,38.28,38.32,38.25,38.27,912120.0,38.28,38.32,38.25,38.27,912120.0
2016-11-02 15:45:00,38.26,38.32,38.25,38.31,1249140.0,38.26,38.32,38.25,38.31,1249140.0
2016-11-02 15:50:00,38.32,38.35,38.25,38.25,2045600.0,38.32,38.35,38.25,38.25,2045600.0
2016-11-02 15:55:00,38.25,38.33,38.22,38.28,3184860.0,38.25,38.33,38.22,38.28,3184860.0
2016-11-03 09:30:00,38.27,38.45,38.23,38.37,2852180.0,38.27,38.45,38.23,38.37,2852180.0
2016-11-03 09:35:00,38.36,38.5,38.36,38.48,1686480.0,38.36,38.5,38.36,38.48,1686480.0
2016-11-03 09:40:00,38.47,38.47,38.36,38.38,965280.0,38.47,38.47,38.36,38.38,965280.0
2016-11-03 09:45:00,38.39,38.6,38.37,38.58,2571000.0,38.39,38.6,38.37,38.58,2571000.0
2016-11-03 09:50:00,38.58,38.6,38.45,38.47,1407320.0,38.58,38.6,38.45,38.47,1407320.0
2016-11-03 09:55:00,38.49,38.59,38.49,38.52,1382060.0,38.49,38.59,38.49,38.52,1382060.0
2016-11-03 10:00:00,38.52,38.61,38.49,38.6,1752520.0,38.52,38.61,38.49,38.6,1752520.0
2016-11-03 10:05:00,38.59,38.62,38.52,38.55,790880.0,38.59,38.62,38.52,38.55,790880.0
2016-11-03 10:10:00,38.56,38.73,38.55,38.71,1586520.0,38.56,38.73,38.55,38.71,1586520.0
2016-11-03 10:15:00,38.7,38.7,38.57,38.64,1471680.0,38.7,38.7,38.57,38.64,1471680.0
2016-11-03 10:20:00,38.64,38.69,38.58,38.59,864160.0,38.64,38.69,38.58,38.59,864160.0
2016-11-03 10:25:00,38.58,38.62,38.55,38.57,816800.0,38.58,38.62,38.55,38.57,816800.0
2016-11-03 10:30:00,38.57,38.69,38.57,38.69,761340.0,38.57,38.69,38.57,38.69,761340.0
2016-11-03 10:35:00,38.69,38.72,38.66,38.67,1059260.0,38.69,38.72,38.66,38.67,1059260.0
2016-11-03 10:40:00,38.67,38.72,38.65,38.7,615960.0,38.67,38.72,38.65,38.7,615960.0
2016-11-03 10:45:00,38.71,38.75,38.67,38.71,1835380.0,38.71,38.75,38.67,38.71,1835380.0
2016-11-03 10:50:00,38.71,38.79,38.71,38.77,1768860.0,38.71,38.79,38.71,38.77,1768860.0
2016-11-03 10:55:00,38.77,38.8,38.75,38.79,1259340.0,38.77,38.8,38.75,38.79,1259340.0
2016-11-03 11:00:00,38.79,38.79,38.69,38.77,1399140.0,38.79,38.79,38.69,38.77,1399140.0
2016-11-03 11:05:00,38.76,38.8,38.73,38.78,887680.0,38.76,38.8,38.73,38.78,887680.0
2016-11-03 11:10:00,38.77,38.81,38.75,38.81,892660.0,38.77,38.81,38.75,38.81,892660.0
2016-11-03 11:15:00,38.8,38.82,38.69,38.72,749100.0,38.8,38.82,38.69,38.72,749100.0
2016-11-03 11:20:00,38.71,38.74,38.69,38.7,373120.0,38.71,38.74,38.69,38.7,373120.0
2016-11-03 11:25:00,38.68,38.85,38.68,38.76,596000.0,38.68,38.85,38.68,38.76,596000.0
2016-11-03 11:30:00,38.77,38.79,38.74,38.75,383680.0,38.77,38.79,38.74,38.75,383680.0
2016-11-03 11:35:00,38.75,38.77,38.72,38.76,483540.0,38.75,38.77,38.72,38.76,483540.0
2016-11-03 11:40:00,38.76,38.77,38.69,38.7,311900.0,38.76,38.77,38.69,38.7,311900.0
2016-11-03 11:45:00,38.71,38.73,38.68,38.69,273100.0,38.71,38.73,38.68,38.69,273100.0
2016-11-03 11:50:00,38.69,38.71,38.63,38.64,250680.0,38.69,38.71,38.63,38.64,250680.0
2016-11-03 11:55:00,38.65,38.66,38.58,38.6,585560.0,38.65,38.66,38.58,38.6,585560.0
2016-11-03 12:00:00,38.59,38.6,38.5,38.5,814840.0,38.59,38.6,38.5,38.5,814840.0
2016-11-03 12:05:00,38.51,38.54,38.48,38.52,323760.0,38.51,38.54,38.48,38.52,323760.0
2016-11-03 12:10:00,38.52,38.53,38.46,38.49,292740.0,38.52,38.53,38.46,38.49,292740.0
2016-11-03 12:15:00,38.49,38.5,38.43,38.43,473220.0,38.49,38.5,38.43,38.43,473220.0
2016-11-03 12:20:00,38.43,38.45,38.39,38.41,602220.0,38.43,38.45,38.39,38.41,602220.0
2016-11-03 12:25:00,38.43,38.46,38.41,38.42,363780.0,38.43,38.46,38.41,38.42,363780.0
2016-11-03 12:30:00,38.42,38.43,38.36,38.37,414880.0,38.42,38.43,38.36,38.37,414880.0
2016-11-03 12:35:00,38.37,38.4,38.31,38.33,814280.0,38.37,38.4,38.31,38.33,814280.0
2016-11-03 12:40:00,38.33,38.37,38.32,38.34,444120.0,38.33,38.37,38.32,38.34,444120.0
2016-11-03 12:45:00,38.34,38.36,38.3,38.36,546920.0,38.34,38.36,38.3,38.36,546920.0
2016-11-03 12:50:00,38.36,38.49,38.36,38.48,507360.0,38.36,38.49,38.36,38.48,507360.0
2016-11-03 12:55:00,38.48,38.49,38.45,38.46,471660.0,38.48,38.49,38.45,38.46,471660.0
2016-11-03 13:00:00,38.45,38.47,38.43,38.44,226660.0,38.45,38.47,38.43,38.44,226660.0
2016-11-03 13:05:00,38.42,38.42,38.37,38.37,228580.0,38.42,38.42,38.37,38.37,228580.0
2016-11-03 13:10:00,38.38,38.42,38.37,38.38,213000.0,38.38,38.42,38.37,38.38,213000.0
2016-11-03 13:15:00,38.38,38.4,38.37,38.39,183220.0,38.38,38.4,38.37,38.39,183220.0
2016-11-03 13:20:00,38.39,38.4,38.38,38.38,202920.0,38.39,38.4,38.38,38.38,202920.0
2016-11-03 13:25:00,38.37,38.49,38.37,38.48,489340.0,38.37,38.49,38.37,38.48,489340.0
2016-11-03 13:30:00,38.48,38.5,38.41,38.42,430040.0,38.48,38.5,38.41,38.42,430040.0
2016-11-03 13:35:00,38.41,38.42,38.37,38.39,370120.0,38.41,38.42,38.37,38.39,370120.0
2016-11-03 13:40:00,38.38,38.4,38.35,38.36,287840.0,38.38,38.4,38.35,38.36,287840.0
2016-11-03 13:45:00,38.35,38.38,38.34,38.37,243420.0,38.35,38.38,38.34,38.37,243420.0
2016-11-03 13:50:00,38.36,38.38,38.33,38.33,253100.0,38.36,38.38,38.33,38.33,253100.0
2016-11-03 13:55:00,38.34,38.35,38.3,38.3,480600.0,38.34,38.35,38.3,38.3,480600.0
2016-11-03 14:00:00,38.3,38.35,38.25,38.33,744600.0,38.3,38.35,38.25,38.33,744600.0
2016-11-03 14:05:00,38.33,38.36,38.31,38.36,350260.0,38.33,38.36,38.31,38.36,350260.0
2016-11-03 14:10:00,38.36,38.42,38.35,38.35,673540.0,38.36,38.42,38.35,38.35,673540.0
2016-11-03 14:15:00,38.35,38.37,38.29,38.3,401040.0,38.35,38.37,38.29,38.3,401040.0
2016-11-03 14:20:00,38.29,38.37,38.28,38.33,360980.0,38.29,38.37,38.28,38.33,360980.0
2016-11-03 14:25:00,38.32,38.33,38.28,38.31,406280.0,38.32,38.33,38.28,38.31,406280.0
2016-11-03 14:30:00,38.31,38.31,38.26,38.28,201140.0,38.31,38.31,38.26,38.28,201140.0
2016-11-03 14:35:00,38.27,38.31,38.25,38.26,662060.0,38.27,38.31,38.25,38.26,662060.0
2016-11-03 14:40:00,38.27,38.3,38.25,38.26,311540.0,38.27,38.3,38.25,38.26,311540.0
2016-11-03 14:45:00,38.26,38.3,38.23,38.29,492420.0,38.26,38.3,38.23,38.29,492420.0
2016-11-03 14:50:00,38.29,38.36,38.29,38.35,972920.0,38.29,38.36,38.29,38.35,972920.0
2016-11-03 14:55:00,38.36,38.36,38.32,38.36,472080.0,38.36,38.36,38.32,38.36,472080.0
2016-11-03 15:00:00,38.36,38.38,38.29,38.38,366460.0,38.36,38.38,38.29,38.38,366460.0
2016-11-03 15:05:00,38.38,38.39,38.3,38.3,443660.0,38.38,38.39,38.3,38.3,443660.0
2016-11-03 15:10:00,38.29,38.32,38.28,38.32,466120.0,38.29,38.32,38.28,38.32,466120.0
2016-11-03 15:15:00,38.31,38.34,38.26,38.27,352020.0,38.31,38.34,38.26,38.27,352020.0
2016-11-03 15:20:00,38.27,38.33,38.27,38.32,284520.0,38.27,38.33,38.27,38.32,284520.0
2016-11-03 15:25:00,38.29,38.33,38.29,38.3,447640.0,38.29,38.33,38.29,38.3,447640.0
2016-11-03 15:30:00,38.31,38.31,38.25,38.27,705400.0,38.31,38.31,38.25,38.27,705400.0
2016-11-03 15:35:00,38.26,38.29,38.23,38.23,456820.0,38.26,38.29,38.23,38.23,456820.0
2016-11-03 15:40:00,38.23,38.25,38.2,38.23,803840.0,38.23,38.25,38.2,38.23,803840.0
2016-11-03 15:45:00,38.23,38.28,38.23,38.24,742000.0,38.23,38.28,38.23,38.24,742000.0
2016-11-03 15:50:00,38.24,38.32,38.24,38.31,1323260.0,38.24,38.32,38.24,38.31,1323260.0
2016-11-03 15:55:00,38.31,38.36,38.3,38.34,2732340.0,38.31,38.36,38.3,38.34,2732340.0
2016-11-04 09:30:00,38.14,38.27,37.85,38.16,5585020.0,38.14,38.27,37.85,38.16,5585020.0
2016-11-04 09:35:00,38.17,38.3,38.14,38.19,2493640.0,38.17,38.3,38.14,38.19,2493640.0
2016-11-04 09:40:00,38.19,38.19,38.03,38.07,1829540.0,38.19,38.19,38.03,38.07,1829540.0
2016-11-04 09:45:00,38.07,38.1,37.92,37.92,2262520.0,38.07,38.1,37.92,37.92,2262520.0
2016-11-04 09:50:00,37.91,37.95,37.8,37.9,3395760.0,37.91,37.95,37.8,37.9,3395760.0
2016-11-04 09:55:00,37.89,37.9,37.66,37.73,2091140.0,37.89,37.9,37.66,37.73,2091140.0
2016-11-04 10:00:00,37.74,37.96,37.73,37.93,2164660.0,37.74,37.96,37.73,37.93,2164660.0
2016-11-04 10:05:00,37.93,38.0,37.87,37.96,1682380.0,37.93,38.0,37.87,37.96,1682380.0
2016-11-04 10:10:00,37.96,37.98,37.87,37.92,986140.0,37.96,37.98,37.87,37.92,986140.0
2016-11-04 10:15:00,37.91,37.93,37.85,37.91,615000.0,37.91,37.93,37.85,37.91,615000.0
2016-11-04 10:20:00,37.93,38.13,37.91,38.1,2814900.0,37.93,38.13,37.91,38.1,2814900.0
2016-11-04 10:25:00,38.1,38.11,38.02,38.03,660920.0,38.1,38.11,38.02,38.03,660920.0
2016-11-04 10:30:00,38.04,38.14,38.03,38.12,1052260.0,38.04,38.14,38.03,38.12,1052260.0
2016-11-04 10:35:00,38.11,38.15,38.08,38.11,1074140.0,38.11,38.15,38.08,38.11,1074140.0
2016-11-04 10:40:00,38.1,38.15,38.06,38.08,864800.0,38.1,38.15,38.06,38.08,864800.0
2016-11-04 10:45:00,38.08,38.11,38.07,38.1,444220.0,38.08,38.11,38.07,38.1,444220.0
2016-11-04 10:50:00,38.1,38.17,38.1,38.13,960660.0,38.1,38.17,38.1,38.13,960660.0
2016-11-04 10:55:00,38.14,38.14,38.06,38.07,791860.0,38.14,38.14,38.06,38.07,791860.0
2016-11-04 11:00:00,38.07,38.09,37.99,38.08,1033320.0,38.07,38.09,37.99,38.08,1033320.0
2016-11-04 11:05:00,38.08,38.13,38.0,38.02,894040.0,38.08,38.13,38.0,38.02,894040.0
2016-11-04 11:10:00,38.02,38.08,38.01,38.06,897180.0,38.02,38.08,38.01,38.06,897180.0
2016-11-04 11:15:00,38.06,38.06,37.98,38.02,1470440.0,38.06,38.06,37.98,38.02,1470440.0
2016-11-04 11:20:00,38.01,38.03,37.98,38.02,797560.0,38.01,38.03,37.98,38.02,797560.0
2016-11-04 11:25:00,38.01,38.04,38.0,38.01,273900.0,38.01,38.04,38.0,38.01,273900.0
2016-11-04 11:30:00,38.01,38.02,37.93,37.94,749420.0,38.01,38.02,37.93,37.94,749420.0
2016-11-04 11:35:00,37.95,37.99,37.93,37.99,588940.0,37.95,37.99,37.93,37.99,588940.0
2016-11-04 11:40:00,37.99,38.02,37.96,38.02,619040.0,37.99,38.02,37.96,38.02,619040.0
2016-11-04 11:45:00,38.02,38.02,37.99,38.0,302700.0,38.02,38.02,37.99,38.0,302700.0
2016-11-04 11:50:00,38.01,38.02,37.96,37.97,302920.0,38.01,38.02,37.96,37.97,302920.0
2016-11-04 11:55:00,37.96,38.0,37.94,37.95,268980.0,37.96,38.0,37.94,37.95,268980.0
2016-11-04 12:00:00,37.95,37.98,37.94,37.96,508200.0,37.95,37.98,37.94,37.96,508200.0
2016-11-04 12:05:00,37.95,38.0,37.93,37.99,527360.0,37.95,38.0,37.93,37.99,527360.0
2016-11-04 12:10:00,37.99,38.01,37.98,37.99,549560.0,37.99,38.01,37.98,37.99,549560.0
2016-11-04 12:15:00,38.0,38.05,38.0,38.03,935500.0,38.0,38.05,38.0,38.03,935500.0
2016-11-04 12:20:00,38.04,38.04,37.99,38.01,247200.0,38.04,38.04,37.99,38.01,247200.0
2016-11-04 12:25:00,38.01,38.02,37.99,38.01,338640.0,38.01,38.02,37.99,38.01,338640.0
2016-11-04 12:30:00,38.02,38.04,37.99,38.02,331140.0,38.02,38.04,37.99,38.02,331140.0
2016-11-04 12:35:00,38.02,38.03,37.99,38.0,165520.0,38.02,38.03,37.99,38.0,165520.0
2016-11-04 12:40:00,38.0,38.04,38.0,38.04,295200.0,38.0,38.04,38.0,38.04,295200.0
2016-11-04 12:45:00,38.04,38.06,38.02,38.04,558240.0,38.04,38.06,38.02,38.04,558240.0
2016-11-04 12:50:00,38.05,38.06,38.02,38.04,519140.0,38.05,38.06,38.02,38.04,519140.0
2016-11-04 12:55:00,38.03,38.06,38.02,38.04,380920.0,38.03,38.06,38.02,38.04,380920.0
2016-11-04 13:00:00,38.05,38.06,38.03,38.06,591780.0,38.05,38.06,38.03,38.06,591780.0
2016-11-04 13:05:00,38.06,38.1,38.06,38.09,566040.0,38.06,38.1,38.06,38.09,566040.0
2016-11-04 13:10:00,38.09,38.1,38.06,38.09,261540.0,38.09,38.1,38.06,38.09,261540.0
2016-11-04 13:15:00,38.09,38.11,38.07,38.07,288740.0,38.09,38.11,38.07,38.07,288740.0
2016-11-04 13:20:00,38.08,38.1,38.08,38.08,221780.0,38.08,38.1,38.08,38.08,221780.0
2016-11-04 13:25:00,38.07,38.07,38.01,38.01,484000.0,38.07,38.07,38.01,38.01,484000.0
2016-11-04 13:30:00,38.03,38.04,38.01,38.03,344380.0,38.03,38.04,38.01,38.03,344380.0
2016-11-04 13:35:00,38.03,38.05,38.02,38.02,424040.0,38.03,38.05,38.02,38.02,424040.0
2016-11-04 13:40:00,38.02,38.02,37.97,37.97,339920.0,38.02,38.02,37.97,37.97,339920.0
2016-11-04 13:45:00,37.98,37.99,37.92,37.94,427940.0,37.98,37.99,37.92,37.94,427940.0
2016-11-04 13:50:00,37.95,37.97,37.94,37.94,237040.0,37.95,37.97,37.94,37.94,237040.0
2016-11-04 13:55:00,37.94,37.96,37.93,37.93,282240.0,37.94,37.96,37.93,37.93,282240.0
2016-11-04 14:00:00,37.93,37.93,37.85,37.85,659540.0,37.93,37.93,37.85,37.85,659540.0
2016-11-04 14:05:00,37.87,37.89,37.84,37.85,832920.0,37.87,37.89,37.84,37.85,832920.0
2016-11-04 14:10:00,37.85,37.94,37.85,37.89,1046580.0,37.85,37.94,37.85,37.89,1046580.0
2016-11-04 14:15:00,37.89,37.91,37.85,37.88,537260.0,37.89,37.91,37.85,37.88,537260.0
2016-11-04 14:20:00,37.87,37.89,37.86,37.87,266600.0,37.87,37.89,37.86,37.87,266600.0
2016-11-04 14:25:00,37.86,37.88,37.85,37.86,1967340.0,37.86,37.88,37.85,37.86,1967340.0
2016-11-04 14:30:00,37.86,37.87,37.82,37.84,1228860.0,37.86,37.87,37.82,37.84,1228860.0
2016-11-04 14:35:00,37.83,37.84,37.77,37.8,752740.0,37.83,37.84,37.77,37.8,752740.0
2016-11-04 14:40:00,37.8,37.82,37.79,37.8,1192040.0,37.8,37.82,37.79,37.8,1192040.0
2016-11-04 14:45:00,37.8,37.8,37.75,37.76,822580.0,37.8,37.8,37.75,37.76,822580.0
2016-11-04 14:50:00,37.76,37.78,37.75,37.77,470420.0,37.76,37.78,37.75,37.77,470420.0
2016-11-04 14:55:00,37.76,37.79,37.73,37.75,1054860.0,37.76,37.79,37.73,37.75,1054860.0
2016-11-04 15:00:00,37.75,37.76,37.72,37.74,916220.0,37.75,37.76,37.72,37.74,916220.0
2016-11-04 15:05:00,37.74,37.75,37.68,37.69,1111660.0,37.74,37.75,37.68,37.69,1111660.0
2016-11-04 15:10:00,37.69,37.74,37.68,37.72,997460.0,37.69,37.74,37.68,37.72,997460.0
2016-11-04 15:15:00,37.71,37.74,37.7,37.71,730780.0,37.71,37.74,37.7,37.71,730780.0
2016-11-04 15:20:00,37.71,37.74,37.69,37.71,1010320.0,37.71,37.74,37.69,37.71,1010320.0
2016-11-04 15:25:00,37.71,37.74,37.7,37.74,1030960.0,37.71,37.74,37.7,37.74,1030960.0
2016-11-04 15:30:00,37.73,37.74,37.71,37.72,770480.0,37.73,37.74,37.71,37.72,770480.0
2016-11-04 15:35:00,37.72,37.73,37.68,37.71,1304940.0,37.72,37.73,37.68,37.71,1304940.0
2016-11-04 15:40:00,37.71,37.73,37.69,37.71,938260.0,37.71,37.73,37.69,37.71,938260.0
2016-11-04 15:45:00,37.71,37.75,37.68,37.74,1732540.0,37.71,37.75,37.68,37.74,1732540.0
2016-11-04 15:50:00,37.73,37.73,37.69,37.7,1674060.0,37.73,37.73,37.69,37.7,1674060.0
2016-11-04 15:55:00,37.7,37.77,37.7,37.76,3065040.0,37.7,37.77,37.7,37.76,3065040.0
2016-11-07 09:30:00,38.58,38.74,38.55,38.67,7584420.0,38.58,38.74,38.55,38.67,7584420.0
2016-11-07 09:35:00,38.68,38.7,38.57,38.59,2778240.0,38.68,38.7,38.57,38.59,2778240.0
2016-11-07 09:40:00,38.58,38.69,38.56,38.57,2349500.0,38.58,38.69,38.56,38.57,2349500.0
2016-11-07 09:45:00,38.57,38.69,38.56,38.62,2270100.0,38.57,38.69,38.56,38.62,2270100.0
2016-11-07 09:50:00,38.63,38.71,38.58,38.67,1655480.0,38.63,38.71,38.58,38.67,1655480.0
2016-11-07 09:55:00,38.67,38.72,38.64,38.69,1370400.0,38.67,38.72,38.64,38.69,1370400.0
2016-11-07 10:00:00,38.69,38.8,38.68,38.75,2593540.0,38.69,38.8,38.68,38.75,2593540.0
2016-11-07 10:05:00,38.76,38.91,38.76,38.89,3238040.0,38.76,38.91,38.76,38.89,3238040.0
2016-11-07 10:10:00,38.88,38.88,38.79,38.82,1257180.0,38.88,38.88,38.79,38.82,1257180.0
2016-11-07 10:15:00,38.82,38.92,38.81,38.87,1007640.0,38.82,38.92,38.81,38.87,1007640.0
2016-11-07 10:20:00,38.85,38.88,38.74,38.74,1027580.0,38.85,38.88,38.74,38.74,1027580.0
2016-11-07 10:25:00,38.74,38.83,38.74,38.83,708020.0,38.74,38.83,38.74,38.83,708020.0
2016-11-07 10:30:00,38.82,38.9,38.81,38.9,983880.0,38.82,38.9,38.81,38.9,983880.0
2016-11-07 10:35:00,38.91,38.93,38.87,38.88,898640.0,38.91,38.93,38.87,38.88,898640.0
2016-11-07 10:40:00,38.88,38.9,38.83,38.87,659660.0,38.88,38.9,38.83,38.87,659660.0
2016-11-07 10:45:00,38.85,38.93,38.85,38.91,765540.0,38.85,38.93,38.85,38.91,765540.0
2016-11-07 10:50:00,38.91,38.91,38.82,38.85,943040.0,38.91,38.91,38.82,38.85,943040.0
2016-11-07 10:55:00,38.87,38.98,38.83,38.97,1791920.0,38.87,38.98,38.83,38.97,1791920.0
2016-11-07 11:00:00,38.98,39.01,38.98,39.0,2131000.0,38.98,39.01,38.98,39.0,2131000.0
2016-11-07 11:05:00,39.0,39.1,39.0,39.09,2415360.0,39.0,39.1,39.0,39.09,2415360.0
2016-11-07 11:10:00,39.09,39.15,39.05,39.11,1593700.0,39.09,39.15,39.05,39.11,1593700.0
2016-11-07 11:15:00,39.1,39.13,39.02,39.06,1010860.0,39.1,39.13,39.02,39.06,1010860.0
2016-11-07 11:20:00,39.06,39.08,39.03,39.03,537640.0,39.06,39.08,39.03,39.03,537640.0
2016-11-07 11:25:00,39.04,39.1,39.03,39.1,653620.0,39.04,39.1,39.03,39.1,653620.0
2016-11-07 11:30:00,39.1,39.15,39.09,39.14,866380.0,39.1,39.15,39.09,39.14,866380.0
2016-11-07 11:35:00,39.15,39.19,39.14,39.19,1075900.0,39.15,39.19,39.14,39.19,1075900.0
2016-11-07 11:40:00,39.19,39.27,39.19,39.26,2151320.0,39.19,39.27,39.19,39.26,2151320.0
2016-11-07 11:45:00,39.26,39.32,39.23,39.27,1695740.0,39.26,39.32,39.23,39.27,1695740.0
2016-11-07 11:50:00,39.27,39.29,39.25,39.25,1152300.0,39.27,39.29,39.25,39.25,1152300.0
2016-11-07 11:55:00,39.25,39.35,39.23,39.33,1168020.0,39.25,39.35,39.23,39.33,1168020.0
2016-11-07 12:00:00,39.33,39.39,39.3,39.31,1617680.0,39.33,39.39,39.3,39.31,1617680.0
2016-11-07 12:05:00,39.3,39.31,39.2,39.2,719600.0,39.3,39.31,39.2,39.2,719600.0
2016-11-07 12:10:00,39.21,39.22,39.17,39.22,1317120.0,39.21,39.22,39.17,39.22,1317120.0
2016-11-07 12:15:00,39.21,39.28,39.21,39.22,1223140.0,39.21,39.28,39.21,39.22,1223140.0
2016-11-07 12:20:00,39.22,39.24,39.17,39.19,581920.0,39.22,39.24,39.17,39.19,581920.0
2016-11-07 12:25:00,39.19,39.23,39.17,39.2,511580.0,39.19,39.23,39.17,39.2,511580.0
2016-11-07 12:30:00,39.2,39.24,39.2,39.22,720500.0,39.2,39.24,39.2,39.22,720500.0
2016-11-07 12:35:00,39.22,39.22,39.2,39.21,783320.0,39.22,39.22,39.2,39.21,783320.0
2016-11-07 12:40:00,39.21,39.24,39.2,39.24,957500.0,39.21,39.24,39.2,39.24,957500.0
2016-11-07 12:45:00,39.23,39.29,39.23,39.28,1034160.0,39.23,39.29,39.23,39.28,1034160.0
2016-11-07 12:50:00,39.28,39.28,39.21,39.26,393840.0,39.28,39.28,39.21,39.26,393840.0
2016-11-07 12:55:00,39.26,39.31,39.26,39.3,661800.0,39.26,39.31,39.26,39.3,661800.0
2016-11-07 13:00:00,39.3,39.35,39.28,39.28,977800.0,39.3,39.35,39.28,39.28,977800.0
2016-11-07 13:05:00,39.29,39.32,39.28,39.31,695040.0,39.29,39.32,39.28,39.31,695040.0
2016-11-07 13:10:00,39.3,39.34,39.3,39.33,896340.0,39.3,39.34,39.3,39.33,896340.0
2016-11-07 13:15:00,39.32,39.33,39.28,39.3,414260.0,39.32,39.33,39.28,39.3,414260.0
2016-11-07 13:20:00,39.29,39.32,39.26,39.29,595900.0,39.29,39.32,39.26,39.29,595900.0
2016-11-07 13:25:00,39.3,39.32,39.28,39.32,301940.0,39.3,39.32,39.28,39.32,301940.0
2016-11-07 13:30:00,39.32,39.37,39.32,39.34,1020180.0,39.32,39.37,39.32,39.34,1020180.0
2016-11-07 13:35:00,39.34,39.37,39.32,39.33,622640.0,39.34,39.37,39.32,39.33,622640.0
2016-11-07 13:40:00,39.32,39.33,39.31,39.31,299600.0,39.32,39.33,39.31,39.31,299600.0
2016-11-07 13:45:00,39.32,39.35,39.31,39.34,413240.0,39.32,39.35,39.31,39.34,413240.0
2016-11-07 13:50:00,39.34,39.37,39.33,39.35,535600.0,39.34,39.37,39.33,39.35,535600.0
2016-11-07 13:55:00,39.36,39.36,39.32,39.36,660080.0,39.36,39.36,39.32,39.36,660080.0
2016-11-07 14:00:00,39.35,39.36,39.32,39.36,555940.0,39.35,39.36,39.32,39.36,555940.0
2016-11-07 14:05:00,39.36,39.36,39.3,39.3,474740.0,39.36,39.36,39.3,39.3,474740.0
2016-11-07 14:10:00,39.31,39.33,39.29,39.29,259220.0,39.31,39.33,39.29,39.29,259220.0
2016-11-07 14:15:00,39.3,39.34,39.29,39.31,380620.0,39.3,39.34,39.29,39.31,380620.0
2016-11-07 14:20:00,39.31,39.32,39.28,39.28,353860.0,39.31,39.32,39.28,39.28,353860.0
2016-11-07 14:25:00,39.28,39.29,39.24,39.24,617800.0,39.28,39.29,39.24,39.24,617800.0
2016-11-07 14:30:00,39.24,39.26,39.21,39.23,541500.0,39.24,39.26,39.21,39.23,541500.0
2016-11-07 14:35:00,39.23,39.23,39.2,39.21,432840.0,39.23,39.23,39.2,39.21,432840.0
2016-11-07 14:40:00,39.21,39.21,39.12,39.18,1204000.0,39.21,39.21,39.12,39.18,1204000.0
2016-11-07 14:45:00,39.18,39.18,39.11,39.15,918300.0,39.18,39.18,39.11,39.15,918300.0
2016-11-07 14:50:00,39.15,39.2,39.13,39.16,687320.0,39.15,39.2,39.13,39.16,687320.0
2016-11-07 14:55:00,39.15,39.2,39.14,39.18,593040.0,39.15,39.2,39.14,39.18,593040.0
2016-11-07 15:00:00,39.18,39.21,39.17,39.19,1003760.0,39.18,39.21,39.17,39.19,1003760.0
2016-11-07 15:05:00,39.19,39.2,39.17,39.19,1019580.0,39.19,39.2,39.17,39.19,1019580.0
2016-11-07 15:10:00,39.19,39.24,39.18,39.23,880840.0,39.19,39.24,39.18,39.23,880840.0
2016-11-07 15:15:00,39.23,39.26,39.2,39.26,566140.0,39.23,39.26,39.2,39.26,566140.0
2016-11-07 15:20:00,39.26,39.26,39.22,39.23,889640.0,39.26,39.26,39.22,39.23,889640.0
2016-11-07 15:25:00,39.23,39.23,39.18,39.19,725760.0,39.23,39.23,39.18,39.19,725760.0
2016-11-07 15:30:00,39.19,39.19,39.15,39.15,586000.0,39.19,39.19,39.15,39.15,586000.0
2016-11-07 15:35:00,39.16,39.2,39.13,39.2,956860.0,39.16,39.2,39.13,39.2,956860.0
2016-11-07 15:40:00,39.2,39.21,39.18,39.19,773860.0,39.2,39.21,39.18,39.19,773860.0
2016-11-07 15:45:00,39.19,39.32,39.19,39.32,1447060.0,39.19,39.32,39.19,39.32,1447060.0
2016-11-07 15:50:00,39.3,39.3,39.25,39.27,1504860.0,39.3,39.3,39.25,39.27,1504860.0
2016-11-07 15:55:00,39.28,39.3,39.23,39.25,3118600.0,39.28,39.3,39.23,39.25,3118600.0
2016-11-08 09:30:00,39.25,39.28,39.12,39.21,2471660.0,39.25,39.28,39.12,39.21,2471660.0
2016-11-08 09:35:00,39.22,39.23,39.15,39.2,858780.0,39.22,39.23,39.15,39.2,858780.0
2016-11-08 09:40:00,39.22,39.34,39.21,39.26,1412220.0,39.22,39.34,39.21,39.26,1412220.0
2016-11-08 09:45:00,39.26,39.28,39.13,39.17,1149200.0,39.26,39.28,39.13,39.17,1149200.0
2016-11-08 09:50:00,39.15,39.17,39.02,39.05,1294620.0,39.15,39.17,39.02,39.05,1294620.0
2016-11-08 09:55:00,39.04,39.09,39.01,39.08,911480.0,39.04,39.09,39.01,39.08,911480.0
2016-11-08 10:00:00,39.08,39.13,39.07,39.1,751600.0,39.08,39.13,39.07,39.1,751600.0
2016-11-08 10:05:00,39.11,39.13,39.08,39.11,402220.0,39.11,39.13,39.08,39.11,402220.0
2016-11-08 10:10:00,39.1,39.1,39.04,39.04,472400.0,39.1,39.1,39.04,39.04,472400.0
2016-11-08 10:15:00,39.04,39.09,39.01,39.06,644820.0,39.04,39.09,39.01,39.06,644820.0
2016-11-08 10:20:00,39.05,39.1,39.03,39.05,493440.0,39.05,39.1,39.03,39.05,493440.0
2016-11-08 10:25:00,39.05,39.06,38.96,39.01,1278080.0,39.05,39.06,38.96,39.01,1278080.0
2016-11-08 10:30:00,39.01,39.03,39.0,39.02,560140.0,39.01,39.03,39.0,39.02,560140.0
2016-11-08 10:35:00,39.02,39.09,39.01,39.07,486000.0,39.02,39.09,39.01,39.07,486000.0
2016-11-08 10:40:00,39.06,39.08,39.0,39.02,342760.0,39.06,39.08,39.0,39.02,342760.0
2016-11-08 10:45:00,39.02,39.09,39.02,39.08,480100.0,39.02,39.09,39.02,39.08,480100.0
2016-11-08 10:50:00,39.07,39.09,39.04,39.08,339840.0,39.07,39.09,39.04,39.08,339840.0
2016-11-08 10:55:00,39.08,39.11,39.07,39.08,400580.0,39.08,39.11,39.07,39.08,400580.0
2016-11-08 11:00:00,39.1,39.1,39.01,39.04,489980.0,39.1,39.1,39.01,39.04,489980.0
2016-11-08 11:05:00,39.03,39.1,39.03,39.08,608120.0,39.03,39.1,39.03,39.08,608120.0
2016-11-08 11:10:00,39.08,39.17,39.08,39.17,974360.0,39.08,39.17,39.08,39.17,974360.0
2016-11-08 11:15:00,39.17,39.23,39.17,39.18,1110320.0,39.17,39.23,39.17,39.18,1110320.0
2016-11-08 11:20:00,39.18,39.29,39.18,39.25,1105720.0,39.18,39.29,39.18,39.25,1105720.0
2016-11-08 11:25:00,39.26,39.26,39.21,39.23,682660.0,39.26,39.26,39.21,39.23,682660.0
2016-11-08 11:30:00,39.23,39.34,39.23,39.34,906400.0,39.23,39.34,39.23,39.34,906400.0
2016-11-08 11:35:00,39.34,39.37,39.33,39.33,872100.0,39.34,39.37,39.33,39.33,872100.0
2016-11-08 11:40:00,39.33,39.38,39.31,39.37,567200.0,39.33,39.38,39.31,39.37,567200.0
2016-11-08 11:45:00,39.37,39.37,39.32,39.35,412400.0,39.37,39.37,39.32,39.35,412400.0
2016-11-08 11:50:00,39.34,39.39,39.34,39.36,366460.0,39.34,39.39,39.34,39.36,366460.0
2016-11-08 11:55:00,39.36,39.44,39.34,39.43,491580.0,39.36,39.44,39.34,39.43,491580.0
2016-11-08 12:00:00,39.44,39.47,39.41,39.45,862680.0,39.44,39.47,39.41,39.45,862680.0
2016-11-08 12:05:00,39.45,39.49,39.44,39.48,637220.0,39.45,39.49,39.44,39.48,637220.0
2016-11-08 12:10:00,39.49,39.55,39.48,39.51,716820.0,39.49,39.55,39.48,39.51,716820.0
2016-11-08 12:15:00,39.52,39.57,39.51,39.54,524480.0,39.52,39.57,39.51,39.54,524480.0
2016-11-08 12:20:00,39.54,39.59,39.53,39.57,532720.0,39.54,39.59,39.53,39.57,532720.0
2016-11-08 12:25:00,39.57,39.58,39.53,39.55,818980.0,39.57,39.58,39.53,39.55,818980.0
2016-11-08 12:30:00,39.54,39.55,39.48,39.5,754520.0,39.54,39.55,39.48,39.5,754520.0
2016-11-08 12:35:00,39.5,39.52,39.47,39.49,552300.0,39.5,39.52,39.47,39.49,552300.0
2016-11-08 12:40:00,39.5,39.52,39.49,39.5,552780.0,39.5,39.52,39.49,39.5,552780.0
2016-11-08 12:45:00,39.5,39.54,39.5,39.53,390460.0,39.5,39.54,39.5,39.53,390460.0
2016-11-08 12:50:00,39.54,39.56,39.51,39.51,570740.0,39.54,39.56,39.51,39.51,570740.0
2016-11-08 12:55:00,39.52,39.55,39.51,39.51,454020.0,39.52,39.55,39.51,39.51,454020.0
2016-11-08 13:00:00,39.52,39.53,39.44,39.45,670500.0,39.52,39.53,39.44,39.45,670500.0
2016-11-08 13:05:00,39.44,39.45,39.38,39.38,416340.0,39.44,39.45,39.38,39.38,416340.0
2016-11-08 13:10:00,39.39,39.43,39.38,39.39,488960.0,39.39,39.43,39.38,39.39,488960.0
2016-11-08 13:15:00,39.39,39.39,39.34,39.36,442280.0,39.39,39.39,39.34,39.36,442280.0
2016-11-08 13:20:00,39.34,39.37,39.34,39.36,444660.0,39.34,39.37,39.34,39.36,444660.0
2016-11-08 13:25:00,39.35,39.4,39.35,39.4,354240.0,39.35,39.4,39.35,39.4,354240.0
2016-11-08 13:30:00,39.4,39.42,39.38,39.41,349980.0,39.4,39.42,39.38,39.41,349980.0
2016-11-08 13:35:00,39.42,39.44,39.39,39.4,286840.0,39.42,39.44,39.39,39.4,286840.0
2016-11-08 13:40:00,39.4,39.44,39.4,39.42,197020.0,39.4,39.44,39.4,39.42,197020.0
2016-11-08 13:45:00,39.42,39.43,39.36,39.38,277160.0,39.42,39.43,39.36,39.38,277160.0
2016-11-08 13:50:00,39.38,39.4,39.36,39.36,235620.0,39.38,39.4,39.36,39.36,235620.0
2016-11-08 13:55:00,39.37,39.38,39.33,39.35,320920.0,39.37,39.38,39.33,39.35,320920.0
2016-11-08 14:00:00,39.34,39.36,39.31,39.32,397980.0,39.34,39.36,39.31,39.32,397980.0
2016-11-08 14:05:00,39.32,39.35,39.32,39.34,257120.0,39.32,39.35,39.32,39.34,257120.0
2016-11-08 14:10:00,39.34,39.34,39.25,39.25,727060.0,39.34,39.34,39.25,39.25,727060.0
2016-11-08 14:15:00,39.26,39.26,39.19,39.22,678700.0,39.26,39.26,39.19,39.22,678700.0
2016-11-08 14:20:00,39.24,39.29,39.23,39.27,426920.0,39.24,39.29,39.23,39.27,426920.0
2016-11-08 14:25:00,39.26,39.31,39.26,39.29,473780.0,39.26,39.31,39.26,39.29,473780.0
2016-11-08 14:30:00,39.29,39.29,39.25,39.25,208740.0,39.29,39.29,39.25,39.25,208740.0
2016-11-08 14:35:00,39.25,39.3,39.25,39.29,571480.0,39.25,39.3,39.25,39.29,571480.0
2016-11-08 14:40:00,39.29,39.3,39.23,39.24,484260.0,39.29,39.3,39.23,39.24,484260.0
2016-11-08 14:45:00,39.24,39.28,39.2,39.27,426400.0,39.24,39.28,39.2,39.27,426400.0
2016-11-08 14:50:00,39.27,39.33,39.27,39.3,585920.0,39.27,39.33,39.27,39.3,585920.0
2016-11-08 14:55:00,39.31,39.35,39.29,39.34,614060.0,39.31,39.35,39.29,39.34,614060.0
2016-11-08 15:00:00,39.34,39.35,39.31,39.34,283080.0,39.34,39.35,39.31,39.34,283080.0
2016-11-08 15:05:00,39.34,39.38,39.34,39.38,747640.0,39.34,39.38,39.34,39.38,747640.0
2016-11-08 15:10:00,39.38,39.4,39.35,39.37,356520.0,39.38,39.4,39.35,39.37,356520.0
2016-11-08 15:15:00,39.38,39.39,39.36,39.38,213700.0,39.38,39.39,39.36,39.38,213700.0
2016-11-08 15:20:00,39.39,39.42,39.38,39.41,469340.0,39.39,39.42,39.38,39.41,469340.0
2016-11-08 15:25:00,39.4,39.44,39.38,39.43,778420.0,39.4,39.44,39.38,39.43,778420.0
2016-11-08 15:30:00,39.42,39.5,39.42,39.49,886700.0,39.42,39.5,39.42,39.49,886700.0
2016-11-08 15:35:00,39.49,39.49,39.46,39.49,446720.0,39.49,39.49,39.46,39.49,446720.0
2016-11-08 15:40:00,39.48,39.49,39.44,39.45,527900.0,39.48,39.49,39.44,39.45,527900.0
2016-11-08 15:45:00,39.44,39.48,39.41,39.43,504340.0,39.44,39.48,39.41,39.43,504340.0
2016-11-08 15:50:00,39.43,39.45,39.34,39.38,891680.0,39.43,39.45,39.34,39.38,891680.0
2016-11-08 15:55:00,39.39,39.41,39.33,39.39,1963560.0,39.39,39.41,39.33,39.39,1963560.0
2016-11-09 09:30:00,38.2,38.45,38.0,38.39,12975300.0,38.2,38.45,38.0,38.39,12975300.0
2016-11-09 09:35:00,38.38,38.42,38.12,38.14,6258940.0,38.38,38.42,38.12,38.14,6258940.0
2016-11-09 09:40:00,38.16,38.24,38.03,38.18,4734040.0,38.16,38.24,38.03,38.18,4734040.0
2016-11-09 09:45:00,38.19,38.38,38.09,38.34,4165300.0,38.19,38.38,38.09,38.34,4165300.0
2016-11-09 09:50:00,38.33,38.74,38.32,38.71,6557400.0,38.33,38.74,38.32,38.71,6557400.0
2016-11-09 09:55:00,38.7,38.75,38.53,38.66,3576040.0,38.7,38.75,38.53,38.66,3576040.0
2016-11-09 10:00:00,38.67,38.67,38.41,38.42,2570120.0,38.67,38.67,38.41,38.42,2570120.0
2016-11-09 10:05:00,38.42,38.46,38.28,38.32,2475900.0,38.42,38.46,38.28,38.32,2475900.0
2016-11-09 10:10:00,38.32,38.4,38.31,38.37,1957480.0,38.32,38.4,38.31,38.37,1957480.0
2016-11-09 10:15:00,38.36,38.38,38.15,38.18,1925580.0,38.36,38.38,38.15,38.18,1925580.0
2016-11-09 10:20:00,38.16,38.21,38.12,38.14,2198020.0,38.16,38.21,38.12,38.14,2198020.0
2016-11-09 10:25:00,38.14,38.24,38.13,38.2,2070180.0,38.14,38.24,38.13,38.2,2070180.0
2016-11-09 10:30:00,38.2,38.25,38.13,38.22,1554200.0,38.2,38.25,38.13,38.22,1554200.0
2016-11-09 10:35:00,38.22,38.28,38.13,38.13,1307200.0,38.22,38.28,38.13,38.13,1307200.0
2016-11-09 10:40:00,38.13,38.21,38.09,38.14,2202980.0,38.13,38.21,38.09,38.14,2202980.0
2016-11-09 10:45:00,38.16,38.21,38.09,38.19,1281200.0,38.16,38.21,38.09,38.19,1281200.0
2016-11-09 10:50:00,38.19,38.38,38.19,38.35,1649820.0,38.19,38.38,38.19,38.35,1649820.0
2016-11-09 10:55:00,38.36,38.37,38.27,38.29,1364540.0,38.36,38.37,38.27,38.29,1364540.0
2016-11-09 11:00:00,38.27,38.4,38.27,38.32,1005520.0,38.27,38.4,38.27,38.32,1005520.0
2016-11-09 11:05:00,38.31,38.34,38.25,38.25,1008840.0,38.31,38.34,38.25,38.25,1008840.0
2016-11-09 11:10:00,38.26,38.33,38.26,38.29,1139940.0,38.26,38.33,38.26,38.29,1139940.0
2016-11-09 11:15:00,38.29,38.36,38.28,38.32,1780100.0,38.29,38.36,38.28,38.32,1780100.0
2016-11-09 11:20:00,38.32,38.45,38.28,38.38,1310380.0,38.32,38.45,38.28,38.38,1310380.0
2016-11-09 11:25:00,38.39,38.43,38.3,38.42,854700.0,38.39,38.43,38.3,38.42,854700.0
2016-11-09 11:30:00,38.43,38.66,38.42,38.62,2093380.0,38.43,38.66,38.42,38.62,2093380.0
2016-11-09 11:35:00,38.64,38.67,38.53,38.55,1709480.0,38.64,38.67,38.53,38.55,1709480.0
2016-11-09 11:40:00,38.56,38.62,38.54,38.61,846560.0,38.56,38.62,38.54,38.61,846560.0
2016-11-09 11:45:00,38.6,38.67,38.56,38.65,1066320.0,38.6,38.67,38.56,38.65,1066320.0
2016-11-09 11:50:00,38.67,38.88,38.65,38.75,2492760.0,38.67,38.88,38.65,38.75,2492760.0
2016-11-09 11:55:00,38.73,38.75,38.6,38.63,1168700.0,38.73,38.75,38.6,38.63,1168700.0
2016-11-09 12:00:00,38.65,38.71,38.61,38.61,867880.0,38.65,38.71,38.61,38.61,867880.0
2016-11-09 12:05:00,38.61,38.63,38.49,38.5,849820.0,38.61,38.63,38.49,38.5,849820.0
2016-11-09 12:10:00,38.49,38.6,38.47,38.56,729140.0,38.49,38.6,38.47,38.56,729140.0
2016-11-09 12:15:00,38.56,38.64,38.54,38.62,654300.0,38.56,38.64,38.54,38.62,654300.0
2016-11-09 12:20:00,38.6,38.62,38.54,38.58,357680.0,38.6,38.62,38.54,38.58,357680.0
2016-11-09 12:25:00,38.56,38.57,38.47,38.49,956240.0,38.56,38.57,38.47,38.49,956240.0
2016-11-09 12:30:00,38.5,38.59,38.49,38.58,660140.0,38.5,38.59,38.49,38.58,660140.0
2016-11-09 12:35:00,38.56,38.63,38.51,38.52,635700.0,38.56,38.63,38.51,38.52,635700.0
2016-11-09 12:40:00,38.53,38.58,38.5,38.51,502000.0,38.53,38.58,38.5,38.51,502000.0
2016-11-09 12:45:00,38.51,38.52,38.4,38.42,844380.0,38.51,38.52,38.4,38.42,844380.0
2016-11-09 12:50:00,38.42,38.5,38.41,38.49,302560.0,38.42,38.5,38.41,38.49,302560.0
2016-11-09 12:55:00,38.49,38.57,38.49,38.54,675520.0,38.49,38.57,38.49,38.54,675520.0
2016-11-09 13:00:00,38.54,38.54,38.46,38.47,758120.0,38.54,38.54,38.46,38.47,758120.0
2016-11-09 13:05:00,38.48,38.57,38.47,38.53,575900.0,38.48,38.57,38.47,38.53,575900.0
2016-11-09 13:10:00,38.53,38.64,38.53,38.63,711080.0,38.53,38.64,38.53,38.63,711080.0
2016-11-09 13:15:00,38.63,38.63,38.46,38.49,595480.0,38.63,38.63,38.46,38.49,595480.0
2016-11-09 13:20:00,38.47,38.47,38.28,38.28,886000.0,38.47,38.47,38.28,38.28,886000.0
2016-11-09 13:25:00,38.29,38.4,38.29,38.39,551780.0,38.29,38.4,38.29,38.39,551780.0
2016-11-09 13:30:00,38.37,38.41,38.3,38.31,1342080.0,38.37,38.41,38.3,38.31,1342080.0
2016-11-09 13:35:00,38.31,38.32,38.26,38.28,1154820.0,38.31,38.32,38.26,38.28,1154820.0
2016-11-09 13:40:00,38.28,38.31,38.23,38.3,1186280.0,38.28,38.31,38.23,38.3,1186280.0
2016-11-09 13:45:00,38.32,38.35,38.28,38.31,1279920.0,38.32,38.35,38.28,38.31,1279920.0
2016-11-09 13:50:00,38.32,38.33,38.28,38.28,771940.0,38.32,38.33,38.28,38.28,771940.0
2016-11-09 13:55:00,38.29,38.3,38.19,38.2,1288580.0,38.29,38.3,38.19,38.2,1288580.0
2016-11-09 14:00:00,38.21,38.25,38.16,38.22,887600.0,38.21,38.25,38.16,38.22,887600.0
2016-11-09 14:05:00,38.23,38.28,38.23,38.25,763080.0,38.23,38.28,38.23,38.25,763080.0
2016-11-09 14:10:00,38.25,38.38,38.24,38.35,641500.0,38.25,38.38,38.24,38.35,641500.0
2016-11-09 14:15:00,38.35,38.4,38.26,38.29,971580.0,38.35,38.4,38.26,38.29,971580.0
2016-11-09 14:20:00,38.28,38.34,38.28,38.34,568400.0,38.28,38.34,38.28,38.34,568400.0
2016-11-09 14:25:00,38.33,38.42,38.31,38.39,1310900.0,38.33,38.42,38.31,38.39,1310900.0
2016-11-09 14:30:00,38.37,38.42,38.35,38.4,710400.0,38.37,38.42,38.35,38.4,710400.0
2016-11-09 14:35:00,38.39,38.41,38.31,38.39,543280.0,38.39,38.41,38.31,38.39,543280.0
2016-11-09 14:40:00,38.41,38.44,38.38,38.39,651380.0,38.41,38.44,38.38,38.39,651380.0
2016-11-09 14:45:00,38.41,38.42,38.31,38.33,756180.0,38.41,38.42,38.31,38.33,756180.0
2016-11-09 14:50:00,38.34,38.38,38.26,38.27,537020.0,38.34,38.38,38.26,38.27,537020.0
2016-11-09 14:55:00,38.27,38.32,38.25,38.31,804980.0,38.27,38.32,38.25,38.31,804980.0
2016-11-09 15:00:00,38.32,38.4,38.31,38.39,577320.0,38.32,38.4,38.31,38.39,577320.0
2016-11-09 15:05:00,38.39,38.42,38.36,38.38,500280.0,38.39,38.42,38.36,38.38,500280.0
2016-11-09 15:10:00,38.39,38.49,38.39,38.45,809780.0,38.39,38.49,38.39,38.45,809780.0
2016-11-09 15:15:00,38.45,38.49,38.42,38.48,652740.0,38.45,38.49,38.42,38.48,652740.0
2016-11-09 15:20:00,38.49,38.51,38.43,38.45,788140.0,38.49,38.51,38.43,38.45,788140.0
2016-11-09 15:25:00,38.44,38.51,38.44,38.48,1053880.0,38.44,38.51,38.44,38.48,1053880.0
2016-11-09 15:30:00,38.49,38.49,38.44,38.47,1098400.0,38.49,38.49,38.44,38.47,1098400.0
2016-11-09 15:35:00,38.46,38.5,38.46,38.49,724500.0,38.46,38.5,38.46,38.49,724500.0
2016-11-09 15:40:00,38.49,38.52,38.44,38.5,981780.0,38.49,38.52,38.44,38.5,981780.0
2016-11-09 15:45:00,38.49,38.51,38.46,38.48,1118960.0,38.49,38.51,38.46,38.48,1118960.0
2016-11-09 15:50:00,38.48,38.56,38.48,38.53,2111660.0,38.48,38.56,38.48,38.53,2111660.0
2016-11-09 15:55:00,38.52,38.61,38.48,38.59,4196720.0,38.52,38.61,38.48,38.59,4196720.0
2016-11-10 09:30:00,38.94,38.94,38.36,38.37,4851100.0,38.94,38.94,38.36,38.37,4851100.0
2016-11-10 09:35:00,38.4,38.45,38.22,38.28,3864320.0,38.4,38.45,38.22,38.28,3864320.0
2016-11-10 09:40:00,38.27,38.46,38.25,38.31,3438720.0,38.27,38.46,38.25,38.31,3438720.0
2016-11-10 09:45:00,38.29,38.35,38.2,38.34,2142500.0,38.29,38.35,38.2,38.34,2142500.0
2016-11-10 09:50:00,38.34,38.35,38.15,38.21,2084660.0,38.34,38.35,38.15,38.21,2084660.0
2016-11-10 09:55:00,38.23,38.24,37.9,37.91,3260760.0,38.23,38.24,37.9,37.91,3260760.0
2016-11-10 10:00:00,37.93,38.03,37.55,37.66,4424860.0,37.93,38.03,37.55,37.66,4424860.0
2016-11-10 10:05:00,37.66,37.72,37.22,37.35,5621960.0,37.66,37.72,37.22,37.35,5621960.0
2016-11-10 10:10:00,37.35,37.42,37.09,37.11,4322200.0,37.35,37.42,37.09,37.11,4322200.0
2016-11-10 10:15:00,37.12,37.33,37.01,37.13,5620300.0,37.12,37.33,37.01,37.13,5620300.0
2016-11-10 10:20:00,37.12,37.19,36.82,36.95,6317900.0,37.12,37.19,36.82,36.95,6317900.0
2016-11-10 10:25:00,36.93,36.99,35.89,36.22,10822160.0,36.93,36.99,35.89,36.22,10822160.0
2016-11-10 10:30:00,36.2,37.05,36.16,36.91,9194620.0,36.2,37.05,36.16,36.91,9194620.0
2016-11-10 10:35:00,36.91,36.95,36.18,36.2,4828300.0,36.91,36.95,36.18,36.2,4828300.0
2016-11-10 10:40:00,36.22,36.87,35.95,36.73,6636100.0,36.22,36.87,35.95,36.73,6636100.0
2016-11-10 10:45:00,36.75,36.9,36.65,36.68,5773200.0,36.75,36.9,36.65,36.68,5773200.0
2016-11-10 10:50:00,36.68,36.85,36.51,36.64,3959280.0,36.68,36.85,36.51,36.64,3959280.0
2016-11-10 10:55:00,36.61,36.8,36.45,36.49,3409840.0,36.61,36.8,36.45,36.49,3409840.0
2016-11-10 11:00:00,36.46,36.78,36.3,36.68,4433920.0,36.46,36.78,36.3,36.68,4433920.0
2016-11-10 11:05:00,36.66,37.08,36.66,37.04,4138940.0,36.66,37.08,36.66,37.04,4138940.0
2016-11-10 11:10:00,37.04,37.05,36.75,36.8,2797760.0,37.04,37.05,36.75,36.8,2797760.0
2016-11-10 11:15:00,36.81,36.85,36.65,36.76,3719800.0,36.81,36.85,36.65,36.76,3719800.0
2016-11-10 11:20:00,36.75,37.11,36.75,37.11,2335940.0,36.75,37.11,36.75,37.11,2335940.0
2016-11-10 11:25:00,37.09,37.18,36.97,36.99,3033900.0,37.09,37.18,36.97,36.99,3033900.0
2016-11-10 11:30:00,37.0,37.0,36.82,36.85,1837700.0,37.0,37.0,36.82,36.85,1837700.0
2016-11-10 11:35:00,36.86,36.86,36.65,36.75,2875340.0,36.86,36.86,36.65,36.75,2875340.0
2016-11-10 11:40:00,36.75,36.9,36.75,36.88,2855980.0,36.75,36.9,36.75,36.88,2855980.0
2016-11-10 11:45:00,36.88,36.92,36.79,36.83,1734680.0,36.88,36.92,36.79,36.83,1734680.0
2016-11-10 11:50:00,36.81,36.82,36.6,36.63,1517600.0,36.81,36.82,36.6,36.63,1517600.0
2016-11-10 11:55:00,36.61,36.67,36.57,36.63,1256800.0,36.61,36.67,36.57,36.63,1256800.0
2016-11-10 12:00:00,36.63,36.74,36.54,36.67,1668300.0,36.63,36.74,36.54,36.67,1668300.0
2016-11-10 12:05:00,36.7,36.79,36.61,36.64,1789040.0,36.7,36.79,36.61,36.64,1789040.0
2016-11-10 12:10:00,36.63,36.79,36.63,36.76,985220.0,36.63,36.79,36.63,36.76,985220.0
2016-11-10 12:15:00,36.76,36.76,36.62,36.68,969860.0,36.76,36.76,36.62,36.68,969860.0
2016-11-10 12:20:00,36.68,36.77,36.6,36.67,1773400.0,36.68,36.77,36.6,36.67,1773400.0
2016-11-10 12:25:00,36.68,36.73,36.6,36.69,1218960.0,36.68,36.73,36.6,36.69,1218960.0
2016-11-10 12:30:00,36.68,36.77,36.63,36.74,2058020.0,36.68,36.77,36.63,36.74,2058020.0
2016-11-10 12:35:00,36.74,36.76,36.64,36.65,912920.0,36.74,36.76,36.64,36.65,912920.0
2016-11-10 12:40:00,36.65,36.65,36.56,36.61,1309780.0,36.65,36.65,36.56,36.61,1309780.0
2016-11-10 12:45:00,36.61,36.67,36.59,36.64,1031600.0,36.61,36.67,36.59,36.64,1031600.0
2016-11-10 12:50:00,36.64,36.83,36.62,36.76,2630100.0,36.64,36.83,36.62,36.76,2630100.0
2016-11-10 12:55:00,36.73,36.82,36.68,36.82,1791800.0,36.73,36.82,36.68,36.82,1791800.0
2016-11-10 13:00:00,36.82,36.91,36.8,36.86,3352840.0,36.82,36.91,36.8,36.86,3352840.0
2016-11-10 13:05:00,36.85,37.0,36.82,36.99,2247020.0,36.85,37.0,36.82,36.99,2247020.0
2016-11-10 13:10:00,37.0,37.24,37.0,37.23,2922540.0,37.0,37.24,37.0,37.23,2922540.0
2016-11-10 13:15:00,37.22,37.24,37.12,37.12,2667440.0,37.22,37.24,37.12,37.12,2667440.0
2016-11-10 13:20:00,37.12,37.24,37.06,37.07,1739100.0,37.12,37.24,37.06,37.07,1739100.0
2016-11-10 13:25:00,37.06,37.15,37.03,37.14,1113360.0,37.06,37.15,37.03,37.14,1113360.0
2016-11-10 13:30:00,37.12,37.24,37.09,37.09,1011160.0,37.12,37.24,37.09,37.09,1011160.0
2016-11-10 13:35:00,37.09,37.17,37.05,37.15,1024360.0,37.09,37.17,37.05,37.15,1024360.0
2016-11-10 13:40:00,37.15,37.27,37.14,37.26,1251460.0,37.15,37.27,37.14,37.26,1251460.0
2016-11-10 13:45:00,37.27,37.45,37.22,37.41,2180480.0,37.27,37.45,37.22,37.41,2180480.0
2016-11-10 13:50:00,37.41,37.43,37.33,37.38,1526060.0,37.41,37.43,37.33,37.38,1526060.0
2016-11-10 13:55:00,37.38,37.38,37.22,37.25,1326300.0,37.38,37.38,37.22,37.25,1326300.0
2016-11-10 14:00:00,37.24,37.36,37.18,37.35,1458180.0,37.24,37.36,37.18,37.35,1458180.0
2016-11-10 14:05:00,37.35,37.4,37.19,37.24,1355680.0,37.35,37.4,37.19,37.24,1355680.0
2016-11-10 14:10:00,37.24,37.39,37.21,37.24,1011520.0,37.24,37.39,37.21,37.24,1011520.0
2016-11-10 14:15:00,37.25,37.26,37.11,37.15,1560520.0,37.25,37.26,37.11,37.15,1560520.0
2016-11-10 14:20:00,37.15,37.18,37.07,37.09,888100.0,37.15,37.18,37.07,37.09,888100.0
2016-11-10 14:25:00,37.11,37.22,37.11,37.15,787860.0,37.11,37.22,37.11,37.15,787860.0
2016-11-10 14:30:00,37.15,37.15,37.03,37.11,823820.0,37.15,37.15,37.03,37.11,823820.0
2016-11-10 14:35:00,37.1,37.13,37.02,37.08,910480.0,37.1,37.13,37.02,37.08,910480.0
2016-11-10 14:40:00,37.09,37.12,37.05,37.1,724720.0,37.09,37.12,37.05,37.1,724720.0
2016-11-10 14:45:00,37.08,37.28,37.08,37.12,1125560.0,37.08,37.28,37.08,37.12,1125560.0
2016-11-10 14:50:00,37.15,37.24,37.14,37.16,847300.0,37.15,37.24,37.14,37.16,847300.0
2016-11-10 14:55:00,37.18,37.26,37.1,37.26,739220.0,37.18,37.26,37.1,37.26,739220.0
2016-11-10 15:00:00,37.26,37.3,37.16,37.28,1042760.0,37.26,37.3,37.16,37.28,1042760.0
2016-11-10 15:05:00,37.27,37.28,37.13,37.17,930740.0,37.27,37.28,37.13,37.17,930740.0
2016-11-10 15:10:00,37.16,37.21,37.15,37.21,720380.0,37.16,37.21,37.15,37.21,720380.0
2016-11-10 15:15:00,37.2,37.2,37.08,37.12,1135020.0,37.2,37.2,37.08,37.12,1135020.0
2016-11-10 15:20:00,37.12,37.2,37.09,37.13,958060.0,37.12,37.2,37.09,37.13,958060.0
2016-11-10 15:25:00,37.13,37.18,37.06,37.14,1219100.0,37.13,37.18,37.06,37.14,1219100.0
2016-11-10 15:30:00,37.14,37.14,37.02,37.05,1967420.0,37.14,37.14,37.02,37.05,1967420.0
2016-11-10 15:35:00,37.04,37.1,37.0,37.03,1207980.0,37.04,37.1,37.0,37.03,1207980.0
2016-11-10 15:40:00,37.03,37.04,36.93,37.03,1819620.0,37.03,37.04,36.93,37.03,1819620.0
2016-11-10 15:45:00,37.03,37.05,36.94,37.04,1571680.0,37.03,37.05,36.94,37.04,1571680.0
2016-11-10 15:50:00,37.04,37.17,37.02,37.17,2877980.0,37.04,37.17,37.02,37.17,2877980.0
2016-11-10 15:55:00,37.17,37.19,37.11,37.12,4050840.0,37.17,37.19,37.11,37.12,4050840.0
2016-11-11 09:30:00,36.79,36.95,36.58,36.73,5181140.0,36.79,36.95,36.58,36.73,5181140.0
2016-11-11 09:35:00,36.73,36.8,36.45,36.69,3404460.0,36.73,36.8,36.45,36.69,3404460.0
2016-11-11 09:40:00,36.71,36.94,36.68,36.81,3307880.0,36.71,36.94,36.68,36.81,3307880.0
2016-11-11 09:45:00,36.78,36.94,36.73,36.76,2160860.0,36.78,36.94,36.73,36.76,2160860.0
2016-11-11 09:50:00,36.75,36.76,36.52,36.62,2461860.0,36.75,36.76,36.52,36.62,2461860.0
2016-11-11 09:55:00,36.6,36.65,36.45,36.55,2447020.0,36.6,36.65,36.45,36.55,2447020.0
2016-11-11 10:00:00,36.53,36.74,36.48,36.64,1872420.0,36.53,36.74,36.48,36.64,1872420.0
2016-11-11 10:05:00,36.65,36.9,36.63,36.88,3046780.0,36.65,36.9,36.63,36.88,3046780.0
2016-11-11 10:10:00,36.86,37.15,36.86,37.03,4847340.0,36.86,37.15,36.86,37.03,4847340.0
2016-11-11 10:15:00,37.04,37.16,36.93,36.95,2453900.0,37.04,37.16,36.93,36.95,2453900.0
2016-11-11 10:20:00,36.95,37.03,36.83,36.9,1327340.0,36.95,37.03,36.83,36.9,1327340.0
2016-11-11 10:25:00,36.91,36.91,36.66,36.7,1947060.0,36.91,36.91,36.66,36.7,1947060.0
2016-11-11 10:30:00,36.68,36.79,36.63,36.75,1168940.0,36.68,36.79,36.63,36.75,1168940.0
2016-11-11 10:35:00,36.77,36.84,36.74,36.83,1111180.0,36.77,36.84,36.74,36.83,1111180.0
2016-11-11 10:40:00,36.83,36.87,36.75,36.83,665060.0,36.83,36.87,36.75,36.83,665060.0
2016-11-11 10:45:00,36.84,36.85,36.75,36.75,789620.0,36.84,36.85,36.75,36.75,789620.0
2016-11-11 10:50:00,36.76,36.84,36.68,36.81,976300.0,36.76,36.84,36.68,36.81,976300.0
2016-11-11 10:55:00,36.81,36.83,36.7,36.79,718420.0,36.81,36.83,36.7,36.79,718420.0
2016-11-11 11:00:00,36.75,36.77,36.67,36.72,1746080.0,36.75,36.77,36.67,36.72,1746080.0
2016-11-11 11:05:00,36.74,36.83,36.65,36.71,1061820.0,36.74,36.83,36.65,36.71,1061820.0
2016-11-11 11:10:00,36.74,36.8,36.63,36.76,1589160.0,36.74,36.8,36.63,36.76,1589160.0
2016-11-11 11:15:00,36.75,36.75,36.68,36.74,743760.0,36.75,36.75,36.68,36.74,743760.0
2016-11-11 11:20:00,36.72,36.75,36.67,36.7,828020.0,36.72,36.75,36.67,36.7,828020.0
2016-11-11 11:25:00,36.69,36.74,36.65,36.71,1150860.0,36.69,36.74,36.65,36.71,1150860.0
2016-11-11 11:30:00,36.71,36.82,36.68,36.77,982080.0,36.71,36.82,36.68,36.77,982080.0
2016-11-11 11:35:00,36.77,36.82,36.75,36.77,1130780.0,36.77,36.82,36.75,36.77,1130780.0
2016-11-11 11:40:00,36.78,36.8,36.67,36.68,1462660.0,36.78,36.8,36.67,36.68,1462660.0
2016-11-11 11:45:00,36.68,36.7,36.56,36.6,1122920.0,36.68,36.7,36.56,36.6,1122920.0
2016-11-11 11:50:00,36.62,36.66,36.6,36.63,726860.0,36.62,36.66,36.6,36.63,726860.0
2016-11-11 11:55:00,36.62,36.74,36.62,36.67,1435580.0,36.62,36.74,36.62,36.67,1435580.0
2016-11-11 12:00:00,36.67,36.76,36.65,36.7,1327680.0,36.67,36.76,36.65,36.7,1327680.0
2016-11-11 12:05:00,36.7,36.79,36.65,36.77,1203720.0,36.7,36.79,36.65,36.77,1203720.0
2016-11-11 12:10:00,36.78,36.83,36.74,36.82,1817960.0,36.78,36.83,36.74,36.82,1817960.0
2016-11-11 12:15:00,36.83,36.92,36.81,36.85,1290960.0,36.83,36.92,36.81,36.85,1290960.0
2016-11-11 12:20:00,36.85,36.91,36.85,36.88,1073660.0,36.85,36.91,36.85,36.88,1073660.0
2016-11-11 12:25:00,36.87,36.93,36.82,36.92,593920.0,36.87,36.93,36.82,36.92,593920.0
2016-11-11 12:30:00,36.91,37.07,36.91,37.03,1533940.0,36.91,37.07,36.91,37.03,1533940.0
2016-11-11 12:35:00,37.03,37.13,37.03,37.12,1796560.0,37.03,37.13,37.03,37.12,1796560.0
2016-11-11 12:40:00,37.13,37.15,37.01,37.05,1713840.0,37.13,37.15,37.01,37.05,1713840.0
2016-11-11 12:45:00,37.03,37.1,36.98,37.0,1183880.0,37.03,37.1,36.98,37.0,1183880.0
2016-11-11 12:50:00,36.98,37.0,36.95,36.96,873440.0,36.98,37.0,36.95,36.96,873440.0
2016-11-11 12:55:00,36.97,36.97,36.79,36.84,1269440.0,36.97,36.97,36.79,36.84,1269440.0
2016-11-11 13:00:00,36.85,36.88,36.82,36.85,708620.0,36.85,36.88,36.82,36.85,708620.0
2016-11-11 13:05:00,36.86,36.89,36.8,36.86,797920.0,36.86,36.89,36.8,36.86,797920.0
2016-11-11 13:10:00,36.87,36.92,36.83,36.86,1180100.0,36.87,36.92,36.83,36.86,1180100.0
2016-11-11 13:15:00,36.85,36.95,36.85,36.87,847420.0,36.85,36.95,36.85,36.87,847420.0
2016-11-11 13:20:00,36.86,36.86,36.82,36.83,728400.0,36.86,36.86,36.82,36.83,728400.0
2016-11-11 13:25:00,36.83,36.86,36.82,36.85,398520.0,36.83,36.86,36.82,36.85,398520.0
2016-11-11 13:30:00,36.86,36.89,36.84,36.86,302860.0,36.86,36.89,36.84,36.86,302860.0
2016-11-11 13:35:00,36.85,36.86,36.79,36.81,349320.0,36.85,36.86,36.79,36.81,349320.0
2016-11-11 13:40:00,36.8,36.82,36.78,36.8,604140.0,36.8,36.82,36.78,36.8,604140.0
2016-11-11 13:45:00,36.81,36.86,36.8,36.84,404200.0,36.81,36.86,36.8,36.84,404200.0
2016-11-11 13:50:00,36.83,36.85,36.81,36.82,471480.0,36.83,36.85,36.81,36.82,471480.0
2016-11-11 13:55:00,36.83,36.84,36.77,36.78,361260.0,36.83,36.84,36.77,36.78,361260.0
2016-11-11 14:00:00,36.78,36.8,36.72,36.76,1048500.0,36.78,36.8,36.72,36.76,1048500.0
2016-11-11 14:05:00,36.75,36.8,36.74,36.79,479600.0,36.75,36.8,36.74,36.79,479600.0
2016-11-11 14:10:00,36.79,36.86,36.77,36.84,672460.0,36.79,36.86,36.77,36.84,672460.0
2016-11-11 14:15:00,36.85,36.88,36.83,36.85,979660.0,36.85,36.88,36.83,36.85,979660.0
2016-11-11 14:20:00,36.83,36.86,36.81,36.83,628120.0,36.83,36.86,36.81,36.83,628120.0
2016-11-11 14:25:00,36.83,36.84,36.77,36.78,587460.0,36.83,36.84,36.77,36.78,587460.0
2016-11-11 14:30:00,36.78,36.78,36.76,36.76,636460.0,36.78,36.78,36.76,36.76,636460.0
2016-11-11 14:35:00,36.77,36.77,36.67,36.69,762980.0,36.77,36.77,36.67,36.69,762980.0
2016-11-11 14:40:00,36.69,36.78,36.68,36.75,397120.0,36.69,36.78,36.68,36.75,397120.0
2016-11-11 14:45:00,36.76,36.77,36.69,36.69,579360.0,36.76,36.77,36.69,36.69,579360.0
2016-11-11 14:50:00,36.69,36.75,36.68,36.7,461860.0,36.69,36.75,36.68,36.7,461860.0
2016-11-11 14:55:00,36.71,36.73,36.67,36.67,640320.0,36.71,36.73,36.67,36.67,640320.0
2016-11-11 15:00:00,36.67,36.68,36.64,36.67,609760.0,36.67,36.68,36.64,36.67,609760.0
2016-11-11 15:05:00,36.67,36.78,36.67,36.78,1115660.0,36.67,36.78,36.67,36.78,1115660.0
2016-11-11 15:10:00,36.78,36.86,36.77,36.85,1218380.0,36.78,36.86,36.77,36.85,1218380.0
2016-11-11 15:15:00,36.84,36.85,36.78,36.8,685780.0,36.84,36.85,36.78,36.8,685780.0
2016-11-11 15:20:00,36.8,36.82,36.74,36.74,1110700.0,36.8,36.82,36.74,36.74,1110700.0
2016-11-11 15:25:00,36.75,36.81,36.74,36.76,642000.0,36.75,36.81,36.74,36.76,642000.0
2016-11-11 15:30:00,36.77,36.82,36.76,36.8,1039100.0,36.77,36.82,36.76,36.8,1039100.0
2016-11-11 15:35:00,36.81,36.82,36.76,36.78,1089640.0,36.81,36.82,36.76,36.78,1089640.0
2016-11-11 15:40:00,36.78,36.8,36.77,36.79,1820160.0,36.78,36.8,36.77,36.79,1820160.0
2016-11-11 15:45:00,36.79,36.89,36.79,36.85,1636400.0,36.79,36.89,36.79,36.85,1636400.0
2016-11-11 15:50:00,36.85,36.96,36.84,36.95,2441420.0,36.85,36.96,36.84,36.95,2441420.0
2016-11-11 15:55:00,36.94,36.99,36.91,36.95,4574080.0,36.94,36.99,36.91,36.95,4574080.0
2016-11-14 09:30:00,37.31,37.31,36.85,36.92,5197720.0,37.31,37.31,36.85,36.92,5197720.0
2016-11-14 09:35:00,36.92,37.02,36.81,36.83,2601660.0,36.92,37.02,36.81,36.83,2601660.0
2016-11-14 09:40:00,36.83,36.83,36.6,36.66,2818860.0,36.83,36.83,36.6,36.66,2818860.0
2016-11-14 09:45:00,36.66,36.73,36.52,36.6,2375800.0,36.66,36.73,36.52,36.6,2375800.0
2016-11-14 09:50:00,36.56,36.6,36.44,36.55,1940320.0,36.56,36.6,36.44,36.55,1940320.0
2016-11-14 09:55:00,36.55,36.62,36.46,36.48,1312200.0,36.55,36.62,36.46,36.48,1312200.0
2016-11-14 10:00:00,36.47,36.48,36.28,36.29,3047520.0,36.47,36.48,36.28,36.29,3047520.0
2016-11-14 10:05:00,36.31,36.55,36.28,36.44,2676040.0,36.31,36.55,36.28,36.44,2676040.0
2016-11-14 10:10:00,36.44,36.55,36.41,36.54,1127880.0,36.44,36.55,36.41,36.54,1127880.0
2016-11-14 10:15:00,36.55,36.58,36.45,36.49,1287780.0,36.55,36.58,36.45,36.49,1287780.0
2016-11-14 10:20:00,36.48,36.59,36.44,36.54,1270920.0,36.48,36.59,36.44,36.54,1270920.0
2016-11-14 10:25:00,36.53,36.55,36.39,36.4,1198160.0,36.53,36.55,36.39,36.4,1198160.0
2016-11-14 10:30:00,36.42,36.49,36.29,36.31,1568100.0,36.42,36.49,36.29,36.31,1568100.0
2016-11-14 10:35:00,36.29,36.41,36.27,36.31,1203440.0,36.29,36.41,36.27,36.31,1203440.0
2016-11-14 10:40:00,36.29,36.33,36.21,36.28,1402440.0,36.29,36.33,36.21,36.28,1402440.0
2016-11-14 10:45:00,36.28,36.31,36.18,36.23,1227240.0,36.28,36.31,36.18,36.23,1227240.0
2016-11-14 10:50:00,36.23,36.34,36.22,36.29,1474040.0,36.23,36.34,36.22,36.29,1474040.0
2016-11-14 10:55:00,36.29,36.29,36.17,36.19,1305840.0,36.29,36.29,36.17,36.19,1305840.0
2016-11-14 11:00:00,36.18,36.19,36.02,36.05,2551260.0,36.18,36.19,36.02,36.05,2551260.0
2016-11-14 11:05:00,36.04,36.04,35.85,36.0,3453940.0,36.04,36.04,35.85,36.0,3453940.0
2016-11-14 11:10:00,36.0,36.03,35.9,35.99,2655020.0,36.0,36.03,35.9,35.99,2655020.0
2016-11-14 11:15:00,35.99,36.26,35.99,36.22,2452920.0,35.99,36.26,35.99,36.22,2452920.0
2016-11-14 11:20:00,36.23,36.29,36.16,36.25,2003300.0,36.23,36.29,36.16,36.25,2003300.0
2016-11-14 11:25:00,36.24,36.27,36.11,36.11,1172300.0,36.24,36.27,36.11,36.11,1172300.0
2016-11-14 11:30:00,36.12,36.12,35.95,35.98,1323120.0,36.12,36.12,35.95,35.98,1323120.0
2016-11-14 11:35:00,35.97,36.12,35.96,36.01,1644740.0,35.97,36.12,35.96,36.01,1644740.0
2016-11-14 11:40:00,36.01,36.02,35.9,35.96,1733480.0,36.01,36.02,35.9,35.96,1733480.0
2016-11-14 11:45:00,35.96,36.09,35.91,36.08,1434180.0,35.96,36.09,35.91,36.08,1434180.0
2016-11-14 11:50:00,36.09,36.14,36.06,36.08,983380.0,36.09,36.14,36.06,36.08,983380.0
2016-11-14 11:55:00,36.06,36.09,36.0,36.02,670540.0,36.06,36.09,36.0,36.02,670540.0
2016-11-14 12:00:00,36.02,36.07,35.98,35.98,1144640.0,36.02,36.07,35.98,35.98,1144640.0
2016-11-14 12:05:00,35.99,36.01,35.9,35.92,1079200.0,35.99,36.01,35.9,35.92,1079200.0
2016-11-14 12:10:00,35.93,35.93,35.8,35.88,2070740.0,35.93,35.93,35.8,35.88,2070740.0
2016-11-14 12:15:00,35.86,35.9,35.82,35.86,1044840.0,35.86,35.9,35.82,35.86,1044840.0
2016-11-14 12:20:00,35.87,35.87,35.79,35.8,1334140.0,35.87,35.87,35.79,35.8,1334140.0
2016-11-14 12:25:00,35.81,35.81,35.7,35.71,1653700.0,35.81,35.81,35.7,35.71,1653700.0
2016-11-14 12:30:00,35.71,35.75,35.67,35.7,1673660.0,35.71,35.75,35.67,35.7,1673660.0
2016-11-14 12:35:00,35.68,35.7,35.51,35.66,2594600.0,35.68,35.7,35.51,35.66,2594600.0
2016-11-14 12:40:00,35.65,35.72,35.52,35.6,2004320.0,35.65,35.72,35.52,35.6,2004320.0
2016-11-14 12:45:00,35.6,35.75,35.57,35.67,1420240.0,35.6,35.75,35.57,35.67,1420240.0
2016-11-14 12:50:00,35.65,35.72,35.65,35.69,1233340.0,35.65,35.72,35.65,35.69,1233340.0
2016-11-14 12:55:00,35.69,35.85,35.66,35.83,1707440.0,35.69,35.85,35.66,35.83,1707440.0
2016-11-14 13:00:00,35.78,35.9,35.77,35.85,1199440.0,35.78,35.9,35.77,35.85,1199440.0
2016-11-14 13:05:00,35.84,35.96,35.82,35.94,1054620.0,35.84,35.96,35.82,35.94,1054620.0
2016-11-14 13:10:00,35.95,35.97,35.9,35.94,919440.0,35.95,35.97,35.9,35.94,919440.0
2016-11-14 13:15:00,35.93,36.02,35.92,36.01,1161080.0,35.93,36.02,35.92,36.01,1161080.0
2016-11-14 13:20:00,36.01,36.05,35.98,35.98,782200.0,36.01,36.05,35.98,35.98,782200.0
2016-11-14 13:25:00,35.98,36.04,35.92,36.02,1242820.0,35.98,36.04,35.92,36.02,1242820.0
2016-11-14 13:30:00,36.03,36.17,36.02,36.1,1139080.0,36.03,36.17,36.02,36.1,1139080.0
2016-11-14 13:35:00,36.11,36.22,36.11,36.2,970480.0,36.11,36.22,36.11,36.2,970480.0
2016-11-14 13:40:00,36.19,36.2,36.02,36.08,815840.0,36.19,36.2,36.02,36.08,815840.0
2016-11-14 13:45:00,36.08,36.08,35.94,35.97,983600.0,36.08,36.08,35.94,35.97,983600.0
2016-11-14 13:50:00,35.97,36.03,35.95,36.01,568260.0,35.97,36.03,35.95,36.01,568260.0
2016-11-14 13:55:00,36.0,36.05,35.9,35.95,792220.0,36.0,36.05,35.9,35.95,792220.0
2016-11-14 14:00:00,35.96,36.02,35.92,35.96,748320.0,35.96,36.02,35.92,35.96,748320.0
2016-11-14 14:05:00,35.97,36.02,35.9,35.97,738500.0,35.97,36.02,35.9,35.97,738500.0
2016-11-14 14:10:00,35.96,36.04,35.93,36.03,512660.0,35.96,36.04,35.93,36.03,512660.0
2016-11-14 14:15:00,36.03,36.07,35.95,35.96,824520.0,36.03,36.07,35.95,35.96,824520.0
2016-11-14 14:20:00,35.96,36.03,35.93,35.99,689140.0,35.96,36.03,35.93,35.99,689140.0
2016-11-14 14:25:00,35.99,36.04,35.96,36.01,534320.0,35.99,36.04,35.96,36.01,534320.0
2016-11-14 14:30:00,35.99,36.04,35.91,35.94,736240.0,35.99,36.04,35.91,35.94,736240.0
2016-11-14 14:35:00,35.93,35.97,35.9,35.92,491980.0,35.93,35.97,35.9,35.92,491980.0
2016-11-14 14:40:00,35.92,35.98,35.78,35.87,1179660.0,35.92,35.98,35.78,35.87,1179660.0
2016-11-14 14:45:00,35.86,36.02,35.86,36.0,886820.0,35.86,36.02,35.86,36.0,886820.0
2016-11-14 14:50:00,36.0,36.07,35.95,36.01,778160.0,36.0,36.07,35.95,36.01,778160.0
2016-11-14 14:55:00,36.02,36.12,36.02,36.1,1061460.0,36.02,36.12,36.02,36.1,1061460.0
2016-11-14 15:00:00,36.11,36.15,36.03,36.06,1278040.0,36.11,36.15,36.03,36.06,1278040.0
2016-11-14 15:05:00,36.06,36.12,36.03,36.07,939400.0,36.06,36.12,36.03,36.07,939400.0
2016-11-14 15:10:00,36.06,36.1,36.04,36.07,731260.0,36.06,36.1,36.04,36.07,731260.0
2016-11-14 15:15:00,36.08,36.11,36.04,36.05,582060.0,36.08,36.11,36.04,36.05,582060.0
2016-11-14 15:20:00,36.06,36.07,36.02,36.02,714740.0,36.06,36.07,36.02,36.02,714740.0
2016-11-14 15:25:00,36.02,36.05,35.96,36.04,965700.0,36.02,36.05,35.96,36.04,965700.0
2016-11-14 15:30:00,36.05,36.1,36.04,36.07,940560.0,36.05,36.1,36.04,36.07,940560.0
2016-11-14 15:35:00,36.06,36.07,35.98,35.99,774700.0,36.06,36.07,35.98,35.99,774700.0
2016-11-14 15:40:00,35.98,35.99,35.89,35.94,1048640.0,35.98,35.99,35.89,35.94,1048640.0
2016-11-14 15:45:00,35.94,35.98,35.9,35.95,1119680.0,35.94,35.98,35.9,35.95,1119680.0
2016-11-14 15:50:00,35.96,35.98,35.93,35.94,1684020.0,35.96,35.98,35.93,35.94,1684020.0
2016-11-14 15:55:00,35.95,35.97,35.93,35.95,2869420.0,35.95,35.97,35.93,35.95,2869420.0
2016-11-15 09:30:00,36.5,36.54,36.3,36.42,7493580.0,36.5,36.54,36.3,36.42,7493580.0
2016-11-15 09:35:00,36.43,36.74,36.41,36.69,6649620.0,36.43,36.74,36.41,36.69,6649620.0
2016-11-15 09:40:00,36.69,37.03,36.45,36.76,6284620.0,36.69,37.03,36.45,36.76,6284620.0
2016-11-15 09:45:00,36.76,36.91,36.65,36.71,3996640.0,36.76,36.91,36.65,36.71,3996640.0
2016-11-15 09:50:00,36.71,36.91,36.5,36.83,2940200.0,36.71,36.91,36.5,36.83,2940200.0
2016-11-15 09:55:00,36.85,36.92,36.8,36.91,2549500.0,36.85,36.92,36.8,36.91,2549500.0
2016-11-15 10:00:00,36.92,37.06,36.89,36.96,3224660.0,36.92,37.06,36.89,36.96,3224660.0
2016-11-15 10:05:00,36.98,37.05,36.93,37.05,2126940.0,36.98,37.05,36.93,37.05,2126940.0
2016-11-15 10:10:00,37.04,37.11,36.98,36.99,2781000.0,37.04,37.11,36.98,36.99,2781000.0
2016-11-15 10:15:00,37.02,37.09,36.99,37.04,1558720.0,37.02,37.09,36.99,37.04,1558720.0
2016-11-15 10:20:00,37.03,37.06,36.99,37.04,1173440.0,37.03,37.06,36.99,37.04,1173440.0
2016-11-15 10:25:00,37.04,37.06,36.85,36.87,1648420.0,37.04,37.06,36.85,36.87,1648420.0
2016-11-15 10:30:00,36.89,36.94,36.85,36.9,1447260.0,36.89,36.94,36.85,36.9,1447260.0
2016-11-15 10:35:00,36.9,36.93,36.84,36.91,1107900.0,36.9,36.93,36.84,36.91,1107900.0
2016-11-15 10:40:00,36.91,36.93,36.85,36.91,1894800.0,36.91,36.93,36.85,36.91,1894800.0
2016-11-15 10:45:00,36.9,36.97,36.86,36.89,1519080.0,36.9,36.97,36.86,36.89,1519080.0
2016-11-15 10:50:00,36.9,36.91,36.74,36.79,1332520.0,36.9,36.91,36.74,36.79,1332520.0
2016-11-15 10:55:00,36.79,36.91,36.79,36.9,1349820.0,36.79,36.91,36.79,36.9,1349820.0
2016-11-15 11:00:00,36.91,36.92,36.88,36.9,592460.0,36.91,36.92,36.88,36.9,592460.0
2016-11-15 11:05:00,36.91,37.0,36.91,36.99,995180.0,36.91,37.0,36.91,36.99,995180.0
2016-11-15 11:10:00,37.0,37.01,36.89,36.91,605940.0,37.0,37.01,36.89,36.91,605940.0
2016-11-15 11:15:00,36.9,37.0,36.89,36.96,865120.0,36.9,37.0,36.89,36.96,865120.0
2016-11-15 11:20:00,36.97,37.0,36.91,36.98,1121240.0,36.97,37.0,36.91,36.98,1121240.0
2016-11-15 11:25:00,36.98,36.99,36.94,36.96,679700.0,36.98,36.99,36.94,36.96,679700.0
2016-11-15 11:30:00,36.97,36.99,36.95,36.96,439860.0,36.97,36.99,36.95,36.96,439860.0
2016-11-15 11:35:00,36.96,37.09,36.95,37.06,1325820.0,36.96,37.09,36.95,37.06,1325820.0
2016-11-15 11:40:00,37.07,37.09,37.02,37.07,663860.0,37.07,37.09,37.02,37.07,663860.0
2016-11-15 11:45:00,37.07,37.1,37.0,37.07,1208220.0,37.07,37.1,37.0,37.07,1208220.0
2016-11-15 11:50:00,37.07,37.17,37.06,37.15,1352660.0,37.07,37.17,37.06,37.15,1352660.0
2016-11-15 11:55:00,37.14,37.2,37.13,37.14,1457260.0,37.14,37.2,37.13,37.14,1457260.0
2016-11-15 12:00:00,37.15,37.2,37.13,37.15,978200.0,37.15,37.2,37.13,37.15,978200.0
2016-11-15 12:05:00,37.15,37.23,37.14,37.23,846260.0,37.15,37.23,37.14,37.23,846260.0
2016-11-15 12:10:00,37.22,37.23,37.17,37.22,839600.0,37.22,37.23,37.17,37.22,839600.0
2016-11-15 12:15:00,37.21,37.22,37.12,37.18,678960.0,37.21,37.22,37.12,37.18,678960.0
2016-11-15 12:20:00,37.18,37.2,37.15,37.18,301320.0,37.18,37.2,37.15,37.18,301320.0
2016-11-15 12:25:00,37.17,37.18,37.07,37.07,601880.0,37.17,37.18,37.07,37.07,601880.0
2016-11-15 12:30:00,37.07,37.11,37.01,37.04,613200.0,37.07,37.11,37.01,37.04,613200.0
2016-11-15 12:35:00,37.04,37.04,36.98,37.01,788520.0,37.04,37.04,36.98,37.01,788520.0
2016-11-15 12:40:00,37.01,37.01,36.85,36.85,1084660.0,37.01,37.01,36.85,36.85,1084660.0
2016-11-15 12:45:00,36.85,36.91,36.84,36.88,772880.0,36.85,36.91,36.84,36.88,772880.0
2016-11-15 12:50:00,36.87,36.89,36.82,36.86,780580.0,36.87,36.89,36.82,36.86,780580.0
2016-11-15 12:55:00,36.85,36.94,36.84,36.91,425620.0,36.85,36.94,36.84,36.91,425620.0
2016-11-15 13:00:00,36.91,36.94,36.89,36.94,441080.0,36.91,36.94,36.89,36.94,441080.0
2016-11-15 13:05:00,36.93,36.96,36.91,36.93,517180.0,36.93,36.96,36.91,36.93,517180.0
2016-11-15 13:10:00,36.92,36.97,36.9,36.97,413120.0,36.92,36.97,36.9,36.97,413120.0
2016-11-15 13:15:00,36.97,37.02,36.95,37.01,453200.0,36.97,37.02,36.95,37.01,453200.0
2016-11-15 13:20:00,37.01,37.03,36.98,36.98,415580.0,37.01,37.03,36.98,36.98,415580.0
2016-11-15 13:25:00,36.98,37.05,36.98,37.01,383860.0,36.98,37.05,36.98,37.01,383860.0
2016-11-15 13:30:00,37.02,37.14,37.0,37.12,691780.0,37.02,37.14,37.0,37.12,691780.0
2016-11-15 13:35:00,37.12,37.12,37.03,37.07,404380.0,37.12,37.12,37.03,37.07,404380.0
2016-11-15 13:40:00,37.06,37.12,37.06,37.11,332500.0,37.06,37.12,37.06,37.11,332500.0
2016-11-15 13:45:00,37.11,37.14,37.09,37.14,418440.0,37.11,37.14,37.09,37.14,418440.0
2016-11-15 13:50:00,37.14,37.2,37.12,37.13,795240.0,37.14,37.2,37.12,37.13,795240.0
2016-11-15 13:55:00,37.13,37.14,37.06,37.14,416800.0,37.13,37.14,37.06,37.14,416800.0
2016-11-15 14:00:00,37.14,37.18,37.08,37.1,440760.0,37.14,37.18,37.08,37.1,440760.0
2016-11-15 14:05:00,37.1,37.14,37.07,37.12,351260.0,37.1,37.14,37.07,37.12,351260.0
2016-11-15 14:10:00,37.12,37.18,37.11,37.17,450100.0,37.12,37.18,37.11,37.17,450100.0
2016-11-15 14:15:00,37.17,37.18,37.14,37.16,432360.0,37.17,37.18,37.14,37.16,432360.0
2016-11-15 14:20:00,37.17,37.17,37.15,37.16,681580.0,37.17,37.17,37.15,37.16,681580.0
2016-11-15 14:25:00,37.15,37.15,37.1,37.13,455960.0,37.15,37.15,37.1,37.13,455960.0
2016-11-15 14:30:00,37.13,37.17,37.12,37.16,404920.0,37.13,37.17,37.12,37.16,404920.0
2016-11-15 14:35:00,37.15,37.26,37.14,37.26,1202960.0,37.15,37.26,37.14,37.26,1202960.0
2016-11-15 14:40:00,37.26,37.26,37.2,37.22,712020.0,37.26,37.26,37.2,37.22,712020.0
2016-11-15 14:45:00,37.22,37.24,37.19,37.2,473620.0,37.22,37.24,37.19,37.2,473620.0
2016-11-15 14:50:00,37.19,37.27,37.14,37.25,864020.0,37.19,37.27,37.14,37.25,864020.0
2016-11-15 14:55:00,37.27,37.32,37.25,37.28,1341600.0,37.27,37.32,37.25,37.28,1341600.0
2016-11-15 15:00:00,37.28,37.34,37.26,37.28,827800.0,37.28,37.34,37.26,37.28,827800.0
2016-11-15 15:05:00,37.28,37.28,37.21,37.23,950120.0,37.28,37.28,37.21,37.23,950120.0
2016-11-15 15:10:00,37.23,37.28,37.2,37.25,885680.0,37.23,37.28,37.2,37.25,885680.0
2016-11-15 15:15:00,37.25,37.29,37.2,37.21,793660.0,37.25,37.29,37.2,37.21,793660.0
2016-11-15 15:20:00,37.21,37.27,37.19,37.24,841120.0,37.21,37.27,37.19,37.24,841120.0
2016-11-15 15:25:00,37.23,37.28,37.22,37.26,752040.0,37.23,37.28,37.22,37.26,752040.0
2016-11-15 15:30:00,37.26,37.28,37.16,37.16,1108260.0,37.26,37.28,37.16,37.16,1108260.0
2016-11-15 15:35:00,37.18,37.21,37.16,37.18,991500.0,37.18,37.21,37.16,37.18,991500.0
2016-11-15 15:40:00,37.19,37.26,37.17,37.2,1048740.0,37.19,37.26,37.17,37.2,1048740.0
2016-11-15 15:45:00,37.2,37.25,37.18,37.21,1044580.0,37.2,37.25,37.18,37.21,1044580.0
2016-11-15 15:50:00,37.21,37.22,37.18,37.18,1513580.0,37.21,37.22,37.18,37.18,1513580.0
2016-11-15 15:55:00,37.19,37.21,37.15,37.17,4106540.0,37.19,37.21,37.15,37.17,4106540.0
2016-11-16 09:30:00,36.97,37.0,36.78,36.88,4292780.0,36.97,37.0,36.78,36.88,4292780.0
2016-11-16 09:35:00,36.89,37.12,36.88,37.05,2840620.0,36.89,37.12,36.88,37.05,2840620.0
2016-11-16 09:40:00,37.06,37.25,37.03,37.24,1891940.0,37.06,37.25,37.03,37.24,1891940.0
2016-11-16 09:45:00,37.25,37.46,37.23,37.29,3477960.0,37.25,37.46,37.23,37.29,3477960.0
2016-11-16 09:50:00,37.29,37.3,37.1,37.13,1503720.0,37.29,37.3,37.1,37.13,1503720.0
2016-11-16 09:55:00,37.13,37.25,37.11,37.13,1318240.0,37.13,37.25,37.11,37.13,1318240.0
2016-11-16 10:00:00,37.13,37.23,37.11,37.2,773780.0,37.13,37.23,37.11,37.2,773780.0
2016-11-16 10:05:00,37.2,37.24,37.11,37.16,852840.0,37.2,37.24,37.11,37.16,852840.0
2016-11-16 10:10:00,37.15,37.23,37.15,37.18,529860.0,37.15,37.23,37.15,37.18,529860.0
2016-11-16 10:15:00,37.18,37.22,37.17,37.2,532240.0,37.18,37.22,37.17,37.2,532240.0
2016-11-16 10:20:00,37.21,37.41,37.18,37.39,1394700.0,37.21,37.41,37.18,37.39,1394700.0
2016-11-16 10:25:00,37.41,37.41,37.31,37.34,952080.0,37.41,37.41,37.31,37.34,952080.0
2016-11-16 10:30:00,37.33,37.45,37.29,37.45,1148900.0,37.33,37.45,37.29,37.45,1148900.0
2016-11-16 10:35:00,37.45,37.49,37.41,37.42,1082180.0,37.45,37.49,37.41,37.42,1082180.0
2016-11-16 10:40:00,37.42,37.49,37.36,37.41,1053220.0,37.42,37.49,37.36,37.41,1053220.0
2016-11-16 10:45:00,37.4,37.46,37.37,37.41,594920.0,37.4,37.46,37.37,37.41,594920.0
2016-11-16 10:50:00,37.42,37.45,37.34,37.37,434560.0,37.42,37.45,37.34,37.37,434560.0
2016-11-16 10:55:00,37.36,37.46,37.36,37.41,550440.0,37.36,37.46,37.36,37.41,550440.0
2016-11-16 11:00:00,37.42,37.44,37.29,37.36,767340.0,37.42,37.44,37.29,37.36,767340.0
2016-11-16 11:05:00,37.37,37.39,37.34,37.36,329840.0,37.37,37.39,37.34,37.36,329840.0
2016-11-16 11:10:00,37.37,37.41,37.35,37.35,469040.0,37.37,37.41,37.35,37.35,469040.0
2016-11-16 11:15:00,37.36,37.36,37.28,37.3,897700.0,37.36,37.36,37.28,37.3,897700.0
2016-11-16 11:20:00,37.3,37.34,37.28,37.31,416140.0,37.3,37.34,37.28,37.31,416140.0
2016-11-16 11:25:00,37.32,37.41,37.29,37.4,711220.0,37.32,37.41,37.29,37.4,711220.0
2016-11-16 11:30:00,37.4,37.43,37.36,37.43,380840.0,37.4,37.43,37.36,37.43,380840.0
2016-11-16 11:35:00,37.45,37.47,37.39,37.42,404500.0,37.45,37.47,37.39,37.42,404500.0
2016-11-16 11:40:00,37.44,37.46,37.33,37.35,681240.0,37.44,37.46,37.33,37.35,681240.0
2016-11-16 11:45:00,37.33,37.41,37.3,37.36,339000.0,37.33,37.41,37.3,37.36,339000.0
2016-11-16 11:50:00,37.36,37.41,37.33,37.4,565460.0,37.36,37.41,37.33,37.4,565460.0
2016-11-16 11:55:00,37.4,37.44,37.4,37.42,472120.0,37.4,37.44,37.4,37.42,472120.0
2016-11-16 12:00:00,37.4,37.42,37.33,37.35,225540.0,37.4,37.42,37.33,37.35,225540.0
2016-11-16 12:05:00,37.34,37.38,37.31,37.37,218860.0,37.34,37.38,37.31,37.37,218860.0
2016-11-16 12:10:00,37.36,37.42,37.36,37.39,251560.0,37.36,37.42,37.36,37.39,251560.0
2016-11-16 12:15:00,37.39,37.41,37.29,37.3,396200.0,37.39,37.41,37.29,37.3,396200.0
2016-11-16 12:20:00,37.3,37.38,37.29,37.35,528580.0,37.3,37.38,37.29,37.35,528580.0
2016-11-16 12:25:00,37.35,37.36,37.3,37.34,285860.0,37.35,37.36,37.3,37.34,285860.0
2016-11-16 12:30:00,37.36,37.39,37.34,37.35,310140.0,37.36,37.39,37.34,37.35,310140.0
2016-11-16 12:35:00,37.35,37.4,37.32,37.36,329220.0,37.35,37.4,37.32,37.36,329220.0
2016-11-16 12:40:00,37.36,37.38,37.3,37.31,238500.0,37.36,37.38,37.3,37.31,238500.0
2016-11-16 12:45:00,37.3,37.33,37.2,37.22,768380.0,37.3,37.33,37.2,37.22,768380.0
2016-11-16 12:50:00,37.22,37.25,37.21,37.23,403260.0,37.22,37.25,37.21,37.23,403260.0
2016-11-16 12:55:00,37.24,37.28,37.23,37.27,443340.0,37.24,37.28,37.23,37.27,443340.0
2016-11-16 13:00:00,37.26,37.29,37.22,37.24,294140.0,37.26,37.29,37.22,37.24,294140.0
2016-11-16 13:05:00,37.25,37.26,37.21,37.26,264720.0,37.25,37.26,37.21,37.26,264720.0
2016-11-16 13:10:00,37.25,37.27,37.24,37.27,177760.0,37.25,37.27,37.24,37.27,177760.0
2016-11-16 13:15:00,37.27,37.28,37.23,37.23,194760.0,37.27,37.28,37.23,37.23,194760.0
2016-11-16 13:20:00,37.23,37.23,37.18,37.21,546900.0,37.23,37.23,37.18,37.21,546900.0
2016-11-16 13:25:00,37.23,37.27,37.2,37.21,341280.0,37.23,37.27,37.2,37.21,341280.0
2016-11-16 13:30:00,37.23,37.25,37.18,37.19,316400.0,37.23,37.25,37.18,37.19,316400.0
2016-11-16 13:35:00,37.18,37.25,37.18,37.21,322180.0,37.18,37.25,37.18,37.21,322180.0
2016-11-16 13:40:00,37.21,37.23,37.2,37.21,219040.0,37.21,37.23,37.2,37.21,219040.0
2016-11-16 13:45:00,37.21,37.24,37.18,37.18,255260.0,37.21,37.24,37.18,37.18,255260.0
2016-11-16 13:50:00,37.19,37.23,37.19,37.21,256920.0,37.19,37.23,37.19,37.21,256920.0
2016-11-16 13:55:00,37.21,37.24,37.19,37.19,272140.0,37.21,37.24,37.19,37.19,272140.0
2016-11-16 14:00:00,37.19,37.23,37.18,37.22,222660.0,37.19,37.23,37.18,37.22,222660.0
2016-11-16 14:05:00,37.22,37.24,37.18,37.2,322780.0,37.22,37.24,37.18,37.2,322780.0
2016-11-16 14:10:00,37.2,37.2,37.13,37.16,489120.0,37.2,37.2,37.13,37.16,489120.0
2016-11-16 14:15:00,37.15,37.19,37.14,37.18,327960.0,37.15,37.19,37.14,37.18,327960.0
2016-11-16 14:20:00,37.16,37.23,37.16,37.2,487920.0,37.16,37.23,37.16,37.2,487920.0
2016-11-16 14:25:00,37.19,37.21,37.17,37.19,318260.0,37.19,37.21,37.17,37.19,318260.0
2016-11-16 14:30:00,37.18,37.24,37.18,37.23,296400.0,37.18,37.24,37.18,37.23,296400.0
2016-11-16 14:35:00,37.22,37.23,37.18,37.21,152820.0,37.22,37.23,37.18,37.21,152820.0
2016-11-16 14:40:00,37.22,37.3,37.2,37.25,478240.0,37.22,37.3,37.2,37.25,478240.0
2016-11-16 14:45:00,37.25,37.26,37.21,37.24,261520.0,37.25,37.26,37.21,37.24,261520.0
2016-11-16 14:50:00,37.24,37.27,37.23,37.27,341640.0,37.24,37.27,37.23,37.27,341640.0
2016-11-16 14:55:00,37.27,37.31,37.27,37.27,779140.0,37.27,37.31,37.27,37.27,779140.0
2016-11-16 15:00:00,37.29,37.35,37.27,37.33,810540.0,37.29,37.35,37.27,37.33,810540.0
2016-11-16 15:05:00,37.33,37.34,37.31,37.32,420560.0,37.33,37.34,37.31,37.32,420560.0
2016-11-16 15:10:00,37.32,37.33,37.3,37.32,203740.0,37.32,37.33,37.3,37.32,203740.0
2016-11-16 15:15:00,37.33,37.33,37.3,37.33,373080.0,37.33,37.33,37.3,37.33,373080.0
2016-11-16 15:20:00,37.32,37.34,37.3,37.31,320820.0,37.32,37.34,37.3,37.31,320820.0
2016-11-16 15:25:00,37.31,37.31,37.26,37.3,356160.0,37.31,37.31,37.26,37.3,356160.0
2016-11-16 15:30:00,37.3,37.3,37.25,37.29,310660.0,37.3,37.3,37.25,37.29,310660.0
2016-11-16 15:35:00,37.28,37.3,37.25,37.29,392760.0,37.28,37.3,37.25,37.29,392760.0
2016-11-16 15:40:00,37.29,37.31,37.28,37.29,647960.0,37.29,37.31,37.28,37.29,647960.0
2016-11-16 15:45:00,37.29,37.31,37.19,37.21,1156220.0,37.29,37.31,37.19,37.21,1156220.0
2016-11-16 15:50:00,37.23,37.27,37.22,37.25,942060.0,37.23,37.27,37.22,37.25,942060.0
2016-11-16 15:55:00,37.25,37.34,37.24,37.32,2920900.0,37.25,37.34,37.24,37.32,2920900.0
2016-11-17 09:30:00,37.47,37.74,37.4,37.68,4792200.0,37.47,37.74,37.4,37.68,4792200.0
2016-11-17 09:35:00,37.68,37.7,37.46,37.53,1716980.0,37.68,37.7,37.46,37.53,1716980.0
2016-11-17 09:40:00,37.52,37.59,37.49,37.58,1192260.0,37.52,37.59,37.49,37.58,1192260.0
2016-11-17 09:45:00,37.58,37.67,37.54,37.65,1354460.0,37.58,37.67,37.54,37.65,1354460.0
2016-11-17 09:50:00,37.65,37.68,37.59,37.64,873920.0,37.65,37.68,37.59,37.64,873920.0
2016-11-17 09:55:00,37.66,37.7,37.61,37.63,1533320.0,37.66,37.7,37.61,37.63,1533320.0
2016-11-17 10:00:00,37.65,37.72,37.61,37.72,626520.0,37.65,37.72,37.61,37.72,626520.0
2016-11-17 10:05:00,37.71,37.75,37.67,37.73,1081460.0,37.71,37.75,37.67,37.73,1081460.0
2016-11-17 10:10:00,37.73,37.73,37.61,37.65,866080.0,37.73,37.73,37.61,37.65,866080.0
2016-11-17 10:15:00,37.64,37.66,37.58,37.61,764680.0,37.64,37.66,37.58,37.61,764680.0
2016-11-17 10:20:00,37.63,37.66,37.61,37.64,463480.0,37.63,37.66,37.61,37.64,463480.0
2016-11-17 10:25:00,37.63,37.67,37.58,37.59,457100.0,37.63,37.67,37.58,37.59,457100.0
2016-11-17 10:30:00,37.6,37.6,37.53,37.53,698360.0,37.6,37.6,37.53,37.53,698360.0
2016-11-17 10:35:00,37.53,37.58,37.52,37.55,435140.0,37.53,37.58,37.52,37.55,435140.0
2016-11-17 10:40:00,37.55,37.61,37.53,37.61,264180.0,37.55,37.61,37.53,37.61,264180.0
2016-11-17 10:45:00,37.59,37.63,37.56,37.6,287740.0,37.59,37.63,37.56,37.6,287740.0
2016-11-17 10:50:00,37.59,37.6,37.55,37.6,279420.0,37.59,37.6,37.55,37.6,279420.0
2016-11-17 10:55:00,37.59,37.65,37.59,37.62,355840.0,37.59,37.65,37.59,37.62,355840.0
2016-11-17 11:00:00,37.61,37.63,37.57,37.59,289300.0,37.61,37.63,37.57,37.59,289300.0
2016-11-17 11:05:00,37.59,37.63,37.59,37.6,361040.0,37.59,37.63,37.59,37.6,361040.0
2016-11-17 11:10:00,37.61,37.68,37.6,37.62,723420.0,37.61,37.68,37.6,37.62,723420.0
2016-11-17 11:15:00,37.63,37.69,37.62,37.68,664140.0,37.63,37.69,37.62,37.68,664140.0
2016-11-17 11:20:00,37.67,37.73,37.66,37.71,609020.0,37.67,37.73,37.66,37.71,609020.0
2016-11-17 11:25:00,37.72,37.72,37.66,37.68,283280.0,37.72,37.72,37.66,37.68,283280.0
2016-11-17 11:30:00,37.69,37.77,37.67,37.75,1091580.0,37.69,37.77,37.67,37.75,1091580.0
2016-11-17 11:35:00,37.73,37.78,37.72,37.76,660520.0,37.73,37.78,37.72,37.76,660520.0
2016-11-17 11:40:00,37.76,37.79,37.75,37.77,642440.0,37.76,37.79,37.75,37.77,642440.0
2016-11-17 11:45:00,37.77,37.82,37.75,37.79,738440.0,37.77,37.82,37.75,37.79,738440.0
2016-11-17 11:50:00,37.8,37.87,37.78,37.86,1773540.0,37.8,37.87,37.78,37.86,1773540.0
2016-11-17 11:55:00,37.86,37.87,37.79,37.82,913200.0,37.86,37.87,37.79,37.82,913200.0
2016-11-17 12:00:00,37.84,37.86,37.81,37.83,327200.0,37.84,37.86,37.81,37.83,327200.0
2016-11-17 12:05:00,37.83,37.87,37.81,37.81,732560.0,37.83,37.87,37.81,37.81,732560.0
2016-11-17 12:10:00,37.82,37.82,37.78,37.82,661500.0,37.82,37.82,37.78,37.82,661500.0
2016-11-17 12:15:00,37.82,37.87,37.79,37.81,405880.0,37.82,37.87,37.79,37.81,405880.0
2016-11-17 12:20:00,37.81,37.85,37.79,37.84,367900.0,37.81,37.85,37.79,37.84,367900.0
2016-11-17 12:25:00,37.85,37.85,37.76,37.8,653400.0,37.85,37.85,37.76,37.8,653400.0
2016-11-17 12:30:00,37.79,37.83,37.77,37.82,305620.0,37.79,37.83,37.77,37.82,305620.0
2016-11-17 12:35:00,37.83,37.85,37.81,37.85,309240.0,37.83,37.85,37.81,37.85,309240.0
2016-11-17 12:40:00,37.84,37.85,37.81,37.83,415660.0,37.84,37.85,37.81,37.83,415660.0
2016-11-17 12:45:00,37.84,37.85,37.78,37.82,658440.0,37.84,37.85,37.78,37.82,658440.0
2016-11-17 12:50:00,37.83,37.83,37.78,37.8,274000.0,37.83,37.83,37.78,37.8,274000.0
2016-11-17 12:55:00,37.8,37.84,37.8,37.83,459140.0,37.8,37.84,37.8,37.83,459140.0
2016-11-17 13:00:00,37.83,37.84,37.81,37.83,402380.0,37.83,37.84,37.81,37.83,402380.0
2016-11-17 13:05:00,37.82,37.84,37.8,37.81,402800.0,37.82,37.84,37.8,37.81,402800.0
2016-11-17 13:10:00,37.8,37.85,37.79,37.83,333640.0,37.8,37.85,37.79,37.83,333640.0
2016-11-17 13:15:00,37.82,37.86,37.82,37.84,574560.0,37.82,37.86,37.82,37.84,574560.0
2016-11-17 13:20:00,37.83,37.85,37.82,37.85,406140.0,37.83,37.85,37.82,37.85,406140.0
2016-11-17 13:25:00,37.85,37.85,37.81,37.81,209060.0,37.85,37.85,37.81,37.81,209060.0
2016-11-17 13:30:00,37.82,37.85,37.82,37.85,457060.0,37.82,37.85,37.82,37.85,457060.0
2016-11-17 13:35:00,37.85,37.87,37.84,37.84,435020.0,37.85,37.87,37.84,37.84,435020.0
2016-11-17 13:40:00,37.85,37.86,37.83,37.86,253220.0,37.85,37.86,37.83,37.86,253220.0
2016-11-17 13:45:00,37.86,37.87,37.84,37.85,513240.0,37.86,37.87,37.84,37.85,513240.0
2016-11-17 13:50:00,37.86,37.88,37.85,37.85,321300.0,37.86,37.88,37.85,37.85,321300.0
2016-11-17 13:55:00,37.85,37.86,37.83,37.83,291440.0,37.85,37.86,37.83,37.83,291440.0
2016-11-17 14:00:00,37.84,37.85,37.77,37.79,845180.0,37.84,37.85,37.77,37.79,845180.0
2016-11-17 14:05:00,37.8,37.83,37.76,37.81,444940.0,37.8,37.83,37.76,37.81,444940.0
2016-11-17 14:10:00,37.81,37.82,37.79,37.79,268000.0,37.81,37.82,37.79,37.79,268000.0
2016-11-17 14:15:00,37.79,37.82,37.77,37.81,469600.0,37.79,37.82,37.77,37.81,469600.0
2016-11-17 14:20:00,37.8,37.8,37.77,37.79,220960.0,37.8,37.8,37.77,37.79,220960.0
2016-11-17 14:25:00,37.79,37.79,37.71,37.72,868200.0,37.79,37.79,37.71,37.72,868200.0
2016-11-17 14:30:00,37.72,37.73,37.67,37.71,735300.0,37.72,37.73,37.67,37.71,735300.0
2016-11-17 14:35:00,37.72,37.77,37.71,37.74,618600.0,37.72,37.77,37.71,37.74,618600.0
2016-11-17 14:40:00,37.74,37.76,37.69,37.71,381860.0,37.74,37.76,37.69,37.71,381860.0
2016-11-17 14:45:00,37.71,37.77,37.71,37.72,442380.0,37.71,37.77,37.71,37.72,442380.0
2016-11-17 14:50:00,37.72,37.75,37.71,37.73,290600.0,37.72,37.75,37.71,37.73,290600.0
2016-11-17 14:55:00,37.73,37.75,37.65,37.74,838820.0,37.73,37.75,37.65,37.74,838820.0
2016-11-17 15:00:00,37.75,37.75,37.69,37.74,550980.0,37.75,37.75,37.69,37.74,550980.0
2016-11-17 15:05:00,37.74,37.76,37.71,37.71,572240.0,37.74,37.76,37.71,37.71,572240.0
2016-11-17 15:10:00,37.71,37.78,37.71,37.78,530440.0,37.71,37.78,37.71,37.78,530440.0
2016-11-17 15:15:00,37.77,37.78,37.73,37.75,639500.0,37.77,37.78,37.73,37.75,639500.0
2016-11-17 15:20:00,37.75,37.75,37.7,37.73,454600.0,37.75,37.75,37.7,37.73,454600.0
2016-11-17 15:25:00,37.73,37.77,37.71,37.76,735240.0,37.73,37.77,37.71,37.76,735240.0
2016-11-17 15:30:00,37.75,37.78,37.74,37.77,921900.0,37.75,37.78,37.74,37.77,921900.0
2016-11-17 15:35:00,37.77,37.79,37.75,37.76,684220.0,37.77,37.79,37.75,37.76,684220.0
2016-11-17 15:40:00,37.75,37.79,37.74,37.76,566400.0,37.75,37.79,37.74,37.76,566400.0
2016-11-17 15:45:00,37.77,37.8,37.76,37.79,949340.0,37.77,37.8,37.76,37.79,949340.0
2016-11-17 15:50:00,37.79,37.81,37.78,37.8,1312880.0,37.79,37.81,37.78,37.8,1312880.0
2016-11-17 15:55:00,37.8,37.82,37.79,37.82,2186960.0,37.8,37.82,37.79,37.82,2186960.0
2016-11-18 09:30:00,38.05,38.24,38.01,38.2,6783720.0,38.05,38.24,38.01,38.2,6783720.0
2016-11-18 09:35:00,38.22,38.37,38.21,38.27,3493480.0,38.22,38.37,38.21,38.27,3493480.0
2016-11-18 09:40:00,38.3,38.36,38.25,38.3,1517600.0,38.3,38.36,38.25,38.3,1517600.0
2016-11-18 09:45:00,38.3,38.39,38.3,38.33,1946540.0,38.3,38.39,38.3,38.33,1946540.0
2016-11-18 09:50:00,38.33,38.38,38.29,38.3,1317920.0,38.33,38.38,38.29,38.3,1317920.0
2016-11-18 09:55:00,38.31,38.31,38.11,38.14,2624640.0,38.31,38.31,38.11,38.14,2624640.0
2016-11-18 10:00:00,38.14,38.23,38.09,38.21,1646480.0,38.14,38.23,38.09,38.21,1646480.0
2016-11-18 10:05:00,38.21,38.22,38.08,38.09,993600.0,38.21,38.22,38.08,38.09,993600.0
2016-11-18 10:10:00,38.08,38.13,38.04,38.08,2114100.0,38.08,38.13,38.04,38.08,2114100.0
2016-11-18 10:15:00,38.08,38.1,37.99,38.0,1076280.0,38.08,38.1,37.99,38.0,1076280.0
2016-11-18 10:20:00,38.0,38.06,37.97,38.06,1037740.0,38.0,38.06,37.97,38.06,1037740.0
2016-11-18 10:25:00,38.06,38.11,38.03,38.08,989140.0,38.06,38.11,38.03,38.08,989140.0
2016-11-18 10:30:00,38.09,38.09,37.95,37.95,1027960.0,38.09,38.09,37.95,37.95,1027960.0
2016-11-18 10:35:00,37.96,38.02,37.95,38.0,792720.0,37.96,38.02,37.95,38.0,792720.0
2016-11-18 10:40:00,38.0,38.01,37.97,37.97,679900.0,38.0,38.01,37.97,37.97,679900.0
2016-11-18 10:45:00,37.97,38.0,37.92,37.98,1014020.0,37.97,38.0,37.92,37.98,1014020.0
2016-11-18 10:50:00,37.97,37.97,37.88,37.91,748360.0,37.97,37.97,37.88,37.91,748360.0
2016-11-18 10:55:00,37.91,37.97,37.9,37.96,502020.0,37.91,37.97,37.9,37.96,502020.0
2016-11-18 11:00:00,37.95,37.99,37.9,37.94,548800.0,37.95,37.99,37.9,37.94,548800.0
2016-11-18 11:05:00,37.95,37.97,37.92,37.95,435300.0,37.95,37.97,37.92,37.95,435300.0
2016-11-18 11:10:00,37.95,37.96,37.91,37.93,679220.0,37.95,37.96,37.91,37.93,679220.0
2016-11-18 11:15:00,37.92,37.96,37.91,37.94,645540.0,37.92,37.96,37.91,37.94,645540.0
2016-11-18 11:20:00,37.95,37.97,37.93,37.95,500440.0,37.95,37.97,37.93,37.95,500440.0
2016-11-18 11:25:00,37.95,38.02,37.93,37.99,1031880.0,37.95,38.02,37.93,37.99,1031880.0
2016-11-18 11:30:00,38.0,38.0,37.96,37.97,475260.0,38.0,38.0,37.96,37.97,475260.0
2016-11-18 11:35:00,37.97,38.01,37.96,37.98,413820.0,37.97,38.01,37.96,37.98,413820.0
2016-11-18 11:40:00,37.99,38.04,37.98,38.04,711300.0,37.99,38.04,37.98,38.04,711300.0
2016-11-18 11:45:00,38.02,38.05,38.0,38.04,473780.0,38.02,38.05,38.0,38.04,473780.0
2016-11-18 11:50:00,38.03,38.06,38.02,38.05,247080.0,38.03,38.06,38.02,38.05,247080.0
2016-11-18 11:55:00,38.04,38.07,38.03,38.06,546760.0,38.04,38.07,38.03,38.06,546760.0
2016-11-18 12:00:00,38.05,38.09,38.05,38.06,332660.0,38.05,38.09,38.05,38.06,332660.0
2016-11-18 12:05:00,38.06,38.06,38.0,38.01,550660.0,38.06,38.06,38.0,38.01,550660.0
2016-11-18 12:10:00,38.0,38.01,37.96,38.0,460780.0,38.0,38.01,37.96,38.0,460780.0
2016-11-18 12:15:00,38.0,38.05,38.0,38.04,398360.0,38.0,38.05,38.0,38.04,398360.0
2016-11-18 12:20:00,38.03,38.05,38.02,38.04,210540.0,38.03,38.05,38.02,38.04,210540.0
2016-11-18 12:25:00,38.04,38.07,38.03,38.05,360820.0,38.04,38.07,38.03,38.05,360820.0
2016-11-18 12:30:00,38.06,38.07,38.05,38.05,305100.0,38.06,38.07,38.05,38.05,305100.0
2016-11-18 12:35:00,38.06,38.06,38.02,38.02,234380.0,38.06,38.06,38.02,38.02,234380.0
2016-11-18 12:40:00,38.03,38.06,38.03,38.04,298620.0,38.03,38.06,38.03,38.04,298620.0
2016-11-18 12:45:00,38.05,38.08,38.05,38.07,380760.0,38.05,38.08,38.05,38.07,380760.0
2016-11-18 12:50:00,38.07,38.14,38.06,38.12,576500.0,38.07,38.14,38.06,38.12,576500.0
2016-11-18 12:55:00,38.12,38.14,38.08,38.13,546240.0,38.12,38.14,38.08,38.13,546240.0
2016-11-18 13:00:00,38.13,38.16,38.12,38.14,480980.0,38.13,38.16,38.12,38.14,480980.0
2016-11-18 13:05:00,38.15,38.17,38.13,38.16,293360.0,38.15,38.17,38.13,38.16,293360.0
2016-11-18 13:10:00,38.16,38.18,38.13,38.18,674500.0,38.16,38.18,38.13,38.18,674500.0
2016-11-18 13:15:00,38.19,38.21,38.18,38.18,691720.0,38.19,38.21,38.18,38.18,691720.0
2016-11-18 13:20:00,38.19,38.21,38.17,38.18,423320.0,38.19,38.21,38.17,38.18,423320.0
2016-11-18 13:25:00,38.17,38.17,38.13,38.14,312600.0,38.17,38.17,38.13,38.14,312600.0
2016-11-18 13:30:00,38.14,38.15,38.12,38.15,565200.0,38.14,38.15,38.12,38.15,565200.0
2016-11-18 13:35:00,38.15,38.2,38.14,38.16,529860.0,38.15,38.2,38.14,38.16,529860.0
2016-11-18 13:40:00,38.17,38.21,38.15,38.2,410960.0,38.17,38.21,38.15,38.2,410960.0
2016-11-18 13:45:00,38.2,38.24,38.19,38.22,429320.0,38.2,38.24,38.19,38.22,429320.0
2016-11-18 13:50:00,38.22,38.23,38.18,38.2,477060.0,38.22,38.23,38.18,38.2,477060.0
2016-11-18 13:55:00,38.19,38.19,38.15,38.17,317520.0,38.19,38.19,38.15,38.17,317520.0
2016-11-18 14:00:00,38.17,38.21,38.16,38.17,372900.0,38.17,38.21,38.16,38.17,372900.0
2016-11-18 14:05:00,38.18,38.19,38.15,38.17,245520.0,38.18,38.19,38.15,38.17,245520.0
2016-11-18 14:10:00,38.16,38.16,38.13,38.15,199280.0,38.16,38.16,38.13,38.15,199280.0
2016-11-18 14:15:00,38.15,38.16,38.14,38.15,321560.0,38.15,38.16,38.14,38.15,321560.0
2016-11-18 14:20:00,38.15,38.16,38.14,38.15,362740.0,38.15,38.16,38.14,38.15,362740.0
2016-11-18 14:25:00,38.16,38.19,38.15,38.16,378000.0,38.16,38.19,38.15,38.16,378000.0
2016-11-18 14:30:00,38.15,38.17,38.14,38.15,255060.0,38.15,38.17,38.14,38.15,255060.0
2016-11-18 14:35:00,38.16,38.17,38.14,38.14,286960.0,38.16,38.17,38.14,38.14,286960.0
2016-11-18 14:40:00,38.14,38.18,38.14,38.18,473880.0,38.14,38.18,38.14,38.18,473880.0
2016-11-18 14:45:00,38.18,38.19,38.16,38.17,369040.0,38.18,38.19,38.16,38.17,369040.0
2016-11-18 14:50:00,38.17,38.18,38.12,38.13,952440.0,38.17,38.18,38.12,38.13,952440.0
2016-11-18 14:55:00,38.12,38.13,38.08,38.11,570680.0,38.12,38.13,38.08,38.11,570680.0
2016-11-18 15:00:00,38.11,38.14,38.11,38.13,408780.0,38.11,38.14,38.11,38.13,408780.0
2016-11-18 15:05:00,38.12,38.13,38.06,38.08,736080.0,38.12,38.13,38.06,38.08,736080.0
2016-11-18 15:10:00,38.08,38.1,38.06,38.09,563760.0,38.08,38.1,38.06,38.09,563760.0
2016-11-18 15:15:00,38.08,38.1,38.07,38.09,336660.0,38.08,38.1,38.07,38.09,336660.0
2016-11-18 15:20:00,38.09,38.14,38.09,38.12,545680.0,38.09,38.14,38.09,38.12,545680.0
2016-11-18 15:25:00,38.13,38.13,38.09,38.12,408200.0,38.13,38.13,38.09,38.12,408200.0
2016-11-18 15:30:00,38.1,38.12,38.08,38.08,449040.0,38.1,38.12,38.08,38.08,449040.0
2016-11-18 15:35:00,38.09,38.09,38.06,38.09,702940.0,38.09,38.09,38.06,38.09,702940.0
2016-11-18 15:40:00,38.09,38.14,38.09,38.13,807500.0,38.09,38.14,38.09,38.13,807500.0
2016-11-18 15:45:00,38.13,38.13,38.11,38.12,882300.0,38.13,38.13,38.11,38.12,882300.0
2016-11-18 15:50:00,38.12,38.12,38.04,38.04,1387360.0,38.12,38.12,38.04,38.04,1387360.0
2016-11-18 15:55:00,38.04,38.05,37.99,38.01,3358340.0,38.04,38.05,37.99,38.01,3358340.0
2016-11-21 09:30:00,38.3,38.44,38.26,38.34,3821060.0,38.3,38.44,38.26,38.34,3821060.0
2016-11-21 09:35:00,38.36,38.63,38.35,38.59,4029360.0,38.36,38.63,38.35,38.59,4029360.0
2016-11-21 09:40:00,38.57,38.69,38.49,38.54,2834400.0,38.57,38.69,38.49,38.54,2834400.0
2016-11-21 09:45:00,38.54,38.68,38.52,38.61,1777840.0,38.54,38.68,38.52,38.61,1777840.0
2016-11-21 09:50:00,38.62,38.68,38.58,38.67,1131040.0,38.62,38.68,38.58,38.67,1131040.0
2016-11-21 09:55:00,38.68,38.75,38.67,38.73,2291860.0,38.68,38.75,38.67,38.73,2291860.0
2016-11-21 10:00:00,38.73,38.73,38.66,38.7,978660.0,38.73,38.73,38.66,38.7,978660.0
2016-11-21 10:05:00,38.71,38.71,38.61,38.61,907520.0,38.71,38.71,38.61,38.61,907520.0
2016-11-21 10:10:00,38.61,38.7,38.6,38.67,1091580.0,38.61,38.7,38.6,38.67,1091580.0
2016-11-21 10:15:00,38.66,38.66,38.55,38.58,903520.0,38.66,38.66,38.55,38.58,903520.0
2016-11-21 10:20:00,38.58,38.65,38.54,38.55,957020.0,38.58,38.65,38.54,38.55,957020.0
2016-11-21 10:25:00,38.55,38.55,38.36,38.48,2553660.0,38.55,38.55,38.36,38.48,2553660.0
2016-11-21 10:30:00,38.48,38.59,38.47,38.57,970260.0,38.48,38.59,38.47,38.57,970260.0
2016-11-21 10:35:00,38.57,38.63,38.55,38.62,987040.0,38.57,38.63,38.55,38.62,987040.0
2016-11-21 10:40:00,38.62,38.72,38.62,38.71,1603300.0,38.62,38.72,38.62,38.71,1603300.0
2016-11-21 10:45:00,38.71,38.71,38.64,38.65,572120.0,38.71,38.71,38.64,38.65,572120.0
2016-11-21 10:50:00,38.65,38.68,38.63,38.63,578320.0,38.65,38.68,38.63,38.63,578320.0
2016-11-21 10:55:00,38.63,38.68,38.61,38.63,456140.0,38.63,38.68,38.61,38.63,456140.0
2016-11-21 11:00:00,38.64,38.69,38.63,38.65,532520.0,38.64,38.69,38.63,38.65,532520.0
2016-11-21 11:05:00,38.65,38.73,38.62,38.72,669300.0,38.65,38.73,38.62,38.72,669300.0
2016-11-21 11:10:00,38.72,38.79,38.7,38.73,1310760.0,38.72,38.79,38.7,38.73,1310760.0
2016-11-21 11:15:00,38.73,38.78,38.73,38.77,686120.0,38.73,38.78,38.73,38.77,686120.0
2016-11-21 11:20:00,38.78,38.78,38.72,38.76,651440.0,38.78,38.78,38.72,38.76,651440.0
2016-11-21 11:25:00,38.76,38.78,38.74,38.76,594620.0,38.76,38.78,38.74,38.76,594620.0
2016-11-21 11:30:00,38.75,38.76,38.67,38.67,855700.0,38.75,38.76,38.67,38.67,855700.0
2016-11-21 11:35:00,38.67,38.71,38.67,38.7,533600.0,38.67,38.71,38.67,38.7,533600.0
2016-11-21 11:40:00,38.71,38.76,38.7,38.76,463180.0,38.71,38.76,38.7,38.76,463180.0
2016-11-21 11:45:00,38.75,38.78,38.74,38.76,617280.0,38.75,38.78,38.74,38.76,617280.0
2016-11-21 11:50:00,38.75,38.77,38.74,38.75,267340.0,38.75,38.77,38.74,38.75,267340.0
2016-11-21 11:55:00,38.76,38.8,38.76,38.79,759540.0,38.76,38.8,38.76,38.79,759540.0
2016-11-21 12:00:00,38.8,38.83,38.76,38.77,746880.0,38.8,38.83,38.76,38.77,746880.0
2016-11-21 12:05:00,38.77,38.82,38.76,38.79,317380.0,38.77,38.82,38.76,38.79,317380.0
2016-11-21 12:10:00,38.79,38.81,38.76,38.76,557640.0,38.79,38.81,38.76,38.76,557640.0
2016-11-21 12:15:00,38.75,38.76,38.72,38.74,558860.0,38.75,38.76,38.72,38.74,558860.0
2016-11-21 12:20:00,38.73,38.76,38.7,38.7,288620.0,38.73,38.76,38.7,38.7,288620.0
2016-11-21 12:25:00,38.7,38.77,38.7,38.75,293940.0,38.7,38.77,38.7,38.75,293940.0
2016-11-21 12:30:00,38.75,38.77,38.72,38.73,322740.0,38.75,38.77,38.72,38.73,322740.0
2016-11-21 12:35:00,38.74,38.78,38.73,38.77,224760.0,38.74,38.78,38.73,38.77,224760.0
2016-11-21 12:40:00,38.77,38.81,38.76,38.77,354440.0,38.77,38.81,38.76,38.77,354440.0
2016-11-21 12:45:00,38.76,38.79,38.71,38.79,415740.0,38.76,38.79,38.71,38.79,415740.0
2016-11-21 12:50:00,38.79,38.79,38.75,38.78,392280.0,38.79,38.79,38.75,38.78,392280.0
2016-11-21 12:55:00,38.79,38.79,38.73,38.75,435000.0,38.79,38.79,38.73,38.75,435000.0
2016-11-21 13:00:00,38.74,38.78,38.73,38.76,353460.0,38.74,38.78,38.73,38.76,353460.0
2016-11-21 13:05:00,38.75,38.8,38.74,38.79,317460.0,38.75,38.8,38.74,38.79,317460.0
2016-11-21 13:10:00,38.8,38.8,38.76,38.79,242740.0,38.8,38.8,38.76,38.79,242740.0
2016-11-21 13:15:00,38.79,38.8,38.77,38.78,315300.0,38.79,38.8,38.77,38.78,315300.0
2016-11-21 13:20:00,38.78,38.8,38.75,38.76,241080.0,38.78,38.8,38.75,38.76,241080.0
2016-11-21 13:25:00,38.76,38.81,38.74,38.8,485220.0,38.76,38.81,38.74,38.8,485220.0
2016-11-21 13:30:00,38.8,38.83,38.8,38.81,375680.0,38.8,38.83,38.8,38.81,375680.0
2016-11-21 13:35:00,38.81,38.81,38.79,38.79,420860.0,38.81,38.81,38.79,38.79,420860.0
2016-11-21 13:40:00,38.8,38.81,38.79,38.81,461400.0,38.8,38.81,38.79,38.81,461400.0
2016-11-21 13:45:00,38.81,38.85,38.81,38.83,515380.0,38.81,38.85,38.81,38.83,515380.0
2016-11-21 13:50:00,38.83,38.85,38.8,38.83,521800.0,38.83,38.85,38.8,38.83,521800.0
2016-11-21 13:55:00,38.83,38.85,38.82,38.84,370440.0,38.83,38.85,38.82,38.84,370440.0
2016-11-21 14:00:00,38.83,38.87,38.83,38.85,690280.0,38.83,38.87,38.83,38.85,690280.0
2016-11-21 14:05:00,38.87,38.87,38.78,38.78,561920.0,38.87,38.87,38.78,38.78,561920.0
2016-11-21 14:10:00,38.79,38.83,38.78,38.81,412560.0,38.79,38.83,38.78,38.81,412560.0
2016-11-21 14:15:00,38.82,38.85,38.8,38.84,378560.0,38.82,38.85,38.8,38.84,378560.0
2016-11-21 14:20:00,38.84,38.88,38.84,38.87,382820.0,38.84,38.88,38.84,38.87,382820.0
2016-11-21 14:25:00,38.87,38.88,38.84,38.84,327440.0,38.87,38.88,38.84,38.84,327440.0
2016-11-21 14:30:00,38.84,38.88,38.83,38.83,715560.0,38.84,38.88,38.83,38.83,715560.0
2016-11-21 14:35:00,38.83,38.85,38.81,38.83,325960.0,38.83,38.85,38.81,38.83,325960.0
2016-11-21 14:40:00,38.83,38.88,38.82,38.85,400980.0,38.83,38.88,38.82,38.85,400980.0
2016-11-21 14:45:00,38.86,38.88,38.81,38.85,610480.0,38.86,38.88,38.81,38.85,610480.0
2016-11-21 14:50:00,38.85,38.87,38.83,38.85,305440.0,38.85,38.87,38.83,38.85,305440.0
2016-11-21 14:55:00,38.85,38.85,38.79,38.85,853840.0,38.85,38.85,38.79,38.85,853840.0
2016-11-21 15:00:00,38.85,38.88,38.84,38.84,664060.0,38.85,38.88,38.84,38.84,664060.0
2016-11-21 15:05:00,38.84,38.89,38.84,38.86,602820.0,38.84,38.89,38.84,38.86,602820.0
2016-11-21 15:10:00,38.86,38.89,38.86,38.88,407260.0,38.86,38.89,38.86,38.88,407260.0
2016-11-21 15:15:00,38.87,38.93,38.87,38.89,1195860.0,38.87,38.93,38.87,38.89,1195860.0
2016-11-21 15:20:00,38.9,38.91,38.86,38.9,764100.0,38.9,38.91,38.86,38.9,764100.0
2016-11-21 15:25:00,38.89,38.92,38.88,38.91,652880.0,38.89,38.92,38.88,38.91,652880.0
2016-11-21 15:30:00,38.91,38.93,38.89,38.91,659400.0,38.91,38.93,38.89,38.91,659400.0
2016-11-21 15:35:00,38.9,38.94,38.89,38.93,740900.0,38.9,38.94,38.89,38.93,740900.0
2016-11-21 15:40:00,38.93,38.96,38.91,38.95,1003180.0,38.93,38.96,38.91,38.95,1003180.0
2016-11-21 15:45:00,38.95,38.98,38.93,38.97,1344040.0,38.95,38.98,38.93,38.97,1344040.0
2016-11-21 15:50:00,38.96,38.99,38.95,38.97,1686620.0,38.96,38.99,38.95,38.97,1686620.0
2016-11-21 15:55:00,38.98,39.02,38.97,39.0,3868480.0,38.98,39.02,38.97,39.0,3868480.0
2016-11-22 09:30:00,39.4,39.62,39.28,39.57,7789600.0,39.4,39.62,39.28,39.57,7789600.0
2016-11-22 09:35:00,39.58,39.59,39.4,39.51,4668340.0,39.58,39.59,39.4,39.51,4668340.0
2016-11-22 09:40:00,39.5,39.5,39.29,39.43,3356940.0,39.5,39.5,39.29,39.43,3356940.0
2016-11-22 09:45:00,39.43,39.57,39.39,39.56,2519160.0,39.43,39.57,39.39,39.56,2519160.0
2016-11-22 09:50:00,39.56,39.56,39.41,39.49,1378840.0,39.56,39.56,39.41,39.49,1378840.0
2016-11-22 09:55:00,39.49,39.49,39.38,39.38,1464480.0,39.49,39.49,39.38,39.38,1464480.0
2016-11-22 10:00:00,39.39,39.49,39.36,39.38,1187060.0,39.39,39.49,39.36,39.38,1187060.0
2016-11-22 10:05:00,39.38,39.45,39.36,39.44,1020740.0,39.38,39.45,39.36,39.44,1020740.0
2016-11-22 10:10:00,39.43,39.47,39.38,39.42,1181320.0,39.43,39.47,39.38,39.42,1181320.0
2016-11-22 10:15:00,39.42,39.52,39.4,39.44,1710340.0,39.42,39.52,39.4,39.44,1710340.0
2016-11-22 10:20:00,39.43,39.47,39.39,39.39,896640.0,39.43,39.47,39.39,39.39,896640.0
2016-11-22 10:25:00,39.4,39.44,39.36,39.44,1112620.0,39.4,39.44,39.36,39.44,1112620.0
2016-11-22 10:30:00,39.44,39.46,39.41,39.43,943480.0,39.44,39.46,39.41,39.43,943480.0
2016-11-22 10:35:00,39.42,39.51,39.4,39.48,1070500.0,39.42,39.51,39.4,39.48,1070500.0
2016-11-22 10:40:00,39.48,39.49,39.39,39.39,629300.0,39.48,39.49,39.39,39.39,629300.0
2016-11-22 10:45:00,39.38,39.4,39.3,39.3,1526420.0,39.38,39.4,39.3,39.3,1526420.0
2016-11-22 10:50:00,39.3,39.39,39.3,39.35,1306200.0,39.3,39.39,39.3,39.35,1306200.0
2016-11-22 10:55:00,39.35,39.39,39.33,39.37,539680.0,39.35,39.39,39.33,39.37,539680.0
2016-11-22 11:00:00,39.37,39.45,39.33,39.41,1061040.0,39.37,39.45,39.33,39.41,1061040.0
2016-11-22 11:05:00,39.4,39.47,39.39,39.42,929280.0,39.4,39.47,39.39,39.42,929280.0
2016-11-22 11:10:00,39.43,39.45,39.41,39.44,552700.0,39.43,39.45,39.41,39.44,552700.0
2016-11-22 11:15:00,39.42,39.44,39.37,39.39,819680.0,39.42,39.44,39.37,39.39,819680.0
2016-11-22 11:20:00,39.39,39.43,39.38,39.4,396980.0,39.39,39.43,39.38,39.4,396980.0
2016-11-22 11:25:00,39.39,39.4,39.33,39.33,469700.0,39.39,39.4,39.33,39.33,469700.0
2016-11-22 11:30:00,39.33,39.35,39.27,39.27,1104320.0,39.33,39.35,39.27,39.27,1104320.0
2016-11-22 11:35:00,39.27,39.29,39.23,39.24,1354480.0,39.27,39.29,39.23,39.24,1354480.0
2016-11-22 11:40:00,39.25,39.32,39.25,39.32,895220.0,39.25,39.32,39.25,39.32,895220.0
2016-11-22 11:45:00,39.32,39.33,39.28,39.3,528020.0,39.32,39.33,39.28,39.3,528020.0
2016-11-22 11:50:00,39.29,39.32,39.28,39.31,493040.0,39.29,39.32,39.28,39.31,493040.0
2016-11-22 11:55:00,39.32,39.35,39.3,39.34,623180.0,39.32,39.35,39.3,39.34,623180.0
2016-11-22 12:00:00,39.34,39.36,39.31,39.31,470480.0,39.34,39.36,39.31,39.31,470480.0
2016-11-22 12:05:00,39.3,39.39,39.3,39.38,608100.0,39.3,39.39,39.3,39.38,608100.0
2016-11-22 12:10:00,39.39,39.44,39.38,39.44,676460.0,39.39,39.44,39.38,39.44,676460.0
2016-11-22 12:15:00,39.43,39.49,39.42,39.45,1030640.0,39.43,39.49,39.42,39.45,1030640.0
2016-11-22 12:20:00,39.46,39.49,39.45,39.45,668420.0,39.46,39.49,39.45,39.45,668420.0
2016-11-22 12:25:00,39.46,39.47,39.41,39.46,643900.0,39.46,39.47,39.41,39.46,643900.0
2016-11-22 12:30:00,39.47,39.49,39.44,39.49,471880.0,39.47,39.49,39.44,39.49,471880.0
2016-11-22 12:35:00,39.49,39.5,39.43,39.44,589020.0,39.49,39.5,39.43,39.44,589020.0
2016-11-22 12:40:00,39.43,39.46,39.42,39.45,588300.0,39.43,39.46,39.42,39.45,588300.0
2016-11-22 12:45:00,39.45,39.48,39.42,39.45,285760.0,39.45,39.48,39.42,39.45,285760.0
2016-11-22 12:50:00,39.45,39.46,39.4,39.4,376680.0,39.45,39.46,39.4,39.4,376680.0
2016-11-22 12:55:00,39.41,39.45,39.4,39.4,370840.0,39.41,39.45,39.4,39.4,370840.0
2016-11-22 13:00:00,39.41,39.44,39.4,39.44,273200.0,39.41,39.44,39.4,39.44,273200.0
2016-11-22 13:05:00,39.44,39.47,39.42,39.43,333220.0,39.44,39.47,39.42,39.43,333220.0
2016-11-22 13:10:00,39.44,39.46,39.43,39.45,238420.0,39.44,39.46,39.43,39.45,238420.0
2016-11-22 13:15:00,39.45,39.45,39.4,39.4,458020.0,39.45,39.45,39.4,39.4,458020.0
2016-11-22 13:20:00,39.39,39.43,39.38,39.43,673600.0,39.39,39.43,39.38,39.43,673600.0
2016-11-22 13:25:00,39.42,39.43,39.38,39.4,390220.0,39.42,39.43,39.38,39.4,390220.0
2016-11-22 13:30:00,39.39,39.41,39.38,39.4,310780.0,39.39,39.41,39.38,39.4,310780.0
2016-11-22 13:35:00,39.4,39.4,39.34,39.34,565960.0,39.4,39.4,39.34,39.34,565960.0
2016-11-22 13:40:00,39.34,39.36,39.31,39.31,509980.0,39.34,39.36,39.31,39.31,509980.0
2016-11-22 13:45:00,39.32,39.36,39.31,39.34,667820.0,39.32,39.36,39.31,39.34,667820.0
2016-11-22 13:50:00,39.35,39.35,39.32,39.34,435960.0,39.35,39.35,39.32,39.34,435960.0
2016-11-22 13:55:00,39.34,39.34,39.29,39.32,709440.0,39.34,39.34,39.29,39.32,709440.0
2016-11-22 14:00:00,39.32,39.32,39.26,39.27,521260.0,39.32,39.32,39.26,39.27,521260.0
2016-11-22 14:05:00,39.26,39.29,39.25,39.29,771160.0,39.26,39.29,39.25,39.29,771160.0
2016-11-22 14:10:00,39.29,39.29,39.24,39.26,1028660.0,39.29,39.29,39.24,39.26,1028660.0
2016-11-22 14:15:00,39.26,39.27,39.16,39.16,1270760.0,39.26,39.27,39.16,39.16,1270760.0
2016-11-22 14:20:00,39.17,39.18,39.06,39.07,1627360.0,39.17,39.18,39.06,39.07,1627360.0
2016-11-22 14:25:00,39.06,39.2,39.05,39.19,1521520.0,39.06,39.2,39.05,39.19,1521520.0
2016-11-22 14:30:00,39.19,39.22,39.18,39.2,634000.0,39.19,39.22,39.18,39.2,634000.0
2016-11-22 14:35:00,39.21,39.24,39.19,39.24,804900.0,39.21,39.24,39.19,39.24,804900.0
2016-11-22 14:40:00,39.24,39.34,39.23,39.33,1138560.0,39.24,39.34,39.23,39.33,1138560.0
2016-11-22 14:45:00,39.34,39.34,39.28,39.33,548900.0,39.34,39.34,39.28,39.33,548900.0
2016-11-22 14:50:00,39.33,39.34,39.26,39.27,443480.0,39.33,39.34,39.26,39.27,443480.0
2016-11-22 14:55:00,39.28,39.29,39.23,39.29,666140.0,39.28,39.29,39.23,39.29,666140.0
2016-11-22 15:00:00,39.28,39.32,39.26,39.26,500140.0,39.28,39.32,39.26,39.26,500140.0
2016-11-22 15:05:00,39.26,39.31,39.26,39.3,522140.0,39.26,39.31,39.26,39.3,522140.0
2016-11-22 15:10:00,39.28,39.29,39.25,39.26,674700.0,39.28,39.29,39.25,39.26,674700.0
2016-11-22 15:15:00,39.27,39.29,39.26,39.29,516900.0,39.27,39.29,39.26,39.29,516900.0
2016-11-22 15:20:00,39.29,39.3,39.26,39.27,373600.0,39.29,39.3,39.26,39.27,373600.0
2016-11-22 15:25:00,39.27,39.27,39.22,39.24,562140.0,39.27,39.27,39.22,39.24,562140.0
2016-11-22 15:30:00,39.25,39.28,39.24,39.28,675820.0,39.25,39.28,39.24,39.28,675820.0
2016-11-22 15:35:00,39.28,39.28,39.24,39.25,439660.0,39.28,39.28,39.24,39.25,439660.0
2016-11-22 15:40:00,39.24,39.26,39.22,39.25,657720.0,39.24,39.26,39.22,39.25,657720.0
2016-11-22 15:45:00,39.26,39.29,39.24,39.28,947660.0,39.26,39.29,39.24,39.28,947660.0
2016-11-22 15:50:00,39.28,39.33,39.27,39.29,1856040.0,39.28,39.33,39.27,39.29,1856040.0
2016-11-22 15:55:00,39.29,39.31,39.27,39.27,2391540.0,39.29,39.31,39.27,39.27,2391540.0
2016-11-23 09:30:00,39.09,39.09,38.66,38.75,4656760.0,39.09,39.09,38.66,38.75,4656760.0
2016-11-23 09:35:00,38.8,38.89,38.75,38.85,1585240.0,38.8,38.89,38.75,38.85,1585240.0
2016-11-23 09:40:00,38.85,38.88,38.77,38.83,997100.0,38.85,38.88,38.77,38.83,997100.0
2016-11-23 09:45:00,38.82,38.87,38.71,38.75,1901040.0,38.82,38.87,38.71,38.75,1901040.0
2016-11-23 09:50:00,38.75,38.75,38.67,38.74,1619280.0,38.75,38.75,38.67,38.74,1619280.0
2016-11-23 09:55:00,38.74,38.87,38.71,38.84,1228080.0,38.74,38.87,38.71,38.84,1228080.0
2016-11-23 10:00:00,38.83,38.87,38.8,38.81,793420.0,38.83,38.87,38.8,38.81,793420.0
2016-11-23 10:05:00,38.81,38.85,38.78,38.8,935420.0,38.81,38.85,38.78,38.8,935420.0
2016-11-23 10:10:00,38.78,38.81,38.74,38.78,649000.0,38.78,38.81,38.74,38.78,649000.0
2016-11-23 10:15:00,38.79,38.85,38.78,38.84,508020.0,38.79,38.85,38.78,38.84,508020.0
2016-11-23 10:20:00,38.83,38.87,38.82,38.82,623460.0,38.83,38.87,38.82,38.82,623460.0
2016-11-23 10:25:00,38.84,38.86,38.79,38.81,490120.0,38.84,38.86,38.79,38.81,490120.0
2016-11-23 10:30:00,38.81,38.85,38.77,38.78,558120.0,38.81,38.85,38.77,38.78,558120.0
2016-11-23 10:35:00,38.78,38.78,38.73,38.76,977300.0,38.78,38.78,38.73,38.76,977300.0
2016-11-23 10:40:00,38.76,38.79,38.73,38.76,833880.0,38.76,38.79,38.73,38.76,833880.0
2016-11-23 10:45:00,38.75,38.77,38.7,38.73,809400.0,38.75,38.77,38.7,38.73,809400.0
2016-11-23 10:50:00,38.72,38.73,38.66,38.67,1208200.0,38.72,38.73,38.66,38.67,1208200.0
2016-11-23 10:55:00,38.68,38.73,38.67,38.72,1048300.0,38.68,38.73,38.67,38.72,1048300.0
2016-11-23 11:00:00,38.73,38.74,38.69,38.69,545460.0,38.73,38.74,38.69,38.69,545460.0
2016-11-23 11:05:00,38.7,38.72,38.69,38.7,426220.0,38.7,38.72,38.69,38.7,426220.0
2016-11-23 11:10:00,38.7,38.77,38.7,38.75,767900.0,38.7,38.77,38.7,38.75,767900.0
2016-11-23 11:15:00,38.76,38.76,38.69,38.7,549480.0,38.76,38.76,38.69,38.7,549480.0
2016-11-23 11:20:00,38.68,38.74,38.66,38.73,527300.0,38.68,38.74,38.66,38.73,527300.0
2016-11-23 11:25:00,38.73,38.75,38.71,38.73,579580.0,38.73,38.75,38.71,38.73,579580.0
2016-11-23 11:30:00,38.74,38.78,38.72,38.78,605760.0,38.74,38.78,38.72,38.78,605760.0
2016-11-23 11:35:00,38.78,38.79,38.73,38.75,349440.0,38.78,38.79,38.73,38.75,349440.0
2016-11-23 11:40:00,38.75,38.77,38.74,38.76,319180.0,38.75,38.77,38.74,38.76,319180.0
2016-11-23 11:45:00,38.75,38.76,38.7,38.71,383360.0,38.75,38.76,38.7,38.71,383360.0
2016-11-23 11:50:00,38.71,38.74,38.7,38.73,420340.0,38.71,38.74,38.7,38.73,420340.0
2016-11-23 11:55:00,38.73,38.75,38.72,38.75,368920.0,38.73,38.75,38.72,38.75,368920.0
2016-11-23 12:00:00,38.76,38.77,38.72,38.73,358820.0,38.76,38.77,38.72,38.73,358820.0
2016-11-23 12:05:00,38.75,38.75,38.72,38.73,263500.0,38.75,38.75,38.72,38.73,263500.0
2016-11-23 12:10:00,38.73,38.75,38.72,38.74,239040.0,38.73,38.75,38.72,38.74,239040.0
2016-11-23 12:15:00,38.73,38.77,38.73,38.75,428220.0,38.73,38.77,38.73,38.75,428220.0
2016-11-23 12:20:00,38.75,38.77,38.75,38.77,278420.0,38.75,38.77,38.75,38.77,278420.0
2016-11-23 12:25:00,38.77,38.81,38.77,38.8,642800.0,38.77,38.81,38.77,38.8,642800.0
2016-11-23 12:30:00,38.79,38.8,38.79,38.79,368120.0,38.79,38.8,38.79,38.79,368120.0
2016-11-23 12:35:00,38.8,38.82,38.79,38.79,574460.0,38.8,38.82,38.79,38.79,574460.0
2016-11-23 12:40:00,38.81,38.84,38.79,38.84,656840.0,38.81,38.84,38.79,38.84,656840.0
2016-11-23 12:45:00,38.84,38.9,38.84,38.9,1072140.0,38.84,38.9,38.84,38.9,1072140.0
2016-11-23 12:50:00,38.9,38.91,38.88,38.9,792980.0,38.9,38.91,38.88,38.9,792980.0
2016-11-23 12:55:00,38.9,38.94,38.88,38.94,679200.0,38.9,38.94,38.88,38.94,679200.0
2016-11-23 13:00:00,38.94,38.96,38.92,38.93,575260.0,38.94,38.96,38.92,38.93,575260.0
2016-11-23 13:05:00,38.94,38.97,38.93,38.96,317900.0,38.94,38.97,38.93,38.96,317900.0
2016-11-23 13:10:00,38.96,39.0,38.96,39.0,840980.0,38.96,39.0,38.96,39.0,840980.0
2016-11-23 13:15:00,39.0,39.01,38.98,38.99,824260.0,39.0,39.01,38.98,38.99,824260.0
2016-11-23 13:20:00,38.99,38.99,38.95,38.98,550320.0,38.99,38.99,38.95,38.98,550320.0
2016-11-23 13:25:00,38.96,38.98,38.92,38.93,487440.0,38.96,38.98,38.92,38.93,487440.0
2016-11-23 13:30:00,38.93,38.95,38.88,38.95,560300.0,38.93,38.95,38.88,38.95,560300.0
2016-11-23 13:35:00,38.95,38.98,38.94,38.94,395440.0,38.95,38.98,38.94,38.94,395440.0
2016-11-23 13:40:00,38.94,38.97,38.93,38.96,344480.0,38.94,38.97,38.93,38.96,344480.0
2016-11-23 13:45:00,38.95,38.95,38.92,38.94,232140.0,38.95,38.95,38.92,38.94,232140.0
2016-11-23 13:50:00,38.94,38.94,38.88,38.89,458820.0,38.94,38.94,38.88,38.89,458820.0
2016-11-23 13:55:00,38.9,38.91,38.88,38.88,337420.0,38.9,38.91,38.88,38.88,337420.0
2016-11-23 14:00:00,38.88,38.96,38.88,38.93,561540.0,38.88,38.96,38.88,38.93,561540.0
2016-11-23 14:05:00,38.94,38.97,38.92,38.94,272960.0,38.94,38.97,38.92,38.94,272960.0
2016-11-23 14:10:00,38.94,38.98,38.93,38.97,297240.0,38.94,38.98,38.93,38.97,297240.0
2016-11-23 14:15:00,38.98,38.99,38.95,38.97,400840.0,38.98,38.99,38.95,38.97,400840.0
2016-11-23 14:20:00,38.98,38.99,38.96,38.98,285700.0,38.98,38.99,38.96,38.98,285700.0
2016-11-23 14:25:00,38.98,39.0,38.97,38.98,145580.0,38.98,39.0,38.97,38.98,145580.0
2016-11-23 14:30:00,38.97,39.01,38.97,39.01,323860.0,38.97,39.01,38.97,39.01,323860.0
2016-11-23 14:35:00,39.0,39.0,38.95,38.96,426240.0,39.0,39.0,38.95,38.96,426240.0
2016-11-23 14:40:00,38.96,38.98,38.95,38.97,190760.0,38.96,38.98,38.95,38.97,190760.0
2016-11-23 14:45:00,38.97,38.99,38.96,38.98,135300.0,38.97,38.99,38.96,38.98,135300.0
2016-11-23 14:50:00,38.97,38.98,38.95,38.95,225400.0,38.97,38.98,38.95,38.95,225400.0
2016-11-23 14:55:00,38.96,38.96,38.87,38.92,535240.0,38.96,38.96,38.87,38.92,535240.0
2016-11-23 15:00:00,38.93,38.95,38.9,38.91,282900.0,38.93,38.95,38.9,38.91,282900.0
2016-11-23 15:05:00,38.92,38.94,38.9,38.92,189340.0,38.92,38.94,38.9,38.92,189340.0
2016-11-23 15:10:00,38.92,38.94,38.9,38.92,141320.0,38.92,38.94,38.9,38.92,141320.0
2016-11-23 15:15:00,38.93,38.95,38.9,38.91,175240.0,38.93,38.95,38.9,38.91,175240.0
2016-11-23 15:20:00,38.91,38.95,38.9,38.95,345400.0,38.91,38.95,38.9,38.95,345400.0
2016-11-23 15:25:00,38.94,38.95,38.92,38.93,229240.0,38.94,38.95,38.92,38.93,229240.0
2016-11-23 15:30:00,38.93,38.95,38.91,38.92,403220.0,38.93,38.95,38.91,38.92,403220.0
2016-11-23 15:35:00,38.93,38.96,38.92,38.96,559640.0,38.93,38.96,38.92,38.96,559640.0
2016-11-23 15:40:00,38.96,38.98,38.93,38.94,345780.0,38.96,38.98,38.93,38.94,345780.0
2016-11-23 15:45:00,38.93,38.94,38.91,38.91,463540.0,38.93,38.94,38.91,38.91,463540.0
2016-11-23 15:50:00,38.92,38.98,38.92,38.98,1401180.0,38.92,38.98,38.92,38.98,1401180.0
2016-11-23 15:55:00,38.98,39.01,38.95,39.01,2193340.0,38.98,39.01,38.95,39.01,2193340.0
2016-11-25 09:30:00,39.33,39.34,39.13,39.16,3867600.0,39.33,39.34,39.13,39.16,3867600.0
2016-11-25 09:35:00,39.19,39.25,39.13,39.22,1172920.0,39.19,39.25,39.13,39.22,1172920.0
2016-11-25 09:40:00,39.22,39.27,39.17,39.21,950160.0,39.22,39.27,39.17,39.21,950160.0
2016-11-25 09:45:00,39.19,39.25,39.17,39.21,879640.0,39.19,39.25,39.17,39.21,879640.0
2016-11-25 09:50:00,39.2,39.24,39.16,39.17,684780.0,39.2,39.24,39.16,39.17,684780.0
2016-11-25 09:55:00,39.17,39.22,39.17,39.21,422940.0,39.17,39.22,39.17,39.21,422940.0
2016-11-25 10:00:00,39.22,39.25,39.18,39.18,725400.0,39.22,39.25,39.18,39.18,725400.0
2016-11-25 10:05:00,39.19,39.19,39.08,39.08,1335540.0,39.19,39.19,39.08,39.08,1335540.0
2016-11-25 10:10:00,39.09,39.15,39.09,39.12,571560.0,39.09,39.15,39.09,39.12,571560.0
2016-11-25 10:15:00,39.12,39.14,39.08,39.1,685780.0,39.12,39.14,39.08,39.1,685780.0
2016-11-25 10:20:00,39.1,39.15,39.09,39.1,484280.0,39.1,39.15,39.09,39.1,484280.0
2016-11-25 10:25:00,39.12,39.14,39.09,39.12,342420.0,39.12,39.14,39.09,39.12,342420.0
2016-11-25 10:30:00,39.12,39.14,39.09,39.09,336140.0,39.12,39.14,39.09,39.09,336140.0
2016-11-25 10:35:00,39.08,39.11,39.06,39.08,537940.0,39.08,39.11,39.06,39.08,537940.0
2016-11-25 10:40:00,39.08,39.13,39.06,39.11,362300.0,39.08,39.13,39.06,39.11,362300.0
2016-11-25 10:45:00,39.11,39.13,39.06,39.07,407800.0,39.11,39.13,39.06,39.07,407800.0
2016-11-25 10:50:00,39.08,39.09,39.01,39.02,532740.0,39.08,39.09,39.01,39.02,532740.0
2016-11-25 10:55:00,39.03,39.04,38.98,39.01,1047800.0,39.03,39.04,38.98,39.01,1047800.0
2016-11-25 11:00:00,39.01,39.04,39.0,39.02,296000.0,39.01,39.04,39.0,39.02,296000.0
2016-11-25 11:05:00,39.02,39.05,39.0,39.03,577040.0,39.02,39.05,39.0,39.03,577040.0
2016-11-25 11:10:00,39.04,39.04,38.96,38.98,464000.0,39.04,39.04,38.96,38.98,464000.0
2016-11-25 11:15:00,38.98,39.0,38.95,38.96,378160.0,38.98,39.0,38.95,38.96,378160.0
2016-11-25 11:20:00,38.96,38.97,38.9,38.91,669400.0,38.96,38.97,38.9,38.91,669400.0
2016-11-25 11:25:00,38.94,39.0,38.92,39.0,620680.0,38.94,39.0,38.92,39.0,620680.0
2016-11-25 11:30:00,39.0,39.01,38.94,38.95,383440.0,39.0,39.01,38.94,38.95,383440.0
2016-11-25 11:35:00,38.95,38.97,38.94,38.96,300160.0,38.95,38.97,38.94,38.96,300160.0
2016-11-25 11:40:00,38.96,38.98,38.95,38.95,548760.0,38.96,38.98,38.95,38.95,548760.0
2016-11-25 11:45:00,38.95,38.97,38.93,38.94,280340.0,38.95,38.97,38.93,38.94,280340.0
2016-11-25 11:50:00,38.94,38.96,38.93,38.96,239940.0,38.94,38.96,38.93,38.96,239940.0
2016-11-25 11:55:00,38.96,38.98,38.95,38.97,224320.0,38.96,38.98,38.95,38.97,224320.0
2016-11-25 12:00:00,38.98,39.01,38.96,38.99,495580.0,38.98,39.01,38.96,38.99,495580.0
2016-11-25 12:05:00,39.0,39.0,38.98,38.99,267900.0,39.0,39.0,38.98,38.99,267900.0
2016-11-25 12:10:00,38.98,39.01,38.96,39.0,531920.0,38.98,39.01,38.96,39.0,531920.0
2016-11-25 12:15:00,39.01,39.02,38.99,39.0,269020.0,39.01,39.02,38.99,39.0,269020.0
2016-11-25 12:20:00,39.01,39.02,38.99,39.02,175240.0,39.01,39.02,38.99,39.02,175240.0
2016-11-25 12:25:00,39.01,39.02,39.0,39.0,156880.0,39.01,39.02,39.0,39.0,156880.0
2016-11-25 12:30:00,39.0,39.03,39.0,39.01,428020.0,39.0,39.03,39.0,39.01,428020.0
2016-11-25 12:35:00,39.01,39.02,39.0,39.01,329520.0,39.01,39.02,39.0,39.01,329520.0
2016-11-25 12:40:00,39.01,39.02,39.0,39.0,292900.0,39.01,39.02,39.0,39.0,292900.0
2016-11-25 12:45:00,39.01,39.02,38.98,38.99,512340.0,39.01,39.02,38.98,38.99,512340.0
2016-11-25 12:50:00,38.99,39.01,38.99,39.01,886320.0,38.99,39.01,38.99,39.01,886320.0
2016-11-25 12:55:00,39.01,39.02,38.99,39.02,1534280.0,39.01,39.02,38.99,39.02,1534280.0
2016-11-28 09:30:00,38.85,38.85,38.51,38.57,3486760.0,38.85,38.85,38.51,38.57,3486760.0
2016-11-28 09:35:00,38.58,38.67,38.41,38.48,1817880.0,38.58,38.67,38.41,38.48,1817880.0
2016-11-28 09:40:00,38.49,38.55,38.34,38.4,2158960.0,38.49,38.55,38.34,38.4,2158960.0
2016-11-28 09:45:00,38.39,38.42,38.27,38.34,2652900.0,38.39,38.42,38.27,38.34,2652900.0
2016-11-28 09:50:00,38.35,38.5,38.35,38.45,1804060.0,38.35,38.5,38.35,38.45,1804060.0
2016-11-28 09:55:00,38.43,38.52,38.41,38.5,1277160.0,38.43,38.52,38.41,38.5,1277160.0
2016-11-28 10:00:00,38.5,38.52,38.3,38.31,1930780.0,38.5,38.52,38.3,38.31,1930780.0
2016-11-28 10:05:00,38.32,38.4,38.31,38.36,1280080.0,38.32,38.4,38.31,38.36,1280080.0
2016-11-28 10:10:00,38.36,38.47,38.35,38.45,1382800.0,38.36,38.47,38.35,38.45,1382800.0
2016-11-28 10:15:00,38.46,38.46,38.37,38.39,1146320.0,38.46,38.46,38.37,38.39,1146320.0
2016-11-28 10:20:00,38.4,38.42,38.36,38.4,867280.0,38.4,38.42,38.36,38.4,867280.0
2016-11-28 10:25:00,38.41,38.41,38.36,38.4,520400.0,38.41,38.41,38.36,38.4,520400.0
2016-11-28 10:30:00,38.41,38.47,38.38,38.43,958100.0,38.41,38.47,38.38,38.43,958100.0
2016-11-28 10:35:00,38.43,38.45,38.39,38.4,632840.0,38.43,38.45,38.39,38.4,632840.0
2016-11-28 10:40:00,38.4,38.41,38.31,38.36,1040160.0,38.4,38.41,38.31,38.36,1040160.0
2016-11-28 10:45:00,38.37,38.4,38.32,38.38,923480.0,38.37,38.4,38.32,38.38,923480.0
2016-11-28 10:50:00,38.39,38.41,38.35,38.39,523460.0,38.39,38.41,38.35,38.39,523460.0
2016-11-28 10:55:00,38.39,38.4,38.36,38.37,377460.0,38.39,38.4,38.36,38.37,377460.0
2016-11-28 11:00:00,38.37,38.39,38.34,38.38,466300.0,38.37,38.39,38.34,38.38,466300.0
2016-11-28 11:05:00,38.37,38.39,38.31,38.35,663200.0,38.37,38.39,38.31,38.35,663200.0
2016-11-28 11:10:00,38.34,38.39,38.32,38.36,482880.0,38.34,38.39,38.32,38.36,482880.0
2016-11-28 11:15:00,38.36,38.39,38.35,38.35,452880.0,38.36,38.39,38.35,38.35,452880.0
2016-11-28 11:20:00,38.35,38.38,38.33,38.35,528740.0,38.35,38.38,38.33,38.35,528740.0
2016-11-28 11:25:00,38.35,38.37,38.29,38.3,1169180.0,38.35,38.37,38.29,38.3,1169180.0
2016-11-28 11:30:00,38.31,38.37,38.29,38.34,772600.0,38.31,38.37,38.29,38.34,772600.0
2016-11-28 11:35:00,38.36,38.37,38.32,38.35,626400.0,38.36,38.37,38.32,38.35,626400.0
2016-11-28 11:40:00,38.35,38.36,38.33,38.34,285980.0,38.35,38.36,38.33,38.34,285980.0
2016-11-28 11:45:00,38.34,38.38,38.3,38.3,605240.0,38.34,38.38,38.3,38.3,605240.0
2016-11-28 11:50:00,38.32,38.35,38.29,38.31,475480.0,38.32,38.35,38.29,38.31,475480.0
2016-11-28 11:55:00,38.3,38.35,38.29,38.34,471960.0,38.3,38.35,38.29,38.34,471960.0
2016-11-28 12:00:00,38.35,38.38,38.33,38.36,510080.0,38.35,38.38,38.33,38.36,510080.0
2016-11-28 12:05:00,38.36,38.38,38.33,38.33,451360.0,38.36,38.38,38.33,38.33,451360.0
2016-11-28 12:10:00,38.35,38.36,38.31,38.32,404560.0,38.35,38.36,38.31,38.32,404560.0
2016-11-28 12:15:00,38.32,38.35,38.29,38.35,855220.0,38.32,38.35,38.29,38.35,855220.0
2016-11-28 12:20:00,38.35,38.38,38.32,38.33,321820.0,38.35,38.38,38.32,38.33,321820.0
2016-11-28 12:25:00,38.32,38.33,38.3,38.33,503660.0,38.32,38.33,38.3,38.33,503660.0
2016-11-28 12:30:00,38.33,38.39,38.32,38.37,584540.0,38.33,38.39,38.32,38.37,584540.0
2016-11-28 12:35:00,38.38,38.42,38.36,38.41,738360.0,38.38,38.42,38.36,38.41,738360.0
2016-11-28 12:40:00,38.42,38.43,38.38,38.38,418340.0,38.42,38.43,38.38,38.38,418340.0
2016-11-28 12:45:00,38.39,38.41,38.39,38.4,332760.0,38.39,38.41,38.39,38.4,332760.0
2016-11-28 12:50:00,38.41,38.43,38.39,38.43,377980.0,38.41,38.43,38.39,38.43,377980.0
2016-11-28 12:55:00,38.43,38.46,38.42,38.46,678380.0,38.43,38.46,38.42,38.46,678380.0
2016-11-28 13:00:00,38.45,38.49,38.45,38.46,650380.0,38.45,38.49,38.45,38.46,650380.0
2016-11-28 13:05:00,38.47,38.49,38.46,38.49,626780.0,38.47,38.49,38.46,38.49,626780.0
2016-11-28 13:10:00,38.49,38.5,38.47,38.49,595520.0,38.49,38.5,38.47,38.49,595520.0
2016-11-28 13:15:00,38.49,38.49,38.44,38.44,581780.0,38.49,38.49,38.44,38.44,581780.0
2016-11-28 13:20:00,38.45,38.47,38.42,38.46,387520.0,38.45,38.47,38.42,38.46,387520.0
2016-11-28 13:25:00,38.46,38.46,38.42,38.43,436920.0,38.46,38.46,38.42,38.43,436920.0
2016-11-28 13:30:00,38.44,38.44,38.41,38.44,426800.0,38.44,38.44,38.41,38.44,426800.0
2016-11-28 13:35:00,38.44,38.46,38.42,38.42,444980.0,38.44,38.46,38.42,38.42,444980.0
2016-11-28 13:40:00,38.43,38.44,38.41,38.43,480620.0,38.43,38.44,38.41,38.43,480620.0
2016-11-28 13:45:00,38.43,38.45,38.42,38.45,182040.0,38.43,38.45,38.42,38.45,182040.0
2016-11-28 13:50:00,38.45,38.46,38.43,38.44,224960.0,38.45,38.46,38.43,38.44,224960.0
2016-11-28 13:55:00,38.45,38.46,38.43,38.44,267280.0,38.45,38.46,38.43,38.44,267280.0
2016-11-28 14:00:00,38.43,38.46,38.43,38.44,252560.0,38.43,38.46,38.43,38.44,252560.0
2016-11-28 14:05:00,38.44,38.45,38.42,38.42,754500.0,38.44,38.45,38.42,38.42,754500.0
2016-11-28 14:10:00,38.43,38.43,38.36,38.37,756980.0,38.43,38.43,38.36,38.37,756980.0
2016-11-28 14:15:00,38.37,38.37,38.32,38.35,752720.0,38.37,38.37,38.32,38.35,752720.0
2016-11-28 14:20:00,38.36,38.36,38.31,38.32,595940.0,38.36,38.36,38.31,38.32,595940.0
2016-11-28 14:25:00,38.33,38.34,38.31,38.31,452100.0,38.33,38.34,38.31,38.31,452100.0
2016-11-28 14:30:00,38.31,38.33,38.31,38.32,374300.0,38.31,38.33,38.31,38.32,374300.0
2016-11-28 14:35:00,38.32,38.32,38.28,38.32,773400.0,38.32,38.32,38.28,38.32,773400.0
2016-11-28 14:40:00,38.32,38.35,38.21,38.21,1360700.0,38.32,38.35,38.21,38.21,1360700.0
2016-11-28 14:45:00,38.21,38.27,38.21,38.24,758480.0,38.21,38.27,38.21,38.24,758480.0
2016-11-28 14:50:00,38.24,38.27,38.23,38.26,964880.0,38.24,38.27,38.23,38.26,964880.0
2016-11-28 14:55:00,38.26,38.27,38.24,38.25,427880.0,38.26,38.27,38.24,38.25,427880.0
2016-11-28 15:00:00,38.26,38.26,38.24,38.25,516820.0,38.26,38.26,38.24,38.25,516820.0
2016-11-28 15:05:00,38.24,38.26,38.21,38.24,579580.0,38.24,38.26,38.21,38.24,579580.0
2016-11-28 15:10:00,38.23,38.3,38.22,38.29,1311080.0,38.23,38.3,38.22,38.29,1311080.0
2016-11-28 15:15:00,38.29,38.32,38.25,38.3,734140.0,38.29,38.32,38.25,38.3,734140.0
2016-11-28 15:20:00,38.29,38.32,38.27,38.31,490880.0,38.29,38.32,38.27,38.31,490880.0
2016-11-28 15:25:00,38.31,38.31,38.27,38.28,410000.0,38.31,38.31,38.27,38.28,410000.0
2016-11-28 15:30:00,38.28,38.31,38.27,38.31,813260.0,38.28,38.31,38.27,38.31,813260.0
2016-11-28 15:35:00,38.31,38.33,38.29,38.31,376100.0,38.31,38.33,38.29,38.31,376100.0
2016-11-28 15:40:00,38.31,38.34,38.29,38.3,695240.0,38.31,38.34,38.29,38.3,695240.0
2016-11-28 15:45:00,38.29,38.35,38.29,38.31,809880.0,38.29,38.35,38.29,38.31,809880.0
2016-11-28 15:50:00,38.3,38.34,38.29,38.33,976800.0,38.3,38.34,38.29,38.33,976800.0
2016-11-28 15:55:00,38.34,38.37,38.32,38.34,2349560.0,38.34,38.37,38.32,38.34,2349560.0
2016-11-29 09:30:00,38.4,38.49,38.3,38.35,2825760.0,38.4,38.49,38.3,38.35,2825760.0
2016-11-29 09:35:00,38.33,38.47,38.16,38.43,1827760.0,38.33,38.47,38.16,38.43,1827760.0
2016-11-29 09:40:00,38.41,38.44,38.35,38.35,859520.0,38.41,38.44,38.35,38.35,859520.0
2016-11-29 09:45:00,38.36,38.36,38.18,38.19,1051980.0,38.36,38.36,38.18,38.19,1051980.0
2016-11-29 09:50:00,38.2,38.28,38.18,38.25,771580.0,38.2,38.28,38.18,38.25,771580.0
2016-11-29 09:55:00,38.25,38.28,38.22,38.27,684480.0,38.25,38.28,38.22,38.27,684480.0
2016-11-29 10:00:00,38.27,38.41,38.27,38.38,950620.0,38.27,38.41,38.27,38.38,950620.0
2016-11-29 10:05:00,38.39,38.4,38.34,38.37,815580.0,38.39,38.4,38.34,38.37,815580.0
2016-11-29 10:10:00,38.36,38.38,38.32,38.32,573760.0,38.36,38.38,38.32,38.32,573760.0
2016-11-29 10:15:00,38.32,38.36,38.32,38.33,428540.0,38.32,38.36,38.32,38.33,428540.0
2016-11-29 10:20:00,38.33,38.39,38.33,38.36,698740.0,38.33,38.39,38.33,38.36,698740.0
2016-11-29 10:25:00,38.39,38.39,38.35,38.35,402540.0,38.39,38.39,38.35,38.35,402540.0
2016-11-29 10:30:00,38.36,38.42,38.33,38.33,667180.0,38.36,38.42,38.33,38.33,667180.0
2016-11-29 10:35:00,38.34,38.36,38.33,38.36,224540.0,38.34,38.36,38.33,38.36,224540.0
2016-11-29 10:40:00,38.37,38.41,38.36,38.4,507480.0,38.37,38.41,38.36,38.4,507480.0
2016-11-29 10:45:00,38.41,38.41,38.38,38.4,376780.0,38.41,38.41,38.38,38.4,376780.0
2016-11-29 10:50:00,38.41,38.41,38.36,38.38,414420.0,38.41,38.41,38.36,38.38,414420.0
2016-11-29 10:55:00,38.38,38.41,38.37,38.39,277000.0,38.38,38.41,38.37,38.39,277000.0
2016-11-29 11:00:00,38.39,38.39,38.34,38.34,573860.0,38.39,38.39,38.34,38.34,573860.0
2016-11-29 11:05:00,38.34,38.36,38.32,38.35,267180.0,38.34,38.36,38.32,38.35,267180.0
2016-11-29 11:10:00,38.35,38.36,38.29,38.29,423380.0,38.35,38.36,38.29,38.29,423380.0
2016-11-29 11:15:00,38.29,38.32,38.23,38.23,1098400.0,38.29,38.32,38.23,38.23,1098400.0
2016-11-29 11:20:00,38.23,38.23,38.18,38.22,803140.0,38.23,38.23,38.18,38.22,803140.0
2016-11-29 11:25:00,38.21,38.32,38.21,38.28,437060.0,38.21,38.32,38.21,38.28,437060.0
2016-11-29 11:30:00,38.29,38.33,38.28,38.3,473440.0,38.29,38.33,38.28,38.3,473440.0
2016-11-29 11:35:00,38.3,38.36,38.3,38.32,494760.0,38.3,38.36,38.3,38.32,494760.0
2016-11-29 11:40:00,38.33,38.42,38.33,38.41,822180.0,38.33,38.42,38.33,38.41,822180.0
2016-11-29 11:45:00,38.41,38.41,38.36,38.39,333860.0,38.41,38.41,38.36,38.39,333860.0
2016-11-29 11:50:00,38.39,38.39,38.35,38.36,290300.0,38.39,38.39,38.35,38.36,290300.0
2016-11-29 11:55:00,38.36,38.38,38.33,38.35,354740.0,38.36,38.38,38.33,38.35,354740.0
2016-11-29 12:00:00,38.36,38.38,38.31,38.38,241440.0,38.36,38.38,38.31,38.38,241440.0
2016-11-29 12:05:00,38.38,38.38,38.35,38.36,238960.0,38.38,38.38,38.35,38.36,238960.0
2016-11-29 12:10:00,38.36,38.38,38.35,38.36,239820.0,38.36,38.38,38.35,38.36,239820.0
2016-11-29 12:15:00,38.36,38.4,38.34,38.39,252480.0,38.36,38.4,38.34,38.39,252480.0
2016-11-29 12:20:00,38.39,38.4,38.36,38.36,349200.0,38.39,38.4,38.36,38.36,349200.0
2016-11-29 12:25:00,38.36,38.39,38.35,38.37,506900.0,38.36,38.39,38.35,38.37,506900.0
2016-11-29 12:30:00,38.38,38.41,38.37,38.39,302480.0,38.38,38.41,38.37,38.39,302480.0
2016-11-29 12:35:00,38.39,38.4,38.37,38.38,288920.0,38.39,38.4,38.37,38.38,288920.0
2016-11-29 12:40:00,38.38,38.39,38.35,38.35,274880.0,38.38,38.39,38.35,38.35,274880.0
2016-11-29 12:45:00,38.36,38.37,38.35,38.35,317200.0,38.36,38.37,38.35,38.35,317200.0
2016-11-29 12:50:00,38.35,38.37,38.34,38.37,295120.0,38.35,38.37,38.34,38.37,295120.0
2016-11-29 12:55:00,38.38,38.38,38.35,38.37,219780.0,38.38,38.38,38.35,38.37,219780.0
2016-11-29 13:00:00,38.38,38.38,38.36,38.36,339260.0,38.38,38.38,38.36,38.36,339260.0
2016-11-29 13:05:00,38.36,38.37,38.35,38.37,97300.0,38.36,38.37,38.35,38.37,97300.0
2016-11-29 13:10:00,38.37,38.37,38.34,38.36,151980.0,38.37,38.37,38.34,38.36,151980.0
2016-11-29 13:15:00,38.36,38.37,38.34,38.35,221640.0,38.36,38.37,38.34,38.35,221640.0
2016-11-29 13:20:00,38.35,38.37,38.33,38.34,237800.0,38.35,38.37,38.33,38.34,237800.0
2016-11-29 13:25:00,38.35,38.35,38.32,38.32,243800.0,38.35,38.35,38.32,38.32,243800.0
2016-11-29 13:30:00,38.32,38.34,38.32,38.32,213620.0,38.32,38.34,38.32,38.32,213620.0
2016-11-29 13:35:00,38.32,38.36,38.32,38.36,202300.0,38.32,38.36,38.32,38.36,202300.0
2016-11-29 13:40:00,38.37,38.38,38.36,38.36,182980.0,38.37,38.38,38.36,38.36,182980.0
2016-11-29 13:45:00,38.37,38.4,38.35,38.37,370980.0,38.37,38.4,38.35,38.37,370980.0
2016-11-29 13:50:00,38.36,38.37,38.35,38.36,343800.0,38.36,38.37,38.35,38.36,343800.0
2016-11-29 13:55:00,38.36,38.39,38.34,38.37,354940.0,38.36,38.39,38.34,38.37,354940.0
2016-11-29 14:00:00,38.37,38.38,38.34,38.37,353200.0,38.37,38.38,38.34,38.37,353200.0
2016-11-29 14:05:00,38.37,38.39,38.35,38.36,382660.0,38.37,38.39,38.35,38.36,382660.0
2016-11-29 14:10:00,38.36,38.37,38.35,38.35,390180.0,38.36,38.37,38.35,38.35,390180.0
2016-11-29 14:15:00,38.36,38.37,38.29,38.3,655200.0,38.36,38.37,38.29,38.3,655200.0
2016-11-29 14:20:00,38.3,38.32,38.3,38.31,246680.0,38.3,38.32,38.3,38.31,246680.0
2016-11-29 14:25:00,38.3,38.32,38.28,38.3,630560.0,38.3,38.32,38.28,38.3,630560.0
2016-11-29 14:30:00,38.29,38.34,38.29,38.33,339840.0,38.29,38.34,38.29,38.33,339840.0
2016-11-29 14:35:00,38.32,38.35,38.31,38.33,367800.0,38.32,38.35,38.31,38.33,367800.0
2016-11-29 14:40:00,38.33,38.34,38.31,38.31,326160.0,38.33,38.34,38.31,38.31,326160.0
2016-11-29 14:45:00,38.32,38.32,38.3,38.31,275300.0,38.32,38.32,38.3,38.31,275300.0
2016-11-29 14:50:00,38.31,38.32,38.29,38.3,233760.0,38.31,38.32,38.29,38.3,233760.0
2016-11-29 14:55:00,38.29,38.3,38.22,38.24,1216380.0,38.29,38.3,38.22,38.24,1216380.0
2016-11-29 15:00:00,38.24,38.25,38.2,38.21,978420.0,38.24,38.25,38.2,38.21,978420.0
2016-11-29 15:05:00,38.22,38.24,38.2,38.22,363800.0,38.22,38.24,38.2,38.22,363800.0
2016-11-29 15:10:00,38.21,38.24,38.19,38.22,636420.0,38.21,38.24,38.19,38.22,636420.0
2016-11-29 15:15:00,38.22,38.22,38.12,38.16,1647220.0,38.22,38.22,38.12,38.16,1647220.0
2016-11-29 15:20:00,38.17,38.19,38.13,38.15,966820.0,38.17,38.19,38.13,38.15,966820.0
2016-11-29 15:25:00,38.15,38.17,38.13,38.15,623560.0,38.15,38.17,38.13,38.15,623560.0
2016-11-29 15:30:00,38.15,38.16,38.08,38.13,630760.0,38.15,38.16,38.08,38.13,630760.0
2016-11-29 15:35:00,38.14,38.15,38.12,38.12,558140.0,38.14,38.15,38.12,38.12,558140.0
2016-11-29 15:40:00,38.12,38.13,38.1,38.12,480040.0,38.12,38.13,38.1,38.12,480040.0
2016-11-29 15:45:00,38.11,38.12,38.07,38.1,1035580.0,38.11,38.12,38.07,38.1,1035580.0
2016-11-29 15:50:00,38.1,38.16,38.1,38.13,1496500.0,38.1,38.16,38.1,38.13,1496500.0
2016-11-29 15:55:00,38.13,38.14,38.07,38.12,3385820.0,38.13,38.14,38.07,38.12,3385820.0
2016-11-30 09:30:00,38.12,38.3,38.1,38.28,3167300.0,38.12,38.3,38.1,38.28,3167300.0
2016-11-30 09:35:00,38.26,38.35,38.22,38.25,1517060.0,38.26,38.35,38.22,38.25,1517060.0
2016-11-30 09:40:00,38.27,38.4,38.27,38.36,1691200.0,38.27,38.4,38.27,38.36,1691200.0
2016-11-30 09:45:00,38.36,38.37,38.27,38.28,1094420.0,38.36,38.37,38.27,38.28,1094420.0
2016-11-30 09:50:00,38.28,38.29,38.18,38.24,1105780.0,38.28,38.29,38.18,38.24,1105780.0
2016-11-30 09:55:00,38.25,38.3,38.24,38.24,520440.0,38.25,38.3,38.24,38.24,520440.0
2016-11-30 10:00:00,38.25,38.26,38.1,38.16,1012980.0,38.25,38.26,38.1,38.16,1012980.0
2016-11-30 10:05:00,38.16,38.17,38.11,38.15,976080.0,38.16,38.17,38.11,38.15,976080.0
2016-11-30 10:10:00,38.16,38.19,38.05,38.08,1113840.0,38.16,38.19,38.05,38.08,1113840.0
2016-11-30 10:15:00,38.07,38.1,37.95,37.99,1598880.0,38.07,38.1,37.95,37.99,1598880.0
2016-11-30 10:20:00,37.99,38.02,37.91,37.91,1052520.0,37.99,38.02,37.91,37.91,1052520.0
2016-11-30 10:25:00,37.91,37.94,37.88,37.91,1163500.0,37.91,37.94,37.88,37.91,1163500.0
2016-11-30 10:30:00,37.91,37.94,37.86,37.88,1556940.0,37.91,37.94,37.86,37.88,1556940.0
2016-11-30 10:35:00,37.88,37.89,37.81,37.84,1544580.0,37.88,37.89,37.81,37.84,1544580.0
2016-11-30 10:40:00,37.84,37.86,37.79,37.85,1135720.0,37.84,37.86,37.79,37.85,1135720.0
2016-11-30 10:45:00,37.84,37.88,37.81,37.83,753620.0,37.84,37.88,37.81,37.83,753620.0
2016-11-30 10:50:00,37.84,37.85,37.81,37.84,719720.0,37.84,37.85,37.81,37.84,719720.0
2016-11-30 10:55:00,37.84,37.84,37.81,37.82,371340.0,37.84,37.84,37.81,37.82,371340.0
2016-11-30 11:00:00,37.81,37.84,37.81,37.81,575620.0,37.81,37.84,37.81,37.81,575620.0
2016-11-30 11:05:00,37.82,37.91,37.82,37.89,814860.0,37.82,37.91,37.82,37.89,814860.0
2016-11-30 11:10:00,37.9,37.96,37.88,37.95,966700.0,37.9,37.96,37.88,37.95,966700.0
2016-11-30 11:15:00,37.95,37.95,37.9,37.92,761140.0,37.95,37.95,37.9,37.92,761140.0
2016-11-30 11:20:00,37.91,37.97,37.91,37.94,255320.0,37.91,37.97,37.91,37.94,255320.0
2016-11-30 11:25:00,37.95,37.95,37.9,37.9,345420.0,37.95,37.95,37.9,37.9,345420.0
2016-11-30 11:30:00,37.91,37.94,37.88,37.93,468840.0,37.91,37.94,37.88,37.93,468840.0
2016-11-30 11:35:00,37.92,37.95,37.88,37.88,366480.0,37.92,37.95,37.88,37.88,366480.0
2016-11-30 11:40:00,37.88,37.91,37.87,37.88,172920.0,37.88,37.91,37.87,37.88,172920.0
2016-11-30 11:45:00,37.88,37.89,37.82,37.85,399780.0,37.88,37.89,37.82,37.85,399780.0
2016-11-30 11:50:00,37.84,37.84,37.78,37.79,654580.0,37.84,37.84,37.78,37.79,654580.0
2016-11-30 11:55:00,37.78,37.79,37.65,37.66,1737320.0,37.78,37.79,37.65,37.66,1737320.0
2016-11-30 12:00:00,37.65,37.69,37.59,37.59,1252220.0,37.65,37.69,37.59,37.59,1252220.0
2016-11-30 12:05:00,37.6,37.61,37.55,37.61,1058460.0,37.6,37.61,37.55,37.61,1058460.0
2016-11-30 12:10:00,37.6,37.64,37.59,37.61,591120.0,37.6,37.64,37.59,37.61,591120.0
2016-11-30 12:15:00,37.6,37.6,37.53,37.58,1202520.0,37.6,37.6,37.53,37.58,1202520.0
2016-11-30 12:20:00,37.6,37.6,37.55,37.58,694220.0,37.6,37.6,37.55,37.58,694220.0
2016-11-30 12:25:00,37.57,37.66,37.57,37.64,681280.0,37.57,37.66,37.57,37.64,681280.0
2016-11-30 12:30:00,37.64,37.67,37.59,37.65,727020.0,37.64,37.67,37.59,37.65,727020.0
2016-11-30 12:35:00,37.64,37.7,37.64,37.66,685060.0,37.64,37.7,37.64,37.66,685060.0
2016-11-30 12:40:00,37.67,37.69,37.65,37.66,647700.0,37.67,37.69,37.65,37.66,647700.0
2016-11-30 12:45:00,37.66,37.68,37.64,37.68,325880.0,37.66,37.68,37.64,37.68,325880.0
2016-11-30 12:50:00,37.68,37.69,37.64,37.65,396800.0,37.68,37.69,37.64,37.65,396800.0
2016-11-30 12:55:00,37.65,37.66,37.63,37.63,335560.0,37.65,37.66,37.63,37.63,335560.0
2016-11-30 13:00:00,37.63,37.65,37.62,37.64,236880.0,37.63,37.65,37.62,37.64,236880.0
2016-11-30 13:05:00,37.64,37.67,37.64,37.64,258400.0,37.64,37.67,37.64,37.64,258400.0
2016-11-30 13:10:00,37.64,37.68,37.64,37.67,226080.0,37.64,37.68,37.64,37.67,226080.0
2016-11-30 13:15:00,37.67,37.73,37.65,37.72,408380.0,37.67,37.73,37.65,37.72,408380.0
2016-11-30 13:20:00,37.71,37.72,37.68,37.72,247340.0,37.71,37.72,37.68,37.72,247340.0
2016-11-30 13:25:00,37.71,37.74,37.7,37.73,413680.0,37.71,37.74,37.7,37.73,413680.0
2016-11-30 13:30:00,37.73,37.73,37.68,37.7,201360.0,37.73,37.73,37.68,37.7,201360.0
2016-11-30 13:35:00,37.68,37.71,37.66,37.66,181260.0,37.68,37.71,37.66,37.66,181260.0
2016-11-30 13:40:00,37.67,37.7,37.63,37.65,341920.0,37.67,37.7,37.63,37.65,341920.0
2016-11-30 13:45:00,37.65,37.69,37.65,37.66,259140.0,37.65,37.69,37.65,37.66,259140.0
2016-11-30 13:50:00,37.66,37.72,37.66,37.7,488100.0,37.66,37.72,37.66,37.7,488100.0
2016-11-30 13:55:00,37.7,37.73,37.68,37.72,270660.0,37.7,37.73,37.68,37.72,270660.0
2016-11-30 14:00:00,37.72,37.73,37.67,37.67,412280.0,37.72,37.73,37.67,37.67,412280.0
2016-11-30 14:05:00,37.67,37.67,37.56,37.56,1275280.0,37.67,37.67,37.56,37.56,1275280.0
2016-11-30 14:10:00,37.57,37.6,37.55,37.57,678300.0,37.57,37.6,37.55,37.57,678300.0
2016-11-30 14:15:00,37.56,37.61,37.55,37.6,586340.0,37.56,37.61,37.55,37.6,586340.0
2016-11-30 14:20:00,37.6,37.62,37.57,37.58,513960.0,37.6,37.62,37.57,37.58,513960.0
2016-11-30 14:25:00,37.58,37.61,37.55,37.61,767820.0,37.58,37.61,37.55,37.61,767820.0
2016-11-30 14:30:00,37.6,37.6,37.51,37.52,482840.0,37.6,37.6,37.51,37.52,482840.0
2016-11-30 14:35:00,37.52,37.58,37.52,37.58,531960.0,37.52,37.58,37.52,37.58,531960.0
2016-11-30 14:40:00,37.58,37.63,37.58,37.6,559260.0,37.58,37.63,37.58,37.6,559260.0
2016-11-30 14:45:00,37.62,37.62,37.58,37.6,288660.0,37.62,37.62,37.58,37.6,288660.0
2016-11-30 14:50:00,37.6,37.69,37.59,37.67,1438940.0,37.6,37.69,37.59,37.67,1438940.0
2016-11-30 14:55:00,37.68,37.69,37.62,37.62,483780.0,37.68,37.69,37.62,37.62,483780.0
2016-11-30 15:00:00,37.62,37.62,37.57,37.62,651040.0,37.62,37.62,37.57,37.62,651040.0
2016-11-30 15:05:00,37.61,37.63,37.58,37.59,658100.0,37.61,37.63,37.58,37.59,658100.0
2016-11-30 15:10:00,37.6,37.63,37.59,37.63,550400.0,37.6,37.63,37.59,37.63,550400.0
2016-11-30 15:15:00,37.62,37.68,37.62,37.65,1013680.0,37.62,37.68,37.62,37.65,1013680.0
2016-11-30 15:20:00,37.65,37.72,37.64,37.71,478800.0,37.65,37.72,37.64,37.71,478800.0
2016-11-30 15:25:00,37.7,37.71,37.68,37.69,322260.0,37.7,37.71,37.68,37.69,322260.0
2016-11-30 15:30:00,37.7,37.71,37.69,37.7,509400.0,37.7,37.71,37.69,37.7,509400.0
2016-11-30 15:35:00,37.71,37.71,37.68,37.7,527140.0,37.71,37.71,37.68,37.7,527140.0
2016-11-30 15:40:00,37.7,37.7,37.68,37.69,389920.0,37.7,37.7,37.68,37.69,389920.0
2016-11-30 15:45:00,37.68,37.7,37.68,37.7,404260.0,37.68,37.7,37.68,37.7,404260.0
2016-11-30 15:50:00,37.7,37.7,37.6,37.62,2195660.0,37.7,37.7,37.6,37.62,2195660.0
2016-11-30 15:55:00,37.62,37.62,37.53,37.53,5198380.0,37.62,37.62,37.53,37.53,5198380.0
2016-12-01 09:30:00,37.62,37.67,37.35,37.43,4687480.0,37.62,37.67,37.35,37.43,4687480.0
2016-12-01 09:35:00,37.43,37.56,37.32,37.39,2539400.0,37.43,37.56,37.32,37.39,2539400.0
2016-12-01 09:40:00,37.41,37.44,37.31,37.37,2539740.0,37.41,37.44,37.31,37.37,2539740.0
2016-12-01 09:45:00,37.38,37.52,37.33,37.47,2072060.0,37.38,37.52,37.33,37.47,2072060.0
2016-12-01 09:50:00,37.48,37.5,37.3,37.32,2024900.0,37.48,37.5,37.3,37.32,2024900.0
2016-12-01 09:55:00,37.32,37.38,37.2,37.36,2186700.0,37.32,37.38,37.2,37.36,2186700.0
2016-12-01 10:00:00,37.37,37.38,37.28,37.38,1230320.0,37.37,37.38,37.28,37.38,1230320.0
2016-12-01 10:05:00,37.37,37.5,37.37,37.41,1215120.0,37.37,37.5,37.37,37.41,1215120.0
2016-12-01 10:10:00,37.4,37.4,37.17,37.21,2332480.0,37.4,37.4,37.17,37.21,2332480.0
2016-12-01 10:15:00,37.21,37.28,37.16,37.25,1271780.0,37.21,37.28,37.16,37.25,1271780.0
2016-12-01 10:20:00,37.26,37.29,37.17,37.21,713820.0,37.26,37.29,37.17,37.21,713820.0
2016-12-01 10:25:00,37.21,37.29,37.2,37.24,934660.0,37.21,37.29,37.2,37.24,934660.0
2016-12-01 10:30:00,37.24,37.25,37.11,37.12,1363640.0,37.24,37.25,37.11,37.12,1363640.0
2016-12-01 10:35:00,37.13,37.19,37.08,37.13,1678320.0,37.13,37.19,37.08,37.13,1678320.0
2016-12-01 10:40:00,37.12,37.13,37.06,37.08,651800.0,37.12,37.13,37.06,37.08,651800.0
2016-12-01 10:45:00,37.09,37.14,37.02,37.05,1207980.0,37.09,37.14,37.02,37.05,1207980.0
2016-12-01 10:50:00,37.04,37.04,36.93,36.99,2469980.0,37.04,37.04,36.93,36.99,2469980.0
2016-12-01 10:55:00,36.95,37.02,36.9,37.01,1931080.0,36.95,37.02,36.9,37.01,1931080.0
2016-12-01 11:00:00,37.02,37.06,36.97,36.99,1391220.0,37.02,37.06,36.97,36.99,1391220.0
2016-12-01 11:05:00,36.99,37.08,36.99,37.06,849840.0,36.99,37.08,36.99,37.06,849840.0
2016-12-01 11:10:00,37.06,37.07,36.99,37.04,802960.0,37.06,37.07,36.99,37.04,802960.0
2016-12-01 11:15:00,37.03,37.08,36.99,37.07,673420.0,37.03,37.08,36.99,37.07,673420.0
2016-12-01 11:20:00,37.07,37.19,37.06,37.18,1402320.0,37.07,37.19,37.06,37.18,1402320.0
2016-12-01 11:25:00,37.18,37.26,37.16,37.17,1421640.0,37.18,37.26,37.16,37.17,1421640.0
2016-12-01 11:30:00,37.16,37.22,37.16,37.2,490260.0,37.16,37.22,37.16,37.2,490260.0
2016-12-01 11:35:00,37.21,37.21,37.16,37.18,351880.0,37.21,37.21,37.16,37.18,351880.0
2016-12-01 11:40:00,37.18,37.23,37.16,37.21,448120.0,37.18,37.23,37.16,37.21,448120.0
2016-12-01 11:45:00,37.21,37.3,37.2,37.27,745640.0,37.21,37.3,37.2,37.27,745640.0
2016-12-01 11:50:00,37.27,37.29,37.22,37.23,705200.0,37.27,37.29,37.22,37.23,705200.0
2016-12-01 11:55:00,37.23,37.23,37.13,37.16,687640.0,37.23,37.23,37.13,37.16,687640.0
2016-12-01 12:00:00,37.17,37.17,37.05,37.07,551540.0,37.17,37.17,37.05,37.07,551540.0
2016-12-01 12:05:00,37.07,37.17,37.06,37.13,545840.0,37.07,37.17,37.06,37.13,545840.0
2016-12-01 12:10:00,37.12,37.13,37.07,37.12,227900.0,37.12,37.13,37.07,37.12,227900.0
2016-12-01 12:15:00,37.12,37.15,37.11,37.12,271060.0,37.12,37.15,37.11,37.12,271060.0
2016-12-01 12:20:00,37.12,37.18,37.11,37.13,499520.0,37.12,37.18,37.11,37.13,499520.0
2016-12-01 12:25:00,37.14,37.16,37.11,37.13,497200.0,37.14,37.16,37.11,37.13,497200.0
2016-12-01 12:30:00,37.13,37.2,37.12,37.19,363180.0,37.13,37.2,37.12,37.19,363180.0
2016-12-01 12:35:00,37.16,37.18,37.14,37.16,232420.0,37.16,37.18,37.14,37.16,232420.0
2016-12-01 12:40:00,37.15,37.16,37.08,37.09,694200.0,37.15,37.16,37.08,37.09,694200.0
2016-12-01 12:45:00,37.09,37.1,37.04,37.05,762580.0,37.09,37.1,37.04,37.05,762580.0
2016-12-01 12:50:00,37.07,37.08,37.02,37.02,454160.0,37.07,37.08,37.02,37.02,454160.0
2016-12-01 12:55:00,37.02,37.08,36.99,37.03,882720.0,37.02,37.08,36.99,37.03,882720.0
2016-12-01 13:00:00,37.05,37.05,37.0,37.01,220240.0,37.05,37.05,37.0,37.01,220240.0
2016-12-01 13:05:00,37.01,37.02,36.98,36.99,259880.0,37.01,37.02,36.98,36.99,259880.0
2016-12-01 13:10:00,37.0,37.06,36.99,37.06,336700.0,37.0,37.06,36.99,37.06,336700.0
2016-12-01 13:15:00,37.06,37.06,37.0,37.01,387740.0,37.06,37.06,37.0,37.01,387740.0
2016-12-01 13:20:00,37.01,37.02,36.98,37.02,336460.0,37.01,37.02,36.98,37.02,336460.0
2016-12-01 13:25:00,37.0,37.06,36.99,37.05,446880.0,37.0,37.06,36.99,37.05,446880.0
2016-12-01 13:30:00,37.05,37.1,37.03,37.06,475660.0,37.05,37.1,37.03,37.06,475660.0
2016-12-01 13:35:00,37.07,37.09,37.06,37.09,489340.0,37.07,37.09,37.06,37.09,489340.0
2016-12-01 13:40:00,37.08,37.1,37.01,37.01,432380.0,37.08,37.1,37.01,37.01,432380.0
2016-12-01 13:45:00,37.0,37.01,36.97,37.0,678960.0,37.0,37.01,36.97,37.0,678960.0
2016-12-01 13:50:00,36.99,37.05,36.99,37.02,231500.0,36.99,37.05,36.99,37.02,231500.0
2016-12-01 13:55:00,37.04,37.06,36.97,36.99,393340.0,37.04,37.06,36.97,36.99,393340.0
2016-12-01 14:00:00,36.99,37.05,36.98,37.05,553800.0,36.99,37.05,36.98,37.05,553800.0
2016-12-01 14:05:00,37.04,37.06,37.02,37.03,421940.0,37.04,37.06,37.02,37.03,421940.0
2016-12-01 14:10:00,37.05,37.1,37.03,37.07,325160.0,37.05,37.1,37.03,37.07,325160.0
2016-12-01 14:15:00,37.08,37.17,37.07,37.16,1009000.0,37.08,37.17,37.07,37.16,1009000.0
2016-12-01 14:20:00,37.15,37.19,37.1,37.12,876540.0,37.15,37.19,37.1,37.12,876540.0
2016-12-01 14:25:00,37.11,37.14,37.01,37.03,1032600.0,37.11,37.14,37.01,37.03,1032600.0
2016-12-01 14:30:00,37.03,37.04,36.98,37.03,730240.0,37.03,37.04,36.98,37.03,730240.0
2016-12-01 14:35:00,37.03,37.08,37.0,37.07,779500.0,37.03,37.08,37.0,37.07,779500.0
2016-12-01 14:40:00,37.07,37.16,37.07,37.14,606720.0,37.07,37.16,37.07,37.14,606720.0
2016-12-01 14:45:00,37.15,37.17,37.08,37.11,465220.0,37.15,37.17,37.08,37.11,465220.0
2016-12-01 14:50:00,37.12,37.16,37.12,37.14,341100.0,37.12,37.16,37.12,37.14,341100.0
2016-12-01 14:55:00,37.14,37.15,37.12,37.14,323260.0,37.14,37.15,37.12,37.14,323260.0
2016-12-01 15:00:00,37.15,37.18,37.13,37.14,595080.0,37.15,37.18,37.13,37.14,595080.0
2016-12-01 15:05:00,37.14,37.14,37.08,37.08,480120.0,37.14,37.14,37.08,37.08,480120.0
2016-12-01 15:10:00,37.09,37.12,37.08,37.11,275240.0,37.09,37.12,37.08,37.11,275240.0
2016-12-01 15:15:00,37.11,37.14,37.08,37.08,373820.0,37.11,37.14,37.08,37.08,373820.0
2016-12-01 15:20:00,37.08,37.13,37.06,37.07,503900.0,37.08,37.13,37.06,37.07,503900.0
2016-12-01 15:25:00,37.06,37.12,37.06,37.11,437560.0,37.06,37.12,37.06,37.11,437560.0
2016-12-01 15:30:00,37.11,37.15,37.1,37.11,535740.0,37.11,37.15,37.1,37.11,535740.0
2016-12-01 15:35:00,37.11,37.13,37.08,37.08,446380.0,37.11,37.13,37.08,37.08,446380.0
2016-12-01 15:40:00,37.08,37.11,37.07,37.09,354700.0,37.08,37.11,37.07,37.09,354700.0
2016-12-01 15:45:00,37.09,37.1,37.07,37.08,606500.0,37.09,37.1,37.07,37.08,606500.0
2016-12-01 15:50:00,37.09,37.13,37.09,37.13,965380.0,37.09,37.13,37.09,37.13,965380.0
2016-12-01 15:55:00,37.13,37.19,37.12,37.18,2264140.0,37.13,37.19,37.12,37.18,2264140.0
2016-12-02 09:30:00,37.18,37.18,36.84,37.03,4443080.0,37.18,37.18,36.84,37.03,4443080.0
2016-12-02 09:35:00,37.02,37.43,37.0,37.32,2884500.0,37.02,37.43,37.0,37.32,2884500.0
2016-12-02 09:40:00,37.32,37.35,37.06,37.14,2032140.0,37.32,37.35,37.06,37.14,2032140.0
2016-12-02 09:45:00,37.14,37.15,36.93,36.98,1988260.0,37.14,37.15,36.93,36.98,1988260.0
2016-12-02 09:50:00,37.0,37.01,36.93,36.94,1547840.0,37.0,37.01,36.93,36.94,1547840.0
2016-12-02 09:55:00,36.95,37.08,36.9,37.05,2432840.0,36.95,37.08,36.9,37.05,2432840.0
2016-12-02 10:00:00,37.06,37.12,37.05,37.08,1671880.0,37.06,37.12,37.05,37.08,1671880.0
2016-12-02 10:05:00,37.09,37.16,37.08,37.14,1191080.0,37.09,37.16,37.08,37.14,1191080.0
2016-12-02 10:10:00,37.14,37.14,36.97,36.99,1485340.0,37.14,37.14,36.97,36.99,1485340.0
2016-12-02 10:15:00,36.99,37.09,36.98,37.08,1057640.0,36.99,37.09,36.98,37.08,1057640.0
2016-12-02 10:20:00,37.1,37.15,37.04,37.05,973160.0,37.1,37.15,37.04,37.05,973160.0
2016-12-02 10:25:00,37.07,37.18,37.06,37.13,959080.0,37.07,37.18,37.06,37.13,959080.0
2016-12-02 10:30:00,37.12,37.23,37.12,37.15,1242560.0,37.12,37.23,37.12,37.15,1242560.0
2016-12-02 10:35:00,37.14,37.21,37.12,37.2,690500.0,37.14,37.21,37.12,37.2,690500.0
2016-12-02 10:40:00,37.21,37.24,37.17,37.21,580780.0,37.21,37.24,37.17,37.21,580780.0
2016-12-02 10:45:00,37.19,37.24,37.18,37.2,865360.0,37.19,37.24,37.18,37.2,865360.0
2016-12-02 10:50:00,37.19,37.21,37.13,37.14,733880.0,37.19,37.21,37.13,37.14,733880.0
2016-12-02 10:55:00,37.14,37.19,37.12,37.17,598860.0,37.14,37.19,37.12,37.17,598860.0
2016-12-02 11:00:00,37.18,37.21,37.16,37.16,386560.0,37.18,37.21,37.16,37.16,386560.0
2016-12-02 11:05:00,37.17,37.21,37.16,37.19,855360.0,37.17,37.21,37.16,37.19,855360.0
2016-12-02 11:10:00,37.19,37.2,37.15,37.18,365800.0,37.19,37.2,37.15,37.18,365800.0
2016-12-02 11:15:00,37.19,37.2,37.15,37.19,453680.0,37.19,37.2,37.15,37.19,453680.0
2016-12-02 11:20:00,37.19,37.25,37.18,37.22,860580.0,37.19,37.25,37.18,37.22,860580.0
2016-12-02 11:25:00,37.23,37.24,37.21,37.21,422400.0,37.23,37.24,37.21,37.21,422400.0
2016-12-02 11:30:00,37.22,37.24,37.2,37.21,435160.0,37.22,37.24,37.2,37.21,435160.0
2016-12-02 11:35:00,37.21,37.22,37.16,37.16,551300.0,37.21,37.22,37.16,37.16,551300.0
2016-12-02 11:40:00,37.16,37.19,37.15,37.18,287540.0,37.16,37.19,37.15,37.18,287540.0
2016-12-02 11:45:00,37.17,37.17,37.1,37.1,594020.0,37.17,37.17,37.1,37.1,594020.0
2016-12-02 11:50:00,37.1,37.12,37.06,37.11,751120.0,37.1,37.12,37.06,37.11,751120.0
2016-12-02 11:55:00,37.11,37.15,37.09,37.09,267000.0,37.11,37.15,37.09,37.09,267000.0
2016-12-02 12:00:00,37.08,37.12,37.05,37.07,246300.0,37.08,37.12,37.05,37.07,246300.0
2016-12-02 12:05:00,37.07,37.08,37.01,37.02,391600.0,37.07,37.08,37.01,37.02,391600.0
2016-12-02 12:10:00,37.02,37.09,37.01,37.08,339820.0,37.02,37.09,37.01,37.08,339820.0
2016-12-02 12:15:00,37.08,37.1,37.07,37.1,289260.0,37.08,37.1,37.07,37.1,289260.0
2016-12-02 12:20:00,37.09,37.1,37.04,37.05,139600.0,37.09,37.1,37.04,37.05,139600.0
2016-12-02 12:25:00,37.05,37.08,37.03,37.05,162620.0,37.05,37.08,37.03,37.05,162620.0
2016-12-02 12:30:00,37.05,37.05,36.97,37.04,706300.0,37.05,37.05,36.97,37.04,706300.0
2016-12-02 12:35:00,37.02,37.04,36.96,37.02,269040.0,37.02,37.04,36.96,37.02,269040.0
2016-12-02 12:40:00,37.02,37.06,37.02,37.06,407520.0,37.02,37.06,37.02,37.06,407520.0
2016-12-02 12:45:00,37.05,37.06,37.03,37.05,104900.0,37.05,37.06,37.03,37.05,104900.0
2016-12-02 12:50:00,37.05,37.07,37.05,37.06,207060.0,37.05,37.07,37.05,37.06,207060.0
2016-12-02 12:55:00,37.06,37.1,37.06,37.07,399780.0,37.06,37.1,37.06,37.07,399780.0
2016-12-02 13:00:00,37.08,37.08,37.04,37.05,259340.0,37.08,37.08,37.04,37.05,259340.0
2016-12-02 13:05:00,37.04,37.06,37.01,37.05,435100.0,37.04,37.06,37.01,37.05,435100.0
2016-12-02 13:10:00,37.05,37.05,36.96,36.96,465220.0,37.05,37.05,36.96,36.96,465220.0
2016-12-02 13:15:00,36.97,36.98,36.94,36.97,312980.0,36.97,36.98,36.94,36.97,312980.0
2016-12-02 13:20:00,36.97,36.98,36.96,36.98,141240.0,36.97,36.98,36.96,36.98,141240.0
2016-12-02 13:25:00,36.98,37.01,36.98,37.0,273420.0,36.98,37.01,36.98,37.0,273420.0
2016-12-02 13:30:00,37.01,37.02,36.98,36.99,224940.0,37.01,37.02,36.98,36.99,224940.0
2016-12-02 13:35:00,36.98,37.0,36.96,36.98,381440.0,36.98,37.0,36.96,36.98,381440.0
2016-12-02 13:40:00,36.98,37.01,36.97,36.99,423220.0,36.98,37.01,36.97,36.99,423220.0
2016-12-02 13:45:00,36.99,37.01,36.97,36.97,228980.0,36.99,37.01,36.97,36.97,228980.0
2016-12-02 13:50:00,36.98,37.0,36.95,36.97,286140.0,36.98,37.0,36.95,36.97,286140.0
2016-12-02 13:55:00,36.98,36.99,36.95,36.96,158120.0,36.98,36.99,36.95,36.96,158120.0
2016-12-02 14:00:00,36.96,36.98,36.95,36.96,172260.0,36.96,36.98,36.95,36.96,172260.0
2016-12-02 14:05:00,36.96,36.98,36.91,36.91,452540.0,36.96,36.98,36.91,36.91,452540.0
2016-12-02 14:10:00,36.91,36.94,36.9,36.94,587620.0,36.91,36.94,36.9,36.94,587620.0
2016-12-02 14:15:00,36.93,36.94,36.9,36.91,175040.0,36.93,36.94,36.9,36.91,175040.0
2016-12-02 14:20:00,36.91,36.96,36.91,36.95,619220.0,36.91,36.96,36.91,36.95,619220.0
2016-12-02 14:25:00,36.95,36.98,36.94,36.98,321600.0,36.95,36.98,36.94,36.98,321600.0
2016-12-02 14:30:00,36.97,36.98,36.95,36.97,211740.0,36.97,36.98,36.95,36.97,211740.0
2016-12-02 14:35:00,36.97,37.0,36.97,37.0,445140.0,36.97,37.0,36.97,37.0,445140.0
2016-12-02 14:40:00,36.99,37.01,36.98,36.98,333900.0,36.99,37.01,36.98,36.98,333900.0
2016-12-02 14:45:00,36.99,37.0,36.96,36.97,440280.0,36.99,37.0,36.96,36.97,440280.0
2016-12-02 14:50:00,36.96,36.96,36.93,36.94,244300.0,36.96,36.96,36.93,36.94,244300.0
2016-12-02 14:55:00,36.94,36.96,36.93,36.95,286840.0,36.94,36.96,36.93,36.95,286840.0
2016-12-02 15:00:00,36.95,36.97,36.94,36.95,313640.0,36.95,36.97,36.94,36.95,313640.0
2016-12-02 15:05:00,36.96,36.97,36.95,36.96,216240.0,36.96,36.97,36.95,36.96,216240.0
2016-12-02 15:10:00,36.97,36.98,36.96,36.96,171820.0,36.97,36.98,36.96,36.96,171820.0
2016-12-02 15:15:00,36.97,36.97,36.94,36.95,304460.0,36.97,36.97,36.94,36.95,304460.0
2016-12-02 15:20:00,36.96,36.97,36.95,36.95,262860.0,36.96,36.97,36.95,36.95,262860.0
2016-12-02 15:25:00,36.96,36.99,36.95,36.99,389120.0,36.96,36.99,36.95,36.99,389120.0
2016-12-02 15:30:00,36.99,37.02,36.98,37.0,558500.0,36.99,37.02,36.98,37.0,558500.0
2016-12-02 15:35:00,37.01,37.01,36.97,36.99,378960.0,37.01,37.01,36.97,36.99,378960.0
2016-12-02 15:40:00,36.99,37.01,36.96,36.96,421900.0,36.99,37.01,36.96,36.96,421900.0
2016-12-02 15:45:00,36.97,37.01,36.97,36.98,680780.0,36.97,37.01,36.97,36.98,680780.0
2016-12-02 15:50:00,36.99,37.01,36.97,36.99,1073860.0,36.99,37.01,36.97,36.99,1073860.0
2016-12-02 15:55:00,36.99,37.02,36.99,37.02,2026300.0,36.99,37.02,36.99,37.02,2026300.0
2016-12-05 09:30:00,37.25,37.32,37.1,37.19,3053940.0,37.25,37.32,37.1,37.19,3053940.0
2016-12-05 09:35:00,37.17,37.35,37.12,37.25,2186100.0,37.17,37.35,37.12,37.25,2186100.0
2016-12-05 09:40:00,37.25,37.37,37.22,37.33,2026600.0,37.25,37.37,37.22,37.33,2026600.0
2016-12-05 09:45:00,37.34,37.47,37.31,37.41,2347360.0,37.34,37.47,37.31,37.41,2347360.0
2016-12-05 09:50:00,37.42,37.55,37.42,37.55,1757840.0,37.42,37.55,37.42,37.55,1757840.0
2016-12-05 09:55:00,37.54,37.64,37.54,37.58,2083720.0,37.54,37.64,37.54,37.58,2083720.0
2016-12-05 10:00:00,37.6,37.73,37.57,37.65,1294960.0,37.6,37.73,37.57,37.65,1294960.0
2016-12-05 10:05:00,37.64,37.67,37.6,37.62,1145660.0,37.64,37.67,37.6,37.62,1145660.0
2016-12-05 10:10:00,37.62,37.68,37.62,37.65,1226280.0,37.62,37.68,37.62,37.65,1226280.0
2016-12-05 10:15:00,37.66,37.73,37.64,37.69,1061920.0,37.66,37.73,37.64,37.69,1061920.0
2016-12-05 10:20:00,37.7,37.73,37.65,37.69,1083480.0,37.7,37.73,37.65,37.69,1083480.0
2016-12-05 10:25:00,37.69,37.79,37.69,37.77,1148840.0,37.69,37.79,37.69,37.77,1148840.0
2016-12-05 10:30:00,37.76,37.78,37.72,37.77,907920.0,37.76,37.78,37.72,37.77,907920.0
2016-12-05 10:35:00,37.76,37.79,37.73,37.77,684520.0,37.76,37.79,37.73,37.77,684520.0
2016-12-05 10:40:00,37.77,37.8,37.72,37.8,505720.0,37.77,37.8,37.72,37.8,505720.0
2016-12-05 10:45:00,37.81,37.95,37.8,37.95,1934240.0,37.81,37.95,37.8,37.95,1934240.0
2016-12-05 10:50:00,37.95,37.99,37.91,37.96,1052560.0,37.95,37.99,37.91,37.96,1052560.0
2016-12-05 10:55:00,37.96,37.97,37.91,37.94,624660.0,37.96,37.97,37.91,37.94,624660.0
2016-12-05 11:00:00,37.94,37.98,37.91,37.98,542600.0,37.94,37.98,37.91,37.98,542600.0
2016-12-05 11:05:00,37.98,38.01,37.94,37.97,1043040.0,37.98,38.01,37.94,37.97,1043040.0
2016-12-05 11:10:00,37.99,37.99,37.91,37.98,611720.0,37.99,37.99,37.91,37.98,611720.0
2016-12-05 11:15:00,37.97,37.99,37.94,37.96,462980.0,37.97,37.99,37.94,37.96,462980.0
2016-12-05 11:20:00,37.96,38.0,37.93,37.99,549520.0,37.96,38.0,37.93,37.99,549520.0
2016-12-05 11:25:00,37.99,38.0,37.93,37.95,573120.0,37.99,38.0,37.93,37.95,573120.0
2016-12-05 11:30:00,37.96,37.96,37.87,37.9,612640.0,37.96,37.96,37.87,37.9,612640.0
2016-12-05 11:35:00,37.9,37.94,37.88,37.93,516840.0,37.9,37.94,37.88,37.93,516840.0
2016-12-05 11:40:00,37.92,37.98,37.91,37.98,507620.0,37.92,37.98,37.91,37.98,507620.0
2016-12-05 11:45:00,37.97,37.98,37.91,37.91,296340.0,37.97,37.98,37.91,37.91,296340.0
2016-12-05 11:50:00,37.91,37.94,37.91,37.93,333560.0,37.91,37.94,37.91,37.93,333560.0
2016-12-05 11:55:00,37.93,37.94,37.85,37.88,420000.0,37.93,37.94,37.85,37.88,420000.0
2016-12-05 12:00:00,37.87,37.9,37.84,37.89,469800.0,37.87,37.9,37.84,37.89,469800.0
2016-12-05 12:05:00,37.89,37.9,37.85,37.87,664840.0,37.89,37.9,37.85,37.87,664840.0
2016-12-05 12:10:00,37.88,37.93,37.82,37.83,486080.0,37.88,37.93,37.82,37.83,486080.0
2016-12-05 12:15:00,37.83,37.89,37.83,37.87,257140.0,37.83,37.89,37.83,37.87,257140.0
2016-12-05 12:20:00,37.87,37.88,37.77,37.81,566960.0,37.87,37.88,37.77,37.81,566960.0
2016-12-05 12:25:00,37.81,37.85,37.79,37.83,412040.0,37.81,37.85,37.79,37.83,412040.0
2016-12-05 12:30:00,37.81,37.89,37.8,37.89,339180.0,37.81,37.89,37.8,37.89,339180.0
2016-12-05 12:35:00,37.88,37.91,37.86,37.88,389740.0,37.88,37.91,37.86,37.88,389740.0
2016-12-05 12:40:00,37.86,37.89,37.86,37.87,224740.0,37.86,37.89,37.86,37.87,224740.0
2016-12-05 12:45:00,37.88,37.9,37.83,37.86,397400.0,37.88,37.9,37.83,37.86,397400.0
2016-12-05 12:50:00,37.87,37.94,37.87,37.9,271220.0,37.87,37.94,37.87,37.9,271220.0
2016-12-05 12:55:00,37.91,38.02,37.9,38.0,1228600.0,37.91,38.02,37.9,38.0,1228600.0
2016-12-05 13:00:00,38.0,38.03,37.98,38.01,701400.0,38.0,38.03,37.98,38.01,701400.0
2016-12-05 13:05:00,38.01,38.03,37.98,38.01,524920.0,38.01,38.03,37.98,38.01,524920.0
2016-12-05 13:10:00,38.01,38.02,37.98,37.99,624820.0,38.01,38.02,37.98,37.99,624820.0
2016-12-05 13:15:00,37.99,38.02,37.98,38.0,523100.0,37.99,38.02,37.98,38.0,523100.0
2016-12-05 13:20:00,38.0,38.02,37.98,38.0,799500.0,38.0,38.02,37.98,38.0,799500.0
2016-12-05 13:25:00,38.01,38.01,37.96,37.99,504180.0,38.01,38.01,37.96,37.99,504180.0
2016-12-05 13:30:00,37.99,38.0,37.96,38.0,196020.0,37.99,38.0,37.96,38.0,196020.0
2016-12-05 13:35:00,38.0,38.0,37.96,38.0,371340.0,38.0,38.0,37.96,38.0,371340.0
2016-12-05 13:40:00,38.0,38.01,37.97,37.97,455360.0,38.0,38.01,37.97,37.97,455360.0
2016-12-05 13:45:00,37.98,37.98,37.95,37.97,430140.0,37.98,37.98,37.95,37.97,430140.0
2016-12-05 13:50:00,37.97,37.97,37.91,37.94,355140.0,37.97,37.97,37.91,37.94,355140.0
2016-12-05 13:55:00,37.94,37.97,37.93,37.96,252960.0,37.94,37.97,37.93,37.96,252960.0
2016-12-05 14:00:00,37.95,37.96,37.93,37.93,304080.0,37.95,37.96,37.93,37.93,304080.0
2016-12-05 14:05:00,37.93,37.99,37.92,37.98,498040.0,37.93,37.99,37.92,37.98,498040.0
2016-12-05 14:10:00,37.99,37.99,37.92,37.95,250540.0,37.99,37.99,37.92,37.95,250540.0
2016-12-05 14:15:00,37.94,37.96,37.88,37.94,680560.0,37.94,37.96,37.88,37.94,680560.0
2016-12-05 14:20:00,37.95,37.97,37.93,37.95,400300.0,37.95,37.97,37.93,37.95,400300.0
2016-12-05 14:25:00,37.94,38.0,37.93,37.99,484920.0,37.94,38.0,37.93,37.99,484920.0
2016-12-05 14:30:00,38.0,38.0,37.94,37.94,383660.0,38.0,38.0,37.94,37.94,383660.0
2016-12-05 14:35:00,37.96,37.97,37.94,37.96,172600.0,37.96,37.97,37.94,37.96,172600.0
2016-12-05 14:40:00,37.95,37.95,37.91,37.95,559880.0,37.95,37.95,37.91,37.95,559880.0
2016-12-05 14:45:00,37.94,37.95,37.92,37.93,364720.0,37.94,37.95,37.92,37.93,364720.0
2016-12-05 14:50:00,37.93,38.0,37.93,37.98,1091020.0,37.93,38.0,37.93,37.98,1091020.0
2016-12-05 14:55:00,37.99,38.02,37.98,38.0,633200.0,37.99,38.02,37.98,38.0,633200.0
2016-12-05 15:00:00,37.98,38.01,37.98,38.0,398920.0,37.98,38.01,37.98,38.0,398920.0
2016-12-05 15:05:00,37.99,38.01,37.98,37.99,667760.0,37.99,38.01,37.98,37.99,667760.0
2016-12-05 15:10:00,37.99,38.0,37.95,37.96,571060.0,37.99,38.0,37.95,37.96,571060.0
2016-12-05 15:15:00,37.95,37.99,37.93,37.98,506880.0,37.95,37.99,37.93,37.98,506880.0
2016-12-05 15:20:00,37.98,38.01,37.97,38.0,864400.0,37.98,38.01,37.97,38.0,864400.0
2016-12-05 15:25:00,38.0,38.02,37.98,38.0,482100.0,38.0,38.02,37.98,38.0,482100.0
2016-12-05 15:30:00,37.99,38.0,37.98,37.99,521020.0,37.99,38.0,37.98,37.99,521020.0
2016-12-05 15:35:00,37.99,38.02,37.99,38.02,851220.0,37.99,38.02,37.99,38.02,851220.0
2016-12-05 15:40:00,38.02,38.07,38.02,38.05,1623220.0,38.02,38.07,38.02,38.05,1623220.0
2016-12-05 15:45:00,38.05,38.06,38.02,38.02,830900.0,38.05,38.06,38.02,38.02,830900.0
2016-12-05 15:50:00,38.01,38.02,37.98,38.0,1449620.0,38.01,38.02,37.98,38.0,1449620.0
2016-12-05 15:55:00,37.99,38.03,37.96,37.97,3861720.0,37.99,38.03,37.96,37.97,3861720.0
2016-12-06 09:30:00,38.2,38.28,38.06,38.09,4375420.0,38.2,38.28,38.06,38.09,4375420.0
2016-12-06 09:35:00,38.09,38.15,37.86,38.05,2491360.0,38.09,38.15,37.86,38.05,2491360.0
2016-12-06 09:40:00,38.06,38.16,37.96,38.11,1461920.0,38.06,38.16,37.96,38.11,1461920.0
2016-12-06 09:45:00,38.11,38.17,38.07,38.15,1080100.0,38.11,38.17,38.07,38.15,1080100.0
2016-12-06 09:50:00,38.15,38.35,38.15,38.33,2815200.0,38.15,38.35,38.15,38.33,2815200.0
2016-12-06 09:55:00,38.34,38.4,38.26,38.38,1951440.0,38.34,38.4,38.26,38.38,1951440.0
2016-12-06 10:00:00,38.38,38.41,38.31,38.37,1357000.0,38.38,38.41,38.31,38.37,1357000.0
2016-12-06 10:05:00,38.36,38.4,38.29,38.3,1027100.0,38.36,38.4,38.29,38.3,1027100.0
2016-12-06 10:10:00,38.3,38.3,38.23,38.28,872400.0,38.3,38.3,38.23,38.28,872400.0
2016-12-06 10:15:00,38.28,38.33,38.26,38.32,740540.0,38.28,38.33,38.26,38.32,740540.0
2016-12-06 10:20:00,38.31,38.34,38.29,38.31,577380.0,38.31,38.34,38.29,38.31,577380.0
2016-12-06 10:25:00,38.34,38.34,38.22,38.23,569540.0,38.34,38.34,38.22,38.23,569540.0
2016-12-06 10:30:00,38.24,38.38,38.24,38.35,798120.0,38.24,38.38,38.24,38.35,798120.0
2016-12-06 10:35:00,38.35,38.36,38.28,38.31,347780.0,38.35,38.36,38.28,38.31,347780.0
2016-12-06 10:40:00,38.32,38.34,38.27,38.29,308940.0,38.32,38.34,38.27,38.29,308940.0
2016-12-06 10:45:00,38.27,38.4,38.27,38.39,823520.0,38.27,38.4,38.27,38.39,823520.0
2016-12-06 10:50:00,38.39,38.4,38.33,38.36,456220.0,38.39,38.4,38.33,38.36,456220.0
2016-12-06 10:55:00,38.36,38.37,38.32,38.35,534560.0,38.36,38.37,38.32,38.35,534560.0
2016-12-06 11:00:00,38.34,38.36,38.3,38.33,508840.0,38.34,38.36,38.3,38.33,508840.0
2016-12-06 11:05:00,38.32,38.34,38.26,38.33,547940.0,38.32,38.34,38.26,38.33,547940.0
2016-12-06 11:10:00,38.34,38.35,38.27,38.3,361600.0,38.34,38.35,38.27,38.3,361600.0
2016-12-06 11:15:00,38.32,38.34,38.29,38.33,455640.0,38.32,38.34,38.29,38.33,455640.0
2016-12-06 11:20:00,38.33,38.37,38.31,38.34,620660.0,38.33,38.37,38.31,38.34,620660.0
2016-12-06 11:25:00,38.34,38.35,38.27,38.31,587040.0,38.34,38.35,38.27,38.31,587040.0
2016-12-06 11:30:00,38.32,38.33,38.29,38.32,588480.0,38.32,38.33,38.29,38.32,588480.0
2016-12-06 11:35:00,38.32,38.32,38.25,38.26,482600.0,38.32,38.32,38.25,38.26,482600.0
2016-12-06 11:40:00,38.25,38.28,38.2,38.21,454800.0,38.25,38.28,38.2,38.21,454800.0
2016-12-06 11:45:00,38.21,38.22,38.17,38.19,819940.0,38.21,38.22,38.17,38.19,819940.0
2016-12-06 11:50:00,38.19,38.2,38.11,38.11,1188640.0,38.19,38.2,38.11,38.11,1188640.0
2016-12-06 11:55:00,38.12,38.15,38.07,38.12,562040.0,38.12,38.15,38.07,38.12,562040.0
2016-12-06 12:00:00,38.13,38.15,38.12,38.13,204640.0,38.13,38.15,38.12,38.13,204640.0
2016-12-06 12:05:00,38.13,38.15,38.1,38.1,351300.0,38.13,38.15,38.1,38.1,351300.0
2016-12-06 12:10:00,38.09,38.13,38.09,38.12,299260.0,38.09,38.13,38.09,38.12,299260.0
2016-12-06 12:15:00,38.11,38.11,38.05,38.06,822960.0,38.11,38.11,38.05,38.06,822960.0
2016-12-06 12:20:00,38.07,38.09,38.02,38.09,701560.0,38.07,38.09,38.02,38.09,701560.0
2016-12-06 12:25:00,38.09,38.13,38.06,38.07,698620.0,38.09,38.13,38.06,38.07,698620.0
2016-12-06 12:30:00,38.07,38.09,38.05,38.06,413940.0,38.07,38.09,38.05,38.06,413940.0
2016-12-06 12:35:00,38.07,38.1,38.05,38.07,506280.0,38.07,38.1,38.05,38.07,506280.0
2016-12-06 12:40:00,38.08,38.08,38.04,38.06,412380.0,38.08,38.08,38.04,38.06,412380.0
2016-12-06 12:45:00,38.06,38.07,38.03,38.03,322980.0,38.06,38.07,38.03,38.03,322980.0
2016-12-06 12:50:00,38.03,38.04,37.98,38.01,1064260.0,38.03,38.04,37.98,38.01,1064260.0
2016-12-06 12:55:00,38.01,38.04,37.99,38.03,498220.0,38.01,38.04,37.99,38.03,498220.0
2016-12-06 13:00:00,38.02,38.08,38.0,38.06,755480.0,38.02,38.08,38.0,38.06,755480.0
2016-12-06 13:05:00,38.07,38.12,38.06,38.1,590540.0,38.07,38.12,38.06,38.1,590540.0
2016-12-06 13:10:00,38.1,38.13,38.08,38.11,558840.0,38.1,38.13,38.08,38.11,558840.0
2016-12-06 13:15:00,38.1,38.12,38.08,38.09,235180.0,38.1,38.12,38.08,38.09,235180.0
2016-12-06 13:20:00,38.09,38.09,38.05,38.08,168120.0,38.09,38.09,38.05,38.08,168120.0
2016-12-06 13:25:00,38.07,38.09,38.06,38.07,264500.0,38.07,38.09,38.06,38.07,264500.0
2016-12-06 13:30:00,38.08,38.12,38.07,38.11,612820.0,38.08,38.12,38.07,38.11,612820.0
2016-12-06 13:35:00,38.09,38.11,38.07,38.09,411880.0,38.09,38.11,38.07,38.09,411880.0
2016-12-06 13:40:00,38.08,38.14,38.07,38.14,468040.0,38.08,38.14,38.07,38.14,468040.0
2016-12-06 13:45:00,38.14,38.23,38.13,38.19,914000.0,38.14,38.23,38.13,38.19,914000.0
2016-12-06 13:50:00,38.2,38.26,38.16,38.18,904840.0,38.2,38.26,38.16,38.18,904840.0
2016-12-06 13:55:00,38.19,38.21,38.15,38.19,520400.0,38.19,38.21,38.15,38.19,520400.0
2016-12-06 14:00:00,38.18,38.2,38.14,38.16,435860.0,38.18,38.2,38.14,38.16,435860.0
2016-12-06 14:05:00,38.17,38.19,38.16,38.18,197000.0,38.17,38.19,38.16,38.18,197000.0
2016-12-06 14:10:00,38.16,38.19,38.16,38.17,293020.0,38.16,38.19,38.16,38.17,293020.0
2016-12-06 14:15:00,38.17,38.18,38.11,38.13,725220.0,38.17,38.18,38.11,38.13,725220.0
2016-12-06 14:20:00,38.13,38.19,38.13,38.19,597220.0,38.13,38.19,38.13,38.19,597220.0
2016-12-06 14:25:00,38.19,38.19,38.16,38.18,292420.0,38.19,38.19,38.16,38.18,292420.0
2016-12-06 14:30:00,38.17,38.19,38.16,38.18,368800.0,38.17,38.19,38.16,38.18,368800.0
2016-12-06 14:35:00,38.18,38.26,38.18,38.26,1006760.0,38.18,38.26,38.18,38.26,1006760.0
2016-12-06 14:40:00,38.26,38.29,38.25,38.26,477140.0,38.26,38.29,38.25,38.26,477140.0
2016-12-06 14:45:00,38.27,38.28,38.21,38.25,371060.0,38.27,38.28,38.21,38.25,371060.0
2016-12-06 14:50:00,38.24,38.26,38.23,38.24,322000.0,38.24,38.26,38.23,38.24,322000.0
2016-12-06 14:55:00,38.24,38.27,38.23,38.25,630720.0,38.24,38.27,38.23,38.25,630720.0
2016-12-06 15:00:00,38.26,38.27,38.21,38.21,299080.0,38.26,38.27,38.21,38.21,299080.0
2016-12-06 15:05:00,38.21,38.23,38.17,38.2,372360.0,38.21,38.23,38.17,38.2,372360.0
2016-12-06 15:10:00,38.18,38.2,38.17,38.18,278640.0,38.18,38.2,38.17,38.18,278640.0
2016-12-06 15:15:00,38.18,38.21,38.18,38.18,431100.0,38.18,38.21,38.18,38.18,431100.0
2016-12-06 15:20:00,38.2,38.2,38.16,38.16,698240.0,38.2,38.2,38.16,38.16,698240.0
2016-12-06 15:25:00,38.16,38.18,38.12,38.17,564620.0,38.16,38.18,38.12,38.17,564620.0
2016-12-06 15:30:00,38.17,38.21,38.15,38.16,420720.0,38.17,38.21,38.15,38.16,420720.0
2016-12-06 15:35:00,38.16,38.19,38.15,38.15,314160.0,38.16,38.19,38.15,38.15,314160.0
2016-12-06 15:40:00,38.15,38.18,38.14,38.18,360260.0,38.15,38.18,38.14,38.18,360260.0
2016-12-06 15:45:00,38.17,38.2,38.16,38.17,536220.0,38.17,38.2,38.16,38.17,536220.0
2016-12-06 15:50:00,38.17,38.21,38.17,38.19,673800.0,38.17,38.21,38.17,38.19,673800.0
2016-12-06 15:55:00,38.2,38.24,38.19,38.23,2362140.0,38.2,38.24,38.19,38.23,2362140.0
2016-12-07 09:30:00,38.23,38.25,38.12,38.12,2289460.0,38.23,38.25,38.12,38.12,2289460.0
2016-12-07 09:35:00,38.12,38.16,38.01,38.11,1508080.0,38.12,38.16,38.01,38.11,1508080.0
2016-12-07 09:40:00,38.11,38.11,37.96,38.01,1456540.0,38.11,38.11,37.96,38.01,1456540.0
2016-12-07 09:45:00,38.03,38.03,37.84,37.92,1222520.0,38.03,38.03,37.84,37.92,1222520.0
2016-12-07 09:50:00,37.91,37.93,37.79,37.85,1297300.0,37.91,37.93,37.79,37.85,1297300.0
2016-12-07 09:55:00,37.84,37.9,37.82,37.83,1242500.0,37.84,37.9,37.82,37.83,1242500.0
2016-12-07 10:00:00,37.83,37.87,37.8,37.83,707240.0,37.83,37.87,37.8,37.83,707240.0
2016-12-07 10:05:00,37.85,37.98,37.84,37.97,1390220.0,37.85,37.98,37.84,37.97,1390220.0
2016-12-07 10:10:00,37.96,38.05,37.94,38.01,1464000.0,37.96,38.05,37.94,38.01,1464000.0
2016-12-07 10:15:00,38.01,38.04,37.99,38.02,585160.0,38.01,38.04,37.99,38.02,585160.0
2016-12-07 10:20:00,38.04,38.12,38.04,38.07,725440.0,38.04,38.12,38.04,38.07,725440.0
2016-12-07 10:25:00,38.07,38.07,38.03,38.03,325260.0,38.07,38.07,38.03,38.03,325260.0
2016-12-07 10:30:00,38.04,38.06,37.97,37.98,247480.0,38.04,38.06,37.97,37.98,247480.0
2016-12-07 10:35:00,37.97,37.99,37.93,37.97,514600.0,37.97,37.99,37.93,37.97,514600.0
2016-12-07 10:40:00,37.98,38.04,37.96,38.03,548660.0,37.98,38.04,37.96,38.03,548660.0
2016-12-07 10:45:00,38.03,38.08,38.03,38.06,900000.0,38.03,38.08,38.03,38.06,900000.0
2016-12-07 10:50:00,38.05,38.11,38.05,38.08,485720.0,38.05,38.11,38.05,38.08,485720.0
2016-12-07 10:55:00,38.09,38.14,38.04,38.12,833860.0,38.09,38.14,38.04,38.12,833860.0
2016-12-07 11:00:00,38.13,38.2,38.13,38.18,1129900.0,38.13,38.2,38.13,38.18,1129900.0
2016-12-07 11:05:00,38.18,38.2,38.11,38.14,458720.0,38.18,38.2,38.11,38.14,458720.0
2016-12-07 11:10:00,38.14,38.17,38.11,38.13,425100.0,38.14,38.17,38.11,38.13,425100.0
2016-12-07 11:15:00,38.13,38.19,38.13,38.19,421900.0,38.13,38.19,38.13,38.19,421900.0
2016-12-07 11:20:00,38.18,38.18,38.12,38.12,221700.0,38.18,38.18,38.12,38.12,221700.0
2016-12-07 11:25:00,38.12,38.17,38.12,38.14,972260.0,38.12,38.17,38.12,38.14,972260.0
2016-12-07 11:30:00,38.15,38.17,38.14,38.16,300420.0,38.15,38.17,38.14,38.16,300420.0
2016-12-07 11:35:00,38.15,38.28,38.15,38.26,1303220.0,38.15,38.28,38.15,38.26,1303220.0
2016-12-07 11:40:00,38.26,38.29,38.24,38.26,661700.0,38.26,38.29,38.24,38.26,661700.0
2016-12-07 11:45:00,38.26,38.27,38.2,38.2,457160.0,38.26,38.27,38.2,38.2,457160.0
2016-12-07 11:50:00,38.2,38.22,38.16,38.22,353260.0,38.2,38.22,38.16,38.22,353260.0
2016-12-07 11:55:00,38.22,38.27,38.22,38.26,410520.0,38.22,38.27,38.22,38.26,410520.0
2016-12-07 12:00:00,38.27,38.3,38.22,38.23,835180.0,38.27,38.3,38.22,38.23,835180.0
2016-12-07 12:05:00,38.23,38.24,38.21,38.23,253560.0,38.23,38.24,38.21,38.23,253560.0
2016-12-07 12:10:00,38.22,38.24,38.21,38.23,132780.0,38.22,38.24,38.21,38.23,132780.0
2016-12-07 12:15:00,38.23,38.24,38.2,38.21,327480.0,38.23,38.24,38.2,38.21,327480.0
2016-12-07 12:20:00,38.2,38.2,38.15,38.16,260040.0,38.2,38.2,38.15,38.16,260040.0
2016-12-07 12:25:00,38.17,38.17,38.14,38.16,257460.0,38.17,38.17,38.14,38.16,257460.0
2016-12-07 12:30:00,38.16,38.18,38.14,38.17,357980.0,38.16,38.18,38.14,38.17,357980.0
2016-12-07 12:35:00,38.17,38.18,38.15,38.18,500500.0,38.17,38.18,38.15,38.18,500500.0
2016-12-07 12:40:00,38.18,38.21,38.18,38.21,145680.0,38.18,38.21,38.18,38.21,145680.0
2016-12-07 12:45:00,38.21,38.22,38.17,38.21,371360.0,38.21,38.22,38.17,38.21,371360.0
2016-12-07 12:50:00,38.2,38.22,38.19,38.2,80660.0,38.2,38.22,38.19,38.2,80660.0
2016-12-07 12:55:00,38.19,38.29,38.19,38.29,519720.0,38.19,38.29,38.19,38.29,519720.0
2016-12-07 13:00:00,38.29,38.35,38.27,38.34,577140.0,38.29,38.35,38.27,38.34,577140.0
2016-12-07 13:05:00,38.32,38.35,38.29,38.33,459780.0,38.32,38.35,38.29,38.33,459780.0
2016-12-07 13:10:00,38.32,38.32,38.27,38.28,256540.0,38.32,38.32,38.27,38.28,256540.0
2016-12-07 13:15:00,38.28,38.29,38.26,38.29,209000.0,38.28,38.29,38.26,38.29,209000.0
2016-12-07 13:20:00,38.29,38.35,38.28,38.32,588220.0,38.29,38.35,38.28,38.32,588220.0
2016-12-07 13:25:00,38.32,38.32,38.28,38.29,209860.0,38.32,38.32,38.28,38.29,209860.0
2016-12-07 13:30:00,38.28,38.3,38.26,38.29,226820.0,38.28,38.3,38.26,38.29,226820.0
2016-12-07 13:35:00,38.28,38.31,38.26,38.27,271040.0,38.28,38.31,38.26,38.27,271040.0
2016-12-07 13:40:00,38.29,38.31,38.27,38.3,371560.0,38.29,38.31,38.27,38.3,371560.0
2016-12-07 13:45:00,38.29,38.34,38.29,38.31,290120.0,38.29,38.34,38.29,38.31,290120.0
2016-12-07 13:50:00,38.31,38.34,38.29,38.32,352320.0,38.31,38.34,38.29,38.32,352320.0
2016-12-07 13:55:00,38.32,38.32,38.27,38.3,895160.0,38.32,38.32,38.27,38.3,895160.0
2016-12-07 14:00:00,38.29,38.31,38.24,38.24,559580.0,38.29,38.31,38.24,38.24,559580.0
2016-12-07 14:05:00,38.24,38.27,38.2,38.25,475260.0,38.24,38.27,38.2,38.25,475260.0
2016-12-07 14:10:00,38.24,38.29,38.24,38.28,311600.0,38.24,38.29,38.24,38.28,311600.0
2016-12-07 14:15:00,38.29,38.37,38.27,38.37,976220.0,38.29,38.37,38.27,38.37,976220.0
2016-12-07 14:20:00,38.36,38.37,38.31,38.33,473680.0,38.36,38.37,38.31,38.33,473680.0
2016-12-07 14:25:00,38.33,38.37,38.32,38.34,489080.0,38.33,38.37,38.32,38.34,489080.0
2016-12-07 14:30:00,38.33,38.38,38.33,38.35,571240.0,38.33,38.38,38.33,38.35,571240.0
2016-12-07 14:35:00,38.36,38.38,38.34,38.36,292940.0,38.36,38.38,38.34,38.36,292940.0
2016-12-07 14:40:00,38.36,38.38,38.33,38.34,388020.0,38.36,38.38,38.33,38.34,388020.0
2016-12-07 14:45:00,38.36,38.37,38.35,38.37,301780.0,38.36,38.37,38.35,38.37,301780.0
2016-12-07 14:50:00,38.36,38.44,38.36,38.4,1235300.0,38.36,38.44,38.36,38.4,1235300.0
2016-12-07 14:55:00,38.4,38.42,38.37,38.4,518460.0,38.4,38.42,38.37,38.4,518460.0
2016-12-07 15:00:00,38.41,38.41,38.36,38.38,335260.0,38.41,38.41,38.36,38.38,335260.0
2016-12-07 15:05:00,38.39,38.44,38.38,38.41,645620.0,38.39,38.44,38.38,38.41,645620.0
2016-12-07 15:10:00,38.41,38.41,38.39,38.41,295440.0,38.41,38.41,38.39,38.41,295440.0
2016-12-07 15:15:00,38.41,38.43,38.38,38.42,676380.0,38.41,38.43,38.38,38.42,676380.0
2016-12-07 15:20:00,38.42,38.49,38.42,38.45,1207120.0,38.42,38.49,38.42,38.45,1207120.0
2016-12-07 15:25:00,38.45,38.5,38.45,38.48,758200.0,38.45,38.5,38.45,38.48,758200.0
2016-12-07 15:30:00,38.47,38.5,38.45,38.48,798760.0,38.47,38.5,38.45,38.48,798760.0
2016-12-07 15:35:00,38.47,38.5,38.45,38.49,932980.0,38.47,38.5,38.45,38.49,932980.0
2016-12-07 15:40:00,38.48,38.5,38.46,38.48,672760.0,38.48,38.5,38.46,38.48,672760.0
2016-12-07 15:45:00,38.49,38.5,38.42,38.43,744980.0,38.49,38.5,38.42,38.43,744980.0
2016-12-07 15:50:00,38.43,38.47,38.42,38.45,973280.0,38.43,38.47,38.42,38.45,973280.0
2016-12-07 15:55:00,38.45,38.52,38.45,38.52,2910820.0,38.45,38.52,38.45,38.52,2910820.0
2016-12-08 09:30:00,38.59,38.6,38.4,38.48,4437960.0,38.59,38.6,38.4,38.48,4437960.0
2016-12-08 09:35:00,38.47,38.63,38.46,38.57,2100660.0,38.47,38.63,38.46,38.57,2100660.0
2016-12-08 09:40:00,38.57,38.58,38.44,38.52,1425520.0,38.57,38.58,38.44,38.52,1425520.0
2016-12-08 09:45:00,38.53,38.69,38.5,38.6,1354920.0,38.53,38.69,38.5,38.6,1354920.0
2016-12-08 09:50:00,38.6,38.69,38.58,38.59,1139280.0,38.6,38.69,38.58,38.59,1139280.0
2016-12-08 09:55:00,38.59,38.59,38.37,38.46,1621920.0,38.59,38.59,38.37,38.46,1621920.0
2016-12-08 10:00:00,38.44,38.46,38.38,38.39,987700.0,38.44,38.46,38.38,38.39,987700.0
2016-12-08 10:05:00,38.39,38.45,38.38,38.41,616400.0,38.39,38.45,38.38,38.41,616400.0
2016-12-08 10:10:00,38.42,38.47,38.4,38.43,745060.0,38.42,38.47,38.4,38.43,745060.0
2016-12-08 10:15:00,38.42,38.5,38.4,38.5,1108200.0,38.42,38.5,38.4,38.5,1108200.0
2016-12-08 10:20:00,38.49,38.52,38.45,38.45,408100.0,38.49,38.52,38.45,38.45,408100.0
2016-12-08 10:25:00,38.47,38.56,38.47,38.53,586420.0,38.47,38.56,38.47,38.53,586420.0
2016-12-08 10:30:00,38.54,38.61,38.52,38.57,503120.0,38.54,38.61,38.52,38.57,503120.0
2016-12-08 10:35:00,38.57,38.57,38.46,38.46,496280.0,38.57,38.57,38.46,38.46,496280.0
2016-12-08 10:40:00,38.47,38.52,38.46,38.49,576080.0,38.47,38.52,38.46,38.49,576080.0
2016-12-08 10:45:00,38.48,38.51,38.45,38.45,423440.0,38.48,38.51,38.45,38.45,423440.0
2016-12-08 10:50:00,38.45,38.48,38.43,38.48,304360.0,38.45,38.48,38.43,38.48,304360.0
2016-12-08 10:55:00,38.48,38.52,38.47,38.52,469040.0,38.48,38.52,38.47,38.52,469040.0
2016-12-08 11:00:00,38.51,38.53,38.48,38.51,556420.0,38.51,38.53,38.48,38.51,556420.0
2016-12-08 11:05:00,38.5,38.53,38.49,38.51,339980.0,38.5,38.53,38.49,38.51,339980.0
2016-12-08 11:10:00,38.5,38.51,38.47,38.47,363680.0,38.5,38.51,38.47,38.47,363680.0
2016-12-08 11:15:00,38.48,38.48,38.41,38.44,439120.0,38.48,38.48,38.41,38.44,439120.0
2016-12-08 11:20:00,38.45,38.53,38.44,38.51,721820.0,38.45,38.53,38.44,38.51,721820.0
2016-12-08 11:25:00,38.52,38.52,38.42,38.43,606780.0,38.52,38.52,38.42,38.43,606780.0
2016-12-08 11:30:00,38.44,38.47,38.41,38.44,539360.0,38.44,38.47,38.41,38.44,539360.0
2016-12-08 11:35:00,38.46,38.47,38.36,38.36,697060.0,38.46,38.47,38.36,38.36,697060.0
2016-12-08 11:40:00,38.37,38.42,38.37,38.41,393460.0,38.37,38.42,38.37,38.41,393460.0
2016-12-08 11:45:00,38.42,38.46,38.42,38.45,229760.0,38.42,38.46,38.42,38.45,229760.0
2016-12-08 11:50:00,38.44,38.44,38.39,38.39,203220.0,38.44,38.44,38.39,38.39,203220.0
2016-12-08 11:55:00,38.39,38.43,38.39,38.41,127500.0,38.39,38.43,38.39,38.41,127500.0
2016-12-08 12:00:00,38.42,38.44,38.4,38.42,381260.0,38.42,38.44,38.4,38.42,381260.0
2016-12-08 12:05:00,38.44,38.44,38.37,38.42,628720.0,38.44,38.44,38.37,38.42,628720.0
2016-12-08 12:10:00,38.42,38.44,38.41,38.43,627880.0,38.42,38.44,38.41,38.43,627880.0
2016-12-08 12:15:00,38.43,38.45,38.41,38.44,333520.0,38.43,38.45,38.41,38.44,333520.0
2016-12-08 12:20:00,38.44,38.48,38.42,38.46,289540.0,38.44,38.48,38.42,38.46,289540.0
2016-12-08 12:25:00,38.46,38.49,38.44,38.46,458960.0,38.46,38.49,38.44,38.46,458960.0
2016-12-08 12:30:00,38.44,38.45,38.43,38.43,162740.0,38.44,38.45,38.43,38.43,162740.0
2016-12-08 12:35:00,38.42,38.43,38.39,38.4,505500.0,38.42,38.43,38.39,38.4,505500.0
2016-12-08 12:40:00,38.4,38.44,38.39,38.43,180660.0,38.4,38.44,38.39,38.43,180660.0
2016-12-08 12:45:00,38.42,38.46,38.42,38.45,185920.0,38.42,38.46,38.42,38.45,185920.0
2016-12-08 12:50:00,38.45,38.46,38.38,38.38,541540.0,38.45,38.46,38.38,38.38,541540.0
2016-12-08 12:55:00,38.39,38.4,38.36,38.37,589120.0,38.39,38.4,38.36,38.37,589120.0
2016-12-08 13:00:00,38.37,38.38,38.3,38.31,587580.0,38.37,38.38,38.3,38.31,587580.0
2016-12-08 13:05:00,38.31,38.34,38.31,38.32,319740.0,38.31,38.34,38.31,38.32,319740.0
2016-12-08 13:10:00,38.31,38.33,38.27,38.31,550100.0,38.31,38.33,38.27,38.31,550100.0
2016-12-08 13:15:00,38.33,38.33,38.26,38.28,437300.0,38.33,38.33,38.26,38.28,437300.0
2016-12-08 13:20:00,38.27,38.34,38.27,38.34,218620.0,38.27,38.34,38.27,38.34,218620.0
2016-12-08 13:25:00,38.34,38.36,38.32,38.33,644420.0,38.34,38.36,38.32,38.33,644420.0
2016-12-08 13:30:00,38.33,38.33,38.27,38.28,468880.0,38.33,38.33,38.27,38.28,468880.0
2016-12-08 13:35:00,38.28,38.31,38.26,38.3,991600.0,38.28,38.31,38.26,38.3,991600.0
2016-12-08 13:40:00,38.3,38.3,38.26,38.28,360880.0,38.3,38.3,38.26,38.28,360880.0
2016-12-08 13:45:00,38.29,38.31,38.28,38.31,226620.0,38.29,38.31,38.28,38.31,226620.0
2016-12-08 13:50:00,38.31,38.35,38.3,38.33,692940.0,38.31,38.35,38.3,38.33,692940.0
2016-12-08 13:55:00,38.32,38.35,38.31,38.32,204940.0,38.32,38.35,38.31,38.32,204940.0
2016-12-08 14:00:00,38.31,38.33,38.3,38.33,389020.0,38.31,38.33,38.3,38.33,389020.0
2016-12-08 14:05:00,38.32,38.34,38.3,38.32,307940.0,38.32,38.34,38.3,38.32,307940.0
2016-12-08 14:10:00,38.31,38.38,38.31,38.35,376020.0,38.31,38.38,38.31,38.35,376020.0
2016-12-08 14:15:00,38.35,38.36,38.3,38.3,474580.0,38.35,38.36,38.3,38.3,474580.0
2016-12-08 14:20:00,38.3,38.32,38.28,38.29,561640.0,38.3,38.32,38.28,38.29,561640.0
2016-12-08 14:25:00,38.29,38.36,38.28,38.35,508540.0,38.29,38.36,38.28,38.35,508540.0
2016-12-08 14:30:00,38.36,38.37,38.34,38.35,266780.0,38.36,38.37,38.34,38.35,266780.0
2016-12-08 14:35:00,38.34,38.35,38.29,38.3,476240.0,38.34,38.35,38.29,38.3,476240.0
2016-12-08 14:40:00,38.29,38.34,38.28,38.34,203820.0,38.29,38.34,38.28,38.34,203820.0
2016-12-08 14:45:00,38.33,38.33,38.3,38.3,394580.0,38.33,38.33,38.3,38.3,394580.0
2016-12-08 14:50:00,38.3,38.33,38.29,38.31,498060.0,38.3,38.33,38.29,38.31,498060.0
2016-12-08 14:55:00,38.32,38.34,38.3,38.31,369860.0,38.32,38.34,38.3,38.31,369860.0
2016-12-08 15:00:00,38.32,38.32,38.3,38.31,128240.0,38.32,38.32,38.3,38.31,128240.0
2016-12-08 15:05:00,38.31,38.34,38.29,38.33,353800.0,38.31,38.34,38.29,38.33,353800.0
2016-12-08 15:10:00,38.33,38.37,38.33,38.33,372300.0,38.33,38.37,38.33,38.33,372300.0
2016-12-08 15:15:00,38.33,38.33,38.31,38.32,248120.0,38.33,38.33,38.31,38.32,248120.0
2016-12-08 15:20:00,38.32,38.33,38.3,38.31,515720.0,38.32,38.33,38.3,38.31,515720.0
2016-12-08 15:25:00,38.31,38.32,38.28,38.29,350680.0,38.31,38.32,38.28,38.29,350680.0
2016-12-08 15:30:00,38.29,38.31,38.27,38.29,439760.0,38.29,38.31,38.27,38.29,439760.0
2016-12-08 15:35:00,38.29,38.35,38.29,38.35,488460.0,38.29,38.35,38.29,38.35,488460.0
2016-12-08 15:40:00,38.34,38.35,38.32,38.33,320740.0,38.34,38.35,38.32,38.33,320740.0
2016-12-08 15:45:00,38.34,38.36,38.32,38.34,614160.0,38.34,38.36,38.32,38.34,614160.0
2016-12-08 15:50:00,38.36,38.37,38.33,38.34,938800.0,38.36,38.37,38.33,38.34,938800.0
2016-12-08 15:55:00,38.34,38.37,38.31,38.36,1764760.0,38.34,38.37,38.31,38.36,1764760.0
2016-12-09 09:30:00,38.5,38.51,38.34,38.45,1696580.0,38.5,38.51,38.34,38.45,1696580.0
2016-12-09 09:35:00,38.45,38.47,38.41,38.45,873960.0,38.45,38.47,38.41,38.45,873960.0
2016-12-09 09:40:00,38.45,38.45,38.35,38.4,873120.0,38.45,38.45,38.35,38.4,873120.0
2016-12-09 09:45:00,38.4,38.44,38.36,38.39,706380.0,38.4,38.44,38.36,38.39,706380.0
2016-12-09 09:50:00,38.41,38.41,38.38,38.39,685180.0,38.41,38.41,38.38,38.39,685180.0
2016-12-09 09:55:00,38.39,38.47,38.36,38.46,1094980.0,38.39,38.47,38.36,38.46,1094980.0
2016-12-09 10:00:00,38.46,38.48,38.39,38.44,651720.0,38.46,38.48,38.39,38.44,651720.0
2016-12-09 10:05:00,38.45,38.46,38.37,38.4,710100.0,38.45,38.46,38.37,38.4,710100.0
2016-12-09 10:10:00,38.4,38.41,38.35,38.36,474200.0,38.4,38.41,38.35,38.36,474200.0
2016-12-09 10:15:00,38.35,38.38,38.31,38.32,806320.0,38.35,38.38,38.31,38.32,806320.0
2016-12-09 10:20:00,38.32,38.4,38.31,38.4,382000.0,38.32,38.4,38.31,38.4,382000.0
2016-12-09 10:25:00,38.38,38.39,38.36,38.36,449000.0,38.38,38.39,38.36,38.36,449000.0
2016-12-09 10:30:00,38.37,38.38,38.34,38.36,396220.0,38.37,38.38,38.34,38.36,396220.0
2016-12-09 10:35:00,38.35,38.41,38.35,38.41,679900.0,38.35,38.41,38.35,38.41,679900.0
2016-12-09 10:40:00,38.41,38.41,38.36,38.38,297280.0,38.41,38.41,38.36,38.38,297280.0
2016-12-09 10:45:00,38.38,38.39,38.37,38.39,340540.0,38.38,38.39,38.37,38.39,340540.0
2016-12-09 10:50:00,38.38,38.42,38.33,38.34,502280.0,38.38,38.42,38.33,38.34,502280.0
2016-12-09 10:55:00,38.34,38.35,38.29,38.29,657620.0,38.34,38.35,38.29,38.29,657620.0
2016-12-09 11:00:00,38.3,38.34,38.27,38.31,336960.0,38.3,38.34,38.27,38.31,336960.0
2016-12-09 11:05:00,38.3,38.36,38.3,38.34,361580.0,38.3,38.36,38.3,38.34,361580.0
2016-12-09 11:10:00,38.35,38.36,38.3,38.31,186260.0,38.35,38.36,38.3,38.31,186260.0
2016-12-09 11:15:00,38.3,38.35,38.3,38.34,153260.0,38.3,38.35,38.3,38.34,153260.0
2016-12-09 11:20:00,38.33,38.34,38.31,38.32,228420.0,38.33,38.34,38.31,38.32,228420.0
2016-12-09 11:25:00,38.32,38.34,38.3,38.34,228780.0,38.32,38.34,38.3,38.34,228780.0
2016-12-09 11:30:00,38.34,38.35,38.31,38.32,278420.0,38.34,38.35,38.31,38.32,278420.0
2016-12-09 11:35:00,38.33,38.34,38.31,38.33,182820.0,38.33,38.34,38.31,38.33,182820.0
2016-12-09 11:40:00,38.33,38.33,38.31,38.32,474960.0,38.33,38.33,38.31,38.32,474960.0
2016-12-09 11:45:00,38.31,38.35,38.31,38.33,282780.0,38.31,38.35,38.31,38.33,282780.0
2016-12-09 11:50:00,38.33,38.34,38.31,38.32,156840.0,38.33,38.34,38.31,38.32,156840.0
2016-12-09 11:55:00,38.33,38.34,38.32,38.32,203880.0,38.33,38.34,38.32,38.32,203880.0
2016-12-09 12:00:00,38.33,38.34,38.32,38.33,250440.0,38.33,38.34,38.32,38.33,250440.0
2016-12-09 12:05:00,38.33,38.37,38.32,38.36,629920.0,38.33,38.37,38.32,38.36,629920.0
2016-12-09 12:10:00,38.36,38.42,38.35,38.42,741940.0,38.36,38.42,38.35,38.42,741940.0
2016-12-09 12:15:00,38.42,38.44,38.38,38.39,711200.0,38.42,38.44,38.38,38.39,711200.0
2016-12-09 12:20:00,38.42,38.42,38.36,38.38,72000.0,38.42,38.42,38.36,38.38,72000.0
2016-12-09 12:25:00,38.37,38.37,38.33,38.37,214520.0,38.37,38.37,38.33,38.37,214520.0
2016-12-09 12:30:00,38.37,38.39,38.37,38.39,98120.0,38.37,38.39,38.37,38.39,98120.0
2016-12-09 12:35:00,38.39,38.44,38.37,38.42,474520.0,38.39,38.44,38.37,38.42,474520.0
2016-12-09 12:40:00,38.43,38.44,38.39,38.4,380100.0,38.43,38.44,38.39,38.4,380100.0
2016-12-09 12:45:00,38.4,38.41,38.37,38.4,197060.0,38.4,38.41,38.37,38.4,197060.0
2016-12-09 12:50:00,38.4,38.41,38.39,38.39,141100.0,38.4,38.41,38.39,38.39,141100.0
2016-12-09 12:55:00,38.39,38.39,38.35,38.37,262780.0,38.39,38.39,38.35,38.37,262780.0
2016-12-09 13:00:00,38.37,38.38,38.34,38.34,398260.0,38.37,38.38,38.34,38.34,398260.0
2016-12-09 13:05:00,38.35,38.36,38.34,38.35,88640.0,38.35,38.36,38.34,38.35,88640.0
2016-12-09 13:10:00,38.36,38.37,38.34,38.35,133380.0,38.36,38.37,38.34,38.35,133380.0
2016-12-09 13:15:00,38.35,38.36,38.34,38.36,248360.0,38.35,38.36,38.34,38.36,248360.0
2016-12-09 13:20:00,38.36,38.38,38.35,38.37,64980.0,38.36,38.38,38.35,38.37,64980.0
2016-12-09 13:25:00,38.38,38.4,38.38,38.39,378920.0,38.38,38.4,38.38,38.39,378920.0
2016-12-09 13:30:00,38.39,38.41,38.38,38.39,287560.0,38.39,38.41,38.38,38.39,287560.0
2016-12-09 13:35:00,38.4,38.4,38.37,38.38,116860.0,38.4,38.4,38.37,38.38,116860.0
2016-12-09 13:40:00,38.37,38.39,38.37,38.38,134440.0,38.37,38.39,38.37,38.38,134440.0
2016-12-09 13:45:00,38.38,38.42,38.37,38.42,333040.0,38.38,38.42,38.37,38.42,333040.0
2016-12-09 13:50:00,38.41,38.43,38.39,38.4,691040.0,38.41,38.43,38.39,38.4,691040.0
2016-12-09 13:55:00,38.39,38.42,38.38,38.38,247840.0,38.39,38.42,38.38,38.38,247840.0
2016-12-09 14:00:00,38.38,38.38,38.36,38.36,136440.0,38.38,38.38,38.36,38.36,136440.0
2016-12-09 14:05:00,38.36,38.38,38.36,38.37,165100.0,38.36,38.38,38.36,38.37,165100.0
2016-12-09 14:10:00,38.37,38.38,38.36,38.37,154640.0,38.37,38.38,38.36,38.37,154640.0
2016-12-09 14:15:00,38.37,38.39,38.36,38.36,90020.0,38.37,38.39,38.36,38.36,90020.0
2016-12-09 14:20:00,38.35,38.4,38.35,38.4,183960.0,38.35,38.4,38.35,38.4,183960.0
2016-12-09 14:25:00,38.4,38.4,38.36,38.37,189800.0,38.4,38.4,38.36,38.37,189800.0
2016-12-09 14:30:00,38.36,38.41,38.36,38.39,257240.0,38.36,38.41,38.36,38.39,257240.0
2016-12-09 14:35:00,38.38,38.38,38.35,38.36,174500.0,38.38,38.38,38.35,38.36,174500.0
2016-12-09 14:40:00,38.35,38.36,38.33,38.34,299080.0,38.35,38.36,38.33,38.34,299080.0
2016-12-09 14:45:00,38.34,38.36,38.34,38.34,221100.0,38.34,38.36,38.34,38.34,221100.0
2016-12-09 14:50:00,38.34,38.35,38.33,38.35,199260.0,38.34,38.35,38.33,38.35,199260.0
2016-12-09 14:55:00,38.35,38.37,38.34,38.34,409700.0,38.35,38.37,38.34,38.34,409700.0
2016-12-09 15:00:00,38.35,38.35,38.32,38.34,193440.0,38.35,38.35,38.32,38.34,193440.0
2016-12-09 15:05:00,38.34,38.36,38.33,38.34,253900.0,38.34,38.36,38.33,38.34,253900.0
2016-12-09 15:10:00,38.34,38.36,38.33,38.35,175380.0,38.34,38.36,38.33,38.35,175380.0
2016-12-09 15:15:00,38.35,38.38,38.35,38.36,380540.0,38.35,38.38,38.35,38.36,380540.0
2016-12-09 15:20:00,38.36,38.37,38.34,38.34,334080.0,38.36,38.37,38.34,38.34,334080.0
2016-12-09 15:25:00,38.34,38.36,38.32,38.35,468600.0,38.34,38.36,38.32,38.35,468600.0
2016-12-09 15:30:00,38.35,38.37,38.34,38.35,372840.0,38.35,38.37,38.34,38.35,372840.0
2016-12-09 15:35:00,38.34,38.35,38.32,38.32,281580.0,38.34,38.35,38.32,38.32,281580.0
2016-12-09 15:40:00,38.32,38.35,38.32,38.34,606820.0,38.32,38.35,38.32,38.34,606820.0
2016-12-09 15:45:00,38.34,38.36,38.34,38.35,550500.0,38.34,38.36,38.34,38.35,550500.0
2016-12-09 15:50:00,38.35,38.4,38.35,38.39,1064720.0,38.35,38.4,38.35,38.39,1064720.0
2016-12-09 15:55:00,38.4,38.45,38.38,38.43,3324900.0,38.4,38.45,38.38,38.43,3324900.0
2016-12-12 09:30:00,38.32,38.34,38.06,38.16,2319080.0,38.32,38.34,38.06,38.16,2319080.0
2016-12-12 09:35:00,38.14,38.17,38.08,38.12,1123380.0,38.14,38.17,38.08,38.12,1123380.0
2016-12-12 09:40:00,38.11,38.11,37.91,37.91,1518820.0,38.11,38.11,37.91,37.91,1518820.0
2016-12-12 09:45:00,37.92,37.97,37.86,37.97,1922540.0,37.92,37.97,37.86,37.97,1922540.0
2016-12-12 09:50:00,37.98,38.06,37.94,38.06,1308940.0,37.98,38.06,37.94,38.06,1308940.0
2016-12-12 09:55:00,38.05,38.06,37.97,38.02,1171760.0,38.05,38.06,37.97,38.02,1171760.0
2016-12-12 10:00:00,38.01,38.06,37.98,38.02,784980.0,38.01,38.06,37.98,38.02,784980.0
2016-12-12 10:05:00,38.02,38.05,37.99,38.03,411500.0,38.02,38.05,37.99,38.03,411500.0
2016-12-12 10:10:00,38.02,38.05,37.98,38.0,716920.0,38.02,38.05,37.98,38.0,716920.0
2016-12-12 10:15:00,38.0,38.02,37.96,37.99,439020.0,38.0,38.02,37.96,37.99,439020.0
2016-12-12 10:20:00,38.0,38.02,37.96,37.96,739540.0,38.0,38.02,37.96,37.96,739540.0
2016-12-12 10:25:00,37.98,38.02,37.94,37.97,521140.0,37.98,38.02,37.94,37.97,521140.0
2016-12-12 10:30:00,37.99,38.01,37.95,37.96,433980.0,37.99,38.01,37.95,37.96,433980.0
2016-12-12 10:35:00,37.97,38.02,37.97,38.0,602220.0,37.97,38.02,37.97,38.0,602220.0
2016-12-12 10:40:00,38.0,38.01,37.97,37.98,254400.0,38.0,38.01,37.97,37.98,254400.0
2016-12-12 10:45:00,37.98,38.0,37.96,37.98,316020.0,37.98,38.0,37.96,37.98,316020.0
2016-12-12 10:50:00,37.98,38.0,37.95,37.97,432840.0,37.98,38.0,37.95,37.97,432840.0
2016-12-12 10:55:00,37.96,38.04,37.96,38.03,539620.0,37.96,38.04,37.96,38.03,539620.0
2016-12-12 11:00:00,38.03,38.07,38.0,38.06,660860.0,38.03,38.07,38.0,38.06,660860.0
2016-12-12 11:05:00,38.06,38.12,38.05,38.06,769300.0,38.06,38.12,38.05,38.06,769300.0
2016-12-12 11:10:00,38.06,38.08,38.04,38.06,228320.0,38.06,38.08,38.04,38.06,228320.0
2016-12-12 11:15:00,38.06,38.09,38.03,38.03,376420.0,38.06,38.09,38.03,38.03,376420.0
2016-12-12 11:20:00,38.05,38.05,38.0,38.02,465700.0,38.05,38.05,38.0,38.02,465700.0
2016-12-12 11:25:00,38.02,38.04,38.0,38.02,355600.0,38.02,38.04,38.0,38.02,355600.0
2016-12-12 11:30:00,38.02,38.03,38.0,38.01,279020.0,38.02,38.03,38.0,38.01,279020.0
2016-12-12 11:35:00,38.01,38.01,37.98,37.98,573680.0,38.01,38.01,37.98,37.98,573680.0
2016-12-12 11:40:00,37.98,38.01,37.97,37.99,239100.0,37.98,38.01,37.97,37.99,239100.0
2016-12-12 11:45:00,37.99,38.01,37.98,37.99,190300.0,37.99,38.01,37.98,37.99,190300.0
2016-12-12 11:50:00,37.99,38.0,37.96,37.97,279400.0,37.99,38.0,37.96,37.97,279400.0
2016-12-12 11:55:00,37.97,37.98,37.94,37.94,387760.0,37.97,37.98,37.94,37.94,387760.0
2016-12-12 12:00:00,37.95,37.96,37.92,37.93,1760120.0,37.95,37.96,37.92,37.93,1760120.0
2016-12-12 12:05:00,37.93,37.94,37.88,37.9,1096240.0,37.93,37.94,37.88,37.9,1096240.0
2016-12-12 12:10:00,37.9,37.91,37.88,37.89,790560.0,37.9,37.91,37.88,37.89,790560.0
2016-12-12 12:15:00,37.89,37.9,37.87,37.88,216900.0,37.89,37.9,37.87,37.88,216900.0
2016-12-12 12:20:00,37.88,37.93,37.87,37.9,244180.0,37.88,37.93,37.87,37.9,244180.0
2016-12-12 12:25:00,37.89,37.92,37.89,37.91,226580.0,37.89,37.92,37.89,37.91,226580.0
2016-12-12 12:30:00,37.92,37.92,37.91,37.92,179360.0,37.92,37.92,37.91,37.92,179360.0
2016-12-12 12:35:00,37.91,37.96,37.91,37.95,876500.0,37.91,37.96,37.91,37.95,876500.0
2016-12-12 12:40:00,37.95,37.98,37.94,37.97,385840.0,37.95,37.98,37.94,37.97,385840.0
2016-12-12 12:45:00,37.97,37.99,37.96,37.97,306620.0,37.97,37.99,37.96,37.97,306620.0
2016-12-12 12:50:00,37.97,37.98,37.95,37.96,211620.0,37.97,37.98,37.95,37.96,211620.0
2016-12-12 12:55:00,37.97,37.98,37.94,37.97,397320.0,37.97,37.98,37.94,37.97,397320.0
2016-12-12 13:00:00,37.97,37.99,37.96,37.97,358820.0,37.97,37.99,37.96,37.97,358820.0
2016-12-12 13:05:00,37.98,37.99,37.96,37.98,185880.0,37.98,37.99,37.96,37.98,185880.0
2016-12-12 13:10:00,37.99,38.0,37.98,38.0,201420.0,37.99,38.0,37.98,38.0,201420.0
2016-12-12 13:15:00,37.98,38.04,37.98,38.04,241440.0,37.98,38.04,37.98,38.04,241440.0
2016-12-12 13:20:00,38.04,38.05,38.01,38.02,346280.0,38.04,38.05,38.01,38.02,346280.0
2016-12-12 13:25:00,38.03,38.03,38.01,38.02,244100.0,38.03,38.03,38.01,38.02,244100.0
2016-12-12 13:30:00,38.02,38.02,38.0,38.01,129060.0,38.02,38.02,38.0,38.01,129060.0
2016-12-12 13:35:00,38.01,38.02,38.01,38.01,67980.0,38.01,38.02,38.01,38.01,67980.0
2016-12-12 13:40:00,38.01,38.05,38.0,38.05,305860.0,38.01,38.05,38.0,38.05,305860.0
2016-12-12 13:45:00,38.04,38.06,38.02,38.03,193820.0,38.04,38.06,38.02,38.03,193820.0
2016-12-12 13:50:00,38.03,38.03,38.01,38.03,196320.0,38.03,38.03,38.01,38.03,196320.0
2016-12-12 13:55:00,38.03,38.04,38.0,38.01,202900.0,38.03,38.04,38.0,38.01,202900.0
2016-12-12 14:00:00,38.01,38.04,38.0,38.01,224780.0,38.01,38.04,38.0,38.01,224780.0
2016-12-12 14:05:00,38.01,38.02,37.96,38.0,356980.0,38.01,38.02,37.96,38.0,356980.0
2016-12-12 14:10:00,38.0,38.03,38.0,38.0,243440.0,38.0,38.03,38.0,38.0,243440.0
2016-12-12 14:15:00,38.01,38.02,37.99,38.01,267900.0,38.01,38.02,37.99,38.01,267900.0
2016-12-12 14:20:00,38.01,38.03,37.99,38.02,660520.0,38.01,38.03,37.99,38.02,660520.0
2016-12-12 14:25:00,38.02,38.02,37.96,37.97,361520.0,38.02,38.02,37.96,37.97,361520.0
2016-12-12 14:30:00,37.99,37.99,37.96,37.97,208820.0,37.99,37.99,37.96,37.97,208820.0
2016-12-12 14:35:00,37.97,37.99,37.95,37.97,252000.0,37.97,37.99,37.95,37.97,252000.0
2016-12-12 14:40:00,37.96,38.0,37.95,38.0,360240.0,37.96,38.0,37.95,38.0,360240.0
2016-12-12 14:45:00,38.0,38.0,37.97,37.99,290540.0,38.0,38.0,37.97,37.99,290540.0
2016-12-12 14:50:00,37.98,38.0,37.97,37.97,219800.0,37.98,38.0,37.97,37.97,219800.0
2016-12-12 14:55:00,37.98,37.99,37.96,37.97,290480.0,37.98,37.99,37.96,37.97,290480.0
2016-12-12 15:00:00,37.97,37.97,37.95,37.97,383380.0,37.97,37.97,37.95,37.97,383380.0
2016-12-12 15:05:00,37.97,37.99,37.96,37.99,525940.0,37.97,37.99,37.96,37.99,525940.0
2016-12-12 15:10:00,37.99,38.0,37.96,37.98,176980.0,37.99,38.0,37.96,37.98,176980.0
2016-12-12 15:15:00,37.99,38.0,37.96,37.97,152640.0,37.99,38.0,37.96,37.97,152640.0
2016-12-12 15:20:00,37.98,37.99,37.96,37.97,219920.0,37.98,37.99,37.96,37.97,219920.0
2016-12-12 15:25:00,37.98,37.99,37.97,37.97,447620.0,37.98,37.99,37.97,37.97,447620.0
2016-12-12 15:30:00,37.97,38.0,37.97,37.99,290300.0,37.97,38.0,37.97,37.99,290300.0
2016-12-12 15:35:00,37.98,38.0,37.98,37.99,567880.0,37.98,38.0,37.98,37.99,567880.0
2016-12-12 15:40:00,37.99,38.02,37.98,37.99,414380.0,37.99,38.02,37.98,37.99,414380.0
2016-12-12 15:45:00,38.0,38.02,37.99,38.01,745280.0,38.0,38.02,37.99,38.01,745280.0
2016-12-12 15:50:00,38.02,38.04,38.01,38.01,1444540.0,38.02,38.04,38.01,38.01,1444540.0
2016-12-12 15:55:00,38.01,38.02,37.99,37.99,2069180.0,38.01,38.02,37.99,37.99,2069180.0
2016-12-13 09:30:00,38.24,38.42,38.1,38.41,4360360.0,38.24,38.42,38.1,38.41,4360360.0
2016-12-13 09:35:00,38.39,38.62,38.36,38.58,3404660.0,38.39,38.62,38.36,38.58,3404660.0
2016-12-13 09:40:00,38.58,38.83,38.58,38.79,2941760.0,38.58,38.83,38.58,38.79,2941760.0
2016-12-13 09:45:00,38.8,38.84,38.69,38.76,3300720.0,38.8,38.84,38.69,38.76,3300720.0
2016-12-13 09:50:00,38.75,38.93,38.75,38.91,2954640.0,38.75,38.93,38.75,38.91,2954640.0
2016-12-13 09:55:00,38.91,38.91,38.78,38.81,1591120.0,38.91,38.91,38.78,38.81,1591120.0
2016-12-13 10:00:00,38.81,38.81,38.74,38.77,1808500.0,38.81,38.81,38.74,38.77,1808500.0
2016-12-13 10:05:00,38.77,38.83,38.75,38.82,1593440.0,38.77,38.83,38.75,38.82,1593440.0
2016-12-13 10:10:00,38.83,38.92,38.8,38.85,1922460.0,38.83,38.92,38.8,38.85,1922460.0
2016-12-13 10:15:00,38.86,38.94,38.85,38.91,1825640.0,38.86,38.94,38.85,38.91,1825640.0
2016-12-13 10:20:00,38.9,38.96,38.88,38.96,2272720.0,38.9,38.96,38.88,38.96,2272720.0
2016-12-13 10:25:00,38.96,39.02,38.94,38.97,2367920.0,38.96,39.02,38.94,38.97,2367920.0
2016-12-13 10:30:00,38.97,39.04,38.94,38.94,1760220.0,38.97,39.04,38.94,38.94,1760220.0
2016-12-13 10:35:00,38.95,38.96,38.87,38.91,2053760.0,38.95,38.96,38.87,38.91,2053760.0
2016-12-13 10:40:00,38.9,38.94,38.87,38.9,972660.0,38.9,38.94,38.87,38.9,972660.0
2016-12-13 10:45:00,38.9,38.97,38.87,38.91,1171480.0,38.9,38.97,38.87,38.91,1171480.0
2016-12-13 10:50:00,38.91,39.0,38.88,38.99,767940.0,38.91,39.0,38.88,38.99,767940.0
2016-12-13 10:55:00,38.99,39.01,38.96,38.97,1008320.0,38.99,39.01,38.96,38.97,1008320.0
2016-12-13 11:00:00,38.98,39.0,38.95,38.99,556600.0,38.98,39.0,38.95,38.99,556600.0
2016-12-13 11:05:00,38.99,38.99,38.93,38.94,752320.0,38.99,38.99,38.93,38.94,752320.0
2016-12-13 11:10:00,38.94,38.98,38.94,38.96,586280.0,38.94,38.98,38.94,38.96,586280.0
2016-12-13 11:15:00,38.97,38.97,38.89,38.91,1086560.0,38.97,38.97,38.89,38.91,1086560.0
2016-12-13 11:20:00,38.91,38.99,38.89,38.97,771320.0,38.91,38.99,38.89,38.97,771320.0
2016-12-13 11:25:00,38.98,39.02,38.97,38.99,949280.0,38.98,39.02,38.97,38.99,949280.0
2016-12-13 11:30:00,39.0,39.03,38.99,39.01,1058120.0,39.0,39.03,38.99,39.01,1058120.0
2016-12-13 11:35:00,39.01,39.03,38.99,39.01,814200.0,39.01,39.03,38.99,39.01,814200.0
2016-12-13 11:40:00,39.01,39.04,39.0,39.0,537600.0,39.01,39.04,39.0,39.0,537600.0
2016-12-13 11:45:00,39.02,39.06,39.01,39.05,964820.0,39.02,39.06,39.01,39.05,964820.0
2016-12-13 11:50:00,39.05,39.06,39.03,39.05,549220.0,39.05,39.06,39.03,39.05,549220.0
2016-12-13 11:55:00,39.05,39.11,39.04,39.08,620480.0,39.05,39.11,39.04,39.08,620480.0
2016-12-13 12:00:00,39.07,39.12,39.07,39.12,713820.0,39.07,39.12,39.07,39.12,713820.0
2016-12-13 12:05:00,39.12,39.12,39.04,39.04,854260.0,39.12,39.12,39.04,39.04,854260.0
2016-12-13 12:10:00,39.04,39.05,39.0,39.04,658460.0,39.04,39.05,39.0,39.04,658460.0
2016-12-13 12:15:00,39.04,39.08,39.03,39.05,599420.0,39.04,39.08,39.03,39.05,599420.0
2016-12-13 12:20:00,39.06,39.07,39.03,39.05,445360.0,39.06,39.07,39.03,39.05,445360.0
2016-12-13 12:25:00,39.05,39.05,39.02,39.05,563200.0,39.05,39.05,39.02,39.05,563200.0
2016-12-13 12:30:00,39.05,39.06,39.02,39.03,292840.0,39.05,39.06,39.02,39.03,292840.0
2016-12-13 12:35:00,39.03,39.03,38.99,39.0,647020.0,39.03,39.03,38.99,39.0,647020.0
2016-12-13 12:40:00,38.99,39.01,38.97,39.0,763740.0,38.99,39.01,38.97,39.0,763740.0
2016-12-13 12:45:00,39.0,39.01,38.98,38.98,420760.0,39.0,39.01,38.98,38.98,420760.0
2016-12-13 12:50:00,38.98,38.99,38.95,38.98,285740.0,38.98,38.99,38.95,38.98,285740.0
2016-12-13 12:55:00,38.97,38.97,38.94,38.94,361180.0,38.97,38.97,38.94,38.94,361180.0
2016-12-13 13:00:00,38.94,38.98,38.93,38.97,482780.0,38.94,38.98,38.93,38.97,482780.0
2016-12-13 13:05:00,38.97,38.99,38.96,38.97,614480.0,38.97,38.99,38.96,38.97,614480.0
2016-12-13 13:10:00,38.96,38.96,38.94,38.96,196600.0,38.96,38.96,38.94,38.96,196600.0
2016-12-13 13:15:00,38.97,39.0,38.94,38.99,873820.0,38.97,39.0,38.94,38.99,873820.0
2016-12-13 13:20:00,38.99,39.04,38.98,39.03,809460.0,38.99,39.04,38.98,39.03,809460.0
2016-12-13 13:25:00,39.03,39.05,39.0,39.03,516200.0,39.03,39.05,39.0,39.03,516200.0
2016-12-13 13:30:00,39.03,39.03,38.98,39.0,559880.0,39.03,39.03,38.98,39.0,559880.0
2016-12-13 13:35:00,39.01,39.02,38.98,38.98,603700.0,39.01,39.02,38.98,38.98,603700.0
2016-12-13 13:40:00,38.99,39.0,38.96,38.98,373700.0,38.99,39.0,38.96,38.98,373700.0
2016-12-13 13:45:00,38.98,38.99,38.96,38.99,306900.0,38.98,38.99,38.96,38.99,306900.0
2016-12-13 13:50:00,38.99,39.0,38.97,39.0,351640.0,38.99,39.0,38.97,39.0,351640.0
2016-12-13 13:55:00,39.0,39.03,39.0,39.03,443160.0,39.0,39.03,39.0,39.03,443160.0
2016-12-13 14:00:00,39.03,39.04,39.01,39.01,701660.0,39.03,39.04,39.01,39.01,701660.0
2016-12-13 14:05:00,39.0,39.0,38.96,38.97,263660.0,39.0,39.0,38.96,38.97,263660.0
2016-12-13 14:10:00,38.97,38.98,38.95,38.98,316280.0,38.97,38.98,38.95,38.98,316280.0
2016-12-13 14:15:00,38.98,38.98,38.93,38.95,447700.0,38.98,38.98,38.93,38.95,447700.0
2016-12-13 14:20:00,38.96,38.96,38.91,38.91,760400.0,38.96,38.96,38.91,38.91,760400.0
2016-12-13 14:25:00,38.92,38.92,38.9,38.91,465000.0,38.92,38.92,38.9,38.91,465000.0
2016-12-13 14:30:00,38.92,38.94,38.91,38.92,591140.0,38.92,38.94,38.91,38.92,591140.0
2016-12-13 14:35:00,38.92,38.93,38.91,38.93,389900.0,38.92,38.93,38.91,38.93,389900.0
2016-12-13 14:40:00,38.92,38.94,38.91,38.93,590000.0,38.92,38.94,38.91,38.93,590000.0
2016-12-13 14:45:00,38.92,38.94,38.92,38.93,463640.0,38.92,38.94,38.92,38.93,463640.0
2016-12-13 14:50:00,38.93,38.95,38.92,38.93,831400.0,38.93,38.95,38.92,38.93,831400.0
2016-12-13 14:55:00,38.93,38.94,38.91,38.92,356900.0,38.93,38.94,38.91,38.92,356900.0
2016-12-13 15:00:00,38.92,38.93,38.89,38.9,402960.0,38.92,38.93,38.89,38.9,402960.0
2016-12-13 15:05:00,38.91,38.92,38.89,38.91,467040.0,38.91,38.92,38.89,38.91,467040.0
2016-12-13 15:10:00,38.9,38.91,38.88,38.88,529920.0,38.9,38.91,38.88,38.88,529920.0
2016-12-13 15:15:00,38.88,38.91,38.88,38.89,417900.0,38.88,38.91,38.88,38.89,417900.0
2016-12-13 15:20:00,38.89,38.93,38.89,38.92,449360.0,38.89,38.93,38.89,38.92,449360.0
2016-12-13 15:25:00,38.91,38.93,38.91,38.91,477800.0,38.91,38.93,38.91,38.91,477800.0
2016-12-13 15:30:00,38.91,38.95,38.91,38.94,833200.0,38.91,38.95,38.91,38.94,833200.0
2016-12-13 15:35:00,38.93,38.95,38.9,38.9,905140.0,38.93,38.95,38.9,38.9,905140.0
2016-12-13 15:40:00,38.9,38.93,38.89,38.89,906440.0,38.9,38.93,38.89,38.89,906440.0
2016-12-13 15:45:00,38.89,38.89,38.84,38.84,1102760.0,38.89,38.89,38.84,38.84,1102760.0
2016-12-13 15:50:00,38.83,38.84,38.73,38.75,2563600.0,38.83,38.84,38.73,38.75,2563600.0
2016-12-13 15:55:00,38.75,38.76,38.7,38.72,3284840.0,38.75,38.76,38.7,38.72,3284840.0
2016-12-14 09:30:00,38.91,39.04,38.85,38.99,4426700.0,38.91,39.04,38.85,38.99,4426700.0
2016-12-14 09:35:00,38.98,39.04,38.82,38.85,2754480.0,38.98,39.04,38.82,38.85,2754480.0
2016-12-14 09:40:00,38.84,38.89,38.83,38.85,1005900.0,38.84,38.89,38.83,38.85,1005900.0
2016-12-14 09:45:00,38.87,38.87,38.73,38.78,2026200.0,38.87,38.87,38.73,38.78,2026200.0
2016-12-14 09:50:00,38.79,38.84,38.76,38.81,775640.0,38.79,38.84,38.76,38.81,775640.0
2016-12-14 09:55:00,38.8,38.94,38.8,38.88,1199860.0,38.8,38.94,38.8,38.88,1199860.0
2016-12-14 10:00:00,38.88,38.89,38.76,38.77,651040.0,38.88,38.89,38.76,38.77,651040.0
2016-12-14 10:05:00,38.78,38.84,38.77,38.8,314120.0,38.78,38.84,38.77,38.8,314120.0
2016-12-14 10:10:00,38.79,38.89,38.76,38.8,1472040.0,38.79,38.89,38.76,38.8,1472040.0
2016-12-14 10:15:00,38.8,38.84,38.79,38.8,543340.0,38.8,38.84,38.79,38.8,543340.0
2016-12-14 10:20:00,38.8,38.89,38.79,38.86,605100.0,38.8,38.89,38.79,38.86,605100.0
2016-12-14 10:25:00,38.86,38.95,38.86,38.88,989240.0,38.86,38.95,38.86,38.88,989240.0
2016-12-14 10:30:00,38.88,38.89,38.85,38.87,401960.0,38.88,38.89,38.85,38.87,401960.0
2016-12-14 10:35:00,38.87,38.92,38.84,38.9,572560.0,38.87,38.92,38.84,38.9,572560.0
2016-12-14 10:40:00,38.91,38.97,38.9,38.96,2517060.0,38.91,38.97,38.9,38.96,2517060.0
2016-12-14 10:45:00,38.96,38.96,38.88,38.9,1245640.0,38.96,38.96,38.88,38.9,1245640.0
2016-12-14 10:50:00,38.9,38.9,38.85,38.87,1262900.0,38.9,38.9,38.85,38.87,1262900.0
2016-12-14 10:55:00,38.87,38.89,38.82,38.84,828980.0,38.87,38.89,38.82,38.84,828980.0
2016-12-14 11:00:00,38.83,38.85,38.78,38.79,650500.0,38.83,38.85,38.78,38.79,650500.0
2016-12-14 11:05:00,38.79,38.8,38.63,38.7,1296180.0,38.79,38.8,38.63,38.7,1296180.0
2016-12-14 11:10:00,38.69,38.7,38.64,38.64,809160.0,38.69,38.7,38.64,38.64,809160.0
2016-12-14 11:15:00,38.66,38.68,38.62,38.67,473060.0,38.66,38.68,38.62,38.67,473060.0
2016-12-14 11:20:00,38.66,38.69,38.63,38.64,1287480.0,38.66,38.69,38.63,38.64,1287480.0
2016-12-14 11:25:00,38.65,38.66,38.52,38.54,1151900.0,38.65,38.66,38.52,38.54,1151900.0
2016-12-14 11:30:00,38.54,38.56,38.5,38.52,1173340.0,38.54,38.56,38.5,38.52,1173340.0
2016-12-14 11:35:00,38.53,38.63,38.51,38.61,619080.0,38.53,38.63,38.51,38.61,619080.0
2016-12-14 11:40:00,38.61,38.69,38.59,38.67,1004820.0,38.61,38.69,38.59,38.67,1004820.0
2016-12-14 11:45:00,38.67,38.74,38.67,38.69,1016560.0,38.67,38.74,38.67,38.69,1016560.0
2016-12-14 11:50:00,38.69,38.69,38.65,38.65,450320.0,38.69,38.69,38.65,38.65,450320.0
2016-12-14 11:55:00,38.66,38.66,38.63,38.64,222640.0,38.66,38.66,38.63,38.64,222640.0
2016-12-14 12:00:00,38.64,38.74,38.64,38.73,673500.0,38.64,38.74,38.64,38.73,673500.0
2016-12-14 12:05:00,38.73,38.73,38.67,38.68,715720.0,38.73,38.73,38.67,38.68,715720.0
2016-12-14 12:10:00,38.69,38.7,38.68,38.68,264040.0,38.69,38.7,38.68,38.68,264040.0
2016-12-14 12:15:00,38.7,38.72,38.68,38.69,308920.0,38.7,38.72,38.68,38.69,308920.0
2016-12-14 12:20:00,38.69,38.71,38.66,38.69,220440.0,38.69,38.71,38.66,38.69,220440.0
2016-12-14 12:25:00,38.69,38.71,38.68,38.7,245900.0,38.69,38.71,38.68,38.7,245900.0
2016-12-14 12:30:00,38.71,38.72,38.66,38.66,201600.0,38.71,38.72,38.66,38.66,201600.0
2016-12-14 12:35:00,38.66,38.69,38.65,38.69,271440.0,38.66,38.69,38.65,38.69,271440.0
2016-12-14 12:40:00,38.68,38.68,38.66,38.67,128920.0,38.68,38.68,38.66,38.67,128920.0
2016-12-14 12:45:00,38.67,38.7,38.67,38.69,237600.0,38.67,38.7,38.67,38.69,237600.0
2016-12-14 12:50:00,38.69,38.72,38.68,38.7,276520.0,38.69,38.72,38.68,38.7,276520.0
2016-12-14 12:55:00,38.7,38.72,38.68,38.72,280820.0,38.7,38.72,38.68,38.72,280820.0
2016-12-14 13:00:00,38.71,38.72,38.69,38.69,538200.0,38.71,38.72,38.69,38.69,538200.0
2016-12-14 13:05:00,38.69,38.7,38.63,38.65,375140.0,38.69,38.7,38.63,38.65,375140.0
2016-12-14 13:10:00,38.64,38.65,38.58,38.59,767520.0,38.64,38.65,38.58,38.59,767520.0
2016-12-14 13:15:00,38.59,38.6,38.54,38.57,371580.0,38.59,38.6,38.54,38.57,371580.0
2016-12-14 13:20:00,38.57,38.6,38.56,38.6,478260.0,38.57,38.6,38.56,38.6,478260.0
2016-12-14 13:25:00,38.6,38.6,38.58,38.59,267380.0,38.6,38.6,38.58,38.59,267380.0
2016-12-14 13:30:00,38.59,38.61,38.59,38.59,217840.0,38.59,38.61,38.59,38.59,217840.0
2016-12-14 13:35:00,38.59,38.62,38.59,38.6,159780.0,38.59,38.62,38.59,38.6,159780.0
2016-12-14 13:40:00,38.6,38.61,38.59,38.6,199800.0,38.6,38.61,38.59,38.6,199800.0
2016-12-14 13:45:00,38.6,38.61,38.56,38.56,364540.0,38.6,38.61,38.56,38.56,364540.0
2016-12-14 13:50:00,38.56,38.57,38.52,38.55,513840.0,38.56,38.57,38.52,38.55,513840.0
2016-12-14 13:55:00,38.55,38.61,38.54,38.6,588900.0,38.55,38.61,38.54,38.6,588900.0
2016-12-14 14:00:00,38.62,38.63,38.5,38.58,1369880.0,38.62,38.63,38.5,38.58,1369880.0
2016-12-14 14:05:00,38.56,38.56,38.43,38.48,1751720.0,38.56,38.56,38.43,38.48,1751720.0
2016-12-14 14:10:00,38.46,38.52,38.17,38.19,2057460.0,38.46,38.52,38.17,38.19,2057460.0
2016-12-14 14:15:00,38.19,38.45,38.14,38.44,2908400.0,38.19,38.45,38.14,38.44,2908400.0
2016-12-14 14:20:00,38.44,38.47,38.35,38.35,1573740.0,38.44,38.47,38.35,38.35,1573740.0
2016-12-14 14:25:00,38.36,38.38,38.22,38.29,1493620.0,38.36,38.38,38.22,38.29,1493620.0
2016-12-14 14:30:00,38.26,38.47,38.25,38.44,1693460.0,38.26,38.47,38.25,38.44,1693460.0
2016-12-14 14:35:00,38.45,38.5,38.4,38.48,1064600.0,38.45,38.5,38.4,38.48,1064600.0
2016-12-14 14:40:00,38.5,38.69,38.48,38.67,3729880.0,38.5,38.69,38.48,38.67,3729880.0
2016-12-14 14:45:00,38.67,38.71,38.63,38.69,1675080.0,38.67,38.71,38.63,38.69,1675080.0
2016-12-14 14:50:00,38.69,38.72,38.63,38.66,1310540.0,38.69,38.72,38.63,38.66,1310540.0
2016-12-14 14:55:00,38.65,38.66,38.58,38.58,819100.0,38.65,38.66,38.58,38.58,819100.0
2016-12-14 15:00:00,38.58,38.65,38.57,38.62,1089060.0,38.58,38.65,38.57,38.62,1089060.0
2016-12-14 15:05:00,38.63,38.65,38.48,38.48,955220.0,38.63,38.65,38.48,38.48,955220.0
2016-12-14 15:10:00,38.46,38.47,38.33,38.41,1392900.0,38.46,38.47,38.33,38.41,1392900.0
2016-12-14 15:15:00,38.4,38.42,38.35,38.42,1172720.0,38.4,38.42,38.35,38.42,1172720.0
2016-12-14 15:20:00,38.43,38.52,38.41,38.51,1132060.0,38.43,38.52,38.41,38.51,1132060.0
2016-12-14 15:25:00,38.5,38.55,38.47,38.54,722240.0,38.5,38.55,38.47,38.54,722240.0
2016-12-14 15:30:00,38.54,38.7,38.53,38.69,1288260.0,38.54,38.7,38.53,38.69,1288260.0
2016-12-14 15:35:00,38.68,38.73,38.65,38.66,1458560.0,38.68,38.73,38.65,38.66,1458560.0
2016-12-14 15:40:00,38.68,38.69,38.59,38.61,1074680.0,38.68,38.69,38.59,38.61,1074680.0
2016-12-14 15:45:00,38.6,38.64,38.5,38.52,1239780.0,38.6,38.64,38.5,38.52,1239780.0
2016-12-14 15:50:00,38.51,38.51,38.38,38.46,1518120.0,38.51,38.51,38.38,38.46,1518120.0
2016-12-14 15:55:00,38.45,38.51,38.39,38.44,2762840.0,38.45,38.51,38.39,38.44,2762840.0
2016-12-15 09:30:00,38.34,38.43,38.26,38.37,2835880.0,38.34,38.43,38.26,38.37,2835880.0
2016-12-15 09:35:00,38.37,38.43,38.29,38.3,1220140.0,38.37,38.43,38.29,38.3,1220140.0
2016-12-15 09:40:00,38.29,38.29,38.2,38.21,1335360.0,38.29,38.29,38.2,38.21,1335360.0
2016-12-15 09:45:00,38.22,38.31,38.21,38.27,1209100.0,38.22,38.31,38.21,38.27,1209100.0
2016-12-15 09:50:00,38.28,38.29,38.13,38.21,2365180.0,38.28,38.29,38.13,38.21,2365180.0
2016-12-15 09:55:00,38.21,38.21,38.14,38.2,1308760.0,38.21,38.21,38.14,38.2,1308760.0
2016-12-15 10:00:00,38.21,38.21,38.08,38.17,1646060.0,38.21,38.21,38.08,38.17,1646060.0
2016-12-15 10:05:00,38.15,38.34,38.15,38.33,2198440.0,38.15,38.34,38.15,38.33,2198440.0
2016-12-15 10:10:00,38.32,38.4,38.23,38.23,1256560.0,38.32,38.4,38.23,38.23,1256560.0
2016-12-15 10:15:00,38.23,38.28,38.19,38.22,1079200.0,38.23,38.28,38.19,38.22,1079200.0
2016-12-15 10:20:00,38.23,38.23,38.15,38.2,544560.0,38.23,38.23,38.15,38.2,544560.0
2016-12-15 10:25:00,38.2,38.28,38.2,38.24,519480.0,38.2,38.28,38.2,38.24,519480.0
2016-12-15 10:30:00,38.26,38.26,38.19,38.24,808100.0,38.26,38.26,38.19,38.24,808100.0
2016-12-15 10:35:00,38.25,38.3,38.24,38.3,1057780.0,38.25,38.3,38.24,38.3,1057780.0
2016-12-15 10:40:00,38.3,38.33,38.29,38.31,670380.0,38.3,38.33,38.29,38.31,670380.0
2016-12-15 10:45:00,38.3,38.31,38.21,38.24,560620.0,38.3,38.31,38.21,38.24,560620.0
2016-12-15 10:50:00,38.24,38.31,38.21,38.26,411640.0,38.24,38.31,38.21,38.26,411640.0
2016-12-15 10:55:00,38.26,38.29,38.21,38.24,282260.0,38.26,38.29,38.21,38.24,282260.0
2016-12-15 11:00:00,38.24,38.37,38.24,38.35,615940.0,38.24,38.37,38.24,38.35,615940.0
2016-12-15 11:05:00,38.35,38.38,38.34,38.38,739800.0,38.35,38.38,38.34,38.38,739800.0
2016-12-15 11:10:00,38.38,38.42,38.36,38.4,793000.0,38.38,38.42,38.36,38.4,793000.0
2016-12-15 11:15:00,38.42,38.46,38.4,38.42,1202760.0,38.42,38.46,38.4,38.42,1202760.0
2016-12-15 11:20:00,38.43,38.45,38.38,38.38,1199460.0,38.43,38.45,38.38,38.38,1199460.0
2016-12-15 11:25:00,38.39,38.42,38.36,38.38,472180.0,38.39,38.42,38.36,38.38,472180.0
2016-12-15 11:30:00,38.38,38.4,38.32,38.34,451980.0,38.38,38.4,38.32,38.34,451980.0
2016-12-15 11:35:00,38.36,38.38,38.34,38.35,229940.0,38.36,38.38,38.34,38.35,229940.0
2016-12-15 11:40:00,38.36,38.38,38.33,38.33,575780.0,38.36,38.38,38.33,38.33,575780.0
2016-12-15 11:45:00,38.34,38.35,38.27,38.31,435420.0,38.34,38.35,38.27,38.31,435420.0
2016-12-15 11:50:00,38.31,38.31,38.27,38.28,233480.0,38.31,38.31,38.27,38.28,233480.0
2016-12-15 11:55:00,38.28,38.29,38.23,38.27,441700.0,38.28,38.29,38.23,38.27,441700.0
2016-12-15 12:00:00,38.27,38.29,38.26,38.27,196960.0,38.27,38.29,38.26,38.27,196960.0
2016-12-15 12:05:00,38.27,38.28,38.24,38.25,604860.0,38.27,38.28,38.24,38.25,604860.0
2016-12-15 12:10:00,38.24,38.26,38.23,38.25,244860.0,38.24,38.26,38.23,38.25,244860.0
2016-12-15 12:15:00,38.25,38.33,38.25,38.31,620300.0,38.25,38.33,38.25,38.31,620300.0
2016-12-15 12:20:00,38.32,38.34,38.28,38.28,332120.0,38.32,38.34,38.28,38.28,332120.0
2016-12-15 12:25:00,38.28,38.29,38.26,38.27,252660.0,38.28,38.29,38.26,38.27,252660.0
2016-12-15 12:30:00,38.26,38.3,38.26,38.29,212280.0,38.26,38.3,38.26,38.29,212280.0
2016-12-15 12:35:00,38.28,38.3,38.26,38.26,201220.0,38.28,38.3,38.26,38.26,201220.0
2016-12-15 12:40:00,38.27,38.28,38.22,38.24,795940.0,38.27,38.28,38.22,38.24,795940.0
2016-12-15 12:45:00,38.24,38.24,38.21,38.22,379540.0,38.24,38.24,38.21,38.22,379540.0
2016-12-15 12:50:00,38.24,38.24,38.22,38.22,169100.0,38.24,38.24,38.22,38.22,169100.0
2016-12-15 12:55:00,38.23,38.3,38.23,38.3,358360.0,38.23,38.3,38.23,38.3,358360.0
2016-12-15 13:00:00,38.29,38.3,38.27,38.27,169640.0,38.29,38.3,38.27,38.27,169640.0
2016-12-15 13:05:00,38.29,38.31,38.28,38.29,249800.0,38.29,38.31,38.28,38.29,249800.0
2016-12-15 13:10:00,38.29,38.31,38.28,38.3,201580.0,38.29,38.31,38.28,38.3,201580.0
2016-12-15 13:15:00,38.29,38.33,38.29,38.33,161380.0,38.29,38.33,38.29,38.33,161380.0
2016-12-15 13:20:00,38.34,38.34,38.31,38.32,585720.0,38.34,38.34,38.31,38.32,585720.0
2016-12-15 13:25:00,38.32,38.32,38.26,38.26,215600.0,38.32,38.32,38.26,38.26,215600.0
2016-12-15 13:30:00,38.26,38.28,38.26,38.27,130000.0,38.26,38.28,38.26,38.27,130000.0
2016-12-15 13:35:00,38.27,38.27,38.23,38.25,366320.0,38.27,38.27,38.23,38.25,366320.0
2016-12-15 13:40:00,38.24,38.25,38.19,38.19,361560.0,38.24,38.25,38.19,38.19,361560.0
2016-12-15 13:45:00,38.19,38.2,38.14,38.17,664980.0,38.19,38.2,38.14,38.17,664980.0
2016-12-15 13:50:00,38.16,38.18,38.08,38.08,794200.0,38.16,38.18,38.08,38.08,794200.0
2016-12-15 13:55:00,38.08,38.14,38.06,38.12,714520.0,38.08,38.14,38.06,38.12,714520.0
2016-12-15 14:00:00,38.11,38.14,38.08,38.11,768620.0,38.11,38.14,38.08,38.11,768620.0
2016-12-15 14:05:00,38.12,38.15,38.11,38.13,353580.0,38.12,38.15,38.11,38.13,353580.0
2016-12-15 14:10:00,38.12,38.15,38.11,38.14,241940.0,38.12,38.15,38.11,38.14,241940.0
2016-12-15 14:15:00,38.14,38.17,38.11,38.16,459380.0,38.14,38.17,38.11,38.16,459380.0
2016-12-15 14:20:00,38.16,38.16,38.12,38.13,548940.0,38.16,38.16,38.12,38.13,548940.0
2016-12-15 14:25:00,38.13,38.17,38.11,38.16,546300.0,38.13,38.17,38.11,38.16,546300.0
2016-12-15 14:30:00,38.16,38.17,38.13,38.14,242020.0,38.16,38.17,38.13,38.14,242020.0
2016-12-15 14:35:00,38.14,38.16,38.11,38.12,841760.0,38.14,38.16,38.11,38.12,841760.0
2016-12-15 14:40:00,38.13,38.13,38.09,38.11,707000.0,38.13,38.13,38.09,38.11,707000.0
2016-12-15 14:45:00,38.11,38.12,38.08,38.11,767540.0,38.11,38.12,38.08,38.11,767540.0
2016-12-15 14:50:00,38.11,38.15,38.1,38.13,634000.0,38.11,38.15,38.1,38.13,634000.0
2016-12-15 14:55:00,38.12,38.12,38.09,38.1,247660.0,38.12,38.12,38.09,38.1,247660.0
2016-12-15 15:00:00,38.11,38.13,38.1,38.12,393800.0,38.11,38.13,38.1,38.12,393800.0
2016-12-15 15:05:00,38.12,38.13,38.1,38.13,669500.0,38.12,38.13,38.1,38.13,669500.0
2016-12-15 15:10:00,38.13,38.14,38.09,38.09,1006440.0,38.13,38.14,38.09,38.09,1006440.0
2016-12-15 15:15:00,38.09,38.11,38.09,38.1,366920.0,38.09,38.11,38.09,38.1,366920.0
2016-12-15 15:20:00,38.11,38.15,38.1,38.12,468520.0,38.11,38.15,38.1,38.12,468520.0
2016-12-15 15:25:00,38.12,38.12,38.1,38.11,338500.0,38.12,38.12,38.1,38.11,338500.0
2016-12-15 15:30:00,38.11,38.17,38.11,38.15,623140.0,38.11,38.17,38.11,38.15,623140.0
2016-12-15 15:35:00,38.16,38.16,38.12,38.15,488420.0,38.16,38.16,38.12,38.15,488420.0
2016-12-15 15:40:00,38.15,38.15,38.1,38.12,742800.0,38.15,38.15,38.1,38.12,742800.0
2016-12-15 15:45:00,38.11,38.16,38.08,38.09,927380.0,38.11,38.16,38.08,38.09,927380.0
2016-12-15 15:50:00,38.09,38.12,38.09,38.09,1475220.0,38.09,38.12,38.09,38.09,1475220.0
2016-12-15 15:55:00,38.1,38.11,38.02,38.04,3424520.0,38.1,38.11,38.02,38.04,3424520.0
2016-12-16 09:30:00,38.2,38.25,38.15,38.24,14026700.0,38.2,38.25,38.15,38.24,14026700.0
2016-12-16 09:35:00,38.25,38.26,38.05,38.11,1945920.0,38.25,38.26,38.05,38.11,1945920.0
2016-12-16 09:40:00,38.11,38.15,38.04,38.11,1060480.0,38.11,38.15,38.04,38.11,1060480.0
2016-12-16 09:45:00,38.1,38.12,38.07,38.07,575600.0,38.1,38.12,38.07,38.07,575600.0
2016-12-16 09:50:00,38.07,38.13,38.05,38.08,589260.0,38.07,38.13,38.05,38.08,589260.0
2016-12-16 09:55:00,38.07,38.12,38.07,38.11,610040.0,38.07,38.12,38.07,38.11,610040.0
2016-12-16 10:00:00,38.11,38.12,38.04,38.05,813360.0,38.11,38.12,38.04,38.05,813360.0
2016-12-16 10:05:00,38.06,38.08,38.0,38.02,778700.0,38.06,38.08,38.0,38.02,778700.0
2016-12-16 10:10:00,38.02,38.09,38.01,38.05,514360.0,38.02,38.09,38.01,38.05,514360.0
2016-12-16 10:15:00,38.02,38.05,37.95,37.97,1020800.0,38.02,38.05,37.95,37.97,1020800.0
2016-12-16 10:20:00,37.98,37.99,37.91,37.93,1352800.0,37.98,37.99,37.91,37.93,1352800.0
2016-12-16 10:25:00,37.93,37.96,37.91,37.94,1065440.0,37.93,37.96,37.91,37.94,1065440.0
2016-12-16 10:30:00,37.94,37.95,37.85,37.86,1167540.0,37.94,37.95,37.85,37.86,1167540.0
2016-12-16 10:35:00,37.86,37.93,37.85,37.92,702640.0,37.86,37.93,37.85,37.92,702640.0
2016-12-16 10:40:00,37.92,37.95,37.91,37.91,868300.0,37.92,37.95,37.91,37.91,868300.0
2016-12-16 10:45:00,37.92,37.93,37.88,37.89,760520.0,37.92,37.93,37.88,37.89,760520.0
2016-12-16 10:50:00,37.88,37.9,37.88,37.88,827300.0,37.88,37.9,37.88,37.88,827300.0
2016-12-16 10:55:00,37.88,37.89,37.85,37.86,1123700.0,37.88,37.89,37.85,37.86,1123700.0
2016-12-16 11:00:00,37.86,37.88,37.8,37.81,948920.0,37.86,37.88,37.8,37.81,948920.0
2016-12-16 11:05:00,37.8,37.84,37.78,37.79,707060.0,37.8,37.84,37.78,37.79,707060.0
2016-12-16 11:10:00,37.79,37.81,37.79,37.8,492340.0,37.79,37.81,37.79,37.8,492340.0
2016-12-16 11:15:00,37.79,37.84,37.79,37.8,762520.0,37.79,37.84,37.79,37.8,762520.0
2016-12-16 11:20:00,37.8,37.8,37.71,37.71,1285760.0,37.8,37.8,37.71,37.71,1285760.0
2016-12-16 11:25:00,37.72,37.74,37.7,37.71,950120.0,37.72,37.74,37.7,37.71,950120.0
2016-12-16 11:30:00,37.71,37.78,37.7,37.77,885000.0,37.71,37.78,37.7,37.77,885000.0
2016-12-16 11:35:00,37.78,37.82,37.77,37.81,388500.0,37.78,37.82,37.77,37.81,388500.0
2016-12-16 11:40:00,37.82,37.86,37.8,37.83,711860.0,37.82,37.86,37.8,37.83,711860.0
2016-12-16 11:45:00,37.83,37.85,37.81,37.83,372460.0,37.83,37.85,37.81,37.83,372460.0
2016-12-16 11:50:00,37.83,37.85,37.82,37.83,346380.0,37.83,37.85,37.82,37.83,346380.0
2016-12-16 11:55:00,37.83,37.88,37.82,37.87,619300.0,37.83,37.88,37.82,37.87,619300.0
2016-12-16 12:00:00,37.88,37.88,37.79,37.8,665460.0,37.88,37.88,37.79,37.8,665460.0
2016-12-16 12:05:00,37.79,37.81,37.78,37.81,316460.0,37.79,37.81,37.78,37.81,316460.0
2016-12-16 12:10:00,37.82,37.82,37.78,37.78,174060.0,37.82,37.82,37.78,37.78,174060.0
2016-12-16 12:15:00,37.79,37.8,37.75,37.77,469220.0,37.79,37.8,37.75,37.77,469220.0
2016-12-16 12:20:00,37.78,37.8,37.77,37.77,148180.0,37.78,37.8,37.77,37.77,148180.0
2016-12-16 12:25:00,37.77,37.82,37.77,37.81,271240.0,37.77,37.82,37.77,37.81,271240.0
2016-12-16 12:30:00,37.8,37.85,37.8,37.85,230440.0,37.8,37.85,37.8,37.85,230440.0
2016-12-16 12:35:00,37.84,37.85,37.82,37.83,621920.0,37.84,37.85,37.82,37.83,621920.0
2016-12-16 12:40:00,37.83,37.85,37.8,37.81,185300.0,37.83,37.85,37.8,37.81,185300.0
2016-12-16 12:45:00,37.8,37.85,37.79,37.85,197780.0,37.8,37.85,37.79,37.85,197780.0
2016-12-16 12:50:00,37.85,37.85,37.8,37.81,307720.0,37.85,37.85,37.8,37.81,307720.0
2016-12-16 12:55:00,37.81,37.85,37.81,37.85,408460.0,37.81,37.85,37.81,37.85,408460.0
2016-12-16 13:00:00,37.85,37.86,37.81,37.86,405300.0,37.85,37.86,37.81,37.86,405300.0
2016-12-16 13:05:00,37.84,37.86,37.84,37.86,163700.0,37.84,37.86,37.84,37.86,163700.0
2016-12-16 13:10:00,37.86,37.88,37.84,37.88,707340.0,37.86,37.88,37.84,37.88,707340.0
2016-12-16 13:15:00,37.88,37.88,37.86,37.88,1148000.0,37.88,37.88,37.86,37.88,1148000.0
2016-12-16 13:20:00,37.88,37.9,37.87,37.89,599380.0,37.88,37.9,37.87,37.89,599380.0
2016-12-16 13:25:00,37.88,37.89,37.84,37.86,706360.0,37.88,37.89,37.84,37.86,706360.0
2016-12-16 13:30:00,37.86,37.91,37.85,37.91,483680.0,37.86,37.91,37.85,37.91,483680.0
2016-12-16 13:35:00,37.91,37.93,37.9,37.92,357560.0,37.91,37.93,37.9,37.92,357560.0
2016-12-16 13:40:00,37.92,37.93,37.92,37.92,583640.0,37.92,37.93,37.92,37.92,583640.0
2016-12-16 13:45:00,37.92,37.93,37.91,37.93,449400.0,37.92,37.93,37.91,37.93,449400.0
2016-12-16 13:50:00,37.92,37.93,37.92,37.93,508500.0,37.92,37.93,37.92,37.93,508500.0
2016-12-16 13:55:00,37.93,37.93,37.91,37.91,348920.0,37.93,37.93,37.91,37.91,348920.0
2016-12-16 14:00:00,37.9,37.93,37.9,37.93,318500.0,37.9,37.93,37.9,37.93,318500.0
2016-12-16 14:05:00,37.93,37.95,37.91,37.95,986080.0,37.93,37.95,37.91,37.95,986080.0
2016-12-16 14:10:00,37.94,37.95,37.87,37.9,677400.0,37.94,37.95,37.87,37.9,677400.0
2016-12-16 14:15:00,37.89,37.9,37.84,37.86,588540.0,37.89,37.9,37.84,37.86,588540.0
2016-12-16 14:20:00,37.86,37.87,37.85,37.86,424200.0,37.86,37.87,37.85,37.86,424200.0
2016-12-16 14:25:00,37.86,37.88,37.84,37.86,625320.0,37.86,37.88,37.84,37.86,625320.0
2016-12-16 14:30:00,37.86,37.87,37.85,37.86,484920.0,37.86,37.87,37.85,37.86,484920.0
2016-12-16 14:35:00,37.86,37.89,37.85,37.87,309720.0,37.86,37.89,37.85,37.87,309720.0
2016-12-16 14:40:00,37.87,37.88,37.86,37.87,153280.0,37.87,37.88,37.86,37.87,153280.0
2016-12-16 14:45:00,37.87,37.89,37.87,37.88,180280.0,37.87,37.89,37.87,37.88,180280.0
2016-12-16 14:50:00,37.87,37.9,37.87,37.88,218660.0,37.87,37.9,37.87,37.88,218660.0
2016-12-16 14:55:00,37.88,37.9,37.87,37.89,508600.0,37.88,37.9,37.87,37.89,508600.0
2016-12-16 15:00:00,37.9,37.9,37.86,37.86,268900.0,37.9,37.9,37.86,37.86,268900.0
2016-12-16 15:05:00,37.86,37.87,37.82,37.83,353260.0,37.86,37.87,37.82,37.83,353260.0
2016-12-16 15:10:00,37.83,37.85,37.82,37.85,253060.0,37.83,37.85,37.82,37.85,253060.0
2016-12-16 15:15:00,37.85,37.85,37.83,37.84,231940.0,37.85,37.85,37.83,37.84,231940.0
2016-12-16 15:20:00,37.84,37.85,37.82,37.83,282000.0,37.84,37.85,37.82,37.83,282000.0
2016-12-16 15:25:00,37.84,37.85,37.82,37.84,495740.0,37.84,37.85,37.82,37.84,495740.0
2016-12-16 15:30:00,37.84,37.88,37.84,37.87,353640.0,37.84,37.88,37.84,37.87,353640.0
2016-12-16 15:35:00,37.87,37.88,37.86,37.86,382120.0,37.87,37.88,37.86,37.86,382120.0
2016-12-16 15:40:00,37.86,37.88,37.82,37.82,503000.0,37.86,37.88,37.82,37.82,503000.0
2016-12-16 15:45:00,37.82,37.88,37.82,37.87,818480.0,37.82,37.88,37.82,37.87,818480.0
2016-12-16 15:50:00,37.88,37.91,37.88,37.88,1361200.0,37.88,37.91,37.88,37.88,1361200.0
2016-12-16 15:55:00,37.88,37.89,37.81,37.89,4297580.0,37.88,37.89,37.81,37.89,4297580.0
2016-12-19 09:30:00,37.94,38.01,37.87,37.9,1610580.0,37.94,38.01,37.87,37.9,1610580.0
2016-12-19 09:35:00,37.89,37.98,37.81,37.95,1143100.0,37.89,37.98,37.81,37.95,1143100.0
2016-12-19 09:40:00,37.95,38.09,37.91,38.03,1020780.0,37.95,38.09,37.91,38.03,1020780.0
2016-12-19 09:45:00,38.02,38.17,38.0,38.17,1430940.0,38.02,38.17,38.0,38.17,1430940.0
2016-12-19 09:50:00,38.17,38.24,38.11,38.2,1803780.0,38.17,38.24,38.11,38.2,1803780.0
2016-12-19 09:55:00,38.2,38.25,38.16,38.18,1279960.0,38.2,38.25,38.16,38.18,1279960.0
2016-12-19 10:00:00,38.2,38.26,38.18,38.23,1724160.0,38.2,38.26,38.18,38.23,1724160.0
2016-12-19 10:05:00,38.24,38.26,38.18,38.21,949100.0,38.24,38.26,38.18,38.21,949100.0
2016-12-19 10:10:00,38.21,38.23,38.19,38.2,649960.0,38.21,38.23,38.19,38.2,649960.0
2016-12-19 10:15:00,38.2,38.22,38.18,38.21,487140.0,38.2,38.22,38.18,38.21,487140.0
2016-12-19 10:20:00,38.21,38.26,38.2,38.23,566860.0,38.21,38.26,38.2,38.23,566860.0
2016-12-19 10:25:00,38.23,38.27,38.22,38.24,637800.0,38.23,38.27,38.22,38.24,637800.0
2016-12-19 10:30:00,38.24,38.39,38.23,38.39,1663720.0,38.24,38.39,38.23,38.39,1663720.0
2016-12-19 10:35:00,38.39,38.41,38.36,38.39,1149900.0,38.39,38.41,38.36,38.39,1149900.0
2016-12-19 10:40:00,38.39,38.49,38.39,38.48,1590360.0,38.39,38.49,38.39,38.48,1590360.0
2016-12-19 10:45:00,38.46,38.49,38.43,38.46,1064700.0,38.46,38.49,38.43,38.46,1064700.0
2016-12-19 10:50:00,38.47,38.48,38.36,38.38,941480.0,38.47,38.48,38.36,38.38,941480.0
2016-12-19 10:55:00,38.37,38.43,38.37,38.39,619060.0,38.37,38.43,38.37,38.39,619060.0
2016-12-19 11:00:00,38.39,38.52,38.39,38.47,1197380.0,38.39,38.52,38.39,38.47,1197380.0
2016-12-19 11:05:00,38.47,38.52,38.46,38.49,895620.0,38.47,38.52,38.46,38.49,895620.0
2016-12-19 11:10:00,38.5,38.51,38.42,38.43,592940.0,38.5,38.51,38.42,38.43,592940.0
2016-12-19 11:15:00,38.44,38.44,38.38,38.39,532980.0,38.44,38.44,38.38,38.39,532980.0
2016-12-19 11:20:00,38.39,38.42,38.36,38.39,603440.0,38.39,38.42,38.36,38.39,603440.0
2016-12-19 11:25:00,38.39,38.41,38.34,38.35,457520.0,38.39,38.41,38.34,38.35,457520.0
2016-12-19 11:30:00,38.35,38.43,38.35,38.42,721460.0,38.35,38.43,38.35,38.42,721460.0
2016-12-19 11:35:00,38.42,38.44,38.36,38.37,854280.0,38.42,38.44,38.36,38.37,854280.0
2016-12-19 11:40:00,38.37,38.39,38.34,38.35,308060.0,38.37,38.39,38.34,38.35,308060.0
2016-12-19 11:45:00,38.35,38.39,38.35,38.38,173520.0,38.35,38.39,38.35,38.38,173520.0
2016-12-19 11:50:00,38.38,38.43,38.37,38.39,525320.0,38.38,38.43,38.37,38.39,525320.0
2016-12-19 11:55:00,38.41,38.41,38.36,38.36,417160.0,38.41,38.41,38.36,38.36,417160.0
2016-12-19 12:00:00,38.37,38.39,38.36,38.38,680040.0,38.37,38.39,38.36,38.38,680040.0
2016-12-19 12:05:00,38.39,38.39,38.34,38.39,271980.0,38.39,38.39,38.34,38.39,271980.0
2016-12-19 12:10:00,38.39,38.4,38.36,38.37,286880.0,38.39,38.4,38.36,38.37,286880.0
2016-12-19 12:15:00,38.37,38.44,38.37,38.44,384020.0,38.37,38.44,38.37,38.44,384020.0
2016-12-19 12:20:00,38.45,38.46,38.44,38.45,549740.0,38.45,38.46,38.44,38.45,549740.0
2016-12-19 12:25:00,38.44,38.45,38.4,38.45,382840.0,38.44,38.45,38.4,38.45,382840.0
2016-12-19 12:30:00,38.45,38.46,38.43,38.44,499740.0,38.45,38.46,38.43,38.44,499740.0
2016-12-19 12:35:00,38.44,38.45,38.42,38.43,152600.0,38.44,38.45,38.42,38.43,152600.0
2016-12-19 12:40:00,38.44,38.46,38.43,38.46,228840.0,38.44,38.46,38.43,38.46,228840.0
2016-12-19 12:45:00,38.45,38.47,38.41,38.42,396080.0,38.45,38.47,38.41,38.42,396080.0
2016-12-19 12:50:00,38.42,38.43,38.42,38.42,290820.0,38.42,38.43,38.42,38.42,290820.0
2016-12-19 12:55:00,38.42,38.43,38.41,38.42,280140.0,38.42,38.43,38.41,38.42,280140.0
2016-12-19 13:00:00,38.43,38.43,38.4,38.4,144620.0,38.43,38.43,38.4,38.4,144620.0
2016-12-19 13:05:00,38.4,38.42,38.39,38.42,316220.0,38.4,38.42,38.39,38.42,316220.0
2016-12-19 13:10:00,38.41,38.42,38.38,38.38,159100.0,38.41,38.42,38.38,38.38,159100.0
2016-12-19 13:15:00,38.38,38.42,38.38,38.41,147580.0,38.38,38.42,38.38,38.41,147580.0
2016-12-19 13:20:00,38.4,38.41,38.39,38.41,270240.0,38.4,38.41,38.39,38.41,270240.0
2016-12-19 13:25:00,38.42,38.42,38.4,38.41,105680.0,38.42,38.42,38.4,38.41,105680.0
2016-12-19 13:30:00,38.41,38.43,38.37,38.38,250700.0,38.41,38.43,38.37,38.38,250700.0
2016-12-19 13:35:00,38.38,38.38,38.32,38.37,473400.0,38.38,38.38,38.32,38.37,473400.0
2016-12-19 13:40:00,38.36,38.4,38.35,38.4,711340.0,38.36,38.4,38.35,38.4,711340.0
2016-12-19 13:45:00,38.38,38.4,38.37,38.38,258000.0,38.38,38.4,38.37,38.38,258000.0
2016-12-19 13:50:00,38.38,38.38,38.36,38.36,152780.0,38.38,38.38,38.36,38.36,152780.0
2016-12-19 13:55:00,38.37,38.39,38.36,38.36,89700.0,38.37,38.39,38.36,38.36,89700.0
2016-12-19 14:00:00,38.36,38.39,38.35,38.39,254840.0,38.36,38.39,38.35,38.39,254840.0
2016-12-19 14:05:00,38.39,38.42,38.39,38.41,416860.0,38.39,38.42,38.39,38.41,416860.0
2016-12-19 14:10:00,38.41,38.42,38.39,38.4,294340.0,38.41,38.42,38.39,38.4,294340.0
2016-12-19 14:15:00,38.4,38.4,38.36,38.38,139540.0,38.4,38.4,38.36,38.38,139540.0
2016-12-19 14:20:00,38.37,38.37,38.33,38.35,253600.0,38.37,38.37,38.33,38.35,253600.0
2016-12-19 14:25:00,38.35,38.36,38.34,38.34,226940.0,38.35,38.36,38.34,38.34,226940.0
2016-12-19 14:30:00,38.34,38.34,38.29,38.32,471720.0,38.34,38.34,38.29,38.32,471720.0
2016-12-19 14:35:00,38.3,38.33,38.3,38.3,286340.0,38.3,38.33,38.3,38.3,286340.0
2016-12-19 14:40:00,38.3,38.32,38.29,38.29,221100.0,38.3,38.32,38.29,38.29,221100.0
2016-12-19 14:45:00,38.3,38.33,38.29,38.32,360000.0,38.3,38.33,38.29,38.32,360000.0
2016-12-19 14:50:00,38.33,38.34,38.29,38.31,173380.0,38.33,38.34,38.29,38.31,173380.0
2016-12-19 14:55:00,38.31,38.34,38.3,38.3,195220.0,38.31,38.34,38.3,38.3,195220.0
2016-12-19 15:00:00,38.3,38.32,38.3,38.32,187660.0,38.3,38.32,38.3,38.32,187660.0
2016-12-19 15:05:00,38.32,38.32,38.29,38.3,319720.0,38.32,38.32,38.29,38.3,319720.0
2016-12-19 15:10:00,38.3,38.32,38.29,38.3,492580.0,38.3,38.32,38.29,38.3,492580.0
2016-12-19 15:15:00,38.3,38.31,38.28,38.29,404340.0,38.3,38.31,38.28,38.29,404340.0
2016-12-19 15:20:00,38.3,38.3,38.28,38.29,445900.0,38.3,38.3,38.28,38.29,445900.0
2016-12-19 15:25:00,38.29,38.32,38.29,38.31,358500.0,38.29,38.32,38.29,38.31,358500.0
2016-12-19 15:30:00,38.31,38.34,38.29,38.31,390280.0,38.31,38.34,38.29,38.31,390280.0
2016-12-19 15:35:00,38.3,38.34,38.3,38.31,614980.0,38.3,38.34,38.3,38.31,614980.0
2016-12-19 15:40:00,38.3,38.32,38.27,38.27,642860.0,38.3,38.32,38.27,38.27,642860.0
2016-12-19 15:45:00,38.26,38.27,38.22,38.22,837820.0,38.26,38.27,38.22,38.22,837820.0
2016-12-19 15:50:00,38.22,38.29,38.22,38.27,1107520.0,38.22,38.29,38.22,38.27,1107520.0
2016-12-19 15:55:00,38.27,38.31,38.25,38.3,1649920.0,38.27,38.31,38.25,38.3,1649920.0
2016-12-20 09:30:00,38.43,38.52,38.39,38.48,2493720.0,38.43,38.52,38.39,38.48,2493720.0
2016-12-20 09:35:00,38.45,38.68,38.45,38.63,1914900.0,38.45,38.68,38.45,38.63,1914900.0
2016-12-20 09:40:00,38.64,38.7,38.62,38.65,1561240.0,38.64,38.7,38.62,38.65,1561240.0
2016-12-20 09:45:00,38.64,38.71,38.64,38.71,1184960.0,38.64,38.71,38.64,38.71,1184960.0
2016-12-20 09:50:00,38.71,38.72,38.62,38.63,1079800.0,38.71,38.72,38.62,38.63,1079800.0
2016-12-20 09:55:00,38.64,38.66,38.54,38.59,895420.0,38.64,38.66,38.54,38.59,895420.0
2016-12-20 10:00:00,38.59,38.64,38.51,38.51,800080.0,38.59,38.64,38.51,38.51,800080.0
2016-12-20 10:05:00,38.52,38.57,38.51,38.56,759420.0,38.52,38.57,38.51,38.56,759420.0
2016-12-20 10:10:00,38.56,38.6,38.55,38.57,522200.0,38.56,38.6,38.55,38.57,522200.0
2016-12-20 10:15:00,38.57,38.59,38.52,38.52,339080.0,38.57,38.59,38.52,38.52,339080.0
2016-12-20 10:20:00,38.52,38.55,38.51,38.52,372700.0,38.52,38.55,38.51,38.52,372700.0
2016-12-20 10:25:00,38.53,38.53,38.47,38.51,445180.0,38.53,38.53,38.47,38.51,445180.0
2016-12-20 10:30:00,38.51,38.56,38.51,38.55,523620.0,38.51,38.56,38.51,38.55,523620.0
2016-12-20 10:35:00,38.55,38.59,38.54,38.59,462080.0,38.55,38.59,38.54,38.59,462080.0
2016-12-20 10:40:00,38.58,38.63,38.58,38.63,592120.0,38.58,38.63,38.58,38.63,592120.0
2016-12-20 10:45:00,38.62,38.63,38.58,38.59,401840.0,38.62,38.63,38.58,38.59,401840.0
2016-12-20 10:50:00,38.59,38.62,38.59,38.61,303180.0,38.59,38.62,38.59,38.61,303180.0
2016-12-20 10:55:00,38.62,38.63,38.58,38.59,220320.0,38.62,38.63,38.58,38.59,220320.0
2016-12-20 11:00:00,38.59,38.6,38.56,38.57,270520.0,38.59,38.6,38.56,38.57,270520.0
2016-12-20 11:05:00,38.57,38.62,38.57,38.62,382880.0,38.57,38.62,38.57,38.62,382880.0
2016-12-20 11:10:00,38.61,38.61,38.54,38.56,441480.0,38.61,38.61,38.54,38.56,441480.0
2016-12-20 11:15:00,38.56,38.6,38.55,38.58,132520.0,38.56,38.6,38.55,38.58,132520.0
2016-12-20 11:20:00,38.58,38.61,38.55,38.59,346940.0,38.58,38.61,38.55,38.59,346940.0
2016-12-20 11:25:00,38.6,38.61,38.58,38.6,295120.0,38.6,38.61,38.58,38.6,295120.0
2016-12-20 11:30:00,38.6,38.61,38.59,38.6,392160.0,38.6,38.61,38.59,38.6,392160.0
2016-12-20 11:35:00,38.6,38.6,38.54,38.57,503180.0,38.6,38.6,38.54,38.57,503180.0
2016-12-20 11:40:00,38.56,38.57,38.54,38.55,256760.0,38.56,38.57,38.54,38.55,256760.0
2016-12-20 11:45:00,38.55,38.57,38.54,38.55,296080.0,38.55,38.57,38.54,38.55,296080.0
2016-12-20 11:50:00,38.56,38.57,38.55,38.55,348580.0,38.56,38.57,38.55,38.55,348580.0
2016-12-20 11:55:00,38.56,38.6,38.55,38.59,240940.0,38.56,38.6,38.55,38.59,240940.0
2016-12-20 12:00:00,38.59,38.6,38.58,38.59,192500.0,38.59,38.6,38.58,38.59,192500.0
2016-12-20 12:05:00,38.58,38.6,38.58,38.59,223060.0,38.58,38.6,38.58,38.59,223060.0
2016-12-20 12:10:00,38.59,38.6,38.58,38.59,289900.0,38.59,38.6,38.58,38.59,289900.0
2016-12-20 12:15:00,38.58,38.6,38.58,38.59,138660.0,38.58,38.6,38.58,38.59,138660.0
2016-12-20 12:20:00,38.58,38.59,38.58,38.58,186260.0,38.58,38.59,38.58,38.58,186260.0
2016-12-20 12:25:00,38.58,38.59,38.57,38.58,161900.0,38.58,38.59,38.57,38.58,161900.0
2016-12-20 12:30:00,38.58,38.59,38.58,38.58,174600.0,38.58,38.59,38.58,38.58,174600.0
2016-12-20 12:35:00,38.58,38.6,38.58,38.59,270660.0,38.58,38.6,38.58,38.59,270660.0
2016-12-20 12:40:00,38.59,38.64,38.59,38.64,373580.0,38.59,38.64,38.59,38.64,373580.0
2016-12-20 12:45:00,38.64,38.67,38.63,38.66,529140.0,38.64,38.67,38.63,38.66,529140.0
2016-12-20 12:50:00,38.67,38.68,38.66,38.67,337000.0,38.67,38.68,38.66,38.67,337000.0
2016-12-20 12:55:00,38.67,38.69,38.66,38.67,390140.0,38.67,38.69,38.66,38.67,390140.0
2016-12-20 13:00:00,38.67,38.68,38.66,38.67,276860.0,38.67,38.68,38.66,38.67,276860.0
2016-12-20 13:05:00,38.67,38.69,38.66,38.67,625340.0,38.67,38.69,38.66,38.67,625340.0
2016-12-20 13:10:00,38.67,38.68,38.65,38.65,455640.0,38.67,38.68,38.65,38.65,455640.0
2016-12-20 13:15:00,38.65,38.67,38.64,38.65,785640.0,38.65,38.67,38.64,38.65,785640.0
2016-12-20 13:20:00,38.65,38.68,38.65,38.68,346780.0,38.65,38.68,38.65,38.68,346780.0
2016-12-20 13:25:00,38.68,38.68,38.66,38.67,593960.0,38.68,38.68,38.66,38.67,593960.0
2016-12-20 13:30:00,38.68,38.69,38.66,38.67,453780.0,38.68,38.69,38.66,38.67,453780.0
2016-12-20 13:35:00,38.66,38.67,38.65,38.66,268860.0,38.66,38.67,38.65,38.66,268860.0
2016-12-20 13:40:00,38.66,38.66,38.64,38.64,277300.0,38.66,38.66,38.64,38.64,277300.0
2016-12-20 13:45:00,38.63,38.66,38.63,38.65,229780.0,38.63,38.66,38.63,38.65,229780.0
2016-12-20 13:50:00,38.65,38.66,38.64,38.65,202900.0,38.65,38.66,38.64,38.65,202900.0
2016-12-20 13:55:00,38.65,38.65,38.64,38.65,221040.0,38.65,38.65,38.64,38.65,221040.0
2016-12-20 14:00:00,38.66,38.66,38.63,38.63,206040.0,38.66,38.66,38.63,38.63,206040.0
2016-12-20 14:05:00,38.64,38.64,38.63,38.63,251320.0,38.64,38.64,38.63,38.63,251320.0
2016-12-20 14:10:00,38.64,38.64,38.63,38.64,316260.0,38.64,38.64,38.63,38.64,316260.0
2016-12-20 14:15:00,38.64,38.64,38.62,38.62,275400.0,38.64,38.64,38.62,38.62,275400.0
2016-12-20 14:20:00,38.62,38.64,38.62,38.63,119200.0,38.62,38.64,38.62,38.63,119200.0
2016-12-20 14:25:00,38.63,38.64,38.62,38.62,298080.0,38.63,38.64,38.62,38.62,298080.0
2016-12-20 14:30:00,38.62,38.63,38.59,38.6,329120.0,38.62,38.63,38.59,38.6,329120.0
2016-12-20 14:35:00,38.6,38.61,38.59,38.6,186920.0,38.6,38.61,38.59,38.6,186920.0
2016-12-20 14:40:00,38.6,38.63,38.6,38.61,537900.0,38.6,38.63,38.6,38.61,537900.0
2016-12-20 14:45:00,38.61,38.61,38.59,38.6,306920.0,38.61,38.61,38.59,38.6,306920.0
2016-12-20 14:50:00,38.59,38.64,38.59,38.61,285700.0,38.59,38.64,38.59,38.61,285700.0
2016-12-20 14:55:00,38.6,38.61,38.59,38.61,193260.0,38.6,38.61,38.59,38.61,193260.0
2016-12-20 15:00:00,38.61,38.62,38.61,38.61,191940.0,38.61,38.62,38.61,38.61,191940.0
2016-12-20 15:05:00,38.62,38.64,38.62,38.63,210180.0,38.62,38.64,38.62,38.63,210180.0
2016-12-20 15:10:00,38.63,38.63,38.61,38.63,336800.0,38.63,38.63,38.61,38.63,336800.0
2016-12-20 15:15:00,38.63,38.65,38.63,38.65,531100.0,38.63,38.65,38.63,38.65,531100.0
2016-12-20 15:20:00,38.65,38.65,38.61,38.62,331040.0,38.65,38.65,38.61,38.62,331040.0
2016-12-20 15:25:00,38.62,38.67,38.62,38.66,547720.0,38.62,38.67,38.62,38.66,547720.0
2016-12-20 15:30:00,38.66,38.67,38.63,38.63,549400.0,38.66,38.67,38.63,38.63,549400.0
2016-12-20 15:35:00,38.63,38.64,38.57,38.58,895440.0,38.63,38.64,38.57,38.58,895440.0
2016-12-20 15:40:00,38.58,38.6,38.57,38.6,448980.0,38.58,38.6,38.57,38.6,448980.0
2016-12-20 15:45:00,38.59,38.59,38.56,38.56,595720.0,38.59,38.59,38.56,38.56,595720.0
2016-12-20 15:50:00,38.56,38.57,38.53,38.56,1079400.0,38.56,38.57,38.53,38.56,1079400.0
2016-12-20 15:55:00,38.56,38.57,38.53,38.56,2062080.0,38.56,38.57,38.53,38.56,2062080.0
2016-12-21 09:30:00,38.5,38.52,38.31,38.42,2166800.0,38.5,38.52,38.31,38.42,2166800.0
2016-12-21 09:35:00,38.43,38.46,38.33,38.36,1166260.0,38.43,38.46,38.33,38.36,1166260.0
2016-12-21 09:40:00,38.36,38.42,38.35,38.39,735360.0,38.36,38.42,38.35,38.39,735360.0
2016-12-21 09:45:00,38.39,38.42,38.33,38.38,759440.0,38.39,38.42,38.33,38.38,759440.0
2016-12-21 09:50:00,38.38,38.4,38.36,38.38,420860.0,38.38,38.4,38.36,38.38,420860.0
2016-12-21 09:55:00,38.39,38.43,38.37,38.42,746800.0,38.39,38.43,38.37,38.42,746800.0
2016-12-21 10:00:00,38.4,38.42,38.33,38.34,808100.0,38.4,38.42,38.33,38.34,808100.0
2016-12-21 10:05:00,38.33,38.37,38.29,38.36,840640.0,38.33,38.37,38.29,38.36,840640.0
2016-12-21 10:10:00,38.37,38.37,38.32,38.35,293960.0,38.37,38.37,38.32,38.35,293960.0
2016-12-21 10:15:00,38.34,38.38,38.33,38.36,255260.0,38.34,38.38,38.33,38.36,255260.0
2016-12-21 10:20:00,38.36,38.43,38.34,38.42,583000.0,38.36,38.43,38.34,38.42,583000.0
2016-12-21 10:25:00,38.41,38.42,38.37,38.4,412380.0,38.41,38.42,38.37,38.4,412380.0
2016-12-21 10:30:00,38.4,38.41,38.37,38.39,259580.0,38.4,38.41,38.37,38.39,259580.0
2016-12-21 10:35:00,38.39,38.44,38.39,38.4,1192340.0,38.39,38.44,38.39,38.4,1192340.0
2016-12-21 10:40:00,38.39,38.44,38.39,38.42,190860.0,38.39,38.44,38.39,38.42,190860.0
2016-12-21 10:45:00,38.41,38.43,38.4,38.42,418860.0,38.41,38.43,38.4,38.42,418860.0
2016-12-21 10:50:00,38.42,38.42,38.37,38.38,751580.0,38.42,38.42,38.37,38.38,751580.0
2016-12-21 10:55:00,38.38,38.39,38.33,38.33,316860.0,38.38,38.39,38.33,38.33,316860.0
2016-12-21 11:00:00,38.34,38.36,38.34,38.35,295180.0,38.34,38.36,38.34,38.35,295180.0
2016-12-21 11:05:00,38.35,38.35,38.34,38.35,205260.0,38.35,38.35,38.34,38.35,205260.0
2016-12-21 11:10:00,38.34,38.36,38.3,38.32,377260.0,38.34,38.36,38.3,38.32,377260.0
2016-12-21 11:15:00,38.32,38.34,38.31,38.32,275700.0,38.32,38.34,38.31,38.32,275700.0
2016-12-21 11:20:00,38.32,38.34,38.29,38.32,725600.0,38.32,38.34,38.29,38.32,725600.0
2016-12-21 11:25:00,38.32,38.34,38.29,38.29,371380.0,38.32,38.34,38.29,38.29,371380.0
2016-12-21 11:30:00,38.29,38.33,38.29,38.32,274980.0,38.29,38.33,38.29,38.32,274980.0
2016-12-21 11:35:00,38.32,38.32,38.3,38.32,119000.0,38.32,38.32,38.3,38.32,119000.0
2016-12-21 11:40:00,38.32,38.33,38.3,38.31,208340.0,38.32,38.33,38.3,38.31,208340.0
2016-12-21 11:45:00,38.31,38.35,38.3,38.35,343160.0,38.31,38.35,38.3,38.35,343160.0
2016-12-21 11:50:00,38.35,38.35,38.32,38.34,159680.0,38.35,38.35,38.32,38.34,159680.0
2016-12-21 11:55:00,38.35,38.36,38.33,38.35,154520.0,38.35,38.36,38.33,38.35,154520.0
2016-12-21 12:00:00,38.35,38.36,38.34,38.36,221140.0,38.35,38.36,38.34,38.36,221140.0
2016-12-21 12:05:00,38.36,38.36,38.34,38.35,148760.0,38.36,38.36,38.34,38.35,148760.0
2016-12-21 12:10:00,38.35,38.36,38.35,38.36,135400.0,38.35,38.36,38.35,38.36,135400.0
2016-12-21 12:15:00,38.36,38.36,38.34,38.35,118400.0,38.36,38.36,38.34,38.35,118400.0
2016-12-21 12:20:00,38.35,38.35,38.32,38.35,172880.0,38.35,38.35,38.32,38.35,172880.0
2016-12-21 12:25:00,38.34,38.37,38.34,38.37,460620.0,38.34,38.37,38.34,38.37,460620.0
2016-12-21 12:30:00,38.37,38.39,38.37,38.37,383820.0,38.37,38.39,38.37,38.37,383820.0
2016-12-21 12:35:00,38.37,38.39,38.36,38.38,385740.0,38.37,38.39,38.36,38.38,385740.0
2016-12-21 12:40:00,38.38,38.42,38.37,38.4,480520.0,38.38,38.42,38.37,38.4,480520.0
2016-12-21 12:45:00,38.39,38.41,38.39,38.39,201220.0,38.39,38.41,38.39,38.39,201220.0
2016-12-21 12:50:00,38.4,38.41,38.38,38.39,92000.0,38.4,38.41,38.38,38.39,92000.0
2016-12-21 12:55:00,38.4,38.4,38.39,38.39,96500.0,38.4,38.4,38.39,38.39,96500.0
2016-12-21 13:00:00,38.38,38.4,38.36,38.39,280560.0,38.38,38.4,38.36,38.39,280560.0
2016-12-21 13:05:00,38.38,38.39,38.37,38.37,154300.0,38.38,38.39,38.37,38.37,154300.0
2016-12-21 13:10:00,38.37,38.38,38.36,38.38,141260.0,38.37,38.38,38.36,38.38,141260.0
2016-12-21 13:15:00,38.39,38.39,38.35,38.35,186920.0,38.39,38.39,38.35,38.35,186920.0
2016-12-21 13:20:00,38.37,38.38,38.37,38.38,136280.0,38.37,38.38,38.37,38.38,136280.0
2016-12-21 13:25:00,38.38,38.38,38.36,38.36,180180.0,38.38,38.38,38.36,38.36,180180.0
2016-12-21 13:30:00,38.36,38.38,38.36,38.37,93620.0,38.36,38.38,38.36,38.37,93620.0
2016-12-21 13:35:00,38.38,38.39,38.38,38.39,114520.0,38.38,38.39,38.38,38.39,114520.0
2016-12-21 13:40:00,38.38,38.41,38.37,38.4,215560.0,38.38,38.41,38.37,38.4,215560.0
2016-12-21 13:45:00,38.41,38.45,38.4,38.43,731320.0,38.41,38.45,38.4,38.43,731320.0
2016-12-21 13:50:00,38.43,38.44,38.42,38.43,132000.0,38.43,38.44,38.42,38.43,132000.0
2016-12-21 13:55:00,38.43,38.43,38.4,38.4,111000.0,38.43,38.43,38.4,38.4,111000.0
2016-12-21 14:00:00,38.41,38.45,38.41,38.43,377160.0,38.41,38.45,38.41,38.43,377160.0
2016-12-21 14:05:00,38.43,38.47,38.43,38.47,259840.0,38.43,38.47,38.43,38.47,259840.0
2016-12-21 14:10:00,38.47,38.48,38.44,38.47,239820.0,38.47,38.48,38.44,38.47,239820.0
2016-12-21 14:15:00,38.47,38.49,38.44,38.48,169860.0,38.47,38.49,38.44,38.48,169860.0
2016-12-21 14:20:00,38.47,38.48,38.45,38.48,335040.0,38.47,38.48,38.45,38.48,335040.0
2016-12-21 14:25:00,38.48,38.51,38.48,38.51,358440.0,38.48,38.51,38.48,38.51,358440.0
2016-12-21 14:30:00,38.5,38.51,38.48,38.5,186340.0,38.5,38.51,38.48,38.5,186340.0
2016-12-21 14:35:00,38.49,38.52,38.49,38.5,219500.0,38.49,38.52,38.49,38.5,219500.0
2016-12-21 14:40:00,38.5,38.53,38.5,38.5,207940.0,38.5,38.53,38.5,38.5,207940.0
2016-12-21 14:45:00,38.51,38.51,38.48,38.49,364740.0,38.51,38.51,38.48,38.49,364740.0
2016-12-21 14:50:00,38.49,38.53,38.49,38.53,387420.0,38.49,38.53,38.49,38.53,387420.0
2016-12-21 14:55:00,38.53,38.54,38.51,38.52,276480.0,38.53,38.54,38.51,38.52,276480.0
2016-12-21 15:00:00,38.52,38.55,38.52,38.54,333840.0,38.52,38.55,38.52,38.54,333840.0
2016-12-21 15:05:00,38.54,38.55,38.53,38.53,246820.0,38.54,38.55,38.53,38.53,246820.0
2016-12-21 15:10:00,38.53,38.54,38.52,38.53,240260.0,38.53,38.54,38.52,38.53,240260.0
2016-12-21 15:15:00,38.53,38.54,38.52,38.54,185600.0,38.53,38.54,38.52,38.54,185600.0
2016-12-21 15:20:00,38.54,38.55,38.53,38.54,235440.0,38.54,38.55,38.53,38.54,235440.0
2016-12-21 15:25:00,38.54,38.56,38.53,38.55,328620.0,38.54,38.56,38.53,38.55,328620.0
2016-12-21 15:30:00,38.54,38.55,38.49,38.5,479620.0,38.54,38.55,38.49,38.5,479620.0
2016-12-21 15:35:00,38.5,38.52,38.49,38.51,483920.0,38.5,38.52,38.49,38.51,483920.0
2016-12-21 15:40:00,38.51,38.52,38.49,38.5,243800.0,38.51,38.52,38.49,38.5,243800.0
2016-12-21 15:45:00,38.51,38.52,38.49,38.52,371460.0,38.51,38.52,38.49,38.52,371460.0
2016-12-21 15:50:00,38.52,38.54,38.51,38.53,568020.0,38.52,38.54,38.51,38.53,568020.0
2016-12-21 15:55:00,38.54,38.54,38.5,38.53,1349420.0,38.54,38.54,38.5,38.53,1349420.0
2016-12-22 09:30:00,38.41,38.47,38.36,38.44,1651980.0,38.41,38.47,38.36,38.44,1651980.0
2016-12-22 09:35:00,38.46,38.46,38.31,38.39,1337080.0,38.46,38.46,38.31,38.39,1337080.0
2016-12-22 09:40:00,38.38,38.42,38.32,38.41,726820.0,38.38,38.42,38.32,38.41,726820.0
2016-12-22 09:45:00,38.41,38.53,38.38,38.51,1123940.0,38.41,38.53,38.38,38.51,1123940.0
2016-12-22 09:50:00,38.51,38.51,38.43,38.43,416760.0,38.51,38.51,38.43,38.43,416760.0
2016-12-22 09:55:00,38.43,38.47,38.41,38.46,316780.0,38.43,38.47,38.41,38.46,316780.0
2016-12-22 10:00:00,38.45,38.53,38.45,38.51,653860.0,38.45,38.53,38.45,38.51,653860.0
2016-12-22 10:05:00,38.5,38.56,38.45,38.47,828800.0,38.5,38.56,38.45,38.47,828800.0
2016-12-22 10:10:00,38.46,38.53,38.43,38.5,257920.0,38.46,38.53,38.43,38.5,257920.0
2016-12-22 10:15:00,38.49,38.52,38.47,38.48,316540.0,38.49,38.52,38.47,38.48,316540.0
2016-12-22 10:20:00,38.49,38.51,38.46,38.5,250800.0,38.49,38.51,38.46,38.5,250800.0
2016-12-22 10:25:00,38.5,38.51,38.41,38.41,476540.0,38.5,38.51,38.41,38.41,476540.0
2016-12-22 10:30:00,38.42,38.46,38.41,38.45,196460.0,38.42,38.46,38.41,38.45,196460.0
2016-12-22 10:35:00,38.44,38.44,38.37,38.37,909760.0,38.44,38.44,38.37,38.37,909760.0
2016-12-22 10:40:00,38.38,38.39,38.34,38.34,697820.0,38.38,38.39,38.34,38.34,697820.0
2016-12-22 10:45:00,38.34,38.38,38.33,38.35,620400.0,38.34,38.38,38.33,38.35,620400.0
2016-12-22 10:50:00,38.35,38.36,38.29,38.31,491400.0,38.35,38.36,38.29,38.31,491400.0
2016-12-22 10:55:00,38.31,38.31,38.28,38.3,500500.0,38.31,38.31,38.28,38.3,500500.0
2016-12-22 11:00:00,38.3,38.34,38.27,38.28,582300.0,38.3,38.34,38.27,38.28,582300.0
2016-12-22 11:05:00,38.27,38.29,38.25,38.26,541300.0,38.27,38.29,38.25,38.26,541300.0
2016-12-22 11:10:00,38.27,38.3,38.27,38.29,462460.0,38.27,38.3,38.27,38.29,462460.0
2016-12-22 11:15:00,38.29,38.3,38.27,38.28,504560.0,38.29,38.3,38.27,38.28,504560.0
2016-12-22 11:20:00,38.29,38.3,38.28,38.29,238500.0,38.29,38.3,38.28,38.29,238500.0
2016-12-22 11:25:00,38.29,38.3,38.28,38.29,383840.0,38.29,38.3,38.28,38.29,383840.0
2016-12-22 11:30:00,38.29,38.34,38.28,38.33,441200.0,38.29,38.34,38.28,38.33,441200.0
2016-12-22 11:35:00,38.32,38.34,38.29,38.31,327760.0,38.32,38.34,38.29,38.31,327760.0
2016-12-22 11:40:00,38.31,38.31,38.28,38.29,594300.0,38.31,38.31,38.28,38.29,594300.0
2016-12-22 11:45:00,38.28,38.29,38.25,38.25,611300.0,38.28,38.29,38.25,38.25,611300.0
2016-12-22 11:50:00,38.26,38.26,38.21,38.23,595060.0,38.26,38.26,38.21,38.23,595060.0
2016-12-22 11:55:00,38.23,38.27,38.22,38.27,442800.0,38.23,38.27,38.22,38.27,442800.0
2016-12-22 12:00:00,38.27,38.29,38.26,38.27,425640.0,38.27,38.29,38.26,38.27,425640.0
2016-12-22 12:05:00,38.27,38.28,38.24,38.25,203100.0,38.27,38.28,38.24,38.25,203100.0
2016-12-22 12:10:00,38.25,38.25,38.23,38.25,197420.0,38.25,38.25,38.23,38.25,197420.0
2016-12-22 12:15:00,38.25,38.25,38.23,38.23,109720.0,38.25,38.25,38.23,38.23,109720.0
2016-12-22 12:20:00,38.23,38.24,38.19,38.24,465200.0,38.23,38.24,38.19,38.24,465200.0
2016-12-22 12:25:00,38.24,38.24,38.19,38.19,303880.0,38.24,38.24,38.19,38.19,303880.0
2016-12-22 12:30:00,38.2,38.22,38.19,38.19,544480.0,38.2,38.22,38.19,38.19,544480.0
2016-12-22 12:35:00,38.19,38.19,38.15,38.17,500760.0,38.19,38.19,38.15,38.17,500760.0
2016-12-22 12:40:00,38.17,38.18,38.15,38.16,313100.0,38.17,38.18,38.15,38.16,313100.0
2016-12-22 12:45:00,38.16,38.23,38.16,38.23,410780.0,38.16,38.23,38.16,38.23,410780.0
2016-12-22 12:50:00,38.23,38.23,38.21,38.21,166020.0,38.23,38.23,38.21,38.21,166020.0
2016-12-22 12:55:00,38.21,38.23,38.21,38.23,335520.0,38.21,38.23,38.21,38.23,335520.0
2016-12-22 13:00:00,38.22,38.24,38.2,38.21,336960.0,38.22,38.24,38.2,38.21,336960.0
2016-12-22 13:05:00,38.22,38.26,38.22,38.25,212600.0,38.22,38.26,38.22,38.25,212600.0
2016-12-22 13:10:00,38.25,38.26,38.23,38.25,167480.0,38.25,38.26,38.23,38.25,167480.0
2016-12-22 13:15:00,38.24,38.25,38.23,38.25,63400.0,38.24,38.25,38.23,38.25,63400.0
2016-12-22 13:20:00,38.25,38.26,38.23,38.25,135940.0,38.25,38.26,38.23,38.25,135940.0
2016-12-22 13:25:00,38.24,38.26,38.24,38.24,237780.0,38.24,38.26,38.24,38.24,237780.0
2016-12-22 13:30:00,38.25,38.26,38.24,38.25,427080.0,38.25,38.26,38.24,38.25,427080.0
2016-12-22 13:35:00,38.25,38.25,38.24,38.24,132440.0,38.25,38.25,38.24,38.24,132440.0
2016-12-22 13:40:00,38.25,38.28,38.24,38.27,379740.0,38.25,38.28,38.24,38.27,379740.0
2016-12-22 13:45:00,38.28,38.31,38.27,38.3,439340.0,38.28,38.31,38.27,38.3,439340.0
2016-12-22 13:50:00,38.31,38.31,38.28,38.31,154200.0,38.31,38.31,38.28,38.31,154200.0
2016-12-22 13:55:00,38.3,38.3,38.26,38.27,145260.0,38.3,38.3,38.26,38.27,145260.0
2016-12-22 14:00:00,38.27,38.3,38.27,38.28,232740.0,38.27,38.3,38.27,38.28,232740.0
2016-12-22 14:05:00,38.28,38.29,38.24,38.24,265840.0,38.28,38.29,38.24,38.24,265840.0
2016-12-22 14:10:00,38.25,38.28,38.25,38.25,214120.0,38.25,38.28,38.25,38.25,214120.0
2016-12-22 14:15:00,38.26,38.27,38.25,38.26,83740.0,38.26,38.27,38.25,38.26,83740.0
2016-12-22 14:20:00,38.27,38.29,38.26,38.29,455180.0,38.27,38.29,38.26,38.29,455180.0
2016-12-22 14:25:00,38.29,38.29,38.26,38.27,295140.0,38.29,38.29,38.26,38.27,295140.0
2016-12-22 14:30:00,38.27,38.28,38.27,38.28,84400.0,38.27,38.28,38.27,38.28,84400.0
2016-12-22 14:35:00,38.28,38.29,38.24,38.24,333620.0,38.28,38.29,38.24,38.24,333620.0
2016-12-22 14:40:00,38.24,38.26,38.24,38.26,293820.0,38.24,38.26,38.24,38.26,293820.0
2016-12-22 14:45:00,38.26,38.27,38.24,38.26,156980.0,38.26,38.27,38.24,38.26,156980.0
2016-12-22 14:50:00,38.27,38.3,38.26,38.29,321900.0,38.27,38.3,38.26,38.29,321900.0
2016-12-22 14:55:00,38.3,38.31,38.29,38.3,350940.0,38.3,38.31,38.29,38.3,350940.0
2016-12-22 15:00:00,38.3,38.3,38.25,38.25,243880.0,38.3,38.3,38.25,38.25,243880.0
2016-12-22 15:05:00,38.25,38.25,38.18,38.2,573840.0,38.25,38.25,38.18,38.2,573840.0
2016-12-22 15:10:00,38.2,38.2,38.17,38.18,408360.0,38.2,38.2,38.17,38.18,408360.0
2016-12-22 15:15:00,38.18,38.19,38.17,38.18,227040.0,38.18,38.19,38.17,38.18,227040.0
2016-12-22 15:20:00,38.18,38.21,38.17,38.2,426180.0,38.18,38.21,38.17,38.2,426180.0
2016-12-22 15:25:00,38.2,38.22,38.2,38.2,304040.0,38.2,38.22,38.2,38.2,304040.0
2016-12-22 15:30:00,38.2,38.23,38.2,38.21,292920.0,38.2,38.23,38.2,38.21,292920.0
2016-12-22 15:35:00,38.22,38.27,38.22,38.27,449640.0,38.22,38.27,38.22,38.27,449640.0
2016-12-22 15:40:00,38.27,38.28,38.24,38.25,416600.0,38.27,38.28,38.24,38.25,416600.0
2016-12-22 15:45:00,38.25,38.27,38.24,38.24,451780.0,38.25,38.27,38.24,38.24,451780.0
2016-12-22 15:50:00,38.25,38.28,38.25,38.27,720480.0,38.25,38.28,38.25,38.27,720480.0
2016-12-22 15:55:00,38.27,38.32,38.25,38.32,2528000.0,38.27,38.32,38.25,38.32,2528000.0
2016-12-23 09:30:00,38.23,38.33,38.18,38.22,1269480.0,38.23,38.33,38.18,38.22,1269480.0
2016-12-23 09:35:00,38.22,38.25,38.16,38.18,618820.0,38.22,38.25,38.16,38.18,618820.0
2016-12-23 09:40:00,38.17,38.18,38.12,38.13,804040.0,38.17,38.18,38.12,38.13,804040.0
2016-12-23 09:45:00,38.13,38.17,38.11,38.14,684060.0,38.13,38.17,38.11,38.14,684060.0
2016-12-23 09:50:00,38.14,38.2,38.13,38.19,906460.0,38.14,38.2,38.13,38.19,906460.0
2016-12-23 09:55:00,38.18,38.2,38.13,38.17,456820.0,38.18,38.2,38.13,38.17,456820.0
2016-12-23 10:00:00,38.18,38.21,38.15,38.15,456180.0,38.18,38.21,38.15,38.15,456180.0
2016-12-23 10:05:00,38.15,38.17,38.12,38.13,460180.0,38.15,38.17,38.12,38.13,460180.0
2016-12-23 10:10:00,38.13,38.16,38.11,38.14,376220.0,38.13,38.16,38.11,38.14,376220.0
2016-12-23 10:15:00,38.14,38.18,38.14,38.16,256480.0,38.14,38.18,38.14,38.16,256480.0
2016-12-23 10:20:00,38.16,38.16,38.13,38.14,202500.0,38.16,38.16,38.13,38.14,202500.0
2016-12-23 10:25:00,38.14,38.15,38.11,38.11,183480.0,38.14,38.15,38.11,38.11,183480.0
2016-12-23 10:30:00,38.12,38.14,38.11,38.14,178720.0,38.12,38.14,38.11,38.14,178720.0
2016-12-23 10:35:00,38.14,38.15,38.11,38.12,394360.0,38.14,38.15,38.11,38.12,394360.0
2016-12-23 10:40:00,38.12,38.13,38.06,38.07,526700.0,38.12,38.13,38.06,38.07,526700.0
2016-12-23 10:45:00,38.07,38.09,38.03,38.06,511640.0,38.07,38.09,38.03,38.06,511640.0
2016-12-23 10:50:00,38.06,38.06,37.99,38.0,732840.0,38.06,38.06,37.99,38.0,732840.0
2016-12-23 10:55:00,38.0,38.01,37.96,37.98,972900.0,38.0,38.01,37.96,37.98,972900.0
2016-12-23 11:00:00,37.97,38.01,37.97,38.0,428520.0,37.97,38.01,37.97,38.0,428520.0
2016-12-23 11:05:00,38.0,38.01,37.93,37.96,537380.0,38.0,38.01,37.93,37.96,537380.0
2016-12-23 11:10:00,37.97,37.97,37.93,37.94,570060.0,37.97,37.97,37.93,37.94,570060.0
2016-12-23 11:15:00,37.94,37.96,37.93,37.94,311740.0,37.94,37.96,37.93,37.94,311740.0
2016-12-23 11:20:00,37.94,37.95,37.9,37.93,465960.0,37.94,37.95,37.9,37.93,465960.0
2016-12-23 11:25:00,37.91,37.93,37.9,37.91,323420.0,37.91,37.93,37.9,37.91,323420.0
2016-12-23 11:30:00,37.92,37.94,37.9,37.93,442180.0,37.92,37.94,37.9,37.93,442180.0
2016-12-23 11:35:00,37.93,37.95,37.92,37.94,358860.0,37.93,37.95,37.92,37.94,358860.0
2016-12-23 11:40:00,37.94,37.97,37.93,37.96,290840.0,37.94,37.97,37.93,37.96,290840.0
2016-12-23 11:45:00,37.95,37.99,37.94,37.97,319840.0,37.95,37.99,37.94,37.97,319840.0
2016-12-23 11:50:00,37.97,38.0,37.97,38.0,445840.0,37.97,38.0,37.97,38.0,445840.0
2016-12-23 11:55:00,37.99,38.0,37.98,37.98,419760.0,37.99,38.0,37.98,37.98,419760.0
2016-12-23 12:00:00,37.98,38.01,37.98,38.0,279200.0,37.98,38.01,37.98,38.0,279200.0
2016-12-23 12:05:00,38.0,38.01,37.98,37.98,251880.0,38.0,38.01,37.98,37.98,251880.0
2016-12-23 12:10:00,37.99,38.0,37.98,37.99,206220.0,37.99,38.0,37.98,37.99,206220.0
2016-12-23 12:15:00,38.0,38.02,38.0,38.02,312940.0,38.0,38.02,38.0,38.02,312940.0
2016-12-23 12:20:00,38.02,38.06,38.01,38.05,488020.0,38.02,38.06,38.01,38.05,488020.0
2016-12-23 12:25:00,38.05,38.06,38.05,38.06,260800.0,38.05,38.06,38.05,38.06,260800.0
2016-12-23 12:30:00,38.05,38.06,38.04,38.05,229380.0,38.05,38.06,38.04,38.05,229380.0
2016-12-23 12:35:00,38.05,38.06,38.04,38.04,183360.0,38.05,38.06,38.04,38.04,183360.0
2016-12-23 12:40:00,38.04,38.05,38.03,38.05,221740.0,38.04,38.05,38.03,38.05,221740.0
2016-12-23 12:45:00,38.05,38.05,38.04,38.04,153120.0,38.05,38.05,38.04,38.04,153120.0
2016-12-23 12:50:00,38.04,38.04,38.02,38.03,312080.0,38.04,38.04,38.02,38.03,312080.0
2016-12-23 12:55:00,38.02,38.02,38.0,38.01,214540.0,38.02,38.02,38.0,38.01,214540.0
2016-12-23 13:00:00,38.01,38.05,38.01,38.04,164000.0,38.01,38.05,38.01,38.04,164000.0
2016-12-23 13:05:00,38.05,38.05,38.03,38.04,50000.0,38.05,38.05,38.03,38.04,50000.0
2016-12-23 13:10:00,38.04,38.05,38.03,38.04,123500.0,38.04,38.05,38.03,38.04,123500.0
2016-12-23 13:15:00,38.04,38.05,38.03,38.04,90900.0,38.04,38.05,38.03,38.04,90900.0
2016-12-23 13:20:00,38.05,38.05,38.03,38.03,129800.0,38.05,38.05,38.03,38.03,129800.0
2016-12-23 13:25:00,38.04,38.04,38.02,38.03,114680.0,38.04,38.04,38.02,38.03,114680.0
2016-12-23 13:30:00,38.04,38.04,38.03,38.04,101500.0,38.04,38.04,38.03,38.04,101500.0
2016-12-23 13:35:00,38.03,38.05,38.03,38.05,113180.0,38.03,38.05,38.03,38.05,113180.0
2016-12-23 13:40:00,38.04,38.09,38.04,38.08,577420.0,38.04,38.09,38.04,38.08,577420.0
2016-12-23 13:45:00,38.07,38.07,38.05,38.06,231000.0,38.07,38.07,38.05,38.06,231000.0
2016-12-23 13:50:00,38.05,38.06,38.04,38.04,105980.0,38.05,38.06,38.04,38.04,105980.0
2016-12-23 13:55:00,38.05,38.05,38.03,38.03,216800.0,38.05,38.05,38.03,38.03,216800.0
2016-12-23 14:00:00,38.03,38.05,38.03,38.05,140260.0,38.03,38.05,38.03,38.05,140260.0
2016-12-23 14:05:00,38.04,38.05,38.04,38.05,113960.0,38.04,38.05,38.04,38.05,113960.0
2016-12-23 14:10:00,38.06,38.07,38.05,38.06,65900.0,38.06,38.07,38.05,38.06,65900.0
2016-12-23 14:15:00,38.05,38.08,38.05,38.07,316900.0,38.05,38.08,38.05,38.07,316900.0
2016-12-23 14:20:00,38.08,38.09,38.07,38.07,473200.0,38.08,38.09,38.07,38.07,473200.0
2016-12-23 14:25:00,38.07,38.08,38.05,38.06,180720.0,38.07,38.08,38.05,38.06,180720.0
2016-12-23 14:30:00,38.05,38.06,38.04,38.05,127060.0,38.05,38.06,38.04,38.05,127060.0
2016-12-23 14:35:00,38.05,38.06,38.04,38.05,132720.0,38.05,38.06,38.04,38.05,132720.0
2016-12-23 14:40:00,38.05,38.05,38.03,38.05,156000.0,38.05,38.05,38.03,38.05,156000.0
2016-12-23 14:45:00,38.04,38.05,38.01,38.01,319720.0,38.04,38.05,38.01,38.01,319720.0
2016-12-23 14:50:00,38.01,38.01,37.98,37.99,541700.0,38.01,38.01,37.98,37.99,541700.0
2016-12-23 14:55:00,38.0,38.0,37.99,38.0,263900.0,38.0,38.0,37.99,38.0,263900.0
2016-12-23 15:00:00,38.0,38.0,37.99,38.0,182280.0,38.0,38.0,37.99,38.0,182280.0
2016-12-23 15:05:00,38.0,38.02,37.99,38.01,506620.0,38.0,38.02,37.99,38.01,506620.0
2016-12-23 15:10:00,38.01,38.04,38.01,38.03,433840.0,38.01,38.04,38.01,38.03,433840.0
2016-12-23 15:15:00,38.03,38.03,38.01,38.02,271600.0,38.03,38.03,38.01,38.02,271600.0
2016-12-23 15:20:00,38.01,38.05,38.01,38.04,195600.0,38.01,38.05,38.01,38.04,195600.0
2016-12-23 15:25:00,38.04,38.05,38.02,38.03,194580.0,38.04,38.05,38.02,38.03,194580.0
2016-12-23 15:30:00,38.02,38.04,38.01,38.02,311800.0,38.02,38.04,38.01,38.02,311800.0
2016-12-23 15:35:00,38.02,38.02,38.01,38.01,254420.0,38.02,38.02,38.01,38.01,254420.0
2016-12-23 15:40:00,38.01,38.02,37.99,37.99,615820.0,38.01,38.02,37.99,37.99,615820.0
2016-12-23 15:45:00,37.99,38.0,37.98,37.99,380480.0,37.99,38.0,37.98,37.99,380480.0
2016-12-23 15:50:00,38.0,38.01,37.99,38.0,704120.0,38.0,38.01,37.99,38.0,704120.0
2016-12-23 15:55:00,38.0,38.03,37.99,38.03,1883840.0,38.0,38.03,37.99,38.03,1883840.0
2016-12-27 09:30:00,38.17,38.19,38.06,38.14,1607820.0,38.17,38.19,38.06,38.14,1607820.0
2016-12-27 09:35:00,38.14,38.17,38.11,38.12,944000.0,38.14,38.17,38.11,38.12,944000.0
2016-12-27 09:40:00,38.13,38.25,38.12,38.22,1060720.0,38.13,38.25,38.12,38.22,1060720.0
2016-12-27 09:45:00,38.21,38.47,38.21,38.4,2127160.0,38.21,38.47,38.21,38.4,2127160.0
2016-12-27 09:50:00,38.4,38.47,38.4,38.43,1399900.0,38.4,38.47,38.4,38.43,1399900.0
2016-12-27 09:55:00,38.43,38.51,38.42,38.48,1282200.0,38.43,38.51,38.42,38.48,1282200.0
2016-12-27 10:00:00,38.49,38.58,38.47,38.57,1224340.0,38.49,38.58,38.47,38.57,1224340.0
2016-12-27 10:05:00,38.57,38.59,38.54,38.54,1066000.0,38.57,38.59,38.54,38.54,1066000.0
2016-12-27 10:10:00,38.54,38.55,38.49,38.53,1180440.0,38.54,38.55,38.49,38.53,1180440.0
2016-12-27 10:15:00,38.52,38.55,38.52,38.53,636420.0,38.52,38.55,38.52,38.53,636420.0
2016-12-27 10:20:00,38.53,38.56,38.52,38.55,543340.0,38.53,38.56,38.52,38.55,543340.0
2016-12-27 10:25:00,38.54,38.56,38.53,38.56,376080.0,38.54,38.56,38.53,38.56,376080.0
2016-12-27 10:30:00,38.55,38.57,38.54,38.55,784380.0,38.55,38.57,38.54,38.55,784380.0
2016-12-27 10:35:00,38.56,38.59,38.55,38.57,667140.0,38.56,38.59,38.55,38.57,667140.0
2016-12-27 10:40:00,38.57,38.58,38.54,38.56,429560.0,38.57,38.58,38.54,38.56,429560.0
2016-12-27 10:45:00,38.55,38.64,38.55,38.63,1125420.0,38.55,38.64,38.55,38.63,1125420.0
2016-12-27 10:50:00,38.63,38.68,38.62,38.68,849520.0,38.63,38.68,38.62,38.68,849520.0
2016-12-27 10:55:00,38.68,38.68,38.65,38.66,868440.0,38.68,38.68,38.65,38.66,868440.0
2016-12-27 11:00:00,38.66,38.73,38.66,38.69,1364900.0,38.66,38.73,38.66,38.69,1364900.0
2016-12-27 11:05:00,38.69,38.69,38.63,38.64,770080.0,38.69,38.69,38.63,38.64,770080.0
2016-12-27 11:10:00,38.63,38.65,38.59,38.61,988400.0,38.63,38.65,38.59,38.61,988400.0
2016-12-27 11:15:00,38.61,38.66,38.6,38.65,379640.0,38.61,38.66,38.6,38.65,379640.0
2016-12-27 11:20:00,38.64,38.67,38.63,38.65,588840.0,38.64,38.67,38.63,38.65,588840.0
2016-12-27 11:25:00,38.65,38.66,38.64,38.64,227900.0,38.65,38.66,38.64,38.64,227900.0
2016-12-27 11:30:00,38.65,38.68,38.64,38.67,199040.0,38.65,38.68,38.64,38.67,199040.0
2016-12-27 11:35:00,38.67,38.68,38.65,38.66,431280.0,38.67,38.68,38.65,38.66,431280.0
2016-12-27 11:40:00,38.66,38.67,38.63,38.66,382920.0,38.66,38.67,38.63,38.66,382920.0
2016-12-27 11:45:00,38.66,38.66,38.62,38.63,245660.0,38.66,38.66,38.62,38.63,245660.0
2016-12-27 11:50:00,38.63,38.63,38.56,38.56,500640.0,38.63,38.63,38.56,38.56,500640.0
2016-12-27 11:55:00,38.56,38.61,38.56,38.59,374320.0,38.56,38.61,38.56,38.59,374320.0
2016-12-27 12:00:00,38.58,38.59,38.56,38.56,293380.0,38.58,38.59,38.56,38.56,293380.0
2016-12-27 12:05:00,38.56,38.57,38.52,38.57,225980.0,38.56,38.57,38.52,38.57,225980.0
2016-12-27 12:10:00,38.57,38.6,38.57,38.57,155060.0,38.57,38.6,38.57,38.57,155060.0
2016-12-27 12:15:00,38.58,38.58,38.54,38.55,264980.0,38.58,38.58,38.54,38.55,264980.0
2016-12-27 12:20:00,38.54,38.56,38.53,38.53,208260.0,38.54,38.56,38.53,38.53,208260.0
2016-12-27 12:25:00,38.54,38.57,38.54,38.56,156800.0,38.54,38.57,38.54,38.56,156800.0
2016-12-27 12:30:00,38.56,38.57,38.54,38.56,113100.0,38.56,38.57,38.54,38.56,113100.0
2016-12-27 12:35:00,38.57,38.58,38.56,38.58,170900.0,38.57,38.58,38.56,38.58,170900.0
2016-12-27 12:40:00,38.58,38.61,38.56,38.61,332800.0,38.58,38.61,38.56,38.61,332800.0
2016-12-27 12:45:00,38.61,38.62,38.59,38.62,276880.0,38.61,38.62,38.59,38.62,276880.0
2016-12-27 12:50:00,38.63,38.65,38.62,38.64,447520.0,38.63,38.65,38.62,38.64,447520.0
2016-12-27 12:55:00,38.64,38.65,38.63,38.65,234460.0,38.64,38.65,38.63,38.65,234460.0
2016-12-27 13:00:00,38.64,38.65,38.63,38.64,293880.0,38.64,38.65,38.63,38.64,293880.0
2016-12-27 13:05:00,38.64,38.64,38.6,38.6,217420.0,38.64,38.64,38.6,38.6,217420.0
2016-12-27 13:10:00,38.61,38.62,38.6,38.62,78000.0,38.61,38.62,38.6,38.62,78000.0
2016-12-27 13:15:00,38.61,38.63,38.61,38.62,216600.0,38.61,38.63,38.61,38.62,216600.0
2016-12-27 13:20:00,38.62,38.63,38.61,38.63,154280.0,38.62,38.63,38.61,38.63,154280.0
2016-12-27 13:25:00,38.63,38.66,38.63,38.64,236000.0,38.63,38.66,38.63,38.64,236000.0
2016-12-27 13:30:00,38.65,38.66,38.64,38.66,140940.0,38.65,38.66,38.64,38.66,140940.0
2016-12-27 13:35:00,38.65,38.67,38.65,38.66,269100.0,38.65,38.67,38.65,38.66,269100.0
2016-12-27 13:40:00,38.67,38.67,38.62,38.63,292000.0,38.67,38.67,38.62,38.63,292000.0
2016-12-27 13:45:00,38.63,38.63,38.62,38.63,181300.0,38.63,38.63,38.62,38.63,181300.0
2016-12-27 13:50:00,38.63,38.65,38.62,38.62,299000.0,38.63,38.65,38.62,38.62,299000.0
2016-12-27 13:55:00,38.62,38.66,38.62,38.66,461160.0,38.62,38.66,38.62,38.66,461160.0
2016-12-27 14:00:00,38.66,38.67,38.65,38.67,238920.0,38.66,38.67,38.65,38.67,238920.0
2016-12-27 14:05:00,38.67,38.67,38.65,38.65,159340.0,38.67,38.67,38.65,38.65,159340.0
2016-12-27 14:10:00,38.64,38.65,38.62,38.64,447080.0,38.64,38.65,38.62,38.64,447080.0
2016-12-27 14:15:00,38.64,38.66,38.63,38.66,149820.0,38.64,38.66,38.63,38.66,149820.0
2016-12-27 14:20:00,38.66,38.67,38.65,38.66,139120.0,38.66,38.67,38.65,38.66,139120.0
2016-12-27 14:25:00,38.66,38.69,38.66,38.67,375020.0,38.66,38.69,38.66,38.67,375020.0
2016-12-27 14:30:00,38.66,38.67,38.63,38.63,336260.0,38.66,38.67,38.63,38.63,336260.0
2016-12-27 14:35:00,38.63,38.67,38.63,38.67,356320.0,38.63,38.67,38.63,38.67,356320.0
2016-12-27 14:40:00,38.67,38.67,38.66,38.66,234880.0,38.67,38.67,38.66,38.66,234880.0
2016-12-27 14:45:00,38.66,38.67,38.65,38.67,286060.0,38.66,38.67,38.65,38.67,286060.0
2016-12-27 14:50:00,38.67,38.67,38.65,38.66,301200.0,38.67,38.67,38.65,38.66,301200.0
2016-12-27 14:55:00,38.65,38.66,38.64,38.64,258020.0,38.65,38.66,38.64,38.64,258020.0
2016-12-27 15:00:00,38.65,38.66,38.64,38.65,264160.0,38.65,38.66,38.64,38.65,264160.0
2016-12-27 15:05:00,38.65,38.65,38.62,38.62,279060.0,38.65,38.65,38.62,38.62,279060.0
2016-12-27 15:10:00,38.63,38.65,38.61,38.63,278620.0,38.63,38.65,38.61,38.63,278620.0
2016-12-27 15:15:00,38.62,38.63,38.62,38.62,181100.0,38.62,38.63,38.62,38.62,181100.0
2016-12-27 15:20:00,38.62,38.63,38.62,38.62,390880.0,38.62,38.63,38.62,38.62,390880.0
2016-12-27 15:25:00,38.62,38.63,38.6,38.61,461480.0,38.62,38.63,38.6,38.61,461480.0
2016-12-27 15:30:00,38.62,38.62,38.6,38.6,259440.0,38.62,38.62,38.6,38.6,259440.0
2016-12-27 15:35:00,38.6,38.61,38.58,38.61,328040.0,38.6,38.61,38.58,38.61,328040.0
2016-12-27 15:40:00,38.61,38.62,38.59,38.62,392420.0,38.61,38.62,38.59,38.62,392420.0
2016-12-27 15:45:00,38.61,38.62,38.6,38.61,537660.0,38.61,38.62,38.6,38.61,537660.0
2016-12-27 15:50:00,38.6,38.61,38.58,38.6,810120.0,38.6,38.61,38.58,38.6,810120.0
2016-12-27 15:55:00,38.59,38.61,38.56,38.57,1702300.0,38.59,38.61,38.56,38.57,1702300.0
2016-12-28 09:30:00,38.81,38.98,38.8,38.93,4210440.0,38.81,38.98,38.8,38.93,4210440.0
2016-12-28 09:35:00,38.94,39.0,38.9,38.96,2966600.0,38.94,39.0,38.9,38.96,2966600.0
2016-12-28 09:40:00,38.95,38.96,38.79,38.84,2149540.0,38.95,38.96,38.79,38.84,2149540.0
2016-12-28 09:45:00,38.85,38.95,38.84,38.95,1138440.0,38.85,38.95,38.84,38.95,1138440.0
2016-12-28 09:50:00,38.95,38.97,38.84,38.86,1480760.0,38.95,38.97,38.84,38.86,1480760.0
2016-12-28 09:55:00,38.85,38.89,38.8,38.8,710880.0,38.85,38.89,38.8,38.8,710880.0
2016-12-28 10:00:00,38.81,38.83,38.73,38.79,1293780.0,38.81,38.83,38.73,38.79,1293780.0
2016-12-28 10:05:00,38.8,38.85,38.77,38.77,625620.0,38.8,38.85,38.77,38.77,625620.0
2016-12-28 10:10:00,38.77,38.78,38.66,38.76,781160.0,38.77,38.78,38.66,38.76,781160.0
2016-12-28 10:15:00,38.76,38.82,38.75,38.76,552000.0,38.76,38.82,38.75,38.76,552000.0
2016-12-28 10:20:00,38.75,38.82,38.71,38.82,285220.0,38.75,38.82,38.71,38.82,285220.0
2016-12-28 10:25:00,38.8,38.83,38.76,38.78,480120.0,38.8,38.83,38.76,38.78,480120.0
2016-12-28 10:30:00,38.77,38.84,38.77,38.78,878420.0,38.77,38.84,38.77,38.78,878420.0
2016-12-28 10:35:00,38.78,38.81,38.76,38.79,605920.0,38.78,38.81,38.76,38.79,605920.0
2016-12-28 10:40:00,38.8,38.81,38.75,38.75,356840.0,38.8,38.81,38.75,38.75,356840.0
2016-12-28 10:45:00,38.75,38.8,38.74,38.8,290560.0,38.75,38.8,38.74,38.8,290560.0
2016-12-28 10:50:00,38.79,38.8,38.75,38.76,268300.0,38.79,38.8,38.75,38.76,268300.0
2016-12-28 10:55:00,38.75,38.8,38.75,38.77,274260.0,38.75,38.8,38.75,38.77,274260.0
2016-12-28 11:00:00,38.77,38.86,38.77,38.86,877580.0,38.77,38.86,38.77,38.86,877580.0
2016-12-28 11:05:00,38.86,38.87,38.84,38.85,447360.0,38.86,38.87,38.84,38.85,447360.0
2016-12-28 11:10:00,38.86,38.91,38.84,38.91,893240.0,38.86,38.91,38.84,38.91,893240.0
2016-12-28 11:15:00,38.91,38.96,38.9,38.94,1500600.0,38.91,38.96,38.9,38.94,1500600.0
2016-12-28 11:20:00,38.94,38.97,38.91,38.94,539200.0,38.94,38.97,38.91,38.94,539200.0
2016-12-28 11:25:00,38.93,38.94,38.89,38.9,714600.0,38.93,38.94,38.89,38.9,714600.0
2016-12-28 11:30:00,38.9,38.91,38.84,38.86,522960.0,38.9,38.91,38.84,38.86,522960.0
2016-12-28 11:35:00,38.86,38.9,38.83,38.89,351040.0,38.86,38.9,38.83,38.89,351040.0
2016-12-28 11:40:00,38.88,38.89,38.83,38.84,355160.0,38.88,38.89,38.83,38.84,355160.0
2016-12-28 11:45:00,38.84,38.84,38.81,38.82,274060.0,38.84,38.84,38.81,38.82,274060.0
2016-12-28 11:50:00,38.82,38.85,38.82,38.84,159960.0,38.82,38.85,38.82,38.84,159960.0
2016-12-28 11:55:00,38.83,38.85,38.79,38.8,323260.0,38.83,38.85,38.79,38.8,323260.0
2016-12-28 12:00:00,38.79,38.79,38.74,38.76,636100.0,38.79,38.79,38.74,38.76,636100.0
2016-12-28 12:05:00,38.75,38.82,38.75,38.8,166200.0,38.75,38.82,38.75,38.8,166200.0
2016-12-28 12:10:00,38.81,38.81,38.74,38.75,415320.0,38.81,38.81,38.74,38.75,415320.0
2016-12-28 12:15:00,38.74,38.76,38.72,38.73,367260.0,38.74,38.76,38.72,38.73,367260.0
2016-12-28 12:20:00,38.74,38.78,38.73,38.74,365840.0,38.74,38.78,38.73,38.74,365840.0
2016-12-28 12:25:00,38.75,38.79,38.73,38.79,347960.0,38.75,38.79,38.73,38.79,347960.0
2016-12-28 12:30:00,38.78,38.79,38.74,38.74,147980.0,38.78,38.79,38.74,38.74,147980.0
2016-12-28 12:35:00,38.75,38.77,38.73,38.74,227660.0,38.75,38.77,38.73,38.74,227660.0
2016-12-28 12:40:00,38.74,38.75,38.69,38.7,441940.0,38.74,38.75,38.69,38.7,441940.0
2016-12-28 12:45:00,38.7,38.71,38.62,38.68,811260.0,38.7,38.71,38.62,38.68,811260.0
2016-12-28 12:50:00,38.68,38.71,38.67,38.68,263100.0,38.68,38.71,38.67,38.68,263100.0
2016-12-28 12:55:00,38.68,38.68,38.59,38.6,852900.0,38.68,38.68,38.59,38.6,852900.0
2016-12-28 13:00:00,38.61,38.61,38.56,38.58,776360.0,38.61,38.61,38.56,38.58,776360.0
2016-12-28 13:05:00,38.57,38.6,38.53,38.59,650080.0,38.57,38.6,38.53,38.59,650080.0
2016-12-28 13:10:00,38.59,38.62,38.59,38.62,628340.0,38.59,38.62,38.59,38.62,628340.0
2016-12-28 13:15:00,38.62,38.62,38.56,38.57,578720.0,38.62,38.62,38.56,38.57,578720.0
2016-12-28 13:20:00,38.57,38.6,38.56,38.6,426540.0,38.57,38.6,38.56,38.6,426540.0
2016-12-28 13:25:00,38.6,38.63,38.59,38.61,732280.0,38.6,38.63,38.59,38.61,732280.0
2016-12-28 13:30:00,38.61,38.63,38.6,38.62,298180.0,38.61,38.63,38.6,38.62,298180.0
2016-12-28 13:35:00,38.62,38.67,38.61,38.66,250820.0,38.62,38.67,38.61,38.66,250820.0
2016-12-28 13:40:00,38.66,38.67,38.62,38.64,163500.0,38.66,38.67,38.62,38.64,163500.0
2016-12-28 13:45:00,38.62,38.64,38.62,38.64,120960.0,38.62,38.64,38.62,38.64,120960.0
2016-12-28 13:50:00,38.63,38.65,38.55,38.56,200700.0,38.63,38.65,38.55,38.56,200700.0
2016-12-28 13:55:00,38.56,38.6,38.56,38.59,326460.0,38.56,38.6,38.56,38.59,326460.0
2016-12-28 14:00:00,38.58,38.63,38.58,38.61,212700.0,38.58,38.63,38.58,38.61,212700.0
2016-12-28 14:05:00,38.6,38.65,38.6,38.64,235300.0,38.6,38.65,38.6,38.64,235300.0
2016-12-28 14:10:00,38.63,38.63,38.6,38.61,142600.0,38.63,38.63,38.6,38.61,142600.0
2016-12-28 14:15:00,38.61,38.62,38.58,38.59,456400.0,38.61,38.62,38.58,38.59,456400.0
2016-12-28 14:20:00,38.58,38.59,38.55,38.56,893480.0,38.58,38.59,38.55,38.56,893480.0
2016-12-28 14:25:00,38.56,38.58,38.54,38.58,697340.0,38.56,38.58,38.54,38.58,697340.0
2016-12-28 14:30:00,38.58,38.6,38.55,38.56,321960.0,38.58,38.6,38.55,38.56,321960.0
2016-12-28 14:35:00,38.57,38.59,38.55,38.58,476400.0,38.57,38.59,38.55,38.58,476400.0
2016-12-28 14:40:00,38.58,38.59,38.55,38.56,233100.0,38.58,38.59,38.55,38.56,233100.0
2016-12-28 14:45:00,38.56,38.57,38.52,38.55,340260.0,38.56,38.57,38.52,38.55,340260.0
2016-12-28 14:50:00,38.55,38.57,38.52,38.57,158580.0,38.55,38.57,38.52,38.57,158580.0
2016-12-28 14:55:00,38.56,38.6,38.55,38.59,324980.0,38.56,38.6,38.55,38.59,324980.0
2016-12-28 15:00:00,38.6,38.63,38.59,38.61,392120.0,38.6,38.63,38.59,38.61,392120.0
2016-12-28 15:05:00,38.61,38.63,38.59,38.6,913640.0,38.61,38.63,38.59,38.6,913640.0
2016-12-28 15:10:00,38.6,38.64,38.6,38.64,352960.0,38.6,38.64,38.6,38.64,352960.0
2016-12-28 15:15:00,38.64,38.65,38.6,38.61,500640.0,38.64,38.65,38.6,38.61,500640.0
2016-12-28 15:20:00,38.61,38.64,38.61,38.63,295560.0,38.61,38.64,38.61,38.63,295560.0
2016-12-28 15:25:00,38.63,38.66,38.62,38.62,273700.0,38.63,38.66,38.62,38.62,273700.0
2016-12-28 15:30:00,38.62,38.65,38.61,38.64,470240.0,38.62,38.65,38.61,38.64,470240.0
2016-12-28 15:35:00,38.64,38.64,38.6,38.6,373080.0,38.64,38.64,38.6,38.6,373080.0
2016-12-28 15:40:00,38.6,38.6,38.56,38.59,774780.0,38.6,38.6,38.56,38.59,774780.0
2016-12-28 15:45:00,38.59,38.63,38.58,38.62,607480.0,38.59,38.63,38.58,38.62,607480.0
2016-12-28 15:50:00,38.62,38.63,38.57,38.58,878380.0,38.62,38.63,38.57,38.58,878380.0
2016-12-28 15:55:00,38.58,38.61,38.57,38.61,2167320.0,38.58,38.61,38.57,38.61,2167320.0
2016-12-29 09:30:00,38.62,38.67,38.47,38.63,1996620.0,38.62,38.67,38.47,38.63,1996620.0
2016-12-29 09:35:00,38.63,38.67,38.56,38.57,606600.0,38.63,38.67,38.56,38.57,606600.0
2016-12-29 09:40:00,38.58,38.63,38.49,38.5,1012560.0,38.58,38.63,38.49,38.5,1012560.0
2016-12-29 09:45:00,38.51,38.52,38.4,38.44,1754680.0,38.51,38.52,38.4,38.44,1754680.0
2016-12-29 09:50:00,38.44,38.47,38.37,38.44,911320.0,38.44,38.47,38.37,38.44,911320.0
2016-12-29 09:55:00,38.43,38.49,38.4,38.41,616480.0,38.43,38.49,38.4,38.41,616480.0
2016-12-29 10:00:00,38.41,38.46,38.41,38.43,535040.0,38.41,38.46,38.41,38.43,535040.0
2016-12-29 10:05:00,38.43,38.44,38.32,38.35,1351580.0,38.43,38.44,38.32,38.35,1351580.0
2016-12-29 10:10:00,38.35,38.38,38.28,38.3,1636060.0,38.35,38.38,38.28,38.3,1636060.0
2016-12-29 10:15:00,38.3,38.36,38.27,38.35,1138420.0,38.3,38.36,38.27,38.35,1138420.0
2016-12-29 10:20:00,38.34,38.39,38.31,38.39,664820.0,38.34,38.39,38.31,38.39,664820.0
2016-12-29 10:25:00,38.38,38.4,38.33,38.35,685440.0,38.38,38.4,38.33,38.35,685440.0
2016-12-29 10:30:00,38.35,38.36,38.31,38.32,411300.0,38.35,38.36,38.31,38.32,411300.0
2016-12-29 10:35:00,38.32,38.33,38.3,38.33,315920.0,38.32,38.33,38.3,38.33,315920.0
2016-12-29 10:40:00,38.33,38.33,38.29,38.29,378740.0,38.33,38.33,38.29,38.29,378740.0
2016-12-29 10:45:00,38.29,38.32,38.26,38.27,847760.0,38.29,38.32,38.26,38.27,847760.0
2016-12-29 10:50:00,38.25,38.29,38.23,38.28,912100.0,38.25,38.29,38.23,38.28,912100.0
2016-12-29 10:55:00,38.27,38.27,38.2,38.23,792380.0,38.27,38.27,38.2,38.23,792380.0
2016-12-29 11:00:00,38.24,38.24,38.18,38.18,609400.0,38.24,38.24,38.18,38.18,609400.0
2016-12-29 11:05:00,38.18,38.3,38.17,38.27,946400.0,38.18,38.3,38.17,38.27,946400.0
2016-12-29 11:10:00,38.27,38.28,38.23,38.24,803500.0,38.27,38.28,38.23,38.24,803500.0
2016-12-29 11:15:00,38.24,38.28,38.23,38.26,493380.0,38.24,38.28,38.23,38.26,493380.0
2016-12-29 11:20:00,38.25,38.26,38.21,38.24,305080.0,38.25,38.26,38.21,38.24,305080.0
2016-12-29 11:25:00,38.23,38.25,38.22,38.23,361340.0,38.23,38.25,38.22,38.23,361340.0
2016-12-29 11:30:00,38.24,38.24,38.2,38.21,434660.0,38.24,38.24,38.2,38.21,434660.0
2016-12-29 11:35:00,38.21,38.21,38.14,38.15,682720.0,38.21,38.21,38.14,38.15,682720.0
2016-12-29 11:40:00,38.15,38.15,38.12,38.12,763740.0,38.15,38.15,38.12,38.12,763740.0
2016-12-29 11:45:00,38.12,38.17,38.12,38.14,606560.0,38.12,38.17,38.12,38.14,606560.0
2016-12-29 11:50:00,38.14,38.14,38.08,38.09,641200.0,38.14,38.14,38.08,38.09,641200.0
2016-12-29 11:55:00,38.1,38.13,38.08,38.1,868380.0,38.1,38.13,38.08,38.1,868380.0
2016-12-29 12:00:00,38.11,38.11,38.07,38.1,642120.0,38.11,38.11,38.07,38.1,642120.0
2016-12-29 12:05:00,38.1,38.11,38.06,38.08,479160.0,38.1,38.11,38.06,38.08,479160.0
2016-12-29 12:10:00,38.08,38.1,38.04,38.06,671200.0,38.08,38.1,38.04,38.06,671200.0
2016-12-29 12:15:00,38.06,38.14,38.05,38.13,634140.0,38.06,38.14,38.05,38.13,634140.0
2016-12-29 12:20:00,38.13,38.16,38.12,38.16,538940.0,38.13,38.16,38.12,38.16,538940.0
2016-12-29 12:25:00,38.16,38.19,38.15,38.18,611820.0,38.16,38.19,38.15,38.18,611820.0
2016-12-29 12:30:00,38.19,38.19,38.15,38.17,460980.0,38.19,38.19,38.15,38.17,460980.0
2016-12-29 12:35:00,38.17,38.21,38.16,38.2,386180.0,38.17,38.21,38.16,38.2,386180.0
2016-12-29 12:40:00,38.2,38.2,38.15,38.15,524520.0,38.2,38.2,38.15,38.15,524520.0
2016-12-29 12:45:00,38.15,38.17,38.13,38.16,924260.0,38.15,38.17,38.13,38.16,924260.0
2016-12-29 12:50:00,38.17,38.19,38.15,38.17,309740.0,38.17,38.19,38.15,38.17,309740.0
2016-12-29 12:55:00,38.18,38.18,38.13,38.14,260760.0,38.18,38.18,38.13,38.14,260760.0
2016-12-29 13:00:00,38.14,38.16,38.13,38.13,311220.0,38.14,38.16,38.13,38.13,311220.0
2016-12-29 13:05:00,38.13,38.14,38.09,38.11,593140.0,38.13,38.14,38.09,38.11,593140.0
2016-12-29 13:10:00,38.11,38.14,38.09,38.14,677640.0,38.11,38.14,38.09,38.14,677640.0
2016-12-29 13:15:00,38.14,38.16,38.13,38.16,298420.0,38.14,38.16,38.13,38.16,298420.0
2016-12-29 13:20:00,38.16,38.16,38.13,38.13,248280.0,38.16,38.16,38.13,38.13,248280.0
2016-12-29 13:25:00,38.14,38.15,38.13,38.13,264820.0,38.14,38.15,38.13,38.13,264820.0
2016-12-29 13:30:00,38.13,38.15,38.11,38.12,349300.0,38.13,38.15,38.11,38.12,349300.0
2016-12-29 13:35:00,38.12,38.14,38.11,38.12,317400.0,38.12,38.14,38.11,38.12,317400.0
2016-12-29 13:40:00,38.12,38.12,38.08,38.08,350760.0,38.12,38.12,38.08,38.08,350760.0
2016-12-29 13:45:00,38.09,38.11,38.08,38.1,351880.0,38.09,38.11,38.08,38.1,351880.0
2016-12-29 13:50:00,38.09,38.12,38.09,38.1,221480.0,38.09,38.12,38.09,38.1,221480.0
2016-12-29 13:55:00,38.09,38.12,38.07,38.11,402480.0,38.09,38.12,38.07,38.11,402480.0
2016-12-29 14:00:00,38.12,38.18,38.12,38.15,486480.0,38.12,38.18,38.12,38.15,486480.0
2016-12-29 14:05:00,38.16,38.16,38.13,38.14,195360.0,38.16,38.16,38.13,38.14,195360.0
2016-12-29 14:10:00,38.14,38.15,38.13,38.14,216500.0,38.14,38.15,38.13,38.14,216500.0
2016-12-29 14:15:00,38.14,38.14,38.12,38.14,410640.0,38.14,38.14,38.12,38.14,410640.0
2016-12-29 14:20:00,38.14,38.14,38.11,38.11,282760.0,38.14,38.14,38.11,38.11,282760.0
2016-12-29 14:25:00,38.11,38.13,38.1,38.1,231440.0,38.11,38.13,38.1,38.1,231440.0
2016-12-29 14:30:00,38.1,38.12,38.09,38.09,340820.0,38.1,38.12,38.09,38.09,340820.0
2016-12-29 14:35:00,38.09,38.12,38.09,38.11,289900.0,38.09,38.12,38.09,38.11,289900.0
2016-12-29 14:40:00,38.1,38.15,38.09,38.14,410980.0,38.1,38.15,38.09,38.14,410980.0
2016-12-29 14:45:00,38.14,38.17,38.13,38.14,337180.0,38.14,38.17,38.13,38.14,337180.0
2016-12-29 14:50:00,38.14,38.18,38.13,38.17,428540.0,38.14,38.18,38.13,38.17,428540.0
2016-12-29 14:55:00,38.17,38.17,38.14,38.15,564520.0,38.17,38.17,38.14,38.15,564520.0
2016-12-29 15:00:00,38.15,38.18,38.14,38.16,537740.0,38.15,38.18,38.14,38.16,537740.0
2016-12-29 15:05:00,38.15,38.17,38.13,38.14,341140.0,38.15,38.17,38.13,38.14,341140.0
2016-12-29 15:10:00,38.14,38.19,38.14,38.18,357740.0,38.14,38.19,38.14,38.18,357740.0
2016-12-29 15:15:00,38.18,38.18,38.16,38.17,266960.0,38.18,38.18,38.16,38.17,266960.0
2016-12-29 15:20:00,38.16,38.18,38.15,38.17,477680.0,38.16,38.18,38.15,38.17,477680.0
2016-12-29 15:25:00,38.16,38.21,38.16,38.2,491860.0,38.16,38.21,38.16,38.2,491860.0
2016-12-29 15:30:00,38.2,38.23,38.2,38.2,633900.0,38.2,38.23,38.2,38.2,633900.0
2016-12-29 15:35:00,38.2,38.23,38.19,38.21,623660.0,38.2,38.23,38.19,38.21,623660.0
2016-12-29 15:40:00,38.21,38.23,38.2,38.22,414100.0,38.21,38.23,38.2,38.22,414100.0
2016-12-29 15:45:00,38.22,38.24,38.21,38.21,572040.0,38.22,38.24,38.21,38.21,572040.0
2016-12-29 15:50:00,38.22,38.24,38.21,38.21,989300.0,38.22,38.24,38.21,38.21,989300.0
2016-12-29 15:55:00,38.21,38.26,38.21,38.26,2767960.0,38.21,38.26,38.21,38.26,2767960.0
2016-12-30 09:30:00,38.32,38.37,38.16,38.18,1833840.0,38.32,38.37,38.16,38.18,1833840.0
2016-12-30 09:35:00,38.18,38.24,38.12,38.15,805640.0,38.18,38.24,38.12,38.15,805640.0
2016-12-30 09:40:00,38.14,38.19,38.06,38.08,1226680.0,38.14,38.19,38.06,38.08,1226680.0
2016-12-30 09:45:00,38.06,38.11,38.06,38.1,1025860.0,38.06,38.11,38.06,38.1,1025860.0
2016-12-30 09:50:00,38.09,38.11,38.04,38.04,788380.0,38.09,38.11,38.04,38.04,788380.0
2016-12-30 09:55:00,38.05,38.05,37.92,37.94,2045900.0,38.05,38.05,37.92,37.94,2045900.0
2016-12-30 10:00:00,37.93,38.02,37.93,37.98,713700.0,37.93,38.02,37.93,37.98,713700.0
2016-12-30 10:05:00,37.97,38.05,37.96,38.02,546580.0,37.97,38.05,37.96,38.02,546580.0
2016-12-30 10:10:00,38.01,38.02,37.97,38.0,383900.0,38.01,38.02,37.97,38.0,383900.0
2016-12-30 10:15:00,38.0,38.01,37.94,37.95,594940.0,38.0,38.01,37.94,37.95,594940.0
2016-12-30 10:20:00,37.95,37.99,37.9,37.95,837260.0,37.95,37.99,37.9,37.95,837260.0
2016-12-30 10:25:00,37.96,37.97,37.89,37.92,624340.0,37.96,37.97,37.89,37.92,624340.0
2016-12-30 10:30:00,37.92,37.95,37.9,37.91,791520.0,37.92,37.95,37.9,37.91,791520.0
2016-12-30 10:35:00,37.91,37.92,37.83,37.83,1248520.0,37.91,37.92,37.83,37.83,1248520.0
2016-12-30 10:40:00,37.83,37.88,37.83,37.85,536820.0,37.83,37.88,37.83,37.85,536820.0
2016-12-30 10:45:00,37.84,37.86,37.82,37.84,613520.0,37.84,37.86,37.82,37.84,613520.0
2016-12-30 10:50:00,37.84,37.89,37.83,37.84,508060.0,37.84,37.89,37.83,37.84,508060.0
2016-12-30 10:55:00,37.83,37.88,37.83,37.88,363840.0,37.83,37.88,37.83,37.88,363840.0
2016-12-30 11:00:00,37.87,37.87,37.83,37.84,392480.0,37.87,37.87,37.83,37.84,392480.0
2016-12-30 11:05:00,37.84,37.85,37.79,37.81,739700.0,37.84,37.85,37.79,37.81,739700.0
2016-12-30 11:10:00,37.81,37.83,37.79,37.8,411000.0,37.81,37.83,37.79,37.8,411000.0
2016-12-30 11:15:00,37.81,37.85,37.81,37.83,475840.0,37.81,37.85,37.81,37.83,475840.0
2016-12-30 11:20:00,37.82,37.87,37.81,37.87,331720.0,37.82,37.87,37.81,37.87,331720.0
2016-12-30 11:25:00,37.87,37.9,37.84,37.84,495960.0,37.87,37.9,37.84,37.84,495960.0
2016-12-30 11:30:00,37.84,37.9,37.84,37.9,452680.0,37.84,37.9,37.84,37.9,452680.0
2016-12-30 11:35:00,37.88,37.9,37.86,37.88,557120.0,37.88,37.9,37.86,37.88,557120.0
2016-12-30 11:40:00,37.88,37.91,37.86,37.88,416300.0,37.88,37.91,37.86,37.88,416300.0
2016-12-30 11:45:00,37.89,37.9,37.86,37.86,217580.0,37.89,37.9,37.86,37.86,217580.0
2016-12-30 11:50:00,37.86,37.87,37.84,37.85,469440.0,37.86,37.87,37.84,37.85,469440.0
2016-12-30 11:55:00,37.85,37.86,37.83,37.83,463300.0,37.85,37.86,37.83,37.83,463300.0
2016-12-30 12:00:00,37.83,37.83,37.79,37.8,552540.0,37.83,37.83,37.79,37.8,552540.0
2016-12-30 12:05:00,37.79,37.82,37.77,37.8,357080.0,37.79,37.82,37.77,37.8,357080.0
2016-12-30 12:10:00,37.8,37.85,37.79,37.85,268080.0,37.8,37.85,37.79,37.85,268080.0
2016-12-30 12:15:00,37.84,37.84,37.8,37.83,297220.0,37.84,37.84,37.8,37.83,297220.0
2016-12-30 12:20:00,37.83,37.86,37.83,37.84,246180.0,37.83,37.86,37.83,37.84,246180.0
2016-12-30 12:25:00,37.84,37.86,37.83,37.85,390460.0,37.84,37.86,37.83,37.85,390460.0
2016-12-30 12:30:00,37.86,37.87,37.84,37.86,226560.0,37.86,37.87,37.84,37.86,226560.0
2016-12-30 12:35:00,37.86,37.87,37.82,37.83,247420.0,37.86,37.87,37.82,37.83,247420.0
2016-12-30 12:40:00,37.83,37.83,37.78,37.79,686640.0,37.83,37.83,37.78,37.79,686640.0
2016-12-30 12:45:00,37.79,37.81,37.77,37.79,456640.0,37.79,37.81,37.77,37.79,456640.0
2016-12-30 12:50:00,37.78,37.78,37.73,37.78,1178020.0,37.78,37.78,37.73,37.78,1178020.0
2016-12-30 12:55:00,37.78,37.81,37.78,37.79,514480.0,37.78,37.81,37.78,37.79,514480.0
2016-12-30 13:00:00,37.8,37.81,37.76,37.77,209420.0,37.8,37.81,37.76,37.77,209420.0
2016-12-30 13:05:00,37.76,37.8,37.75,37.75,209200.0,37.76,37.8,37.75,37.75,209200.0
2016-12-30 13:10:00,37.75,37.79,37.75,37.77,333180.0,37.75,37.79,37.75,37.77,333180.0
2016-12-30 13:15:00,37.77,37.79,37.76,37.77,365560.0,37.77,37.79,37.76,37.77,365560.0
2016-12-30 13:20:00,37.77,37.78,37.76,37.78,483200.0,37.77,37.78,37.76,37.78,483200.0
2016-12-30 13:25:00,37.77,37.79,37.75,37.77,518420.0,37.77,37.79,37.75,37.77,518420.0
2016-12-30 13:30:00,37.77,37.78,37.74,37.75,273740.0,37.77,37.78,37.74,37.75,273740.0
2016-12-30 13:35:00,37.75,37.77,37.74,37.76,217220.0,37.75,37.77,37.74,37.76,217220.0
2016-12-30 13:40:00,37.74,37.76,37.72,37.72,410060.0,37.74,37.76,37.72,37.72,410060.0
2016-12-30 13:45:00,37.72,37.73,37.69,37.69,602300.0,37.72,37.73,37.69,37.69,602300.0
2016-12-30 13:50:00,37.69,37.7,37.67,37.68,557180.0,37.69,37.7,37.67,37.68,557180.0
2016-12-30 13:55:00,37.68,37.69,37.65,37.69,685620.0,37.68,37.69,37.65,37.69,685620.0
2016-12-30 14:00:00,37.68,37.7,37.66,37.66,558380.0,37.68,37.7,37.66,37.66,558380.0
2016-12-30 14:05:00,37.67,37.68,37.62,37.62,764320.0,37.67,37.68,37.62,37.62,764320.0
2016-12-30 14:10:00,37.62,37.64,37.6,37.63,547600.0,37.62,37.64,37.6,37.63,547600.0
2016-12-30 14:15:00,37.63,37.67,37.63,37.64,601380.0,37.63,37.67,37.63,37.64,601380.0
2016-12-30 14:20:00,37.64,37.64,37.56,37.57,665540.0,37.64,37.64,37.56,37.57,665540.0
2016-12-30 14:25:00,37.57,37.57,37.48,37.49,1371380.0,37.57,37.57,37.48,37.49,1371380.0
2016-12-30 14:30:00,37.49,37.49,37.41,37.47,1648640.0,37.49,37.49,37.41,37.47,1648640.0
2016-12-30 14:35:00,37.46,37.51,37.45,37.5,1052760.0,37.46,37.51,37.45,37.5,1052760.0
2016-12-30 14:40:00,37.5,37.52,37.49,37.51,726320.0,37.5,37.52,37.49,37.51,726320.0
2016-12-30 14:45:00,37.52,37.52,37.43,37.46,845780.0,37.52,37.52,37.43,37.46,845780.0
2016-12-30 14:50:00,37.45,37.48,37.43,37.45,915180.0,37.45,37.48,37.43,37.45,915180.0
2016-12-30 14:55:00,37.44,37.45,37.42,37.45,521520.0,37.44,37.45,37.42,37.45,521520.0
2016-12-30 15:00:00,37.44,37.48,37.42,37.48,829320.0,37.44,37.48,37.42,37.48,829320.0
2016-12-30 15:05:00,37.48,37.53,37.47,37.53,981520.0,37.48,37.53,37.47,37.53,981520.0
2016-12-30 15:10:00,37.52,37.53,37.48,37.5,620380.0,37.52,37.53,37.48,37.5,620380.0
2016-12-30 15:15:00,37.5,37.52,37.49,37.51,434180.0,37.5,37.52,37.49,37.51,434180.0
2016-12-30 15:20:00,37.51,37.51,37.47,37.49,513780.0,37.51,37.51,37.47,37.49,513780.0
2016-12-30 15:25:00,37.49,37.53,37.49,37.53,541520.0,37.49,37.53,37.49,37.53,541520.0
2016-12-30 15:30:00,37.53,37.55,37.5,37.52,727080.0,37.53,37.55,37.5,37.52,727080.0
2016-12-30 15:35:00,37.53,37.54,37.51,37.52,749420.0,37.53,37.54,37.51,37.52,749420.0
2016-12-30 15:40:00,37.52,37.52,37.46,37.47,861980.0,37.52,37.52,37.46,37.47,861980.0
2016-12-30 15:45:00,37.47,37.5,37.46,37.48,1245520.0,37.47,37.5,37.46,37.48,1245520.0
2016-12-30 15:50:00,37.48,37.5,37.45,37.49,2232240.0,37.48,37.5,37.45,37.49,2232240.0
2016-12-30 15:55:00,37.49,37.52,37.45,37.5,4507940.0,37.49,37.52,37.45,37.5,4507940.0
2017-01-03 09:30:00,37.9,37.92,37.69,37.84,3711540.0,37.9,37.92,37.69,37.84,3711540.0
2017-01-03 09:35:00,37.84,37.94,37.65,37.68,2316020.0,37.84,37.94,37.65,37.68,2316020.0
2017-01-03 09:40:00,37.66,37.8,37.65,37.73,806140.0,37.66,37.8,37.65,37.73,806140.0
2017-01-03 09:45:00,37.73,37.78,37.65,37.66,1443480.0,37.73,37.78,37.65,37.66,1443480.0
2017-01-03 09:50:00,37.66,37.73,37.61,37.71,1538620.0,37.66,37.73,37.61,37.71,1538620.0
2017-01-03 09:55:00,37.7,37.72,37.63,37.7,1326560.0,37.7,37.72,37.63,37.7,1326560.0
2017-01-03 10:00:00,37.69,37.72,37.63,37.69,869500.0,37.69,37.72,37.63,37.69,869500.0
2017-01-03 10:05:00,37.71,37.9,37.66,37.89,1428300.0,37.71,37.9,37.66,37.89,1428300.0
2017-01-03 10:10:00,37.87,37.9,37.77,37.77,875740.0,37.87,37.9,37.77,37.77,875740.0
2017-01-03 10:15:00,37.77,37.79,37.71,37.73,394600.0,37.77,37.79,37.71,37.73,394600.0
2017-01-03 10:20:00,37.75,37.81,37.72,37.79,501680.0,37.75,37.81,37.72,37.79,501680.0
2017-01-03 10:25:00,37.8,37.82,37.76,37.8,529320.0,37.8,37.82,37.76,37.8,529320.0
2017-01-03 10:30:00,37.8,37.85,37.78,37.79,316080.0,37.8,37.85,37.78,37.79,316080.0
2017-01-03 10:35:00,37.8,37.82,37.74,37.75,511100.0,37.8,37.82,37.74,37.75,511100.0
2017-01-03 10:40:00,37.74,37.78,37.73,37.76,281120.0,37.74,37.78,37.73,37.76,281120.0
2017-01-03 10:45:00,37.75,37.78,37.71,37.72,413240.0,37.75,37.78,37.71,37.72,413240.0
2017-01-03 10:50:00,37.71,37.74,37.63,37.66,895020.0,37.71,37.74,37.63,37.66,895020.0
2017-01-03 10:55:00,37.67,37.68,37.6,37.65,573500.0,37.67,37.68,37.6,37.65,573500.0
2017-01-03 11:00:00,37.64,37.64,37.57,37.62,826420.0,37.64,37.64,37.57,37.62,826420.0
2017-01-03 11:05:00,37.61,37.63,37.58,37.6,430320.0,37.61,37.63,37.58,37.6,430320.0
2017-01-03 11:10:00,37.6,37.62,37.58,37.62,483680.0,37.6,37.62,37.58,37.62,483680.0
2017-01-03 11:15:00,37.61,37.62,37.56,37.56,504260.0,37.61,37.62,37.56,37.56,504260.0
2017-01-03 11:20:00,37.57,37.59,37.56,37.57,519060.0,37.57,37.59,37.56,37.57,519060.0
2017-01-03 11:25:00,37.57,37.58,37.53,37.56,421340.0,37.57,37.58,37.53,37.56,421340.0
2017-01-03 11:30:00,37.54,37.63,37.53,37.59,626720.0,37.54,37.63,37.53,37.59,626720.0
2017-01-03 11:35:00,37.6,37.63,37.52,37.57,402260.0,37.6,37.63,37.52,37.57,402260.0
2017-01-03 11:40:00,37.55,37.55,37.43,37.46,1047480.0,37.55,37.55,37.43,37.46,1047480.0
2017-01-03 11:45:00,37.47,37.51,37.43,37.49,565040.0,37.47,37.51,37.43,37.49,565040.0
2017-01-03 11:50:00,37.49,37.54,37.49,37.53,470220.0,37.49,37.54,37.49,37.53,470220.0
2017-01-03 11:55:00,37.52,37.54,37.51,37.52,345680.0,37.52,37.54,37.51,37.52,345680.0
2017-01-03 12:00:00,37.54,37.56,37.5,37.52,417300.0,37.54,37.56,37.5,37.52,417300.0
2017-01-03 12:05:00,37.52,37.52,37.48,37.51,364400.0,37.52,37.52,37.48,37.51,364400.0
2017-01-03 12:10:00,37.52,37.54,37.49,37.51,266040.0,37.52,37.54,37.49,37.51,266040.0
2017-01-03 12:15:00,37.51,37.53,37.48,37.5,199560.0,37.51,37.53,37.48,37.5,199560.0
2017-01-03 12:20:00,37.49,37.49,37.41,37.44,536200.0,37.49,37.49,37.41,37.44,536200.0
2017-01-03 12:25:00,37.45,37.47,37.43,37.46,453980.0,37.45,37.47,37.43,37.46,453980.0
2017-01-03 12:30:00,37.46,37.5,37.45,37.5,286100.0,37.46,37.5,37.45,37.5,286100.0
2017-01-03 12:35:00,37.49,37.49,37.43,37.43,380040.0,37.49,37.49,37.43,37.43,380040.0
2017-01-03 12:40:00,37.43,37.46,37.42,37.43,491420.0,37.43,37.46,37.42,37.43,491420.0
2017-01-03 12:45:00,37.43,37.44,37.39,37.41,733060.0,37.43,37.44,37.39,37.41,733060.0
2017-01-03 12:50:00,37.42,37.44,37.4,37.44,203160.0,37.42,37.44,37.4,37.44,203160.0
2017-01-03 12:55:00,37.45,37.49,37.45,37.47,323120.0,37.45,37.49,37.45,37.47,323120.0
2017-01-03 13:00:00,37.48,37.52,37.48,37.5,366680.0,37.48,37.52,37.48,37.5,366680.0
2017-01-03 13:05:00,37.5,37.51,37.48,37.5,220940.0,37.5,37.51,37.48,37.5,220940.0
2017-01-03 13:10:00,37.48,37.53,37.48,37.51,170460.0,37.48,37.53,37.48,37.51,170460.0
2017-01-03 13:15:00,37.51,37.54,37.49,37.53,334040.0,37.51,37.54,37.49,37.53,334040.0
2017-01-03 13:20:00,37.54,37.6,37.54,37.58,428800.0,37.54,37.6,37.54,37.58,428800.0
2017-01-03 13:25:00,37.59,37.59,37.51,37.51,335440.0,37.59,37.59,37.51,37.51,335440.0
2017-01-03 13:30:00,37.51,37.55,37.51,37.52,274420.0,37.51,37.55,37.51,37.52,274420.0
2017-01-03 13:35:00,37.52,37.53,37.48,37.49,892720.0,37.52,37.53,37.48,37.49,892720.0
2017-01-03 13:40:00,37.49,37.49,37.42,37.44,899600.0,37.49,37.49,37.42,37.44,899600.0
2017-01-03 13:45:00,37.43,37.49,37.43,37.46,717360.0,37.43,37.49,37.43,37.46,717360.0
2017-01-03 13:50:00,37.45,37.49,37.45,37.47,133740.0,37.45,37.49,37.45,37.47,133740.0
2017-01-03 13:55:00,37.47,37.47,37.43,37.44,252940.0,37.47,37.47,37.43,37.44,252940.0
2017-01-03 14:00:00,37.44,37.46,37.42,37.45,856300.0,37.44,37.46,37.42,37.45,856300.0
2017-01-03 14:05:00,37.45,37.47,37.45,37.46,284040.0,37.45,37.47,37.45,37.46,284040.0
2017-01-03 14:10:00,37.47,37.48,37.46,37.47,236800.0,37.47,37.48,37.46,37.47,236800.0
2017-01-03 14:15:00,37.47,37.48,37.42,37.42,876640.0,37.47,37.48,37.42,37.42,876640.0
2017-01-03 14:20:00,37.43,37.44,37.4,37.42,309740.0,37.43,37.44,37.4,37.42,309740.0
2017-01-03 14:25:00,37.43,37.43,37.41,37.42,469820.0,37.43,37.43,37.41,37.42,469820.0
2017-01-03 14:30:00,37.42,37.45,37.42,37.45,217480.0,37.42,37.45,37.42,37.45,217480.0
2017-01-03 14:35:00,37.43,37.47,37.43,37.46,255680.0,37.43,37.47,37.43,37.46,255680.0
2017-01-03 14:40:00,37.45,37.47,37.43,37.45,224460.0,37.45,37.47,37.43,37.45,224460.0
2017-01-03 14:45:00,37.45,37.45,37.43,37.44,173560.0,37.45,37.45,37.43,37.44,173560.0
2017-01-03 14:50:00,37.44,37.45,37.41,37.44,411740.0,37.44,37.45,37.41,37.44,411740.0
2017-01-03 14:55:00,37.44,37.48,37.43,37.48,525740.0,37.44,37.48,37.43,37.48,525740.0
2017-01-03 15:00:00,37.47,37.5,37.47,37.48,266540.0,37.47,37.5,37.47,37.48,266540.0
2017-01-03 15:05:00,37.48,37.48,37.44,37.45,394840.0,37.48,37.48,37.44,37.45,394840.0
2017-01-03 15:10:00,37.45,37.48,37.44,37.47,385400.0,37.45,37.48,37.44,37.47,385400.0
2017-01-03 15:15:00,37.47,37.49,37.46,37.47,329140.0,37.47,37.49,37.46,37.47,329140.0
2017-01-03 15:20:00,37.48,37.48,37.42,37.44,346540.0,37.48,37.48,37.42,37.44,346540.0
2017-01-03 15:25:00,37.43,37.46,37.43,37.43,411960.0,37.43,37.46,37.43,37.43,411960.0
2017-01-03 15:30:00,37.43,37.47,37.4,37.46,522480.0,37.43,37.47,37.4,37.46,522480.0
2017-01-03 15:35:00,37.46,37.5,37.45,37.5,665180.0,37.46,37.5,37.45,37.5,665180.0
2017-01-03 15:40:00,37.51,37.52,37.49,37.5,661340.0,37.51,37.52,37.49,37.5,661340.0
2017-01-03 15:45:00,37.51,37.58,37.51,37.58,805140.0,37.51,37.58,37.51,37.58,805140.0
2017-01-03 15:50:00,37.58,37.66,37.58,37.65,1880260.0,37.58,37.66,37.58,37.65,1880260.0
2017-01-03 15:55:00,37.65,37.68,37.61,37.68,3671880.0,37.65,37.68,37.61,37.68,3671880.0
2017-01-04 09:30:00,37.91,37.98,37.87,37.91,2203700.0,37.91,37.98,37.87,37.91,2203700.0
2017-01-04 09:35:00,37.91,37.92,37.78,37.85,1004640.0,37.91,37.92,37.78,37.85,1004640.0
2017-01-04 09:40:00,37.83,37.92,37.81,37.82,707300.0,37.83,37.92,37.81,37.82,707300.0
2017-01-04 09:45:00,37.84,37.9,37.84,37.86,529940.0,37.84,37.9,37.84,37.86,529940.0
2017-01-04 09:50:00,37.87,37.92,37.85,37.87,737020.0,37.87,37.92,37.85,37.87,737020.0
2017-01-04 09:55:00,37.88,37.89,37.77,37.79,937820.0,37.88,37.89,37.77,37.79,937820.0
2017-01-04 10:00:00,37.79,37.86,37.79,37.85,503680.0,37.79,37.86,37.79,37.85,503680.0
2017-01-04 10:05:00,37.85,37.85,37.77,37.78,438160.0,37.85,37.85,37.77,37.78,438160.0
2017-01-04 10:10:00,37.78,37.79,37.74,37.76,669720.0,37.78,37.79,37.74,37.76,669720.0
2017-01-04 10:15:00,37.77,37.77,37.71,37.74,617100.0,37.77,37.77,37.71,37.74,617100.0
2017-01-04 10:20:00,37.74,37.77,37.71,37.75,477180.0,37.74,37.77,37.71,37.75,477180.0
2017-01-04 10:25:00,37.76,37.8,37.74,37.74,523580.0,37.76,37.8,37.74,37.74,523580.0
2017-01-04 10:30:00,37.75,37.78,37.73,37.73,454480.0,37.75,37.78,37.73,37.73,454480.0
2017-01-04 10:35:00,37.74,37.77,37.72,37.76,242580.0,37.74,37.77,37.72,37.76,242580.0
2017-01-04 10:40:00,37.77,37.8,37.76,37.76,303760.0,37.77,37.8,37.76,37.76,303760.0
2017-01-04 10:45:00,37.77,37.83,37.77,37.83,486720.0,37.77,37.83,37.77,37.83,486720.0
2017-01-04 10:50:00,37.83,37.85,37.8,37.83,461280.0,37.83,37.85,37.8,37.83,461280.0
2017-01-04 10:55:00,37.82,37.85,37.82,37.84,187480.0,37.82,37.85,37.82,37.84,187480.0
2017-01-04 11:00:00,37.85,37.86,37.83,37.85,468960.0,37.85,37.86,37.83,37.85,468960.0
2017-01-04 11:05:00,37.87,37.9,37.87,37.9,724400.0,37.87,37.9,37.87,37.9,724400.0
2017-01-04 11:10:00,37.88,37.89,37.84,37.85,453140.0,37.88,37.89,37.84,37.85,453140.0
2017-01-04 11:15:00,37.85,37.85,37.8,37.81,276080.0,37.85,37.85,37.8,37.81,276080.0
2017-01-04 11:20:00,37.81,37.85,37.8,37.85,152300.0,37.81,37.85,37.8,37.85,152300.0
2017-01-04 11:25:00,37.83,37.86,37.82,37.84,192560.0,37.83,37.86,37.82,37.84,192560.0
2017-01-04 11:30:00,37.83,37.85,37.83,37.83,276960.0,37.83,37.85,37.83,37.83,276960.0
2017-01-04 11:35:00,37.83,37.84,37.81,37.83,239720.0,37.83,37.84,37.81,37.83,239720.0
2017-01-04 11:40:00,37.83,37.84,37.8,37.83,299160.0,37.83,37.84,37.8,37.83,299160.0
2017-01-04 11:45:00,37.83,37.86,37.82,37.84,452140.0,37.83,37.86,37.82,37.84,452140.0
2017-01-04 11:50:00,37.84,37.85,37.82,37.83,111680.0,37.84,37.85,37.82,37.83,111680.0
2017-01-04 11:55:00,37.84,37.88,37.81,37.86,535200.0,37.84,37.88,37.81,37.86,535200.0
2017-01-04 12:00:00,37.86,37.9,37.86,37.89,371200.0,37.86,37.9,37.86,37.89,371200.0
2017-01-04 12:05:00,37.89,37.9,37.85,37.85,263580.0,37.89,37.9,37.85,37.85,263580.0
2017-01-04 12:10:00,37.85,37.87,37.84,37.86,325460.0,37.85,37.87,37.84,37.86,325460.0
2017-01-04 12:15:00,37.85,37.89,37.82,37.85,543080.0,37.85,37.89,37.82,37.85,543080.0
2017-01-04 12:20:00,37.85,37.85,37.82,37.83,121760.0,37.85,37.85,37.82,37.83,121760.0
2017-01-04 12:25:00,37.83,37.84,37.8,37.82,227680.0,37.83,37.84,37.8,37.82,227680.0
2017-01-04 12:30:00,37.82,37.84,37.8,37.84,336460.0,37.82,37.84,37.8,37.84,336460.0
2017-01-04 12:35:00,37.83,37.87,37.83,37.86,225320.0,37.83,37.87,37.83,37.86,225320.0
2017-01-04 12:40:00,37.87,37.88,37.85,37.87,167820.0,37.87,37.88,37.85,37.87,167820.0
2017-01-04 12:45:00,37.87,37.91,37.87,37.88,399560.0,37.87,37.91,37.87,37.88,399560.0
2017-01-04 12:50:00,37.89,37.89,37.86,37.87,82920.0,37.89,37.89,37.86,37.87,82920.0
2017-01-04 12:55:00,37.88,37.89,37.86,37.87,190580.0,37.88,37.89,37.86,37.87,190580.0
2017-01-04 13:00:00,37.87,37.88,37.8,37.8,320480.0,37.87,37.88,37.8,37.8,320480.0
2017-01-04 13:05:00,37.81,37.84,37.8,37.83,380580.0,37.81,37.84,37.8,37.83,380580.0
2017-01-04 13:10:00,37.82,37.86,37.82,37.85,209840.0,37.82,37.86,37.82,37.85,209840.0
2017-01-04 13:15:00,37.85,37.87,37.85,37.86,142520.0,37.85,37.87,37.85,37.86,142520.0
2017-01-04 13:20:00,37.86,37.88,37.86,37.88,269020.0,37.86,37.88,37.86,37.88,269020.0
2017-01-04 13:25:00,37.88,37.93,37.88,37.92,497320.0,37.88,37.93,37.88,37.92,497320.0
2017-01-04 13:30:00,37.93,37.95,37.91,37.95,565840.0,37.93,37.95,37.91,37.95,565840.0
2017-01-04 13:35:00,37.95,37.96,37.91,37.93,283240.0,37.95,37.96,37.91,37.93,283240.0
2017-01-04 13:40:00,37.93,37.94,37.89,37.92,373580.0,37.93,37.94,37.89,37.92,373580.0
2017-01-04 13:45:00,37.92,37.92,37.89,37.92,210220.0,37.92,37.92,37.89,37.92,210220.0
2017-01-04 13:50:00,37.91,37.92,37.9,37.92,197040.0,37.91,37.92,37.9,37.92,197040.0
2017-01-04 13:55:00,37.92,37.92,37.89,37.9,242600.0,37.92,37.92,37.89,37.9,242600.0
2017-01-04 14:00:00,37.9,37.91,37.87,37.87,271780.0,37.9,37.91,37.87,37.87,271780.0
2017-01-04 14:05:00,37.88,37.9,37.85,37.89,116560.0,37.88,37.9,37.85,37.89,116560.0
2017-01-04 14:10:00,37.88,37.92,37.87,37.91,222640.0,37.88,37.92,37.87,37.91,222640.0
2017-01-04 14:15:00,37.9,37.93,37.9,37.92,395300.0,37.9,37.93,37.9,37.92,395300.0
2017-01-04 14:20:00,37.92,37.95,37.91,37.94,556540.0,37.92,37.95,37.91,37.94,556540.0
2017-01-04 14:25:00,37.93,37.97,37.93,37.96,584660.0,37.93,37.97,37.93,37.96,584660.0
2017-01-04 14:30:00,37.96,37.98,37.95,37.96,314880.0,37.96,37.98,37.95,37.96,314880.0
2017-01-04 14:35:00,37.96,37.97,37.94,37.95,268640.0,37.96,37.97,37.94,37.95,268640.0
2017-01-04 14:40:00,37.96,37.98,37.95,37.98,262980.0,37.96,37.98,37.95,37.98,262980.0
2017-01-04 14:45:00,37.97,37.97,37.9,37.91,441820.0,37.97,37.97,37.9,37.91,441820.0
2017-01-04 14:50:00,37.92,37.92,37.89,37.9,233640.0,37.92,37.92,37.89,37.9,233640.0
2017-01-04 14:55:00,37.9,37.93,37.88,37.93,221280.0,37.9,37.93,37.88,37.93,221280.0
2017-01-04 15:00:00,37.93,37.95,37.92,37.92,246740.0,37.93,37.95,37.92,37.92,246740.0
2017-01-04 15:05:00,37.93,37.95,37.92,37.94,166340.0,37.93,37.95,37.92,37.94,166340.0
2017-01-04 15:10:00,37.95,37.95,37.92,37.95,246820.0,37.95,37.95,37.92,37.95,246820.0
2017-01-04 15:15:00,37.95,37.95,37.9,37.91,416280.0,37.95,37.95,37.9,37.91,416280.0
2017-01-04 15:20:00,37.9,37.91,37.86,37.87,413880.0,37.9,37.91,37.86,37.87,413880.0
2017-01-04 15:25:00,37.88,37.91,37.87,37.89,380280.0,37.88,37.91,37.87,37.89,380280.0
2017-01-04 15:30:00,37.89,37.89,37.87,37.89,292740.0,37.89,37.89,37.87,37.89,292740.0
2017-01-04 15:35:00,37.88,37.9,37.87,37.89,281180.0,37.88,37.9,37.87,37.89,281180.0
2017-01-04 15:40:00,37.89,37.93,37.89,37.89,507200.0,37.89,37.93,37.89,37.89,507200.0
2017-01-04 15:45:00,37.9,37.91,37.84,37.85,783360.0,37.9,37.91,37.84,37.85,783360.0
2017-01-04 15:50:00,37.85,37.88,37.83,37.84,851380.0,37.85,37.88,37.83,37.84,851380.0
2017-01-04 15:55:00,37.84,37.87,37.82,37.86,2337820.0,37.84,37.87,37.82,37.86,2337820.0
2017-01-05 09:30:00,38.08,38.29,38.01,38.24,4422300.0,38.08,38.29,38.01,38.24,4422300.0
2017-01-05 09:35:00,38.25,38.43,38.24,38.35,4084760.0,38.25,38.43,38.24,38.35,4084760.0
2017-01-05 09:40:00,38.34,38.5,38.32,38.46,3796860.0,38.34,38.5,38.32,38.46,3796860.0
2017-01-05 09:45:00,38.46,38.57,38.41,38.41,3268880.0,38.46,38.57,38.41,38.41,3268880.0
2017-01-05 09:50:00,38.41,38.5,38.4,38.46,1902580.0,38.41,38.5,38.4,38.46,1902580.0
2017-01-05 09:55:00,38.45,38.48,38.37,38.45,1170680.0,38.45,38.48,38.37,38.45,1170680.0
2017-01-05 10:00:00,38.45,38.52,38.43,38.5,2056940.0,38.45,38.52,38.43,38.5,2056940.0
2017-01-05 10:05:00,38.49,38.59,38.48,38.55,2068880.0,38.49,38.59,38.48,38.55,2068880.0
2017-01-05 10:10:00,38.56,38.6,38.55,38.59,1553640.0,38.56,38.6,38.55,38.59,1553640.0
2017-01-05 10:15:00,38.59,38.66,38.58,38.66,2395760.0,38.59,38.66,38.58,38.66,2395760.0
2017-01-05 10:20:00,38.66,38.67,38.6,38.67,1369340.0,38.66,38.67,38.6,38.67,1369340.0
2017-01-05 10:25:00,38.66,38.76,38.66,38.75,2338540.0,38.66,38.76,38.66,38.75,2338540.0
2017-01-05 10:30:00,38.75,38.76,38.67,38.7,1674780.0,38.75,38.76,38.67,38.7,1674780.0
2017-01-05 10:35:00,38.7,38.78,38.68,38.76,1400980.0,38.7,38.78,38.68,38.76,1400980.0
2017-01-05 10:40:00,38.76,38.77,38.69,38.72,1236780.0,38.76,38.77,38.69,38.72,1236780.0
2017-01-05 10:45:00,38.72,38.73,38.63,38.66,1386080.0,38.72,38.73,38.63,38.66,1386080.0
2017-01-05 10:50:00,38.66,38.7,38.64,38.7,1064320.0,38.66,38.7,38.64,38.7,1064320.0
2017-01-05 10:55:00,38.69,38.71,38.66,38.69,542780.0,38.69,38.71,38.66,38.69,542780.0
2017-01-05 11:00:00,38.69,38.74,38.68,38.71,1216100.0,38.69,38.74,38.68,38.71,1216100.0
2017-01-05 11:05:00,38.71,38.72,38.63,38.65,759560.0,38.71,38.72,38.63,38.65,759560.0
2017-01-05 11:10:00,38.64,38.66,38.61,38.64,979920.0,38.64,38.66,38.61,38.64,979920.0
2017-01-05 11:15:00,38.64,38.7,38.63,38.69,1261780.0,38.64,38.7,38.63,38.69,1261780.0
2017-01-05 11:20:00,38.69,38.74,38.69,38.73,1012500.0,38.69,38.74,38.69,38.73,1012500.0
2017-01-05 11:25:00,38.73,38.75,38.71,38.72,571720.0,38.73,38.75,38.71,38.72,571720.0
2017-01-05 11:30:00,38.73,38.76,38.71,38.74,839900.0,38.73,38.76,38.71,38.74,839900.0
2017-01-05 11:35:00,38.74,38.76,38.72,38.75,986600.0,38.74,38.76,38.72,38.75,986600.0
2017-01-05 11:40:00,38.75,38.76,38.68,38.71,970760.0,38.75,38.76,38.68,38.71,970760.0
2017-01-05 11:45:00,38.71,38.76,38.71,38.71,1067140.0,38.71,38.76,38.71,38.71,1067140.0
2017-01-05 11:50:00,38.72,38.75,38.7,38.75,592500.0,38.72,38.75,38.7,38.75,592500.0
2017-01-05 11:55:00,38.75,38.77,38.73,38.74,850960.0,38.75,38.77,38.73,38.74,850960.0
2017-01-05 12:00:00,38.74,38.78,38.74,38.77,1450200.0,38.74,38.78,38.74,38.77,1450200.0
2017-01-05 12:05:00,38.77,38.8,38.75,38.77,861920.0,38.77,38.8,38.75,38.77,861920.0
2017-01-05 12:10:00,38.77,38.79,38.71,38.72,600480.0,38.77,38.79,38.71,38.72,600480.0
2017-01-05 12:15:00,38.72,38.77,38.72,38.75,604560.0,38.72,38.77,38.72,38.75,604560.0
2017-01-05 12:20:00,38.74,38.78,38.72,38.78,885320.0,38.74,38.78,38.72,38.78,885320.0
2017-01-05 12:25:00,38.78,38.78,38.75,38.76,476280.0,38.78,38.78,38.75,38.76,476280.0
2017-01-05 12:30:00,38.76,38.77,38.73,38.74,436000.0,38.76,38.77,38.73,38.74,436000.0
2017-01-05 12:35:00,38.75,38.77,38.74,38.77,427440.0,38.75,38.77,38.74,38.77,427440.0
2017-01-05 12:40:00,38.77,38.8,38.76,38.77,570160.0,38.77,38.8,38.76,38.77,570160.0
2017-01-05 12:45:00,38.78,38.8,38.77,38.79,584160.0,38.78,38.8,38.77,38.79,584160.0
2017-01-05 12:50:00,38.79,38.85,38.79,38.84,790280.0,38.79,38.85,38.79,38.84,790280.0
2017-01-05 12:55:00,38.85,38.85,38.83,38.84,640920.0,38.85,38.85,38.83,38.84,640920.0
2017-01-05 13:00:00,38.84,38.88,38.83,38.88,868620.0,38.84,38.88,38.83,38.88,868620.0
2017-01-05 13:05:00,38.87,38.9,38.85,38.9,620300.0,38.87,38.9,38.85,38.9,620300.0
2017-01-05 13:10:00,38.9,38.93,38.88,38.88,1306240.0,38.9,38.93,38.88,38.88,1306240.0
2017-01-05 13:15:00,38.88,38.94,38.88,38.92,669220.0,38.88,38.94,38.88,38.92,669220.0
2017-01-05 13:20:00,38.91,38.92,38.88,38.9,430200.0,38.91,38.92,38.88,38.9,430200.0
2017-01-05 13:25:00,38.9,38.92,38.89,38.92,448840.0,38.9,38.92,38.89,38.92,448840.0
2017-01-05 13:30:00,38.91,38.92,38.86,38.87,479980.0,38.91,38.92,38.86,38.87,479980.0
2017-01-05 13:35:00,38.87,38.89,38.87,38.87,416960.0,38.87,38.89,38.87,38.87,416960.0
2017-01-05 13:40:00,38.87,38.87,38.83,38.86,420160.0,38.87,38.87,38.83,38.86,420160.0
2017-01-05 13:45:00,38.86,38.89,38.86,38.88,361860.0,38.86,38.89,38.86,38.88,361860.0
2017-01-05 13:50:00,38.88,38.89,38.85,38.89,406340.0,38.88,38.89,38.85,38.89,406340.0
2017-01-05 13:55:00,38.88,38.89,38.86,38.88,680240.0,38.88,38.89,38.86,38.88,680240.0
2017-01-05 14:00:00,38.88,38.91,38.88,38.91,1030140.0,38.88,38.91,38.88,38.91,1030140.0
2017-01-05 14:05:00,38.91,38.92,38.89,38.91,553940.0,38.91,38.92,38.89,38.91,553940.0
2017-01-05 14:10:00,38.91,38.93,38.9,38.93,640160.0,38.91,38.93,38.9,38.93,640160.0
2017-01-05 14:15:00,38.92,38.93,38.88,38.9,533480.0,38.92,38.93,38.88,38.9,533480.0
2017-01-05 14:20:00,38.9,38.93,38.88,38.93,290900.0,38.9,38.93,38.88,38.93,290900.0
2017-01-05 14:25:00,38.93,38.94,38.89,38.9,635580.0,38.93,38.94,38.89,38.9,635580.0
2017-01-05 14:30:00,38.9,38.93,38.9,38.92,430000.0,38.9,38.93,38.9,38.92,430000.0
2017-01-05 14:35:00,38.92,38.93,38.91,38.92,344160.0,38.92,38.93,38.91,38.92,344160.0
2017-01-05 14:40:00,38.92,38.93,38.9,38.92,347360.0,38.92,38.93,38.9,38.92,347360.0
2017-01-05 14:45:00,38.93,38.95,38.92,38.95,838320.0,38.93,38.95,38.92,38.95,838320.0
2017-01-05 14:50:00,38.95,39.01,38.94,39.0,2316440.0,38.95,39.01,38.94,39.0,2316440.0
2017-01-05 14:55:00,39.0,39.0,38.95,38.95,926820.0,39.0,39.0,38.95,38.95,926820.0
2017-01-05 15:00:00,38.95,38.97,38.92,38.93,881500.0,38.95,38.97,38.92,38.93,881500.0
2017-01-05 15:05:00,38.93,38.97,38.9,38.96,790080.0,38.93,38.97,38.9,38.96,790080.0
2017-01-05 15:10:00,38.97,38.97,38.93,38.95,506860.0,38.97,38.97,38.93,38.95,506860.0
2017-01-05 15:15:00,38.97,38.99,38.95,38.96,568560.0,38.97,38.99,38.95,38.96,568560.0
2017-01-05 15:20:00,38.96,39.0,38.95,39.0,522760.0,38.96,39.0,38.95,39.0,522760.0
2017-01-05 15:25:00,39.0,39.01,38.98,39.0,1259700.0,39.0,39.01,38.98,39.0,1259700.0
2017-01-05 15:30:00,39.0,39.04,38.99,39.03,644560.0,39.0,39.04,38.99,39.03,644560.0
2017-01-05 15:35:00,39.04,39.05,39.02,39.03,827520.0,39.04,39.05,39.02,39.03,827520.0
2017-01-05 15:40:00,39.03,39.04,39.01,39.03,783880.0,39.03,39.04,39.01,39.03,783880.0
2017-01-05 15:45:00,39.03,39.12,39.02,39.09,2354860.0,39.03,39.12,39.02,39.09,2354860.0
2017-01-05 15:50:00,39.09,39.09,39.03,39.04,2343060.0,39.09,39.09,39.03,39.04,2343060.0
2017-01-05 15:55:00,39.04,39.07,39.02,39.02,3368640.0,39.04,39.07,39.02,39.02,3368640.0
2017-01-06 09:30:00,39.11,39.12,38.94,38.94,5442940.0,39.11,39.12,38.94,38.94,5442940.0
2017-01-06 09:35:00,38.96,39.06,38.92,39.06,1501380.0,38.96,39.06,38.92,39.06,1501380.0
2017-01-06 09:40:00,39.05,39.22,39.03,39.22,3519340.0,39.05,39.22,39.03,39.22,3519340.0
2017-01-06 09:45:00,39.22,39.32,39.18,39.22,3432840.0,39.22,39.32,39.18,39.22,3432840.0
2017-01-06 09:50:00,39.22,39.33,39.22,39.25,2434540.0,39.22,39.33,39.22,39.25,2434540.0
2017-01-06 09:55:00,39.24,39.39,39.24,39.39,1808880.0,39.24,39.39,39.24,39.39,1808880.0
2017-01-06 10:00:00,39.38,39.4,39.32,39.39,1844740.0,39.38,39.4,39.32,39.39,1844740.0
2017-01-06 10:05:00,39.4,39.42,39.32,39.36,1951320.0,39.4,39.42,39.32,39.36,1951320.0
2017-01-06 10:10:00,39.36,39.38,39.29,39.29,1699600.0,39.36,39.38,39.29,39.29,1699600.0
2017-01-06 10:15:00,39.29,39.32,39.22,39.27,1518260.0,39.29,39.32,39.22,39.27,1518260.0
2017-01-06 10:20:00,39.27,39.37,39.26,39.37,1186120.0,39.27,39.37,39.26,39.37,1186120.0
2017-01-06 10:25:00,39.37,39.37,39.33,39.34,674900.0,39.37,39.37,39.33,39.34,674900.0
2017-01-06 10:30:00,39.34,39.35,39.31,39.35,971600.0,39.34,39.35,39.31,39.35,971600.0
2017-01-06 10:35:00,39.34,39.38,39.32,39.36,1234360.0,39.34,39.38,39.32,39.36,1234360.0
2017-01-06 10:40:00,39.36,39.43,39.35,39.42,1378400.0,39.36,39.43,39.35,39.42,1378400.0
2017-01-06 10:45:00,39.43,39.47,39.43,39.47,957660.0,39.43,39.47,39.43,39.47,957660.0
2017-01-06 10:50:00,39.46,39.52,39.46,39.52,1567000.0,39.46,39.52,39.46,39.52,1567000.0
2017-01-06 10:55:00,39.52,39.54,39.45,39.47,1320200.0,39.52,39.54,39.45,39.47,1320200.0
2017-01-06 11:00:00,39.48,39.52,39.45,39.5,1230360.0,39.48,39.52,39.45,39.5,1230360.0
2017-01-06 11:05:00,39.51,39.57,39.49,39.54,985260.0,39.51,39.57,39.49,39.54,985260.0
2017-01-06 11:10:00,39.54,39.57,39.51,39.56,1055760.0,39.54,39.57,39.51,39.56,1055760.0
2017-01-06 11:15:00,39.55,39.59,39.47,39.49,1431800.0,39.55,39.59,39.47,39.49,1431800.0
2017-01-06 11:20:00,39.49,39.52,39.45,39.51,954300.0,39.49,39.52,39.45,39.51,954300.0
2017-01-06 11:25:00,39.51,39.58,39.5,39.55,1054400.0,39.51,39.58,39.5,39.55,1054400.0
2017-01-06 11:30:00,39.56,39.59,39.54,39.56,737080.0,39.56,39.59,39.54,39.56,737080.0
2017-01-06 11:35:00,39.57,39.61,39.57,39.61,1004660.0,39.57,39.61,39.57,39.61,1004660.0
2017-01-06 11:40:00,39.61,39.64,39.6,39.63,1133320.0,39.61,39.64,39.6,39.63,1133320.0
2017-01-06 11:45:00,39.63,39.67,39.62,39.66,1045760.0,39.63,39.67,39.62,39.66,1045760.0
2017-01-06 11:50:00,39.65,39.66,39.6,39.6,841320.0,39.65,39.66,39.6,39.6,841320.0
2017-01-06 11:55:00,39.61,39.67,39.6,39.65,1030960.0,39.61,39.67,39.6,39.65,1030960.0
2017-01-06 12:00:00,39.65,39.66,39.63,39.66,786380.0,39.65,39.66,39.63,39.66,786380.0
2017-01-06 12:05:00,39.66,39.68,39.64,39.67,697920.0,39.66,39.68,39.64,39.67,697920.0
2017-01-06 12:10:00,39.67,39.7,39.66,39.69,708760.0,39.67,39.7,39.66,39.69,708760.0
2017-01-06 12:15:00,39.7,39.71,39.69,39.71,1000700.0,39.7,39.71,39.69,39.71,1000700.0
2017-01-06 12:20:00,39.71,39.73,39.7,39.72,679420.0,39.71,39.73,39.7,39.72,679420.0
2017-01-06 12:25:00,39.73,39.77,39.72,39.76,1058580.0,39.73,39.77,39.72,39.76,1058580.0
2017-01-06 12:30:00,39.77,39.78,39.72,39.77,1062640.0,39.77,39.78,39.72,39.77,1062640.0
2017-01-06 12:35:00,39.76,39.78,39.75,39.77,705620.0,39.76,39.78,39.75,39.77,705620.0
2017-01-06 12:40:00,39.77,39.84,39.77,39.83,1302100.0,39.77,39.84,39.77,39.83,1302100.0
2017-01-06 12:45:00,39.83,39.84,39.82,39.83,737960.0,39.83,39.84,39.82,39.83,737960.0
2017-01-06 12:50:00,39.83,39.88,39.82,39.88,1185160.0,39.83,39.88,39.82,39.88,1185160.0
2017-01-06 12:55:00,39.88,39.97,39.87,39.94,1924780.0,39.88,39.97,39.87,39.94,1924780.0
2017-01-06 13:00:00,39.94,39.96,39.89,39.92,922460.0,39.94,39.96,39.89,39.92,922460.0
2017-01-06 13:05:00,39.91,39.92,39.86,39.89,870420.0,39.91,39.92,39.86,39.89,870420.0
2017-01-06 13:10:00,39.87,39.9,39.85,39.88,619440.0,39.87,39.9,39.85,39.88,619440.0
2017-01-06 13:15:00,39.88,39.92,39.87,39.91,498300.0,39.88,39.92,39.87,39.91,498300.0
2017-01-06 13:20:00,39.92,39.95,39.91,39.91,700400.0,39.92,39.95,39.91,39.91,700400.0
2017-01-06 13:25:00,39.92,39.92,39.81,39.82,1240980.0,39.92,39.92,39.81,39.82,1240980.0
2017-01-06 13:30:00,39.8,39.84,39.79,39.82,1101240.0,39.8,39.84,39.79,39.82,1101240.0
2017-01-06 13:35:00,39.81,39.9,39.81,39.88,945520.0,39.81,39.9,39.81,39.88,945520.0
2017-01-06 13:40:00,39.88,39.91,39.88,39.88,487720.0,39.88,39.91,39.88,39.88,487720.0
2017-01-06 13:45:00,39.89,39.9,39.86,39.88,663620.0,39.89,39.9,39.86,39.88,663620.0
2017-01-06 13:50:00,39.87,39.88,39.84,39.87,573140.0,39.87,39.88,39.84,39.87,573140.0
2017-01-06 13:55:00,39.86,39.9,39.85,39.86,504780.0,39.86,39.9,39.85,39.86,504780.0
2017-01-06 14:00:00,39.86,39.89,39.85,39.87,633000.0,39.86,39.89,39.85,39.87,633000.0
2017-01-06 14:05:00,39.86,39.88,39.84,39.85,433500.0,39.86,39.88,39.84,39.85,433500.0
2017-01-06 14:10:00,39.84,39.86,39.82,39.84,680080.0,39.84,39.86,39.82,39.84,680080.0
2017-01-06 14:15:00,39.84,39.87,39.83,39.87,607340.0,39.84,39.87,39.83,39.87,607340.0
2017-01-06 14:20:00,39.87,39.87,39.84,39.85,354800.0,39.87,39.87,39.84,39.85,354800.0
2017-01-06 14:25:00,39.86,39.88,39.83,39.87,614020.0,39.86,39.88,39.83,39.87,614020.0
2017-01-06 14:30:00,39.87,39.88,39.81,39.88,969020.0,39.87,39.88,39.81,39.88,969020.0
2017-01-06 14:35:00,39.88,39.91,39.87,39.87,722180.0,39.88,39.91,39.87,39.87,722180.0
2017-01-06 14:40:00,39.87,39.9,39.85,39.9,714860.0,39.87,39.9,39.85,39.9,714860.0
2017-01-06 14:45:00,39.9,39.94,39.89,39.93,987660.0,39.9,39.94,39.89,39.93,987660.0
2017-01-06 14:50:00,39.93,39.95,39.91,39.93,882280.0,39.93,39.95,39.91,39.93,882280.0
2017-01-06 14:55:00,39.93,39.94,39.9,39.91,639560.0,39.93,39.94,39.9,39.91,639560.0
2017-01-06 15:00:00,39.91,39.95,39.91,39.95,475060.0,39.91,39.95,39.91,39.95,475060.0
2017-01-06 15:05:00,39.94,39.95,39.92,39.94,776860.0,39.94,39.95,39.92,39.94,776860.0
2017-01-06 15:10:00,39.94,39.96,39.93,39.95,608620.0,39.94,39.96,39.93,39.95,608620.0
2017-01-06 15:15:00,39.95,39.95,39.93,39.95,718400.0,39.95,39.95,39.93,39.95,718400.0
2017-01-06 15:20:00,39.95,39.97,39.93,39.96,1257880.0,39.95,39.97,39.93,39.96,1257880.0
2017-01-06 15:25:00,39.96,39.96,39.93,39.95,760240.0,39.96,39.96,39.93,39.95,760240.0
2017-01-06 15:30:00,39.95,39.96,39.91,39.91,715100.0,39.95,39.96,39.91,39.91,715100.0
2017-01-06 15:35:00,39.91,39.91,39.88,39.89,1023020.0,39.91,39.91,39.88,39.89,1023020.0
2017-01-06 15:40:00,39.88,39.9,39.87,39.89,971940.0,39.88,39.9,39.87,39.89,971940.0
2017-01-06 15:45:00,39.89,39.89,39.83,39.85,1733320.0,39.89,39.89,39.83,39.85,1733320.0
2017-01-06 15:50:00,39.84,39.9,39.83,39.9,1819260.0,39.84,39.9,39.83,39.9,1819260.0
2017-01-06 15:55:00,39.89,39.9,39.8,39.8,4167800.0,39.89,39.9,39.8,39.8,4167800.0
2017-01-09 09:30:00,39.9,40.0,39.82,40.0,3061980.0,39.9,40.0,39.82,40.0,3061980.0
2017-01-09 09:35:00,40.0,40.09,39.91,39.92,4277820.0,40.0,40.09,39.91,39.92,4277820.0
2017-01-09 09:40:00,39.92,39.98,39.88,39.9,1589720.0,39.92,39.98,39.88,39.9,1589720.0
2017-01-09 09:45:00,39.91,39.97,39.91,39.93,883060.0,39.91,39.97,39.91,39.93,883060.0
2017-01-09 09:50:00,39.94,40.01,39.92,39.95,1462560.0,39.94,40.01,39.92,39.95,1462560.0
2017-01-09 09:55:00,39.95,39.97,39.83,39.84,1231680.0,39.95,39.97,39.83,39.84,1231680.0
2017-01-09 10:00:00,39.85,39.87,39.66,39.71,2108620.0,39.85,39.87,39.66,39.71,2108620.0
2017-01-09 10:05:00,39.72,39.72,39.59,39.61,1526860.0,39.72,39.72,39.59,39.61,1526860.0
2017-01-09 10:10:00,39.61,39.67,39.59,39.67,1441460.0,39.61,39.67,39.59,39.67,1441460.0
2017-01-09 10:15:00,39.67,39.73,39.61,39.72,1142060.0,39.67,39.73,39.61,39.72,1142060.0
2017-01-09 10:20:00,39.72,39.83,39.72,39.82,1586240.0,39.72,39.83,39.72,39.82,1586240.0
2017-01-09 10:25:00,39.81,39.81,39.72,39.72,907000.0,39.81,39.81,39.72,39.72,907000.0
2017-01-09 10:30:00,39.72,39.72,39.67,39.68,569320.0,39.72,39.72,39.67,39.68,569320.0
2017-01-09 10:35:00,39.67,39.69,39.63,39.68,913360.0,39.67,39.69,39.63,39.68,913360.0
2017-01-09 10:40:00,39.68,39.72,39.66,39.7,487680.0,39.68,39.72,39.66,39.7,487680.0
2017-01-09 10:45:00,39.7,39.76,39.68,39.76,596760.0,39.7,39.76,39.68,39.76,596760.0
2017-01-09 10:50:00,39.76,39.77,39.74,39.75,511340.0,39.76,39.77,39.74,39.75,511340.0
2017-01-09 10:55:00,39.75,39.8,39.73,39.8,472320.0,39.75,39.8,39.73,39.8,472320.0
2017-01-09 11:00:00,39.79,39.79,39.73,39.74,577960.0,39.79,39.79,39.73,39.74,577960.0
2017-01-09 11:05:00,39.74,39.83,39.74,39.79,954560.0,39.74,39.83,39.74,39.79,954560.0
2017-01-09 11:10:00,39.8,39.8,39.78,39.8,321340.0,39.8,39.8,39.78,39.8,321340.0
2017-01-09 11:15:00,39.8,39.82,39.77,39.82,483840.0,39.8,39.82,39.77,39.82,483840.0
2017-01-09 11:20:00,39.82,39.89,39.82,39.87,1035300.0,39.82,39.89,39.82,39.87,1035300.0
2017-01-09 11:25:00,39.86,39.9,39.86,39.9,446980.0,39.86,39.9,39.86,39.9,446980.0
2017-01-09 11:30:00,39.89,39.92,39.87,39.89,713520.0,39.89,39.92,39.87,39.89,713520.0
2017-01-09 11:35:00,39.9,39.91,39.86,39.87,524300.0,39.9,39.91,39.86,39.87,524300.0
2017-01-09 11:40:00,39.87,39.89,39.83,39.84,309520.0,39.87,39.89,39.83,39.84,309520.0
2017-01-09 11:45:00,39.84,39.85,39.83,39.85,187540.0,39.84,39.85,39.83,39.85,187540.0
2017-01-09 11:50:00,39.86,39.89,39.84,39.88,264240.0,39.86,39.89,39.84,39.88,264240.0
2017-01-09 11:55:00,39.87,39.9,39.85,39.87,815560.0,39.87,39.9,39.85,39.87,815560.0
2017-01-09 12:00:00,39.87,39.9,39.85,39.86,479760.0,39.87,39.9,39.85,39.86,479760.0
2017-01-09 12:05:00,39.87,39.87,39.83,39.83,309600.0,39.87,39.87,39.83,39.83,309600.0
2017-01-09 12:10:00,39.83,39.86,39.81,39.81,409620.0,39.83,39.86,39.81,39.81,409620.0
2017-01-09 12:15:00,39.81,39.82,39.77,39.79,398220.0,39.81,39.82,39.77,39.79,398220.0
2017-01-09 12:20:00,39.79,39.84,39.79,39.84,231360.0,39.79,39.84,39.79,39.84,231360.0
2017-01-09 12:25:00,39.84,39.85,39.83,39.84,521040.0,39.84,39.85,39.83,39.84,521040.0
2017-01-09 12:30:00,39.83,39.84,39.81,39.82,290640.0,39.83,39.84,39.81,39.82,290640.0
2017-01-09 12:35:00,39.82,39.84,39.81,39.81,144600.0,39.82,39.84,39.81,39.81,144600.0
2017-01-09 12:40:00,39.82,39.82,39.79,39.81,335660.0,39.82,39.82,39.79,39.81,335660.0
2017-01-09 12:45:00,39.81,39.84,39.81,39.83,278020.0,39.81,39.84,39.81,39.83,278020.0
2017-01-09 12:50:00,39.83,39.84,39.8,39.81,484680.0,39.83,39.84,39.8,39.81,484680.0
2017-01-09 12:55:00,39.81,39.84,39.8,39.84,640760.0,39.81,39.84,39.8,39.84,640760.0
2017-01-09 13:00:00,39.84,39.88,39.83,39.86,394880.0,39.84,39.88,39.83,39.86,394880.0
2017-01-09 13:05:00,39.85,39.87,39.82,39.83,354020.0,39.85,39.87,39.82,39.83,354020.0
2017-01-09 13:10:00,39.83,39.88,39.83,39.86,313580.0,39.83,39.88,39.83,39.86,313580.0
2017-01-09 13:15:00,39.87,39.87,39.84,39.86,245440.0,39.87,39.87,39.84,39.86,245440.0
2017-01-09 13:20:00,39.86,39.88,39.86,39.87,182360.0,39.86,39.88,39.86,39.87,182360.0
2017-01-09 13:25:00,39.86,39.86,39.82,39.84,456180.0,39.86,39.86,39.82,39.84,456180.0
2017-01-09 13:30:00,39.84,39.85,39.82,39.84,171800.0,39.84,39.85,39.82,39.84,171800.0
2017-01-09 13:35:00,39.82,39.83,39.81,39.83,118160.0,39.82,39.83,39.81,39.83,118160.0
2017-01-09 13:40:00,39.82,39.84,39.81,39.83,159920.0,39.82,39.84,39.81,39.83,159920.0
2017-01-09 13:45:00,39.84,39.86,39.82,39.85,133200.0,39.84,39.86,39.82,39.85,133200.0
2017-01-09 13:50:00,39.85,39.85,39.82,39.82,167920.0,39.85,39.85,39.82,39.82,167920.0
2017-01-09 13:55:00,39.83,39.85,39.82,39.85,621920.0,39.83,39.85,39.82,39.85,621920.0
2017-01-09 14:00:00,39.85,39.85,39.82,39.84,282020.0,39.85,39.85,39.82,39.84,282020.0
2017-01-09 14:05:00,39.84,39.85,39.82,39.83,251300.0,39.84,39.85,39.82,39.83,251300.0
2017-01-09 14:10:00,39.83,39.83,39.76,39.78,496560.0,39.83,39.83,39.76,39.78,496560.0
2017-01-09 14:15:00,39.78,39.82,39.77,39.81,203560.0,39.78,39.82,39.77,39.81,203560.0
2017-01-09 14:20:00,39.81,39.81,39.79,39.79,164300.0,39.81,39.81,39.79,39.79,164300.0
2017-01-09 14:25:00,39.8,39.81,39.79,39.8,108340.0,39.8,39.81,39.79,39.8,108340.0
2017-01-09 14:30:00,39.8,39.8,39.78,39.79,145140.0,39.8,39.8,39.78,39.79,145140.0
2017-01-09 14:35:00,39.79,39.83,39.79,39.81,165560.0,39.79,39.83,39.79,39.81,165560.0
2017-01-09 14:40:00,39.8,39.83,39.8,39.82,148020.0,39.8,39.83,39.8,39.82,148020.0
2017-01-09 14:45:00,39.81,39.82,39.79,39.82,307800.0,39.81,39.82,39.79,39.82,307800.0
2017-01-09 14:50:00,39.82,39.84,39.82,39.83,203240.0,39.82,39.84,39.82,39.83,203240.0
2017-01-09 14:55:00,39.82,39.85,39.82,39.84,155940.0,39.82,39.85,39.82,39.84,155940.0
2017-01-09 15:00:00,39.85,39.9,39.84,39.89,538700.0,39.85,39.9,39.84,39.89,538700.0
2017-01-09 15:05:00,39.89,39.92,39.88,39.92,552080.0,39.89,39.92,39.88,39.92,552080.0
2017-01-09 15:10:00,39.92,39.96,39.91,39.96,547940.0,39.92,39.96,39.91,39.96,547940.0
2017-01-09 15:15:00,39.96,39.96,39.9,39.94,1371660.0,39.96,39.96,39.9,39.94,1371660.0
2017-01-09 15:20:00,39.94,39.96,39.94,39.95,416560.0,39.94,39.96,39.94,39.95,416560.0
2017-01-09 15:25:00,39.95,39.97,39.93,39.97,377480.0,39.95,39.97,39.93,39.97,377480.0
2017-01-09 15:30:00,39.98,39.98,39.95,39.95,740300.0,39.98,39.98,39.95,39.95,740300.0
2017-01-09 15:35:00,39.95,39.97,39.92,39.94,547220.0,39.95,39.97,39.92,39.94,547220.0
2017-01-09 15:40:00,39.94,39.96,39.92,39.93,591360.0,39.94,39.96,39.92,39.93,591360.0
2017-01-09 15:45:00,39.93,39.93,39.91,39.93,702020.0,39.93,39.93,39.91,39.93,702020.0
2017-01-09 15:50:00,39.93,39.93,39.87,39.88,985240.0,39.93,39.93,39.87,39.88,985240.0
2017-01-09 15:55:00,39.88,39.88,39.83,39.85,1764140.0,39.88,39.88,39.83,39.85,1764140.0
2017-01-10 09:30:00,39.83,39.85,39.71,39.72,1391240.0,39.83,39.85,39.71,39.72,1391240.0
2017-01-10 09:35:00,39.73,39.75,39.65,39.68,833640.0,39.73,39.75,39.65,39.68,833640.0
2017-01-10 09:40:00,39.67,39.76,39.63,39.73,795240.0,39.67,39.76,39.63,39.73,795240.0
2017-01-10 09:45:00,39.73,39.75,39.7,39.7,297960.0,39.73,39.75,39.7,39.7,297960.0
2017-01-10 09:50:00,39.72,39.72,39.55,39.64,1196820.0,39.72,39.72,39.55,39.64,1196820.0
2017-01-10 09:55:00,39.63,39.72,39.62,39.68,703580.0,39.63,39.72,39.62,39.68,703580.0
2017-01-10 10:00:00,39.69,39.7,39.66,39.68,297500.0,39.69,39.7,39.66,39.68,297500.0
2017-01-10 10:05:00,39.69,39.72,39.68,39.68,795060.0,39.69,39.72,39.68,39.68,795060.0
2017-01-10 10:10:00,39.68,39.69,39.63,39.63,553140.0,39.68,39.69,39.63,39.63,553140.0
2017-01-10 10:15:00,39.65,39.65,39.56,39.56,836400.0,39.65,39.65,39.56,39.56,836400.0
2017-01-10 10:20:00,39.56,39.57,39.48,39.57,1611100.0,39.56,39.57,39.48,39.57,1611100.0
2017-01-10 10:25:00,39.56,39.61,39.56,39.58,668780.0,39.56,39.61,39.56,39.58,668780.0
2017-01-10 10:30:00,39.58,39.62,39.54,39.62,978120.0,39.58,39.62,39.54,39.62,978120.0
2017-01-10 10:35:00,39.61,39.65,39.59,39.61,542040.0,39.61,39.65,39.59,39.61,542040.0
2017-01-10 10:40:00,39.61,39.65,39.59,39.64,426320.0,39.61,39.65,39.59,39.64,426320.0
2017-01-10 10:45:00,39.63,39.68,39.62,39.64,374740.0,39.63,39.68,39.62,39.64,374740.0
2017-01-10 10:50:00,39.64,39.64,39.58,39.59,433080.0,39.64,39.64,39.58,39.59,433080.0
2017-01-10 10:55:00,39.6,39.65,39.59,39.62,187440.0,39.6,39.65,39.59,39.62,187440.0
2017-01-10 11:00:00,39.62,39.69,39.61,39.69,255360.0,39.62,39.69,39.61,39.69,255360.0
2017-01-10 11:05:00,39.67,39.71,39.66,39.7,790780.0,39.67,39.71,39.66,39.7,790780.0
2017-01-10 11:10:00,39.69,39.72,39.66,39.68,368480.0,39.69,39.72,39.66,39.68,368480.0
2017-01-10 11:15:00,39.68,39.71,39.67,39.71,351440.0,39.68,39.71,39.67,39.71,351440.0
2017-01-10 11:20:00,39.71,39.76,39.71,39.75,542400.0,39.71,39.76,39.71,39.75,542400.0
2017-01-10 11:25:00,39.76,39.78,39.74,39.74,989100.0,39.76,39.78,39.74,39.74,989100.0
2017-01-10 11:30:00,39.74,39.76,39.71,39.75,446920.0,39.74,39.76,39.71,39.75,446920.0
2017-01-10 11:35:00,39.75,39.78,39.74,39.76,260640.0,39.75,39.78,39.74,39.76,260640.0
2017-01-10 11:40:00,39.76,39.77,39.73,39.74,274140.0,39.76,39.77,39.73,39.74,274140.0
2017-01-10 11:45:00,39.76,39.77,39.75,39.76,277100.0,39.76,39.77,39.75,39.76,277100.0
2017-01-10 11:50:00,39.76,39.76,39.73,39.74,207400.0,39.76,39.76,39.73,39.74,207400.0
2017-01-10 11:55:00,39.74,39.76,39.73,39.74,153860.0,39.74,39.76,39.73,39.74,153860.0
2017-01-10 12:00:00,39.75,39.76,39.74,39.76,185380.0,39.75,39.76,39.74,39.76,185380.0
2017-01-10 12:05:00,39.76,39.77,39.74,39.77,324700.0,39.76,39.77,39.74,39.77,324700.0
2017-01-10 12:10:00,39.77,39.78,39.76,39.78,306380.0,39.77,39.78,39.76,39.78,306380.0
2017-01-10 12:15:00,39.78,39.83,39.78,39.82,547660.0,39.78,39.83,39.78,39.82,547660.0
2017-01-10 12:20:00,39.82,39.82,39.78,39.8,387620.0,39.82,39.82,39.78,39.8,387620.0
2017-01-10 12:25:00,39.79,39.82,39.77,39.81,306540.0,39.79,39.82,39.77,39.81,306540.0
2017-01-10 12:30:00,39.82,39.85,39.82,39.85,350720.0,39.82,39.85,39.82,39.85,350720.0
2017-01-10 12:35:00,39.85,39.86,39.84,39.85,310180.0,39.85,39.86,39.84,39.85,310180.0
2017-01-10 12:40:00,39.85,39.85,39.81,39.81,332080.0,39.85,39.85,39.81,39.81,332080.0
2017-01-10 12:45:00,39.81,39.82,39.79,39.81,505380.0,39.81,39.82,39.79,39.81,505380.0
2017-01-10 12:50:00,39.8,39.84,39.8,39.84,309460.0,39.8,39.84,39.8,39.84,309460.0
2017-01-10 12:55:00,39.83,39.84,39.8,39.8,92260.0,39.83,39.84,39.8,39.8,92260.0
2017-01-10 13:00:00,39.8,39.82,39.79,39.81,361700.0,39.8,39.82,39.79,39.81,361700.0
2017-01-10 13:05:00,39.81,39.83,39.8,39.81,356040.0,39.81,39.83,39.8,39.81,356040.0
2017-01-10 13:10:00,39.82,39.83,39.81,39.83,203660.0,39.82,39.83,39.81,39.83,203660.0
2017-01-10 13:15:00,39.82,39.85,39.82,39.83,187080.0,39.82,39.85,39.82,39.83,187080.0
2017-01-10 13:20:00,39.83,39.85,39.81,39.84,320400.0,39.83,39.85,39.81,39.84,320400.0
2017-01-10 13:25:00,39.84,39.86,39.83,39.84,418160.0,39.84,39.86,39.83,39.84,418160.0
2017-01-10 13:30:00,39.85,39.87,39.84,39.87,607580.0,39.85,39.87,39.84,39.87,607580.0
2017-01-10 13:35:00,39.87,39.9,39.86,39.89,335840.0,39.87,39.9,39.86,39.89,335840.0
2017-01-10 13:40:00,39.9,39.9,39.86,39.87,257340.0,39.9,39.9,39.86,39.87,257340.0
2017-01-10 13:45:00,39.86,39.89,39.83,39.84,619900.0,39.86,39.89,39.83,39.84,619900.0
2017-01-10 13:50:00,39.85,39.85,39.82,39.84,275720.0,39.85,39.85,39.82,39.84,275720.0
2017-01-10 13:55:00,39.84,39.85,39.77,39.79,278960.0,39.84,39.85,39.77,39.79,278960.0
2017-01-10 14:00:00,39.8,39.8,39.71,39.75,507020.0,39.8,39.8,39.71,39.75,507020.0
2017-01-10 14:05:00,39.74,39.76,39.73,39.76,609040.0,39.74,39.76,39.73,39.76,609040.0
2017-01-10 14:10:00,39.76,39.77,39.73,39.74,278600.0,39.76,39.77,39.73,39.74,278600.0
2017-01-10 14:15:00,39.74,39.75,39.7,39.71,269000.0,39.74,39.75,39.7,39.71,269000.0
2017-01-10 14:20:00,39.72,39.76,39.71,39.75,460540.0,39.72,39.76,39.71,39.75,460540.0
2017-01-10 14:25:00,39.76,39.78,39.72,39.75,219760.0,39.76,39.78,39.72,39.75,219760.0
2017-01-10 14:30:00,39.73,39.77,39.73,39.77,135320.0,39.73,39.77,39.73,39.77,135320.0
2017-01-10 14:35:00,39.77,39.79,39.75,39.76,267040.0,39.77,39.79,39.75,39.76,267040.0
2017-01-10 14:40:00,39.76,39.79,39.75,39.77,167320.0,39.76,39.79,39.75,39.77,167320.0
2017-01-10 14:45:00,39.77,39.77,39.75,39.76,125280.0,39.77,39.77,39.75,39.76,125280.0
2017-01-10 14:50:00,39.76,39.78,39.74,39.78,261560.0,39.76,39.78,39.74,39.78,261560.0
2017-01-10 14:55:00,39.78,39.78,39.77,39.78,105520.0,39.78,39.78,39.77,39.78,105520.0
2017-01-10 15:00:00,39.79,39.8,39.76,39.77,715200.0,39.79,39.8,39.76,39.77,715200.0
2017-01-10 15:05:00,39.76,39.8,39.76,39.79,226900.0,39.76,39.8,39.76,39.79,226900.0
2017-01-10 15:10:00,39.79,39.81,39.78,39.81,288380.0,39.79,39.81,39.78,39.81,288380.0
2017-01-10 15:15:00,39.81,39.81,39.77,39.78,287600.0,39.81,39.81,39.77,39.78,287600.0
2017-01-10 15:20:00,39.78,39.79,39.77,39.77,296080.0,39.78,39.79,39.77,39.77,296080.0
2017-01-10 15:25:00,39.77,39.78,39.75,39.77,308100.0,39.77,39.78,39.75,39.77,308100.0
2017-01-10 15:30:00,39.77,39.82,39.77,39.82,382240.0,39.77,39.82,39.77,39.82,382240.0
2017-01-10 15:35:00,39.82,39.83,39.81,39.83,527180.0,39.82,39.83,39.81,39.83,527180.0
2017-01-10 15:40:00,39.83,39.83,39.78,39.78,338660.0,39.83,39.83,39.78,39.78,338660.0
2017-01-10 15:45:00,39.78,39.8,39.77,39.78,481100.0,39.78,39.8,39.77,39.78,481100.0
2017-01-10 15:50:00,39.78,39.79,39.77,39.78,632460.0,39.78,39.79,39.77,39.78,632460.0
2017-01-10 15:55:00,39.78,39.83,39.77,39.8,1273240.0,39.78,39.83,39.77,39.8,1273240.0
2017-01-11 09:30:00,39.68,39.76,39.53,39.68,2013280.0,39.68,39.76,39.53,39.68,2013280.0
2017-01-11 09:35:00,39.68,39.75,39.68,39.72,521660.0,39.68,39.75,39.68,39.72,521660.0
2017-01-11 09:40:00,39.72,39.73,39.61,39.61,526320.0,39.72,39.73,39.61,39.61,526320.0
2017-01-11 09:45:00,39.63,39.66,39.56,39.66,911620.0,39.63,39.66,39.56,39.66,911620.0
2017-01-11 09:50:00,39.65,39.67,39.59,39.62,567540.0,39.65,39.67,39.59,39.62,567540.0
2017-01-11 09:55:00,39.62,39.68,39.56,39.59,723220.0,39.62,39.68,39.56,39.59,723220.0
2017-01-11 10:00:00,39.59,39.61,39.48,39.52,1787920.0,39.59,39.61,39.48,39.52,1787920.0
2017-01-11 10:05:00,39.53,39.6,39.5,39.54,1594700.0,39.53,39.6,39.5,39.54,1594700.0
2017-01-11 10:10:00,39.54,39.66,39.54,39.66,919480.0,39.54,39.66,39.54,39.66,919480.0
2017-01-11 10:15:00,39.66,39.67,39.61,39.66,511380.0,39.66,39.67,39.61,39.66,511380.0
2017-01-11 10:20:00,39.66,39.7,39.64,39.67,890000.0,39.66,39.7,39.64,39.67,890000.0
2017-01-11 10:25:00,39.66,39.69,39.64,39.67,302880.0,39.66,39.69,39.64,39.67,302880.0
2017-01-11 10:30:00,39.67,39.69,39.66,39.67,297760.0,39.67,39.69,39.66,39.67,297760.0
2017-01-11 10:35:00,39.67,39.69,39.64,39.67,347820.0,39.67,39.69,39.64,39.67,347820.0
2017-01-11 10:40:00,39.67,39.7,39.61,39.64,389660.0,39.67,39.7,39.61,39.64,389660.0
2017-01-11 10:45:00,39.64,39.64,39.61,39.62,303800.0,39.64,39.64,39.61,39.62,303800.0
2017-01-11 10:50:00,39.61,39.65,39.6,39.65,296960.0,39.61,39.65,39.6,39.65,296960.0
2017-01-11 10:55:00,39.65,39.66,39.61,39.63,217120.0,39.65,39.66,39.61,39.63,217120.0
2017-01-11 11:00:00,39.63,39.66,39.61,39.63,308200.0,39.63,39.66,39.61,39.63,308200.0
2017-01-11 11:05:00,39.64,39.65,39.62,39.62,288840.0,39.64,39.65,39.62,39.62,288840.0
2017-01-11 11:10:00,39.63,39.64,39.56,39.57,527900.0,39.63,39.64,39.56,39.57,527900.0
2017-01-11 11:15:00,39.58,39.63,39.57,39.62,234980.0,39.58,39.63,39.57,39.62,234980.0
2017-01-11 11:20:00,39.62,39.66,39.59,39.65,910300.0,39.62,39.66,39.59,39.65,910300.0
2017-01-11 11:25:00,39.64,39.67,39.56,39.59,625340.0,39.64,39.67,39.56,39.59,625340.0
2017-01-11 11:30:00,39.59,39.59,39.51,39.55,560880.0,39.59,39.59,39.51,39.55,560880.0
2017-01-11 11:35:00,39.55,39.56,39.48,39.54,983980.0,39.55,39.56,39.48,39.54,983980.0
2017-01-11 11:40:00,39.54,39.65,39.51,39.65,461740.0,39.54,39.65,39.51,39.65,461740.0
2017-01-11 11:45:00,39.65,39.65,39.6,39.6,466900.0,39.65,39.65,39.6,39.6,466900.0
2017-01-11 11:50:00,39.6,39.69,39.6,39.67,720800.0,39.6,39.69,39.6,39.67,720800.0
2017-01-11 11:55:00,39.67,39.75,39.65,39.74,508860.0,39.67,39.75,39.65,39.74,508860.0
2017-01-11 12:00:00,39.74,39.83,39.73,39.8,1769060.0,39.74,39.83,39.73,39.8,1769060.0
2017-01-11 12:05:00,39.79,39.8,39.7,39.75,557580.0,39.79,39.8,39.7,39.75,557580.0
2017-01-11 12:10:00,39.75,39.77,39.72,39.75,263880.0,39.75,39.77,39.72,39.75,263880.0
2017-01-11 12:15:00,39.75,39.76,39.7,39.73,259140.0,39.75,39.76,39.7,39.73,259140.0
2017-01-11 12:20:00,39.74,39.74,39.68,39.7,231380.0,39.74,39.74,39.68,39.7,231380.0
2017-01-11 12:25:00,39.68,39.74,39.68,39.74,176300.0,39.68,39.74,39.68,39.74,176300.0
2017-01-11 12:30:00,39.74,39.76,39.7,39.72,256000.0,39.74,39.76,39.7,39.72,256000.0
2017-01-11 12:35:00,39.72,39.79,39.72,39.75,514340.0,39.72,39.79,39.72,39.75,514340.0
2017-01-11 12:40:00,39.75,39.75,39.68,39.72,265980.0,39.75,39.75,39.68,39.72,265980.0
2017-01-11 12:45:00,39.71,39.71,39.63,39.68,322120.0,39.71,39.71,39.63,39.68,322120.0
2017-01-11 12:50:00,39.67,39.68,39.65,39.67,188060.0,39.67,39.68,39.65,39.67,188060.0
2017-01-11 12:55:00,39.66,39.69,39.65,39.68,74200.0,39.66,39.69,39.65,39.68,74200.0
2017-01-11 13:00:00,39.68,39.7,39.66,39.67,260540.0,39.68,39.7,39.66,39.67,260540.0
2017-01-11 13:05:00,39.67,39.68,39.66,39.68,198800.0,39.67,39.68,39.66,39.68,198800.0
2017-01-11 13:10:00,39.66,39.67,39.61,39.65,254540.0,39.66,39.67,39.61,39.65,254540.0
2017-01-11 13:15:00,39.64,39.65,39.58,39.61,322640.0,39.64,39.65,39.58,39.61,322640.0
2017-01-11 13:20:00,39.61,39.64,39.59,39.64,318940.0,39.61,39.64,39.59,39.64,318940.0
2017-01-11 13:25:00,39.63,39.63,39.58,39.62,170060.0,39.63,39.63,39.58,39.62,170060.0
2017-01-11 13:30:00,39.61,39.65,39.61,39.65,169940.0,39.61,39.65,39.61,39.65,169940.0
2017-01-11 13:35:00,39.65,39.74,39.65,39.69,916580.0,39.65,39.74,39.65,39.69,916580.0
2017-01-11 13:40:00,39.68,39.68,39.66,39.68,128780.0,39.68,39.68,39.66,39.68,128780.0
2017-01-11 13:45:00,39.66,39.69,39.66,39.66,148200.0,39.66,39.69,39.66,39.66,148200.0
2017-01-11 13:50:00,39.66,39.73,39.65,39.73,161040.0,39.66,39.73,39.65,39.73,161040.0
2017-01-11 13:55:00,39.73,39.76,39.7,39.71,392920.0,39.73,39.76,39.7,39.71,392920.0
2017-01-11 14:00:00,39.71,39.72,39.68,39.71,175860.0,39.71,39.72,39.68,39.71,175860.0
2017-01-11 14:05:00,39.71,39.74,39.7,39.72,197200.0,39.71,39.74,39.7,39.72,197200.0
2017-01-11 14:10:00,39.72,39.76,39.71,39.75,344800.0,39.72,39.76,39.71,39.75,344800.0
2017-01-11 14:15:00,39.76,39.77,39.73,39.74,447060.0,39.76,39.77,39.73,39.74,447060.0
2017-01-11 14:20:00,39.75,39.76,39.74,39.76,264840.0,39.75,39.76,39.74,39.76,264840.0
2017-01-11 14:25:00,39.76,39.79,39.76,39.79,291540.0,39.76,39.79,39.76,39.79,291540.0
2017-01-11 14:30:00,39.79,39.84,39.78,39.83,716500.0,39.79,39.84,39.78,39.83,716500.0
2017-01-11 14:35:00,39.83,39.91,39.83,39.89,679120.0,39.83,39.91,39.83,39.89,679120.0
2017-01-11 14:40:00,39.89,39.98,39.89,39.97,547120.0,39.89,39.98,39.89,39.97,547120.0
2017-01-11 14:45:00,39.97,39.97,39.91,39.92,615300.0,39.97,39.97,39.91,39.92,615300.0
2017-01-11 14:50:00,39.92,39.92,39.88,39.89,321480.0,39.92,39.92,39.88,39.89,321480.0
2017-01-11 14:55:00,39.91,39.95,39.89,39.94,362520.0,39.91,39.95,39.89,39.94,362520.0
2017-01-11 15:00:00,39.93,39.95,39.91,39.92,452500.0,39.93,39.95,39.91,39.92,452500.0
2017-01-11 15:05:00,39.93,39.95,39.9,39.9,430560.0,39.93,39.95,39.9,39.9,430560.0
2017-01-11 15:10:00,39.89,39.92,39.89,39.91,517580.0,39.89,39.92,39.89,39.91,517580.0
2017-01-11 15:15:00,39.91,39.96,39.91,39.95,439900.0,39.91,39.96,39.91,39.95,439900.0
2017-01-11 15:20:00,39.96,39.96,39.91,39.91,697180.0,39.96,39.96,39.91,39.91,697180.0
2017-01-11 15:25:00,39.91,39.91,39.86,39.87,695520.0,39.91,39.91,39.86,39.87,695520.0
2017-01-11 15:30:00,39.87,39.93,39.87,39.92,307260.0,39.87,39.93,39.87,39.92,307260.0
2017-01-11 15:35:00,39.93,39.95,39.89,39.9,520780.0,39.93,39.95,39.89,39.9,520780.0
2017-01-11 15:40:00,39.89,39.91,39.88,39.88,584020.0,39.89,39.91,39.88,39.88,584020.0
2017-01-11 15:45:00,39.89,39.92,39.88,39.9,502080.0,39.89,39.92,39.88,39.9,502080.0
2017-01-11 15:50:00,39.91,39.93,39.89,39.9,1290120.0,39.91,39.93,39.89,39.9,1290120.0
2017-01-11 15:55:00,39.91,39.95,39.88,39.95,2635860.0,39.91,39.95,39.88,39.95,2635860.0
2017-01-12 09:30:00,40.02,40.24,39.98,40.21,4989720.0,40.02,40.24,39.98,40.21,4989720.0
2017-01-12 09:35:00,40.21,40.41,40.18,40.24,4293660.0,40.21,40.41,40.18,40.24,4293660.0
2017-01-12 09:40:00,40.24,40.35,40.2,40.32,2327080.0,40.24,40.35,40.2,40.32,2327080.0
2017-01-12 09:45:00,40.31,40.44,40.25,40.38,2225000.0,40.31,40.44,40.25,40.38,2225000.0
2017-01-12 09:50:00,40.4,40.42,40.25,40.3,1574400.0,40.4,40.42,40.25,40.3,1574400.0
2017-01-12 09:55:00,40.31,40.36,40.22,40.3,977760.0,40.31,40.36,40.22,40.3,977760.0
2017-01-12 10:00:00,40.28,40.35,40.26,40.33,942920.0,40.28,40.35,40.26,40.33,942920.0
2017-01-12 10:05:00,40.3,40.31,40.11,40.13,1939860.0,40.3,40.31,40.11,40.13,1939860.0
2017-01-12 10:10:00,40.13,40.17,40.05,40.13,1631220.0,40.13,40.17,40.05,40.13,1631220.0
2017-01-12 10:15:00,40.13,40.16,40.04,40.04,1127340.0,40.13,40.16,40.04,40.04,1127340.0
2017-01-12 10:20:00,40.05,40.11,40.0,40.07,1335460.0,40.05,40.11,40.0,40.07,1335460.0
2017-01-12 10:25:00,40.09,40.15,40.06,40.13,1326120.0,40.09,40.15,40.06,40.13,1326120.0
2017-01-12 10:30:00,40.13,40.18,40.13,40.18,904100.0,40.13,40.18,40.13,40.18,904100.0
2017-01-12 10:35:00,40.17,40.17,40.07,40.08,698300.0,40.17,40.17,40.07,40.08,698300.0
2017-01-12 10:40:00,40.07,40.25,40.07,40.21,981680.0,40.07,40.25,40.07,40.21,981680.0
2017-01-12 10:45:00,40.21,40.24,40.18,40.21,776600.0,40.21,40.24,40.18,40.21,776600.0
2017-01-12 10:50:00,40.22,40.25,40.17,40.17,682440.0,40.22,40.25,40.17,40.17,682440.0
2017-01-12 10:55:00,40.16,40.19,40.1,40.12,510820.0,40.16,40.19,40.1,40.12,510820.0
2017-01-12 11:00:00,40.1,40.1,40.02,40.03,900640.0,40.1,40.1,40.02,40.03,900640.0
2017-01-12 11:05:00,40.03,40.09,40.03,40.08,684260.0,40.03,40.09,40.03,40.08,684260.0
2017-01-12 11:10:00,40.07,40.15,40.06,40.15,742580.0,40.07,40.15,40.06,40.15,742580.0
2017-01-12 11:15:00,40.15,40.19,40.12,40.14,1048220.0,40.15,40.19,40.12,40.14,1048220.0
2017-01-12 11:20:00,40.14,40.18,40.11,40.16,531940.0,40.14,40.18,40.11,40.16,531940.0
2017-01-12 11:25:00,40.17,40.23,40.16,40.18,629920.0,40.17,40.23,40.16,40.18,629920.0
2017-01-12 11:30:00,40.18,40.2,40.15,40.18,399560.0,40.18,40.2,40.15,40.18,399560.0
2017-01-12 11:35:00,40.17,40.21,40.16,40.2,307820.0,40.17,40.21,40.16,40.2,307820.0
2017-01-12 11:40:00,40.2,40.22,40.16,40.22,383820.0,40.2,40.22,40.16,40.22,383820.0
2017-01-12 11:45:00,40.22,40.24,40.2,40.23,417240.0,40.22,40.24,40.2,40.23,417240.0
2017-01-12 11:50:00,40.22,40.24,40.21,40.23,436980.0,40.22,40.24,40.21,40.23,436980.0
2017-01-12 11:55:00,40.22,40.22,40.18,40.2,399600.0,40.22,40.22,40.18,40.2,399600.0
2017-01-12 12:00:00,40.21,40.24,40.19,40.23,356560.0,40.21,40.24,40.19,40.23,356560.0
2017-01-12 12:05:00,40.24,40.24,40.2,40.2,293520.0,40.24,40.24,40.2,40.2,293520.0
2017-01-12 12:10:00,40.21,40.22,40.19,40.2,237560.0,40.21,40.22,40.19,40.2,237560.0
2017-01-12 12:15:00,40.2,40.28,40.2,40.25,670360.0,40.2,40.28,40.2,40.25,670360.0
2017-01-12 12:20:00,40.25,40.28,40.21,40.24,499520.0,40.25,40.28,40.21,40.24,499520.0
2017-01-12 12:25:00,40.25,40.26,40.23,40.24,385480.0,40.25,40.26,40.23,40.24,385480.0
2017-01-12 12:30:00,40.25,40.32,40.24,40.31,500440.0,40.25,40.32,40.24,40.31,500440.0
2017-01-12 12:35:00,40.31,40.34,40.29,40.32,261540.0,40.31,40.34,40.29,40.32,261540.0
2017-01-12 12:40:00,40.32,40.34,40.28,40.31,688800.0,40.32,40.34,40.28,40.31,688800.0
2017-01-12 12:45:00,40.32,40.34,40.3,40.33,279260.0,40.32,40.34,40.3,40.33,279260.0
2017-01-12 12:50:00,40.33,40.34,40.32,40.34,325500.0,40.33,40.34,40.32,40.34,325500.0
2017-01-12 12:55:00,40.34,40.34,40.31,40.32,486400.0,40.34,40.34,40.31,40.32,486400.0
2017-01-12 13:00:00,40.33,40.36,40.32,40.36,796840.0,40.33,40.36,40.32,40.36,796840.0
2017-01-12 13:05:00,40.37,40.38,40.35,40.37,545500.0,40.37,40.38,40.35,40.37,545500.0
2017-01-12 13:10:00,40.38,40.39,40.37,40.37,378920.0,40.38,40.39,40.37,40.37,378920.0
2017-01-12 13:15:00,40.37,40.42,40.37,40.4,431840.0,40.37,40.42,40.37,40.4,431840.0
2017-01-12 13:20:00,40.39,40.42,40.38,40.4,551660.0,40.39,40.42,40.38,40.4,551660.0
2017-01-12 13:25:00,40.39,40.42,40.38,40.41,548620.0,40.39,40.42,40.38,40.41,548620.0
2017-01-12 13:30:00,40.41,40.43,40.4,40.43,532240.0,40.41,40.43,40.4,40.43,532240.0
2017-01-12 13:35:00,40.43,40.46,40.42,40.44,960980.0,40.43,40.46,40.42,40.44,960980.0
2017-01-12 13:40:00,40.45,40.51,40.44,40.49,1412060.0,40.45,40.51,40.44,40.49,1412060.0
2017-01-12 13:45:00,40.48,40.54,40.48,40.53,809120.0,40.48,40.54,40.48,40.53,809120.0
2017-01-12 13:50:00,40.54,40.57,40.54,40.55,847620.0,40.54,40.57,40.54,40.55,847620.0
2017-01-12 13:55:00,40.56,40.6,40.51,40.52,979880.0,40.56,40.6,40.51,40.52,979880.0
2017-01-12 14:00:00,40.52,40.53,40.49,40.49,1259760.0,40.52,40.53,40.49,40.49,1259760.0
2017-01-12 14:05:00,40.49,40.51,40.46,40.46,706080.0,40.49,40.51,40.46,40.46,706080.0
2017-01-12 14:10:00,40.46,40.51,40.46,40.48,650820.0,40.46,40.51,40.46,40.48,650820.0
2017-01-12 14:15:00,40.48,40.52,40.46,40.5,810660.0,40.48,40.52,40.46,40.5,810660.0
2017-01-12 14:20:00,40.49,40.55,40.49,40.53,952900.0,40.49,40.55,40.49,40.53,952900.0
2017-01-12 14:25:00,40.52,40.58,40.52,40.57,692200.0,40.52,40.58,40.52,40.57,692200.0
2017-01-12 14:30:00,40.57,40.64,40.54,40.63,1550560.0,40.57,40.64,40.54,40.63,1550560.0
2017-01-12 14:35:00,40.62,40.65,40.6,40.65,973780.0,40.62,40.65,40.6,40.65,973780.0
2017-01-12 14:40:00,40.65,40.67,40.64,40.65,1130220.0,40.65,40.67,40.64,40.65,1130220.0
2017-01-12 14:45:00,40.65,40.66,40.55,40.56,1068320.0,40.65,40.66,40.55,40.56,1068320.0
2017-01-12 14:50:00,40.55,40.6,40.55,40.58,621240.0,40.55,40.6,40.55,40.58,621240.0
2017-01-12 14:55:00,40.58,40.63,40.57,40.6,383260.0,40.58,40.63,40.57,40.6,383260.0
2017-01-12 15:00:00,40.6,40.6,40.56,40.58,429340.0,40.6,40.6,40.56,40.58,429340.0
2017-01-12 15:05:00,40.58,40.63,40.57,40.61,468140.0,40.58,40.63,40.57,40.61,468140.0
2017-01-12 15:10:00,40.62,40.64,40.6,40.61,418460.0,40.62,40.64,40.6,40.61,418460.0
2017-01-12 15:15:00,40.61,40.62,40.56,40.56,433500.0,40.61,40.62,40.56,40.56,433500.0
2017-01-12 15:20:00,40.56,40.61,40.55,40.59,613960.0,40.56,40.61,40.55,40.59,613960.0
2017-01-12 15:25:00,40.58,40.6,40.57,40.58,441440.0,40.58,40.6,40.57,40.58,441440.0
2017-01-12 15:30:00,40.58,40.65,40.58,40.62,936000.0,40.58,40.65,40.58,40.62,936000.0
2017-01-12 15:35:00,40.63,40.66,40.61,40.65,671340.0,40.63,40.66,40.61,40.65,671340.0
2017-01-12 15:40:00,40.65,40.67,40.64,40.65,848340.0,40.65,40.67,40.64,40.65,848340.0
2017-01-12 15:45:00,40.64,40.71,40.64,40.7,1176360.0,40.64,40.71,40.64,40.7,1176360.0
2017-01-12 15:50:00,40.7,40.7,40.64,40.66,1352580.0,40.7,40.7,40.64,40.66,1352580.0
2017-01-12 15:55:00,40.66,40.7,40.66,40.68,3710660.0,40.66,40.7,40.66,40.68,3710660.0
2017-01-13 09:30:00,40.72,40.77,40.57,40.72,5334420.0,40.72,40.77,40.57,40.72,5334420.0
2017-01-13 09:35:00,40.7,40.76,40.64,40.71,1882320.0,40.7,40.76,40.64,40.71,1882320.0
2017-01-13 09:40:00,40.7,40.72,40.58,40.63,1846740.0,40.7,40.72,40.58,40.63,1846740.0
2017-01-13 09:45:00,40.63,40.8,40.62,40.8,1698060.0,40.63,40.8,40.62,40.8,1698060.0
2017-01-13 09:50:00,40.8,40.9,40.77,40.88,2439360.0,40.8,40.9,40.77,40.88,2439360.0
2017-01-13 09:55:00,40.88,40.88,40.75,40.85,1454020.0,40.88,40.88,40.75,40.85,1454020.0
2017-01-13 10:00:00,40.85,40.86,40.75,40.79,910680.0,40.85,40.86,40.75,40.79,910680.0
2017-01-13 10:05:00,40.79,40.88,40.77,40.88,618080.0,40.79,40.88,40.77,40.88,618080.0
2017-01-13 10:10:00,40.89,41.0,40.87,40.96,1933460.0,40.89,41.0,40.87,40.96,1933460.0
2017-01-13 10:15:00,40.96,41.03,40.94,40.96,1919020.0,40.96,41.03,40.94,40.96,1919020.0
2017-01-13 10:20:00,40.96,40.96,40.88,40.93,905920.0,40.96,40.96,40.88,40.93,905920.0
2017-01-13 10:25:00,40.93,41.0,40.92,40.98,638700.0,40.93,41.0,40.92,40.98,638700.0
2017-01-13 10:30:00,40.97,40.99,40.94,40.97,583460.0,40.97,40.99,40.94,40.97,583460.0
2017-01-13 10:35:00,40.98,41.0,40.96,40.97,578860.0,40.98,41.0,40.96,40.97,578860.0
2017-01-13 10:40:00,40.97,40.97,40.9,40.92,711040.0,40.97,40.97,40.9,40.92,711040.0
2017-01-13 10:45:00,40.92,40.94,40.9,40.92,503300.0,40.92,40.94,40.9,40.92,503300.0
2017-01-13 10:50:00,40.92,40.94,40.9,40.94,498760.0,40.92,40.94,40.9,40.94,498760.0
2017-01-13 10:55:00,40.93,40.95,40.92,40.94,462060.0,40.93,40.95,40.92,40.94,462060.0
2017-01-13 11:00:00,40.94,40.99,40.93,40.96,706460.0,40.94,40.99,40.93,40.96,706460.0
2017-01-13 11:05:00,40.97,40.98,40.88,40.9,976500.0,40.97,40.98,40.88,40.9,976500.0
2017-01-13 11:10:00,40.9,40.92,40.89,40.91,308060.0,40.9,40.92,40.89,40.91,308060.0
2017-01-13 11:15:00,40.91,40.93,40.9,40.92,186480.0,40.91,40.93,40.9,40.92,186480.0
2017-01-13 11:20:00,40.92,40.92,40.89,40.92,534420.0,40.92,40.92,40.89,40.92,534420.0
2017-01-13 11:25:00,40.93,40.97,40.92,40.93,492280.0,40.93,40.97,40.92,40.93,492280.0
2017-01-13 11:30:00,40.94,40.95,40.91,40.93,375000.0,40.94,40.95,40.91,40.93,375000.0
2017-01-13 11:35:00,40.93,40.94,40.92,40.92,210580.0,40.93,40.94,40.92,40.92,210580.0
2017-01-13 11:40:00,40.93,40.96,40.92,40.95,323960.0,40.93,40.96,40.92,40.95,323960.0
2017-01-13 11:45:00,40.96,40.98,40.95,40.96,645120.0,40.96,40.98,40.95,40.96,645120.0
2017-01-13 11:50:00,40.97,41.0,40.96,41.0,415440.0,40.97,41.0,40.96,41.0,415440.0
2017-01-13 11:55:00,41.0,41.06,41.0,41.05,1365560.0,41.0,41.06,41.0,41.05,1365560.0
2017-01-13 12:00:00,41.05,41.08,41.05,41.08,1008240.0,41.05,41.08,41.05,41.08,1008240.0
2017-01-13 12:05:00,41.08,41.08,41.02,41.02,752740.0,41.08,41.08,41.02,41.02,752740.0
2017-01-13 12:10:00,41.02,41.03,41.0,41.01,689180.0,41.02,41.03,41.0,41.01,689180.0
2017-01-13 12:15:00,41.01,41.02,40.95,40.97,909900.0,41.01,41.02,40.95,40.97,909900.0
2017-01-13 12:20:00,40.97,40.98,40.91,40.94,989260.0,40.97,40.98,40.91,40.94,989260.0
2017-01-13 12:25:00,40.94,40.94,40.86,40.87,820940.0,40.94,40.94,40.86,40.87,820940.0
2017-01-13 12:30:00,40.87,40.93,40.86,40.93,646080.0,40.87,40.93,40.86,40.93,646080.0
2017-01-13 12:35:00,40.92,40.96,40.92,40.96,474620.0,40.92,40.96,40.92,40.96,474620.0
2017-01-13 12:40:00,40.96,40.96,40.94,40.95,407760.0,40.96,40.96,40.94,40.95,407760.0
2017-01-13 12:45:00,40.95,40.96,40.95,40.95,171560.0,40.95,40.96,40.95,40.95,171560.0
2017-01-13 12:50:00,40.96,40.97,40.94,40.96,239680.0,40.96,40.97,40.94,40.96,239680.0
2017-01-13 12:55:00,40.97,41.0,40.97,41.0,347840.0,40.97,41.0,40.97,41.0,347840.0
2017-01-13 13:00:00,41.0,41.02,41.0,41.01,234600.0,41.0,41.02,41.0,41.01,234600.0
2017-01-13 13:05:00,41.01,41.03,41.01,41.02,432760.0,41.01,41.03,41.01,41.02,432760.0
2017-01-13 13:10:00,41.01,41.02,40.98,40.98,453580.0,41.01,41.02,40.98,40.98,453580.0
2017-01-13 13:15:00,40.99,41.02,40.98,41.01,220420.0,40.99,41.02,40.98,41.01,220420.0
2017-01-13 13:20:00,41.01,41.03,41.01,41.03,337980.0,41.01,41.03,41.01,41.03,337980.0
2017-01-13 13:25:00,41.02,41.02,41.0,41.02,244840.0,41.02,41.02,41.0,41.02,244840.0
2017-01-13 13:30:00,41.02,41.03,41.01,41.03,310660.0,41.02,41.03,41.01,41.03,310660.0
2017-01-13 13:35:00,41.03,41.03,41.01,41.01,160120.0,41.03,41.03,41.01,41.01,160120.0
2017-01-13 13:40:00,41.02,41.02,40.96,40.96,506040.0,41.02,41.02,40.96,40.96,506040.0
2017-01-13 13:45:00,40.96,40.97,40.94,40.95,438000.0,40.96,40.97,40.94,40.95,438000.0
2017-01-13 13:50:00,40.96,40.98,40.94,40.95,558400.0,40.96,40.98,40.94,40.95,558400.0
2017-01-13 13:55:00,40.94,40.97,40.94,40.97,188080.0,40.94,40.97,40.94,40.97,188080.0
2017-01-13 14:00:00,40.97,40.97,40.95,40.96,358460.0,40.97,40.97,40.95,40.96,358460.0
2017-01-13 14:05:00,40.96,40.98,40.95,40.96,316700.0,40.96,40.98,40.95,40.96,316700.0
2017-01-13 14:10:00,40.96,40.96,40.94,40.95,293100.0,40.96,40.96,40.94,40.95,293100.0
2017-01-13 14:15:00,40.95,40.97,40.91,40.96,582700.0,40.95,40.97,40.91,40.96,582700.0
2017-01-13 14:20:00,40.97,41.0,40.96,41.0,374220.0,40.97,41.0,40.96,41.0,374220.0
2017-01-13 14:25:00,41.0,41.0,40.95,40.95,374320.0,41.0,41.0,40.95,40.95,374320.0
2017-01-13 14:30:00,40.96,40.99,40.95,40.99,359240.0,40.96,40.99,40.95,40.99,359240.0
2017-01-13 14:35:00,40.98,41.0,40.98,40.99,288360.0,40.98,41.0,40.98,40.99,288360.0
2017-01-13 14:40:00,40.99,41.01,40.98,41.0,453160.0,40.99,41.01,40.98,41.0,453160.0
2017-01-13 14:45:00,41.0,41.01,40.99,41.0,312440.0,41.0,41.01,40.99,41.0,312440.0
2017-01-13 14:50:00,41.01,41.01,40.98,40.99,204040.0,41.01,41.01,40.98,40.99,204040.0
2017-01-13 14:55:00,40.99,41.01,40.99,40.99,210980.0,40.99,41.01,40.99,40.99,210980.0
2017-01-13 15:00:00,40.99,40.99,40.97,40.98,307180.0,40.99,40.99,40.97,40.98,307180.0
2017-01-13 15:05:00,40.98,40.98,40.95,40.95,235540.0,40.98,40.98,40.95,40.95,235540.0
2017-01-13 15:10:00,40.95,40.95,40.94,40.95,172980.0,40.95,40.95,40.94,40.95,172980.0
2017-01-13 15:15:00,40.95,40.97,40.95,40.97,245280.0,40.95,40.97,40.95,40.97,245280.0
2017-01-13 15:20:00,40.98,40.98,40.96,40.96,242140.0,40.98,40.98,40.96,40.96,242140.0
2017-01-13 15:25:00,40.96,40.96,40.94,40.94,235320.0,40.96,40.96,40.94,40.94,235320.0
2017-01-13 15:30:00,40.94,40.94,40.89,40.9,756680.0,40.94,40.94,40.89,40.9,756680.0
2017-01-13 15:35:00,40.9,40.95,40.9,40.94,557520.0,40.9,40.95,40.9,40.94,557520.0
2017-01-13 15:40:00,40.94,40.95,40.93,40.95,441360.0,40.94,40.95,40.93,40.95,441360.0
2017-01-13 15:45:00,40.95,40.95,40.9,40.9,928020.0,40.95,40.95,40.9,40.9,928020.0
2017-01-13 15:50:00,40.9,40.9,40.81,40.83,1600340.0,40.9,40.9,40.81,40.83,1600340.0
2017-01-13 15:55:00,40.83,40.87,40.81,40.86,2397780.0,40.83,40.87,40.81,40.86,2397780.0
2017-01-17 09:30:00,40.79,40.8,40.55,40.64,4489500.0,40.79,40.8,40.55,40.64,4489500.0
2017-01-17 09:35:00,40.64,40.66,40.46,40.48,2262400.0,40.64,40.66,40.46,40.48,2262400.0
2017-01-17 09:40:00,40.47,40.56,40.28,40.28,2810200.0,40.47,40.56,40.28,40.28,2810200.0
2017-01-17 09:45:00,40.3,40.35,40.17,40.32,2640640.0,40.3,40.35,40.17,40.32,2640640.0
2017-01-17 09:50:00,40.31,40.47,40.26,40.42,2092100.0,40.31,40.47,40.26,40.42,2092100.0
2017-01-17 09:55:00,40.42,40.55,40.33,40.39,2468980.0,40.42,40.55,40.33,40.39,2468980.0
2017-01-17 10:00:00,40.43,40.52,40.4,40.44,869320.0,40.43,40.52,40.4,40.44,869320.0
2017-01-17 10:05:00,40.43,40.55,40.37,40.53,1020720.0,40.43,40.55,40.37,40.53,1020720.0
2017-01-17 10:10:00,40.54,40.57,40.51,40.52,1013400.0,40.54,40.57,40.51,40.52,1013400.0
2017-01-17 10:15:00,40.51,40.59,40.5,40.57,704120.0,40.51,40.59,40.5,40.57,704120.0
2017-01-17 10:20:00,40.58,40.63,40.55,40.57,705800.0,40.58,40.63,40.55,40.57,705800.0
2017-01-17 10:25:00,40.56,40.59,40.52,40.52,982120.0,40.56,40.59,40.52,40.52,982120.0
2017-01-17 10:30:00,40.54,40.57,40.51,40.55,995400.0,40.54,40.57,40.51,40.55,995400.0
2017-01-17 10:35:00,40.56,40.59,40.54,40.55,341320.0,40.56,40.59,40.54,40.55,341320.0
2017-01-17 10:40:00,40.56,40.57,40.54,40.55,378460.0,40.56,40.57,40.54,40.55,378460.0
2017-01-17 10:45:00,40.56,40.56,40.51,40.52,405100.0,40.56,40.56,40.51,40.52,405100.0
2017-01-17 10:50:00,40.52,40.54,40.48,40.51,386220.0,40.52,40.54,40.48,40.51,386220.0
2017-01-17 10:55:00,40.5,40.53,40.49,40.53,223100.0,40.5,40.53,40.49,40.53,223100.0
2017-01-17 11:00:00,40.52,40.54,40.5,40.52,318620.0,40.52,40.54,40.5,40.52,318620.0
2017-01-17 11:05:00,40.52,40.52,40.48,40.49,419200.0,40.52,40.52,40.48,40.49,419200.0
2017-01-17 11:10:00,40.49,40.5,40.41,40.44,763780.0,40.49,40.5,40.41,40.44,763780.0
2017-01-17 11:15:00,40.44,40.44,40.39,40.41,554940.0,40.44,40.44,40.39,40.41,554940.0
2017-01-17 11:20:00,40.41,40.42,40.37,40.42,596420.0,40.41,40.42,40.37,40.42,596420.0
2017-01-17 11:25:00,40.42,40.48,40.42,40.48,325020.0,40.42,40.48,40.42,40.48,325020.0
2017-01-17 11:30:00,40.48,40.48,40.39,40.39,329120.0,40.48,40.48,40.39,40.39,329120.0
2017-01-17 11:35:00,40.4,40.43,40.38,40.4,467500.0,40.4,40.43,40.38,40.4,467500.0
2017-01-17 11:40:00,40.41,40.42,40.39,40.39,158680.0,40.41,40.42,40.39,40.39,158680.0
2017-01-17 11:45:00,40.39,40.44,40.38,40.42,378080.0,40.39,40.44,40.38,40.42,378080.0
2017-01-17 11:50:00,40.43,40.48,40.43,40.45,564820.0,40.43,40.48,40.43,40.45,564820.0
2017-01-17 11:55:00,40.45,40.52,40.45,40.48,454280.0,40.45,40.52,40.45,40.48,454280.0
2017-01-17 12:00:00,40.47,40.49,40.46,40.47,345980.0,40.47,40.49,40.46,40.47,345980.0
2017-01-17 12:05:00,40.46,40.47,40.4,40.41,424100.0,40.46,40.47,40.4,40.41,424100.0
2017-01-17 12:10:00,40.42,40.43,40.38,40.43,269580.0,40.42,40.43,40.38,40.43,269580.0
2017-01-17 12:15:00,40.44,40.44,40.41,40.41,117000.0,40.44,40.44,40.41,40.41,117000.0
2017-01-17 12:20:00,40.41,40.45,40.41,40.44,272380.0,40.41,40.45,40.41,40.44,272380.0
2017-01-17 12:25:00,40.44,40.48,40.43,40.48,248960.0,40.44,40.48,40.43,40.48,248960.0
2017-01-17 12:30:00,40.49,40.49,40.47,40.48,293060.0,40.49,40.49,40.47,40.48,293060.0
2017-01-17 12:35:00,40.48,40.5,40.45,40.46,479420.0,40.48,40.5,40.45,40.46,479420.0
2017-01-17 12:40:00,40.46,40.48,40.43,40.43,399800.0,40.46,40.48,40.43,40.43,399800.0
2017-01-17 12:45:00,40.43,40.45,40.42,40.45,184920.0,40.43,40.45,40.42,40.45,184920.0
2017-01-17 12:50:00,40.45,40.49,40.43,40.47,307960.0,40.45,40.49,40.43,40.47,307960.0
2017-01-17 12:55:00,40.47,40.48,40.45,40.46,154840.0,40.47,40.48,40.45,40.46,154840.0
2017-01-17 13:00:00,40.46,40.46,40.44,40.46,118380.0,40.46,40.46,40.44,40.46,118380.0
2017-01-17 13:05:00,40.45,40.45,40.43,40.44,83800.0,40.45,40.45,40.43,40.44,83800.0
2017-01-17 13:10:00,40.45,40.46,40.43,40.45,121280.0,40.45,40.46,40.43,40.45,121280.0
2017-01-17 13:15:00,40.46,40.48,40.46,40.48,235860.0,40.46,40.48,40.46,40.48,235860.0
2017-01-17 13:20:00,40.49,40.51,40.47,40.48,285840.0,40.49,40.51,40.47,40.48,285840.0
2017-01-17 13:25:00,40.48,40.5,40.47,40.5,123700.0,40.48,40.5,40.47,40.5,123700.0
2017-01-17 13:30:00,40.5,40.5,40.47,40.48,174280.0,40.5,40.5,40.47,40.48,174280.0
2017-01-17 13:35:00,40.48,40.51,40.48,40.48,237520.0,40.48,40.51,40.48,40.48,237520.0
2017-01-17 13:40:00,40.48,40.51,40.47,40.49,195300.0,40.48,40.51,40.47,40.49,195300.0
2017-01-17 13:45:00,40.49,40.51,40.49,40.5,454980.0,40.49,40.51,40.49,40.5,454980.0
2017-01-17 13:50:00,40.49,40.56,40.49,40.55,526900.0,40.49,40.56,40.49,40.55,526900.0
2017-01-17 13:55:00,40.55,40.65,40.54,40.65,725680.0,40.55,40.65,40.54,40.65,725680.0
2017-01-17 14:00:00,40.64,40.65,40.62,40.64,363440.0,40.64,40.65,40.62,40.64,363440.0
2017-01-17 14:05:00,40.64,40.65,40.62,40.64,265800.0,40.64,40.65,40.62,40.64,265800.0
2017-01-17 14:10:00,40.63,40.63,40.59,40.61,350100.0,40.63,40.63,40.59,40.61,350100.0
2017-01-17 14:15:00,40.61,40.61,40.56,40.57,460200.0,40.61,40.61,40.56,40.57,460200.0
2017-01-17 14:20:00,40.55,40.57,40.51,40.52,449760.0,40.55,40.57,40.51,40.52,449760.0
2017-01-17 14:25:00,40.51,40.54,40.49,40.5,670020.0,40.51,40.54,40.49,40.5,670020.0
2017-01-17 14:30:00,40.5,40.51,40.46,40.48,604320.0,40.5,40.51,40.46,40.48,604320.0
2017-01-17 14:35:00,40.48,40.5,40.43,40.45,361020.0,40.48,40.5,40.43,40.45,361020.0
2017-01-17 14:40:00,40.46,40.51,40.41,40.49,451920.0,40.46,40.51,40.41,40.49,451920.0
2017-01-17 14:45:00,40.5,40.5,40.46,40.47,318240.0,40.5,40.5,40.46,40.47,318240.0
2017-01-17 14:50:00,40.46,40.46,40.39,40.4,729220.0,40.46,40.46,40.39,40.4,729220.0
2017-01-17 14:55:00,40.41,40.45,40.39,40.44,315060.0,40.41,40.45,40.39,40.44,315060.0
2017-01-17 15:00:00,40.44,40.44,40.37,40.4,305900.0,40.44,40.44,40.37,40.4,305900.0
2017-01-17 15:05:00,40.42,40.42,40.36,40.36,448760.0,40.42,40.42,40.36,40.36,448760.0
2017-01-17 15:10:00,40.37,40.42,40.35,40.41,577560.0,40.37,40.42,40.35,40.41,577560.0
2017-01-17 15:15:00,40.42,40.42,40.39,40.4,346980.0,40.42,40.42,40.39,40.4,346980.0
2017-01-17 15:20:00,40.4,40.44,40.39,40.42,671100.0,40.4,40.44,40.39,40.42,671100.0
2017-01-17 15:25:00,40.42,40.42,40.39,40.4,550280.0,40.42,40.42,40.39,40.4,550280.0
2017-01-17 15:30:00,40.4,40.46,40.39,40.45,458920.0,40.4,40.46,40.39,40.45,458920.0
2017-01-17 15:35:00,40.45,40.46,40.43,40.46,388920.0,40.45,40.46,40.43,40.46,388920.0
2017-01-17 15:40:00,40.45,40.45,40.42,40.44,328940.0,40.45,40.45,40.42,40.44,328940.0
2017-01-17 15:45:00,40.43,40.44,40.42,40.43,413560.0,40.43,40.44,40.42,40.43,413560.0
2017-01-17 15:50:00,40.44,40.47,40.44,40.47,866220.0,40.44,40.47,40.44,40.47,866220.0
2017-01-17 15:55:00,40.47,40.49,40.43,40.48,2572040.0,40.47,40.49,40.43,40.48,2572040.0
2017-01-18 09:30:00,40.48,40.49,40.26,40.33,2338740.0,40.48,40.49,40.26,40.33,2338740.0
2017-01-18 09:35:00,40.33,40.4,40.3,40.35,1059140.0,40.33,40.4,40.3,40.35,1059140.0
2017-01-18 09:40:00,40.35,40.59,40.35,40.52,1618940.0,40.35,40.59,40.35,40.52,1618940.0
2017-01-18 09:45:00,40.52,40.57,40.45,40.53,835700.0,40.52,40.57,40.45,40.53,835700.0
2017-01-18 09:50:00,40.51,40.53,40.45,40.46,577860.0,40.51,40.53,40.45,40.46,577860.0
2017-01-18 09:55:00,40.46,40.53,40.42,40.53,768440.0,40.46,40.53,40.42,40.53,768440.0
2017-01-18 10:00:00,40.53,40.58,40.5,40.56,1072820.0,40.53,40.58,40.5,40.56,1072820.0
2017-01-18 10:05:00,40.56,40.57,40.48,40.53,528060.0,40.56,40.57,40.48,40.53,528060.0
2017-01-18 10:10:00,40.52,40.56,40.48,40.49,668580.0,40.52,40.56,40.48,40.49,668580.0
2017-01-18 10:15:00,40.49,40.52,40.44,40.51,925180.0,40.49,40.52,40.44,40.51,925180.0
2017-01-18 10:20:00,40.52,40.55,40.49,40.53,525600.0,40.52,40.55,40.49,40.53,525600.0
2017-01-18 10:25:00,40.53,40.53,40.43,40.47,487180.0,40.53,40.53,40.43,40.47,487180.0
2017-01-18 10:30:00,40.46,40.53,40.46,40.51,421220.0,40.46,40.53,40.46,40.51,421220.0
2017-01-18 10:35:00,40.51,40.53,40.5,40.52,374060.0,40.51,40.53,40.5,40.52,374060.0
2017-01-18 10:40:00,40.52,40.52,40.46,40.46,446540.0,40.52,40.52,40.46,40.46,446540.0
2017-01-18 10:45:00,40.46,40.49,40.45,40.46,649980.0,40.46,40.49,40.45,40.46,649980.0
2017-01-18 10:50:00,40.46,40.47,40.42,40.45,517780.0,40.46,40.47,40.42,40.45,517780.0
2017-01-18 10:55:00,40.45,40.49,40.42,40.47,667920.0,40.45,40.49,40.42,40.47,667920.0
2017-01-18 11:00:00,40.47,40.48,40.45,40.45,144200.0,40.47,40.48,40.45,40.45,144200.0
2017-01-18 11:05:00,40.45,40.47,40.45,40.46,261420.0,40.45,40.47,40.45,40.46,261420.0
2017-01-18 11:10:00,40.46,40.47,40.38,40.38,387100.0,40.46,40.47,40.38,40.38,387100.0
2017-01-18 11:15:00,40.38,40.4,40.37,40.37,530120.0,40.38,40.4,40.37,40.37,530120.0
2017-01-18 11:20:00,40.36,40.36,40.29,40.31,647900.0,40.36,40.36,40.29,40.31,647900.0
2017-01-18 11:25:00,40.31,40.34,40.29,40.3,519120.0,40.31,40.34,40.29,40.3,519120.0
2017-01-18 11:30:00,40.29,40.34,40.28,40.32,622980.0,40.29,40.34,40.28,40.32,622980.0
2017-01-18 11:35:00,40.32,40.34,40.31,40.31,408460.0,40.32,40.34,40.31,40.31,408460.0
2017-01-18 11:40:00,40.32,40.35,40.31,40.34,173400.0,40.32,40.35,40.31,40.34,173400.0
2017-01-18 11:45:00,40.34,40.34,40.32,40.33,141060.0,40.34,40.34,40.32,40.33,141060.0
2017-01-18 11:50:00,40.32,40.32,40.27,40.28,405840.0,40.32,40.32,40.27,40.28,405840.0
2017-01-18 11:55:00,40.28,40.29,40.22,40.23,807040.0,40.28,40.29,40.22,40.23,807040.0
2017-01-18 12:00:00,40.22,40.27,40.21,40.27,474900.0,40.22,40.27,40.21,40.27,474900.0
2017-01-18 12:05:00,40.27,40.31,40.27,40.29,234180.0,40.27,40.31,40.27,40.29,234180.0
2017-01-18 12:10:00,40.28,40.31,40.27,40.3,163700.0,40.28,40.31,40.27,40.3,163700.0
2017-01-18 12:15:00,40.29,40.3,40.27,40.29,111020.0,40.29,40.3,40.27,40.29,111020.0
2017-01-18 12:20:00,40.28,40.32,40.28,40.31,200440.0,40.28,40.32,40.28,40.31,200440.0
2017-01-18 12:25:00,40.31,40.33,40.29,40.33,134680.0,40.31,40.33,40.29,40.33,134680.0
2017-01-18 12:30:00,40.33,40.34,40.32,40.33,134300.0,40.33,40.34,40.32,40.33,134300.0
2017-01-18 12:35:00,40.33,40.34,40.31,40.31,141240.0,40.33,40.34,40.31,40.31,141240.0
2017-01-18 12:40:00,40.31,40.34,40.3,40.32,132180.0,40.31,40.34,40.3,40.32,132180.0
2017-01-18 12:45:00,40.31,40.34,40.3,40.31,110200.0,40.31,40.34,40.3,40.31,110200.0
2017-01-18 12:50:00,40.31,40.31,40.26,40.26,153040.0,40.31,40.31,40.26,40.26,153040.0
2017-01-18 12:55:00,40.25,40.27,40.23,40.24,178720.0,40.25,40.27,40.23,40.24,178720.0
2017-01-18 13:00:00,40.23,40.26,40.23,40.24,230160.0,40.23,40.26,40.23,40.24,230160.0
2017-01-18 13:05:00,40.24,40.32,40.24,40.31,358100.0,40.24,40.32,40.24,40.31,358100.0
2017-01-18 13:10:00,40.29,40.3,40.26,40.28,179440.0,40.29,40.3,40.26,40.28,179440.0
2017-01-18 13:15:00,40.29,40.3,40.28,40.28,73980.0,40.29,40.3,40.28,40.28,73980.0
2017-01-18 13:20:00,40.28,40.28,40.25,40.26,98840.0,40.28,40.28,40.25,40.26,98840.0
2017-01-18 13:25:00,40.26,40.27,40.26,40.26,140780.0,40.26,40.27,40.26,40.26,140780.0
2017-01-18 13:30:00,40.28,40.3,40.28,40.28,82720.0,40.28,40.3,40.28,40.28,82720.0
2017-01-18 13:35:00,40.29,40.32,40.28,40.31,521360.0,40.29,40.32,40.28,40.31,521360.0
2017-01-18 13:40:00,40.31,40.32,40.29,40.31,191140.0,40.31,40.32,40.29,40.31,191140.0
2017-01-18 13:45:00,40.3,40.31,40.29,40.29,71860.0,40.3,40.31,40.29,40.29,71860.0
2017-01-18 13:50:00,40.29,40.3,40.27,40.29,201220.0,40.29,40.3,40.27,40.29,201220.0
2017-01-18 13:55:00,40.3,40.31,40.27,40.3,117760.0,40.3,40.31,40.27,40.3,117760.0
2017-01-18 14:00:00,40.28,40.33,40.28,40.32,440360.0,40.28,40.33,40.28,40.32,440360.0
2017-01-18 14:05:00,40.31,40.32,40.3,40.31,274800.0,40.31,40.32,40.3,40.31,274800.0
2017-01-18 14:10:00,40.31,40.31,40.29,40.3,115620.0,40.31,40.31,40.29,40.3,115620.0
2017-01-18 14:15:00,40.3,40.33,40.3,40.32,193140.0,40.3,40.33,40.3,40.32,193140.0
2017-01-18 14:20:00,40.33,40.35,40.32,40.33,472780.0,40.33,40.35,40.32,40.33,472780.0
2017-01-18 14:25:00,40.34,40.36,40.33,40.34,173940.0,40.34,40.36,40.33,40.34,173940.0
2017-01-18 14:30:00,40.32,40.34,40.32,40.33,75500.0,40.32,40.34,40.32,40.33,75500.0
2017-01-18 14:35:00,40.34,40.34,40.31,40.33,265500.0,40.34,40.34,40.31,40.33,265500.0
2017-01-18 14:40:00,40.33,40.34,40.29,40.31,336320.0,40.33,40.34,40.29,40.31,336320.0
2017-01-18 14:45:00,40.31,40.31,40.27,40.28,171440.0,40.31,40.31,40.27,40.28,171440.0
2017-01-18 14:50:00,40.28,40.3,40.23,40.3,462260.0,40.28,40.3,40.23,40.3,462260.0
2017-01-18 14:55:00,40.29,40.31,40.29,40.3,208520.0,40.29,40.31,40.29,40.3,208520.0
2017-01-18 15:00:00,40.29,40.3,40.28,40.3,213340.0,40.29,40.3,40.28,40.3,213340.0
2017-01-18 15:05:00,40.29,40.3,40.28,40.3,377260.0,40.29,40.3,40.28,40.3,377260.0
2017-01-18 15:10:00,40.29,40.33,40.29,40.31,240060.0,40.29,40.33,40.29,40.31,240060.0
2017-01-18 15:15:00,40.31,40.33,40.31,40.32,180340.0,40.31,40.33,40.31,40.32,180340.0
2017-01-18 15:20:00,40.32,40.33,40.3,40.32,278660.0,40.32,40.33,40.3,40.32,278660.0
2017-01-18 15:25:00,40.33,40.33,40.3,40.32,148680.0,40.33,40.33,40.3,40.32,148680.0
2017-01-18 15:30:00,40.31,40.33,40.31,40.33,202320.0,40.31,40.33,40.31,40.33,202320.0
2017-01-18 15:35:00,40.33,40.35,40.32,40.34,333980.0,40.33,40.35,40.32,40.34,333980.0
2017-01-18 15:40:00,40.34,40.35,40.33,40.34,417820.0,40.34,40.35,40.33,40.34,417820.0
2017-01-18 15:45:00,40.34,40.37,40.32,40.32,538260.0,40.34,40.37,40.32,40.32,538260.0
2017-01-18 15:50:00,40.33,40.37,40.32,40.34,679680.0,40.33,40.37,40.32,40.34,679680.0
2017-01-18 15:55:00,40.35,40.38,40.35,40.37,1558140.0,40.35,40.38,40.35,40.37,1558140.0
2017-01-19 09:30:00,40.5,40.57,40.42,40.42,2044460.0,40.5,40.57,40.42,40.42,2044460.0
2017-01-19 09:35:00,40.42,40.55,40.41,40.54,1152560.0,40.42,40.55,40.41,40.54,1152560.0
2017-01-19 09:40:00,40.52,40.63,40.52,40.56,1682760.0,40.52,40.63,40.52,40.56,1682760.0
2017-01-19 09:45:00,40.57,40.61,40.55,40.58,949360.0,40.57,40.61,40.55,40.58,949360.0
2017-01-19 09:50:00,40.58,40.68,40.56,40.66,1237720.0,40.58,40.68,40.56,40.66,1237720.0
2017-01-19 09:55:00,40.66,40.68,40.61,40.63,1056540.0,40.66,40.68,40.61,40.63,1056540.0
2017-01-19 10:00:00,40.62,40.68,40.55,40.55,1280200.0,40.62,40.68,40.55,40.55,1280200.0
2017-01-19 10:05:00,40.56,40.59,40.51,40.55,1047580.0,40.56,40.59,40.51,40.55,1047580.0
2017-01-19 10:10:00,40.55,40.61,40.53,40.61,620820.0,40.55,40.61,40.53,40.61,620820.0
2017-01-19 10:15:00,40.6,40.62,40.53,40.54,494280.0,40.6,40.62,40.53,40.54,494280.0
2017-01-19 10:20:00,40.54,40.57,40.52,40.53,375960.0,40.54,40.57,40.52,40.53,375960.0
2017-01-19 10:25:00,40.53,40.56,40.49,40.54,882320.0,40.53,40.56,40.49,40.54,882320.0
2017-01-19 10:30:00,40.54,40.55,40.42,40.42,790180.0,40.54,40.55,40.42,40.42,790180.0
2017-01-19 10:35:00,40.42,40.46,40.42,40.44,748560.0,40.42,40.46,40.42,40.44,748560.0
2017-01-19 10:40:00,40.45,40.49,40.44,40.45,643980.0,40.45,40.49,40.44,40.45,643980.0
2017-01-19 10:45:00,40.44,40.49,40.43,40.49,430480.0,40.44,40.49,40.43,40.49,430480.0
2017-01-19 10:50:00,40.48,40.48,40.45,40.48,417040.0,40.48,40.48,40.45,40.48,417040.0
2017-01-19 10:55:00,40.46,40.48,40.43,40.45,383500.0,40.46,40.48,40.43,40.45,383500.0
2017-01-19 11:00:00,40.45,40.46,40.39,40.4,602180.0,40.45,40.46,40.39,40.4,602180.0
2017-01-19 11:05:00,40.4,40.45,40.39,40.42,550460.0,40.4,40.45,40.39,40.42,550460.0
2017-01-19 11:10:00,40.43,40.43,40.39,40.43,369600.0,40.43,40.43,40.39,40.43,369600.0
2017-01-19 11:15:00,40.42,40.47,40.42,40.46,382560.0,40.42,40.47,40.42,40.46,382560.0
2017-01-19 11:20:00,40.46,40.48,40.45,40.46,435500.0,40.46,40.48,40.45,40.46,435500.0
2017-01-19 11:25:00,40.47,40.52,40.46,40.48,524360.0,40.47,40.52,40.46,40.48,524360.0
2017-01-19 11:30:00,40.49,40.49,40.46,40.49,397640.0,40.49,40.49,40.46,40.49,397640.0
2017-01-19 11:35:00,40.48,40.51,40.48,40.49,166240.0,40.48,40.51,40.48,40.49,166240.0
2017-01-19 11:40:00,40.48,40.53,40.48,40.52,421120.0,40.48,40.53,40.48,40.52,421120.0
2017-01-19 11:45:00,40.52,40.53,40.49,40.49,449940.0,40.52,40.53,40.49,40.49,449940.0
2017-01-19 11:50:00,40.49,40.5,40.47,40.48,294220.0,40.49,40.5,40.47,40.48,294220.0
2017-01-19 11:55:00,40.48,40.49,40.47,40.48,224700.0,40.48,40.49,40.47,40.48,224700.0
2017-01-19 12:00:00,40.47,40.49,40.46,40.49,152900.0,40.47,40.49,40.46,40.49,152900.0
2017-01-19 12:05:00,40.5,40.52,40.48,40.5,258940.0,40.5,40.52,40.48,40.5,258940.0
2017-01-19 12:10:00,40.5,40.52,40.49,40.52,97720.0,40.5,40.52,40.49,40.52,97720.0
2017-01-19 12:15:00,40.52,40.55,40.51,40.53,245060.0,40.52,40.55,40.51,40.53,245060.0
2017-01-19 12:20:00,40.54,40.56,40.51,40.52,322160.0,40.54,40.56,40.51,40.52,322160.0
2017-01-19 12:25:00,40.52,40.54,40.49,40.54,181340.0,40.52,40.54,40.49,40.54,181340.0
2017-01-19 12:30:00,40.54,40.54,40.5,40.5,123520.0,40.54,40.54,40.5,40.5,123520.0
2017-01-19 12:35:00,40.51,40.54,40.5,40.52,138340.0,40.51,40.54,40.5,40.52,138340.0
2017-01-19 12:40:00,40.52,40.54,40.49,40.53,170420.0,40.52,40.54,40.49,40.53,170420.0
2017-01-19 12:45:00,40.53,40.55,40.52,40.53,118940.0,40.53,40.55,40.52,40.53,118940.0
2017-01-19 12:50:00,40.53,40.54,40.5,40.54,159420.0,40.53,40.54,40.5,40.54,159420.0
2017-01-19 12:55:00,40.53,40.56,40.53,40.55,264040.0,40.53,40.56,40.53,40.55,264040.0
2017-01-19 13:00:00,40.54,40.56,40.54,40.56,72640.0,40.54,40.56,40.54,40.56,72640.0
2017-01-19 13:05:00,40.56,40.56,40.53,40.54,304940.0,40.56,40.56,40.53,40.54,304940.0
2017-01-19 13:10:00,40.54,40.56,40.52,40.52,250300.0,40.54,40.56,40.52,40.52,250300.0
2017-01-19 13:15:00,40.52,40.54,40.52,40.52,143360.0,40.52,40.54,40.52,40.52,143360.0
2017-01-19 13:20:00,40.53,40.53,40.49,40.49,433500.0,40.53,40.53,40.49,40.49,433500.0
2017-01-19 13:25:00,40.5,40.51,40.48,40.49,193820.0,40.5,40.51,40.48,40.49,193820.0
2017-01-19 13:30:00,40.48,40.51,40.48,40.51,151100.0,40.48,40.51,40.48,40.51,151100.0
2017-01-19 13:35:00,40.5,40.51,40.49,40.5,164060.0,40.5,40.51,40.49,40.5,164060.0
2017-01-19 13:40:00,40.5,40.51,40.49,40.49,96020.0,40.5,40.51,40.49,40.49,96020.0
2017-01-19 13:45:00,40.49,40.51,40.49,40.51,123900.0,40.49,40.51,40.49,40.51,123900.0
2017-01-19 13:50:00,40.51,40.52,40.49,40.49,229800.0,40.51,40.52,40.49,40.49,229800.0
2017-01-19 13:55:00,40.49,40.5,40.47,40.48,203500.0,40.49,40.5,40.47,40.48,203500.0
2017-01-19 14:00:00,40.48,40.5,40.47,40.49,206020.0,40.48,40.5,40.47,40.49,206020.0
2017-01-19 14:05:00,40.49,40.49,40.41,40.43,453000.0,40.49,40.49,40.41,40.43,453000.0
2017-01-19 14:10:00,40.43,40.45,40.39,40.4,547580.0,40.43,40.45,40.39,40.4,547580.0
2017-01-19 14:15:00,40.41,40.43,40.37,40.4,638060.0,40.41,40.43,40.37,40.4,638060.0
2017-01-19 14:20:00,40.4,40.45,40.38,40.45,467980.0,40.4,40.45,40.38,40.45,467980.0
2017-01-19 14:25:00,40.44,40.45,40.41,40.45,351800.0,40.44,40.45,40.41,40.45,351800.0
2017-01-19 14:30:00,40.44,40.48,40.43,40.48,349180.0,40.44,40.48,40.43,40.48,349180.0
2017-01-19 14:35:00,40.48,40.48,40.44,40.45,288780.0,40.48,40.48,40.44,40.45,288780.0
2017-01-19 14:40:00,40.45,40.47,40.43,40.45,160100.0,40.45,40.47,40.43,40.45,160100.0
2017-01-19 14:45:00,40.45,40.45,40.42,40.42,169800.0,40.45,40.45,40.42,40.42,169800.0
2017-01-19 14:50:00,40.43,40.44,40.42,40.42,119060.0,40.43,40.44,40.42,40.42,119060.0
2017-01-19 14:55:00,40.43,40.45,40.41,40.44,179640.0,40.43,40.45,40.41,40.44,179640.0
2017-01-19 15:00:00,40.44,40.44,40.41,40.44,242120.0,40.44,40.44,40.41,40.44,242120.0
2017-01-19 15:05:00,40.43,40.44,40.41,40.42,163500.0,40.43,40.44,40.41,40.42,163500.0
2017-01-19 15:10:00,40.42,40.42,40.41,40.41,143620.0,40.42,40.42,40.41,40.41,143620.0
2017-01-19 15:15:00,40.42,40.49,40.42,40.46,579520.0,40.42,40.49,40.42,40.46,579520.0
2017-01-19 15:20:00,40.46,40.49,40.45,40.49,360640.0,40.46,40.49,40.45,40.49,360640.0
2017-01-19 15:25:00,40.48,40.5,40.48,40.48,250580.0,40.48,40.5,40.48,40.48,250580.0
2017-01-19 15:30:00,40.49,40.49,40.42,40.43,246180.0,40.49,40.49,40.42,40.43,246180.0
2017-01-19 15:35:00,40.44,40.47,40.42,40.45,303720.0,40.44,40.47,40.42,40.45,303720.0
2017-01-19 15:40:00,40.45,40.48,40.43,40.44,405260.0,40.45,40.48,40.43,40.44,405260.0
2017-01-19 15:45:00,40.44,40.48,40.44,40.47,317700.0,40.44,40.48,40.44,40.47,317700.0
2017-01-19 15:50:00,40.47,40.48,40.44,40.47,652400.0,40.47,40.48,40.44,40.47,652400.0
2017-01-19 15:55:00,40.46,40.48,40.43,40.45,1159860.0,40.46,40.48,40.43,40.45,1159860.0
2017-01-20 09:30:00,40.76,40.77,40.65,40.77,5321260.0,40.76,40.77,40.65,40.77,5321260.0
2017-01-20 09:35:00,40.77,40.8,40.7,40.76,1647700.0,40.77,40.8,40.7,40.76,1647700.0
2017-01-20 09:40:00,40.76,40.78,40.68,40.71,1163040.0,40.76,40.78,40.68,40.71,1163040.0
2017-01-20 09:45:00,40.7,40.71,40.62,40.67,1204340.0,40.7,40.71,40.62,40.67,1204340.0
2017-01-20 09:50:00,40.66,40.68,40.65,40.66,688580.0,40.66,40.68,40.65,40.66,688580.0
2017-01-20 09:55:00,40.65,40.67,40.56,40.57,662940.0,40.65,40.67,40.56,40.57,662940.0
2017-01-20 10:00:00,40.57,40.6,40.52,40.56,1048640.0,40.57,40.6,40.52,40.56,1048640.0
2017-01-20 10:05:00,40.55,40.56,40.52,40.54,635840.0,40.55,40.56,40.52,40.54,635840.0
2017-01-20 10:10:00,40.54,40.58,40.53,40.54,763080.0,40.54,40.58,40.53,40.54,763080.0
2017-01-20 10:15:00,40.54,40.55,40.5,40.53,550780.0,40.54,40.55,40.5,40.53,550780.0
2017-01-20 10:20:00,40.53,40.54,40.46,40.49,600200.0,40.53,40.54,40.46,40.49,600200.0
2017-01-20 10:25:00,40.49,40.51,40.44,40.48,572200.0,40.49,40.51,40.44,40.48,572200.0
2017-01-20 10:30:00,40.48,40.54,40.48,40.53,568160.0,40.48,40.54,40.48,40.53,568160.0
2017-01-20 10:35:00,40.54,40.55,40.53,40.54,298680.0,40.54,40.55,40.53,40.54,298680.0
2017-01-20 10:40:00,40.55,40.55,40.5,40.51,354220.0,40.55,40.55,40.5,40.51,354220.0
2017-01-20 10:45:00,40.51,40.52,40.48,40.49,361980.0,40.51,40.52,40.48,40.49,361980.0
2017-01-20 10:50:00,40.49,40.55,40.49,40.52,439120.0,40.49,40.55,40.49,40.52,439120.0
2017-01-20 10:55:00,40.53,40.6,40.52,40.56,469940.0,40.53,40.6,40.52,40.56,469940.0
2017-01-20 11:00:00,40.57,40.63,40.57,40.6,628520.0,40.57,40.63,40.57,40.6,628520.0
2017-01-20 11:05:00,40.61,40.65,40.59,40.64,355800.0,40.61,40.65,40.59,40.64,355800.0
2017-01-20 11:10:00,40.65,40.66,40.57,40.57,494100.0,40.65,40.66,40.57,40.57,494100.0
2017-01-20 11:15:00,40.58,40.58,40.52,40.52,477600.0,40.58,40.58,40.52,40.52,477600.0
2017-01-20 11:20:00,40.52,40.59,40.52,40.58,438120.0,40.52,40.59,40.52,40.58,438120.0
2017-01-20 11:25:00,40.59,40.6,40.56,40.56,224380.0,40.59,40.6,40.56,40.56,224380.0
2017-01-20 11:30:00,40.57,40.6,40.56,40.58,258400.0,40.57,40.6,40.56,40.58,258400.0
2017-01-20 11:35:00,40.59,40.6,40.56,40.56,651180.0,40.59,40.6,40.56,40.56,651180.0
2017-01-20 11:40:00,40.58,40.63,40.56,40.61,638640.0,40.58,40.63,40.56,40.61,638640.0
2017-01-20 11:45:00,40.62,40.62,40.59,40.59,543600.0,40.62,40.62,40.59,40.59,543600.0
2017-01-20 11:50:00,40.59,40.61,40.59,40.61,362920.0,40.59,40.61,40.59,40.61,362920.0
2017-01-20 11:55:00,40.6,40.64,40.59,40.61,302860.0,40.6,40.64,40.59,40.61,302860.0
2017-01-20 12:00:00,40.61,40.66,40.61,40.61,594060.0,40.61,40.66,40.61,40.61,594060.0
2017-01-20 12:05:00,40.62,40.63,40.49,40.54,795260.0,40.62,40.63,40.49,40.54,795260.0
2017-01-20 12:10:00,40.52,40.54,40.46,40.5,443380.0,40.52,40.54,40.46,40.5,443380.0
2017-01-20 12:15:00,40.51,40.61,40.48,40.58,787440.0,40.51,40.61,40.48,40.58,787440.0
2017-01-20 12:20:00,40.59,40.59,40.54,40.57,512220.0,40.59,40.59,40.54,40.57,512220.0
2017-01-20 12:25:00,40.58,40.59,40.52,40.53,412380.0,40.58,40.59,40.52,40.53,412380.0
2017-01-20 12:30:00,40.53,40.55,40.45,40.52,763180.0,40.53,40.55,40.45,40.52,763180.0
2017-01-20 12:35:00,40.52,40.56,40.5,40.55,572900.0,40.52,40.56,40.5,40.55,572900.0
2017-01-20 12:40:00,40.56,40.62,40.55,40.61,815260.0,40.56,40.62,40.55,40.61,815260.0
2017-01-20 12:45:00,40.62,40.62,40.54,40.56,180000.0,40.62,40.62,40.54,40.56,180000.0
2017-01-20 12:50:00,40.55,40.57,40.53,40.53,133940.0,40.55,40.57,40.53,40.53,133940.0
2017-01-20 12:55:00,40.55,40.55,40.51,40.54,291620.0,40.55,40.55,40.51,40.54,291620.0
2017-01-20 13:00:00,40.54,40.55,40.51,40.55,130960.0,40.54,40.55,40.51,40.55,130960.0
2017-01-20 13:05:00,40.54,40.55,40.53,40.55,175320.0,40.54,40.55,40.53,40.55,175320.0
2017-01-20 13:10:00,40.54,40.54,40.5,40.54,316220.0,40.54,40.54,40.5,40.54,316220.0
2017-01-20 13:15:00,40.54,40.56,40.53,40.55,281360.0,40.54,40.56,40.53,40.55,281360.0
2017-01-20 13:20:00,40.55,40.56,40.54,40.54,168660.0,40.55,40.56,40.54,40.54,168660.0
2017-01-20 13:25:00,40.54,40.55,40.53,40.54,127500.0,40.54,40.55,40.53,40.54,127500.0
2017-01-20 13:30:00,40.54,40.55,40.52,40.53,307720.0,40.54,40.55,40.52,40.53,307720.0
2017-01-20 13:35:00,40.52,40.53,40.51,40.52,62480.0,40.52,40.53,40.51,40.52,62480.0
2017-01-20 13:40:00,40.52,40.53,40.52,40.53,68420.0,40.52,40.53,40.52,40.53,68420.0
2017-01-20 13:45:00,40.53,40.53,40.49,40.5,198280.0,40.53,40.53,40.49,40.5,198280.0
2017-01-20 13:50:00,40.5,40.52,40.48,40.49,417640.0,40.5,40.52,40.48,40.49,417640.0
2017-01-20 13:55:00,40.49,40.5,40.48,40.49,217660.0,40.49,40.5,40.48,40.49,217660.0
2017-01-20 14:00:00,40.49,40.5,40.49,40.49,319860.0,40.49,40.5,40.49,40.49,319860.0
2017-01-20 14:05:00,40.49,40.5,40.47,40.48,827740.0,40.49,40.5,40.47,40.48,827740.0
2017-01-20 14:10:00,40.47,40.49,40.44,40.44,301480.0,40.47,40.49,40.44,40.44,301480.0
2017-01-20 14:15:00,40.44,40.47,40.44,40.46,435000.0,40.44,40.47,40.44,40.46,435000.0
2017-01-20 14:20:00,40.46,40.46,40.38,40.38,675820.0,40.46,40.46,40.38,40.38,675820.0
2017-01-20 14:25:00,40.39,40.42,40.38,40.41,406360.0,40.39,40.42,40.38,40.41,406360.0
2017-01-20 14:30:00,40.42,40.44,40.41,40.42,273140.0,40.42,40.44,40.41,40.42,273140.0
2017-01-20 14:35:00,40.42,40.42,40.39,40.41,150880.0,40.42,40.42,40.39,40.41,150880.0
2017-01-20 14:40:00,40.41,40.42,40.38,40.42,220180.0,40.41,40.42,40.38,40.42,220180.0
2017-01-20 14:45:00,40.41,40.42,40.38,40.39,344400.0,40.41,40.42,40.38,40.39,344400.0
2017-01-20 14:50:00,40.4,40.41,40.38,40.39,257380.0,40.4,40.41,40.38,40.39,257380.0
2017-01-20 14:55:00,40.39,40.39,40.37,40.38,322100.0,40.39,40.39,40.37,40.38,322100.0
2017-01-20 15:00:00,40.38,40.42,40.38,40.41,560920.0,40.38,40.42,40.38,40.41,560920.0
2017-01-20 15:05:00,40.42,40.42,40.4,40.42,378820.0,40.42,40.42,40.4,40.42,378820.0
2017-01-20 15:10:00,40.42,40.45,40.39,40.4,547000.0,40.42,40.45,40.39,40.4,547000.0
2017-01-20 15:15:00,40.4,40.4,40.36,40.37,222840.0,40.4,40.4,40.36,40.37,222840.0
2017-01-20 15:20:00,40.38,40.38,40.31,40.33,691720.0,40.38,40.38,40.31,40.33,691720.0
2017-01-20 15:25:00,40.33,40.36,40.32,40.34,564720.0,40.33,40.36,40.32,40.34,564720.0
2017-01-20 15:30:00,40.34,40.37,40.33,40.37,367820.0,40.34,40.37,40.33,40.37,367820.0
2017-01-20 15:35:00,40.37,40.42,40.37,40.42,724660.0,40.37,40.42,40.37,40.42,724660.0
2017-01-20 15:40:00,40.42,40.42,40.4,40.41,673700.0,40.42,40.42,40.4,40.41,673700.0
2017-01-20 15:45:00,40.41,40.45,40.41,40.42,887280.0,40.41,40.45,40.41,40.42,887280.0
2017-01-20 15:50:00,40.42,40.44,40.37,40.38,1627880.0,40.42,40.44,40.37,40.38,1627880.0
2017-01-20 15:55:00,40.39,40.41,40.37,40.41,2869960.0,40.39,40.41,40.37,40.41,2869960.0
2017-01-23 09:30:00,40.34,40.45,40.25,40.45,2325720.0,40.34,40.45,40.25,40.45,2325720.0
2017-01-23 09:35:00,40.43,40.56,40.42,40.51,1552840.0,40.43,40.56,40.42,40.51,1552840.0
2017-01-23 09:40:00,40.51,40.52,40.42,40.48,918640.0,40.51,40.52,40.42,40.48,918640.0
2017-01-23 09:45:00,40.49,40.64,40.45,40.63,1531820.0,40.49,40.64,40.45,40.63,1531820.0
2017-01-23 09:50:00,40.63,40.64,40.56,40.57,887220.0,40.63,40.64,40.56,40.57,887220.0
2017-01-23 09:55:00,40.58,40.59,40.52,40.56,833000.0,40.58,40.59,40.52,40.56,833000.0
2017-01-23 10:00:00,40.54,40.57,40.53,40.55,334020.0,40.54,40.57,40.53,40.55,334020.0
2017-01-23 10:05:00,40.55,40.63,40.53,40.57,840220.0,40.55,40.63,40.53,40.57,840220.0
2017-01-23 10:10:00,40.57,40.6,40.55,40.59,408760.0,40.57,40.6,40.55,40.59,408760.0
2017-01-23 10:15:00,40.59,40.64,40.59,40.6,575760.0,40.59,40.64,40.59,40.6,575760.0
2017-01-23 10:20:00,40.59,40.62,40.58,40.62,364900.0,40.59,40.62,40.58,40.62,364900.0
2017-01-23 10:25:00,40.61,40.63,40.59,40.62,345760.0,40.61,40.63,40.59,40.62,345760.0
2017-01-23 10:30:00,40.62,40.62,40.52,40.54,555880.0,40.62,40.62,40.52,40.54,555880.0
2017-01-23 10:35:00,40.54,40.57,40.52,40.53,333760.0,40.54,40.57,40.52,40.53,333760.0
2017-01-23 10:40:00,40.54,40.57,40.53,40.55,332840.0,40.54,40.57,40.53,40.55,332840.0
2017-01-23 10:45:00,40.54,40.55,40.52,40.52,214980.0,40.54,40.55,40.52,40.52,214980.0
2017-01-23 10:50:00,40.52,40.54,40.48,40.49,368260.0,40.52,40.54,40.48,40.49,368260.0
2017-01-23 10:55:00,40.5,40.55,40.49,40.55,241200.0,40.5,40.55,40.49,40.55,241200.0
2017-01-23 11:00:00,40.55,40.57,40.53,40.56,242940.0,40.55,40.57,40.53,40.56,242940.0
2017-01-23 11:05:00,40.56,40.59,40.55,40.57,535540.0,40.56,40.59,40.55,40.57,535540.0
2017-01-23 11:10:00,40.57,40.58,40.5,40.51,437260.0,40.57,40.58,40.5,40.51,437260.0
2017-01-23 11:15:00,40.51,40.58,40.51,40.56,345240.0,40.51,40.58,40.51,40.56,345240.0
2017-01-23 11:20:00,40.56,40.57,40.53,40.53,176580.0,40.56,40.57,40.53,40.53,176580.0
2017-01-23 11:25:00,40.52,40.57,40.52,40.56,295620.0,40.52,40.57,40.52,40.56,295620.0
2017-01-23 11:30:00,40.57,40.58,40.54,40.55,155720.0,40.57,40.58,40.54,40.55,155720.0
2017-01-23 11:35:00,40.56,40.56,40.53,40.53,168140.0,40.56,40.56,40.53,40.53,168140.0
2017-01-23 11:40:00,40.53,40.54,40.5,40.54,132440.0,40.53,40.54,40.5,40.54,132440.0
2017-01-23 11:45:00,40.53,40.54,40.46,40.47,397340.0,40.53,40.54,40.46,40.47,397340.0
2017-01-23 11:50:00,40.46,40.48,40.44,40.47,261880.0,40.46,40.48,40.44,40.47,261880.0
2017-01-23 11:55:00,40.46,40.5,40.45,40.49,330460.0,40.46,40.5,40.45,40.49,330460.0
2017-01-23 12:00:00,40.5,40.51,40.48,40.5,278780.0,40.5,40.51,40.48,40.5,278780.0
2017-01-23 12:05:00,40.5,40.5,40.47,40.5,160980.0,40.5,40.5,40.47,40.5,160980.0
2017-01-23 12:10:00,40.5,40.54,40.49,40.54,261200.0,40.5,40.54,40.49,40.54,261200.0
2017-01-23 12:15:00,40.53,40.57,40.51,40.57,375600.0,40.53,40.57,40.51,40.57,375600.0
2017-01-23 12:20:00,40.57,40.58,40.56,40.58,221880.0,40.57,40.58,40.56,40.58,221880.0
2017-01-23 12:25:00,40.58,40.6,40.57,40.59,287880.0,40.58,40.6,40.57,40.59,287880.0
2017-01-23 12:30:00,40.6,40.62,40.59,40.62,363240.0,40.6,40.62,40.59,40.62,363240.0
2017-01-23 12:35:00,40.61,40.63,40.6,40.6,362180.0,40.61,40.63,40.6,40.6,362180.0
2017-01-23 12:40:00,40.6,40.63,40.6,40.61,232100.0,40.6,40.63,40.6,40.61,232100.0
2017-01-23 12:45:00,40.61,40.63,40.59,40.61,189600.0,40.61,40.63,40.59,40.61,189600.0
2017-01-23 12:50:00,40.61,40.62,40.6,40.61,153500.0,40.61,40.62,40.6,40.61,153500.0
2017-01-23 12:55:00,40.61,40.63,40.6,40.62,292480.0,40.61,40.63,40.6,40.62,292480.0
2017-01-23 13:00:00,40.62,40.62,40.59,40.61,76760.0,40.62,40.62,40.59,40.61,76760.0
2017-01-23 13:05:00,40.61,40.64,40.61,40.64,311800.0,40.61,40.64,40.61,40.64,311800.0
2017-01-23 13:10:00,40.64,40.67,40.63,40.64,555160.0,40.64,40.67,40.63,40.64,555160.0
2017-01-23 13:15:00,40.63,40.65,40.62,40.65,202380.0,40.63,40.65,40.62,40.65,202380.0
2017-01-23 13:20:00,40.64,40.68,40.63,40.63,461820.0,40.64,40.68,40.63,40.63,461820.0
2017-01-23 13:25:00,40.64,40.65,40.63,40.64,156940.0,40.64,40.65,40.63,40.64,156940.0
2017-01-23 13:30:00,40.64,40.66,40.64,40.66,279920.0,40.64,40.66,40.64,40.66,279920.0
2017-01-23 13:35:00,40.67,40.7,40.65,40.69,530600.0,40.67,40.7,40.65,40.69,530600.0
2017-01-23 13:40:00,40.69,40.71,40.67,40.7,457700.0,40.69,40.71,40.67,40.7,457700.0
2017-01-23 13:45:00,40.7,40.72,40.7,40.71,308380.0,40.7,40.72,40.7,40.71,308380.0
2017-01-23 13:50:00,40.71,40.73,40.68,40.68,564480.0,40.71,40.73,40.68,40.68,564480.0
2017-01-23 13:55:00,40.69,40.71,40.68,40.69,177620.0,40.69,40.71,40.68,40.69,177620.0
2017-01-23 14:00:00,40.69,40.71,40.68,40.69,244620.0,40.69,40.71,40.68,40.69,244620.0
2017-01-23 14:05:00,40.69,40.7,40.67,40.68,403240.0,40.69,40.7,40.67,40.68,403240.0
2017-01-23 14:10:00,40.69,40.69,40.66,40.68,189780.0,40.69,40.69,40.66,40.68,189780.0
2017-01-23 14:15:00,40.69,40.69,40.65,40.67,169880.0,40.69,40.69,40.65,40.67,169880.0
2017-01-23 14:20:00,40.67,40.68,40.63,40.65,276580.0,40.67,40.68,40.63,40.65,276580.0
2017-01-23 14:25:00,40.64,40.65,40.62,40.63,107640.0,40.64,40.65,40.62,40.63,107640.0
2017-01-23 14:30:00,40.63,40.65,40.63,40.65,324700.0,40.63,40.65,40.63,40.65,324700.0
2017-01-23 14:35:00,40.65,40.68,40.64,40.66,454260.0,40.65,40.68,40.64,40.66,454260.0
2017-01-23 14:40:00,40.66,40.67,40.64,40.66,164300.0,40.66,40.67,40.64,40.66,164300.0
2017-01-23 14:45:00,40.66,40.67,40.63,40.66,199700.0,40.66,40.67,40.63,40.66,199700.0
2017-01-23 14:50:00,40.64,40.67,40.63,40.66,142100.0,40.64,40.67,40.63,40.66,142100.0
2017-01-23 14:55:00,40.66,40.7,40.66,40.68,184380.0,40.66,40.7,40.66,40.68,184380.0
2017-01-23 15:00:00,40.69,40.7,40.68,40.7,196680.0,40.69,40.7,40.68,40.7,196680.0
2017-01-23 15:05:00,40.69,40.71,40.68,40.7,240320.0,40.69,40.71,40.68,40.7,240320.0
2017-01-23 15:10:00,40.7,40.71,40.68,40.68,281940.0,40.7,40.71,40.68,40.68,281940.0
2017-01-23 15:15:00,40.68,40.71,40.68,40.69,181440.0,40.68,40.71,40.68,40.69,181440.0
2017-01-23 15:20:00,40.7,40.73,40.7,40.73,434120.0,40.7,40.73,40.7,40.73,434120.0
2017-01-23 15:25:00,40.73,40.75,40.7,40.73,734720.0,40.73,40.75,40.7,40.73,734720.0
2017-01-23 15:30:00,40.73,40.75,40.73,40.74,718320.0,40.73,40.75,40.73,40.74,718320.0
2017-01-23 15:35:00,40.74,40.79,40.74,40.78,814900.0,40.74,40.79,40.74,40.78,814900.0
2017-01-23 15:40:00,40.78,40.83,40.77,40.83,1043840.0,40.78,40.83,40.77,40.83,1043840.0
2017-01-23 15:45:00,40.82,40.88,40.82,40.88,1200420.0,40.82,40.88,40.82,40.88,1200420.0
2017-01-23 15:50:00,40.87,40.89,40.85,40.89,1498920.0,40.87,40.89,40.85,40.89,1498920.0
2017-01-23 15:55:00,40.88,40.93,40.88,40.9,2801320.0,40.88,40.93,40.88,40.9,2801320.0
2017-01-24 09:30:00,41.1,41.14,40.91,40.91,4185140.0,41.1,41.14,40.91,40.91,4185140.0
2017-01-24 09:35:00,40.91,40.95,40.77,40.81,2882900.0,40.91,40.95,40.77,40.81,2882900.0
2017-01-24 09:40:00,40.81,40.93,40.77,40.79,2229260.0,40.81,40.93,40.77,40.79,2229260.0
2017-01-24 09:45:00,40.78,40.89,40.78,40.89,1003260.0,40.78,40.89,40.78,40.89,1003260.0
2017-01-24 09:50:00,40.89,40.91,40.84,40.91,933260.0,40.89,40.91,40.84,40.91,933260.0
2017-01-24 09:55:00,40.9,40.9,40.81,40.83,665180.0,40.9,40.9,40.81,40.83,665180.0
2017-01-24 10:00:00,40.82,40.85,40.79,40.83,817740.0,40.82,40.85,40.79,40.83,817740.0
2017-01-24 10:05:00,40.82,40.83,40.72,40.8,1121480.0,40.82,40.83,40.72,40.8,1121480.0
2017-01-24 10:10:00,40.79,40.85,40.76,40.85,896800.0,40.79,40.85,40.76,40.85,896800.0
2017-01-24 10:15:00,40.86,40.89,40.81,40.85,827560.0,40.86,40.89,40.81,40.85,827560.0
2017-01-24 10:20:00,40.85,40.89,40.81,40.83,586420.0,40.85,40.89,40.81,40.83,586420.0
2017-01-24 10:25:00,40.86,40.87,40.84,40.85,448480.0,40.86,40.87,40.84,40.85,448480.0
2017-01-24 10:30:00,40.85,40.9,40.83,40.87,595140.0,40.85,40.9,40.83,40.87,595140.0
2017-01-24 10:35:00,40.88,40.88,40.84,40.86,326820.0,40.88,40.88,40.84,40.86,326820.0
2017-01-24 10:40:00,40.86,40.88,40.84,40.86,496040.0,40.86,40.88,40.84,40.86,496040.0
2017-01-24 10:45:00,40.86,40.88,40.84,40.87,354680.0,40.86,40.88,40.84,40.87,354680.0
2017-01-24 10:50:00,40.86,40.87,40.84,40.86,325720.0,40.86,40.87,40.84,40.86,325720.0
2017-01-24 10:55:00,40.86,40.88,40.85,40.88,351580.0,40.86,40.88,40.85,40.88,351580.0
2017-01-24 11:00:00,40.88,40.93,40.88,40.93,642120.0,40.88,40.93,40.88,40.93,642120.0
2017-01-24 11:05:00,40.92,40.96,40.9,40.93,490020.0,40.92,40.96,40.9,40.93,490020.0
2017-01-24 11:10:00,40.93,40.94,40.9,40.93,435020.0,40.93,40.94,40.9,40.93,435020.0
2017-01-24 11:15:00,40.93,40.94,40.9,40.92,328420.0,40.93,40.94,40.9,40.92,328420.0
2017-01-24 11:20:00,40.91,40.93,40.88,40.91,451340.0,40.91,40.93,40.88,40.91,451340.0
2017-01-24 11:25:00,40.92,40.92,40.88,40.89,208000.0,40.92,40.92,40.88,40.89,208000.0
2017-01-24 11:30:00,40.88,40.91,40.86,40.91,258820.0,40.88,40.91,40.86,40.91,258820.0
2017-01-24 11:35:00,40.92,40.94,40.9,40.94,410620.0,40.92,40.94,40.9,40.94,410620.0
2017-01-24 11:40:00,40.94,40.95,40.91,40.92,297760.0,40.94,40.95,40.91,40.92,297760.0
2017-01-24 11:45:00,40.91,40.93,40.86,40.87,462580.0,40.91,40.93,40.86,40.87,462580.0
2017-01-24 11:50:00,40.87,40.91,40.86,40.89,280200.0,40.87,40.91,40.86,40.89,280200.0
2017-01-24 11:55:00,40.89,40.91,40.89,40.9,255260.0,40.89,40.91,40.89,40.9,255260.0
2017-01-24 12:00:00,40.9,40.91,40.88,40.89,157420.0,40.9,40.91,40.88,40.89,157420.0
2017-01-24 12:05:00,40.9,40.9,40.86,40.87,255000.0,40.9,40.9,40.86,40.87,255000.0
2017-01-24 12:10:00,40.87,40.91,40.85,40.91,266680.0,40.87,40.91,40.85,40.91,266680.0
2017-01-24 12:15:00,40.9,40.92,40.9,40.9,165480.0,40.9,40.92,40.9,40.9,165480.0
2017-01-24 12:20:00,40.9,40.91,40.88,40.89,109700.0,40.9,40.91,40.88,40.89,109700.0
2017-01-24 12:25:00,40.89,40.9,40.88,40.89,175720.0,40.89,40.9,40.88,40.89,175720.0
2017-01-24 12:30:00,40.9,40.9,40.88,40.89,86740.0,40.9,40.9,40.88,40.89,86740.0
2017-01-24 12:35:00,40.89,40.91,40.87,40.87,149360.0,40.89,40.91,40.87,40.87,149360.0
2017-01-24 12:40:00,40.87,40.9,40.86,40.88,171720.0,40.87,40.9,40.86,40.88,171720.0
2017-01-24 12:45:00,40.89,40.9,40.87,40.88,173440.0,40.89,40.9,40.87,40.88,173440.0
2017-01-24 12:50:00,40.88,40.9,40.86,40.89,134140.0,40.88,40.9,40.86,40.89,134140.0
2017-01-24 12:55:00,40.89,40.9,40.89,40.9,142480.0,40.89,40.9,40.89,40.9,142480.0
2017-01-24 13:00:00,40.9,40.93,40.9,40.93,196800.0,40.9,40.93,40.9,40.93,196800.0
2017-01-24 13:05:00,40.92,40.98,40.92,40.96,460460.0,40.92,40.98,40.92,40.96,460460.0
2017-01-24 13:10:00,40.97,40.99,40.96,40.99,353920.0,40.97,40.99,40.96,40.99,353920.0
2017-01-24 13:15:00,40.99,41.0,40.98,40.98,456860.0,40.99,41.0,40.98,40.98,456860.0
2017-01-24 13:20:00,40.98,40.99,40.96,40.97,322160.0,40.98,40.99,40.96,40.97,322160.0
2017-01-24 13:25:00,40.98,41.03,40.98,41.02,412380.0,40.98,41.03,40.98,41.02,412380.0
2017-01-24 13:30:00,41.03,41.07,41.02,41.06,572320.0,41.03,41.07,41.02,41.06,572320.0
2017-01-24 13:35:00,41.06,41.08,41.05,41.06,232200.0,41.06,41.08,41.05,41.06,232200.0
2017-01-24 13:40:00,41.06,41.1,41.06,41.09,421420.0,41.06,41.1,41.06,41.09,421420.0
2017-01-24 13:45:00,41.09,41.1,41.06,41.07,345360.0,41.09,41.1,41.06,41.07,345360.0
2017-01-24 13:50:00,41.08,41.08,41.06,41.08,229980.0,41.08,41.08,41.06,41.08,229980.0
2017-01-24 13:55:00,41.08,41.08,41.05,41.05,318280.0,41.08,41.08,41.05,41.05,318280.0
2017-01-24 14:00:00,41.05,41.05,41.03,41.04,294460.0,41.05,41.05,41.03,41.04,294460.0
2017-01-24 14:05:00,41.05,41.08,41.05,41.07,249740.0,41.05,41.08,41.05,41.07,249740.0
2017-01-24 14:10:00,41.07,41.07,41.02,41.03,361740.0,41.07,41.07,41.02,41.03,361740.0
2017-01-24 14:15:00,41.03,41.06,41.01,41.06,493260.0,41.03,41.06,41.01,41.06,493260.0
2017-01-24 14:20:00,41.06,41.07,41.04,41.06,249080.0,41.06,41.07,41.04,41.06,249080.0
2017-01-24 14:25:00,41.06,41.06,41.03,41.04,239360.0,41.06,41.06,41.03,41.04,239360.0
2017-01-24 14:30:00,41.03,41.09,41.03,41.07,230760.0,41.03,41.09,41.03,41.07,230760.0
2017-01-24 14:35:00,41.06,41.07,41.05,41.07,310500.0,41.06,41.07,41.05,41.07,310500.0
2017-01-24 14:40:00,41.06,41.08,41.05,41.07,239820.0,41.06,41.08,41.05,41.07,239820.0
2017-01-24 14:45:00,41.08,41.11,41.08,41.09,535840.0,41.08,41.11,41.08,41.09,535840.0
2017-01-24 14:50:00,41.09,41.12,41.09,41.1,361120.0,41.09,41.12,41.09,41.1,361120.0
2017-01-24 14:55:00,41.1,41.12,41.09,41.12,204000.0,41.1,41.12,41.09,41.12,204000.0
2017-01-24 15:00:00,41.12,41.18,41.12,41.17,1286720.0,41.12,41.18,41.12,41.17,1286720.0
2017-01-24 15:05:00,41.17,41.2,41.17,41.19,784680.0,41.17,41.2,41.17,41.19,784680.0
2017-01-24 15:10:00,41.19,41.2,41.16,41.18,549800.0,41.19,41.2,41.16,41.18,549800.0
2017-01-24 15:15:00,41.18,41.18,41.14,41.15,409700.0,41.18,41.18,41.14,41.15,409700.0
2017-01-24 15:20:00,41.15,41.16,41.11,41.12,325660.0,41.15,41.16,41.11,41.12,325660.0
2017-01-24 15:25:00,41.11,41.15,41.11,41.14,448900.0,41.11,41.15,41.11,41.14,448900.0
2017-01-24 15:30:00,41.14,41.17,41.14,41.17,353860.0,41.14,41.17,41.14,41.17,353860.0
2017-01-24 15:35:00,41.17,41.17,41.13,41.14,492500.0,41.17,41.17,41.13,41.14,492500.0
2017-01-24 15:40:00,41.14,41.17,41.12,41.17,455500.0,41.14,41.17,41.12,41.17,455500.0
2017-01-24 15:45:00,41.17,41.17,41.14,41.15,671320.0,41.17,41.17,41.14,41.15,671320.0
2017-01-24 15:50:00,41.15,41.16,41.14,41.14,932260.0,41.15,41.16,41.14,41.14,932260.0
2017-01-24 15:55:00,41.14,41.15,41.1,41.12,1932120.0,41.14,41.15,41.1,41.12,1932120.0
2017-01-25 09:30:00,41.29,41.45,41.27,41.37,3573080.0,41.29,41.45,41.27,41.37,3573080.0
2017-01-25 09:35:00,41.37,41.43,41.34,41.42,1710880.0,41.37,41.43,41.34,41.42,1710880.0
2017-01-25 09:40:00,41.42,41.42,41.3,41.36,1198940.0,41.42,41.42,41.3,41.36,1198940.0
2017-01-25 09:45:00,41.35,41.37,41.27,41.27,1157380.0,41.35,41.37,41.27,41.27,1157380.0
2017-01-25 09:50:00,41.27,41.32,41.26,41.27,553480.0,41.27,41.32,41.26,41.27,553480.0
2017-01-25 09:55:00,41.27,41.38,41.27,41.38,846880.0,41.27,41.38,41.27,41.38,846880.0
2017-01-25 10:00:00,41.37,41.42,41.37,41.4,619800.0,41.37,41.42,41.37,41.4,619800.0
2017-01-25 10:05:00,41.4,41.48,41.38,41.47,1383080.0,41.4,41.48,41.38,41.47,1383080.0
2017-01-25 10:10:00,41.47,41.48,41.43,41.45,904140.0,41.47,41.48,41.43,41.45,904140.0
2017-01-25 10:15:00,41.45,41.47,41.41,41.46,618860.0,41.45,41.47,41.41,41.46,618860.0
2017-01-25 10:20:00,41.46,41.49,41.44,41.48,457060.0,41.46,41.49,41.44,41.48,457060.0
2017-01-25 10:25:00,41.48,41.51,41.46,41.47,793700.0,41.48,41.51,41.46,41.47,793700.0
2017-01-25 10:30:00,41.47,41.5,41.47,41.48,664760.0,41.47,41.5,41.47,41.48,664760.0
2017-01-25 10:35:00,41.49,41.54,41.49,41.53,753280.0,41.49,41.54,41.49,41.53,753280.0
2017-01-25 10:40:00,41.53,41.62,41.53,41.62,1092120.0,41.53,41.62,41.53,41.62,1092120.0
2017-01-25 10:45:00,41.62,41.66,41.61,41.65,1214360.0,41.62,41.66,41.61,41.65,1214360.0
2017-01-25 10:50:00,41.65,41.68,41.63,41.65,996280.0,41.65,41.68,41.63,41.65,996280.0
2017-01-25 10:55:00,41.65,41.66,41.61,41.65,586100.0,41.65,41.66,41.61,41.65,586100.0
2017-01-25 11:00:00,41.65,41.68,41.63,41.68,933480.0,41.65,41.68,41.63,41.68,933480.0
2017-01-25 11:05:00,41.67,41.71,41.66,41.7,1130260.0,41.67,41.71,41.66,41.7,1130260.0
2017-01-25 11:10:00,41.7,41.73,41.69,41.71,802720.0,41.7,41.73,41.69,41.71,802720.0
2017-01-25 11:15:00,41.71,41.72,41.69,41.72,680580.0,41.71,41.72,41.69,41.72,680580.0
2017-01-25 11:20:00,41.72,41.72,41.67,41.7,764780.0,41.72,41.72,41.67,41.7,764780.0
2017-01-25 11:25:00,41.7,41.7,41.68,41.7,337800.0,41.7,41.7,41.68,41.7,337800.0
2017-01-25 11:30:00,41.71,41.71,41.64,41.64,642780.0,41.71,41.71,41.64,41.64,642780.0
2017-01-25 11:35:00,41.65,41.66,41.62,41.63,395440.0,41.65,41.66,41.62,41.63,395440.0
2017-01-25 11:40:00,41.63,41.65,41.61,41.62,628900.0,41.63,41.65,41.61,41.62,628900.0
2017-01-25 11:45:00,41.62,41.62,41.57,41.57,669900.0,41.62,41.62,41.57,41.57,669900.0
2017-01-25 11:50:00,41.57,41.6,41.56,41.58,420540.0,41.57,41.6,41.56,41.58,420540.0
2017-01-25 11:55:00,41.58,41.62,41.58,41.59,659900.0,41.58,41.62,41.58,41.59,659900.0
2017-01-25 12:00:00,41.6,41.65,41.58,41.64,798300.0,41.6,41.65,41.58,41.64,798300.0
2017-01-25 12:05:00,41.64,41.69,41.64,41.67,496820.0,41.64,41.69,41.64,41.67,496820.0
2017-01-25 12:10:00,41.67,41.67,41.61,41.66,401360.0,41.67,41.67,41.61,41.66,401360.0
2017-01-25 12:15:00,41.67,41.67,41.64,41.66,327660.0,41.67,41.67,41.64,41.66,327660.0
2017-01-25 12:20:00,41.66,41.69,41.65,41.69,284320.0,41.66,41.69,41.65,41.69,284320.0
2017-01-25 12:25:00,41.69,41.74,41.69,41.73,743420.0,41.69,41.74,41.69,41.73,743420.0
2017-01-25 12:30:00,41.73,41.8,41.73,41.79,1256400.0,41.73,41.8,41.73,41.79,1256400.0
2017-01-25 12:35:00,41.79,41.8,41.73,41.73,762300.0,41.79,41.8,41.73,41.73,762300.0
2017-01-25 12:40:00,41.73,41.73,41.69,41.71,439620.0,41.73,41.73,41.69,41.71,439620.0
2017-01-25 12:45:00,41.71,41.73,41.7,41.73,297360.0,41.71,41.73,41.7,41.73,297360.0
2017-01-25 12:50:00,41.73,41.77,41.72,41.76,248540.0,41.73,41.77,41.72,41.76,248540.0
2017-01-25 12:55:00,41.75,41.77,41.74,41.77,295320.0,41.75,41.77,41.74,41.77,295320.0
2017-01-25 13:00:00,41.76,41.79,41.76,41.79,328000.0,41.76,41.79,41.76,41.79,328000.0
2017-01-25 13:05:00,41.79,41.8,41.77,41.78,539340.0,41.79,41.8,41.77,41.78,539340.0
2017-01-25 13:10:00,41.77,41.8,41.77,41.8,531180.0,41.77,41.8,41.77,41.8,531180.0
2017-01-25 13:15:00,41.8,41.8,41.77,41.78,367280.0,41.8,41.8,41.77,41.78,367280.0
2017-01-25 13:20:00,41.78,41.8,41.77,41.79,249160.0,41.78,41.8,41.77,41.79,249160.0
2017-01-25 13:25:00,41.78,41.82,41.77,41.81,504220.0,41.78,41.82,41.77,41.81,504220.0
2017-01-25 13:30:00,41.81,41.82,41.77,41.78,310140.0,41.81,41.82,41.77,41.78,310140.0
2017-01-25 13:35:00,41.79,41.81,41.79,41.8,197600.0,41.79,41.81,41.79,41.8,197600.0
2017-01-25 13:40:00,41.81,41.83,41.8,41.81,372860.0,41.81,41.83,41.8,41.81,372860.0
2017-01-25 13:45:00,41.83,41.83,41.8,41.81,229220.0,41.83,41.83,41.8,41.81,229220.0
2017-01-25 13:50:00,41.81,41.82,41.79,41.81,248980.0,41.81,41.82,41.79,41.81,248980.0
2017-01-25 13:55:00,41.82,41.83,41.81,41.83,279280.0,41.82,41.83,41.81,41.83,279280.0
2017-01-25 14:00:00,41.83,41.83,41.81,41.82,474180.0,41.83,41.83,41.81,41.82,474180.0
2017-01-25 14:05:00,41.82,41.83,41.82,41.82,343760.0,41.82,41.83,41.82,41.82,343760.0
2017-01-25 14:10:00,41.82,41.84,41.81,41.81,379240.0,41.82,41.84,41.81,41.81,379240.0
2017-01-25 14:15:00,41.81,41.83,41.81,41.81,375720.0,41.81,41.83,41.81,41.81,375720.0
2017-01-25 14:20:00,41.81,41.82,41.78,41.78,323480.0,41.81,41.82,41.78,41.78,323480.0
2017-01-25 14:25:00,41.78,41.79,41.76,41.77,525440.0,41.78,41.79,41.76,41.77,525440.0
2017-01-25 14:30:00,41.78,41.78,41.74,41.77,589620.0,41.78,41.78,41.74,41.77,589620.0
2017-01-25 14:35:00,41.77,41.78,41.73,41.73,378920.0,41.77,41.78,41.73,41.73,378920.0
2017-01-25 14:40:00,41.73,41.76,41.73,41.73,226300.0,41.73,41.76,41.73,41.73,226300.0
2017-01-25 14:45:00,41.73,41.76,41.73,41.75,383840.0,41.73,41.76,41.73,41.75,383840.0
2017-01-25 14:50:00,41.75,41.75,41.73,41.73,324420.0,41.75,41.75,41.73,41.73,324420.0
2017-01-25 14:55:00,41.74,41.76,41.72,41.75,608360.0,41.74,41.76,41.72,41.75,608360.0
2017-01-25 15:00:00,41.75,41.81,41.75,41.8,727600.0,41.75,41.81,41.75,41.8,727600.0
2017-01-25 15:05:00,41.81,41.81,41.79,41.79,541180.0,41.81,41.81,41.79,41.79,541180.0
2017-01-25 15:10:00,41.8,41.81,41.78,41.8,456420.0,41.8,41.81,41.78,41.8,456420.0
2017-01-25 15:15:00,41.8,41.81,41.78,41.79,941460.0,41.8,41.81,41.78,41.79,941460.0
2017-01-25 15:20:00,41.78,41.82,41.78,41.81,828500.0,41.78,41.82,41.78,41.81,828500.0
2017-01-25 15:25:00,41.81,41.84,41.8,41.83,630800.0,41.81,41.84,41.8,41.83,630800.0
2017-01-25 15:30:00,41.84,41.84,41.83,41.84,625580.0,41.84,41.84,41.83,41.84,625580.0
2017-01-25 15:35:00,41.83,41.84,41.81,41.84,827660.0,41.83,41.84,41.81,41.84,827660.0
2017-01-25 15:40:00,41.84,41.87,41.82,41.87,959160.0,41.84,41.87,41.82,41.87,959160.0
2017-01-25 15:45:00,41.87,41.87,41.84,41.85,620940.0,41.87,41.87,41.84,41.85,620940.0
2017-01-25 15:50:00,41.85,41.86,41.84,41.85,1704360.0,41.85,41.86,41.84,41.85,1704360.0
2017-01-25 15:55:00,41.84,41.85,41.82,41.83,4489740.0,41.84,41.85,41.82,41.83,4489740.0
2017-01-26 09:30:00,41.78,41.82,41.73,41.74,3110720.0,41.78,41.82,41.73,41.74,3110720.0
2017-01-26 09:35:00,41.74,41.76,41.65,41.7,1933380.0,41.74,41.76,41.65,41.7,1933380.0
2017-01-26 09:40:00,41.69,41.77,41.68,41.74,1550600.0,41.69,41.77,41.68,41.74,1550600.0
2017-01-26 09:45:00,41.75,41.75,41.69,41.75,661120.0,41.75,41.75,41.69,41.75,661120.0
2017-01-26 09:50:00,41.74,41.8,41.72,41.77,1065420.0,41.74,41.8,41.72,41.77,1065420.0
2017-01-26 09:55:00,41.77,41.79,41.72,41.76,821020.0,41.77,41.79,41.72,41.76,821020.0
2017-01-26 10:00:00,41.74,41.78,41.7,41.74,617320.0,41.74,41.78,41.7,41.74,617320.0
2017-01-26 10:05:00,41.74,41.79,41.74,41.79,485660.0,41.74,41.79,41.74,41.79,485660.0
2017-01-26 10:10:00,41.79,41.9,41.79,41.9,1504120.0,41.79,41.9,41.79,41.9,1504120.0
2017-01-26 10:15:00,41.89,41.92,41.86,41.91,1263340.0,41.89,41.92,41.86,41.91,1263340.0
2017-01-26 10:20:00,41.92,41.99,41.9,41.96,1854060.0,41.92,41.99,41.9,41.96,1854060.0
2017-01-26 10:25:00,41.96,41.99,41.9,41.92,1162700.0,41.96,41.99,41.9,41.92,1162700.0
2017-01-26 10:30:00,41.91,41.93,41.87,41.92,1164120.0,41.91,41.93,41.87,41.92,1164120.0
2017-01-26 10:35:00,41.92,41.94,41.89,41.9,593940.0,41.92,41.94,41.89,41.9,593940.0
2017-01-26 10:40:00,41.9,41.93,41.87,41.9,996440.0,41.9,41.93,41.87,41.9,996440.0
2017-01-26 10:45:00,41.9,41.93,41.89,41.92,436960.0,41.9,41.93,41.89,41.92,436960.0
2017-01-26 10:50:00,41.92,41.93,41.9,41.91,386600.0,41.92,41.93,41.9,41.91,386600.0
2017-01-26 10:55:00,41.91,41.93,41.88,41.91,657860.0,41.91,41.93,41.88,41.91,657860.0
2017-01-26 11:00:00,41.92,41.93,41.9,41.92,575940.0,41.92,41.93,41.9,41.92,575940.0
2017-01-26 11:05:00,41.92,41.93,41.86,41.9,786780.0,41.92,41.93,41.86,41.9,786780.0
2017-01-26 11:10:00,41.9,41.97,41.89,41.97,827200.0,41.9,41.97,41.89,41.97,827200.0
2017-01-26 11:15:00,41.97,41.98,41.94,41.94,479880.0,41.97,41.98,41.94,41.94,479880.0
2017-01-26 11:20:00,41.94,41.96,41.92,41.94,438100.0,41.94,41.96,41.92,41.94,438100.0
2017-01-26 11:25:00,41.94,42.0,41.93,41.99,447460.0,41.94,42.0,41.93,41.99,447460.0
2017-01-26 11:30:00,41.99,42.0,41.97,41.99,301580.0,41.99,42.0,41.97,41.99,301580.0
2017-01-26 11:35:00,42.0,42.01,41.95,41.96,977580.0,42.0,42.01,41.95,41.96,977580.0
2017-01-26 11:40:00,41.96,41.99,41.96,41.99,349480.0,41.96,41.99,41.96,41.99,349480.0
2017-01-26 11:45:00,41.98,42.03,41.97,42.03,608840.0,41.98,42.03,41.97,42.03,608840.0
2017-01-26 11:50:00,42.03,42.03,41.98,42.01,1429760.0,42.03,42.03,41.98,42.01,1429760.0
2017-01-26 11:55:00,42.02,42.02,41.99,42.01,475460.0,42.02,42.02,41.99,42.01,475460.0
2017-01-26 12:00:00,42.01,42.07,42.01,42.06,855400.0,42.01,42.07,42.01,42.06,855400.0
2017-01-26 12:05:00,42.06,42.11,42.05,42.1,567320.0,42.06,42.11,42.05,42.1,567320.0
2017-01-26 12:10:00,42.11,42.14,42.09,42.14,434860.0,42.11,42.14,42.09,42.14,434860.0
2017-01-26 12:15:00,42.13,42.19,42.12,42.19,1053880.0,42.13,42.19,42.12,42.19,1053880.0
2017-01-26 12:20:00,42.19,42.19,42.16,42.18,871460.0,42.19,42.19,42.16,42.18,871460.0
2017-01-26 12:25:00,42.18,42.18,42.12,42.12,788840.0,42.18,42.18,42.12,42.12,788840.0
2017-01-26 12:30:00,42.12,42.13,42.11,42.11,406700.0,42.12,42.13,42.11,42.11,406700.0
2017-01-26 12:35:00,42.12,42.17,42.11,42.17,343880.0,42.12,42.17,42.11,42.17,343880.0
2017-01-26 12:40:00,42.17,42.18,42.13,42.17,1204920.0,42.17,42.18,42.13,42.17,1204920.0
2017-01-26 12:45:00,42.17,42.17,42.14,42.16,371860.0,42.17,42.17,42.14,42.16,371860.0
2017-01-26 12:50:00,42.16,42.17,42.12,42.12,737440.0,42.16,42.17,42.12,42.12,737440.0
2017-01-26 12:55:00,42.12,42.15,42.12,42.13,360600.0,42.12,42.15,42.12,42.13,360600.0
2017-01-26 13:00:00,42.13,42.14,42.11,42.14,216840.0,42.13,42.14,42.11,42.14,216840.0
2017-01-26 13:05:00,42.14,42.16,42.12,42.14,266520.0,42.14,42.16,42.12,42.14,266520.0
2017-01-26 13:10:00,42.13,42.16,42.11,42.11,427800.0,42.13,42.16,42.11,42.11,427800.0
2017-01-26 13:15:00,42.11,42.12,42.06,42.06,522540.0,42.11,42.12,42.06,42.06,522540.0
2017-01-26 13:20:00,42.06,42.06,42.0,42.04,642820.0,42.06,42.06,42.0,42.04,642820.0
2017-01-26 13:25:00,42.05,42.08,42.05,42.06,314080.0,42.05,42.08,42.05,42.06,314080.0
2017-01-26 13:30:00,42.05,42.09,42.05,42.08,136360.0,42.05,42.09,42.05,42.08,136360.0
2017-01-26 13:35:00,42.09,42.1,42.05,42.08,223780.0,42.09,42.1,42.05,42.08,223780.0
2017-01-26 13:40:00,42.07,42.13,42.07,42.11,512160.0,42.07,42.13,42.07,42.11,512160.0
2017-01-26 13:45:00,42.1,42.12,42.08,42.11,181520.0,42.1,42.12,42.08,42.11,181520.0
2017-01-26 13:50:00,42.11,42.12,42.07,42.09,200500.0,42.11,42.12,42.07,42.09,200500.0
2017-01-26 13:55:00,42.08,42.1,42.08,42.1,111740.0,42.08,42.1,42.08,42.1,111740.0
2017-01-26 14:00:00,42.11,42.11,42.08,42.09,145620.0,42.11,42.11,42.08,42.09,145620.0
2017-01-26 14:05:00,42.09,42.11,42.08,42.11,177020.0,42.09,42.11,42.08,42.11,177020.0
2017-01-26 14:10:00,42.11,42.16,42.11,42.12,456460.0,42.11,42.16,42.11,42.12,456460.0
2017-01-26 14:15:00,42.11,42.13,42.1,42.13,279840.0,42.11,42.13,42.1,42.13,279840.0
2017-01-26 14:20:00,42.12,42.13,42.1,42.12,191220.0,42.12,42.13,42.1,42.12,191220.0
2017-01-26 14:25:00,42.12,42.12,42.09,42.1,399720.0,42.12,42.12,42.09,42.1,399720.0
2017-01-26 14:30:00,42.08,42.11,42.04,42.04,620320.0,42.08,42.11,42.04,42.04,620320.0
2017-01-26 14:35:00,42.04,42.09,42.04,42.07,438580.0,42.04,42.09,42.04,42.07,438580.0
2017-01-26 14:40:00,42.07,42.09,42.06,42.07,267460.0,42.07,42.09,42.06,42.07,267460.0
2017-01-26 14:45:00,42.08,42.09,42.06,42.07,433380.0,42.08,42.09,42.06,42.07,433380.0
2017-01-26 14:50:00,42.07,42.08,42.06,42.07,624840.0,42.07,42.08,42.06,42.07,624840.0
2017-01-26 14:55:00,42.07,42.08,42.02,42.02,368940.0,42.07,42.08,42.02,42.02,368940.0
2017-01-26 15:00:00,42.02,42.02,41.96,41.96,480520.0,42.02,42.02,41.96,41.96,480520.0
2017-01-26 15:05:00,41.96,41.99,41.96,41.98,321760.0,41.96,41.99,41.96,41.98,321760.0
2017-01-26 15:10:00,41.98,41.99,41.97,41.99,335060.0,41.98,41.99,41.97,41.99,335060.0
2017-01-26 15:15:00,41.99,42.01,41.96,41.98,493580.0,41.99,42.01,41.96,41.98,493580.0
2017-01-26 15:20:00,41.98,41.99,41.96,41.96,302380.0,41.98,41.99,41.96,41.96,302380.0
2017-01-26 15:25:00,41.97,41.99,41.96,41.98,585520.0,41.97,41.99,41.96,41.98,585520.0
2017-01-26 15:30:00,41.98,41.98,41.95,41.97,579460.0,41.98,41.98,41.95,41.97,579460.0
2017-01-26 15:35:00,41.97,41.99,41.94,41.95,716540.0,41.97,41.99,41.94,41.95,716540.0
2017-01-26 15:40:00,41.95,41.97,41.91,41.92,568200.0,41.95,41.97,41.91,41.92,568200.0
2017-01-26 15:45:00,41.92,41.96,41.92,41.94,508240.0,41.92,41.96,41.92,41.94,508240.0
2017-01-26 15:50:00,41.94,41.98,41.94,41.97,692860.0,41.94,41.98,41.94,41.97,692860.0
2017-01-26 15:55:00,41.96,41.98,41.93,41.96,1579980.0,41.96,41.98,41.93,41.96,1579980.0
2017-01-27 09:30:00,41.95,41.99,41.78,41.9,2996200.0,41.95,41.99,41.78,41.9,2996200.0
2017-01-27 09:35:00,41.89,41.91,41.79,41.79,971860.0,41.89,41.91,41.79,41.79,971860.0
2017-01-27 09:40:00,41.8,41.82,41.61,41.73,2260660.0,41.8,41.82,41.61,41.73,2260660.0
2017-01-27 09:45:00,41.72,41.79,41.7,41.7,1409260.0,41.72,41.79,41.7,41.7,1409260.0
2017-01-27 09:50:00,41.71,41.78,41.68,41.69,1018380.0,41.71,41.78,41.68,41.69,1018380.0
2017-01-27 09:55:00,41.7,41.7,41.51,41.52,1843080.0,41.7,41.7,41.51,41.52,1843080.0
2017-01-27 10:00:00,41.52,41.61,41.47,41.61,1853080.0,41.52,41.61,41.47,41.61,1853080.0
2017-01-27 10:05:00,41.6,41.66,41.58,41.58,833940.0,41.6,41.66,41.58,41.58,833940.0
2017-01-27 10:10:00,41.58,41.66,41.55,41.64,891480.0,41.58,41.66,41.55,41.64,891480.0
2017-01-27 10:15:00,41.63,41.65,41.6,41.61,766860.0,41.63,41.65,41.6,41.61,766860.0
2017-01-27 10:20:00,41.63,41.72,41.63,41.64,863960.0,41.63,41.72,41.63,41.64,863960.0
2017-01-27 10:25:00,41.65,41.7,41.64,41.68,640020.0,41.65,41.7,41.64,41.68,640020.0
2017-01-27 10:30:00,41.67,41.74,41.67,41.72,533440.0,41.67,41.74,41.67,41.72,533440.0
2017-01-27 10:35:00,41.73,41.74,41.71,41.72,561080.0,41.73,41.74,41.71,41.72,561080.0
2017-01-27 10:40:00,41.72,41.78,41.7,41.76,505960.0,41.72,41.78,41.7,41.76,505960.0
2017-01-27 10:45:00,41.77,41.8,41.75,41.76,444100.0,41.77,41.8,41.75,41.76,444100.0
2017-01-27 10:50:00,41.75,41.79,41.75,41.79,464200.0,41.75,41.79,41.75,41.79,464200.0
2017-01-27 10:55:00,41.79,41.79,41.76,41.77,565740.0,41.79,41.79,41.76,41.77,565740.0
2017-01-27 11:00:00,41.78,41.82,41.75,41.75,774800.0,41.78,41.82,41.75,41.75,774800.0
2017-01-27 11:05:00,41.76,41.76,41.71,41.76,607860.0,41.76,41.76,41.71,41.76,607860.0
2017-01-27 11:10:00,41.76,41.78,41.75,41.78,259120.0,41.76,41.78,41.75,41.78,259120.0
2017-01-27 11:15:00,41.77,41.78,41.72,41.72,286680.0,41.77,41.78,41.72,41.72,286680.0
2017-01-27 11:20:00,41.73,41.76,41.72,41.76,431940.0,41.73,41.76,41.72,41.76,431940.0
2017-01-27 11:25:00,41.77,41.8,41.76,41.79,283380.0,41.77,41.8,41.76,41.79,283380.0
2017-01-27 11:30:00,41.79,41.82,41.78,41.81,655300.0,41.79,41.82,41.78,41.81,655300.0
2017-01-27 11:35:00,41.82,41.83,41.77,41.77,332380.0,41.82,41.83,41.77,41.77,332380.0
2017-01-27 11:40:00,41.77,41.79,41.75,41.75,244080.0,41.77,41.79,41.75,41.75,244080.0
2017-01-27 11:45:00,41.76,41.78,41.75,41.77,510360.0,41.76,41.78,41.75,41.77,510360.0
2017-01-27 11:50:00,41.78,41.79,41.75,41.75,187880.0,41.78,41.79,41.75,41.75,187880.0
2017-01-27 11:55:00,41.75,41.78,41.74,41.77,290360.0,41.75,41.78,41.74,41.77,290360.0
2017-01-27 12:00:00,41.78,41.78,41.76,41.77,216960.0,41.78,41.78,41.76,41.77,216960.0
2017-01-27 12:05:00,41.78,41.79,41.76,41.78,209520.0,41.78,41.79,41.76,41.78,209520.0
2017-01-27 12:10:00,41.77,41.8,41.77,41.79,237860.0,41.77,41.8,41.77,41.79,237860.0
2017-01-27 12:15:00,41.79,41.82,41.78,41.78,314840.0,41.79,41.82,41.78,41.78,314840.0
2017-01-27 12:20:00,41.78,41.79,41.77,41.79,163020.0,41.78,41.79,41.77,41.79,163020.0
2017-01-27 12:25:00,41.78,41.82,41.78,41.82,159620.0,41.78,41.82,41.78,41.82,159620.0
2017-01-27 12:30:00,41.81,41.82,41.8,41.81,179800.0,41.81,41.82,41.8,41.81,179800.0
2017-01-27 12:35:00,41.81,41.81,41.78,41.78,243660.0,41.81,41.81,41.78,41.78,243660.0
2017-01-27 12:40:00,41.79,41.8,41.77,41.78,275780.0,41.79,41.8,41.77,41.78,275780.0
2017-01-27 12:45:00,41.77,41.79,41.77,41.79,142100.0,41.77,41.79,41.77,41.79,142100.0
2017-01-27 12:50:00,41.79,41.8,41.79,41.8,142520.0,41.79,41.8,41.79,41.8,142520.0
2017-01-27 12:55:00,41.8,41.81,41.79,41.79,162800.0,41.8,41.81,41.79,41.79,162800.0
2017-01-27 13:00:00,41.8,41.81,41.77,41.77,142500.0,41.8,41.81,41.77,41.77,142500.0
2017-01-27 13:05:00,41.77,41.78,41.76,41.77,171940.0,41.77,41.78,41.76,41.77,171940.0
2017-01-27 13:10:00,41.77,41.78,41.77,41.77,209120.0,41.77,41.78,41.77,41.77,209120.0
2017-01-27 13:15:00,41.77,41.77,41.75,41.76,170180.0,41.77,41.77,41.75,41.76,170180.0
2017-01-27 13:20:00,41.77,41.77,41.74,41.75,295500.0,41.77,41.77,41.74,41.75,295500.0
2017-01-27 13:25:00,41.75,41.75,41.73,41.74,276560.0,41.75,41.75,41.73,41.74,276560.0
2017-01-27 13:30:00,41.73,41.75,41.73,41.74,203960.0,41.73,41.75,41.73,41.74,203960.0
2017-01-27 13:35:00,41.74,41.74,41.73,41.74,120460.0,41.74,41.74,41.73,41.74,120460.0
2017-01-27 13:40:00,41.73,41.74,41.73,41.74,300920.0,41.73,41.74,41.73,41.74,300920.0
2017-01-27 13:45:00,41.74,41.75,41.72,41.73,190280.0,41.74,41.75,41.72,41.73,190280.0
2017-01-27 13:50:00,41.73,41.73,41.67,41.67,486600.0,41.73,41.73,41.67,41.67,486600.0
2017-01-27 13:55:00,41.67,41.67,41.64,41.64,377900.0,41.67,41.67,41.64,41.64,377900.0
2017-01-27 14:00:00,41.64,41.66,41.63,41.66,325460.0,41.64,41.66,41.63,41.66,325460.0
2017-01-27 14:05:00,41.66,41.67,41.64,41.65,260560.0,41.66,41.67,41.64,41.65,260560.0
2017-01-27 14:10:00,41.65,41.66,41.59,41.59,485600.0,41.65,41.66,41.59,41.59,485600.0
2017-01-27 14:15:00,41.59,41.63,41.58,41.63,569620.0,41.59,41.63,41.58,41.63,569620.0
2017-01-27 14:20:00,41.63,41.65,41.63,41.63,339820.0,41.63,41.65,41.63,41.63,339820.0
2017-01-27 14:25:00,41.64,41.64,41.61,41.61,289400.0,41.64,41.64,41.61,41.61,289400.0
2017-01-27 14:30:00,41.61,41.61,41.59,41.6,410160.0,41.61,41.61,41.59,41.6,410160.0
2017-01-27 14:35:00,41.59,41.62,41.59,41.62,299520.0,41.59,41.62,41.59,41.62,299520.0
2017-01-27 14:40:00,41.62,41.66,41.62,41.65,311400.0,41.62,41.66,41.62,41.65,311400.0
2017-01-27 14:45:00,41.66,41.7,41.65,41.69,438860.0,41.66,41.7,41.65,41.69,438860.0
2017-01-27 14:50:00,41.7,41.7,41.68,41.69,486500.0,41.7,41.7,41.68,41.69,486500.0
2017-01-27 14:55:00,41.69,41.71,41.69,41.7,301240.0,41.69,41.71,41.69,41.7,301240.0
2017-01-27 15:00:00,41.71,41.72,41.68,41.69,240980.0,41.71,41.72,41.68,41.69,240980.0
2017-01-27 15:05:00,41.69,41.7,41.68,41.69,224120.0,41.69,41.7,41.68,41.69,224120.0
2017-01-27 15:10:00,41.69,41.7,41.69,41.7,300880.0,41.69,41.7,41.69,41.7,300880.0
2017-01-27 15:15:00,41.7,41.71,41.69,41.71,286460.0,41.7,41.71,41.69,41.71,286460.0
2017-01-27 15:20:00,41.7,41.71,41.69,41.7,315660.0,41.7,41.71,41.69,41.7,315660.0
2017-01-27 15:25:00,41.7,41.71,41.68,41.69,451780.0,41.7,41.71,41.68,41.69,451780.0
2017-01-27 15:30:00,41.69,41.73,41.69,41.73,415320.0,41.69,41.73,41.69,41.73,415320.0
2017-01-27 15:35:00,41.72,41.74,41.7,41.71,499640.0,41.72,41.74,41.7,41.71,499640.0
2017-01-27 15:40:00,41.71,41.73,41.7,41.71,436040.0,41.71,41.73,41.7,41.71,436040.0
2017-01-27 15:45:00,41.71,41.72,41.7,41.71,403360.0,41.71,41.72,41.7,41.71,403360.0
2017-01-27 15:50:00,41.72,41.78,41.71,41.77,1010500.0,41.72,41.78,41.71,41.77,1010500.0
2017-01-27 15:55:00,41.77,41.8,41.73,41.79,2544860.0,41.77,41.8,41.73,41.79,2544860.0
2017-01-30 09:30:00,41.65,41.68,41.53,41.58,1741480.0,41.65,41.68,41.53,41.58,1741480.0
2017-01-30 09:35:00,41.58,41.59,41.41,41.48,1700900.0,41.58,41.59,41.41,41.48,1700900.0
2017-01-30 09:40:00,41.49,41.57,41.47,41.51,1204740.0,41.49,41.57,41.47,41.51,1204740.0
2017-01-30 09:45:00,41.49,41.56,41.38,41.42,1487640.0,41.49,41.56,41.38,41.42,1487640.0
2017-01-30 09:50:00,41.42,41.47,41.37,41.43,1122240.0,41.42,41.47,41.37,41.43,1122240.0
2017-01-30 09:55:00,41.41,41.43,41.21,41.25,2560040.0,41.41,41.43,41.21,41.25,2560040.0
2017-01-30 10:00:00,41.26,41.27,41.09,41.1,2600480.0,41.26,41.27,41.09,41.1,2600480.0
2017-01-30 10:05:00,41.1,41.11,40.94,41.0,2580740.0,41.1,41.11,40.94,41.0,2580740.0
2017-01-30 10:10:00,40.99,41.04,40.85,40.85,2438660.0,40.99,41.04,40.85,40.85,2438660.0
2017-01-30 10:15:00,40.85,41.06,40.82,41.04,2418540.0,40.85,41.06,40.82,41.04,2418540.0
2017-01-30 10:20:00,41.05,41.16,41.04,41.13,1520160.0,41.05,41.16,41.04,41.13,1520160.0
2017-01-30 10:25:00,41.12,41.27,41.12,41.26,1500700.0,41.12,41.27,41.12,41.26,1500700.0
2017-01-30 10:30:00,41.25,41.29,41.23,41.24,1415960.0,41.25,41.29,41.23,41.24,1415960.0
2017-01-30 10:35:00,41.25,41.26,41.18,41.21,851320.0,41.25,41.26,41.18,41.21,851320.0
2017-01-30 10:40:00,41.21,41.25,41.19,41.23,771540.0,41.21,41.25,41.19,41.23,771540.0
2017-01-30 10:45:00,41.23,41.23,41.12,41.13,762400.0,41.23,41.23,41.12,41.13,762400.0
2017-01-30 10:50:00,41.13,41.17,41.11,41.13,601460.0,41.13,41.17,41.11,41.13,601460.0
2017-01-30 10:55:00,41.12,41.21,41.12,41.19,459040.0,41.12,41.21,41.12,41.19,459040.0
2017-01-30 11:00:00,41.19,41.21,41.12,41.13,491800.0,41.19,41.21,41.12,41.13,491800.0
2017-01-30 11:05:00,41.11,41.27,41.11,41.27,625080.0,41.11,41.27,41.11,41.27,625080.0
2017-01-30 11:10:00,41.26,41.38,41.26,41.38,1070860.0,41.26,41.38,41.26,41.38,1070860.0
2017-01-30 11:15:00,41.36,41.37,41.32,41.34,843980.0,41.36,41.37,41.32,41.34,843980.0
2017-01-30 11:20:00,41.35,41.36,41.32,41.33,470640.0,41.35,41.36,41.32,41.33,470640.0
2017-01-30 11:25:00,41.33,41.33,41.28,41.29,470660.0,41.33,41.33,41.28,41.29,470660.0
2017-01-30 11:30:00,41.29,41.32,41.28,41.29,345460.0,41.29,41.32,41.28,41.29,345460.0
2017-01-30 11:35:00,41.29,41.32,41.28,41.31,305000.0,41.29,41.32,41.28,41.31,305000.0
2017-01-30 11:40:00,41.32,41.38,41.31,41.38,593260.0,41.32,41.38,41.31,41.38,593260.0
2017-01-30 11:45:00,41.38,41.48,41.36,41.47,864680.0,41.38,41.48,41.36,41.47,864680.0
2017-01-30 11:50:00,41.47,41.47,41.38,41.39,560380.0,41.47,41.47,41.38,41.39,560380.0
2017-01-30 11:55:00,41.41,41.44,41.38,41.42,376180.0,41.41,41.44,41.38,41.42,376180.0
2017-01-30 12:00:00,41.43,41.44,41.4,41.42,280860.0,41.43,41.44,41.4,41.42,280860.0
2017-01-30 12:05:00,41.41,41.47,41.41,41.47,393160.0,41.41,41.47,41.41,41.47,393160.0
2017-01-30 12:10:00,41.48,41.49,41.43,41.46,370080.0,41.48,41.49,41.43,41.46,370080.0
2017-01-30 12:15:00,41.48,41.48,41.42,41.45,503340.0,41.48,41.48,41.42,41.45,503340.0
2017-01-30 12:20:00,41.45,41.45,41.39,41.4,322940.0,41.45,41.45,41.39,41.4,322940.0
2017-01-30 12:25:00,41.4,41.42,41.39,41.39,236640.0,41.4,41.42,41.39,41.39,236640.0
2017-01-30 12:30:00,41.39,41.4,41.34,41.35,311180.0,41.39,41.4,41.34,41.35,311180.0
2017-01-30 12:35:00,41.35,41.37,41.33,41.34,223960.0,41.35,41.37,41.33,41.34,223960.0
2017-01-30 12:40:00,41.34,41.37,41.32,41.36,338540.0,41.34,41.37,41.32,41.36,338540.0
2017-01-30 12:45:00,41.36,41.41,41.35,41.38,810580.0,41.36,41.41,41.35,41.38,810580.0
2017-01-30 12:50:00,41.38,41.39,41.35,41.36,436960.0,41.38,41.39,41.35,41.36,436960.0
2017-01-30 12:55:00,41.36,41.37,41.31,41.32,384300.0,41.36,41.37,41.31,41.32,384300.0
2017-01-30 13:00:00,41.33,41.36,41.32,41.33,298440.0,41.33,41.36,41.32,41.33,298440.0
2017-01-30 13:05:00,41.33,41.39,41.33,41.37,259460.0,41.33,41.39,41.33,41.37,259460.0
2017-01-30 13:10:00,41.37,41.4,41.37,41.38,119600.0,41.37,41.4,41.37,41.38,119600.0
2017-01-30 13:15:00,41.38,41.39,41.35,41.35,146360.0,41.38,41.39,41.35,41.35,146360.0
2017-01-30 13:20:00,41.35,41.36,41.33,41.35,416240.0,41.35,41.36,41.33,41.35,416240.0
2017-01-30 13:25:00,41.34,41.39,41.33,41.39,460460.0,41.34,41.39,41.33,41.39,460460.0
2017-01-30 13:30:00,41.39,41.4,41.35,41.39,174360.0,41.39,41.4,41.35,41.39,174360.0
2017-01-30 13:35:00,41.39,41.39,41.34,41.36,284640.0,41.39,41.39,41.34,41.36,284640.0
2017-01-30 13:40:00,41.36,41.38,41.34,41.35,197000.0,41.36,41.38,41.34,41.35,197000.0
2017-01-30 13:45:00,41.36,41.38,41.34,41.37,310000.0,41.36,41.38,41.34,41.37,310000.0
2017-01-30 13:50:00,41.37,41.38,41.35,41.36,283180.0,41.37,41.38,41.35,41.36,283180.0
2017-01-30 13:55:00,41.36,41.38,41.35,41.37,188680.0,41.36,41.38,41.35,41.37,188680.0
2017-01-30 14:00:00,41.38,41.4,41.37,41.38,433740.0,41.38,41.4,41.37,41.38,433740.0
2017-01-30 14:05:00,41.38,41.41,41.37,41.39,244140.0,41.38,41.41,41.37,41.39,244140.0
2017-01-30 14:10:00,41.39,41.4,41.37,41.39,214600.0,41.39,41.4,41.37,41.39,214600.0
2017-01-30 14:15:00,41.39,41.41,41.38,41.41,156480.0,41.39,41.41,41.38,41.41,156480.0
2017-01-30 14:20:00,41.42,41.45,41.42,41.44,416200.0,41.42,41.45,41.42,41.44,416200.0
2017-01-30 14:25:00,41.44,41.48,41.44,41.47,314380.0,41.44,41.48,41.44,41.47,314380.0
2017-01-30 14:30:00,41.48,41.51,41.47,41.49,413660.0,41.48,41.51,41.47,41.49,413660.0
2017-01-30 14:35:00,41.49,41.49,41.43,41.45,397120.0,41.49,41.49,41.43,41.45,397120.0
2017-01-30 14:40:00,41.45,41.46,41.42,41.45,253460.0,41.45,41.46,41.42,41.45,253460.0
2017-01-30 14:45:00,41.45,41.46,41.43,41.44,253180.0,41.45,41.46,41.43,41.44,253180.0
2017-01-30 14:50:00,41.44,41.45,41.42,41.43,153540.0,41.44,41.45,41.42,41.43,153540.0
2017-01-30 14:55:00,41.43,41.48,41.43,41.47,378220.0,41.43,41.48,41.43,41.47,378220.0
2017-01-30 15:00:00,41.47,41.48,41.42,41.43,242940.0,41.47,41.48,41.42,41.43,242940.0
2017-01-30 15:05:00,41.43,41.44,41.4,41.42,248040.0,41.43,41.44,41.4,41.42,248040.0
2017-01-30 15:10:00,41.42,41.45,41.42,41.43,200260.0,41.42,41.45,41.42,41.43,200260.0
2017-01-30 15:15:00,41.44,41.44,41.41,41.41,169500.0,41.44,41.44,41.41,41.41,169500.0
2017-01-30 15:20:00,41.43,41.43,41.39,41.4,219400.0,41.43,41.43,41.39,41.4,219400.0
2017-01-30 15:25:00,41.4,41.44,41.4,41.42,289740.0,41.4,41.44,41.4,41.42,289740.0
2017-01-30 15:30:00,41.43,41.47,41.43,41.46,475580.0,41.43,41.47,41.43,41.46,475580.0
2017-01-30 15:35:00,41.46,41.46,41.43,41.43,244760.0,41.46,41.46,41.43,41.43,244760.0
2017-01-30 15:40:00,41.44,41.46,41.43,41.46,492340.0,41.44,41.46,41.43,41.46,492340.0
2017-01-30 15:45:00,41.47,41.5,41.46,41.49,700120.0,41.47,41.5,41.46,41.49,700120.0
2017-01-30 15:50:00,41.49,41.56,41.49,41.55,1208080.0,41.49,41.56,41.49,41.55,1208080.0
2017-01-30 15:55:00,41.55,41.55,41.48,41.52,2213220.0,41.55,41.55,41.48,41.52,2213220.0
2017-01-31 09:30:00,41.19,41.35,41.15,41.26,2414800.0,41.19,41.35,41.15,41.26,2414800.0
2017-01-31 09:35:00,41.25,41.32,41.24,41.26,1126800.0,41.25,41.32,41.24,41.26,1126800.0
2017-01-31 09:40:00,41.28,41.33,41.24,41.29,1330580.0,41.28,41.33,41.24,41.29,1330580.0
2017-01-31 09:45:00,41.29,41.29,41.21,41.22,746960.0,41.29,41.29,41.21,41.22,746960.0
2017-01-31 09:50:00,41.21,41.24,41.1,41.13,1150220.0,41.21,41.24,41.1,41.13,1150220.0
2017-01-31 09:55:00,41.12,41.24,41.11,41.24,976240.0,41.12,41.24,41.11,41.24,976240.0
2017-01-31 10:00:00,41.23,41.24,41.08,41.09,997640.0,41.23,41.24,41.08,41.09,997640.0
2017-01-31 10:05:00,41.1,41.18,41.05,41.11,810260.0,41.1,41.18,41.05,41.11,810260.0
2017-01-31 10:10:00,41.1,41.23,41.08,41.23,674020.0,41.1,41.23,41.08,41.23,674020.0
2017-01-31 10:15:00,41.21,41.32,41.21,41.29,1180300.0,41.21,41.32,41.21,41.29,1180300.0
2017-01-31 10:20:00,41.29,41.32,41.22,41.23,1047680.0,41.29,41.32,41.22,41.23,1047680.0
2017-01-31 10:25:00,41.23,41.25,41.16,41.18,603080.0,41.23,41.25,41.16,41.18,603080.0
2017-01-31 10:30:00,41.18,41.18,41.13,41.17,718500.0,41.18,41.18,41.13,41.17,718500.0
2017-01-31 10:35:00,41.16,41.24,41.16,41.17,291480.0,41.16,41.24,41.16,41.17,291480.0
2017-01-31 10:40:00,41.17,41.18,41.14,41.16,418780.0,41.17,41.18,41.14,41.16,418780.0
2017-01-31 10:45:00,41.16,41.19,41.1,41.11,489140.0,41.16,41.19,41.1,41.11,489140.0
2017-01-31 10:50:00,41.11,41.13,41.1,41.11,425640.0,41.11,41.13,41.1,41.11,425640.0
2017-01-31 10:55:00,41.12,41.15,41.1,41.13,609820.0,41.12,41.15,41.1,41.13,609820.0
2017-01-31 11:00:00,41.12,41.14,41.1,41.14,563840.0,41.12,41.14,41.1,41.14,563840.0
2017-01-31 11:05:00,41.14,41.15,41.12,41.12,501340.0,41.14,41.15,41.12,41.12,501340.0
2017-01-31 11:10:00,41.12,41.13,41.06,41.1,792760.0,41.12,41.13,41.06,41.1,792760.0
2017-01-31 11:15:00,41.1,41.12,41.09,41.1,417820.0,41.1,41.12,41.09,41.1,417820.0
2017-01-31 11:20:00,41.1,41.12,41.09,41.11,224040.0,41.1,41.12,41.09,41.11,224040.0
2017-01-31 11:25:00,41.11,41.12,41.07,41.09,479620.0,41.11,41.12,41.07,41.09,479620.0
2017-01-31 11:30:00,41.08,41.09,41.04,41.05,393140.0,41.08,41.09,41.04,41.05,393140.0
2017-01-31 11:35:00,41.04,41.06,41.02,41.03,609200.0,41.04,41.06,41.02,41.03,609200.0
2017-01-31 11:40:00,41.03,41.05,41.0,41.04,712340.0,41.03,41.05,41.0,41.04,712340.0
2017-01-31 11:45:00,41.05,41.06,41.02,41.06,441340.0,41.05,41.06,41.02,41.06,441340.0
2017-01-31 11:50:00,41.07,41.07,41.04,41.05,320520.0,41.07,41.07,41.04,41.05,320520.0
2017-01-31 11:55:00,41.04,41.06,41.02,41.04,542380.0,41.04,41.06,41.02,41.04,542380.0
2017-01-31 12:00:00,41.03,41.04,40.99,41.01,558600.0,41.03,41.04,40.99,41.01,558600.0
2017-01-31 12:05:00,41.01,41.04,40.98,41.04,803560.0,41.01,41.04,40.98,41.04,803560.0
2017-01-31 12:10:00,41.03,41.05,41.02,41.04,445860.0,41.03,41.05,41.02,41.04,445860.0
2017-01-31 12:15:00,41.03,41.03,40.99,41.02,528540.0,41.03,41.03,40.99,41.02,528540.0
2017-01-31 12:20:00,41.02,41.04,41.0,41.01,419840.0,41.02,41.04,41.0,41.01,419840.0
2017-01-31 12:25:00,41.02,41.03,41.01,41.01,200220.0,41.02,41.03,41.01,41.01,200220.0
2017-01-31 12:30:00,41.01,41.03,41.01,41.01,254800.0,41.01,41.03,41.01,41.01,254800.0
2017-01-31 12:35:00,41.01,41.02,41.0,41.01,226540.0,41.01,41.02,41.0,41.01,226540.0
2017-01-31 12:40:00,41.02,41.05,41.01,41.04,598760.0,41.02,41.05,41.01,41.04,598760.0
2017-01-31 12:45:00,41.04,41.06,41.03,41.03,1054940.0,41.04,41.06,41.03,41.03,1054940.0
2017-01-31 12:50:00,41.03,41.06,41.03,41.05,783300.0,41.03,41.06,41.03,41.05,783300.0
2017-01-31 12:55:00,41.05,41.05,41.03,41.04,132380.0,41.05,41.05,41.03,41.04,132380.0
2017-01-31 13:00:00,41.05,41.06,41.03,41.03,337560.0,41.05,41.06,41.03,41.03,337560.0
2017-01-31 13:05:00,41.03,41.06,41.03,41.06,175140.0,41.03,41.06,41.03,41.06,175140.0
2017-01-31 13:10:00,41.05,41.06,41.02,41.06,233800.0,41.05,41.06,41.02,41.06,233800.0
2017-01-31 13:15:00,41.06,41.08,41.06,41.07,292520.0,41.06,41.08,41.06,41.07,292520.0
2017-01-31 13:20:00,41.07,41.08,41.06,41.08,230640.0,41.07,41.08,41.06,41.08,230640.0
2017-01-31 13:25:00,41.09,41.1,41.07,41.09,202100.0,41.09,41.1,41.07,41.09,202100.0
2017-01-31 13:30:00,41.1,41.1,41.08,41.08,333540.0,41.1,41.1,41.08,41.08,333540.0
2017-01-31 13:35:00,41.08,41.09,41.07,41.08,132380.0,41.08,41.09,41.07,41.08,132380.0
2017-01-31 13:40:00,41.08,41.08,41.07,41.07,112280.0,41.08,41.08,41.07,41.07,112280.0
2017-01-31 13:45:00,41.07,41.08,41.05,41.07,132360.0,41.07,41.08,41.05,41.07,132360.0
2017-01-31 13:50:00,41.07,41.08,41.06,41.07,126660.0,41.07,41.08,41.06,41.07,126660.0
2017-01-31 13:55:00,41.07,41.08,41.03,41.05,147520.0,41.07,41.08,41.03,41.05,147520.0
2017-01-31 14:00:00,41.04,41.07,41.04,41.04,118080.0,41.04,41.07,41.04,41.04,118080.0
2017-01-31 14:05:00,41.06,41.08,41.05,41.08,106540.0,41.06,41.08,41.05,41.08,106540.0
2017-01-31 14:10:00,41.08,41.09,41.06,41.06,165380.0,41.08,41.09,41.06,41.06,165380.0
2017-01-31 14:15:00,41.06,41.09,41.06,41.07,316520.0,41.06,41.09,41.06,41.07,316520.0
2017-01-31 14:20:00,41.08,41.09,41.07,41.08,331420.0,41.08,41.09,41.07,41.08,331420.0
2017-01-31 14:25:00,41.08,41.09,41.06,41.07,303160.0,41.08,41.09,41.06,41.07,303160.0
2017-01-31 14:30:00,41.07,41.07,41.03,41.03,437000.0,41.07,41.07,41.03,41.03,437000.0
2017-01-31 14:35:00,41.03,41.1,41.03,41.08,371200.0,41.03,41.1,41.03,41.08,371200.0
2017-01-31 14:40:00,41.08,41.1,41.07,41.1,366820.0,41.08,41.1,41.07,41.1,366820.0
2017-01-31 14:45:00,41.09,41.1,41.07,41.1,431760.0,41.09,41.1,41.07,41.1,431760.0
2017-01-31 14:50:00,41.09,41.1,41.07,41.09,354380.0,41.09,41.1,41.07,41.09,354380.0
2017-01-31 14:55:00,41.08,41.11,41.08,41.09,459580.0,41.08,41.11,41.08,41.09,459580.0
2017-01-31 15:00:00,41.09,41.12,41.09,41.11,549580.0,41.09,41.12,41.09,41.11,549580.0
2017-01-31 15:05:00,41.1,41.11,41.08,41.08,349060.0,41.1,41.11,41.08,41.08,349060.0
2017-01-31 15:10:00,41.09,41.11,41.09,41.09,529420.0,41.09,41.11,41.09,41.09,529420.0
2017-01-31 15:15:00,41.09,41.11,41.08,41.11,347380.0,41.09,41.11,41.08,41.11,347380.0
2017-01-31 15:20:00,41.11,41.15,41.1,41.13,691900.0,41.11,41.15,41.1,41.13,691900.0
2017-01-31 15:25:00,41.13,41.14,41.11,41.12,356240.0,41.13,41.14,41.11,41.12,356240.0
2017-01-31 15:30:00,41.12,41.15,41.12,41.13,515540.0,41.12,41.15,41.12,41.13,515540.0
2017-01-31 15:35:00,41.14,41.15,41.13,41.14,432680.0,41.14,41.15,41.13,41.14,432680.0
2017-01-31 15:40:00,41.14,41.16,41.13,41.15,708400.0,41.14,41.16,41.13,41.15,708400.0
2017-01-31 15:45:00,41.15,41.16,41.14,41.14,817620.0,41.15,41.16,41.14,41.14,817620.0
2017-01-31 15:50:00,41.14,41.17,41.13,41.15,1302940.0,41.14,41.17,41.13,41.15,1302940.0
2017-01-31 15:55:00,41.15,41.16,41.12,41.16,2226340.0,41.15,41.16,41.12,41.16,2226340.0
2017-02-01 09:30:00,41.47,41.55,41.41,41.55,2883860.0,41.47,41.55,41.41,41.55,2883860.0
2017-02-01 09:35:00,41.55,41.65,41.53,41.6,2341000.0,41.55,41.65,41.53,41.6,2341000.0
2017-02-01 09:40:00,41.61,41.66,41.6,41.63,1756240.0,41.61,41.66,41.6,41.63,1756240.0
2017-02-01 09:45:00,41.63,41.67,41.52,41.52,1934940.0,41.63,41.67,41.52,41.52,1934940.0
2017-02-01 09:50:00,41.52,41.53,41.42,41.51,1107780.0,41.52,41.53,41.42,41.51,1107780.0
2017-02-01 09:55:00,41.52,41.6,41.48,41.54,1020020.0,41.52,41.6,41.48,41.54,1020020.0
2017-02-01 10:00:00,41.55,41.64,41.53,41.57,885580.0,41.55,41.64,41.53,41.57,885580.0
2017-02-01 10:05:00,41.57,41.59,41.51,41.54,613360.0,41.57,41.59,41.51,41.54,613360.0
2017-02-01 10:10:00,41.55,41.56,41.43,41.44,663820.0,41.55,41.56,41.43,41.44,663820.0
2017-02-01 10:15:00,41.44,41.48,41.4,41.42,707180.0,41.44,41.48,41.4,41.42,707180.0
2017-02-01 10:20:00,41.42,41.47,41.41,41.42,788840.0,41.42,41.47,41.41,41.42,788840.0
2017-02-01 10:25:00,41.43,41.43,41.38,41.41,909300.0,41.43,41.43,41.38,41.41,909300.0
2017-02-01 10:30:00,41.41,41.44,41.35,41.35,613040.0,41.41,41.44,41.35,41.35,613040.0
2017-02-01 10:35:00,41.35,41.37,41.25,41.26,769920.0,41.35,41.37,41.25,41.26,769920.0
2017-02-01 10:40:00,41.26,41.32,41.26,41.29,847960.0,41.26,41.32,41.26,41.29,847960.0
2017-02-01 10:45:00,41.29,41.3,41.27,41.29,517940.0,41.29,41.3,41.27,41.29,517940.0
2017-02-01 10:50:00,41.29,41.3,41.25,41.27,568480.0,41.29,41.3,41.25,41.27,568480.0
2017-02-01 10:55:00,41.28,41.31,41.25,41.26,898020.0,41.28,41.31,41.25,41.26,898020.0
2017-02-01 11:00:00,41.26,41.33,41.26,41.32,440260.0,41.26,41.33,41.26,41.32,440260.0
2017-02-01 11:05:00,41.32,41.35,41.29,41.33,782460.0,41.32,41.35,41.29,41.33,782460.0
2017-02-01 11:10:00,41.33,41.34,41.3,41.33,510740.0,41.33,41.34,41.3,41.33,510740.0
2017-02-01 11:15:00,41.33,41.35,41.31,41.33,509360.0,41.33,41.35,41.31,41.33,509360.0
2017-02-01 11:20:00,41.32,41.34,41.31,41.33,381300.0,41.32,41.34,41.31,41.33,381300.0
2017-02-01 11:25:00,41.32,41.33,41.29,41.32,314620.0,41.32,41.33,41.29,41.32,314620.0
2017-02-01 11:30:00,41.32,41.34,41.3,41.31,581740.0,41.32,41.34,41.3,41.31,581740.0
2017-02-01 11:35:00,41.3,41.32,41.29,41.32,372880.0,41.3,41.32,41.29,41.32,372880.0
2017-02-01 11:40:00,41.33,41.34,41.31,41.32,235040.0,41.33,41.34,41.31,41.32,235040.0
2017-02-01 11:45:00,41.33,41.34,41.29,41.29,275480.0,41.33,41.34,41.29,41.29,275480.0
2017-02-01 11:50:00,41.29,41.31,41.27,41.29,576320.0,41.29,41.31,41.27,41.29,576320.0
2017-02-01 11:55:00,41.3,41.31,41.28,41.31,112100.0,41.3,41.31,41.28,41.31,112100.0
2017-02-01 12:00:00,41.31,41.32,41.29,41.32,248300.0,41.31,41.32,41.29,41.32,248300.0
2017-02-01 12:05:00,41.31,41.32,41.28,41.32,119680.0,41.31,41.32,41.28,41.32,119680.0
2017-02-01 12:10:00,41.31,41.32,41.3,41.31,360140.0,41.31,41.32,41.3,41.31,360140.0
2017-02-01 12:15:00,41.31,41.31,41.26,41.27,469940.0,41.31,41.31,41.26,41.27,469940.0
2017-02-01 12:20:00,41.27,41.29,41.25,41.28,516520.0,41.27,41.29,41.25,41.28,516520.0
2017-02-01 12:25:00,41.28,41.31,41.27,41.31,485900.0,41.28,41.31,41.27,41.31,485900.0
2017-02-01 12:30:00,41.31,41.35,41.31,41.31,966740.0,41.31,41.35,41.31,41.31,966740.0
2017-02-01 12:35:00,41.32,41.35,41.32,41.33,394760.0,41.32,41.35,41.32,41.33,394760.0
2017-02-01 12:40:00,41.33,41.35,41.32,41.33,509060.0,41.33,41.35,41.32,41.33,509060.0
2017-02-01 12:45:00,41.33,41.35,41.31,41.34,362780.0,41.33,41.35,41.31,41.34,362780.0
2017-02-01 12:50:00,41.34,41.43,41.34,41.39,809560.0,41.34,41.43,41.34,41.39,809560.0
2017-02-01 12:55:00,41.39,41.41,41.36,41.36,257720.0,41.39,41.41,41.36,41.36,257720.0
2017-02-01 13:00:00,41.36,41.4,41.34,41.38,614460.0,41.36,41.4,41.34,41.38,614460.0
2017-02-01 13:05:00,41.38,41.4,41.37,41.39,271720.0,41.38,41.4,41.37,41.39,271720.0
2017-02-01 13:10:00,41.39,41.45,41.38,41.41,628800.0,41.39,41.45,41.38,41.41,628800.0
2017-02-01 13:15:00,41.41,41.42,41.38,41.41,367720.0,41.41,41.42,41.38,41.41,367720.0
2017-02-01 13:20:00,41.41,41.44,41.39,41.43,344060.0,41.41,41.44,41.39,41.43,344060.0
2017-02-01 13:25:00,41.42,41.44,41.35,41.36,614360.0,41.42,41.44,41.35,41.36,614360.0
2017-02-01 13:30:00,41.37,41.43,41.36,41.4,455800.0,41.37,41.43,41.36,41.4,455800.0
2017-02-01 13:35:00,41.41,41.42,41.33,41.33,550600.0,41.41,41.42,41.33,41.33,550600.0
2017-02-01 13:40:00,41.34,41.41,41.34,41.4,402400.0,41.34,41.41,41.34,41.4,402400.0
2017-02-01 13:45:00,41.41,41.42,41.36,41.37,287900.0,41.41,41.42,41.36,41.37,287900.0
2017-02-01 13:50:00,41.36,41.37,41.34,41.34,286560.0,41.36,41.37,41.34,41.34,286560.0
2017-02-01 13:55:00,41.35,41.38,41.32,41.36,240680.0,41.35,41.38,41.32,41.36,240680.0
2017-02-01 14:00:00,41.35,41.42,41.33,41.36,431560.0,41.35,41.42,41.33,41.36,431560.0
2017-02-01 14:05:00,41.38,41.43,41.34,41.4,474160.0,41.38,41.43,41.34,41.4,474160.0
2017-02-01 14:10:00,41.41,41.46,41.41,41.46,783260.0,41.41,41.46,41.41,41.46,783260.0
2017-02-01 14:15:00,41.46,41.46,41.43,41.44,612160.0,41.46,41.46,41.43,41.44,612160.0
2017-02-01 14:20:00,41.44,41.46,41.4,41.43,321380.0,41.44,41.46,41.4,41.43,321380.0
2017-02-01 14:25:00,41.44,41.47,41.43,41.43,349500.0,41.44,41.47,41.43,41.43,349500.0
2017-02-01 14:30:00,41.45,41.45,41.4,41.42,333040.0,41.45,41.45,41.4,41.42,333040.0
2017-02-01 14:35:00,41.4,41.43,41.38,41.4,357500.0,41.4,41.43,41.38,41.4,357500.0
2017-02-01 14:40:00,41.41,41.43,41.37,41.39,345980.0,41.41,41.43,41.37,41.39,345980.0
2017-02-01 14:45:00,41.37,41.4,41.37,41.38,472760.0,41.37,41.4,41.37,41.38,472760.0
2017-02-01 14:50:00,41.37,41.43,41.35,41.42,855040.0,41.37,41.43,41.35,41.42,855040.0
2017-02-01 14:55:00,41.42,41.47,41.41,41.47,595860.0,41.42,41.47,41.41,41.47,595860.0
2017-02-01 15:00:00,41.45,41.49,41.43,41.47,958560.0,41.45,41.49,41.43,41.47,958560.0
2017-02-01 15:05:00,41.47,41.48,41.44,41.48,749300.0,41.47,41.48,41.44,41.48,749300.0
2017-02-01 15:10:00,41.47,41.5,41.46,41.5,805760.0,41.47,41.5,41.46,41.5,805760.0
2017-02-01 15:15:00,41.49,41.5,41.46,41.49,502060.0,41.49,41.5,41.46,41.49,502060.0
2017-02-01 15:20:00,41.49,41.53,41.49,41.53,711160.0,41.49,41.53,41.49,41.53,711160.0
2017-02-01 15:25:00,41.53,41.58,41.52,41.58,871200.0,41.53,41.58,41.52,41.58,871200.0
2017-02-01 15:30:00,41.58,41.6,41.56,41.6,867320.0,41.58,41.6,41.56,41.6,867320.0
2017-02-01 15:35:00,41.6,41.63,41.59,41.62,1103140.0,41.6,41.63,41.59,41.62,1103140.0
2017-02-01 15:40:00,41.62,41.65,41.61,41.63,1133160.0,41.62,41.65,41.61,41.63,1133160.0
2017-02-01 15:45:00,41.64,41.67,41.63,41.66,1196300.0,41.64,41.67,41.63,41.66,1196300.0
2017-02-01 15:50:00,41.67,41.69,41.64,41.65,2016360.0,41.67,41.69,41.64,41.65,2016360.0
2017-02-01 15:55:00,41.65,41.67,41.6,41.61,2074620.0,41.65,41.67,41.6,41.61,2074620.0
2017-02-02 09:30:00,41.83,41.84,41.41,41.49,3595580.0,41.83,41.84,41.41,41.49,3595580.0
2017-02-02 09:35:00,41.49,41.62,41.44,41.6,2774920.0,41.49,41.62,41.44,41.6,2774920.0
2017-02-02 09:40:00,41.6,41.78,41.53,41.75,1997680.0,41.6,41.78,41.53,41.75,1997680.0
2017-02-02 09:45:00,41.76,41.93,41.74,41.89,1923940.0,41.76,41.93,41.74,41.89,1923940.0
2017-02-02 09:50:00,41.87,41.94,41.84,41.88,1414400.0,41.87,41.94,41.84,41.88,1414400.0
2017-02-02 09:55:00,41.87,41.91,41.81,41.89,1983600.0,41.87,41.91,41.81,41.89,1983600.0
2017-02-02 10:00:00,41.9,41.94,41.86,41.88,1010480.0,41.9,41.94,41.86,41.88,1010480.0
2017-02-02 10:05:00,41.88,41.97,41.88,41.95,1201060.0,41.88,41.97,41.88,41.95,1201060.0
2017-02-02 10:10:00,41.95,42.01,41.92,41.99,1562760.0,41.95,42.01,41.92,41.99,1562760.0
2017-02-02 10:15:00,42.0,42.1,41.99,42.05,1410120.0,42.0,42.1,41.99,42.05,1410120.0
2017-02-02 10:20:00,42.04,42.07,42.02,42.06,1030800.0,42.04,42.07,42.02,42.06,1030800.0
2017-02-02 10:25:00,42.05,42.07,41.96,41.97,1577420.0,42.05,42.07,41.96,41.97,1577420.0
2017-02-02 10:30:00,41.98,42.0,41.92,41.95,1286460.0,41.98,42.0,41.92,41.95,1286460.0
2017-02-02 10:35:00,41.96,41.96,41.85,41.92,1148720.0,41.96,41.96,41.85,41.92,1148720.0
2017-02-02 10:40:00,41.92,41.96,41.88,41.91,809520.0,41.92,41.96,41.88,41.91,809520.0
2017-02-02 10:45:00,41.91,41.92,41.88,41.92,690320.0,41.91,41.92,41.88,41.92,690320.0
2017-02-02 10:50:00,41.91,41.95,41.91,41.93,655140.0,41.91,41.95,41.91,41.93,655140.0
2017-02-02 10:55:00,41.94,42.01,41.92,42.0,1065420.0,41.94,42.01,41.92,42.0,1065420.0
2017-02-02 11:00:00,42.0,42.02,41.99,42.01,744120.0,42.0,42.02,41.99,42.01,744120.0
2017-02-02 11:05:00,42.01,42.05,41.99,42.04,737600.0,42.01,42.05,41.99,42.04,737600.0
2017-02-02 11:10:00,42.04,42.1,42.04,42.1,1137640.0,42.04,42.1,42.04,42.1,1137640.0
2017-02-02 11:15:00,42.1,42.12,42.07,42.12,1233480.0,42.1,42.12,42.07,42.12,1233480.0
2017-02-02 11:20:00,42.11,42.12,42.07,42.07,1000220.0,42.11,42.12,42.07,42.07,1000220.0
2017-02-02 11:25:00,42.08,42.09,42.02,42.03,852780.0,42.08,42.09,42.02,42.03,852780.0
2017-02-02 11:30:00,42.03,42.03,41.99,41.99,788980.0,42.03,42.03,41.99,41.99,788980.0
2017-02-02 11:35:00,42.0,42.08,41.99,42.07,548720.0,42.0,42.08,41.99,42.07,548720.0
2017-02-02 11:40:00,42.07,42.07,42.02,42.03,740140.0,42.07,42.07,42.02,42.03,740140.0
2017-02-02 11:45:00,42.03,42.05,41.98,41.98,547260.0,42.03,42.05,41.98,41.98,547260.0
2017-02-02 11:50:00,41.99,41.99,41.93,41.94,965240.0,41.99,41.99,41.93,41.94,965240.0
2017-02-02 11:55:00,41.94,41.95,41.86,41.87,1301340.0,41.94,41.95,41.86,41.87,1301340.0
2017-02-02 12:00:00,41.88,41.94,41.87,41.91,946960.0,41.88,41.94,41.87,41.91,946960.0
2017-02-02 12:05:00,41.92,41.93,41.89,41.89,665780.0,41.92,41.93,41.89,41.89,665780.0
2017-02-02 12:10:00,41.89,41.9,41.85,41.86,608140.0,41.89,41.9,41.85,41.86,608140.0
2017-02-02 12:15:00,41.86,41.88,41.85,41.87,536580.0,41.86,41.88,41.85,41.87,536580.0
2017-02-02 12:20:00,41.87,41.89,41.85,41.88,570460.0,41.87,41.89,41.85,41.88,570460.0
2017-02-02 12:25:00,41.88,41.97,41.88,41.95,845840.0,41.88,41.97,41.88,41.95,845840.0
2017-02-02 12:30:00,41.95,41.98,41.94,41.97,800500.0,41.95,41.98,41.94,41.97,800500.0
2017-02-02 12:35:00,41.97,41.99,41.96,41.99,675380.0,41.97,41.99,41.96,41.99,675380.0
2017-02-02 12:40:00,41.98,42.0,41.95,41.98,545900.0,41.98,42.0,41.95,41.98,545900.0
2017-02-02 12:45:00,41.98,42.0,41.96,41.98,534740.0,41.98,42.0,41.96,41.98,534740.0
2017-02-02 12:50:00,41.99,41.99,41.92,41.92,570900.0,41.99,41.99,41.92,41.92,570900.0
2017-02-02 12:55:00,41.92,41.93,41.9,41.92,541400.0,41.92,41.93,41.9,41.92,541400.0
2017-02-02 13:00:00,41.91,41.95,41.9,41.94,445600.0,41.91,41.95,41.9,41.94,445600.0
2017-02-02 13:05:00,41.94,41.96,41.93,41.96,392540.0,41.94,41.96,41.93,41.96,392540.0
2017-02-02 13:10:00,41.96,41.97,41.94,41.95,554840.0,41.96,41.97,41.94,41.95,554840.0
2017-02-02 13:15:00,41.96,41.96,41.93,41.96,524560.0,41.96,41.96,41.93,41.96,524560.0
2017-02-02 13:20:00,41.95,41.99,41.95,41.98,501900.0,41.95,41.99,41.95,41.98,501900.0
2017-02-02 13:25:00,41.98,41.98,41.95,41.96,458780.0,41.98,41.98,41.95,41.96,458780.0
2017-02-02 13:30:00,41.96,41.98,41.94,41.97,500920.0,41.96,41.98,41.94,41.97,500920.0
2017-02-02 13:35:00,41.98,41.98,41.95,41.95,456580.0,41.98,41.98,41.95,41.95,456580.0
2017-02-02 13:40:00,41.95,41.97,41.92,41.95,758400.0,41.95,41.97,41.92,41.95,758400.0
2017-02-02 13:45:00,41.95,41.96,41.93,41.94,551180.0,41.95,41.96,41.93,41.94,551180.0
2017-02-02 13:50:00,41.94,41.98,41.94,41.97,728600.0,41.94,41.98,41.94,41.97,728600.0
2017-02-02 13:55:00,41.98,41.99,41.95,41.96,640320.0,41.98,41.99,41.95,41.96,640320.0
2017-02-02 14:00:00,41.96,41.96,41.93,41.95,471120.0,41.96,41.96,41.93,41.95,471120.0
2017-02-02 14:05:00,41.95,41.96,41.92,41.93,562380.0,41.95,41.96,41.92,41.93,562380.0
2017-02-02 14:10:00,41.94,41.96,41.93,41.95,447340.0,41.94,41.96,41.93,41.95,447340.0
2017-02-02 14:15:00,41.95,41.95,41.92,41.94,732340.0,41.95,41.95,41.92,41.94,732340.0
2017-02-02 14:20:00,41.94,41.98,41.94,41.98,638460.0,41.94,41.98,41.94,41.98,638460.0
2017-02-02 14:25:00,41.98,42.0,41.97,41.99,734860.0,41.98,42.0,41.97,41.99,734860.0
2017-02-02 14:30:00,41.99,42.0,41.94,41.95,734400.0,41.99,42.0,41.94,41.95,734400.0
2017-02-02 14:35:00,41.95,42.0,41.94,41.99,913400.0,41.95,42.0,41.94,41.99,913400.0
2017-02-02 14:40:00,42.0,42.0,41.98,42.0,686640.0,42.0,42.0,41.98,42.0,686640.0
2017-02-02 14:45:00,42.0,42.01,41.96,41.97,918760.0,42.0,42.01,41.96,41.97,918760.0
2017-02-02 14:50:00,41.98,42.0,41.97,41.99,724960.0,41.98,42.0,41.97,41.99,724960.0
2017-02-02 14:55:00,41.99,42.02,41.98,42.02,729900.0,41.99,42.02,41.98,42.02,729900.0
2017-02-02 15:00:00,42.01,42.05,41.99,42.0,1338260.0,42.01,42.05,41.99,42.0,1338260.0
2017-02-02 15:05:00,42.01,42.03,42.0,42.03,748320.0,42.01,42.03,42.0,42.03,748320.0
2017-02-02 15:10:00,42.03,42.05,42.02,42.02,1139960.0,42.03,42.05,42.02,42.02,1139960.0
2017-02-02 15:15:00,42.02,42.04,41.98,41.98,1178740.0,42.02,42.04,41.98,41.98,1178740.0
2017-02-02 15:20:00,41.99,42.03,41.99,42.02,1206820.0,41.99,42.03,41.99,42.02,1206820.0
2017-02-02 15:25:00,42.02,42.02,41.99,42.02,1141380.0,42.02,42.02,41.99,42.02,1141380.0
2017-02-02 15:30:00,42.02,42.03,41.99,42.0,1357280.0,42.02,42.03,41.99,42.0,1357280.0
2017-02-02 15:35:00,42.01,42.02,41.94,41.95,1453000.0,42.01,42.02,41.94,41.95,1453000.0
2017-02-02 15:40:00,41.95,41.99,41.95,41.98,1628000.0,41.95,41.99,41.95,41.98,1628000.0
2017-02-02 15:45:00,41.99,42.01,41.95,41.96,2071360.0,41.99,42.01,41.95,41.96,2071360.0
2017-02-02 15:50:00,41.97,41.99,41.96,41.97,2167640.0,41.97,41.99,41.96,41.97,2167640.0
2017-02-02 15:55:00,41.97,42.03,41.96,42.0,5280820.0,41.97,42.03,41.96,42.0,5280820.0
2017-02-03 09:30:00,40.32,40.65,40.2,40.59,14164640.0,40.32,40.65,40.2,40.59,14164640.0
2017-02-03 09:35:00,40.58,40.9,40.49,40.89,8562620.0,40.58,40.9,40.49,40.89,8562620.0
2017-02-03 09:40:00,40.88,40.92,40.46,40.54,11498000.0,40.88,40.92,40.46,40.54,11498000.0
2017-02-03 09:45:00,40.54,40.75,40.53,40.62,6439200.0,40.54,40.75,40.53,40.62,6439200.0
2017-02-03 09:50:00,40.61,40.7,40.56,40.68,4573420.0,40.61,40.7,40.56,40.68,4573420.0
2017-02-03 09:55:00,40.67,40.74,40.55,40.66,4277520.0,40.67,40.74,40.55,40.66,4277520.0
2017-02-03 10:00:00,40.66,40.66,40.51,40.53,4184960.0,40.66,40.66,40.51,40.53,4184960.0
2017-02-03 10:05:00,40.53,40.54,40.38,40.47,4895380.0,40.53,40.54,40.38,40.47,4895380.0
2017-02-03 10:10:00,40.48,40.54,40.45,40.53,2863980.0,40.48,40.54,40.45,40.53,2863980.0
2017-02-03 10:15:00,40.54,40.54,40.42,40.49,2045760.0,40.54,40.54,40.42,40.49,2045760.0
2017-02-03 10:20:00,40.49,40.49,40.4,40.45,1605080.0,40.49,40.49,40.4,40.45,1605080.0
2017-02-03 10:25:00,40.46,40.64,40.44,40.6,2596620.0,40.46,40.64,40.44,40.6,2596620.0
2017-02-03 10:30:00,40.59,40.65,40.52,40.52,2338360.0,40.59,40.65,40.52,40.52,2338360.0
2017-02-03 10:35:00,40.53,40.64,40.52,40.62,1394440.0,40.53,40.64,40.52,40.62,1394440.0
2017-02-03 10:40:00,40.63,40.63,40.58,40.58,1327120.0,40.63,40.63,40.58,40.58,1327120.0
2017-02-03 10:45:00,40.58,40.61,40.53,40.6,1284420.0,40.58,40.61,40.53,40.6,1284420.0
2017-02-03 10:50:00,40.6,40.62,40.56,40.57,1200500.0,40.6,40.62,40.56,40.57,1200500.0
2017-02-03 10:55:00,40.57,40.62,40.53,40.58,1318860.0,40.57,40.62,40.53,40.58,1318860.0
2017-02-03 11:00:00,40.59,40.65,40.58,40.64,1365040.0,40.59,40.65,40.58,40.64,1365040.0
2017-02-03 11:05:00,40.63,40.65,40.6,40.63,1174880.0,40.63,40.65,40.6,40.63,1174880.0
2017-02-03 11:10:00,40.62,40.64,40.59,40.61,997860.0,40.62,40.64,40.59,40.61,997860.0
2017-02-03 11:15:00,40.62,40.62,40.54,40.58,1443500.0,40.62,40.62,40.54,40.58,1443500.0
2017-02-03 11:20:00,40.58,40.6,40.55,40.59,1000920.0,40.58,40.6,40.55,40.59,1000920.0
2017-02-03 11:25:00,40.59,40.61,40.58,40.58,979820.0,40.59,40.61,40.58,40.58,979820.0
2017-02-03 11:30:00,40.58,40.59,40.56,40.58,1063420.0,40.58,40.59,40.56,40.58,1063420.0
2017-02-03 11:35:00,40.58,40.6,40.55,40.58,1297380.0,40.58,40.6,40.55,40.58,1297380.0
2017-02-03 11:40:00,40.58,40.59,40.56,40.56,1104200.0,40.58,40.59,40.56,40.56,1104200.0
2017-02-03 11:45:00,40.56,40.56,40.5,40.51,1748960.0,40.56,40.56,40.5,40.51,1748960.0
2017-02-03 11:50:00,40.51,40.57,40.51,40.57,1034720.0,40.51,40.57,40.51,40.57,1034720.0
2017-02-03 11:55:00,40.57,40.63,40.56,40.62,1633520.0,40.57,40.63,40.56,40.62,1633520.0
2017-02-03 12:00:00,40.62,40.64,40.59,40.61,1355280.0,40.62,40.64,40.59,40.61,1355280.0
2017-02-03 12:05:00,40.61,40.62,40.57,40.62,673360.0,40.61,40.62,40.57,40.62,673360.0
2017-02-03 12:10:00,40.63,40.64,40.6,40.62,960380.0,40.63,40.64,40.6,40.62,960380.0
2017-02-03 12:15:00,40.62,40.63,40.58,40.61,967860.0,40.62,40.63,40.58,40.61,967860.0
2017-02-03 12:20:00,40.62,40.64,40.61,40.63,1057360.0,40.62,40.64,40.61,40.63,1057360.0
2017-02-03 12:25:00,40.64,40.7,40.64,40.67,1964120.0,40.64,40.7,40.64,40.67,1964120.0
2017-02-03 12:30:00,40.67,40.69,40.65,40.68,876200.0,40.67,40.69,40.65,40.68,876200.0
2017-02-03 12:35:00,40.69,40.74,40.68,40.72,1577440.0,40.69,40.74,40.68,40.72,1577440.0
2017-02-03 12:40:00,40.72,40.74,40.71,40.71,1375140.0,40.72,40.74,40.71,40.71,1375140.0
2017-02-03 12:45:00,40.71,40.73,40.68,40.72,1024500.0,40.71,40.73,40.68,40.72,1024500.0
2017-02-03 12:50:00,40.72,40.73,40.7,40.72,787660.0,40.72,40.73,40.7,40.72,787660.0
2017-02-03 12:55:00,40.72,40.74,40.66,40.69,1065780.0,40.72,40.74,40.66,40.69,1065780.0
2017-02-03 13:00:00,40.69,40.69,40.65,40.66,663060.0,40.69,40.69,40.65,40.66,663060.0
2017-02-03 13:05:00,40.65,40.66,40.62,40.64,796380.0,40.65,40.66,40.62,40.64,796380.0
2017-02-03 13:10:00,40.65,40.66,40.63,40.64,441000.0,40.65,40.66,40.63,40.64,441000.0
2017-02-03 13:15:00,40.65,40.66,40.63,40.65,362560.0,40.65,40.66,40.63,40.65,362560.0
2017-02-03 13:20:00,40.65,40.67,40.64,40.67,547040.0,40.65,40.67,40.64,40.67,547040.0
2017-02-03 13:25:00,40.67,40.67,40.64,40.67,517640.0,40.67,40.67,40.64,40.67,517640.0
2017-02-03 13:30:00,40.67,40.67,40.62,40.63,694560.0,40.67,40.67,40.62,40.63,694560.0
2017-02-03 13:35:00,40.63,40.65,40.6,40.61,1129200.0,40.63,40.65,40.6,40.61,1129200.0
2017-02-03 13:40:00,40.62,40.64,40.6,40.6,945540.0,40.62,40.64,40.6,40.6,945540.0
2017-02-03 13:45:00,40.61,40.62,40.56,40.6,1326360.0,40.61,40.62,40.56,40.6,1326360.0
2017-02-03 13:50:00,40.6,40.64,40.6,40.62,771980.0,40.6,40.64,40.6,40.62,771980.0
2017-02-03 13:55:00,40.61,40.62,40.59,40.61,378400.0,40.61,40.62,40.59,40.61,378400.0
2017-02-03 14:00:00,40.6,40.61,40.55,40.6,1245200.0,40.6,40.61,40.55,40.6,1245200.0
2017-02-03 14:05:00,40.61,40.61,40.53,40.53,861060.0,40.61,40.61,40.53,40.53,861060.0
2017-02-03 14:10:00,40.53,40.57,40.53,40.57,994000.0,40.53,40.57,40.53,40.57,994000.0
2017-02-03 14:15:00,40.56,40.58,40.55,40.56,685860.0,40.56,40.58,40.55,40.56,685860.0
2017-02-03 14:20:00,40.56,40.57,40.55,40.57,498860.0,40.56,40.57,40.55,40.57,498860.0
2017-02-03 14:25:00,40.57,40.58,40.51,40.53,696520.0,40.57,40.58,40.51,40.53,696520.0
2017-02-03 14:30:00,40.52,40.55,40.51,40.54,1291540.0,40.52,40.55,40.51,40.54,1291540.0
2017-02-03 14:35:00,40.54,40.54,40.51,40.52,833980.0,40.54,40.54,40.51,40.52,833980.0
2017-02-03 14:40:00,40.52,40.53,40.51,40.52,1133460.0,40.52,40.53,40.51,40.52,1133460.0
2017-02-03 14:45:00,40.51,40.52,40.48,40.49,1841040.0,40.51,40.52,40.48,40.49,1841040.0
2017-02-03 14:50:00,40.49,40.52,40.49,40.51,554520.0,40.49,40.52,40.49,40.51,554520.0
2017-02-03 14:55:00,40.51,40.51,40.47,40.5,1006540.0,40.51,40.51,40.47,40.5,1006540.0
2017-02-03 15:00:00,40.5,40.53,40.48,40.5,673120.0,40.5,40.53,40.48,40.5,673120.0
2017-02-03 15:05:00,40.5,40.5,40.45,40.48,1453120.0,40.5,40.5,40.45,40.48,1453120.0
2017-02-03 15:10:00,40.48,40.48,40.45,40.46,974600.0,40.48,40.48,40.45,40.46,974600.0
2017-02-03 15:15:00,40.45,40.49,40.44,40.46,2665060.0,40.45,40.49,40.44,40.46,2665060.0
2017-02-03 15:20:00,40.46,40.47,40.4,40.4,1980700.0,40.46,40.47,40.4,40.4,1980700.0
2017-02-03 15:25:00,40.41,40.42,40.4,40.41,1833300.0,40.41,40.42,40.4,40.41,1833300.0
2017-02-03 15:30:00,40.41,40.43,40.4,40.42,2095820.0,40.41,40.43,40.4,40.42,2095820.0
2017-02-03 15:35:00,40.42,40.43,40.4,40.41,1689760.0,40.42,40.43,40.4,40.41,1689760.0
2017-02-03 15:40:00,40.41,40.42,40.39,40.41,1685700.0,40.41,40.42,40.39,40.41,1685700.0
2017-02-03 15:45:00,40.4,40.5,40.4,40.49,2922880.0,40.4,40.5,40.4,40.49,2922880.0
2017-02-03 15:50:00,40.5,40.51,40.47,40.49,3004600.0,40.5,40.51,40.47,40.49,3004600.0
2017-02-03 15:55:00,40.49,40.51,40.46,40.5,5744260.0,40.49,40.51,40.46,40.5,5744260.0
2017-02-06 09:30:00,40.49,40.54,40.4,40.43,4017440.0,40.49,40.54,40.4,40.43,4017440.0
2017-02-06 09:35:00,40.41,40.43,40.27,40.27,2421600.0,40.41,40.43,40.27,40.27,2421600.0
2017-02-06 09:40:00,40.3,40.31,40.22,40.22,2282820.0,40.3,40.31,40.22,40.22,2282820.0
2017-02-06 09:45:00,40.22,40.25,40.15,40.23,2580660.0,40.22,40.25,40.15,40.23,2580660.0
2017-02-06 09:50:00,40.23,40.32,40.2,40.3,1732560.0,40.23,40.32,40.2,40.3,1732560.0
2017-02-06 09:55:00,40.3,40.3,40.23,40.28,1118340.0,40.3,40.3,40.23,40.28,1118340.0
2017-02-06 10:00:00,40.3,40.35,40.29,40.3,940580.0,40.3,40.35,40.29,40.3,940580.0
2017-02-06 10:05:00,40.32,40.32,40.23,40.25,881740.0,40.32,40.32,40.23,40.25,881740.0
2017-02-06 10:10:00,40.26,40.27,40.21,40.27,1000080.0,40.26,40.27,40.21,40.27,1000080.0
2017-02-06 10:15:00,40.27,40.31,40.26,40.27,664760.0,40.27,40.31,40.26,40.27,664760.0
2017-02-06 10:20:00,40.28,40.29,40.18,40.19,1019160.0,40.28,40.29,40.18,40.19,1019160.0
2017-02-06 10:25:00,40.19,40.22,40.15,40.16,1745140.0,40.19,40.22,40.15,40.16,1745140.0
2017-02-06 10:30:00,40.16,40.21,40.15,40.21,1217920.0,40.16,40.21,40.15,40.21,1217920.0
2017-02-06 10:35:00,40.21,40.23,40.18,40.18,735780.0,40.21,40.23,40.18,40.18,735780.0
2017-02-06 10:40:00,40.18,40.21,40.17,40.19,459360.0,40.18,40.21,40.17,40.19,459360.0
2017-02-06 10:45:00,40.18,40.21,40.18,40.2,439620.0,40.18,40.21,40.18,40.2,439620.0
2017-02-06 10:50:00,40.2,40.24,40.18,40.24,1023560.0,40.2,40.24,40.18,40.24,1023560.0
2017-02-06 10:55:00,40.24,40.24,40.17,40.18,720920.0,40.24,40.24,40.17,40.18,720920.0
2017-02-06 11:00:00,40.18,40.21,40.18,40.21,458600.0,40.18,40.21,40.18,40.21,458600.0
2017-02-06 11:05:00,40.21,40.24,40.21,40.23,408080.0,40.21,40.24,40.21,40.23,408080.0
2017-02-06 11:10:00,40.23,40.3,40.23,40.3,1098500.0,40.23,40.3,40.23,40.3,1098500.0
2017-02-06 11:15:00,40.3,40.35,40.29,40.34,1122920.0,40.3,40.35,40.29,40.34,1122920.0
2017-02-06 11:20:00,40.34,40.35,40.33,40.34,647280.0,40.34,40.35,40.33,40.34,647280.0
2017-02-06 11:25:00,40.34,40.39,40.34,40.37,619040.0,40.34,40.39,40.34,40.37,619040.0
2017-02-06 11:30:00,40.38,40.38,40.33,40.35,547660.0,40.38,40.38,40.33,40.35,547660.0
2017-02-06 11:35:00,40.35,40.36,40.34,40.34,458140.0,40.35,40.36,40.34,40.34,458140.0
2017-02-06 11:40:00,40.35,40.36,40.31,40.34,377380.0,40.35,40.36,40.31,40.34,377380.0
2017-02-06 11:45:00,40.33,40.33,40.29,40.3,636780.0,40.33,40.33,40.29,40.3,636780.0
2017-02-06 11:50:00,40.3,40.31,40.27,40.3,428220.0,40.3,40.31,40.27,40.3,428220.0
2017-02-06 11:55:00,40.3,40.32,40.3,40.32,339040.0,40.3,40.32,40.3,40.32,339040.0
2017-02-06 12:00:00,40.32,40.37,40.31,40.36,412540.0,40.32,40.37,40.31,40.36,412540.0
2017-02-06 12:05:00,40.35,40.36,40.33,40.34,392180.0,40.35,40.36,40.33,40.34,392180.0
2017-02-06 12:10:00,40.34,40.35,40.33,40.35,299300.0,40.34,40.35,40.33,40.35,299300.0
2017-02-06 12:15:00,40.35,40.36,40.34,40.35,243020.0,40.35,40.36,40.34,40.35,243020.0
2017-02-06 12:20:00,40.35,40.35,40.32,40.32,191820.0,40.35,40.35,40.32,40.32,191820.0
2017-02-06 12:25:00,40.32,40.32,40.31,40.32,214700.0,40.32,40.32,40.31,40.32,214700.0
2017-02-06 12:30:00,40.31,40.32,40.3,40.3,151020.0,40.31,40.32,40.3,40.3,151020.0
2017-02-06 12:35:00,40.3,40.31,40.28,40.31,390180.0,40.3,40.31,40.28,40.31,390180.0
2017-02-06 12:40:00,40.31,40.34,40.31,40.34,310240.0,40.31,40.34,40.31,40.34,310240.0
2017-02-06 12:45:00,40.34,40.35,40.33,40.35,464000.0,40.34,40.35,40.33,40.35,464000.0
2017-02-06 12:50:00,40.34,40.37,40.33,40.34,266240.0,40.34,40.37,40.33,40.34,266240.0
2017-02-06 12:55:00,40.34,40.36,40.31,40.34,361960.0,40.34,40.36,40.31,40.34,361960.0
2017-02-06 13:00:00,40.35,40.36,40.33,40.33,416280.0,40.35,40.36,40.33,40.33,416280.0
2017-02-06 13:05:00,40.32,40.36,40.32,40.35,178000.0,40.32,40.36,40.32,40.35,178000.0
2017-02-06 13:10:00,40.36,40.38,40.34,40.34,498020.0,40.36,40.38,40.34,40.34,498020.0
2017-02-06 13:15:00,40.33,40.36,40.33,40.33,224020.0,40.33,40.36,40.33,40.33,224020.0
2017-02-06 13:20:00,40.34,40.36,40.33,40.35,315680.0,40.34,40.36,40.33,40.35,315680.0
2017-02-06 13:25:00,40.36,40.36,40.33,40.34,175900.0,40.36,40.36,40.33,40.34,175900.0
2017-02-06 13:30:00,40.34,40.34,40.31,40.34,212940.0,40.34,40.34,40.31,40.34,212940.0
2017-02-06 13:35:00,40.34,40.35,40.32,40.32,247660.0,40.34,40.35,40.32,40.32,247660.0
2017-02-06 13:40:00,40.32,40.33,40.31,40.31,223140.0,40.32,40.33,40.31,40.31,223140.0
2017-02-06 13:45:00,40.31,40.33,40.29,40.33,341160.0,40.31,40.33,40.29,40.33,341160.0
2017-02-06 13:50:00,40.33,40.35,40.32,40.33,225700.0,40.33,40.35,40.32,40.33,225700.0
2017-02-06 13:55:00,40.33,40.36,40.32,40.35,449440.0,40.33,40.36,40.32,40.35,449440.0
2017-02-06 14:00:00,40.35,40.35,40.3,40.3,332240.0,40.35,40.35,40.3,40.3,332240.0
2017-02-06 14:05:00,40.3,40.33,40.3,40.31,256900.0,40.3,40.33,40.3,40.31,256900.0
2017-02-06 14:10:00,40.31,40.33,40.3,40.33,189720.0,40.31,40.33,40.3,40.33,189720.0
2017-02-06 14:15:00,40.33,40.35,40.33,40.34,376840.0,40.33,40.35,40.33,40.34,376840.0
2017-02-06 14:20:00,40.34,40.35,40.33,40.33,259260.0,40.34,40.35,40.33,40.33,259260.0
2017-02-06 14:25:00,40.34,40.35,40.32,40.33,205020.0,40.34,40.35,40.32,40.33,205020.0
2017-02-06 14:30:00,40.33,40.34,40.32,40.33,212020.0,40.33,40.34,40.32,40.33,212020.0
2017-02-06 14:35:00,40.33,40.34,40.32,40.33,211680.0,40.33,40.34,40.32,40.33,211680.0
2017-02-06 14:40:00,40.33,40.34,40.31,40.33,591240.0,40.33,40.34,40.31,40.33,591240.0
2017-02-06 14:45:00,40.33,40.34,40.32,40.33,387260.0,40.33,40.34,40.32,40.33,387260.0
2017-02-06 14:50:00,40.33,40.33,40.3,40.3,297640.0,40.33,40.33,40.3,40.3,297640.0
2017-02-06 14:55:00,40.3,40.35,40.3,40.34,570940.0,40.3,40.35,40.3,40.34,570940.0
2017-02-06 15:00:00,40.34,40.35,40.33,40.34,376700.0,40.34,40.35,40.33,40.34,376700.0
2017-02-06 15:05:00,40.34,40.36,40.34,40.35,734240.0,40.34,40.36,40.34,40.35,734240.0
2017-02-06 15:10:00,40.36,40.36,40.34,40.34,533860.0,40.36,40.36,40.34,40.34,533860.0
2017-02-06 15:15:00,40.34,40.39,40.34,40.38,421660.0,40.34,40.39,40.34,40.38,421660.0
2017-02-06 15:20:00,40.38,40.39,40.37,40.39,365160.0,40.38,40.39,40.37,40.39,365160.0
2017-02-06 15:25:00,40.38,40.39,40.37,40.39,423980.0,40.38,40.39,40.37,40.39,423980.0
2017-02-06 15:30:00,40.39,40.39,40.37,40.39,405100.0,40.39,40.39,40.37,40.39,405100.0
2017-02-06 15:35:00,40.39,40.39,40.38,40.39,488260.0,40.39,40.39,40.38,40.39,488260.0
2017-02-06 15:40:00,40.39,40.39,40.35,40.36,521780.0,40.39,40.39,40.35,40.36,521780.0
2017-02-06 15:45:00,40.35,40.36,40.29,40.29,1044640.0,40.35,40.36,40.29,40.29,1044640.0
2017-02-06 15:50:00,40.29,40.37,40.29,40.36,1518160.0,40.29,40.37,40.29,40.36,1518160.0
2017-02-06 15:55:00,40.35,40.39,40.32,40.38,2576840.0,40.35,40.39,40.32,40.38,2576840.0
2017-02-07 09:30:00,40.47,40.55,40.4,40.5,3556160.0,40.47,40.55,40.4,40.5,3556160.0
2017-02-07 09:35:00,40.5,40.52,40.47,40.5,1377900.0,40.5,40.52,40.47,40.5,1377900.0
2017-02-07 09:40:00,40.5,40.54,40.45,40.45,1212460.0,40.5,40.54,40.45,40.45,1212460.0
2017-02-07 09:45:00,40.46,40.49,40.43,40.45,1127360.0,40.46,40.49,40.43,40.45,1127360.0
2017-02-07 09:50:00,40.46,40.46,40.38,40.4,1730460.0,40.46,40.46,40.38,40.4,1730460.0
2017-02-07 09:55:00,40.4,40.44,40.39,40.43,808000.0,40.4,40.44,40.39,40.43,808000.0
2017-02-07 10:00:00,40.43,40.49,40.43,40.48,815460.0,40.43,40.49,40.43,40.48,815460.0
2017-02-07 10:05:00,40.48,40.5,40.46,40.5,949320.0,40.48,40.5,40.46,40.5,949320.0
2017-02-07 10:10:00,40.49,40.65,40.48,40.62,2338400.0,40.49,40.65,40.48,40.62,2338400.0
2017-02-07 10:15:00,40.62,40.62,40.58,40.59,1216000.0,40.62,40.62,40.58,40.59,1216000.0
2017-02-07 10:20:00,40.58,40.62,40.57,40.62,977100.0,40.58,40.62,40.57,40.62,977100.0
2017-02-07 10:25:00,40.62,40.64,40.61,40.63,711240.0,40.62,40.64,40.61,40.63,711240.0
2017-02-07 10:30:00,40.63,40.65,40.62,40.62,1364200.0,40.63,40.65,40.62,40.62,1364200.0
2017-02-07 10:35:00,40.62,40.68,40.62,40.68,1150740.0,40.62,40.68,40.62,40.68,1150740.0
2017-02-07 10:40:00,40.68,40.72,40.68,40.72,1791540.0,40.68,40.72,40.68,40.72,1791540.0
2017-02-07 10:45:00,40.72,40.76,40.71,40.75,1840400.0,40.72,40.76,40.71,40.75,1840400.0
2017-02-07 10:50:00,40.75,40.81,40.74,40.75,1939280.0,40.75,40.81,40.74,40.75,1939280.0
2017-02-07 10:55:00,40.75,40.77,40.72,40.73,1055240.0,40.75,40.77,40.72,40.73,1055240.0
2017-02-07 11:00:00,40.72,40.78,40.71,40.78,1037960.0,40.72,40.78,40.71,40.78,1037960.0
2017-02-07 11:05:00,40.77,40.78,40.74,40.75,519660.0,40.77,40.78,40.74,40.75,519660.0
2017-02-07 11:10:00,40.75,40.76,40.7,40.71,541500.0,40.75,40.76,40.7,40.71,541500.0
2017-02-07 11:15:00,40.72,40.73,40.65,40.68,834340.0,40.72,40.73,40.65,40.68,834340.0
2017-02-07 11:20:00,40.68,40.7,40.64,40.64,870220.0,40.68,40.7,40.64,40.64,870220.0
2017-02-07 11:25:00,40.64,40.67,40.61,40.66,868620.0,40.64,40.67,40.61,40.66,868620.0
2017-02-07 11:30:00,40.66,40.72,40.66,40.7,467860.0,40.66,40.72,40.66,40.7,467860.0
2017-02-07 11:35:00,40.7,40.71,40.67,40.69,286940.0,40.7,40.71,40.67,40.69,286940.0
2017-02-07 11:40:00,40.69,40.7,40.65,40.67,618000.0,40.69,40.7,40.65,40.67,618000.0
2017-02-07 11:45:00,40.67,40.7,40.66,40.7,302940.0,40.67,40.7,40.66,40.7,302940.0
2017-02-07 11:50:00,40.69,40.7,40.68,40.7,208200.0,40.69,40.7,40.68,40.7,208200.0
2017-02-07 11:55:00,40.69,40.72,40.69,40.71,385420.0,40.69,40.72,40.69,40.71,385420.0
2017-02-07 12:00:00,40.71,40.75,40.71,40.72,607160.0,40.71,40.75,40.71,40.72,607160.0
2017-02-07 12:05:00,40.72,40.73,40.68,40.69,295540.0,40.72,40.73,40.68,40.69,295540.0
2017-02-07 12:10:00,40.7,40.71,40.69,40.7,185300.0,40.7,40.71,40.69,40.7,185300.0
2017-02-07 12:15:00,40.7,40.7,40.65,40.66,443560.0,40.7,40.7,40.65,40.66,443560.0
2017-02-07 12:20:00,40.66,40.67,40.65,40.67,267800.0,40.66,40.67,40.65,40.67,267800.0
2017-02-07 12:25:00,40.67,40.67,40.61,40.63,316320.0,40.67,40.67,40.61,40.63,316320.0
2017-02-07 12:30:00,40.63,40.63,40.61,40.63,410720.0,40.63,40.63,40.61,40.63,410720.0
2017-02-07 12:35:00,40.64,40.64,40.62,40.63,200700.0,40.64,40.64,40.62,40.63,200700.0
2017-02-07 12:40:00,40.63,40.63,40.56,40.56,501060.0,40.63,40.63,40.56,40.56,501060.0
2017-02-07 12:45:00,40.56,40.59,40.55,40.56,607180.0,40.56,40.59,40.55,40.56,607180.0
2017-02-07 12:50:00,40.56,40.6,40.56,40.59,426580.0,40.56,40.6,40.56,40.59,426580.0
2017-02-07 12:55:00,40.59,40.59,40.56,40.57,272180.0,40.59,40.59,40.56,40.57,272180.0
2017-02-07 13:00:00,40.58,40.59,40.55,40.58,266380.0,40.58,40.59,40.55,40.58,266380.0
2017-02-07 13:05:00,40.57,40.58,40.56,40.58,251260.0,40.57,40.58,40.56,40.58,251260.0
2017-02-07 13:10:00,40.57,40.58,40.54,40.58,184820.0,40.57,40.58,40.54,40.58,184820.0
2017-02-07 13:15:00,40.58,40.6,40.57,40.59,245520.0,40.58,40.6,40.57,40.59,245520.0
2017-02-07 13:20:00,40.58,40.59,40.55,40.56,306540.0,40.58,40.59,40.55,40.56,306540.0
2017-02-07 13:25:00,40.57,40.59,40.56,40.58,176880.0,40.57,40.59,40.56,40.58,176880.0
2017-02-07 13:30:00,40.57,40.59,40.57,40.57,251820.0,40.57,40.59,40.57,40.57,251820.0
2017-02-07 13:35:00,40.57,40.58,40.54,40.57,277840.0,40.57,40.58,40.54,40.57,277840.0
2017-02-07 13:40:00,40.57,40.61,40.57,40.61,244140.0,40.57,40.61,40.57,40.61,244140.0
2017-02-07 13:45:00,40.6,40.62,40.6,40.61,329100.0,40.6,40.62,40.6,40.61,329100.0
2017-02-07 13:50:00,40.61,40.62,40.59,40.59,299940.0,40.61,40.62,40.59,40.59,299940.0
2017-02-07 13:55:00,40.59,40.6,40.57,40.59,324700.0,40.59,40.6,40.57,40.59,324700.0
2017-02-07 14:00:00,40.58,40.63,40.58,40.62,306180.0,40.58,40.63,40.58,40.62,306180.0
2017-02-07 14:05:00,40.62,40.62,40.59,40.62,155260.0,40.62,40.62,40.59,40.62,155260.0
2017-02-07 14:10:00,40.62,40.62,40.6,40.6,150300.0,40.62,40.62,40.6,40.6,150300.0
2017-02-07 14:15:00,40.6,40.61,40.57,40.58,237540.0,40.6,40.61,40.57,40.58,237540.0
2017-02-07 14:20:00,40.57,40.59,40.56,40.59,318800.0,40.57,40.59,40.56,40.59,318800.0
2017-02-07 14:25:00,40.59,40.6,40.58,40.59,281240.0,40.59,40.6,40.58,40.59,281240.0
2017-02-07 14:30:00,40.59,40.6,40.58,40.59,209660.0,40.59,40.6,40.58,40.59,209660.0
2017-02-07 14:35:00,40.6,40.6,40.56,40.56,295020.0,40.6,40.6,40.56,40.56,295020.0
2017-02-07 14:40:00,40.57,40.59,40.56,40.59,247680.0,40.57,40.59,40.56,40.59,247680.0
2017-02-07 14:45:00,40.59,40.59,40.58,40.59,187220.0,40.59,40.59,40.58,40.59,187220.0
2017-02-07 14:50:00,40.58,40.6,40.58,40.58,312980.0,40.58,40.6,40.58,40.58,312980.0
2017-02-07 14:55:00,40.58,40.6,40.58,40.59,322520.0,40.58,40.6,40.58,40.59,322520.0
2017-02-07 15:00:00,40.59,40.62,40.58,40.59,331120.0,40.59,40.62,40.58,40.59,331120.0
2017-02-07 15:05:00,40.61,40.62,40.59,40.6,275700.0,40.61,40.62,40.59,40.6,275700.0
2017-02-07 15:10:00,40.6,40.61,40.58,40.6,264120.0,40.6,40.61,40.58,40.6,264120.0
2017-02-07 15:15:00,40.59,40.6,40.57,40.58,244280.0,40.59,40.6,40.57,40.58,244280.0
2017-02-07 15:20:00,40.58,40.6,40.57,40.58,400400.0,40.58,40.6,40.57,40.58,400400.0
2017-02-07 15:25:00,40.58,40.61,40.57,40.61,372180.0,40.58,40.61,40.57,40.61,372180.0
2017-02-07 15:30:00,40.61,40.61,40.57,40.57,297280.0,40.61,40.61,40.57,40.57,297280.0
2017-02-07 15:35:00,40.58,40.59,40.56,40.59,574280.0,40.58,40.59,40.56,40.59,574280.0
2017-02-07 15:40:00,40.59,40.62,40.59,40.6,624580.0,40.59,40.62,40.59,40.6,624580.0
2017-02-07 15:45:00,40.61,40.61,40.57,40.59,594920.0,40.61,40.61,40.57,40.59,594920.0
2017-02-07 15:50:00,40.6,40.61,40.59,40.61,1144960.0,40.6,40.61,40.59,40.61,1144960.0
2017-02-07 15:55:00,40.61,40.63,40.58,40.62,2517980.0,40.61,40.63,40.58,40.62,2517980.0
2017-02-08 09:30:00,40.63,40.77,40.62,40.76,2026060.0,40.63,40.77,40.62,40.76,2026060.0
2017-02-08 09:35:00,40.74,40.9,40.74,40.83,2075940.0,40.74,40.9,40.74,40.83,2075940.0
2017-02-08 09:40:00,40.83,40.87,40.77,40.84,1040700.0,40.83,40.87,40.77,40.84,1040700.0
2017-02-08 09:45:00,40.83,40.84,40.75,40.77,712040.0,40.83,40.84,40.75,40.77,712040.0
2017-02-08 09:50:00,40.77,40.83,40.76,40.81,471880.0,40.77,40.83,40.76,40.81,471880.0
2017-02-08 09:55:00,40.81,40.84,40.8,40.84,706760.0,40.81,40.84,40.8,40.84,706760.0
2017-02-08 10:00:00,40.84,40.85,40.82,40.83,790840.0,40.84,40.85,40.82,40.83,790840.0
2017-02-08 10:05:00,40.83,40.83,40.78,40.81,578020.0,40.83,40.83,40.78,40.81,578020.0
2017-02-08 10:10:00,40.8,40.86,40.78,40.84,808460.0,40.8,40.86,40.78,40.84,808460.0
2017-02-08 10:15:00,40.85,40.88,40.84,40.87,1445540.0,40.85,40.88,40.84,40.87,1445540.0
2017-02-08 10:20:00,40.87,40.91,40.86,40.89,1014220.0,40.87,40.91,40.86,40.89,1014220.0
2017-02-08 10:25:00,40.89,40.93,40.88,40.91,785820.0,40.89,40.93,40.88,40.91,785820.0
2017-02-08 10:30:00,40.91,40.93,40.86,40.87,756180.0,40.91,40.93,40.86,40.87,756180.0
2017-02-08 10:35:00,40.87,40.95,40.86,40.94,919960.0,40.87,40.95,40.86,40.94,919960.0
2017-02-08 10:40:00,40.94,40.97,40.91,40.96,864460.0,40.94,40.97,40.91,40.96,864460.0
2017-02-08 10:45:00,40.95,40.99,40.95,40.98,824280.0,40.95,40.99,40.95,40.98,824280.0
2017-02-08 10:50:00,40.99,40.99,40.93,40.95,761420.0,40.99,40.99,40.93,40.95,761420.0
2017-02-08 10:55:00,40.96,40.96,40.91,40.95,506480.0,40.96,40.96,40.91,40.95,506480.0
2017-02-08 11:00:00,40.94,40.98,40.93,40.98,444740.0,40.94,40.98,40.93,40.98,444740.0
2017-02-08 11:05:00,40.98,40.98,40.94,40.94,488760.0,40.98,40.98,40.94,40.94,488760.0
2017-02-08 11:10:00,40.94,40.98,40.93,40.95,380340.0,40.94,40.98,40.93,40.95,380340.0
2017-02-08 11:15:00,40.95,40.96,40.94,40.95,286380.0,40.95,40.96,40.94,40.95,286380.0
2017-02-08 11:20:00,40.96,40.98,40.94,40.95,323220.0,40.96,40.98,40.94,40.95,323220.0
2017-02-08 11:25:00,40.95,40.96,40.9,40.92,366360.0,40.95,40.96,40.9,40.92,366360.0
2017-02-08 11:30:00,40.92,40.92,40.89,40.92,473040.0,40.92,40.92,40.89,40.92,473040.0
2017-02-08 11:35:00,40.92,40.94,40.91,40.93,288220.0,40.92,40.94,40.91,40.93,288220.0
2017-02-08 11:40:00,40.93,40.94,40.9,40.91,187560.0,40.93,40.94,40.9,40.91,187560.0
2017-02-08 11:45:00,40.91,40.93,40.86,40.93,465220.0,40.91,40.93,40.86,40.93,465220.0
2017-02-08 11:50:00,40.93,40.95,40.92,40.95,176200.0,40.93,40.95,40.92,40.95,176200.0
2017-02-08 11:55:00,40.95,40.96,40.93,40.95,352140.0,40.95,40.96,40.93,40.95,352140.0
2017-02-08 12:00:00,40.95,40.98,40.95,40.97,233200.0,40.95,40.98,40.95,40.97,233200.0
2017-02-08 12:05:00,40.96,40.98,40.95,40.98,136860.0,40.96,40.98,40.95,40.98,136860.0
2017-02-08 12:10:00,40.97,40.98,40.96,40.96,193620.0,40.97,40.98,40.96,40.96,193620.0
2017-02-08 12:15:00,40.96,41.0,40.96,41.0,663980.0,40.96,41.0,40.96,41.0,663980.0
2017-02-08 12:20:00,41.0,41.0,40.98,40.98,244580.0,41.0,41.0,40.98,40.98,244580.0
2017-02-08 12:25:00,40.98,40.98,40.92,40.95,581820.0,40.98,40.98,40.92,40.95,581820.0
2017-02-08 12:30:00,40.95,40.95,40.91,40.91,193300.0,40.95,40.95,40.91,40.91,193300.0
2017-02-08 12:35:00,40.91,40.92,40.9,40.91,212300.0,40.91,40.92,40.9,40.91,212300.0
2017-02-08 12:40:00,40.9,40.91,40.88,40.9,260420.0,40.9,40.91,40.88,40.9,260420.0
2017-02-08 12:45:00,40.9,40.9,40.87,40.88,228220.0,40.9,40.9,40.87,40.88,228220.0
2017-02-08 12:50:00,40.89,40.91,40.88,40.9,270220.0,40.89,40.91,40.88,40.9,270220.0
2017-02-08 12:55:00,40.9,40.92,40.9,40.92,249320.0,40.9,40.92,40.9,40.92,249320.0
2017-02-08 13:00:00,40.92,40.96,40.92,40.96,337100.0,40.92,40.96,40.92,40.96,337100.0
2017-02-08 13:05:00,40.95,40.96,40.93,40.94,190220.0,40.95,40.96,40.93,40.94,190220.0
2017-02-08 13:10:00,40.94,40.95,40.92,40.93,309880.0,40.94,40.95,40.92,40.93,309880.0
2017-02-08 13:15:00,40.93,40.94,40.92,40.94,50560.0,40.93,40.94,40.92,40.94,50560.0
2017-02-08 13:20:00,40.94,40.95,40.93,40.93,196640.0,40.94,40.95,40.93,40.93,196640.0
2017-02-08 13:25:00,40.94,40.95,40.93,40.93,136480.0,40.94,40.95,40.93,40.93,136480.0
2017-02-08 13:30:00,40.93,40.95,40.93,40.94,92380.0,40.93,40.95,40.93,40.94,92380.0
2017-02-08 13:35:00,40.95,40.96,40.94,40.95,234660.0,40.95,40.96,40.94,40.95,234660.0
2017-02-08 13:40:00,40.94,40.95,40.93,40.94,136520.0,40.94,40.95,40.93,40.94,136520.0
2017-02-08 13:45:00,40.94,40.97,40.93,40.95,178320.0,40.94,40.97,40.93,40.95,178320.0
2017-02-08 13:50:00,40.96,40.97,40.94,40.95,481600.0,40.96,40.97,40.94,40.95,481600.0
2017-02-08 13:55:00,40.96,40.98,40.96,40.98,241080.0,40.96,40.98,40.96,40.98,241080.0
2017-02-08 14:00:00,40.98,40.99,40.97,40.97,167380.0,40.98,40.99,40.97,40.97,167380.0
2017-02-08 14:05:00,40.97,40.99,40.96,40.97,194580.0,40.97,40.99,40.96,40.97,194580.0
2017-02-08 14:10:00,40.97,40.99,40.97,40.99,206340.0,40.97,40.99,40.97,40.99,206340.0
2017-02-08 14:15:00,40.99,41.03,40.98,41.03,1106440.0,40.99,41.03,40.98,41.03,1106440.0
2017-02-08 14:20:00,41.03,41.03,41.0,41.01,416700.0,41.03,41.03,41.0,41.01,416700.0
2017-02-08 14:25:00,41.01,41.04,41.0,41.02,565480.0,41.01,41.04,41.0,41.02,565480.0
2017-02-08 14:30:00,41.02,41.03,41.02,41.03,251440.0,41.02,41.03,41.02,41.03,251440.0
2017-02-08 14:35:00,41.03,41.04,41.01,41.02,346040.0,41.03,41.04,41.01,41.02,346040.0
2017-02-08 14:40:00,41.01,41.02,41.01,41.02,140880.0,41.01,41.02,41.01,41.02,140880.0
2017-02-08 14:45:00,41.02,41.04,41.01,41.02,320340.0,41.02,41.04,41.01,41.02,320340.0
2017-02-08 14:50:00,41.01,41.04,41.01,41.04,428040.0,41.01,41.04,41.01,41.04,428040.0
2017-02-08 14:55:00,41.04,41.05,41.02,41.05,485220.0,41.04,41.05,41.02,41.05,485220.0
2017-02-08 15:00:00,41.05,41.05,41.01,41.03,492640.0,41.05,41.05,41.01,41.03,492640.0
2017-02-08 15:05:00,41.03,41.05,41.02,41.05,411780.0,41.03,41.05,41.02,41.05,411780.0
2017-02-08 15:10:00,41.05,41.07,41.04,41.06,730600.0,41.05,41.07,41.04,41.06,730600.0
2017-02-08 15:15:00,41.06,41.07,41.06,41.06,268100.0,41.06,41.07,41.06,41.06,268100.0
2017-02-08 15:20:00,41.06,41.07,41.05,41.07,347960.0,41.06,41.07,41.05,41.07,347960.0
2017-02-08 15:25:00,41.06,41.07,41.02,41.03,495520.0,41.06,41.07,41.02,41.03,495520.0
2017-02-08 15:30:00,41.03,41.05,41.02,41.02,392260.0,41.03,41.05,41.02,41.02,392260.0
2017-02-08 15:35:00,41.02,41.02,40.98,41.01,463840.0,41.02,41.02,40.98,41.01,463840.0
2017-02-08 15:40:00,41.01,41.02,41.0,41.01,344860.0,41.01,41.02,41.0,41.01,344860.0
2017-02-08 15:45:00,41.01,41.01,40.97,40.99,791060.0,41.01,41.01,40.97,40.99,791060.0
2017-02-08 15:50:00,40.99,41.02,40.98,41.01,958040.0,40.99,41.02,40.98,41.01,958040.0
2017-02-08 15:55:00,41.01,41.02,40.96,40.99,1621340.0,41.01,41.02,40.96,40.99,1621340.0
2017-02-09 09:30:00,41.08,41.08,40.99,41.03,1681360.0,41.08,41.08,40.99,41.03,1681360.0
2017-02-09 09:35:00,41.04,41.18,41.03,41.08,1736720.0,41.04,41.18,41.03,41.08,1736720.0
2017-02-09 09:40:00,41.1,41.22,41.08,41.21,1659900.0,41.1,41.22,41.08,41.21,1659900.0
2017-02-09 09:45:00,41.21,41.25,41.16,41.21,1652760.0,41.21,41.25,41.16,41.21,1652760.0
2017-02-09 09:50:00,41.21,41.21,41.15,41.15,557700.0,41.21,41.21,41.15,41.15,557700.0
2017-02-09 09:55:00,41.16,41.17,41.11,41.14,641700.0,41.16,41.17,41.11,41.14,641700.0
2017-02-09 10:00:00,41.14,41.16,41.09,41.1,747880.0,41.14,41.16,41.09,41.1,747880.0
2017-02-09 10:05:00,41.11,41.12,41.08,41.11,775200.0,41.11,41.12,41.08,41.11,775200.0
2017-02-09 10:10:00,41.12,41.12,41.04,41.05,817940.0,41.12,41.12,41.04,41.05,817940.0
2017-02-09 10:15:00,41.05,41.11,41.05,41.1,840060.0,41.05,41.11,41.05,41.1,840060.0
2017-02-09 10:20:00,41.1,41.16,41.09,41.13,530860.0,41.1,41.16,41.09,41.13,530860.0
2017-02-09 10:25:00,41.13,41.16,41.1,41.14,456500.0,41.13,41.16,41.1,41.14,456500.0
2017-02-09 10:30:00,41.15,41.19,41.14,41.15,663360.0,41.15,41.19,41.14,41.15,663360.0
2017-02-09 10:35:00,41.15,41.16,41.12,41.16,366900.0,41.15,41.16,41.12,41.16,366900.0
2017-02-09 10:40:00,41.16,41.2,41.15,41.2,547060.0,41.16,41.2,41.15,41.2,547060.0
2017-02-09 10:45:00,41.19,41.21,41.17,41.2,507560.0,41.19,41.21,41.17,41.2,507560.0
2017-02-09 10:50:00,41.2,41.22,41.2,41.21,544100.0,41.2,41.22,41.2,41.21,544100.0
2017-02-09 10:55:00,41.21,41.22,41.19,41.21,406220.0,41.21,41.22,41.19,41.21,406220.0
2017-02-09 11:00:00,41.22,41.23,41.18,41.18,454100.0,41.22,41.23,41.18,41.18,454100.0
2017-02-09 11:05:00,41.18,41.19,41.17,41.19,319160.0,41.18,41.19,41.17,41.19,319160.0
2017-02-09 11:10:00,41.19,41.2,41.18,41.2,481900.0,41.19,41.2,41.18,41.2,481900.0
2017-02-09 11:15:00,41.2,41.21,41.19,41.19,496540.0,41.2,41.21,41.19,41.19,496540.0
2017-02-09 11:20:00,41.19,41.21,41.18,41.2,241560.0,41.19,41.21,41.18,41.2,241560.0
2017-02-09 11:25:00,41.2,41.21,41.2,41.2,513700.0,41.2,41.21,41.2,41.2,513700.0
2017-02-09 11:30:00,41.2,41.24,41.2,41.23,388360.0,41.2,41.24,41.2,41.23,388360.0
2017-02-09 11:35:00,41.24,41.24,41.21,41.22,333260.0,41.24,41.24,41.21,41.22,333260.0
2017-02-09 11:40:00,41.21,41.24,41.2,41.23,262140.0,41.21,41.24,41.2,41.23,262140.0
2017-02-09 11:45:00,41.23,41.23,41.2,41.2,307340.0,41.23,41.23,41.2,41.2,307340.0
2017-02-09 11:50:00,41.2,41.21,41.19,41.19,332600.0,41.2,41.21,41.19,41.19,332600.0
2017-02-09 11:55:00,41.2,41.2,41.16,41.17,418460.0,41.2,41.2,41.16,41.17,418460.0
2017-02-09 12:00:00,41.18,41.19,41.16,41.18,266060.0,41.18,41.19,41.16,41.18,266060.0
2017-02-09 12:05:00,41.18,41.18,41.14,41.14,449820.0,41.18,41.18,41.14,41.14,449820.0
2017-02-09 12:10:00,41.15,41.18,41.14,41.15,164780.0,41.15,41.18,41.14,41.15,164780.0
2017-02-09 12:15:00,41.15,41.15,41.12,41.12,406080.0,41.15,41.15,41.12,41.12,406080.0
2017-02-09 12:20:00,41.12,41.13,41.11,41.13,228620.0,41.12,41.13,41.11,41.13,228620.0
2017-02-09 12:25:00,41.12,41.12,41.09,41.1,345120.0,41.12,41.12,41.09,41.1,345120.0
2017-02-09 12:30:00,41.11,41.15,41.1,41.14,395560.0,41.11,41.15,41.1,41.14,395560.0
2017-02-09 12:35:00,41.13,41.16,41.13,41.15,142540.0,41.13,41.16,41.13,41.15,142540.0
2017-02-09 12:40:00,41.14,41.17,41.14,41.17,214700.0,41.14,41.17,41.14,41.17,214700.0
2017-02-09 12:45:00,41.17,41.17,41.13,41.13,289960.0,41.17,41.17,41.13,41.13,289960.0
2017-02-09 12:50:00,41.13,41.16,41.12,41.15,211720.0,41.13,41.16,41.12,41.15,211720.0
2017-02-09 12:55:00,41.14,41.17,41.13,41.16,118280.0,41.14,41.17,41.13,41.16,118280.0
2017-02-09 13:00:00,41.16,41.17,41.15,41.16,104920.0,41.16,41.17,41.15,41.16,104920.0
2017-02-09 13:05:00,41.16,41.18,41.16,41.17,140280.0,41.16,41.18,41.16,41.17,140280.0
2017-02-09 13:10:00,41.17,41.18,41.16,41.18,142660.0,41.17,41.18,41.16,41.18,142660.0
2017-02-09 13:15:00,41.18,41.19,41.17,41.18,199160.0,41.18,41.19,41.17,41.18,199160.0
2017-02-09 13:20:00,41.18,41.19,41.18,41.19,195400.0,41.18,41.19,41.18,41.19,195400.0
2017-02-09 13:25:00,41.18,41.2,41.18,41.19,165660.0,41.18,41.2,41.18,41.19,165660.0
2017-02-09 13:30:00,41.19,41.19,41.17,41.19,79380.0,41.19,41.19,41.17,41.19,79380.0
2017-02-09 13:35:00,41.19,41.19,41.18,41.18,91280.0,41.19,41.19,41.18,41.18,91280.0
2017-02-09 13:40:00,41.18,41.19,41.18,41.18,118960.0,41.18,41.19,41.18,41.18,118960.0
2017-02-09 13:45:00,41.19,41.19,41.18,41.18,49900.0,41.19,41.19,41.18,41.18,49900.0
2017-02-09 13:50:00,41.18,41.19,41.17,41.17,150060.0,41.18,41.19,41.17,41.17,150060.0
2017-02-09 13:55:00,41.18,41.19,41.17,41.19,265040.0,41.18,41.19,41.17,41.19,265040.0
2017-02-09 14:00:00,41.19,41.19,41.17,41.18,231660.0,41.19,41.19,41.17,41.18,231660.0
2017-02-09 14:05:00,41.18,41.19,41.17,41.18,143960.0,41.18,41.19,41.17,41.18,143960.0
2017-02-09 14:10:00,41.17,41.18,41.17,41.18,130760.0,41.17,41.18,41.17,41.18,130760.0
2017-02-09 14:15:00,41.18,41.19,41.17,41.19,196620.0,41.18,41.19,41.17,41.19,196620.0
2017-02-09 14:20:00,41.19,41.2,41.19,41.19,242320.0,41.19,41.2,41.19,41.19,242320.0
2017-02-09 14:25:00,41.2,41.21,41.19,41.2,161560.0,41.2,41.21,41.19,41.2,161560.0
2017-02-09 14:30:00,41.2,41.2,41.19,41.2,84360.0,41.2,41.2,41.19,41.2,84360.0
2017-02-09 14:35:00,41.2,41.23,41.2,41.23,672860.0,41.2,41.23,41.2,41.23,672860.0
2017-02-09 14:40:00,41.22,41.23,41.2,41.21,246060.0,41.22,41.23,41.2,41.21,246060.0
2017-02-09 14:45:00,41.21,41.21,41.18,41.2,231500.0,41.21,41.21,41.18,41.2,231500.0
2017-02-09 14:50:00,41.19,41.22,41.19,41.21,189420.0,41.19,41.22,41.19,41.21,189420.0
2017-02-09 14:55:00,41.21,41.22,41.19,41.2,170420.0,41.21,41.22,41.19,41.2,170420.0
2017-02-09 15:00:00,41.2,41.21,41.19,41.2,170860.0,41.2,41.21,41.19,41.2,170860.0
2017-02-09 15:05:00,41.21,41.21,41.2,41.2,269740.0,41.21,41.21,41.2,41.2,269740.0
2017-02-09 15:10:00,41.21,41.21,41.19,41.19,233180.0,41.21,41.21,41.19,41.19,233180.0
2017-02-09 15:15:00,41.19,41.2,41.18,41.18,119000.0,41.19,41.2,41.18,41.18,119000.0
2017-02-09 15:20:00,41.18,41.18,41.15,41.15,327960.0,41.18,41.18,41.15,41.15,327960.0
2017-02-09 15:25:00,41.15,41.15,41.13,41.14,247940.0,41.15,41.15,41.13,41.14,247940.0
2017-02-09 15:30:00,41.13,41.14,41.08,41.08,677000.0,41.13,41.14,41.08,41.08,677000.0
2017-02-09 15:35:00,41.08,41.13,41.08,41.12,606240.0,41.08,41.13,41.08,41.12,606240.0
2017-02-09 15:40:00,41.12,41.15,41.11,41.15,535180.0,41.12,41.15,41.11,41.15,535180.0
2017-02-09 15:45:00,41.15,41.15,41.12,41.13,347460.0,41.15,41.15,41.12,41.13,347460.0
2017-02-09 15:50:00,41.13,41.15,41.12,41.13,701240.0,41.13,41.15,41.12,41.13,701240.0
2017-02-09 15:55:00,41.13,41.13,41.06,41.06,1415220.0,41.13,41.13,41.06,41.06,1415220.0
2017-02-10 09:30:00,41.19,41.29,41.14,41.27,2909320.0,41.19,41.29,41.14,41.27,2909320.0
2017-02-10 09:35:00,41.29,41.29,41.25,41.25,1174660.0,41.29,41.29,41.25,41.25,1174660.0
2017-02-10 09:40:00,41.25,41.27,41.22,41.24,943380.0,41.25,41.27,41.22,41.24,943380.0
2017-02-10 09:45:00,41.24,41.25,41.18,41.21,710520.0,41.24,41.25,41.18,41.21,710520.0
2017-02-10 09:50:00,41.2,41.23,41.19,41.23,515700.0,41.2,41.23,41.19,41.23,515700.0
2017-02-10 09:55:00,41.22,41.25,41.21,41.23,422380.0,41.22,41.25,41.21,41.23,422380.0
2017-02-10 10:00:00,41.23,41.24,41.19,41.23,330520.0,41.23,41.24,41.19,41.23,330520.0
2017-02-10 10:05:00,41.23,41.24,41.2,41.21,448780.0,41.23,41.24,41.2,41.21,448780.0
2017-02-10 10:10:00,41.21,41.24,41.19,41.23,333140.0,41.21,41.24,41.19,41.23,333140.0
2017-02-10 10:15:00,41.23,41.23,41.21,41.22,242260.0,41.23,41.23,41.21,41.22,242260.0
2017-02-10 10:20:00,41.22,41.26,41.22,41.25,438260.0,41.22,41.26,41.22,41.25,438260.0
2017-02-10 10:25:00,41.25,41.3,41.25,41.3,1128980.0,41.25,41.3,41.25,41.3,1128980.0
2017-02-10 10:30:00,41.3,41.34,41.3,41.33,844040.0,41.3,41.34,41.3,41.33,844040.0
2017-02-10 10:35:00,41.33,41.36,41.33,41.36,1178720.0,41.33,41.36,41.33,41.36,1178720.0
2017-02-10 10:40:00,41.36,41.36,41.33,41.33,666340.0,41.36,41.36,41.33,41.33,666340.0
2017-02-10 10:45:00,41.34,41.35,41.32,41.33,362300.0,41.34,41.35,41.32,41.33,362300.0
2017-02-10 10:50:00,41.33,41.33,41.3,41.3,360460.0,41.33,41.33,41.3,41.3,360460.0
2017-02-10 10:55:00,41.3,41.31,41.28,41.3,456260.0,41.3,41.31,41.28,41.3,456260.0
2017-02-10 11:00:00,41.29,41.3,41.26,41.28,409180.0,41.29,41.3,41.26,41.28,409180.0
2017-02-10 11:05:00,41.27,41.3,41.27,41.29,305520.0,41.27,41.3,41.27,41.29,305520.0
2017-02-10 11:10:00,41.29,41.33,41.29,41.33,607480.0,41.29,41.33,41.29,41.33,607480.0
2017-02-10 11:15:00,41.33,41.34,41.31,41.31,383160.0,41.33,41.34,41.31,41.31,383160.0
2017-02-10 11:20:00,41.31,41.31,41.29,41.31,171060.0,41.31,41.31,41.29,41.31,171060.0
2017-02-10 11:25:00,41.31,41.33,41.31,41.32,444420.0,41.31,41.33,41.31,41.32,444420.0
2017-02-10 11:30:00,41.31,41.32,41.29,41.29,213920.0,41.31,41.32,41.29,41.29,213920.0
2017-02-10 11:35:00,41.29,41.34,41.28,41.33,315380.0,41.29,41.34,41.28,41.33,315380.0
2017-02-10 11:40:00,41.33,41.35,41.33,41.35,683140.0,41.33,41.35,41.33,41.35,683140.0
2017-02-10 11:45:00,41.35,41.35,41.33,41.34,515660.0,41.35,41.35,41.33,41.34,515660.0
2017-02-10 11:50:00,41.34,41.35,41.32,41.33,383800.0,41.34,41.35,41.32,41.33,383800.0
2017-02-10 11:55:00,41.33,41.33,41.32,41.33,309520.0,41.33,41.33,41.32,41.33,309520.0
2017-02-10 12:00:00,41.33,41.34,41.31,41.31,366520.0,41.33,41.34,41.31,41.31,366520.0
2017-02-10 12:05:00,41.32,41.35,41.32,41.35,143600.0,41.32,41.35,41.32,41.35,143600.0
2017-02-10 12:10:00,41.35,41.37,41.33,41.36,425440.0,41.35,41.37,41.33,41.36,425440.0
2017-02-10 12:15:00,41.36,41.37,41.34,41.34,278700.0,41.36,41.37,41.34,41.34,278700.0
2017-02-10 12:20:00,41.34,41.35,41.33,41.34,129640.0,41.34,41.35,41.33,41.34,129640.0
2017-02-10 12:25:00,41.34,41.36,41.34,41.35,107000.0,41.34,41.36,41.34,41.35,107000.0
2017-02-10 12:30:00,41.34,41.35,41.33,41.34,117700.0,41.34,41.35,41.33,41.34,117700.0
2017-02-10 12:35:00,41.34,41.35,41.33,41.33,116120.0,41.34,41.35,41.33,41.33,116120.0
2017-02-10 12:40:00,41.33,41.34,41.32,41.32,281060.0,41.33,41.34,41.32,41.32,281060.0
2017-02-10 12:45:00,41.32,41.33,41.32,41.33,118380.0,41.32,41.33,41.32,41.33,118380.0
2017-02-10 12:50:00,41.33,41.33,41.31,41.31,117060.0,41.33,41.33,41.31,41.31,117060.0
2017-02-10 12:55:00,41.31,41.33,41.31,41.33,96780.0,41.31,41.33,41.31,41.33,96780.0
2017-02-10 13:00:00,41.33,41.34,41.32,41.33,73640.0,41.33,41.34,41.32,41.33,73640.0
2017-02-10 13:05:00,41.32,41.33,41.32,41.33,134560.0,41.32,41.33,41.32,41.33,134560.0
2017-02-10 13:10:00,41.32,41.35,41.32,41.34,259560.0,41.32,41.35,41.32,41.34,259560.0
2017-02-10 13:15:00,41.34,41.37,41.34,41.35,373380.0,41.34,41.37,41.34,41.35,373380.0
2017-02-10 13:20:00,41.35,41.37,41.33,41.37,225240.0,41.35,41.37,41.33,41.37,225240.0
2017-02-10 13:25:00,41.36,41.37,41.34,41.35,135000.0,41.36,41.37,41.34,41.35,135000.0
2017-02-10 13:30:00,41.34,41.36,41.34,41.35,277780.0,41.34,41.36,41.34,41.35,277780.0
2017-02-10 13:35:00,41.35,41.37,41.35,41.35,220200.0,41.35,41.37,41.35,41.35,220200.0
2017-02-10 13:40:00,41.35,41.36,41.34,41.35,174760.0,41.35,41.36,41.34,41.35,174760.0
2017-02-10 13:45:00,41.36,41.37,41.35,41.37,148220.0,41.36,41.37,41.35,41.37,148220.0
2017-02-10 13:50:00,41.36,41.37,41.34,41.35,116660.0,41.36,41.37,41.34,41.35,116660.0
2017-02-10 13:55:00,41.35,41.35,41.34,41.35,172780.0,41.35,41.35,41.34,41.35,172780.0
2017-02-10 14:00:00,41.34,41.35,41.33,41.34,136980.0,41.34,41.35,41.33,41.34,136980.0
2017-02-10 14:05:00,41.34,41.35,41.34,41.35,143140.0,41.34,41.35,41.34,41.35,143140.0
2017-02-10 14:10:00,41.35,41.36,41.34,41.35,141160.0,41.35,41.36,41.34,41.35,141160.0
2017-02-10 14:15:00,41.35,41.36,41.35,41.36,210380.0,41.35,41.36,41.35,41.36,210380.0
2017-02-10 14:20:00,41.36,41.37,41.35,41.35,221180.0,41.36,41.37,41.35,41.35,221180.0
2017-02-10 14:25:00,41.35,41.37,41.35,41.36,266440.0,41.35,41.37,41.35,41.36,266440.0
2017-02-10 14:30:00,41.36,41.38,41.36,41.37,501420.0,41.36,41.38,41.36,41.37,501420.0
2017-02-10 14:35:00,41.37,41.39,41.37,41.39,478220.0,41.37,41.39,41.37,41.39,478220.0
2017-02-10 14:40:00,41.39,41.4,41.38,41.38,308180.0,41.39,41.4,41.38,41.38,308180.0
2017-02-10 14:45:00,41.39,41.4,41.37,41.38,270040.0,41.39,41.4,41.37,41.38,270040.0
2017-02-10 14:50:00,41.37,41.37,41.35,41.36,312580.0,41.37,41.37,41.35,41.36,312580.0
2017-02-10 14:55:00,41.36,41.37,41.35,41.36,285780.0,41.36,41.37,41.35,41.36,285780.0
2017-02-10 15:00:00,41.36,41.39,41.36,41.38,552660.0,41.36,41.39,41.36,41.38,552660.0
2017-02-10 15:05:00,41.39,41.39,41.37,41.38,147100.0,41.39,41.39,41.37,41.38,147100.0
2017-02-10 15:10:00,41.38,41.39,41.36,41.37,146400.0,41.38,41.39,41.36,41.37,146400.0
2017-02-10 15:15:00,41.37,41.37,41.36,41.37,230940.0,41.37,41.37,41.36,41.37,230940.0
2017-02-10 15:20:00,41.37,41.38,41.36,41.37,194860.0,41.37,41.38,41.36,41.37,194860.0
2017-02-10 15:25:00,41.36,41.37,41.36,41.36,184180.0,41.36,41.37,41.36,41.36,184180.0
2017-02-10 15:30:00,41.36,41.39,41.36,41.39,502700.0,41.36,41.39,41.36,41.39,502700.0
2017-02-10 15:35:00,41.39,41.39,41.37,41.38,266340.0,41.39,41.39,41.37,41.38,266340.0
2017-02-10 15:40:00,41.38,41.38,41.37,41.37,280000.0,41.38,41.38,41.37,41.37,280000.0
2017-02-10 15:45:00,41.37,41.38,41.37,41.37,416300.0,41.37,41.38,41.37,41.37,416300.0
2017-02-10 15:50:00,41.37,41.38,41.36,41.36,710580.0,41.37,41.38,41.36,41.36,710580.0
2017-02-10 15:55:00,41.36,41.38,41.35,41.37,2126820.0,41.36,41.38,41.35,41.37,2126820.0
2017-02-13 09:30:00,41.58,41.64,41.43,41.63,3791720.0,41.58,41.64,41.43,41.63,3791720.0
2017-02-13 09:35:00,41.62,41.74,41.61,41.68,2094420.0,41.62,41.74,41.61,41.68,2094420.0
2017-02-13 09:40:00,41.69,41.69,41.55,41.66,1301420.0,41.69,41.69,41.55,41.66,1301420.0
2017-02-13 09:45:00,41.66,41.69,41.63,41.64,1368460.0,41.66,41.69,41.63,41.64,1368460.0
2017-02-13 09:50:00,41.64,41.69,41.63,41.65,668980.0,41.64,41.69,41.63,41.65,668980.0
2017-02-13 09:55:00,41.65,41.68,41.61,41.67,633920.0,41.65,41.68,41.61,41.67,633920.0
2017-02-13 10:00:00,41.66,41.68,41.65,41.68,558680.0,41.66,41.68,41.65,41.68,558680.0
2017-02-13 10:05:00,41.67,41.7,41.66,41.67,529460.0,41.67,41.7,41.66,41.67,529460.0
2017-02-13 10:10:00,41.67,41.72,41.67,41.71,561400.0,41.67,41.72,41.67,41.71,561400.0
2017-02-13 10:15:00,41.72,41.78,41.71,41.78,1360720.0,41.72,41.78,41.71,41.78,1360720.0
2017-02-13 10:20:00,41.77,41.82,41.76,41.81,1022480.0,41.77,41.82,41.76,41.81,1022480.0
2017-02-13 10:25:00,41.81,41.89,41.8,41.89,1279040.0,41.81,41.89,41.8,41.89,1279040.0
2017-02-13 10:30:00,41.89,41.92,41.86,41.91,1055040.0,41.89,41.92,41.86,41.91,1055040.0
2017-02-13 10:35:00,41.91,41.96,41.88,41.91,1659560.0,41.91,41.96,41.88,41.91,1659560.0
2017-02-13 10:40:00,41.91,41.97,41.89,41.97,978860.0,41.91,41.97,41.89,41.97,978860.0
2017-02-13 10:45:00,41.97,41.99,41.95,41.96,1074960.0,41.97,41.99,41.95,41.96,1074960.0
2017-02-13 10:50:00,41.97,42.03,41.96,41.97,1925920.0,41.97,42.03,41.96,41.97,1925920.0
2017-02-13 10:55:00,41.97,42.01,41.96,42.01,931880.0,41.97,42.01,41.96,42.01,931880.0
2017-02-13 11:00:00,42.0,42.05,42.0,42.03,1570340.0,42.0,42.05,42.0,42.03,1570340.0
2017-02-13 11:05:00,42.03,42.04,41.97,42.01,1267200.0,42.03,42.04,41.97,42.01,1267200.0
2017-02-13 11:10:00,42.0,42.01,41.97,41.99,823180.0,42.0,42.01,41.97,41.99,823180.0
2017-02-13 11:15:00,42.0,42.04,41.98,42.03,697560.0,42.0,42.04,41.98,42.03,697560.0
2017-02-13 11:20:00,42.03,42.04,42.01,42.04,794280.0,42.03,42.04,42.01,42.04,794280.0
2017-02-13 11:25:00,42.04,42.1,42.01,42.09,1449560.0,42.04,42.1,42.01,42.09,1449560.0
2017-02-13 11:30:00,42.1,42.15,42.08,42.09,1567420.0,42.1,42.15,42.08,42.09,1567420.0
2017-02-13 11:35:00,42.09,42.11,42.08,42.09,577440.0,42.09,42.11,42.08,42.09,577440.0
2017-02-13 11:40:00,42.09,42.1,42.06,42.07,856180.0,42.09,42.1,42.06,42.07,856180.0
2017-02-13 11:45:00,42.08,42.08,42.05,42.06,451420.0,42.08,42.08,42.05,42.06,451420.0
2017-02-13 11:50:00,42.06,42.09,42.04,42.07,550260.0,42.06,42.09,42.04,42.07,550260.0
2017-02-13 11:55:00,42.07,42.07,42.02,42.04,709140.0,42.07,42.07,42.02,42.04,709140.0
2017-02-13 12:00:00,42.03,42.05,42.02,42.02,760860.0,42.03,42.05,42.02,42.02,760860.0
2017-02-13 12:05:00,42.02,42.04,42.02,42.04,347140.0,42.02,42.04,42.02,42.04,347140.0
2017-02-13 12:10:00,42.04,42.06,42.03,42.05,498180.0,42.04,42.06,42.03,42.05,498180.0
2017-02-13 12:15:00,42.06,42.08,42.05,42.08,354060.0,42.06,42.08,42.05,42.08,354060.0
2017-02-13 12:20:00,42.08,42.09,42.07,42.08,323040.0,42.08,42.09,42.07,42.08,323040.0
2017-02-13 12:25:00,42.09,42.09,42.07,42.08,350600.0,42.09,42.09,42.07,42.08,350600.0
2017-02-13 12:30:00,42.08,42.1,42.08,42.09,471040.0,42.08,42.1,42.08,42.09,471040.0
2017-02-13 12:35:00,42.09,42.1,42.07,42.09,376100.0,42.09,42.1,42.07,42.09,376100.0
2017-02-13 12:40:00,42.09,42.1,42.08,42.09,367520.0,42.09,42.1,42.08,42.09,367520.0
2017-02-13 12:45:00,42.09,42.1,42.05,42.06,641700.0,42.09,42.1,42.05,42.06,641700.0
2017-02-13 12:50:00,42.06,42.06,42.03,42.03,417020.0,42.06,42.06,42.03,42.03,417020.0
2017-02-13 12:55:00,42.03,42.05,42.02,42.03,355960.0,42.03,42.05,42.02,42.03,355960.0
2017-02-13 13:00:00,42.03,42.05,42.02,42.03,264320.0,42.03,42.05,42.02,42.03,264320.0
2017-02-13 13:05:00,42.03,42.03,42.01,42.02,340460.0,42.03,42.03,42.01,42.02,340460.0
2017-02-13 13:10:00,42.02,42.04,42.02,42.04,203240.0,42.02,42.04,42.02,42.04,203240.0
2017-02-13 13:15:00,42.04,42.05,42.03,42.05,284860.0,42.04,42.05,42.03,42.05,284860.0
2017-02-13 13:20:00,42.04,42.04,42.01,42.02,256040.0,42.04,42.04,42.01,42.02,256040.0
2017-02-13 13:25:00,42.02,42.02,41.96,42.0,612960.0,42.02,42.02,41.96,42.0,612960.0
2017-02-13 13:30:00,42.0,42.0,41.98,41.99,319340.0,42.0,42.0,41.98,41.99,319340.0
2017-02-13 13:35:00,41.98,42.0,41.98,41.99,228260.0,41.98,42.0,41.98,41.99,228260.0
2017-02-13 13:40:00,41.99,42.0,41.96,41.96,441600.0,41.99,42.0,41.96,41.96,441600.0
2017-02-13 13:45:00,41.96,41.96,41.93,41.93,410040.0,41.96,41.96,41.93,41.93,410040.0
2017-02-13 13:50:00,41.93,41.97,41.92,41.97,492580.0,41.93,41.97,41.92,41.97,492580.0
2017-02-13 13:55:00,41.96,41.98,41.96,41.97,264080.0,41.96,41.98,41.96,41.97,264080.0
2017-02-13 14:00:00,41.97,41.98,41.94,41.98,713380.0,41.97,41.98,41.94,41.98,713380.0
2017-02-13 14:05:00,41.98,42.03,41.98,42.03,512600.0,41.98,42.03,41.98,42.03,512600.0
2017-02-13 14:10:00,42.03,42.05,42.02,42.02,460800.0,42.03,42.05,42.02,42.02,460800.0
2017-02-13 14:15:00,42.02,42.02,41.98,41.98,666660.0,42.02,42.02,41.98,41.98,666660.0
2017-02-13 14:20:00,41.99,42.02,41.98,42.01,370240.0,41.99,42.02,41.98,42.01,370240.0
2017-02-13 14:25:00,42.0,42.0,41.96,41.97,371920.0,42.0,42.0,41.96,41.97,371920.0
2017-02-13 14:30:00,41.97,41.97,41.93,41.94,550620.0,41.97,41.97,41.93,41.94,550620.0
2017-02-13 14:35:00,41.93,41.94,41.92,41.93,343940.0,41.93,41.94,41.92,41.93,343940.0
2017-02-13 14:40:00,41.93,41.95,41.92,41.94,306200.0,41.93,41.95,41.92,41.94,306200.0
2017-02-13 14:45:00,41.94,41.97,41.92,41.92,402740.0,41.94,41.97,41.92,41.92,402740.0
2017-02-13 14:50:00,41.92,41.95,41.91,41.93,548920.0,41.92,41.95,41.91,41.93,548920.0
2017-02-13 14:55:00,41.93,41.93,41.91,41.92,275280.0,41.93,41.93,41.91,41.92,275280.0
2017-02-13 15:00:00,41.92,41.92,41.89,41.89,570640.0,41.92,41.92,41.89,41.89,570640.0
2017-02-13 15:05:00,41.89,41.91,41.89,41.9,654660.0,41.89,41.91,41.89,41.9,654660.0
2017-02-13 15:10:00,41.91,41.92,41.9,41.91,482100.0,41.91,41.92,41.9,41.91,482100.0
2017-02-13 15:15:00,41.91,41.92,41.89,41.91,464160.0,41.91,41.92,41.89,41.91,464160.0
2017-02-13 15:20:00,41.91,41.91,41.86,41.86,825160.0,41.91,41.91,41.86,41.86,825160.0
2017-02-13 15:25:00,41.87,41.88,41.84,41.86,898800.0,41.87,41.88,41.84,41.86,898800.0
2017-02-13 15:30:00,41.86,41.87,41.8,41.83,1461660.0,41.86,41.87,41.8,41.83,1461660.0
2017-02-13 15:35:00,41.83,41.87,41.82,41.84,757120.0,41.83,41.87,41.82,41.84,757120.0
2017-02-13 15:40:00,41.84,41.86,41.83,41.85,588140.0,41.84,41.86,41.83,41.85,588140.0
2017-02-13 15:45:00,41.85,41.86,41.83,41.84,466760.0,41.85,41.86,41.83,41.84,466760.0
2017-02-13 15:50:00,41.84,41.88,41.84,41.87,1404580.0,41.84,41.88,41.84,41.87,1404580.0
2017-02-13 15:55:00,41.87,41.87,41.81,41.83,2638060.0,41.87,41.87,41.81,41.83,2638060.0
2017-02-14 09:30:00,41.85,41.86,41.71,41.79,1983200.0,41.85,41.86,41.71,41.79,1983200.0
2017-02-14 09:35:00,41.77,41.87,41.76,41.85,1385440.0,41.77,41.87,41.76,41.85,1385440.0
2017-02-14 09:40:00,41.85,41.89,41.74,41.78,1107960.0,41.85,41.89,41.74,41.78,1107960.0
2017-02-14 09:45:00,41.8,41.82,41.75,41.78,472180.0,41.8,41.82,41.75,41.78,472180.0
2017-02-14 09:50:00,41.77,41.85,41.77,41.82,774820.0,41.77,41.85,41.77,41.82,774820.0
2017-02-14 09:55:00,41.82,41.82,41.77,41.78,433280.0,41.82,41.82,41.77,41.78,433280.0
2017-02-14 10:00:00,41.78,41.8,41.68,41.71,775400.0,41.78,41.8,41.68,41.71,775400.0
2017-02-14 10:05:00,41.69,41.71,41.59,41.66,1542020.0,41.69,41.71,41.59,41.66,1542020.0
2017-02-14 10:10:00,41.65,41.74,41.65,41.73,644360.0,41.65,41.74,41.65,41.73,644360.0
2017-02-14 10:15:00,41.74,41.74,41.69,41.71,305680.0,41.74,41.74,41.69,41.71,305680.0
2017-02-14 10:20:00,41.71,41.74,41.68,41.69,423620.0,41.71,41.74,41.68,41.69,423620.0
2017-02-14 10:25:00,41.69,41.71,41.67,41.68,368420.0,41.69,41.71,41.67,41.68,368420.0
2017-02-14 10:30:00,41.68,41.7,41.64,41.65,315700.0,41.68,41.7,41.64,41.65,315700.0
2017-02-14 10:35:00,41.66,41.66,41.57,41.61,587880.0,41.66,41.66,41.57,41.61,587880.0
2017-02-14 10:40:00,41.61,41.65,41.59,41.65,429540.0,41.61,41.65,41.59,41.65,429540.0
2017-02-14 10:45:00,41.64,41.69,41.61,41.67,462100.0,41.64,41.69,41.61,41.67,462100.0
2017-02-14 10:50:00,41.68,41.69,41.66,41.68,304840.0,41.68,41.69,41.66,41.68,304840.0
2017-02-14 10:55:00,41.69,41.71,41.67,41.69,299400.0,41.69,41.71,41.67,41.69,299400.0
2017-02-14 11:00:00,41.68,41.68,41.62,41.66,353260.0,41.68,41.68,41.62,41.66,353260.0
2017-02-14 11:05:00,41.65,41.66,41.6,41.64,330060.0,41.65,41.66,41.6,41.64,330060.0
2017-02-14 11:10:00,41.64,41.67,41.64,41.65,267180.0,41.64,41.67,41.64,41.65,267180.0
2017-02-14 11:15:00,41.67,41.68,41.65,41.67,241400.0,41.67,41.68,41.65,41.67,241400.0
2017-02-14 11:20:00,41.68,41.69,41.65,41.67,359120.0,41.68,41.69,41.65,41.67,359120.0
2017-02-14 11:25:00,41.68,41.7,41.67,41.69,294140.0,41.68,41.7,41.67,41.69,294140.0
2017-02-14 11:30:00,41.69,41.74,41.68,41.74,442740.0,41.69,41.74,41.68,41.74,442740.0
2017-02-14 11:35:00,41.74,41.74,41.71,41.71,276000.0,41.74,41.74,41.71,41.71,276000.0
2017-02-14 11:40:00,41.71,41.79,41.71,41.77,497220.0,41.71,41.79,41.71,41.77,497220.0
2017-02-14 11:45:00,41.78,41.79,41.75,41.75,219500.0,41.78,41.79,41.75,41.75,219500.0
2017-02-14 11:50:00,41.75,41.76,41.71,41.74,440700.0,41.75,41.76,41.71,41.74,440700.0
2017-02-14 11:55:00,41.74,41.79,41.73,41.78,403600.0,41.74,41.79,41.73,41.78,403600.0
2017-02-14 12:00:00,41.78,41.81,41.77,41.81,224420.0,41.78,41.81,41.77,41.81,224420.0
2017-02-14 12:05:00,41.82,41.86,41.81,41.85,639260.0,41.82,41.86,41.81,41.85,639260.0
2017-02-14 12:10:00,41.85,41.87,41.83,41.84,330500.0,41.85,41.87,41.83,41.84,330500.0
2017-02-14 12:15:00,41.84,41.84,41.8,41.83,227440.0,41.84,41.84,41.8,41.83,227440.0
2017-02-14 12:20:00,41.84,41.85,41.83,41.84,156200.0,41.84,41.85,41.83,41.84,156200.0
2017-02-14 12:25:00,41.84,41.84,41.79,41.79,183380.0,41.84,41.84,41.79,41.79,183380.0
2017-02-14 12:30:00,41.8,41.84,41.8,41.84,247940.0,41.8,41.84,41.8,41.84,247940.0
2017-02-14 12:35:00,41.84,41.85,41.82,41.83,214980.0,41.84,41.85,41.82,41.83,214980.0
2017-02-14 12:40:00,41.83,41.84,41.81,41.83,137340.0,41.83,41.84,41.81,41.83,137340.0
2017-02-14 12:45:00,41.82,41.83,41.78,41.79,410680.0,41.82,41.83,41.78,41.79,410680.0
2017-02-14 12:50:00,41.79,41.83,41.79,41.81,317660.0,41.79,41.83,41.79,41.81,317660.0
2017-02-14 12:55:00,41.8,41.83,41.79,41.79,205520.0,41.8,41.83,41.79,41.79,205520.0
2017-02-14 13:00:00,41.8,41.84,41.79,41.84,154800.0,41.8,41.84,41.79,41.84,154800.0
2017-02-14 13:05:00,41.83,41.86,41.82,41.85,210720.0,41.83,41.86,41.82,41.85,210720.0
2017-02-14 13:10:00,41.86,41.88,41.85,41.87,329580.0,41.86,41.88,41.85,41.87,329580.0
2017-02-14 13:15:00,41.88,41.9,41.85,41.86,332180.0,41.88,41.9,41.85,41.86,332180.0
2017-02-14 13:20:00,41.87,41.89,41.84,41.86,247800.0,41.87,41.89,41.84,41.86,247800.0
2017-02-14 13:25:00,41.85,41.86,41.85,41.85,289880.0,41.85,41.86,41.85,41.85,289880.0
2017-02-14 13:30:00,41.86,41.86,41.84,41.85,214620.0,41.86,41.86,41.84,41.85,214620.0
2017-02-14 13:35:00,41.85,41.86,41.84,41.86,117880.0,41.85,41.86,41.84,41.86,117880.0
2017-02-14 13:40:00,41.85,41.86,41.84,41.85,285340.0,41.85,41.86,41.84,41.85,285340.0
2017-02-14 13:45:00,41.85,41.86,41.84,41.85,157200.0,41.85,41.86,41.84,41.85,157200.0
2017-02-14 13:50:00,41.84,41.85,41.82,41.84,229500.0,41.84,41.85,41.82,41.84,229500.0
2017-02-14 13:55:00,41.84,41.86,41.84,41.86,206320.0,41.84,41.86,41.84,41.86,206320.0
2017-02-14 14:00:00,41.86,41.87,41.84,41.87,235060.0,41.86,41.87,41.84,41.87,235060.0
2017-02-14 14:05:00,41.87,41.91,41.87,41.9,499020.0,41.87,41.91,41.87,41.9,499020.0
2017-02-14 14:10:00,41.9,41.91,41.88,41.9,252840.0,41.9,41.91,41.88,41.9,252840.0
2017-02-14 14:15:00,41.9,41.92,41.89,41.9,257640.0,41.9,41.92,41.89,41.9,257640.0
2017-02-14 14:20:00,41.9,41.91,41.88,41.88,257740.0,41.9,41.91,41.88,41.88,257740.0
2017-02-14 14:25:00,41.88,41.88,41.85,41.85,345820.0,41.88,41.88,41.85,41.85,345820.0
2017-02-14 14:30:00,41.85,41.87,41.84,41.87,402860.0,41.85,41.87,41.84,41.87,402860.0
2017-02-14 14:35:00,41.88,41.89,41.85,41.85,221720.0,41.88,41.89,41.85,41.85,221720.0
2017-02-14 14:40:00,41.86,41.89,41.84,41.88,199420.0,41.86,41.89,41.84,41.88,199420.0
2017-02-14 14:45:00,41.88,41.88,41.83,41.84,279120.0,41.88,41.88,41.83,41.84,279120.0
2017-02-14 14:50:00,41.85,41.85,41.82,41.82,257420.0,41.85,41.85,41.82,41.82,257420.0
2017-02-14 14:55:00,41.83,41.83,41.79,41.81,358820.0,41.83,41.83,41.79,41.81,358820.0
2017-02-14 15:00:00,41.81,41.83,41.78,41.78,347740.0,41.81,41.83,41.78,41.78,347740.0
2017-02-14 15:05:00,41.78,41.81,41.78,41.8,319320.0,41.78,41.81,41.78,41.8,319320.0
2017-02-14 15:10:00,41.79,41.79,41.74,41.76,505420.0,41.79,41.79,41.74,41.76,505420.0
2017-02-14 15:15:00,41.76,41.78,41.72,41.74,534900.0,41.76,41.78,41.72,41.74,534900.0
2017-02-14 15:20:00,41.73,41.75,41.72,41.74,452080.0,41.73,41.75,41.72,41.74,452080.0
2017-02-14 15:25:00,41.74,41.76,41.72,41.76,592400.0,41.74,41.76,41.72,41.76,592400.0
2017-02-14 15:30:00,41.76,41.77,41.72,41.73,511740.0,41.76,41.77,41.72,41.73,511740.0
2017-02-14 15:35:00,41.73,41.75,41.72,41.74,458260.0,41.73,41.75,41.72,41.74,458260.0
2017-02-14 15:40:00,41.74,41.76,41.73,41.74,638820.0,41.74,41.76,41.73,41.74,638820.0
2017-02-14 15:45:00,41.75,41.77,41.73,41.77,705440.0,41.75,41.77,41.73,41.77,705440.0
2017-02-14 15:50:00,41.77,41.8,41.77,41.8,1152700.0,41.77,41.8,41.77,41.8,1152700.0
2017-02-14 15:55:00,41.8,41.82,41.77,41.82,2374440.0,41.8,41.82,41.77,41.82,2374440.0
2017-02-15 09:30:00,41.7,41.8,41.64,41.76,2679040.0,41.7,41.8,41.64,41.76,2679040.0
2017-02-15 09:35:00,41.77,42.0,41.71,41.91,2067820.0,41.77,42.0,41.71,41.91,2067820.0
2017-02-15 09:40:00,41.9,41.99,41.89,41.95,1113180.0,41.9,41.99,41.89,41.95,1113180.0
2017-02-15 09:45:00,41.96,42.01,41.94,41.96,1206920.0,41.96,42.01,41.94,41.96,1206920.0
2017-02-15 09:50:00,41.94,42.02,41.94,41.99,973740.0,41.94,42.02,41.94,41.99,973740.0
2017-02-15 09:55:00,41.99,42.0,41.97,42.0,811760.0,41.99,42.0,41.97,42.0,811760.0
2017-02-15 10:00:00,41.99,42.07,41.96,42.04,1514040.0,41.99,42.07,41.96,42.04,1514040.0
2017-02-15 10:05:00,42.02,42.07,42.0,42.04,1218260.0,42.02,42.07,42.0,42.04,1218260.0
2017-02-15 10:10:00,42.04,42.04,41.99,42.02,936740.0,42.04,42.04,41.99,42.02,936740.0
2017-02-15 10:15:00,42.03,42.03,41.98,42.01,856700.0,42.03,42.03,41.98,42.01,856700.0
2017-02-15 10:20:00,42.01,42.02,41.89,41.9,1145260.0,42.01,42.02,41.89,41.9,1145260.0
2017-02-15 10:25:00,41.91,41.97,41.9,41.95,766760.0,41.91,41.97,41.9,41.95,766760.0
2017-02-15 10:30:00,41.95,42.01,41.95,42.0,733280.0,41.95,42.01,41.95,42.0,733280.0
2017-02-15 10:35:00,42.0,42.02,41.98,41.98,303900.0,42.0,42.02,41.98,41.98,303900.0
2017-02-15 10:40:00,41.98,41.99,41.93,41.98,732200.0,41.98,41.99,41.93,41.98,732200.0
2017-02-15 10:45:00,41.98,42.04,41.97,42.02,558740.0,41.98,42.04,41.97,42.02,558740.0
2017-02-15 10:50:00,42.01,42.03,42.0,42.02,547820.0,42.01,42.03,42.0,42.02,547820.0
2017-02-15 10:55:00,42.01,42.04,42.0,42.01,606380.0,42.01,42.04,42.0,42.01,606380.0
2017-02-15 11:00:00,42.0,42.01,41.96,41.97,395560.0,42.0,42.01,41.96,41.97,395560.0
2017-02-15 11:05:00,41.96,41.97,41.92,41.92,527000.0,41.96,41.97,41.92,41.92,527000.0
2017-02-15 11:10:00,41.92,41.97,41.92,41.94,657280.0,41.92,41.97,41.92,41.94,657280.0
2017-02-15 11:15:00,41.95,41.99,41.92,41.94,520360.0,41.95,41.99,41.92,41.94,520360.0
2017-02-15 11:20:00,41.94,41.97,41.93,41.96,252100.0,41.94,41.97,41.93,41.96,252100.0
2017-02-15 11:25:00,41.97,42.0,41.96,42.0,244080.0,41.97,42.0,41.96,42.0,244080.0
2017-02-15 11:30:00,42.0,42.03,41.97,41.97,489760.0,42.0,42.03,41.97,41.97,489760.0
2017-02-15 11:35:00,41.98,41.99,41.94,41.98,244820.0,41.98,41.99,41.94,41.98,244820.0
2017-02-15 11:40:00,41.98,41.99,41.93,41.94,329940.0,41.98,41.99,41.93,41.94,329940.0
2017-02-15 11:45:00,41.93,41.97,41.92,41.95,190000.0,41.93,41.97,41.92,41.95,190000.0
2017-02-15 11:50:00,41.95,41.96,41.93,41.94,154540.0,41.95,41.96,41.93,41.94,154540.0
2017-02-15 11:55:00,41.94,41.96,41.93,41.96,132440.0,41.94,41.96,41.93,41.96,132440.0
2017-02-15 12:00:00,41.96,41.98,41.95,41.95,176820.0,41.96,41.98,41.95,41.95,176820.0
2017-02-15 12:05:00,41.95,41.96,41.94,41.95,218200.0,41.95,41.96,41.94,41.95,218200.0
2017-02-15 12:10:00,41.93,41.96,41.92,41.96,156460.0,41.93,41.96,41.92,41.96,156460.0
2017-02-15 12:15:00,41.95,41.96,41.93,41.96,272540.0,41.95,41.96,41.93,41.96,272540.0
2017-02-15 12:20:00,41.96,41.98,41.96,41.98,208260.0,41.96,41.98,41.96,41.98,208260.0
2017-02-15 12:25:00,41.98,41.98,41.95,41.98,216980.0,41.98,41.98,41.95,41.98,216980.0
2017-02-15 12:30:00,41.98,42.01,41.97,42.01,296080.0,41.98,42.01,41.97,42.01,296080.0
2017-02-15 12:35:00,42.01,42.04,42.01,42.04,313960.0,42.01,42.04,42.01,42.04,313960.0
2017-02-15 12:40:00,42.03,42.05,42.02,42.04,432200.0,42.03,42.05,42.02,42.04,432200.0
2017-02-15 12:45:00,42.04,42.06,42.02,42.02,525080.0,42.04,42.06,42.02,42.02,525080.0
2017-02-15 12:50:00,42.03,42.05,42.03,42.04,127420.0,42.03,42.05,42.03,42.04,127420.0
2017-02-15 12:55:00,42.04,42.05,42.01,42.02,131400.0,42.04,42.05,42.01,42.02,131400.0
2017-02-15 13:00:00,42.01,42.04,42.01,42.04,418760.0,42.01,42.04,42.01,42.04,418760.0
2017-02-15 13:05:00,42.02,42.03,42.01,42.02,217900.0,42.02,42.03,42.01,42.02,217900.0
2017-02-15 13:10:00,42.03,42.04,41.96,41.98,233040.0,42.03,42.04,41.96,41.98,233040.0
2017-02-15 13:15:00,41.98,42.0,41.97,42.0,190540.0,41.98,42.0,41.97,42.0,190540.0
2017-02-15 13:20:00,42.0,42.02,41.99,42.02,268320.0,42.0,42.02,41.99,42.02,268320.0
2017-02-15 13:25:00,42.0,42.02,42.0,42.02,196440.0,42.0,42.02,42.0,42.02,196440.0
2017-02-15 13:30:00,42.01,42.02,42.0,42.01,143720.0,42.01,42.02,42.0,42.01,143720.0
2017-02-15 13:35:00,42.01,42.02,41.99,41.99,202500.0,42.01,42.02,41.99,41.99,202500.0
2017-02-15 13:40:00,42.0,42.02,42.0,42.01,125120.0,42.0,42.02,42.0,42.01,125120.0
2017-02-15 13:45:00,42.02,42.04,42.01,42.02,354260.0,42.02,42.04,42.01,42.02,354260.0
2017-02-15 13:50:00,42.01,42.03,42.0,42.03,190400.0,42.01,42.03,42.0,42.03,190400.0
2017-02-15 13:55:00,42.02,42.04,42.01,42.02,162000.0,42.02,42.04,42.01,42.02,162000.0
2017-02-15 14:00:00,42.02,42.03,42.0,42.03,615440.0,42.02,42.03,42.0,42.03,615440.0
2017-02-15 14:05:00,42.02,42.04,42.0,42.0,265580.0,42.02,42.04,42.0,42.0,265580.0
2017-02-15 14:10:00,42.0,42.01,41.99,42.01,202740.0,42.0,42.01,41.99,42.01,202740.0
2017-02-15 14:15:00,42.01,42.01,41.99,41.99,122880.0,42.01,42.01,41.99,41.99,122880.0
2017-02-15 14:20:00,41.98,42.01,41.98,41.99,152620.0,41.98,42.01,41.98,41.99,152620.0
2017-02-15 14:25:00,42.0,42.02,41.99,42.0,308540.0,42.0,42.02,41.99,42.0,308540.0
2017-02-15 14:30:00,42.01,42.02,42.01,42.02,183220.0,42.01,42.02,42.01,42.02,183220.0
2017-02-15 14:35:00,42.02,42.02,42.0,42.01,222380.0,42.02,42.02,42.0,42.01,222380.0
2017-02-15 14:40:00,42.01,42.04,42.0,42.03,352200.0,42.01,42.04,42.0,42.03,352200.0
2017-02-15 14:45:00,42.02,42.04,42.01,42.03,541980.0,42.02,42.04,42.01,42.03,541980.0
2017-02-15 14:50:00,42.02,42.04,42.01,42.03,253760.0,42.02,42.04,42.01,42.03,253760.0
2017-02-15 14:55:00,42.03,42.04,42.01,42.03,230960.0,42.03,42.04,42.01,42.03,230960.0
2017-02-15 15:00:00,42.03,42.03,42.02,42.02,117880.0,42.03,42.03,42.02,42.02,117880.0
2017-02-15 15:05:00,42.02,42.04,42.02,42.02,444880.0,42.02,42.04,42.02,42.02,444880.0
2017-02-15 15:10:00,42.02,42.05,42.02,42.05,417820.0,42.02,42.05,42.02,42.05,417820.0
2017-02-15 15:15:00,42.05,42.11,42.05,42.05,1426680.0,42.05,42.11,42.05,42.05,1426680.0
2017-02-15 15:20:00,42.05,42.11,42.05,42.09,530400.0,42.05,42.11,42.05,42.09,530400.0
2017-02-15 15:25:00,42.08,42.09,42.05,42.06,416000.0,42.08,42.09,42.05,42.06,416000.0
2017-02-15 15:30:00,42.06,42.1,42.06,42.08,367420.0,42.06,42.1,42.06,42.08,367420.0
2017-02-15 15:35:00,42.08,42.09,42.06,42.09,417520.0,42.08,42.09,42.06,42.09,417520.0
2017-02-15 15:40:00,42.09,42.12,42.08,42.1,858500.0,42.09,42.12,42.08,42.1,858500.0
2017-02-15 15:45:00,42.1,42.13,42.07,42.12,709240.0,42.1,42.13,42.07,42.12,709240.0
2017-02-15 15:50:00,42.12,42.14,42.09,42.12,1383260.0,42.12,42.14,42.09,42.12,1383260.0
2017-02-15 15:55:00,42.12,42.14,42.12,42.14,2520840.0,42.12,42.14,42.12,42.14,2520840.0
2017-02-16 09:30:00,42.09,42.1,42.03,42.06,2339920.0,42.09,42.1,42.03,42.06,2339920.0
2017-02-16 09:35:00,42.07,42.1,41.97,42.04,1399800.0,42.07,42.1,41.97,42.04,1399800.0
2017-02-16 09:40:00,42.05,42.19,42.02,42.15,1982620.0,42.05,42.19,42.02,42.15,1982620.0
2017-02-16 09:45:00,42.13,42.23,42.07,42.15,1604960.0,42.13,42.23,42.07,42.15,1604960.0
2017-02-16 09:50:00,42.15,42.16,41.99,42.01,1512220.0,42.15,42.16,41.99,42.01,1512220.0
2017-02-16 09:55:00,42.01,42.14,42.01,42.09,943340.0,42.01,42.14,42.01,42.09,943340.0
2017-02-16 10:00:00,42.09,42.09,42.02,42.06,679280.0,42.09,42.09,42.02,42.06,679280.0
2017-02-16 10:05:00,42.05,42.13,42.05,42.1,452360.0,42.05,42.13,42.05,42.1,452360.0
2017-02-16 10:10:00,42.11,42.13,42.08,42.08,446600.0,42.11,42.13,42.08,42.08,446600.0
2017-02-16 10:15:00,42.08,42.16,42.07,42.15,715380.0,42.08,42.16,42.07,42.15,715380.0
2017-02-16 10:20:00,42.16,42.21,42.14,42.19,1173440.0,42.16,42.21,42.14,42.19,1173440.0
2017-02-16 10:25:00,42.18,42.2,42.14,42.18,685380.0,42.18,42.2,42.14,42.18,685380.0
2017-02-16 10:30:00,42.19,42.22,42.18,42.21,1012200.0,42.19,42.22,42.18,42.21,1012200.0
2017-02-16 10:35:00,42.2,42.22,42.18,42.2,584480.0,42.2,42.22,42.18,42.2,584480.0
2017-02-16 10:40:00,42.2,42.25,42.2,42.24,1098180.0,42.2,42.25,42.2,42.24,1098180.0
2017-02-16 10:45:00,42.24,42.24,42.16,42.16,855600.0,42.24,42.24,42.16,42.16,855600.0
2017-02-16 10:50:00,42.16,42.16,42.04,42.05,1308180.0,42.16,42.16,42.04,42.05,1308180.0
2017-02-16 10:55:00,42.05,42.12,42.02,42.12,557480.0,42.05,42.12,42.02,42.12,557480.0
2017-02-16 11:00:00,42.11,42.14,42.08,42.08,370920.0,42.11,42.14,42.08,42.08,370920.0
2017-02-16 11:05:00,42.08,42.1,42.04,42.1,539640.0,42.08,42.1,42.04,42.1,539640.0
2017-02-16 11:10:00,42.09,42.1,42.03,42.05,385680.0,42.09,42.1,42.03,42.05,385680.0
2017-02-16 11:15:00,42.05,42.09,42.04,42.08,298520.0,42.05,42.09,42.04,42.08,298520.0
2017-02-16 11:20:00,42.09,42.12,42.07,42.12,256760.0,42.09,42.12,42.07,42.12,256760.0
2017-02-16 11:25:00,42.12,42.14,42.08,42.1,464240.0,42.12,42.14,42.08,42.1,464240.0
2017-02-16 11:30:00,42.1,42.1,42.05,42.06,333800.0,42.1,42.1,42.05,42.06,333800.0
2017-02-16 11:35:00,42.06,42.07,42.02,42.07,320320.0,42.06,42.07,42.02,42.07,320320.0
2017-02-16 11:40:00,42.07,42.09,42.05,42.06,239240.0,42.07,42.09,42.05,42.06,239240.0
2017-02-16 11:45:00,42.06,42.07,42.05,42.07,282560.0,42.06,42.07,42.05,42.07,282560.0
2017-02-16 11:50:00,42.07,42.11,42.07,42.09,423040.0,42.07,42.11,42.07,42.09,423040.0
2017-02-16 11:55:00,42.09,42.12,42.05,42.09,428460.0,42.09,42.12,42.05,42.09,428460.0
2017-02-16 12:00:00,42.09,42.1,42.07,42.08,183300.0,42.09,42.1,42.07,42.08,183300.0
2017-02-16 12:05:00,42.08,42.1,42.06,42.08,215320.0,42.08,42.1,42.06,42.08,215320.0
2017-02-16 12:10:00,42.08,42.1,42.07,42.07,236940.0,42.08,42.1,42.07,42.07,236940.0
2017-02-16 12:15:00,42.08,42.11,42.07,42.11,181560.0,42.08,42.11,42.07,42.11,181560.0
2017-02-16 12:20:00,42.11,42.13,42.1,42.11,308680.0,42.11,42.13,42.1,42.11,308680.0
2017-02-16 12:25:00,42.11,42.13,42.1,42.12,137380.0,42.11,42.13,42.1,42.12,137380.0
2017-02-16 12:30:00,42.12,42.12,42.08,42.08,138140.0,42.12,42.12,42.08,42.08,138140.0
2017-02-16 12:35:00,42.08,42.11,42.08,42.11,151100.0,42.08,42.11,42.08,42.11,151100.0
2017-02-16 12:40:00,42.1,42.12,42.1,42.12,182900.0,42.1,42.12,42.1,42.12,182900.0
2017-02-16 12:45:00,42.11,42.12,42.1,42.1,95120.0,42.11,42.12,42.1,42.1,95120.0
2017-02-16 12:50:00,42.1,42.12,42.09,42.1,279300.0,42.1,42.12,42.09,42.1,279300.0
2017-02-16 12:55:00,42.1,42.11,42.07,42.08,173240.0,42.1,42.11,42.07,42.08,173240.0
2017-02-16 13:00:00,42.08,42.09,42.06,42.06,152220.0,42.08,42.09,42.06,42.06,152220.0
2017-02-16 13:05:00,42.07,42.08,42.06,42.07,133320.0,42.07,42.08,42.06,42.07,133320.0
2017-02-16 13:10:00,42.08,42.11,42.08,42.11,290340.0,42.08,42.11,42.08,42.11,290340.0
2017-02-16 13:15:00,42.11,42.12,42.09,42.11,124440.0,42.11,42.12,42.09,42.11,124440.0
2017-02-16 13:20:00,42.11,42.13,42.1,42.1,184320.0,42.11,42.13,42.1,42.1,184320.0
2017-02-16 13:25:00,42.1,42.12,42.1,42.1,151100.0,42.1,42.12,42.1,42.1,151100.0
2017-02-16 13:30:00,42.11,42.12,42.09,42.1,125200.0,42.11,42.12,42.09,42.1,125200.0
2017-02-16 13:35:00,42.1,42.13,42.1,42.13,183180.0,42.1,42.13,42.1,42.13,183180.0
2017-02-16 13:40:00,42.13,42.13,42.09,42.1,137280.0,42.13,42.13,42.09,42.1,137280.0
2017-02-16 13:45:00,42.1,42.12,42.09,42.12,129800.0,42.1,42.12,42.09,42.12,129800.0
2017-02-16 13:50:00,42.12,42.12,42.1,42.11,112760.0,42.12,42.12,42.1,42.11,112760.0
2017-02-16 13:55:00,42.11,42.12,42.09,42.11,102700.0,42.11,42.12,42.09,42.11,102700.0
2017-02-16 14:00:00,42.12,42.13,42.11,42.12,291640.0,42.12,42.13,42.11,42.12,291640.0
2017-02-16 14:05:00,42.11,42.13,42.11,42.13,151940.0,42.11,42.13,42.11,42.13,151940.0
2017-02-16 14:10:00,42.12,42.13,42.12,42.13,158000.0,42.12,42.13,42.12,42.13,158000.0
2017-02-16 14:15:00,42.13,42.14,42.1,42.11,208720.0,42.13,42.14,42.1,42.11,208720.0
2017-02-16 14:20:00,42.12,42.12,42.08,42.11,259080.0,42.12,42.12,42.08,42.11,259080.0
2017-02-16 14:25:00,42.11,42.12,42.1,42.1,109200.0,42.11,42.12,42.1,42.1,109200.0
2017-02-16 14:30:00,42.11,42.12,42.09,42.11,107100.0,42.11,42.12,42.09,42.11,107100.0
2017-02-16 14:35:00,42.12,42.12,42.1,42.1,157220.0,42.12,42.12,42.1,42.1,157220.0
2017-02-16 14:40:00,42.11,42.12,42.1,42.1,152160.0,42.11,42.12,42.1,42.1,152160.0
2017-02-16 14:45:00,42.11,42.12,42.1,42.11,235740.0,42.11,42.12,42.1,42.11,235740.0
2017-02-16 14:50:00,42.11,42.11,42.09,42.11,279760.0,42.11,42.11,42.09,42.11,279760.0
2017-02-16 14:55:00,42.12,42.14,42.11,42.12,277920.0,42.12,42.14,42.11,42.12,277920.0
2017-02-16 15:00:00,42.12,42.2,42.12,42.18,610060.0,42.12,42.2,42.12,42.18,610060.0
2017-02-16 15:05:00,42.19,42.19,42.16,42.16,331500.0,42.19,42.19,42.16,42.16,331500.0
2017-02-16 15:10:00,42.16,42.18,42.15,42.18,388580.0,42.16,42.18,42.15,42.18,388580.0
2017-02-16 15:15:00,42.17,42.19,42.16,42.16,321280.0,42.17,42.19,42.16,42.16,321280.0
2017-02-16 15:20:00,42.17,42.2,42.16,42.19,509880.0,42.17,42.2,42.16,42.19,509880.0
2017-02-16 15:25:00,42.19,42.21,42.18,42.19,376280.0,42.19,42.21,42.18,42.19,376280.0
2017-02-16 15:30:00,42.19,42.23,42.19,42.22,765880.0,42.19,42.23,42.19,42.22,765880.0
2017-02-16 15:35:00,42.22,42.24,42.22,42.23,646100.0,42.22,42.24,42.22,42.23,646100.0
2017-02-16 15:40:00,42.23,42.25,42.22,42.24,853460.0,42.23,42.25,42.22,42.24,853460.0
2017-02-16 15:45:00,42.24,42.24,42.15,42.15,777340.0,42.24,42.24,42.15,42.15,777340.0
2017-02-16 15:50:00,42.16,42.2,42.16,42.19,753760.0,42.16,42.2,42.16,42.19,753760.0
2017-02-16 15:55:00,42.19,42.21,42.18,42.21,1864000.0,42.19,42.21,42.18,42.21,1864000.0
2017-02-17 09:30:00,42.1,42.14,42.04,42.04,3998980.0,42.1,42.14,42.04,42.04,3998980.0
2017-02-17 09:35:00,42.04,42.17,42.04,42.16,950060.0,42.04,42.17,42.04,42.16,950060.0
2017-02-17 09:40:00,42.15,42.24,42.11,42.21,1275480.0,42.15,42.24,42.11,42.21,1275480.0
2017-02-17 09:45:00,42.2,42.26,42.19,42.25,1784340.0,42.2,42.26,42.19,42.25,1784340.0
2017-02-17 09:50:00,42.25,42.3,42.23,42.25,1270080.0,42.25,42.3,42.23,42.25,1270080.0
2017-02-17 09:55:00,42.26,42.26,42.22,42.25,935220.0,42.26,42.26,42.22,42.25,935220.0
2017-02-17 10:00:00,42.25,42.31,42.24,42.3,1172020.0,42.25,42.31,42.24,42.3,1172020.0
2017-02-17 10:05:00,42.3,42.33,42.26,42.28,843960.0,42.3,42.33,42.26,42.28,843960.0
2017-02-17 10:10:00,42.27,42.32,42.26,42.29,822940.0,42.27,42.32,42.26,42.29,822940.0
2017-02-17 10:15:00,42.29,42.36,42.29,42.35,1013000.0,42.29,42.36,42.29,42.35,1013000.0
2017-02-17 10:20:00,42.35,42.36,42.33,42.34,1016580.0,42.35,42.36,42.33,42.34,1016580.0
2017-02-17 10:25:00,42.34,42.35,42.29,42.29,758200.0,42.34,42.35,42.29,42.29,758200.0
2017-02-17 10:30:00,42.31,42.34,42.27,42.28,496600.0,42.31,42.34,42.27,42.28,496600.0
2017-02-17 10:35:00,42.28,42.33,42.27,42.32,614040.0,42.28,42.33,42.27,42.32,614040.0
2017-02-17 10:40:00,42.32,42.35,42.32,42.34,602080.0,42.32,42.35,42.32,42.34,602080.0
2017-02-17 10:45:00,42.33,42.35,42.31,42.35,464760.0,42.33,42.35,42.31,42.35,464760.0
2017-02-17 10:50:00,42.35,42.35,42.32,42.34,285160.0,42.35,42.35,42.32,42.34,285160.0
2017-02-17 10:55:00,42.34,42.35,42.3,42.31,385140.0,42.34,42.35,42.3,42.31,385140.0
2017-02-17 11:00:00,42.3,42.32,42.29,42.3,289740.0,42.3,42.32,42.29,42.3,289740.0
2017-02-17 11:05:00,42.3,42.31,42.26,42.31,444680.0,42.3,42.31,42.26,42.31,444680.0
2017-02-17 11:10:00,42.31,42.32,42.3,42.31,132600.0,42.31,42.32,42.3,42.31,132600.0
2017-02-17 11:15:00,42.32,42.33,42.28,42.28,172000.0,42.32,42.33,42.28,42.28,172000.0
2017-02-17 11:20:00,42.28,42.28,42.24,42.26,460520.0,42.28,42.28,42.24,42.26,460520.0
2017-02-17 11:25:00,42.26,42.27,42.21,42.23,364600.0,42.26,42.27,42.21,42.23,364600.0
2017-02-17 11:30:00,42.23,42.28,42.23,42.28,356220.0,42.23,42.28,42.23,42.28,356220.0
2017-02-17 11:35:00,42.28,42.3,42.27,42.27,218920.0,42.28,42.3,42.27,42.27,218920.0
2017-02-17 11:40:00,42.28,42.29,42.27,42.28,138220.0,42.28,42.29,42.27,42.28,138220.0
2017-02-17 11:45:00,42.28,42.3,42.26,42.27,401560.0,42.28,42.3,42.26,42.27,401560.0
2017-02-17 11:50:00,42.27,42.28,42.25,42.25,346800.0,42.27,42.28,42.25,42.25,346800.0
2017-02-17 11:55:00,42.25,42.27,42.25,42.26,163020.0,42.25,42.27,42.25,42.26,163020.0
2017-02-17 12:00:00,42.27,42.27,42.24,42.25,232920.0,42.27,42.27,42.24,42.25,232920.0
2017-02-17 12:05:00,42.26,42.27,42.24,42.26,488180.0,42.26,42.27,42.24,42.26,488180.0
2017-02-17 12:10:00,42.26,42.27,42.25,42.26,282140.0,42.26,42.27,42.25,42.26,282140.0
2017-02-17 12:15:00,42.26,42.27,42.25,42.26,240520.0,42.26,42.27,42.25,42.26,240520.0
2017-02-17 12:20:00,42.25,42.28,42.25,42.28,299040.0,42.25,42.28,42.25,42.28,299040.0
2017-02-17 12:25:00,42.28,42.3,42.27,42.29,241320.0,42.28,42.3,42.27,42.29,241320.0
2017-02-17 12:30:00,42.28,42.3,42.28,42.3,173160.0,42.28,42.3,42.28,42.3,173160.0
2017-02-17 12:35:00,42.3,42.31,42.29,42.3,250940.0,42.3,42.31,42.29,42.3,250940.0
2017-02-17 12:40:00,42.31,42.31,42.29,42.3,216140.0,42.31,42.31,42.29,42.3,216140.0
2017-02-17 12:45:00,42.29,42.29,42.28,42.28,192940.0,42.29,42.29,42.28,42.28,192940.0
2017-02-17 12:50:00,42.29,42.32,42.29,42.32,454180.0,42.29,42.32,42.29,42.32,454180.0
2017-02-17 12:55:00,42.31,42.35,42.31,42.35,618740.0,42.31,42.35,42.31,42.35,618740.0
2017-02-17 13:00:00,42.35,42.35,42.33,42.34,508840.0,42.35,42.35,42.33,42.34,508840.0
2017-02-17 13:05:00,42.35,42.35,42.31,42.31,396260.0,42.35,42.35,42.31,42.31,396260.0
2017-02-17 13:10:00,42.31,42.32,42.3,42.31,381100.0,42.31,42.32,42.3,42.31,381100.0
2017-02-17 13:15:00,42.31,42.34,42.31,42.34,198260.0,42.31,42.34,42.31,42.34,198260.0
2017-02-17 13:20:00,42.34,42.35,42.34,42.34,568960.0,42.34,42.35,42.34,42.34,568960.0
2017-02-17 13:25:00,42.34,42.35,42.33,42.35,253940.0,42.34,42.35,42.33,42.35,253940.0
2017-02-17 13:30:00,42.35,42.36,42.34,42.35,205960.0,42.35,42.36,42.34,42.35,205960.0
2017-02-17 13:35:00,42.35,42.36,42.34,42.34,436300.0,42.35,42.36,42.34,42.34,436300.0
2017-02-17 13:40:00,42.35,42.35,42.33,42.34,266560.0,42.35,42.35,42.33,42.34,266560.0
2017-02-17 13:45:00,42.34,42.35,42.34,42.34,125220.0,42.34,42.35,42.34,42.34,125220.0
2017-02-17 13:50:00,42.34,42.34,42.32,42.32,233540.0,42.34,42.34,42.32,42.32,233540.0
2017-02-17 13:55:00,42.32,42.33,42.3,42.3,295100.0,42.32,42.33,42.3,42.3,295100.0
2017-02-17 14:00:00,42.31,42.35,42.3,42.33,203660.0,42.31,42.35,42.3,42.33,203660.0
2017-02-17 14:05:00,42.33,42.35,42.32,42.33,196380.0,42.33,42.35,42.32,42.33,196380.0
2017-02-17 14:10:00,42.33,42.34,42.32,42.32,161700.0,42.33,42.34,42.32,42.32,161700.0
2017-02-17 14:15:00,42.32,42.33,42.3,42.31,314680.0,42.32,42.33,42.3,42.31,314680.0
2017-02-17 14:20:00,42.31,42.32,42.3,42.31,147840.0,42.31,42.32,42.3,42.31,147840.0
2017-02-17 14:25:00,42.31,42.33,42.3,42.32,277200.0,42.31,42.33,42.3,42.32,277200.0
2017-02-17 14:30:00,42.32,42.35,42.32,42.35,294320.0,42.32,42.35,42.32,42.35,294320.0
2017-02-17 14:35:00,42.35,42.35,42.31,42.32,311360.0,42.35,42.35,42.31,42.32,311360.0
2017-02-17 14:40:00,42.32,42.32,42.29,42.31,306460.0,42.32,42.32,42.29,42.31,306460.0
2017-02-17 14:45:00,42.31,42.32,42.29,42.29,156080.0,42.31,42.32,42.29,42.29,156080.0
2017-02-17 14:50:00,42.3,42.3,42.28,42.28,290920.0,42.3,42.3,42.28,42.28,290920.0
2017-02-17 14:55:00,42.28,42.31,42.27,42.27,345360.0,42.28,42.31,42.27,42.27,345360.0
2017-02-17 15:00:00,42.27,42.28,42.26,42.27,225280.0,42.27,42.28,42.26,42.27,225280.0
2017-02-17 15:05:00,42.27,42.27,42.24,42.24,348220.0,42.27,42.27,42.24,42.24,348220.0
2017-02-17 15:10:00,42.25,42.27,42.25,42.26,180480.0,42.25,42.27,42.25,42.26,180480.0
2017-02-17 15:15:00,42.25,42.27,42.25,42.27,427220.0,42.25,42.27,42.25,42.27,427220.0
2017-02-17 15:20:00,42.27,42.27,42.26,42.26,232820.0,42.27,42.27,42.26,42.26,232820.0
2017-02-17 15:25:00,42.26,42.27,42.24,42.26,434940.0,42.26,42.27,42.24,42.26,434940.0
2017-02-17 15:30:00,42.26,42.26,42.25,42.25,296080.0,42.26,42.26,42.25,42.25,296080.0
2017-02-17 15:35:00,42.26,42.27,42.24,42.25,433940.0,42.26,42.27,42.24,42.25,433940.0
2017-02-17 15:40:00,42.24,42.25,42.21,42.22,731080.0,42.24,42.25,42.21,42.22,731080.0
2017-02-17 15:45:00,42.22,42.24,42.17,42.17,1071540.0,42.22,42.24,42.17,42.17,1071540.0
2017-02-17 15:50:00,42.18,42.23,42.18,42.22,1296200.0,42.18,42.23,42.18,42.22,1296200.0
2017-02-17 15:55:00,42.23,42.25,42.2,42.25,2533740.0,42.23,42.25,42.2,42.25,2533740.0
2017-02-21 09:30:00,42.44,42.61,42.36,42.61,5166440.0,42.44,42.61,42.36,42.61,5166440.0
2017-02-21 09:35:00,42.61,42.67,42.58,42.64,2664040.0,42.61,42.67,42.58,42.64,2664040.0
2017-02-21 09:40:00,42.64,42.72,42.6,42.68,1949200.0,42.64,42.72,42.6,42.68,1949200.0
2017-02-21 09:45:00,42.68,42.76,42.66,42.71,1746960.0,42.68,42.76,42.66,42.71,1746960.0
2017-02-21 09:50:00,42.72,42.76,42.7,42.74,886960.0,42.72,42.76,42.7,42.74,886960.0
2017-02-21 09:55:00,42.74,42.75,42.67,42.67,897680.0,42.74,42.75,42.67,42.67,897680.0
2017-02-21 10:00:00,42.68,42.7,42.6,42.66,1136220.0,42.68,42.7,42.6,42.66,1136220.0
2017-02-21 10:05:00,42.66,42.73,42.66,42.72,881900.0,42.66,42.73,42.66,42.72,881900.0
2017-02-21 10:10:00,42.72,42.75,42.71,42.75,830020.0,42.72,42.75,42.71,42.75,830020.0
2017-02-21 10:15:00,42.74,42.75,42.73,42.74,475600.0,42.74,42.75,42.73,42.74,475600.0
2017-02-21 10:20:00,42.75,42.75,42.72,42.73,616060.0,42.75,42.75,42.72,42.73,616060.0
2017-02-21 10:25:00,42.73,42.78,42.71,42.77,616180.0,42.73,42.78,42.71,42.77,616180.0
2017-02-21 10:30:00,42.77,42.83,42.77,42.81,1191120.0,42.77,42.83,42.77,42.81,1191120.0
2017-02-21 10:35:00,42.81,42.83,42.8,42.82,706200.0,42.81,42.83,42.8,42.82,706200.0
2017-02-21 10:40:00,42.82,42.88,42.82,42.88,1227060.0,42.82,42.88,42.82,42.88,1227060.0
2017-02-21 10:45:00,42.87,42.88,42.85,42.86,690340.0,42.87,42.88,42.85,42.86,690340.0
2017-02-21 10:50:00,42.86,42.9,42.85,42.88,717020.0,42.86,42.9,42.85,42.88,717020.0
2017-02-21 10:55:00,42.88,42.89,42.86,42.87,623280.0,42.88,42.89,42.86,42.87,623280.0
2017-02-21 11:00:00,42.87,42.87,42.83,42.85,763940.0,42.87,42.87,42.83,42.85,763940.0
2017-02-21 11:05:00,42.85,42.87,42.83,42.84,525080.0,42.85,42.87,42.83,42.84,525080.0
2017-02-21 11:10:00,42.85,42.89,42.84,42.89,555360.0,42.85,42.89,42.84,42.89,555360.0
2017-02-21 11:15:00,42.89,42.89,42.86,42.89,399140.0,42.89,42.89,42.86,42.89,399140.0
2017-02-21 11:20:00,42.89,42.89,42.83,42.83,450660.0,42.89,42.89,42.83,42.83,450660.0
2017-02-21 11:25:00,42.83,42.84,42.78,42.79,1158920.0,42.83,42.84,42.78,42.79,1158920.0
2017-02-21 11:30:00,42.79,42.85,42.77,42.85,804920.0,42.79,42.85,42.77,42.85,804920.0
2017-02-21 11:35:00,42.86,42.86,42.79,42.83,398000.0,42.86,42.86,42.79,42.83,398000.0
2017-02-21 11:40:00,42.84,42.87,42.83,42.87,274940.0,42.84,42.87,42.83,42.87,274940.0
2017-02-21 11:45:00,42.87,42.89,42.86,42.86,602960.0,42.87,42.89,42.86,42.86,602960.0
2017-02-21 11:50:00,42.87,42.87,42.82,42.83,538360.0,42.87,42.87,42.82,42.83,538360.0
2017-02-21 11:55:00,42.83,42.85,42.81,42.83,246720.0,42.83,42.85,42.81,42.83,246720.0
2017-02-21 12:00:00,42.83,42.85,42.82,42.84,249500.0,42.83,42.85,42.82,42.84,249500.0
2017-02-21 12:05:00,42.84,42.85,42.81,42.83,212140.0,42.84,42.85,42.81,42.83,212140.0
2017-02-21 12:10:00,42.83,42.84,42.82,42.82,259000.0,42.83,42.84,42.82,42.82,259000.0
2017-02-21 12:15:00,42.83,42.83,42.79,42.8,305000.0,42.83,42.83,42.79,42.8,305000.0
2017-02-21 12:20:00,42.8,42.82,42.79,42.8,179520.0,42.8,42.82,42.79,42.8,179520.0
2017-02-21 12:25:00,42.81,42.85,42.8,42.83,365680.0,42.81,42.85,42.8,42.83,365680.0
2017-02-21 12:30:00,42.83,42.84,42.82,42.83,150480.0,42.83,42.84,42.82,42.83,150480.0
2017-02-21 12:35:00,42.83,42.88,42.83,42.87,435880.0,42.83,42.88,42.83,42.87,435880.0
2017-02-21 12:40:00,42.86,42.86,42.83,42.84,212900.0,42.86,42.86,42.83,42.84,212900.0
2017-02-21 12:45:00,42.83,42.85,42.83,42.83,158440.0,42.83,42.85,42.83,42.83,158440.0
2017-02-21 12:50:00,42.84,42.87,42.84,42.86,243380.0,42.84,42.87,42.84,42.86,243380.0
2017-02-21 12:55:00,42.85,42.87,42.85,42.86,137680.0,42.85,42.87,42.85,42.86,137680.0
2017-02-21 13:00:00,42.87,42.87,42.83,42.84,197760.0,42.87,42.87,42.83,42.84,197760.0
2017-02-21 13:05:00,42.84,42.85,42.83,42.84,188860.0,42.84,42.85,42.83,42.84,188860.0
2017-02-21 13:10:00,42.84,42.84,42.82,42.82,261740.0,42.84,42.84,42.82,42.82,261740.0
2017-02-21 13:15:00,42.81,42.83,42.81,42.83,174300.0,42.81,42.83,42.81,42.83,174300.0
2017-02-21 13:20:00,42.83,42.83,42.81,42.82,116540.0,42.83,42.83,42.81,42.82,116540.0
2017-02-21 13:25:00,42.82,42.84,42.81,42.83,221800.0,42.82,42.84,42.81,42.83,221800.0
2017-02-21 13:30:00,42.83,42.83,42.79,42.8,450680.0,42.83,42.83,42.79,42.8,450680.0
2017-02-21 13:35:00,42.8,42.8,42.76,42.76,299000.0,42.8,42.8,42.76,42.76,299000.0
2017-02-21 13:40:00,42.76,42.77,42.76,42.77,385620.0,42.76,42.77,42.76,42.77,385620.0
2017-02-21 13:45:00,42.76,42.78,42.73,42.77,475600.0,42.76,42.78,42.73,42.77,475600.0
2017-02-21 13:50:00,42.78,42.78,42.76,42.76,151820.0,42.78,42.78,42.76,42.76,151820.0
2017-02-21 13:55:00,42.76,42.78,42.74,42.78,220480.0,42.76,42.78,42.74,42.78,220480.0
2017-02-21 14:00:00,42.78,42.82,42.78,42.81,350840.0,42.78,42.82,42.78,42.81,350840.0
2017-02-21 14:05:00,42.82,42.83,42.81,42.81,210700.0,42.82,42.83,42.81,42.81,210700.0
2017-02-21 14:10:00,42.81,42.83,42.8,42.83,222760.0,42.81,42.83,42.8,42.83,222760.0
2017-02-21 14:15:00,42.83,42.83,42.81,42.83,188760.0,42.83,42.83,42.81,42.83,188760.0
2017-02-21 14:20:00,42.82,42.86,42.82,42.84,380840.0,42.82,42.86,42.82,42.84,380840.0
2017-02-21 14:25:00,42.84,42.85,42.83,42.84,198760.0,42.84,42.85,42.83,42.84,198760.0
2017-02-21 14:30:00,42.83,42.84,42.79,42.8,367740.0,42.83,42.84,42.79,42.8,367740.0
2017-02-21 14:35:00,42.79,42.84,42.79,42.83,158760.0,42.79,42.84,42.79,42.83,158760.0
2017-02-21 14:40:00,42.83,42.84,42.81,42.84,192440.0,42.83,42.84,42.81,42.84,192440.0
2017-02-21 14:45:00,42.84,42.84,42.8,42.82,296020.0,42.84,42.84,42.8,42.82,296020.0
2017-02-21 14:50:00,42.82,42.83,42.8,42.8,217560.0,42.82,42.83,42.8,42.8,217560.0
2017-02-21 14:55:00,42.8,42.82,42.8,42.82,208840.0,42.8,42.82,42.8,42.82,208840.0
2017-02-21 15:00:00,42.81,42.82,42.78,42.8,283920.0,42.81,42.82,42.78,42.8,283920.0
2017-02-21 15:05:00,42.8,42.81,42.79,42.79,139160.0,42.8,42.81,42.79,42.79,139160.0
2017-02-21 15:10:00,42.79,42.8,42.77,42.78,356620.0,42.79,42.8,42.77,42.78,356620.0
2017-02-21 15:15:00,42.78,42.8,42.78,42.8,306780.0,42.78,42.8,42.78,42.8,306780.0
2017-02-21 15:20:00,42.8,42.8,42.76,42.79,245980.0,42.8,42.8,42.76,42.79,245980.0
2017-02-21 15:25:00,42.79,42.79,42.77,42.78,264160.0,42.79,42.79,42.77,42.78,264160.0
2017-02-21 15:30:00,42.78,42.79,42.77,42.79,354180.0,42.78,42.79,42.77,42.79,354180.0
2017-02-21 15:35:00,42.79,42.8,42.78,42.78,391960.0,42.79,42.8,42.78,42.78,391960.0
2017-02-21 15:40:00,42.78,42.79,42.77,42.78,345180.0,42.78,42.79,42.77,42.78,345180.0
2017-02-21 15:45:00,42.78,42.78,42.77,42.77,566840.0,42.78,42.78,42.77,42.77,566840.0
2017-02-21 15:50:00,42.77,42.84,42.77,42.82,1561580.0,42.77,42.84,42.77,42.82,1561580.0
2017-02-21 15:55:00,42.82,42.83,42.77,42.82,3072380.0,42.82,42.83,42.77,42.82,3072380.0
2017-02-22 09:30:00,42.85,42.89,42.74,42.86,2518020.0,42.85,42.89,42.74,42.86,2518020.0
2017-02-22 09:35:00,42.88,42.89,42.65,42.73,1526880.0,42.88,42.89,42.65,42.73,1526880.0
2017-02-22 09:40:00,42.73,42.77,42.65,42.74,1099260.0,42.73,42.77,42.65,42.74,1099260.0
2017-02-22 09:45:00,42.73,42.76,42.71,42.73,720900.0,42.73,42.76,42.71,42.73,720900.0
2017-02-22 09:50:00,42.73,42.73,42.63,42.65,826260.0,42.73,42.73,42.63,42.65,826260.0
2017-02-22 09:55:00,42.65,42.69,42.64,42.67,758360.0,42.65,42.69,42.64,42.67,758360.0
2017-02-22 10:00:00,42.67,42.69,42.63,42.64,972920.0,42.67,42.69,42.63,42.64,972920.0
2017-02-22 10:05:00,42.64,42.66,42.61,42.61,1051420.0,42.64,42.66,42.61,42.61,1051420.0
2017-02-22 10:10:00,42.63,42.72,42.61,42.72,1336200.0,42.63,42.72,42.61,42.72,1336200.0
2017-02-22 10:15:00,42.72,42.72,42.68,42.7,740580.0,42.72,42.72,42.68,42.7,740580.0
2017-02-22 10:20:00,42.71,42.77,42.71,42.72,1021360.0,42.71,42.77,42.71,42.72,1021360.0
2017-02-22 10:25:00,42.72,42.74,42.68,42.72,597860.0,42.72,42.74,42.68,42.72,597860.0
2017-02-22 10:30:00,42.72,42.73,42.69,42.72,288380.0,42.72,42.73,42.69,42.72,288380.0
2017-02-22 10:35:00,42.71,42.71,42.66,42.7,340380.0,42.71,42.71,42.66,42.7,340380.0
2017-02-22 10:40:00,42.7,42.71,42.66,42.67,386600.0,42.7,42.71,42.66,42.67,386600.0
2017-02-22 10:45:00,42.67,42.69,42.65,42.68,315620.0,42.67,42.69,42.65,42.68,315620.0
2017-02-22 10:50:00,42.69,42.74,42.68,42.71,361080.0,42.69,42.74,42.68,42.71,361080.0
2017-02-22 10:55:00,42.7,42.75,42.7,42.74,392720.0,42.7,42.75,42.7,42.74,392720.0
2017-02-22 11:00:00,42.73,42.75,42.7,42.72,564700.0,42.73,42.75,42.7,42.72,564700.0
2017-02-22 11:05:00,42.71,42.74,42.7,42.73,351340.0,42.71,42.74,42.7,42.73,351340.0
2017-02-22 11:10:00,42.73,42.75,42.73,42.75,261060.0,42.73,42.75,42.73,42.75,261060.0
2017-02-22 11:15:00,42.74,42.78,42.73,42.78,447180.0,42.74,42.78,42.73,42.78,447180.0
2017-02-22 11:20:00,42.78,42.8,42.77,42.79,491420.0,42.78,42.8,42.77,42.79,491420.0
2017-02-22 11:25:00,42.79,42.82,42.78,42.8,513220.0,42.79,42.82,42.78,42.8,513220.0
2017-02-22 11:30:00,42.8,42.85,42.8,42.84,663560.0,42.8,42.85,42.8,42.84,663560.0
2017-02-22 11:35:00,42.84,42.85,42.8,42.82,403080.0,42.84,42.85,42.8,42.82,403080.0
2017-02-22 11:40:00,42.8,42.81,42.79,42.79,102820.0,42.8,42.81,42.79,42.79,102820.0
2017-02-22 11:45:00,42.8,42.8,42.76,42.77,326320.0,42.8,42.8,42.76,42.77,326320.0
2017-02-22 11:50:00,42.77,42.8,42.77,42.8,106340.0,42.77,42.8,42.77,42.8,106340.0
2017-02-22 11:55:00,42.81,42.82,42.8,42.81,221560.0,42.81,42.82,42.8,42.81,221560.0
2017-02-22 12:00:00,42.81,42.82,42.8,42.8,158440.0,42.81,42.82,42.8,42.8,158440.0
2017-02-22 12:05:00,42.81,42.82,42.8,42.81,131020.0,42.81,42.82,42.8,42.81,131020.0
2017-02-22 12:10:00,42.82,42.84,42.81,42.84,191700.0,42.82,42.84,42.81,42.84,191700.0
2017-02-22 12:15:00,42.83,42.84,42.82,42.84,233300.0,42.83,42.84,42.82,42.84,233300.0
2017-02-22 12:20:00,42.84,42.85,42.82,42.85,185260.0,42.84,42.85,42.82,42.85,185260.0
2017-02-22 12:25:00,42.84,42.85,42.83,42.83,147820.0,42.84,42.85,42.83,42.83,147820.0
2017-02-22 12:30:00,42.83,42.85,42.82,42.83,429240.0,42.83,42.85,42.82,42.83,429240.0
2017-02-22 12:35:00,42.83,42.85,42.82,42.85,204000.0,42.83,42.85,42.82,42.85,204000.0
2017-02-22 12:40:00,42.84,42.88,42.84,42.87,464540.0,42.84,42.88,42.84,42.87,464540.0
2017-02-22 12:45:00,42.87,42.88,42.85,42.86,333220.0,42.87,42.88,42.85,42.86,333220.0
2017-02-22 12:50:00,42.87,42.89,42.86,42.88,231920.0,42.87,42.89,42.86,42.88,231920.0
2017-02-22 12:55:00,42.88,42.9,42.88,42.89,481940.0,42.88,42.9,42.88,42.89,481940.0
2017-02-22 13:00:00,42.89,42.91,42.87,42.88,543040.0,42.89,42.91,42.87,42.88,543040.0
2017-02-22 13:05:00,42.88,42.9,42.87,42.9,419160.0,42.88,42.9,42.87,42.9,419160.0
2017-02-22 13:10:00,42.9,42.9,42.87,42.88,451260.0,42.9,42.9,42.87,42.88,451260.0
2017-02-22 13:15:00,42.88,42.89,42.85,42.85,294660.0,42.88,42.89,42.85,42.85,294660.0
2017-02-22 13:20:00,42.85,42.88,42.85,42.87,238160.0,42.85,42.88,42.85,42.87,238160.0
2017-02-22 13:25:00,42.87,42.88,42.85,42.88,153220.0,42.87,42.88,42.85,42.88,153220.0
2017-02-22 13:30:00,42.88,42.9,42.88,42.88,290460.0,42.88,42.9,42.88,42.88,290460.0
2017-02-22 13:35:00,42.89,42.92,42.88,42.91,512120.0,42.89,42.92,42.88,42.91,512120.0
2017-02-22 13:40:00,42.91,42.92,42.88,42.9,249440.0,42.91,42.92,42.88,42.9,249440.0
2017-02-22 13:45:00,42.9,42.91,42.89,42.91,243700.0,42.9,42.91,42.89,42.91,243700.0
2017-02-22 13:50:00,42.9,42.91,42.88,42.88,171640.0,42.9,42.91,42.88,42.88,171640.0
2017-02-22 13:55:00,42.89,42.9,42.88,42.88,131580.0,42.89,42.9,42.88,42.88,131580.0
2017-02-22 14:00:00,42.88,42.89,42.85,42.87,478940.0,42.88,42.89,42.85,42.87,478940.0
2017-02-22 14:05:00,42.87,42.88,42.85,42.86,175880.0,42.87,42.88,42.85,42.86,175880.0
2017-02-22 14:10:00,42.85,42.87,42.82,42.86,267980.0,42.85,42.87,42.82,42.86,267980.0
2017-02-22 14:15:00,42.86,42.89,42.86,42.87,232980.0,42.86,42.89,42.86,42.87,232980.0
2017-02-22 14:20:00,42.85,42.88,42.85,42.85,200580.0,42.85,42.88,42.85,42.85,200580.0
2017-02-22 14:25:00,42.86,42.86,42.83,42.85,155360.0,42.86,42.86,42.83,42.85,155360.0
2017-02-22 14:30:00,42.86,42.86,42.82,42.83,222140.0,42.86,42.86,42.82,42.83,222140.0
2017-02-22 14:35:00,42.84,42.84,42.81,42.81,120700.0,42.84,42.84,42.81,42.81,120700.0
2017-02-22 14:40:00,42.81,42.83,42.79,42.81,554040.0,42.81,42.83,42.79,42.81,554040.0
2017-02-22 14:45:00,42.81,42.81,42.79,42.8,345600.0,42.81,42.81,42.79,42.8,345600.0
2017-02-22 14:50:00,42.79,42.8,42.77,42.77,414780.0,42.79,42.8,42.77,42.77,414780.0
2017-02-22 14:55:00,42.77,42.8,42.75,42.78,301680.0,42.77,42.8,42.75,42.78,301680.0
2017-02-22 15:00:00,42.77,42.78,42.75,42.77,284380.0,42.77,42.78,42.75,42.77,284380.0
2017-02-22 15:05:00,42.77,42.77,42.75,42.76,264700.0,42.77,42.77,42.75,42.76,264700.0
2017-02-22 15:10:00,42.77,42.78,42.76,42.77,130040.0,42.77,42.78,42.76,42.77,130040.0
2017-02-22 15:15:00,42.78,42.8,42.77,42.78,199880.0,42.78,42.8,42.77,42.78,199880.0
2017-02-22 15:20:00,42.78,42.81,42.77,42.8,360140.0,42.78,42.81,42.77,42.8,360140.0
2017-02-22 15:25:00,42.8,42.82,42.8,42.82,309260.0,42.8,42.82,42.8,42.82,309260.0
2017-02-22 15:30:00,42.81,42.82,42.8,42.82,226960.0,42.81,42.82,42.8,42.82,226960.0
2017-02-22 15:35:00,42.82,42.82,42.78,42.78,212580.0,42.82,42.82,42.78,42.78,212580.0
2017-02-22 15:40:00,42.78,42.79,42.77,42.78,248780.0,42.78,42.79,42.77,42.78,248780.0
2017-02-22 15:45:00,42.79,42.8,42.76,42.76,644340.0,42.79,42.8,42.76,42.76,644340.0
2017-02-22 15:50:00,42.76,42.79,42.76,42.77,802420.0,42.76,42.79,42.76,42.77,802420.0
2017-02-22 15:55:00,42.77,42.78,42.74,42.78,2285960.0,42.77,42.78,42.74,42.78,2285960.0
2017-02-23 09:30:00,42.88,43.04,42.79,42.98,3759960.0,42.88,43.04,42.79,42.98,3759960.0
2017-02-23 09:35:00,42.98,43.02,42.93,42.96,1102140.0,42.98,43.02,42.93,42.96,1102140.0
2017-02-23 09:40:00,42.93,42.94,42.75,42.76,1575380.0,42.93,42.94,42.75,42.76,1575380.0
2017-02-23 09:45:00,42.77,42.85,42.72,42.81,1261280.0,42.77,42.85,42.72,42.81,1261280.0
2017-02-23 09:50:00,42.8,42.82,42.77,42.8,633260.0,42.8,42.82,42.77,42.8,633260.0
2017-02-23 09:55:00,42.81,42.82,42.75,42.81,665300.0,42.81,42.82,42.75,42.81,665300.0
2017-02-23 10:00:00,42.81,42.86,42.8,42.85,809760.0,42.81,42.86,42.8,42.85,809760.0
2017-02-23 10:05:00,42.85,42.89,42.8,42.82,919120.0,42.85,42.89,42.8,42.82,919120.0
2017-02-23 10:10:00,42.81,42.83,42.76,42.76,678020.0,42.81,42.83,42.76,42.76,678020.0
2017-02-23 10:15:00,42.77,42.8,42.73,42.78,1000540.0,42.77,42.8,42.73,42.78,1000540.0
2017-02-23 10:20:00,42.78,42.79,42.75,42.76,922960.0,42.78,42.79,42.75,42.76,922960.0
2017-02-23 10:25:00,42.77,42.82,42.74,42.78,882680.0,42.77,42.82,42.74,42.78,882680.0
2017-02-23 10:30:00,42.78,42.86,42.77,42.78,444360.0,42.78,42.86,42.77,42.78,444360.0
2017-02-23 10:35:00,42.79,42.86,42.77,42.85,791700.0,42.79,42.86,42.77,42.85,791700.0
2017-02-23 10:40:00,42.85,42.85,42.79,42.8,639540.0,42.85,42.85,42.79,42.8,639540.0
2017-02-23 10:45:00,42.8,42.8,42.74,42.75,531820.0,42.8,42.8,42.74,42.75,531820.0
2017-02-23 10:50:00,42.75,42.76,42.69,42.7,862020.0,42.75,42.76,42.69,42.7,862020.0
2017-02-23 10:55:00,42.7,42.71,42.55,42.58,1964380.0,42.7,42.71,42.55,42.58,1964380.0
2017-02-23 11:00:00,42.58,42.59,42.47,42.54,1407400.0,42.58,42.59,42.47,42.54,1407400.0
2017-02-23 11:05:00,42.54,42.58,42.48,42.48,1408900.0,42.54,42.58,42.48,42.48,1408900.0
2017-02-23 11:10:00,42.49,42.5,42.4,42.44,1684420.0,42.49,42.5,42.4,42.44,1684420.0
2017-02-23 11:15:00,42.44,42.47,42.41,42.47,1269320.0,42.44,42.47,42.41,42.47,1269320.0
2017-02-23 11:20:00,42.47,42.55,42.47,42.53,1279180.0,42.47,42.55,42.47,42.53,1279180.0
2017-02-23 11:25:00,42.52,42.52,42.48,42.49,615460.0,42.52,42.52,42.48,42.49,615460.0
2017-02-23 11:30:00,42.5,42.59,42.49,42.56,631320.0,42.5,42.59,42.49,42.56,631320.0
2017-02-23 11:35:00,42.57,42.6,42.56,42.59,492260.0,42.57,42.6,42.56,42.59,492260.0
2017-02-23 11:40:00,42.6,42.63,42.59,42.61,486420.0,42.6,42.63,42.59,42.61,486420.0
2017-02-23 11:45:00,42.62,42.64,42.59,42.63,370080.0,42.62,42.64,42.59,42.63,370080.0
2017-02-23 11:50:00,42.62,42.63,42.58,42.6,298240.0,42.62,42.63,42.58,42.6,298240.0
2017-02-23 11:55:00,42.61,42.62,42.59,42.6,235420.0,42.61,42.62,42.59,42.6,235420.0
2017-02-23 12:00:00,42.6,42.61,42.58,42.58,279940.0,42.6,42.61,42.58,42.58,279940.0
2017-02-23 12:05:00,42.58,42.6,42.55,42.56,442420.0,42.58,42.6,42.55,42.56,442420.0
2017-02-23 12:10:00,42.56,42.57,42.53,42.54,180700.0,42.56,42.57,42.53,42.54,180700.0
2017-02-23 12:15:00,42.53,42.61,42.53,42.6,756560.0,42.53,42.61,42.53,42.6,756560.0
2017-02-23 12:20:00,42.6,42.64,42.58,42.58,287980.0,42.6,42.64,42.58,42.58,287980.0
2017-02-23 12:25:00,42.58,42.6,42.56,42.58,225060.0,42.58,42.6,42.56,42.58,225060.0
2017-02-23 12:30:00,42.58,42.61,42.57,42.6,337560.0,42.58,42.61,42.57,42.6,337560.0
2017-02-23 12:35:00,42.6,42.62,42.59,42.61,849560.0,42.6,42.62,42.59,42.61,849560.0
2017-02-23 12:40:00,42.62,42.62,42.58,42.59,230760.0,42.62,42.62,42.58,42.59,230760.0
2017-02-23 12:45:00,42.59,42.6,42.58,42.58,151220.0,42.59,42.6,42.58,42.58,151220.0
2017-02-23 12:50:00,42.57,42.58,42.56,42.58,357920.0,42.57,42.58,42.56,42.58,357920.0
2017-02-23 12:55:00,42.57,42.58,42.55,42.56,557900.0,42.57,42.58,42.55,42.56,557900.0
2017-02-23 13:00:00,42.56,42.6,42.56,42.59,238080.0,42.56,42.6,42.56,42.59,238080.0
2017-02-23 13:05:00,42.59,42.6,42.58,42.59,253920.0,42.59,42.6,42.58,42.59,253920.0
2017-02-23 13:10:00,42.6,42.6,42.56,42.56,120260.0,42.6,42.6,42.56,42.56,120260.0
2017-02-23 13:15:00,42.56,42.57,42.54,42.55,186120.0,42.56,42.57,42.54,42.55,186120.0
2017-02-23 13:20:00,42.56,42.57,42.54,42.54,101320.0,42.56,42.57,42.54,42.54,101320.0
2017-02-23 13:25:00,42.54,42.55,42.52,42.53,322400.0,42.54,42.55,42.52,42.53,322400.0
2017-02-23 13:30:00,42.53,42.56,42.53,42.54,81280.0,42.53,42.56,42.53,42.54,81280.0
2017-02-23 13:35:00,42.54,42.59,42.53,42.57,185040.0,42.54,42.59,42.53,42.57,185040.0
2017-02-23 13:40:00,42.58,42.61,42.58,42.59,160360.0,42.58,42.61,42.58,42.59,160360.0
2017-02-23 13:45:00,42.59,42.6,42.56,42.56,271820.0,42.59,42.6,42.56,42.56,271820.0
2017-02-23 13:50:00,42.57,42.58,42.57,42.58,58340.0,42.57,42.58,42.57,42.58,58340.0
2017-02-23 13:55:00,42.58,42.59,42.56,42.57,167700.0,42.58,42.59,42.56,42.57,167700.0
2017-02-23 14:00:00,42.57,42.58,42.56,42.56,120280.0,42.57,42.58,42.56,42.56,120280.0
2017-02-23 14:05:00,42.56,42.57,42.56,42.57,129480.0,42.56,42.57,42.56,42.57,129480.0
2017-02-23 14:10:00,42.57,42.6,42.56,42.59,282240.0,42.57,42.6,42.56,42.59,282240.0
2017-02-23 14:15:00,42.59,42.59,42.56,42.58,172600.0,42.59,42.59,42.56,42.58,172600.0
2017-02-23 14:20:00,42.58,42.59,42.56,42.59,267780.0,42.58,42.59,42.56,42.59,267780.0
2017-02-23 14:25:00,42.59,42.59,42.57,42.58,84960.0,42.59,42.59,42.57,42.58,84960.0
2017-02-23 14:30:00,42.58,42.6,42.57,42.59,195840.0,42.58,42.6,42.57,42.59,195840.0
2017-02-23 14:35:00,42.59,42.62,42.59,42.62,264980.0,42.59,42.62,42.59,42.62,264980.0
2017-02-23 14:40:00,42.62,42.62,42.6,42.61,122280.0,42.62,42.62,42.6,42.61,122280.0
2017-02-23 14:45:00,42.6,42.61,42.57,42.59,339660.0,42.6,42.61,42.57,42.59,339660.0
2017-02-23 14:50:00,42.59,42.6,42.58,42.59,98440.0,42.59,42.6,42.58,42.59,98440.0
2017-02-23 14:55:00,42.59,42.64,42.59,42.6,411020.0,42.59,42.64,42.59,42.6,411020.0
2017-02-23 15:00:00,42.61,42.62,42.59,42.59,288060.0,42.61,42.62,42.59,42.59,288060.0
2017-02-23 15:05:00,42.58,42.59,42.54,42.55,498420.0,42.58,42.59,42.54,42.55,498420.0
2017-02-23 15:10:00,42.55,42.59,42.53,42.57,462660.0,42.55,42.59,42.53,42.57,462660.0
2017-02-23 15:15:00,42.57,42.57,42.53,42.53,495120.0,42.57,42.57,42.53,42.53,495120.0
2017-02-23 15:20:00,42.53,42.58,42.53,42.55,404940.0,42.53,42.58,42.53,42.55,404940.0
2017-02-23 15:25:00,42.54,42.55,42.49,42.5,645560.0,42.54,42.55,42.49,42.5,645560.0
2017-02-23 15:30:00,42.49,42.53,42.49,42.5,671700.0,42.49,42.53,42.49,42.5,671700.0
2017-02-23 15:35:00,42.49,42.54,42.48,42.53,631420.0,42.49,42.54,42.48,42.53,631420.0
2017-02-23 15:40:00,42.53,42.56,42.5,42.53,576840.0,42.53,42.56,42.5,42.53,576840.0
2017-02-23 15:45:00,42.52,42.54,42.48,42.5,703720.0,42.52,42.54,42.48,42.5,703720.0
2017-02-23 15:50:00,42.5,42.54,42.5,42.54,1513820.0,42.5,42.54,42.5,42.54,1513820.0
2017-02-23 15:55:00,42.54,42.61,42.53,42.61,2943580.0,42.54,42.61,42.53,42.61,2943580.0
2017-02-24 09:30:00,42.25,42.29,42.1,42.14,4465280.0,42.25,42.29,42.1,42.14,4465280.0
2017-02-24 09:35:00,42.14,42.2,42.11,42.13,2289000.0,42.14,42.2,42.11,42.13,2289000.0
2017-02-24 09:40:00,42.13,42.19,42.12,42.14,1846060.0,42.13,42.19,42.12,42.14,1846060.0
2017-02-24 09:45:00,42.13,42.14,41.9,41.94,3343020.0,42.13,42.14,41.9,41.94,3343020.0
2017-02-24 09:50:00,41.93,41.97,41.89,41.96,1934100.0,41.93,41.97,41.89,41.96,1934100.0
2017-02-24 09:55:00,41.96,42.09,41.96,42.05,1683520.0,41.96,42.09,41.96,42.05,1683520.0
2017-02-24 10:00:00,42.05,42.1,41.99,42.01,1031720.0,42.05,42.1,41.99,42.01,1031720.0
2017-02-24 10:05:00,42.01,42.02,41.96,41.96,1151520.0,42.01,42.02,41.96,41.96,1151520.0
2017-02-24 10:10:00,41.97,41.97,41.92,41.94,1039040.0,41.97,41.97,41.92,41.94,1039040.0
2017-02-24 10:15:00,41.94,41.96,41.91,41.91,936580.0,41.94,41.96,41.91,41.91,936580.0
2017-02-24 10:20:00,41.92,42.0,41.92,41.96,1121740.0,41.92,42.0,41.92,41.96,1121740.0
2017-02-24 10:25:00,41.97,41.99,41.95,41.99,977620.0,41.97,41.99,41.95,41.99,977620.0
2017-02-24 10:30:00,41.99,42.05,41.98,42.03,881080.0,41.99,42.05,41.98,42.03,881080.0
2017-02-24 10:35:00,42.02,42.11,42.02,42.1,949620.0,42.02,42.11,42.02,42.1,949620.0
2017-02-24 10:40:00,42.11,42.19,42.09,42.16,1376660.0,42.11,42.19,42.09,42.16,1376660.0
2017-02-24 10:45:00,42.16,42.2,42.09,42.09,954020.0,42.16,42.2,42.09,42.09,954020.0
2017-02-24 10:50:00,42.09,42.12,42.07,42.09,560400.0,42.09,42.12,42.07,42.09,560400.0
2017-02-24 10:55:00,42.07,42.14,42.07,42.13,519160.0,42.07,42.14,42.07,42.13,519160.0
2017-02-24 11:00:00,42.14,42.2,42.13,42.16,965880.0,42.14,42.2,42.13,42.16,965880.0
2017-02-24 11:05:00,42.17,42.17,42.11,42.12,455620.0,42.17,42.17,42.11,42.12,455620.0
2017-02-24 11:10:00,42.12,42.16,42.0,42.11,856720.0,42.12,42.16,42.0,42.11,856720.0
2017-02-24 11:15:00,42.11,42.11,42.07,42.09,265900.0,42.11,42.11,42.07,42.09,265900.0
2017-02-24 11:20:00,42.08,42.11,42.08,42.08,428080.0,42.08,42.11,42.08,42.08,428080.0
2017-02-24 11:25:00,42.1,42.1,42.08,42.09,213160.0,42.1,42.1,42.08,42.09,213160.0
2017-02-24 11:30:00,42.09,42.1,42.08,42.08,252120.0,42.09,42.1,42.08,42.08,252120.0
2017-02-24 11:35:00,42.08,42.09,42.05,42.05,338200.0,42.08,42.09,42.05,42.05,338200.0
2017-02-24 11:40:00,42.05,42.06,42.0,42.0,387020.0,42.05,42.06,42.0,42.0,387020.0
2017-02-24 11:45:00,42.0,42.03,42.0,42.03,405260.0,42.0,42.03,42.0,42.03,405260.0
2017-02-24 11:50:00,42.03,42.05,42.02,42.04,221260.0,42.03,42.05,42.02,42.04,221260.0
2017-02-24 11:55:00,42.04,42.05,42.02,42.02,177220.0,42.04,42.05,42.02,42.02,177220.0
2017-02-24 12:00:00,42.02,42.05,42.01,42.04,355080.0,42.02,42.05,42.01,42.04,355080.0
2017-02-24 12:05:00,42.04,42.08,42.04,42.08,414880.0,42.04,42.08,42.04,42.08,414880.0
2017-02-24 12:10:00,42.08,42.09,42.07,42.09,277100.0,42.08,42.09,42.07,42.09,277100.0
2017-02-24 12:15:00,42.09,42.1,42.08,42.08,163280.0,42.09,42.1,42.08,42.08,163280.0
2017-02-24 12:20:00,42.08,42.09,42.06,42.07,110380.0,42.08,42.09,42.06,42.07,110380.0
2017-02-24 12:25:00,42.08,42.09,42.08,42.08,136200.0,42.08,42.09,42.08,42.08,136200.0
2017-02-24 12:30:00,42.08,42.09,42.07,42.07,153660.0,42.08,42.09,42.07,42.07,153660.0
2017-02-24 12:35:00,42.07,42.08,42.06,42.08,134980.0,42.07,42.08,42.06,42.08,134980.0
2017-02-24 12:40:00,42.08,42.11,42.08,42.09,285160.0,42.08,42.11,42.08,42.09,285160.0
2017-02-24 12:45:00,42.1,42.14,42.09,42.14,330540.0,42.1,42.14,42.09,42.14,330540.0
2017-02-24 12:50:00,42.14,42.14,42.11,42.11,306600.0,42.14,42.14,42.11,42.11,306600.0
2017-02-24 12:55:00,42.11,42.14,42.11,42.12,181040.0,42.11,42.14,42.11,42.12,181040.0
2017-02-24 13:00:00,42.12,42.12,42.11,42.12,120160.0,42.12,42.12,42.11,42.12,120160.0
2017-02-24 13:05:00,42.12,42.12,42.1,42.1,139940.0,42.12,42.12,42.1,42.1,139940.0
2017-02-24 13:10:00,42.1,42.12,42.09,42.11,213360.0,42.1,42.12,42.09,42.11,213360.0
2017-02-24 13:15:00,42.11,42.12,42.1,42.11,128360.0,42.11,42.12,42.1,42.11,128360.0
2017-02-24 13:20:00,42.11,42.12,42.1,42.11,172840.0,42.11,42.12,42.1,42.11,172840.0
2017-02-24 13:25:00,42.1,42.1,42.08,42.1,178620.0,42.1,42.1,42.08,42.1,178620.0
2017-02-24 13:30:00,42.1,42.1,42.09,42.1,174940.0,42.1,42.1,42.09,42.1,174940.0
2017-02-24 13:35:00,42.1,42.12,42.09,42.1,205860.0,42.1,42.12,42.09,42.1,205860.0
2017-02-24 13:40:00,42.1,42.12,42.1,42.11,246320.0,42.1,42.12,42.1,42.11,246320.0
2017-02-24 13:45:00,42.11,42.12,42.1,42.1,165920.0,42.11,42.12,42.1,42.1,165920.0
2017-02-24 13:50:00,42.1,42.1,42.08,42.08,186720.0,42.1,42.1,42.08,42.08,186720.0
2017-02-24 13:55:00,42.08,42.11,42.07,42.11,269280.0,42.08,42.11,42.07,42.11,269280.0
2017-02-24 14:00:00,42.11,42.13,42.11,42.13,408720.0,42.11,42.13,42.11,42.13,408720.0
2017-02-24 14:05:00,42.14,42.17,42.13,42.17,767300.0,42.14,42.17,42.13,42.17,767300.0
2017-02-24 14:10:00,42.17,42.18,42.15,42.16,363180.0,42.17,42.18,42.15,42.16,363180.0
2017-02-24 14:15:00,42.15,42.19,42.15,42.19,479720.0,42.15,42.19,42.15,42.19,479720.0
2017-02-24 14:20:00,42.18,42.19,42.16,42.17,294740.0,42.18,42.19,42.16,42.17,294740.0
2017-02-24 14:25:00,42.18,42.18,42.14,42.15,467480.0,42.18,42.18,42.14,42.15,467480.0
2017-02-24 14:30:00,42.15,42.19,42.15,42.19,384180.0,42.15,42.19,42.15,42.19,384180.0
2017-02-24 14:35:00,42.19,42.21,42.18,42.21,636340.0,42.19,42.21,42.18,42.21,636340.0
2017-02-24 14:40:00,42.21,42.25,42.2,42.24,568300.0,42.21,42.25,42.2,42.24,568300.0
2017-02-24 14:45:00,42.24,42.25,42.21,42.23,390460.0,42.24,42.25,42.21,42.23,390460.0
2017-02-24 14:50:00,42.23,42.25,42.22,42.24,285580.0,42.23,42.25,42.22,42.24,285580.0
2017-02-24 14:55:00,42.24,42.25,42.23,42.23,270260.0,42.24,42.25,42.23,42.23,270260.0
2017-02-24 15:00:00,42.23,42.23,42.19,42.2,579780.0,42.23,42.23,42.19,42.2,579780.0
2017-02-24 15:05:00,42.2,42.21,42.18,42.19,347220.0,42.2,42.21,42.18,42.19,347220.0
2017-02-24 15:10:00,42.19,42.2,42.17,42.17,250500.0,42.19,42.2,42.17,42.17,250500.0
2017-02-24 15:15:00,42.17,42.18,42.15,42.15,336580.0,42.17,42.18,42.15,42.15,336580.0
2017-02-24 15:20:00,42.14,42.2,42.14,42.19,661640.0,42.14,42.2,42.14,42.19,661640.0
2017-02-24 15:25:00,42.19,42.21,42.18,42.2,347360.0,42.19,42.21,42.18,42.2,347360.0
2017-02-24 15:30:00,42.21,42.24,42.2,42.22,1032320.0,42.21,42.24,42.2,42.22,1032320.0
2017-02-24 15:35:00,42.22,42.23,42.2,42.21,417460.0,42.22,42.23,42.2,42.21,417460.0
2017-02-24 15:40:00,42.21,42.25,42.21,42.23,641920.0,42.21,42.25,42.21,42.23,641920.0
2017-02-24 15:45:00,42.23,42.24,42.22,42.24,622080.0,42.23,42.24,42.22,42.24,622080.0
2017-02-24 15:50:00,42.24,42.25,42.22,42.23,1566820.0,42.24,42.25,42.22,42.23,1566820.0
2017-02-24 15:55:00,42.23,42.26,42.2,42.26,3556140.0,42.23,42.26,42.2,42.26,3556140.0
2017-02-27 09:30:00,42.11,42.2,41.98,42.04,3907400.0,42.11,42.2,41.98,42.04,3907400.0
2017-02-27 09:35:00,42.04,42.13,42.02,42.06,1710620.0,42.04,42.13,42.02,42.06,1710620.0
2017-02-27 09:40:00,42.07,42.08,42.0,42.02,961980.0,42.07,42.08,42.0,42.02,961980.0
2017-02-27 09:45:00,42.04,42.11,42.02,42.1,647560.0,42.04,42.11,42.02,42.1,647560.0
2017-02-27 09:50:00,42.11,42.2,42.1,42.17,882940.0,42.11,42.2,42.1,42.17,882940.0
2017-02-27 09:55:00,42.17,42.22,42.15,42.22,471520.0,42.17,42.22,42.15,42.22,471520.0
2017-02-27 10:00:00,42.23,42.25,42.2,42.24,808580.0,42.23,42.25,42.2,42.24,808580.0
2017-02-27 10:05:00,42.24,42.27,42.23,42.26,588060.0,42.24,42.27,42.23,42.26,588060.0
2017-02-27 10:10:00,42.27,42.27,42.22,42.23,426140.0,42.27,42.27,42.22,42.23,426140.0
2017-02-27 10:15:00,42.23,42.24,42.19,42.2,624060.0,42.23,42.24,42.19,42.2,624060.0
2017-02-27 10:20:00,42.2,42.23,42.19,42.21,301920.0,42.2,42.23,42.19,42.21,301920.0
2017-02-27 10:25:00,42.23,42.23,42.21,42.21,403260.0,42.23,42.23,42.21,42.21,403260.0
2017-02-27 10:30:00,42.21,42.22,42.2,42.2,251660.0,42.21,42.22,42.2,42.2,251660.0
2017-02-27 10:35:00,42.21,42.26,42.21,42.24,391140.0,42.21,42.26,42.21,42.24,391140.0
2017-02-27 10:40:00,42.24,42.27,42.23,42.26,340420.0,42.24,42.27,42.23,42.26,340420.0
2017-02-27 10:45:00,42.26,42.3,42.26,42.29,511640.0,42.26,42.3,42.26,42.29,511640.0
2017-02-27 10:50:00,42.3,42.39,42.29,42.39,941820.0,42.3,42.39,42.29,42.39,941820.0
2017-02-27 10:55:00,42.4,42.43,42.37,42.38,1022260.0,42.4,42.43,42.37,42.38,1022260.0
2017-02-27 11:00:00,42.39,42.45,42.38,42.42,893700.0,42.39,42.45,42.38,42.42,893700.0
2017-02-27 11:05:00,42.42,42.43,42.4,42.43,310580.0,42.42,42.43,42.4,42.43,310580.0
2017-02-27 11:10:00,42.43,42.46,42.42,42.45,588320.0,42.43,42.46,42.42,42.45,588320.0
2017-02-27 11:15:00,42.45,42.49,42.44,42.49,630180.0,42.45,42.49,42.44,42.49,630180.0
2017-02-27 11:20:00,42.49,42.53,42.49,42.51,859600.0,42.49,42.53,42.49,42.51,859600.0
2017-02-27 11:25:00,42.5,42.5,42.47,42.5,353200.0,42.5,42.5,42.47,42.5,353200.0
2017-02-27 11:30:00,42.49,42.51,42.48,42.49,373460.0,42.49,42.51,42.48,42.49,373460.0
2017-02-27 11:35:00,42.5,42.51,42.47,42.48,367980.0,42.5,42.51,42.47,42.48,367980.0
2017-02-27 11:40:00,42.48,42.5,42.46,42.49,209480.0,42.48,42.5,42.46,42.49,209480.0
2017-02-27 11:45:00,42.49,42.51,42.46,42.47,362920.0,42.49,42.51,42.46,42.47,362920.0
2017-02-27 11:50:00,42.47,42.5,42.47,42.49,231460.0,42.47,42.5,42.47,42.49,231460.0
2017-02-27 11:55:00,42.49,42.51,42.49,42.49,251540.0,42.49,42.51,42.49,42.49,251540.0
2017-02-27 12:00:00,42.49,42.51,42.46,42.5,336540.0,42.49,42.51,42.46,42.5,336540.0
2017-02-27 12:05:00,42.5,42.52,42.49,42.51,312780.0,42.5,42.52,42.49,42.51,312780.0
2017-02-27 12:10:00,42.51,42.55,42.51,42.53,453540.0,42.51,42.55,42.51,42.53,453540.0
2017-02-27 12:15:00,42.52,42.53,42.5,42.52,263400.0,42.52,42.53,42.5,42.52,263400.0
2017-02-27 12:20:00,42.52,42.53,42.52,42.53,248900.0,42.52,42.53,42.52,42.53,248900.0
2017-02-27 12:25:00,42.53,42.53,42.51,42.52,210460.0,42.53,42.53,42.51,42.52,210460.0
2017-02-27 12:30:00,42.52,42.54,42.52,42.54,174900.0,42.52,42.54,42.52,42.54,174900.0
2017-02-27 12:35:00,42.54,42.55,42.53,42.55,286340.0,42.54,42.55,42.53,42.55,286340.0
2017-02-27 12:40:00,42.55,42.58,42.54,42.56,339400.0,42.55,42.58,42.54,42.56,339400.0
2017-02-27 12:45:00,42.56,42.57,42.54,42.56,381640.0,42.56,42.57,42.54,42.56,381640.0
2017-02-27 12:50:00,42.55,42.55,42.53,42.55,220080.0,42.55,42.55,42.53,42.55,220080.0
2017-02-27 12:55:00,42.55,42.55,42.52,42.53,185000.0,42.55,42.55,42.52,42.53,185000.0
2017-02-27 13:00:00,42.54,42.54,42.52,42.54,153700.0,42.54,42.54,42.52,42.54,153700.0
2017-02-27 13:05:00,42.53,42.55,42.52,42.55,155000.0,42.53,42.55,42.52,42.55,155000.0
2017-02-27 13:10:00,42.54,42.55,42.54,42.55,186560.0,42.54,42.55,42.54,42.55,186560.0
2017-02-27 13:15:00,42.55,42.57,42.54,42.56,272760.0,42.55,42.57,42.54,42.56,272760.0
2017-02-27 13:20:00,42.55,42.59,42.55,42.56,609080.0,42.55,42.59,42.55,42.56,609080.0
2017-02-27 13:25:00,42.57,42.59,42.56,42.59,284660.0,42.57,42.59,42.56,42.59,284660.0
2017-02-27 13:30:00,42.59,42.62,42.59,42.6,576800.0,42.59,42.62,42.59,42.6,576800.0
2017-02-27 13:35:00,42.6,42.63,42.6,42.61,493680.0,42.6,42.63,42.6,42.61,493680.0
2017-02-27 13:40:00,42.6,42.61,42.58,42.6,233580.0,42.6,42.61,42.58,42.6,233580.0
2017-02-27 13:45:00,42.6,42.62,42.57,42.58,326580.0,42.6,42.62,42.57,42.58,326580.0
2017-02-27 13:50:00,42.57,42.58,42.55,42.56,283620.0,42.57,42.58,42.55,42.56,283620.0
2017-02-27 13:55:00,42.55,42.57,42.53,42.53,321400.0,42.55,42.57,42.53,42.53,321400.0
2017-02-27 14:00:00,42.54,42.55,42.5,42.5,506960.0,42.54,42.55,42.5,42.5,506960.0
2017-02-27 14:05:00,42.5,42.53,42.49,42.52,298100.0,42.5,42.53,42.49,42.52,298100.0
2017-02-27 14:10:00,42.52,42.54,42.51,42.52,113000.0,42.52,42.54,42.51,42.52,113000.0
2017-02-27 14:15:00,42.53,42.54,42.52,42.54,117820.0,42.53,42.54,42.52,42.54,117820.0
2017-02-27 14:20:00,42.53,42.53,42.52,42.53,263680.0,42.53,42.53,42.52,42.53,263680.0
2017-02-27 14:25:00,42.53,42.54,42.52,42.52,221080.0,42.53,42.54,42.52,42.52,221080.0
2017-02-27 14:30:00,42.52,42.54,42.52,42.54,159840.0,42.52,42.54,42.52,42.54,159840.0
2017-02-27 14:35:00,42.54,42.54,42.52,42.52,126060.0,42.54,42.54,42.52,42.52,126060.0
2017-02-27 14:40:00,42.52,42.52,42.5,42.51,216860.0,42.52,42.52,42.5,42.51,216860.0
2017-02-27 14:45:00,42.51,42.52,42.5,42.52,257520.0,42.51,42.52,42.5,42.52,257520.0
2017-02-27 14:50:00,42.51,42.52,42.48,42.48,621520.0,42.51,42.52,42.48,42.48,621520.0
2017-02-27 14:55:00,42.48,42.5,42.47,42.49,325300.0,42.48,42.5,42.47,42.49,325300.0
2017-02-27 15:00:00,42.48,42.49,42.46,42.46,191800.0,42.48,42.49,42.46,42.46,191800.0
2017-02-27 15:05:00,42.46,42.48,42.43,42.46,389160.0,42.46,42.48,42.43,42.46,389160.0
2017-02-27 15:10:00,42.45,42.45,42.43,42.44,421960.0,42.45,42.45,42.43,42.44,421960.0
2017-02-27 15:15:00,42.43,42.44,42.42,42.42,254300.0,42.43,42.44,42.42,42.42,254300.0
2017-02-27 15:20:00,42.42,42.42,42.4,42.41,363220.0,42.42,42.42,42.4,42.41,363220.0
2017-02-27 15:25:00,42.41,42.42,42.39,42.4,240640.0,42.41,42.42,42.39,42.4,240640.0
2017-02-27 15:30:00,42.4,42.43,42.39,42.41,538940.0,42.4,42.43,42.39,42.41,538940.0
2017-02-27 15:35:00,42.41,42.42,42.41,42.42,228180.0,42.41,42.42,42.41,42.42,228180.0
2017-02-27 15:40:00,42.41,42.43,42.4,42.41,595680.0,42.41,42.43,42.4,42.41,595680.0
2017-02-27 15:45:00,42.41,42.41,42.39,42.39,458300.0,42.41,42.41,42.39,42.39,458300.0
2017-02-27 15:50:00,42.4,42.43,42.39,42.42,515120.0,42.4,42.43,42.39,42.42,515120.0
2017-02-27 15:55:00,42.42,42.44,42.4,42.43,1781880.0,42.42,42.44,42.4,42.43,1781880.0
2017-02-28 09:30:00,42.57,42.59,42.46,42.52,2032460.0,42.57,42.59,42.46,42.52,2032460.0
2017-02-28 09:35:00,42.55,42.64,42.52,42.63,1206540.0,42.55,42.64,42.52,42.63,1206540.0
2017-02-28 09:40:00,42.63,42.7,42.58,42.64,1926080.0,42.63,42.7,42.58,42.64,1926080.0
2017-02-28 09:45:00,42.65,42.69,42.61,42.64,1455120.0,42.65,42.69,42.61,42.64,1455120.0
2017-02-28 09:50:00,42.64,42.65,42.6,42.62,659340.0,42.64,42.65,42.6,42.62,659340.0
2017-02-28 09:55:00,42.62,42.63,42.52,42.6,834260.0,42.62,42.63,42.52,42.6,834260.0
2017-02-28 10:00:00,42.6,42.66,42.59,42.64,592620.0,42.6,42.66,42.59,42.64,592620.0
2017-02-28 10:05:00,42.65,42.66,42.58,42.6,594980.0,42.65,42.66,42.58,42.6,594980.0
2017-02-28 10:10:00,42.59,42.61,42.59,42.59,378420.0,42.59,42.61,42.59,42.59,378420.0
2017-02-28 10:15:00,42.6,42.62,42.59,42.59,263720.0,42.6,42.62,42.59,42.59,263720.0
2017-02-28 10:20:00,42.6,42.6,42.53,42.53,360920.0,42.6,42.6,42.53,42.53,360920.0
2017-02-28 10:25:00,42.54,42.55,42.49,42.5,578420.0,42.54,42.55,42.49,42.5,578420.0
2017-02-28 10:30:00,42.49,42.53,42.48,42.5,503380.0,42.49,42.53,42.48,42.5,503380.0
2017-02-28 10:35:00,42.5,42.5,42.48,42.49,319480.0,42.5,42.5,42.48,42.49,319480.0
2017-02-28 10:40:00,42.49,42.49,42.44,42.44,479840.0,42.49,42.49,42.44,42.44,479840.0
2017-02-28 10:45:00,42.44,42.44,42.39,42.41,575100.0,42.44,42.44,42.39,42.41,575100.0
2017-02-28 10:50:00,42.42,42.45,42.4,42.44,331200.0,42.42,42.45,42.4,42.44,331200.0
2017-02-28 10:55:00,42.43,42.48,42.43,42.46,320040.0,42.43,42.48,42.43,42.46,320040.0
2017-02-28 11:00:00,42.45,42.45,42.41,42.43,213900.0,42.45,42.45,42.41,42.43,213900.0
2017-02-28 11:05:00,42.43,42.44,42.41,42.42,306340.0,42.43,42.44,42.41,42.42,306340.0
2017-02-28 11:10:00,42.42,42.42,42.4,42.42,371380.0,42.42,42.42,42.4,42.42,371380.0
2017-02-28 11:15:00,42.41,42.42,42.39,42.4,203240.0,42.41,42.42,42.39,42.4,203240.0
2017-02-28 11:20:00,42.4,42.47,42.39,42.47,816560.0,42.4,42.47,42.39,42.47,816560.0
2017-02-28 11:25:00,42.47,42.49,42.45,42.46,517400.0,42.47,42.49,42.45,42.46,517400.0
2017-02-28 11:30:00,42.47,42.48,42.45,42.46,132300.0,42.47,42.48,42.45,42.46,132300.0
2017-02-28 11:35:00,42.46,42.46,42.43,42.43,156880.0,42.46,42.46,42.43,42.43,156880.0
2017-02-28 11:40:00,42.44,42.44,42.41,42.41,267380.0,42.44,42.44,42.41,42.41,267380.0
2017-02-28 11:45:00,42.41,42.42,42.39,42.4,301780.0,42.41,42.42,42.39,42.4,301780.0
2017-02-28 11:50:00,42.4,42.4,42.31,42.33,602920.0,42.4,42.4,42.31,42.33,602920.0
2017-02-28 11:55:00,42.33,42.34,42.29,42.3,702320.0,42.33,42.34,42.29,42.3,702320.0
2017-02-28 12:00:00,42.31,42.32,42.27,42.31,365320.0,42.31,42.32,42.27,42.31,365320.0
2017-02-28 12:05:00,42.3,42.33,42.24,42.26,604600.0,42.3,42.33,42.24,42.26,604600.0
2017-02-28 12:10:00,42.25,42.29,42.25,42.27,227900.0,42.25,42.29,42.25,42.27,227900.0
2017-02-28 12:15:00,42.27,42.28,42.23,42.24,361720.0,42.27,42.28,42.23,42.24,361720.0
2017-02-28 12:20:00,42.24,42.25,42.15,42.15,846760.0,42.24,42.25,42.15,42.15,846760.0
2017-02-28 12:25:00,42.17,42.19,42.1,42.18,624500.0,42.17,42.19,42.1,42.18,624500.0
2017-02-28 12:30:00,42.17,42.23,42.17,42.22,832020.0,42.17,42.23,42.17,42.22,832020.0
2017-02-28 12:35:00,42.22,42.23,42.14,42.18,759520.0,42.22,42.23,42.14,42.18,759520.0
2017-02-28 12:40:00,42.18,42.21,42.18,42.18,266000.0,42.18,42.21,42.18,42.18,266000.0
2017-02-28 12:45:00,42.18,42.23,42.18,42.22,261440.0,42.18,42.23,42.18,42.22,261440.0
2017-02-28 12:50:00,42.22,42.28,42.22,42.27,405440.0,42.22,42.28,42.22,42.27,405440.0
2017-02-28 12:55:00,42.26,42.28,42.24,42.25,271560.0,42.26,42.28,42.24,42.25,271560.0
2017-02-28 13:00:00,42.26,42.33,42.26,42.31,461760.0,42.26,42.33,42.26,42.31,461760.0
2017-02-28 13:05:00,42.3,42.32,42.27,42.3,175560.0,42.3,42.32,42.27,42.3,175560.0
2017-02-28 13:10:00,42.3,42.32,42.28,42.3,203720.0,42.3,42.32,42.28,42.3,203720.0
2017-02-28 13:15:00,42.3,42.31,42.27,42.27,186860.0,42.3,42.31,42.27,42.27,186860.0
2017-02-28 13:20:00,42.27,42.3,42.24,42.29,475960.0,42.27,42.3,42.24,42.29,475960.0
2017-02-28 13:25:00,42.3,42.31,42.28,42.29,99000.0,42.3,42.31,42.28,42.29,99000.0
2017-02-28 13:30:00,42.3,42.31,42.27,42.28,157640.0,42.3,42.31,42.27,42.28,157640.0
2017-02-28 13:35:00,42.28,42.29,42.25,42.26,223540.0,42.28,42.29,42.25,42.26,223540.0
2017-02-28 13:40:00,42.27,42.28,42.26,42.28,106200.0,42.27,42.28,42.26,42.28,106200.0
2017-02-28 13:45:00,42.27,42.31,42.27,42.29,211260.0,42.27,42.31,42.27,42.29,211260.0
2017-02-28 13:50:00,42.31,42.35,42.29,42.33,248280.0,42.31,42.35,42.29,42.33,248280.0
2017-02-28 13:55:00,42.34,42.38,42.33,42.37,251260.0,42.34,42.38,42.33,42.37,251260.0
2017-02-28 14:00:00,42.38,42.38,42.34,42.36,516060.0,42.38,42.38,42.34,42.36,516060.0
2017-02-28 14:05:00,42.34,42.34,42.27,42.28,569380.0,42.34,42.34,42.27,42.28,569380.0
2017-02-28 14:10:00,42.28,42.29,42.26,42.27,433000.0,42.28,42.29,42.26,42.27,433000.0
2017-02-28 14:15:00,42.28,42.29,42.26,42.27,206860.0,42.28,42.29,42.26,42.27,206860.0
2017-02-28 14:20:00,42.27,42.28,42.26,42.26,153340.0,42.27,42.28,42.26,42.26,153340.0
2017-02-28 14:25:00,42.26,42.28,42.25,42.27,233100.0,42.26,42.28,42.25,42.27,233100.0
2017-02-28 14:30:00,42.27,42.28,42.26,42.26,240780.0,42.27,42.28,42.26,42.26,240780.0
2017-02-28 14:35:00,42.25,42.28,42.25,42.28,85260.0,42.25,42.28,42.25,42.28,85260.0
2017-02-28 14:40:00,42.28,42.3,42.27,42.29,147080.0,42.28,42.3,42.27,42.29,147080.0
2017-02-28 14:45:00,42.29,42.32,42.28,42.31,247460.0,42.29,42.32,42.28,42.31,247460.0
2017-02-28 14:50:00,42.33,42.33,42.25,42.25,397560.0,42.33,42.33,42.25,42.25,397560.0
2017-02-28 14:55:00,42.26,42.27,42.26,42.26,220540.0,42.26,42.27,42.26,42.26,220540.0
2017-02-28 15:00:00,42.27,42.28,42.25,42.28,172420.0,42.27,42.28,42.25,42.28,172420.0
2017-02-28 15:05:00,42.27,42.29,42.25,42.27,225840.0,42.27,42.29,42.25,42.27,225840.0
2017-02-28 15:10:00,42.28,42.29,42.27,42.28,259400.0,42.28,42.29,42.27,42.28,259400.0
2017-02-28 15:15:00,42.28,42.29,42.27,42.27,244380.0,42.28,42.29,42.27,42.27,244380.0
2017-02-28 15:20:00,42.28,42.28,42.23,42.23,398880.0,42.28,42.28,42.23,42.23,398880.0
2017-02-28 15:25:00,42.24,42.25,42.21,42.24,397320.0,42.24,42.25,42.21,42.24,397320.0
2017-02-28 15:30:00,42.23,42.25,42.16,42.16,630840.0,42.23,42.25,42.16,42.16,630840.0
2017-02-28 15:35:00,42.16,42.23,42.16,42.18,937280.0,42.16,42.23,42.16,42.18,937280.0
2017-02-28 15:40:00,42.17,42.2,42.15,42.19,652200.0,42.17,42.2,42.15,42.19,652200.0
2017-02-28 15:45:00,42.2,42.23,42.2,42.23,559240.0,42.2,42.23,42.2,42.23,559240.0
2017-02-28 15:50:00,42.23,42.27,42.22,42.23,852140.0,42.23,42.27,42.22,42.23,852140.0
2017-02-28 15:55:00,42.23,42.28,42.23,42.25,1941120.0,42.23,42.28,42.23,42.25,1941120.0
2017-03-01 09:30:00,42.65,42.68,42.5,42.5,2631680.0,42.65,42.68,42.5,42.5,2631680.0
2017-03-01 09:35:00,42.52,42.62,42.45,42.6,1544840.0,42.52,42.62,42.45,42.6,1544840.0
2017-03-01 09:40:00,42.6,42.6,42.51,42.56,714840.0,42.6,42.6,42.51,42.56,714840.0
2017-03-01 09:45:00,42.55,42.58,42.52,42.52,665100.0,42.55,42.58,42.52,42.52,665100.0
2017-03-01 09:50:00,42.55,42.57,42.49,42.5,649480.0,42.55,42.57,42.49,42.5,649480.0
2017-03-01 09:55:00,42.5,42.57,42.49,42.57,646080.0,42.5,42.57,42.49,42.57,646080.0
2017-03-01 10:00:00,42.58,42.61,42.57,42.59,928440.0,42.58,42.61,42.57,42.59,928440.0
2017-03-01 10:05:00,42.57,42.58,42.5,42.54,521680.0,42.57,42.58,42.5,42.54,521680.0
2017-03-01 10:10:00,42.53,42.61,42.53,42.6,406140.0,42.53,42.61,42.53,42.6,406140.0
2017-03-01 10:15:00,42.6,42.6,42.55,42.57,463060.0,42.6,42.6,42.55,42.57,463060.0
2017-03-01 10:20:00,42.57,42.59,42.55,42.57,265020.0,42.57,42.59,42.55,42.57,265020.0
2017-03-01 10:25:00,42.57,42.57,42.54,42.56,387660.0,42.57,42.57,42.54,42.56,387660.0
2017-03-01 10:30:00,42.56,42.57,42.53,42.55,275760.0,42.56,42.57,42.53,42.55,275760.0
2017-03-01 10:35:00,42.55,42.56,42.52,42.52,211460.0,42.55,42.56,42.52,42.52,211460.0
2017-03-01 10:40:00,42.52,42.52,42.5,42.5,406720.0,42.52,42.52,42.5,42.5,406720.0
2017-03-01 10:45:00,42.5,42.52,42.49,42.52,261340.0,42.5,42.52,42.49,42.52,261340.0
2017-03-01 10:50:00,42.52,42.53,42.48,42.49,197760.0,42.52,42.53,42.48,42.49,197760.0
2017-03-01 10:55:00,42.5,42.52,42.49,42.51,242000.0,42.5,42.52,42.49,42.51,242000.0
2017-03-01 11:00:00,42.51,42.52,42.46,42.48,406020.0,42.51,42.52,42.46,42.48,406020.0
2017-03-01 11:05:00,42.47,42.51,42.47,42.51,317700.0,42.47,42.51,42.47,42.51,317700.0
2017-03-01 11:10:00,42.5,42.54,42.5,42.53,279700.0,42.5,42.54,42.5,42.53,279700.0
2017-03-01 11:15:00,42.52,42.54,42.51,42.53,264820.0,42.52,42.54,42.51,42.53,264820.0
2017-03-01 11:20:00,42.52,42.53,42.5,42.51,196380.0,42.52,42.53,42.5,42.51,196380.0
2017-03-01 11:25:00,42.52,42.55,42.51,42.53,290000.0,42.52,42.55,42.51,42.53,290000.0
2017-03-01 11:30:00,42.54,42.59,42.54,42.58,549640.0,42.54,42.59,42.54,42.58,549640.0
2017-03-01 11:35:00,42.58,42.59,42.56,42.57,424480.0,42.58,42.59,42.56,42.57,424480.0
2017-03-01 11:40:00,42.56,42.58,42.56,42.57,174760.0,42.56,42.58,42.56,42.57,174760.0
2017-03-01 11:45:00,42.57,42.6,42.56,42.6,445240.0,42.57,42.6,42.56,42.6,445240.0
2017-03-01 11:50:00,42.6,42.64,42.59,42.62,963640.0,42.6,42.64,42.59,42.62,963640.0
2017-03-01 11:55:00,42.62,42.66,42.61,42.64,873480.0,42.62,42.66,42.61,42.64,873480.0
2017-03-01 12:00:00,42.64,42.72,42.64,42.72,945700.0,42.64,42.72,42.64,42.72,945700.0
2017-03-01 12:05:00,42.71,42.72,42.68,42.68,655900.0,42.71,42.72,42.68,42.68,655900.0
2017-03-01 12:10:00,42.68,42.74,42.68,42.73,559100.0,42.68,42.74,42.68,42.73,559100.0
2017-03-01 12:15:00,42.73,42.74,42.71,42.73,364820.0,42.73,42.74,42.71,42.73,364820.0
2017-03-01 12:20:00,42.72,42.74,42.71,42.71,480020.0,42.72,42.74,42.71,42.71,480020.0
2017-03-01 12:25:00,42.71,42.73,42.69,42.69,308080.0,42.71,42.73,42.69,42.69,308080.0
2017-03-01 12:30:00,42.7,42.7,42.63,42.63,483640.0,42.7,42.7,42.63,42.63,483640.0
2017-03-01 12:35:00,42.64,42.66,42.63,42.64,336300.0,42.64,42.66,42.63,42.64,336300.0
2017-03-01 12:40:00,42.63,42.63,42.58,42.58,623160.0,42.63,42.63,42.58,42.58,623160.0
2017-03-01 12:45:00,42.58,42.6,42.58,42.6,331340.0,42.58,42.6,42.58,42.6,331340.0
2017-03-01 12:50:00,42.59,42.64,42.59,42.6,352880.0,42.59,42.64,42.59,42.6,352880.0
2017-03-01 12:55:00,42.6,42.6,42.57,42.59,282720.0,42.6,42.6,42.57,42.59,282720.0
2017-03-01 13:00:00,42.6,42.63,42.6,42.62,154100.0,42.6,42.63,42.6,42.62,154100.0
2017-03-01 13:05:00,42.62,42.63,42.57,42.58,293760.0,42.62,42.63,42.57,42.58,293760.0
2017-03-01 13:10:00,42.57,42.59,42.56,42.59,255380.0,42.57,42.59,42.56,42.59,255380.0
2017-03-01 13:15:00,42.59,42.6,42.57,42.58,215420.0,42.59,42.6,42.57,42.58,215420.0
2017-03-01 13:20:00,42.59,42.61,42.57,42.59,189700.0,42.59,42.61,42.57,42.59,189700.0
2017-03-01 13:25:00,42.59,42.62,42.59,42.61,162520.0,42.59,42.62,42.59,42.61,162520.0
2017-03-01 13:30:00,42.61,42.62,42.6,42.61,249280.0,42.61,42.62,42.6,42.61,249280.0
2017-03-01 13:35:00,42.61,42.62,42.6,42.6,145380.0,42.61,42.62,42.6,42.6,145380.0
2017-03-01 13:40:00,42.6,42.62,42.59,42.62,174500.0,42.6,42.62,42.59,42.62,174500.0
2017-03-01 13:45:00,42.62,42.64,42.61,42.64,352480.0,42.62,42.64,42.61,42.64,352480.0
2017-03-01 13:50:00,42.64,42.65,42.63,42.64,216860.0,42.64,42.65,42.63,42.64,216860.0
2017-03-01 13:55:00,42.64,42.65,42.63,42.64,207720.0,42.64,42.65,42.63,42.64,207720.0
2017-03-01 14:00:00,42.64,42.64,42.62,42.62,232740.0,42.64,42.64,42.62,42.62,232740.0
2017-03-01 14:05:00,42.62,42.65,42.62,42.62,149860.0,42.62,42.65,42.62,42.62,149860.0
2017-03-01 14:10:00,42.63,42.64,42.61,42.63,219280.0,42.63,42.64,42.61,42.63,219280.0
2017-03-01 14:15:00,42.62,42.69,42.62,42.69,659520.0,42.62,42.69,42.62,42.69,659520.0
2017-03-01 14:20:00,42.68,42.71,42.68,42.7,408140.0,42.68,42.71,42.68,42.7,408140.0
2017-03-01 14:25:00,42.69,42.71,42.69,42.7,341120.0,42.69,42.71,42.69,42.7,341120.0
2017-03-01 14:30:00,42.7,42.72,42.69,42.69,307720.0,42.7,42.72,42.69,42.69,307720.0
2017-03-01 14:35:00,42.7,42.7,42.68,42.69,354960.0,42.7,42.7,42.68,42.69,354960.0
2017-03-01 14:40:00,42.7,42.71,42.68,42.7,208720.0,42.7,42.71,42.68,42.7,208720.0
2017-03-01 14:45:00,42.69,42.71,42.68,42.71,288620.0,42.69,42.71,42.68,42.71,288620.0
2017-03-01 14:50:00,42.7,42.71,42.68,42.7,240960.0,42.7,42.71,42.68,42.7,240960.0
2017-03-01 14:55:00,42.7,42.71,42.69,42.7,169400.0,42.7,42.71,42.69,42.7,169400.0
2017-03-01 15:00:00,42.71,42.71,42.66,42.67,498340.0,42.71,42.71,42.66,42.67,498340.0
2017-03-01 15:05:00,42.67,42.69,42.66,42.66,182040.0,42.67,42.69,42.66,42.66,182040.0
2017-03-01 15:10:00,42.66,42.69,42.66,42.67,434680.0,42.66,42.69,42.66,42.67,434680.0
2017-03-01 15:15:00,42.66,42.67,42.63,42.65,535900.0,42.66,42.67,42.63,42.65,535900.0
2017-03-01 15:20:00,42.66,42.67,42.63,42.66,380720.0,42.66,42.67,42.63,42.66,380720.0
2017-03-01 15:25:00,42.66,42.67,42.61,42.63,403460.0,42.66,42.67,42.61,42.63,403460.0
2017-03-01 15:30:00,42.64,42.65,42.63,42.63,296480.0,42.64,42.65,42.63,42.63,296480.0
2017-03-01 15:35:00,42.64,42.67,42.64,42.64,283380.0,42.64,42.67,42.64,42.64,283380.0
2017-03-01 15:40:00,42.65,42.67,42.64,42.66,410860.0,42.65,42.67,42.64,42.66,410860.0
2017-03-01 15:45:00,42.67,42.68,42.66,42.68,494120.0,42.67,42.68,42.66,42.68,494120.0
2017-03-01 15:50:00,42.68,42.7,42.67,42.68,1283900.0,42.68,42.7,42.67,42.68,1283900.0
2017-03-01 15:55:00,42.67,42.69,42.61,42.65,1881660.0,42.67,42.69,42.61,42.65,1881660.0
2017-03-02 09:30:00,42.65,42.69,42.54,42.66,1940080.0,42.65,42.69,42.54,42.66,1940080.0
2017-03-02 09:35:00,42.63,42.7,42.62,42.66,772580.0,42.63,42.7,42.62,42.66,772580.0
2017-03-02 09:40:00,42.66,42.74,42.63,42.7,646640.0,42.66,42.74,42.63,42.7,646640.0
2017-03-02 09:45:00,42.7,42.74,42.63,42.69,792220.0,42.7,42.74,42.63,42.69,792220.0
2017-03-02 09:50:00,42.67,42.69,42.63,42.67,450820.0,42.67,42.69,42.63,42.67,450820.0
2017-03-02 09:55:00,42.65,42.7,42.65,42.69,436300.0,42.65,42.7,42.65,42.69,436300.0
2017-03-02 10:00:00,42.68,42.69,42.59,42.61,576160.0,42.68,42.69,42.59,42.61,576160.0
2017-03-02 10:05:00,42.62,42.64,42.57,42.57,374140.0,42.62,42.64,42.57,42.57,374140.0
2017-03-02 10:10:00,42.57,42.6,42.53,42.55,749260.0,42.57,42.6,42.53,42.55,749260.0
2017-03-02 10:15:00,42.54,42.55,42.51,42.53,496520.0,42.54,42.55,42.51,42.53,496520.0
2017-03-02 10:20:00,42.53,42.55,42.49,42.53,903420.0,42.53,42.55,42.49,42.53,903420.0
2017-03-02 10:25:00,42.53,42.58,42.51,42.57,476320.0,42.53,42.58,42.51,42.57,476320.0
2017-03-02 10:30:00,42.56,42.58,42.55,42.56,419560.0,42.56,42.58,42.55,42.56,419560.0
2017-03-02 10:35:00,42.56,42.57,42.55,42.55,208700.0,42.56,42.57,42.55,42.55,208700.0
2017-03-02 10:40:00,42.55,42.56,42.52,42.55,490320.0,42.55,42.56,42.52,42.55,490320.0
2017-03-02 10:45:00,42.55,42.59,42.55,42.59,396160.0,42.55,42.59,42.55,42.59,396160.0
2017-03-02 10:50:00,42.58,42.62,42.58,42.59,382300.0,42.58,42.62,42.58,42.59,382300.0
2017-03-02 10:55:00,42.58,42.58,42.53,42.54,426520.0,42.58,42.58,42.53,42.54,426520.0
2017-03-02 11:00:00,42.54,42.55,42.52,42.53,361980.0,42.54,42.55,42.52,42.53,361980.0
2017-03-02 11:05:00,42.54,42.54,42.5,42.51,311220.0,42.54,42.54,42.5,42.51,311220.0
2017-03-02 11:10:00,42.51,42.51,42.42,42.46,988180.0,42.51,42.51,42.42,42.46,988180.0
2017-03-02 11:15:00,42.46,42.46,42.42,42.46,330800.0,42.46,42.46,42.42,42.46,330800.0
2017-03-02 11:20:00,42.46,42.48,42.45,42.47,272780.0,42.46,42.48,42.45,42.47,272780.0
2017-03-02 11:25:00,42.47,42.49,42.44,42.46,681580.0,42.47,42.49,42.44,42.46,681580.0
2017-03-02 11:30:00,42.46,42.49,42.42,42.44,322340.0,42.46,42.49,42.42,42.44,322340.0
2017-03-02 11:35:00,42.44,42.45,42.44,42.45,155720.0,42.44,42.45,42.44,42.45,155720.0
2017-03-02 11:40:00,42.45,42.5,42.45,42.48,282840.0,42.45,42.5,42.45,42.48,282840.0
2017-03-02 11:45:00,42.48,42.51,42.47,42.51,208700.0,42.48,42.51,42.47,42.51,208700.0
2017-03-02 11:50:00,42.51,42.51,42.49,42.5,220300.0,42.51,42.51,42.49,42.5,220300.0
2017-03-02 11:55:00,42.5,42.53,42.49,42.53,224600.0,42.5,42.53,42.49,42.53,224600.0
2017-03-02 12:00:00,42.53,42.56,42.52,42.55,314600.0,42.53,42.56,42.52,42.55,314600.0
2017-03-02 12:05:00,42.55,42.56,42.53,42.54,177940.0,42.55,42.56,42.53,42.54,177940.0
2017-03-02 12:10:00,42.53,42.54,42.51,42.51,224060.0,42.53,42.54,42.51,42.51,224060.0
2017-03-02 12:15:00,42.52,42.53,42.47,42.47,317960.0,42.52,42.53,42.47,42.47,317960.0
2017-03-02 12:20:00,42.46,42.47,42.42,42.43,536600.0,42.46,42.47,42.42,42.43,536600.0
2017-03-02 12:25:00,42.43,42.45,42.41,42.45,346320.0,42.43,42.45,42.41,42.45,346320.0
2017-03-02 12:30:00,42.45,42.48,42.45,42.46,186920.0,42.45,42.48,42.45,42.46,186920.0
2017-03-02 12:35:00,42.47,42.48,42.46,42.47,137800.0,42.47,42.48,42.46,42.47,137800.0
2017-03-02 12:40:00,42.47,42.48,42.45,42.47,166240.0,42.47,42.48,42.45,42.47,166240.0
2017-03-02 12:45:00,42.48,42.48,42.45,42.45,93160.0,42.48,42.48,42.45,42.45,93160.0
2017-03-02 12:50:00,42.45,42.48,42.44,42.48,86320.0,42.45,42.48,42.44,42.48,86320.0
2017-03-02 12:55:00,42.48,42.5,42.48,42.49,217460.0,42.48,42.5,42.48,42.49,217460.0
2017-03-02 13:00:00,42.49,42.5,42.47,42.47,301700.0,42.49,42.5,42.47,42.47,301700.0
2017-03-02 13:05:00,42.47,42.47,42.46,42.47,204300.0,42.47,42.47,42.46,42.47,204300.0
2017-03-02 13:10:00,42.46,42.49,42.45,42.49,169900.0,42.46,42.49,42.45,42.49,169900.0
2017-03-02 13:15:00,42.48,42.48,42.46,42.46,61820.0,42.48,42.48,42.46,42.46,61820.0
2017-03-02 13:20:00,42.46,42.47,42.45,42.46,148460.0,42.46,42.47,42.45,42.46,148460.0
2017-03-02 13:25:00,42.46,42.47,42.46,42.47,202320.0,42.46,42.47,42.46,42.47,202320.0
2017-03-02 13:30:00,42.47,42.48,42.46,42.47,137260.0,42.47,42.48,42.46,42.47,137260.0
2017-03-02 13:35:00,42.48,42.49,42.46,42.47,126780.0,42.48,42.49,42.46,42.47,126780.0
2017-03-02 13:40:00,42.47,42.48,42.46,42.47,76100.0,42.47,42.48,42.46,42.47,76100.0
2017-03-02 13:45:00,42.47,42.48,42.46,42.47,153520.0,42.47,42.48,42.46,42.47,153520.0
2017-03-02 13:50:00,42.47,42.47,42.44,42.46,184200.0,42.47,42.47,42.44,42.46,184200.0
2017-03-02 13:55:00,42.45,42.46,42.44,42.44,90880.0,42.45,42.46,42.44,42.44,90880.0
2017-03-02 14:00:00,42.44,42.46,42.44,42.45,191940.0,42.44,42.46,42.44,42.45,191940.0
2017-03-02 14:05:00,42.45,42.47,42.45,42.46,196200.0,42.45,42.47,42.45,42.46,196200.0
2017-03-02 14:10:00,42.46,42.48,42.45,42.47,149960.0,42.46,42.48,42.45,42.47,149960.0
2017-03-02 14:15:00,42.47,42.47,42.45,42.45,96420.0,42.47,42.47,42.45,42.45,96420.0
2017-03-02 14:20:00,42.46,42.46,42.45,42.45,64180.0,42.46,42.46,42.45,42.45,64180.0
2017-03-02 14:25:00,42.45,42.48,42.45,42.47,176900.0,42.45,42.48,42.45,42.47,176900.0
2017-03-02 14:30:00,42.47,42.48,42.45,42.47,155280.0,42.47,42.48,42.45,42.47,155280.0
2017-03-02 14:35:00,42.47,42.48,42.46,42.46,112960.0,42.47,42.48,42.46,42.46,112960.0
2017-03-02 14:40:00,42.46,42.48,42.46,42.47,75880.0,42.46,42.48,42.46,42.47,75880.0
2017-03-02 14:45:00,42.47,42.5,42.47,42.49,199420.0,42.47,42.5,42.47,42.49,199420.0
2017-03-02 14:50:00,42.5,42.5,42.47,42.47,83540.0,42.5,42.5,42.47,42.47,83540.0
2017-03-02 14:55:00,42.47,42.48,42.46,42.46,168180.0,42.47,42.48,42.46,42.46,168180.0
2017-03-02 15:00:00,42.46,42.47,42.44,42.46,163560.0,42.46,42.47,42.44,42.46,163560.0
2017-03-02 15:05:00,42.46,42.46,42.45,42.45,221560.0,42.46,42.46,42.45,42.45,221560.0
2017-03-02 15:10:00,42.46,42.46,42.44,42.44,73140.0,42.46,42.46,42.44,42.44,73140.0
2017-03-02 15:15:00,42.44,42.44,42.36,42.41,855780.0,42.44,42.44,42.36,42.41,855780.0
2017-03-02 15:20:00,42.42,42.44,42.41,42.42,455960.0,42.42,42.44,42.41,42.42,455960.0
2017-03-02 15:25:00,42.42,42.42,42.4,42.41,306960.0,42.42,42.42,42.4,42.41,306960.0
2017-03-02 15:30:00,42.42,42.42,42.39,42.39,318200.0,42.42,42.42,42.39,42.39,318200.0
2017-03-02 15:35:00,42.39,42.43,42.38,42.43,489260.0,42.39,42.43,42.38,42.43,489260.0
2017-03-02 15:40:00,42.43,42.43,42.37,42.38,616820.0,42.43,42.43,42.37,42.38,616820.0
2017-03-02 15:45:00,42.39,42.42,42.38,42.38,606540.0,42.39,42.42,42.38,42.38,606540.0
2017-03-02 15:50:00,42.38,42.43,42.38,42.43,1091240.0,42.38,42.43,42.38,42.43,1091240.0
2017-03-02 15:55:00,42.43,42.45,42.39,42.44,2485600.0,42.43,42.45,42.39,42.44,2485600.0
2017-03-03 09:30:00,42.36,42.53,42.31,42.49,1835460.0,42.36,42.53,42.31,42.49,1835460.0
2017-03-03 09:35:00,42.49,42.51,42.45,42.45,629100.0,42.49,42.51,42.45,42.45,629100.0
2017-03-03 09:40:00,42.46,42.58,42.45,42.54,1065080.0,42.46,42.58,42.45,42.54,1065080.0
2017-03-03 09:45:00,42.55,42.6,42.51,42.55,954520.0,42.55,42.6,42.51,42.55,954520.0
2017-03-03 09:50:00,42.54,42.56,42.43,42.46,539300.0,42.54,42.56,42.43,42.46,539300.0
2017-03-03 09:55:00,42.45,42.49,42.45,42.47,344860.0,42.45,42.49,42.45,42.47,344860.0
2017-03-03 10:00:00,42.46,42.5,42.44,42.44,490200.0,42.46,42.5,42.44,42.44,490200.0
2017-03-03 10:05:00,42.44,42.49,42.42,42.44,278080.0,42.44,42.49,42.42,42.44,278080.0
2017-03-03 10:10:00,42.46,42.48,42.43,42.43,233140.0,42.46,42.48,42.43,42.43,233140.0
2017-03-03 10:15:00,42.44,42.45,42.41,42.42,255940.0,42.44,42.45,42.41,42.42,255940.0
2017-03-03 10:20:00,42.41,42.42,42.35,42.38,507860.0,42.41,42.42,42.35,42.38,507860.0
2017-03-03 10:25:00,42.39,42.4,42.36,42.39,471860.0,42.39,42.4,42.36,42.39,471860.0
2017-03-03 10:30:00,42.39,42.39,42.37,42.38,307360.0,42.39,42.39,42.37,42.38,307360.0
2017-03-03 10:35:00,42.37,42.43,42.37,42.41,389400.0,42.37,42.43,42.37,42.41,389400.0
2017-03-03 10:40:00,42.42,42.44,42.41,42.43,472580.0,42.42,42.44,42.41,42.43,472580.0
2017-03-03 10:45:00,42.43,42.44,42.42,42.43,160780.0,42.43,42.44,42.42,42.43,160780.0
2017-03-03 10:50:00,42.44,42.47,42.43,42.47,318020.0,42.44,42.47,42.43,42.47,318020.0
2017-03-03 10:55:00,42.47,42.47,42.44,42.44,208700.0,42.47,42.47,42.44,42.44,208700.0
2017-03-03 11:00:00,42.44,42.44,42.41,42.44,344480.0,42.44,42.44,42.41,42.44,344480.0
2017-03-03 11:05:00,42.43,42.45,42.43,42.44,173900.0,42.43,42.45,42.43,42.44,173900.0
2017-03-03 11:10:00,42.44,42.47,42.44,42.46,290260.0,42.44,42.47,42.44,42.46,290260.0
2017-03-03 11:15:00,42.47,42.48,42.42,42.43,216900.0,42.47,42.48,42.42,42.43,216900.0
2017-03-03 11:20:00,42.43,42.45,42.43,42.44,133220.0,42.43,42.45,42.43,42.44,133220.0
2017-03-03 11:25:00,42.44,42.45,42.41,42.41,161780.0,42.44,42.45,42.41,42.41,161780.0
2017-03-03 11:30:00,42.41,42.46,42.41,42.46,272800.0,42.41,42.46,42.41,42.46,272800.0
2017-03-03 11:35:00,42.46,42.48,42.45,42.47,305740.0,42.46,42.48,42.45,42.47,305740.0
2017-03-03 11:40:00,42.47,42.48,42.46,42.47,213400.0,42.47,42.48,42.46,42.47,213400.0
2017-03-03 11:45:00,42.48,42.5,42.47,42.48,481940.0,42.48,42.5,42.47,42.48,481940.0
2017-03-03 11:50:00,42.48,42.49,42.47,42.48,135400.0,42.48,42.49,42.47,42.48,135400.0
2017-03-03 11:55:00,42.47,42.48,42.45,42.46,196740.0,42.47,42.48,42.45,42.46,196740.0
2017-03-03 12:00:00,42.46,42.47,42.45,42.46,138940.0,42.46,42.47,42.45,42.46,138940.0
2017-03-03 12:05:00,42.46,42.46,42.45,42.45,128080.0,42.46,42.46,42.45,42.45,128080.0
2017-03-03 12:10:00,42.45,42.46,42.45,42.46,139180.0,42.45,42.46,42.45,42.46,139180.0
2017-03-03 12:15:00,42.45,42.45,42.42,42.43,198100.0,42.45,42.45,42.42,42.43,198100.0
2017-03-03 12:20:00,42.45,42.47,42.44,42.47,175740.0,42.45,42.47,42.44,42.47,175740.0
2017-03-03 12:25:00,42.47,42.5,42.47,42.49,503680.0,42.47,42.5,42.47,42.49,503680.0
2017-03-03 12:30:00,42.5,42.54,42.5,42.53,634080.0,42.5,42.54,42.5,42.53,634080.0
2017-03-03 12:35:00,42.53,42.54,42.52,42.52,364200.0,42.53,42.54,42.52,42.52,364200.0
2017-03-03 12:40:00,42.52,42.54,42.51,42.52,196680.0,42.52,42.54,42.51,42.52,196680.0
2017-03-03 12:45:00,42.51,42.52,42.5,42.5,204660.0,42.51,42.52,42.5,42.5,204660.0
2017-03-03 12:50:00,42.51,42.51,42.49,42.5,179400.0,42.51,42.51,42.49,42.5,179400.0
2017-03-03 12:55:00,42.5,42.52,42.5,42.51,98280.0,42.5,42.52,42.5,42.51,98280.0
2017-03-03 13:00:00,42.51,42.52,42.46,42.52,275200.0,42.51,42.52,42.46,42.52,275200.0
2017-03-03 13:05:00,42.52,42.53,42.49,42.5,196000.0,42.52,42.53,42.49,42.5,196000.0
2017-03-03 13:10:00,42.5,42.5,42.46,42.48,142280.0,42.5,42.5,42.46,42.48,142280.0
2017-03-03 13:15:00,42.48,42.48,42.43,42.44,185420.0,42.48,42.48,42.43,42.44,185420.0
2017-03-03 13:20:00,42.44,42.44,42.41,42.42,327240.0,42.44,42.44,42.41,42.42,327240.0
2017-03-03 13:25:00,42.42,42.44,42.41,42.44,175460.0,42.42,42.44,42.41,42.44,175460.0
2017-03-03 13:30:00,42.43,42.45,42.42,42.42,175700.0,42.43,42.45,42.42,42.42,175700.0
2017-03-03 13:35:00,42.42,42.43,42.42,42.43,106240.0,42.42,42.43,42.42,42.43,106240.0
2017-03-03 13:40:00,42.43,42.47,42.43,42.47,227700.0,42.43,42.47,42.43,42.47,227700.0
2017-03-03 13:45:00,42.46,42.47,42.45,42.46,139360.0,42.46,42.47,42.45,42.46,139360.0
2017-03-03 13:50:00,42.46,42.46,42.44,42.44,103740.0,42.46,42.46,42.44,42.44,103740.0
2017-03-03 13:55:00,42.44,42.45,42.43,42.44,68480.0,42.44,42.45,42.43,42.44,68480.0
2017-03-03 14:00:00,42.44,42.47,42.44,42.46,134760.0,42.44,42.47,42.44,42.46,134760.0
2017-03-03 14:05:00,42.46,42.49,42.46,42.49,208340.0,42.46,42.49,42.46,42.49,208340.0
2017-03-03 14:10:00,42.49,42.5,42.46,42.46,239200.0,42.49,42.5,42.46,42.46,239200.0
2017-03-03 14:15:00,42.46,42.46,42.42,42.43,369320.0,42.46,42.46,42.42,42.43,369320.0
2017-03-03 14:20:00,42.43,42.45,42.43,42.45,309060.0,42.43,42.45,42.43,42.45,309060.0
2017-03-03 14:25:00,42.44,42.45,42.42,42.43,294460.0,42.44,42.45,42.42,42.43,294460.0
2017-03-03 14:30:00,42.43,42.45,42.43,42.45,86080.0,42.43,42.45,42.43,42.45,86080.0
2017-03-03 14:35:00,42.45,42.46,42.44,42.46,151800.0,42.45,42.46,42.44,42.46,151800.0
2017-03-03 14:40:00,42.46,42.47,42.46,42.46,107500.0,42.46,42.47,42.46,42.46,107500.0
2017-03-03 14:45:00,42.46,42.49,42.46,42.48,181360.0,42.46,42.49,42.46,42.48,181360.0
2017-03-03 14:50:00,42.48,42.49,42.48,42.48,110000.0,42.48,42.49,42.48,42.48,110000.0
2017-03-03 14:55:00,42.48,42.49,42.47,42.48,229600.0,42.48,42.49,42.47,42.48,229600.0
2017-03-03 15:00:00,42.48,42.48,42.47,42.47,186660.0,42.48,42.48,42.47,42.47,186660.0
2017-03-03 15:05:00,42.47,42.48,42.47,42.47,125180.0,42.47,42.48,42.47,42.47,125180.0
2017-03-03 15:10:00,42.47,42.47,42.46,42.47,175540.0,42.47,42.47,42.46,42.47,175540.0
2017-03-03 15:15:00,42.47,42.47,42.45,42.45,254780.0,42.47,42.47,42.45,42.45,254780.0
2017-03-03 15:20:00,42.44,42.46,42.44,42.45,264600.0,42.44,42.46,42.44,42.45,264600.0
2017-03-03 15:25:00,42.46,42.46,42.45,42.45,220800.0,42.46,42.46,42.45,42.45,220800.0
2017-03-03 15:30:00,42.45,42.46,42.43,42.45,409000.0,42.45,42.46,42.43,42.45,409000.0
2017-03-03 15:35:00,42.45,42.47,42.45,42.47,517660.0,42.45,42.47,42.45,42.47,517660.0
2017-03-03 15:40:00,42.47,42.48,42.45,42.46,558380.0,42.47,42.48,42.45,42.46,558380.0
2017-03-03 15:45:00,42.45,42.47,42.44,42.44,693500.0,42.45,42.47,42.44,42.44,693500.0
2017-03-03 15:50:00,42.45,42.47,42.45,42.46,650060.0,42.45,42.47,42.45,42.46,650060.0
2017-03-03 15:55:00,42.46,42.49,42.45,42.49,2059680.0,42.46,42.49,42.45,42.49,2059680.0
2017-03-06 09:30:00,42.26,42.42,42.25,42.39,1684800.0,42.26,42.42,42.25,42.39,1684800.0
2017-03-06 09:35:00,42.36,42.4,42.27,42.27,1317200.0,42.36,42.4,42.27,42.27,1317200.0
2017-03-06 09:40:00,42.26,42.37,42.26,42.3,930080.0,42.26,42.37,42.26,42.3,930080.0
2017-03-06 09:45:00,42.31,42.31,42.26,42.28,1132600.0,42.31,42.31,42.26,42.28,1132600.0
2017-03-06 09:50:00,42.28,42.3,42.22,42.25,1479600.0,42.28,42.3,42.22,42.25,1479600.0
2017-03-06 09:55:00,42.25,42.25,42.2,42.24,931600.0,42.25,42.25,42.2,42.24,931600.0
2017-03-06 10:00:00,42.24,42.26,42.21,42.23,706780.0,42.24,42.26,42.21,42.23,706780.0
2017-03-06 10:05:00,42.23,42.23,42.19,42.23,790320.0,42.23,42.23,42.19,42.23,790320.0
2017-03-06 10:10:00,42.23,42.23,42.18,42.19,866840.0,42.23,42.23,42.18,42.19,866840.0
2017-03-06 10:15:00,42.19,42.2,42.13,42.16,795640.0,42.19,42.2,42.13,42.16,795640.0
2017-03-06 10:20:00,42.15,42.15,42.08,42.1,1109200.0,42.15,42.15,42.08,42.1,1109200.0
2017-03-06 10:25:00,42.11,42.14,42.1,42.13,664060.0,42.11,42.14,42.1,42.13,664060.0
2017-03-06 10:30:00,42.13,42.13,42.11,42.11,338120.0,42.13,42.13,42.11,42.11,338120.0
2017-03-06 10:35:00,42.11,42.16,42.08,42.16,745460.0,42.11,42.16,42.08,42.16,745460.0
2017-03-06 10:40:00,42.14,42.16,42.11,42.12,312020.0,42.14,42.16,42.11,42.12,312020.0
2017-03-06 10:45:00,42.12,42.17,42.11,42.17,321880.0,42.12,42.17,42.11,42.17,321880.0
2017-03-06 10:50:00,42.17,42.17,42.11,42.12,430260.0,42.17,42.17,42.11,42.12,430260.0
2017-03-06 10:55:00,42.12,42.15,42.11,42.13,308700.0,42.12,42.15,42.11,42.13,308700.0
2017-03-06 11:00:00,42.13,42.13,42.08,42.08,762720.0,42.13,42.13,42.08,42.08,762720.0
2017-03-06 11:05:00,42.08,42.1,42.07,42.08,510900.0,42.08,42.1,42.07,42.08,510900.0
2017-03-06 11:10:00,42.08,42.09,42.06,42.07,359820.0,42.08,42.09,42.06,42.07,359820.0
2017-03-06 11:15:00,42.08,42.11,42.07,42.1,432560.0,42.08,42.11,42.07,42.1,432560.0
2017-03-06 11:20:00,42.1,42.13,42.09,42.11,816720.0,42.1,42.13,42.09,42.11,816720.0
2017-03-06 11:25:00,42.11,42.12,42.09,42.09,367200.0,42.11,42.12,42.09,42.09,367200.0
2017-03-06 11:30:00,42.1,42.11,42.09,42.11,309360.0,42.1,42.11,42.09,42.11,309360.0
2017-03-06 11:35:00,42.09,42.11,42.09,42.1,193720.0,42.09,42.11,42.09,42.1,193720.0
2017-03-06 11:40:00,42.09,42.13,42.09,42.11,508960.0,42.09,42.13,42.09,42.11,508960.0
2017-03-06 11:45:00,42.12,42.13,42.1,42.11,158760.0,42.12,42.13,42.1,42.11,158760.0
2017-03-06 11:50:00,42.12,42.12,42.08,42.08,275280.0,42.12,42.12,42.08,42.08,275280.0
2017-03-06 11:55:00,42.09,42.1,42.09,42.1,113660.0,42.09,42.1,42.09,42.1,113660.0
2017-03-06 12:00:00,42.09,42.11,42.09,42.1,195700.0,42.09,42.11,42.09,42.1,195700.0
2017-03-06 12:05:00,42.11,42.12,42.08,42.11,282580.0,42.11,42.12,42.08,42.11,282580.0
2017-03-06 12:10:00,42.11,42.13,42.11,42.12,132040.0,42.11,42.13,42.11,42.12,132040.0
2017-03-06 12:15:00,42.11,42.11,42.1,42.1,163240.0,42.11,42.11,42.1,42.1,163240.0
2017-03-06 12:20:00,42.1,42.13,42.1,42.13,206460.0,42.1,42.13,42.1,42.13,206460.0
2017-03-06 12:25:00,42.13,42.17,42.13,42.13,428540.0,42.13,42.17,42.13,42.13,428540.0
2017-03-06 12:30:00,42.14,42.17,42.13,42.16,310960.0,42.14,42.17,42.13,42.16,310960.0
2017-03-06 12:35:00,42.17,42.17,42.13,42.13,462100.0,42.17,42.17,42.13,42.13,462100.0
2017-03-06 12:40:00,42.14,42.15,42.12,42.14,172340.0,42.14,42.15,42.12,42.14,172340.0
2017-03-06 12:45:00,42.15,42.16,42.14,42.15,194420.0,42.15,42.16,42.14,42.15,194420.0
2017-03-06 12:50:00,42.15,42.16,42.15,42.16,114600.0,42.15,42.16,42.15,42.16,114600.0
2017-03-06 12:55:00,42.17,42.17,42.15,42.16,138780.0,42.17,42.17,42.15,42.16,138780.0
2017-03-06 13:00:00,42.15,42.19,42.15,42.18,257340.0,42.15,42.19,42.15,42.18,257340.0
2017-03-06 13:05:00,42.18,42.19,42.17,42.18,186920.0,42.18,42.19,42.17,42.18,186920.0
2017-03-06 13:10:00,42.18,42.25,42.17,42.24,574300.0,42.18,42.25,42.17,42.24,574300.0
2017-03-06 13:15:00,42.25,42.26,42.23,42.25,336680.0,42.25,42.26,42.23,42.25,336680.0
2017-03-06 13:20:00,42.26,42.28,42.25,42.28,461980.0,42.26,42.28,42.25,42.28,461980.0
2017-03-06 13:25:00,42.28,42.29,42.26,42.27,432040.0,42.28,42.29,42.26,42.27,432040.0
2017-03-06 13:30:00,42.27,42.3,42.27,42.3,281280.0,42.27,42.3,42.27,42.3,281280.0
2017-03-06 13:35:00,42.29,42.29,42.28,42.28,218920.0,42.29,42.29,42.28,42.28,218920.0
2017-03-06 13:40:00,42.28,42.28,42.26,42.26,258520.0,42.28,42.28,42.26,42.26,258520.0
2017-03-06 13:45:00,42.26,42.28,42.26,42.27,177760.0,42.26,42.28,42.26,42.27,177760.0
2017-03-06 13:50:00,42.27,42.28,42.24,42.24,207660.0,42.27,42.28,42.24,42.24,207660.0
2017-03-06 13:55:00,42.24,42.25,42.22,42.24,356120.0,42.24,42.25,42.22,42.24,356120.0
2017-03-06 14:00:00,42.24,42.25,42.23,42.24,265760.0,42.24,42.25,42.23,42.24,265760.0
2017-03-06 14:05:00,42.24,42.25,42.23,42.24,148260.0,42.24,42.25,42.23,42.24,148260.0
2017-03-06 14:10:00,42.24,42.25,42.23,42.25,134400.0,42.24,42.25,42.23,42.25,134400.0
2017-03-06 14:15:00,42.25,42.27,42.25,42.25,281820.0,42.25,42.27,42.25,42.25,281820.0
2017-03-06 14:20:00,42.25,42.25,42.23,42.24,280820.0,42.25,42.25,42.23,42.24,280820.0
2017-03-06 14:25:00,42.24,42.25,42.24,42.25,137520.0,42.24,42.25,42.24,42.25,137520.0
2017-03-06 14:30:00,42.24,42.26,42.24,42.25,78200.0,42.24,42.26,42.24,42.25,78200.0
2017-03-06 14:35:00,42.25,42.27,42.25,42.26,259020.0,42.25,42.27,42.25,42.26,259020.0
2017-03-06 14:40:00,42.26,42.26,42.25,42.26,88000.0,42.26,42.26,42.25,42.26,88000.0
2017-03-06 14:45:00,42.26,42.27,42.26,42.26,170800.0,42.26,42.27,42.26,42.26,170800.0
2017-03-06 14:50:00,42.26,42.27,42.26,42.26,142540.0,42.26,42.27,42.26,42.26,142540.0
2017-03-06 14:55:00,42.26,42.27,42.26,42.27,198120.0,42.26,42.27,42.26,42.27,198120.0
2017-03-06 15:00:00,42.27,42.28,42.26,42.28,358320.0,42.27,42.28,42.26,42.28,358320.0
2017-03-06 15:05:00,42.28,42.28,42.27,42.28,304580.0,42.28,42.28,42.27,42.28,304580.0
2017-03-06 15:10:00,42.28,42.3,42.28,42.29,309500.0,42.28,42.3,42.28,42.29,309500.0
2017-03-06 15:15:00,42.3,42.33,42.29,42.33,398320.0,42.3,42.33,42.29,42.33,398320.0
2017-03-06 15:20:00,42.33,42.33,42.3,42.33,505020.0,42.33,42.33,42.3,42.33,505020.0
2017-03-06 15:25:00,42.33,42.33,42.3,42.31,207580.0,42.33,42.33,42.3,42.31,207580.0
2017-03-06 15:30:00,42.3,42.31,42.27,42.31,269120.0,42.3,42.31,42.27,42.31,269120.0
2017-03-06 15:35:00,42.31,42.33,42.3,42.32,321600.0,42.31,42.33,42.3,42.32,321600.0
2017-03-06 15:40:00,42.32,42.33,42.31,42.32,271800.0,42.32,42.33,42.31,42.32,271800.0
2017-03-06 15:45:00,42.31,42.32,42.3,42.32,516620.0,42.31,42.32,42.3,42.32,516620.0
2017-03-06 15:50:00,42.32,42.33,42.31,42.32,582100.0,42.32,42.33,42.31,42.32,582100.0
2017-03-06 15:55:00,42.32,42.34,42.3,42.33,2349020.0,42.32,42.34,42.3,42.33,2349020.0
2017-03-07 09:30:00,42.27,42.39,42.26,42.36,1401240.0,42.27,42.39,42.26,42.36,1401240.0
2017-03-07 09:35:00,42.35,42.4,42.29,42.31,622320.0,42.35,42.4,42.29,42.31,622320.0
2017-03-07 09:40:00,42.31,42.33,42.22,42.24,490980.0,42.31,42.33,42.22,42.24,490980.0
2017-03-07 09:45:00,42.26,42.32,42.25,42.28,609040.0,42.26,42.32,42.25,42.28,609040.0
2017-03-07 09:50:00,42.28,42.3,42.26,42.3,610440.0,42.28,42.3,42.26,42.3,610440.0
2017-03-07 09:55:00,42.3,42.33,42.22,42.25,1296800.0,42.3,42.33,42.22,42.25,1296800.0
2017-03-07 10:00:00,42.25,42.3,42.22,42.25,1341160.0,42.25,42.3,42.22,42.25,1341160.0
2017-03-07 10:05:00,42.26,42.31,42.25,42.25,655440.0,42.26,42.31,42.25,42.25,655440.0
2017-03-07 10:10:00,42.25,42.26,42.22,42.25,828240.0,42.25,42.26,42.22,42.25,828240.0
2017-03-07 10:15:00,42.25,42.33,42.25,42.32,373920.0,42.25,42.33,42.25,42.32,373920.0
2017-03-07 10:20:00,42.32,42.42,42.31,42.41,1536100.0,42.32,42.42,42.31,42.41,1536100.0
2017-03-07 10:25:00,42.4,42.42,42.37,42.38,606520.0,42.4,42.42,42.37,42.38,606520.0
2017-03-07 10:30:00,42.38,42.42,42.38,42.39,453560.0,42.38,42.42,42.38,42.39,453560.0
2017-03-07 10:35:00,42.39,42.4,42.36,42.37,382440.0,42.39,42.4,42.36,42.37,382440.0
2017-03-07 10:40:00,42.37,42.41,42.35,42.37,455220.0,42.37,42.41,42.35,42.37,455220.0
2017-03-07 10:45:00,42.38,42.4,42.36,42.38,373780.0,42.38,42.4,42.36,42.38,373780.0
2017-03-07 10:50:00,42.37,42.39,42.37,42.38,225120.0,42.37,42.39,42.37,42.38,225120.0
2017-03-07 10:55:00,42.37,42.38,42.34,42.37,243680.0,42.37,42.38,42.34,42.37,243680.0
2017-03-07 11:00:00,42.38,42.39,42.34,42.35,277060.0,42.38,42.39,42.34,42.35,277060.0
2017-03-07 11:05:00,42.36,42.36,42.32,42.33,180660.0,42.36,42.36,42.32,42.33,180660.0
2017-03-07 11:10:00,42.33,42.35,42.31,42.32,254940.0,42.33,42.35,42.31,42.32,254940.0
2017-03-07 11:15:00,42.32,42.32,42.29,42.31,212540.0,42.32,42.32,42.29,42.31,212540.0
2017-03-07 11:20:00,42.31,42.31,42.28,42.3,181820.0,42.31,42.31,42.28,42.3,181820.0
2017-03-07 11:25:00,42.3,42.31,42.26,42.26,326540.0,42.3,42.31,42.26,42.26,326540.0
2017-03-07 11:30:00,42.26,42.28,42.24,42.26,393040.0,42.26,42.28,42.24,42.26,393040.0
2017-03-07 11:35:00,42.26,42.28,42.25,42.27,178380.0,42.26,42.28,42.25,42.27,178380.0
2017-03-07 11:40:00,42.27,42.29,42.26,42.27,186500.0,42.27,42.29,42.26,42.27,186500.0
2017-03-07 11:45:00,42.29,42.29,42.27,42.28,236980.0,42.29,42.29,42.27,42.28,236980.0
2017-03-07 11:50:00,42.29,42.29,42.27,42.27,346300.0,42.29,42.29,42.27,42.27,346300.0
2017-03-07 11:55:00,42.27,42.29,42.26,42.29,313840.0,42.27,42.29,42.26,42.29,313840.0
2017-03-07 12:00:00,42.29,42.29,42.24,42.25,309860.0,42.29,42.29,42.24,42.25,309860.0
2017-03-07 12:05:00,42.24,42.28,42.24,42.28,235480.0,42.24,42.28,42.24,42.28,235480.0
2017-03-07 12:10:00,42.26,42.29,42.25,42.26,113760.0,42.26,42.29,42.25,42.26,113760.0
2017-03-07 12:15:00,42.26,42.27,42.24,42.25,111240.0,42.26,42.27,42.24,42.25,111240.0
2017-03-07 12:20:00,42.25,42.27,42.25,42.26,167100.0,42.25,42.27,42.25,42.26,167100.0
2017-03-07 12:25:00,42.25,42.29,42.25,42.28,195000.0,42.25,42.29,42.25,42.28,195000.0
2017-03-07 12:30:00,42.28,42.29,42.26,42.29,181620.0,42.28,42.29,42.26,42.29,181620.0
2017-03-07 12:35:00,42.29,42.3,42.28,42.29,207000.0,42.29,42.3,42.28,42.29,207000.0
2017-03-07 12:40:00,42.29,42.3,42.28,42.3,127640.0,42.29,42.3,42.28,42.3,127640.0
2017-03-07 12:45:00,42.3,42.31,42.29,42.3,315460.0,42.3,42.31,42.29,42.3,315460.0
2017-03-07 12:50:00,42.29,42.31,42.29,42.3,246400.0,42.29,42.31,42.29,42.3,246400.0
2017-03-07 12:55:00,42.3,42.3,42.28,42.29,134560.0,42.3,42.3,42.28,42.29,134560.0
2017-03-07 13:00:00,42.29,42.29,42.27,42.28,91860.0,42.29,42.29,42.27,42.28,91860.0
2017-03-07 13:05:00,42.29,42.32,42.27,42.31,78300.0,42.29,42.32,42.27,42.31,78300.0
2017-03-07 13:10:00,42.31,42.32,42.3,42.32,186060.0,42.31,42.32,42.3,42.32,186060.0
2017-03-07 13:15:00,42.32,42.32,42.29,42.32,200420.0,42.32,42.32,42.29,42.32,200420.0
2017-03-07 13:20:00,42.31,42.34,42.31,42.33,96240.0,42.31,42.34,42.31,42.33,96240.0
2017-03-07 13:25:00,42.34,42.34,42.32,42.34,198660.0,42.34,42.34,42.32,42.34,198660.0
2017-03-07 13:30:00,42.34,42.35,42.33,42.35,216580.0,42.34,42.35,42.33,42.35,216580.0
2017-03-07 13:35:00,42.34,42.34,42.32,42.32,148320.0,42.34,42.34,42.32,42.32,148320.0
2017-03-07 13:40:00,42.32,42.33,42.31,42.33,233180.0,42.32,42.33,42.31,42.33,233180.0
2017-03-07 13:45:00,42.33,42.33,42.3,42.32,139220.0,42.33,42.33,42.3,42.32,139220.0
2017-03-07 13:50:00,42.31,42.33,42.31,42.32,185080.0,42.31,42.33,42.31,42.32,185080.0
2017-03-07 13:55:00,42.32,42.33,42.31,42.31,229300.0,42.32,42.33,42.31,42.31,229300.0
2017-03-07 14:00:00,42.31,42.31,42.29,42.3,182580.0,42.31,42.31,42.29,42.3,182580.0
2017-03-07 14:05:00,42.3,42.32,42.29,42.3,89140.0,42.3,42.32,42.29,42.3,89140.0
2017-03-07 14:10:00,42.31,42.31,42.3,42.31,80620.0,42.31,42.31,42.3,42.31,80620.0
2017-03-07 14:15:00,42.31,42.33,42.3,42.33,200000.0,42.31,42.33,42.3,42.33,200000.0
2017-03-07 14:20:00,42.33,42.36,42.33,42.36,416540.0,42.33,42.36,42.33,42.36,416540.0
2017-03-07 14:25:00,42.36,42.38,42.35,42.37,386320.0,42.36,42.38,42.35,42.37,386320.0
2017-03-07 14:30:00,42.37,42.38,42.32,42.35,281200.0,42.37,42.38,42.32,42.35,281200.0
2017-03-07 14:35:00,42.35,42.36,42.33,42.35,141560.0,42.35,42.36,42.33,42.35,141560.0
2017-03-07 14:40:00,42.35,42.39,42.35,42.38,1250880.0,42.35,42.39,42.35,42.38,1250880.0
2017-03-07 14:45:00,42.38,42.4,42.37,42.38,436580.0,42.38,42.4,42.37,42.38,436580.0
2017-03-07 14:50:00,42.39,42.39,42.36,42.36,590420.0,42.39,42.39,42.36,42.36,590420.0
2017-03-07 14:55:00,42.36,42.38,42.36,42.36,186280.0,42.36,42.38,42.36,42.36,186280.0
2017-03-07 15:00:00,42.36,42.36,42.35,42.36,111580.0,42.36,42.36,42.35,42.36,111580.0
2017-03-07 15:05:00,42.36,42.36,42.35,42.35,469540.0,42.36,42.36,42.35,42.35,469540.0
2017-03-07 15:10:00,42.35,42.37,42.35,42.36,312540.0,42.35,42.37,42.35,42.36,312540.0
2017-03-07 15:15:00,42.36,42.37,42.35,42.36,287840.0,42.36,42.37,42.35,42.36,287840.0
2017-03-07 15:20:00,42.35,42.38,42.35,42.38,247220.0,42.35,42.38,42.35,42.38,247220.0
2017-03-07 15:25:00,42.37,42.38,42.33,42.33,321960.0,42.37,42.38,42.33,42.33,321960.0
2017-03-07 15:30:00,42.33,42.34,42.29,42.3,338220.0,42.33,42.34,42.29,42.3,338220.0
2017-03-07 15:35:00,42.3,42.31,42.27,42.28,343400.0,42.3,42.31,42.27,42.28,343400.0
2017-03-07 15:40:00,42.28,42.29,42.19,42.22,1151320.0,42.28,42.29,42.19,42.22,1151320.0
2017-03-07 15:45:00,42.22,42.25,42.21,42.22,504980.0,42.22,42.25,42.21,42.22,504980.0
2017-03-07 15:50:00,42.22,42.26,42.22,42.24,761780.0,42.22,42.26,42.22,42.24,761780.0
2017-03-07 15:55:00,42.25,42.3,42.24,42.3,2016800.0,42.25,42.3,42.24,42.3,2016800.0
2017-03-08 09:30:00,42.4,42.55,42.34,42.45,2310800.0,42.4,42.55,42.34,42.45,2310800.0
2017-03-08 09:35:00,42.43,42.48,42.42,42.44,608500.0,42.43,42.48,42.42,42.44,608500.0
2017-03-08 09:40:00,42.44,42.57,42.43,42.55,1348640.0,42.44,42.57,42.43,42.55,1348640.0
2017-03-08 09:45:00,42.55,42.65,42.54,42.58,1489460.0,42.55,42.65,42.54,42.58,1489460.0
2017-03-08 09:50:00,42.58,42.59,42.5,42.52,1226740.0,42.58,42.59,42.5,42.52,1226740.0
2017-03-08 09:55:00,42.52,42.64,42.49,42.63,1580660.0,42.52,42.64,42.49,42.63,1580660.0
2017-03-08 10:00:00,42.64,42.65,42.58,42.62,885560.0,42.64,42.65,42.58,42.62,885560.0
2017-03-08 10:05:00,42.62,42.62,42.53,42.6,863680.0,42.62,42.62,42.53,42.6,863680.0
2017-03-08 10:10:00,42.59,42.59,42.48,42.5,928460.0,42.59,42.59,42.48,42.5,928460.0
2017-03-08 10:15:00,42.51,42.59,42.51,42.57,485360.0,42.51,42.59,42.51,42.57,485360.0
2017-03-08 10:20:00,42.58,42.6,42.56,42.58,344740.0,42.58,42.6,42.56,42.58,344740.0
2017-03-08 10:25:00,42.58,42.62,42.58,42.62,997540.0,42.58,42.62,42.58,42.62,997540.0
2017-03-08 10:30:00,42.61,42.63,42.6,42.62,568000.0,42.61,42.63,42.6,42.62,568000.0
2017-03-08 10:35:00,42.62,42.65,42.58,42.59,625440.0,42.62,42.65,42.58,42.59,625440.0
2017-03-08 10:40:00,42.59,42.64,42.59,42.63,350140.0,42.59,42.64,42.59,42.63,350140.0
2017-03-08 10:45:00,42.62,42.63,42.52,42.56,979920.0,42.62,42.63,42.52,42.56,979920.0
2017-03-08 10:50:00,42.56,42.6,42.55,42.59,316640.0,42.56,42.6,42.55,42.59,316640.0
2017-03-08 10:55:00,42.58,42.61,42.58,42.58,268700.0,42.58,42.61,42.58,42.58,268700.0
2017-03-08 11:00:00,42.57,42.62,42.57,42.62,399160.0,42.57,42.62,42.57,42.62,399160.0
2017-03-08 11:05:00,42.62,42.63,42.59,42.61,299960.0,42.62,42.63,42.59,42.61,299960.0
2017-03-08 11:10:00,42.62,42.63,42.56,42.56,302600.0,42.62,42.63,42.56,42.56,302600.0
2017-03-08 11:15:00,42.56,42.6,42.55,42.58,187020.0,42.56,42.6,42.55,42.58,187020.0
2017-03-08 11:20:00,42.57,42.6,42.57,42.6,236760.0,42.57,42.6,42.57,42.6,236760.0
2017-03-08 11:25:00,42.59,42.61,42.58,42.59,200400.0,42.59,42.61,42.58,42.59,200400.0
2017-03-08 11:30:00,42.58,42.58,42.54,42.55,443380.0,42.58,42.58,42.54,42.55,443380.0
2017-03-08 11:35:00,42.54,42.55,42.53,42.55,251180.0,42.54,42.55,42.53,42.55,251180.0
2017-03-08 11:40:00,42.55,42.55,42.51,42.51,146680.0,42.55,42.55,42.51,42.51,146680.0
2017-03-08 11:45:00,42.51,42.51,42.46,42.5,327280.0,42.51,42.51,42.46,42.5,327280.0
2017-03-08 11:50:00,42.5,42.5,42.49,42.49,146180.0,42.5,42.5,42.49,42.49,146180.0
2017-03-08 11:55:00,42.49,42.51,42.49,42.51,100780.0,42.49,42.51,42.49,42.51,100780.0
2017-03-08 12:00:00,42.51,42.54,42.49,42.52,209920.0,42.51,42.54,42.49,42.52,209920.0
2017-03-08 12:05:00,42.52,42.52,42.49,42.49,141680.0,42.52,42.52,42.49,42.49,141680.0
2017-03-08 12:10:00,42.51,42.52,42.5,42.5,122460.0,42.51,42.52,42.5,42.5,122460.0
2017-03-08 12:15:00,42.51,42.53,42.5,42.53,44800.0,42.51,42.53,42.5,42.53,44800.0
2017-03-08 12:20:00,42.53,42.55,42.53,42.54,169340.0,42.53,42.55,42.53,42.54,169340.0
2017-03-08 12:25:00,42.54,42.55,42.53,42.54,181920.0,42.54,42.55,42.53,42.54,181920.0
2017-03-08 12:30:00,42.54,42.56,42.53,42.56,258600.0,42.54,42.56,42.53,42.56,258600.0
2017-03-08 12:35:00,42.56,42.57,42.52,42.54,231500.0,42.56,42.57,42.52,42.54,231500.0
2017-03-08 12:40:00,42.51,42.56,42.51,42.54,51800.0,42.51,42.56,42.51,42.54,51800.0
2017-03-08 12:45:00,42.53,42.55,42.53,42.55,95900.0,42.53,42.55,42.53,42.55,95900.0
2017-03-08 12:50:00,42.54,42.54,42.53,42.54,42600.0,42.54,42.54,42.53,42.54,42600.0
2017-03-08 12:55:00,42.53,42.53,42.51,42.53,102640.0,42.53,42.53,42.51,42.53,102640.0
2017-03-08 13:00:00,42.53,42.55,42.52,42.54,985260.0,42.53,42.55,42.52,42.54,985260.0
2017-03-08 13:05:00,42.54,42.54,42.52,42.52,89500.0,42.54,42.54,42.52,42.52,89500.0
2017-03-08 13:10:00,42.52,42.55,42.52,42.55,138860.0,42.52,42.55,42.52,42.55,138860.0
2017-03-08 13:15:00,42.54,42.56,42.52,42.52,171040.0,42.54,42.56,42.52,42.52,171040.0
2017-03-08 13:20:00,42.52,42.55,42.52,42.54,124040.0,42.52,42.55,42.52,42.54,124040.0
2017-03-08 13:25:00,42.54,42.56,42.54,42.54,129320.0,42.54,42.56,42.54,42.54,129320.0
2017-03-08 13:30:00,42.55,42.57,42.54,42.55,214740.0,42.55,42.57,42.54,42.55,214740.0
2017-03-08 13:35:00,42.56,42.57,42.55,42.55,255180.0,42.56,42.57,42.55,42.55,255180.0
2017-03-08 13:40:00,42.56,42.57,42.55,42.55,122920.0,42.56,42.57,42.55,42.55,122920.0
2017-03-08 13:45:00,42.55,42.55,42.53,42.53,120360.0,42.55,42.55,42.53,42.53,120360.0
2017-03-08 13:50:00,42.53,42.54,42.52,42.52,276300.0,42.53,42.54,42.52,42.52,276300.0
2017-03-08 13:55:00,42.53,42.55,42.52,42.53,239120.0,42.53,42.55,42.52,42.53,239120.0
2017-03-08 14:00:00,42.53,42.56,42.52,42.56,275780.0,42.53,42.56,42.52,42.56,275780.0
2017-03-08 14:05:00,42.56,42.57,42.5,42.51,243900.0,42.56,42.57,42.5,42.51,243900.0
2017-03-08 14:10:00,42.51,42.52,42.48,42.5,280360.0,42.51,42.52,42.48,42.5,280360.0
2017-03-08 14:15:00,42.51,42.51,42.47,42.48,180720.0,42.51,42.51,42.47,42.48,180720.0
2017-03-08 14:20:00,42.48,42.48,42.45,42.48,298200.0,42.48,42.48,42.45,42.48,298200.0
2017-03-08 14:25:00,42.48,42.49,42.46,42.48,230260.0,42.48,42.49,42.46,42.48,230260.0
2017-03-08 14:30:00,42.48,42.5,42.47,42.48,216720.0,42.48,42.5,42.47,42.48,216720.0
2017-03-08 14:35:00,42.48,42.5,42.47,42.5,93820.0,42.48,42.5,42.47,42.5,93820.0
2017-03-08 14:40:00,42.5,42.52,42.5,42.5,183660.0,42.5,42.52,42.5,42.5,183660.0
2017-03-08 14:45:00,42.51,42.52,42.5,42.52,162900.0,42.51,42.52,42.5,42.52,162900.0
2017-03-08 14:50:00,42.52,42.52,42.49,42.52,233960.0,42.52,42.52,42.49,42.52,233960.0
2017-03-08 14:55:00,42.52,42.53,42.51,42.53,207160.0,42.52,42.53,42.51,42.53,207160.0
2017-03-08 15:00:00,42.53,42.55,42.52,42.54,223400.0,42.53,42.55,42.52,42.54,223400.0
2017-03-08 15:05:00,42.53,42.54,42.52,42.52,137700.0,42.53,42.54,42.52,42.52,137700.0
2017-03-08 15:10:00,42.52,42.53,42.51,42.52,173700.0,42.52,42.53,42.51,42.52,173700.0
2017-03-08 15:15:00,42.52,42.52,42.5,42.51,202200.0,42.52,42.52,42.5,42.51,202200.0
2017-03-08 15:20:00,42.52,42.54,42.51,42.53,239760.0,42.52,42.54,42.51,42.53,239760.0
2017-03-08 15:25:00,42.52,42.53,42.51,42.52,278400.0,42.52,42.53,42.51,42.52,278400.0
2017-03-08 15:30:00,42.51,42.51,42.46,42.48,476880.0,42.51,42.51,42.46,42.48,476880.0
2017-03-08 15:35:00,42.48,42.51,42.46,42.51,305000.0,42.48,42.51,42.46,42.51,305000.0
2017-03-08 15:40:00,42.5,42.51,42.48,42.49,308480.0,42.5,42.51,42.48,42.49,308480.0
2017-03-08 15:45:00,42.49,42.54,42.49,42.53,451180.0,42.49,42.54,42.49,42.53,451180.0
2017-03-08 15:50:00,42.54,42.54,42.5,42.51,497560.0,42.54,42.54,42.5,42.51,497560.0
2017-03-08 15:55:00,42.51,42.54,42.5,42.53,1258860.0,42.51,42.54,42.5,42.53,1258860.0
2017-03-09 09:30:00,42.55,42.64,42.52,42.55,1257060.0,42.55,42.64,42.52,42.55,1257060.0
2017-03-09 09:35:00,42.54,42.62,42.54,42.57,518900.0,42.54,42.62,42.54,42.57,518900.0
2017-03-09 09:40:00,42.56,42.62,42.54,42.61,561200.0,42.56,42.62,42.54,42.61,561200.0
2017-03-09 09:45:00,42.61,42.69,42.59,42.66,1307620.0,42.61,42.69,42.59,42.66,1307620.0
2017-03-09 09:50:00,42.66,42.71,42.65,42.69,928900.0,42.66,42.71,42.65,42.69,928900.0
2017-03-09 09:55:00,42.7,42.71,42.64,42.69,840640.0,42.7,42.71,42.64,42.69,840640.0
2017-03-09 10:00:00,42.67,42.82,42.66,42.79,1728500.0,42.67,42.82,42.66,42.79,1728500.0
2017-03-09 10:05:00,42.78,42.81,42.77,42.79,884640.0,42.78,42.81,42.77,42.79,884640.0
2017-03-09 10:10:00,42.79,42.79,42.74,42.76,836120.0,42.79,42.79,42.74,42.76,836120.0
2017-03-09 10:15:00,42.76,42.78,42.73,42.77,494980.0,42.76,42.78,42.73,42.77,494980.0
2017-03-09 10:20:00,42.77,42.79,42.71,42.75,492700.0,42.77,42.79,42.71,42.75,492700.0
2017-03-09 10:25:00,42.74,42.74,42.67,42.71,450760.0,42.74,42.74,42.67,42.71,450760.0
2017-03-09 10:30:00,42.71,42.72,42.68,42.72,456240.0,42.71,42.72,42.68,42.72,456240.0
2017-03-09 10:35:00,42.73,42.74,42.69,42.7,253380.0,42.73,42.74,42.69,42.7,253380.0
2017-03-09 10:40:00,42.7,42.71,42.7,42.71,314380.0,42.7,42.71,42.7,42.71,314380.0
2017-03-09 10:45:00,42.7,42.73,42.68,42.71,342200.0,42.7,42.73,42.68,42.71,342200.0
2017-03-09 10:50:00,42.71,42.73,42.7,42.72,109560.0,42.71,42.73,42.7,42.72,109560.0
2017-03-09 10:55:00,42.72,42.74,42.71,42.71,443880.0,42.72,42.74,42.71,42.71,443880.0
2017-03-09 11:00:00,42.73,42.76,42.72,42.75,310500.0,42.73,42.76,42.72,42.75,310500.0
2017-03-09 11:05:00,42.74,42.76,42.71,42.72,242160.0,42.74,42.76,42.71,42.72,242160.0
2017-03-09 11:10:00,42.74,42.74,42.71,42.73,86660.0,42.74,42.74,42.71,42.73,86660.0
2017-03-09 11:15:00,42.73,42.76,42.72,42.75,488960.0,42.73,42.76,42.72,42.75,488960.0
2017-03-09 11:20:00,42.74,42.76,42.7,42.71,338200.0,42.74,42.76,42.7,42.71,338200.0
2017-03-09 11:25:00,42.71,42.74,42.7,42.74,155580.0,42.71,42.74,42.7,42.74,155580.0
2017-03-09 11:30:00,42.74,42.74,42.72,42.72,94700.0,42.74,42.74,42.72,42.72,94700.0
2017-03-09 11:35:00,42.72,42.73,42.7,42.71,172900.0,42.72,42.73,42.7,42.71,172900.0
2017-03-09 11:40:00,42.7,42.72,42.7,42.72,107300.0,42.7,42.72,42.7,42.72,107300.0
2017-03-09 11:45:00,42.72,42.73,42.71,42.71,276600.0,42.72,42.73,42.71,42.71,276600.0
2017-03-09 11:50:00,42.72,42.73,42.71,42.72,151620.0,42.72,42.73,42.71,42.72,151620.0
2017-03-09 11:55:00,42.71,42.72,42.69,42.69,132760.0,42.71,42.72,42.69,42.69,132760.0
2017-03-09 12:00:00,42.7,42.7,42.68,42.69,105980.0,42.7,42.7,42.68,42.69,105980.0
2017-03-09 12:05:00,42.69,42.71,42.69,42.7,144700.0,42.69,42.71,42.69,42.7,144700.0
2017-03-09 12:10:00,42.7,42.71,42.69,42.7,125340.0,42.7,42.71,42.69,42.7,125340.0
2017-03-09 12:15:00,42.7,42.71,42.69,42.69,94480.0,42.7,42.71,42.69,42.69,94480.0
2017-03-09 12:20:00,42.69,42.69,42.68,42.69,120620.0,42.69,42.69,42.68,42.69,120620.0
2017-03-09 12:25:00,42.68,42.68,42.65,42.67,244300.0,42.68,42.68,42.65,42.67,244300.0
2017-03-09 12:30:00,42.67,42.68,42.66,42.66,139640.0,42.67,42.68,42.66,42.66,139640.0
2017-03-09 12:35:00,42.66,42.69,42.66,42.68,122080.0,42.66,42.69,42.66,42.68,122080.0
2017-03-09 12:40:00,42.68,42.69,42.66,42.69,137600.0,42.68,42.69,42.66,42.69,137600.0
2017-03-09 12:45:00,42.69,42.69,42.68,42.68,135100.0,42.69,42.69,42.68,42.68,135100.0
2017-03-09 12:50:00,42.69,42.69,42.68,42.69,117260.0,42.69,42.69,42.68,42.69,117260.0
2017-03-09 12:55:00,42.69,42.69,42.68,42.69,81220.0,42.69,42.69,42.68,42.69,81220.0
2017-03-09 13:00:00,42.68,42.69,42.68,42.69,54000.0,42.68,42.69,42.68,42.69,54000.0
2017-03-09 13:05:00,42.68,42.69,42.68,42.69,28300.0,42.68,42.69,42.68,42.69,28300.0
2017-03-09 13:10:00,42.69,42.7,42.68,42.7,272820.0,42.69,42.7,42.68,42.7,272820.0
2017-03-09 13:15:00,42.7,42.71,42.69,42.7,115380.0,42.7,42.71,42.69,42.7,115380.0
2017-03-09 13:20:00,42.69,42.72,42.69,42.71,239040.0,42.69,42.72,42.69,42.71,239040.0
2017-03-09 13:25:00,42.71,42.72,42.71,42.71,163000.0,42.71,42.72,42.71,42.71,163000.0
2017-03-09 13:30:00,42.71,42.71,42.64,42.67,557500.0,42.71,42.71,42.64,42.67,557500.0
2017-03-09 13:35:00,42.67,42.67,42.65,42.66,112440.0,42.67,42.67,42.65,42.66,112440.0
2017-03-09 13:40:00,42.66,42.67,42.65,42.65,138820.0,42.66,42.67,42.65,42.65,138820.0
2017-03-09 13:45:00,42.65,42.66,42.64,42.64,121000.0,42.65,42.66,42.64,42.64,121000.0
2017-03-09 13:50:00,42.64,42.66,42.64,42.66,188980.0,42.64,42.66,42.64,42.66,188980.0
2017-03-09 13:55:00,42.66,42.66,42.63,42.64,196120.0,42.66,42.66,42.63,42.64,196120.0
2017-03-09 14:00:00,42.64,42.64,42.56,42.57,536580.0,42.64,42.64,42.56,42.57,536580.0
2017-03-09 14:05:00,42.56,42.6,42.54,42.6,640160.0,42.56,42.6,42.54,42.6,640160.0
2017-03-09 14:10:00,42.6,42.6,42.56,42.56,374280.0,42.6,42.6,42.56,42.56,374280.0
2017-03-09 14:15:00,42.56,42.58,42.52,42.58,690080.0,42.56,42.58,42.52,42.58,690080.0
2017-03-09 14:20:00,42.57,42.59,42.56,42.57,372700.0,42.57,42.59,42.56,42.57,372700.0
2017-03-09 14:25:00,42.57,42.61,42.57,42.6,260160.0,42.57,42.61,42.57,42.6,260160.0
2017-03-09 14:30:00,42.6,42.6,42.58,42.59,194200.0,42.6,42.6,42.58,42.59,194200.0
2017-03-09 14:35:00,42.6,42.62,42.59,42.62,144500.0,42.6,42.62,42.59,42.62,144500.0
2017-03-09 14:40:00,42.61,42.64,42.59,42.62,235500.0,42.61,42.64,42.59,42.62,235500.0
2017-03-09 14:45:00,42.63,42.65,42.62,42.64,241240.0,42.63,42.65,42.62,42.64,241240.0
2017-03-09 14:50:00,42.63,42.65,42.62,42.64,195180.0,42.63,42.65,42.62,42.64,195180.0
2017-03-09 14:55:00,42.65,42.66,42.63,42.64,211640.0,42.65,42.66,42.63,42.64,211640.0
2017-03-09 15:00:00,42.65,42.68,42.64,42.65,283360.0,42.65,42.68,42.64,42.65,283360.0
2017-03-09 15:05:00,42.64,42.66,42.64,42.65,196820.0,42.64,42.66,42.64,42.65,196820.0
2017-03-09 15:10:00,42.65,42.66,42.64,42.65,281920.0,42.65,42.66,42.64,42.65,281920.0
2017-03-09 15:15:00,42.65,42.68,42.65,42.68,256580.0,42.65,42.68,42.65,42.68,256580.0
2017-03-09 15:20:00,42.68,42.68,42.64,42.65,210360.0,42.68,42.68,42.64,42.65,210360.0
2017-03-09 15:25:00,42.66,42.67,42.65,42.67,192460.0,42.66,42.67,42.65,42.67,192460.0
2017-03-09 15:30:00,42.67,42.71,42.67,42.69,435980.0,42.67,42.71,42.67,42.69,435980.0
2017-03-09 15:35:00,42.68,42.69,42.67,42.68,393040.0,42.68,42.69,42.67,42.68,393040.0
2017-03-09 15:40:00,42.68,42.7,42.68,42.69,246520.0,42.68,42.7,42.68,42.69,246520.0
2017-03-09 15:45:00,42.69,42.7,42.68,42.69,350560.0,42.69,42.7,42.68,42.69,350560.0
2017-03-09 15:50:00,42.68,42.69,42.66,42.67,501640.0,42.68,42.69,42.66,42.67,501640.0
2017-03-09 15:55:00,42.66,42.69,42.64,42.65,1078440.0,42.66,42.69,42.64,42.65,1078440.0
2017-03-10 09:30:00,42.84,42.87,42.76,42.82,2192700.0,42.84,42.87,42.76,42.82,2192700.0
2017-03-10 09:35:00,42.82,42.83,42.76,42.79,704580.0,42.82,42.83,42.76,42.79,704580.0
2017-03-10 09:40:00,42.79,42.83,42.76,42.78,790600.0,42.79,42.83,42.76,42.78,790600.0
2017-03-10 09:45:00,42.77,42.82,42.75,42.79,1003460.0,42.77,42.82,42.75,42.79,1003460.0
2017-03-10 09:50:00,42.8,42.84,42.79,42.82,787220.0,42.8,42.84,42.79,42.82,787220.0
2017-03-10 09:55:00,42.83,42.83,42.79,42.82,486080.0,42.83,42.83,42.79,42.82,486080.0
2017-03-10 10:00:00,42.81,42.83,42.75,42.76,694980.0,42.81,42.83,42.75,42.76,694980.0
2017-03-10 10:05:00,42.76,42.79,42.75,42.76,355360.0,42.76,42.79,42.75,42.76,355360.0
2017-03-10 10:10:00,42.76,42.77,42.71,42.74,692640.0,42.76,42.77,42.71,42.74,692640.0
2017-03-10 10:15:00,42.76,42.77,42.73,42.74,374120.0,42.76,42.77,42.73,42.74,374120.0
2017-03-10 10:20:00,42.75,42.76,42.73,42.74,424420.0,42.75,42.76,42.73,42.74,424420.0
2017-03-10 10:25:00,42.74,42.76,42.73,42.75,369260.0,42.74,42.76,42.73,42.75,369260.0
2017-03-10 10:30:00,42.73,42.74,42.69,42.69,626360.0,42.73,42.74,42.69,42.69,626360.0
2017-03-10 10:35:00,42.69,42.74,42.69,42.71,565160.0,42.69,42.74,42.69,42.71,565160.0
2017-03-10 10:40:00,42.71,42.71,42.65,42.66,1036060.0,42.71,42.71,42.65,42.66,1036060.0
2017-03-10 10:45:00,42.66,42.67,42.6,42.63,1496700.0,42.66,42.67,42.6,42.63,1496700.0
2017-03-10 10:50:00,42.64,42.73,42.63,42.73,408420.0,42.64,42.73,42.63,42.73,408420.0
2017-03-10 10:55:00,42.72,42.73,42.7,42.71,182180.0,42.72,42.73,42.7,42.71,182180.0
2017-03-10 11:00:00,42.7,42.73,42.67,42.68,287380.0,42.7,42.73,42.67,42.68,287380.0
2017-03-10 11:05:00,42.67,42.72,42.66,42.7,157280.0,42.67,42.72,42.66,42.7,157280.0
2017-03-10 11:10:00,42.71,42.71,42.65,42.67,350120.0,42.71,42.71,42.65,42.67,350120.0
2017-03-10 11:15:00,42.67,42.72,42.67,42.71,188940.0,42.67,42.72,42.67,42.71,188940.0
2017-03-10 11:20:00,42.71,42.74,42.7,42.73,274440.0,42.71,42.74,42.7,42.73,274440.0
2017-03-10 11:25:00,42.73,42.75,42.73,42.73,231760.0,42.73,42.75,42.73,42.73,231760.0
2017-03-10 11:30:00,42.73,42.74,42.7,42.7,201480.0,42.73,42.74,42.7,42.7,201480.0
2017-03-10 11:35:00,42.7,42.73,42.7,42.73,125340.0,42.7,42.73,42.7,42.73,125340.0
2017-03-10 11:40:00,42.73,42.75,42.71,42.74,286200.0,42.73,42.75,42.71,42.74,286200.0
2017-03-10 11:45:00,42.73,42.74,42.71,42.74,213620.0,42.73,42.74,42.71,42.74,213620.0
2017-03-10 11:50:00,42.74,42.75,42.73,42.75,170960.0,42.74,42.75,42.73,42.75,170960.0
2017-03-10 11:55:00,42.74,42.75,42.73,42.73,109000.0,42.74,42.75,42.73,42.73,109000.0
2017-03-10 12:00:00,42.75,42.75,42.73,42.74,108860.0,42.75,42.75,42.73,42.74,108860.0
2017-03-10 12:05:00,42.74,42.74,42.73,42.74,192060.0,42.74,42.74,42.73,42.74,192060.0
2017-03-10 12:10:00,42.74,42.74,42.73,42.74,134720.0,42.74,42.74,42.73,42.74,134720.0
2017-03-10 12:15:00,42.74,42.75,42.73,42.73,109440.0,42.74,42.75,42.73,42.73,109440.0
2017-03-10 12:20:00,42.74,42.75,42.73,42.74,139400.0,42.74,42.75,42.73,42.74,139400.0
2017-03-10 12:25:00,42.74,42.74,42.72,42.72,109320.0,42.74,42.74,42.72,42.72,109320.0
2017-03-10 12:30:00,42.73,42.73,42.69,42.69,254800.0,42.73,42.73,42.69,42.69,254800.0
2017-03-10 12:35:00,42.69,42.69,42.66,42.66,467040.0,42.69,42.69,42.66,42.66,467040.0
2017-03-10 12:40:00,42.66,42.67,42.65,42.66,255500.0,42.66,42.67,42.65,42.66,255500.0
2017-03-10 12:45:00,42.66,42.67,42.65,42.65,190660.0,42.66,42.67,42.65,42.65,190660.0
2017-03-10 12:50:00,42.65,42.65,42.6,42.6,438920.0,42.65,42.65,42.6,42.6,438920.0
2017-03-10 12:55:00,42.62,42.64,42.6,42.63,367920.0,42.62,42.64,42.6,42.63,367920.0
2017-03-10 13:00:00,42.64,42.64,42.61,42.62,213020.0,42.64,42.64,42.61,42.62,213020.0
2017-03-10 13:05:00,42.62,42.62,42.59,42.62,570900.0,42.62,42.62,42.59,42.62,570900.0
2017-03-10 13:10:00,42.62,42.65,42.62,42.64,201640.0,42.62,42.65,42.62,42.64,201640.0
2017-03-10 13:15:00,42.65,42.67,42.64,42.66,187080.0,42.65,42.67,42.64,42.66,187080.0
2017-03-10 13:20:00,42.66,42.68,42.66,42.68,191900.0,42.66,42.68,42.66,42.68,191900.0
2017-03-10 13:25:00,42.68,42.68,42.66,42.66,140400.0,42.68,42.68,42.66,42.66,140400.0
2017-03-10 13:30:00,42.67,42.69,42.63,42.64,276540.0,42.67,42.69,42.63,42.64,276540.0
2017-03-10 13:35:00,42.64,42.66,42.63,42.65,197860.0,42.64,42.66,42.63,42.65,197860.0
2017-03-10 13:40:00,42.64,42.66,42.63,42.66,85700.0,42.64,42.66,42.63,42.66,85700.0
2017-03-10 13:45:00,42.65,42.68,42.65,42.67,147100.0,42.65,42.68,42.65,42.67,147100.0
2017-03-10 13:50:00,42.67,42.68,42.65,42.66,244580.0,42.67,42.68,42.65,42.66,244580.0
2017-03-10 13:55:00,42.67,42.67,42.64,42.65,189960.0,42.67,42.67,42.64,42.65,189960.0
2017-03-10 14:00:00,42.66,42.66,42.63,42.64,164180.0,42.66,42.66,42.63,42.64,164180.0
2017-03-10 14:05:00,42.64,42.65,42.62,42.64,149520.0,42.64,42.65,42.62,42.64,149520.0
2017-03-10 14:10:00,42.64,42.64,42.62,42.64,120660.0,42.64,42.64,42.62,42.64,120660.0
2017-03-10 14:15:00,42.64,42.66,42.63,42.66,236640.0,42.64,42.66,42.63,42.66,236640.0
2017-03-10 14:20:00,42.66,42.68,42.65,42.67,262920.0,42.66,42.68,42.65,42.67,262920.0
2017-03-10 14:25:00,42.67,42.68,42.65,42.66,262860.0,42.67,42.68,42.65,42.66,262860.0
2017-03-10 14:30:00,42.66,42.66,42.64,42.66,238100.0,42.66,42.66,42.64,42.66,238100.0
2017-03-10 14:35:00,42.66,42.67,42.65,42.67,170140.0,42.66,42.67,42.65,42.67,170140.0
2017-03-10 14:40:00,42.66,42.66,42.65,42.65,354060.0,42.66,42.66,42.65,42.65,354060.0
2017-03-10 14:45:00,42.65,42.65,42.63,42.65,183920.0,42.65,42.65,42.63,42.65,183920.0
2017-03-10 14:50:00,42.65,42.66,42.64,42.64,144120.0,42.65,42.66,42.64,42.64,144120.0
2017-03-10 14:55:00,42.64,42.66,42.62,42.66,310020.0,42.64,42.66,42.62,42.66,310020.0
2017-03-10 15:00:00,42.66,42.66,42.65,42.65,337100.0,42.66,42.66,42.65,42.65,337100.0
2017-03-10 15:05:00,42.65,42.65,42.63,42.63,170560.0,42.65,42.65,42.63,42.63,170560.0
2017-03-10 15:10:00,42.64,42.65,42.63,42.65,155960.0,42.64,42.65,42.63,42.65,155960.0
2017-03-10 15:15:00,42.65,42.66,42.64,42.65,761020.0,42.65,42.66,42.64,42.65,761020.0
2017-03-10 15:20:00,42.65,42.66,42.64,42.65,310740.0,42.65,42.66,42.64,42.65,310740.0
2017-03-10 15:25:00,42.65,42.66,42.63,42.65,348900.0,42.65,42.66,42.63,42.65,348900.0
2017-03-10 15:30:00,42.65,42.67,42.65,42.66,765220.0,42.65,42.67,42.65,42.66,765220.0
2017-03-10 15:35:00,42.66,42.67,42.65,42.66,388460.0,42.66,42.67,42.65,42.66,388460.0
2017-03-10 15:40:00,42.66,42.66,42.63,42.64,489080.0,42.66,42.66,42.63,42.64,489080.0
2017-03-10 15:45:00,42.64,42.65,42.61,42.62,1164120.0,42.64,42.65,42.61,42.62,1164120.0
2017-03-10 15:50:00,42.61,42.64,42.61,42.63,772340.0,42.61,42.64,42.61,42.63,772340.0
2017-03-10 15:55:00,42.63,42.63,42.59,42.61,2516760.0,42.63,42.63,42.59,42.61,2516760.0
2017-03-13 09:30:00,42.59,42.65,42.59,42.6,1128000.0,42.59,42.65,42.59,42.6,1128000.0
2017-03-13 09:35:00,42.61,42.72,42.6,42.69,791880.0,42.61,42.72,42.6,42.69,791880.0
2017-03-13 09:40:00,42.69,42.71,42.66,42.68,566220.0,42.69,42.71,42.66,42.68,566220.0
2017-03-13 09:45:00,42.68,42.74,42.67,42.73,708320.0,42.68,42.74,42.67,42.73,708320.0
2017-03-13 09:50:00,42.74,42.75,42.69,42.75,905820.0,42.74,42.75,42.69,42.75,905820.0
2017-03-13 09:55:00,42.75,42.75,42.66,42.68,697700.0,42.75,42.75,42.66,42.68,697700.0
2017-03-13 10:00:00,42.69,42.73,42.68,42.71,428220.0,42.69,42.73,42.68,42.71,428220.0
2017-03-13 10:05:00,42.71,42.71,42.67,42.68,779880.0,42.71,42.71,42.67,42.68,779880.0
2017-03-13 10:10:00,42.69,42.76,42.69,42.72,945560.0,42.69,42.76,42.69,42.72,945560.0
2017-03-13 10:15:00,42.72,42.74,42.71,42.73,304660.0,42.72,42.74,42.71,42.73,304660.0
2017-03-13 10:20:00,42.73,42.75,42.69,42.7,474780.0,42.73,42.75,42.69,42.7,474780.0
2017-03-13 10:25:00,42.7,42.73,42.7,42.71,383200.0,42.7,42.73,42.7,42.71,383200.0
2017-03-13 10:30:00,42.71,42.73,42.7,42.71,249900.0,42.71,42.73,42.7,42.71,249900.0
2017-03-13 10:35:00,42.71,42.74,42.7,42.74,494720.0,42.71,42.74,42.7,42.74,494720.0
2017-03-13 10:40:00,42.73,42.75,42.72,42.74,351000.0,42.73,42.75,42.72,42.74,351000.0
2017-03-13 10:45:00,42.74,42.75,42.72,42.73,259560.0,42.74,42.75,42.72,42.73,259560.0
2017-03-13 10:50:00,42.73,42.76,42.73,42.74,159520.0,42.73,42.76,42.73,42.74,159520.0
2017-03-13 10:55:00,42.75,42.76,42.72,42.72,607820.0,42.75,42.76,42.72,42.72,607820.0
2017-03-13 11:00:00,42.75,42.75,42.72,42.73,529640.0,42.75,42.75,42.72,42.73,529640.0
2017-03-13 11:05:00,42.73,42.75,42.72,42.74,206400.0,42.73,42.75,42.72,42.74,206400.0
2017-03-13 11:10:00,42.75,42.78,42.75,42.77,640360.0,42.75,42.78,42.75,42.77,640360.0
2017-03-13 11:15:00,42.76,42.78,42.76,42.77,340040.0,42.76,42.78,42.76,42.77,340040.0
2017-03-13 11:20:00,42.76,42.78,42.76,42.77,234560.0,42.76,42.78,42.76,42.77,234560.0
2017-03-13 11:25:00,42.77,42.78,42.76,42.77,399540.0,42.77,42.78,42.76,42.77,399540.0
2017-03-13 11:30:00,42.78,42.78,42.74,42.75,486640.0,42.78,42.78,42.74,42.75,486640.0
2017-03-13 11:35:00,42.75,42.76,42.73,42.75,143380.0,42.75,42.76,42.73,42.75,143380.0
2017-03-13 11:40:00,42.74,42.76,42.72,42.76,240640.0,42.74,42.76,42.72,42.76,240640.0
2017-03-13 11:45:00,42.77,42.77,42.73,42.74,351140.0,42.77,42.77,42.73,42.74,351140.0
2017-03-13 11:50:00,42.75,42.77,42.75,42.77,152940.0,42.75,42.77,42.75,42.77,152940.0
2017-03-13 11:55:00,42.77,42.78,42.75,42.77,204480.0,42.77,42.78,42.75,42.77,204480.0
2017-03-13 12:00:00,42.76,42.78,42.76,42.76,452880.0,42.76,42.78,42.76,42.76,452880.0
2017-03-13 12:05:00,42.77,42.77,42.74,42.74,363760.0,42.77,42.77,42.74,42.74,363760.0
2017-03-13 12:10:00,42.75,42.75,42.72,42.72,251540.0,42.75,42.75,42.72,42.72,251540.0
2017-03-13 12:15:00,42.72,42.73,42.71,42.73,219860.0,42.72,42.73,42.71,42.73,219860.0
2017-03-13 12:20:00,42.73,42.74,42.71,42.73,228600.0,42.73,42.74,42.71,42.73,228600.0
2017-03-13 12:25:00,42.73,42.74,42.72,42.73,93020.0,42.73,42.74,42.72,42.73,93020.0
2017-03-13 12:30:00,42.73,42.77,42.73,42.74,271920.0,42.73,42.77,42.73,42.74,271920.0
2017-03-13 12:35:00,42.74,42.75,42.73,42.73,409360.0,42.74,42.75,42.73,42.73,409360.0
2017-03-13 12:40:00,42.74,42.74,42.73,42.73,260680.0,42.74,42.74,42.73,42.73,260680.0
2017-03-13 12:45:00,42.73,42.75,42.73,42.74,177600.0,42.73,42.75,42.73,42.74,177600.0
2017-03-13 12:50:00,42.74,42.75,42.73,42.75,142240.0,42.74,42.75,42.73,42.75,142240.0
2017-03-13 12:55:00,42.75,42.76,42.74,42.75,150260.0,42.75,42.76,42.74,42.75,150260.0
2017-03-13 13:00:00,42.75,42.77,42.75,42.77,269440.0,42.75,42.77,42.75,42.77,269440.0
2017-03-13 13:05:00,42.77,42.77,42.76,42.76,111640.0,42.77,42.77,42.76,42.76,111640.0
2017-03-13 13:10:00,42.76,42.76,42.75,42.75,117500.0,42.76,42.76,42.75,42.75,117500.0
2017-03-13 13:15:00,42.75,42.76,42.74,42.74,87220.0,42.75,42.76,42.74,42.74,87220.0
2017-03-13 13:20:00,42.75,42.75,42.73,42.75,251460.0,42.75,42.75,42.73,42.75,251460.0
2017-03-13 13:25:00,42.75,42.75,42.74,42.75,108920.0,42.75,42.75,42.74,42.75,108920.0
2017-03-13 13:30:00,42.74,42.74,42.72,42.73,124200.0,42.74,42.74,42.72,42.73,124200.0
2017-03-13 13:35:00,42.73,42.75,42.73,42.75,143340.0,42.73,42.75,42.73,42.75,143340.0
2017-03-13 13:40:00,42.74,42.75,42.74,42.75,89000.0,42.74,42.75,42.74,42.75,89000.0
2017-03-13 13:45:00,42.74,42.75,42.73,42.74,50000.0,42.74,42.75,42.73,42.74,50000.0
2017-03-13 13:50:00,42.74,42.75,42.74,42.74,75480.0,42.74,42.75,42.74,42.74,75480.0
2017-03-13 13:55:00,42.75,42.76,42.74,42.76,115160.0,42.75,42.76,42.74,42.76,115160.0
2017-03-13 14:00:00,42.75,42.75,42.72,42.73,107640.0,42.75,42.75,42.72,42.73,107640.0
2017-03-13 14:05:00,42.74,42.74,42.72,42.72,64580.0,42.74,42.74,42.72,42.72,64580.0
2017-03-13 14:10:00,42.72,42.74,42.71,42.73,177740.0,42.72,42.74,42.71,42.73,177740.0
2017-03-13 14:15:00,42.74,42.74,42.71,42.72,156780.0,42.74,42.74,42.71,42.72,156780.0
2017-03-13 14:20:00,42.72,42.72,42.7,42.72,127540.0,42.72,42.72,42.7,42.72,127540.0
2017-03-13 14:25:00,42.72,42.74,42.72,42.73,192220.0,42.72,42.74,42.72,42.73,192220.0
2017-03-13 14:30:00,42.72,42.73,42.71,42.72,265740.0,42.72,42.73,42.71,42.72,265740.0
2017-03-13 14:35:00,42.72,42.73,42.71,42.72,179000.0,42.72,42.73,42.71,42.72,179000.0
2017-03-13 14:40:00,42.72,42.73,42.72,42.73,125920.0,42.72,42.73,42.72,42.73,125920.0
2017-03-13 14:45:00,42.72,42.73,42.7,42.7,107760.0,42.72,42.73,42.7,42.7,107760.0
2017-03-13 14:50:00,42.71,42.73,42.71,42.71,195840.0,42.71,42.73,42.71,42.71,195840.0
2017-03-13 14:55:00,42.71,42.73,42.71,42.72,184760.0,42.71,42.73,42.71,42.72,184760.0
2017-03-13 15:00:00,42.72,42.73,42.71,42.72,222520.0,42.72,42.73,42.71,42.72,222520.0
2017-03-13 15:05:00,42.72,42.73,42.71,42.71,220280.0,42.72,42.73,42.71,42.71,220280.0
2017-03-13 15:10:00,42.72,42.73,42.71,42.72,210660.0,42.72,42.73,42.71,42.72,210660.0
2017-03-13 15:15:00,42.72,42.73,42.7,42.72,371320.0,42.72,42.73,42.7,42.72,371320.0
2017-03-13 15:20:00,42.71,42.73,42.71,42.72,702000.0,42.71,42.73,42.71,42.72,702000.0
2017-03-13 15:25:00,42.72,42.73,42.72,42.73,253140.0,42.72,42.73,42.72,42.73,253140.0
2017-03-13 15:30:00,42.72,42.73,42.71,42.71,263780.0,42.72,42.73,42.71,42.71,263780.0
2017-03-13 15:35:00,42.71,42.73,42.71,42.72,177700.0,42.71,42.73,42.71,42.72,177700.0
2017-03-13 15:40:00,42.72,42.73,42.72,42.73,227060.0,42.72,42.73,42.72,42.73,227060.0
2017-03-13 15:45:00,42.73,42.74,42.72,42.72,336160.0,42.73,42.74,42.72,42.72,336160.0
2017-03-13 15:50:00,42.72,42.73,42.7,42.72,586420.0,42.72,42.73,42.7,42.72,586420.0
2017-03-13 15:55:00,42.72,42.74,42.71,42.73,977600.0,42.72,42.74,42.71,42.73,977600.0
2017-03-14 09:30:00,42.68,42.69,42.6,42.6,1168180.0,42.68,42.69,42.6,42.6,1168180.0
2017-03-14 09:35:00,42.62,42.66,42.6,42.66,536120.0,42.62,42.66,42.6,42.66,536120.0
2017-03-14 09:40:00,42.66,42.68,42.62,42.64,501580.0,42.66,42.68,42.62,42.64,501580.0
2017-03-14 09:45:00,42.62,42.66,42.62,42.62,606360.0,42.62,42.66,42.62,42.62,606360.0
2017-03-14 09:50:00,42.62,42.64,42.55,42.55,1059920.0,42.62,42.64,42.55,42.55,1059920.0
2017-03-14 09:55:00,42.55,42.57,42.49,42.52,1039740.0,42.55,42.57,42.49,42.52,1039740.0
2017-03-14 10:00:00,42.53,42.54,42.48,42.51,566060.0,42.53,42.54,42.48,42.51,566060.0
2017-03-14 10:05:00,42.51,42.55,42.48,42.49,699520.0,42.51,42.55,42.48,42.49,699520.0
2017-03-14 10:10:00,42.49,42.52,42.49,42.51,495120.0,42.49,42.52,42.49,42.51,495120.0
2017-03-14 10:15:00,42.51,42.54,42.45,42.47,614420.0,42.51,42.54,42.45,42.47,614420.0
2017-03-14 10:20:00,42.47,42.47,42.41,42.46,739080.0,42.47,42.47,42.41,42.46,739080.0
2017-03-14 10:25:00,42.46,42.46,42.39,42.4,472500.0,42.46,42.46,42.39,42.4,472500.0
2017-03-14 10:30:00,42.4,42.43,42.38,42.41,610800.0,42.4,42.43,42.38,42.41,610800.0
2017-03-14 10:35:00,42.41,42.46,42.4,42.43,583320.0,42.41,42.46,42.4,42.43,583320.0
2017-03-14 10:40:00,42.43,42.45,42.4,42.4,643620.0,42.43,42.45,42.4,42.4,643620.0
2017-03-14 10:45:00,42.39,42.43,42.38,42.41,275720.0,42.39,42.43,42.38,42.41,275720.0
2017-03-14 10:50:00,42.4,42.45,42.4,42.42,521400.0,42.4,42.45,42.4,42.42,521400.0
2017-03-14 10:55:00,42.43,42.47,42.42,42.46,671100.0,42.43,42.47,42.42,42.46,671100.0
2017-03-14 11:00:00,42.46,42.46,42.43,42.44,378180.0,42.46,42.46,42.43,42.44,378180.0
2017-03-14 11:05:00,42.44,42.45,42.42,42.43,284480.0,42.44,42.45,42.42,42.43,284480.0
2017-03-14 11:10:00,42.43,42.44,42.41,42.44,292120.0,42.43,42.44,42.41,42.44,292120.0
2017-03-14 11:15:00,42.43,42.5,42.43,42.47,460360.0,42.43,42.5,42.43,42.47,460360.0
2017-03-14 11:20:00,42.47,42.5,42.47,42.49,500980.0,42.47,42.5,42.47,42.49,500980.0
2017-03-14 11:25:00,42.49,42.52,42.49,42.5,455480.0,42.49,42.52,42.49,42.5,455480.0
2017-03-14 11:30:00,42.5,42.52,42.49,42.51,598140.0,42.5,42.52,42.49,42.51,598140.0
2017-03-14 11:35:00,42.51,42.51,42.49,42.49,327660.0,42.51,42.51,42.49,42.49,327660.0
2017-03-14 11:40:00,42.49,42.5,42.48,42.49,280700.0,42.49,42.5,42.48,42.49,280700.0
2017-03-14 11:45:00,42.49,42.52,42.48,42.51,173960.0,42.49,42.52,42.48,42.51,173960.0
2017-03-14 11:50:00,42.51,42.53,42.5,42.5,500460.0,42.51,42.53,42.5,42.5,500460.0
2017-03-14 11:55:00,42.5,42.52,42.5,42.51,185260.0,42.5,42.52,42.5,42.51,185260.0
2017-03-14 12:00:00,42.51,42.52,42.5,42.5,192040.0,42.51,42.52,42.5,42.5,192040.0
2017-03-14 12:05:00,42.51,42.52,42.47,42.48,309020.0,42.51,42.52,42.47,42.48,309020.0
2017-03-14 12:10:00,42.47,42.48,42.43,42.45,301560.0,42.47,42.48,42.43,42.45,301560.0
2017-03-14 12:15:00,42.45,42.48,42.44,42.46,312540.0,42.45,42.48,42.44,42.46,312540.0
2017-03-14 12:20:00,42.47,42.47,42.45,42.46,228980.0,42.47,42.47,42.45,42.46,228980.0
2017-03-14 12:25:00,42.46,42.48,42.45,42.48,96040.0,42.46,42.48,42.45,42.48,96040.0
2017-03-14 12:30:00,42.48,42.49,42.46,42.48,233520.0,42.48,42.49,42.46,42.48,233520.0
2017-03-14 12:35:00,42.48,42.49,42.46,42.48,78160.0,42.48,42.49,42.46,42.48,78160.0
2017-03-14 12:40:00,42.47,42.49,42.47,42.49,68960.0,42.47,42.49,42.47,42.49,68960.0
2017-03-14 12:45:00,42.48,42.49,42.47,42.47,130660.0,42.48,42.49,42.47,42.47,130660.0
2017-03-14 12:50:00,42.46,42.47,42.46,42.47,99000.0,42.46,42.47,42.46,42.47,99000.0
2017-03-14 12:55:00,42.46,42.47,42.45,42.46,166300.0,42.46,42.47,42.45,42.46,166300.0
2017-03-14 13:00:00,42.46,42.47,42.45,42.47,146480.0,42.46,42.47,42.45,42.47,146480.0
2017-03-14 13:05:00,42.46,42.47,42.46,42.47,96520.0,42.46,42.47,42.46,42.47,96520.0
2017-03-14 13:10:00,42.47,42.51,42.47,42.5,244300.0,42.47,42.51,42.47,42.5,244300.0
2017-03-14 13:15:00,42.5,42.51,42.49,42.5,281840.0,42.5,42.51,42.49,42.5,281840.0
2017-03-14 13:20:00,42.5,42.5,42.48,42.49,136000.0,42.5,42.5,42.48,42.49,136000.0
2017-03-14 13:25:00,42.49,42.52,42.49,42.51,196960.0,42.49,42.52,42.49,42.51,196960.0
2017-03-14 13:30:00,42.5,42.51,42.49,42.51,154740.0,42.5,42.51,42.49,42.51,154740.0
2017-03-14 13:35:00,42.51,42.53,42.51,42.51,124960.0,42.51,42.53,42.51,42.51,124960.0
2017-03-14 13:40:00,42.52,42.52,42.49,42.51,154640.0,42.52,42.52,42.49,42.51,154640.0
2017-03-14 13:45:00,42.51,42.51,42.49,42.5,149940.0,42.51,42.51,42.49,42.5,149940.0
2017-03-14 13:50:00,42.49,42.51,42.49,42.49,164580.0,42.49,42.51,42.49,42.49,164580.0
2017-03-14 13:55:00,42.5,42.51,42.49,42.5,180960.0,42.5,42.51,42.49,42.5,180960.0
2017-03-14 14:00:00,42.5,42.5,42.49,42.49,62900.0,42.5,42.5,42.49,42.49,62900.0
2017-03-14 14:05:00,42.5,42.51,42.49,42.5,114500.0,42.5,42.51,42.49,42.5,114500.0
2017-03-14 14:10:00,42.5,42.5,42.47,42.48,166280.0,42.5,42.5,42.47,42.48,166280.0
2017-03-14 14:15:00,42.49,42.49,42.46,42.48,184400.0,42.49,42.49,42.46,42.48,184400.0
2017-03-14 14:20:00,42.48,42.5,42.48,42.49,78700.0,42.48,42.5,42.48,42.49,78700.0
2017-03-14 14:25:00,42.49,42.51,42.49,42.51,181100.0,42.49,42.51,42.49,42.51,181100.0
2017-03-14 14:30:00,42.51,42.53,42.5,42.53,314920.0,42.51,42.53,42.5,42.53,314920.0
2017-03-14 14:35:00,42.53,42.54,42.52,42.53,151920.0,42.53,42.54,42.52,42.53,151920.0
2017-03-14 14:40:00,42.54,42.55,42.52,42.54,267300.0,42.54,42.55,42.52,42.54,267300.0
2017-03-14 14:45:00,42.54,42.55,42.51,42.54,452080.0,42.54,42.55,42.51,42.54,452080.0
2017-03-14 14:50:00,42.53,42.53,42.5,42.52,109660.0,42.53,42.53,42.5,42.52,109660.0
2017-03-14 14:55:00,42.52,42.52,42.51,42.52,139580.0,42.52,42.52,42.51,42.52,139580.0
2017-03-14 15:00:00,42.51,42.53,42.51,42.52,186980.0,42.51,42.53,42.51,42.52,186980.0
2017-03-14 15:05:00,42.53,42.54,42.52,42.53,176960.0,42.53,42.54,42.52,42.53,176960.0
2017-03-14 15:10:00,42.53,42.54,42.52,42.53,143760.0,42.53,42.54,42.52,42.53,143760.0
2017-03-14 15:15:00,42.53,42.54,42.52,42.53,119160.0,42.53,42.54,42.52,42.53,119160.0
2017-03-14 15:20:00,42.53,42.53,42.51,42.53,131360.0,42.53,42.53,42.51,42.53,131360.0
2017-03-14 15:25:00,42.53,42.54,42.52,42.54,219840.0,42.53,42.54,42.52,42.54,219840.0
2017-03-14 15:30:00,42.54,42.56,42.54,42.56,381500.0,42.54,42.56,42.54,42.56,381500.0
2017-03-14 15:35:00,42.55,42.57,42.55,42.56,333920.0,42.55,42.57,42.55,42.56,333920.0
2017-03-14 15:40:00,42.56,42.57,42.54,42.56,201980.0,42.56,42.57,42.54,42.56,201980.0
2017-03-14 15:45:00,42.56,42.58,42.55,42.58,656020.0,42.56,42.58,42.55,42.58,656020.0
2017-03-14 15:50:00,42.59,42.61,42.58,42.61,885200.0,42.59,42.61,42.58,42.61,885200.0
2017-03-14 15:55:00,42.61,42.63,42.6,42.61,1786000.0,42.61,42.63,42.6,42.61,1786000.0
2017-03-15 09:30:00,42.72,42.72,42.53,42.53,1223060.0,42.72,42.72,42.53,42.53,1223060.0
2017-03-15 09:35:00,42.54,42.6,42.51,42.53,778780.0,42.54,42.6,42.51,42.53,778780.0
2017-03-15 09:40:00,42.52,42.53,42.46,42.47,910160.0,42.52,42.53,42.46,42.47,910160.0
2017-03-15 09:45:00,42.48,42.49,42.44,42.45,813940.0,42.48,42.49,42.44,42.45,813940.0
2017-03-15 09:50:00,42.44,42.44,42.39,42.41,1117760.0,42.44,42.44,42.39,42.41,1117760.0
2017-03-15 09:55:00,42.41,42.47,42.4,42.44,911080.0,42.41,42.47,42.4,42.44,911080.0
2017-03-15 10:00:00,42.44,42.45,42.41,42.42,879620.0,42.44,42.45,42.41,42.42,879620.0
2017-03-15 10:05:00,42.42,42.42,42.38,42.42,827500.0,42.42,42.42,42.38,42.42,827500.0
2017-03-15 10:10:00,42.42,42.45,42.41,42.43,521880.0,42.42,42.45,42.41,42.43,521880.0
2017-03-15 10:15:00,42.42,42.44,42.39,42.41,683480.0,42.42,42.44,42.39,42.41,683480.0
2017-03-15 10:20:00,42.41,42.46,42.41,42.46,464340.0,42.41,42.46,42.41,42.46,464340.0
2017-03-15 10:25:00,42.46,42.48,42.45,42.48,874160.0,42.46,42.48,42.45,42.48,874160.0
2017-03-15 10:30:00,42.48,42.49,42.47,42.49,470080.0,42.48,42.49,42.47,42.49,470080.0
2017-03-15 10:35:00,42.49,42.49,42.46,42.46,1371000.0,42.49,42.49,42.46,42.46,1371000.0
2017-03-15 10:40:00,42.46,42.47,42.42,42.44,229140.0,42.46,42.47,42.42,42.44,229140.0
2017-03-15 10:45:00,42.44,42.44,42.41,42.42,328060.0,42.44,42.44,42.41,42.42,328060.0
2017-03-15 10:50:00,42.42,42.42,42.4,42.4,548140.0,42.42,42.42,42.4,42.4,548140.0
2017-03-15 10:55:00,42.4,42.4,42.36,42.39,1102500.0,42.4,42.4,42.36,42.39,1102500.0
2017-03-15 11:00:00,42.38,42.4,42.37,42.38,387920.0,42.38,42.4,42.37,42.38,387920.0
2017-03-15 11:05:00,42.38,42.41,42.38,42.41,349460.0,42.38,42.41,42.38,42.41,349460.0
2017-03-15 11:10:00,42.42,42.43,42.41,42.43,330980.0,42.42,42.43,42.41,42.43,330980.0
2017-03-15 11:15:00,42.43,42.44,42.42,42.43,180600.0,42.43,42.44,42.42,42.43,180600.0
2017-03-15 11:20:00,42.43,42.44,42.42,42.43,204820.0,42.43,42.44,42.42,42.43,204820.0
2017-03-15 11:25:00,42.43,42.45,42.43,42.44,196120.0,42.43,42.45,42.43,42.44,196120.0
2017-03-15 11:30:00,42.44,42.46,42.44,42.45,134120.0,42.44,42.46,42.44,42.45,134120.0
2017-03-15 11:35:00,42.45,42.47,42.44,42.47,374700.0,42.45,42.47,42.44,42.47,374700.0
2017-03-15 11:40:00,42.47,42.48,42.45,42.46,209400.0,42.47,42.48,42.45,42.46,209400.0
2017-03-15 11:45:00,42.46,42.47,42.45,42.47,178540.0,42.46,42.47,42.45,42.47,178540.0
2017-03-15 11:50:00,42.47,42.48,42.46,42.48,169120.0,42.47,42.48,42.46,42.48,169120.0
2017-03-15 11:55:00,42.48,42.49,42.46,42.48,165980.0,42.48,42.49,42.46,42.48,165980.0
2017-03-15 12:00:00,42.49,42.5,42.48,42.5,279100.0,42.49,42.5,42.48,42.5,279100.0
2017-03-15 12:05:00,42.5,42.51,42.5,42.5,142860.0,42.5,42.51,42.5,42.5,142860.0
2017-03-15 12:10:00,42.5,42.51,42.48,42.49,299980.0,42.5,42.51,42.48,42.49,299980.0
2017-03-15 12:15:00,42.49,42.5,42.48,42.49,373720.0,42.49,42.5,42.48,42.49,373720.0
2017-03-15 12:20:00,42.49,42.5,42.49,42.5,199640.0,42.49,42.5,42.49,42.5,199640.0
2017-03-15 12:25:00,42.49,42.51,42.49,42.5,309540.0,42.49,42.51,42.49,42.5,309540.0
2017-03-15 12:30:00,42.5,42.51,42.5,42.51,302920.0,42.5,42.51,42.5,42.51,302920.0
2017-03-15 12:35:00,42.5,42.53,42.5,42.5,323400.0,42.5,42.53,42.5,42.5,323400.0
2017-03-15 12:40:00,42.51,42.52,42.5,42.52,272760.0,42.51,42.52,42.5,42.52,272760.0
2017-03-15 12:45:00,42.52,42.53,42.5,42.53,358820.0,42.52,42.53,42.5,42.53,358820.0
2017-03-15 12:50:00,42.53,42.54,42.52,42.53,240020.0,42.53,42.54,42.52,42.53,240020.0
2017-03-15 12:55:00,42.53,42.55,42.53,42.54,279460.0,42.53,42.55,42.53,42.54,279460.0
2017-03-15 13:00:00,42.53,42.54,42.52,42.52,415980.0,42.53,42.54,42.52,42.52,415980.0
2017-03-15 13:05:00,42.52,42.54,42.51,42.53,76240.0,42.52,42.54,42.51,42.53,76240.0
2017-03-15 13:10:00,42.53,42.53,42.52,42.53,61940.0,42.53,42.53,42.52,42.53,61940.0
2017-03-15 13:15:00,42.54,42.54,42.52,42.52,173420.0,42.54,42.54,42.52,42.52,173420.0
2017-03-15 13:20:00,42.52,42.54,42.52,42.53,56380.0,42.52,42.54,42.52,42.53,56380.0
2017-03-15 13:25:00,42.52,42.55,42.52,42.54,140160.0,42.52,42.55,42.52,42.54,140160.0
2017-03-15 13:30:00,42.53,42.54,42.52,42.53,74640.0,42.53,42.54,42.52,42.53,74640.0
2017-03-15 13:35:00,42.54,42.56,42.53,42.54,173460.0,42.54,42.56,42.53,42.54,173460.0
2017-03-15 13:40:00,42.55,42.55,42.53,42.53,121480.0,42.55,42.55,42.53,42.53,121480.0
2017-03-15 13:45:00,42.54,42.56,42.54,42.55,119780.0,42.54,42.56,42.54,42.55,119780.0
2017-03-15 13:50:00,42.55,42.55,42.54,42.55,205680.0,42.55,42.55,42.54,42.55,205680.0
2017-03-15 13:55:00,42.55,42.57,42.54,42.55,168880.0,42.55,42.57,42.54,42.55,168880.0
2017-03-15 14:00:00,42.55,42.69,42.55,42.66,1336420.0,42.55,42.69,42.55,42.66,1336420.0
2017-03-15 14:05:00,42.67,42.7,42.63,42.63,756240.0,42.67,42.7,42.63,42.63,756240.0
2017-03-15 14:10:00,42.63,42.64,42.53,42.56,674320.0,42.63,42.64,42.53,42.56,674320.0
2017-03-15 14:15:00,42.55,42.59,42.54,42.57,455360.0,42.55,42.59,42.54,42.57,455360.0
2017-03-15 14:20:00,42.57,42.62,42.57,42.61,205960.0,42.57,42.62,42.57,42.61,205960.0
2017-03-15 14:25:00,42.61,42.64,42.6,42.61,212440.0,42.61,42.64,42.6,42.61,212440.0
2017-03-15 14:30:00,42.6,42.62,42.56,42.58,244700.0,42.6,42.62,42.56,42.58,244700.0
2017-03-15 14:35:00,42.58,42.62,42.57,42.61,270560.0,42.58,42.62,42.57,42.61,270560.0
2017-03-15 14:40:00,42.63,42.65,42.61,42.64,340020.0,42.63,42.65,42.61,42.64,340020.0
2017-03-15 14:45:00,42.65,42.7,42.65,42.69,939740.0,42.65,42.7,42.65,42.69,939740.0
2017-03-15 14:50:00,42.69,42.7,42.66,42.67,291020.0,42.69,42.7,42.66,42.67,291020.0
2017-03-15 14:55:00,42.68,42.68,42.64,42.65,353740.0,42.68,42.68,42.64,42.65,353740.0
2017-03-15 15:00:00,42.66,42.68,42.65,42.66,188200.0,42.66,42.68,42.65,42.66,188200.0
2017-03-15 15:05:00,42.65,42.69,42.64,42.68,276520.0,42.65,42.69,42.64,42.68,276520.0
2017-03-15 15:10:00,42.68,42.7,42.66,42.68,695520.0,42.68,42.7,42.66,42.68,695520.0
2017-03-15 15:15:00,42.68,42.7,42.66,42.68,433300.0,42.68,42.7,42.66,42.68,433300.0
2017-03-15 15:20:00,42.66,42.67,42.62,42.63,365680.0,42.66,42.67,42.62,42.63,365680.0
2017-03-15 15:25:00,42.63,42.64,42.59,42.63,402900.0,42.63,42.64,42.59,42.63,402900.0
2017-03-15 15:30:00,42.62,42.69,42.62,42.65,573620.0,42.62,42.69,42.62,42.65,573620.0
2017-03-15 15:35:00,42.65,42.69,42.65,42.67,384920.0,42.65,42.69,42.65,42.67,384920.0
2017-03-15 15:40:00,42.67,42.69,42.65,42.66,481360.0,42.67,42.69,42.65,42.66,481360.0
2017-03-15 15:45:00,42.66,42.68,42.62,42.65,637260.0,42.66,42.68,42.62,42.65,637260.0
2017-03-15 15:50:00,42.65,42.69,42.65,42.68,1056360.0,42.65,42.69,42.65,42.68,1056360.0
2017-03-15 15:55:00,42.68,42.69,42.61,42.64,1841980.0,42.68,42.69,42.61,42.64,1841980.0
2017-03-16 09:30:00,42.77,42.78,42.72,42.76,1225040.0,42.77,42.78,42.72,42.76,1225040.0
2017-03-16 09:35:00,42.76,42.77,42.7,42.73,739940.0,42.76,42.77,42.7,42.73,739940.0
2017-03-16 09:40:00,42.72,42.73,42.68,42.7,920280.0,42.72,42.73,42.68,42.7,920280.0
2017-03-16 09:45:00,42.69,42.7,42.66,42.68,562600.0,42.69,42.7,42.66,42.68,562600.0
2017-03-16 09:50:00,42.68,42.69,42.65,42.65,422860.0,42.68,42.69,42.65,42.65,422860.0
2017-03-16 09:55:00,42.66,42.72,42.65,42.7,566200.0,42.66,42.72,42.65,42.7,566200.0
2017-03-16 10:00:00,42.71,42.75,42.71,42.72,600180.0,42.71,42.75,42.71,42.72,600180.0
2017-03-16 10:05:00,42.73,42.73,42.68,42.7,318360.0,42.73,42.73,42.68,42.7,318360.0
2017-03-16 10:10:00,42.68,42.68,42.62,42.63,638160.0,42.68,42.68,42.62,42.63,638160.0
2017-03-16 10:15:00,42.63,42.66,42.61,42.66,390720.0,42.63,42.66,42.61,42.66,390720.0
2017-03-16 10:20:00,42.66,42.68,42.64,42.68,295080.0,42.66,42.68,42.64,42.68,295080.0
2017-03-16 10:25:00,42.66,42.72,42.66,42.7,577260.0,42.66,42.72,42.66,42.7,577260.0
2017-03-16 10:30:00,42.71,42.71,42.68,42.7,443520.0,42.71,42.71,42.68,42.7,443520.0
2017-03-16 10:35:00,42.7,42.7,42.65,42.66,352880.0,42.7,42.7,42.65,42.66,352880.0
2017-03-16 10:40:00,42.66,42.67,42.62,42.64,567700.0,42.66,42.67,42.62,42.64,567700.0
2017-03-16 10:45:00,42.65,42.67,42.62,42.67,323260.0,42.65,42.67,42.62,42.67,323260.0
2017-03-16 10:50:00,42.67,42.68,42.65,42.66,238980.0,42.67,42.68,42.65,42.66,238980.0
2017-03-16 10:55:00,42.66,42.67,42.62,42.64,349160.0,42.66,42.67,42.62,42.64,349160.0
2017-03-16 11:00:00,42.64,42.64,42.6,42.6,260980.0,42.64,42.64,42.6,42.6,260980.0
2017-03-16 11:05:00,42.61,42.64,42.61,42.64,233120.0,42.61,42.64,42.61,42.64,233120.0
2017-03-16 11:10:00,42.64,42.65,42.63,42.63,190720.0,42.64,42.65,42.63,42.63,190720.0
2017-03-16 11:15:00,42.63,42.65,42.61,42.62,309280.0,42.63,42.65,42.61,42.62,309280.0
2017-03-16 11:20:00,42.62,42.63,42.6,42.6,423080.0,42.62,42.63,42.6,42.6,423080.0
2017-03-16 11:25:00,42.6,42.62,42.58,42.58,467620.0,42.6,42.62,42.58,42.58,467620.0
2017-03-16 11:30:00,42.58,42.59,42.54,42.54,285760.0,42.58,42.59,42.54,42.54,285760.0
2017-03-16 11:35:00,42.55,42.55,42.53,42.54,443120.0,42.55,42.55,42.53,42.54,443120.0
2017-03-16 11:40:00,42.54,42.55,42.53,42.54,300380.0,42.54,42.55,42.53,42.54,300380.0
2017-03-16 11:45:00,42.54,42.59,42.54,42.58,352900.0,42.54,42.59,42.54,42.58,352900.0
2017-03-16 11:50:00,42.57,42.58,42.56,42.57,201900.0,42.57,42.58,42.56,42.57,201900.0
2017-03-16 11:55:00,42.57,42.61,42.57,42.59,249220.0,42.57,42.61,42.57,42.59,249220.0
2017-03-16 12:00:00,42.6,42.61,42.59,42.59,135920.0,42.6,42.61,42.59,42.59,135920.0
2017-03-16 12:05:00,42.6,42.61,42.57,42.58,138720.0,42.6,42.61,42.57,42.58,138720.0
2017-03-16 12:10:00,42.59,42.61,42.59,42.61,163840.0,42.59,42.61,42.59,42.61,163840.0
2017-03-16 12:15:00,42.61,42.63,42.6,42.62,285500.0,42.61,42.63,42.6,42.62,285500.0
2017-03-16 12:20:00,42.62,42.63,42.6,42.61,399560.0,42.62,42.63,42.6,42.61,399560.0
2017-03-16 12:25:00,42.62,42.63,42.61,42.63,202340.0,42.62,42.63,42.61,42.63,202340.0
2017-03-16 12:30:00,42.62,42.64,42.62,42.62,170920.0,42.62,42.64,42.62,42.62,170920.0
2017-03-16 12:35:00,42.63,42.63,42.62,42.62,170200.0,42.63,42.63,42.62,42.62,170200.0
2017-03-16 12:40:00,42.62,42.63,42.62,42.62,106400.0,42.62,42.63,42.62,42.62,106400.0
2017-03-16 12:45:00,42.62,42.64,42.62,42.62,195840.0,42.62,42.64,42.62,42.62,195840.0
2017-03-16 12:50:00,42.62,42.65,42.62,42.63,160520.0,42.62,42.65,42.62,42.63,160520.0
2017-03-16 12:55:00,42.64,42.67,42.64,42.66,175680.0,42.64,42.67,42.64,42.66,175680.0
2017-03-16 13:00:00,42.67,42.67,42.66,42.67,303180.0,42.67,42.67,42.66,42.67,303180.0
2017-03-16 13:05:00,42.67,42.67,42.65,42.66,157320.0,42.67,42.67,42.65,42.66,157320.0
2017-03-16 13:10:00,42.65,42.66,42.64,42.64,181240.0,42.65,42.66,42.64,42.64,181240.0
2017-03-16 13:15:00,42.65,42.65,42.61,42.62,427520.0,42.65,42.65,42.61,42.62,427520.0
2017-03-16 13:20:00,42.62,42.62,42.61,42.62,133160.0,42.62,42.62,42.61,42.62,133160.0
2017-03-16 13:25:00,42.62,42.63,42.61,42.61,137540.0,42.62,42.63,42.61,42.61,137540.0
2017-03-16 13:30:00,42.62,42.64,42.6,42.62,192840.0,42.62,42.64,42.6,42.62,192840.0
2017-03-16 13:35:00,42.63,42.64,42.62,42.62,71920.0,42.63,42.64,42.62,42.62,71920.0
2017-03-16 13:40:00,42.62,42.63,42.61,42.63,143460.0,42.62,42.63,42.61,42.63,143460.0
2017-03-16 13:45:00,42.64,42.65,42.63,42.64,98040.0,42.64,42.65,42.63,42.64,98040.0
2017-03-16 13:50:00,42.65,42.65,42.63,42.65,147680.0,42.65,42.65,42.63,42.65,147680.0
2017-03-16 13:55:00,42.64,42.66,42.64,42.65,206440.0,42.64,42.66,42.64,42.65,206440.0
2017-03-16 14:00:00,42.65,42.67,42.65,42.67,47540.0,42.65,42.67,42.65,42.67,47540.0
2017-03-16 14:05:00,42.67,42.69,42.67,42.68,304640.0,42.67,42.69,42.67,42.68,304640.0
2017-03-16 14:10:00,42.69,42.7,42.69,42.69,289540.0,42.69,42.7,42.69,42.69,289540.0
2017-03-16 14:15:00,42.69,42.7,42.68,42.69,187980.0,42.69,42.7,42.68,42.69,187980.0
2017-03-16 14:20:00,42.69,42.7,42.67,42.68,83100.0,42.69,42.7,42.67,42.68,83100.0
2017-03-16 14:25:00,42.69,42.69,42.68,42.69,129900.0,42.69,42.69,42.68,42.69,129900.0
2017-03-16 14:30:00,42.69,42.7,42.68,42.7,182600.0,42.69,42.7,42.68,42.7,182600.0
2017-03-16 14:35:00,42.7,42.7,42.68,42.7,137520.0,42.7,42.7,42.68,42.7,137520.0
2017-03-16 14:40:00,42.7,42.7,42.68,42.68,178440.0,42.7,42.7,42.68,42.68,178440.0
2017-03-16 14:45:00,42.67,42.68,42.65,42.67,345340.0,42.67,42.68,42.65,42.67,345340.0
2017-03-16 14:50:00,42.66,42.68,42.65,42.65,307960.0,42.66,42.68,42.65,42.65,307960.0
2017-03-16 14:55:00,42.66,42.67,42.65,42.66,207900.0,42.66,42.67,42.65,42.66,207900.0
2017-03-16 15:00:00,42.65,42.67,42.63,42.67,159660.0,42.65,42.67,42.63,42.67,159660.0
2017-03-16 15:05:00,42.67,42.68,42.66,42.66,308900.0,42.67,42.68,42.66,42.66,308900.0
2017-03-16 15:10:00,42.66,42.68,42.66,42.67,229460.0,42.66,42.68,42.66,42.67,229460.0
2017-03-16 15:15:00,42.67,42.7,42.67,42.68,287620.0,42.67,42.7,42.67,42.68,287620.0
2017-03-16 15:20:00,42.68,42.7,42.68,42.68,216880.0,42.68,42.7,42.68,42.68,216880.0
2017-03-16 15:25:00,42.68,42.68,42.66,42.67,169220.0,42.68,42.68,42.66,42.67,169220.0
2017-03-16 15:30:00,42.67,42.67,42.65,42.66,295800.0,42.67,42.67,42.65,42.66,295800.0
2017-03-16 15:35:00,42.67,42.69,42.66,42.69,324260.0,42.67,42.69,42.66,42.69,324260.0
2017-03-16 15:40:00,42.69,42.7,42.67,42.68,337060.0,42.69,42.7,42.67,42.68,337060.0
2017-03-16 15:45:00,42.68,42.69,42.67,42.67,360260.0,42.68,42.69,42.67,42.67,360260.0
2017-03-16 15:50:00,42.68,42.69,42.65,42.65,682240.0,42.68,42.69,42.65,42.65,682240.0
2017-03-16 15:55:00,42.65,42.67,42.63,42.67,1479060.0,42.65,42.67,42.63,42.67,1479060.0
2017-03-17 09:30:00,42.67,42.67,42.54,42.58,15340880.0,42.67,42.67,42.54,42.58,15340880.0
2017-03-17 09:35:00,42.56,42.64,42.56,42.57,898360.0,42.56,42.64,42.56,42.57,898360.0
2017-03-17 09:40:00,42.58,42.6,42.54,42.59,682040.0,42.58,42.6,42.54,42.59,682040.0
2017-03-17 09:45:00,42.59,42.61,42.57,42.59,470780.0,42.59,42.61,42.57,42.59,470780.0
2017-03-17 09:50:00,42.59,42.64,42.58,42.64,954600.0,42.59,42.64,42.58,42.64,954600.0
2017-03-17 09:55:00,42.64,42.64,42.58,42.58,470540.0,42.64,42.64,42.58,42.58,470540.0
2017-03-17 10:00:00,42.59,42.6,42.56,42.59,366100.0,42.59,42.6,42.56,42.59,366100.0
2017-03-17 10:05:00,42.59,42.6,42.57,42.59,334520.0,42.59,42.6,42.57,42.59,334520.0
2017-03-17 10:10:00,42.6,42.61,42.58,42.58,332000.0,42.6,42.61,42.58,42.58,332000.0
2017-03-17 10:15:00,42.58,42.59,42.57,42.58,382120.0,42.58,42.59,42.57,42.58,382120.0
2017-03-17 10:20:00,42.58,42.6,42.57,42.58,594560.0,42.58,42.6,42.57,42.58,594560.0
2017-03-17 10:25:00,42.58,42.59,42.57,42.58,302680.0,42.58,42.59,42.57,42.58,302680.0
2017-03-17 10:30:00,42.6,42.6,42.59,42.59,123160.0,42.6,42.6,42.59,42.59,123160.0
2017-03-17 10:35:00,42.6,42.6,42.56,42.57,273200.0,42.6,42.6,42.56,42.57,273200.0
2017-03-17 10:40:00,42.58,42.59,42.56,42.57,153580.0,42.58,42.59,42.56,42.57,153580.0
2017-03-17 10:45:00,42.57,42.58,42.55,42.58,369160.0,42.57,42.58,42.55,42.58,369160.0
2017-03-17 10:50:00,42.57,42.59,42.56,42.56,180220.0,42.57,42.59,42.56,42.56,180220.0
2017-03-17 10:55:00,42.57,42.57,42.55,42.56,156100.0,42.57,42.57,42.55,42.56,156100.0
2017-03-17 11:00:00,42.57,42.57,42.53,42.55,309480.0,42.57,42.57,42.53,42.55,309480.0
2017-03-17 11:05:00,42.55,42.56,42.54,42.56,231900.0,42.55,42.56,42.54,42.56,231900.0
2017-03-17 11:10:00,42.56,42.57,42.54,42.56,221100.0,42.56,42.57,42.54,42.56,221100.0
2017-03-17 11:15:00,42.56,42.58,42.56,42.58,203640.0,42.56,42.58,42.56,42.58,203640.0
2017-03-17 11:20:00,42.58,42.59,42.57,42.57,150000.0,42.58,42.59,42.57,42.57,150000.0
2017-03-17 11:25:00,42.57,42.59,42.57,42.59,72060.0,42.57,42.59,42.57,42.59,72060.0
2017-03-17 11:30:00,42.58,42.58,42.56,42.57,200020.0,42.58,42.58,42.56,42.57,200020.0
2017-03-17 11:35:00,42.56,42.57,42.55,42.57,304440.0,42.56,42.57,42.55,42.57,304440.0
2017-03-17 11:40:00,42.57,42.58,42.56,42.58,309500.0,42.57,42.58,42.56,42.58,309500.0
2017-03-17 11:45:00,42.58,42.6,42.58,42.59,242920.0,42.58,42.6,42.58,42.59,242920.0
2017-03-17 11:50:00,42.59,42.6,42.58,42.58,153860.0,42.59,42.6,42.58,42.58,153860.0
2017-03-17 11:55:00,42.59,42.6,42.59,42.59,110700.0,42.59,42.6,42.59,42.59,110700.0
2017-03-17 12:00:00,42.59,42.6,42.59,42.6,246260.0,42.59,42.6,42.59,42.6,246260.0
2017-03-17 12:05:00,42.6,42.61,42.59,42.61,283000.0,42.6,42.61,42.59,42.61,283000.0
2017-03-17 12:10:00,42.61,42.61,42.6,42.61,184960.0,42.61,42.61,42.6,42.61,184960.0
2017-03-17 12:15:00,42.61,42.62,42.6,42.62,296940.0,42.61,42.62,42.6,42.62,296940.0
2017-03-17 12:20:00,42.62,42.62,42.61,42.61,211340.0,42.62,42.62,42.61,42.61,211340.0
2017-03-17 12:25:00,42.61,42.62,42.61,42.62,279280.0,42.61,42.62,42.61,42.62,279280.0
2017-03-17 12:30:00,42.62,42.63,42.62,42.63,332160.0,42.62,42.63,42.62,42.63,332160.0
2017-03-17 12:35:00,42.63,42.64,42.63,42.64,331280.0,42.63,42.64,42.63,42.64,331280.0
2017-03-17 12:40:00,42.64,42.65,42.62,42.63,304160.0,42.64,42.65,42.62,42.63,304160.0
2017-03-17 12:45:00,42.63,42.64,42.63,42.63,202400.0,42.63,42.64,42.63,42.63,202400.0
2017-03-17 12:50:00,42.63,42.63,42.62,42.63,144460.0,42.63,42.63,42.62,42.63,144460.0
2017-03-17 12:55:00,42.64,42.64,42.62,42.64,135140.0,42.64,42.64,42.62,42.64,135140.0
2017-03-17 13:00:00,42.63,42.66,42.63,42.65,434540.0,42.63,42.66,42.63,42.65,434540.0
2017-03-17 13:05:00,42.66,42.67,42.65,42.67,401480.0,42.66,42.67,42.65,42.67,401480.0
2017-03-17 13:10:00,42.67,42.68,42.66,42.67,168100.0,42.67,42.68,42.66,42.67,168100.0
2017-03-17 13:15:00,42.67,42.69,42.67,42.68,350960.0,42.67,42.69,42.67,42.68,350960.0
2017-03-17 13:20:00,42.69,42.69,42.67,42.68,123000.0,42.69,42.69,42.67,42.68,123000.0
2017-03-17 13:25:00,42.68,42.69,42.68,42.68,233060.0,42.68,42.69,42.68,42.68,233060.0
2017-03-17 13:30:00,42.69,42.69,42.68,42.68,116980.0,42.69,42.69,42.68,42.68,116980.0
2017-03-17 13:35:00,42.69,42.69,42.68,42.69,292560.0,42.69,42.69,42.68,42.69,292560.0
2017-03-17 13:40:00,42.69,42.69,42.67,42.67,398700.0,42.69,42.69,42.67,42.67,398700.0
2017-03-17 13:45:00,42.67,42.67,42.63,42.65,158020.0,42.67,42.67,42.63,42.65,158020.0
2017-03-17 13:50:00,42.64,42.66,42.63,42.64,112340.0,42.64,42.66,42.63,42.64,112340.0
2017-03-17 13:55:00,42.64,42.66,42.64,42.64,88880.0,42.64,42.66,42.64,42.64,88880.0
2017-03-17 14:00:00,42.65,42.67,42.65,42.67,86420.0,42.65,42.67,42.65,42.67,86420.0
2017-03-17 14:05:00,42.66,42.67,42.65,42.66,163500.0,42.66,42.67,42.65,42.66,163500.0
2017-03-17 14:10:00,42.66,42.69,42.66,42.69,219480.0,42.66,42.69,42.66,42.69,219480.0
2017-03-17 14:15:00,42.69,42.69,42.68,42.68,163680.0,42.69,42.69,42.68,42.68,163680.0
2017-03-17 14:20:00,42.68,42.68,42.67,42.68,265960.0,42.68,42.68,42.67,42.68,265960.0
2017-03-17 14:25:00,42.68,42.68,42.66,42.67,101900.0,42.68,42.68,42.66,42.67,101900.0
2017-03-17 14:30:00,42.67,42.68,42.66,42.66,125940.0,42.67,42.68,42.66,42.66,125940.0
2017-03-17 14:35:00,42.66,42.67,42.65,42.66,143940.0,42.66,42.67,42.65,42.66,143940.0
2017-03-17 14:40:00,42.66,42.66,42.64,42.66,239800.0,42.66,42.66,42.64,42.66,239800.0
2017-03-17 14:45:00,42.66,42.66,42.64,42.65,187120.0,42.66,42.66,42.64,42.65,187120.0
2017-03-17 14:50:00,42.65,42.65,42.64,42.65,193240.0,42.65,42.65,42.64,42.65,193240.0
2017-03-17 14:55:00,42.65,42.66,42.63,42.64,207580.0,42.65,42.66,42.63,42.64,207580.0
2017-03-17 15:00:00,42.64,42.65,42.63,42.65,197860.0,42.64,42.65,42.63,42.65,197860.0
2017-03-17 15:05:00,42.65,42.65,42.62,42.63,243360.0,42.65,42.65,42.62,42.63,243360.0
2017-03-17 15:10:00,42.63,42.63,42.61,42.61,355960.0,42.63,42.63,42.61,42.61,355960.0
2017-03-17 15:15:00,42.61,42.64,42.61,42.64,190100.0,42.61,42.64,42.61,42.64,190100.0
2017-03-17 15:20:00,42.64,42.64,42.62,42.63,206460.0,42.64,42.64,42.62,42.63,206460.0
2017-03-17 15:25:00,42.63,42.65,42.62,42.64,292000.0,42.63,42.65,42.62,42.64,292000.0
2017-03-17 15:30:00,42.64,42.65,42.63,42.63,279620.0,42.64,42.65,42.63,42.63,279620.0
2017-03-17 15:35:00,42.63,42.65,42.62,42.65,612960.0,42.63,42.65,42.62,42.65,612960.0
2017-03-17 15:40:00,42.65,42.65,42.64,42.65,346440.0,42.65,42.65,42.64,42.65,346440.0
2017-03-17 15:45:00,42.64,42.67,42.64,42.65,584940.0,42.64,42.67,42.64,42.65,584940.0
2017-03-17 15:50:00,42.65,42.66,42.63,42.63,832840.0,42.65,42.66,42.63,42.63,832840.0
2017-03-17 15:55:00,42.63,42.65,42.62,42.62,3239840.0,42.63,42.65,42.62,42.62,3239840.0
2017-03-20 09:30:00,42.58,42.66,42.55,42.63,1442920.0,42.58,42.66,42.55,42.63,1442920.0
2017-03-20 09:35:00,42.62,42.64,42.57,42.59,639600.0,42.62,42.64,42.57,42.59,639600.0
2017-03-20 09:40:00,42.59,42.61,42.59,42.6,524380.0,42.59,42.61,42.59,42.6,524380.0
2017-03-20 09:45:00,42.61,42.78,42.6,42.73,1494620.0,42.61,42.78,42.6,42.73,1494620.0
2017-03-20 09:50:00,42.73,42.85,42.72,42.81,1366560.0,42.73,42.85,42.72,42.81,1366560.0
2017-03-20 09:55:00,42.81,42.85,42.81,42.85,1583320.0,42.81,42.85,42.81,42.85,1583320.0
2017-03-20 10:00:00,42.85,42.85,42.82,42.83,1093460.0,42.85,42.85,42.82,42.83,1093460.0
2017-03-20 10:05:00,42.84,42.86,42.82,42.84,1410720.0,42.84,42.86,42.82,42.84,1410720.0
2017-03-20 10:10:00,42.85,42.85,42.79,42.8,777360.0,42.85,42.85,42.79,42.8,777360.0
2017-03-20 10:15:00,42.81,42.87,42.78,42.87,981580.0,42.81,42.87,42.78,42.87,981580.0
2017-03-20 10:20:00,42.87,42.88,42.84,42.85,942080.0,42.87,42.88,42.84,42.85,942080.0
2017-03-20 10:25:00,42.85,42.89,42.84,42.86,641740.0,42.85,42.89,42.84,42.86,641740.0
2017-03-20 10:30:00,42.85,42.86,42.78,42.79,473960.0,42.85,42.86,42.78,42.79,473960.0
2017-03-20 10:35:00,42.78,42.8,42.76,42.8,460360.0,42.78,42.8,42.76,42.8,460360.0
2017-03-20 10:40:00,42.8,42.85,42.8,42.84,557160.0,42.8,42.85,42.8,42.84,557160.0
2017-03-20 10:45:00,42.85,42.86,42.81,42.82,283080.0,42.85,42.86,42.81,42.82,283080.0
2017-03-20 10:50:00,42.82,42.83,42.8,42.82,821080.0,42.82,42.83,42.8,42.82,821080.0
2017-03-20 10:55:00,42.82,42.82,42.76,42.78,476540.0,42.82,42.82,42.76,42.78,476540.0
2017-03-20 11:00:00,42.78,42.79,42.77,42.78,449280.0,42.78,42.79,42.77,42.78,449280.0
2017-03-20 11:05:00,42.77,42.78,42.73,42.76,476200.0,42.77,42.78,42.73,42.76,476200.0
2017-03-20 11:10:00,42.77,42.81,42.77,42.8,285920.0,42.77,42.81,42.77,42.8,285920.0
2017-03-20 11:15:00,42.81,42.85,42.8,42.84,404340.0,42.81,42.85,42.8,42.84,404340.0
2017-03-20 11:20:00,42.84,42.85,42.79,42.81,429280.0,42.84,42.85,42.79,42.81,429280.0
2017-03-20 11:25:00,42.81,42.82,42.8,42.8,172980.0,42.81,42.82,42.8,42.8,172980.0
2017-03-20 11:30:00,42.8,42.81,42.76,42.77,335720.0,42.8,42.81,42.76,42.77,335720.0
2017-03-20 11:35:00,42.76,42.8,42.76,42.79,186240.0,42.76,42.8,42.76,42.79,186240.0
2017-03-20 11:40:00,42.79,42.82,42.79,42.8,449360.0,42.79,42.82,42.79,42.8,449360.0
2017-03-20 11:45:00,42.8,42.8,42.77,42.77,172560.0,42.8,42.8,42.77,42.77,172560.0
2017-03-20 11:50:00,42.77,42.79,42.77,42.77,248940.0,42.77,42.79,42.77,42.77,248940.0
2017-03-20 11:55:00,42.77,42.78,42.76,42.77,110920.0,42.77,42.78,42.76,42.77,110920.0
2017-03-20 12:00:00,42.77,42.78,42.75,42.76,335840.0,42.77,42.78,42.75,42.76,335840.0
2017-03-20 12:05:00,42.76,42.77,42.76,42.77,43720.0,42.76,42.77,42.76,42.77,43720.0
2017-03-20 12:10:00,42.76,42.79,42.76,42.79,151220.0,42.76,42.79,42.76,42.79,151220.0
2017-03-20 12:15:00,42.79,42.79,42.75,42.76,113080.0,42.79,42.79,42.75,42.76,113080.0
2017-03-20 12:20:00,42.76,42.8,42.76,42.8,298140.0,42.76,42.8,42.76,42.8,298140.0
2017-03-20 12:25:00,42.8,42.81,42.8,42.8,156200.0,42.8,42.81,42.8,42.8,156200.0
2017-03-20 12:30:00,42.8,42.82,42.8,42.81,206720.0,42.8,42.82,42.8,42.81,206720.0
2017-03-20 12:35:00,42.81,42.83,42.79,42.82,163980.0,42.81,42.83,42.79,42.82,163980.0
2017-03-20 12:40:00,42.82,42.85,42.82,42.84,421280.0,42.82,42.85,42.82,42.84,421280.0
2017-03-20 12:45:00,42.84,42.85,42.82,42.83,273960.0,42.84,42.85,42.82,42.83,273960.0
2017-03-20 12:50:00,42.83,42.84,42.81,42.82,250340.0,42.83,42.84,42.81,42.82,250340.0
2017-03-20 12:55:00,42.82,42.83,42.82,42.83,152700.0,42.82,42.83,42.82,42.83,152700.0
2017-03-20 13:00:00,42.83,42.83,42.82,42.82,207160.0,42.83,42.83,42.82,42.82,207160.0
2017-03-20 13:05:00,42.82,42.83,42.81,42.82,171280.0,42.82,42.83,42.81,42.82,171280.0
2017-03-20 13:10:00,42.82,42.83,42.81,42.82,201080.0,42.82,42.83,42.81,42.82,201080.0
2017-03-20 13:15:00,42.82,42.82,42.81,42.82,180700.0,42.82,42.82,42.81,42.82,180700.0
2017-03-20 13:20:00,42.82,42.83,42.81,42.82,123740.0,42.82,42.83,42.81,42.82,123740.0
2017-03-20 13:25:00,42.83,42.83,42.82,42.82,88420.0,42.83,42.83,42.82,42.82,88420.0
2017-03-20 13:30:00,42.82,42.83,42.81,42.82,53300.0,42.82,42.83,42.81,42.82,53300.0
2017-03-20 13:35:00,42.82,42.83,42.81,42.82,234360.0,42.82,42.83,42.81,42.82,234360.0
2017-03-20 13:40:00,42.81,42.82,42.77,42.78,452900.0,42.81,42.82,42.77,42.78,452900.0
2017-03-20 13:45:00,42.78,42.79,42.77,42.78,328320.0,42.78,42.79,42.77,42.78,328320.0
2017-03-20 13:50:00,42.78,42.79,42.77,42.79,164580.0,42.78,42.79,42.77,42.79,164580.0
2017-03-20 13:55:00,42.79,42.79,42.78,42.78,82500.0,42.79,42.79,42.78,42.78,82500.0
2017-03-20 14:00:00,42.78,42.79,42.75,42.76,228120.0,42.78,42.79,42.75,42.76,228120.0
2017-03-20 14:05:00,42.76,42.79,42.75,42.79,80840.0,42.76,42.79,42.75,42.79,80840.0
2017-03-20 14:10:00,42.79,42.81,42.79,42.8,221760.0,42.79,42.81,42.79,42.8,221760.0
2017-03-20 14:15:00,42.8,42.82,42.8,42.82,87760.0,42.8,42.82,42.8,42.82,87760.0
2017-03-20 14:20:00,42.82,42.83,42.81,42.82,176940.0,42.82,42.83,42.81,42.82,176940.0
2017-03-20 14:25:00,42.82,42.83,42.82,42.82,129360.0,42.82,42.83,42.82,42.82,129360.0
2017-03-20 14:30:00,42.82,42.82,42.82,42.82,100800.0,42.82,42.82,42.82,42.82,100800.0
2017-03-20 14:35:00,42.82,42.82,42.75,42.77,297480.0,42.82,42.82,42.75,42.77,297480.0
2017-03-20 14:40:00,42.77,42.79,42.77,42.77,232580.0,42.77,42.79,42.77,42.77,232580.0
2017-03-20 14:45:00,42.79,42.8,42.76,42.77,175980.0,42.79,42.8,42.76,42.77,175980.0
2017-03-20 14:50:00,42.77,42.78,42.74,42.74,397820.0,42.77,42.78,42.74,42.74,397820.0
2017-03-20 14:55:00,42.75,42.78,42.74,42.77,286520.0,42.75,42.78,42.74,42.77,286520.0
2017-03-20 15:00:00,42.77,42.79,42.77,42.78,184020.0,42.77,42.79,42.77,42.78,184020.0
2017-03-20 15:05:00,42.78,42.79,42.77,42.77,115420.0,42.78,42.79,42.77,42.77,115420.0
2017-03-20 15:10:00,42.78,42.8,42.78,42.79,224820.0,42.78,42.8,42.78,42.79,224820.0
2017-03-20 15:15:00,42.79,42.83,42.78,42.82,673500.0,42.79,42.83,42.78,42.82,673500.0
2017-03-20 15:20:00,42.82,42.83,42.81,42.81,106860.0,42.82,42.83,42.81,42.81,106860.0
2017-03-20 15:25:00,42.81,42.83,42.81,42.82,312940.0,42.81,42.83,42.81,42.82,312940.0
2017-03-20 15:30:00,42.82,42.83,42.79,42.81,357480.0,42.82,42.83,42.79,42.81,357480.0
2017-03-20 15:35:00,42.81,42.82,42.8,42.82,307040.0,42.81,42.82,42.8,42.82,307040.0
2017-03-20 15:40:00,42.82,42.83,42.82,42.83,358300.0,42.82,42.83,42.82,42.83,358300.0
2017-03-20 15:45:00,42.83,42.83,42.82,42.82,395280.0,42.83,42.83,42.82,42.82,395280.0
2017-03-20 15:50:00,42.82,42.85,42.82,42.84,1110960.0,42.82,42.85,42.82,42.84,1110960.0
2017-03-20 15:55:00,42.84,42.85,42.81,42.85,1674420.0,42.84,42.85,42.81,42.85,1674420.0
2017-03-21 09:30:00,42.94,43.08,42.94,43.07,3326860.0,42.94,43.08,42.94,43.07,3326860.0
2017-03-21 09:35:00,43.08,43.12,43.03,43.09,1443960.0,43.08,43.12,43.03,43.09,1443960.0
2017-03-21 09:40:00,43.08,43.1,43.04,43.1,1184380.0,43.08,43.1,43.04,43.1,1184380.0
2017-03-21 09:45:00,43.09,43.14,43.06,43.1,1479620.0,43.09,43.14,43.06,43.1,1479620.0
2017-03-21 09:50:00,43.1,43.14,43.08,43.09,1256960.0,43.1,43.14,43.08,43.09,1256960.0
2017-03-21 09:55:00,43.09,43.11,43.04,43.09,1037720.0,43.09,43.11,43.04,43.09,1037720.0
2017-03-21 10:00:00,43.09,43.09,42.98,43.0,1285120.0,43.09,43.09,42.98,43.0,1285120.0
2017-03-21 10:05:00,42.99,43.03,42.99,43.0,495740.0,42.99,43.03,42.99,43.0,495740.0
2017-03-21 10:10:00,43.01,43.04,42.87,42.89,1430540.0,43.01,43.04,42.87,42.89,1430540.0
2017-03-21 10:15:00,42.91,42.95,42.88,42.94,780460.0,42.91,42.95,42.88,42.94,780460.0
2017-03-21 10:20:00,42.94,42.94,42.9,42.9,474960.0,42.94,42.94,42.9,42.9,474960.0
2017-03-21 10:25:00,42.9,42.93,42.82,42.85,1186820.0,42.9,42.93,42.82,42.85,1186820.0
2017-03-21 10:30:00,42.85,42.87,42.82,42.86,714340.0,42.85,42.87,42.82,42.86,714340.0
2017-03-21 10:35:00,42.86,42.86,42.78,42.84,861780.0,42.86,42.86,42.78,42.84,861780.0
2017-03-21 10:40:00,42.84,42.9,42.82,42.87,589660.0,42.84,42.9,42.82,42.87,589660.0
2017-03-21 10:45:00,42.88,42.89,42.84,42.87,617080.0,42.88,42.89,42.84,42.87,617080.0
2017-03-21 10:50:00,42.87,42.89,42.78,42.79,893540.0,42.87,42.89,42.78,42.79,893540.0
2017-03-21 10:55:00,42.8,42.8,42.71,42.76,891640.0,42.8,42.8,42.71,42.76,891640.0
2017-03-21 11:00:00,42.76,42.77,42.64,42.67,1420700.0,42.76,42.77,42.64,42.67,1420700.0
2017-03-21 11:05:00,42.67,42.68,42.6,42.65,732340.0,42.67,42.68,42.6,42.65,732340.0
2017-03-21 11:10:00,42.67,42.68,42.62,42.64,776460.0,42.67,42.68,42.62,42.64,776460.0
2017-03-21 11:15:00,42.65,42.67,42.5,42.5,1836740.0,42.65,42.67,42.5,42.5,1836740.0
2017-03-21 11:20:00,42.5,42.51,42.45,42.48,1681180.0,42.5,42.51,42.45,42.48,1681180.0
2017-03-21 11:25:00,42.48,42.53,42.47,42.49,1102440.0,42.48,42.53,42.47,42.49,1102440.0
2017-03-21 11:30:00,42.49,42.52,42.45,42.48,1530420.0,42.49,42.52,42.45,42.48,1530420.0
2017-03-21 11:35:00,42.48,42.48,42.38,42.42,2146280.0,42.48,42.48,42.38,42.42,2146280.0
2017-03-21 11:40:00,42.41,42.44,42.38,42.39,828200.0,42.41,42.44,42.38,42.39,828200.0
2017-03-21 11:45:00,42.39,42.52,42.37,42.5,1192460.0,42.39,42.52,42.37,42.5,1192460.0
2017-03-21 11:50:00,42.49,42.51,42.44,42.49,695020.0,42.49,42.51,42.44,42.49,695020.0
2017-03-21 11:55:00,42.5,42.58,42.49,42.57,672100.0,42.5,42.58,42.49,42.57,672100.0
2017-03-21 12:00:00,42.58,42.58,42.53,42.58,735620.0,42.58,42.58,42.53,42.58,735620.0
2017-03-21 12:05:00,42.58,42.62,42.56,42.56,487760.0,42.58,42.62,42.56,42.56,487760.0
2017-03-21 12:10:00,42.57,42.59,42.51,42.53,448100.0,42.57,42.59,42.51,42.53,448100.0
2017-03-21 12:15:00,42.53,42.54,42.48,42.5,315040.0,42.53,42.54,42.48,42.5,315040.0
2017-03-21 12:20:00,42.48,42.54,42.48,42.5,327200.0,42.48,42.54,42.48,42.5,327200.0
2017-03-21 12:25:00,42.51,42.52,42.48,42.5,238980.0,42.51,42.52,42.48,42.5,238980.0
2017-03-21 12:30:00,42.5,42.52,42.47,42.47,304140.0,42.5,42.52,42.47,42.47,304140.0
2017-03-21 12:35:00,42.47,42.47,42.43,42.44,435440.0,42.47,42.47,42.43,42.44,435440.0
2017-03-21 12:40:00,42.43,42.46,42.41,42.45,452440.0,42.43,42.46,42.41,42.45,452440.0
2017-03-21 12:45:00,42.43,42.44,42.36,42.39,783360.0,42.43,42.44,42.36,42.39,783360.0
2017-03-21 12:50:00,42.39,42.4,42.35,42.36,601620.0,42.39,42.4,42.35,42.36,601620.0
2017-03-21 12:55:00,42.37,42.44,42.36,42.41,469640.0,42.37,42.44,42.36,42.41,469640.0
2017-03-21 13:00:00,42.42,42.44,42.4,42.41,309540.0,42.42,42.44,42.4,42.41,309540.0
2017-03-21 13:05:00,42.4,42.4,42.35,42.35,362720.0,42.4,42.4,42.35,42.35,362720.0
2017-03-21 13:10:00,42.35,42.39,42.33,42.34,482080.0,42.35,42.39,42.33,42.34,482080.0
2017-03-21 13:15:00,42.34,42.37,42.31,42.34,716160.0,42.34,42.37,42.31,42.34,716160.0
2017-03-21 13:20:00,42.34,42.35,42.3,42.34,500040.0,42.34,42.35,42.3,42.34,500040.0
2017-03-21 13:25:00,42.33,42.38,42.3,42.37,447860.0,42.33,42.38,42.3,42.37,447860.0
2017-03-21 13:30:00,42.38,42.39,42.33,42.34,311580.0,42.38,42.39,42.33,42.34,311580.0
2017-03-21 13:35:00,42.34,42.34,42.3,42.31,250560.0,42.34,42.34,42.3,42.31,250560.0
2017-03-21 13:40:00,42.3,42.33,42.29,42.29,342800.0,42.3,42.33,42.29,42.29,342800.0
2017-03-21 13:45:00,42.29,42.29,42.18,42.21,1196460.0,42.29,42.29,42.18,42.21,1196460.0
2017-03-21 13:50:00,42.2,42.22,42.1,42.13,828940.0,42.2,42.22,42.1,42.13,828940.0
2017-03-21 13:55:00,42.12,42.15,42.07,42.09,769240.0,42.12,42.15,42.07,42.09,769240.0
2017-03-21 14:00:00,42.09,42.16,42.09,42.13,721360.0,42.09,42.16,42.09,42.13,721360.0
2017-03-21 14:05:00,42.12,42.22,42.1,42.22,1046220.0,42.12,42.22,42.1,42.22,1046220.0
2017-03-21 14:10:00,42.21,42.21,42.16,42.2,610780.0,42.21,42.21,42.16,42.2,610780.0
2017-03-21 14:15:00,42.19,42.29,42.16,42.28,876760.0,42.19,42.29,42.16,42.28,876760.0
2017-03-21 14:20:00,42.29,42.29,42.21,42.22,534600.0,42.29,42.29,42.21,42.22,534600.0
2017-03-21 14:25:00,42.22,42.25,42.2,42.24,355500.0,42.22,42.25,42.2,42.24,355500.0
2017-03-21 14:30:00,42.24,42.31,42.23,42.31,786500.0,42.24,42.31,42.23,42.31,786500.0
2017-03-21 14:35:00,42.32,42.35,42.27,42.3,640280.0,42.32,42.35,42.27,42.3,640280.0
2017-03-21 14:40:00,42.28,42.31,42.25,42.27,326340.0,42.28,42.31,42.25,42.27,326340.0
2017-03-21 14:45:00,42.27,42.27,42.21,42.24,410420.0,42.27,42.27,42.21,42.24,410420.0
2017-03-21 14:50:00,42.24,42.29,42.23,42.29,332720.0,42.24,42.29,42.23,42.29,332720.0
2017-03-21 14:55:00,42.28,42.33,42.26,42.3,350520.0,42.28,42.33,42.26,42.3,350520.0
2017-03-21 15:00:00,42.29,42.31,42.25,42.28,242260.0,42.29,42.31,42.25,42.28,242260.0
2017-03-21 15:05:00,42.28,42.31,42.26,42.27,345880.0,42.28,42.31,42.26,42.27,345880.0
2017-03-21 15:10:00,42.27,42.31,42.27,42.29,532160.0,42.27,42.31,42.27,42.29,532160.0
2017-03-21 15:15:00,42.29,42.31,42.26,42.3,320080.0,42.29,42.31,42.26,42.3,320080.0
2017-03-21 15:20:00,42.3,42.31,42.27,42.29,401920.0,42.3,42.31,42.27,42.29,401920.0
2017-03-21 15:25:00,42.29,42.33,42.29,42.3,525300.0,42.29,42.33,42.29,42.3,525300.0
2017-03-21 15:30:00,42.3,42.3,42.23,42.24,669340.0,42.3,42.3,42.23,42.24,669340.0
2017-03-21 15:35:00,42.24,42.29,42.21,42.21,701140.0,42.24,42.29,42.21,42.21,701140.0
2017-03-21 15:40:00,42.21,42.23,42.14,42.14,762780.0,42.21,42.23,42.14,42.14,762780.0
2017-03-21 15:45:00,42.15,42.19,42.14,42.15,832120.0,42.15,42.19,42.14,42.15,832120.0
2017-03-21 15:50:00,42.15,42.18,42.12,42.15,1453420.0,42.15,42.18,42.12,42.15,1453420.0
2017-03-21 15:55:00,42.15,42.19,42.12,42.16,2813740.0,42.15,42.19,42.12,42.16,2813740.0
2017-03-22 09:30:00,42.02,42.21,41.95,42.21,2932240.0,42.02,42.21,41.95,42.21,2932240.0
2017-03-22 09:35:00,42.19,42.35,42.19,42.33,2087080.0,42.19,42.35,42.19,42.33,2087080.0
2017-03-22 09:40:00,42.33,42.35,42.21,42.29,1419660.0,42.33,42.35,42.21,42.29,1419660.0
2017-03-22 09:45:00,42.29,42.36,42.27,42.3,1051020.0,42.29,42.36,42.27,42.3,1051020.0
2017-03-22 09:50:00,42.3,42.36,42.26,42.3,1032500.0,42.3,42.36,42.26,42.3,1032500.0
2017-03-22 09:55:00,42.28,42.3,42.18,42.2,772540.0,42.28,42.3,42.18,42.2,772540.0
2017-03-22 10:00:00,42.19,42.28,42.17,42.26,736560.0,42.19,42.28,42.17,42.26,736560.0
2017-03-22 10:05:00,42.26,42.27,42.18,42.2,527220.0,42.26,42.27,42.18,42.2,527220.0
2017-03-22 10:10:00,42.21,42.21,42.06,42.08,827360.0,42.21,42.21,42.06,42.08,827360.0
2017-03-22 10:15:00,42.1,42.16,42.04,42.08,826280.0,42.1,42.16,42.04,42.08,826280.0
2017-03-22 10:20:00,42.07,42.19,42.06,42.16,636160.0,42.07,42.19,42.06,42.16,636160.0
2017-03-22 10:25:00,42.17,42.17,42.09,42.11,457220.0,42.17,42.17,42.09,42.11,457220.0
2017-03-22 10:30:00,42.11,42.15,42.05,42.15,478560.0,42.11,42.15,42.05,42.15,478560.0
2017-03-22 10:35:00,42.16,42.27,42.15,42.26,1134140.0,42.16,42.27,42.15,42.26,1134140.0
2017-03-22 10:40:00,42.27,42.27,42.18,42.21,780720.0,42.27,42.27,42.18,42.21,780720.0
2017-03-22 10:45:00,42.21,42.26,42.2,42.2,347540.0,42.21,42.26,42.2,42.2,347540.0
2017-03-22 10:50:00,42.22,42.27,42.21,42.25,382900.0,42.22,42.27,42.21,42.25,382900.0
2017-03-22 10:55:00,42.24,42.29,42.21,42.29,324480.0,42.24,42.29,42.21,42.29,324480.0
2017-03-22 11:00:00,42.3,42.3,42.22,42.24,596160.0,42.3,42.3,42.22,42.24,596160.0
2017-03-22 11:05:00,42.25,42.27,42.23,42.25,346500.0,42.25,42.27,42.23,42.25,346500.0
2017-03-22 11:10:00,42.25,42.28,42.22,42.25,381040.0,42.25,42.28,42.22,42.25,381040.0
2017-03-22 11:15:00,42.25,42.4,42.25,42.37,1035000.0,42.25,42.4,42.25,42.37,1035000.0
2017-03-22 11:20:00,42.39,42.41,42.37,42.4,496640.0,42.39,42.41,42.37,42.4,496640.0
2017-03-22 11:25:00,42.4,42.4,42.36,42.37,280420.0,42.4,42.4,42.36,42.37,280420.0
2017-03-22 11:30:00,42.36,42.38,42.32,42.33,436280.0,42.36,42.38,42.32,42.33,436280.0
2017-03-22 11:35:00,42.33,42.4,42.32,42.4,380100.0,42.33,42.4,42.32,42.4,380100.0
2017-03-22 11:40:00,42.4,42.46,42.39,42.45,838500.0,42.4,42.46,42.39,42.45,838500.0
2017-03-22 11:45:00,42.45,42.46,42.38,42.39,403600.0,42.45,42.46,42.38,42.39,403600.0
2017-03-22 11:50:00,42.38,42.41,42.38,42.39,216440.0,42.38,42.41,42.38,42.39,216440.0
2017-03-22 11:55:00,42.4,42.45,42.4,42.45,409420.0,42.4,42.45,42.4,42.45,409420.0
2017-03-22 12:00:00,42.45,42.45,42.39,42.42,403580.0,42.45,42.45,42.39,42.42,403580.0
2017-03-22 12:05:00,42.41,42.44,42.39,42.39,350720.0,42.41,42.44,42.39,42.39,350720.0
2017-03-22 12:10:00,42.39,42.4,42.32,42.32,271860.0,42.39,42.4,42.32,42.32,271860.0
2017-03-22 12:15:00,42.32,42.34,42.31,42.32,347620.0,42.32,42.34,42.31,42.32,347620.0
2017-03-22 12:20:00,42.33,42.36,42.32,42.35,340740.0,42.33,42.36,42.32,42.35,340740.0
2017-03-22 12:25:00,42.35,42.37,42.34,42.35,289780.0,42.35,42.37,42.34,42.35,289780.0
2017-03-22 12:30:00,42.34,42.35,42.31,42.33,368380.0,42.34,42.35,42.31,42.33,368380.0
2017-03-22 12:35:00,42.33,42.36,42.31,42.31,190520.0,42.33,42.36,42.31,42.31,190520.0
2017-03-22 12:40:00,42.32,42.33,42.3,42.3,187080.0,42.32,42.33,42.3,42.3,187080.0
2017-03-22 12:45:00,42.29,42.32,42.28,42.32,328500.0,42.29,42.32,42.28,42.32,328500.0
2017-03-22 12:50:00,42.33,42.33,42.3,42.31,212120.0,42.33,42.33,42.3,42.31,212120.0
2017-03-22 12:55:00,42.31,42.36,42.31,42.35,311760.0,42.31,42.36,42.31,42.35,311760.0
2017-03-22 13:00:00,42.35,42.35,42.27,42.3,298300.0,42.35,42.35,42.27,42.3,298300.0
2017-03-22 13:05:00,42.3,42.3,42.27,42.28,184460.0,42.3,42.3,42.27,42.28,184460.0
2017-03-22 13:10:00,42.28,42.29,42.23,42.23,475500.0,42.28,42.29,42.23,42.23,475500.0
2017-03-22 13:15:00,42.23,42.31,42.23,42.31,477640.0,42.23,42.31,42.23,42.31,477640.0
2017-03-22 13:20:00,42.3,42.32,42.27,42.27,264260.0,42.3,42.32,42.27,42.27,264260.0
2017-03-22 13:25:00,42.27,42.31,42.27,42.31,298380.0,42.27,42.31,42.27,42.31,298380.0
2017-03-22 13:30:00,42.31,42.38,42.31,42.36,463340.0,42.31,42.38,42.31,42.36,463340.0
2017-03-22 13:35:00,42.37,42.4,42.35,42.39,266140.0,42.37,42.4,42.35,42.39,266140.0
2017-03-22 13:40:00,42.4,42.41,42.36,42.36,243800.0,42.4,42.41,42.36,42.36,243800.0
2017-03-22 13:45:00,42.36,42.38,42.32,42.34,285580.0,42.36,42.38,42.32,42.34,285580.0
2017-03-22 13:50:00,42.34,42.36,42.32,42.33,189160.0,42.34,42.36,42.32,42.33,189160.0
2017-03-22 13:55:00,42.33,42.34,42.31,42.32,233920.0,42.33,42.34,42.31,42.32,233920.0
2017-03-22 14:00:00,42.3,42.35,42.3,42.35,143520.0,42.3,42.35,42.3,42.35,143520.0
2017-03-22 14:05:00,42.34,42.35,42.33,42.33,196780.0,42.34,42.35,42.33,42.33,196780.0
2017-03-22 14:10:00,42.34,42.38,42.33,42.37,130720.0,42.34,42.38,42.33,42.37,130720.0
2017-03-22 14:15:00,42.37,42.37,42.34,42.35,166500.0,42.37,42.37,42.34,42.35,166500.0
2017-03-22 14:20:00,42.35,42.36,42.34,42.36,143520.0,42.35,42.36,42.34,42.36,143520.0
2017-03-22 14:25:00,42.36,42.37,42.33,42.34,141820.0,42.36,42.37,42.33,42.34,141820.0
2017-03-22 14:30:00,42.35,42.4,42.34,42.37,256220.0,42.35,42.4,42.34,42.37,256220.0
2017-03-22 14:35:00,42.37,42.43,42.37,42.42,270500.0,42.37,42.43,42.37,42.42,270500.0
2017-03-22 14:40:00,42.42,42.43,42.4,42.42,295020.0,42.42,42.43,42.4,42.42,295020.0
2017-03-22 14:45:00,42.42,42.44,42.39,42.44,230540.0,42.42,42.44,42.39,42.44,230540.0
2017-03-22 14:50:00,42.43,42.45,42.42,42.42,158200.0,42.43,42.45,42.42,42.42,158200.0
2017-03-22 14:55:00,42.43,42.43,42.41,42.42,237540.0,42.43,42.43,42.41,42.42,237540.0
2017-03-22 15:00:00,42.43,42.44,42.42,42.43,311520.0,42.43,42.44,42.42,42.43,311520.0
2017-03-22 15:05:00,42.44,42.45,42.42,42.43,353140.0,42.44,42.45,42.42,42.43,353140.0
2017-03-22 15:10:00,42.43,42.44,42.42,42.42,236820.0,42.43,42.44,42.42,42.42,236820.0
2017-03-22 15:15:00,42.42,42.44,42.4,42.43,562100.0,42.42,42.44,42.4,42.43,562100.0
2017-03-22 15:20:00,42.44,42.47,42.43,42.43,402880.0,42.44,42.47,42.43,42.43,402880.0
2017-03-22 15:25:00,42.43,42.44,42.42,42.42,267060.0,42.43,42.44,42.42,42.42,267060.0
2017-03-22 15:30:00,42.42,42.43,42.38,42.39,545660.0,42.42,42.43,42.38,42.39,545660.0
2017-03-22 15:35:00,42.39,42.4,42.35,42.35,425080.0,42.39,42.4,42.35,42.35,425080.0
2017-03-22 15:40:00,42.35,42.39,42.33,42.34,373960.0,42.35,42.39,42.33,42.34,373960.0
2017-03-22 15:45:00,42.34,42.36,42.33,42.36,511640.0,42.34,42.36,42.33,42.36,511640.0
2017-03-22 15:50:00,42.36,42.42,42.35,42.41,443120.0,42.36,42.42,42.35,42.41,443120.0
2017-03-22 15:55:00,42.41,42.41,42.39,42.4,981160.0,42.41,42.41,42.39,42.4,981160.0
2017-03-23 09:30:00,42.41,42.42,42.24,42.29,1211220.0,42.41,42.42,42.24,42.29,1211220.0
2017-03-23 09:35:00,42.29,42.38,42.27,42.28,450480.0,42.29,42.38,42.27,42.28,450480.0
2017-03-23 09:40:00,42.29,42.34,42.25,42.32,671060.0,42.29,42.34,42.25,42.32,671060.0
2017-03-23 09:45:00,42.32,42.35,42.29,42.34,388940.0,42.32,42.35,42.29,42.34,388940.0
2017-03-23 09:50:00,42.33,42.36,42.28,42.29,429780.0,42.33,42.36,42.28,42.29,429780.0
2017-03-23 09:55:00,42.3,42.39,42.29,42.34,431980.0,42.3,42.39,42.29,42.34,431980.0
2017-03-23 10:00:00,42.35,42.38,42.34,42.34,240420.0,42.35,42.38,42.34,42.34,240420.0
2017-03-23 10:05:00,42.33,42.33,42.27,42.29,406220.0,42.33,42.33,42.27,42.29,406220.0
2017-03-23 10:10:00,42.29,42.31,42.25,42.26,661700.0,42.29,42.31,42.25,42.26,661700.0
2017-03-23 10:15:00,42.27,42.31,42.25,42.3,466420.0,42.27,42.31,42.25,42.3,466420.0
2017-03-23 10:20:00,42.31,42.35,42.3,42.32,282840.0,42.31,42.35,42.3,42.32,282840.0
2017-03-23 10:25:00,42.31,42.33,42.29,42.31,170800.0,42.31,42.33,42.29,42.31,170800.0
2017-03-23 10:30:00,42.31,42.36,42.3,42.35,292520.0,42.31,42.36,42.3,42.35,292520.0
2017-03-23 10:35:00,42.35,42.39,42.35,42.39,324720.0,42.35,42.39,42.35,42.39,324720.0
2017-03-23 10:40:00,42.39,42.44,42.39,42.42,330880.0,42.39,42.44,42.39,42.42,330880.0
2017-03-23 10:45:00,42.43,42.46,42.42,42.43,417580.0,42.43,42.46,42.42,42.43,417580.0
2017-03-23 10:50:00,42.44,42.46,42.43,42.46,398220.0,42.44,42.46,42.43,42.46,398220.0
2017-03-23 10:55:00,42.46,42.49,42.45,42.46,581040.0,42.46,42.49,42.45,42.46,581040.0
2017-03-23 11:00:00,42.47,42.49,42.46,42.46,248880.0,42.47,42.49,42.46,42.46,248880.0
2017-03-23 11:05:00,42.46,42.52,42.45,42.51,297600.0,42.46,42.52,42.45,42.51,297600.0
2017-03-23 11:10:00,42.51,42.52,42.47,42.51,429960.0,42.51,42.52,42.47,42.51,429960.0
2017-03-23 11:15:00,42.52,42.54,42.51,42.52,404360.0,42.52,42.54,42.51,42.52,404360.0
2017-03-23 11:20:00,42.52,42.53,42.48,42.49,359300.0,42.52,42.53,42.48,42.49,359300.0
2017-03-23 11:25:00,42.49,42.49,42.46,42.48,277980.0,42.49,42.49,42.46,42.48,277980.0
2017-03-23 11:30:00,42.49,42.49,42.45,42.46,286140.0,42.49,42.49,42.45,42.46,286140.0
2017-03-23 11:35:00,42.46,42.49,42.46,42.48,236720.0,42.46,42.49,42.46,42.48,236720.0
2017-03-23 11:40:00,42.48,42.48,42.44,42.45,192440.0,42.48,42.48,42.44,42.45,192440.0
2017-03-23 11:45:00,42.45,42.47,42.43,42.47,269280.0,42.45,42.47,42.43,42.47,269280.0
2017-03-23 11:50:00,42.48,42.48,42.46,42.48,193700.0,42.48,42.48,42.46,42.48,193700.0
2017-03-23 11:55:00,42.48,42.51,42.48,42.51,277660.0,42.48,42.51,42.48,42.51,277660.0
2017-03-23 12:00:00,42.51,42.51,42.48,42.5,127400.0,42.51,42.51,42.48,42.5,127400.0
2017-03-23 12:05:00,42.51,42.52,42.48,42.48,237000.0,42.51,42.52,42.48,42.48,237000.0
2017-03-23 12:10:00,42.49,42.49,42.46,42.47,126100.0,42.49,42.49,42.46,42.47,126100.0
2017-03-23 12:15:00,42.48,42.5,42.48,42.5,120700.0,42.48,42.5,42.48,42.5,120700.0
2017-03-23 12:20:00,42.49,42.5,42.47,42.48,166780.0,42.49,42.5,42.47,42.48,166780.0
2017-03-23 12:25:00,42.47,42.49,42.46,42.48,94700.0,42.47,42.49,42.46,42.48,94700.0
2017-03-23 12:30:00,42.48,42.49,42.47,42.49,156040.0,42.48,42.49,42.47,42.49,156040.0
2017-03-23 12:35:00,42.5,42.51,42.48,42.48,114060.0,42.5,42.51,42.48,42.48,114060.0
2017-03-23 12:40:00,42.48,42.5,42.47,42.49,114120.0,42.48,42.5,42.47,42.49,114120.0
2017-03-23 12:45:00,42.49,42.51,42.49,42.5,125560.0,42.49,42.51,42.49,42.5,125560.0
2017-03-23 12:50:00,42.49,42.5,42.49,42.49,128640.0,42.49,42.5,42.49,42.49,128640.0
2017-03-23 12:55:00,42.5,42.52,42.5,42.51,196700.0,42.5,42.52,42.5,42.51,196700.0
2017-03-23 13:00:00,42.51,42.52,42.44,42.45,232880.0,42.51,42.52,42.44,42.45,232880.0
2017-03-23 13:05:00,42.44,42.47,42.4,42.41,300280.0,42.44,42.47,42.4,42.41,300280.0
2017-03-23 13:10:00,42.4,42.42,42.36,42.41,374820.0,42.4,42.42,42.36,42.41,374820.0
2017-03-23 13:15:00,42.4,42.42,42.39,42.39,238940.0,42.4,42.42,42.39,42.39,238940.0
2017-03-23 13:20:00,42.42,42.44,42.4,42.41,171640.0,42.42,42.44,42.4,42.41,171640.0
2017-03-23 13:25:00,42.41,42.42,42.36,42.36,179500.0,42.41,42.42,42.36,42.36,179500.0
2017-03-23 13:30:00,42.37,42.42,42.37,42.41,268940.0,42.37,42.42,42.37,42.41,268940.0
2017-03-23 13:35:00,42.41,42.43,42.41,42.41,106500.0,42.41,42.43,42.41,42.41,106500.0
2017-03-23 13:40:00,42.41,42.45,42.4,42.43,239620.0,42.41,42.45,42.4,42.43,239620.0
2017-03-23 13:45:00,42.43,42.44,42.42,42.43,98320.0,42.43,42.44,42.42,42.43,98320.0
2017-03-23 13:50:00,42.44,42.45,42.44,42.45,114660.0,42.44,42.45,42.44,42.45,114660.0
2017-03-23 13:55:00,42.44,42.45,42.41,42.41,166540.0,42.44,42.45,42.41,42.41,166540.0
2017-03-23 14:00:00,42.42,42.42,42.39,42.42,174860.0,42.42,42.42,42.39,42.42,174860.0
2017-03-23 14:05:00,42.41,42.43,42.4,42.43,160260.0,42.41,42.43,42.4,42.43,160260.0
2017-03-23 14:10:00,42.42,42.43,42.4,42.4,203680.0,42.42,42.43,42.4,42.4,203680.0
2017-03-23 14:15:00,42.39,42.42,42.39,42.42,70000.0,42.39,42.42,42.39,42.42,70000.0
2017-03-23 14:20:00,42.41,42.42,42.4,42.41,126240.0,42.41,42.42,42.4,42.41,126240.0
2017-03-23 14:25:00,42.41,42.41,42.4,42.41,26760.0,42.41,42.41,42.4,42.41,26760.0
2017-03-23 14:30:00,42.41,42.42,42.39,42.41,156560.0,42.41,42.42,42.39,42.41,156560.0
2017-03-23 14:35:00,42.4,42.41,42.39,42.41,121240.0,42.4,42.41,42.39,42.41,121240.0
2017-03-23 14:40:00,42.41,42.45,42.4,42.45,182560.0,42.41,42.45,42.4,42.45,182560.0
2017-03-23 14:45:00,42.46,42.46,42.44,42.44,98880.0,42.46,42.46,42.44,42.44,98880.0
2017-03-23 14:50:00,42.45,42.45,42.41,42.45,125840.0,42.45,42.45,42.41,42.45,125840.0
2017-03-23 14:55:00,42.45,42.48,42.43,42.44,241300.0,42.45,42.48,42.43,42.44,241300.0
2017-03-23 15:00:00,42.44,42.44,42.39,42.39,169400.0,42.44,42.44,42.39,42.39,169400.0
2017-03-23 15:05:00,42.4,42.43,42.39,42.41,89920.0,42.4,42.43,42.39,42.41,89920.0
2017-03-23 15:10:00,42.41,42.43,42.37,42.38,222240.0,42.41,42.43,42.37,42.38,222240.0
2017-03-23 15:15:00,42.39,42.4,42.36,42.38,285940.0,42.39,42.4,42.36,42.38,285940.0
2017-03-23 15:20:00,42.38,42.41,42.38,42.38,160680.0,42.38,42.41,42.38,42.38,160680.0
2017-03-23 15:25:00,42.38,42.4,42.32,42.32,294600.0,42.38,42.4,42.32,42.32,294600.0
2017-03-23 15:30:00,42.32,42.35,42.26,42.27,505700.0,42.32,42.35,42.26,42.27,505700.0
2017-03-23 15:35:00,42.28,42.32,42.27,42.32,532560.0,42.28,42.32,42.27,42.32,532560.0
2017-03-23 15:40:00,42.32,42.33,42.26,42.26,485340.0,42.32,42.33,42.26,42.26,485340.0
2017-03-23 15:45:00,42.26,42.34,42.26,42.34,678460.0,42.26,42.34,42.26,42.34,678460.0
2017-03-23 15:50:00,42.33,42.35,42.28,42.33,641280.0,42.33,42.35,42.28,42.33,641280.0
2017-03-23 15:55:00,42.33,42.4,42.32,42.38,1835480.0,42.33,42.4,42.32,42.38,1835480.0
2017-03-24 09:30:00,42.58,42.59,42.48,42.48,1870980.0,42.58,42.59,42.48,42.48,1870980.0
2017-03-24 09:35:00,42.48,42.52,42.48,42.5,549660.0,42.48,42.52,42.48,42.5,549660.0
2017-03-24 09:40:00,42.5,42.53,42.5,42.51,759420.0,42.5,42.53,42.5,42.51,759420.0
2017-03-24 09:45:00,42.5,42.54,42.5,42.51,475840.0,42.5,42.54,42.5,42.51,475840.0
2017-03-24 09:50:00,42.51,42.52,42.46,42.49,451320.0,42.51,42.52,42.46,42.49,451320.0
2017-03-24 09:55:00,42.49,42.5,42.41,42.45,710220.0,42.49,42.5,42.41,42.45,710220.0
2017-03-24 10:00:00,42.45,42.48,42.45,42.45,113880.0,42.45,42.48,42.45,42.45,113880.0
2017-03-24 10:05:00,42.45,42.46,42.39,42.39,303220.0,42.45,42.46,42.39,42.39,303220.0
2017-03-24 10:10:00,42.4,42.46,42.39,42.44,164200.0,42.4,42.46,42.39,42.44,164200.0
2017-03-24 10:15:00,42.45,42.47,42.44,42.46,139660.0,42.45,42.47,42.44,42.46,139660.0
2017-03-24 10:20:00,42.46,42.46,42.43,42.43,127800.0,42.46,42.46,42.43,42.43,127800.0
2017-03-24 10:25:00,42.44,42.46,42.42,42.45,214460.0,42.44,42.46,42.42,42.45,214460.0
2017-03-24 10:30:00,42.44,42.44,42.42,42.43,179020.0,42.44,42.44,42.42,42.43,179020.0
2017-03-24 10:35:00,42.42,42.45,42.42,42.43,154000.0,42.42,42.45,42.42,42.43,154000.0
2017-03-24 10:40:00,42.42,42.44,42.42,42.43,212840.0,42.42,42.44,42.42,42.43,212840.0
2017-03-24 10:45:00,42.43,42.46,42.42,42.43,356340.0,42.43,42.46,42.42,42.43,356340.0
2017-03-24 10:50:00,42.44,42.48,42.44,42.45,271980.0,42.44,42.48,42.44,42.45,271980.0
2017-03-24 10:55:00,42.45,42.48,42.44,42.44,234260.0,42.45,42.48,42.44,42.44,234260.0
2017-03-24 11:00:00,42.46,42.48,42.44,42.47,169860.0,42.46,42.48,42.44,42.47,169860.0
2017-03-24 11:05:00,42.47,42.49,42.47,42.48,286120.0,42.47,42.49,42.47,42.48,286120.0
2017-03-24 11:10:00,42.48,42.49,42.46,42.48,216480.0,42.48,42.49,42.46,42.48,216480.0
2017-03-24 11:15:00,42.48,42.49,42.45,42.46,101080.0,42.48,42.49,42.45,42.46,101080.0
2017-03-24 11:20:00,42.47,42.48,42.43,42.44,284820.0,42.47,42.48,42.43,42.44,284820.0
2017-03-24 11:25:00,42.44,42.49,42.44,42.47,219000.0,42.44,42.49,42.44,42.47,219000.0
2017-03-24 11:30:00,42.48,42.49,42.47,42.47,149140.0,42.48,42.49,42.47,42.47,149140.0
2017-03-24 11:35:00,42.46,42.48,42.46,42.48,104280.0,42.46,42.48,42.46,42.48,104280.0
2017-03-24 11:40:00,42.48,42.49,42.47,42.48,181560.0,42.48,42.49,42.47,42.48,181560.0
2017-03-24 11:45:00,42.48,42.5,42.48,42.49,152560.0,42.48,42.5,42.48,42.49,152560.0
2017-03-24 11:50:00,42.49,42.5,42.49,42.49,263460.0,42.49,42.5,42.49,42.49,263460.0
2017-03-24 11:55:00,42.5,42.53,42.5,42.53,306740.0,42.5,42.53,42.5,42.53,306740.0
2017-03-24 12:00:00,42.52,42.53,42.51,42.52,177680.0,42.52,42.53,42.51,42.52,177680.0
2017-03-24 12:05:00,42.51,42.54,42.51,42.53,135340.0,42.51,42.54,42.51,42.53,135340.0
2017-03-24 12:10:00,42.53,42.53,42.43,42.47,330120.0,42.53,42.53,42.43,42.47,330120.0
2017-03-24 12:15:00,42.46,42.48,42.45,42.45,215260.0,42.46,42.48,42.45,42.45,215260.0
2017-03-24 12:20:00,42.45,42.47,42.42,42.47,359660.0,42.45,42.47,42.42,42.47,359660.0
2017-03-24 12:25:00,42.46,42.5,42.45,42.49,411260.0,42.46,42.5,42.45,42.49,411260.0
2017-03-24 12:30:00,42.49,42.51,42.46,42.46,214700.0,42.49,42.51,42.46,42.46,214700.0
2017-03-24 12:35:00,42.47,42.52,42.47,42.51,161300.0,42.47,42.52,42.47,42.51,161300.0
2017-03-24 12:40:00,42.51,42.53,42.5,42.53,275200.0,42.51,42.53,42.5,42.53,275200.0
2017-03-24 12:45:00,42.52,42.54,42.52,42.54,323300.0,42.52,42.54,42.52,42.54,323300.0
2017-03-24 12:50:00,42.54,42.54,42.49,42.51,261960.0,42.54,42.54,42.49,42.51,261960.0
2017-03-24 12:55:00,42.51,42.54,42.5,42.52,128540.0,42.51,42.54,42.5,42.52,128540.0
2017-03-24 13:00:00,42.52,42.53,42.51,42.52,151380.0,42.52,42.53,42.51,42.52,151380.0
2017-03-24 13:05:00,42.52,42.52,42.48,42.49,310340.0,42.52,42.52,42.48,42.49,310340.0
2017-03-24 13:10:00,42.5,42.51,42.47,42.49,251500.0,42.5,42.51,42.47,42.49,251500.0
2017-03-24 13:15:00,42.49,42.51,42.48,42.48,212740.0,42.49,42.51,42.48,42.48,212740.0
2017-03-24 13:20:00,42.49,42.49,42.47,42.49,57120.0,42.49,42.49,42.47,42.49,57120.0
2017-03-24 13:25:00,42.5,42.52,42.5,42.5,154520.0,42.5,42.52,42.5,42.5,154520.0
2017-03-24 13:30:00,42.5,42.51,42.49,42.5,131060.0,42.5,42.51,42.49,42.5,131060.0
2017-03-24 13:35:00,42.51,42.51,42.46,42.48,142500.0,42.51,42.51,42.46,42.48,142500.0
2017-03-24 13:40:00,42.47,42.48,42.46,42.48,92000.0,42.47,42.48,42.46,42.48,92000.0
2017-03-24 13:45:00,42.48,42.48,42.46,42.46,207100.0,42.48,42.48,42.46,42.46,207100.0
2017-03-24 13:50:00,42.46,42.47,42.43,42.43,184220.0,42.46,42.47,42.43,42.43,184220.0
2017-03-24 13:55:00,42.44,42.45,42.41,42.43,258560.0,42.44,42.45,42.41,42.43,258560.0
2017-03-24 14:00:00,42.44,42.46,42.43,42.43,176680.0,42.44,42.46,42.43,42.43,176680.0
2017-03-24 14:05:00,42.44,42.44,42.42,42.43,128460.0,42.44,42.44,42.42,42.43,128460.0
2017-03-24 14:10:00,42.44,42.46,42.42,42.45,1047040.0,42.44,42.46,42.42,42.45,1047040.0
2017-03-24 14:15:00,42.44,42.48,42.43,42.48,152540.0,42.44,42.48,42.43,42.48,152540.0
2017-03-24 14:20:00,42.47,42.49,42.46,42.46,207680.0,42.47,42.49,42.46,42.46,207680.0
2017-03-24 14:25:00,42.46,42.47,42.44,42.45,114840.0,42.46,42.47,42.44,42.45,114840.0
2017-03-24 14:30:00,42.45,42.48,42.42,42.43,361200.0,42.45,42.48,42.42,42.43,361200.0
2017-03-24 14:35:00,42.42,42.43,42.36,42.36,324880.0,42.42,42.43,42.36,42.36,324880.0
2017-03-24 14:40:00,42.36,42.38,42.33,42.35,399520.0,42.36,42.38,42.33,42.35,399520.0
2017-03-24 14:45:00,42.35,42.35,42.27,42.3,517260.0,42.35,42.35,42.27,42.3,517260.0
2017-03-24 14:50:00,42.3,42.32,42.26,42.26,457540.0,42.3,42.32,42.26,42.26,457540.0
2017-03-24 14:55:00,42.26,42.27,42.22,42.23,557380.0,42.26,42.27,42.22,42.23,557380.0
2017-03-24 15:00:00,42.23,42.26,42.21,42.26,763880.0,42.23,42.26,42.21,42.26,763880.0
2017-03-24 15:05:00,42.25,42.26,42.2,42.23,554700.0,42.25,42.26,42.2,42.23,554700.0
2017-03-24 15:10:00,42.23,42.24,42.21,42.22,509640.0,42.23,42.24,42.21,42.22,509640.0
2017-03-24 15:15:00,42.24,42.33,42.18,42.22,853220.0,42.24,42.33,42.18,42.22,853220.0
2017-03-24 15:20:00,42.22,42.26,42.22,42.25,407540.0,42.22,42.26,42.22,42.25,407540.0
2017-03-24 15:25:00,42.25,42.28,42.22,42.24,425000.0,42.25,42.28,42.22,42.24,425000.0
2017-03-24 15:30:00,42.24,42.27,42.2,42.27,468640.0,42.24,42.27,42.2,42.27,468640.0
2017-03-24 15:35:00,42.27,42.35,42.21,42.34,1083980.0,42.27,42.35,42.21,42.34,1083980.0
2017-03-24 15:40:00,42.36,42.38,42.32,42.35,798760.0,42.36,42.38,42.32,42.35,798760.0
2017-03-24 15:45:00,42.35,42.36,42.27,42.31,620180.0,42.35,42.36,42.27,42.31,620180.0
2017-03-24 15:50:00,42.3,42.33,42.28,42.31,1014480.0,42.3,42.33,42.28,42.31,1014480.0
2017-03-24 15:55:00,42.31,42.34,42.28,42.28,2415380.0,42.31,42.34,42.28,42.28,2415380.0
2017-03-27 09:30:00,41.9,41.93,41.68,41.88,2911100.0,41.9,41.93,41.68,41.88,2911100.0
2017-03-27 09:35:00,41.86,41.91,41.8,41.86,1580060.0,41.86,41.91,41.8,41.86,1580060.0
2017-03-27 09:40:00,41.86,41.86,41.74,41.84,853820.0,41.86,41.86,41.74,41.84,853820.0
2017-03-27 09:45:00,41.84,41.87,41.82,41.85,1259340.0,41.84,41.87,41.82,41.85,1259340.0
2017-03-27 09:50:00,41.86,41.98,41.84,41.96,1635240.0,41.86,41.98,41.84,41.96,1635240.0
2017-03-27 09:55:00,41.96,41.97,41.89,41.94,1198220.0,41.96,41.97,41.89,41.94,1198220.0
2017-03-27 10:00:00,41.95,41.96,41.9,41.95,991800.0,41.95,41.96,41.9,41.95,991800.0
2017-03-27 10:05:00,41.96,41.99,41.93,41.95,980400.0,41.96,41.99,41.93,41.95,980400.0
2017-03-27 10:10:00,41.95,42.01,41.95,41.99,669460.0,41.95,42.01,41.95,41.99,669460.0
2017-03-27 10:15:00,41.99,42.06,41.98,42.02,997960.0,41.99,42.06,41.98,42.02,997960.0
2017-03-27 10:20:00,42.02,42.05,42.0,42.04,521260.0,42.02,42.05,42.0,42.04,521260.0
2017-03-27 10:25:00,42.06,42.07,42.02,42.06,586540.0,42.06,42.07,42.02,42.06,586540.0
2017-03-27 10:30:00,42.05,42.13,42.05,42.11,816560.0,42.05,42.13,42.05,42.11,816560.0
2017-03-27 10:35:00,42.1,42.15,42.09,42.12,573960.0,42.1,42.15,42.09,42.12,573960.0
2017-03-27 10:40:00,42.12,42.16,42.1,42.15,758900.0,42.12,42.16,42.1,42.15,758900.0
2017-03-27 10:45:00,42.15,42.16,42.14,42.14,403940.0,42.15,42.16,42.14,42.14,403940.0
2017-03-27 10:50:00,42.15,42.17,42.12,42.14,403340.0,42.15,42.17,42.12,42.14,403340.0
2017-03-27 10:55:00,42.14,42.19,42.12,42.13,359680.0,42.14,42.19,42.12,42.13,359680.0
2017-03-27 11:00:00,42.14,42.14,42.09,42.11,331500.0,42.14,42.14,42.09,42.11,331500.0
2017-03-27 11:05:00,42.11,42.11,42.06,42.06,248640.0,42.11,42.11,42.06,42.06,248640.0
2017-03-27 11:10:00,42.06,42.06,42.01,42.01,564640.0,42.06,42.06,42.01,42.01,564640.0
2017-03-27 11:15:00,42.01,42.07,42.01,42.07,433200.0,42.01,42.07,42.01,42.07,433200.0
2017-03-27 11:20:00,42.06,42.09,42.06,42.08,235400.0,42.06,42.09,42.06,42.08,235400.0
2017-03-27 11:25:00,42.08,42.18,42.07,42.18,458200.0,42.08,42.18,42.07,42.18,458200.0
2017-03-27 11:30:00,42.18,42.21,42.16,42.21,694600.0,42.18,42.21,42.16,42.21,694600.0
2017-03-27 11:35:00,42.21,42.22,42.17,42.19,639900.0,42.21,42.22,42.17,42.19,639900.0
2017-03-27 11:40:00,42.19,42.24,42.19,42.22,480960.0,42.19,42.24,42.19,42.22,480960.0
2017-03-27 11:45:00,42.22,42.22,42.2,42.2,210760.0,42.22,42.22,42.2,42.2,210760.0
2017-03-27 11:50:00,42.2,42.2,42.15,42.17,444160.0,42.2,42.2,42.15,42.17,444160.0
2017-03-27 11:55:00,42.17,42.2,42.16,42.2,195440.0,42.17,42.2,42.16,42.2,195440.0
2017-03-27 12:00:00,42.2,42.23,42.17,42.23,270140.0,42.2,42.23,42.17,42.23,270140.0
2017-03-27 12:05:00,42.23,42.23,42.21,42.23,210940.0,42.23,42.23,42.21,42.23,210940.0
2017-03-27 12:10:00,42.23,42.23,42.18,42.19,203320.0,42.23,42.23,42.18,42.19,203320.0
2017-03-27 12:15:00,42.19,42.21,42.18,42.21,277960.0,42.19,42.21,42.18,42.21,277960.0
2017-03-27 12:20:00,42.21,42.22,42.18,42.19,208200.0,42.21,42.22,42.18,42.19,208200.0
2017-03-27 12:25:00,42.19,42.19,42.17,42.18,199400.0,42.19,42.19,42.17,42.18,199400.0
2017-03-27 12:30:00,42.18,42.21,42.16,42.2,114080.0,42.18,42.21,42.16,42.2,114080.0
2017-03-27 12:35:00,42.21,42.22,42.19,42.21,113860.0,42.21,42.22,42.19,42.21,113860.0
2017-03-27 12:40:00,42.2,42.24,42.19,42.24,305020.0,42.2,42.24,42.19,42.24,305020.0
2017-03-27 12:45:00,42.24,42.26,42.23,42.26,366540.0,42.24,42.26,42.23,42.26,366540.0
2017-03-27 12:50:00,42.26,42.37,42.26,42.35,680060.0,42.26,42.37,42.26,42.35,680060.0
2017-03-27 12:55:00,42.36,42.39,42.33,42.38,497660.0,42.36,42.39,42.33,42.38,497660.0
2017-03-27 13:00:00,42.37,42.52,42.37,42.5,926040.0,42.37,42.52,42.37,42.5,926040.0
2017-03-27 13:05:00,42.5,42.51,42.48,42.49,521360.0,42.5,42.51,42.48,42.49,521360.0
2017-03-27 13:10:00,42.49,42.49,42.44,42.44,414840.0,42.49,42.49,42.44,42.44,414840.0
2017-03-27 13:15:00,42.43,42.43,42.41,42.42,403120.0,42.43,42.43,42.41,42.42,403120.0
2017-03-27 13:20:00,42.43,42.47,42.42,42.45,399000.0,42.43,42.47,42.42,42.45,399000.0
2017-03-27 13:25:00,42.45,42.46,42.43,42.43,151820.0,42.45,42.46,42.43,42.43,151820.0
2017-03-27 13:30:00,42.43,42.43,42.41,42.41,225900.0,42.43,42.43,42.41,42.41,225900.0
2017-03-27 13:35:00,42.4,42.4,42.33,42.35,564080.0,42.4,42.4,42.33,42.35,564080.0
2017-03-27 13:40:00,42.35,42.4,42.35,42.37,258420.0,42.35,42.4,42.35,42.37,258420.0
2017-03-27 13:45:00,42.37,42.37,42.31,42.32,429320.0,42.37,42.37,42.31,42.32,429320.0
2017-03-27 13:50:00,42.32,42.32,42.28,42.31,419760.0,42.32,42.32,42.28,42.31,419760.0
2017-03-27 13:55:00,42.31,42.33,42.28,42.31,322760.0,42.31,42.33,42.28,42.31,322760.0
2017-03-27 14:00:00,42.3,42.36,42.3,42.34,339320.0,42.3,42.36,42.3,42.34,339320.0
2017-03-27 14:05:00,42.34,42.38,42.34,42.35,245360.0,42.34,42.38,42.34,42.35,245360.0
2017-03-27 14:10:00,42.36,42.36,42.3,42.32,293380.0,42.36,42.36,42.3,42.32,293380.0
2017-03-27 14:15:00,42.32,42.33,42.28,42.3,193860.0,42.32,42.33,42.28,42.3,193860.0
2017-03-27 14:20:00,42.3,42.31,42.28,42.31,194820.0,42.3,42.31,42.28,42.31,194820.0
2017-03-27 14:25:00,42.32,42.34,42.29,42.34,180660.0,42.32,42.34,42.29,42.34,180660.0
2017-03-27 14:30:00,42.34,42.34,42.31,42.32,150180.0,42.34,42.34,42.31,42.32,150180.0
2017-03-27 14:35:00,42.33,42.33,42.3,42.3,64380.0,42.33,42.33,42.3,42.3,64380.0
2017-03-27 14:40:00,42.31,42.33,42.29,42.32,146500.0,42.31,42.33,42.29,42.32,146500.0
2017-03-27 14:45:00,42.32,42.38,42.3,42.37,202460.0,42.32,42.38,42.3,42.37,202460.0
2017-03-27 14:50:00,42.38,42.39,42.35,42.36,181320.0,42.38,42.39,42.35,42.36,181320.0
2017-03-27 14:55:00,42.36,42.44,42.35,42.43,264320.0,42.36,42.44,42.35,42.43,264320.0
2017-03-27 15:00:00,42.45,42.46,42.42,42.46,254940.0,42.45,42.46,42.42,42.46,254940.0
2017-03-27 15:05:00,42.45,42.45,42.41,42.42,178520.0,42.45,42.45,42.41,42.42,178520.0
2017-03-27 15:10:00,42.42,42.43,42.4,42.43,189220.0,42.42,42.43,42.4,42.43,189220.0
2017-03-27 15:15:00,42.43,42.44,42.41,42.43,127900.0,42.43,42.44,42.41,42.43,127900.0
2017-03-27 15:20:00,42.42,42.42,42.38,42.4,308960.0,42.42,42.42,42.38,42.4,308960.0
2017-03-27 15:25:00,42.4,42.42,42.37,42.38,279600.0,42.4,42.42,42.37,42.38,279600.0
2017-03-27 15:30:00,42.38,42.42,42.37,42.4,319440.0,42.38,42.42,42.37,42.4,319440.0
2017-03-27 15:35:00,42.4,42.44,42.4,42.43,572560.0,42.4,42.44,42.4,42.43,572560.0
2017-03-27 15:40:00,42.43,42.45,42.42,42.43,409760.0,42.43,42.45,42.42,42.43,409760.0
2017-03-27 15:45:00,42.42,42.43,42.4,42.4,429820.0,42.42,42.43,42.4,42.4,429820.0
2017-03-27 15:50:00,42.41,42.41,42.38,42.39,760560.0,42.41,42.41,42.38,42.39,760560.0
2017-03-27 15:55:00,42.39,42.4,42.34,42.34,1620600.0,42.39,42.4,42.34,42.34,1620600.0
2017-03-28 09:30:00,42.55,42.68,42.51,42.63,2495400.0,42.55,42.68,42.51,42.63,2495400.0
2017-03-28 09:35:00,42.64,42.67,42.59,42.63,1129720.0,42.64,42.67,42.59,42.63,1129720.0
2017-03-28 09:40:00,42.64,42.77,42.63,42.74,1585400.0,42.64,42.77,42.63,42.74,1585400.0
2017-03-28 09:45:00,42.73,42.73,42.59,42.63,940520.0,42.73,42.73,42.59,42.63,940520.0
2017-03-28 09:50:00,42.64,42.64,42.51,42.58,755500.0,42.64,42.64,42.51,42.58,755500.0
2017-03-28 09:55:00,42.58,42.61,42.56,42.57,582620.0,42.58,42.61,42.56,42.57,582620.0
2017-03-28 10:00:00,42.58,42.69,42.56,42.68,686900.0,42.58,42.69,42.56,42.68,686900.0
2017-03-28 10:05:00,42.68,42.71,42.66,42.68,459640.0,42.68,42.71,42.66,42.68,459640.0
2017-03-28 10:10:00,42.68,42.69,42.62,42.63,423440.0,42.68,42.69,42.62,42.63,423440.0
2017-03-28 10:15:00,42.61,42.66,42.6,42.63,255840.0,42.61,42.66,42.6,42.63,255840.0
2017-03-28 10:20:00,42.63,42.63,42.52,42.6,561860.0,42.63,42.63,42.52,42.6,561860.0
2017-03-28 10:25:00,42.6,42.6,42.55,42.6,451060.0,42.6,42.6,42.55,42.6,451060.0
2017-03-28 10:30:00,42.59,42.63,42.59,42.62,402260.0,42.59,42.63,42.59,42.62,402260.0
2017-03-28 10:35:00,42.63,42.63,42.58,42.59,319200.0,42.63,42.63,42.58,42.59,319200.0
2017-03-28 10:40:00,42.6,42.62,42.58,42.59,372580.0,42.6,42.62,42.58,42.59,372580.0
2017-03-28 10:45:00,42.6,42.65,42.6,42.65,359700.0,42.6,42.65,42.6,42.65,359700.0
2017-03-28 10:50:00,42.65,42.65,42.59,42.61,336240.0,42.65,42.65,42.59,42.61,336240.0
2017-03-28 10:55:00,42.63,42.63,42.58,42.6,272300.0,42.63,42.63,42.58,42.6,272300.0
2017-03-28 11:00:00,42.61,42.67,42.61,42.67,483800.0,42.61,42.67,42.61,42.67,483800.0
2017-03-28 11:05:00,42.67,42.72,42.66,42.71,462460.0,42.67,42.72,42.66,42.71,462460.0
2017-03-28 11:10:00,42.71,42.75,42.71,42.74,776560.0,42.71,42.75,42.71,42.74,776560.0
2017-03-28 11:15:00,42.75,42.75,42.72,42.72,521200.0,42.75,42.75,42.72,42.72,521200.0
2017-03-28 11:20:00,42.73,42.74,42.71,42.73,558600.0,42.73,42.74,42.71,42.73,558600.0
2017-03-28 11:25:00,42.73,42.73,42.69,42.7,322200.0,42.73,42.73,42.69,42.7,322200.0
2017-03-28 11:30:00,42.71,42.72,42.68,42.72,201920.0,42.71,42.72,42.68,42.72,201920.0
2017-03-28 11:35:00,42.71,42.72,42.69,42.72,124780.0,42.71,42.72,42.69,42.72,124780.0
2017-03-28 11:40:00,42.72,42.74,42.71,42.74,385960.0,42.72,42.74,42.71,42.74,385960.0
2017-03-28 11:45:00,42.74,42.76,42.73,42.75,701200.0,42.74,42.76,42.73,42.75,701200.0
2017-03-28 11:50:00,42.75,42.79,42.74,42.79,718280.0,42.75,42.79,42.74,42.79,718280.0
2017-03-28 11:55:00,42.78,42.78,42.74,42.76,498440.0,42.78,42.78,42.74,42.76,498440.0
2017-03-28 12:00:00,42.75,42.81,42.75,42.81,765220.0,42.75,42.81,42.75,42.81,765220.0
2017-03-28 12:05:00,42.81,42.81,42.79,42.8,497840.0,42.81,42.81,42.79,42.8,497840.0
2017-03-28 12:10:00,42.81,42.81,42.79,42.81,269460.0,42.81,42.81,42.79,42.81,269460.0
2017-03-28 12:15:00,42.8,42.84,42.79,42.8,537560.0,42.8,42.84,42.79,42.8,537560.0
2017-03-28 12:20:00,42.8,42.8,42.77,42.77,177900.0,42.8,42.8,42.77,42.77,177900.0
2017-03-28 12:25:00,42.77,42.78,42.76,42.77,295340.0,42.77,42.78,42.76,42.77,295340.0
2017-03-28 12:30:00,42.76,42.77,42.74,42.76,272660.0,42.76,42.77,42.74,42.76,272660.0
2017-03-28 12:35:00,42.75,42.78,42.73,42.76,383620.0,42.75,42.78,42.73,42.76,383620.0
2017-03-28 12:40:00,42.76,42.77,42.73,42.74,322160.0,42.76,42.77,42.73,42.74,322160.0
2017-03-28 12:45:00,42.74,42.75,42.71,42.71,277860.0,42.74,42.75,42.71,42.71,277860.0
2017-03-28 12:50:00,42.71,42.73,42.71,42.72,248980.0,42.71,42.73,42.71,42.72,248980.0
2017-03-28 12:55:00,42.73,42.76,42.73,42.76,174760.0,42.73,42.76,42.73,42.76,174760.0
2017-03-28 13:00:00,42.76,42.79,42.76,42.77,235800.0,42.76,42.79,42.76,42.77,235800.0
2017-03-28 13:05:00,42.76,42.78,42.74,42.74,145920.0,42.76,42.78,42.74,42.74,145920.0
2017-03-28 13:10:00,42.75,42.8,42.74,42.79,340380.0,42.75,42.8,42.74,42.79,340380.0
2017-03-28 13:15:00,42.8,42.81,42.78,42.81,446900.0,42.8,42.81,42.78,42.81,446900.0
2017-03-28 13:20:00,42.81,42.82,42.8,42.82,321460.0,42.81,42.82,42.8,42.82,321460.0
2017-03-28 13:25:00,42.82,42.83,42.81,42.81,474300.0,42.82,42.83,42.81,42.81,474300.0
2017-03-28 13:30:00,42.81,42.83,42.81,42.82,389300.0,42.81,42.83,42.81,42.82,389300.0
2017-03-28 13:35:00,42.82,42.83,42.81,42.82,236480.0,42.82,42.83,42.81,42.82,236480.0
2017-03-28 13:40:00,42.82,42.87,42.82,42.84,398840.0,42.82,42.87,42.82,42.84,398840.0
2017-03-28 13:45:00,42.84,42.85,42.82,42.83,286000.0,42.84,42.85,42.82,42.83,286000.0
2017-03-28 13:50:00,42.83,42.84,42.81,42.81,342220.0,42.83,42.84,42.81,42.81,342220.0
2017-03-28 13:55:00,42.81,42.84,42.81,42.83,389440.0,42.81,42.84,42.81,42.83,389440.0
2017-03-28 14:00:00,42.84,42.84,42.81,42.83,349360.0,42.84,42.84,42.81,42.83,349360.0
2017-03-28 14:05:00,42.83,42.86,42.81,42.86,388240.0,42.83,42.86,42.81,42.86,388240.0
2017-03-28 14:10:00,42.86,42.88,42.84,42.87,669020.0,42.86,42.88,42.84,42.87,669020.0
2017-03-28 14:15:00,42.87,42.89,42.86,42.88,527520.0,42.87,42.89,42.86,42.88,527520.0
2017-03-28 14:20:00,42.88,42.92,42.88,42.92,571080.0,42.88,42.92,42.88,42.92,571080.0
2017-03-28 14:25:00,42.91,42.92,42.88,42.89,461160.0,42.91,42.92,42.88,42.89,461160.0
2017-03-28 14:30:00,42.89,42.9,42.88,42.9,333960.0,42.89,42.9,42.88,42.9,333960.0
2017-03-28 14:35:00,42.89,42.9,42.86,42.9,280180.0,42.89,42.9,42.86,42.9,280180.0
2017-03-28 14:40:00,42.89,42.9,42.87,42.9,304840.0,42.89,42.9,42.87,42.9,304840.0
2017-03-28 14:45:00,42.9,42.92,42.89,42.9,354600.0,42.9,42.92,42.89,42.9,354600.0
2017-03-28 14:50:00,42.89,42.9,42.85,42.86,384820.0,42.89,42.9,42.85,42.86,384820.0
2017-03-28 14:55:00,42.86,42.88,42.84,42.85,480700.0,42.86,42.88,42.84,42.85,480700.0
2017-03-28 15:00:00,42.86,42.88,42.85,42.87,313720.0,42.86,42.88,42.85,42.87,313720.0
2017-03-28 15:05:00,42.87,42.87,42.83,42.84,259600.0,42.87,42.87,42.83,42.84,259600.0
2017-03-28 15:10:00,42.84,42.85,42.82,42.85,520820.0,42.84,42.85,42.82,42.85,520820.0
2017-03-28 15:15:00,42.84,42.84,42.81,42.81,470660.0,42.84,42.84,42.81,42.81,470660.0
2017-03-28 15:20:00,42.81,42.82,42.8,42.82,410240.0,42.81,42.82,42.8,42.82,410240.0
2017-03-28 15:25:00,42.82,42.83,42.81,42.82,380060.0,42.82,42.83,42.81,42.82,380060.0
2017-03-28 15:30:00,42.82,42.83,42.8,42.82,504640.0,42.82,42.83,42.8,42.82,504640.0
2017-03-28 15:35:00,42.82,42.83,42.8,42.83,332400.0,42.82,42.83,42.8,42.83,332400.0
2017-03-28 15:40:00,42.82,42.84,42.81,42.81,1554280.0,42.82,42.84,42.81,42.81,1554280.0
2017-03-28 15:45:00,42.81,42.82,42.77,42.81,590420.0,42.81,42.82,42.77,42.81,590420.0
2017-03-28 15:50:00,42.81,42.81,42.8,42.81,1160720.0,42.81,42.81,42.8,42.81,1160720.0
2017-03-28 15:55:00,42.81,42.85,42.8,42.8,1565980.0,42.81,42.85,42.8,42.8,1565980.0
2017-03-29 09:30:00,42.99,43.15,42.95,43.05,3871400.0,42.99,43.15,42.95,43.05,3871400.0
2017-03-29 09:35:00,43.06,43.08,42.99,43.03,1492540.0,43.06,43.08,42.99,43.03,1492540.0
2017-03-29 09:40:00,43.04,43.13,43.04,43.09,2076200.0,43.04,43.13,43.04,43.09,2076200.0
2017-03-29 09:45:00,43.09,43.12,43.04,43.08,1164680.0,43.09,43.12,43.04,43.08,1164680.0
2017-03-29 09:50:00,43.08,43.18,43.05,43.16,1612880.0,43.08,43.18,43.05,43.16,1612880.0
2017-03-29 09:55:00,43.17,43.22,43.15,43.22,2004180.0,43.17,43.22,43.15,43.22,2004180.0
2017-03-29 10:00:00,43.22,43.3,43.21,43.27,1808640.0,43.22,43.3,43.21,43.27,1808640.0
2017-03-29 10:05:00,43.26,43.26,43.19,43.25,862060.0,43.26,43.26,43.19,43.25,862060.0
2017-03-29 10:10:00,43.26,43.37,43.26,43.37,1837800.0,43.26,43.37,43.26,43.37,1837800.0
2017-03-29 10:15:00,43.37,43.4,43.36,43.39,1200440.0,43.37,43.4,43.36,43.39,1200440.0
2017-03-29 10:20:00,43.39,43.4,43.33,43.34,1014840.0,43.39,43.4,43.33,43.34,1014840.0
2017-03-29 10:25:00,43.35,43.37,43.33,43.35,726500.0,43.35,43.37,43.33,43.35,726500.0
2017-03-29 10:30:00,43.34,43.39,43.34,43.34,560720.0,43.34,43.39,43.34,43.34,560720.0
2017-03-29 10:35:00,43.34,43.38,43.34,43.37,429140.0,43.34,43.38,43.34,43.37,429140.0
2017-03-29 10:40:00,43.37,43.39,43.34,43.36,574400.0,43.37,43.39,43.34,43.36,574400.0
2017-03-29 10:45:00,43.36,43.39,43.34,43.36,489560.0,43.36,43.39,43.34,43.36,489560.0
2017-03-29 10:50:00,43.35,43.43,43.35,43.42,976420.0,43.35,43.43,43.35,43.42,976420.0
2017-03-29 10:55:00,43.42,43.42,43.38,43.38,558180.0,43.42,43.42,43.38,43.38,558180.0
2017-03-29 11:00:00,43.38,43.39,43.32,43.35,857520.0,43.38,43.39,43.32,43.35,857520.0
2017-03-29 11:05:00,43.34,43.44,43.34,43.42,908940.0,43.34,43.44,43.34,43.42,908940.0
2017-03-29 11:10:00,43.43,43.47,43.42,43.45,651820.0,43.43,43.47,43.42,43.45,651820.0
2017-03-29 11:15:00,43.45,43.46,43.4,43.41,569120.0,43.45,43.46,43.4,43.41,569120.0
2017-03-29 11:20:00,43.42,43.46,43.42,43.46,358700.0,43.42,43.46,43.42,43.46,358700.0
2017-03-29 11:25:00,43.46,43.47,43.43,43.45,525060.0,43.46,43.47,43.43,43.45,525060.0
2017-03-29 11:30:00,43.45,43.46,43.42,43.44,943000.0,43.45,43.46,43.42,43.44,943000.0
2017-03-29 11:35:00,43.43,43.47,43.41,43.43,893660.0,43.43,43.47,43.41,43.43,893660.0
2017-03-29 11:40:00,43.43,43.46,43.41,43.46,818380.0,43.43,43.46,43.41,43.46,818380.0
2017-03-29 11:45:00,43.45,43.46,43.43,43.46,444720.0,43.45,43.46,43.43,43.46,444720.0
2017-03-29 11:50:00,43.45,43.47,43.41,43.42,819600.0,43.45,43.47,43.41,43.42,819600.0
2017-03-29 11:55:00,43.43,43.45,43.42,43.43,258860.0,43.43,43.45,43.42,43.43,258860.0
2017-03-29 12:00:00,43.44,43.45,43.43,43.43,253180.0,43.44,43.45,43.43,43.43,253180.0
2017-03-29 12:05:00,43.43,43.48,43.43,43.48,427660.0,43.43,43.48,43.43,43.48,427660.0
2017-03-29 12:10:00,43.48,43.48,43.45,43.46,474220.0,43.48,43.48,43.45,43.46,474220.0
2017-03-29 12:15:00,43.46,43.51,43.45,43.5,698440.0,43.46,43.51,43.45,43.5,698440.0
2017-03-29 12:20:00,43.5,43.52,43.48,43.51,545700.0,43.5,43.52,43.48,43.51,545700.0
2017-03-29 12:25:00,43.51,43.54,43.5,43.54,606600.0,43.51,43.54,43.5,43.54,606600.0
2017-03-29 12:30:00,43.54,43.54,43.51,43.53,372020.0,43.54,43.54,43.51,43.53,372020.0
2017-03-29 12:35:00,43.53,43.55,43.5,43.51,603860.0,43.53,43.55,43.5,43.51,603860.0
2017-03-29 12:40:00,43.51,43.51,43.47,43.51,625160.0,43.51,43.51,43.47,43.51,625160.0
2017-03-29 12:45:00,43.51,43.52,43.48,43.5,258080.0,43.51,43.52,43.48,43.5,258080.0
2017-03-29 12:50:00,43.49,43.49,43.47,43.47,317560.0,43.49,43.49,43.47,43.47,317560.0
2017-03-29 12:55:00,43.48,43.48,43.44,43.47,457900.0,43.48,43.48,43.44,43.47,457900.0
2017-03-29 13:00:00,43.47,43.48,43.44,43.47,284780.0,43.47,43.48,43.44,43.47,284780.0
2017-03-29 13:05:00,43.47,43.49,43.46,43.46,187020.0,43.47,43.49,43.46,43.46,187020.0
2017-03-29 13:10:00,43.46,43.48,43.44,43.46,540200.0,43.46,43.48,43.44,43.46,540200.0
2017-03-29 13:15:00,43.45,43.45,43.42,43.44,551200.0,43.45,43.45,43.42,43.44,551200.0
2017-03-29 13:20:00,43.44,43.49,43.44,43.49,407140.0,43.44,43.49,43.44,43.49,407140.0
2017-03-29 13:25:00,43.48,43.52,43.48,43.51,300340.0,43.48,43.52,43.48,43.51,300340.0
2017-03-29 13:30:00,43.52,43.55,43.51,43.54,446800.0,43.52,43.55,43.51,43.54,446800.0
2017-03-29 13:35:00,43.54,43.56,43.52,43.52,513720.0,43.54,43.56,43.52,43.52,513720.0
2017-03-29 13:40:00,43.52,43.55,43.5,43.53,425100.0,43.52,43.55,43.5,43.53,425100.0
2017-03-29 13:45:00,43.53,43.56,43.53,43.55,368580.0,43.53,43.56,43.53,43.55,368580.0
2017-03-29 13:50:00,43.55,43.6,43.55,43.59,597100.0,43.55,43.6,43.55,43.59,597100.0
2017-03-29 13:55:00,43.59,43.61,43.58,43.6,648720.0,43.59,43.61,43.58,43.6,648720.0
2017-03-29 14:00:00,43.61,43.63,43.58,43.63,451140.0,43.61,43.63,43.58,43.63,451140.0
2017-03-29 14:05:00,43.63,43.63,43.58,43.59,510100.0,43.63,43.63,43.58,43.59,510100.0
2017-03-29 14:10:00,43.59,43.63,43.56,43.62,931680.0,43.59,43.63,43.56,43.62,931680.0
2017-03-29 14:15:00,43.62,43.68,43.62,43.66,911700.0,43.62,43.68,43.62,43.66,911700.0
2017-03-29 14:20:00,43.66,43.74,43.66,43.73,1059980.0,43.66,43.74,43.66,43.73,1059980.0
2017-03-29 14:25:00,43.72,43.75,43.7,43.75,594740.0,43.72,43.75,43.7,43.75,594740.0
2017-03-29 14:30:00,43.74,43.75,43.69,43.71,637200.0,43.74,43.75,43.69,43.71,637200.0
2017-03-29 14:35:00,43.71,43.72,43.68,43.71,415120.0,43.71,43.72,43.68,43.71,415120.0
2017-03-29 14:40:00,43.72,43.73,43.71,43.71,404520.0,43.72,43.73,43.71,43.71,404520.0
2017-03-29 14:45:00,43.72,43.75,43.72,43.73,502060.0,43.72,43.75,43.72,43.73,502060.0
2017-03-29 14:50:00,43.73,43.74,43.71,43.74,285680.0,43.73,43.74,43.71,43.74,285680.0
2017-03-29 14:55:00,43.74,43.77,43.73,43.77,623520.0,43.74,43.77,43.73,43.77,623520.0
2017-03-29 15:00:00,43.77,43.78,43.71,43.75,657340.0,43.77,43.78,43.71,43.75,657340.0
2017-03-29 15:05:00,43.75,43.78,43.74,43.76,603660.0,43.75,43.78,43.74,43.76,603660.0
2017-03-29 15:10:00,43.75,43.76,43.73,43.76,356460.0,43.75,43.76,43.73,43.76,356460.0
2017-03-29 15:15:00,43.75,43.77,43.73,43.77,584380.0,43.75,43.77,43.73,43.77,584380.0
2017-03-29 15:20:00,43.77,43.82,43.77,43.8,1173300.0,43.77,43.82,43.77,43.8,1173300.0
2017-03-29 15:25:00,43.8,43.82,43.8,43.81,824540.0,43.8,43.82,43.8,43.81,824540.0
2017-03-29 15:30:00,43.8,43.82,43.8,43.81,716460.0,43.8,43.82,43.8,43.81,716460.0
2017-03-29 15:35:00,43.81,43.81,43.74,43.74,805740.0,43.81,43.81,43.74,43.74,805740.0
2017-03-29 15:40:00,43.74,43.76,43.73,43.73,737580.0,43.74,43.76,43.73,43.73,737580.0
2017-03-29 15:45:00,43.73,43.76,43.73,43.73,635560.0,43.73,43.76,43.73,43.73,635560.0
2017-03-29 15:50:00,43.73,43.75,43.71,43.72,1161020.0,43.73,43.75,43.71,43.72,1161020.0
2017-03-29 15:55:00,43.72,43.74,43.7,43.72,3190540.0,43.72,43.74,43.7,43.72,3190540.0
2017-03-30 09:30:00,43.75,43.83,43.7,43.75,2759360.0,43.75,43.83,43.7,43.75,2759360.0
2017-03-30 09:35:00,43.75,43.75,43.61,43.74,1814980.0,43.75,43.75,43.61,43.74,1814980.0
2017-03-30 09:40:00,43.73,43.85,43.66,43.83,1448600.0,43.73,43.85,43.66,43.83,1448600.0
2017-03-30 09:45:00,43.83,43.85,43.75,43.8,1532360.0,43.83,43.85,43.75,43.8,1532360.0
2017-03-30 09:50:00,43.8,43.84,43.72,43.74,906520.0,43.8,43.84,43.72,43.74,906520.0
2017-03-30 09:55:00,43.74,43.82,43.73,43.78,958540.0,43.74,43.82,43.73,43.78,958540.0
2017-03-30 10:00:00,43.78,43.81,43.76,43.77,507340.0,43.78,43.81,43.76,43.77,507340.0
2017-03-30 10:05:00,43.78,43.78,43.72,43.73,667640.0,43.78,43.78,43.72,43.73,667640.0
2017-03-30 10:10:00,43.73,43.74,43.65,43.67,865700.0,43.73,43.74,43.65,43.67,865700.0
2017-03-30 10:15:00,43.67,43.72,43.67,43.71,511440.0,43.67,43.72,43.67,43.71,511440.0
2017-03-30 10:20:00,43.71,43.72,43.66,43.66,570560.0,43.71,43.72,43.66,43.66,570560.0
2017-03-30 10:25:00,43.66,43.68,43.63,43.65,1008620.0,43.66,43.68,43.63,43.65,1008620.0
2017-03-30 10:30:00,43.66,43.67,43.61,43.67,717400.0,43.66,43.67,43.61,43.67,717400.0
2017-03-30 10:35:00,43.67,43.72,43.66,43.68,571100.0,43.67,43.72,43.66,43.68,571100.0
2017-03-30 10:40:00,43.68,43.7,43.65,43.66,325240.0,43.68,43.7,43.65,43.66,325240.0
2017-03-30 10:45:00,43.66,43.7,43.66,43.67,530960.0,43.66,43.7,43.66,43.67,530960.0
2017-03-30 10:50:00,43.66,43.67,43.64,43.65,356960.0,43.66,43.67,43.64,43.65,356960.0
2017-03-30 10:55:00,43.66,43.69,43.64,43.69,319980.0,43.66,43.69,43.64,43.69,319980.0
2017-03-30 11:00:00,43.69,43.72,43.68,43.72,437040.0,43.69,43.72,43.68,43.72,437040.0
2017-03-30 11:05:00,43.72,43.74,43.71,43.72,399600.0,43.72,43.74,43.71,43.72,399600.0
2017-03-30 11:10:00,43.72,43.72,43.7,43.7,316960.0,43.72,43.72,43.7,43.7,316960.0
2017-03-30 11:15:00,43.7,43.71,43.67,43.68,252140.0,43.7,43.71,43.67,43.68,252140.0
2017-03-30 11:20:00,43.68,43.69,43.65,43.67,214620.0,43.68,43.69,43.65,43.67,214620.0
2017-03-30 11:25:00,43.67,43.68,43.64,43.68,311040.0,43.67,43.68,43.64,43.68,311040.0
2017-03-30 11:30:00,43.68,43.7,43.64,43.65,263740.0,43.68,43.7,43.64,43.65,263740.0
2017-03-30 11:35:00,43.65,43.67,43.64,43.64,471620.0,43.65,43.67,43.64,43.64,471620.0
2017-03-30 11:40:00,43.65,43.65,43.62,43.62,554200.0,43.65,43.65,43.62,43.62,554200.0
2017-03-30 11:45:00,43.63,43.64,43.62,43.62,231260.0,43.63,43.64,43.62,43.62,231260.0
2017-03-30 11:50:00,43.62,43.63,43.58,43.62,390560.0,43.62,43.63,43.58,43.62,390560.0
2017-03-30 11:55:00,43.62,43.62,43.58,43.59,287440.0,43.62,43.62,43.58,43.59,287440.0
2017-03-30 12:00:00,43.59,43.61,43.58,43.59,323000.0,43.59,43.61,43.58,43.59,323000.0
2017-03-30 12:05:00,43.59,43.63,43.59,43.62,201800.0,43.59,43.63,43.59,43.62,201800.0
2017-03-30 12:10:00,43.63,43.63,43.61,43.63,411960.0,43.63,43.63,43.61,43.63,411960.0
2017-03-30 12:15:00,43.62,43.63,43.62,43.63,255000.0,43.62,43.63,43.62,43.63,255000.0
2017-03-30 12:20:00,43.63,43.68,43.63,43.68,420900.0,43.63,43.68,43.63,43.68,420900.0
2017-03-30 12:25:00,43.68,43.74,43.67,43.71,468300.0,43.68,43.74,43.67,43.71,468300.0
2017-03-30 12:30:00,43.72,43.73,43.69,43.7,424220.0,43.72,43.73,43.69,43.7,424220.0
2017-03-30 12:35:00,43.7,43.71,43.65,43.67,542480.0,43.7,43.71,43.65,43.67,542480.0
2017-03-30 12:40:00,43.65,43.71,43.64,43.71,345800.0,43.65,43.71,43.64,43.71,345800.0
2017-03-30 12:45:00,43.7,43.73,43.69,43.7,273980.0,43.7,43.73,43.69,43.7,273980.0
2017-03-30 12:50:00,43.7,43.73,43.69,43.71,407000.0,43.7,43.73,43.69,43.71,407000.0
2017-03-30 12:55:00,43.71,43.73,43.69,43.71,146880.0,43.71,43.73,43.69,43.71,146880.0
2017-03-30 13:00:00,43.71,43.74,43.7,43.73,213640.0,43.71,43.74,43.7,43.73,213640.0
2017-03-30 13:05:00,43.72,43.77,43.72,43.76,423200.0,43.72,43.77,43.72,43.76,423200.0
2017-03-30 13:10:00,43.76,43.78,43.76,43.76,319080.0,43.76,43.78,43.76,43.76,319080.0
2017-03-30 13:15:00,43.76,43.81,43.76,43.77,634280.0,43.76,43.81,43.76,43.77,634280.0
2017-03-30 13:20:00,43.77,43.78,43.76,43.76,315140.0,43.77,43.78,43.76,43.76,315140.0
2017-03-30 13:25:00,43.77,43.79,43.77,43.78,319240.0,43.77,43.79,43.77,43.78,319240.0
2017-03-30 13:30:00,43.78,43.8,43.78,43.79,418820.0,43.78,43.8,43.78,43.79,418820.0
2017-03-30 13:35:00,43.79,43.79,43.77,43.79,533960.0,43.79,43.79,43.77,43.79,533960.0
2017-03-30 13:40:00,43.79,43.79,43.77,43.78,376420.0,43.79,43.79,43.77,43.78,376420.0
2017-03-30 13:45:00,43.78,43.79,43.77,43.78,344740.0,43.78,43.79,43.77,43.78,344740.0
2017-03-30 13:50:00,43.78,43.78,43.73,43.73,423260.0,43.78,43.78,43.73,43.73,423260.0
2017-03-30 13:55:00,43.73,43.74,43.7,43.72,166400.0,43.73,43.74,43.7,43.72,166400.0
2017-03-30 14:00:00,43.72,43.73,43.69,43.72,240940.0,43.72,43.73,43.69,43.72,240940.0
2017-03-30 14:05:00,43.72,43.72,43.7,43.71,235880.0,43.72,43.72,43.7,43.71,235880.0
2017-03-30 14:10:00,43.71,43.75,43.71,43.75,211660.0,43.71,43.75,43.71,43.75,211660.0
2017-03-30 14:15:00,43.75,43.75,43.73,43.73,153340.0,43.75,43.75,43.73,43.73,153340.0
2017-03-30 14:20:00,43.74,43.76,43.74,43.75,249560.0,43.74,43.76,43.74,43.75,249560.0
2017-03-30 14:25:00,43.75,43.76,43.74,43.75,221420.0,43.75,43.76,43.74,43.75,221420.0
2017-03-30 14:30:00,43.74,43.75,43.74,43.75,284000.0,43.74,43.75,43.74,43.75,284000.0
2017-03-30 14:35:00,43.76,43.76,43.73,43.74,181040.0,43.76,43.76,43.73,43.74,181040.0
2017-03-30 14:40:00,43.74,43.75,43.72,43.74,124640.0,43.74,43.75,43.72,43.74,124640.0
2017-03-30 14:45:00,43.74,43.74,43.72,43.72,163620.0,43.74,43.74,43.72,43.72,163620.0
2017-03-30 14:50:00,43.73,43.74,43.71,43.71,303100.0,43.73,43.74,43.71,43.71,303100.0
2017-03-30 14:55:00,43.71,43.74,43.71,43.73,351900.0,43.71,43.74,43.71,43.73,351900.0
2017-03-30 15:00:00,43.73,43.79,43.72,43.78,377540.0,43.73,43.79,43.72,43.78,377540.0
2017-03-30 15:05:00,43.78,43.81,43.78,43.79,583680.0,43.78,43.81,43.78,43.79,583680.0
2017-03-30 15:10:00,43.79,43.8,43.77,43.8,298420.0,43.79,43.8,43.77,43.8,298420.0
2017-03-30 15:15:00,43.79,43.8,43.77,43.78,400000.0,43.79,43.8,43.77,43.78,400000.0
2017-03-30 15:20:00,43.78,43.82,43.78,43.81,570020.0,43.78,43.82,43.78,43.81,570020.0
2017-03-30 15:25:00,43.81,43.81,43.77,43.78,358600.0,43.81,43.81,43.77,43.78,358600.0
2017-03-30 15:30:00,43.77,43.79,43.77,43.78,432880.0,43.77,43.79,43.77,43.78,432880.0
2017-03-30 15:35:00,43.79,43.79,43.76,43.76,429620.0,43.79,43.79,43.76,43.76,429620.0
2017-03-30 15:40:00,43.76,43.78,43.75,43.77,313140.0,43.76,43.78,43.75,43.77,313140.0
2017-03-30 15:45:00,43.77,43.8,43.77,43.8,610160.0,43.77,43.8,43.77,43.8,610160.0
2017-03-30 15:50:00,43.8,43.82,43.79,43.81,1111060.0,43.8,43.82,43.79,43.81,1111060.0
2017-03-30 15:55:00,43.81,43.85,43.8,43.82,2686960.0,43.81,43.85,43.8,43.82,2686960.0
2017-03-31 09:30:00,43.85,43.99,43.83,43.96,2872160.0,43.85,43.99,43.83,43.96,2872160.0
2017-03-31 09:35:00,43.96,44.09,43.92,44.03,1849080.0,43.96,44.09,43.92,44.03,1849080.0
2017-03-31 09:40:00,44.05,44.17,44.02,44.16,1971500.0,44.05,44.17,44.02,44.16,1971500.0
2017-03-31 09:45:00,44.16,44.3,44.15,44.23,3026340.0,44.16,44.3,44.15,44.23,3026340.0
2017-03-31 09:50:00,44.24,44.3,44.21,44.21,1822260.0,44.24,44.3,44.21,44.21,1822260.0
2017-03-31 09:55:00,44.21,44.22,44.18,44.19,1132420.0,44.21,44.22,44.18,44.19,1132420.0
2017-03-31 10:00:00,44.2,44.32,44.19,44.29,1370880.0,44.2,44.32,44.19,44.29,1370880.0
2017-03-31 10:05:00,44.28,44.31,44.26,44.28,1003480.0,44.28,44.31,44.26,44.28,1003480.0
2017-03-31 10:10:00,44.29,44.3,44.23,44.26,770140.0,44.29,44.3,44.23,44.26,770140.0
2017-03-31 10:15:00,44.26,44.32,44.26,44.32,769460.0,44.26,44.32,44.26,44.32,769460.0
2017-03-31 10:20:00,44.31,44.34,44.3,44.33,702140.0,44.31,44.34,44.3,44.33,702140.0
2017-03-31 10:25:00,44.32,44.32,44.25,44.29,775460.0,44.32,44.32,44.25,44.29,775460.0
2017-03-31 10:30:00,44.29,44.29,44.26,44.27,829340.0,44.29,44.29,44.26,44.27,829340.0
2017-03-31 10:35:00,44.27,44.31,44.27,44.31,719740.0,44.27,44.31,44.27,44.31,719740.0
2017-03-31 10:40:00,44.31,44.34,44.29,44.34,647500.0,44.31,44.34,44.29,44.34,647500.0
2017-03-31 10:45:00,44.33,44.38,44.32,44.37,1087920.0,44.33,44.38,44.32,44.37,1087920.0
2017-03-31 10:50:00,44.37,44.41,44.34,44.39,1222360.0,44.37,44.41,44.34,44.39,1222360.0
2017-03-31 10:55:00,44.39,44.42,44.38,44.39,1017600.0,44.39,44.42,44.38,44.39,1017600.0
2017-03-31 11:00:00,44.39,44.44,44.38,44.42,809520.0,44.39,44.44,44.38,44.42,809520.0
2017-03-31 11:05:00,44.42,44.43,44.39,44.43,482420.0,44.42,44.43,44.39,44.43,482420.0
2017-03-31 11:10:00,44.43,44.51,44.42,44.48,1176180.0,44.43,44.51,44.42,44.48,1176180.0
2017-03-31 11:15:00,44.48,44.52,44.46,44.49,857060.0,44.48,44.52,44.46,44.49,857060.0
2017-03-31 11:20:00,44.49,44.5,44.46,44.48,309020.0,44.49,44.5,44.46,44.48,309020.0
2017-03-31 11:25:00,44.46,44.49,44.44,44.49,542580.0,44.46,44.49,44.44,44.49,542580.0
2017-03-31 11:30:00,44.49,44.5,44.43,44.44,638580.0,44.49,44.5,44.43,44.44,638580.0
2017-03-31 11:35:00,44.44,44.44,44.37,44.38,1132600.0,44.44,44.44,44.37,44.38,1132600.0
2017-03-31 11:40:00,44.38,44.47,44.38,44.47,583420.0,44.38,44.47,44.38,44.47,583420.0
2017-03-31 11:45:00,44.47,44.48,44.42,44.45,326420.0,44.47,44.48,44.42,44.45,326420.0
2017-03-31 11:50:00,44.46,44.46,44.36,44.39,357040.0,44.46,44.46,44.36,44.39,357040.0
2017-03-31 11:55:00,44.39,44.43,44.38,44.42,439780.0,44.39,44.43,44.38,44.42,439780.0
2017-03-31 12:00:00,44.43,44.45,44.41,44.43,339540.0,44.43,44.45,44.41,44.43,339540.0
2017-03-31 12:05:00,44.44,44.44,44.38,44.38,150960.0,44.44,44.44,44.38,44.38,150960.0
2017-03-31 12:10:00,44.39,44.44,44.38,44.4,470140.0,44.39,44.44,44.38,44.4,470140.0
2017-03-31 12:15:00,44.4,44.42,44.39,44.4,228480.0,44.4,44.42,44.39,44.4,228480.0
2017-03-31 12:20:00,44.41,44.43,44.41,44.41,233140.0,44.41,44.43,44.41,44.41,233140.0
2017-03-31 12:25:00,44.43,44.44,44.41,44.44,253980.0,44.43,44.44,44.41,44.44,253980.0
2017-03-31 12:30:00,44.44,44.47,44.44,44.47,526180.0,44.44,44.47,44.44,44.47,526180.0
2017-03-31 12:35:00,44.47,44.47,44.44,44.45,256320.0,44.47,44.47,44.44,44.45,256320.0
2017-03-31 12:40:00,44.44,44.45,44.43,44.44,352660.0,44.44,44.45,44.43,44.44,352660.0
2017-03-31 12:45:00,44.44,44.44,44.42,44.44,356120.0,44.44,44.44,44.42,44.44,356120.0
2017-03-31 12:50:00,44.44,44.47,44.44,44.47,353720.0,44.44,44.47,44.44,44.47,353720.0
2017-03-31 12:55:00,44.47,44.48,44.46,44.47,164940.0,44.47,44.48,44.46,44.47,164940.0
2017-03-31 13:00:00,44.47,44.49,44.47,44.47,541300.0,44.47,44.49,44.47,44.47,541300.0
2017-03-31 13:05:00,44.47,44.5,44.47,44.49,161100.0,44.47,44.5,44.47,44.49,161100.0
2017-03-31 13:10:00,44.49,44.51,44.49,44.49,609100.0,44.49,44.51,44.49,44.49,609100.0
2017-03-31 13:15:00,44.5,44.5,44.48,44.48,159480.0,44.5,44.5,44.48,44.48,159480.0
2017-03-31 13:20:00,44.49,44.49,44.46,44.46,209660.0,44.49,44.49,44.46,44.46,209660.0
2017-03-31 13:25:00,44.46,44.49,44.46,44.49,159040.0,44.46,44.49,44.46,44.49,159040.0
2017-03-31 13:30:00,44.49,44.5,44.47,44.47,272620.0,44.49,44.5,44.47,44.47,272620.0
2017-03-31 13:35:00,44.47,44.49,44.46,44.48,237000.0,44.47,44.49,44.46,44.48,237000.0
2017-03-31 13:40:00,44.48,44.5,44.48,44.48,299920.0,44.48,44.5,44.48,44.48,299920.0
2017-03-31 13:45:00,44.48,44.49,44.48,44.49,220800.0,44.48,44.49,44.48,44.49,220800.0
2017-03-31 13:50:00,44.49,44.49,44.45,44.46,301660.0,44.49,44.49,44.45,44.46,301660.0
2017-03-31 13:55:00,44.47,44.47,44.42,44.42,417460.0,44.47,44.47,44.42,44.42,417460.0
2017-03-31 14:00:00,44.42,44.43,44.4,44.42,419260.0,44.42,44.43,44.4,44.42,419260.0
2017-03-31 14:05:00,44.41,44.43,44.39,44.42,367040.0,44.41,44.43,44.39,44.42,367040.0
2017-03-31 14:10:00,44.43,44.43,44.37,44.38,413600.0,44.43,44.43,44.37,44.38,413600.0
2017-03-31 14:15:00,44.38,44.39,44.35,44.36,461820.0,44.38,44.39,44.35,44.36,461820.0
2017-03-31 14:20:00,44.36,44.4,44.35,44.39,493200.0,44.36,44.4,44.35,44.39,493200.0
2017-03-31 14:25:00,44.4,44.42,44.39,44.41,243400.0,44.4,44.42,44.39,44.41,243400.0
2017-03-31 14:30:00,44.41,44.42,44.38,44.42,260900.0,44.41,44.42,44.38,44.42,260900.0
2017-03-31 14:35:00,44.42,44.45,44.41,44.44,329300.0,44.42,44.45,44.41,44.44,329300.0
2017-03-31 14:40:00,44.44,44.45,44.43,44.44,260180.0,44.44,44.45,44.43,44.44,260180.0
2017-03-31 14:45:00,44.44,44.45,44.42,44.43,347220.0,44.44,44.45,44.42,44.43,347220.0
2017-03-31 14:50:00,44.43,44.44,44.39,44.4,609000.0,44.43,44.44,44.39,44.4,609000.0
2017-03-31 14:55:00,44.41,44.41,44.35,44.35,347220.0,44.41,44.41,44.35,44.35,347220.0
2017-03-31 15:00:00,44.35,44.41,44.34,44.41,573820.0,44.35,44.41,44.34,44.41,573820.0
2017-03-31 15:05:00,44.41,44.42,44.4,44.41,251100.0,44.41,44.42,44.4,44.41,251100.0
2017-03-31 15:10:00,44.41,44.45,44.4,44.45,387960.0,44.41,44.45,44.4,44.45,387960.0
2017-03-31 15:15:00,44.45,44.45,44.43,44.43,385240.0,44.45,44.45,44.43,44.43,385240.0
2017-03-31 15:20:00,44.43,44.43,44.42,44.43,380700.0,44.43,44.43,44.42,44.43,380700.0
2017-03-31 15:25:00,44.43,44.44,44.41,44.42,399380.0,44.43,44.44,44.41,44.42,399380.0
2017-03-31 15:30:00,44.42,44.43,44.4,44.41,622000.0,44.42,44.43,44.4,44.41,622000.0
2017-03-31 15:35:00,44.42,44.43,44.41,44.42,501480.0,44.42,44.43,44.41,44.42,501480.0
2017-03-31 15:40:00,44.42,44.47,44.42,44.45,1100120.0,44.42,44.47,44.42,44.45,1100120.0
2017-03-31 15:45:00,44.45,44.46,44.42,44.44,971260.0,44.45,44.46,44.42,44.44,971260.0
2017-03-31 15:50:00,44.43,44.43,44.38,44.39,1203420.0,44.43,44.43,44.38,44.39,1203420.0
2017-03-31 15:55:00,44.39,44.4,44.33,44.33,4137180.0,44.39,44.4,44.33,44.33,4137180.0
2017-04-03 09:30:00,44.4,44.45,44.27,44.32,3135300.0,44.4,44.45,44.27,44.32,3135300.0
2017-04-03 09:35:00,44.33,44.55,44.33,44.5,2064180.0,44.33,44.55,44.33,44.5,2064180.0
2017-04-03 09:40:00,44.51,44.61,44.49,44.56,2002200.0,44.51,44.61,44.49,44.56,2002200.0
2017-04-03 09:45:00,44.56,44.57,44.48,44.5,1053320.0,44.56,44.57,44.48,44.5,1053320.0
2017-04-03 09:50:00,44.5,44.56,44.47,44.55,845640.0,44.5,44.56,44.47,44.55,845640.0
2017-04-03 09:55:00,44.55,44.57,44.49,44.51,805120.0,44.55,44.57,44.49,44.51,805120.0
2017-04-03 10:00:00,44.51,44.55,44.5,44.54,1025840.0,44.51,44.55,44.5,44.54,1025840.0
2017-04-03 10:05:00,44.55,44.55,44.41,44.43,1303940.0,44.55,44.55,44.41,44.43,1303940.0
2017-04-03 10:10:00,44.42,44.48,44.36,44.46,1483320.0,44.42,44.48,44.36,44.46,1483320.0
2017-04-03 10:15:00,44.46,44.56,44.46,44.55,1141340.0,44.46,44.56,44.46,44.55,1141340.0
2017-04-03 10:20:00,44.55,44.62,44.55,44.61,1025740.0,44.55,44.62,44.55,44.61,1025740.0
2017-04-03 10:25:00,44.61,44.64,44.59,44.62,1008360.0,44.61,44.64,44.59,44.62,1008360.0
2017-04-03 10:30:00,44.61,44.63,44.52,44.52,818700.0,44.61,44.63,44.52,44.52,818700.0
2017-04-03 10:35:00,44.52,44.54,44.5,44.52,472680.0,44.52,44.54,44.5,44.52,472680.0
2017-04-03 10:40:00,44.52,44.54,44.48,44.49,511520.0,44.52,44.54,44.48,44.49,511520.0
2017-04-03 10:45:00,44.49,44.57,44.49,44.51,479720.0,44.49,44.57,44.49,44.51,479720.0
2017-04-03 10:50:00,44.5,44.51,44.45,44.47,798600.0,44.5,44.51,44.45,44.47,798600.0
2017-04-03 10:55:00,44.47,44.48,44.43,44.43,593380.0,44.47,44.48,44.43,44.43,593380.0
2017-04-03 11:00:00,44.43,44.46,44.39,44.43,597540.0,44.43,44.46,44.39,44.43,597540.0
2017-04-03 11:05:00,44.42,44.43,44.28,44.32,1497940.0,44.42,44.43,44.28,44.32,1497940.0
2017-04-03 11:10:00,44.32,44.39,44.32,44.37,556480.0,44.32,44.39,44.32,44.37,556480.0
2017-04-03 11:15:00,44.37,44.43,44.36,44.39,476780.0,44.37,44.43,44.36,44.39,476780.0
2017-04-03 11:20:00,44.39,44.47,44.37,44.47,506560.0,44.39,44.47,44.37,44.47,506560.0
2017-04-03 11:25:00,44.47,44.49,44.44,44.46,575960.0,44.47,44.49,44.44,44.46,575960.0
2017-04-03 11:30:00,44.46,44.49,44.43,44.43,385400.0,44.46,44.49,44.43,44.43,385400.0
2017-04-03 11:35:00,44.42,44.47,44.41,44.46,311300.0,44.42,44.47,44.41,44.46,311300.0
2017-04-03 11:40:00,44.45,44.49,44.44,44.46,297700.0,44.45,44.49,44.44,44.46,297700.0
2017-04-03 11:45:00,44.47,44.47,44.39,44.41,411500.0,44.47,44.47,44.39,44.41,411500.0
2017-04-03 11:50:00,44.41,44.43,44.37,44.38,328180.0,44.41,44.43,44.37,44.38,328180.0
2017-04-03 11:55:00,44.37,44.42,44.37,44.39,323200.0,44.37,44.42,44.37,44.39,323200.0
2017-04-03 12:00:00,44.38,44.39,44.29,44.34,715520.0,44.38,44.39,44.29,44.34,715520.0
2017-04-03 12:05:00,44.33,44.38,44.32,44.34,392160.0,44.33,44.38,44.32,44.34,392160.0
2017-04-03 12:10:00,44.34,44.38,44.32,44.33,410380.0,44.34,44.38,44.32,44.33,410380.0
2017-04-03 12:15:00,44.33,44.38,44.32,44.38,381060.0,44.33,44.38,44.32,44.38,381060.0
2017-04-03 12:20:00,44.36,44.38,44.35,44.38,274040.0,44.36,44.38,44.35,44.38,274040.0
2017-04-03 12:25:00,44.38,44.42,44.36,44.4,455120.0,44.38,44.42,44.36,44.4,455120.0
2017-04-03 12:30:00,44.39,44.42,44.37,44.42,281720.0,44.39,44.42,44.37,44.42,281720.0
2017-04-03 12:35:00,44.41,44.47,44.41,44.45,443700.0,44.41,44.47,44.41,44.45,443700.0
2017-04-03 12:40:00,44.46,44.46,44.44,44.45,326060.0,44.46,44.46,44.44,44.45,326060.0
2017-04-03 12:45:00,44.45,44.47,44.41,44.47,239060.0,44.45,44.47,44.41,44.47,239060.0
2017-04-03 12:50:00,44.45,44.47,44.44,44.46,205340.0,44.45,44.47,44.44,44.46,205340.0
2017-04-03 12:55:00,44.47,44.51,44.46,44.51,356600.0,44.47,44.51,44.46,44.51,356600.0
2017-04-03 13:00:00,44.51,44.52,44.47,44.48,352040.0,44.51,44.52,44.47,44.48,352040.0
2017-04-03 13:05:00,44.48,44.51,44.45,44.46,256320.0,44.48,44.51,44.45,44.46,256320.0
2017-04-03 13:10:00,44.48,44.5,44.46,44.49,243040.0,44.48,44.5,44.46,44.49,243040.0
2017-04-03 13:15:00,44.49,44.5,44.46,44.46,134120.0,44.49,44.5,44.46,44.46,134120.0
2017-04-03 13:20:00,44.46,44.47,44.42,44.44,208340.0,44.46,44.47,44.42,44.44,208340.0
2017-04-03 13:25:00,44.44,44.46,44.42,44.45,99320.0,44.44,44.46,44.42,44.45,99320.0
2017-04-03 13:30:00,44.46,44.47,44.43,44.45,160400.0,44.46,44.47,44.43,44.45,160400.0
2017-04-03 13:35:00,44.45,44.45,44.41,44.43,141000.0,44.45,44.45,44.41,44.43,141000.0
2017-04-03 13:40:00,44.42,44.44,44.41,44.42,174560.0,44.42,44.44,44.41,44.42,174560.0
2017-04-03 13:45:00,44.42,44.48,44.42,44.46,209940.0,44.42,44.48,44.42,44.46,209940.0
2017-04-03 13:50:00,44.46,44.48,44.45,44.45,159860.0,44.46,44.48,44.45,44.45,159860.0
2017-04-03 13:55:00,44.47,44.49,44.46,44.47,163060.0,44.47,44.49,44.46,44.47,163060.0
2017-04-03 14:00:00,44.48,44.49,44.45,44.46,248020.0,44.48,44.49,44.45,44.46,248020.0
2017-04-03 14:05:00,44.46,44.46,44.44,44.45,199580.0,44.46,44.46,44.44,44.45,199580.0
2017-04-03 14:10:00,44.45,44.47,44.44,44.46,148540.0,44.45,44.47,44.44,44.46,148540.0
2017-04-03 14:15:00,44.46,44.47,44.42,44.43,255500.0,44.46,44.47,44.42,44.43,255500.0
2017-04-03 14:20:00,44.43,44.43,44.4,44.41,309120.0,44.43,44.43,44.4,44.41,309120.0
2017-04-03 14:25:00,44.41,44.48,44.4,44.48,509480.0,44.41,44.48,44.4,44.48,509480.0
2017-04-03 14:30:00,44.48,44.49,44.46,44.48,349720.0,44.48,44.49,44.46,44.48,349720.0
2017-04-03 14:35:00,44.48,44.5,44.46,44.48,294300.0,44.48,44.5,44.46,44.48,294300.0
2017-04-03 14:40:00,44.49,44.53,44.49,44.52,392100.0,44.49,44.53,44.49,44.52,392100.0
2017-04-03 14:45:00,44.52,44.54,44.5,44.53,698020.0,44.52,44.54,44.5,44.53,698020.0
2017-04-03 14:50:00,44.54,44.56,44.53,44.53,295820.0,44.54,44.56,44.53,44.53,295820.0
2017-04-03 14:55:00,44.53,44.53,44.5,44.51,595000.0,44.53,44.53,44.5,44.51,595000.0
2017-04-03 15:00:00,44.52,44.56,44.52,44.54,249020.0,44.52,44.56,44.52,44.54,249020.0
2017-04-03 15:05:00,44.53,44.54,44.52,44.54,418260.0,44.53,44.54,44.52,44.54,418260.0
2017-04-03 15:10:00,44.54,44.6,44.54,44.59,857400.0,44.54,44.6,44.54,44.59,857400.0
2017-04-03 15:15:00,44.59,44.59,44.52,44.52,573020.0,44.59,44.59,44.52,44.52,573020.0
2017-04-03 15:20:00,44.53,44.61,44.53,44.61,693480.0,44.53,44.61,44.53,44.61,693480.0
2017-04-03 15:25:00,44.61,44.61,44.58,44.61,649220.0,44.61,44.61,44.58,44.61,649220.0
2017-04-03 15:30:00,44.61,44.61,44.58,44.59,565580.0,44.61,44.61,44.58,44.59,565580.0
2017-04-03 15:35:00,44.59,44.62,44.59,44.61,600600.0,44.59,44.62,44.59,44.61,600600.0
2017-04-03 15:40:00,44.62,44.65,44.62,44.63,1000280.0,44.62,44.65,44.62,44.63,1000280.0
2017-04-03 15:45:00,44.63,44.67,44.62,44.66,1088240.0,44.63,44.67,44.62,44.66,1088240.0
2017-04-03 15:50:00,44.66,44.66,44.6,44.62,1206480.0,44.66,44.66,44.6,44.62,1206480.0
2017-04-03 15:55:00,44.61,44.63,44.57,44.58,2284540.0,44.61,44.63,44.57,44.58,2284540.0
2017-04-04 09:30:00,44.58,44.67,44.51,44.67,2729640.0,44.58,44.67,44.51,44.67,2729640.0
2017-04-04 09:35:00,44.67,44.7,44.6,44.65,2092760.0,44.67,44.7,44.6,44.65,2092760.0
2017-04-04 09:40:00,44.66,44.91,44.66,44.87,3250020.0,44.66,44.91,44.66,44.87,3250020.0
2017-04-04 09:45:00,44.86,44.97,44.85,44.88,3169900.0,44.86,44.97,44.85,44.88,3169900.0
2017-04-04 09:50:00,44.87,44.95,44.81,44.92,1385920.0,44.87,44.95,44.81,44.92,1385920.0
2017-04-04 09:55:00,44.9,44.96,44.87,44.95,1325340.0,44.9,44.96,44.87,44.95,1325340.0
2017-04-04 10:00:00,44.92,44.99,44.83,44.89,1542640.0,44.92,44.99,44.83,44.89,1542640.0
2017-04-04 10:05:00,44.88,44.94,44.78,44.82,1252620.0,44.88,44.94,44.78,44.82,1252620.0
2017-04-04 10:10:00,44.81,44.87,44.81,44.86,672200.0,44.81,44.87,44.81,44.86,672200.0
2017-04-04 10:15:00,44.86,44.94,44.86,44.92,1053960.0,44.86,44.94,44.86,44.92,1053960.0
2017-04-04 10:20:00,44.91,44.95,44.88,44.88,734760.0,44.91,44.95,44.88,44.88,734760.0
2017-04-04 10:25:00,44.88,44.91,44.84,44.86,523300.0,44.88,44.91,44.84,44.86,523300.0
2017-04-04 10:30:00,44.86,44.93,44.86,44.9,704480.0,44.86,44.93,44.86,44.9,704480.0
2017-04-04 10:35:00,44.9,44.93,44.89,44.89,444260.0,44.9,44.93,44.89,44.89,444260.0
2017-04-04 10:40:00,44.9,44.92,44.87,44.87,548960.0,44.9,44.92,44.87,44.87,548960.0
2017-04-04 10:45:00,44.87,44.91,44.87,44.88,611100.0,44.87,44.91,44.87,44.88,611100.0
2017-04-04 10:50:00,44.88,44.89,44.82,44.87,616360.0,44.88,44.89,44.82,44.87,616360.0
2017-04-04 10:55:00,44.87,44.93,44.87,44.9,891480.0,44.87,44.93,44.87,44.9,891480.0
2017-04-04 11:00:00,44.9,44.94,44.88,44.93,485920.0,44.9,44.94,44.88,44.93,485920.0
2017-04-04 11:05:00,44.93,44.94,44.92,44.93,496600.0,44.93,44.94,44.92,44.93,496600.0
2017-04-04 11:10:00,44.93,44.94,44.92,44.93,548000.0,44.93,44.94,44.92,44.93,548000.0
2017-04-04 11:15:00,44.93,45.0,44.93,44.99,1379700.0,44.93,45.0,44.93,44.99,1379700.0
2017-04-04 11:20:00,44.99,45.05,44.97,45.04,1523420.0,44.99,45.05,44.97,45.04,1523420.0
2017-04-04 11:25:00,45.04,45.05,44.99,45.0,1092000.0,45.04,45.05,44.99,45.0,1092000.0
2017-04-04 11:30:00,44.99,45.02,44.98,45.01,979500.0,44.99,45.02,44.98,45.01,979500.0
2017-04-04 11:35:00,45.01,45.03,45.01,45.01,771020.0,45.01,45.03,45.01,45.01,771020.0
2017-04-04 11:40:00,45.01,45.08,45.01,45.05,974800.0,45.01,45.08,45.01,45.05,974800.0
2017-04-04 11:45:00,45.05,45.07,45.04,45.06,1315180.0,45.05,45.07,45.04,45.06,1315180.0
2017-04-04 11:50:00,45.06,45.08,45.05,45.05,1296720.0,45.06,45.08,45.05,45.05,1296720.0
2017-04-04 11:55:00,45.06,45.06,45.02,45.03,573400.0,45.06,45.06,45.02,45.03,573400.0
2017-04-04 12:00:00,45.03,45.03,44.98,44.99,802120.0,45.03,45.03,44.98,44.99,802120.0
2017-04-04 12:05:00,45.0,45.07,45.0,45.06,626740.0,45.0,45.07,45.0,45.06,626740.0
2017-04-04 12:10:00,45.07,45.14,45.06,45.13,1141540.0,45.07,45.14,45.06,45.13,1141540.0
2017-04-04 12:15:00,45.13,45.15,45.11,45.14,670440.0,45.13,45.15,45.11,45.14,670440.0
2017-04-04 12:20:00,45.14,45.14,45.12,45.13,472300.0,45.14,45.14,45.12,45.13,472300.0
2017-04-04 12:25:00,45.13,45.15,45.12,45.13,478160.0,45.13,45.15,45.12,45.13,478160.0
2017-04-04 12:30:00,45.13,45.14,45.12,45.14,400000.0,45.13,45.14,45.12,45.14,400000.0
2017-04-04 12:35:00,45.14,45.23,45.14,45.22,1022140.0,45.14,45.23,45.14,45.22,1022140.0
2017-04-04 12:40:00,45.23,45.32,45.23,45.31,1127120.0,45.23,45.32,45.23,45.31,1127120.0
2017-04-04 12:45:00,45.3,45.36,45.29,45.3,1251560.0,45.3,45.36,45.29,45.3,1251560.0
2017-04-04 12:50:00,45.29,45.3,45.26,45.28,540320.0,45.29,45.3,45.26,45.28,540320.0
2017-04-04 12:55:00,45.29,45.32,45.27,45.28,622160.0,45.29,45.32,45.27,45.28,622160.0
2017-04-04 13:00:00,45.28,45.29,45.24,45.26,812120.0,45.28,45.29,45.24,45.26,812120.0
2017-04-04 13:05:00,45.26,45.29,45.24,45.29,724840.0,45.26,45.29,45.24,45.29,724840.0
2017-04-04 13:10:00,45.29,45.41,45.29,45.4,1165240.0,45.29,45.41,45.29,45.4,1165240.0
2017-04-04 13:15:00,45.4,45.43,45.36,45.42,905720.0,45.4,45.43,45.36,45.42,905720.0
2017-04-04 13:20:00,45.41,45.42,45.32,45.34,862760.0,45.41,45.42,45.32,45.34,862760.0
2017-04-04 13:25:00,45.33,45.36,45.32,45.35,596640.0,45.33,45.36,45.32,45.35,596640.0
2017-04-04 13:30:00,45.35,45.35,45.33,45.35,543580.0,45.35,45.35,45.33,45.35,543580.0
2017-04-04 13:35:00,45.35,45.36,45.32,45.32,457160.0,45.35,45.36,45.32,45.32,457160.0
2017-04-04 13:40:00,45.32,45.33,45.29,45.29,899060.0,45.32,45.33,45.29,45.29,899060.0
2017-04-04 13:45:00,45.29,45.3,45.24,45.24,1080220.0,45.29,45.3,45.24,45.24,1080220.0
2017-04-04 13:50:00,45.24,45.27,45.24,45.25,880000.0,45.24,45.27,45.24,45.25,880000.0
2017-04-04 13:55:00,45.25,45.26,45.17,45.19,1133960.0,45.25,45.26,45.17,45.19,1133960.0
2017-04-04 14:00:00,45.21,45.21,45.14,45.18,814460.0,45.21,45.21,45.14,45.18,814460.0
2017-04-04 14:05:00,45.18,45.24,45.18,45.2,1062700.0,45.18,45.24,45.18,45.2,1062700.0
2017-04-04 14:10:00,45.21,45.21,45.14,45.18,841820.0,45.21,45.21,45.14,45.18,841820.0
2017-04-04 14:15:00,45.19,45.23,45.19,45.21,798420.0,45.19,45.23,45.19,45.21,798420.0
2017-04-04 14:20:00,45.21,45.25,45.21,45.24,635240.0,45.21,45.25,45.21,45.24,635240.0
2017-04-04 14:25:00,45.24,45.24,45.17,45.18,482020.0,45.24,45.24,45.17,45.18,482020.0
2017-04-04 14:30:00,45.18,45.22,45.18,45.22,455520.0,45.18,45.22,45.18,45.22,455520.0
2017-04-04 14:35:00,45.22,45.22,45.2,45.22,706040.0,45.22,45.22,45.2,45.22,706040.0
2017-04-04 14:40:00,45.22,45.23,45.21,45.21,545460.0,45.22,45.23,45.21,45.21,545460.0
2017-04-04 14:45:00,45.21,45.24,45.17,45.23,486960.0,45.21,45.24,45.17,45.23,486960.0
2017-04-04 14:50:00,45.23,45.31,45.23,45.27,1148900.0,45.23,45.31,45.23,45.27,1148900.0
2017-04-04 14:55:00,45.27,45.3,45.26,45.27,663580.0,45.27,45.3,45.26,45.27,663580.0
2017-04-04 15:00:00,45.28,45.3,45.26,45.29,616020.0,45.28,45.3,45.26,45.29,616020.0
2017-04-04 15:05:00,45.29,45.31,45.28,45.31,579220.0,45.29,45.31,45.28,45.31,579220.0
2017-04-04 15:10:00,45.3,45.31,45.29,45.31,679520.0,45.3,45.31,45.29,45.31,679520.0
2017-04-04 15:15:00,45.3,45.31,45.26,45.27,534820.0,45.3,45.31,45.26,45.27,534820.0
2017-04-04 15:20:00,45.27,45.27,45.17,45.22,1280380.0,45.27,45.27,45.17,45.22,1280380.0
2017-04-04 15:25:00,45.22,45.26,45.21,45.23,543420.0,45.22,45.26,45.21,45.23,543420.0
2017-04-04 15:30:00,45.23,45.26,45.23,45.25,833980.0,45.23,45.26,45.23,45.25,833980.0
2017-04-04 15:35:00,45.25,45.26,45.23,45.24,628060.0,45.25,45.26,45.23,45.24,628060.0
2017-04-04 15:40:00,45.24,45.29,45.23,45.28,1032680.0,45.24,45.29,45.23,45.28,1032680.0
2017-04-04 15:45:00,45.28,45.33,45.28,45.33,1355000.0,45.28,45.33,45.28,45.33,1355000.0
2017-04-04 15:50:00,45.33,45.35,45.31,45.34,1793080.0,45.33,45.35,45.31,45.34,1793080.0
2017-04-04 15:55:00,45.34,45.36,45.33,45.34,2518260.0,45.34,45.36,45.33,45.34,2518260.0
2017-04-05 09:30:00,45.54,45.57,45.4,45.57,5893580.0,45.54,45.57,45.4,45.57,5893580.0
2017-04-05 09:35:00,45.56,45.72,45.55,45.7,3916820.0,45.56,45.72,45.55,45.7,3916820.0
2017-04-05 09:40:00,45.71,45.85,45.69,45.84,3732220.0,45.71,45.85,45.69,45.84,3732220.0
2017-04-05 09:45:00,45.84,45.95,45.8,45.93,3672580.0,45.84,45.95,45.8,45.93,3672580.0
2017-04-05 09:50:00,45.93,46.0,45.79,45.85,4426480.0,45.93,46.0,45.79,45.85,4426480.0
2017-04-05 09:55:00,45.85,45.94,45.83,45.91,1610660.0,45.85,45.94,45.83,45.91,1610660.0
2017-04-05 10:00:00,45.91,45.94,45.86,45.88,2200380.0,45.91,45.94,45.86,45.88,2200380.0
2017-04-05 10:05:00,45.88,45.89,45.75,45.83,2587260.0,45.88,45.89,45.75,45.83,2587260.0
2017-04-05 10:10:00,45.82,45.84,45.68,45.71,2287540.0,45.82,45.84,45.68,45.71,2287540.0
2017-04-05 10:15:00,45.71,45.73,45.64,45.64,1519700.0,45.71,45.73,45.64,45.64,1519700.0
2017-04-05 10:20:00,45.64,45.68,45.58,45.59,1927020.0,45.64,45.68,45.58,45.59,1927020.0
2017-04-05 10:25:00,45.59,45.73,45.59,45.71,1537460.0,45.59,45.73,45.59,45.71,1537460.0
2017-04-05 10:30:00,45.71,45.72,45.66,45.67,921400.0,45.71,45.72,45.66,45.67,921400.0
2017-04-05 10:35:00,45.66,45.81,45.66,45.78,1460940.0,45.66,45.81,45.66,45.78,1460940.0
2017-04-05 10:40:00,45.79,45.88,45.79,45.84,1404300.0,45.79,45.88,45.79,45.84,1404300.0
2017-04-05 10:45:00,45.84,45.9,45.82,45.86,1136260.0,45.84,45.9,45.82,45.86,1136260.0
2017-04-05 10:50:00,45.86,45.92,45.83,45.91,1541080.0,45.86,45.92,45.83,45.91,1541080.0
2017-04-05 10:55:00,45.92,45.92,45.87,45.91,959740.0,45.92,45.92,45.87,45.91,959740.0
2017-04-05 11:00:00,45.9,45.98,45.9,45.97,1505260.0,45.9,45.98,45.9,45.97,1505260.0
2017-04-05 11:05:00,45.97,45.98,45.92,45.94,1355540.0,45.97,45.98,45.92,45.94,1355540.0
2017-04-05 11:10:00,45.94,45.95,45.89,45.9,983080.0,45.94,45.95,45.89,45.9,983080.0
2017-04-05 11:15:00,45.9,45.92,45.85,45.86,1038080.0,45.9,45.92,45.85,45.86,1038080.0
2017-04-05 11:20:00,45.87,45.95,45.86,45.93,995800.0,45.87,45.95,45.86,45.93,995800.0
2017-04-05 11:25:00,45.93,46.03,45.86,45.87,2307660.0,45.93,46.03,45.86,45.87,2307660.0
2017-04-05 11:30:00,45.87,45.97,45.86,45.95,1312220.0,45.87,45.97,45.86,45.95,1312220.0
2017-04-05 11:35:00,45.94,46.01,45.93,45.99,971400.0,45.94,46.01,45.93,45.99,971400.0
2017-04-05 11:40:00,45.99,46.1,45.99,46.08,2125800.0,45.99,46.1,45.99,46.08,2125800.0
2017-04-05 11:45:00,46.07,46.13,46.07,46.12,970080.0,46.07,46.13,46.07,46.12,970080.0
2017-04-05 11:50:00,46.12,46.12,46.06,46.08,1040800.0,46.12,46.12,46.06,46.08,1040800.0
2017-04-05 11:55:00,46.07,46.12,46.07,46.09,809400.0,46.07,46.12,46.07,46.09,809400.0
2017-04-05 12:00:00,46.09,46.1,46.01,46.07,918060.0,46.09,46.1,46.01,46.07,918060.0
2017-04-05 12:05:00,46.09,46.12,46.08,46.1,920020.0,46.09,46.12,46.08,46.1,920020.0
2017-04-05 12:10:00,46.1,46.1,46.05,46.07,627580.0,46.1,46.1,46.05,46.07,627580.0
2017-04-05 12:15:00,46.06,46.11,46.06,46.1,870920.0,46.06,46.11,46.06,46.1,870920.0
2017-04-05 12:20:00,46.11,46.19,46.1,46.17,1711620.0,46.11,46.19,46.1,46.17,1711620.0
2017-04-05 12:25:00,46.17,46.17,46.08,46.1,1040900.0,46.17,46.17,46.08,46.1,1040900.0
2017-04-05 12:30:00,46.1,46.12,46.05,46.11,1040360.0,46.1,46.12,46.05,46.11,1040360.0
2017-04-05 12:35:00,46.11,46.12,46.09,46.1,467500.0,46.11,46.12,46.09,46.1,467500.0
2017-04-05 12:40:00,46.11,46.12,46.09,46.12,342920.0,46.11,46.12,46.09,46.12,342920.0
2017-04-05 12:45:00,46.13,46.13,46.11,46.13,384160.0,46.13,46.13,46.11,46.13,384160.0
2017-04-05 12:50:00,46.13,46.13,46.07,46.07,773160.0,46.13,46.13,46.07,46.07,773160.0
2017-04-05 12:55:00,46.07,46.12,46.06,46.1,533700.0,46.07,46.12,46.06,46.1,533700.0
2017-04-05 13:00:00,46.09,46.12,46.09,46.12,508880.0,46.09,46.12,46.09,46.12,508880.0
2017-04-05 13:05:00,46.11,46.13,46.06,46.09,470580.0,46.11,46.13,46.06,46.09,470580.0
2017-04-05 13:10:00,46.09,46.11,46.08,46.1,434960.0,46.09,46.11,46.08,46.1,434960.0
2017-04-05 13:15:00,46.1,46.12,46.09,46.11,697100.0,46.1,46.12,46.09,46.11,697100.0
2017-04-05 13:20:00,46.11,46.14,46.1,46.13,556200.0,46.11,46.14,46.1,46.13,556200.0
2017-04-05 13:25:00,46.13,46.14,46.11,46.13,841020.0,46.13,46.14,46.11,46.13,841020.0
2017-04-05 13:30:00,46.13,46.14,46.11,46.12,502300.0,46.13,46.14,46.11,46.12,502300.0
2017-04-05 13:35:00,46.13,46.13,46.09,46.1,413940.0,46.13,46.13,46.09,46.1,413940.0
2017-04-05 13:40:00,46.1,46.11,46.06,46.08,569980.0,46.1,46.11,46.06,46.08,569980.0
2017-04-05 13:45:00,46.09,46.11,46.08,46.1,349040.0,46.09,46.11,46.08,46.1,349040.0
2017-04-05 13:50:00,46.1,46.12,46.09,46.09,414160.0,46.1,46.12,46.09,46.09,414160.0
2017-04-05 13:55:00,46.1,46.1,46.02,46.02,615420.0,46.1,46.1,46.02,46.02,615420.0
2017-04-05 14:00:00,46.01,46.04,45.94,46.0,1442280.0,46.01,46.04,45.94,46.0,1442280.0
2017-04-05 14:05:00,45.99,46.09,45.98,46.06,859260.0,45.99,46.09,45.98,46.06,859260.0
2017-04-05 14:10:00,46.05,46.07,46.03,46.04,486400.0,46.05,46.07,46.03,46.04,486400.0
2017-04-05 14:15:00,46.04,46.07,46.03,46.04,430120.0,46.04,46.07,46.03,46.04,430120.0
2017-04-05 14:20:00,46.05,46.06,45.96,45.96,675680.0,46.05,46.06,45.96,45.96,675680.0
2017-04-05 14:25:00,45.97,46.03,45.96,46.0,561000.0,45.97,46.03,45.96,46.0,561000.0
2017-04-05 14:30:00,45.99,46.01,45.93,45.94,627400.0,45.99,46.01,45.93,45.94,627400.0
2017-04-05 14:35:00,45.95,45.99,45.92,45.93,558360.0,45.95,45.99,45.92,45.93,558360.0
2017-04-05 14:40:00,45.92,45.93,45.87,45.88,1273940.0,45.92,45.93,45.87,45.88,1273940.0
2017-04-05 14:45:00,45.89,45.89,45.81,45.83,1255180.0,45.89,45.89,45.81,45.83,1255180.0
2017-04-05 14:50:00,45.83,45.86,45.79,45.81,1423680.0,45.83,45.86,45.79,45.81,1423680.0
2017-04-05 14:55:00,45.81,45.83,45.78,45.78,1030840.0,45.81,45.83,45.78,45.78,1030840.0
2017-04-05 15:00:00,45.78,45.81,45.75,45.8,1595080.0,45.78,45.81,45.75,45.8,1595080.0
2017-04-05 15:05:00,45.8,45.86,45.79,45.84,1554400.0,45.8,45.86,45.79,45.84,1554400.0
2017-04-05 15:10:00,45.84,45.86,45.69,45.7,1655700.0,45.84,45.86,45.69,45.7,1655700.0
2017-04-05 15:15:00,45.7,45.78,45.68,45.74,1288920.0,45.7,45.78,45.68,45.74,1288920.0
2017-04-05 15:20:00,45.74,45.74,45.5,45.57,2122180.0,45.74,45.74,45.5,45.57,2122180.0
2017-04-05 15:25:00,45.57,45.57,45.43,45.47,2897420.0,45.57,45.57,45.43,45.47,2897420.0
2017-04-05 15:30:00,45.47,45.5,45.28,45.39,2769320.0,45.47,45.5,45.28,45.39,2769320.0
2017-04-05 15:35:00,45.38,45.6,45.37,45.57,3085400.0,45.38,45.6,45.37,45.57,3085400.0
2017-04-05 15:40:00,45.57,45.67,45.55,45.59,2394900.0,45.57,45.67,45.55,45.59,2394900.0
2017-04-05 15:45:00,45.6,45.61,45.37,45.41,1940400.0,45.6,45.61,45.37,45.41,1940400.0
2017-04-05 15:50:00,45.4,45.58,45.37,45.56,2736640.0,45.4,45.58,45.37,45.56,2736640.0
2017-04-05 15:55:00,45.55,45.55,45.45,45.47,2877760.0,45.55,45.55,45.45,45.47,2877760.0
2017-04-06 09:30:00,45.69,45.86,45.62,45.7,5389560.0,45.69,45.86,45.62,45.7,5389560.0
2017-04-06 09:35:00,45.7,45.79,45.63,45.64,2465320.0,45.7,45.79,45.63,45.64,2465320.0
2017-04-06 09:40:00,45.65,45.66,45.37,45.37,2994320.0,45.65,45.66,45.37,45.37,2994320.0
2017-04-06 09:45:00,45.37,45.43,45.13,45.19,3734240.0,45.37,45.43,45.13,45.19,3734240.0
2017-04-06 09:50:00,45.2,45.37,45.13,45.33,4132280.0,45.2,45.37,45.13,45.33,4132280.0
2017-04-06 09:55:00,45.32,45.37,45.27,45.3,1822320.0,45.32,45.37,45.27,45.3,1822320.0
2017-04-06 10:00:00,45.33,45.44,45.16,45.43,2659720.0,45.33,45.44,45.16,45.43,2659720.0
2017-04-06 10:05:00,45.41,45.41,45.3,45.3,1375320.0,45.41,45.41,45.3,45.3,1375320.0
2017-04-06 10:10:00,45.29,45.32,45.15,45.17,1612200.0,45.29,45.32,45.15,45.17,1612200.0
2017-04-06 10:15:00,45.19,45.31,45.18,45.26,1211960.0,45.19,45.31,45.18,45.26,1211960.0
2017-04-06 10:20:00,45.26,45.38,45.24,45.24,1255420.0,45.26,45.38,45.24,45.24,1255420.0
2017-04-06 10:25:00,45.25,45.39,45.2,45.39,1274520.0,45.25,45.39,45.2,45.39,1274520.0
2017-04-06 10:30:00,45.37,45.4,45.31,45.33,854740.0,45.37,45.4,45.31,45.33,854740.0
2017-04-06 10:35:00,45.34,45.34,45.21,45.24,763860.0,45.34,45.34,45.21,45.24,763860.0
2017-04-06 10:40:00,45.26,45.27,45.18,45.24,910980.0,45.26,45.27,45.18,45.24,910980.0
2017-04-06 10:45:00,45.24,45.29,45.22,45.22,675860.0,45.24,45.29,45.22,45.22,675860.0
2017-04-06 10:50:00,45.23,45.24,45.14,45.17,1417420.0,45.23,45.24,45.14,45.17,1417420.0
2017-04-06 10:55:00,45.18,45.31,45.16,45.22,1009540.0,45.18,45.31,45.16,45.22,1009540.0
2017-04-06 11:00:00,45.23,45.25,45.16,45.2,839380.0,45.23,45.25,45.16,45.2,839380.0
2017-04-06 11:05:00,45.19,45.21,45.14,45.14,761740.0,45.19,45.21,45.14,45.14,761740.0
2017-04-06 11:10:00,45.15,45.19,45.1,45.13,1427120.0,45.15,45.19,45.1,45.13,1427120.0
2017-04-06 11:15:00,45.13,45.16,45.08,45.14,1240420.0,45.13,45.16,45.08,45.14,1240420.0
2017-04-06 11:20:00,45.14,45.22,45.13,45.2,1149440.0,45.14,45.22,45.13,45.2,1149440.0
2017-04-06 11:25:00,45.21,45.21,45.12,45.16,775740.0,45.21,45.21,45.12,45.16,775740.0
2017-04-06 11:30:00,45.17,45.2,45.08,45.12,1233860.0,45.17,45.2,45.08,45.12,1233860.0
2017-04-06 11:35:00,45.11,45.14,45.09,45.09,563060.0,45.11,45.14,45.09,45.09,563060.0
2017-04-06 11:40:00,45.09,45.1,45.03,45.04,1060420.0,45.09,45.1,45.03,45.04,1060420.0
2017-04-06 11:45:00,45.03,45.06,44.97,45.01,2035020.0,45.03,45.06,44.97,45.01,2035020.0
2017-04-06 11:50:00,45.01,45.01,44.88,44.93,2157420.0,45.01,45.01,44.88,44.93,2157420.0
2017-04-06 11:55:00,44.93,45.03,44.91,45.03,1675700.0,44.93,45.03,44.91,45.03,1675700.0
2017-04-06 12:00:00,45.02,45.08,45.02,45.06,1420800.0,45.02,45.08,45.02,45.06,1420800.0
2017-04-06 12:05:00,45.06,45.1,44.98,45.0,913640.0,45.06,45.1,44.98,45.0,913640.0
2017-04-06 12:10:00,44.99,45.03,44.97,45.02,748360.0,44.99,45.03,44.97,45.02,748360.0
2017-04-06 12:15:00,45.02,45.02,44.98,44.98,552100.0,45.02,45.02,44.98,44.98,552100.0
2017-04-06 12:20:00,44.99,45.03,44.98,45.0,789960.0,44.99,45.03,44.98,45.0,789960.0
2017-04-06 12:25:00,45.0,45.02,45.0,45.0,466000.0,45.0,45.02,45.0,45.0,466000.0
2017-04-06 12:30:00,45.0,45.02,44.96,44.96,497820.0,45.0,45.02,44.96,44.96,497820.0
2017-04-06 12:35:00,44.96,44.97,44.89,44.92,944960.0,44.96,44.97,44.89,44.92,944960.0
2017-04-06 12:40:00,44.92,44.94,44.85,44.85,885180.0,44.92,44.94,44.85,44.85,885180.0
2017-04-06 12:45:00,44.85,44.94,44.84,44.93,706920.0,44.85,44.94,44.84,44.93,706920.0
2017-04-06 12:50:00,44.92,44.92,44.9,44.91,307560.0,44.92,44.92,44.9,44.91,307560.0
2017-04-06 12:55:00,44.91,44.91,44.83,44.84,1142080.0,44.91,44.91,44.83,44.84,1142080.0
2017-04-06 13:00:00,44.83,44.84,44.78,44.81,1525260.0,44.83,44.84,44.78,44.81,1525260.0
2017-04-06 13:05:00,44.8,44.87,44.77,44.85,1665320.0,44.8,44.87,44.77,44.85,1665320.0
2017-04-06 13:10:00,44.85,44.86,44.82,44.82,824680.0,44.85,44.86,44.82,44.82,824680.0
2017-04-06 13:15:00,44.83,44.84,44.78,44.84,1132240.0,44.83,44.84,44.78,44.84,1132240.0
2017-04-06 13:20:00,44.83,44.95,44.83,44.94,1572700.0,44.83,44.95,44.83,44.94,1572700.0
2017-04-06 13:25:00,44.94,45.02,44.92,44.93,1377480.0,44.94,45.02,44.92,44.93,1377480.0
2017-04-06 13:30:00,44.94,44.97,44.92,44.97,807220.0,44.94,44.97,44.92,44.97,807220.0
2017-04-06 13:35:00,44.96,44.97,44.91,44.95,604380.0,44.96,44.97,44.91,44.95,604380.0
2017-04-06 13:40:00,44.95,45.0,44.95,44.95,620560.0,44.95,45.0,44.95,44.95,620560.0
2017-04-06 13:45:00,44.96,44.96,44.92,44.92,432160.0,44.96,44.96,44.92,44.92,432160.0
2017-04-06 13:50:00,44.92,44.96,44.92,44.95,328060.0,44.92,44.96,44.92,44.95,328060.0
2017-04-06 13:55:00,44.95,44.95,44.91,44.91,243820.0,44.95,44.95,44.91,44.91,243820.0
2017-04-06 14:00:00,44.91,44.97,44.89,44.97,530300.0,44.91,44.97,44.89,44.97,530300.0
2017-04-06 14:05:00,44.97,45.05,44.96,45.0,908500.0,44.97,45.05,44.96,45.0,908500.0
2017-04-06 14:10:00,45.01,45.03,44.98,44.98,586660.0,45.01,45.03,44.98,44.98,586660.0
2017-04-06 14:15:00,44.98,45.01,44.98,45.0,543800.0,44.98,45.01,44.98,45.0,543800.0
2017-04-06 14:20:00,44.99,45.01,44.97,44.98,319080.0,44.99,45.01,44.97,44.98,319080.0
2017-04-06 14:25:00,44.97,44.97,44.85,44.85,920940.0,44.97,44.97,44.85,44.85,920940.0
2017-04-06 14:30:00,44.85,44.91,44.82,44.86,1312700.0,44.85,44.91,44.82,44.86,1312700.0
2017-04-06 14:35:00,44.87,44.94,44.86,44.91,434220.0,44.87,44.94,44.86,44.91,434220.0
2017-04-06 14:40:00,44.91,44.95,44.89,44.93,645620.0,44.91,44.95,44.89,44.93,645620.0
2017-04-06 14:45:00,44.92,44.92,44.83,44.85,525960.0,44.92,44.92,44.83,44.85,525960.0
2017-04-06 14:50:00,44.85,44.87,44.82,44.85,609680.0,44.85,44.87,44.82,44.85,609680.0
2017-04-06 14:55:00,44.85,44.89,44.81,44.82,818820.0,44.85,44.89,44.81,44.82,818820.0
2017-04-06 15:00:00,44.82,44.84,44.79,44.79,1056900.0,44.82,44.84,44.79,44.79,1056900.0
2017-04-06 15:05:00,44.8,44.8,44.72,44.77,1591020.0,44.8,44.8,44.72,44.77,1591020.0
2017-04-06 15:10:00,44.77,44.82,44.76,44.8,1105140.0,44.77,44.82,44.76,44.8,1105140.0
2017-04-06 15:15:00,44.8,44.8,44.74,44.78,855360.0,44.8,44.8,44.74,44.78,855360.0
2017-04-06 15:20:00,44.78,44.87,44.77,44.78,778400.0,44.78,44.87,44.77,44.78,778400.0
2017-04-06 15:25:00,44.79,44.82,44.75,44.75,528740.0,44.79,44.82,44.75,44.75,528740.0
2017-04-06 15:30:00,44.75,44.78,44.72,44.77,957440.0,44.75,44.78,44.72,44.77,957440.0
2017-04-06 15:35:00,44.77,44.89,44.77,44.88,1021100.0,44.77,44.89,44.77,44.88,1021100.0
2017-04-06 15:40:00,44.88,44.89,44.85,44.85,849000.0,44.88,44.89,44.85,44.85,849000.0
2017-04-06 15:45:00,44.85,44.86,44.8,44.83,1221800.0,44.85,44.86,44.8,44.83,1221800.0
2017-04-06 15:50:00,44.83,44.84,44.78,44.83,1830900.0,44.83,44.84,44.78,44.83,1830900.0
2017-04-06 15:55:00,44.83,44.92,44.83,44.91,3508620.0,44.83,44.92,44.83,44.91,3508620.0
2017-04-07 09:30:00,44.98,45.0,44.66,44.75,3434900.0,44.98,45.0,44.66,44.75,3434900.0
2017-04-07 09:35:00,44.76,44.87,44.71,44.72,2152140.0,44.76,44.87,44.71,44.72,2152140.0
2017-04-07 09:40:00,44.72,44.74,44.55,44.63,2339240.0,44.72,44.74,44.55,44.63,2339240.0
2017-04-07 09:45:00,44.61,44.69,44.57,44.64,1389080.0,44.61,44.69,44.57,44.64,1389080.0
2017-04-07 09:50:00,44.63,44.69,44.53,44.53,1636320.0,44.63,44.69,44.53,44.53,1636320.0
2017-04-07 09:55:00,44.53,44.63,44.47,44.51,2361240.0,44.53,44.63,44.47,44.51,2361240.0
2017-04-07 10:00:00,44.51,44.6,44.5,44.58,1501500.0,44.51,44.6,44.5,44.58,1501500.0
2017-04-07 10:05:00,44.59,44.71,44.55,44.67,1585400.0,44.59,44.71,44.55,44.67,1585400.0
2017-04-07 10:10:00,44.69,44.76,44.68,44.72,1506880.0,44.69,44.76,44.68,44.72,1506880.0
2017-04-07 10:15:00,44.73,44.74,44.61,44.67,1035660.0,44.73,44.74,44.61,44.67,1035660.0
2017-04-07 10:20:00,44.67,44.72,44.63,44.64,759900.0,44.67,44.72,44.63,44.64,759900.0
2017-04-07 10:25:00,44.64,44.71,44.64,44.7,696900.0,44.64,44.71,44.64,44.7,696900.0
2017-04-07 10:30:00,44.68,44.71,44.59,44.64,768020.0,44.68,44.71,44.59,44.64,768020.0
2017-04-07 10:35:00,44.64,44.74,44.61,44.74,1032440.0,44.64,44.74,44.61,44.74,1032440.0
2017-04-07 10:40:00,44.73,44.77,44.69,44.72,944040.0,44.73,44.77,44.69,44.72,944040.0
2017-04-07 10:45:00,44.72,44.83,44.72,44.79,1088360.0,44.72,44.83,44.72,44.79,1088360.0
2017-04-07 10:50:00,44.79,44.79,44.74,44.75,447840.0,44.79,44.79,44.74,44.75,447840.0
2017-04-07 10:55:00,44.74,44.75,44.66,44.67,684520.0,44.74,44.75,44.66,44.67,684520.0
2017-04-07 11:00:00,44.68,44.72,44.64,44.67,408420.0,44.68,44.72,44.64,44.67,408420.0
2017-04-07 11:05:00,44.67,44.68,44.62,44.65,396460.0,44.67,44.68,44.62,44.65,396460.0
2017-04-07 11:10:00,44.64,44.65,44.59,44.63,406920.0,44.64,44.65,44.59,44.63,406920.0
2017-04-07 11:15:00,44.65,44.66,44.63,44.65,362420.0,44.65,44.66,44.63,44.65,362420.0
2017-04-07 11:20:00,44.65,44.66,44.64,44.65,396080.0,44.65,44.66,44.64,44.65,396080.0
2017-04-07 11:25:00,44.65,44.66,44.61,44.63,688640.0,44.65,44.66,44.61,44.63,688640.0
2017-04-07 11:30:00,44.64,44.64,44.6,44.63,321320.0,44.64,44.64,44.6,44.63,321320.0
2017-04-07 11:35:00,44.62,44.64,44.59,44.62,226440.0,44.62,44.64,44.59,44.62,226440.0
2017-04-07 11:40:00,44.61,44.67,44.61,44.66,329420.0,44.61,44.67,44.61,44.66,329420.0
2017-04-07 11:45:00,44.65,44.67,44.6,44.63,467540.0,44.65,44.67,44.6,44.63,467540.0
2017-04-07 11:50:00,44.63,44.67,44.61,44.63,431980.0,44.63,44.67,44.61,44.63,431980.0
2017-04-07 11:55:00,44.64,44.66,44.63,44.64,181100.0,44.64,44.66,44.63,44.64,181100.0
2017-04-07 12:00:00,44.65,44.67,44.64,44.64,365100.0,44.65,44.67,44.64,44.64,365100.0
2017-04-07 12:05:00,44.64,44.67,44.63,44.66,352000.0,44.64,44.67,44.63,44.66,352000.0
2017-04-07 12:10:00,44.66,44.7,44.65,44.68,1036660.0,44.66,44.7,44.65,44.68,1036660.0
2017-04-07 12:15:00,44.68,44.72,44.68,44.72,677960.0,44.68,44.72,44.68,44.72,677960.0
2017-04-07 12:20:00,44.72,44.75,44.71,44.75,697440.0,44.72,44.75,44.71,44.75,697440.0
2017-04-07 12:25:00,44.75,44.83,44.74,44.8,1380760.0,44.75,44.83,44.74,44.8,1380760.0
2017-04-07 12:30:00,44.8,44.89,44.78,44.88,993780.0,44.8,44.89,44.78,44.88,993780.0
2017-04-07 12:35:00,44.87,44.9,44.85,44.87,1190600.0,44.87,44.9,44.85,44.87,1190600.0
2017-04-07 12:40:00,44.87,44.93,44.86,44.89,928360.0,44.87,44.93,44.86,44.89,928360.0
2017-04-07 12:45:00,44.89,44.9,44.81,44.85,746760.0,44.89,44.9,44.81,44.85,746760.0
2017-04-07 12:50:00,44.88,44.94,44.88,44.89,566360.0,44.88,44.94,44.88,44.89,566360.0
2017-04-07 12:55:00,44.89,44.95,44.88,44.94,577780.0,44.89,44.95,44.88,44.94,577780.0
2017-04-07 13:00:00,44.94,44.95,44.89,44.91,444800.0,44.94,44.95,44.89,44.91,444800.0
2017-04-07 13:05:00,44.91,44.93,44.88,44.91,531300.0,44.91,44.93,44.88,44.91,531300.0
2017-04-07 13:10:00,44.91,44.93,44.9,44.91,282320.0,44.91,44.93,44.9,44.91,282320.0
2017-04-07 13:15:00,44.91,44.93,44.9,44.91,345400.0,44.91,44.93,44.9,44.91,345400.0
2017-04-07 13:20:00,44.9,44.93,44.9,44.93,265620.0,44.9,44.93,44.9,44.93,265620.0
2017-04-07 13:25:00,44.93,44.98,44.92,44.98,664040.0,44.93,44.98,44.92,44.98,664040.0
2017-04-07 13:30:00,44.97,45.0,44.94,44.94,874240.0,44.97,45.0,44.94,44.94,874240.0
2017-04-07 13:35:00,44.94,44.95,44.91,44.93,478280.0,44.94,44.95,44.91,44.93,478280.0
2017-04-07 13:40:00,44.93,44.95,44.91,44.94,351340.0,44.93,44.95,44.91,44.94,351340.0
2017-04-07 13:45:00,44.93,44.95,44.9,44.9,416140.0,44.93,44.95,44.9,44.9,416140.0
2017-04-07 13:50:00,44.9,44.9,44.8,44.84,931440.0,44.9,44.9,44.8,44.84,931440.0
2017-04-07 13:55:00,44.84,44.88,44.83,44.84,342840.0,44.84,44.88,44.83,44.84,342840.0
2017-04-07 14:00:00,44.84,44.89,44.84,44.87,499760.0,44.84,44.89,44.84,44.87,499760.0
2017-04-07 14:05:00,44.88,44.9,44.88,44.88,464320.0,44.88,44.9,44.88,44.88,464320.0
2017-04-07 14:10:00,44.88,44.92,44.88,44.89,379660.0,44.88,44.92,44.88,44.89,379660.0
2017-04-07 14:15:00,44.9,44.92,44.89,44.91,309300.0,44.9,44.92,44.89,44.91,309300.0
2017-04-07 14:20:00,44.91,44.92,44.9,44.9,247120.0,44.91,44.92,44.9,44.9,247120.0
2017-04-07 14:25:00,44.91,44.91,44.86,44.88,304420.0,44.91,44.91,44.86,44.88,304420.0
2017-04-07 14:30:00,44.88,44.89,44.87,44.87,147740.0,44.88,44.89,44.87,44.87,147740.0
2017-04-07 14:35:00,44.88,44.89,44.87,44.88,190580.0,44.88,44.89,44.87,44.88,190580.0
2017-04-07 14:40:00,44.88,44.88,44.82,44.84,459560.0,44.88,44.88,44.82,44.84,459560.0
2017-04-07 14:45:00,44.84,44.87,44.83,44.85,347760.0,44.84,44.87,44.83,44.85,347760.0
2017-04-07 14:50:00,44.86,44.86,44.83,44.84,200500.0,44.86,44.86,44.83,44.84,200500.0
2017-04-07 14:55:00,44.84,44.84,44.77,44.78,417900.0,44.84,44.84,44.77,44.78,417900.0
2017-04-07 15:00:00,44.79,44.83,44.79,44.81,278660.0,44.79,44.83,44.79,44.81,278660.0
2017-04-07 15:05:00,44.81,44.81,44.77,44.79,458380.0,44.81,44.81,44.77,44.79,458380.0
2017-04-07 15:10:00,44.79,44.8,44.78,44.79,204400.0,44.79,44.8,44.78,44.79,204400.0
2017-04-07 15:15:00,44.8,44.8,44.77,44.8,304780.0,44.8,44.8,44.77,44.8,304780.0
2017-04-07 15:20:00,44.8,44.81,44.79,44.79,297040.0,44.8,44.81,44.79,44.79,297040.0
2017-04-07 15:25:00,44.8,44.8,44.74,44.75,524920.0,44.8,44.8,44.74,44.75,524920.0
2017-04-07 15:30:00,44.74,44.77,44.73,44.74,390260.0,44.74,44.77,44.73,44.74,390260.0
2017-04-07 15:35:00,44.74,44.77,44.74,44.75,338920.0,44.74,44.77,44.74,44.75,338920.0
2017-04-07 15:40:00,44.75,44.76,44.73,44.75,366520.0,44.75,44.76,44.73,44.75,366520.0
2017-04-07 15:45:00,44.75,44.78,44.74,44.75,569040.0,44.75,44.78,44.74,44.75,569040.0
2017-04-07 15:50:00,44.75,44.8,44.75,44.77,774580.0,44.75,44.8,44.75,44.77,774580.0
2017-04-07 15:55:00,44.77,44.81,44.74,44.74,1697600.0,44.77,44.81,44.74,44.74,1697600.0
2017-04-10 09:30:00,44.98,45.4,44.95,45.26,4780780.0,44.98,45.4,44.95,45.26,4780780.0
2017-04-10 09:35:00,45.26,45.38,45.25,45.37,2125900.0,45.26,45.38,45.25,45.37,2125900.0
2017-04-10 09:40:00,45.36,45.39,45.26,45.29,1819440.0,45.36,45.39,45.26,45.29,1819440.0
2017-04-10 09:45:00,45.3,45.42,45.28,45.37,1384680.0,45.3,45.42,45.28,45.37,1384680.0
2017-04-10 09:50:00,45.38,45.39,45.32,45.38,755660.0,45.38,45.39,45.32,45.38,755660.0
2017-04-10 09:55:00,45.38,45.39,45.33,45.33,1010780.0,45.38,45.39,45.33,45.33,1010780.0
2017-04-10 10:00:00,45.33,45.38,45.33,45.36,739540.0,45.33,45.38,45.33,45.36,739540.0
2017-04-10 10:05:00,45.36,45.38,45.33,45.33,829620.0,45.36,45.38,45.33,45.33,829620.0
2017-04-10 10:10:00,45.33,45.34,45.27,45.29,806320.0,45.33,45.34,45.27,45.29,806320.0
2017-04-10 10:15:00,45.29,45.32,45.26,45.31,477320.0,45.29,45.32,45.26,45.31,477320.0
2017-04-10 10:20:00,45.3,45.33,45.28,45.33,317860.0,45.3,45.33,45.28,45.33,317860.0
2017-04-10 10:25:00,45.32,45.36,45.32,45.33,573200.0,45.32,45.36,45.32,45.33,573200.0
2017-04-10 10:30:00,45.34,45.42,45.33,45.41,1291460.0,45.34,45.42,45.33,45.41,1291460.0
2017-04-10 10:35:00,45.41,45.43,45.35,45.39,654540.0,45.41,45.43,45.35,45.39,654540.0
2017-04-10 10:40:00,45.38,45.39,45.33,45.37,736680.0,45.38,45.39,45.33,45.37,736680.0
2017-04-10 10:45:00,45.36,45.38,45.34,45.36,288480.0,45.36,45.38,45.34,45.36,288480.0
2017-04-10 10:50:00,45.36,45.38,45.33,45.38,288920.0,45.36,45.38,45.33,45.38,288920.0
2017-04-10 10:55:00,45.39,45.4,45.3,45.31,570900.0,45.39,45.4,45.3,45.31,570900.0
2017-04-10 11:00:00,45.32,45.32,45.28,45.3,440080.0,45.32,45.32,45.28,45.3,440080.0
2017-04-10 11:05:00,45.3,45.33,45.28,45.29,302200.0,45.3,45.33,45.28,45.29,302200.0
2017-04-10 11:10:00,45.31,45.34,45.3,45.33,391920.0,45.31,45.34,45.3,45.33,391920.0
2017-04-10 11:15:00,45.34,45.35,45.32,45.33,184460.0,45.34,45.35,45.32,45.33,184460.0
2017-04-10 11:20:00,45.33,45.37,45.32,45.36,320620.0,45.33,45.37,45.32,45.36,320620.0
2017-04-10 11:25:00,45.36,45.37,45.33,45.36,269580.0,45.36,45.37,45.33,45.36,269580.0
2017-04-10 11:30:00,45.36,45.36,45.27,45.3,470660.0,45.36,45.36,45.27,45.3,470660.0
2017-04-10 11:35:00,45.28,45.31,45.27,45.27,445700.0,45.28,45.31,45.27,45.27,445700.0
2017-04-10 11:40:00,45.27,45.3,45.21,45.25,951440.0,45.27,45.3,45.21,45.25,951440.0
2017-04-10 11:45:00,45.25,45.25,45.21,45.24,803360.0,45.25,45.25,45.21,45.24,803360.0
2017-04-10 11:50:00,45.25,45.27,45.22,45.25,429440.0,45.25,45.27,45.22,45.25,429440.0
2017-04-10 11:55:00,45.24,45.25,45.23,45.25,329800.0,45.24,45.25,45.23,45.25,329800.0
2017-04-10 12:00:00,45.24,45.3,45.24,45.3,469680.0,45.24,45.3,45.24,45.3,469680.0
2017-04-10 12:05:00,45.29,45.3,45.28,45.3,374780.0,45.29,45.3,45.28,45.3,374780.0
2017-04-10 12:10:00,45.3,45.3,45.14,45.15,1014880.0,45.3,45.3,45.14,45.15,1014880.0
2017-04-10 12:15:00,45.15,45.22,45.15,45.19,505140.0,45.15,45.22,45.15,45.19,505140.0
2017-04-10 12:20:00,45.19,45.21,45.17,45.19,255520.0,45.19,45.21,45.17,45.19,255520.0
2017-04-10 12:25:00,45.19,45.2,45.17,45.2,301100.0,45.19,45.2,45.17,45.2,301100.0
2017-04-10 12:30:00,45.2,45.23,45.17,45.22,250220.0,45.2,45.23,45.17,45.22,250220.0
2017-04-10 12:35:00,45.22,45.23,45.18,45.22,437600.0,45.22,45.23,45.18,45.22,437600.0
2017-04-10 12:40:00,45.22,45.27,45.21,45.22,531560.0,45.22,45.27,45.21,45.22,531560.0
2017-04-10 12:45:00,45.21,45.26,45.21,45.26,382560.0,45.21,45.26,45.21,45.26,382560.0
2017-04-10 12:50:00,45.26,45.32,45.25,45.29,549120.0,45.26,45.32,45.25,45.29,549120.0
2017-04-10 12:55:00,45.28,45.31,45.27,45.28,270360.0,45.28,45.31,45.27,45.28,270360.0
2017-04-10 13:00:00,45.29,45.3,45.27,45.29,150780.0,45.29,45.3,45.27,45.29,150780.0
2017-04-10 13:05:00,45.29,45.33,45.29,45.31,346960.0,45.29,45.33,45.29,45.31,346960.0
2017-04-10 13:10:00,45.31,45.33,45.3,45.32,251640.0,45.31,45.33,45.3,45.32,251640.0
2017-04-10 13:15:00,45.32,45.33,45.29,45.3,192020.0,45.32,45.33,45.29,45.3,192020.0
2017-04-10 13:20:00,45.31,45.33,45.29,45.32,141240.0,45.31,45.33,45.29,45.32,141240.0
2017-04-10 13:25:00,45.33,45.33,45.29,45.32,97200.0,45.33,45.33,45.29,45.32,97200.0
2017-04-10 13:30:00,45.32,45.33,45.29,45.29,155220.0,45.32,45.33,45.29,45.29,155220.0
2017-04-10 13:35:00,45.29,45.33,45.29,45.31,266980.0,45.29,45.33,45.29,45.31,266980.0
2017-04-10 13:40:00,45.31,45.32,45.3,45.31,173060.0,45.31,45.32,45.3,45.31,173060.0
2017-04-10 13:45:00,45.32,45.32,45.31,45.31,250420.0,45.32,45.32,45.31,45.31,250420.0
2017-04-10 13:50:00,45.3,45.31,45.27,45.27,302960.0,45.3,45.31,45.27,45.27,302960.0
2017-04-10 13:55:00,45.27,45.3,45.27,45.3,278280.0,45.27,45.3,45.27,45.3,278280.0
2017-04-10 14:00:00,45.31,45.31,45.24,45.24,232340.0,45.31,45.31,45.24,45.24,232340.0
2017-04-10 14:05:00,45.24,45.28,45.24,45.27,328280.0,45.24,45.28,45.24,45.27,328280.0
2017-04-10 14:10:00,45.26,45.3,45.26,45.28,233840.0,45.26,45.3,45.26,45.28,233840.0
2017-04-10 14:15:00,45.29,45.32,45.29,45.3,176200.0,45.29,45.32,45.29,45.3,176200.0
2017-04-10 14:20:00,45.31,45.31,45.29,45.31,71020.0,45.31,45.31,45.29,45.31,71020.0
2017-04-10 14:25:00,45.29,45.3,45.25,45.26,86880.0,45.29,45.3,45.25,45.26,86880.0
2017-04-10 14:30:00,45.25,45.29,45.25,45.25,234600.0,45.25,45.29,45.25,45.25,234600.0
2017-04-10 14:35:00,45.25,45.27,45.24,45.25,273440.0,45.25,45.27,45.24,45.25,273440.0
2017-04-10 14:40:00,45.25,45.27,45.21,45.26,396560.0,45.25,45.27,45.21,45.26,396560.0
2017-04-10 14:45:00,45.27,45.31,45.27,45.31,399420.0,45.27,45.31,45.27,45.31,399420.0
2017-04-10 14:50:00,45.3,45.32,45.28,45.3,465100.0,45.3,45.32,45.28,45.3,465100.0
2017-04-10 14:55:00,45.3,45.34,45.29,45.32,413540.0,45.3,45.34,45.29,45.32,413540.0
2017-04-10 15:00:00,45.32,45.35,45.32,45.34,331240.0,45.32,45.35,45.32,45.34,331240.0
2017-04-10 15:05:00,45.34,45.39,45.33,45.34,739160.0,45.34,45.39,45.33,45.34,739160.0
2017-04-10 15:10:00,45.33,45.38,45.33,45.37,556720.0,45.33,45.38,45.33,45.37,556720.0
2017-04-10 15:15:00,45.37,45.38,45.35,45.36,422300.0,45.37,45.38,45.35,45.36,422300.0
2017-04-10 15:20:00,45.36,45.36,45.29,45.32,673840.0,45.36,45.36,45.29,45.32,673840.0
2017-04-10 15:25:00,45.32,45.33,45.3,45.32,229860.0,45.32,45.33,45.3,45.32,229860.0
2017-04-10 15:30:00,45.32,45.33,45.29,45.33,348920.0,45.32,45.33,45.29,45.33,348920.0
2017-04-10 15:35:00,45.33,45.36,45.31,45.36,469560.0,45.33,45.36,45.31,45.36,469560.0
2017-04-10 15:40:00,45.35,45.36,45.31,45.32,475580.0,45.35,45.36,45.31,45.32,475580.0
2017-04-10 15:45:00,45.32,45.35,45.31,45.32,525160.0,45.32,45.35,45.31,45.32,525160.0
2017-04-10 15:50:00,45.31,45.34,45.3,45.31,883320.0,45.31,45.34,45.3,45.31,883320.0
2017-04-10 15:55:00,45.31,45.36,45.3,45.35,1938960.0,45.31,45.36,45.3,45.35,1938960.0
2017-04-11 09:30:00,45.35,45.5,45.33,45.49,2560440.0,45.35,45.5,45.33,45.49,2560440.0
2017-04-11 09:35:00,45.49,45.56,45.27,45.37,2264160.0,45.49,45.56,45.27,45.37,2264160.0
2017-04-11 09:40:00,45.37,45.37,45.19,45.21,1371140.0,45.37,45.37,45.19,45.21,1371140.0
2017-04-11 09:45:00,45.2,45.2,45.07,45.09,1315300.0,45.2,45.2,45.07,45.09,1315300.0
2017-04-11 09:50:00,45.09,45.18,45.02,45.11,1537360.0,45.09,45.18,45.02,45.11,1537360.0
2017-04-11 09:55:00,45.11,45.15,45.03,45.15,1123280.0,45.11,45.15,45.03,45.15,1123280.0
2017-04-11 10:00:00,45.15,45.25,45.11,45.23,949760.0,45.15,45.25,45.11,45.23,949760.0
2017-04-11 10:05:00,45.23,45.25,45.16,45.23,692860.0,45.23,45.25,45.16,45.23,692860.0
2017-04-11 10:10:00,45.22,45.24,45.11,45.12,552920.0,45.22,45.24,45.11,45.12,552920.0
2017-04-11 10:15:00,45.11,45.15,45.09,45.11,563100.0,45.11,45.15,45.09,45.11,563100.0
2017-04-11 10:20:00,45.12,45.12,45.03,45.06,951780.0,45.12,45.12,45.03,45.06,951780.0
2017-04-11 10:25:00,45.06,45.13,45.02,45.12,928740.0,45.06,45.13,45.02,45.12,928740.0
2017-04-11 10:30:00,45.13,45.13,45.0,45.02,634260.0,45.13,45.13,45.0,45.02,634260.0
2017-04-11 10:35:00,45.02,45.07,45.0,45.05,982540.0,45.02,45.07,45.0,45.05,982540.0
2017-04-11 10:40:00,45.04,45.08,44.92,44.99,1446820.0,45.04,45.08,44.92,44.99,1446820.0
2017-04-11 10:45:00,44.99,45.03,44.97,44.97,722980.0,44.99,45.03,44.97,44.97,722980.0
2017-04-11 10:50:00,44.96,44.99,44.9,44.93,849300.0,44.96,44.99,44.9,44.93,849300.0
2017-04-11 10:55:00,44.93,45.0,44.91,45.0,600580.0,44.93,45.0,44.91,45.0,600580.0
2017-04-11 11:00:00,44.99,45.04,44.93,45.02,625880.0,44.99,45.04,44.93,45.02,625880.0
2017-04-11 11:05:00,45.01,45.04,44.98,44.99,451920.0,45.01,45.04,44.98,44.99,451920.0
2017-04-11 11:10:00,45.0,45.0,44.92,44.94,571420.0,45.0,45.0,44.92,44.94,571420.0
2017-04-11 11:15:00,44.94,44.94,44.91,44.94,572660.0,44.94,44.94,44.91,44.94,572660.0
2017-04-11 11:20:00,44.93,44.96,44.92,44.93,300340.0,44.93,44.96,44.92,44.93,300340.0
2017-04-11 11:25:00,44.92,44.93,44.88,44.92,725140.0,44.92,44.93,44.88,44.92,725140.0
2017-04-11 11:30:00,44.93,45.0,44.92,44.98,343900.0,44.93,45.0,44.92,44.98,343900.0
2017-04-11 11:35:00,44.99,45.05,44.99,45.03,470340.0,44.99,45.05,44.99,45.03,470340.0
2017-04-11 11:40:00,45.03,45.03,44.98,44.99,348560.0,45.03,45.03,44.98,44.99,348560.0
2017-04-11 11:45:00,44.99,45.03,44.97,45.0,354180.0,44.99,45.03,44.97,45.0,354180.0
2017-04-11 11:50:00,44.99,45.03,44.96,45.03,259000.0,44.99,45.03,44.96,45.03,259000.0
2017-04-11 11:55:00,45.03,45.04,44.99,45.01,207280.0,45.03,45.04,44.99,45.01,207280.0
2017-04-11 12:00:00,45.0,45.06,44.99,45.05,409280.0,45.0,45.06,44.99,45.05,409280.0
2017-04-11 12:05:00,45.05,45.06,45.03,45.05,223520.0,45.05,45.06,45.03,45.05,223520.0
2017-04-11 12:10:00,45.04,45.11,45.04,45.1,583920.0,45.04,45.11,45.04,45.1,583920.0
2017-04-11 12:15:00,45.11,45.14,45.09,45.13,721200.0,45.11,45.14,45.09,45.13,721200.0
2017-04-11 12:20:00,45.13,45.17,45.1,45.14,568420.0,45.13,45.17,45.1,45.14,568420.0
2017-04-11 12:25:00,45.14,45.17,45.12,45.16,292260.0,45.14,45.17,45.12,45.16,292260.0
2017-04-11 12:30:00,45.16,45.2,45.16,45.18,449840.0,45.16,45.2,45.16,45.18,449840.0
2017-04-11 12:35:00,45.18,45.2,45.15,45.16,289860.0,45.18,45.2,45.15,45.16,289860.0
2017-04-11 12:40:00,45.17,45.17,45.11,45.12,305700.0,45.17,45.17,45.11,45.12,305700.0
2017-04-11 12:45:00,45.14,45.14,45.08,45.08,351680.0,45.14,45.14,45.08,45.08,351680.0
2017-04-11 12:50:00,45.1,45.15,45.09,45.14,251940.0,45.1,45.15,45.09,45.14,251940.0
2017-04-11 12:55:00,45.15,45.16,45.12,45.14,199180.0,45.15,45.16,45.12,45.14,199180.0
2017-04-11 13:00:00,45.14,45.17,45.11,45.16,232240.0,45.14,45.17,45.11,45.16,232240.0
2017-04-11 13:05:00,45.17,45.19,45.16,45.16,255180.0,45.17,45.19,45.16,45.16,255180.0
2017-04-11 13:10:00,45.18,45.18,45.12,45.12,174060.0,45.18,45.18,45.12,45.12,174060.0
2017-04-11 13:15:00,45.12,45.15,45.12,45.12,173960.0,45.12,45.15,45.12,45.12,173960.0
2017-04-11 13:20:00,45.13,45.15,45.09,45.11,306480.0,45.13,45.15,45.09,45.11,306480.0
2017-04-11 13:25:00,45.1,45.18,45.1,45.15,216800.0,45.1,45.18,45.1,45.15,216800.0
2017-04-11 13:30:00,45.15,45.16,45.12,45.14,133880.0,45.15,45.16,45.12,45.14,133880.0
2017-04-11 13:35:00,45.14,45.18,45.14,45.18,148580.0,45.14,45.18,45.14,45.18,148580.0
2017-04-11 13:40:00,45.17,45.17,45.12,45.12,286200.0,45.17,45.17,45.12,45.12,286200.0
2017-04-11 13:45:00,45.12,45.14,45.09,45.09,220400.0,45.12,45.14,45.09,45.09,220400.0
2017-04-11 13:50:00,45.1,45.12,45.09,45.12,202740.0,45.1,45.12,45.09,45.12,202740.0
2017-04-11 13:55:00,45.11,45.12,45.09,45.11,130580.0,45.11,45.12,45.09,45.11,130580.0
2017-04-11 14:00:00,45.12,45.15,45.11,45.13,264660.0,45.12,45.15,45.11,45.13,264660.0
2017-04-11 14:05:00,45.13,45.17,45.13,45.14,126600.0,45.13,45.17,45.13,45.14,126600.0
2017-04-11 14:10:00,45.15,45.15,45.03,45.07,575140.0,45.15,45.15,45.03,45.07,575140.0
2017-04-11 14:15:00,45.08,45.09,45.06,45.08,258400.0,45.08,45.09,45.06,45.08,258400.0
2017-04-11 14:20:00,45.09,45.11,45.09,45.09,160600.0,45.09,45.11,45.09,45.09,160600.0
2017-04-11 14:25:00,45.09,45.1,45.08,45.09,335900.0,45.09,45.1,45.08,45.09,335900.0
2017-04-11 14:30:00,45.09,45.11,45.05,45.08,572980.0,45.09,45.11,45.05,45.08,572980.0
2017-04-11 14:35:00,45.08,45.09,45.06,45.07,222580.0,45.08,45.09,45.06,45.07,222580.0
2017-04-11 14:40:00,45.07,45.09,45.0,45.0,464500.0,45.07,45.09,45.0,45.0,464500.0
2017-04-11 14:45:00,45.01,45.05,45.01,45.05,407400.0,45.01,45.05,45.01,45.05,407400.0
2017-04-11 14:50:00,45.05,45.11,45.04,45.09,466480.0,45.05,45.11,45.04,45.09,466480.0
2017-04-11 14:55:00,45.09,45.11,45.07,45.07,321680.0,45.09,45.11,45.07,45.07,321680.0
2017-04-11 15:00:00,45.07,45.08,45.05,45.05,131060.0,45.07,45.08,45.05,45.05,131060.0
2017-04-11 15:05:00,45.05,45.05,45.01,45.04,490520.0,45.05,45.05,45.01,45.04,490520.0
2017-04-11 15:10:00,45.04,45.05,44.99,44.99,419240.0,45.04,45.05,44.99,44.99,419240.0
2017-04-11 15:15:00,45.0,45.03,44.97,45.0,452220.0,45.0,45.03,44.97,45.0,452220.0
2017-04-11 15:20:00,45.0,45.04,44.99,45.01,696240.0,45.0,45.04,44.99,45.01,696240.0
2017-04-11 15:25:00,45.01,45.04,45.0,45.04,304060.0,45.01,45.04,45.0,45.04,304060.0
2017-04-11 15:30:00,45.03,45.08,45.02,45.06,357200.0,45.03,45.08,45.02,45.06,357200.0
2017-04-11 15:35:00,45.05,45.07,45.02,45.07,450220.0,45.05,45.07,45.02,45.07,450220.0
2017-04-11 15:40:00,45.06,45.08,45.01,45.04,546040.0,45.06,45.08,45.01,45.04,546040.0
2017-04-11 15:45:00,45.02,45.04,45.0,45.04,350980.0,45.02,45.04,45.0,45.04,350980.0
2017-04-11 15:50:00,45.04,45.07,45.04,45.05,701940.0,45.04,45.07,45.04,45.05,701940.0
2017-04-11 15:55:00,45.05,45.14,45.04,45.13,1998140.0,45.05,45.14,45.04,45.13,1998140.0
2017-04-12 09:30:00,45.15,45.18,45.05,45.09,1546640.0,45.15,45.18,45.05,45.09,1546640.0
2017-04-12 09:35:00,45.09,45.11,45.03,45.08,910380.0,45.09,45.11,45.03,45.08,910380.0
2017-04-12 09:40:00,45.08,45.14,45.05,45.11,960820.0,45.08,45.14,45.05,45.11,960820.0
2017-04-12 09:45:00,45.11,45.2,45.11,45.16,1320980.0,45.11,45.2,45.11,45.16,1320980.0
2017-04-12 09:50:00,45.16,45.2,45.11,45.19,1005540.0,45.16,45.2,45.11,45.19,1005540.0
2017-04-12 09:55:00,45.18,45.18,45.1,45.15,769000.0,45.18,45.18,45.1,45.15,769000.0
2017-04-12 10:00:00,45.14,45.2,45.12,45.12,625520.0,45.14,45.2,45.12,45.12,625520.0
2017-04-12 10:05:00,45.14,45.16,45.12,45.15,289980.0,45.14,45.16,45.12,45.15,289980.0
2017-04-12 10:10:00,45.15,45.15,45.08,45.11,371500.0,45.15,45.15,45.08,45.11,371500.0
2017-04-12 10:15:00,45.12,45.18,45.12,45.17,561840.0,45.12,45.18,45.12,45.17,561840.0
2017-04-12 10:20:00,45.17,45.18,45.14,45.14,280760.0,45.17,45.18,45.14,45.14,280760.0
2017-04-12 10:25:00,45.14,45.17,45.11,45.12,354100.0,45.14,45.17,45.11,45.12,354100.0
2017-04-12 10:30:00,45.13,45.16,45.09,45.09,327160.0,45.13,45.16,45.09,45.09,327160.0
2017-04-12 10:35:00,45.1,45.14,45.09,45.13,386180.0,45.1,45.14,45.09,45.13,386180.0
2017-04-12 10:40:00,45.14,45.14,45.07,45.09,562500.0,45.14,45.14,45.07,45.09,562500.0
2017-04-12 10:45:00,45.1,45.15,45.07,45.14,428420.0,45.1,45.15,45.07,45.14,428420.0
2017-04-12 10:50:00,45.14,45.17,45.1,45.17,459820.0,45.14,45.17,45.1,45.17,459820.0
2017-04-12 10:55:00,45.16,45.19,45.14,45.15,429180.0,45.16,45.19,45.14,45.15,429180.0
2017-04-12 11:00:00,45.15,45.16,45.09,45.11,653900.0,45.15,45.16,45.09,45.11,653900.0
2017-04-12 11:05:00,45.12,45.15,45.1,45.13,455080.0,45.12,45.15,45.1,45.13,455080.0
2017-04-12 11:10:00,45.13,45.14,45.11,45.12,297980.0,45.13,45.14,45.11,45.12,297980.0
2017-04-12 11:15:00,45.12,45.15,45.12,45.14,257360.0,45.12,45.15,45.12,45.14,257360.0
2017-04-12 11:20:00,45.13,45.15,45.11,45.11,349560.0,45.13,45.15,45.11,45.11,349560.0
2017-04-12 11:25:00,45.11,45.13,45.09,45.12,160800.0,45.11,45.13,45.09,45.12,160800.0
2017-04-12 11:30:00,45.11,45.11,45.03,45.04,632940.0,45.11,45.11,45.03,45.04,632940.0
2017-04-12 11:35:00,45.04,45.05,44.96,45.0,874980.0,45.04,45.05,44.96,45.0,874980.0
2017-04-12 11:40:00,44.99,45.04,44.99,45.01,494580.0,44.99,45.04,44.99,45.01,494580.0
2017-04-12 11:45:00,44.99,45.02,44.99,45.02,311340.0,44.99,45.02,44.99,45.02,311340.0
2017-04-12 11:50:00,45.0,45.02,44.94,44.94,596140.0,45.0,45.02,44.94,44.94,596140.0
2017-04-12 11:55:00,44.94,45.01,44.94,45.0,491880.0,44.94,45.01,44.94,45.0,491880.0
2017-04-12 12:00:00,45.0,45.01,44.97,44.98,268960.0,45.0,45.01,44.97,44.98,268960.0
2017-04-12 12:05:00,44.99,45.0,44.98,44.98,157900.0,44.99,45.0,44.98,44.98,157900.0
2017-04-12 12:10:00,44.99,45.0,44.98,44.98,126840.0,44.99,45.0,44.98,44.98,126840.0
2017-04-12 12:15:00,44.99,45.01,44.98,44.98,338080.0,44.99,45.01,44.98,44.98,338080.0
2017-04-12 12:20:00,44.98,45.0,44.98,44.98,65380.0,44.98,45.0,44.98,44.98,65380.0
2017-04-12 12:25:00,44.99,45.0,44.97,44.98,183500.0,44.99,45.0,44.97,44.98,183500.0
2017-04-12 12:30:00,44.99,45.01,44.98,44.99,133300.0,44.99,45.01,44.98,44.99,133300.0
2017-04-12 12:35:00,45.0,45.0,44.94,44.98,328980.0,45.0,45.0,44.94,44.98,328980.0
2017-04-12 12:40:00,44.98,45.0,44.96,44.99,207180.0,44.98,45.0,44.96,44.99,207180.0
2017-04-12 12:45:00,44.98,45.0,44.98,44.99,196260.0,44.98,45.0,44.98,44.99,196260.0
2017-04-12 12:50:00,44.99,45.0,44.95,44.96,150700.0,44.99,45.0,44.95,44.96,150700.0
2017-04-12 12:55:00,44.97,44.97,44.94,44.96,353960.0,44.97,44.97,44.94,44.96,353960.0
2017-04-12 13:00:00,44.97,44.99,44.96,44.99,286200.0,44.97,44.99,44.96,44.99,286200.0
2017-04-12 13:05:00,44.99,45.0,44.97,45.0,284120.0,44.99,45.0,44.97,45.0,284120.0
2017-04-12 13:10:00,45.0,45.02,44.99,44.99,404880.0,45.0,45.02,44.99,44.99,404880.0
2017-04-12 13:15:00,44.99,45.0,44.98,44.99,150820.0,44.99,45.0,44.98,44.99,150820.0
2017-04-12 13:20:00,44.98,44.98,44.95,44.96,208240.0,44.98,44.98,44.95,44.96,208240.0
2017-04-12 13:25:00,44.96,44.97,44.95,44.96,166820.0,44.96,44.97,44.95,44.96,166820.0
2017-04-12 13:30:00,44.96,44.97,44.94,44.96,244120.0,44.96,44.97,44.94,44.96,244120.0
2017-04-12 13:35:00,44.97,45.01,44.94,44.99,202300.0,44.97,45.01,44.94,44.99,202300.0
2017-04-12 13:40:00,45.0,45.02,44.99,45.02,328620.0,45.0,45.02,44.99,45.02,328620.0
2017-04-12 13:45:00,45.02,45.02,44.99,45.02,356500.0,45.02,45.02,44.99,45.02,356500.0
2017-04-12 13:50:00,45.01,45.02,44.99,45.0,230740.0,45.01,45.02,44.99,45.0,230740.0
2017-04-12 13:55:00,45.0,45.04,44.99,45.02,408100.0,45.0,45.04,44.99,45.02,408100.0
2017-04-12 14:00:00,45.02,45.03,44.99,44.99,269800.0,45.02,45.03,44.99,44.99,269800.0
2017-04-12 14:05:00,45.0,45.01,44.99,45.0,268240.0,45.0,45.01,44.99,45.0,268240.0
2017-04-12 14:10:00,44.99,45.0,44.98,44.99,239960.0,44.99,45.0,44.98,44.99,239960.0
2017-04-12 14:15:00,44.98,45.0,44.96,44.98,265880.0,44.98,45.0,44.96,44.98,265880.0
2017-04-12 14:20:00,44.98,45.01,44.97,44.99,179200.0,44.98,45.01,44.97,44.99,179200.0
2017-04-12 14:25:00,44.99,45.01,44.98,45.01,132740.0,44.99,45.01,44.98,45.01,132740.0
2017-04-12 14:30:00,45.0,45.01,44.98,45.0,223480.0,45.0,45.01,44.98,45.0,223480.0
2017-04-12 14:35:00,45.0,45.0,44.92,44.93,263480.0,45.0,45.0,44.92,44.93,263480.0
2017-04-12 14:40:00,44.92,44.95,44.9,44.92,400300.0,44.92,44.95,44.9,44.92,400300.0
2017-04-12 14:45:00,44.91,44.92,44.88,44.88,509880.0,44.91,44.92,44.88,44.88,509880.0
2017-04-12 14:50:00,44.87,44.91,44.86,44.9,557880.0,44.87,44.91,44.86,44.9,557880.0
2017-04-12 14:55:00,44.91,44.93,44.9,44.92,403900.0,44.91,44.93,44.9,44.92,403900.0
2017-04-12 15:00:00,44.92,44.92,44.89,44.9,337400.0,44.92,44.92,44.89,44.9,337400.0
2017-04-12 15:05:00,44.9,44.9,44.82,44.85,726300.0,44.9,44.9,44.82,44.85,726300.0
2017-04-12 15:10:00,44.85,44.89,44.81,44.85,763140.0,44.85,44.89,44.81,44.85,763140.0
2017-04-12 15:15:00,44.85,44.85,44.76,44.77,773940.0,44.85,44.85,44.76,44.77,773940.0
2017-04-12 15:20:00,44.78,44.86,44.78,44.84,842460.0,44.78,44.86,44.78,44.84,842460.0
2017-04-12 15:25:00,44.85,44.85,44.8,44.82,331000.0,44.85,44.85,44.8,44.82,331000.0
2017-04-12 15:30:00,44.84,44.86,44.83,44.86,377580.0,44.84,44.86,44.83,44.86,377580.0
2017-04-12 15:35:00,44.85,44.87,44.84,44.85,370420.0,44.85,44.87,44.84,44.85,370420.0
2017-04-12 15:40:00,44.85,44.86,44.8,44.81,346120.0,44.85,44.86,44.8,44.81,346120.0
2017-04-12 15:45:00,44.81,44.85,44.8,44.84,661840.0,44.81,44.85,44.8,44.84,661840.0
2017-04-12 15:50:00,44.83,44.84,44.78,44.81,995840.0,44.83,44.84,44.78,44.81,995840.0
2017-04-12 15:55:00,44.81,44.86,44.79,44.82,2296180.0,44.81,44.86,44.79,44.82,2296180.0
2017-04-13 09:30:00,44.57,44.65,44.43,44.51,3400980.0,44.57,44.65,44.43,44.51,3400980.0
2017-04-13 09:35:00,44.52,44.57,44.45,44.55,1461060.0,44.52,44.57,44.45,44.55,1461060.0
2017-04-13 09:40:00,44.57,44.57,44.48,44.51,874360.0,44.57,44.57,44.48,44.51,874360.0
2017-04-13 09:45:00,44.51,44.58,44.5,44.54,775580.0,44.51,44.58,44.5,44.54,775580.0
2017-04-13 09:50:00,44.54,44.6,44.5,44.6,1488220.0,44.54,44.6,44.5,44.6,1488220.0
2017-04-13 09:55:00,44.59,44.65,44.58,44.62,1170960.0,44.59,44.65,44.58,44.62,1170960.0
2017-04-13 10:00:00,44.63,44.75,44.62,44.68,1282820.0,44.63,44.75,44.62,44.68,1282820.0
2017-04-13 10:05:00,44.68,44.71,44.62,44.63,578740.0,44.68,44.71,44.62,44.63,578740.0
2017-04-13 10:10:00,44.63,44.7,44.62,44.69,536340.0,44.63,44.7,44.62,44.69,536340.0
2017-04-13 10:15:00,44.68,44.7,44.64,44.69,626060.0,44.68,44.7,44.64,44.69,626060.0
2017-04-13 10:20:00,44.7,44.71,44.65,44.71,337720.0,44.7,44.71,44.65,44.71,337720.0
2017-04-13 10:25:00,44.71,44.73,44.65,44.65,492980.0,44.71,44.73,44.65,44.65,492980.0
2017-04-13 10:30:00,44.66,44.66,44.59,44.6,618380.0,44.66,44.66,44.59,44.6,618380.0
2017-04-13 10:35:00,44.61,44.65,44.59,44.65,468240.0,44.61,44.65,44.59,44.65,468240.0
2017-04-13 10:40:00,44.64,44.64,44.62,44.64,199320.0,44.64,44.64,44.62,44.64,199320.0
2017-04-13 10:45:00,44.64,44.64,44.58,44.59,316460.0,44.64,44.64,44.58,44.59,316460.0
2017-04-13 10:50:00,44.58,44.64,44.58,44.63,696160.0,44.58,44.64,44.58,44.63,696160.0
2017-04-13 10:55:00,44.63,44.67,44.62,44.63,530240.0,44.63,44.67,44.62,44.63,530240.0
2017-04-13 11:00:00,44.63,44.68,44.63,44.64,404900.0,44.63,44.68,44.63,44.64,404900.0
2017-04-13 11:05:00,44.64,44.65,44.61,44.65,375740.0,44.64,44.65,44.61,44.65,375740.0
2017-04-13 11:10:00,44.65,44.67,44.64,44.64,199660.0,44.65,44.67,44.64,44.64,199660.0
2017-04-13 11:15:00,44.64,44.65,44.61,44.64,275720.0,44.64,44.65,44.61,44.64,275720.0
2017-04-13 11:20:00,44.63,44.64,44.62,44.64,276920.0,44.63,44.64,44.62,44.64,276920.0
2017-04-13 11:25:00,44.64,44.66,44.63,44.64,196820.0,44.64,44.66,44.63,44.64,196820.0
2017-04-13 11:30:00,44.63,44.66,44.63,44.65,267960.0,44.63,44.66,44.63,44.65,267960.0
2017-04-13 11:35:00,44.64,44.65,44.63,44.65,168260.0,44.64,44.65,44.63,44.65,168260.0
2017-04-13 11:40:00,44.64,44.65,44.61,44.61,184420.0,44.64,44.65,44.61,44.61,184420.0
2017-04-13 11:45:00,44.61,44.61,44.57,44.59,400480.0,44.61,44.61,44.57,44.59,400480.0
2017-04-13 11:50:00,44.59,44.59,44.55,44.55,403160.0,44.59,44.59,44.55,44.55,403160.0
2017-04-13 11:55:00,44.55,44.57,44.54,44.57,618840.0,44.55,44.57,44.54,44.57,618840.0
2017-04-13 12:00:00,44.57,44.57,44.51,44.52,653560.0,44.57,44.57,44.51,44.52,653560.0
2017-04-13 12:05:00,44.51,44.54,44.49,44.52,465040.0,44.51,44.54,44.49,44.52,465040.0
2017-04-13 12:10:00,44.52,44.54,44.51,44.52,493100.0,44.52,44.54,44.51,44.52,493100.0
2017-04-13 12:15:00,44.52,44.56,44.52,44.55,166500.0,44.52,44.56,44.52,44.55,166500.0
2017-04-13 12:20:00,44.55,44.55,44.51,44.51,435280.0,44.55,44.55,44.51,44.51,435280.0
2017-04-13 12:25:00,44.52,44.53,44.51,44.52,443620.0,44.52,44.53,44.51,44.52,443620.0
2017-04-13 12:30:00,44.52,44.53,44.51,44.51,429160.0,44.52,44.53,44.51,44.51,429160.0
2017-04-13 12:35:00,44.51,44.51,44.47,44.49,344680.0,44.51,44.51,44.47,44.49,344680.0
2017-04-13 12:40:00,44.49,44.49,44.45,44.48,568760.0,44.49,44.49,44.45,44.48,568760.0
2017-04-13 12:45:00,44.49,44.49,44.45,44.46,378180.0,44.49,44.49,44.45,44.46,378180.0
2017-04-13 12:50:00,44.46,44.48,44.45,44.46,236140.0,44.46,44.48,44.45,44.46,236140.0
2017-04-13 12:55:00,44.46,44.49,44.45,44.48,423160.0,44.46,44.49,44.45,44.48,423160.0
2017-04-13 13:00:00,44.47,44.48,44.38,44.38,926740.0,44.47,44.48,44.38,44.38,926740.0
2017-04-13 13:05:00,44.39,44.39,44.3,44.34,1052040.0,44.39,44.39,44.3,44.34,1052040.0
2017-04-13 13:10:00,44.35,44.4,44.33,44.36,831440.0,44.35,44.4,44.33,44.36,831440.0
2017-04-13 13:15:00,44.36,44.38,44.33,44.36,387620.0,44.36,44.38,44.33,44.36,387620.0
2017-04-13 13:20:00,44.36,44.38,44.35,44.36,313220.0,44.36,44.38,44.35,44.36,313220.0
2017-04-13 13:25:00,44.36,44.39,44.36,44.39,401060.0,44.36,44.39,44.36,44.39,401060.0
2017-04-13 13:30:00,44.38,44.39,44.37,44.37,396920.0,44.38,44.39,44.37,44.37,396920.0
2017-04-13 13:35:00,44.36,44.37,44.34,44.34,258820.0,44.36,44.37,44.34,44.34,258820.0
2017-04-13 13:40:00,44.34,44.37,44.34,44.35,429780.0,44.34,44.37,44.34,44.35,429780.0
2017-04-13 13:45:00,44.37,44.37,44.27,44.28,808180.0,44.37,44.37,44.27,44.28,808180.0
2017-04-13 13:50:00,44.28,44.32,44.28,44.32,295260.0,44.28,44.32,44.28,44.32,295260.0
2017-04-13 13:55:00,44.32,44.33,44.31,44.32,212720.0,44.32,44.33,44.31,44.32,212720.0
2017-04-13 14:00:00,44.31,44.33,44.3,44.32,389840.0,44.31,44.33,44.3,44.32,389840.0
2017-04-13 14:05:00,44.31,44.35,44.31,44.33,220660.0,44.31,44.35,44.31,44.33,220660.0
2017-04-13 14:10:00,44.34,44.36,44.32,44.32,238140.0,44.34,44.36,44.32,44.32,238140.0
2017-04-13 14:15:00,44.32,44.35,44.32,44.34,224940.0,44.32,44.35,44.32,44.34,224940.0
2017-04-13 14:20:00,44.34,44.36,44.33,44.35,443200.0,44.34,44.36,44.33,44.35,443200.0
2017-04-13 14:25:00,44.35,44.38,44.34,44.37,453820.0,44.35,44.38,44.34,44.37,453820.0
2017-04-13 14:30:00,44.36,44.38,44.36,44.37,258680.0,44.36,44.38,44.36,44.37,258680.0
2017-04-13 14:35:00,44.35,44.36,44.35,44.35,275260.0,44.35,44.36,44.35,44.35,275260.0
2017-04-13 14:40:00,44.35,44.39,44.35,44.39,441440.0,44.35,44.39,44.35,44.39,441440.0
2017-04-13 14:45:00,44.38,44.39,44.36,44.36,298600.0,44.38,44.39,44.36,44.36,298600.0
2017-04-13 14:50:00,44.36,44.39,44.34,44.37,463580.0,44.36,44.39,44.34,44.37,463580.0
2017-04-13 14:55:00,44.36,44.38,44.35,44.38,265840.0,44.36,44.38,44.35,44.38,265840.0
2017-04-13 15:00:00,44.37,44.39,44.37,44.39,269820.0,44.37,44.39,44.37,44.39,269820.0
2017-04-13 15:05:00,44.39,44.41,44.38,44.39,534420.0,44.39,44.41,44.38,44.39,534420.0
2017-04-13 15:10:00,44.38,44.38,44.34,44.34,713500.0,44.38,44.38,44.34,44.34,713500.0
2017-04-13 15:15:00,44.34,44.36,44.31,44.34,952360.0,44.34,44.36,44.31,44.34,952360.0
2017-04-13 15:20:00,44.34,44.36,44.33,44.33,685660.0,44.34,44.36,44.33,44.33,685660.0
2017-04-13 15:25:00,44.33,44.34,44.3,44.3,874420.0,44.33,44.34,44.3,44.3,874420.0
2017-04-13 15:30:00,44.3,44.33,44.29,44.32,822720.0,44.3,44.33,44.29,44.32,822720.0
2017-04-13 15:35:00,44.32,44.32,44.28,44.29,645560.0,44.32,44.32,44.28,44.29,645560.0
2017-04-13 15:40:00,44.29,44.29,44.24,44.25,1227680.0,44.29,44.29,44.24,44.25,1227680.0
2017-04-13 15:45:00,44.25,44.26,44.24,44.25,1366760.0,44.25,44.26,44.24,44.25,1366760.0
2017-04-13 15:50:00,44.25,44.27,44.22,44.26,1180140.0,44.25,44.27,44.22,44.26,1180140.0
2017-04-13 15:55:00,44.26,44.28,44.23,44.23,1720060.0,44.26,44.28,44.23,44.23,1720060.0
2017-04-17 09:30:00,44.38,44.68,44.38,44.68,3409120.0,44.38,44.68,44.38,44.68,3409120.0
2017-04-17 09:35:00,44.68,44.73,44.59,44.64,1979360.0,44.68,44.73,44.59,44.64,1979360.0
2017-04-17 09:40:00,44.63,44.64,44.56,44.57,1283600.0,44.63,44.64,44.56,44.57,1283600.0
2017-04-17 09:45:00,44.6,44.61,44.54,44.54,863180.0,44.6,44.61,44.54,44.54,863180.0
2017-04-17 09:50:00,44.55,44.58,44.52,44.55,1105280.0,44.55,44.58,44.52,44.55,1105280.0
2017-04-17 09:55:00,44.56,44.65,44.55,44.64,806800.0,44.56,44.65,44.55,44.64,806800.0
2017-04-17 10:00:00,44.64,44.68,44.61,44.67,663200.0,44.64,44.68,44.61,44.67,663200.0
2017-04-17 10:05:00,44.67,44.67,44.62,44.66,643560.0,44.67,44.67,44.62,44.66,643560.0
2017-04-17 10:10:00,44.67,44.68,44.63,44.65,581060.0,44.67,44.68,44.63,44.65,581060.0
2017-04-17 10:15:00,44.65,44.74,44.65,44.73,1126940.0,44.65,44.74,44.65,44.73,1126940.0
2017-04-17 10:20:00,44.72,44.74,44.71,44.72,614700.0,44.72,44.74,44.71,44.72,614700.0
2017-04-17 10:25:00,44.71,44.72,44.68,44.68,520920.0,44.71,44.72,44.68,44.68,520920.0
2017-04-17 10:30:00,44.69,44.72,44.69,44.69,314140.0,44.69,44.72,44.69,44.69,314140.0
2017-04-17 10:35:00,44.7,44.7,44.63,44.68,329440.0,44.7,44.7,44.63,44.68,329440.0
2017-04-17 10:40:00,44.69,44.69,44.63,44.63,251440.0,44.69,44.69,44.63,44.63,251440.0
2017-04-17 10:45:00,44.63,44.68,44.63,44.65,243820.0,44.63,44.68,44.63,44.65,243820.0
2017-04-17 10:50:00,44.65,44.69,44.65,44.67,266740.0,44.65,44.69,44.65,44.67,266740.0
2017-04-17 10:55:00,44.68,44.72,44.68,44.7,244440.0,44.68,44.72,44.68,44.7,244440.0
2017-04-17 11:00:00,44.7,44.71,44.68,44.7,253340.0,44.7,44.71,44.68,44.7,253340.0
2017-04-17 11:05:00,44.7,44.7,44.68,44.69,186600.0,44.7,44.7,44.68,44.69,186600.0
2017-04-17 11:10:00,44.69,44.72,44.68,44.71,172560.0,44.69,44.72,44.68,44.71,172560.0
2017-04-17 11:15:00,44.72,44.77,44.7,44.75,574960.0,44.72,44.77,44.7,44.75,574960.0
2017-04-17 11:20:00,44.76,44.77,44.73,44.75,333300.0,44.76,44.77,44.73,44.75,333300.0
2017-04-17 11:25:00,44.75,44.81,44.75,44.78,665280.0,44.75,44.81,44.75,44.78,665280.0
2017-04-17 11:30:00,44.8,44.85,44.8,44.8,476140.0,44.8,44.85,44.8,44.8,476140.0
2017-04-17 11:35:00,44.82,44.84,44.78,44.79,435860.0,44.82,44.84,44.78,44.79,435860.0
2017-04-17 11:40:00,44.8,44.82,44.78,44.8,233180.0,44.8,44.82,44.78,44.8,233180.0
2017-04-17 11:45:00,44.81,44.82,44.77,44.78,211920.0,44.81,44.82,44.77,44.78,211920.0
2017-04-17 11:50:00,44.78,44.8,44.76,44.76,253680.0,44.78,44.8,44.76,44.76,253680.0
2017-04-17 11:55:00,44.76,44.77,44.74,44.76,278500.0,44.76,44.77,44.74,44.76,278500.0
2017-04-17 12:00:00,44.76,44.77,44.75,44.77,112480.0,44.76,44.77,44.75,44.77,112480.0
2017-04-17 12:05:00,44.77,44.78,44.76,44.77,112380.0,44.77,44.78,44.76,44.77,112380.0
2017-04-17 12:10:00,44.78,44.79,44.77,44.78,138180.0,44.78,44.79,44.77,44.78,138180.0
2017-04-17 12:15:00,44.78,44.81,44.78,44.81,213280.0,44.78,44.81,44.78,44.81,213280.0
2017-04-17 12:20:00,44.8,44.84,44.8,44.83,301760.0,44.8,44.84,44.8,44.83,301760.0
2017-04-17 12:25:00,44.83,44.83,44.81,44.83,177700.0,44.83,44.83,44.81,44.83,177700.0
2017-04-17 12:30:00,44.82,44.84,44.82,44.83,159180.0,44.82,44.84,44.82,44.83,159180.0
2017-04-17 12:35:00,44.82,44.83,44.8,44.83,159460.0,44.82,44.83,44.8,44.83,159460.0
2017-04-17 12:40:00,44.83,44.85,44.82,44.85,214760.0,44.83,44.85,44.82,44.85,214760.0
2017-04-17 12:45:00,44.85,44.86,44.82,44.83,314180.0,44.85,44.86,44.82,44.83,314180.0
2017-04-17 12:50:00,44.83,44.84,44.82,44.84,141800.0,44.83,44.84,44.82,44.84,141800.0
2017-04-17 12:55:00,44.84,44.86,44.84,44.86,169900.0,44.84,44.86,44.84,44.86,169900.0
2017-04-17 13:00:00,44.86,44.89,44.85,44.88,439920.0,44.86,44.89,44.85,44.88,439920.0
2017-04-17 13:05:00,44.88,44.89,44.87,44.88,252780.0,44.88,44.89,44.87,44.88,252780.0
2017-04-17 13:10:00,44.89,44.9,44.87,44.89,219180.0,44.89,44.9,44.87,44.89,219180.0
2017-04-17 13:15:00,44.9,44.91,44.88,44.89,223080.0,44.9,44.91,44.88,44.89,223080.0
2017-04-17 13:20:00,44.89,44.9,44.89,44.9,121620.0,44.89,44.9,44.89,44.9,121620.0
2017-04-17 13:25:00,44.89,44.94,44.89,44.92,396840.0,44.89,44.94,44.89,44.92,396840.0
2017-04-17 13:30:00,44.92,44.95,44.91,44.92,346960.0,44.92,44.95,44.91,44.92,346960.0
2017-04-17 13:35:00,44.92,44.93,44.89,44.93,328420.0,44.92,44.93,44.89,44.93,328420.0
2017-04-17 13:40:00,44.93,44.93,44.86,44.88,315460.0,44.93,44.93,44.86,44.88,315460.0
2017-04-17 13:45:00,44.88,44.92,44.88,44.92,233280.0,44.88,44.92,44.88,44.92,233280.0
2017-04-17 13:50:00,44.92,44.92,44.9,44.91,142040.0,44.92,44.92,44.9,44.91,142040.0
2017-04-17 13:55:00,44.91,44.94,44.91,44.94,205800.0,44.91,44.94,44.91,44.94,205800.0
2017-04-17 14:00:00,44.94,44.97,44.93,44.97,314120.0,44.94,44.97,44.93,44.97,314120.0
2017-04-17 14:05:00,44.96,44.97,44.91,44.92,449300.0,44.96,44.97,44.91,44.92,449300.0
2017-04-17 14:10:00,44.93,44.94,44.93,44.93,166360.0,44.93,44.94,44.93,44.93,166360.0
2017-04-17 14:15:00,44.94,44.95,44.9,44.91,407360.0,44.94,44.95,44.9,44.91,407360.0
2017-04-17 14:20:00,44.91,44.94,44.9,44.93,322440.0,44.91,44.94,44.9,44.93,322440.0
2017-04-17 14:25:00,44.94,44.94,44.91,44.91,123220.0,44.94,44.94,44.91,44.91,123220.0
2017-04-17 14:30:00,44.91,44.94,44.9,44.94,378820.0,44.91,44.94,44.9,44.94,378820.0
2017-04-17 14:35:00,44.93,44.95,44.92,44.95,290640.0,44.93,44.95,44.92,44.95,290640.0
2017-04-17 14:40:00,44.94,44.97,44.94,44.96,349800.0,44.94,44.97,44.94,44.96,349800.0
2017-04-17 14:45:00,44.97,45.0,44.97,44.97,874920.0,44.97,45.0,44.97,44.97,874920.0
2017-04-17 14:50:00,44.96,45.0,44.96,45.0,434040.0,44.96,45.0,44.96,45.0,434040.0
2017-04-17 14:55:00,44.99,45.0,44.94,44.96,559940.0,44.99,45.0,44.94,44.96,559940.0
2017-04-17 15:00:00,44.96,44.97,44.94,44.97,334920.0,44.96,44.97,44.94,44.97,334920.0
2017-04-17 15:05:00,44.95,44.98,44.95,44.97,400960.0,44.95,44.98,44.95,44.97,400960.0
2017-04-17 15:10:00,44.98,45.0,44.97,44.99,338580.0,44.98,45.0,44.97,44.99,338580.0
2017-04-17 15:15:00,44.99,45.05,44.98,45.04,897520.0,44.99,45.05,44.98,45.04,897520.0
2017-04-17 15:20:00,45.04,45.05,45.01,45.04,463380.0,45.04,45.05,45.01,45.04,463380.0
2017-04-17 15:25:00,45.03,45.09,45.03,45.06,806820.0,45.03,45.09,45.03,45.06,806820.0
2017-04-17 15:30:00,45.06,45.07,45.03,45.04,830020.0,45.06,45.07,45.03,45.04,830020.0
2017-04-17 15:35:00,45.04,45.06,45.03,45.05,617520.0,45.04,45.06,45.03,45.05,617520.0
2017-04-17 15:40:00,45.05,45.07,45.04,45.05,588060.0,45.05,45.07,45.04,45.05,588060.0
2017-04-17 15:45:00,45.05,45.09,45.05,45.08,737660.0,45.05,45.09,45.05,45.08,737660.0
2017-04-17 15:50:00,45.09,45.11,45.06,45.11,1144200.0,45.09,45.11,45.06,45.11,1144200.0
2017-04-17 15:55:00,45.11,45.12,45.08,45.1,1846400.0,45.11,45.12,45.08,45.1,1846400.0
2017-04-18 09:30:00,45.05,45.35,45.04,45.35,5213680.0,45.05,45.35,45.04,45.35,5213680.0
2017-04-18 09:35:00,45.35,45.41,45.27,45.34,2615440.0,45.35,45.41,45.27,45.34,2615440.0
2017-04-18 09:40:00,45.34,45.48,45.3,45.48,2421840.0,45.34,45.48,45.3,45.48,2421840.0
2017-04-18 09:45:00,45.48,45.48,45.41,45.44,1642120.0,45.48,45.48,45.41,45.44,1642120.0
2017-04-18 09:50:00,45.45,45.45,45.22,45.36,1722180.0,45.45,45.45,45.22,45.36,1722180.0
2017-04-18 09:55:00,45.37,45.42,45.36,45.42,926360.0,45.37,45.42,45.36,45.42,926360.0
2017-04-18 10:00:00,45.41,45.43,45.26,45.28,1073960.0,45.41,45.43,45.26,45.28,1073960.0
2017-04-18 10:05:00,45.28,45.32,45.24,45.28,767080.0,45.28,45.32,45.24,45.28,767080.0
2017-04-18 10:10:00,45.28,45.33,45.2,45.24,643500.0,45.28,45.33,45.2,45.24,643500.0
2017-04-18 10:15:00,45.23,45.25,45.1,45.13,838660.0,45.23,45.25,45.1,45.13,838660.0
2017-04-18 10:20:00,45.13,45.15,45.08,45.14,965420.0,45.13,45.15,45.08,45.14,965420.0
2017-04-18 10:25:00,45.14,45.2,45.13,45.18,459820.0,45.14,45.2,45.13,45.18,459820.0
2017-04-18 10:30:00,45.17,45.21,45.14,45.21,495020.0,45.17,45.21,45.14,45.21,495020.0
2017-04-18 10:35:00,45.2,45.26,45.19,45.25,440640.0,45.2,45.26,45.19,45.25,440640.0
2017-04-18 10:40:00,45.26,45.28,45.23,45.26,310260.0,45.26,45.28,45.23,45.26,310260.0
2017-04-18 10:45:00,45.27,45.28,45.24,45.24,211320.0,45.27,45.28,45.24,45.24,211320.0
2017-04-18 10:50:00,45.24,45.24,45.2,45.21,254200.0,45.24,45.24,45.2,45.21,254200.0
2017-04-18 10:55:00,45.2,45.22,45.19,45.22,272340.0,45.2,45.22,45.19,45.22,272340.0
2017-04-18 11:00:00,45.22,45.23,45.15,45.18,320460.0,45.22,45.23,45.15,45.18,320460.0
2017-04-18 11:05:00,45.18,45.25,45.17,45.25,236780.0,45.18,45.25,45.17,45.25,236780.0
2017-04-18 11:10:00,45.24,45.36,45.24,45.34,1050860.0,45.24,45.36,45.24,45.34,1050860.0
2017-04-18 11:15:00,45.34,45.35,45.27,45.31,509360.0,45.34,45.35,45.27,45.31,509360.0
2017-04-18 11:20:00,45.31,45.31,45.28,45.3,349900.0,45.31,45.31,45.28,45.3,349900.0
2017-04-18 11:25:00,45.3,45.35,45.3,45.31,290620.0,45.3,45.35,45.3,45.31,290620.0
2017-04-18 11:30:00,45.31,45.31,45.21,45.21,429840.0,45.31,45.31,45.21,45.21,429840.0
2017-04-18 11:35:00,45.22,45.22,45.16,45.17,596900.0,45.22,45.22,45.16,45.17,596900.0
2017-04-18 11:40:00,45.17,45.21,45.16,45.17,349380.0,45.17,45.21,45.16,45.17,349380.0
2017-04-18 11:45:00,45.18,45.2,45.16,45.2,195760.0,45.18,45.2,45.16,45.2,195760.0
2017-04-18 11:50:00,45.2,45.21,45.18,45.18,179860.0,45.2,45.21,45.18,45.18,179860.0
2017-04-18 11:55:00,45.19,45.2,45.11,45.12,348040.0,45.19,45.2,45.11,45.12,348040.0
2017-04-18 12:00:00,45.11,45.12,45.05,45.11,800320.0,45.11,45.12,45.05,45.11,800320.0
2017-04-18 12:05:00,45.12,45.14,45.11,45.12,263900.0,45.12,45.14,45.11,45.12,263900.0
2017-04-18 12:10:00,45.13,45.13,45.12,45.13,279200.0,45.13,45.13,45.12,45.13,279200.0
2017-04-18 12:15:00,45.13,45.14,45.09,45.1,234300.0,45.13,45.14,45.09,45.1,234300.0
2017-04-18 12:20:00,45.11,45.19,45.11,45.18,348260.0,45.11,45.19,45.11,45.18,348260.0
2017-04-18 12:25:00,45.17,45.19,45.17,45.19,264120.0,45.17,45.19,45.17,45.19,264120.0
2017-04-18 12:30:00,45.18,45.19,45.12,45.13,459060.0,45.18,45.19,45.12,45.13,459060.0
2017-04-18 12:35:00,45.12,45.15,45.1,45.13,232760.0,45.12,45.15,45.1,45.13,232760.0
2017-04-18 12:40:00,45.12,45.15,45.12,45.14,266680.0,45.12,45.15,45.12,45.14,266680.0
2017-04-18 12:45:00,45.14,45.14,45.09,45.12,239840.0,45.14,45.14,45.09,45.12,239840.0
2017-04-18 12:50:00,45.13,45.16,45.11,45.13,160420.0,45.13,45.16,45.11,45.13,160420.0
2017-04-18 12:55:00,45.12,45.15,45.12,45.13,138160.0,45.12,45.15,45.12,45.13,138160.0
2017-04-18 13:00:00,45.12,45.13,45.08,45.1,264820.0,45.12,45.13,45.08,45.1,264820.0
2017-04-18 13:05:00,45.1,45.11,45.08,45.1,209780.0,45.1,45.11,45.08,45.1,209780.0
2017-04-18 13:10:00,45.11,45.14,45.1,45.12,311140.0,45.11,45.14,45.1,45.12,311140.0
2017-04-18 13:15:00,45.13,45.13,45.1,45.12,224980.0,45.13,45.13,45.1,45.12,224980.0
2017-04-18 13:20:00,45.11,45.14,45.11,45.12,111600.0,45.11,45.14,45.11,45.12,111600.0
2017-04-18 13:25:00,45.12,45.15,45.12,45.14,402140.0,45.12,45.15,45.12,45.14,402140.0
2017-04-18 13:30:00,45.15,45.17,45.13,45.17,160440.0,45.15,45.17,45.13,45.17,160440.0
2017-04-18 13:35:00,45.16,45.17,45.15,45.15,143020.0,45.16,45.17,45.15,45.15,143020.0
2017-04-18 13:40:00,45.16,45.17,45.15,45.16,136920.0,45.16,45.17,45.15,45.16,136920.0
2017-04-18 13:45:00,45.15,45.16,45.14,45.15,143940.0,45.15,45.16,45.14,45.15,143940.0
2017-04-18 13:50:00,45.16,45.17,45.14,45.16,73880.0,45.16,45.17,45.14,45.16,73880.0
2017-04-18 13:55:00,45.15,45.17,45.15,45.17,124680.0,45.15,45.17,45.15,45.17,124680.0
2017-04-18 14:00:00,45.17,45.23,45.17,45.22,382460.0,45.17,45.23,45.17,45.22,382460.0
2017-04-18 14:05:00,45.23,45.25,45.22,45.24,386000.0,45.23,45.25,45.22,45.24,386000.0
2017-04-18 14:10:00,45.24,45.26,45.23,45.24,201380.0,45.24,45.26,45.23,45.24,201380.0
2017-04-18 14:15:00,45.24,45.28,45.24,45.27,247560.0,45.24,45.28,45.24,45.27,247560.0
2017-04-18 14:20:00,45.26,45.27,45.21,45.21,297400.0,45.26,45.27,45.21,45.21,297400.0
2017-04-18 14:25:00,45.21,45.24,45.21,45.24,131860.0,45.21,45.24,45.21,45.24,131860.0
2017-04-18 14:30:00,45.24,45.27,45.23,45.26,173620.0,45.24,45.27,45.23,45.26,173620.0
2017-04-18 14:35:00,45.27,45.29,45.24,45.24,222160.0,45.27,45.29,45.24,45.24,222160.0
2017-04-18 14:40:00,45.24,45.24,45.19,45.19,369900.0,45.24,45.24,45.19,45.19,369900.0
2017-04-18 14:45:00,45.19,45.19,45.16,45.18,282200.0,45.19,45.19,45.16,45.18,282200.0
2017-04-18 14:50:00,45.17,45.21,45.17,45.21,234800.0,45.17,45.21,45.17,45.21,234800.0
2017-04-18 14:55:00,45.21,45.21,45.19,45.2,233280.0,45.21,45.21,45.19,45.2,233280.0
2017-04-18 15:00:00,45.21,45.22,45.17,45.18,164580.0,45.21,45.22,45.17,45.18,164580.0
2017-04-18 15:05:00,45.18,45.2,45.18,45.19,162540.0,45.18,45.2,45.18,45.19,162540.0
2017-04-18 15:10:00,45.19,45.19,45.14,45.16,315980.0,45.19,45.19,45.14,45.16,315980.0
2017-04-18 15:15:00,45.17,45.24,45.16,45.24,347100.0,45.17,45.24,45.16,45.24,347100.0
2017-04-18 15:20:00,45.24,45.26,45.19,45.24,547800.0,45.24,45.26,45.19,45.24,547800.0
2017-04-18 15:25:00,45.24,45.24,45.21,45.21,161520.0,45.24,45.24,45.21,45.21,161520.0
2017-04-18 15:30:00,45.2,45.23,45.19,45.22,286900.0,45.2,45.23,45.19,45.22,286900.0
2017-04-18 15:35:00,45.22,45.24,45.19,45.2,391180.0,45.22,45.24,45.19,45.2,391180.0
2017-04-18 15:40:00,45.21,45.24,45.2,45.22,519740.0,45.21,45.24,45.2,45.22,519740.0
2017-04-18 15:45:00,45.22,45.24,45.2,45.23,714940.0,45.22,45.24,45.2,45.23,714940.0
2017-04-18 15:50:00,45.23,45.24,45.21,45.21,480860.0,45.23,45.24,45.21,45.21,480860.0
2017-04-18 15:55:00,45.22,45.23,45.17,45.19,1078320.0,45.22,45.23,45.17,45.19,1078320.0
2017-04-19 09:30:00,45.38,45.52,45.38,45.42,2895100.0,45.38,45.52,45.38,45.42,2895100.0
2017-04-19 09:35:00,45.42,45.44,45.3,45.39,1270680.0,45.42,45.44,45.3,45.39,1270680.0
2017-04-19 09:40:00,45.4,45.41,45.3,45.31,966780.0,45.4,45.41,45.3,45.31,966780.0
2017-04-19 09:45:00,45.31,45.34,45.22,45.31,1034520.0,45.31,45.34,45.22,45.31,1034520.0
2017-04-19 09:50:00,45.3,45.35,45.25,45.32,785180.0,45.3,45.35,45.25,45.32,785180.0
2017-04-19 09:55:00,45.33,45.39,45.32,45.36,673120.0,45.33,45.39,45.32,45.36,673120.0
2017-04-19 10:00:00,45.37,45.38,45.34,45.35,502500.0,45.37,45.38,45.34,45.35,502500.0
2017-04-19 10:05:00,45.36,45.36,45.27,45.29,496200.0,45.36,45.36,45.27,45.29,496200.0
2017-04-19 10:10:00,45.28,45.29,45.22,45.26,485740.0,45.28,45.29,45.22,45.26,485740.0
2017-04-19 10:15:00,45.27,45.27,45.21,45.21,351060.0,45.27,45.27,45.21,45.21,351060.0
2017-04-19 10:20:00,45.21,45.24,45.2,45.21,475200.0,45.21,45.24,45.2,45.21,475200.0
2017-04-19 10:25:00,45.21,45.24,45.2,45.23,460680.0,45.21,45.24,45.2,45.23,460680.0
2017-04-19 10:30:00,45.24,45.28,45.24,45.27,447980.0,45.24,45.28,45.24,45.27,447980.0
2017-04-19 10:35:00,45.27,45.3,45.24,45.25,313380.0,45.27,45.3,45.24,45.25,313380.0
2017-04-19 10:40:00,45.25,45.28,45.23,45.26,300840.0,45.25,45.28,45.23,45.26,300840.0
2017-04-19 10:45:00,45.25,45.26,45.23,45.23,231920.0,45.25,45.26,45.23,45.23,231920.0
2017-04-19 10:50:00,45.23,45.28,45.23,45.26,142720.0,45.23,45.28,45.23,45.26,142720.0
2017-04-19 10:55:00,45.26,45.31,45.25,45.3,215960.0,45.26,45.31,45.25,45.3,215960.0
2017-04-19 11:00:00,45.29,45.33,45.29,45.29,324700.0,45.29,45.33,45.29,45.29,324700.0
2017-04-19 11:05:00,45.29,45.35,45.29,45.35,409020.0,45.29,45.35,45.29,45.35,409020.0
2017-04-19 11:10:00,45.35,45.36,45.33,45.35,615480.0,45.35,45.36,45.33,45.35,615480.0
2017-04-19 11:15:00,45.36,45.38,45.34,45.34,519300.0,45.36,45.38,45.34,45.34,519300.0
2017-04-19 11:20:00,45.35,45.39,45.34,45.39,246560.0,45.35,45.39,45.34,45.39,246560.0
2017-04-19 11:25:00,45.39,45.43,45.38,45.42,562560.0,45.39,45.43,45.38,45.42,562560.0
2017-04-19 11:30:00,45.42,45.43,45.36,45.36,474300.0,45.42,45.43,45.36,45.36,474300.0
2017-04-19 11:35:00,45.36,45.39,45.36,45.37,323120.0,45.36,45.39,45.36,45.37,323120.0
2017-04-19 11:40:00,45.36,45.39,45.33,45.35,421940.0,45.36,45.39,45.33,45.35,421940.0
2017-04-19 11:45:00,45.36,45.37,45.33,45.33,381160.0,45.36,45.37,45.33,45.33,381160.0
2017-04-19 11:50:00,45.33,45.34,45.32,45.32,162400.0,45.33,45.34,45.32,45.32,162400.0
2017-04-19 11:55:00,45.33,45.33,45.28,45.28,344560.0,45.33,45.33,45.28,45.28,344560.0
2017-04-19 12:00:00,45.28,45.29,45.24,45.25,501440.0,45.28,45.29,45.24,45.25,501440.0
2017-04-19 12:05:00,45.25,45.3,45.22,45.28,654100.0,45.25,45.3,45.22,45.28,654100.0
2017-04-19 12:10:00,45.28,45.29,45.26,45.27,237220.0,45.28,45.29,45.26,45.27,237220.0
2017-04-19 12:15:00,45.26,45.29,45.24,45.27,229560.0,45.26,45.29,45.24,45.27,229560.0
2017-04-19 12:20:00,45.27,45.28,45.24,45.26,427580.0,45.27,45.28,45.24,45.26,427580.0
2017-04-19 12:25:00,45.27,45.27,45.24,45.24,254060.0,45.27,45.27,45.24,45.24,254060.0
2017-04-19 12:30:00,45.24,45.27,45.24,45.27,346680.0,45.24,45.27,45.24,45.27,346680.0
2017-04-19 12:35:00,45.27,45.28,45.24,45.26,245080.0,45.27,45.28,45.24,45.26,245080.0
2017-04-19 12:40:00,45.26,45.26,45.23,45.23,253640.0,45.26,45.26,45.23,45.23,253640.0
2017-04-19 12:45:00,45.23,45.24,45.22,45.24,294980.0,45.23,45.24,45.22,45.24,294980.0
2017-04-19 12:50:00,45.23,45.25,45.22,45.24,211040.0,45.23,45.25,45.22,45.24,211040.0
2017-04-19 12:55:00,45.24,45.26,45.24,45.24,228040.0,45.24,45.26,45.24,45.24,228040.0
2017-04-19 13:00:00,45.24,45.24,45.2,45.22,426280.0,45.24,45.24,45.2,45.22,426280.0
2017-04-19 13:05:00,45.21,45.22,45.16,45.17,512040.0,45.21,45.22,45.16,45.17,512040.0
2017-04-19 13:10:00,45.17,45.18,45.13,45.16,609440.0,45.17,45.18,45.13,45.16,609440.0
2017-04-19 13:15:00,45.16,45.2,45.16,45.19,220860.0,45.16,45.2,45.16,45.19,220860.0
2017-04-19 13:20:00,45.19,45.23,45.18,45.2,262560.0,45.19,45.23,45.18,45.2,262560.0
2017-04-19 13:25:00,45.2,45.2,45.17,45.17,190580.0,45.2,45.2,45.17,45.17,190580.0
2017-04-19 13:30:00,45.17,45.17,45.14,45.16,385720.0,45.17,45.17,45.14,45.16,385720.0
2017-04-19 13:35:00,45.16,45.19,45.15,45.19,223480.0,45.16,45.19,45.15,45.19,223480.0
2017-04-19 13:40:00,45.19,45.19,45.15,45.15,384460.0,45.19,45.19,45.15,45.15,384460.0
2017-04-19 13:45:00,45.15,45.15,45.12,45.14,564260.0,45.15,45.15,45.12,45.14,564260.0
2017-04-19 13:50:00,45.14,45.16,45.13,45.15,478500.0,45.14,45.16,45.13,45.15,478500.0
2017-04-19 13:55:00,45.15,45.15,45.08,45.08,596000.0,45.15,45.15,45.08,45.08,596000.0
2017-04-19 14:00:00,45.08,45.15,45.08,45.13,509040.0,45.08,45.15,45.08,45.13,509040.0
2017-04-19 14:05:00,45.13,45.13,45.1,45.11,188080.0,45.13,45.13,45.1,45.11,188080.0
2017-04-19 14:10:00,45.11,45.12,45.06,45.07,610820.0,45.11,45.12,45.06,45.07,610820.0
2017-04-19 14:15:00,45.07,45.07,45.0,45.03,881380.0,45.07,45.07,45.0,45.03,881380.0
2017-04-19 14:20:00,45.03,45.06,45.03,45.05,383080.0,45.03,45.06,45.03,45.05,383080.0
2017-04-19 14:25:00,45.05,45.1,45.04,45.08,437920.0,45.05,45.1,45.04,45.08,437920.0
2017-04-19 14:30:00,45.08,45.09,45.06,45.08,224420.0,45.08,45.09,45.06,45.08,224420.0
2017-04-19 14:35:00,45.09,45.09,45.06,45.06,374260.0,45.09,45.09,45.06,45.06,374260.0
2017-04-19 14:40:00,45.06,45.07,45.04,45.04,259860.0,45.06,45.07,45.04,45.04,259860.0
2017-04-19 14:45:00,45.04,45.05,45.0,45.0,522640.0,45.04,45.05,45.0,45.0,522640.0
2017-04-19 14:50:00,45.0,45.01,44.96,45.0,682760.0,45.0,45.01,44.96,45.0,682760.0
2017-04-19 14:55:00,45.0,45.01,44.96,44.96,366400.0,45.0,45.01,44.96,44.96,366400.0
2017-04-19 15:00:00,44.96,44.99,44.94,44.96,718400.0,44.96,44.99,44.94,44.96,718400.0
2017-04-19 15:05:00,44.96,45.01,44.95,45.01,431300.0,44.96,45.01,44.95,45.01,431300.0
2017-04-19 15:10:00,45.01,45.02,44.96,44.96,380020.0,45.01,45.02,44.96,44.96,380020.0
2017-04-19 15:15:00,44.97,44.99,44.95,44.98,391240.0,44.97,44.99,44.95,44.98,391240.0
2017-04-19 15:20:00,44.97,44.98,44.96,44.97,270080.0,44.97,44.98,44.96,44.97,270080.0
2017-04-19 15:25:00,44.97,44.98,44.88,44.9,869580.0,44.97,44.98,44.88,44.9,869580.0
2017-04-19 15:30:00,44.89,44.92,44.89,44.9,741940.0,44.89,44.92,44.89,44.9,741940.0
2017-04-19 15:35:00,44.9,44.94,44.9,44.94,689700.0,44.9,44.94,44.9,44.94,689700.0
2017-04-19 15:40:00,44.93,44.96,44.91,44.92,750500.0,44.93,44.96,44.91,44.92,750500.0
2017-04-19 15:45:00,44.92,44.92,44.87,44.87,537700.0,44.92,44.92,44.87,44.87,537700.0
2017-04-19 15:50:00,44.87,44.91,44.87,44.91,999640.0,44.87,44.91,44.87,44.91,999640.0
2017-04-19 15:55:00,44.91,44.98,44.91,44.95,2023520.0,44.91,44.98,44.91,44.95,2023520.0
2017-04-20 09:30:00,44.99,45.14,44.91,45.14,2932240.0,44.99,45.14,44.91,45.14,2932240.0
2017-04-20 09:35:00,45.12,45.17,45.06,45.11,1381800.0,45.12,45.17,45.06,45.11,1381800.0
2017-04-20 09:40:00,45.11,45.12,45.01,45.07,985060.0,45.11,45.12,45.01,45.07,985060.0
2017-04-20 09:45:00,45.08,45.09,44.96,44.98,780540.0,45.08,45.09,44.96,44.98,780540.0
2017-04-20 09:50:00,44.98,45.03,44.86,44.92,1313960.0,44.98,45.03,44.86,44.92,1313960.0
2017-04-20 09:55:00,44.93,44.96,44.81,44.88,970960.0,44.93,44.96,44.81,44.88,970960.0
2017-04-20 10:00:00,44.89,45.04,44.87,44.99,963900.0,44.89,45.04,44.87,44.99,963900.0
2017-04-20 10:05:00,45.0,45.08,44.96,45.05,685240.0,45.0,45.08,44.96,45.05,685240.0
2017-04-20 10:10:00,45.06,45.13,45.05,45.09,1036300.0,45.06,45.13,45.05,45.09,1036300.0
2017-04-20 10:15:00,45.09,45.09,45.02,45.04,472620.0,45.09,45.09,45.02,45.04,472620.0
2017-04-20 10:20:00,45.04,45.08,45.04,45.04,407640.0,45.04,45.08,45.04,45.04,407640.0
2017-04-20 10:25:00,45.05,45.06,45.01,45.01,408400.0,45.05,45.06,45.01,45.01,408400.0
2017-04-20 10:30:00,45.02,45.03,44.95,44.96,598520.0,45.02,45.03,44.95,44.96,598520.0
2017-04-20 10:35:00,44.95,44.98,44.91,44.93,736440.0,44.95,44.98,44.91,44.93,736440.0
2017-04-20 10:40:00,44.93,45.02,44.93,44.99,438480.0,44.93,45.02,44.93,44.99,438480.0
2017-04-20 10:45:00,44.99,45.07,44.99,45.06,542200.0,44.99,45.07,44.99,45.06,542200.0
2017-04-20 10:50:00,45.06,45.08,45.03,45.05,517520.0,45.06,45.08,45.03,45.05,517520.0
2017-04-20 10:55:00,45.05,45.09,45.02,45.08,711860.0,45.05,45.09,45.02,45.08,711860.0
2017-04-20 11:00:00,45.09,45.1,45.06,45.08,401560.0,45.09,45.1,45.06,45.08,401560.0
2017-04-20 11:05:00,45.07,45.12,45.06,45.11,741000.0,45.07,45.12,45.06,45.11,741000.0
2017-04-20 11:10:00,45.12,45.13,45.08,45.09,356180.0,45.12,45.13,45.08,45.09,356180.0
2017-04-20 11:15:00,45.1,45.1,45.06,45.1,427740.0,45.1,45.1,45.06,45.1,427740.0
2017-04-20 11:20:00,45.1,45.1,45.07,45.07,347980.0,45.1,45.1,45.07,45.07,347980.0
2017-04-20 11:25:00,45.08,45.1,45.06,45.1,481980.0,45.08,45.1,45.06,45.1,481980.0
2017-04-20 11:30:00,45.09,45.1,45.07,45.09,195720.0,45.09,45.1,45.07,45.09,195720.0
2017-04-20 11:35:00,45.09,45.1,45.03,45.03,317940.0,45.09,45.1,45.03,45.03,317940.0
2017-04-20 11:40:00,45.04,45.07,45.03,45.04,292680.0,45.04,45.07,45.03,45.04,292680.0
2017-04-20 11:45:00,45.06,45.06,44.97,45.04,563100.0,45.06,45.06,44.97,45.04,563100.0
2017-04-20 11:50:00,45.04,45.05,45.01,45.01,350120.0,45.04,45.05,45.01,45.01,350120.0
2017-04-20 11:55:00,45.02,45.06,45.0,45.01,228140.0,45.02,45.06,45.0,45.01,228140.0
2017-04-20 12:00:00,45.02,45.1,45.02,45.09,467680.0,45.02,45.1,45.02,45.09,467680.0
2017-04-20 12:05:00,45.09,45.15,45.09,45.14,750860.0,45.09,45.15,45.09,45.14,750860.0
2017-04-20 12:10:00,45.14,45.17,45.12,45.15,619080.0,45.14,45.17,45.12,45.15,619080.0
2017-04-20 12:15:00,45.15,45.15,45.11,45.13,476560.0,45.15,45.15,45.11,45.13,476560.0
2017-04-20 12:20:00,45.14,45.17,45.13,45.15,255880.0,45.14,45.17,45.13,45.15,255880.0
2017-04-20 12:25:00,45.15,45.17,45.14,45.17,466720.0,45.15,45.17,45.14,45.17,466720.0
2017-04-20 12:30:00,45.17,45.19,45.16,45.18,654960.0,45.17,45.19,45.16,45.18,654960.0
2017-04-20 12:35:00,45.19,45.21,45.17,45.21,412400.0,45.19,45.21,45.17,45.21,412400.0
2017-04-20 12:40:00,45.21,45.25,45.21,45.23,826860.0,45.21,45.25,45.21,45.23,826860.0
2017-04-20 12:45:00,45.23,45.26,45.23,45.24,607120.0,45.23,45.26,45.23,45.24,607120.0
2017-04-20 12:50:00,45.24,45.27,45.23,45.24,659140.0,45.24,45.27,45.23,45.24,659140.0
2017-04-20 12:55:00,45.23,45.24,45.19,45.19,336080.0,45.23,45.24,45.19,45.19,336080.0
2017-04-20 13:00:00,45.19,45.24,45.19,45.23,165340.0,45.19,45.24,45.19,45.23,165340.0
2017-04-20 13:05:00,45.23,45.25,45.2,45.21,239380.0,45.23,45.25,45.2,45.21,239380.0
2017-04-20 13:10:00,45.21,45.23,45.2,45.22,160300.0,45.21,45.23,45.2,45.22,160300.0
2017-04-20 13:15:00,45.22,45.22,45.18,45.18,247340.0,45.22,45.22,45.18,45.18,247340.0
2017-04-20 13:20:00,45.18,45.2,45.18,45.19,182680.0,45.18,45.2,45.18,45.19,182680.0
2017-04-20 13:25:00,45.19,45.21,45.18,45.18,436880.0,45.19,45.21,45.18,45.18,436880.0
2017-04-20 13:30:00,45.19,45.21,45.18,45.2,118000.0,45.19,45.21,45.18,45.2,118000.0
2017-04-20 13:35:00,45.21,45.22,45.19,45.21,213400.0,45.21,45.22,45.19,45.21,213400.0
2017-04-20 13:40:00,45.21,45.22,45.2,45.21,193420.0,45.21,45.22,45.2,45.21,193420.0
2017-04-20 13:45:00,45.21,45.24,45.21,45.23,308340.0,45.21,45.24,45.21,45.23,308340.0
2017-04-20 13:50:00,45.23,45.24,45.22,45.23,223640.0,45.23,45.24,45.22,45.23,223640.0
2017-04-20 13:55:00,45.23,45.24,45.21,45.21,241120.0,45.23,45.24,45.21,45.21,241120.0
2017-04-20 14:00:00,45.22,45.23,45.2,45.21,160600.0,45.22,45.23,45.2,45.21,160600.0
2017-04-20 14:05:00,45.21,45.23,45.21,45.21,272840.0,45.21,45.23,45.21,45.21,272840.0
2017-04-20 14:10:00,45.21,45.23,45.21,45.21,147640.0,45.21,45.23,45.21,45.21,147640.0
2017-04-20 14:15:00,45.21,45.22,45.2,45.21,188540.0,45.21,45.22,45.2,45.21,188540.0
2017-04-20 14:20:00,45.21,45.22,45.19,45.19,291180.0,45.21,45.22,45.19,45.19,291180.0
2017-04-20 14:25:00,45.2,45.2,45.17,45.19,375660.0,45.2,45.2,45.17,45.19,375660.0
2017-04-20 14:30:00,45.17,45.2,45.16,45.19,251320.0,45.17,45.2,45.16,45.19,251320.0
2017-04-20 14:35:00,45.19,45.2,45.18,45.19,188080.0,45.19,45.2,45.18,45.19,188080.0
2017-04-20 14:40:00,45.19,45.2,45.18,45.19,81800.0,45.19,45.2,45.18,45.19,81800.0
2017-04-20 14:45:00,45.18,45.2,45.18,45.2,170560.0,45.18,45.2,45.18,45.2,170560.0
2017-04-20 14:50:00,45.19,45.22,45.17,45.18,275340.0,45.19,45.22,45.17,45.18,275340.0
2017-04-20 14:55:00,45.18,45.21,45.18,45.2,145180.0,45.18,45.21,45.18,45.2,145180.0
2017-04-20 15:00:00,45.19,45.19,45.16,45.17,281580.0,45.19,45.19,45.16,45.17,281580.0
2017-04-20 15:05:00,45.16,45.18,45.15,45.15,250440.0,45.16,45.18,45.15,45.15,250440.0
2017-04-20 15:10:00,45.15,45.19,45.13,45.17,308280.0,45.15,45.19,45.13,45.17,308280.0
2017-04-20 15:15:00,45.17,45.18,45.14,45.16,238360.0,45.17,45.18,45.14,45.16,238360.0
2017-04-20 15:20:00,45.16,45.17,45.11,45.14,301120.0,45.16,45.17,45.11,45.14,301120.0
2017-04-20 15:25:00,45.14,45.15,45.13,45.13,253400.0,45.14,45.15,45.13,45.13,253400.0
2017-04-20 15:30:00,45.14,45.15,45.12,45.13,221660.0,45.14,45.15,45.12,45.13,221660.0
2017-04-20 15:35:00,45.13,45.13,45.08,45.08,829020.0,45.13,45.13,45.08,45.08,829020.0
2017-04-20 15:40:00,45.09,45.13,45.08,45.12,568240.0,45.09,45.13,45.08,45.12,568240.0
2017-04-20 15:45:00,45.12,45.14,45.11,45.12,436440.0,45.12,45.14,45.11,45.12,436440.0
2017-04-20 15:50:00,45.13,45.17,45.13,45.16,828700.0,45.13,45.17,45.13,45.16,828700.0
2017-04-20 15:55:00,45.16,45.18,45.08,45.1,1673200.0,45.16,45.18,45.08,45.1,1673200.0
2017-04-21 09:30:00,45.13,45.18,45.01,45.02,3840280.0,45.13,45.18,45.01,45.02,3840280.0
2017-04-21 09:35:00,45.03,45.05,44.97,44.99,1273840.0,45.03,45.05,44.97,44.99,1273840.0
2017-04-21 09:40:00,45.0,45.03,44.98,45.01,943140.0,45.0,45.03,44.98,45.01,943140.0
2017-04-21 09:45:00,45.0,45.03,44.99,45.0,756420.0,45.0,45.03,44.99,45.0,756420.0
2017-04-21 09:50:00,45.0,45.02,44.93,44.94,930560.0,45.0,45.02,44.93,44.94,930560.0
2017-04-21 09:55:00,44.94,44.99,44.93,44.98,368160.0,44.94,44.99,44.93,44.98,368160.0
2017-04-21 10:00:00,44.97,45.0,44.93,44.95,696920.0,44.97,45.0,44.93,44.95,696920.0
2017-04-21 10:05:00,44.95,44.97,44.91,44.91,753060.0,44.95,44.97,44.91,44.91,753060.0
2017-04-21 10:10:00,44.91,44.97,44.91,44.93,679680.0,44.91,44.97,44.91,44.93,679680.0
2017-04-21 10:15:00,44.95,44.97,44.94,44.95,399680.0,44.95,44.97,44.94,44.95,399680.0
2017-04-21 10:20:00,44.96,44.99,44.95,44.98,482440.0,44.96,44.99,44.95,44.98,482440.0
2017-04-21 10:25:00,44.99,44.99,44.97,44.98,345820.0,44.99,44.99,44.97,44.98,345820.0
2017-04-21 10:30:00,44.99,44.99,44.94,44.96,365520.0,44.99,44.99,44.94,44.96,365520.0
2017-04-21 10:35:00,44.96,44.96,44.9,44.9,762560.0,44.96,44.96,44.9,44.9,762560.0
2017-04-21 10:40:00,44.9,44.94,44.9,44.93,503380.0,44.9,44.94,44.9,44.93,503380.0
2017-04-21 10:45:00,44.94,44.94,44.91,44.93,343700.0,44.94,44.94,44.91,44.93,343700.0
2017-04-21 10:50:00,44.94,44.96,44.92,44.96,212720.0,44.94,44.96,44.92,44.96,212720.0
2017-04-21 10:55:00,44.96,44.96,44.93,44.94,188220.0,44.96,44.96,44.93,44.94,188220.0
2017-04-21 11:00:00,44.94,44.94,44.92,44.93,223620.0,44.94,44.94,44.92,44.93,223620.0
2017-04-21 11:05:00,44.93,44.95,44.92,44.93,129700.0,44.93,44.95,44.92,44.93,129700.0
2017-04-21 11:10:00,44.93,44.95,44.92,44.93,151340.0,44.93,44.95,44.92,44.93,151340.0
2017-04-21 11:15:00,44.93,44.95,44.92,44.94,264360.0,44.93,44.95,44.92,44.94,264360.0
2017-04-21 11:20:00,44.95,44.95,44.94,44.94,364080.0,44.95,44.95,44.94,44.94,364080.0
2017-04-21 11:25:00,44.94,44.99,44.93,44.96,406380.0,44.94,44.99,44.93,44.96,406380.0
2017-04-21 11:30:00,44.96,44.97,44.94,44.94,148400.0,44.96,44.97,44.94,44.94,148400.0
2017-04-21 11:35:00,44.95,44.95,44.93,44.94,273600.0,44.95,44.95,44.93,44.94,273600.0
2017-04-21 11:40:00,44.93,44.96,44.93,44.96,223760.0,44.93,44.96,44.93,44.96,223760.0
2017-04-21 11:45:00,44.96,44.96,44.93,44.93,335600.0,44.96,44.96,44.93,44.93,335600.0
2017-04-21 11:50:00,44.93,44.95,44.92,44.94,245440.0,44.93,44.95,44.92,44.94,245440.0
2017-04-21 11:55:00,44.95,44.96,44.94,44.95,255140.0,44.95,44.96,44.94,44.95,255140.0
2017-04-21 12:00:00,44.95,44.96,44.94,44.95,141240.0,44.95,44.96,44.94,44.95,141240.0
2017-04-21 12:05:00,44.95,44.98,44.94,44.96,217160.0,44.95,44.98,44.94,44.96,217160.0
2017-04-21 12:10:00,44.96,44.98,44.95,44.96,334880.0,44.96,44.98,44.95,44.96,334880.0
2017-04-21 12:15:00,44.96,44.99,44.96,44.98,245880.0,44.96,44.99,44.96,44.98,245880.0
2017-04-21 12:20:00,44.98,44.99,44.98,44.99,151540.0,44.98,44.99,44.98,44.99,151540.0
2017-04-21 12:25:00,44.99,45.01,44.98,45.0,207220.0,44.99,45.01,44.98,45.0,207220.0
2017-04-21 12:30:00,44.99,45.03,44.99,45.02,284200.0,44.99,45.03,44.99,45.02,284200.0
2017-04-21 12:35:00,45.02,45.02,45.01,45.01,201660.0,45.02,45.02,45.01,45.01,201660.0
2017-04-21 12:40:00,45.02,45.02,45.0,45.0,359940.0,45.02,45.02,45.0,45.0,359940.0
2017-04-21 12:45:00,45.0,45.0,44.98,44.99,290780.0,45.0,45.0,44.98,44.99,290780.0
2017-04-21 12:50:00,44.99,44.99,44.96,44.96,240420.0,44.99,44.99,44.96,44.96,240420.0
2017-04-21 12:55:00,44.96,44.96,44.94,44.95,517220.0,44.96,44.96,44.94,44.95,517220.0
2017-04-21 13:00:00,44.95,44.96,44.94,44.96,148000.0,44.95,44.96,44.94,44.96,148000.0
2017-04-21 13:05:00,44.95,44.96,44.92,44.93,247660.0,44.95,44.96,44.92,44.93,247660.0
2017-04-21 13:10:00,44.94,44.94,44.88,44.9,484040.0,44.94,44.94,44.88,44.9,484040.0
2017-04-21 13:15:00,44.89,44.9,44.85,44.85,366180.0,44.89,44.9,44.85,44.85,366180.0
2017-04-21 13:20:00,44.86,44.9,44.85,44.9,326420.0,44.86,44.9,44.85,44.9,326420.0
2017-04-21 13:25:00,44.9,44.9,44.88,44.89,110500.0,44.9,44.9,44.88,44.89,110500.0
2017-04-21 13:30:00,44.89,44.9,44.88,44.89,324120.0,44.89,44.9,44.88,44.89,324120.0
2017-04-21 13:35:00,44.89,44.89,44.84,44.84,310220.0,44.89,44.89,44.84,44.84,310220.0
2017-04-21 13:40:00,44.85,44.86,44.84,44.86,340740.0,44.85,44.86,44.84,44.86,340740.0
2017-04-21 13:45:00,44.86,44.9,44.86,44.9,280840.0,44.86,44.9,44.86,44.9,280840.0
2017-04-21 13:50:00,44.9,44.9,44.88,44.89,225360.0,44.9,44.9,44.88,44.89,225360.0
2017-04-21 13:55:00,44.9,44.95,44.9,44.92,383100.0,44.9,44.95,44.9,44.92,383100.0
2017-04-21 14:00:00,44.91,44.94,44.91,44.93,227040.0,44.91,44.94,44.91,44.93,227040.0
2017-04-21 14:05:00,44.92,44.93,44.91,44.92,154060.0,44.92,44.93,44.91,44.92,154060.0
2017-04-21 14:10:00,44.92,44.93,44.91,44.92,232920.0,44.92,44.93,44.91,44.92,232920.0
2017-04-21 14:15:00,44.92,44.93,44.91,44.91,166200.0,44.92,44.93,44.91,44.91,166200.0
2017-04-21 14:20:00,44.91,44.93,44.91,44.91,264280.0,44.91,44.93,44.91,44.91,264280.0
2017-04-21 14:25:00,44.92,44.93,44.91,44.93,392720.0,44.92,44.93,44.91,44.93,392720.0
2017-04-21 14:30:00,44.93,44.93,44.91,44.92,129820.0,44.93,44.93,44.91,44.92,129820.0
2017-04-21 14:35:00,44.92,44.93,44.91,44.91,157240.0,44.92,44.93,44.91,44.91,157240.0
2017-04-21 14:40:00,44.91,44.91,44.89,44.9,269320.0,44.91,44.91,44.89,44.9,269320.0
2017-04-21 14:45:00,44.9,44.9,44.89,44.89,122700.0,44.9,44.9,44.89,44.89,122700.0
2017-04-21 14:50:00,44.88,44.89,44.87,44.89,220580.0,44.88,44.89,44.87,44.89,220580.0
2017-04-21 14:55:00,44.88,44.9,44.87,44.89,447440.0,44.88,44.9,44.87,44.89,447440.0
2017-04-21 15:00:00,44.89,44.9,44.87,44.87,407280.0,44.89,44.9,44.87,44.87,407280.0
2017-04-21 15:05:00,44.87,44.89,44.87,44.89,226080.0,44.87,44.89,44.87,44.89,226080.0
2017-04-21 15:10:00,44.89,44.9,44.87,44.9,552960.0,44.89,44.9,44.87,44.9,552960.0
2017-04-21 15:15:00,44.89,44.9,44.87,44.87,249260.0,44.89,44.9,44.87,44.87,249260.0
2017-04-21 15:20:00,44.88,44.89,44.87,44.88,205320.0,44.88,44.89,44.87,44.88,205320.0
2017-04-21 15:25:00,44.87,44.89,44.87,44.87,329960.0,44.87,44.89,44.87,44.87,329960.0
2017-04-21 15:30:00,44.89,44.89,44.87,44.88,208500.0,44.89,44.89,44.87,44.88,208500.0
2017-04-21 15:35:00,44.88,44.89,44.87,44.89,532760.0,44.88,44.89,44.87,44.89,532760.0
2017-04-21 15:40:00,44.89,44.91,44.88,44.89,770100.0,44.89,44.91,44.88,44.89,770100.0
2017-04-21 15:45:00,44.89,44.94,44.89,44.94,794720.0,44.89,44.94,44.89,44.94,794720.0
2017-04-21 15:50:00,44.94,44.94,44.92,44.93,804500.0,44.94,44.94,44.92,44.93,804500.0
2017-04-21 15:55:00,44.93,44.95,44.91,44.93,2311820.0,44.93,44.95,44.91,44.93,2311820.0
2017-04-24 09:30:00,45.43,45.5,45.31,45.33,3521380.0,45.43,45.5,45.31,45.33,3521380.0
2017-04-24 09:35:00,45.34,45.41,45.32,45.4,1996280.0,45.34,45.41,45.32,45.4,1996280.0
2017-04-24 09:40:00,45.4,45.43,45.31,45.4,1734360.0,45.4,45.43,45.31,45.4,1734360.0
2017-04-24 09:45:00,45.4,45.42,45.28,45.37,939240.0,45.4,45.42,45.28,45.37,939240.0
2017-04-24 09:50:00,45.37,45.39,45.32,45.33,561880.0,45.37,45.39,45.32,45.33,561880.0
2017-04-24 09:55:00,45.34,45.4,45.33,45.38,885540.0,45.34,45.4,45.33,45.38,885540.0
2017-04-24 10:00:00,45.39,45.4,45.35,45.39,428540.0,45.39,45.4,45.35,45.39,428540.0
2017-04-24 10:05:00,45.38,45.39,45.31,45.32,598280.0,45.38,45.39,45.31,45.32,598280.0
2017-04-24 10:10:00,45.31,45.35,45.28,45.33,690320.0,45.31,45.35,45.28,45.33,690320.0
2017-04-24 10:15:00,45.32,45.36,45.31,45.32,406960.0,45.32,45.36,45.31,45.32,406960.0
2017-04-24 10:20:00,45.32,45.37,45.32,45.37,644540.0,45.32,45.37,45.32,45.37,644540.0
2017-04-24 10:25:00,45.36,45.37,45.31,45.36,551220.0,45.36,45.37,45.31,45.36,551220.0
2017-04-24 10:30:00,45.37,45.38,45.34,45.35,558620.0,45.37,45.38,45.34,45.35,558620.0
2017-04-24 10:35:00,45.35,45.38,45.34,45.35,469620.0,45.35,45.38,45.34,45.35,469620.0
2017-04-24 10:40:00,45.34,45.36,45.34,45.34,481540.0,45.34,45.36,45.34,45.34,481540.0
2017-04-24 10:45:00,45.34,45.35,45.3,45.33,446640.0,45.34,45.35,45.3,45.33,446640.0
2017-04-24 10:50:00,45.33,45.35,45.32,45.32,370420.0,45.33,45.35,45.32,45.32,370420.0
2017-04-24 10:55:00,45.33,45.34,45.3,45.34,655820.0,45.33,45.34,45.3,45.34,655820.0
2017-04-24 11:00:00,45.34,45.34,45.31,45.33,403880.0,45.34,45.34,45.31,45.33,403880.0
2017-04-24 11:05:00,45.34,45.36,45.33,45.35,480700.0,45.34,45.36,45.33,45.35,480700.0
2017-04-24 11:10:00,45.36,45.37,45.33,45.35,527700.0,45.36,45.37,45.33,45.35,527700.0
2017-04-24 11:15:00,45.36,45.39,45.34,45.38,932480.0,45.36,45.39,45.34,45.38,932480.0
2017-04-24 11:20:00,45.38,45.41,45.36,45.4,1100540.0,45.38,45.41,45.36,45.4,1100540.0
2017-04-24 11:25:00,45.4,45.4,45.35,45.37,653800.0,45.4,45.4,45.35,45.37,653800.0
2017-04-24 11:30:00,45.36,45.37,45.33,45.37,371100.0,45.36,45.37,45.33,45.37,371100.0
2017-04-24 11:35:00,45.37,45.41,45.36,45.4,480820.0,45.37,45.41,45.36,45.4,480820.0
2017-04-24 11:40:00,45.4,45.41,45.38,45.41,303460.0,45.4,45.41,45.38,45.41,303460.0
2017-04-24 11:45:00,45.4,45.4,45.38,45.39,269540.0,45.4,45.4,45.38,45.39,269540.0
2017-04-24 11:50:00,45.39,45.41,45.38,45.4,293200.0,45.39,45.41,45.38,45.4,293200.0
2017-04-24 11:55:00,45.39,45.41,45.38,45.4,287540.0,45.39,45.41,45.38,45.4,287540.0
2017-04-24 12:00:00,45.4,45.46,45.39,45.45,896720.0,45.4,45.46,45.39,45.45,896720.0
2017-04-24 12:05:00,45.46,45.47,45.44,45.45,588260.0,45.46,45.47,45.44,45.45,588260.0
2017-04-24 12:10:00,45.44,45.48,45.44,45.47,302540.0,45.44,45.48,45.44,45.47,302540.0
2017-04-24 12:15:00,45.48,45.48,45.46,45.46,510640.0,45.48,45.48,45.46,45.46,510640.0
2017-04-24 12:20:00,45.46,45.47,45.45,45.45,297060.0,45.46,45.47,45.45,45.45,297060.0
2017-04-24 12:25:00,45.46,45.46,45.43,45.43,166100.0,45.46,45.46,45.43,45.43,166100.0
2017-04-24 12:30:00,45.43,45.46,45.43,45.46,337940.0,45.43,45.46,45.43,45.46,337940.0
2017-04-24 12:35:00,45.46,45.48,45.46,45.46,359640.0,45.46,45.48,45.46,45.46,359640.0
2017-04-24 12:40:00,45.45,45.46,45.41,45.41,196600.0,45.45,45.46,45.41,45.41,196600.0
2017-04-24 12:45:00,45.4,45.42,45.38,45.39,497200.0,45.4,45.42,45.38,45.39,497200.0
2017-04-24 12:50:00,45.4,45.42,45.39,45.39,348940.0,45.4,45.42,45.39,45.39,348940.0
2017-04-24 12:55:00,45.4,45.4,45.36,45.4,615460.0,45.4,45.4,45.36,45.4,615460.0
2017-04-24 13:00:00,45.39,45.42,45.38,45.4,176520.0,45.39,45.42,45.38,45.4,176520.0
2017-04-24 13:05:00,45.41,45.41,45.38,45.38,284660.0,45.41,45.41,45.38,45.38,284660.0
2017-04-24 13:10:00,45.37,45.39,45.35,45.37,330400.0,45.37,45.39,45.35,45.37,330400.0
2017-04-24 13:15:00,45.37,45.38,45.36,45.38,133620.0,45.37,45.38,45.36,45.38,133620.0
2017-04-24 13:20:00,45.36,45.38,45.35,45.37,177020.0,45.36,45.38,45.35,45.37,177020.0
2017-04-24 13:25:00,45.37,45.38,45.36,45.37,235200.0,45.37,45.38,45.36,45.37,235200.0
2017-04-24 13:30:00,45.37,45.37,45.35,45.37,198600.0,45.37,45.37,45.35,45.37,198600.0
2017-04-24 13:35:00,45.36,45.37,45.32,45.35,408240.0,45.36,45.37,45.32,45.35,408240.0
2017-04-24 13:40:00,45.34,45.35,45.32,45.32,122960.0,45.34,45.35,45.32,45.32,122960.0
2017-04-24 13:45:00,45.31,45.32,45.31,45.32,225460.0,45.31,45.32,45.31,45.32,225460.0
2017-04-24 13:50:00,45.32,45.32,45.31,45.31,283140.0,45.32,45.32,45.31,45.31,283140.0
2017-04-24 13:55:00,45.31,45.32,45.29,45.31,364760.0,45.31,45.32,45.29,45.31,364760.0
2017-04-24 14:00:00,45.3,45.31,45.22,45.26,705100.0,45.3,45.31,45.22,45.26,705100.0
2017-04-24 14:05:00,45.26,45.28,45.24,45.25,447200.0,45.26,45.28,45.24,45.25,447200.0
2017-04-24 14:10:00,45.26,45.26,45.19,45.23,560880.0,45.26,45.26,45.19,45.23,560880.0
2017-04-24 14:15:00,45.23,45.31,45.22,45.28,570780.0,45.23,45.31,45.22,45.28,570780.0
2017-04-24 14:20:00,45.28,45.33,45.28,45.31,506400.0,45.28,45.33,45.28,45.31,506400.0
2017-04-24 14:25:00,45.3,45.31,45.28,45.3,274220.0,45.3,45.31,45.28,45.3,274220.0
2017-04-24 14:30:00,45.31,45.31,45.3,45.3,373260.0,45.31,45.31,45.3,45.3,373260.0
2017-04-24 14:35:00,45.3,45.3,45.28,45.29,198440.0,45.3,45.3,45.28,45.29,198440.0
2017-04-24 14:40:00,45.29,45.3,45.28,45.29,345020.0,45.29,45.3,45.28,45.29,345020.0
2017-04-24 14:45:00,45.3,45.31,45.26,45.27,385420.0,45.3,45.31,45.26,45.27,385420.0
2017-04-24 14:50:00,45.26,45.31,45.26,45.29,331320.0,45.26,45.31,45.26,45.29,331320.0
2017-04-24 14:55:00,45.29,45.3,45.29,45.3,759320.0,45.29,45.3,45.29,45.3,759320.0
2017-04-24 15:00:00,45.29,45.33,45.29,45.31,580400.0,45.29,45.33,45.29,45.31,580400.0
2017-04-24 15:05:00,45.32,45.35,45.32,45.33,562000.0,45.32,45.35,45.32,45.33,562000.0
2017-04-24 15:10:00,45.33,45.34,45.31,45.31,303600.0,45.33,45.34,45.31,45.31,303600.0
2017-04-24 15:15:00,45.31,45.33,45.3,45.31,393640.0,45.31,45.33,45.3,45.31,393640.0
2017-04-24 15:20:00,45.31,45.34,45.31,45.33,293740.0,45.31,45.34,45.31,45.33,293740.0
2017-04-24 15:25:00,45.33,45.4,45.33,45.4,636320.0,45.33,45.4,45.33,45.4,636320.0
2017-04-24 15:30:00,45.4,45.43,45.38,45.38,1010820.0,45.4,45.43,45.38,45.38,1010820.0
2017-04-24 15:35:00,45.38,45.42,45.38,45.42,468040.0,45.38,45.42,45.38,45.42,468040.0
2017-04-24 15:40:00,45.42,45.43,45.39,45.41,608320.0,45.42,45.43,45.39,45.41,608320.0
2017-04-24 15:45:00,45.41,45.42,45.39,45.4,718000.0,45.41,45.42,45.39,45.4,718000.0
2017-04-24 15:50:00,45.4,45.4,45.36,45.36,1092060.0,45.4,45.4,45.36,45.36,1092060.0
2017-04-24 15:55:00,45.36,45.38,45.34,45.37,1709520.0,45.36,45.38,45.34,45.37,1709520.0
2017-04-25 09:30:00,45.35,45.39,45.3,45.35,4179360.0,45.35,45.39,45.3,45.35,4179360.0
2017-04-25 09:35:00,45.36,45.37,45.18,45.25,1895400.0,45.36,45.37,45.18,45.25,1895400.0
2017-04-25 09:40:00,45.25,45.25,45.15,45.21,1619940.0,45.25,45.25,45.15,45.21,1619940.0
2017-04-25 09:45:00,45.21,45.26,45.2,45.22,859400.0,45.21,45.26,45.2,45.22,859400.0
2017-04-25 09:50:00,45.22,45.23,45.17,45.2,922040.0,45.22,45.23,45.17,45.2,922040.0
2017-04-25 09:55:00,45.21,45.26,45.2,45.23,767360.0,45.21,45.26,45.2,45.23,767360.0
2017-04-25 10:00:00,45.22,45.24,45.18,45.23,879760.0,45.22,45.24,45.18,45.23,879760.0
2017-04-25 10:05:00,45.23,45.35,45.22,45.35,1216760.0,45.23,45.35,45.22,45.35,1216760.0
2017-04-25 10:10:00,45.34,45.37,45.32,45.35,636640.0,45.34,45.37,45.32,45.35,636640.0
2017-04-25 10:15:00,45.36,45.47,45.36,45.43,1571660.0,45.36,45.47,45.36,45.43,1571660.0
2017-04-25 10:20:00,45.41,45.44,45.38,45.39,1038480.0,45.41,45.44,45.38,45.39,1038480.0
2017-04-25 10:25:00,45.39,45.46,45.39,45.46,732080.0,45.39,45.46,45.39,45.46,732080.0
2017-04-25 10:30:00,45.46,45.46,45.42,45.45,904220.0,45.46,45.46,45.42,45.45,904220.0
2017-04-25 10:35:00,45.44,45.47,45.43,45.43,653900.0,45.44,45.47,45.43,45.43,653900.0
2017-04-25 10:40:00,45.43,45.45,45.41,45.42,484820.0,45.43,45.45,45.41,45.42,484820.0
2017-04-25 10:45:00,45.42,45.42,45.35,45.38,723580.0,45.42,45.42,45.35,45.38,723580.0
2017-04-25 10:50:00,45.39,45.41,45.38,45.41,392720.0,45.39,45.41,45.38,45.41,392720.0
2017-04-25 10:55:00,45.41,45.42,45.38,45.39,284800.0,45.41,45.42,45.38,45.39,284800.0
2017-04-25 11:00:00,45.38,45.41,45.38,45.4,361840.0,45.38,45.41,45.38,45.4,361840.0
2017-04-25 11:05:00,45.4,45.4,45.38,45.38,336480.0,45.4,45.4,45.38,45.38,336480.0
2017-04-25 11:10:00,45.38,45.38,45.37,45.38,385140.0,45.38,45.38,45.37,45.38,385140.0
2017-04-25 11:15:00,45.38,45.4,45.34,45.37,702660.0,45.38,45.4,45.34,45.37,702660.0
2017-04-25 11:20:00,45.36,45.38,45.35,45.36,227880.0,45.36,45.38,45.35,45.36,227880.0
2017-04-25 11:25:00,45.36,45.37,45.31,45.34,482700.0,45.36,45.37,45.31,45.34,482700.0
2017-04-25 11:30:00,45.35,45.35,45.31,45.33,380440.0,45.35,45.35,45.31,45.33,380440.0
2017-04-25 11:35:00,45.34,45.38,45.34,45.37,369540.0,45.34,45.38,45.34,45.37,369540.0
2017-04-25 11:40:00,45.36,45.38,45.36,45.37,276260.0,45.36,45.38,45.36,45.37,276260.0
2017-04-25 11:45:00,45.37,45.38,45.34,45.35,326380.0,45.37,45.38,45.34,45.35,326380.0
2017-04-25 11:50:00,45.36,45.39,45.35,45.38,429960.0,45.36,45.39,45.35,45.38,429960.0
2017-04-25 11:55:00,45.38,45.4,45.38,45.39,255480.0,45.38,45.4,45.38,45.39,255480.0
2017-04-25 12:00:00,45.39,45.42,45.39,45.4,558960.0,45.39,45.42,45.39,45.4,558960.0
2017-04-25 12:05:00,45.4,45.43,45.4,45.43,540420.0,45.4,45.43,45.4,45.43,540420.0
2017-04-25 12:10:00,45.43,45.45,45.43,45.44,231300.0,45.43,45.45,45.43,45.44,231300.0
2017-04-25 12:15:00,45.44,45.46,45.42,45.46,342880.0,45.44,45.46,45.42,45.46,342880.0
2017-04-25 12:20:00,45.46,45.47,45.43,45.44,620680.0,45.46,45.47,45.43,45.44,620680.0
2017-04-25 12:25:00,45.45,45.46,45.41,45.41,324260.0,45.45,45.46,45.41,45.41,324260.0
2017-04-25 12:30:00,45.41,45.42,45.4,45.41,289700.0,45.41,45.42,45.4,45.41,289700.0
2017-04-25 12:35:00,45.41,45.44,45.38,45.43,414520.0,45.41,45.44,45.38,45.43,414520.0
2017-04-25 12:40:00,45.43,45.44,45.42,45.43,544380.0,45.43,45.44,45.42,45.43,544380.0
2017-04-25 12:45:00,45.42,45.43,45.4,45.42,634200.0,45.42,45.43,45.4,45.42,634200.0
2017-04-25 12:50:00,45.42,45.44,45.42,45.43,386300.0,45.42,45.44,45.42,45.43,386300.0
2017-04-25 12:55:00,45.43,45.43,45.39,45.39,355960.0,45.43,45.43,45.39,45.39,355960.0
2017-04-25 13:00:00,45.39,45.42,45.39,45.42,358720.0,45.39,45.42,45.39,45.42,358720.0
2017-04-25 13:05:00,45.42,45.44,45.42,45.43,377140.0,45.42,45.44,45.42,45.43,377140.0
2017-04-25 13:10:00,45.43,45.44,45.42,45.43,137640.0,45.43,45.44,45.42,45.43,137640.0
2017-04-25 13:15:00,45.43,45.44,45.42,45.43,195000.0,45.43,45.44,45.42,45.43,195000.0
2017-04-25 13:20:00,45.43,45.44,45.42,45.43,196580.0,45.43,45.44,45.42,45.43,196580.0
2017-04-25 13:25:00,45.43,45.43,45.38,45.39,629940.0,45.43,45.43,45.38,45.39,629940.0
2017-04-25 13:30:00,45.39,45.39,45.36,45.37,297360.0,45.39,45.39,45.36,45.37,297360.0
2017-04-25 13:35:00,45.37,45.39,45.36,45.39,324500.0,45.37,45.39,45.36,45.39,324500.0
2017-04-25 13:40:00,45.38,45.4,45.37,45.37,246680.0,45.38,45.4,45.37,45.37,246680.0
2017-04-25 13:45:00,45.38,45.38,45.34,45.35,439280.0,45.38,45.38,45.34,45.35,439280.0
2017-04-25 13:50:00,45.35,45.35,45.33,45.34,390020.0,45.35,45.35,45.33,45.34,390020.0
2017-04-25 13:55:00,45.34,45.35,45.33,45.33,268980.0,45.34,45.35,45.33,45.33,268980.0
2017-04-25 14:00:00,45.33,45.33,45.3,45.31,608820.0,45.33,45.33,45.3,45.31,608820.0
2017-04-25 14:05:00,45.32,45.34,45.31,45.34,275000.0,45.32,45.34,45.31,45.34,275000.0
2017-04-25 14:10:00,45.34,45.37,45.34,45.37,444700.0,45.34,45.37,45.34,45.37,444700.0
2017-04-25 14:15:00,45.37,45.4,45.37,45.39,384340.0,45.37,45.4,45.37,45.39,384340.0
2017-04-25 14:20:00,45.39,45.39,45.36,45.37,425620.0,45.39,45.39,45.36,45.37,425620.0
2017-04-25 14:25:00,45.36,45.37,45.36,45.36,486000.0,45.36,45.37,45.36,45.36,486000.0
2017-04-25 14:30:00,45.36,45.38,45.34,45.37,621840.0,45.36,45.38,45.34,45.37,621840.0
2017-04-25 14:35:00,45.37,45.38,45.35,45.36,228400.0,45.37,45.38,45.35,45.36,228400.0
2017-04-25 14:40:00,45.36,45.37,45.34,45.36,383580.0,45.36,45.37,45.34,45.36,383580.0
2017-04-25 14:45:00,45.35,45.38,45.35,45.37,281540.0,45.35,45.38,45.35,45.37,281540.0
2017-04-25 14:50:00,45.37,45.39,45.36,45.38,225960.0,45.37,45.39,45.36,45.38,225960.0
2017-04-25 14:55:00,45.39,45.39,45.36,45.36,246300.0,45.39,45.39,45.36,45.36,246300.0
2017-04-25 15:00:00,45.36,45.39,45.36,45.39,473660.0,45.36,45.39,45.36,45.39,473660.0
2017-04-25 15:05:00,45.39,45.42,45.37,45.38,440560.0,45.39,45.42,45.37,45.38,440560.0
2017-04-25 15:10:00,45.38,45.39,45.34,45.34,667220.0,45.38,45.39,45.34,45.34,667220.0
2017-04-25 15:15:00,45.34,45.37,45.33,45.36,663160.0,45.34,45.37,45.33,45.36,663160.0
2017-04-25 15:20:00,45.36,45.4,45.36,45.39,368520.0,45.36,45.4,45.36,45.39,368520.0
2017-04-25 15:25:00,45.38,45.39,45.36,45.36,540540.0,45.38,45.39,45.36,45.36,540540.0
2017-04-25 15:30:00,45.36,45.37,45.35,45.36,403920.0,45.36,45.37,45.35,45.36,403920.0
2017-04-25 15:35:00,45.36,45.37,45.35,45.35,560200.0,45.36,45.37,45.35,45.35,560200.0
2017-04-25 15:40:00,45.35,45.38,45.35,45.37,766020.0,45.35,45.38,45.35,45.37,766020.0
2017-04-25 15:45:00,45.37,45.38,45.36,45.37,823940.0,45.37,45.38,45.36,45.37,823940.0
2017-04-25 15:50:00,45.37,45.38,45.34,45.36,1220780.0,45.37,45.38,45.34,45.36,1220780.0
2017-04-25 15:55:00,45.36,45.39,45.35,45.38,2301180.0,45.36,45.39,45.35,45.38,2301180.0
2017-04-26 09:30:00,45.52,45.79,45.5,45.73,3786420.0,45.52,45.79,45.5,45.73,3786420.0
2017-04-26 09:35:00,45.74,45.75,45.65,45.72,1139880.0,45.74,45.75,45.65,45.72,1139880.0
2017-04-26 09:40:00,45.71,45.74,45.63,45.66,1388560.0,45.71,45.74,45.63,45.66,1388560.0
2017-04-26 09:45:00,45.67,45.68,45.6,45.65,867500.0,45.67,45.68,45.6,45.65,867500.0
2017-04-26 09:50:00,45.65,45.66,45.51,45.56,1345800.0,45.65,45.66,45.51,45.56,1345800.0
2017-04-26 09:55:00,45.55,45.57,45.41,45.5,1353360.0,45.55,45.57,45.41,45.5,1353360.0
2017-04-26 10:00:00,45.49,45.57,45.46,45.55,1057240.0,45.49,45.57,45.46,45.55,1057240.0
2017-04-26 10:05:00,45.55,45.59,45.54,45.56,585600.0,45.55,45.59,45.54,45.56,585600.0
2017-04-26 10:10:00,45.56,45.59,45.52,45.54,618240.0,45.56,45.59,45.52,45.54,618240.0
2017-04-26 10:15:00,45.54,45.58,45.49,45.51,703580.0,45.54,45.58,45.49,45.51,703580.0
2017-04-26 10:20:00,45.49,45.54,45.45,45.5,475480.0,45.49,45.54,45.45,45.5,475480.0
2017-04-26 10:25:00,45.48,45.52,45.48,45.51,218680.0,45.48,45.52,45.48,45.51,218680.0
2017-04-26 10:30:00,45.52,45.52,45.47,45.48,377840.0,45.52,45.52,45.47,45.48,377840.0
2017-04-26 10:35:00,45.47,45.56,45.45,45.54,676280.0,45.47,45.56,45.45,45.54,676280.0
2017-04-26 10:40:00,45.55,45.56,45.46,45.46,419340.0,45.55,45.56,45.46,45.46,419340.0
2017-04-26 10:45:00,45.47,45.49,45.46,45.48,290440.0,45.47,45.49,45.46,45.48,290440.0
2017-04-26 10:50:00,45.49,45.54,45.48,45.49,470840.0,45.49,45.54,45.48,45.49,470840.0
2017-04-26 10:55:00,45.49,45.52,45.47,45.51,327460.0,45.49,45.52,45.47,45.51,327460.0
2017-04-26 11:00:00,45.51,45.54,45.51,45.52,307420.0,45.51,45.54,45.51,45.52,307420.0
2017-04-26 11:05:00,45.52,45.53,45.41,45.41,587780.0,45.52,45.53,45.41,45.41,587780.0
2017-04-26 11:10:00,45.43,45.49,45.43,45.49,396780.0,45.43,45.49,45.43,45.49,396780.0
2017-04-26 11:15:00,45.48,45.51,45.47,45.47,267000.0,45.48,45.51,45.47,45.47,267000.0
2017-04-26 11:20:00,45.47,45.56,45.47,45.55,386220.0,45.47,45.56,45.47,45.55,386220.0
2017-04-26 11:25:00,45.55,45.57,45.49,45.52,312600.0,45.55,45.57,45.49,45.52,312600.0
2017-04-26 11:30:00,45.52,45.53,45.49,45.52,232860.0,45.52,45.53,45.49,45.52,232860.0
2017-04-26 11:35:00,45.52,45.55,45.49,45.53,356260.0,45.52,45.55,45.49,45.53,356260.0
2017-04-26 11:40:00,45.53,45.54,45.41,45.43,391300.0,45.53,45.54,45.41,45.43,391300.0
2017-04-26 11:45:00,45.42,45.43,45.38,45.41,602860.0,45.42,45.43,45.38,45.41,602860.0
2017-04-26 11:50:00,45.41,45.46,45.39,45.4,329280.0,45.41,45.46,45.39,45.4,329280.0
2017-04-26 11:55:00,45.4,45.43,45.39,45.42,410240.0,45.4,45.43,45.39,45.42,410240.0
2017-04-26 12:00:00,45.41,45.45,45.41,45.43,298520.0,45.41,45.45,45.41,45.43,298520.0
2017-04-26 12:05:00,45.44,45.47,45.43,45.45,232940.0,45.44,45.47,45.43,45.45,232940.0
2017-04-26 12:10:00,45.45,45.5,45.44,45.49,298280.0,45.45,45.5,45.44,45.49,298280.0
2017-04-26 12:15:00,45.49,45.5,45.47,45.48,175220.0,45.49,45.5,45.47,45.48,175220.0
2017-04-26 12:20:00,45.49,45.49,45.46,45.46,135900.0,45.49,45.49,45.46,45.46,135900.0
2017-04-26 12:25:00,45.47,45.48,45.44,45.44,281000.0,45.47,45.48,45.44,45.44,281000.0
2017-04-26 12:30:00,45.45,45.48,45.44,45.48,238560.0,45.45,45.48,45.44,45.48,238560.0
2017-04-26 12:35:00,45.47,45.52,45.46,45.52,450820.0,45.47,45.52,45.46,45.52,450820.0
2017-04-26 12:40:00,45.51,45.52,45.48,45.49,221520.0,45.51,45.52,45.48,45.49,221520.0
2017-04-26 12:45:00,45.5,45.59,45.5,45.56,548520.0,45.5,45.59,45.5,45.56,548520.0
2017-04-26 12:50:00,45.57,45.6,45.55,45.59,278200.0,45.57,45.6,45.55,45.59,278200.0
2017-04-26 12:55:00,45.59,45.62,45.58,45.62,400720.0,45.59,45.62,45.58,45.62,400720.0
2017-04-26 13:00:00,45.61,45.62,45.56,45.58,251740.0,45.61,45.62,45.56,45.58,251740.0
2017-04-26 13:05:00,45.59,45.62,45.58,45.61,198560.0,45.59,45.62,45.58,45.61,198560.0
2017-04-26 13:10:00,45.61,45.62,45.58,45.61,247200.0,45.61,45.62,45.58,45.61,247200.0
2017-04-26 13:15:00,45.6,45.67,45.6,45.66,610960.0,45.6,45.67,45.6,45.66,610960.0
2017-04-26 13:20:00,45.66,45.7,45.66,45.68,401440.0,45.66,45.7,45.66,45.68,401440.0
2017-04-26 13:25:00,45.67,45.67,45.62,45.62,275720.0,45.67,45.67,45.62,45.62,275720.0
2017-04-26 13:30:00,45.61,45.63,45.6,45.63,158500.0,45.61,45.63,45.6,45.63,158500.0
2017-04-26 13:35:00,45.62,45.66,45.62,45.65,213200.0,45.62,45.66,45.62,45.65,213200.0
2017-04-26 13:40:00,45.65,45.67,45.6,45.65,299800.0,45.65,45.67,45.6,45.65,299800.0
2017-04-26 13:45:00,45.65,45.65,45.55,45.59,372280.0,45.65,45.65,45.55,45.59,372280.0
2017-04-26 13:50:00,45.56,45.62,45.56,45.57,275920.0,45.56,45.62,45.56,45.57,275920.0
2017-04-26 13:55:00,45.61,45.61,45.53,45.53,156240.0,45.61,45.61,45.53,45.53,156240.0
2017-04-26 14:00:00,45.54,45.57,45.5,45.56,349380.0,45.54,45.57,45.5,45.56,349380.0
2017-04-26 14:05:00,45.56,45.56,45.52,45.54,133800.0,45.56,45.56,45.52,45.54,133800.0
2017-04-26 14:10:00,45.54,45.57,45.53,45.56,280600.0,45.54,45.57,45.53,45.56,280600.0
2017-04-26 14:15:00,45.58,45.59,45.56,45.56,151600.0,45.58,45.59,45.56,45.56,151600.0
2017-04-26 14:20:00,45.56,45.6,45.53,45.6,89420.0,45.56,45.6,45.53,45.6,89420.0
2017-04-26 14:25:00,45.6,45.64,45.57,45.57,234200.0,45.6,45.64,45.57,45.57,234200.0
2017-04-26 14:30:00,45.58,45.63,45.58,45.63,219420.0,45.58,45.63,45.58,45.63,219420.0
2017-04-26 14:35:00,45.63,45.63,45.58,45.59,274820.0,45.63,45.63,45.58,45.59,274820.0
2017-04-26 14:40:00,45.59,45.61,45.57,45.6,183980.0,45.59,45.61,45.57,45.6,183980.0
2017-04-26 14:45:00,45.59,45.61,45.58,45.59,117560.0,45.59,45.61,45.58,45.59,117560.0
2017-04-26 14:50:00,45.59,45.61,45.59,45.59,195520.0,45.59,45.61,45.59,45.59,195520.0
2017-04-26 14:55:00,45.59,45.6,45.57,45.58,179520.0,45.59,45.6,45.57,45.58,179520.0
2017-04-26 15:00:00,45.58,45.59,45.56,45.58,208900.0,45.58,45.59,45.56,45.58,208900.0
2017-04-26 15:05:00,45.58,45.6,45.57,45.59,230240.0,45.58,45.6,45.57,45.59,230240.0
2017-04-26 15:10:00,45.59,45.6,45.58,45.58,392080.0,45.59,45.6,45.58,45.58,392080.0
2017-04-26 15:15:00,45.59,45.63,45.58,45.59,426780.0,45.59,45.63,45.58,45.59,426780.0
2017-04-26 15:20:00,45.59,45.59,45.55,45.58,222600.0,45.59,45.59,45.55,45.58,222600.0
2017-04-26 15:25:00,45.59,45.6,45.55,45.57,381860.0,45.59,45.6,45.55,45.57,381860.0
2017-04-26 15:30:00,45.57,45.58,45.47,45.48,997620.0,45.57,45.58,45.47,45.48,997620.0
2017-04-26 15:35:00,45.48,45.51,45.45,45.45,343760.0,45.48,45.51,45.45,45.45,343760.0
2017-04-26 15:40:00,45.45,45.46,45.43,45.45,650220.0,45.45,45.46,45.43,45.45,650220.0
2017-04-26 15:45:00,45.46,45.48,45.44,45.45,552040.0,45.46,45.48,45.44,45.45,552040.0
2017-04-26 15:50:00,45.46,45.49,45.43,45.44,660080.0,45.46,45.49,45.43,45.44,660080.0
2017-04-26 15:55:00,45.44,45.49,45.44,45.46,1099860.0,45.44,45.49,45.44,45.46,1099860.0
2017-04-27 09:30:00,45.71,45.78,45.62,45.73,2376180.0,45.71,45.78,45.62,45.73,2376180.0
2017-04-27 09:35:00,45.73,45.83,45.69,45.71,2261040.0,45.73,45.83,45.69,45.71,2261040.0
2017-04-27 09:40:00,45.72,45.8,45.71,45.79,1388820.0,45.72,45.8,45.71,45.79,1388820.0
2017-04-27 09:45:00,45.79,45.8,45.63,45.67,1093360.0,45.79,45.8,45.63,45.67,1093360.0
2017-04-27 09:50:00,45.69,45.73,45.66,45.68,812080.0,45.69,45.73,45.66,45.68,812080.0
2017-04-27 09:55:00,45.68,45.75,45.68,45.69,705580.0,45.68,45.75,45.68,45.69,705580.0
2017-04-27 10:00:00,45.7,45.71,45.61,45.64,932920.0,45.7,45.71,45.61,45.64,932920.0
2017-04-27 10:05:00,45.64,45.76,45.64,45.76,935400.0,45.64,45.76,45.64,45.76,935400.0
2017-04-27 10:10:00,45.75,45.84,45.72,45.82,1184420.0,45.75,45.84,45.72,45.82,1184420.0
2017-04-27 10:15:00,45.81,45.87,45.76,45.8,1103900.0,45.81,45.87,45.76,45.8,1103900.0
2017-04-27 10:20:00,45.8,45.84,45.77,45.84,570940.0,45.8,45.84,45.77,45.84,570940.0
2017-04-27 10:25:00,45.84,45.84,45.8,45.81,472320.0,45.84,45.84,45.8,45.81,472320.0
2017-04-27 10:30:00,45.81,45.91,45.81,45.9,1283020.0,45.81,45.91,45.81,45.9,1283020.0
2017-04-27 10:35:00,45.9,45.92,45.87,45.91,786440.0,45.9,45.92,45.87,45.91,786440.0
2017-04-27 10:40:00,45.91,45.92,45.89,45.89,720360.0,45.91,45.92,45.89,45.89,720360.0
2017-04-27 10:45:00,45.89,45.91,45.84,45.84,845280.0,45.89,45.91,45.84,45.84,845280.0
2017-04-27 10:50:00,45.84,45.86,45.82,45.83,954100.0,45.84,45.86,45.82,45.83,954100.0
2017-04-27 10:55:00,45.82,45.86,45.81,45.85,639300.0,45.82,45.86,45.81,45.85,639300.0
2017-04-27 11:00:00,45.84,45.89,45.84,45.88,595540.0,45.84,45.89,45.84,45.88,595540.0
2017-04-27 11:05:00,45.88,45.92,45.88,45.92,713760.0,45.88,45.92,45.88,45.92,713760.0
2017-04-27 11:10:00,45.92,45.97,45.92,45.97,1046060.0,45.92,45.97,45.92,45.97,1046060.0
2017-04-27 11:15:00,45.97,45.97,45.93,45.94,678880.0,45.97,45.97,45.93,45.94,678880.0
2017-04-27 11:20:00,45.94,45.98,45.94,45.98,521540.0,45.94,45.98,45.94,45.98,521540.0
2017-04-27 11:25:00,45.96,46.0,45.96,45.98,869880.0,45.96,46.0,45.96,45.98,869880.0
2017-04-27 11:30:00,45.98,46.03,45.98,46.03,1312020.0,45.98,46.03,45.98,46.03,1312020.0
2017-04-27 11:35:00,46.02,46.07,46.01,46.02,850720.0,46.02,46.07,46.01,46.02,850720.0
2017-04-27 11:40:00,46.02,46.05,45.97,46.04,1103640.0,46.02,46.05,45.97,46.04,1103640.0
2017-04-27 11:45:00,46.03,46.05,46.0,46.03,659020.0,46.03,46.05,46.0,46.03,659020.0
2017-04-27 11:50:00,46.04,46.07,46.03,46.05,733380.0,46.04,46.07,46.03,46.05,733380.0
2017-04-27 11:55:00,46.05,46.06,46.01,46.05,434180.0,46.05,46.06,46.01,46.05,434180.0
2017-04-27 12:00:00,46.04,46.06,46.0,46.02,486920.0,46.04,46.06,46.0,46.02,486920.0
2017-04-27 12:05:00,46.02,46.02,45.98,46.0,542640.0,46.02,46.02,45.98,46.0,542640.0
2017-04-27 12:10:00,46.0,46.0,45.97,45.98,603820.0,46.0,46.0,45.97,45.98,603820.0
2017-04-27 12:15:00,45.98,46.0,45.97,46.0,874160.0,45.98,46.0,45.97,46.0,874160.0
2017-04-27 12:20:00,46.0,46.01,45.98,46.0,418560.0,46.0,46.01,45.98,46.0,418560.0
2017-04-27 12:25:00,46.01,46.02,45.99,46.0,298420.0,46.01,46.02,45.99,46.0,298420.0
2017-04-27 12:30:00,46.01,46.05,46.0,46.03,660160.0,46.01,46.05,46.0,46.03,660160.0
2017-04-27 12:35:00,46.03,46.06,46.03,46.05,425120.0,46.03,46.06,46.03,46.05,425120.0
2017-04-27 12:40:00,46.04,46.05,46.03,46.04,282340.0,46.04,46.05,46.03,46.04,282340.0
2017-04-27 12:45:00,46.04,46.05,46.0,46.0,648780.0,46.04,46.05,46.0,46.0,648780.0
2017-04-27 12:50:00,46.01,46.03,46.0,46.02,478840.0,46.01,46.03,46.0,46.02,478840.0
2017-04-27 12:55:00,46.01,46.02,45.99,46.02,403960.0,46.01,46.02,45.99,46.02,403960.0
2017-04-27 13:00:00,46.02,46.04,46.01,46.04,381140.0,46.02,46.04,46.01,46.04,381140.0
2017-04-27 13:05:00,46.04,46.05,46.01,46.05,369420.0,46.04,46.05,46.01,46.05,369420.0
2017-04-27 13:10:00,46.05,46.05,46.03,46.04,352000.0,46.05,46.05,46.03,46.04,352000.0
2017-04-27 13:15:00,46.04,46.05,46.03,46.04,528820.0,46.04,46.05,46.03,46.04,528820.0
2017-04-27 13:20:00,46.04,46.09,46.04,46.09,690080.0,46.04,46.09,46.04,46.09,690080.0
2017-04-27 13:25:00,46.08,46.09,46.06,46.08,374320.0,46.08,46.09,46.06,46.08,374320.0
2017-04-27 13:30:00,46.08,46.08,46.03,46.04,356920.0,46.08,46.08,46.03,46.04,356920.0
2017-04-27 13:35:00,46.05,46.08,46.03,46.08,632160.0,46.05,46.08,46.03,46.08,632160.0
2017-04-27 13:40:00,46.08,46.08,46.01,46.01,505640.0,46.08,46.08,46.01,46.01,505640.0
2017-04-27 13:45:00,46.01,46.02,45.98,45.98,752380.0,46.01,46.02,45.98,45.98,752380.0
2017-04-27 13:50:00,46.0,46.01,45.97,46.0,724340.0,46.0,46.01,45.97,46.0,724340.0
2017-04-27 13:55:00,45.99,46.01,45.99,46.0,357660.0,45.99,46.01,45.99,46.0,357660.0
2017-04-27 14:00:00,46.0,46.01,45.95,45.95,924620.0,46.0,46.01,45.95,45.95,924620.0
2017-04-27 14:05:00,45.96,46.0,45.95,46.0,482260.0,45.96,46.0,45.95,46.0,482260.0
2017-04-27 14:10:00,46.0,46.0,45.96,45.98,332880.0,46.0,46.0,45.96,45.98,332880.0
2017-04-27 14:15:00,45.98,45.99,45.95,45.97,543820.0,45.98,45.99,45.95,45.97,543820.0
2017-04-27 14:20:00,45.97,45.98,45.93,45.94,876600.0,45.97,45.98,45.93,45.94,876600.0
2017-04-27 14:25:00,45.94,45.94,45.88,45.88,788960.0,45.94,45.94,45.88,45.88,788960.0
2017-04-27 14:30:00,45.89,45.98,45.88,45.98,561980.0,45.89,45.98,45.88,45.98,561980.0
2017-04-27 14:35:00,45.98,46.0,45.96,45.98,487420.0,45.98,46.0,45.96,45.98,487420.0
2017-04-27 14:40:00,45.98,46.01,45.96,46.0,507580.0,45.98,46.01,45.96,46.0,507580.0
2017-04-27 14:45:00,46.0,46.0,45.98,45.99,492740.0,46.0,46.0,45.98,45.99,492740.0
2017-04-27 14:50:00,45.99,46.02,45.98,45.99,631180.0,45.99,46.02,45.98,45.99,631180.0
2017-04-27 14:55:00,46.0,46.01,45.98,46.0,310640.0,46.0,46.01,45.98,46.0,310640.0
2017-04-27 15:00:00,46.0,46.0,45.91,45.92,667100.0,46.0,46.0,45.91,45.92,667100.0
2017-04-27 15:05:00,45.93,45.94,45.9,45.92,470620.0,45.93,45.94,45.9,45.92,470620.0
2017-04-27 15:10:00,45.92,45.96,45.91,45.94,444120.0,45.92,45.96,45.91,45.94,444120.0
2017-04-27 15:15:00,45.94,45.96,45.92,45.93,584420.0,45.94,45.96,45.92,45.93,584420.0
2017-04-27 15:20:00,45.93,45.98,45.91,45.97,705560.0,45.93,45.98,45.91,45.97,705560.0
2017-04-27 15:25:00,45.98,45.98,45.93,45.95,996060.0,45.98,45.98,45.93,45.95,996060.0
2017-04-27 15:30:00,45.95,45.96,45.91,45.96,832540.0,45.95,45.96,45.91,45.96,832540.0
2017-04-27 15:35:00,45.96,45.98,45.9,45.91,982680.0,45.96,45.98,45.9,45.91,982680.0
2017-04-27 15:40:00,45.91,45.93,45.9,45.91,1200280.0,45.91,45.93,45.9,45.91,1200280.0
2017-04-27 15:45:00,45.91,45.93,45.88,45.9,1358760.0,45.91,45.93,45.88,45.9,1358760.0
2017-04-27 15:50:00,45.9,45.9,45.75,45.88,2193380.0,45.9,45.9,45.75,45.88,2193380.0
2017-04-27 15:55:00,45.87,45.99,45.84,45.95,2553660.0,45.87,45.99,45.84,45.95,2553660.0
2017-04-28 09:30:00,47.46,47.48,47.15,47.17,9212700.0,47.46,47.48,47.15,47.17,9212700.0
2017-04-28 09:35:00,47.17,47.23,47.03,47.2,4276780.0,47.17,47.23,47.03,47.2,4276780.0
2017-04-28 09:40:00,47.17,47.34,47.17,47.23,3834140.0,47.17,47.34,47.17,47.23,3834140.0
2017-04-28 09:45:00,47.22,47.39,47.19,47.27,3137020.0,47.22,47.39,47.19,47.27,3137020.0
2017-04-28 09:50:00,47.27,47.29,47.01,47.03,3016920.0,47.27,47.29,47.01,47.03,3016920.0
2017-04-28 09:55:00,47.01,47.05,46.87,46.88,3513540.0,47.01,47.05,46.87,46.88,3513540.0
2017-04-28 10:00:00,46.87,47.03,46.86,46.95,2027000.0,46.87,47.03,46.86,46.95,2027000.0
2017-04-28 10:05:00,46.95,46.95,46.8,46.86,2178920.0,46.95,46.95,46.8,46.86,2178920.0
2017-04-28 10:10:00,46.86,46.99,46.85,46.94,2099280.0,46.86,46.99,46.85,46.94,2099280.0
2017-04-28 10:15:00,46.93,47.12,46.93,47.1,2351840.0,46.93,47.12,46.93,47.1,2351840.0
2017-04-28 10:20:00,47.1,47.16,46.99,46.99,2438540.0,47.1,47.16,46.99,46.99,2438540.0
2017-04-28 10:25:00,47.0,47.03,46.92,46.93,1486200.0,47.0,47.03,46.92,46.93,1486200.0
2017-04-28 10:30:00,46.93,46.95,46.88,46.92,1119440.0,46.93,46.95,46.88,46.92,1119440.0
2017-04-28 10:35:00,46.93,47.02,46.92,46.98,1164320.0,46.93,47.02,46.92,46.98,1164320.0
2017-04-28 10:40:00,46.97,47.03,46.95,47.01,856480.0,46.97,47.03,46.95,47.01,856480.0
2017-04-28 10:45:00,47.01,47.08,47.0,47.01,1157140.0,47.01,47.08,47.0,47.01,1157140.0
2017-04-28 10:50:00,47.0,47.0,46.91,46.96,855060.0,47.0,47.0,46.91,46.96,855060.0
2017-04-28 10:55:00,46.95,46.99,46.92,46.92,963540.0,46.95,46.99,46.92,46.92,963540.0
2017-04-28 11:00:00,46.93,46.93,46.85,46.87,1441300.0,46.93,46.93,46.85,46.87,1441300.0
2017-04-28 11:05:00,46.86,46.92,46.83,46.83,1125800.0,46.86,46.92,46.83,46.83,1125800.0
2017-04-28 11:10:00,46.83,46.87,46.74,46.77,1719620.0,46.83,46.87,46.74,46.77,1719620.0
2017-04-28 11:15:00,46.78,46.83,46.71,46.71,1868020.0,46.78,46.83,46.71,46.71,1868020.0
2017-04-28 11:20:00,46.71,46.84,46.71,46.81,1067640.0,46.71,46.84,46.71,46.81,1067640.0
2017-04-28 11:25:00,46.81,46.88,46.79,46.79,919720.0,46.81,46.88,46.79,46.79,919720.0
2017-04-28 11:30:00,46.8,46.8,46.74,46.74,621860.0,46.8,46.8,46.74,46.74,621860.0
2017-04-28 11:35:00,46.74,46.79,46.74,46.75,746780.0,46.74,46.79,46.74,46.75,746780.0
2017-04-28 11:40:00,46.75,46.76,46.65,46.66,1578140.0,46.75,46.76,46.65,46.66,1578140.0
2017-04-28 11:45:00,46.65,46.76,46.58,46.74,2302220.0,46.65,46.76,46.58,46.74,2302220.0
2017-04-28 11:50:00,46.74,46.75,46.68,46.69,1117100.0,46.74,46.75,46.68,46.69,1117100.0
2017-04-28 11:55:00,46.7,46.77,46.66,46.7,864180.0,46.7,46.77,46.66,46.7,864180.0
2017-04-28 12:00:00,46.7,46.79,46.69,46.76,681720.0,46.7,46.79,46.69,46.76,681720.0
2017-04-28 12:05:00,46.78,46.81,46.72,46.76,801700.0,46.78,46.81,46.72,46.76,801700.0
2017-04-28 12:10:00,46.77,46.81,46.75,46.8,442940.0,46.77,46.81,46.75,46.8,442940.0
2017-04-28 12:15:00,46.8,46.8,46.73,46.73,474220.0,46.8,46.8,46.73,46.73,474220.0
2017-04-28 12:20:00,46.73,46.73,46.64,46.67,759060.0,46.73,46.73,46.64,46.67,759060.0
2017-04-28 12:25:00,46.67,46.74,46.65,46.65,666560.0,46.67,46.74,46.65,46.65,666560.0
2017-04-28 12:30:00,46.64,46.71,46.64,46.69,423600.0,46.64,46.71,46.64,46.69,423600.0
2017-04-28 12:35:00,46.69,46.74,46.69,46.72,484060.0,46.69,46.74,46.69,46.72,484060.0
2017-04-28 12:40:00,46.71,46.73,46.7,46.73,446060.0,46.71,46.73,46.7,46.73,446060.0
2017-04-28 12:45:00,46.73,46.77,46.72,46.73,622820.0,46.73,46.77,46.72,46.73,622820.0
2017-04-28 12:50:00,46.73,46.74,46.66,46.67,502340.0,46.73,46.74,46.66,46.67,502340.0
2017-04-28 12:55:00,46.67,46.7,46.62,46.68,900060.0,46.67,46.7,46.62,46.68,900060.0
2017-04-28 13:00:00,46.69,46.7,46.67,46.68,435520.0,46.69,46.7,46.67,46.68,435520.0
2017-04-28 13:05:00,46.68,46.69,46.63,46.65,623820.0,46.68,46.69,46.63,46.65,623820.0
2017-04-28 13:10:00,46.65,46.68,46.65,46.66,714200.0,46.65,46.68,46.65,46.66,714200.0
2017-04-28 13:15:00,46.66,46.67,46.64,46.65,445820.0,46.66,46.67,46.64,46.65,445820.0
2017-04-28 13:20:00,46.64,46.64,46.58,46.59,1051620.0,46.64,46.64,46.58,46.59,1051620.0
2017-04-28 13:25:00,46.59,46.62,46.58,46.59,555280.0,46.59,46.62,46.58,46.59,555280.0
2017-04-28 13:30:00,46.58,46.59,46.54,46.56,873040.0,46.58,46.59,46.54,46.56,873040.0
2017-04-28 13:35:00,46.56,46.59,46.52,46.52,627440.0,46.56,46.59,46.52,46.52,627440.0
2017-04-28 13:40:00,46.53,46.55,46.47,46.49,1259660.0,46.53,46.55,46.47,46.49,1259660.0
2017-04-28 13:45:00,46.49,46.5,46.38,46.44,1562920.0,46.49,46.5,46.38,46.44,1562920.0
2017-04-28 13:50:00,46.44,46.51,46.44,46.46,861700.0,46.44,46.51,46.44,46.46,861700.0
2017-04-28 13:55:00,46.46,46.48,46.43,46.47,576720.0,46.46,46.48,46.43,46.47,576720.0
2017-04-28 14:00:00,46.47,46.47,46.41,46.43,816460.0,46.47,46.47,46.41,46.43,816460.0
2017-04-28 14:05:00,46.44,46.46,46.37,46.4,762880.0,46.44,46.46,46.37,46.4,762880.0
2017-04-28 14:10:00,46.4,46.42,46.3,46.3,1108400.0,46.4,46.42,46.3,46.3,1108400.0
2017-04-28 14:15:00,46.31,46.33,46.25,46.27,1594460.0,46.31,46.33,46.25,46.27,1594460.0
2017-04-28 14:20:00,46.26,46.34,46.26,46.32,978340.0,46.26,46.34,46.26,46.32,978340.0
2017-04-28 14:25:00,46.34,46.41,46.33,46.41,1029580.0,46.34,46.41,46.33,46.41,1029580.0
2017-04-28 14:30:00,46.41,46.42,46.36,46.42,851500.0,46.41,46.42,46.36,46.42,851500.0
2017-04-28 14:35:00,46.42,46.45,46.39,46.43,992800.0,46.42,46.45,46.39,46.43,992800.0
2017-04-28 14:40:00,46.43,46.45,46.39,46.41,638020.0,46.43,46.45,46.39,46.41,638020.0
2017-04-28 14:45:00,46.41,46.43,46.36,46.37,638620.0,46.41,46.43,46.36,46.37,638620.0
2017-04-28 14:50:00,46.37,46.39,46.31,46.31,711900.0,46.37,46.39,46.31,46.31,711900.0
2017-04-28 14:55:00,46.32,46.35,46.29,46.29,782880.0,46.32,46.35,46.29,46.29,782880.0
2017-04-28 15:00:00,46.3,46.38,46.3,46.37,688560.0,46.3,46.38,46.3,46.37,688560.0
2017-04-28 15:05:00,46.37,46.41,46.36,46.39,764640.0,46.37,46.41,46.36,46.39,764640.0
2017-04-28 15:10:00,46.4,46.4,46.37,46.39,340940.0,46.4,46.4,46.37,46.39,340940.0
2017-04-28 15:15:00,46.38,46.39,46.34,46.36,584780.0,46.38,46.39,46.34,46.36,584780.0
2017-04-28 15:20:00,46.35,46.38,46.3,46.31,986080.0,46.35,46.38,46.3,46.31,986080.0
2017-04-28 15:25:00,46.3,46.3,46.23,46.27,1142480.0,46.3,46.3,46.23,46.27,1142480.0
2017-04-28 15:30:00,46.28,46.31,46.27,46.3,1130320.0,46.28,46.31,46.27,46.3,1130320.0
2017-04-28 15:35:00,46.3,46.32,46.28,46.31,1099460.0,46.3,46.32,46.28,46.31,1099460.0
2017-04-28 15:40:00,46.32,46.32,46.23,46.25,1675380.0,46.32,46.32,46.23,46.25,1675380.0
2017-04-28 15:45:00,46.24,46.25,46.22,46.24,1420200.0,46.24,46.25,46.22,46.24,1420200.0
2017-04-28 15:50:00,46.23,46.3,46.22,46.25,2873700.0,46.23,46.3,46.22,46.25,2873700.0
2017-04-28 15:55:00,46.26,46.3,46.24,46.25,3503660.0,46.26,46.3,46.24,46.25,3503660.0
2017-05-01 09:30:00,46.53,46.94,46.39,46.88,6210920.0,46.53,46.94,46.39,46.88,6210920.0
2017-05-01 09:35:00,46.84,46.9,46.77,46.84,2085420.0,46.84,46.9,46.77,46.84,2085420.0
2017-05-01 09:40:00,46.85,47.09,46.84,47.09,2993000.0,46.85,47.09,46.84,47.09,2993000.0
2017-05-01 09:45:00,47.08,47.09,46.98,46.99,1711700.0,47.08,47.09,46.98,46.99,1711700.0
2017-05-01 09:50:00,46.99,47.05,46.98,47.0,1164900.0,46.99,47.05,46.98,47.0,1164900.0
2017-05-01 09:55:00,47.0,47.05,46.96,46.99,1350120.0,47.0,47.05,46.96,46.99,1350120.0
2017-05-01 10:00:00,46.98,47.05,46.95,47.03,1189600.0,46.98,47.05,46.95,47.03,1189600.0
2017-05-01 10:05:00,47.02,47.03,46.94,46.96,843840.0,47.02,47.03,46.94,46.96,843840.0
2017-05-01 10:10:00,46.97,46.98,46.91,46.96,845400.0,46.97,46.98,46.91,46.96,845400.0
2017-05-01 10:15:00,46.96,47.1,46.94,47.09,1602720.0,46.96,47.1,46.94,47.09,1602720.0
2017-05-01 10:20:00,47.09,47.09,47.05,47.08,895100.0,47.09,47.09,47.05,47.08,895100.0
2017-05-01 10:25:00,47.06,47.22,47.06,47.16,1887000.0,47.06,47.22,47.06,47.16,1887000.0
2017-05-01 10:30:00,47.16,47.19,47.13,47.14,1301720.0,47.16,47.19,47.13,47.14,1301720.0
2017-05-01 10:35:00,47.14,47.14,47.08,47.11,1142940.0,47.14,47.14,47.08,47.11,1142940.0
2017-05-01 10:40:00,47.11,47.15,47.09,47.13,772180.0,47.11,47.15,47.09,47.13,772180.0
2017-05-01 10:45:00,47.12,47.21,47.12,47.19,1342300.0,47.12,47.21,47.12,47.19,1342300.0
2017-05-01 10:50:00,47.18,47.23,47.16,47.23,1212900.0,47.18,47.23,47.16,47.23,1212900.0
2017-05-01 10:55:00,47.23,47.3,47.23,47.28,1638100.0,47.23,47.3,47.23,47.28,1638100.0
2017-05-01 11:00:00,47.28,47.36,47.28,47.3,1819840.0,47.28,47.36,47.28,47.3,1819840.0
2017-05-01 11:05:00,47.3,47.33,47.27,47.29,1079300.0,47.3,47.33,47.27,47.29,1079300.0
2017-05-01 11:10:00,47.28,47.29,47.23,47.29,1001880.0,47.28,47.29,47.23,47.29,1001880.0
2017-05-01 11:15:00,47.29,47.32,47.29,47.3,726640.0,47.29,47.32,47.29,47.3,726640.0
2017-05-01 11:20:00,47.3,47.37,47.29,47.35,803420.0,47.3,47.37,47.29,47.35,803420.0
2017-05-01 11:25:00,47.35,47.39,47.31,47.32,845940.0,47.35,47.39,47.31,47.32,845940.0
2017-05-01 11:30:00,47.33,47.41,47.33,47.39,867080.0,47.33,47.41,47.33,47.39,867080.0
2017-05-01 11:35:00,47.39,47.42,47.38,47.41,869740.0,47.39,47.42,47.38,47.41,869740.0
2017-05-01 11:40:00,47.41,47.45,47.39,47.41,829120.0,47.41,47.45,47.39,47.41,829120.0
2017-05-01 11:45:00,47.42,47.47,47.41,47.46,938440.0,47.42,47.47,47.41,47.46,938440.0
2017-05-01 11:50:00,47.47,47.48,47.4,47.41,930560.0,47.47,47.48,47.4,47.41,930560.0
2017-05-01 11:55:00,47.41,47.44,47.39,47.39,688900.0,47.41,47.44,47.39,47.39,688900.0
2017-05-01 12:00:00,47.4,47.4,47.38,47.4,383480.0,47.4,47.4,47.38,47.4,383480.0
2017-05-01 12:05:00,47.4,47.45,47.39,47.45,606360.0,47.4,47.45,47.39,47.45,606360.0
2017-05-01 12:10:00,47.45,47.48,47.44,47.44,896860.0,47.45,47.48,47.44,47.44,896860.0
2017-05-01 12:15:00,47.44,47.45,47.4,47.41,627080.0,47.44,47.45,47.4,47.41,627080.0
2017-05-01 12:20:00,47.4,47.43,47.4,47.42,423400.0,47.4,47.43,47.4,47.42,423400.0
2017-05-01 12:25:00,47.43,47.44,47.42,47.43,255680.0,47.43,47.44,47.42,47.43,255680.0
2017-05-01 12:30:00,47.43,47.46,47.43,47.45,675280.0,47.43,47.46,47.43,47.45,675280.0
2017-05-01 12:35:00,47.44,47.45,47.42,47.45,475620.0,47.44,47.45,47.42,47.45,475620.0
2017-05-01 12:40:00,47.45,47.45,47.42,47.42,249560.0,47.45,47.45,47.42,47.42,249560.0
2017-05-01 12:45:00,47.42,47.42,47.36,47.36,857780.0,47.42,47.42,47.36,47.36,857780.0
2017-05-01 12:50:00,47.36,47.39,47.33,47.39,543260.0,47.36,47.39,47.33,47.39,543260.0
2017-05-01 12:55:00,47.38,47.39,47.36,47.36,301480.0,47.38,47.39,47.36,47.36,301480.0
2017-05-01 13:00:00,47.36,47.37,47.33,47.34,430900.0,47.36,47.37,47.33,47.34,430900.0
2017-05-01 13:05:00,47.33,47.37,47.33,47.37,468740.0,47.33,47.37,47.33,47.37,468740.0
2017-05-01 13:10:00,47.36,47.37,47.33,47.34,316360.0,47.36,47.37,47.33,47.34,316360.0
2017-05-01 13:15:00,47.35,47.4,47.34,47.39,368240.0,47.35,47.4,47.34,47.39,368240.0
2017-05-01 13:20:00,47.39,47.42,47.38,47.42,386540.0,47.39,47.42,47.38,47.42,386540.0
2017-05-01 13:25:00,47.42,47.44,47.41,47.43,657560.0,47.42,47.44,47.41,47.43,657560.0
2017-05-01 13:30:00,47.43,47.51,47.42,47.51,1296620.0,47.43,47.51,47.42,47.51,1296620.0
2017-05-01 13:35:00,47.5,47.6,47.5,47.57,1572880.0,47.5,47.6,47.5,47.57,1572880.0
2017-05-01 13:40:00,47.57,47.6,47.51,47.51,895040.0,47.57,47.6,47.51,47.51,895040.0
2017-05-01 13:45:00,47.52,47.58,47.52,47.58,706560.0,47.52,47.58,47.52,47.58,706560.0
2017-05-01 13:50:00,47.58,47.58,47.53,47.55,441980.0,47.58,47.58,47.53,47.55,441980.0
2017-05-01 13:55:00,47.56,47.61,47.55,47.61,673560.0,47.56,47.61,47.55,47.61,673560.0
2017-05-01 14:00:00,47.61,47.68,47.6,47.64,1534140.0,47.61,47.68,47.6,47.64,1534140.0
2017-05-01 14:05:00,47.64,47.68,47.62,47.68,867180.0,47.64,47.68,47.62,47.68,867180.0
2017-05-01 14:10:00,47.67,47.7,47.66,47.69,956460.0,47.67,47.7,47.66,47.69,956460.0
2017-05-01 14:15:00,47.69,47.71,47.68,47.7,816440.0,47.69,47.71,47.68,47.7,816440.0
2017-05-01 14:20:00,47.71,47.71,47.66,47.68,545400.0,47.71,47.71,47.66,47.68,545400.0
2017-05-01 14:25:00,47.68,47.72,47.67,47.68,740720.0,47.68,47.72,47.67,47.68,740720.0
2017-05-01 14:30:00,47.68,47.68,47.64,47.65,601980.0,47.68,47.68,47.64,47.65,601980.0
2017-05-01 14:35:00,47.65,47.67,47.63,47.66,608960.0,47.65,47.67,47.63,47.66,608960.0
2017-05-01 14:40:00,47.66,47.7,47.66,47.7,534720.0,47.66,47.7,47.66,47.7,534720.0
2017-05-01 14:45:00,47.69,47.71,47.68,47.69,722300.0,47.69,47.71,47.68,47.69,722300.0
2017-05-01 14:50:00,47.69,47.7,47.66,47.69,520940.0,47.69,47.7,47.66,47.69,520940.0
2017-05-01 14:55:00,47.69,47.7,47.66,47.66,635680.0,47.69,47.7,47.66,47.66,635680.0
2017-05-01 15:00:00,47.66,47.68,47.64,47.64,539220.0,47.66,47.68,47.64,47.64,539220.0
2017-05-01 15:05:00,47.65,47.67,47.63,47.66,668700.0,47.65,47.67,47.63,47.66,668700.0
2017-05-01 15:10:00,47.66,47.67,47.65,47.67,585340.0,47.66,47.67,47.65,47.67,585340.0
2017-05-01 15:15:00,47.67,47.69,47.65,47.66,549100.0,47.67,47.69,47.65,47.66,549100.0
2017-05-01 15:20:00,47.66,47.66,47.59,47.6,798640.0,47.66,47.66,47.59,47.6,798640.0
2017-05-01 15:25:00,47.61,47.62,47.58,47.59,684500.0,47.61,47.62,47.58,47.59,684500.0
2017-05-01 15:30:00,47.59,47.6,47.56,47.57,781780.0,47.59,47.6,47.56,47.57,781780.0
2017-05-01 15:35:00,47.57,47.58,47.54,47.54,758040.0,47.57,47.58,47.54,47.54,758040.0
2017-05-01 15:40:00,47.54,47.6,47.52,47.58,825120.0,47.54,47.6,47.52,47.58,825120.0
2017-05-01 15:45:00,47.58,47.62,47.57,47.61,946900.0,47.58,47.62,47.57,47.61,946900.0
2017-05-01 15:50:00,47.61,47.61,47.5,47.5,2078720.0,47.61,47.61,47.5,47.5,2078720.0
2017-05-01 15:55:00,47.5,47.51,47.41,47.42,3787440.0,47.5,47.51,47.41,47.42,3787440.0
2017-05-02 09:30:00,47.34,47.47,47.28,47.35,4616820.0,47.34,47.47,47.28,47.35,4616820.0
2017-05-02 09:35:00,47.36,47.51,47.28,47.35,2303280.0,47.36,47.51,47.28,47.35,2303280.0
2017-05-02 09:40:00,47.34,47.43,47.29,47.33,1324460.0,47.34,47.43,47.29,47.33,1324460.0
2017-05-02 09:45:00,47.34,47.34,47.18,47.19,2185460.0,47.34,47.34,47.18,47.19,2185460.0
2017-05-02 09:50:00,47.18,47.24,47.16,47.2,1701880.0,47.18,47.24,47.16,47.2,1701880.0
2017-05-02 09:55:00,47.21,47.21,47.11,47.13,1623140.0,47.21,47.21,47.11,47.13,1623140.0
2017-05-02 10:00:00,47.13,47.14,47.07,47.13,1372820.0,47.13,47.14,47.07,47.13,1372820.0
2017-05-02 10:05:00,47.12,47.26,47.11,47.25,1280700.0,47.12,47.26,47.11,47.25,1280700.0
2017-05-02 10:10:00,47.25,47.29,47.21,47.28,1053760.0,47.25,47.29,47.21,47.28,1053760.0
2017-05-02 10:15:00,47.28,47.3,47.16,47.18,1599660.0,47.28,47.3,47.16,47.18,1599660.0
2017-05-02 10:20:00,47.19,47.2,47.12,47.13,1053620.0,47.19,47.2,47.12,47.13,1053620.0
2017-05-02 10:25:00,47.13,47.23,47.13,47.22,1094080.0,47.13,47.23,47.13,47.22,1094080.0
2017-05-02 10:30:00,47.22,47.24,47.13,47.14,768620.0,47.22,47.24,47.13,47.14,768620.0
2017-05-02 10:35:00,47.14,47.14,47.09,47.1,977280.0,47.14,47.14,47.09,47.1,977280.0
2017-05-02 10:40:00,47.1,47.14,47.08,47.14,870520.0,47.1,47.14,47.08,47.14,870520.0
2017-05-02 10:45:00,47.14,47.18,47.12,47.16,1034620.0,47.14,47.18,47.12,47.16,1034620.0
2017-05-02 10:50:00,47.16,47.17,47.14,47.16,844920.0,47.16,47.17,47.14,47.16,844920.0
2017-05-02 10:55:00,47.16,47.2,47.13,47.18,833620.0,47.16,47.2,47.13,47.18,833620.0
2017-05-02 11:00:00,47.18,47.19,47.16,47.18,905120.0,47.18,47.19,47.16,47.18,905120.0
2017-05-02 11:05:00,47.17,47.18,47.15,47.15,695760.0,47.17,47.18,47.15,47.15,695760.0
2017-05-02 11:10:00,47.16,47.21,47.16,47.21,682440.0,47.16,47.21,47.16,47.21,682440.0
2017-05-02 11:15:00,47.21,47.23,47.2,47.23,1284800.0,47.21,47.23,47.2,47.23,1284800.0
2017-05-02 11:20:00,47.23,47.23,47.2,47.21,938340.0,47.23,47.23,47.2,47.21,938340.0
2017-05-02 11:25:00,47.21,47.22,47.19,47.2,557920.0,47.21,47.22,47.19,47.2,557920.0
2017-05-02 11:30:00,47.2,47.22,47.19,47.2,516060.0,47.2,47.22,47.19,47.2,516060.0
2017-05-02 11:35:00,47.2,47.2,47.19,47.2,257140.0,47.2,47.2,47.19,47.2,257140.0
2017-05-02 11:40:00,47.2,47.21,47.19,47.2,510080.0,47.2,47.21,47.19,47.2,510080.0
2017-05-02 11:45:00,47.19,47.23,47.19,47.22,251820.0,47.19,47.23,47.19,47.22,251820.0
2017-05-02 11:50:00,47.21,47.23,47.2,47.23,337100.0,47.21,47.23,47.2,47.23,337100.0
2017-05-02 11:55:00,47.23,47.23,47.21,47.22,244440.0,47.23,47.23,47.21,47.22,244440.0
2017-05-02 12:00:00,47.23,47.23,47.2,47.2,447400.0,47.23,47.23,47.2,47.2,447400.0
2017-05-02 12:05:00,47.21,47.21,47.15,47.19,644080.0,47.21,47.21,47.15,47.19,644080.0
2017-05-02 12:10:00,47.18,47.25,47.17,47.24,469940.0,47.18,47.25,47.17,47.24,469940.0
2017-05-02 12:15:00,47.24,47.24,47.2,47.23,447220.0,47.24,47.24,47.2,47.23,447220.0
2017-05-02 12:20:00,47.23,47.24,47.18,47.19,506080.0,47.23,47.24,47.18,47.19,506080.0
2017-05-02 12:25:00,47.2,47.24,47.2,47.24,276040.0,47.2,47.24,47.2,47.24,276040.0
2017-05-02 12:30:00,47.24,47.31,47.24,47.3,688320.0,47.24,47.31,47.24,47.3,688320.0
2017-05-02 12:35:00,47.3,47.34,47.29,47.3,389100.0,47.3,47.34,47.29,47.3,389100.0
2017-05-02 12:40:00,47.29,47.33,47.29,47.33,485360.0,47.29,47.33,47.29,47.33,485360.0
2017-05-02 12:45:00,47.33,47.34,47.3,47.31,349660.0,47.33,47.34,47.3,47.31,349660.0
2017-05-02 12:50:00,47.31,47.31,47.28,47.28,161260.0,47.31,47.31,47.28,47.28,161260.0
2017-05-02 12:55:00,47.29,47.29,47.28,47.28,145600.0,47.29,47.29,47.28,47.28,145600.0
2017-05-02 13:00:00,47.28,47.28,47.24,47.26,155100.0,47.28,47.28,47.24,47.26,155100.0
2017-05-02 13:05:00,47.26,47.3,47.26,47.29,204500.0,47.26,47.3,47.26,47.29,204500.0
2017-05-02 13:10:00,47.28,47.29,47.25,47.26,123280.0,47.28,47.29,47.25,47.26,123280.0
2017-05-02 13:15:00,47.26,47.3,47.26,47.29,204580.0,47.26,47.3,47.26,47.29,204580.0
2017-05-02 13:20:00,47.29,47.3,47.26,47.27,149940.0,47.29,47.3,47.26,47.27,149940.0
2017-05-02 13:25:00,47.27,47.29,47.21,47.23,298100.0,47.27,47.29,47.21,47.23,298100.0
2017-05-02 13:30:00,47.22,47.25,47.2,47.2,184660.0,47.22,47.25,47.2,47.2,184660.0
2017-05-02 13:35:00,47.2,47.21,47.19,47.19,183940.0,47.2,47.21,47.19,47.19,183940.0
2017-05-02 13:40:00,47.19,47.22,47.19,47.21,152240.0,47.19,47.22,47.19,47.21,152240.0
2017-05-02 13:45:00,47.21,47.22,47.18,47.19,277680.0,47.21,47.22,47.18,47.19,277680.0
2017-05-02 13:50:00,47.19,47.2,47.14,47.15,521500.0,47.19,47.2,47.14,47.15,521500.0
2017-05-02 13:55:00,47.16,47.16,47.11,47.13,383720.0,47.16,47.16,47.11,47.13,383720.0
2017-05-02 14:00:00,47.13,47.16,47.13,47.15,238740.0,47.13,47.16,47.13,47.15,238740.0
2017-05-02 14:05:00,47.14,47.17,47.11,47.17,434980.0,47.14,47.17,47.11,47.17,434980.0
2017-05-02 14:10:00,47.17,47.18,47.15,47.17,387760.0,47.17,47.18,47.15,47.17,387760.0
2017-05-02 14:15:00,47.17,47.18,47.15,47.16,274380.0,47.17,47.18,47.15,47.16,274380.0
2017-05-02 14:20:00,47.16,47.17,47.14,47.17,228700.0,47.16,47.17,47.14,47.17,228700.0
2017-05-02 14:25:00,47.17,47.2,47.17,47.18,326100.0,47.17,47.2,47.17,47.18,326100.0
2017-05-02 14:30:00,47.18,47.2,47.17,47.18,241720.0,47.18,47.2,47.17,47.18,241720.0
2017-05-02 14:35:00,47.19,47.19,47.15,47.16,171220.0,47.19,47.19,47.15,47.16,171220.0
2017-05-02 14:40:00,47.15,47.16,47.12,47.14,356500.0,47.15,47.16,47.12,47.14,356500.0
2017-05-02 14:45:00,47.14,47.15,47.12,47.13,232620.0,47.14,47.15,47.12,47.13,232620.0
2017-05-02 14:50:00,47.14,47.15,47.1,47.1,292020.0,47.14,47.15,47.1,47.1,292020.0
2017-05-02 14:55:00,47.12,47.12,47.08,47.11,592440.0,47.12,47.12,47.08,47.11,592440.0
2017-05-02 15:00:00,47.1,47.14,47.1,47.13,322400.0,47.1,47.14,47.1,47.13,322400.0
2017-05-02 15:05:00,47.12,47.17,47.12,47.14,344580.0,47.12,47.17,47.12,47.14,344580.0
2017-05-02 15:10:00,47.14,47.15,47.12,47.15,303000.0,47.14,47.15,47.12,47.15,303000.0
2017-05-02 15:15:00,47.14,47.15,47.12,47.12,262740.0,47.14,47.15,47.12,47.12,262740.0
2017-05-02 15:20:00,47.12,47.14,47.12,47.13,241820.0,47.12,47.14,47.12,47.13,241820.0
2017-05-02 15:25:00,47.13,47.16,47.13,47.14,299600.0,47.13,47.16,47.13,47.14,299600.0
2017-05-02 15:30:00,47.14,47.16,47.13,47.15,448060.0,47.14,47.16,47.13,47.15,448060.0
2017-05-02 15:35:00,47.15,47.18,47.14,47.17,441360.0,47.15,47.18,47.14,47.17,441360.0
2017-05-02 15:40:00,47.18,47.22,47.17,47.21,595760.0,47.18,47.22,47.17,47.21,595760.0
2017-05-02 15:45:00,47.21,47.22,47.17,47.2,503340.0,47.21,47.22,47.17,47.2,503340.0
2017-05-02 15:50:00,47.21,47.31,47.2,47.29,1565540.0,47.21,47.31,47.2,47.29,1565540.0
2017-05-02 15:55:00,47.29,47.35,47.28,47.35,2836300.0,47.29,47.35,47.28,47.35,2836300.0
2017-05-03 09:30:00,47.3,47.3,47.12,47.14,1835140.0,47.3,47.3,47.12,47.14,1835140.0
2017-05-03 09:35:00,47.14,47.15,47.05,47.1,1359480.0,47.14,47.15,47.05,47.1,1359480.0
2017-05-03 09:40:00,47.12,47.12,47.01,47.02,1082700.0,47.12,47.12,47.01,47.02,1082700.0
2017-05-03 09:45:00,47.01,47.07,47.01,47.04,1475340.0,47.01,47.07,47.01,47.04,1475340.0
2017-05-03 09:50:00,47.03,47.07,46.99,47.06,1502220.0,47.03,47.07,46.99,47.06,1502220.0
2017-05-03 09:55:00,47.06,47.06,47.02,47.04,1255600.0,47.06,47.06,47.02,47.04,1255600.0
2017-05-03 10:00:00,47.04,47.04,46.96,46.97,1113580.0,47.04,47.04,46.96,46.97,1113580.0
2017-05-03 10:05:00,46.96,46.97,46.89,46.9,1563140.0,46.96,46.97,46.89,46.9,1563140.0
2017-05-03 10:10:00,46.9,46.94,46.89,46.93,1059000.0,46.9,46.94,46.89,46.93,1059000.0
2017-05-03 10:15:00,46.94,46.94,46.91,46.93,889400.0,46.94,46.94,46.91,46.93,889400.0
2017-05-03 10:20:00,46.93,46.94,46.92,46.92,850300.0,46.93,46.94,46.92,46.92,850300.0
2017-05-03 10:25:00,46.92,46.98,46.92,46.98,823000.0,46.92,46.98,46.92,46.98,823000.0
2017-05-03 10:30:00,46.98,47.04,46.98,47.01,725280.0,46.98,47.04,46.98,47.01,725280.0
2017-05-03 10:35:00,47.01,47.02,47.0,47.0,386020.0,47.01,47.02,47.0,47.0,386020.0
2017-05-03 10:40:00,47.0,47.01,46.93,46.95,469440.0,47.0,47.01,46.93,46.95,469440.0
2017-05-03 10:45:00,46.95,46.95,46.88,46.89,916180.0,46.95,46.95,46.88,46.89,916180.0
2017-05-03 10:50:00,46.89,46.9,46.83,46.84,1316320.0,46.89,46.9,46.83,46.84,1316320.0
2017-05-03 10:55:00,46.84,46.84,46.8,46.81,1380200.0,46.84,46.84,46.8,46.81,1380200.0
2017-05-03 11:00:00,46.8,46.87,46.8,46.86,588580.0,46.8,46.87,46.8,46.86,588580.0
2017-05-03 11:05:00,46.86,46.89,46.82,46.88,534280.0,46.86,46.89,46.82,46.88,534280.0
2017-05-03 11:10:00,46.88,46.89,46.86,46.87,590640.0,46.88,46.89,46.86,46.87,590640.0
2017-05-03 11:15:00,46.87,46.89,46.86,46.86,485780.0,46.87,46.89,46.86,46.86,485780.0
2017-05-03 11:20:00,46.87,46.89,46.87,46.89,340420.0,46.87,46.89,46.87,46.89,340420.0
2017-05-03 11:25:00,46.89,46.94,46.89,46.93,680000.0,46.89,46.94,46.89,46.93,680000.0
2017-05-03 11:30:00,46.92,46.93,46.83,46.84,961360.0,46.92,46.93,46.83,46.84,961360.0
2017-05-03 11:35:00,46.84,46.92,46.8,46.87,1073700.0,46.84,46.92,46.8,46.87,1073700.0
2017-05-03 11:40:00,46.87,46.93,46.86,46.91,542080.0,46.87,46.93,46.86,46.91,542080.0
2017-05-03 11:45:00,46.9,46.9,46.87,46.87,382220.0,46.9,46.9,46.87,46.87,382220.0
2017-05-03 11:50:00,46.86,46.87,46.83,46.85,440140.0,46.86,46.87,46.83,46.85,440140.0
2017-05-03 11:55:00,46.85,46.87,46.82,46.83,848100.0,46.85,46.87,46.82,46.83,848100.0
2017-05-03 12:00:00,46.83,46.92,46.83,46.9,507100.0,46.83,46.92,46.83,46.9,507100.0
2017-05-03 12:05:00,46.91,46.95,46.9,46.94,477720.0,46.91,46.95,46.9,46.94,477720.0
2017-05-03 12:10:00,46.93,46.99,46.91,46.97,603520.0,46.93,46.99,46.91,46.97,603520.0
2017-05-03 12:15:00,46.97,46.99,46.94,46.98,423540.0,46.97,46.99,46.94,46.98,423540.0
2017-05-03 12:20:00,46.98,46.98,46.93,46.93,263120.0,46.98,46.98,46.93,46.93,263120.0
2017-05-03 12:25:00,46.94,47.01,46.94,46.99,386100.0,46.94,47.01,46.94,46.99,386100.0
2017-05-03 12:30:00,47.0,47.03,46.99,47.01,352940.0,47.0,47.03,46.99,47.01,352940.0
2017-05-03 12:35:00,47.01,47.02,47.0,47.02,291360.0,47.01,47.02,47.0,47.02,291360.0
2017-05-03 12:40:00,47.02,47.04,47.0,47.02,497080.0,47.02,47.04,47.0,47.02,497080.0
2017-05-03 12:45:00,47.02,47.02,46.98,46.98,306140.0,47.02,47.02,46.98,46.98,306140.0
2017-05-03 12:50:00,46.99,47.0,46.97,46.98,177180.0,46.99,47.0,46.97,46.98,177180.0
2017-05-03 12:55:00,46.99,47.02,46.99,47.02,245540.0,46.99,47.02,46.99,47.02,245540.0
2017-05-03 13:00:00,47.02,47.04,47.02,47.03,308500.0,47.02,47.04,47.02,47.03,308500.0
2017-05-03 13:05:00,47.04,47.07,47.04,47.06,410500.0,47.04,47.07,47.04,47.06,410500.0
2017-05-03 13:10:00,47.05,47.08,47.05,47.06,292480.0,47.05,47.08,47.05,47.06,292480.0
2017-05-03 13:15:00,47.06,47.06,47.03,47.04,260880.0,47.06,47.06,47.03,47.04,260880.0
2017-05-03 13:20:00,47.04,47.04,47.0,47.02,216900.0,47.04,47.04,47.0,47.02,216900.0
2017-05-03 13:25:00,47.03,47.04,46.98,47.02,359440.0,47.03,47.04,46.98,47.02,359440.0
2017-05-03 13:30:00,47.03,47.03,47.01,47.02,151000.0,47.03,47.03,47.01,47.02,151000.0
2017-05-03 13:35:00,47.02,47.03,47.01,47.03,259620.0,47.02,47.03,47.01,47.03,259620.0
2017-05-03 13:40:00,47.03,47.04,47.02,47.04,116720.0,47.03,47.04,47.02,47.04,116720.0
2017-05-03 13:45:00,47.03,47.03,47.0,47.01,180940.0,47.03,47.03,47.0,47.01,180940.0
2017-05-03 13:50:00,47.02,47.06,47.02,47.04,267560.0,47.02,47.06,47.02,47.04,267560.0
2017-05-03 13:55:00,47.04,47.06,47.03,47.06,167240.0,47.04,47.06,47.03,47.06,167240.0
2017-05-03 14:00:00,47.06,47.09,47.03,47.07,343040.0,47.06,47.09,47.03,47.07,343040.0
2017-05-03 14:05:00,47.07,47.11,47.06,47.08,613800.0,47.07,47.11,47.06,47.08,613800.0
2017-05-03 14:10:00,47.09,47.11,47.07,47.09,447740.0,47.09,47.11,47.07,47.09,447740.0
2017-05-03 14:15:00,47.09,47.11,47.0,47.02,561680.0,47.09,47.11,47.0,47.02,561680.0
2017-05-03 14:20:00,47.02,47.06,46.98,47.02,391460.0,47.02,47.06,46.98,47.02,391460.0
2017-05-03 14:25:00,47.01,47.03,46.99,47.02,275000.0,47.01,47.03,46.99,47.02,275000.0
2017-05-03 14:30:00,47.02,47.04,47.01,47.03,212780.0,47.02,47.04,47.01,47.03,212780.0
2017-05-03 14:35:00,47.03,47.03,46.99,47.0,262260.0,47.03,47.03,46.99,47.0,262260.0
2017-05-03 14:40:00,47.0,47.04,47.0,47.02,185080.0,47.0,47.04,47.0,47.02,185080.0
2017-05-03 14:45:00,47.02,47.02,47.0,47.02,175520.0,47.02,47.02,47.0,47.02,175520.0
2017-05-03 14:50:00,47.02,47.03,46.99,47.0,252720.0,47.02,47.03,46.99,47.0,252720.0
2017-05-03 14:55:00,47.02,47.02,46.99,47.01,262060.0,47.02,47.02,46.99,47.01,262060.0
2017-05-03 15:00:00,47.0,47.04,47.0,47.03,487600.0,47.0,47.04,47.0,47.03,487600.0
2017-05-03 15:05:00,47.03,47.03,47.01,47.02,265420.0,47.03,47.03,47.01,47.02,265420.0
2017-05-03 15:10:00,47.02,47.02,46.98,46.99,345480.0,47.02,47.02,46.98,46.99,345480.0
2017-05-03 15:15:00,46.99,47.0,46.97,46.98,293660.0,46.99,47.0,46.97,46.98,293660.0
2017-05-03 15:20:00,46.98,47.02,46.98,47.01,247560.0,46.98,47.02,46.98,47.01,247560.0
2017-05-03 15:25:00,47.01,47.01,46.99,46.99,273560.0,47.01,47.01,46.99,46.99,273560.0
2017-05-03 15:30:00,47.0,47.04,46.98,47.03,501640.0,47.0,47.04,46.98,47.03,501640.0
2017-05-03 15:35:00,47.03,47.05,46.85,46.91,1978240.0,47.03,47.05,46.85,46.91,1978240.0
2017-05-03 15:40:00,46.91,46.99,46.87,46.95,1364800.0,46.91,46.99,46.87,46.95,1364800.0
2017-05-03 15:45:00,46.95,47.05,46.95,47.02,798900.0,46.95,47.05,46.95,47.02,798900.0
2017-05-03 15:50:00,47.03,47.1,47.03,47.07,1926200.0,47.03,47.1,47.03,47.07,1926200.0
2017-05-03 15:55:00,47.07,47.07,46.96,47.05,3853660.0,47.07,47.07,46.96,47.05,3853660.0
2017-05-04 09:30:00,47.22,47.25,47.08,47.09,1947860.0,47.22,47.25,47.08,47.09,1947860.0
2017-05-04 09:35:00,47.08,47.09,46.82,46.84,1280160.0,47.08,47.09,46.82,46.84,1280160.0
2017-05-04 09:40:00,46.85,46.91,46.84,46.9,1355220.0,46.85,46.91,46.84,46.9,1355220.0
2017-05-04 09:45:00,46.89,46.9,46.86,46.87,902240.0,46.89,46.9,46.86,46.87,902240.0
2017-05-04 09:50:00,46.86,46.87,46.73,46.73,1443900.0,46.86,46.87,46.73,46.73,1443900.0
2017-05-04 09:55:00,46.73,46.84,46.73,46.84,696300.0,46.73,46.84,46.73,46.84,696300.0
2017-05-04 10:00:00,46.81,46.94,46.81,46.9,998200.0,46.81,46.94,46.81,46.9,998200.0
2017-05-04 10:05:00,46.91,46.92,46.88,46.89,500820.0,46.91,46.92,46.88,46.89,500820.0
2017-05-04 10:10:00,46.89,46.89,46.86,46.86,545620.0,46.89,46.89,46.86,46.86,545620.0
2017-05-04 10:15:00,46.86,46.88,46.85,46.88,502380.0,46.86,46.88,46.85,46.88,502380.0
2017-05-04 10:20:00,46.88,46.88,46.83,46.83,461260.0,46.88,46.88,46.83,46.83,461260.0
2017-05-04 10:25:00,46.83,46.86,46.8,46.84,601020.0,46.83,46.86,46.8,46.84,601020.0
2017-05-04 10:30:00,46.85,46.85,46.78,46.78,492840.0,46.85,46.85,46.78,46.78,492840.0
2017-05-04 10:35:00,46.78,46.79,46.76,46.78,525260.0,46.78,46.79,46.76,46.78,525260.0
2017-05-04 10:40:00,46.78,46.78,46.72,46.74,1226160.0,46.78,46.78,46.72,46.74,1226160.0
2017-05-04 10:45:00,46.75,46.8,46.71,46.8,346360.0,46.75,46.8,46.71,46.8,346360.0
2017-05-04 10:50:00,46.79,46.87,46.79,46.85,303120.0,46.79,46.87,46.79,46.85,303120.0
2017-05-04 10:55:00,46.84,46.86,46.82,46.82,294100.0,46.84,46.86,46.82,46.82,294100.0
2017-05-04 11:00:00,46.82,46.83,46.81,46.83,239220.0,46.82,46.83,46.81,46.83,239220.0
2017-05-04 11:05:00,46.83,46.83,46.79,46.8,490780.0,46.83,46.83,46.79,46.8,490780.0
2017-05-04 11:10:00,46.8,46.81,46.78,46.8,282160.0,46.8,46.81,46.78,46.8,282160.0
2017-05-04 11:15:00,46.79,46.8,46.75,46.79,348700.0,46.79,46.8,46.75,46.79,348700.0
2017-05-04 11:20:00,46.79,46.84,46.79,46.8,483500.0,46.79,46.84,46.79,46.8,483500.0
2017-05-04 11:25:00,46.8,46.83,46.78,46.82,323500.0,46.8,46.83,46.78,46.82,323500.0
2017-05-04 11:30:00,46.82,46.84,46.81,46.82,190280.0,46.82,46.84,46.81,46.82,190280.0
2017-05-04 11:35:00,46.82,46.85,46.82,46.84,431840.0,46.82,46.85,46.82,46.84,431840.0
2017-05-04 11:40:00,46.85,46.88,46.84,46.87,619920.0,46.85,46.88,46.84,46.87,619920.0
2017-05-04 11:45:00,46.87,46.88,46.85,46.87,401940.0,46.87,46.88,46.85,46.87,401940.0
2017-05-04 11:50:00,46.86,46.86,46.83,46.84,358880.0,46.86,46.86,46.83,46.84,358880.0
2017-05-04 11:55:00,46.83,46.84,46.76,46.8,423120.0,46.83,46.84,46.76,46.8,423120.0
2017-05-04 12:00:00,46.81,46.84,46.78,46.78,221980.0,46.81,46.84,46.78,46.78,221980.0
2017-05-04 12:05:00,46.79,46.84,46.79,46.8,263300.0,46.79,46.84,46.79,46.8,263300.0
2017-05-04 12:10:00,46.8,46.82,46.78,46.79,267560.0,46.8,46.82,46.78,46.79,267560.0
2017-05-04 12:15:00,46.78,46.81,46.75,46.76,346620.0,46.78,46.81,46.75,46.76,346620.0
2017-05-04 12:20:00,46.76,46.79,46.76,46.79,272000.0,46.76,46.79,46.76,46.79,272000.0
2017-05-04 12:25:00,46.79,46.81,46.77,46.8,245120.0,46.79,46.81,46.77,46.8,245120.0
2017-05-04 12:30:00,46.79,46.81,46.79,46.81,232060.0,46.79,46.81,46.79,46.81,232060.0
2017-05-04 12:35:00,46.81,46.83,46.79,46.83,281280.0,46.81,46.83,46.79,46.83,281280.0
2017-05-04 12:40:00,46.82,46.85,46.82,46.85,157380.0,46.82,46.85,46.82,46.85,157380.0
2017-05-04 12:45:00,46.85,46.87,46.84,46.85,199880.0,46.85,46.87,46.84,46.85,199880.0
2017-05-04 12:50:00,46.86,46.88,46.84,46.88,302640.0,46.86,46.88,46.84,46.88,302640.0
2017-05-04 12:55:00,46.87,46.91,46.87,46.9,508280.0,46.87,46.91,46.87,46.9,508280.0
2017-05-04 13:00:00,46.9,46.93,46.9,46.92,279760.0,46.9,46.93,46.9,46.92,279760.0
2017-05-04 13:05:00,46.92,46.92,46.9,46.92,206020.0,46.92,46.92,46.9,46.92,206020.0
2017-05-04 13:10:00,46.92,46.92,46.9,46.92,134300.0,46.92,46.92,46.9,46.92,134300.0
2017-05-04 13:15:00,46.91,46.93,46.91,46.92,209860.0,46.91,46.93,46.91,46.92,209860.0
2017-05-04 13:20:00,46.92,46.94,46.91,46.91,241940.0,46.92,46.94,46.91,46.91,241940.0
2017-05-04 13:25:00,46.92,46.92,46.9,46.91,108980.0,46.92,46.92,46.9,46.91,108980.0
2017-05-04 13:30:00,46.92,46.92,46.88,46.89,164680.0,46.92,46.92,46.88,46.89,164680.0
2017-05-04 13:35:00,46.89,46.9,46.88,46.88,154280.0,46.89,46.9,46.88,46.88,154280.0
2017-05-04 13:40:00,46.88,46.89,46.84,46.85,183900.0,46.88,46.89,46.84,46.85,183900.0
2017-05-04 13:45:00,46.85,46.91,46.84,46.91,197880.0,46.85,46.91,46.84,46.91,197880.0
2017-05-04 13:50:00,46.91,46.91,46.87,46.88,167580.0,46.91,46.91,46.87,46.88,167580.0
2017-05-04 13:55:00,46.89,46.9,46.87,46.88,127240.0,46.89,46.9,46.87,46.88,127240.0
2017-05-04 14:00:00,46.89,46.89,46.87,46.87,122420.0,46.89,46.89,46.87,46.87,122420.0
2017-05-04 14:05:00,46.87,46.9,46.87,46.89,111220.0,46.87,46.9,46.87,46.89,111220.0
2017-05-04 14:10:00,46.9,46.91,46.87,46.91,181740.0,46.9,46.91,46.87,46.91,181740.0
2017-05-04 14:15:00,46.91,46.91,46.87,46.88,166300.0,46.91,46.91,46.87,46.88,166300.0
2017-05-04 14:20:00,46.87,46.89,46.81,46.88,306100.0,46.87,46.89,46.81,46.88,306100.0
2017-05-04 14:25:00,46.88,46.91,46.87,46.91,244420.0,46.88,46.91,46.87,46.91,244420.0
2017-05-04 14:30:00,46.9,46.91,46.89,46.91,138360.0,46.9,46.91,46.89,46.91,138360.0
2017-05-04 14:35:00,46.9,46.92,46.89,46.92,96940.0,46.9,46.92,46.89,46.92,96940.0
2017-05-04 14:40:00,46.92,46.93,46.91,46.92,189840.0,46.92,46.93,46.91,46.92,189840.0
2017-05-04 14:45:00,46.92,46.95,46.91,46.93,300380.0,46.92,46.95,46.91,46.93,300380.0
2017-05-04 14:50:00,46.94,46.96,46.94,46.95,206920.0,46.94,46.96,46.94,46.95,206920.0
2017-05-04 14:55:00,46.95,46.95,46.9,46.93,187760.0,46.95,46.95,46.9,46.93,187760.0
2017-05-04 15:00:00,46.93,46.95,46.92,46.94,147640.0,46.93,46.95,46.92,46.94,147640.0
2017-05-04 15:05:00,46.95,46.96,46.95,46.95,176680.0,46.95,46.96,46.95,46.95,176680.0
2017-05-04 15:10:00,46.94,46.96,46.94,46.95,131280.0,46.94,46.96,46.94,46.95,131280.0
2017-05-04 15:15:00,46.95,46.98,46.95,46.96,431120.0,46.95,46.98,46.95,46.96,431120.0
2017-05-04 15:20:00,46.97,46.99,46.93,46.95,380960.0,46.97,46.99,46.93,46.95,380960.0
2017-05-04 15:25:00,46.94,46.95,46.93,46.95,486220.0,46.94,46.95,46.93,46.95,486220.0
2017-05-04 15:30:00,46.95,46.95,46.89,46.9,705440.0,46.95,46.95,46.89,46.9,705440.0
2017-05-04 15:35:00,46.89,46.89,46.83,46.85,394160.0,46.89,46.89,46.83,46.85,394160.0
2017-05-04 15:40:00,46.85,46.9,46.85,46.9,368540.0,46.85,46.9,46.85,46.9,368540.0
2017-05-04 15:45:00,46.9,46.9,46.87,46.89,251060.0,46.9,46.9,46.87,46.89,251060.0
2017-05-04 15:50:00,46.89,46.9,46.87,46.88,515720.0,46.89,46.9,46.87,46.88,515720.0
2017-05-04 15:55:00,46.89,46.9,46.87,46.88,1038300.0,46.89,46.9,46.87,46.88,1038300.0
2017-05-05 09:30:00,47.03,47.04,46.88,46.92,1474800.0,47.03,47.04,46.88,46.92,1474800.0
2017-05-05 09:35:00,46.91,46.93,46.83,46.86,687820.0,46.91,46.93,46.83,46.86,687820.0
2017-05-05 09:40:00,46.85,46.85,46.75,46.75,602020.0,46.85,46.85,46.75,46.75,602020.0
2017-05-05 09:45:00,46.75,46.78,46.7,46.72,908280.0,46.75,46.78,46.7,46.72,908280.0
2017-05-05 09:50:00,46.72,46.77,46.69,46.73,1079300.0,46.72,46.77,46.69,46.73,1079300.0
2017-05-05 09:55:00,46.73,46.74,46.66,46.67,667240.0,46.73,46.74,46.66,46.67,667240.0
2017-05-05 10:00:00,46.67,46.73,46.63,46.7,652220.0,46.67,46.73,46.63,46.7,652220.0
2017-05-05 10:05:00,46.7,46.71,46.61,46.61,893640.0,46.7,46.71,46.61,46.61,893640.0
2017-05-05 10:10:00,46.62,46.65,46.6,46.62,639480.0,46.62,46.65,46.6,46.62,639480.0
2017-05-05 10:15:00,46.63,46.69,46.61,46.67,695280.0,46.63,46.69,46.61,46.67,695280.0
2017-05-05 10:20:00,46.67,46.73,46.63,46.7,452700.0,46.67,46.73,46.63,46.7,452700.0
2017-05-05 10:25:00,46.69,46.7,46.63,46.69,338960.0,46.69,46.7,46.63,46.69,338960.0
2017-05-05 10:30:00,46.69,46.72,46.66,46.7,499700.0,46.69,46.72,46.66,46.7,499700.0
2017-05-05 10:35:00,46.7,46.71,46.68,46.7,344940.0,46.7,46.71,46.68,46.7,344940.0
2017-05-05 10:40:00,46.7,46.72,46.66,46.69,532180.0,46.7,46.72,46.66,46.69,532180.0
2017-05-05 10:45:00,46.69,46.71,46.68,46.68,393280.0,46.69,46.71,46.68,46.68,393280.0
2017-05-05 10:50:00,46.68,46.7,46.66,46.67,460040.0,46.68,46.7,46.66,46.67,460040.0
2017-05-05 10:55:00,46.68,46.68,46.66,46.67,264460.0,46.68,46.68,46.66,46.67,264460.0
2017-05-05 11:00:00,46.67,46.67,46.63,46.63,419300.0,46.67,46.67,46.63,46.63,419300.0
2017-05-05 11:05:00,46.64,46.65,46.62,46.63,375300.0,46.64,46.65,46.62,46.63,375300.0
2017-05-05 11:10:00,46.63,46.63,46.52,46.54,846880.0,46.63,46.63,46.52,46.54,846880.0
2017-05-05 11:15:00,46.54,46.58,46.54,46.56,452680.0,46.54,46.58,46.54,46.56,452680.0
2017-05-05 11:20:00,46.56,46.58,46.54,46.55,388780.0,46.56,46.58,46.54,46.55,388780.0
2017-05-05 11:25:00,46.55,46.57,46.53,46.56,434800.0,46.55,46.57,46.53,46.56,434800.0
2017-05-05 11:30:00,46.55,46.63,46.55,46.61,796220.0,46.55,46.63,46.55,46.61,796220.0
2017-05-05 11:35:00,46.62,46.62,46.59,46.6,363580.0,46.62,46.62,46.59,46.6,363580.0
2017-05-05 11:40:00,46.6,46.61,46.58,46.59,291560.0,46.6,46.61,46.58,46.59,291560.0
2017-05-05 11:45:00,46.59,46.6,46.58,46.6,396040.0,46.59,46.6,46.58,46.6,396040.0
2017-05-05 11:50:00,46.59,46.6,46.59,46.6,457620.0,46.59,46.6,46.59,46.6,457620.0
2017-05-05 11:55:00,46.6,46.61,46.59,46.59,362360.0,46.6,46.61,46.59,46.59,362360.0
2017-05-05 12:00:00,46.6,46.62,46.59,46.6,342620.0,46.6,46.62,46.59,46.6,342620.0
2017-05-05 12:05:00,46.61,46.63,46.61,46.62,307020.0,46.61,46.63,46.61,46.62,307020.0
2017-05-05 12:10:00,46.62,46.66,46.61,46.64,296460.0,46.62,46.66,46.61,46.64,296460.0
2017-05-05 12:15:00,46.63,46.67,46.63,46.65,166140.0,46.63,46.67,46.63,46.65,166140.0
2017-05-05 12:20:00,46.65,46.67,46.64,46.65,264640.0,46.65,46.67,46.64,46.65,264640.0
2017-05-05 12:25:00,46.65,46.66,46.64,46.64,335140.0,46.65,46.66,46.64,46.64,335140.0
2017-05-05 12:30:00,46.64,46.64,46.59,46.59,235080.0,46.64,46.64,46.59,46.59,235080.0
2017-05-05 12:35:00,46.6,46.6,46.58,46.58,244860.0,46.6,46.6,46.58,46.58,244860.0
2017-05-05 12:40:00,46.58,46.6,46.58,46.6,164000.0,46.58,46.6,46.58,46.6,164000.0
2017-05-05 12:45:00,46.59,46.6,46.56,46.56,303900.0,46.59,46.6,46.56,46.56,303900.0
2017-05-05 12:50:00,46.57,46.57,46.54,46.57,573860.0,46.57,46.57,46.54,46.57,573860.0
2017-05-05 12:55:00,46.56,46.57,46.52,46.56,341160.0,46.56,46.57,46.52,46.56,341160.0
2017-05-05 13:00:00,46.57,46.59,46.56,46.58,237660.0,46.57,46.59,46.56,46.58,237660.0
2017-05-05 13:05:00,46.58,46.59,46.57,46.58,215340.0,46.58,46.59,46.57,46.58,215340.0
2017-05-05 13:10:00,46.58,46.59,46.57,46.58,235580.0,46.58,46.59,46.57,46.58,235580.0
2017-05-05 13:15:00,46.57,46.59,46.57,46.59,147460.0,46.57,46.59,46.57,46.59,147460.0
2017-05-05 13:20:00,46.59,46.61,46.58,46.61,309340.0,46.59,46.61,46.58,46.61,309340.0
2017-05-05 13:25:00,46.6,46.66,46.59,46.66,504840.0,46.6,46.66,46.59,46.66,504840.0
2017-05-05 13:30:00,46.66,46.67,46.62,46.63,331400.0,46.66,46.67,46.62,46.63,331400.0
2017-05-05 13:35:00,46.62,46.63,46.59,46.6,328920.0,46.62,46.63,46.59,46.6,328920.0
2017-05-05 13:40:00,46.6,46.63,46.6,46.62,240040.0,46.6,46.63,46.6,46.62,240040.0
2017-05-05 13:45:00,46.62,46.63,46.6,46.62,105980.0,46.62,46.63,46.6,46.62,105980.0
2017-05-05 13:50:00,46.61,46.63,46.61,46.61,188880.0,46.61,46.63,46.61,46.61,188880.0
2017-05-05 13:55:00,46.61,46.61,46.59,46.6,397920.0,46.61,46.61,46.59,46.6,397920.0
2017-05-05 14:00:00,46.59,46.6,46.58,46.59,218100.0,46.59,46.6,46.58,46.59,218100.0
2017-05-05 14:05:00,46.6,46.6,46.55,46.57,358240.0,46.6,46.6,46.55,46.57,358240.0
2017-05-05 14:10:00,46.57,46.59,46.54,46.58,421200.0,46.57,46.59,46.54,46.58,421200.0
2017-05-05 14:15:00,46.59,46.61,46.58,46.61,301820.0,46.59,46.61,46.58,46.61,301820.0
2017-05-05 14:20:00,46.6,46.6,46.56,46.58,401900.0,46.6,46.6,46.56,46.58,401900.0
2017-05-05 14:25:00,46.58,46.6,46.57,46.58,350900.0,46.58,46.6,46.57,46.58,350900.0
2017-05-05 14:30:00,46.58,46.6,46.58,46.59,286920.0,46.58,46.6,46.58,46.59,286920.0
2017-05-05 14:35:00,46.58,46.61,46.58,46.59,265800.0,46.58,46.61,46.58,46.59,265800.0
2017-05-05 14:40:00,46.6,46.6,46.57,46.57,313660.0,46.6,46.6,46.57,46.57,313660.0
2017-05-05 14:45:00,46.57,46.61,46.57,46.6,363440.0,46.57,46.61,46.57,46.6,363440.0
2017-05-05 14:50:00,46.61,46.64,46.59,46.62,1269900.0,46.61,46.64,46.59,46.62,1269900.0
2017-05-05 14:55:00,46.62,46.65,46.62,46.63,684260.0,46.62,46.65,46.62,46.63,684260.0
2017-05-05 15:00:00,46.63,46.65,46.62,46.64,544720.0,46.63,46.65,46.62,46.64,544720.0
2017-05-05 15:05:00,46.64,46.65,46.64,46.64,506300.0,46.64,46.65,46.64,46.64,506300.0
2017-05-05 15:10:00,46.64,46.65,46.63,46.63,410740.0,46.64,46.65,46.63,46.63,410740.0
2017-05-05 15:15:00,46.62,46.64,46.61,46.61,388600.0,46.62,46.64,46.61,46.61,388600.0
2017-05-05 15:20:00,46.62,46.66,46.61,46.66,408520.0,46.62,46.66,46.61,46.66,408520.0
2017-05-05 15:25:00,46.66,46.68,46.62,46.64,519080.0,46.66,46.68,46.62,46.64,519080.0
2017-05-05 15:30:00,46.64,46.66,46.63,46.64,447240.0,46.64,46.66,46.63,46.64,447240.0
2017-05-05 15:35:00,46.64,46.66,46.64,46.65,520760.0,46.64,46.66,46.64,46.65,520760.0
2017-05-05 15:40:00,46.65,46.69,46.65,46.68,817440.0,46.65,46.69,46.65,46.68,817440.0
2017-05-05 15:45:00,46.68,46.69,46.68,46.68,479300.0,46.68,46.69,46.68,46.68,479300.0
2017-05-05 15:50:00,46.68,46.7,46.66,46.67,1188460.0,46.68,46.7,46.66,46.67,1188460.0
2017-05-05 15:55:00,46.67,46.72,46.63,46.71,2304540.0,46.67,46.72,46.63,46.71,2304540.0
2017-05-08 09:30:00,47.04,47.14,47.0,47.1,4752420.0,47.04,47.14,47.0,47.1,4752420.0
2017-05-08 09:35:00,47.1,47.13,47.01,47.06,1867320.0,47.1,47.13,47.01,47.06,1867320.0
2017-05-08 09:40:00,47.07,47.25,47.06,47.24,2632040.0,47.07,47.25,47.06,47.24,2632040.0
2017-05-08 09:45:00,47.24,47.31,47.23,47.27,1846800.0,47.24,47.31,47.23,47.27,1846800.0
2017-05-08 09:50:00,47.27,47.29,47.15,47.18,1580800.0,47.27,47.29,47.15,47.18,1580800.0
2017-05-08 09:55:00,47.18,47.24,47.16,47.16,853080.0,47.18,47.24,47.16,47.16,853080.0
2017-05-08 10:00:00,47.17,47.17,47.1,47.14,819860.0,47.17,47.17,47.1,47.14,819860.0
2017-05-08 10:05:00,47.14,47.16,47.09,47.15,532620.0,47.14,47.16,47.09,47.15,532620.0
2017-05-08 10:10:00,47.15,47.21,47.14,47.16,551360.0,47.15,47.21,47.14,47.16,551360.0
2017-05-08 10:15:00,47.17,47.2,47.16,47.18,500200.0,47.17,47.2,47.16,47.18,500200.0
2017-05-08 10:20:00,47.19,47.19,47.13,47.15,600400.0,47.19,47.19,47.13,47.15,600400.0
2017-05-08 10:25:00,47.15,47.19,47.12,47.13,418700.0,47.15,47.19,47.12,47.13,418700.0
2017-05-08 10:30:00,47.12,47.13,47.08,47.13,674260.0,47.12,47.13,47.08,47.13,674260.0
2017-05-08 10:35:00,47.13,47.17,47.12,47.17,480320.0,47.13,47.17,47.12,47.17,480320.0
2017-05-08 10:40:00,47.17,47.17,47.14,47.17,440740.0,47.17,47.17,47.14,47.17,440740.0
2017-05-08 10:45:00,47.16,47.18,47.16,47.17,323620.0,47.16,47.18,47.16,47.17,323620.0
2017-05-08 10:50:00,47.16,47.17,47.06,47.09,538280.0,47.16,47.17,47.06,47.09,538280.0
2017-05-08 10:55:00,47.09,47.1,47.06,47.08,459780.0,47.09,47.1,47.06,47.08,459780.0
2017-05-08 11:00:00,47.07,47.09,47.06,47.08,271300.0,47.07,47.09,47.06,47.08,271300.0
2017-05-08 11:05:00,47.09,47.11,47.07,47.1,596240.0,47.09,47.11,47.07,47.1,596240.0
2017-05-08 11:10:00,47.1,47.1,47.03,47.03,526280.0,47.1,47.1,47.03,47.03,526280.0
2017-05-08 11:15:00,47.03,47.04,47.01,47.02,672960.0,47.03,47.04,47.01,47.02,672960.0
2017-05-08 11:20:00,47.02,47.02,46.96,47.0,1015660.0,47.02,47.02,46.96,47.0,1015660.0
2017-05-08 11:25:00,47.0,47.03,47.0,47.02,620500.0,47.0,47.03,47.0,47.02,620500.0
2017-05-08 11:30:00,47.02,47.06,47.01,47.03,719040.0,47.02,47.06,47.01,47.03,719040.0
2017-05-08 11:35:00,47.03,47.04,47.0,47.01,425720.0,47.03,47.04,47.0,47.01,425720.0
2017-05-08 11:40:00,47.01,47.05,47.01,47.05,242160.0,47.01,47.05,47.01,47.05,242160.0
2017-05-08 11:45:00,47.03,47.09,47.03,47.07,424640.0,47.03,47.09,47.03,47.07,424640.0
2017-05-08 11:50:00,47.07,47.08,47.05,47.07,333460.0,47.07,47.08,47.05,47.07,333460.0
2017-05-08 11:55:00,47.07,47.07,47.05,47.06,166200.0,47.07,47.07,47.05,47.06,166200.0
2017-05-08 12:00:00,47.06,47.13,47.06,47.11,423840.0,47.06,47.13,47.06,47.11,423840.0
2017-05-08 12:05:00,47.1,47.13,47.09,47.11,344260.0,47.1,47.13,47.09,47.11,344260.0
2017-05-08 12:10:00,47.11,47.12,47.08,47.1,285780.0,47.11,47.12,47.08,47.1,285780.0
2017-05-08 12:15:00,47.1,47.11,47.08,47.08,342460.0,47.1,47.11,47.08,47.08,342460.0
2017-05-08 12:20:00,47.08,47.12,47.07,47.12,291160.0,47.08,47.12,47.07,47.12,291160.0
2017-05-08 12:25:00,47.13,47.15,47.11,47.13,303900.0,47.13,47.15,47.11,47.13,303900.0
2017-05-08 12:30:00,47.14,47.15,47.13,47.13,284020.0,47.14,47.15,47.13,47.13,284020.0
2017-05-08 12:35:00,47.13,47.17,47.12,47.16,347820.0,47.13,47.17,47.12,47.16,347820.0
2017-05-08 12:40:00,47.16,47.18,47.15,47.17,440900.0,47.16,47.18,47.15,47.17,440900.0
2017-05-08 12:45:00,47.17,47.18,47.15,47.15,230640.0,47.17,47.18,47.15,47.15,230640.0
2017-05-08 12:50:00,47.16,47.17,47.16,47.17,208760.0,47.16,47.17,47.16,47.17,208760.0
2017-05-08 12:55:00,47.16,47.19,47.16,47.19,191020.0,47.16,47.19,47.16,47.19,191020.0
2017-05-08 13:00:00,47.18,47.18,47.16,47.17,159040.0,47.18,47.18,47.16,47.17,159040.0
2017-05-08 13:05:00,47.17,47.17,47.13,47.14,259900.0,47.17,47.17,47.13,47.14,259900.0
2017-05-08 13:10:00,47.14,47.15,47.13,47.14,332240.0,47.14,47.15,47.13,47.14,332240.0
2017-05-08 13:15:00,47.13,47.14,47.12,47.14,271480.0,47.13,47.14,47.12,47.14,271480.0
2017-05-08 13:20:00,47.14,47.15,47.13,47.14,279220.0,47.14,47.15,47.13,47.14,279220.0
2017-05-08 13:25:00,47.14,47.15,47.13,47.15,89340.0,47.14,47.15,47.13,47.15,89340.0
2017-05-08 13:30:00,47.14,47.14,47.12,47.12,213720.0,47.14,47.14,47.12,47.12,213720.0
2017-05-08 13:35:00,47.12,47.12,47.11,47.12,118080.0,47.12,47.12,47.11,47.12,118080.0
2017-05-08 13:40:00,47.13,47.14,47.12,47.13,163960.0,47.13,47.14,47.12,47.13,163960.0
2017-05-08 13:45:00,47.12,47.15,47.11,47.15,163900.0,47.12,47.15,47.11,47.15,163900.0
2017-05-08 13:50:00,47.15,47.16,47.12,47.15,189860.0,47.15,47.16,47.12,47.15,189860.0
2017-05-08 13:55:00,47.16,47.18,47.16,47.17,233900.0,47.16,47.18,47.16,47.17,233900.0
2017-05-08 14:00:00,47.17,47.2,47.17,47.2,464040.0,47.17,47.2,47.17,47.2,464040.0
2017-05-08 14:05:00,47.19,47.23,47.18,47.22,580060.0,47.19,47.23,47.18,47.22,580060.0
2017-05-08 14:10:00,47.22,47.23,47.2,47.21,241280.0,47.22,47.23,47.2,47.21,241280.0
2017-05-08 14:15:00,47.2,47.21,47.15,47.19,394600.0,47.2,47.21,47.15,47.19,394600.0
2017-05-08 14:20:00,47.19,47.19,47.16,47.16,160860.0,47.19,47.19,47.16,47.16,160860.0
2017-05-08 14:25:00,47.16,47.19,47.16,47.18,295440.0,47.16,47.19,47.16,47.18,295440.0
2017-05-08 14:30:00,47.18,47.19,47.17,47.17,233660.0,47.18,47.19,47.17,47.17,233660.0
2017-05-08 14:35:00,47.16,47.18,47.16,47.18,244820.0,47.16,47.18,47.16,47.18,244820.0
2017-05-08 14:40:00,47.18,47.18,47.15,47.17,160860.0,47.18,47.18,47.15,47.17,160860.0
2017-05-08 14:45:00,47.17,47.19,47.17,47.18,316920.0,47.17,47.19,47.17,47.18,316920.0
2017-05-08 14:50:00,47.18,47.22,47.18,47.21,428600.0,47.18,47.22,47.18,47.21,428600.0
2017-05-08 14:55:00,47.21,47.25,47.21,47.24,633420.0,47.21,47.25,47.21,47.24,633420.0
2017-05-08 15:00:00,47.24,47.24,47.21,47.24,299460.0,47.24,47.24,47.21,47.24,299460.0
2017-05-08 15:05:00,47.24,47.26,47.22,47.26,767660.0,47.24,47.26,47.22,47.26,767660.0
2017-05-08 15:10:00,47.26,47.29,47.26,47.28,727420.0,47.26,47.29,47.26,47.28,727420.0
2017-05-08 15:15:00,47.28,47.3,47.25,47.3,822020.0,47.28,47.3,47.25,47.3,822020.0
2017-05-08 15:20:00,47.3,47.3,47.27,47.27,427040.0,47.3,47.3,47.27,47.27,427040.0
2017-05-08 15:25:00,47.27,47.3,47.27,47.3,331540.0,47.27,47.3,47.27,47.3,331540.0
2017-05-08 15:30:00,47.29,47.3,47.28,47.29,509300.0,47.29,47.3,47.28,47.29,509300.0
2017-05-08 15:35:00,47.29,47.34,47.28,47.28,662760.0,47.29,47.34,47.28,47.28,662760.0
2017-05-08 15:40:00,47.28,47.28,47.26,47.28,580800.0,47.28,47.28,47.26,47.28,580800.0
2017-05-08 15:45:00,47.28,47.31,47.28,47.31,914460.0,47.28,47.31,47.28,47.31,914460.0
2017-05-08 15:50:00,47.32,47.41,47.32,47.4,1757060.0,47.32,47.41,47.32,47.4,1757060.0
2017-05-08 15:55:00,47.39,47.45,47.39,47.45,3579100.0,47.39,47.45,47.39,47.45,3579100.0
2017-05-09 09:30:00,47.64,47.82,47.63,47.78,4613860.0,47.64,47.82,47.63,47.78,4613860.0
2017-05-09 09:35:00,47.79,47.81,47.69,47.72,2139940.0,47.79,47.81,47.69,47.72,2139940.0
2017-05-09 09:40:00,47.72,47.75,47.56,47.69,1946560.0,47.72,47.75,47.56,47.69,1946560.0
2017-05-09 09:45:00,47.67,47.72,47.61,47.69,1104820.0,47.67,47.72,47.61,47.69,1104820.0
2017-05-09 09:50:00,47.69,47.79,47.67,47.72,1132060.0,47.69,47.79,47.67,47.72,1132060.0
2017-05-09 09:55:00,47.71,47.78,47.71,47.75,837060.0,47.71,47.78,47.71,47.75,837060.0
2017-05-09 10:00:00,47.76,47.88,47.76,47.84,1523580.0,47.76,47.88,47.76,47.84,1523580.0
2017-05-09 10:05:00,47.83,47.86,47.81,47.81,758060.0,47.83,47.86,47.81,47.81,758060.0
2017-05-09 10:10:00,47.81,47.88,47.79,47.87,814820.0,47.81,47.88,47.79,47.87,814820.0
2017-05-09 10:15:00,47.87,47.89,47.86,47.88,779860.0,47.87,47.89,47.86,47.88,779860.0
2017-05-09 10:20:00,47.88,47.89,47.77,47.78,1326380.0,47.88,47.89,47.77,47.78,1326380.0
2017-05-09 10:25:00,47.8,47.81,47.76,47.78,1029560.0,47.8,47.81,47.76,47.78,1029560.0
2017-05-09 10:30:00,47.78,47.85,47.78,47.81,891380.0,47.78,47.85,47.78,47.81,891380.0
2017-05-09 10:35:00,47.82,47.82,47.77,47.79,523100.0,47.82,47.82,47.77,47.79,523100.0
2017-05-09 10:40:00,47.8,47.82,47.7,47.73,565060.0,47.8,47.82,47.7,47.73,565060.0
2017-05-09 10:45:00,47.73,47.77,47.72,47.75,343340.0,47.73,47.77,47.72,47.75,343340.0
2017-05-09 10:50:00,47.75,47.81,47.74,47.8,362560.0,47.75,47.81,47.74,47.8,362560.0
2017-05-09 10:55:00,47.81,47.81,47.75,47.76,430160.0,47.81,47.81,47.75,47.76,430160.0
2017-05-09 11:00:00,47.77,47.8,47.75,47.79,234920.0,47.77,47.8,47.75,47.79,234920.0
2017-05-09 11:05:00,47.79,47.83,47.77,47.81,254060.0,47.79,47.83,47.77,47.81,254060.0
2017-05-09 11:10:00,47.81,47.83,47.78,47.79,231220.0,47.81,47.83,47.78,47.79,231220.0
2017-05-09 11:15:00,47.8,47.8,47.67,47.69,714560.0,47.8,47.8,47.67,47.69,714560.0
2017-05-09 11:20:00,47.7,47.71,47.68,47.68,462260.0,47.7,47.71,47.68,47.68,462260.0
2017-05-09 11:25:00,47.69,47.75,47.68,47.75,378180.0,47.69,47.75,47.68,47.75,378180.0
2017-05-09 11:30:00,47.74,47.77,47.71,47.73,341300.0,47.74,47.77,47.71,47.73,341300.0
2017-05-09 11:35:00,47.74,47.74,47.7,47.7,298620.0,47.74,47.74,47.7,47.7,298620.0
2017-05-09 11:40:00,47.71,47.71,47.62,47.64,494140.0,47.71,47.71,47.62,47.64,494140.0
2017-05-09 11:45:00,47.64,47.67,47.59,47.61,640680.0,47.64,47.67,47.59,47.61,640680.0
2017-05-09 11:50:00,47.61,47.62,47.57,47.59,469400.0,47.61,47.62,47.57,47.59,469400.0
2017-05-09 11:55:00,47.58,47.61,47.58,47.6,373440.0,47.58,47.61,47.58,47.6,373440.0
2017-05-09 12:00:00,47.6,47.67,47.6,47.67,416720.0,47.6,47.67,47.6,47.67,416720.0
2017-05-09 12:05:00,47.67,47.68,47.62,47.66,581340.0,47.67,47.68,47.62,47.66,581340.0
2017-05-09 12:10:00,47.64,47.67,47.64,47.66,169400.0,47.64,47.67,47.64,47.66,169400.0
2017-05-09 12:15:00,47.66,47.77,47.66,47.76,359060.0,47.66,47.77,47.66,47.76,359060.0
2017-05-09 12:20:00,47.76,47.76,47.68,47.71,563600.0,47.76,47.76,47.68,47.71,563600.0
2017-05-09 12:25:00,47.72,47.73,47.68,47.69,196380.0,47.72,47.73,47.68,47.69,196380.0
2017-05-09 12:30:00,47.68,47.7,47.63,47.67,161640.0,47.68,47.7,47.63,47.67,161640.0
2017-05-09 12:35:00,47.66,47.69,47.65,47.68,135240.0,47.66,47.69,47.65,47.68,135240.0
2017-05-09 12:40:00,47.68,47.69,47.63,47.65,288280.0,47.68,47.69,47.63,47.65,288280.0
2017-05-09 12:45:00,47.65,47.66,47.62,47.62,257100.0,47.65,47.66,47.62,47.62,257100.0
2017-05-09 12:50:00,47.63,47.67,47.62,47.65,268440.0,47.63,47.67,47.62,47.65,268440.0
2017-05-09 12:55:00,47.64,47.65,47.62,47.63,94860.0,47.64,47.65,47.62,47.63,94860.0
2017-05-09 13:00:00,47.63,47.65,47.63,47.65,120060.0,47.63,47.65,47.63,47.65,120060.0
2017-05-09 13:05:00,47.65,47.65,47.63,47.63,126740.0,47.65,47.65,47.63,47.63,126740.0
2017-05-09 13:10:00,47.63,47.66,47.62,47.64,279980.0,47.63,47.66,47.62,47.64,279980.0
2017-05-09 13:15:00,47.65,47.65,47.6,47.62,294020.0,47.65,47.65,47.6,47.62,294020.0
2017-05-09 13:20:00,47.62,47.63,47.6,47.62,168800.0,47.62,47.63,47.6,47.62,168800.0
2017-05-09 13:25:00,47.62,47.62,47.53,47.54,750800.0,47.62,47.62,47.53,47.54,750800.0
2017-05-09 13:30:00,47.55,47.57,47.51,47.52,326660.0,47.55,47.57,47.51,47.52,326660.0
2017-05-09 13:35:00,47.54,47.62,47.54,47.6,483900.0,47.54,47.62,47.54,47.6,483900.0
2017-05-09 13:40:00,47.6,47.63,47.6,47.62,290580.0,47.6,47.63,47.6,47.62,290580.0
2017-05-09 13:45:00,47.63,47.63,47.6,47.62,183900.0,47.63,47.63,47.6,47.62,183900.0
2017-05-09 13:50:00,47.61,47.63,47.6,47.63,118280.0,47.61,47.63,47.6,47.63,118280.0
2017-05-09 13:55:00,47.62,47.63,47.61,47.62,189360.0,47.62,47.63,47.61,47.62,189360.0
2017-05-09 14:00:00,47.62,47.62,47.6,47.61,158520.0,47.62,47.62,47.6,47.61,158520.0
2017-05-09 14:05:00,47.61,47.61,47.58,47.6,204060.0,47.61,47.61,47.58,47.6,204060.0
2017-05-09 14:10:00,47.59,47.62,47.59,47.6,106320.0,47.59,47.62,47.59,47.6,106320.0
2017-05-09 14:15:00,47.59,47.63,47.59,47.63,114000.0,47.59,47.63,47.59,47.63,114000.0
2017-05-09 14:20:00,47.63,47.64,47.61,47.61,328280.0,47.63,47.64,47.61,47.61,328280.0
2017-05-09 14:25:00,47.61,47.64,47.58,47.58,388180.0,47.61,47.64,47.58,47.58,388180.0
2017-05-09 14:30:00,47.58,47.59,47.56,47.56,229420.0,47.58,47.59,47.56,47.56,229420.0
2017-05-09 14:35:00,47.57,47.6,47.56,47.6,152680.0,47.57,47.6,47.56,47.6,152680.0
2017-05-09 14:40:00,47.59,47.6,47.58,47.59,138120.0,47.59,47.6,47.58,47.59,138120.0
2017-05-09 14:45:00,47.59,47.61,47.59,47.61,175060.0,47.59,47.61,47.59,47.61,175060.0
2017-05-09 14:50:00,47.61,47.61,47.57,47.58,261660.0,47.61,47.61,47.57,47.58,261660.0
2017-05-09 14:55:00,47.58,47.62,47.58,47.6,258340.0,47.58,47.62,47.58,47.6,258340.0
2017-05-09 15:00:00,47.59,47.62,47.59,47.62,138780.0,47.59,47.62,47.59,47.62,138780.0
2017-05-09 15:05:00,47.62,47.65,47.61,47.62,261800.0,47.62,47.65,47.61,47.62,261800.0
2017-05-09 15:10:00,47.62,47.63,47.61,47.62,181800.0,47.62,47.63,47.61,47.62,181800.0
2017-05-09 15:15:00,47.63,47.63,47.61,47.62,251580.0,47.63,47.63,47.61,47.62,251580.0
2017-05-09 15:20:00,47.62,47.64,47.61,47.63,195300.0,47.62,47.64,47.61,47.63,195300.0
2017-05-09 15:25:00,47.63,47.65,47.62,47.65,442460.0,47.63,47.65,47.62,47.65,442460.0
2017-05-09 15:30:00,47.64,47.65,47.6,47.63,473080.0,47.64,47.65,47.6,47.63,473080.0
2017-05-09 15:35:00,47.63,47.65,47.56,47.58,492400.0,47.63,47.65,47.56,47.58,492400.0
2017-05-09 15:40:00,47.59,47.6,47.55,47.56,534940.0,47.59,47.6,47.55,47.56,534940.0
2017-05-09 15:45:00,47.56,47.59,47.54,47.55,745780.0,47.56,47.59,47.54,47.55,745780.0
2017-05-09 15:50:00,47.56,47.62,47.56,47.6,909820.0,47.56,47.62,47.56,47.6,909820.0
2017-05-09 15:55:00,47.6,47.65,47.59,47.64,1765220.0,47.6,47.65,47.59,47.64,1765220.0
2017-05-10 09:30:00,47.68,47.69,47.45,47.49,1868980.0,47.68,47.69,47.45,47.49,1868980.0
2017-05-10 09:35:00,47.48,47.52,47.28,47.31,1541200.0,47.48,47.52,47.28,47.31,1541200.0
2017-05-10 09:40:00,47.3,47.41,47.3,47.4,878540.0,47.3,47.41,47.3,47.4,878540.0
2017-05-10 09:45:00,47.4,47.41,47.3,47.3,771880.0,47.4,47.41,47.3,47.3,771880.0
2017-05-10 09:50:00,47.3,47.36,47.25,47.26,993900.0,47.3,47.36,47.25,47.26,993900.0
2017-05-10 09:55:00,47.28,47.43,47.27,47.41,859920.0,47.28,47.43,47.27,47.41,859920.0
2017-05-10 10:00:00,47.39,47.41,47.33,47.36,543860.0,47.39,47.41,47.33,47.36,543860.0
2017-05-10 10:05:00,47.37,47.39,47.32,47.34,477840.0,47.37,47.39,47.32,47.34,477840.0
2017-05-10 10:10:00,47.34,47.47,47.34,47.47,505240.0,47.34,47.47,47.34,47.47,505240.0
2017-05-10 10:15:00,47.47,47.48,47.43,47.46,450280.0,47.47,47.48,47.43,47.46,450280.0
2017-05-10 10:20:00,47.45,47.46,47.41,47.44,393720.0,47.45,47.46,47.41,47.44,393720.0
2017-05-10 10:25:00,47.45,47.45,47.3,47.33,524940.0,47.45,47.45,47.3,47.33,524940.0
2017-05-10 10:30:00,47.33,47.38,47.33,47.38,394580.0,47.33,47.38,47.33,47.38,394580.0
2017-05-10 10:35:00,47.4,47.45,47.37,47.4,473980.0,47.4,47.45,47.37,47.4,473980.0
2017-05-10 10:40:00,47.4,47.47,47.38,47.46,351620.0,47.4,47.47,47.38,47.46,351620.0
2017-05-10 10:45:00,47.45,47.46,47.42,47.44,290700.0,47.45,47.46,47.42,47.44,290700.0
2017-05-10 10:50:00,47.44,47.45,47.42,47.44,209180.0,47.44,47.45,47.42,47.44,209180.0
2017-05-10 10:55:00,47.44,47.44,47.38,47.38,299340.0,47.44,47.44,47.38,47.38,299340.0
2017-05-10 11:00:00,47.4,47.44,47.39,47.44,390840.0,47.4,47.44,47.39,47.44,390840.0
2017-05-10 11:05:00,47.44,47.45,47.41,47.42,165800.0,47.44,47.45,47.41,47.42,165800.0
2017-05-10 11:10:00,47.42,47.47,47.4,47.44,238720.0,47.42,47.47,47.4,47.44,238720.0
2017-05-10 11:15:00,47.45,47.49,47.44,47.46,311780.0,47.45,47.49,47.44,47.46,311780.0
2017-05-10 11:20:00,47.47,47.48,47.46,47.47,184520.0,47.47,47.48,47.46,47.47,184520.0
2017-05-10 11:25:00,47.47,47.52,47.45,47.49,360660.0,47.47,47.52,47.45,47.49,360660.0
2017-05-10 11:30:00,47.49,47.51,47.47,47.49,406180.0,47.49,47.51,47.47,47.49,406180.0
2017-05-10 11:35:00,47.49,47.54,47.48,47.5,394160.0,47.49,47.54,47.48,47.5,394160.0
2017-05-10 11:40:00,47.5,47.52,47.47,47.52,172200.0,47.5,47.52,47.47,47.52,172200.0
2017-05-10 11:45:00,47.52,47.54,47.51,47.53,390960.0,47.52,47.54,47.51,47.53,390960.0
2017-05-10 11:50:00,47.52,47.53,47.49,47.49,326080.0,47.52,47.53,47.49,47.49,326080.0
2017-05-10 11:55:00,47.5,47.53,47.49,47.52,250440.0,47.5,47.53,47.49,47.52,250440.0
2017-05-10 12:00:00,47.52,47.55,47.52,47.53,181040.0,47.52,47.55,47.52,47.53,181040.0
2017-05-10 12:05:00,47.54,47.55,47.5,47.51,213680.0,47.54,47.55,47.5,47.51,213680.0
2017-05-10 12:10:00,47.49,47.51,47.49,47.5,103600.0,47.49,47.51,47.49,47.5,103600.0
2017-05-10 12:15:00,47.5,47.51,47.49,47.49,116760.0,47.5,47.51,47.49,47.49,116760.0
2017-05-10 12:20:00,47.49,47.51,47.49,47.49,105200.0,47.49,47.51,47.49,47.49,105200.0
2017-05-10 12:25:00,47.49,47.5,47.46,47.49,192600.0,47.49,47.5,47.46,47.49,192600.0
2017-05-10 12:30:00,47.48,47.51,47.48,47.49,228740.0,47.48,47.51,47.48,47.49,228740.0
2017-05-10 12:35:00,47.48,47.5,47.46,47.48,198940.0,47.48,47.5,47.46,47.48,198940.0
2017-05-10 12:40:00,47.48,47.51,47.48,47.5,82180.0,47.48,47.51,47.48,47.5,82180.0
2017-05-10 12:45:00,47.51,47.51,47.49,47.49,106400.0,47.51,47.51,47.49,47.49,106400.0
2017-05-10 12:50:00,47.5,47.5,47.47,47.49,113000.0,47.5,47.5,47.47,47.49,113000.0
2017-05-10 12:55:00,47.49,47.52,47.48,47.5,217100.0,47.49,47.52,47.48,47.5,217100.0
2017-05-10 13:00:00,47.52,47.52,47.48,47.51,118540.0,47.52,47.52,47.48,47.51,118540.0
2017-05-10 13:05:00,47.51,47.52,47.49,47.49,136600.0,47.51,47.52,47.49,47.49,136600.0
2017-05-10 13:10:00,47.49,47.5,47.46,47.47,134100.0,47.49,47.5,47.46,47.47,134100.0
2017-05-10 13:15:00,47.46,47.48,47.45,47.47,110440.0,47.46,47.48,47.45,47.47,110440.0
2017-05-10 13:20:00,47.46,47.49,47.46,47.48,98240.0,47.46,47.49,47.46,47.48,98240.0
2017-05-10 13:25:00,47.48,47.52,47.48,47.52,77520.0,47.48,47.52,47.48,47.52,77520.0
2017-05-10 13:30:00,47.52,47.53,47.5,47.5,181740.0,47.52,47.53,47.5,47.5,181740.0
2017-05-10 13:35:00,47.5,47.52,47.5,47.5,95020.0,47.5,47.52,47.5,47.5,95020.0
2017-05-10 13:40:00,47.5,47.51,47.49,47.5,64440.0,47.5,47.51,47.49,47.5,64440.0
2017-05-10 13:45:00,47.49,47.52,47.49,47.51,97620.0,47.49,47.52,47.49,47.51,97620.0
2017-05-10 13:50:00,47.51,47.51,47.49,47.49,108000.0,47.51,47.51,47.49,47.49,108000.0
2017-05-10 13:55:00,47.5,47.5,47.48,47.5,188220.0,47.5,47.5,47.48,47.5,188220.0
2017-05-10 14:00:00,47.49,47.51,47.46,47.47,213100.0,47.49,47.51,47.46,47.47,213100.0
2017-05-10 14:05:00,47.47,47.47,47.44,47.44,226680.0,47.47,47.47,47.44,47.44,226680.0
2017-05-10 14:10:00,47.45,47.47,47.45,47.46,114640.0,47.45,47.47,47.45,47.46,114640.0
2017-05-10 14:15:00,47.45,47.47,47.45,47.45,113400.0,47.45,47.47,47.45,47.45,113400.0
2017-05-10 14:20:00,47.46,47.46,47.43,47.43,87000.0,47.46,47.46,47.43,47.43,87000.0
2017-05-10 14:25:00,47.43,47.44,47.39,47.39,253640.0,47.43,47.44,47.39,47.39,253640.0
2017-05-10 14:30:00,47.39,47.41,47.38,47.38,255780.0,47.39,47.41,47.38,47.38,255780.0
2017-05-10 14:35:00,47.38,47.39,47.36,47.37,248880.0,47.38,47.39,47.36,47.37,248880.0
2017-05-10 14:40:00,47.37,47.4,47.37,47.39,172560.0,47.37,47.4,47.37,47.39,172560.0
2017-05-10 14:45:00,47.4,47.44,47.39,47.44,227380.0,47.4,47.44,47.39,47.44,227380.0
2017-05-10 14:50:00,47.44,47.46,47.41,47.42,319580.0,47.44,47.46,47.41,47.42,319580.0
2017-05-10 14:55:00,47.42,47.42,47.41,47.41,177400.0,47.42,47.42,47.41,47.41,177400.0
2017-05-10 15:00:00,47.41,47.42,47.4,47.42,142220.0,47.41,47.42,47.4,47.42,142220.0
2017-05-10 15:05:00,47.42,47.43,47.41,47.43,98880.0,47.42,47.43,47.41,47.43,98880.0
2017-05-10 15:10:00,47.44,47.47,47.43,47.46,368800.0,47.44,47.47,47.43,47.46,368800.0
2017-05-10 15:15:00,47.45,47.47,47.44,47.46,277260.0,47.45,47.47,47.44,47.46,277260.0
2017-05-10 15:20:00,47.45,47.47,47.44,47.46,295060.0,47.45,47.47,47.44,47.46,295060.0
2017-05-10 15:25:00,47.46,47.47,47.42,47.44,153660.0,47.46,47.47,47.42,47.44,153660.0
2017-05-10 15:30:00,47.43,47.44,47.4,47.41,276820.0,47.43,47.44,47.4,47.41,276820.0
2017-05-10 15:35:00,47.41,47.42,47.35,47.37,509700.0,47.41,47.42,47.35,47.37,509700.0
2017-05-10 15:40:00,47.37,47.38,47.35,47.37,339740.0,47.37,47.38,47.35,47.37,339740.0
2017-05-10 15:45:00,47.37,47.43,47.36,47.41,554180.0,47.37,47.43,47.36,47.41,554180.0
2017-05-10 15:50:00,47.42,47.45,47.41,47.44,829340.0,47.42,47.45,47.41,47.44,829340.0
2017-05-10 15:55:00,47.44,47.46,47.43,47.45,1366140.0,47.44,47.46,47.43,47.45,1366140.0
2017-05-11 09:30:00,47.26,47.37,47.26,47.32,1328020.0,47.26,47.37,47.26,47.32,1328020.0
2017-05-11 09:35:00,47.32,47.34,47.27,47.3,407400.0,47.32,47.34,47.27,47.3,407400.0
2017-05-11 09:40:00,47.29,47.31,47.19,47.24,822780.0,47.29,47.31,47.19,47.24,822780.0
2017-05-11 09:45:00,47.23,47.28,47.21,47.23,501680.0,47.23,47.28,47.21,47.23,501680.0
2017-05-11 09:50:00,47.23,47.24,47.14,47.18,1065400.0,47.23,47.24,47.14,47.18,1065400.0
2017-05-11 09:55:00,47.18,47.19,47.07,47.12,1048280.0,47.18,47.19,47.07,47.12,1048280.0
2017-05-11 10:00:00,47.13,47.13,47.04,47.1,1008660.0,47.13,47.13,47.04,47.1,1008660.0
2017-05-11 10:05:00,47.1,47.22,47.1,47.18,879360.0,47.1,47.22,47.1,47.18,879360.0
2017-05-11 10:10:00,47.17,47.19,47.14,47.18,436420.0,47.17,47.19,47.14,47.18,436420.0
2017-05-11 10:15:00,47.18,47.18,47.13,47.14,343180.0,47.18,47.18,47.13,47.14,343180.0
2017-05-11 10:20:00,47.13,47.14,47.07,47.11,436780.0,47.13,47.14,47.07,47.11,436780.0
2017-05-11 10:25:00,47.11,47.17,47.09,47.15,434760.0,47.11,47.17,47.09,47.15,434760.0
2017-05-11 10:30:00,47.15,47.15,47.09,47.15,421480.0,47.15,47.15,47.09,47.15,421480.0
2017-05-11 10:35:00,47.14,47.18,47.12,47.14,373940.0,47.14,47.18,47.12,47.14,373940.0
2017-05-11 10:40:00,47.14,47.18,47.14,47.16,231600.0,47.14,47.18,47.14,47.16,231600.0
2017-05-11 10:45:00,47.16,47.17,47.13,47.15,192940.0,47.16,47.17,47.13,47.15,192940.0
2017-05-11 10:50:00,47.14,47.14,47.08,47.09,441120.0,47.14,47.14,47.08,47.09,441120.0
2017-05-11 10:55:00,47.1,47.13,47.1,47.11,214760.0,47.1,47.13,47.1,47.11,214760.0
2017-05-11 11:00:00,47.11,47.16,47.1,47.14,304760.0,47.11,47.16,47.1,47.14,304760.0
2017-05-11 11:05:00,47.14,47.16,47.12,47.13,347080.0,47.14,47.16,47.12,47.13,347080.0
2017-05-11 11:10:00,47.13,47.15,47.13,47.15,163960.0,47.13,47.15,47.13,47.15,163960.0
2017-05-11 11:15:00,47.15,47.16,47.13,47.14,232580.0,47.15,47.16,47.13,47.14,232580.0
2017-05-11 11:20:00,47.14,47.15,47.12,47.13,396900.0,47.14,47.15,47.12,47.13,396900.0
2017-05-11 11:25:00,47.14,47.2,47.13,47.18,454100.0,47.14,47.2,47.13,47.18,454100.0
2017-05-11 11:30:00,47.18,47.23,47.17,47.22,373900.0,47.18,47.23,47.17,47.22,373900.0
2017-05-11 11:35:00,47.22,47.24,47.2,47.2,319880.0,47.22,47.24,47.2,47.2,319880.0
2017-05-11 11:40:00,47.2,47.21,47.18,47.2,189700.0,47.2,47.21,47.18,47.2,189700.0
2017-05-11 11:45:00,47.2,47.22,47.19,47.21,109540.0,47.2,47.22,47.19,47.21,109540.0
2017-05-11 11:50:00,47.2,47.22,47.19,47.2,229300.0,47.2,47.22,47.19,47.2,229300.0
2017-05-11 11:55:00,47.2,47.2,47.18,47.19,235720.0,47.2,47.2,47.18,47.19,235720.0
2017-05-11 12:00:00,47.19,47.22,47.19,47.2,153940.0,47.19,47.22,47.19,47.2,153940.0
2017-05-11 12:05:00,47.21,47.24,47.21,47.24,117760.0,47.21,47.24,47.21,47.24,117760.0
2017-05-11 12:10:00,47.24,47.27,47.24,47.26,271160.0,47.24,47.27,47.24,47.26,271160.0
2017-05-11 12:15:00,47.26,47.34,47.26,47.33,397640.0,47.26,47.34,47.26,47.33,397640.0
2017-05-11 12:20:00,47.33,47.33,47.27,47.28,284680.0,47.33,47.33,47.27,47.28,284680.0
2017-05-11 12:25:00,47.28,47.31,47.27,47.29,192720.0,47.28,47.31,47.27,47.29,192720.0
2017-05-11 12:30:00,47.29,47.29,47.26,47.29,219420.0,47.29,47.29,47.26,47.29,219420.0
2017-05-11 12:35:00,47.29,47.29,47.27,47.29,161640.0,47.29,47.29,47.27,47.29,161640.0
2017-05-11 12:40:00,47.29,47.32,47.28,47.3,215040.0,47.29,47.32,47.28,47.3,215040.0
2017-05-11 12:45:00,47.31,47.32,47.3,47.3,206780.0,47.31,47.32,47.3,47.3,206780.0
2017-05-11 12:50:00,47.3,47.31,47.29,47.29,190800.0,47.3,47.31,47.29,47.29,190800.0
2017-05-11 12:55:00,47.29,47.3,47.28,47.3,130960.0,47.29,47.3,47.28,47.3,130960.0
2017-05-11 13:00:00,47.3,47.33,47.3,47.32,196180.0,47.3,47.33,47.3,47.32,196180.0
2017-05-11 13:05:00,47.33,47.37,47.32,47.34,406800.0,47.33,47.37,47.32,47.34,406800.0
2017-05-11 13:10:00,47.34,47.38,47.33,47.38,165840.0,47.34,47.38,47.33,47.38,165840.0
2017-05-11 13:15:00,47.38,47.43,47.38,47.41,478460.0,47.38,47.43,47.38,47.41,478460.0
2017-05-11 13:20:00,47.41,47.42,47.37,47.4,251940.0,47.41,47.42,47.37,47.4,251940.0
2017-05-11 13:25:00,47.39,47.41,47.38,47.38,346500.0,47.39,47.41,47.38,47.38,346500.0
2017-05-11 13:30:00,47.39,47.4,47.39,47.39,207260.0,47.39,47.4,47.39,47.39,207260.0
2017-05-11 13:35:00,47.39,47.39,47.37,47.38,153460.0,47.39,47.39,47.37,47.38,153460.0
2017-05-11 13:40:00,47.38,47.41,47.37,47.4,186120.0,47.38,47.41,47.37,47.4,186120.0
2017-05-11 13:45:00,47.4,47.41,47.38,47.41,156980.0,47.4,47.41,47.38,47.41,156980.0
2017-05-11 13:50:00,47.41,47.42,47.39,47.41,187020.0,47.41,47.42,47.39,47.41,187020.0
2017-05-11 13:55:00,47.41,47.42,47.4,47.41,129480.0,47.41,47.42,47.4,47.41,129480.0
2017-05-11 14:00:00,47.42,47.42,47.39,47.41,130100.0,47.42,47.42,47.39,47.41,130100.0
2017-05-11 14:05:00,47.41,47.42,47.38,47.42,235980.0,47.41,47.42,47.38,47.42,235980.0
2017-05-11 14:10:00,47.41,47.45,47.41,47.44,362860.0,47.41,47.45,47.41,47.44,362860.0
2017-05-11 14:15:00,47.44,47.47,47.42,47.46,407680.0,47.44,47.47,47.42,47.46,407680.0
2017-05-11 14:20:00,47.47,47.51,47.46,47.49,816440.0,47.47,47.51,47.46,47.49,816440.0
2017-05-11 14:25:00,47.48,47.48,47.41,47.44,552420.0,47.48,47.48,47.41,47.44,552420.0
2017-05-11 14:30:00,47.44,47.46,47.4,47.41,251080.0,47.44,47.46,47.4,47.41,251080.0
2017-05-11 14:35:00,47.42,47.44,47.4,47.4,160580.0,47.42,47.44,47.4,47.4,160580.0
2017-05-11 14:40:00,47.41,47.42,47.4,47.4,107380.0,47.41,47.42,47.4,47.4,107380.0
2017-05-11 14:45:00,47.4,47.41,47.39,47.41,165880.0,47.4,47.41,47.39,47.41,165880.0
2017-05-11 14:50:00,47.41,47.42,47.4,47.41,129520.0,47.41,47.42,47.4,47.41,129520.0
2017-05-11 14:55:00,47.41,47.41,47.36,47.36,284720.0,47.41,47.41,47.36,47.36,284720.0
2017-05-11 15:00:00,47.37,47.38,47.37,47.37,225740.0,47.37,47.38,47.37,47.37,225740.0
2017-05-11 15:05:00,47.38,47.38,47.31,47.32,435560.0,47.38,47.38,47.31,47.32,435560.0
2017-05-11 15:10:00,47.33,47.39,47.32,47.39,229140.0,47.33,47.39,47.32,47.39,229140.0
2017-05-11 15:15:00,47.39,47.39,47.33,47.34,277300.0,47.39,47.39,47.33,47.34,277300.0
2017-05-11 15:20:00,47.35,47.35,47.33,47.34,203960.0,47.35,47.35,47.33,47.34,203960.0
2017-05-11 15:25:00,47.34,47.35,47.32,47.34,165000.0,47.34,47.35,47.32,47.34,165000.0
2017-05-11 15:30:00,47.34,47.39,47.34,47.39,357800.0,47.34,47.39,47.34,47.39,357800.0
2017-05-11 15:35:00,47.39,47.41,47.37,47.38,511520.0,47.39,47.41,47.37,47.38,511520.0
2017-05-11 15:40:00,47.38,47.4,47.35,47.39,317080.0,47.38,47.4,47.35,47.39,317080.0
2017-05-11 15:45:00,47.4,47.4,47.37,47.38,338400.0,47.4,47.4,47.37,47.38,338400.0
2017-05-11 15:50:00,47.39,47.4,47.38,47.38,670100.0,47.39,47.4,47.38,47.38,670100.0
2017-05-11 15:55:00,47.38,47.41,47.37,47.38,744820.0,47.38,47.41,47.37,47.38,744820.0
2017-05-12 09:30:00,47.67,47.8,47.63,47.72,4409820.0,47.67,47.8,47.63,47.72,4409820.0
2017-05-12 09:35:00,47.73,47.82,47.66,47.7,2246580.0,47.73,47.82,47.66,47.7,2246580.0
2017-05-12 09:40:00,47.7,47.74,47.66,47.7,1470520.0,47.7,47.74,47.66,47.7,1470520.0
2017-05-12 09:45:00,47.7,47.77,47.67,47.68,1132360.0,47.7,47.77,47.67,47.68,1132360.0
2017-05-12 09:50:00,47.68,47.7,47.58,47.65,951080.0,47.68,47.7,47.58,47.65,951080.0
2017-05-12 09:55:00,47.65,47.71,47.64,47.7,850600.0,47.65,47.71,47.64,47.7,850600.0
2017-05-12 10:00:00,47.68,47.73,47.66,47.68,538900.0,47.68,47.73,47.66,47.68,538900.0
2017-05-12 10:05:00,47.68,47.69,47.64,47.68,623900.0,47.68,47.69,47.64,47.68,623900.0
2017-05-12 10:10:00,47.68,47.7,47.68,47.7,335720.0,47.68,47.7,47.68,47.7,335720.0
2017-05-12 10:15:00,47.7,47.71,47.65,47.67,360000.0,47.7,47.71,47.65,47.67,360000.0
2017-05-12 10:20:00,47.67,47.71,47.65,47.71,790360.0,47.67,47.71,47.65,47.71,790360.0
2017-05-12 10:25:00,47.71,47.71,47.63,47.66,610100.0,47.71,47.71,47.63,47.66,610100.0
2017-05-12 10:30:00,47.66,47.68,47.64,47.68,312000.0,47.66,47.68,47.64,47.68,312000.0
2017-05-12 10:35:00,47.68,47.69,47.67,47.68,354080.0,47.68,47.69,47.67,47.68,354080.0
2017-05-12 10:40:00,47.69,47.74,47.67,47.72,556960.0,47.69,47.74,47.67,47.72,556960.0
2017-05-12 10:45:00,47.72,47.73,47.69,47.71,475000.0,47.72,47.73,47.69,47.71,475000.0
2017-05-12 10:50:00,47.71,47.73,47.69,47.71,402160.0,47.71,47.73,47.69,47.71,402160.0
2017-05-12 10:55:00,47.72,47.77,47.71,47.76,961220.0,47.72,47.77,47.71,47.76,961220.0
2017-05-12 11:00:00,47.75,47.76,47.73,47.74,715800.0,47.75,47.76,47.73,47.74,715800.0
2017-05-12 11:05:00,47.74,47.78,47.73,47.78,509700.0,47.74,47.78,47.73,47.78,509700.0
2017-05-12 11:10:00,47.77,47.82,47.76,47.82,846880.0,47.77,47.82,47.76,47.82,846880.0
2017-05-12 11:15:00,47.82,47.82,47.79,47.81,739820.0,47.82,47.82,47.79,47.81,739820.0
2017-05-12 11:20:00,47.8,47.82,47.78,47.8,692840.0,47.8,47.82,47.78,47.8,692840.0
2017-05-12 11:25:00,47.8,47.85,47.8,47.85,855000.0,47.8,47.85,47.8,47.85,855000.0
2017-05-12 11:30:00,47.85,47.93,47.85,47.9,1320880.0,47.85,47.93,47.85,47.9,1320880.0
2017-05-12 11:35:00,47.9,47.95,47.9,47.93,1023200.0,47.9,47.95,47.9,47.93,1023200.0
2017-05-12 11:40:00,47.93,47.95,47.92,47.94,985820.0,47.93,47.95,47.92,47.94,985820.0
2017-05-12 11:45:00,47.94,47.97,47.93,47.94,730280.0,47.94,47.97,47.93,47.94,730280.0
2017-05-12 11:50:00,47.93,47.95,47.91,47.92,521440.0,47.93,47.95,47.91,47.92,521440.0
2017-05-12 11:55:00,47.92,47.97,47.91,47.97,460240.0,47.92,47.97,47.91,47.97,460240.0
2017-05-12 12:00:00,47.96,48.0,47.96,47.98,752540.0,47.96,48.0,47.96,47.98,752540.0
2017-05-12 12:05:00,47.98,48.03,47.95,47.99,1111780.0,47.98,48.03,47.95,47.99,1111780.0
2017-05-12 12:10:00,48.0,48.02,47.98,48.02,411200.0,48.0,48.02,47.98,48.02,411200.0
2017-05-12 12:15:00,48.02,48.02,47.97,47.98,416260.0,48.02,48.02,47.97,47.98,416260.0
2017-05-12 12:20:00,47.98,48.02,47.98,48.0,512040.0,47.98,48.02,47.98,48.0,512040.0
2017-05-12 12:25:00,47.99,48.01,47.96,47.97,437200.0,47.99,48.01,47.96,47.97,437200.0
2017-05-12 12:30:00,47.97,47.98,47.96,47.97,251600.0,47.97,47.98,47.96,47.97,251600.0
2017-05-12 12:35:00,47.96,47.97,47.93,47.95,547000.0,47.96,47.97,47.93,47.95,547000.0
2017-05-12 12:40:00,47.95,47.97,47.95,47.96,353340.0,47.95,47.97,47.95,47.96,353340.0
2017-05-12 12:45:00,47.96,47.97,47.96,47.97,144440.0,47.96,47.97,47.96,47.97,144440.0
2017-05-12 12:50:00,47.97,48.03,47.97,48.0,655980.0,47.97,48.03,47.97,48.0,655980.0
2017-05-12 12:55:00,47.99,48.0,47.97,47.99,150740.0,47.99,48.0,47.97,47.99,150740.0
2017-05-12 13:00:00,48.0,48.01,47.98,48.0,239620.0,48.0,48.01,47.98,48.0,239620.0
2017-05-12 13:05:00,48.0,48.0,47.95,47.96,260000.0,48.0,48.0,47.95,47.96,260000.0
2017-05-12 13:10:00,47.96,47.98,47.95,47.97,470360.0,47.96,47.98,47.95,47.97,470360.0
2017-05-12 13:15:00,47.96,47.97,47.96,47.96,199680.0,47.96,47.97,47.96,47.96,199680.0
2017-05-12 13:20:00,47.97,47.97,47.95,47.96,245640.0,47.97,47.97,47.95,47.96,245640.0
2017-05-12 13:25:00,47.96,47.97,47.94,47.97,304560.0,47.96,47.97,47.94,47.97,304560.0
2017-05-12 13:30:00,47.96,47.97,47.95,47.96,154000.0,47.96,47.97,47.95,47.96,154000.0
2017-05-12 13:35:00,47.95,47.96,47.95,47.95,216740.0,47.95,47.96,47.95,47.95,216740.0
2017-05-12 13:40:00,47.95,47.97,47.94,47.97,466740.0,47.95,47.97,47.94,47.97,466740.0
2017-05-12 13:45:00,47.96,48.0,47.96,48.0,485920.0,47.96,48.0,47.96,48.0,485920.0
2017-05-12 13:50:00,48.0,48.02,48.0,48.01,547560.0,48.0,48.02,48.0,48.01,547560.0
2017-05-12 13:55:00,48.01,48.01,47.99,48.0,263100.0,48.01,48.01,47.99,48.0,263100.0
2017-05-12 14:00:00,48.01,48.02,48.0,48.02,253560.0,48.01,48.02,48.0,48.02,253560.0
2017-05-12 14:05:00,48.02,48.05,48.02,48.04,526320.0,48.02,48.05,48.02,48.04,526320.0
2017-05-12 14:10:00,48.03,48.05,48.02,48.05,391640.0,48.03,48.05,48.02,48.05,391640.0
2017-05-12 14:15:00,48.05,48.06,48.05,48.05,350920.0,48.05,48.06,48.05,48.05,350920.0
2017-05-12 14:20:00,48.06,48.06,48.05,48.06,340280.0,48.06,48.06,48.05,48.06,340280.0
2017-05-12 14:25:00,48.06,48.06,48.03,48.03,307080.0,48.06,48.06,48.03,48.03,307080.0
2017-05-12 14:30:00,48.03,48.05,48.02,48.04,207060.0,48.03,48.05,48.02,48.04,207060.0
2017-05-12 14:35:00,48.04,48.08,48.04,48.08,309520.0,48.04,48.08,48.04,48.08,309520.0
2017-05-12 14:40:00,48.08,48.09,48.07,48.08,441800.0,48.08,48.09,48.07,48.08,441800.0
2017-05-12 14:45:00,48.08,48.1,48.08,48.1,424820.0,48.08,48.1,48.08,48.1,424820.0
2017-05-12 14:50:00,48.09,48.11,48.09,48.1,376240.0,48.09,48.11,48.09,48.1,376240.0
2017-05-12 14:55:00,48.11,48.11,48.1,48.1,312580.0,48.11,48.11,48.1,48.1,312580.0
2017-05-12 15:00:00,48.11,48.11,48.07,48.07,438380.0,48.11,48.11,48.07,48.07,438380.0
2017-05-12 15:05:00,48.07,48.07,48.04,48.04,638180.0,48.07,48.07,48.04,48.04,638180.0
2017-05-12 15:10:00,48.04,48.08,48.03,48.06,342900.0,48.04,48.08,48.03,48.06,342900.0
2017-05-12 15:15:00,48.05,48.12,48.05,48.12,648160.0,48.05,48.12,48.05,48.12,648160.0
2017-05-12 15:20:00,48.12,48.14,48.12,48.12,780360.0,48.12,48.14,48.12,48.12,780360.0
2017-05-12 15:25:00,48.12,48.12,48.08,48.1,570200.0,48.12,48.12,48.08,48.1,570200.0
2017-05-12 15:30:00,48.1,48.11,48.06,48.11,718880.0,48.1,48.11,48.06,48.11,718880.0
2017-05-12 15:35:00,48.1,48.1,48.06,48.09,399600.0,48.1,48.1,48.06,48.09,399600.0
2017-05-12 15:40:00,48.09,48.12,48.09,48.1,707720.0,48.09,48.12,48.09,48.1,707720.0
2017-05-12 15:45:00,48.1,48.1,48.07,48.09,642520.0,48.1,48.1,48.07,48.09,642520.0
2017-05-12 15:50:00,48.09,48.1,48.07,48.08,1229420.0,48.09,48.1,48.07,48.08,1229420.0
2017-05-12 15:55:00,48.08,48.09,48.06,48.08,2382040.0,48.08,48.09,48.06,48.08,2382040.0
2017-05-15 09:30:00,47.94,47.97,47.85,47.95,5179700.0,47.94,47.97,47.85,47.95,5179700.0
2017-05-15 09:35:00,47.94,47.97,47.9,47.94,2100860.0,47.94,47.97,47.9,47.94,2100860.0
2017-05-15 09:40:00,47.94,48.1,47.94,48.1,2752440.0,47.94,48.1,47.94,48.1,2752440.0
2017-05-15 09:45:00,48.09,48.16,47.99,48.13,2886980.0,48.09,48.16,47.99,48.13,2886980.0
2017-05-15 09:50:00,48.14,48.15,47.88,47.94,3890380.0,48.14,48.15,47.88,47.94,3890380.0
2017-05-15 09:55:00,47.94,48.03,47.9,48.02,1441600.0,47.94,48.03,47.9,48.02,1441600.0
2017-05-15 10:00:00,48.0,48.04,47.94,47.95,1214320.0,48.0,48.04,47.94,47.95,1214320.0
2017-05-15 10:05:00,47.95,47.96,47.81,47.84,2595900.0,47.95,47.96,47.81,47.84,2595900.0
2017-05-15 10:10:00,47.84,47.9,47.81,47.86,2055460.0,47.84,47.9,47.81,47.86,2055460.0
2017-05-15 10:15:00,47.86,47.9,47.82,47.86,1139280.0,47.86,47.9,47.82,47.86,1139280.0
2017-05-15 10:20:00,47.86,47.9,47.86,47.86,550840.0,47.86,47.9,47.86,47.86,550840.0
2017-05-15 10:25:00,47.87,47.88,47.83,47.88,727800.0,47.87,47.88,47.83,47.88,727800.0
2017-05-15 10:30:00,47.88,47.9,47.87,47.88,1000260.0,47.88,47.9,47.87,47.88,1000260.0
2017-05-15 10:35:00,47.88,47.89,47.86,47.86,366560.0,47.88,47.89,47.86,47.86,366560.0
2017-05-15 10:40:00,47.86,48.0,47.86,47.99,1869760.0,47.86,48.0,47.86,47.99,1869760.0
2017-05-15 10:45:00,48.0,48.0,47.94,47.97,1657640.0,48.0,48.0,47.94,47.97,1657640.0
2017-05-15 10:50:00,47.96,48.05,47.96,48.04,1182920.0,47.96,48.05,47.96,48.04,1182920.0
2017-05-15 10:55:00,48.04,48.07,48.01,48.01,869460.0,48.04,48.07,48.01,48.01,869460.0
2017-05-15 11:00:00,48.01,48.04,48.01,48.03,646340.0,48.01,48.04,48.01,48.03,646340.0
2017-05-15 11:05:00,48.03,48.06,48.03,48.05,361900.0,48.03,48.06,48.03,48.05,361900.0
2017-05-15 11:10:00,48.05,48.05,48.03,48.03,446220.0,48.05,48.05,48.03,48.03,446220.0
2017-05-15 11:15:00,48.04,48.04,47.97,47.99,739980.0,48.04,48.04,47.97,47.99,739980.0
2017-05-15 11:20:00,47.98,47.98,47.94,47.98,824440.0,47.98,47.98,47.94,47.98,824440.0
2017-05-15 11:25:00,47.98,48.02,47.97,47.97,463200.0,47.98,48.02,47.97,47.97,463200.0
2017-05-15 11:30:00,47.97,47.98,47.95,47.97,619800.0,47.97,47.98,47.95,47.97,619800.0
2017-05-15 11:35:00,47.98,47.98,47.96,47.96,316220.0,47.98,47.98,47.96,47.96,316220.0
2017-05-15 11:40:00,47.97,47.97,47.91,47.92,809760.0,47.97,47.97,47.91,47.92,809760.0
2017-05-15 11:45:00,47.92,47.95,47.91,47.93,561780.0,47.92,47.95,47.91,47.93,561780.0
2017-05-15 11:50:00,47.93,47.94,47.89,47.89,667640.0,47.93,47.94,47.89,47.89,667640.0
2017-05-15 11:55:00,47.89,47.98,47.89,47.98,557180.0,47.89,47.98,47.89,47.98,557180.0
2017-05-15 12:00:00,47.97,48.0,47.96,47.96,233560.0,47.97,48.0,47.96,47.96,233560.0
2017-05-15 12:05:00,47.96,47.97,47.95,47.96,126280.0,47.96,47.97,47.95,47.96,126280.0
2017-05-15 12:10:00,47.96,47.97,47.93,47.93,220340.0,47.96,47.97,47.93,47.93,220340.0
2017-05-15 12:15:00,47.93,47.94,47.9,47.91,404200.0,47.93,47.94,47.9,47.91,404200.0
2017-05-15 12:20:00,47.91,47.93,47.9,47.91,245100.0,47.91,47.93,47.9,47.91,245100.0
2017-05-15 12:25:00,47.91,47.92,47.87,47.91,517640.0,47.91,47.92,47.87,47.91,517640.0
2017-05-15 12:30:00,47.91,47.95,47.9,47.94,379720.0,47.91,47.95,47.9,47.94,379720.0
2017-05-15 12:35:00,47.94,47.94,47.9,47.9,270180.0,47.94,47.94,47.9,47.9,270180.0
2017-05-15 12:40:00,47.89,47.89,47.87,47.88,393020.0,47.89,47.89,47.87,47.88,393020.0
2017-05-15 12:45:00,47.88,47.89,47.87,47.88,409600.0,47.88,47.89,47.87,47.88,409600.0
2017-05-15 12:50:00,47.89,47.9,47.86,47.86,222060.0,47.89,47.9,47.86,47.86,222060.0
2017-05-15 12:55:00,47.86,47.89,47.85,47.89,499260.0,47.86,47.89,47.85,47.89,499260.0
2017-05-15 13:00:00,47.89,47.91,47.89,47.91,266380.0,47.89,47.91,47.89,47.91,266380.0
2017-05-15 13:05:00,47.91,47.92,47.91,47.91,141460.0,47.91,47.92,47.91,47.91,141460.0
2017-05-15 13:10:00,47.91,47.92,47.91,47.91,174340.0,47.91,47.92,47.91,47.91,174340.0
2017-05-15 13:15:00,47.9,47.92,47.9,47.9,181620.0,47.9,47.92,47.9,47.9,181620.0
2017-05-15 13:20:00,47.9,47.91,47.89,47.89,148600.0,47.9,47.91,47.89,47.89,148600.0
2017-05-15 13:25:00,47.89,47.9,47.88,47.88,329600.0,47.89,47.9,47.88,47.88,329600.0
2017-05-15 13:30:00,47.88,47.89,47.88,47.88,319020.0,47.88,47.89,47.88,47.88,319020.0
2017-05-15 13:35:00,47.88,47.89,47.86,47.86,528440.0,47.88,47.89,47.86,47.86,528440.0
2017-05-15 13:40:00,47.87,47.87,47.86,47.87,147560.0,47.87,47.87,47.86,47.87,147560.0
2017-05-15 13:45:00,47.86,47.89,47.86,47.88,707680.0,47.86,47.89,47.86,47.88,707680.0
2017-05-15 13:50:00,47.88,47.9,47.88,47.9,418760.0,47.88,47.9,47.88,47.9,418760.0
2017-05-15 13:55:00,47.9,47.9,47.88,47.89,438020.0,47.9,47.9,47.88,47.89,438020.0
2017-05-15 14:00:00,47.89,47.92,47.89,47.9,263580.0,47.89,47.92,47.89,47.9,263580.0
2017-05-15 14:05:00,47.9,47.91,47.89,47.91,272820.0,47.9,47.91,47.89,47.91,272820.0
2017-05-15 14:10:00,47.91,47.91,47.88,47.89,267680.0,47.91,47.91,47.88,47.89,267680.0
2017-05-15 14:15:00,47.89,47.9,47.88,47.89,257740.0,47.89,47.9,47.88,47.89,257740.0
2017-05-15 14:20:00,47.89,47.91,47.88,47.88,139080.0,47.89,47.91,47.88,47.88,139080.0
2017-05-15 14:25:00,47.88,47.89,47.87,47.88,412400.0,47.88,47.89,47.87,47.88,412400.0
2017-05-15 14:30:00,47.88,47.88,47.86,47.86,528360.0,47.88,47.88,47.86,47.86,528360.0
2017-05-15 14:35:00,47.87,47.87,47.86,47.86,222160.0,47.87,47.87,47.86,47.86,222160.0
2017-05-15 14:40:00,47.87,47.88,47.85,47.86,303160.0,47.87,47.88,47.85,47.86,303160.0
2017-05-15 14:45:00,47.87,47.87,47.86,47.87,332280.0,47.87,47.87,47.86,47.87,332280.0
2017-05-15 14:50:00,47.87,47.88,47.86,47.87,256580.0,47.87,47.88,47.86,47.87,256580.0
2017-05-15 14:55:00,47.88,47.89,47.86,47.86,254580.0,47.88,47.89,47.86,47.86,254580.0
2017-05-15 15:00:00,47.86,47.87,47.85,47.87,579000.0,47.86,47.87,47.85,47.87,579000.0
2017-05-15 15:05:00,47.88,47.88,47.86,47.87,231300.0,47.88,47.88,47.86,47.87,231300.0
2017-05-15 15:10:00,47.87,47.87,47.85,47.86,439960.0,47.87,47.87,47.85,47.86,439960.0
2017-05-15 15:15:00,47.85,47.86,47.83,47.83,395560.0,47.85,47.86,47.83,47.83,395560.0
2017-05-15 15:20:00,47.83,47.84,47.8,47.83,374640.0,47.83,47.84,47.8,47.83,374640.0
2017-05-15 15:25:00,47.83,47.87,47.83,47.86,389600.0,47.83,47.87,47.83,47.86,389600.0
2017-05-15 15:30:00,47.86,47.87,47.85,47.86,365680.0,47.86,47.87,47.85,47.86,365680.0
2017-05-15 15:35:00,47.86,47.87,47.83,47.83,412540.0,47.86,47.87,47.83,47.83,412540.0
2017-05-15 15:40:00,47.83,47.83,47.81,47.82,497500.0,47.83,47.83,47.81,47.82,497500.0
2017-05-15 15:45:00,47.82,47.87,47.82,47.86,652020.0,47.82,47.87,47.82,47.86,652020.0
2017-05-15 15:50:00,47.87,47.89,47.86,47.87,1626520.0,47.87,47.89,47.86,47.87,1626520.0
2017-05-15 15:55:00,47.87,47.92,47.85,47.92,2362380.0,47.87,47.92,47.85,47.92,2362380.0
2017-05-16 09:30:00,48.05,48.15,48.05,48.15,2352020.0,48.05,48.15,48.05,48.15,2352020.0
2017-05-16 09:35:00,48.15,48.19,48.05,48.09,1604740.0,48.15,48.19,48.05,48.09,1604740.0
2017-05-16 09:40:00,48.08,48.16,48.07,48.12,1045160.0,48.08,48.16,48.07,48.12,1045160.0
2017-05-16 09:45:00,48.13,48.16,48.07,48.16,1145800.0,48.13,48.16,48.07,48.16,1145800.0
2017-05-16 09:50:00,48.16,48.24,48.14,48.2,1092220.0,48.16,48.24,48.14,48.2,1092220.0
2017-05-16 09:55:00,48.21,48.27,48.21,48.23,1389360.0,48.21,48.27,48.21,48.23,1389360.0
2017-05-16 10:00:00,48.23,48.34,48.23,48.32,1256780.0,48.23,48.34,48.23,48.32,1256780.0
2017-05-16 10:05:00,48.34,48.4,48.32,48.35,1455060.0,48.34,48.4,48.32,48.35,1455060.0
2017-05-16 10:10:00,48.36,48.4,48.34,48.39,1018080.0,48.36,48.4,48.34,48.39,1018080.0
2017-05-16 10:15:00,48.38,48.41,48.36,48.38,765980.0,48.38,48.41,48.36,48.38,765980.0
2017-05-16 10:20:00,48.38,48.39,48.26,48.27,1264540.0,48.38,48.39,48.26,48.27,1264540.0
2017-05-16 10:25:00,48.27,48.27,48.16,48.2,1247300.0,48.27,48.27,48.16,48.2,1247300.0
2017-05-16 10:30:00,48.2,48.28,48.2,48.28,817460.0,48.2,48.28,48.2,48.28,817460.0
2017-05-16 10:35:00,48.28,48.33,48.25,48.27,999160.0,48.28,48.33,48.25,48.27,999160.0
2017-05-16 10:40:00,48.27,48.31,48.24,48.26,522840.0,48.27,48.31,48.24,48.26,522840.0
2017-05-16 10:45:00,48.26,48.33,48.25,48.33,381700.0,48.26,48.33,48.25,48.33,381700.0
2017-05-16 10:50:00,48.32,48.34,48.31,48.33,437120.0,48.32,48.34,48.31,48.33,437120.0
2017-05-16 10:55:00,48.33,48.33,48.31,48.33,776600.0,48.33,48.33,48.31,48.33,776600.0
2017-05-16 11:00:00,48.33,48.35,48.31,48.33,695300.0,48.33,48.35,48.31,48.33,695300.0
2017-05-16 11:05:00,48.33,48.35,48.31,48.32,322060.0,48.33,48.35,48.31,48.32,322060.0
2017-05-16 11:10:00,48.32,48.33,48.3,48.33,337180.0,48.32,48.33,48.3,48.33,337180.0
2017-05-16 11:15:00,48.32,48.32,48.27,48.29,306720.0,48.32,48.32,48.27,48.29,306720.0
2017-05-16 11:20:00,48.29,48.32,48.26,48.26,304200.0,48.29,48.32,48.26,48.26,304200.0
2017-05-16 11:25:00,48.26,48.31,48.26,48.3,275360.0,48.26,48.31,48.26,48.3,275360.0
2017-05-16 11:30:00,48.29,48.31,48.26,48.3,251360.0,48.29,48.31,48.26,48.3,251360.0
2017-05-16 11:35:00,48.29,48.34,48.29,48.34,245800.0,48.29,48.34,48.29,48.34,245800.0
2017-05-16 11:40:00,48.34,48.35,48.32,48.32,407280.0,48.34,48.35,48.32,48.32,407280.0
2017-05-16 11:45:00,48.31,48.35,48.3,48.34,250600.0,48.31,48.35,48.3,48.34,250600.0
2017-05-16 11:50:00,48.34,48.39,48.33,48.38,834020.0,48.34,48.39,48.33,48.38,834020.0
2017-05-16 11:55:00,48.38,48.39,48.35,48.36,459120.0,48.38,48.39,48.35,48.36,459120.0
2017-05-16 12:00:00,48.36,48.37,48.34,48.37,322000.0,48.36,48.37,48.34,48.37,322000.0
2017-05-16 12:05:00,48.36,48.38,48.34,48.37,273060.0,48.36,48.38,48.34,48.37,273060.0
2017-05-16 12:10:00,48.36,48.37,48.31,48.36,508120.0,48.36,48.37,48.31,48.36,508120.0
2017-05-16 12:15:00,48.37,48.37,48.35,48.37,381140.0,48.37,48.37,48.35,48.37,381140.0
2017-05-16 12:20:00,48.36,48.41,48.36,48.41,531360.0,48.36,48.41,48.36,48.41,531360.0
2017-05-16 12:25:00,48.41,48.46,48.4,48.45,970260.0,48.41,48.46,48.4,48.45,970260.0
2017-05-16 12:30:00,48.45,48.46,48.4,48.44,509860.0,48.45,48.46,48.4,48.44,509860.0
2017-05-16 12:35:00,48.44,48.5,48.43,48.48,547960.0,48.44,48.5,48.43,48.48,547960.0
2017-05-16 12:40:00,48.48,48.5,48.43,48.43,572540.0,48.48,48.5,48.43,48.43,572540.0
2017-05-16 12:45:00,48.43,48.46,48.42,48.43,311540.0,48.43,48.46,48.42,48.43,311540.0
2017-05-16 12:50:00,48.44,48.45,48.43,48.43,316740.0,48.44,48.45,48.43,48.43,316740.0
2017-05-16 12:55:00,48.44,48.44,48.4,48.4,226520.0,48.44,48.44,48.4,48.4,226520.0
2017-05-16 13:00:00,48.4,48.4,48.36,48.39,407940.0,48.4,48.4,48.36,48.39,407940.0
2017-05-16 13:05:00,48.38,48.42,48.38,48.41,400080.0,48.38,48.42,48.38,48.41,400080.0
2017-05-16 13:10:00,48.41,48.44,48.41,48.43,242400.0,48.41,48.44,48.41,48.43,242400.0
2017-05-16 13:15:00,48.43,48.44,48.41,48.42,127580.0,48.43,48.44,48.41,48.42,127580.0
2017-05-16 13:20:00,48.42,48.43,48.4,48.41,187780.0,48.42,48.43,48.4,48.41,187780.0
2017-05-16 13:25:00,48.42,48.43,48.4,48.4,159600.0,48.42,48.43,48.4,48.4,159600.0
2017-05-16 13:30:00,48.39,48.4,48.38,48.38,219720.0,48.39,48.4,48.38,48.38,219720.0
2017-05-16 13:35:00,48.38,48.42,48.38,48.41,292320.0,48.38,48.42,48.38,48.41,292320.0
2017-05-16 13:40:00,48.42,48.42,48.4,48.41,333740.0,48.42,48.42,48.4,48.41,333740.0
2017-05-16 13:45:00,48.41,48.41,48.36,48.36,354820.0,48.41,48.41,48.36,48.36,354820.0
2017-05-16 13:50:00,48.37,48.39,48.36,48.37,220380.0,48.37,48.39,48.36,48.37,220380.0
2017-05-16 13:55:00,48.37,48.37,48.29,48.29,472460.0,48.37,48.37,48.29,48.29,472460.0
2017-05-16 14:00:00,48.29,48.33,48.28,48.32,225560.0,48.29,48.33,48.28,48.32,225560.0
2017-05-16 14:05:00,48.33,48.34,48.33,48.34,150900.0,48.33,48.34,48.33,48.34,150900.0
2017-05-16 14:10:00,48.34,48.37,48.33,48.36,276920.0,48.34,48.37,48.33,48.36,276920.0
2017-05-16 14:15:00,48.35,48.35,48.34,48.35,127360.0,48.35,48.35,48.34,48.35,127360.0
2017-05-16 14:20:00,48.35,48.35,48.33,48.34,158220.0,48.35,48.35,48.33,48.34,158220.0
2017-05-16 14:25:00,48.34,48.34,48.31,48.32,436160.0,48.34,48.34,48.31,48.32,436160.0
2017-05-16 14:30:00,48.32,48.36,48.32,48.36,163100.0,48.32,48.36,48.32,48.36,163100.0
2017-05-16 14:35:00,48.35,48.4,48.35,48.39,314740.0,48.35,48.4,48.35,48.39,314740.0
2017-05-16 14:40:00,48.38,48.38,48.35,48.35,189960.0,48.38,48.38,48.35,48.35,189960.0
2017-05-16 14:45:00,48.35,48.37,48.33,48.36,214080.0,48.35,48.37,48.33,48.36,214080.0
2017-05-16 14:50:00,48.36,48.38,48.34,48.36,323240.0,48.36,48.38,48.34,48.36,323240.0
2017-05-16 14:55:00,48.36,48.36,48.33,48.35,199320.0,48.36,48.36,48.33,48.35,199320.0
2017-05-16 15:00:00,48.35,48.36,48.34,48.35,277380.0,48.35,48.36,48.34,48.35,277380.0
2017-05-16 15:05:00,48.35,48.37,48.34,48.35,452660.0,48.35,48.37,48.34,48.35,452660.0
2017-05-16 15:10:00,48.35,48.36,48.34,48.35,191320.0,48.35,48.36,48.34,48.35,191320.0
2017-05-16 15:15:00,48.35,48.36,48.34,48.34,229400.0,48.35,48.36,48.34,48.34,229400.0
2017-05-16 15:20:00,48.34,48.35,48.33,48.33,192360.0,48.34,48.35,48.33,48.33,192360.0
2017-05-16 15:25:00,48.33,48.34,48.32,48.33,502140.0,48.33,48.34,48.32,48.33,502140.0
2017-05-16 15:30:00,48.33,48.33,48.28,48.29,416240.0,48.33,48.33,48.28,48.29,416240.0
2017-05-16 15:35:00,48.29,48.33,48.29,48.32,439020.0,48.29,48.33,48.29,48.32,439020.0
2017-05-16 15:40:00,48.32,48.35,48.31,48.34,366960.0,48.32,48.35,48.31,48.34,366960.0
2017-05-16 15:45:00,48.34,48.34,48.28,48.3,440240.0,48.34,48.34,48.28,48.3,440240.0
2017-05-16 15:50:00,48.3,48.32,48.29,48.3,680880.0,48.3,48.32,48.29,48.3,680880.0
2017-05-16 15:55:00,48.31,48.31,48.28,48.3,1812280.0,48.31,48.31,48.28,48.3,1812280.0
2017-05-17 09:30:00,47.71,47.96,47.64,47.92,4488600.0,47.71,47.96,47.64,47.92,4488600.0
2017-05-17 09:35:00,47.91,48.0,47.9,47.99,2230000.0,47.91,48.0,47.9,47.99,2230000.0
2017-05-17 09:40:00,47.98,48.02,47.93,47.93,1882680.0,47.98,48.02,47.93,47.93,1882680.0
2017-05-17 09:45:00,47.93,48.0,47.92,47.96,1030500.0,47.93,48.0,47.92,47.96,1030500.0
2017-05-17 09:50:00,47.97,47.97,47.84,47.88,1362140.0,47.97,47.97,47.84,47.88,1362140.0
2017-05-17 09:55:00,47.86,47.89,47.75,47.84,1301940.0,47.86,47.89,47.75,47.84,1301940.0
2017-05-17 10:00:00,47.87,47.87,47.73,47.82,1371420.0,47.87,47.87,47.73,47.82,1371420.0
2017-05-17 10:05:00,47.81,47.95,47.73,47.94,1467780.0,47.81,47.95,47.73,47.94,1467780.0
2017-05-17 10:10:00,47.94,47.95,47.84,47.88,841160.0,47.94,47.95,47.84,47.88,841160.0
2017-05-17 10:15:00,47.88,47.98,47.88,47.95,857620.0,47.88,47.98,47.88,47.95,857620.0
2017-05-17 10:20:00,47.95,47.98,47.92,47.92,670180.0,47.95,47.98,47.92,47.92,670180.0
2017-05-17 10:25:00,47.92,47.95,47.87,47.94,537840.0,47.92,47.95,47.87,47.94,537840.0
2017-05-17 10:30:00,47.91,47.96,47.9,47.94,628600.0,47.91,47.96,47.9,47.94,628600.0
2017-05-17 10:35:00,47.95,47.95,47.84,47.86,608520.0,47.95,47.95,47.84,47.86,608520.0
2017-05-17 10:40:00,47.87,47.94,47.83,47.92,648320.0,47.87,47.94,47.83,47.92,648320.0
2017-05-17 10:45:00,47.92,47.93,47.83,47.84,514820.0,47.92,47.93,47.83,47.84,514820.0
2017-05-17 10:50:00,47.85,47.89,47.75,47.77,1112540.0,47.85,47.89,47.75,47.77,1112540.0
2017-05-17 10:55:00,47.77,47.78,47.6,47.64,1338740.0,47.77,47.78,47.6,47.64,1338740.0
2017-05-17 11:00:00,47.65,47.73,47.56,47.6,1135040.0,47.65,47.73,47.56,47.6,1135040.0
2017-05-17 11:05:00,47.59,47.7,47.59,47.69,827800.0,47.59,47.7,47.59,47.69,827800.0
2017-05-17 11:10:00,47.69,47.81,47.63,47.81,1129180.0,47.69,47.81,47.63,47.81,1129180.0
2017-05-17 11:15:00,47.8,47.84,47.75,47.76,671060.0,47.8,47.84,47.75,47.76,671060.0
2017-05-17 11:20:00,47.76,47.77,47.7,47.71,596840.0,47.76,47.77,47.7,47.71,596840.0
2017-05-17 11:25:00,47.72,47.74,47.69,47.74,752280.0,47.72,47.74,47.69,47.74,752280.0
2017-05-17 11:30:00,47.74,47.74,47.66,47.71,505040.0,47.74,47.74,47.66,47.71,505040.0
2017-05-17 11:35:00,47.71,47.8,47.71,47.8,561160.0,47.71,47.8,47.71,47.8,561160.0
2017-05-17 11:40:00,47.81,47.83,47.79,47.81,767380.0,47.81,47.83,47.79,47.81,767380.0
2017-05-17 11:45:00,47.81,47.82,47.76,47.82,571420.0,47.81,47.82,47.76,47.82,571420.0
2017-05-17 11:50:00,47.82,47.82,47.73,47.74,603040.0,47.82,47.82,47.73,47.74,603040.0
2017-05-17 11:55:00,47.74,47.79,47.72,47.79,513940.0,47.74,47.79,47.72,47.79,513940.0
2017-05-17 12:00:00,47.78,47.81,47.74,47.77,520640.0,47.78,47.81,47.74,47.77,520640.0
2017-05-17 12:05:00,47.76,47.8,47.76,47.79,244320.0,47.76,47.8,47.76,47.79,244320.0
2017-05-17 12:10:00,47.79,47.8,47.76,47.79,305060.0,47.79,47.8,47.76,47.79,305060.0
2017-05-17 12:15:00,47.78,47.8,47.77,47.77,310980.0,47.78,47.8,47.77,47.77,310980.0
2017-05-17 12:20:00,47.77,47.79,47.76,47.77,318080.0,47.77,47.79,47.76,47.77,318080.0
2017-05-17 12:25:00,47.78,47.79,47.76,47.76,367240.0,47.78,47.79,47.76,47.76,367240.0
2017-05-17 12:30:00,47.77,47.77,47.68,47.72,587520.0,47.77,47.77,47.68,47.72,587520.0
2017-05-17 12:35:00,47.71,47.83,47.71,47.83,513680.0,47.71,47.83,47.71,47.83,513680.0
2017-05-17 12:40:00,47.84,47.84,47.8,47.84,364340.0,47.84,47.84,47.8,47.84,364340.0
2017-05-17 12:45:00,47.83,47.89,47.82,47.85,722160.0,47.83,47.89,47.82,47.85,722160.0
2017-05-17 12:50:00,47.83,47.94,47.83,47.93,640640.0,47.83,47.94,47.83,47.93,640640.0
2017-05-17 12:55:00,47.93,47.94,47.88,47.88,340940.0,47.93,47.94,47.88,47.88,340940.0
2017-05-17 13:00:00,47.88,47.89,47.84,47.87,223560.0,47.88,47.89,47.84,47.87,223560.0
2017-05-17 13:05:00,47.86,47.89,47.83,47.89,214960.0,47.86,47.89,47.83,47.89,214960.0
2017-05-17 13:10:00,47.88,47.91,47.84,47.85,254700.0,47.88,47.91,47.84,47.85,254700.0
2017-05-17 13:15:00,47.85,47.92,47.85,47.88,360220.0,47.85,47.92,47.85,47.88,360220.0
2017-05-17 13:20:00,47.9,47.9,47.85,47.88,218440.0,47.9,47.9,47.85,47.88,218440.0
2017-05-17 13:25:00,47.87,47.87,47.8,47.81,229220.0,47.87,47.87,47.8,47.81,229220.0
2017-05-17 13:30:00,47.8,47.83,47.79,47.83,202660.0,47.8,47.83,47.79,47.83,202660.0
2017-05-17 13:35:00,47.82,47.83,47.76,47.8,267000.0,47.82,47.83,47.76,47.8,267000.0
2017-05-17 13:40:00,47.79,47.82,47.76,47.8,213000.0,47.79,47.82,47.76,47.8,213000.0
2017-05-17 13:45:00,47.8,47.8,47.7,47.75,709480.0,47.8,47.8,47.7,47.75,709480.0
2017-05-17 13:50:00,47.75,47.8,47.74,47.77,332320.0,47.75,47.8,47.74,47.77,332320.0
2017-05-17 13:55:00,47.76,47.77,47.68,47.69,410900.0,47.76,47.77,47.68,47.69,410900.0
2017-05-17 14:00:00,47.69,47.78,47.69,47.77,468080.0,47.69,47.78,47.69,47.77,468080.0
2017-05-17 14:05:00,47.77,47.77,47.73,47.76,215180.0,47.77,47.77,47.73,47.76,215180.0
2017-05-17 14:10:00,47.74,47.77,47.72,47.77,185220.0,47.74,47.77,47.72,47.77,185220.0
2017-05-17 14:15:00,47.75,47.76,47.65,47.68,646260.0,47.75,47.76,47.65,47.68,646260.0
2017-05-17 14:20:00,47.69,47.72,47.6,47.64,624020.0,47.69,47.72,47.6,47.64,624020.0
2017-05-17 14:25:00,47.65,47.69,47.6,47.61,744960.0,47.65,47.69,47.6,47.61,744960.0
2017-05-17 14:30:00,47.61,47.65,47.6,47.61,480580.0,47.61,47.65,47.6,47.61,480580.0
2017-05-17 14:35:00,47.6,47.63,47.53,47.54,826320.0,47.6,47.63,47.53,47.54,826320.0
2017-05-17 14:40:00,47.55,47.58,47.43,47.46,1445000.0,47.55,47.58,47.43,47.46,1445000.0
2017-05-17 14:45:00,47.47,47.52,47.41,47.5,1114260.0,47.47,47.52,47.41,47.5,1114260.0
2017-05-17 14:50:00,47.51,47.52,47.44,47.47,1353080.0,47.51,47.52,47.44,47.47,1353080.0
2017-05-17 14:55:00,47.47,47.5,47.41,47.41,1246440.0,47.47,47.5,47.41,47.41,1246440.0
2017-05-17 15:00:00,47.43,47.48,47.41,47.46,925900.0,47.43,47.48,47.41,47.46,925900.0
2017-05-17 15:05:00,47.46,47.46,47.39,47.39,1210700.0,47.46,47.46,47.39,47.39,1210700.0
2017-05-17 15:10:00,47.39,47.4,47.28,47.37,1636440.0,47.39,47.4,47.28,47.37,1636440.0
2017-05-17 15:15:00,47.37,47.42,47.34,47.42,861760.0,47.37,47.42,47.34,47.42,861760.0
2017-05-17 15:20:00,47.41,47.49,47.4,47.45,1113420.0,47.41,47.49,47.4,47.45,1113420.0
2017-05-17 15:25:00,47.45,47.48,47.44,47.44,1158600.0,47.45,47.48,47.44,47.44,1158600.0
2017-05-17 15:30:00,47.44,47.46,47.38,47.43,1324300.0,47.44,47.46,47.38,47.43,1324300.0
2017-05-17 15:35:00,47.44,47.49,47.43,47.47,1213900.0,47.44,47.49,47.43,47.47,1213900.0
2017-05-17 15:40:00,47.46,47.46,47.31,47.32,1303460.0,47.46,47.46,47.31,47.32,1303460.0
2017-05-17 15:45:00,47.31,47.36,47.27,47.3,1310900.0,47.31,47.36,47.27,47.3,1310900.0
2017-05-17 15:50:00,47.3,47.33,47.25,47.27,2059320.0,47.3,47.33,47.25,47.27,2059320.0
2017-05-17 15:55:00,47.27,47.3,47.21,47.24,3680300.0,47.27,47.3,47.21,47.24,3680300.0
2017-05-18 09:30:00,47.24,47.65,47.24,47.64,4653900.0,47.24,47.65,47.24,47.64,4653900.0
2017-05-18 09:35:00,47.65,47.75,47.55,47.67,2503400.0,47.65,47.75,47.55,47.67,2503400.0
2017-05-18 09:40:00,47.66,47.75,47.53,47.55,1946440.0,47.66,47.75,47.53,47.55,1946440.0
2017-05-18 09:45:00,47.56,47.7,47.55,47.59,1696740.0,47.56,47.7,47.55,47.59,1696740.0
2017-05-18 09:50:00,47.58,47.64,47.52,47.62,1342260.0,47.58,47.64,47.52,47.62,1342260.0
2017-05-18 09:55:00,47.62,47.62,47.54,47.59,913760.0,47.62,47.62,47.54,47.59,913760.0
2017-05-18 10:00:00,47.59,47.86,47.59,47.86,1912080.0,47.59,47.86,47.59,47.86,1912080.0
2017-05-18 10:05:00,47.85,47.94,47.78,47.92,1804420.0,47.85,47.94,47.78,47.92,1804420.0
2017-05-18 10:10:00,47.93,47.98,47.87,47.89,1507820.0,47.93,47.98,47.87,47.89,1507820.0
2017-05-18 10:15:00,47.89,47.9,47.83,47.88,782120.0,47.89,47.9,47.83,47.88,782120.0
2017-05-18 10:20:00,47.89,47.94,47.87,47.87,720480.0,47.89,47.94,47.87,47.87,720480.0
2017-05-18 10:25:00,47.88,47.94,47.84,47.84,661940.0,47.88,47.94,47.84,47.84,661940.0
2017-05-18 10:30:00,47.84,47.88,47.81,47.85,588900.0,47.84,47.88,47.81,47.85,588900.0
2017-05-18 10:35:00,47.84,47.88,47.8,47.85,630660.0,47.84,47.88,47.8,47.85,630660.0
2017-05-18 10:40:00,47.86,47.91,47.81,47.88,570440.0,47.86,47.91,47.81,47.88,570440.0
2017-05-18 10:45:00,47.88,47.89,47.79,47.8,461320.0,47.88,47.89,47.79,47.8,461320.0
2017-05-18 10:50:00,47.81,47.81,47.71,47.78,689300.0,47.81,47.81,47.71,47.78,689300.0
2017-05-18 10:55:00,47.79,47.81,47.74,47.76,547440.0,47.79,47.81,47.74,47.76,547440.0
2017-05-18 11:00:00,47.77,47.89,47.76,47.84,547660.0,47.77,47.89,47.76,47.84,547660.0
2017-05-18 11:05:00,47.83,47.83,47.78,47.83,334280.0,47.83,47.83,47.78,47.83,334280.0
2017-05-18 11:10:00,47.82,47.83,47.75,47.78,207320.0,47.82,47.83,47.75,47.78,207320.0
2017-05-18 11:15:00,47.79,47.86,47.79,47.84,261740.0,47.79,47.86,47.79,47.84,261740.0
2017-05-18 11:20:00,47.84,47.88,47.83,47.86,229180.0,47.84,47.88,47.83,47.86,229180.0
2017-05-18 11:25:00,47.85,47.86,47.81,47.81,152960.0,47.85,47.86,47.81,47.81,152960.0
2017-05-18 11:30:00,47.81,47.83,47.8,47.81,216220.0,47.81,47.83,47.8,47.81,216220.0
2017-05-18 11:35:00,47.81,47.81,47.71,47.73,601920.0,47.81,47.81,47.71,47.73,601920.0
2017-05-18 11:40:00,47.73,47.76,47.71,47.74,512200.0,47.73,47.76,47.71,47.74,512200.0
2017-05-18 11:45:00,47.74,47.81,47.74,47.78,434660.0,47.74,47.81,47.74,47.78,434660.0
2017-05-18 11:50:00,47.78,47.82,47.72,47.73,407200.0,47.78,47.82,47.72,47.73,407200.0
2017-05-18 11:55:00,47.72,47.74,47.7,47.72,351660.0,47.72,47.74,47.7,47.72,351660.0
2017-05-18 12:00:00,47.73,47.74,47.65,47.66,541900.0,47.73,47.74,47.65,47.66,541900.0
2017-05-18 12:05:00,47.67,47.69,47.62,47.63,928880.0,47.67,47.69,47.62,47.63,928880.0
2017-05-18 12:10:00,47.63,47.64,47.56,47.62,760180.0,47.63,47.64,47.56,47.62,760180.0
2017-05-18 12:15:00,47.63,47.65,47.6,47.62,485540.0,47.63,47.65,47.6,47.62,485540.0
2017-05-18 12:20:00,47.62,47.64,47.56,47.63,542020.0,47.62,47.64,47.56,47.63,542020.0
2017-05-18 12:25:00,47.62,47.73,47.62,47.7,590440.0,47.62,47.73,47.62,47.7,590440.0
2017-05-18 12:30:00,47.7,47.8,47.7,47.77,698740.0,47.7,47.8,47.7,47.77,698740.0
2017-05-18 12:35:00,47.77,47.77,47.73,47.73,368340.0,47.77,47.77,47.73,47.73,368340.0
2017-05-18 12:40:00,47.73,47.75,47.71,47.74,270080.0,47.73,47.75,47.71,47.74,270080.0
2017-05-18 12:45:00,47.73,47.75,47.71,47.71,272140.0,47.73,47.75,47.71,47.71,272140.0
2017-05-18 12:50:00,47.71,47.73,47.69,47.73,211500.0,47.71,47.73,47.69,47.73,211500.0
2017-05-18 12:55:00,47.73,47.77,47.73,47.77,237320.0,47.73,47.77,47.73,47.77,237320.0
2017-05-18 13:00:00,47.77,47.8,47.76,47.79,223840.0,47.77,47.8,47.76,47.79,223840.0
2017-05-18 13:05:00,47.79,47.79,47.75,47.76,166340.0,47.79,47.79,47.75,47.76,166340.0
2017-05-18 13:10:00,47.75,47.76,47.72,47.72,120020.0,47.75,47.76,47.72,47.72,120020.0
2017-05-18 13:15:00,47.73,47.79,47.73,47.76,293320.0,47.73,47.79,47.73,47.76,293320.0
2017-05-18 13:20:00,47.76,47.79,47.75,47.78,106280.0,47.76,47.79,47.75,47.78,106280.0
2017-05-18 13:25:00,47.78,47.81,47.77,47.77,136300.0,47.78,47.81,47.77,47.77,136300.0
2017-05-18 13:30:00,47.77,47.84,47.76,47.82,344840.0,47.77,47.84,47.76,47.82,344840.0
2017-05-18 13:35:00,47.82,47.84,47.78,47.84,140760.0,47.82,47.84,47.78,47.84,140760.0
2017-05-18 13:40:00,47.84,47.89,47.83,47.88,314420.0,47.84,47.89,47.83,47.88,314420.0
2017-05-18 13:45:00,47.88,47.89,47.84,47.84,199220.0,47.88,47.89,47.84,47.84,199220.0
2017-05-18 13:50:00,47.85,47.91,47.85,47.91,345240.0,47.85,47.91,47.85,47.91,345240.0
2017-05-18 13:55:00,47.9,47.95,47.89,47.89,773300.0,47.9,47.95,47.89,47.89,773300.0
2017-05-18 14:00:00,47.9,48.0,47.9,47.99,1154140.0,47.9,48.0,47.9,47.99,1154140.0
2017-05-18 14:05:00,47.99,48.06,47.95,48.05,945820.0,47.99,48.06,47.95,48.05,945820.0
2017-05-18 14:10:00,48.06,48.08,48.01,48.02,938560.0,48.06,48.08,48.01,48.02,938560.0
2017-05-18 14:15:00,48.02,48.02,47.98,48.01,412080.0,48.02,48.02,47.98,48.01,412080.0
2017-05-18 14:20:00,48.0,48.04,48.0,48.01,510140.0,48.0,48.04,48.0,48.01,510140.0
2017-05-18 14:25:00,48.01,48.06,48.0,48.02,598820.0,48.01,48.06,48.0,48.02,598820.0
2017-05-18 14:30:00,48.03,48.08,48.02,48.05,855580.0,48.03,48.08,48.02,48.05,855580.0
2017-05-18 14:35:00,48.06,48.14,48.06,48.07,875280.0,48.06,48.14,48.06,48.07,875280.0
2017-05-18 14:40:00,48.08,48.1,48.04,48.06,526280.0,48.08,48.1,48.04,48.06,526280.0
2017-05-18 14:45:00,48.05,48.06,48.0,48.02,567960.0,48.05,48.06,48.0,48.02,567960.0
2017-05-18 14:50:00,48.02,48.05,47.98,48.0,557620.0,48.02,48.05,47.98,48.0,557620.0
2017-05-18 14:55:00,48.01,48.04,48.0,48.0,329480.0,48.01,48.04,48.0,48.0,329480.0
2017-05-18 15:00:00,47.99,48.02,47.99,48.0,378340.0,47.99,48.02,47.99,48.0,378340.0
2017-05-18 15:05:00,48.0,48.06,48.0,48.03,460660.0,48.0,48.06,48.0,48.03,460660.0
2017-05-18 15:10:00,48.03,48.05,47.99,48.01,439020.0,48.03,48.05,47.99,48.01,439020.0
2017-05-18 15:15:00,48.01,48.03,47.98,48.01,287600.0,48.01,48.03,47.98,48.01,287600.0
2017-05-18 15:20:00,48.01,48.03,47.96,48.01,292200.0,48.01,48.03,47.96,48.01,292200.0
2017-05-18 15:25:00,48.01,48.02,47.94,47.96,445780.0,48.01,48.02,47.94,47.96,445780.0
2017-05-18 15:30:00,47.97,47.98,47.9,47.9,428440.0,47.97,47.98,47.9,47.9,428440.0
2017-05-18 15:35:00,47.9,47.98,47.9,47.96,584640.0,47.9,47.98,47.9,47.96,584640.0
2017-05-18 15:40:00,47.96,47.98,47.91,47.92,439000.0,47.96,47.98,47.91,47.92,439000.0
2017-05-18 15:45:00,47.92,47.99,47.92,47.98,563200.0,47.92,47.99,47.92,47.98,563200.0
2017-05-18 15:50:00,47.98,48.04,47.96,47.99,1422960.0,47.98,48.04,47.96,47.99,1422960.0
2017-05-18 15:55:00,47.99,47.99,47.9,47.93,1986220.0,47.99,47.99,47.9,47.93,1986220.0
2017-05-19 09:30:00,48.15,48.4,48.11,48.36,7110700.0,48.15,48.4,48.11,48.36,7110700.0
2017-05-19 09:35:00,48.37,48.41,48.31,48.39,1708540.0,48.37,48.41,48.31,48.39,1708540.0
2017-05-19 09:40:00,48.39,48.4,48.27,48.3,1475000.0,48.39,48.4,48.27,48.3,1475000.0
2017-05-19 09:45:00,48.31,48.35,48.3,48.33,1288880.0,48.31,48.35,48.3,48.33,1288880.0
2017-05-19 09:50:00,48.32,48.34,48.25,48.26,1435720.0,48.32,48.34,48.25,48.26,1435720.0
2017-05-19 09:55:00,48.26,48.28,48.2,48.22,1180100.0,48.26,48.28,48.2,48.22,1180100.0
2017-05-19 10:00:00,48.22,48.28,48.18,48.2,910340.0,48.22,48.28,48.18,48.2,910340.0
2017-05-19 10:05:00,48.2,48.27,48.19,48.26,1155080.0,48.2,48.27,48.19,48.26,1155080.0
2017-05-19 10:10:00,48.26,48.3,48.23,48.26,492740.0,48.26,48.3,48.23,48.26,492740.0
2017-05-19 10:15:00,48.25,48.29,48.25,48.28,510740.0,48.25,48.29,48.25,48.28,510740.0
2017-05-19 10:20:00,48.27,48.28,48.25,48.27,321560.0,48.27,48.28,48.25,48.27,321560.0
2017-05-19 10:25:00,48.28,48.35,48.28,48.3,749080.0,48.28,48.35,48.28,48.3,749080.0
2017-05-19 10:30:00,48.32,48.34,48.3,48.34,509940.0,48.32,48.34,48.3,48.34,509940.0
2017-05-19 10:35:00,48.34,48.36,48.32,48.36,671720.0,48.34,48.36,48.32,48.36,671720.0
2017-05-19 10:40:00,48.35,48.39,48.35,48.37,766120.0,48.35,48.39,48.35,48.37,766120.0
2017-05-19 10:45:00,48.37,48.38,48.34,48.38,695200.0,48.37,48.38,48.34,48.38,695200.0
2017-05-19 10:50:00,48.38,48.42,48.38,48.42,1055940.0,48.38,48.42,48.38,48.42,1055940.0
2017-05-19 10:55:00,48.42,48.44,48.41,48.44,790580.0,48.42,48.44,48.41,48.44,790580.0
2017-05-19 11:00:00,48.43,48.45,48.36,48.37,739380.0,48.43,48.45,48.36,48.37,739380.0
2017-05-19 11:05:00,48.38,48.44,48.35,48.43,967800.0,48.38,48.44,48.35,48.43,967800.0
2017-05-19 11:10:00,48.43,48.45,48.39,48.43,527560.0,48.43,48.45,48.39,48.43,527560.0
2017-05-19 11:15:00,48.43,48.44,48.39,48.4,526580.0,48.43,48.44,48.39,48.4,526580.0
2017-05-19 11:20:00,48.4,48.42,48.31,48.31,740060.0,48.4,48.42,48.31,48.31,740060.0
2017-05-19 11:25:00,48.32,48.37,48.32,48.35,393960.0,48.32,48.37,48.32,48.35,393960.0
2017-05-19 11:30:00,48.35,48.36,48.31,48.33,432340.0,48.35,48.36,48.31,48.33,432340.0
2017-05-19 11:35:00,48.33,48.35,48.32,48.34,362060.0,48.33,48.35,48.32,48.34,362060.0
2017-05-19 11:40:00,48.34,48.34,48.29,48.31,447500.0,48.34,48.34,48.29,48.31,447500.0
2017-05-19 11:45:00,48.31,48.32,48.29,48.32,391720.0,48.31,48.32,48.29,48.32,391720.0
2017-05-19 11:50:00,48.32,48.34,48.31,48.34,315400.0,48.32,48.34,48.31,48.34,315400.0
2017-05-19 11:55:00,48.34,48.36,48.33,48.34,495840.0,48.34,48.36,48.33,48.34,495840.0
2017-05-19 12:00:00,48.33,48.34,48.31,48.32,218900.0,48.33,48.34,48.31,48.32,218900.0
2017-05-19 12:05:00,48.32,48.35,48.31,48.35,205080.0,48.32,48.35,48.31,48.35,205080.0
2017-05-19 12:10:00,48.34,48.34,48.32,48.32,237080.0,48.34,48.34,48.32,48.32,237080.0
2017-05-19 12:15:00,48.32,48.32,48.28,48.3,332980.0,48.32,48.32,48.28,48.3,332980.0
2017-05-19 12:20:00,48.3,48.31,48.29,48.29,300520.0,48.3,48.31,48.29,48.29,300520.0
2017-05-19 12:25:00,48.3,48.3,48.26,48.28,392080.0,48.3,48.3,48.26,48.28,392080.0
2017-05-19 12:30:00,48.28,48.34,48.28,48.34,482160.0,48.28,48.34,48.28,48.34,482160.0
2017-05-19 12:35:00,48.34,48.37,48.34,48.36,407960.0,48.34,48.37,48.34,48.36,407960.0
2017-05-19 12:40:00,48.36,48.37,48.34,48.35,301560.0,48.36,48.37,48.34,48.35,301560.0
2017-05-19 12:45:00,48.35,48.39,48.35,48.39,281460.0,48.35,48.39,48.35,48.39,281460.0
2017-05-19 12:50:00,48.39,48.41,48.38,48.4,399600.0,48.39,48.41,48.38,48.4,399600.0
2017-05-19 12:55:00,48.4,48.4,48.36,48.39,304160.0,48.4,48.4,48.36,48.39,304160.0
2017-05-19 13:00:00,48.37,48.42,48.37,48.39,372980.0,48.37,48.42,48.37,48.39,372980.0
2017-05-19 13:05:00,48.39,48.39,48.35,48.37,242880.0,48.39,48.39,48.35,48.37,242880.0
2017-05-19 13:10:00,48.37,48.39,48.36,48.38,166280.0,48.37,48.39,48.36,48.38,166280.0
2017-05-19 13:15:00,48.39,48.42,48.39,48.41,302560.0,48.39,48.42,48.39,48.41,302560.0
2017-05-19 13:20:00,48.41,48.43,48.38,48.39,314700.0,48.41,48.43,48.38,48.39,314700.0
2017-05-19 13:25:00,48.4,48.41,48.39,48.39,198540.0,48.4,48.41,48.39,48.39,198540.0
2017-05-19 13:30:00,48.4,48.4,48.35,48.37,180100.0,48.4,48.4,48.35,48.37,180100.0
2017-05-19 13:35:00,48.36,48.39,48.36,48.38,153160.0,48.36,48.39,48.36,48.38,153160.0
2017-05-19 13:40:00,48.38,48.39,48.36,48.38,160960.0,48.38,48.39,48.36,48.38,160960.0
2017-05-19 13:45:00,48.38,48.39,48.37,48.37,84600.0,48.38,48.39,48.37,48.37,84600.0
2017-05-19 13:50:00,48.37,48.38,48.36,48.36,174960.0,48.37,48.38,48.36,48.36,174960.0
2017-05-19 13:55:00,48.37,48.37,48.33,48.33,205860.0,48.37,48.37,48.33,48.33,205860.0
2017-05-19 14:00:00,48.34,48.39,48.33,48.38,290100.0,48.34,48.39,48.33,48.38,290100.0
2017-05-19 14:05:00,48.37,48.39,48.35,48.35,253300.0,48.37,48.39,48.35,48.35,253300.0
2017-05-19 14:10:00,48.35,48.37,48.35,48.37,141480.0,48.35,48.37,48.35,48.37,141480.0
2017-05-19 14:15:00,48.37,48.39,48.37,48.39,300500.0,48.37,48.39,48.37,48.39,300500.0
2017-05-19 14:20:00,48.4,48.41,48.35,48.36,384640.0,48.4,48.41,48.35,48.36,384640.0
2017-05-19 14:25:00,48.35,48.38,48.35,48.38,152020.0,48.35,48.38,48.35,48.38,152020.0
2017-05-19 14:30:00,48.36,48.38,48.35,48.35,186020.0,48.36,48.38,48.35,48.35,186020.0
2017-05-19 14:35:00,48.36,48.38,48.36,48.38,90700.0,48.36,48.38,48.36,48.38,90700.0
2017-05-19 14:40:00,48.38,48.39,48.37,48.38,206660.0,48.38,48.39,48.37,48.38,206660.0
2017-05-19 14:45:00,48.38,48.4,48.35,48.36,329080.0,48.38,48.4,48.35,48.36,329080.0
2017-05-19 14:50:00,48.36,48.36,48.32,48.33,338340.0,48.36,48.36,48.32,48.33,338340.0
2017-05-19 14:55:00,48.33,48.33,48.29,48.3,382600.0,48.33,48.33,48.29,48.3,382600.0
2017-05-19 15:00:00,48.3,48.32,48.25,48.25,526660.0,48.3,48.32,48.25,48.25,526660.0
2017-05-19 15:05:00,48.25,48.26,48.15,48.15,891560.0,48.25,48.26,48.15,48.15,891560.0
2017-05-19 15:10:00,48.15,48.2,48.15,48.2,1293500.0,48.15,48.2,48.15,48.2,1293500.0
2017-05-19 15:15:00,48.19,48.19,48.15,48.15,669480.0,48.19,48.19,48.15,48.15,669480.0
2017-05-19 15:20:00,48.15,48.15,48.07,48.12,1345220.0,48.15,48.15,48.07,48.12,1345220.0
2017-05-19 15:25:00,48.1,48.19,48.1,48.18,955940.0,48.1,48.19,48.1,48.18,955940.0
2017-05-19 15:30:00,48.18,48.2,48.14,48.18,891080.0,48.18,48.2,48.14,48.18,891080.0
2017-05-19 15:35:00,48.18,48.21,48.16,48.21,475860.0,48.18,48.21,48.16,48.21,475860.0
2017-05-19 15:40:00,48.2,48.21,48.11,48.11,529140.0,48.2,48.21,48.11,48.11,529140.0
2017-05-19 15:45:00,48.12,48.15,48.1,48.12,470820.0,48.12,48.15,48.1,48.12,470820.0
2017-05-19 15:50:00,48.12,48.14,48.03,48.04,1427200.0,48.12,48.14,48.03,48.04,1427200.0
2017-05-19 15:55:00,48.04,48.08,47.99,48.0,3950140.0,48.04,48.08,47.99,48.0,3950140.0
2017-05-22 09:30:00,48.2,48.35,48.15,48.35,4267900.0,48.2,48.35,48.15,48.35,4267900.0
2017-05-22 09:35:00,48.35,48.47,48.35,48.43,2654380.0,48.35,48.47,48.35,48.43,2654380.0
2017-05-22 09:40:00,48.42,48.45,48.4,48.42,798640.0,48.42,48.45,48.4,48.42,798640.0
2017-05-22 09:45:00,48.44,48.5,48.43,48.49,1422680.0,48.44,48.5,48.43,48.49,1422680.0
2017-05-22 09:50:00,48.49,48.53,48.47,48.53,1417500.0,48.49,48.53,48.47,48.53,1417500.0
2017-05-22 09:55:00,48.53,48.53,48.45,48.51,1305660.0,48.53,48.53,48.45,48.51,1305660.0
2017-05-22 10:00:00,48.5,48.52,48.46,48.48,787600.0,48.5,48.52,48.46,48.48,787600.0
2017-05-22 10:05:00,48.47,48.47,48.43,48.44,645160.0,48.47,48.47,48.43,48.44,645160.0
2017-05-22 10:10:00,48.44,48.46,48.42,48.43,518800.0,48.44,48.46,48.42,48.43,518800.0
2017-05-22 10:15:00,48.43,48.44,48.36,48.37,706800.0,48.43,48.44,48.36,48.37,706800.0
2017-05-22 10:20:00,48.38,48.41,48.36,48.39,401400.0,48.38,48.41,48.36,48.39,401400.0
2017-05-22 10:25:00,48.39,48.4,48.36,48.39,407060.0,48.39,48.4,48.36,48.39,407060.0
2017-05-22 10:30:00,48.39,48.46,48.39,48.43,524900.0,48.39,48.46,48.39,48.43,524900.0
2017-05-22 10:35:00,48.44,48.44,48.4,48.43,427940.0,48.44,48.44,48.4,48.43,427940.0
2017-05-22 10:40:00,48.44,48.47,48.43,48.46,349060.0,48.44,48.47,48.43,48.46,349060.0
2017-05-22 10:45:00,48.46,48.46,48.42,48.42,207220.0,48.46,48.46,48.42,48.42,207220.0
2017-05-22 10:50:00,48.43,48.45,48.4,48.45,378860.0,48.43,48.45,48.4,48.45,378860.0
2017-05-22 10:55:00,48.44,48.45,48.43,48.44,203520.0,48.44,48.45,48.43,48.44,203520.0
2017-05-22 11:00:00,48.44,48.44,48.41,48.42,235940.0,48.44,48.44,48.41,48.42,235940.0
2017-05-22 11:05:00,48.42,48.46,48.42,48.46,208820.0,48.42,48.46,48.42,48.46,208820.0
2017-05-22 11:10:00,48.46,48.47,48.43,48.47,266360.0,48.46,48.47,48.43,48.47,266360.0
2017-05-22 11:15:00,48.46,48.49,48.46,48.48,343060.0,48.46,48.49,48.46,48.48,343060.0
2017-05-22 11:20:00,48.48,48.49,48.47,48.48,316040.0,48.48,48.49,48.47,48.48,316040.0
2017-05-22 11:25:00,48.47,48.49,48.47,48.48,234640.0,48.47,48.49,48.47,48.48,234640.0
2017-05-22 11:30:00,48.48,48.48,48.44,48.45,272580.0,48.48,48.48,48.44,48.45,272580.0
2017-05-22 11:35:00,48.46,48.47,48.44,48.44,232380.0,48.46,48.47,48.44,48.44,232380.0
2017-05-22 11:40:00,48.44,48.46,48.42,48.45,290400.0,48.44,48.46,48.42,48.45,290400.0
2017-05-22 11:45:00,48.45,48.46,48.44,48.46,143900.0,48.45,48.46,48.44,48.46,143900.0
2017-05-22 11:50:00,48.45,48.47,48.45,48.47,206800.0,48.45,48.47,48.45,48.47,206800.0
2017-05-22 11:55:00,48.47,48.47,48.46,48.46,99240.0,48.47,48.47,48.46,48.46,99240.0
2017-05-22 12:00:00,48.47,48.5,48.46,48.48,854260.0,48.47,48.5,48.46,48.48,854260.0
2017-05-22 12:05:00,48.48,48.5,48.47,48.48,198140.0,48.48,48.5,48.47,48.48,198140.0
2017-05-22 12:10:00,48.49,48.53,48.49,48.52,486340.0,48.49,48.53,48.49,48.52,486340.0
2017-05-22 12:15:00,48.52,48.54,48.5,48.51,489240.0,48.52,48.54,48.5,48.51,489240.0
2017-05-22 12:20:00,48.51,48.51,48.47,48.49,265080.0,48.51,48.51,48.47,48.49,265080.0
2017-05-22 12:25:00,48.49,48.52,48.48,48.51,318900.0,48.49,48.52,48.48,48.51,318900.0
2017-05-22 12:30:00,48.51,48.52,48.5,48.5,318640.0,48.51,48.52,48.5,48.5,318640.0
2017-05-22 12:35:00,48.5,48.51,48.46,48.46,495620.0,48.5,48.51,48.46,48.46,495620.0
2017-05-22 12:40:00,48.47,48.48,48.46,48.47,414900.0,48.47,48.48,48.46,48.47,414900.0
2017-05-22 12:45:00,48.47,48.5,48.47,48.49,302420.0,48.47,48.5,48.47,48.49,302420.0
2017-05-22 12:50:00,48.49,48.49,48.46,48.47,191920.0,48.49,48.49,48.46,48.47,191920.0
2017-05-22 12:55:00,48.47,48.47,48.43,48.45,333580.0,48.47,48.47,48.43,48.45,333580.0
2017-05-22 13:00:00,48.44,48.46,48.44,48.44,144860.0,48.44,48.46,48.44,48.44,144860.0
2017-05-22 13:05:00,48.44,48.47,48.44,48.47,333580.0,48.44,48.47,48.44,48.47,333580.0
2017-05-22 13:10:00,48.47,48.47,48.45,48.46,213760.0,48.47,48.47,48.45,48.46,213760.0
2017-05-22 13:15:00,48.46,48.46,48.43,48.44,170700.0,48.46,48.46,48.43,48.44,170700.0
2017-05-22 13:20:00,48.44,48.45,48.42,48.43,224960.0,48.44,48.45,48.42,48.43,224960.0
2017-05-22 13:25:00,48.44,48.45,48.44,48.44,121180.0,48.44,48.45,48.44,48.44,121180.0
2017-05-22 13:30:00,48.44,48.45,48.39,48.39,395940.0,48.44,48.45,48.39,48.39,395940.0
2017-05-22 13:35:00,48.39,48.41,48.38,48.4,395040.0,48.39,48.41,48.38,48.4,395040.0
2017-05-22 13:40:00,48.39,48.4,48.37,48.39,253040.0,48.39,48.4,48.37,48.39,253040.0
2017-05-22 13:45:00,48.39,48.43,48.39,48.43,148140.0,48.39,48.43,48.39,48.43,148140.0
2017-05-22 13:50:00,48.43,48.46,48.43,48.43,288820.0,48.43,48.46,48.43,48.43,288820.0
2017-05-22 13:55:00,48.44,48.46,48.43,48.43,211380.0,48.44,48.46,48.43,48.43,211380.0
2017-05-22 14:00:00,48.43,48.43,48.41,48.41,208260.0,48.43,48.43,48.41,48.41,208260.0
2017-05-22 14:05:00,48.41,48.43,48.41,48.42,106000.0,48.41,48.43,48.41,48.42,106000.0
2017-05-22 14:10:00,48.42,48.44,48.41,48.44,115640.0,48.42,48.44,48.41,48.44,115640.0
2017-05-22 14:15:00,48.44,48.44,48.42,48.42,138740.0,48.44,48.44,48.42,48.42,138740.0
2017-05-22 14:20:00,48.42,48.43,48.41,48.42,132140.0,48.42,48.43,48.41,48.42,132140.0
2017-05-22 14:25:00,48.42,48.45,48.42,48.44,355380.0,48.42,48.45,48.42,48.44,355380.0
2017-05-22 14:30:00,48.44,48.46,48.44,48.45,270240.0,48.44,48.46,48.44,48.45,270240.0
2017-05-22 14:35:00,48.45,48.45,48.44,48.45,154520.0,48.45,48.45,48.44,48.45,154520.0
2017-05-22 14:40:00,48.45,48.45,48.42,48.42,133000.0,48.45,48.45,48.42,48.42,133000.0
2017-05-22 14:45:00,48.42,48.43,48.41,48.42,124300.0,48.42,48.43,48.41,48.42,124300.0
2017-05-22 14:50:00,48.42,48.44,48.42,48.44,176980.0,48.42,48.44,48.42,48.44,176980.0
2017-05-22 14:55:00,48.44,48.46,48.44,48.45,213320.0,48.44,48.46,48.44,48.45,213320.0
2017-05-22 15:00:00,48.45,48.46,48.42,48.42,122600.0,48.45,48.46,48.42,48.42,122600.0
2017-05-22 15:05:00,48.43,48.46,48.42,48.45,272040.0,48.43,48.46,48.42,48.45,272040.0
2017-05-22 15:10:00,48.44,48.46,48.44,48.45,216180.0,48.44,48.46,48.44,48.45,216180.0
2017-05-22 15:15:00,48.44,48.47,48.44,48.44,260220.0,48.44,48.47,48.44,48.44,260220.0
2017-05-22 15:20:00,48.44,48.47,48.44,48.45,225720.0,48.44,48.47,48.44,48.45,225720.0
2017-05-22 15:25:00,48.45,48.47,48.44,48.46,280060.0,48.45,48.47,48.44,48.46,280060.0
2017-05-22 15:30:00,48.46,48.47,48.44,48.45,251760.0,48.46,48.47,48.44,48.45,251760.0
2017-05-22 15:35:00,48.46,48.49,48.46,48.48,341300.0,48.46,48.49,48.46,48.48,341300.0
2017-05-22 15:40:00,48.47,48.49,48.47,48.47,418660.0,48.47,48.49,48.47,48.47,418660.0
2017-05-22 15:45:00,48.47,48.47,48.44,48.46,611200.0,48.47,48.47,48.44,48.46,611200.0
2017-05-22 15:50:00,48.46,48.54,48.46,48.52,1045360.0,48.46,48.54,48.46,48.52,1045360.0
2017-05-22 15:55:00,48.52,48.57,48.52,48.53,2155740.0,48.52,48.57,48.52,48.53,2155740.0
2017-05-23 09:30:00,48.75,48.76,48.61,48.61,3240320.0,48.75,48.76,48.61,48.61,3240320.0
2017-05-23 09:35:00,48.62,48.68,48.55,48.65,1552240.0,48.62,48.68,48.55,48.65,1552240.0
2017-05-23 09:40:00,48.66,48.67,48.49,48.49,1798140.0,48.66,48.67,48.49,48.49,1798140.0
2017-05-23 09:45:00,48.51,48.51,48.34,48.45,1600760.0,48.51,48.51,48.34,48.45,1600760.0
2017-05-23 09:50:00,48.45,48.51,48.42,48.47,1045340.0,48.45,48.51,48.42,48.47,1045340.0
2017-05-23 09:55:00,48.48,48.52,48.46,48.5,698260.0,48.48,48.52,48.46,48.5,698260.0
2017-05-23 10:00:00,48.5,48.59,48.5,48.57,725040.0,48.5,48.59,48.5,48.57,725040.0
2017-05-23 10:05:00,48.57,48.65,48.56,48.58,1004480.0,48.57,48.65,48.56,48.58,1004480.0
2017-05-23 10:10:00,48.58,48.64,48.55,48.62,461140.0,48.58,48.64,48.55,48.62,461140.0
2017-05-23 10:15:00,48.61,48.63,48.57,48.57,257220.0,48.61,48.63,48.57,48.57,257220.0
2017-05-23 10:20:00,48.58,48.62,48.57,48.59,323800.0,48.58,48.62,48.57,48.59,323800.0
2017-05-23 10:25:00,48.6,48.6,48.52,48.53,541620.0,48.6,48.6,48.52,48.53,541620.0
2017-05-23 10:30:00,48.53,48.57,48.52,48.55,346460.0,48.53,48.57,48.52,48.55,346460.0
2017-05-23 10:35:00,48.55,48.57,48.51,48.53,333520.0,48.55,48.57,48.51,48.53,333520.0
2017-05-23 10:40:00,48.54,48.55,48.51,48.52,201760.0,48.54,48.55,48.51,48.52,201760.0
2017-05-23 10:45:00,48.53,48.59,48.53,48.59,213500.0,48.53,48.59,48.53,48.59,213500.0
2017-05-23 10:50:00,48.58,48.6,48.56,48.57,191900.0,48.58,48.6,48.56,48.57,191900.0
2017-05-23 10:55:00,48.57,48.61,48.56,48.59,176060.0,48.57,48.61,48.56,48.59,176060.0
2017-05-23 11:00:00,48.59,48.63,48.59,48.63,317720.0,48.59,48.63,48.59,48.63,317720.0
2017-05-23 11:05:00,48.63,48.64,48.58,48.59,306980.0,48.63,48.64,48.58,48.59,306980.0
2017-05-23 11:10:00,48.6,48.64,48.6,48.63,102000.0,48.6,48.64,48.6,48.63,102000.0
2017-05-23 11:15:00,48.62,48.65,48.61,48.62,252040.0,48.62,48.65,48.61,48.62,252040.0
2017-05-23 11:20:00,48.62,48.63,48.61,48.63,97020.0,48.62,48.63,48.61,48.63,97020.0
2017-05-23 11:25:00,48.63,48.66,48.62,48.66,231020.0,48.63,48.66,48.62,48.66,231020.0
2017-05-23 11:30:00,48.65,48.67,48.64,48.64,215320.0,48.65,48.67,48.64,48.64,215320.0
2017-05-23 11:35:00,48.63,48.65,48.62,48.64,274880.0,48.63,48.65,48.62,48.64,274880.0
2017-05-23 11:40:00,48.63,48.67,48.62,48.66,237900.0,48.63,48.67,48.62,48.66,237900.0
2017-05-23 11:45:00,48.65,48.68,48.63,48.65,314340.0,48.65,48.68,48.63,48.65,314340.0
2017-05-23 11:50:00,48.65,48.66,48.63,48.65,125000.0,48.65,48.66,48.63,48.65,125000.0
2017-05-23 11:55:00,48.65,48.65,48.61,48.64,212700.0,48.65,48.65,48.61,48.64,212700.0
2017-05-23 12:00:00,48.63,48.63,48.57,48.59,165020.0,48.63,48.63,48.57,48.59,165020.0
2017-05-23 12:05:00,48.58,48.59,48.55,48.58,273960.0,48.58,48.59,48.55,48.58,273960.0
2017-05-23 12:10:00,48.58,48.59,48.56,48.57,144080.0,48.58,48.59,48.56,48.57,144080.0
2017-05-23 12:15:00,48.56,48.57,48.52,48.54,267000.0,48.56,48.57,48.52,48.54,267000.0
2017-05-23 12:20:00,48.53,48.55,48.52,48.53,260260.0,48.53,48.55,48.52,48.53,260260.0
2017-05-23 12:25:00,48.53,48.53,48.42,48.44,612060.0,48.53,48.53,48.42,48.44,612060.0
2017-05-23 12:30:00,48.43,48.44,48.39,48.42,1076220.0,48.43,48.44,48.39,48.42,1076220.0
2017-05-23 12:35:00,48.42,48.5,48.42,48.49,515640.0,48.42,48.5,48.42,48.49,515640.0
2017-05-23 12:40:00,48.5,48.5,48.46,48.47,258580.0,48.5,48.5,48.46,48.47,258580.0
2017-05-23 12:45:00,48.47,48.47,48.43,48.44,397640.0,48.47,48.47,48.43,48.44,397640.0
2017-05-23 12:50:00,48.45,48.47,48.42,48.42,371840.0,48.45,48.47,48.42,48.42,371840.0
2017-05-23 12:55:00,48.43,48.44,48.39,48.42,519840.0,48.43,48.44,48.39,48.42,519840.0
2017-05-23 13:00:00,48.43,48.45,48.41,48.42,322340.0,48.43,48.45,48.41,48.42,322340.0
2017-05-23 13:05:00,48.43,48.44,48.39,48.41,363460.0,48.43,48.44,48.39,48.41,363460.0
2017-05-23 13:10:00,48.42,48.46,48.4,48.43,183780.0,48.42,48.46,48.4,48.43,183780.0
2017-05-23 13:15:00,48.43,48.44,48.42,48.43,162340.0,48.43,48.44,48.42,48.43,162340.0
2017-05-23 13:20:00,48.43,48.47,48.42,48.45,179400.0,48.43,48.47,48.42,48.45,179400.0
2017-05-23 13:25:00,48.46,48.47,48.43,48.47,209640.0,48.46,48.47,48.43,48.47,209640.0
2017-05-23 13:30:00,48.47,48.48,48.45,48.46,121360.0,48.47,48.48,48.45,48.46,121360.0
2017-05-23 13:35:00,48.46,48.48,48.45,48.45,162540.0,48.46,48.48,48.45,48.45,162540.0
2017-05-23 13:40:00,48.45,48.46,48.4,48.41,202260.0,48.45,48.46,48.4,48.41,202260.0
2017-05-23 13:45:00,48.42,48.43,48.39,48.42,227420.0,48.42,48.43,48.39,48.42,227420.0
2017-05-23 13:50:00,48.43,48.49,48.42,48.45,265080.0,48.43,48.49,48.42,48.45,265080.0
2017-05-23 13:55:00,48.44,48.46,48.44,48.46,125820.0,48.44,48.46,48.44,48.46,125820.0
2017-05-23 14:00:00,48.45,48.49,48.45,48.47,246120.0,48.45,48.49,48.45,48.47,246120.0
2017-05-23 14:05:00,48.49,48.5,48.47,48.48,183720.0,48.49,48.5,48.47,48.48,183720.0
2017-05-23 14:10:00,48.49,48.49,48.45,48.45,156700.0,48.49,48.49,48.45,48.45,156700.0
2017-05-23 14:15:00,48.46,48.49,48.45,48.47,288440.0,48.46,48.49,48.45,48.47,288440.0
2017-05-23 14:20:00,48.48,48.5,48.47,48.49,116000.0,48.48,48.5,48.47,48.49,116000.0
2017-05-23 14:25:00,48.5,48.51,48.48,48.49,342520.0,48.5,48.51,48.48,48.49,342520.0
2017-05-23 14:30:00,48.49,48.51,48.49,48.49,101540.0,48.49,48.51,48.49,48.49,101540.0
2017-05-23 14:35:00,48.5,48.52,48.49,48.52,171060.0,48.5,48.52,48.49,48.52,171060.0
2017-05-23 14:40:00,48.52,48.56,48.52,48.55,355200.0,48.52,48.56,48.52,48.55,355200.0
2017-05-23 14:45:00,48.56,48.59,48.55,48.57,338900.0,48.56,48.59,48.55,48.57,338900.0
2017-05-23 14:50:00,48.56,48.57,48.52,48.55,322100.0,48.56,48.57,48.52,48.55,322100.0
2017-05-23 14:55:00,48.56,48.58,48.55,48.56,310980.0,48.56,48.58,48.55,48.56,310980.0
2017-05-23 15:00:00,48.57,48.61,48.56,48.61,289880.0,48.57,48.61,48.56,48.61,289880.0
2017-05-23 15:05:00,48.61,48.62,48.59,48.6,294660.0,48.61,48.62,48.59,48.6,294660.0
2017-05-23 15:10:00,48.6,48.6,48.57,48.57,250080.0,48.6,48.6,48.57,48.57,250080.0
2017-05-23 15:15:00,48.57,48.57,48.52,48.52,380060.0,48.57,48.57,48.52,48.52,380060.0
2017-05-23 15:20:00,48.52,48.53,48.49,48.5,397440.0,48.52,48.53,48.49,48.5,397440.0
2017-05-23 15:25:00,48.49,48.51,48.49,48.49,357620.0,48.49,48.51,48.49,48.49,357620.0
2017-05-23 15:30:00,48.5,48.5,48.45,48.45,510920.0,48.5,48.5,48.45,48.45,510920.0
2017-05-23 15:35:00,48.46,48.54,48.45,48.52,556160.0,48.46,48.54,48.45,48.52,556160.0
2017-05-23 15:40:00,48.51,48.51,48.46,48.46,241980.0,48.51,48.51,48.46,48.46,241980.0
2017-05-23 15:45:00,48.46,48.52,48.46,48.49,521420.0,48.46,48.52,48.46,48.49,521420.0
2017-05-23 15:50:00,48.5,48.55,48.5,48.54,641200.0,48.5,48.55,48.5,48.54,641200.0
2017-05-23 15:55:00,48.54,48.58,48.52,48.58,1162260.0,48.54,48.58,48.52,48.58,1162260.0
2017-05-24 09:30:00,48.8,48.8,48.64,48.64,2560040.0,48.8,48.8,48.64,48.64,2560040.0
2017-05-24 09:35:00,48.64,48.66,48.51,48.63,806380.0,48.64,48.66,48.51,48.63,806380.0
2017-05-24 09:40:00,48.63,48.76,48.62,48.73,1169240.0,48.63,48.76,48.62,48.73,1169240.0
2017-05-24 09:45:00,48.73,48.73,48.65,48.72,646980.0,48.73,48.73,48.65,48.72,646980.0
2017-05-24 09:50:00,48.72,48.75,48.7,48.72,622440.0,48.72,48.75,48.7,48.72,622440.0
2017-05-24 09:55:00,48.71,48.74,48.61,48.61,704860.0,48.71,48.74,48.61,48.61,704860.0
2017-05-24 10:00:00,48.61,48.7,48.61,48.64,687880.0,48.61,48.7,48.61,48.64,687880.0
2017-05-24 10:05:00,48.67,48.7,48.62,48.7,343040.0,48.67,48.7,48.62,48.7,343040.0
2017-05-24 10:10:00,48.7,48.72,48.68,48.71,305500.0,48.7,48.72,48.68,48.71,305500.0
2017-05-24 10:15:00,48.7,48.71,48.68,48.7,269940.0,48.7,48.71,48.68,48.7,269940.0
2017-05-24 10:20:00,48.7,48.74,48.69,48.72,204520.0,48.7,48.74,48.69,48.72,204520.0
2017-05-24 10:25:00,48.74,48.74,48.69,48.71,237120.0,48.74,48.74,48.69,48.71,237120.0
2017-05-24 10:30:00,48.72,48.73,48.69,48.7,203500.0,48.72,48.73,48.69,48.7,203500.0
2017-05-24 10:35:00,48.71,48.73,48.7,48.72,175560.0,48.71,48.73,48.7,48.72,175560.0
2017-05-24 10:40:00,48.71,48.75,48.71,48.72,211000.0,48.71,48.75,48.71,48.72,211000.0
2017-05-24 10:45:00,48.72,48.74,48.71,48.73,155660.0,48.72,48.74,48.71,48.73,155660.0
2017-05-24 10:50:00,48.74,48.74,48.71,48.71,189960.0,48.74,48.74,48.71,48.71,189960.0
2017-05-24 10:55:00,48.71,48.71,48.64,48.65,483180.0,48.71,48.71,48.64,48.65,483180.0
2017-05-24 11:00:00,48.66,48.66,48.54,48.54,661260.0,48.66,48.66,48.54,48.54,661260.0
2017-05-24 11:05:00,48.55,48.64,48.54,48.63,301940.0,48.55,48.64,48.54,48.63,301940.0
2017-05-24 11:10:00,48.63,48.64,48.61,48.64,181220.0,48.63,48.64,48.61,48.64,181220.0
2017-05-24 11:15:00,48.63,48.65,48.62,48.62,293880.0,48.63,48.65,48.62,48.62,293880.0
2017-05-24 11:20:00,48.64,48.66,48.62,48.66,234980.0,48.64,48.66,48.62,48.66,234980.0
2017-05-24 11:25:00,48.67,48.68,48.66,48.67,127080.0,48.67,48.68,48.66,48.67,127080.0
2017-05-24 11:30:00,48.68,48.7,48.67,48.69,211800.0,48.68,48.7,48.67,48.69,211800.0
2017-05-24 11:35:00,48.7,48.7,48.66,48.66,92800.0,48.7,48.7,48.66,48.66,92800.0
2017-05-24 11:40:00,48.66,48.69,48.66,48.68,106260.0,48.66,48.69,48.66,48.68,106260.0
2017-05-24 11:45:00,48.67,48.69,48.67,48.68,100860.0,48.67,48.69,48.67,48.68,100860.0
2017-05-24 11:50:00,48.68,48.68,48.65,48.68,207520.0,48.68,48.68,48.65,48.68,207520.0
2017-05-24 11:55:00,48.67,48.67,48.65,48.66,112800.0,48.67,48.67,48.65,48.66,112800.0
2017-05-24 12:00:00,48.64,48.66,48.62,48.64,268080.0,48.64,48.66,48.62,48.64,268080.0
2017-05-24 12:05:00,48.63,48.63,48.6,48.63,192460.0,48.63,48.63,48.6,48.63,192460.0
2017-05-24 12:10:00,48.64,48.65,48.63,48.65,105880.0,48.64,48.65,48.63,48.65,105880.0
2017-05-24 12:15:00,48.66,48.67,48.65,48.65,133840.0,48.66,48.67,48.65,48.65,133840.0
2017-05-24 12:20:00,48.64,48.69,48.64,48.68,89820.0,48.64,48.69,48.64,48.68,89820.0
2017-05-24 12:25:00,48.68,48.72,48.68,48.71,282640.0,48.68,48.72,48.68,48.71,282640.0
2017-05-24 12:30:00,48.71,48.71,48.69,48.71,94300.0,48.71,48.71,48.69,48.71,94300.0
2017-05-24 12:35:00,48.71,48.71,48.69,48.7,81240.0,48.71,48.71,48.69,48.7,81240.0
2017-05-24 12:40:00,48.7,48.71,48.69,48.69,108960.0,48.7,48.71,48.69,48.69,108960.0
2017-05-24 12:45:00,48.69,48.7,48.67,48.67,66200.0,48.69,48.7,48.67,48.67,66200.0
2017-05-24 12:50:00,48.67,48.69,48.66,48.68,127320.0,48.67,48.69,48.66,48.68,127320.0
2017-05-24 12:55:00,48.68,48.71,48.68,48.71,157020.0,48.68,48.71,48.68,48.71,157020.0
2017-05-24 13:00:00,48.7,48.71,48.69,48.69,175580.0,48.7,48.71,48.69,48.69,175580.0
2017-05-24 13:05:00,48.69,48.7,48.69,48.7,74820.0,48.69,48.7,48.69,48.7,74820.0
2017-05-24 13:10:00,48.7,48.73,48.7,48.73,271960.0,48.7,48.73,48.7,48.73,271960.0
2017-05-24 13:15:00,48.73,48.74,48.73,48.74,132840.0,48.73,48.74,48.73,48.74,132840.0
2017-05-24 13:20:00,48.74,48.74,48.71,48.72,155180.0,48.74,48.74,48.71,48.72,155180.0
2017-05-24 13:25:00,48.72,48.75,48.72,48.73,282260.0,48.72,48.75,48.72,48.73,282260.0
2017-05-24 13:30:00,48.73,48.74,48.72,48.74,117700.0,48.73,48.74,48.72,48.74,117700.0
2017-05-24 13:35:00,48.74,48.75,48.73,48.75,286500.0,48.74,48.75,48.73,48.75,286500.0
2017-05-24 13:40:00,48.74,48.78,48.74,48.77,535040.0,48.74,48.78,48.74,48.77,535040.0
2017-05-24 13:45:00,48.77,48.78,48.76,48.77,189760.0,48.77,48.78,48.76,48.77,189760.0
2017-05-24 13:50:00,48.76,48.78,48.76,48.77,152480.0,48.76,48.78,48.76,48.77,152480.0
2017-05-24 13:55:00,48.77,48.78,48.76,48.77,250160.0,48.77,48.78,48.76,48.77,250160.0
2017-05-24 14:00:00,48.77,48.8,48.74,48.75,724320.0,48.77,48.8,48.74,48.75,724320.0
2017-05-24 14:05:00,48.75,48.79,48.72,48.77,319960.0,48.75,48.79,48.72,48.77,319960.0
2017-05-24 14:10:00,48.77,48.84,48.77,48.83,780040.0,48.77,48.84,48.77,48.83,780040.0
2017-05-24 14:15:00,48.83,48.85,48.8,48.84,645420.0,48.83,48.85,48.8,48.84,645420.0
2017-05-24 14:20:00,48.85,48.85,48.82,48.82,290520.0,48.85,48.85,48.82,48.82,290520.0
2017-05-24 14:25:00,48.83,48.85,48.82,48.85,313160.0,48.83,48.85,48.82,48.85,313160.0
2017-05-24 14:30:00,48.84,48.84,48.8,48.82,478640.0,48.84,48.84,48.8,48.82,478640.0
2017-05-24 14:35:00,48.82,48.83,48.81,48.81,194200.0,48.82,48.83,48.81,48.81,194200.0
2017-05-24 14:40:00,48.81,48.83,48.8,48.82,177080.0,48.81,48.83,48.8,48.82,177080.0
2017-05-24 14:45:00,48.83,48.87,48.83,48.85,298040.0,48.83,48.87,48.83,48.85,298040.0
2017-05-24 14:50:00,48.86,48.86,48.84,48.85,250360.0,48.86,48.86,48.84,48.85,250360.0
2017-05-24 14:55:00,48.85,48.85,48.83,48.84,140180.0,48.85,48.85,48.83,48.84,140180.0
2017-05-24 15:00:00,48.85,48.85,48.83,48.85,233720.0,48.85,48.85,48.83,48.85,233720.0
2017-05-24 15:05:00,48.85,48.85,48.84,48.84,323180.0,48.85,48.85,48.84,48.84,323180.0
2017-05-24 15:10:00,48.85,48.87,48.84,48.86,298620.0,48.85,48.87,48.84,48.86,298620.0
2017-05-24 15:15:00,48.86,48.87,48.85,48.85,324920.0,48.86,48.87,48.85,48.85,324920.0
2017-05-24 15:20:00,48.86,48.89,48.85,48.88,491580.0,48.86,48.89,48.85,48.88,491580.0
2017-05-24 15:25:00,48.88,48.9,48.87,48.9,576960.0,48.88,48.9,48.87,48.9,576960.0
2017-05-24 15:30:00,48.9,48.92,48.9,48.92,677060.0,48.9,48.92,48.9,48.92,677060.0
2017-05-24 15:35:00,48.91,48.94,48.91,48.93,753260.0,48.91,48.94,48.91,48.93,753260.0
2017-05-24 15:40:00,48.93,48.94,48.92,48.94,693880.0,48.93,48.94,48.92,48.94,693880.0
2017-05-24 15:45:00,48.94,48.94,48.93,48.93,656320.0,48.94,48.94,48.93,48.93,656320.0
2017-05-24 15:50:00,48.94,49.01,48.94,49.0,1956080.0,48.94,49.01,48.94,49.0,1956080.0
2017-05-24 15:55:00,49.0,49.05,48.99,49.02,3052280.0,49.0,49.05,48.99,49.02,3052280.0
2017-05-25 09:30:00,49.24,49.31,49.16,49.27,3000340.0,49.24,49.31,49.16,49.27,3000340.0
2017-05-25 09:35:00,49.26,49.32,49.21,49.21,2160120.0,49.26,49.32,49.21,49.21,2160120.0
2017-05-25 09:40:00,49.22,49.3,49.11,49.3,1560460.0,49.22,49.3,49.11,49.3,1560460.0
2017-05-25 09:45:00,49.3,49.42,49.29,49.39,1714320.0,49.3,49.42,49.29,49.39,1714320.0
2017-05-25 09:50:00,49.38,49.42,49.33,49.36,1092240.0,49.38,49.42,49.33,49.36,1092240.0
2017-05-25 09:55:00,49.37,49.37,49.27,49.33,803860.0,49.37,49.37,49.27,49.33,803860.0
2017-05-25 10:00:00,49.33,49.37,49.32,49.36,805980.0,49.33,49.37,49.32,49.36,805980.0
2017-05-25 10:05:00,49.35,49.41,49.35,49.41,696920.0,49.35,49.41,49.35,49.41,696920.0
2017-05-25 10:10:00,49.4,49.43,49.38,49.41,827920.0,49.4,49.43,49.38,49.41,827920.0
2017-05-25 10:15:00,49.4,49.46,49.4,49.43,890600.0,49.4,49.46,49.4,49.43,890600.0
2017-05-25 10:20:00,49.43,49.44,49.38,49.41,548420.0,49.43,49.44,49.38,49.41,548420.0
2017-05-25 10:25:00,49.4,49.45,49.39,49.45,441000.0,49.4,49.45,49.39,49.45,441000.0
2017-05-25 10:30:00,49.45,49.52,49.44,49.5,1346720.0,49.45,49.52,49.44,49.5,1346720.0
2017-05-25 10:35:00,49.51,49.61,49.5,49.59,1525240.0,49.51,49.61,49.5,49.59,1525240.0
2017-05-25 10:40:00,49.59,49.66,49.54,49.56,1649620.0,49.59,49.66,49.54,49.56,1649620.0
2017-05-25 10:45:00,49.56,49.63,49.54,49.59,1303800.0,49.56,49.63,49.54,49.59,1303800.0
2017-05-25 10:50:00,49.57,49.63,49.57,49.63,847020.0,49.57,49.63,49.57,49.63,847020.0
2017-05-25 10:55:00,49.62,49.65,49.6,49.65,1043880.0,49.62,49.65,49.6,49.65,1043880.0
2017-05-25 11:00:00,49.65,49.75,49.64,49.73,1574280.0,49.65,49.75,49.64,49.73,1574280.0
2017-05-25 11:05:00,49.73,49.84,49.72,49.84,1982980.0,49.73,49.84,49.72,49.84,1982980.0
2017-05-25 11:10:00,49.84,49.89,49.8,49.87,2311020.0,49.84,49.89,49.8,49.87,2311020.0
2017-05-25 11:15:00,49.87,49.92,49.85,49.86,1643740.0,49.87,49.92,49.85,49.86,1643740.0
2017-05-25 11:20:00,49.86,49.9,49.83,49.86,1110520.0,49.86,49.9,49.83,49.86,1110520.0
2017-05-25 11:25:00,49.86,49.92,49.85,49.89,1167100.0,49.86,49.92,49.85,49.89,1167100.0
2017-05-25 11:30:00,49.9,49.93,49.86,49.87,747740.0,49.9,49.93,49.86,49.87,747740.0
2017-05-25 11:35:00,49.86,49.86,49.7,49.72,1513440.0,49.86,49.86,49.7,49.72,1513440.0
2017-05-25 11:40:00,49.73,49.8,49.66,49.79,1822280.0,49.73,49.8,49.66,49.79,1822280.0
2017-05-25 11:45:00,49.78,49.79,49.73,49.79,711280.0,49.78,49.79,49.73,49.79,711280.0
2017-05-25 11:50:00,49.79,49.85,49.77,49.81,842380.0,49.79,49.85,49.77,49.81,842380.0
2017-05-25 11:55:00,49.8,49.81,49.76,49.77,517920.0,49.8,49.81,49.76,49.77,517920.0
2017-05-25 12:00:00,49.78,49.78,49.72,49.77,501840.0,49.78,49.78,49.72,49.77,501840.0
2017-05-25 12:05:00,49.77,49.83,49.74,49.82,593720.0,49.77,49.83,49.74,49.82,593720.0
2017-05-25 12:10:00,49.82,49.84,49.78,49.82,531200.0,49.82,49.84,49.78,49.82,531200.0
2017-05-25 12:15:00,49.83,49.87,49.81,49.84,577160.0,49.83,49.87,49.81,49.84,577160.0
2017-05-25 12:20:00,49.84,49.9,49.83,49.9,773800.0,49.84,49.9,49.83,49.9,773800.0
2017-05-25 12:25:00,49.89,49.93,49.88,49.91,1016500.0,49.89,49.93,49.88,49.91,1016500.0
2017-05-25 12:30:00,49.91,49.93,49.88,49.93,785020.0,49.91,49.93,49.88,49.93,785020.0
2017-05-25 12:35:00,49.93,49.95,49.91,49.95,670900.0,49.93,49.95,49.91,49.95,670900.0
2017-05-25 12:40:00,49.94,49.95,49.92,49.93,739100.0,49.94,49.95,49.92,49.93,739100.0
2017-05-25 12:45:00,49.93,49.93,49.87,49.87,506640.0,49.93,49.93,49.87,49.87,506640.0
2017-05-25 12:50:00,49.87,49.92,49.86,49.92,498460.0,49.87,49.92,49.86,49.92,498460.0
2017-05-25 12:55:00,49.91,49.92,49.88,49.89,433420.0,49.91,49.92,49.88,49.89,433420.0
2017-05-25 13:00:00,49.9,49.92,49.88,49.9,386820.0,49.9,49.92,49.88,49.9,386820.0
2017-05-25 13:05:00,49.91,49.92,49.87,49.87,450040.0,49.91,49.92,49.87,49.87,450040.0
2017-05-25 13:10:00,49.87,49.91,49.86,49.9,413860.0,49.87,49.91,49.86,49.9,413860.0
2017-05-25 13:15:00,49.9,49.91,49.89,49.9,409320.0,49.9,49.91,49.89,49.9,409320.0
2017-05-25 13:20:00,49.9,49.92,49.87,49.89,503340.0,49.9,49.92,49.87,49.89,503340.0
2017-05-25 13:25:00,49.89,49.9,49.87,49.87,158340.0,49.89,49.9,49.87,49.87,158340.0
2017-05-25 13:30:00,49.88,49.88,49.8,49.83,607180.0,49.88,49.88,49.8,49.83,607180.0
2017-05-25 13:35:00,49.84,49.86,49.8,49.83,434280.0,49.84,49.86,49.8,49.83,434280.0
2017-05-25 13:40:00,49.83,49.86,49.83,49.84,350440.0,49.83,49.86,49.83,49.84,350440.0
2017-05-25 13:45:00,49.84,49.84,49.8,49.8,391440.0,49.84,49.84,49.8,49.8,391440.0
2017-05-25 13:50:00,49.82,49.85,49.8,49.8,287740.0,49.82,49.85,49.8,49.8,287740.0
2017-05-25 13:55:00,49.81,49.84,49.81,49.83,353260.0,49.81,49.84,49.81,49.83,353260.0
2017-05-25 14:00:00,49.83,49.89,49.82,49.88,598060.0,49.83,49.89,49.82,49.88,598060.0
2017-05-25 14:05:00,49.87,49.88,49.83,49.83,310700.0,49.87,49.88,49.83,49.83,310700.0
2017-05-25 14:10:00,49.84,49.86,49.83,49.85,200700.0,49.84,49.86,49.83,49.85,200700.0
2017-05-25 14:15:00,49.85,49.89,49.83,49.89,478380.0,49.85,49.89,49.83,49.89,478380.0
2017-05-25 14:20:00,49.89,49.91,49.88,49.89,684660.0,49.89,49.91,49.88,49.89,684660.0
2017-05-25 14:25:00,49.89,49.89,49.85,49.87,346500.0,49.89,49.89,49.85,49.87,346500.0
2017-05-25 14:30:00,49.87,49.88,49.85,49.85,246460.0,49.87,49.88,49.85,49.85,246460.0
2017-05-25 14:35:00,49.86,49.86,49.83,49.86,322360.0,49.86,49.86,49.83,49.86,322360.0
2017-05-25 14:40:00,49.86,49.86,49.82,49.84,382460.0,49.86,49.86,49.82,49.84,382460.0
2017-05-25 14:45:00,49.84,49.85,49.81,49.81,303420.0,49.84,49.85,49.81,49.81,303420.0
2017-05-25 14:50:00,49.82,49.84,49.8,49.8,431200.0,49.82,49.84,49.8,49.8,431200.0
2017-05-25 14:55:00,49.8,49.84,49.8,49.82,295020.0,49.8,49.84,49.8,49.82,295020.0
2017-05-25 15:00:00,49.83,49.84,49.79,49.79,469420.0,49.83,49.84,49.79,49.79,469420.0
2017-05-25 15:05:00,49.77,49.79,49.74,49.78,604220.0,49.77,49.79,49.74,49.78,604220.0
2017-05-25 15:10:00,49.79,49.82,49.75,49.75,511900.0,49.79,49.82,49.75,49.75,511900.0
2017-05-25 15:15:00,49.75,49.78,49.69,49.7,572940.0,49.75,49.78,49.69,49.7,572940.0
2017-05-25 15:20:00,49.69,49.7,49.66,49.69,886540.0,49.69,49.7,49.66,49.69,886540.0
2017-05-25 15:25:00,49.69,49.73,49.68,49.69,688380.0,49.69,49.73,49.68,49.69,688380.0
2017-05-25 15:30:00,49.69,49.7,49.62,49.65,953160.0,49.69,49.7,49.62,49.65,953160.0
2017-05-25 15:35:00,49.65,49.7,49.59,49.67,1518640.0,49.65,49.7,49.59,49.67,1518640.0
2017-05-25 15:40:00,49.67,49.75,49.66,49.71,982480.0,49.67,49.75,49.66,49.71,982480.0
2017-05-25 15:45:00,49.72,49.82,49.7,49.74,1382920.0,49.72,49.82,49.7,49.74,1382920.0
2017-05-25 15:50:00,49.75,49.76,49.68,49.75,1264960.0,49.75,49.76,49.68,49.75,1264960.0
2017-05-25 15:55:00,49.74,49.76,49.64,49.67,2068300.0,49.74,49.76,49.64,49.67,2068300.0
2017-05-26 09:30:00,49.75,49.76,49.57,49.63,3656100.0,49.75,49.76,49.57,49.63,3656100.0
2017-05-26 09:35:00,49.63,49.84,49.63,49.82,1771080.0,49.63,49.84,49.63,49.82,1771080.0
2017-05-26 09:40:00,49.81,49.84,49.68,49.72,1541620.0,49.81,49.84,49.68,49.72,1541620.0
2017-05-26 09:45:00,49.72,49.86,49.72,49.82,1375460.0,49.72,49.86,49.72,49.82,1375460.0
2017-05-26 09:50:00,49.83,49.89,49.78,49.87,1244120.0,49.83,49.89,49.78,49.87,1244120.0
2017-05-26 09:55:00,49.87,49.91,49.79,49.85,1494140.0,49.87,49.91,49.79,49.85,1494140.0
2017-05-26 10:00:00,49.85,49.93,49.85,49.93,1149060.0,49.85,49.93,49.85,49.93,1149060.0
2017-05-26 10:05:00,49.91,49.92,49.84,49.89,1159680.0,49.91,49.92,49.84,49.89,1159680.0
2017-05-26 10:10:00,49.89,49.93,49.84,49.89,957220.0,49.89,49.93,49.84,49.89,957220.0
2017-05-26 10:15:00,49.9,49.93,49.84,49.91,612600.0,49.9,49.93,49.84,49.91,612600.0
2017-05-26 10:20:00,49.91,49.91,49.85,49.86,623460.0,49.91,49.91,49.85,49.86,623460.0
2017-05-26 10:25:00,49.86,49.88,49.82,49.85,875740.0,49.86,49.88,49.82,49.85,875740.0
2017-05-26 10:30:00,49.85,49.9,49.85,49.88,632960.0,49.85,49.9,49.85,49.88,632960.0
2017-05-26 10:35:00,49.88,49.9,49.86,49.87,581100.0,49.88,49.9,49.86,49.87,581100.0
2017-05-26 10:40:00,49.88,49.9,49.86,49.87,307540.0,49.88,49.9,49.86,49.87,307540.0
2017-05-26 10:45:00,49.87,49.88,49.82,49.83,327500.0,49.87,49.88,49.82,49.83,327500.0
2017-05-26 10:50:00,49.84,49.85,49.78,49.8,655000.0,49.84,49.85,49.78,49.8,655000.0
2017-05-26 10:55:00,49.81,49.83,49.68,49.7,1097840.0,49.81,49.83,49.68,49.7,1097840.0
2017-05-26 11:00:00,49.71,49.75,49.67,49.68,963620.0,49.71,49.75,49.67,49.68,963620.0
2017-05-26 11:05:00,49.69,49.74,49.68,49.72,668760.0,49.69,49.74,49.68,49.72,668760.0
2017-05-26 11:10:00,49.72,49.78,49.72,49.74,491700.0,49.72,49.78,49.72,49.74,491700.0
2017-05-26 11:15:00,49.74,49.75,49.69,49.72,301320.0,49.74,49.75,49.69,49.72,301320.0
2017-05-26 11:20:00,49.72,49.75,49.71,49.72,378060.0,49.72,49.75,49.71,49.72,378060.0
2017-05-26 11:25:00,49.72,49.72,49.69,49.72,401580.0,49.72,49.72,49.69,49.72,401580.0
2017-05-26 11:30:00,49.72,49.76,49.72,49.74,301840.0,49.72,49.76,49.72,49.74,301840.0
2017-05-26 11:35:00,49.75,49.77,49.73,49.75,273700.0,49.75,49.77,49.73,49.75,273700.0
2017-05-26 11:40:00,49.75,49.76,49.71,49.71,275840.0,49.75,49.76,49.71,49.71,275840.0
2017-05-26 11:45:00,49.71,49.72,49.67,49.68,650720.0,49.71,49.72,49.67,49.68,650720.0
2017-05-26 11:50:00,49.67,49.7,49.63,49.7,844220.0,49.67,49.7,49.63,49.7,844220.0
2017-05-26 11:55:00,49.69,49.7,49.65,49.66,217620.0,49.69,49.7,49.65,49.66,217620.0
2017-05-26 12:00:00,49.68,49.68,49.63,49.65,431800.0,49.68,49.68,49.63,49.65,431800.0
2017-05-26 12:05:00,49.65,49.66,49.62,49.63,401220.0,49.65,49.66,49.62,49.63,401220.0
2017-05-26 12:10:00,49.63,49.64,49.61,49.63,514840.0,49.63,49.64,49.61,49.63,514840.0
2017-05-26 12:15:00,49.63,49.7,49.63,49.68,745940.0,49.63,49.7,49.63,49.68,745940.0
2017-05-26 12:20:00,49.69,49.7,49.67,49.69,332300.0,49.69,49.7,49.67,49.69,332300.0
2017-05-26 12:25:00,49.69,49.7,49.65,49.66,393860.0,49.69,49.7,49.65,49.66,393860.0
2017-05-26 12:30:00,49.68,49.7,49.66,49.67,353480.0,49.68,49.7,49.66,49.67,353480.0
2017-05-26 12:35:00,49.67,49.67,49.62,49.63,418080.0,49.67,49.67,49.62,49.63,418080.0
2017-05-26 12:40:00,49.63,49.67,49.62,49.64,339700.0,49.63,49.67,49.62,49.64,339700.0
2017-05-26 12:45:00,49.64,49.69,49.64,49.68,336840.0,49.64,49.69,49.64,49.68,336840.0
2017-05-26 12:50:00,49.67,49.68,49.66,49.67,197980.0,49.67,49.68,49.66,49.67,197980.0
2017-05-26 12:55:00,49.67,49.67,49.62,49.62,576520.0,49.67,49.67,49.62,49.62,576520.0
2017-05-26 13:00:00,49.63,49.64,49.58,49.6,825560.0,49.63,49.64,49.58,49.6,825560.0
2017-05-26 13:05:00,49.6,49.62,49.57,49.57,567400.0,49.6,49.62,49.57,49.57,567400.0
2017-05-26 13:10:00,49.59,49.6,49.57,49.58,228460.0,49.59,49.6,49.57,49.58,228460.0
2017-05-26 13:15:00,49.59,49.59,49.57,49.59,364460.0,49.59,49.59,49.57,49.59,364460.0
2017-05-26 13:20:00,49.59,49.59,49.58,49.59,237820.0,49.59,49.59,49.58,49.59,237820.0
2017-05-26 13:25:00,49.59,49.61,49.59,49.6,206320.0,49.59,49.61,49.59,49.6,206320.0
2017-05-26 13:30:00,49.61,49.61,49.58,49.59,276520.0,49.61,49.61,49.58,49.59,276520.0
2017-05-26 13:35:00,49.59,49.59,49.57,49.57,180240.0,49.59,49.59,49.57,49.57,180240.0
2017-05-26 13:40:00,49.58,49.58,49.53,49.54,400780.0,49.58,49.58,49.53,49.54,400780.0
2017-05-26 13:45:00,49.54,49.54,49.46,49.47,788700.0,49.54,49.54,49.46,49.47,788700.0
2017-05-26 13:50:00,49.47,49.56,49.47,49.55,993920.0,49.47,49.56,49.47,49.55,993920.0
2017-05-26 13:55:00,49.55,49.59,49.55,49.57,357020.0,49.55,49.59,49.55,49.57,357020.0
2017-05-26 14:00:00,49.58,49.63,49.58,49.6,393920.0,49.58,49.63,49.58,49.6,393920.0
2017-05-26 14:05:00,49.6,49.61,49.57,49.59,167600.0,49.6,49.61,49.57,49.59,167600.0
2017-05-26 14:10:00,49.61,49.64,49.6,49.63,236320.0,49.61,49.64,49.6,49.63,236320.0
2017-05-26 14:15:00,49.64,49.64,49.6,49.61,199300.0,49.64,49.64,49.6,49.61,199300.0
2017-05-26 14:20:00,49.61,49.64,49.61,49.62,161220.0,49.61,49.64,49.61,49.62,161220.0
2017-05-26 14:25:00,49.63,49.64,49.62,49.64,280800.0,49.63,49.64,49.62,49.64,280800.0
2017-05-26 14:30:00,49.64,49.66,49.63,49.65,280360.0,49.64,49.66,49.63,49.65,280360.0
2017-05-26 14:35:00,49.65,49.66,49.62,49.64,147100.0,49.65,49.66,49.62,49.64,147100.0
2017-05-26 14:40:00,49.64,49.64,49.62,49.64,177180.0,49.64,49.64,49.62,49.64,177180.0
2017-05-26 14:45:00,49.64,49.69,49.64,49.67,577280.0,49.64,49.69,49.64,49.67,577280.0
2017-05-26 14:50:00,49.67,49.72,49.67,49.7,581600.0,49.67,49.72,49.67,49.7,581600.0
2017-05-26 14:55:00,49.7,49.7,49.66,49.66,241100.0,49.7,49.7,49.66,49.66,241100.0
2017-05-26 15:00:00,49.66,49.72,49.66,49.72,544000.0,49.66,49.72,49.66,49.72,544000.0
2017-05-26 15:05:00,49.72,49.72,49.68,49.71,381220.0,49.72,49.72,49.68,49.71,381220.0
2017-05-26 15:10:00,49.71,49.74,49.71,49.72,777440.0,49.71,49.74,49.71,49.72,777440.0
2017-05-26 15:15:00,49.72,49.72,49.69,49.7,431920.0,49.72,49.72,49.69,49.7,431920.0
2017-05-26 15:20:00,49.71,49.73,49.66,49.68,596040.0,49.71,49.73,49.66,49.68,596040.0
2017-05-26 15:25:00,49.68,49.69,49.63,49.63,437800.0,49.68,49.69,49.63,49.63,437800.0
2017-05-26 15:30:00,49.63,49.67,49.63,49.65,450200.0,49.63,49.67,49.63,49.65,450200.0
2017-05-26 15:35:00,49.65,49.66,49.64,49.66,411060.0,49.65,49.66,49.64,49.66,411060.0
2017-05-26 15:40:00,49.66,49.68,49.65,49.68,509200.0,49.66,49.68,49.65,49.68,509200.0
2017-05-26 15:45:00,49.68,49.72,49.67,49.71,892980.0,49.68,49.72,49.67,49.71,892980.0
2017-05-26 15:50:00,49.72,49.75,49.72,49.75,1484240.0,49.72,49.75,49.72,49.75,1484240.0
2017-05-26 15:55:00,49.75,49.79,49.74,49.79,3480900.0,49.75,49.79,49.74,49.79,3480900.0
2017-05-30 09:30:00,49.83,50.04,49.81,49.98,5681360.0,49.83,50.04,49.81,49.98,5681360.0
2017-05-30 09:35:00,49.99,50.06,49.88,49.88,2645440.0,49.99,50.06,49.88,49.88,2645440.0
2017-05-30 09:40:00,49.9,49.97,49.88,49.9,1068320.0,49.9,49.97,49.88,49.9,1068320.0
2017-05-30 09:45:00,49.89,49.97,49.88,49.92,917800.0,49.89,49.97,49.88,49.92,917800.0
2017-05-30 09:50:00,49.93,50.04,49.91,49.95,1334040.0,49.93,50.04,49.91,49.95,1334040.0
2017-05-30 09:55:00,49.97,49.99,49.91,49.93,902240.0,49.97,49.99,49.91,49.93,902240.0
2017-05-30 10:00:00,49.92,49.96,49.88,49.94,967400.0,49.92,49.96,49.88,49.94,967400.0
2017-05-30 10:05:00,49.93,49.96,49.85,49.86,755220.0,49.93,49.96,49.85,49.86,755220.0
2017-05-30 10:10:00,49.86,49.9,49.84,49.87,1219780.0,49.86,49.9,49.84,49.87,1219780.0
2017-05-30 10:15:00,49.86,49.89,49.82,49.89,724000.0,49.86,49.89,49.82,49.89,724000.0
2017-05-30 10:20:00,49.87,49.95,49.85,49.89,726340.0,49.87,49.95,49.85,49.89,726340.0
2017-05-30 10:25:00,49.88,49.92,49.85,49.85,185500.0,49.88,49.92,49.85,49.85,185500.0
2017-05-30 10:30:00,49.85,49.89,49.85,49.86,478620.0,49.85,49.89,49.85,49.86,478620.0
2017-05-30 10:35:00,49.87,49.87,49.78,49.82,1012480.0,49.87,49.87,49.78,49.82,1012480.0
2017-05-30 10:40:00,49.82,49.91,49.81,49.88,566160.0,49.82,49.91,49.81,49.88,566160.0
2017-05-30 10:45:00,49.89,49.93,49.88,49.93,570020.0,49.89,49.93,49.88,49.93,570020.0
2017-05-30 10:50:00,49.93,49.94,49.89,49.89,426000.0,49.93,49.94,49.89,49.89,426000.0
2017-05-30 10:55:00,49.89,49.93,49.89,49.89,383900.0,49.89,49.93,49.89,49.89,383900.0
2017-05-30 11:00:00,49.89,49.92,49.89,49.9,240300.0,49.89,49.92,49.89,49.9,240300.0
2017-05-30 11:05:00,49.91,49.94,49.9,49.92,425860.0,49.91,49.94,49.9,49.92,425860.0
2017-05-30 11:10:00,49.92,49.97,49.92,49.95,514360.0,49.92,49.97,49.92,49.95,514360.0
2017-05-30 11:15:00,49.94,49.95,49.91,49.92,357440.0,49.94,49.95,49.91,49.92,357440.0
2017-05-30 11:20:00,49.92,49.94,49.91,49.91,140660.0,49.92,49.94,49.91,49.91,140660.0
2017-05-30 11:25:00,49.91,49.93,49.9,49.91,221720.0,49.91,49.93,49.9,49.91,221720.0
2017-05-30 11:30:00,49.93,49.94,49.92,49.93,224260.0,49.93,49.94,49.92,49.93,224260.0
2017-05-30 11:35:00,49.94,49.96,49.93,49.94,409980.0,49.94,49.96,49.93,49.94,409980.0
2017-05-30 11:40:00,49.93,49.96,49.92,49.93,231260.0,49.93,49.96,49.92,49.93,231260.0
2017-05-30 11:45:00,49.94,49.94,49.91,49.93,315900.0,49.94,49.94,49.91,49.93,315900.0
2017-05-30 11:50:00,49.92,49.94,49.9,49.92,198520.0,49.92,49.94,49.9,49.92,198520.0
2017-05-30 11:55:00,49.91,49.92,49.86,49.87,335780.0,49.91,49.92,49.86,49.87,335780.0
2017-05-30 12:00:00,49.87,49.9,49.87,49.87,282620.0,49.87,49.9,49.87,49.87,282620.0
2017-05-30 12:05:00,49.87,49.87,49.84,49.84,334220.0,49.87,49.87,49.84,49.84,334220.0
2017-05-30 12:10:00,49.84,49.86,49.84,49.85,283860.0,49.84,49.86,49.84,49.85,283860.0
2017-05-30 12:15:00,49.85,49.85,49.82,49.82,379880.0,49.85,49.85,49.82,49.82,379880.0
2017-05-30 12:20:00,49.82,49.86,49.82,49.86,368180.0,49.82,49.86,49.82,49.86,368180.0
2017-05-30 12:25:00,49.85,49.89,49.85,49.88,243240.0,49.85,49.89,49.85,49.88,243240.0
2017-05-30 12:30:00,49.89,49.93,49.89,49.93,274320.0,49.89,49.93,49.89,49.93,274320.0
2017-05-30 12:35:00,49.94,49.95,49.92,49.92,144880.0,49.94,49.95,49.92,49.92,144880.0
2017-05-30 12:40:00,49.92,49.97,49.92,49.97,671300.0,49.92,49.97,49.92,49.97,671300.0
2017-05-30 12:45:00,49.96,49.97,49.95,49.96,472020.0,49.96,49.97,49.95,49.96,472020.0
2017-05-30 12:50:00,49.96,49.98,49.94,49.96,348060.0,49.96,49.98,49.94,49.96,348060.0
2017-05-30 12:55:00,49.96,50.0,49.95,49.99,855240.0,49.96,50.0,49.95,49.99,855240.0
2017-05-30 13:00:00,49.99,50.0,49.96,49.98,525700.0,49.99,50.0,49.96,49.98,525700.0
2017-05-30 13:05:00,49.98,49.99,49.96,49.98,256000.0,49.98,49.99,49.96,49.98,256000.0
2017-05-30 13:10:00,49.98,49.99,49.95,49.95,205220.0,49.98,49.99,49.95,49.95,205220.0
2017-05-30 13:15:00,49.96,49.97,49.95,49.96,344840.0,49.96,49.97,49.95,49.96,344840.0
2017-05-30 13:20:00,49.97,49.97,49.92,49.93,428700.0,49.97,49.97,49.92,49.93,428700.0
2017-05-30 13:25:00,49.93,49.93,49.89,49.9,243900.0,49.93,49.93,49.89,49.9,243900.0
2017-05-30 13:30:00,49.89,49.9,49.88,49.89,334980.0,49.89,49.9,49.88,49.89,334980.0
2017-05-30 13:35:00,49.9,49.92,49.88,49.91,279980.0,49.9,49.92,49.88,49.91,279980.0
2017-05-30 13:40:00,49.9,49.91,49.89,49.91,178120.0,49.9,49.91,49.89,49.91,178120.0
2017-05-30 13:45:00,49.9,49.95,49.9,49.93,271760.0,49.9,49.95,49.9,49.93,271760.0
2017-05-30 13:50:00,49.93,49.96,49.93,49.95,213920.0,49.93,49.96,49.93,49.95,213920.0
2017-05-30 13:55:00,49.93,49.96,49.91,49.92,165680.0,49.93,49.96,49.91,49.92,165680.0
2017-05-30 14:00:00,49.92,49.94,49.91,49.93,107080.0,49.92,49.94,49.91,49.93,107080.0
2017-05-30 14:05:00,49.93,49.95,49.93,49.94,118120.0,49.93,49.95,49.93,49.94,118120.0
2017-05-30 14:10:00,49.94,49.95,49.92,49.92,141660.0,49.94,49.95,49.92,49.92,141660.0
2017-05-30 14:15:00,49.92,49.92,49.91,49.91,140960.0,49.92,49.92,49.91,49.91,140960.0
2017-05-30 14:20:00,49.91,49.92,49.89,49.92,254860.0,49.91,49.92,49.89,49.92,254860.0
2017-05-30 14:25:00,49.92,49.94,49.91,49.92,285500.0,49.92,49.94,49.91,49.92,285500.0
2017-05-30 14:30:00,49.92,49.95,49.92,49.93,154200.0,49.92,49.95,49.92,49.93,154200.0
2017-05-30 14:35:00,49.93,49.93,49.89,49.89,137480.0,49.93,49.93,49.89,49.89,137480.0
2017-05-30 14:40:00,49.89,49.91,49.89,49.9,169960.0,49.89,49.91,49.89,49.9,169960.0
2017-05-30 14:45:00,49.9,49.92,49.89,49.91,304920.0,49.9,49.92,49.89,49.91,304920.0
2017-05-30 14:50:00,49.91,49.92,49.9,49.91,349900.0,49.91,49.92,49.9,49.91,349900.0
2017-05-30 14:55:00,49.9,49.92,49.9,49.92,225780.0,49.9,49.92,49.9,49.92,225780.0
2017-05-30 15:00:00,49.91,49.95,49.91,49.94,562840.0,49.91,49.95,49.91,49.94,562840.0
2017-05-30 15:05:00,49.94,49.95,49.94,49.94,249740.0,49.94,49.95,49.94,49.94,249740.0
2017-05-30 15:10:00,49.94,49.95,49.92,49.92,292820.0,49.94,49.95,49.92,49.92,292820.0
2017-05-30 15:15:00,49.91,49.92,49.89,49.9,388840.0,49.91,49.92,49.89,49.9,388840.0
2017-05-30 15:20:00,49.9,49.91,49.89,49.9,368100.0,49.9,49.91,49.89,49.9,368100.0
2017-05-30 15:25:00,49.9,49.9,49.88,49.89,317480.0,49.9,49.9,49.88,49.89,317480.0
2017-05-30 15:30:00,49.9,49.9,49.89,49.89,382140.0,49.9,49.9,49.89,49.89,382140.0
2017-05-30 15:35:00,49.89,49.9,49.85,49.86,642180.0,49.89,49.9,49.85,49.86,642180.0
2017-05-30 15:40:00,49.86,49.88,49.85,49.86,550240.0,49.86,49.88,49.85,49.86,550240.0
2017-05-30 15:45:00,49.85,49.87,49.84,49.85,885020.0,49.85,49.87,49.84,49.85,885020.0
2017-05-30 15:50:00,49.86,49.92,49.85,49.87,1566300.0,49.86,49.92,49.85,49.87,1566300.0
2017-05-30 15:55:00,49.87,49.87,49.82,49.84,2230700.0,49.87,49.87,49.82,49.84,2230700.0
2017-05-31 09:30:00,50.0,50.01,49.91,49.97,2900580.0,50.0,50.01,49.91,49.97,2900580.0
2017-05-31 09:35:00,49.96,49.98,49.88,49.88,1227320.0,49.96,49.98,49.88,49.88,1227320.0
2017-05-31 09:40:00,49.88,49.91,49.78,49.84,1587440.0,49.88,49.91,49.78,49.84,1587440.0
2017-05-31 09:45:00,49.83,49.85,49.72,49.75,1314520.0,49.83,49.85,49.72,49.75,1314520.0
2017-05-31 09:50:00,49.75,49.78,49.61,49.64,1969860.0,49.75,49.78,49.61,49.64,1969860.0
2017-05-31 09:55:00,49.63,49.67,49.43,49.46,1962060.0,49.63,49.67,49.43,49.46,1962060.0
2017-05-31 10:00:00,49.45,49.47,49.11,49.27,3185580.0,49.45,49.47,49.11,49.27,3185580.0
2017-05-31 10:05:00,49.26,49.36,49.2,49.36,2022740.0,49.26,49.36,49.2,49.36,2022740.0
2017-05-31 10:10:00,49.36,49.47,49.33,49.46,1755820.0,49.36,49.47,49.33,49.46,1755820.0
2017-05-31 10:15:00,49.46,49.53,49.43,49.51,1331640.0,49.46,49.53,49.43,49.51,1331640.0
2017-05-31 10:20:00,49.5,49.57,49.45,49.47,1146440.0,49.5,49.57,49.45,49.47,1146440.0
2017-05-31 10:25:00,49.49,49.54,49.43,49.49,761500.0,49.49,49.54,49.43,49.49,761500.0
2017-05-31 10:30:00,49.49,49.52,49.41,49.46,927360.0,49.49,49.52,49.41,49.46,927360.0
2017-05-31 10:35:00,49.47,49.49,49.42,49.49,642260.0,49.47,49.49,49.42,49.49,642260.0
2017-05-31 10:40:00,49.48,49.59,49.45,49.55,1000940.0,49.48,49.59,49.45,49.55,1000940.0
2017-05-31 10:45:00,49.58,49.58,49.53,49.56,489380.0,49.58,49.58,49.53,49.56,489380.0
2017-05-31 10:50:00,49.56,49.67,49.53,49.64,760220.0,49.56,49.67,49.53,49.64,760220.0
2017-05-31 10:55:00,49.65,49.73,49.62,49.69,1149480.0,49.65,49.73,49.62,49.69,1149480.0
2017-05-31 11:00:00,49.68,49.71,49.63,49.66,463720.0,49.68,49.71,49.63,49.66,463720.0
2017-05-31 11:05:00,49.66,49.69,49.63,49.64,455080.0,49.66,49.69,49.63,49.64,455080.0
2017-05-31 11:10:00,49.64,49.66,49.56,49.57,583620.0,49.64,49.66,49.56,49.57,583620.0
2017-05-31 11:15:00,49.58,49.61,49.55,49.6,388140.0,49.58,49.61,49.55,49.6,388140.0
2017-05-31 11:20:00,49.59,49.66,49.59,49.64,479820.0,49.59,49.66,49.59,49.64,479820.0
2017-05-31 11:25:00,49.64,49.64,49.59,49.63,475840.0,49.64,49.64,49.59,49.63,475840.0
2017-05-31 11:30:00,49.63,49.64,49.53,49.55,332440.0,49.63,49.64,49.53,49.55,332440.0
2017-05-31 11:35:00,49.57,49.66,49.56,49.64,350320.0,49.57,49.66,49.56,49.64,350320.0
2017-05-31 11:40:00,49.62,49.7,49.6,49.7,784000.0,49.62,49.7,49.6,49.7,784000.0
2017-05-31 11:45:00,49.69,49.7,49.66,49.68,510300.0,49.69,49.7,49.66,49.68,510300.0
2017-05-31 11:50:00,49.68,49.7,49.66,49.69,439280.0,49.68,49.7,49.66,49.69,439280.0
2017-05-31 11:55:00,49.68,49.7,49.67,49.69,254640.0,49.68,49.7,49.67,49.69,254640.0
2017-05-31 12:00:00,49.67,49.7,49.66,49.68,250980.0,49.67,49.7,49.66,49.68,250980.0
2017-05-31 12:05:00,49.69,49.7,49.65,49.67,258620.0,49.69,49.7,49.65,49.67,258620.0
2017-05-31 12:10:00,49.67,49.67,49.63,49.66,302640.0,49.67,49.67,49.63,49.66,302640.0
2017-05-31 12:15:00,49.66,49.68,49.62,49.62,232060.0,49.66,49.68,49.62,49.62,232060.0
2017-05-31 12:20:00,49.62,49.64,49.58,49.62,296100.0,49.62,49.64,49.58,49.62,296100.0
2017-05-31 12:25:00,49.63,49.64,49.59,49.6,177080.0,49.63,49.64,49.59,49.6,177080.0
2017-05-31 12:30:00,49.6,49.65,49.6,49.64,122100.0,49.6,49.65,49.6,49.64,122100.0
2017-05-31 12:35:00,49.63,49.65,49.6,49.61,293740.0,49.63,49.65,49.6,49.61,293740.0
2017-05-31 12:40:00,49.61,49.62,49.6,49.6,257300.0,49.61,49.62,49.6,49.6,257300.0
2017-05-31 12:45:00,49.61,49.63,49.58,49.58,260400.0,49.61,49.63,49.58,49.58,260400.0
2017-05-31 12:50:00,49.58,49.59,49.55,49.57,473060.0,49.58,49.59,49.55,49.57,473060.0
2017-05-31 12:55:00,49.56,49.59,49.56,49.56,160240.0,49.56,49.59,49.56,49.56,160240.0
2017-05-31 13:00:00,49.57,49.63,49.56,49.61,294360.0,49.57,49.63,49.56,49.61,294360.0
2017-05-31 13:05:00,49.61,49.62,49.6,49.61,142140.0,49.61,49.62,49.6,49.61,142140.0
2017-05-31 13:10:00,49.62,49.66,49.61,49.64,321760.0,49.62,49.66,49.61,49.64,321760.0
2017-05-31 13:15:00,49.64,49.67,49.63,49.65,339180.0,49.64,49.67,49.63,49.65,339180.0
2017-05-31 13:20:00,49.65,49.65,49.6,49.61,195620.0,49.65,49.65,49.6,49.61,195620.0
2017-05-31 13:25:00,49.62,49.65,49.61,49.64,87260.0,49.62,49.65,49.61,49.64,87260.0
2017-05-31 13:30:00,49.63,49.65,49.62,49.64,203200.0,49.63,49.65,49.62,49.64,203200.0
2017-05-31 13:35:00,49.64,49.66,49.64,49.64,128960.0,49.64,49.66,49.64,49.64,128960.0
2017-05-31 13:40:00,49.63,49.63,49.6,49.62,174600.0,49.63,49.63,49.6,49.62,174600.0
2017-05-31 13:45:00,49.61,49.61,49.59,49.6,269880.0,49.61,49.61,49.59,49.6,269880.0
2017-05-31 13:50:00,49.6,49.62,49.58,49.61,269060.0,49.6,49.62,49.58,49.61,269060.0
2017-05-31 13:55:00,49.62,49.62,49.6,49.62,194180.0,49.62,49.62,49.6,49.62,194180.0
2017-05-31 14:00:00,49.62,49.64,49.58,49.58,244140.0,49.62,49.64,49.58,49.58,244140.0
2017-05-31 14:05:00,49.59,49.61,49.56,49.56,284880.0,49.59,49.61,49.56,49.56,284880.0
2017-05-31 14:10:00,49.57,49.57,49.47,49.48,599840.0,49.57,49.57,49.47,49.48,599840.0
2017-05-31 14:15:00,49.48,49.56,49.47,49.56,295420.0,49.48,49.56,49.47,49.56,295420.0
2017-05-31 14:20:00,49.54,49.57,49.53,49.54,243500.0,49.54,49.57,49.53,49.54,243500.0
2017-05-31 14:25:00,49.54,49.55,49.52,49.52,383820.0,49.54,49.55,49.52,49.52,383820.0
2017-05-31 14:30:00,49.52,49.52,49.48,49.48,430800.0,49.52,49.52,49.48,49.48,430800.0
2017-05-31 14:35:00,49.49,49.5,49.47,49.48,713820.0,49.49,49.5,49.47,49.48,713820.0
2017-05-31 14:40:00,49.49,49.53,49.48,49.53,226060.0,49.49,49.53,49.48,49.53,226060.0
2017-05-31 14:45:00,49.53,49.54,49.51,49.52,308160.0,49.53,49.54,49.51,49.52,308160.0
2017-05-31 14:50:00,49.52,49.52,49.5,49.51,262260.0,49.52,49.52,49.5,49.51,262260.0
2017-05-31 14:55:00,49.5,49.57,49.5,49.57,159000.0,49.5,49.57,49.5,49.57,159000.0
2017-05-31 15:00:00,49.55,49.62,49.55,49.61,594280.0,49.55,49.62,49.55,49.61,594280.0
2017-05-31 15:05:00,49.61,49.63,49.6,49.61,437880.0,49.61,49.63,49.6,49.61,437880.0
2017-05-31 15:10:00,49.61,49.62,49.58,49.62,297900.0,49.61,49.62,49.58,49.62,297900.0
2017-05-31 15:15:00,49.62,49.68,49.6,49.67,638400.0,49.62,49.68,49.6,49.67,638400.0
2017-05-31 15:20:00,49.67,49.71,49.64,49.68,865980.0,49.67,49.71,49.64,49.68,865980.0
2017-05-31 15:25:00,49.7,49.71,49.68,49.7,395800.0,49.7,49.71,49.68,49.7,395800.0
2017-05-31 15:30:00,49.69,49.71,49.69,49.7,409420.0,49.69,49.71,49.69,49.7,409420.0
2017-05-31 15:35:00,49.71,49.72,49.68,49.7,546860.0,49.71,49.72,49.68,49.7,546860.0
2017-05-31 15:40:00,49.7,49.74,49.69,49.73,522460.0,49.7,49.74,49.69,49.73,522460.0
2017-05-31 15:45:00,49.73,49.74,49.71,49.74,528960.0,49.73,49.74,49.71,49.74,528960.0
2017-05-31 15:50:00,49.73,49.74,49.72,49.74,1125900.0,49.73,49.74,49.72,49.74,1125900.0
2017-05-31 15:55:00,49.74,49.81,49.73,49.73,2660540.0,49.74,49.81,49.73,49.73,2660540.0
2017-06-01 09:30:00,49.93,49.95,49.83,49.85,2478280.0,49.93,49.95,49.83,49.85,2478280.0
2017-06-01 09:35:00,49.86,49.87,49.73,49.86,1030660.0,49.86,49.87,49.73,49.86,1030660.0
2017-06-01 09:40:00,49.86,49.91,49.84,49.87,844160.0,49.86,49.91,49.84,49.87,844160.0
2017-06-01 09:45:00,49.88,49.88,49.77,49.85,615020.0,49.88,49.88,49.77,49.85,615020.0
2017-06-01 09:50:00,49.86,49.87,49.63,49.65,1064060.0,49.86,49.87,49.63,49.65,1064060.0
2017-06-01 09:55:00,49.63,49.78,49.63,49.75,713600.0,49.63,49.78,49.63,49.75,713600.0
2017-06-01 10:00:00,49.75,49.8,49.7,49.78,622800.0,49.75,49.8,49.7,49.78,622800.0
2017-06-01 10:05:00,49.78,49.78,49.64,49.64,752260.0,49.78,49.78,49.64,49.64,752260.0
2017-06-01 10:10:00,49.64,49.7,49.62,49.68,725420.0,49.64,49.7,49.62,49.68,725420.0
2017-06-01 10:15:00,49.67,49.7,49.58,49.62,1050900.0,49.67,49.7,49.58,49.62,1050900.0
2017-06-01 10:20:00,49.62,49.67,49.58,49.62,690700.0,49.62,49.67,49.58,49.62,690700.0
2017-06-01 10:25:00,49.6,49.64,49.57,49.63,441480.0,49.6,49.64,49.57,49.63,441480.0
2017-06-01 10:30:00,49.63,49.69,49.62,49.69,611560.0,49.63,49.69,49.62,49.69,611560.0
2017-06-01 10:35:00,49.68,49.74,49.67,49.68,399800.0,49.68,49.74,49.67,49.68,399800.0
2017-06-01 10:40:00,49.69,49.69,49.63,49.66,487680.0,49.69,49.69,49.63,49.66,487680.0
2017-06-01 10:45:00,49.66,49.71,49.64,49.65,379860.0,49.66,49.71,49.64,49.65,379860.0
2017-06-01 10:50:00,49.67,49.69,49.6,49.67,561300.0,49.67,49.69,49.6,49.67,561300.0
2017-06-01 10:55:00,49.66,49.67,49.61,49.67,183000.0,49.66,49.67,49.61,49.67,183000.0
2017-06-01 11:00:00,49.67,49.72,49.63,49.7,214740.0,49.67,49.72,49.63,49.7,214740.0
2017-06-01 11:05:00,49.71,49.71,49.66,49.68,353360.0,49.71,49.71,49.66,49.68,353360.0
2017-06-01 11:10:00,49.69,49.7,49.67,49.7,388540.0,49.69,49.7,49.67,49.7,388540.0
2017-06-01 11:15:00,49.7,49.74,49.7,49.71,427020.0,49.7,49.74,49.7,49.71,427020.0
2017-06-01 11:20:00,49.72,49.74,49.71,49.74,382080.0,49.72,49.74,49.71,49.74,382080.0
2017-06-01 11:25:00,49.73,49.81,49.73,49.8,581460.0,49.73,49.81,49.73,49.8,581460.0
2017-06-01 11:30:00,49.8,49.81,49.75,49.78,305860.0,49.8,49.81,49.75,49.78,305860.0
2017-06-01 11:35:00,49.77,49.79,49.76,49.78,262600.0,49.77,49.79,49.76,49.78,262600.0
2017-06-01 11:40:00,49.79,49.8,49.76,49.76,206500.0,49.79,49.8,49.76,49.76,206500.0
2017-06-01 11:45:00,49.78,49.78,49.75,49.78,204840.0,49.78,49.78,49.75,49.78,204840.0
2017-06-01 11:50:00,49.77,49.8,49.76,49.79,315780.0,49.77,49.8,49.76,49.79,315780.0
2017-06-01 11:55:00,49.79,49.82,49.77,49.8,313340.0,49.79,49.82,49.77,49.8,313340.0
2017-06-01 12:00:00,49.8,49.82,49.79,49.81,134340.0,49.8,49.82,49.79,49.81,134340.0
2017-06-01 12:05:00,49.81,49.85,49.81,49.82,343220.0,49.81,49.85,49.81,49.82,343220.0
2017-06-01 12:10:00,49.81,49.83,49.8,49.83,211460.0,49.81,49.83,49.8,49.83,211460.0
2017-06-01 12:15:00,49.83,49.83,49.79,49.81,239720.0,49.83,49.83,49.79,49.81,239720.0
2017-06-01 12:20:00,49.81,49.84,49.78,49.82,395060.0,49.81,49.84,49.78,49.82,395060.0
2017-06-01 12:25:00,49.81,49.82,49.77,49.77,255680.0,49.81,49.82,49.77,49.77,255680.0
2017-06-01 12:30:00,49.78,49.82,49.78,49.82,169700.0,49.78,49.82,49.78,49.82,169700.0
2017-06-01 12:35:00,49.82,49.82,49.8,49.81,257900.0,49.82,49.82,49.8,49.81,257900.0
2017-06-01 12:40:00,49.8,49.8,49.76,49.77,253100.0,49.8,49.8,49.76,49.77,253100.0
2017-06-01 12:45:00,49.79,49.81,49.78,49.8,126780.0,49.79,49.81,49.78,49.8,126780.0
2017-06-01 12:50:00,49.8,49.84,49.8,49.83,252060.0,49.8,49.84,49.8,49.83,252060.0
2017-06-01 12:55:00,49.84,49.85,49.82,49.84,398800.0,49.84,49.85,49.82,49.84,398800.0
2017-06-01 13:00:00,49.83,49.85,49.82,49.83,261460.0,49.83,49.85,49.82,49.83,261460.0
2017-06-01 13:05:00,49.83,49.84,49.8,49.81,223460.0,49.83,49.84,49.8,49.81,223460.0
2017-06-01 13:10:00,49.81,49.82,49.79,49.8,147560.0,49.81,49.82,49.79,49.8,147560.0
2017-06-01 13:15:00,49.8,49.8,49.78,49.79,185160.0,49.8,49.8,49.78,49.79,185160.0
2017-06-01 13:20:00,49.79,49.79,49.72,49.75,336740.0,49.79,49.79,49.72,49.75,336740.0
2017-06-01 13:25:00,49.74,49.77,49.74,49.76,241860.0,49.74,49.77,49.74,49.76,241860.0
2017-06-01 13:30:00,49.74,49.78,49.73,49.75,146580.0,49.74,49.78,49.73,49.75,146580.0
2017-06-01 13:35:00,49.74,49.74,49.7,49.7,323560.0,49.74,49.74,49.7,49.7,323560.0
2017-06-01 13:40:00,49.7,49.73,49.68,49.72,257920.0,49.7,49.73,49.68,49.72,257920.0
2017-06-01 13:45:00,49.72,49.77,49.72,49.77,382500.0,49.72,49.77,49.72,49.77,382500.0
2017-06-01 13:50:00,49.76,49.77,49.74,49.76,161460.0,49.76,49.77,49.74,49.76,161460.0
2017-06-01 13:55:00,49.77,49.77,49.74,49.77,268880.0,49.77,49.77,49.74,49.77,268880.0
2017-06-01 14:00:00,49.77,49.8,49.76,49.77,226480.0,49.77,49.8,49.76,49.77,226480.0
2017-06-01 14:05:00,49.77,49.8,49.76,49.8,185280.0,49.77,49.8,49.76,49.8,185280.0
2017-06-01 14:10:00,49.8,49.81,49.76,49.77,149080.0,49.8,49.81,49.76,49.77,149080.0
2017-06-01 14:15:00,49.78,49.78,49.76,49.78,248680.0,49.78,49.78,49.76,49.78,248680.0
2017-06-01 14:20:00,49.78,49.79,49.75,49.78,189000.0,49.78,49.79,49.75,49.78,189000.0
2017-06-01 14:25:00,49.77,49.78,49.76,49.78,87040.0,49.77,49.78,49.76,49.78,87040.0
2017-06-01 14:30:00,49.77,49.79,49.76,49.76,198300.0,49.77,49.79,49.76,49.76,198300.0
2017-06-01 14:35:00,49.76,49.76,49.72,49.73,337160.0,49.76,49.76,49.72,49.73,337160.0
2017-06-01 14:40:00,49.73,49.75,49.72,49.73,102560.0,49.73,49.75,49.72,49.73,102560.0
2017-06-01 14:45:00,49.74,49.74,49.69,49.71,142480.0,49.74,49.74,49.69,49.71,142480.0
2017-06-01 14:50:00,49.73,49.74,49.72,49.72,162440.0,49.73,49.74,49.72,49.72,162440.0
2017-06-01 14:55:00,49.73,49.74,49.71,49.72,182220.0,49.73,49.74,49.71,49.72,182220.0
2017-06-01 15:00:00,49.72,49.75,49.71,49.73,143400.0,49.72,49.75,49.71,49.73,143400.0
2017-06-01 15:05:00,49.73,49.78,49.73,49.78,267060.0,49.73,49.78,49.73,49.78,267060.0
2017-06-01 15:10:00,49.77,49.77,49.74,49.75,177600.0,49.77,49.77,49.74,49.75,177600.0
2017-06-01 15:15:00,49.75,49.77,49.72,49.75,162440.0,49.75,49.77,49.72,49.75,162440.0
2017-06-01 15:20:00,49.75,49.75,49.71,49.72,391240.0,49.75,49.75,49.71,49.72,391240.0
2017-06-01 15:25:00,49.73,49.73,49.66,49.67,364380.0,49.73,49.73,49.66,49.67,364380.0
2017-06-01 15:30:00,49.68,49.71,49.66,49.71,373940.0,49.68,49.71,49.66,49.71,373940.0
2017-06-01 15:35:00,49.7,49.75,49.7,49.74,371780.0,49.7,49.75,49.7,49.74,371780.0
2017-06-01 15:40:00,49.75,49.76,49.72,49.74,477700.0,49.75,49.76,49.72,49.74,477700.0
2017-06-01 15:45:00,49.74,49.76,49.74,49.74,412580.0,49.74,49.76,49.74,49.74,412580.0
2017-06-01 15:50:00,49.76,49.8,49.71,49.72,877440.0,49.76,49.8,49.71,49.72,877440.0
2017-06-01 15:55:00,49.72,49.85,49.71,49.85,3440680.0,49.72,49.85,49.71,49.85,3440680.0
2017-06-02 09:30:00,49.95,49.95,49.8,49.88,1762060.0,49.95,49.95,49.8,49.88,1762060.0
2017-06-02 09:35:00,49.87,49.9,49.78,49.79,1200900.0,49.87,49.9,49.78,49.79,1200900.0
2017-06-02 09:40:00,49.8,49.93,49.79,49.92,1161940.0,49.8,49.93,49.79,49.92,1161940.0
2017-06-02 09:45:00,49.91,49.99,49.86,49.99,1848140.0,49.91,49.99,49.86,49.99,1848140.0
2017-06-02 09:50:00,49.98,49.99,49.88,49.95,1366180.0,49.98,49.99,49.88,49.95,1366180.0
2017-06-02 09:55:00,49.95,50.09,49.93,50.05,3166320.0,49.95,50.09,49.93,50.05,3166320.0
2017-06-02 10:00:00,50.04,50.17,50.03,50.13,2546900.0,50.04,50.17,50.03,50.13,2546900.0
2017-06-02 10:05:00,50.13,50.14,50.06,50.13,824220.0,50.13,50.14,50.06,50.13,824220.0
2017-06-02 10:10:00,50.13,50.16,50.1,50.15,1016940.0,50.13,50.16,50.1,50.15,1016940.0
2017-06-02 10:15:00,50.14,50.18,50.08,50.12,932000.0,50.14,50.18,50.08,50.12,932000.0
2017-06-02 10:20:00,50.11,50.17,50.1,50.13,550760.0,50.11,50.17,50.1,50.13,550760.0
2017-06-02 10:25:00,50.13,50.16,50.11,50.16,464860.0,50.13,50.16,50.11,50.16,464860.0
2017-06-02 10:30:00,50.15,50.19,50.14,50.16,702420.0,50.15,50.19,50.14,50.16,702420.0
2017-06-02 10:35:00,50.15,50.18,50.14,50.16,373840.0,50.15,50.18,50.14,50.16,373840.0
2017-06-02 10:40:00,50.16,50.16,50.12,50.13,415660.0,50.16,50.16,50.12,50.13,415660.0
2017-06-02 10:45:00,50.14,50.14,50.04,50.06,742140.0,50.14,50.14,50.04,50.06,742140.0
2017-06-02 10:50:00,50.06,50.11,50.04,50.05,654840.0,50.06,50.11,50.04,50.05,654840.0
2017-06-02 10:55:00,50.06,50.11,50.05,50.07,263060.0,50.06,50.11,50.05,50.07,263060.0
2017-06-02 11:00:00,50.07,50.12,50.05,50.11,411500.0,50.07,50.12,50.05,50.11,411500.0
2017-06-02 11:05:00,50.11,50.12,50.09,50.1,345160.0,50.11,50.12,50.09,50.1,345160.0
2017-06-02 11:10:00,50.1,50.11,50.08,50.11,303900.0,50.1,50.11,50.08,50.11,303900.0
2017-06-02 11:15:00,50.11,50.17,50.11,50.13,522160.0,50.11,50.17,50.11,50.13,522160.0
2017-06-02 11:20:00,50.13,50.14,50.11,50.14,357320.0,50.13,50.14,50.11,50.14,357320.0
2017-06-02 11:25:00,50.14,50.16,50.13,50.16,274700.0,50.14,50.16,50.13,50.16,274700.0
2017-06-02 11:30:00,50.16,50.17,50.13,50.17,450960.0,50.16,50.17,50.13,50.17,450960.0
2017-06-02 11:35:00,50.17,50.21,50.15,50.21,882860.0,50.17,50.21,50.15,50.21,882860.0
2017-06-02 11:40:00,50.21,50.24,50.2,50.24,853980.0,50.21,50.24,50.2,50.24,853980.0
2017-06-02 11:45:00,50.24,50.26,50.2,50.26,1171520.0,50.24,50.26,50.2,50.26,1171520.0
2017-06-02 11:50:00,50.26,50.3,50.23,50.27,984520.0,50.26,50.3,50.23,50.27,984520.0
2017-06-02 11:55:00,50.27,50.31,50.26,50.31,617000.0,50.27,50.31,50.26,50.31,617000.0
2017-06-02 12:00:00,50.31,50.32,50.26,50.27,738580.0,50.31,50.32,50.26,50.27,738580.0
2017-06-02 12:05:00,50.28,50.33,50.28,50.33,755200.0,50.28,50.33,50.28,50.33,755200.0
2017-06-02 12:10:00,50.33,50.36,50.32,50.36,1032560.0,50.33,50.36,50.32,50.36,1032560.0
2017-06-02 12:15:00,50.36,50.36,50.33,50.33,496240.0,50.36,50.36,50.33,50.33,496240.0
2017-06-02 12:20:00,50.34,50.34,50.3,50.3,581200.0,50.34,50.34,50.3,50.3,581200.0
2017-06-02 12:25:00,50.3,50.32,50.28,50.3,455480.0,50.3,50.32,50.28,50.3,455480.0
2017-06-02 12:30:00,50.3,50.35,50.29,50.33,353480.0,50.3,50.35,50.29,50.33,353480.0
2017-06-02 12:35:00,50.33,50.33,50.27,50.28,207860.0,50.33,50.33,50.27,50.28,207860.0
2017-06-02 12:40:00,50.28,50.29,50.25,50.27,411200.0,50.28,50.29,50.25,50.27,411200.0
2017-06-02 12:45:00,50.27,50.32,50.27,50.31,408700.0,50.27,50.32,50.27,50.31,408700.0
2017-06-02 12:50:00,50.31,50.34,50.31,50.34,275400.0,50.31,50.34,50.31,50.34,275400.0
2017-06-02 12:55:00,50.34,50.36,50.33,50.34,395920.0,50.34,50.36,50.33,50.34,395920.0
2017-06-02 13:00:00,50.33,50.36,50.3,50.36,617500.0,50.33,50.36,50.3,50.36,617500.0
2017-06-02 13:05:00,50.35,50.37,50.34,50.35,589540.0,50.35,50.37,50.34,50.35,589540.0
2017-06-02 13:10:00,50.36,50.36,50.31,50.31,461920.0,50.36,50.36,50.31,50.31,461920.0
2017-06-02 13:15:00,50.31,50.34,50.3,50.34,137700.0,50.31,50.34,50.3,50.34,137700.0
2017-06-02 13:20:00,50.34,50.38,50.34,50.37,433440.0,50.34,50.38,50.34,50.37,433440.0
2017-06-02 13:25:00,50.37,50.39,50.36,50.38,373120.0,50.37,50.39,50.36,50.38,373120.0
2017-06-02 13:30:00,50.38,50.41,50.37,50.39,386020.0,50.38,50.41,50.37,50.39,386020.0
2017-06-02 13:35:00,50.39,50.42,50.39,50.4,602840.0,50.39,50.42,50.39,50.4,602840.0
2017-06-02 13:40:00,50.4,50.41,50.38,50.39,522500.0,50.4,50.41,50.38,50.39,522500.0
2017-06-02 13:45:00,50.39,50.4,50.35,50.36,333320.0,50.39,50.4,50.35,50.36,333320.0
2017-06-02 13:50:00,50.36,50.38,50.35,50.38,338680.0,50.36,50.38,50.35,50.38,338680.0
2017-06-02 13:55:00,50.38,50.41,50.37,50.37,533740.0,50.38,50.41,50.37,50.37,533740.0
2017-06-02 14:00:00,50.37,50.37,50.33,50.34,343900.0,50.37,50.37,50.33,50.34,343900.0
2017-06-02 14:05:00,50.33,50.34,50.31,50.32,523760.0,50.33,50.34,50.31,50.32,523760.0
2017-06-02 14:10:00,50.32,50.34,50.3,50.31,417380.0,50.32,50.34,50.3,50.31,417380.0
2017-06-02 14:15:00,50.31,50.32,50.3,50.32,361720.0,50.31,50.32,50.3,50.32,361720.0
2017-06-02 14:20:00,50.31,50.31,50.28,50.28,457520.0,50.31,50.31,50.28,50.28,457520.0
2017-06-02 14:25:00,50.28,50.28,50.23,50.23,690580.0,50.28,50.28,50.23,50.23,690580.0
2017-06-02 14:30:00,50.23,50.29,50.22,50.27,508300.0,50.23,50.29,50.22,50.27,508300.0
2017-06-02 14:35:00,50.27,50.28,50.26,50.27,110280.0,50.27,50.28,50.26,50.27,110280.0
2017-06-02 14:40:00,50.28,50.31,50.27,50.29,433160.0,50.28,50.31,50.27,50.29,433160.0
2017-06-02 14:45:00,50.3,50.31,50.28,50.3,350680.0,50.3,50.31,50.28,50.3,350680.0
2017-06-02 14:50:00,50.29,50.3,50.28,50.28,124100.0,50.29,50.3,50.28,50.28,124100.0
2017-06-02 14:55:00,50.27,50.31,50.27,50.29,308260.0,50.27,50.31,50.27,50.29,308260.0
2017-06-02 15:00:00,50.29,50.29,50.27,50.28,240740.0,50.29,50.29,50.27,50.28,240740.0
2017-06-02 15:05:00,50.29,50.29,50.27,50.28,155000.0,50.29,50.29,50.27,50.28,155000.0
2017-06-02 15:10:00,50.28,50.28,50.27,50.28,309080.0,50.28,50.28,50.27,50.28,309080.0
2017-06-02 15:15:00,50.28,50.29,50.27,50.28,525380.0,50.28,50.29,50.27,50.28,525380.0
2017-06-02 15:20:00,50.28,50.29,50.27,50.27,398700.0,50.28,50.29,50.27,50.27,398700.0
2017-06-02 15:25:00,50.28,50.28,50.24,50.24,481060.0,50.28,50.28,50.24,50.24,481060.0
2017-06-02 15:30:00,50.24,50.26,50.24,50.26,348880.0,50.24,50.26,50.24,50.26,348880.0
2017-06-02 15:35:00,50.26,50.31,50.26,50.29,668560.0,50.26,50.31,50.26,50.29,668560.0
2017-06-02 15:40:00,50.28,50.32,50.27,50.28,756060.0,50.28,50.32,50.27,50.28,756060.0
2017-06-02 15:45:00,50.27,50.29,50.25,50.26,844100.0,50.27,50.29,50.25,50.26,844100.0
2017-06-02 15:50:00,50.26,50.29,50.26,50.28,1227700.0,50.26,50.29,50.26,50.28,1227700.0
2017-06-02 15:55:00,50.27,50.34,50.26,50.34,3583380.0,50.27,50.34,50.26,50.34,3583380.0
2017-06-05 09:30:00,50.36,50.41,50.18,50.3,7012080.0,50.36,50.41,50.18,50.3,7012080.0
2017-06-05 09:35:00,50.28,50.32,50.23,50.23,1507860.0,50.28,50.32,50.23,50.23,1507860.0
2017-06-05 09:40:00,50.25,50.29,50.22,50.27,697660.0,50.25,50.29,50.22,50.27,697660.0
2017-06-05 09:45:00,50.28,50.48,50.28,50.4,1858900.0,50.28,50.48,50.28,50.4,1858900.0
2017-06-05 09:50:00,50.42,50.44,50.34,50.35,1129960.0,50.42,50.44,50.34,50.35,1129960.0
2017-06-05 09:55:00,50.35,50.44,50.34,50.38,770420.0,50.35,50.44,50.34,50.38,770420.0
2017-06-05 10:00:00,50.38,50.44,50.38,50.43,531760.0,50.38,50.44,50.38,50.43,531760.0
2017-06-05 10:05:00,50.43,50.44,50.38,50.39,649640.0,50.43,50.44,50.38,50.39,649640.0
2017-06-05 10:10:00,50.39,50.4,50.36,50.37,468060.0,50.39,50.4,50.36,50.37,468060.0
2017-06-05 10:15:00,50.37,50.41,50.37,50.41,203260.0,50.37,50.41,50.37,50.41,203260.0
2017-06-05 10:20:00,50.41,50.45,50.41,50.44,303960.0,50.41,50.45,50.41,50.44,303960.0
2017-06-05 10:25:00,50.44,50.46,50.43,50.46,647240.0,50.44,50.46,50.43,50.46,647240.0
2017-06-05 10:30:00,50.47,50.54,50.47,50.52,1214640.0,50.47,50.54,50.47,50.52,1214640.0
2017-06-05 10:35:00,50.51,50.58,50.51,50.58,741020.0,50.51,50.58,50.51,50.58,741020.0
2017-06-05 10:40:00,50.58,50.63,50.58,50.61,1064440.0,50.58,50.63,50.58,50.61,1064440.0
2017-06-05 10:45:00,50.62,50.63,50.55,50.61,421320.0,50.62,50.63,50.55,50.61,421320.0
2017-06-05 10:50:00,50.61,50.62,50.56,50.58,368760.0,50.61,50.62,50.56,50.58,368760.0
2017-06-05 10:55:00,50.59,50.59,50.51,50.53,454980.0,50.59,50.59,50.51,50.53,454980.0
2017-06-05 11:00:00,50.54,50.54,50.48,50.49,430820.0,50.54,50.54,50.48,50.49,430820.0
2017-06-05 11:05:00,50.49,50.59,50.49,50.57,423800.0,50.49,50.59,50.49,50.57,423800.0
2017-06-05 11:10:00,50.56,50.6,50.56,50.58,431500.0,50.56,50.6,50.56,50.58,431500.0
2017-06-05 11:15:00,50.58,50.59,50.57,50.59,358120.0,50.58,50.59,50.57,50.59,358120.0
2017-06-05 11:20:00,50.6,50.6,50.55,50.57,199040.0,50.6,50.6,50.55,50.57,199040.0
2017-06-05 11:25:00,50.56,50.56,50.48,50.5,455380.0,50.56,50.56,50.48,50.5,455380.0
2017-06-05 11:30:00,50.51,50.54,50.5,50.52,251460.0,50.51,50.54,50.5,50.52,251460.0
2017-06-05 11:35:00,50.52,50.56,50.52,50.55,202620.0,50.52,50.56,50.52,50.55,202620.0
2017-06-05 11:40:00,50.55,50.55,50.53,50.55,169380.0,50.55,50.55,50.53,50.55,169380.0
2017-06-05 11:45:00,50.55,50.55,50.52,50.55,179980.0,50.55,50.55,50.52,50.55,179980.0
2017-06-05 11:50:00,50.54,50.56,50.53,50.56,128620.0,50.54,50.56,50.53,50.56,128620.0
2017-06-05 11:55:00,50.57,50.58,50.55,50.57,132380.0,50.57,50.58,50.55,50.57,132380.0
2017-06-05 12:00:00,50.56,50.59,50.56,50.58,198440.0,50.56,50.59,50.56,50.58,198440.0
2017-06-05 12:05:00,50.58,50.59,50.58,50.59,101580.0,50.58,50.59,50.58,50.59,101580.0
2017-06-05 12:10:00,50.59,50.6,50.59,50.59,233960.0,50.59,50.6,50.59,50.59,233960.0
2017-06-05 12:15:00,50.59,50.61,50.59,50.61,306380.0,50.59,50.61,50.59,50.61,306380.0
2017-06-05 12:20:00,50.61,50.61,50.56,50.57,258660.0,50.61,50.61,50.56,50.57,258660.0
2017-06-05 12:25:00,50.57,50.57,50.55,50.55,134620.0,50.57,50.57,50.55,50.55,134620.0
2017-06-05 12:30:00,50.55,50.55,50.52,50.52,171880.0,50.55,50.55,50.52,50.52,171880.0
2017-06-05 12:35:00,50.51,50.53,50.51,50.52,170320.0,50.51,50.53,50.51,50.52,170320.0
2017-06-05 12:40:00,50.51,50.54,50.5,50.54,235980.0,50.51,50.54,50.5,50.54,235980.0
2017-06-05 12:45:00,50.53,50.54,50.51,50.51,197060.0,50.53,50.54,50.51,50.51,197060.0
2017-06-05 12:50:00,50.52,50.53,50.51,50.53,71520.0,50.52,50.53,50.51,50.53,71520.0
2017-06-05 12:55:00,50.52,50.56,50.52,50.56,149520.0,50.52,50.56,50.52,50.56,149520.0
2017-06-05 13:00:00,50.56,50.57,50.55,50.56,137340.0,50.56,50.57,50.55,50.56,137340.0
2017-06-05 13:05:00,50.57,50.58,50.56,50.57,337980.0,50.57,50.58,50.56,50.57,337980.0
2017-06-05 13:10:00,50.57,50.58,50.56,50.57,113140.0,50.57,50.58,50.56,50.57,113140.0
2017-06-05 13:15:00,50.58,50.59,50.57,50.59,315520.0,50.58,50.59,50.57,50.59,315520.0
2017-06-05 13:20:00,50.59,50.59,50.58,50.59,195980.0,50.59,50.59,50.58,50.59,195980.0
2017-06-05 13:25:00,50.59,50.6,50.59,50.59,163800.0,50.59,50.6,50.59,50.59,163800.0
2017-06-05 13:30:00,50.58,50.59,50.56,50.58,218200.0,50.58,50.59,50.56,50.58,218200.0
2017-06-05 13:35:00,50.58,50.59,50.57,50.58,155260.0,50.58,50.59,50.57,50.58,155260.0
2017-06-05 13:40:00,50.58,50.62,50.57,50.61,365380.0,50.58,50.62,50.57,50.61,365380.0
2017-06-05 13:45:00,50.61,50.61,50.59,50.59,212240.0,50.61,50.61,50.59,50.59,212240.0
2017-06-05 13:50:00,50.6,50.6,50.55,50.55,314360.0,50.6,50.6,50.55,50.55,314360.0
2017-06-05 13:55:00,50.56,50.57,50.55,50.56,177420.0,50.56,50.57,50.55,50.56,177420.0
2017-06-05 14:00:00,50.56,50.6,50.56,50.57,209820.0,50.56,50.6,50.56,50.57,209820.0
2017-06-05 14:05:00,50.58,50.61,50.58,50.6,185540.0,50.58,50.61,50.58,50.6,185540.0
2017-06-05 14:10:00,50.6,50.62,50.59,50.6,256260.0,50.6,50.62,50.59,50.6,256260.0
2017-06-05 14:15:00,50.6,50.63,50.6,50.61,155700.0,50.6,50.63,50.6,50.61,155700.0
2017-06-05 14:20:00,50.62,50.64,50.61,50.61,479220.0,50.62,50.64,50.61,50.61,479220.0
2017-06-05 14:25:00,50.62,50.64,50.62,50.62,283740.0,50.62,50.64,50.62,50.62,283740.0
2017-06-05 14:30:00,50.62,50.64,50.62,50.62,282220.0,50.62,50.64,50.62,50.62,282220.0
2017-06-05 14:35:00,50.62,50.64,50.61,50.63,231580.0,50.62,50.64,50.61,50.63,231580.0
2017-06-05 14:40:00,50.63,50.64,50.62,50.63,157260.0,50.63,50.64,50.62,50.63,157260.0
2017-06-05 14:45:00,50.63,50.65,50.63,50.64,194860.0,50.63,50.65,50.63,50.64,194860.0
2017-06-05 14:50:00,50.64,50.66,50.64,50.64,265880.0,50.64,50.66,50.64,50.64,265880.0
2017-06-05 14:55:00,50.64,50.65,50.61,50.61,268780.0,50.64,50.65,50.61,50.61,268780.0
2017-06-05 15:00:00,50.62,50.65,50.62,50.64,223040.0,50.62,50.65,50.62,50.64,223040.0
2017-06-05 15:05:00,50.64,50.66,50.63,50.65,278800.0,50.64,50.66,50.63,50.65,278800.0
2017-06-05 15:10:00,50.65,50.65,50.61,50.64,240980.0,50.65,50.65,50.61,50.64,240980.0
2017-06-05 15:15:00,50.64,50.65,50.61,50.62,154920.0,50.64,50.65,50.61,50.62,154920.0
2017-06-05 15:20:00,50.62,50.62,50.57,50.59,330980.0,50.62,50.62,50.57,50.59,330980.0
2017-06-05 15:25:00,50.58,50.65,50.58,50.63,511080.0,50.58,50.65,50.58,50.63,511080.0
2017-06-05 15:30:00,50.63,50.65,50.62,50.63,364440.0,50.63,50.65,50.62,50.63,364440.0
2017-06-05 15:35:00,50.63,50.64,50.62,50.63,288160.0,50.63,50.64,50.62,50.63,288160.0
2017-06-05 15:40:00,50.63,50.64,50.6,50.62,509600.0,50.63,50.64,50.6,50.62,509600.0
2017-06-05 15:45:00,50.62,50.62,50.59,50.6,559900.0,50.62,50.62,50.59,50.6,559900.0
2017-06-05 15:50:00,50.6,50.63,50.59,50.63,779100.0,50.6,50.63,50.59,50.63,779100.0
2017-06-05 15:55:00,50.63,50.63,50.55,50.56,1623980.0,50.63,50.63,50.55,50.56,1623980.0
2017-06-06 09:30:00,50.59,50.62,50.45,50.52,2679680.0,50.59,50.62,50.45,50.52,2679680.0
2017-06-06 09:35:00,50.51,50.66,50.5,50.63,1562900.0,50.51,50.66,50.5,50.63,1562900.0
2017-06-06 09:40:00,50.62,50.73,50.51,50.64,1471420.0,50.62,50.73,50.51,50.64,1471420.0
2017-06-06 09:45:00,50.66,50.79,50.66,50.78,1276240.0,50.66,50.79,50.66,50.78,1276240.0
2017-06-06 09:50:00,50.77,50.83,50.75,50.77,1090740.0,50.77,50.83,50.75,50.77,1090740.0
2017-06-06 09:55:00,50.77,50.77,50.69,50.71,660740.0,50.77,50.77,50.69,50.71,660740.0
2017-06-06 10:00:00,50.72,50.72,50.65,50.65,846140.0,50.72,50.72,50.65,50.65,846140.0
2017-06-06 10:05:00,50.67,50.73,50.66,50.71,366120.0,50.67,50.73,50.66,50.71,366120.0
2017-06-06 10:10:00,50.71,50.78,50.71,50.77,575580.0,50.71,50.78,50.71,50.77,575580.0
2017-06-06 10:15:00,50.77,50.78,50.72,50.74,478660.0,50.77,50.78,50.72,50.74,478660.0
2017-06-06 10:20:00,50.74,50.75,50.66,50.67,333960.0,50.74,50.75,50.66,50.67,333960.0
2017-06-06 10:25:00,50.69,50.73,50.68,50.7,399220.0,50.69,50.73,50.68,50.7,399220.0
2017-06-06 10:30:00,50.69,50.72,50.66,50.71,542680.0,50.69,50.72,50.66,50.71,542680.0
2017-06-06 10:35:00,50.72,50.75,50.69,50.69,598220.0,50.72,50.75,50.69,50.69,598220.0
2017-06-06 10:40:00,50.69,50.71,50.68,50.69,330460.0,50.69,50.71,50.68,50.69,330460.0
2017-06-06 10:45:00,50.7,50.71,50.68,50.7,202140.0,50.7,50.71,50.68,50.7,202140.0
2017-06-06 10:50:00,50.7,50.7,50.67,50.69,362080.0,50.7,50.7,50.67,50.69,362080.0
2017-06-06 10:55:00,50.7,50.71,50.69,50.7,351540.0,50.7,50.71,50.69,50.7,351540.0
2017-06-06 11:00:00,50.7,50.7,50.68,50.69,193220.0,50.7,50.7,50.68,50.69,193220.0
2017-06-06 11:05:00,50.69,50.69,50.61,50.62,505240.0,50.69,50.69,50.61,50.62,505240.0
2017-06-06 11:10:00,50.62,50.64,50.61,50.62,526400.0,50.62,50.64,50.61,50.62,526400.0
2017-06-06 11:15:00,50.62,50.62,50.49,50.52,860980.0,50.62,50.62,50.49,50.52,860980.0
2017-06-06 11:20:00,50.52,50.55,50.44,50.54,1019800.0,50.52,50.55,50.44,50.54,1019800.0
2017-06-06 11:25:00,50.55,50.55,50.51,50.52,554860.0,50.55,50.55,50.51,50.52,554860.0
2017-06-06 11:30:00,50.52,50.53,50.49,50.49,593180.0,50.52,50.53,50.49,50.49,593180.0
2017-06-06 11:35:00,50.49,50.52,50.48,50.51,474060.0,50.49,50.52,50.48,50.51,474060.0
2017-06-06 11:40:00,50.51,50.57,50.49,50.56,698800.0,50.51,50.57,50.49,50.56,698800.0
2017-06-06 11:45:00,50.57,50.62,50.57,50.62,477740.0,50.57,50.62,50.57,50.62,477740.0
2017-06-06 11:50:00,50.62,50.64,50.59,50.6,260340.0,50.62,50.64,50.59,50.6,260340.0
2017-06-06 11:55:00,50.6,50.62,50.59,50.6,171960.0,50.6,50.62,50.59,50.6,171960.0
2017-06-06 12:00:00,50.6,50.61,50.6,50.6,188460.0,50.6,50.61,50.6,50.6,188460.0
2017-06-06 12:05:00,50.6,50.6,50.54,50.54,256300.0,50.6,50.6,50.54,50.54,256300.0
2017-06-06 12:10:00,50.55,50.6,50.54,50.59,215820.0,50.55,50.6,50.54,50.59,215820.0
2017-06-06 12:15:00,50.59,50.62,50.59,50.61,179380.0,50.59,50.62,50.59,50.61,179380.0
2017-06-06 12:20:00,50.59,50.62,50.58,50.6,128780.0,50.59,50.62,50.58,50.6,128780.0
2017-06-06 12:25:00,50.61,50.66,50.6,50.66,471320.0,50.61,50.66,50.6,50.66,471320.0
2017-06-06 12:30:00,50.66,50.67,50.64,50.67,370360.0,50.66,50.67,50.64,50.67,370360.0
2017-06-06 12:35:00,50.66,50.68,50.65,50.66,293660.0,50.66,50.68,50.65,50.66,293660.0
2017-06-06 12:40:00,50.66,50.66,50.62,50.62,157620.0,50.66,50.66,50.62,50.62,157620.0
2017-06-06 12:45:00,50.63,50.64,50.62,50.64,168060.0,50.63,50.64,50.62,50.64,168060.0
2017-06-06 12:50:00,50.64,50.66,50.64,50.65,146260.0,50.64,50.66,50.64,50.65,146260.0
2017-06-06 12:55:00,50.65,50.67,50.64,50.66,192360.0,50.65,50.67,50.64,50.66,192360.0
2017-06-06 13:00:00,50.66,50.67,50.65,50.67,203160.0,50.66,50.67,50.65,50.67,203160.0
2017-06-06 13:05:00,50.67,50.68,50.66,50.67,275420.0,50.67,50.68,50.66,50.67,275420.0
2017-06-06 13:10:00,50.67,50.67,50.61,50.62,216880.0,50.67,50.67,50.61,50.62,216880.0
2017-06-06 13:15:00,50.62,50.63,50.59,50.6,149380.0,50.62,50.63,50.59,50.6,149380.0
2017-06-06 13:20:00,50.6,50.6,50.54,50.54,407260.0,50.6,50.6,50.54,50.54,407260.0
2017-06-06 13:25:00,50.54,50.61,50.54,50.61,271300.0,50.54,50.61,50.54,50.61,271300.0
2017-06-06 13:30:00,50.6,50.62,50.59,50.6,101360.0,50.6,50.62,50.59,50.6,101360.0
2017-06-06 13:35:00,50.59,50.62,50.58,50.6,169300.0,50.59,50.62,50.58,50.6,169300.0
2017-06-06 13:40:00,50.59,50.6,50.58,50.58,141320.0,50.59,50.6,50.58,50.58,141320.0
2017-06-06 13:45:00,50.59,50.59,50.56,50.57,78040.0,50.59,50.59,50.56,50.57,78040.0
2017-06-06 13:50:00,50.58,50.59,50.57,50.59,153120.0,50.58,50.59,50.57,50.59,153120.0
2017-06-06 13:55:00,50.58,50.62,50.57,50.62,417820.0,50.58,50.62,50.57,50.62,417820.0
2017-06-06 14:00:00,50.62,50.63,50.6,50.63,216200.0,50.62,50.63,50.6,50.63,216200.0
2017-06-06 14:05:00,50.63,50.65,50.62,50.64,250880.0,50.63,50.65,50.62,50.64,250880.0
2017-06-06 14:10:00,50.64,50.65,50.62,50.64,181020.0,50.64,50.65,50.62,50.64,181020.0
2017-06-06 14:15:00,50.64,50.65,50.62,50.63,270320.0,50.64,50.65,50.62,50.63,270320.0
2017-06-06 14:20:00,50.63,50.63,50.6,50.62,231400.0,50.63,50.63,50.6,50.62,231400.0
2017-06-06 14:25:00,50.62,50.63,50.6,50.62,447820.0,50.62,50.63,50.6,50.62,447820.0
2017-06-06 14:30:00,50.61,50.63,50.6,50.63,413180.0,50.61,50.63,50.6,50.63,413180.0
2017-06-06 14:35:00,50.62,50.64,50.6,50.62,336580.0,50.62,50.64,50.6,50.62,336580.0
2017-06-06 14:40:00,50.62,50.63,50.58,50.58,435900.0,50.62,50.63,50.58,50.58,435900.0
2017-06-06 14:45:00,50.58,50.62,50.58,50.61,327160.0,50.58,50.62,50.58,50.61,327160.0
2017-06-06 14:50:00,50.61,50.61,50.59,50.6,130740.0,50.61,50.61,50.59,50.6,130740.0
2017-06-06 14:55:00,50.6,50.62,50.6,50.6,450480.0,50.6,50.62,50.6,50.6,450480.0
2017-06-06 15:00:00,50.61,50.61,50.5,50.51,443880.0,50.61,50.61,50.5,50.51,443880.0
2017-06-06 15:05:00,50.5,50.51,50.48,50.48,639280.0,50.5,50.51,50.48,50.48,639280.0
2017-06-06 15:10:00,50.49,50.5,50.44,50.48,698620.0,50.49,50.5,50.44,50.48,698620.0
2017-06-06 15:15:00,50.48,50.48,50.41,50.42,610440.0,50.48,50.48,50.41,50.42,610440.0
2017-06-06 15:20:00,50.42,50.43,50.32,50.37,1039560.0,50.42,50.43,50.32,50.37,1039560.0
2017-06-06 15:25:00,50.37,50.38,50.2,50.29,1697920.0,50.37,50.38,50.2,50.29,1697920.0
2017-06-06 15:30:00,50.29,50.29,50.06,50.08,1721580.0,50.29,50.29,50.06,50.08,1721580.0
2017-06-06 15:35:00,50.08,50.25,50.07,50.19,1830960.0,50.08,50.25,50.07,50.19,1830960.0
2017-06-06 15:40:00,50.17,50.22,50.13,50.18,1465660.0,50.17,50.22,50.13,50.18,1465660.0
2017-06-06 15:45:00,50.18,50.27,50.14,50.14,1223180.0,50.18,50.27,50.14,50.14,1223180.0
2017-06-06 15:50:00,50.15,50.24,50.14,50.22,1758500.0,50.15,50.24,50.14,50.22,1758500.0
2017-06-06 15:55:00,50.22,50.27,50.14,50.15,2650920.0,50.22,50.27,50.14,50.15,2650920.0
2017-06-07 09:30:00,50.3,50.36,50.2,50.3,3475960.0,50.3,50.36,50.2,50.3,3475960.0
2017-06-07 09:35:00,50.32,50.47,50.3,50.4,1972420.0,50.32,50.47,50.3,50.4,1972420.0
2017-06-07 09:40:00,50.4,50.45,50.29,50.31,1320740.0,50.4,50.45,50.29,50.31,1320740.0
2017-06-07 09:45:00,50.31,50.38,50.21,50.21,1503860.0,50.31,50.38,50.21,50.21,1503860.0
2017-06-07 09:50:00,50.22,50.35,50.1,50.31,1569960.0,50.22,50.35,50.1,50.31,1569960.0
2017-06-07 09:55:00,50.32,50.35,50.26,50.27,710760.0,50.32,50.35,50.26,50.27,710760.0
2017-06-07 10:00:00,50.28,50.38,50.28,50.37,686080.0,50.28,50.38,50.28,50.37,686080.0
2017-06-07 10:05:00,50.38,50.44,50.37,50.41,894200.0,50.38,50.44,50.37,50.41,894200.0
2017-06-07 10:10:00,50.4,50.42,50.36,50.37,706280.0,50.4,50.42,50.36,50.37,706280.0
2017-06-07 10:15:00,50.37,50.43,50.36,50.43,374220.0,50.37,50.43,50.36,50.43,374220.0
2017-06-07 10:20:00,50.43,50.43,50.39,50.39,401600.0,50.43,50.43,50.39,50.39,401600.0
2017-06-07 10:25:00,50.39,50.42,50.37,50.4,316680.0,50.39,50.42,50.37,50.4,316680.0
2017-06-07 10:30:00,50.38,50.46,50.36,50.44,963180.0,50.38,50.46,50.36,50.44,963180.0
2017-06-07 10:35:00,50.44,50.44,50.34,50.36,502860.0,50.44,50.44,50.34,50.36,502860.0
2017-06-07 10:40:00,50.36,50.36,50.26,50.32,922340.0,50.36,50.36,50.26,50.32,922340.0
2017-06-07 10:45:00,50.32,50.38,50.27,50.36,391380.0,50.32,50.38,50.27,50.36,391380.0
2017-06-07 10:50:00,50.36,50.4,50.29,50.35,444740.0,50.36,50.4,50.29,50.35,444740.0
2017-06-07 10:55:00,50.34,50.37,50.32,50.35,204240.0,50.34,50.37,50.32,50.35,204240.0
2017-06-07 11:00:00,50.34,50.38,50.31,50.34,248340.0,50.34,50.38,50.31,50.34,248340.0
2017-06-07 11:05:00,50.35,50.38,50.34,50.35,274520.0,50.35,50.38,50.34,50.35,274520.0
2017-06-07 11:10:00,50.35,50.39,50.34,50.37,186160.0,50.35,50.39,50.34,50.37,186160.0
2017-06-07 11:15:00,50.37,50.38,50.34,50.36,209180.0,50.37,50.38,50.34,50.36,209180.0
2017-06-07 11:20:00,50.36,50.37,50.34,50.34,130060.0,50.36,50.37,50.34,50.34,130060.0
2017-06-07 11:25:00,50.35,50.35,50.28,50.29,580820.0,50.35,50.35,50.28,50.29,580820.0
2017-06-07 11:30:00,50.3,50.34,50.28,50.32,195020.0,50.3,50.34,50.28,50.32,195020.0
2017-06-07 11:35:00,50.33,50.36,50.32,50.34,220800.0,50.33,50.36,50.32,50.34,220800.0
2017-06-07 11:40:00,50.34,50.35,50.32,50.33,133200.0,50.34,50.35,50.32,50.33,133200.0
2017-06-07 11:45:00,50.34,50.36,50.32,50.35,311780.0,50.34,50.36,50.32,50.35,311780.0
2017-06-07 11:50:00,50.35,50.38,50.33,50.34,299840.0,50.35,50.38,50.33,50.34,299840.0
2017-06-07 11:55:00,50.35,50.38,50.35,50.36,213940.0,50.35,50.38,50.35,50.36,213940.0
2017-06-07 12:00:00,50.37,50.37,50.29,50.34,381360.0,50.37,50.37,50.29,50.34,381360.0
2017-06-07 12:05:00,50.35,50.37,50.33,50.34,198360.0,50.35,50.37,50.33,50.34,198360.0
2017-06-07 12:10:00,50.33,50.36,50.33,50.34,93520.0,50.33,50.36,50.33,50.34,93520.0
2017-06-07 12:15:00,50.34,50.36,50.33,50.35,229240.0,50.34,50.36,50.33,50.35,229240.0
2017-06-07 12:20:00,50.34,50.36,50.32,50.35,149300.0,50.34,50.36,50.32,50.35,149300.0
2017-06-07 12:25:00,50.35,50.36,50.34,50.36,75000.0,50.35,50.36,50.34,50.36,75000.0
2017-06-07 12:30:00,50.34,50.35,50.31,50.33,144960.0,50.34,50.35,50.31,50.33,144960.0
2017-06-07 12:35:00,50.34,50.35,50.31,50.31,111920.0,50.34,50.35,50.31,50.31,111920.0
2017-06-07 12:40:00,50.32,50.33,50.29,50.3,177000.0,50.32,50.33,50.29,50.3,177000.0
2017-06-07 12:45:00,50.3,50.3,50.2,50.22,954380.0,50.3,50.3,50.2,50.22,954380.0
2017-06-07 12:50:00,50.22,50.23,50.13,50.23,524680.0,50.22,50.23,50.13,50.23,524680.0
2017-06-07 12:55:00,50.22,50.29,50.2,50.28,413040.0,50.22,50.29,50.2,50.28,413040.0
2017-06-07 13:00:00,50.26,50.27,50.22,50.25,251200.0,50.26,50.27,50.22,50.25,251200.0
2017-06-07 13:05:00,50.28,50.28,50.24,50.26,156720.0,50.28,50.28,50.24,50.26,156720.0
2017-06-07 13:10:00,50.25,50.3,50.25,50.29,253540.0,50.25,50.3,50.25,50.29,253540.0
2017-06-07 13:15:00,50.27,50.29,50.27,50.28,162300.0,50.27,50.29,50.27,50.28,162300.0
2017-06-07 13:20:00,50.28,50.32,50.24,50.31,218700.0,50.28,50.32,50.24,50.31,218700.0
2017-06-07 13:25:00,50.32,50.35,50.31,50.31,165240.0,50.32,50.35,50.31,50.31,165240.0
2017-06-07 13:30:00,50.32,50.32,50.31,50.31,89660.0,50.32,50.32,50.31,50.31,89660.0
2017-06-07 13:35:00,50.3,50.3,50.27,50.3,112400.0,50.3,50.3,50.27,50.3,112400.0
2017-06-07 13:40:00,50.3,50.3,50.27,50.28,93700.0,50.3,50.3,50.27,50.28,93700.0
2017-06-07 13:45:00,50.28,50.35,50.28,50.35,339000.0,50.28,50.35,50.28,50.35,339000.0
2017-06-07 13:50:00,50.34,50.35,50.32,50.33,229940.0,50.34,50.35,50.32,50.33,229940.0
2017-06-07 13:55:00,50.33,50.42,50.33,50.41,675700.0,50.33,50.42,50.33,50.41,675700.0
2017-06-07 14:00:00,50.4,50.47,50.38,50.44,508940.0,50.4,50.47,50.38,50.44,508940.0
2017-06-07 14:05:00,50.44,50.5,50.42,50.42,690000.0,50.44,50.5,50.42,50.42,690000.0
2017-06-07 14:10:00,50.43,50.47,50.41,50.41,307800.0,50.43,50.47,50.41,50.41,307800.0
2017-06-07 14:15:00,50.42,50.44,50.39,50.39,350220.0,50.42,50.44,50.39,50.39,350220.0
2017-06-07 14:20:00,50.4,50.43,50.38,50.42,187060.0,50.4,50.43,50.38,50.42,187060.0
2017-06-07 14:25:00,50.42,50.44,50.39,50.39,162460.0,50.42,50.44,50.39,50.39,162460.0
2017-06-07 14:30:00,50.4,50.44,50.38,50.42,218740.0,50.4,50.44,50.38,50.42,218740.0
2017-06-07 14:35:00,50.41,50.42,50.36,50.37,275360.0,50.41,50.42,50.36,50.37,275360.0
2017-06-07 14:40:00,50.36,50.37,50.35,50.36,138800.0,50.36,50.37,50.35,50.36,138800.0
2017-06-07 14:45:00,50.37,50.41,50.35,50.4,193380.0,50.37,50.41,50.35,50.4,193380.0
2017-06-07 14:50:00,50.4,50.44,50.4,50.44,316180.0,50.4,50.44,50.4,50.44,316180.0
2017-06-07 14:55:00,50.43,50.44,50.41,50.41,227420.0,50.43,50.44,50.41,50.41,227420.0
2017-06-07 15:00:00,50.42,50.42,50.39,50.4,138300.0,50.42,50.42,50.39,50.4,138300.0
2017-06-07 15:05:00,50.39,50.41,50.39,50.4,122860.0,50.39,50.41,50.39,50.4,122860.0
2017-06-07 15:10:00,50.39,50.4,50.36,50.38,188680.0,50.39,50.4,50.36,50.38,188680.0
2017-06-07 15:15:00,50.38,50.39,50.36,50.37,202580.0,50.38,50.39,50.36,50.37,202580.0
2017-06-07 15:20:00,50.37,50.39,50.37,50.37,216520.0,50.37,50.39,50.37,50.37,216520.0
2017-06-07 15:25:00,50.37,50.4,50.37,50.39,318300.0,50.37,50.4,50.37,50.39,318300.0
2017-06-07 15:30:00,50.39,50.45,50.39,50.44,447720.0,50.39,50.45,50.39,50.44,447720.0
2017-06-07 15:35:00,50.44,50.45,50.41,50.45,526960.0,50.44,50.45,50.41,50.45,526960.0
2017-06-07 15:40:00,50.44,50.5,50.42,50.5,1404900.0,50.44,50.5,50.42,50.5,1404900.0
2017-06-07 15:45:00,50.5,50.5,50.44,50.46,1131520.0,50.5,50.5,50.44,50.46,1131520.0
2017-06-07 15:50:00,50.46,50.5,50.42,50.47,1734140.0,50.46,50.5,50.42,50.47,1734140.0
2017-06-07 15:55:00,50.47,50.51,50.44,50.5,1615960.0,50.47,50.51,50.44,50.5,1615960.0
2017-06-08 09:30:00,50.6,50.68,50.46,50.54,2874560.0,50.6,50.68,50.46,50.54,2874560.0
2017-06-08 09:35:00,50.53,50.54,50.31,50.47,1479920.0,50.53,50.54,50.31,50.47,1479920.0
2017-06-08 09:40:00,50.47,50.59,50.45,50.48,1177480.0,50.47,50.59,50.45,50.48,1177480.0
2017-06-08 09:45:00,50.47,50.54,50.32,50.38,1346900.0,50.47,50.54,50.32,50.38,1346900.0
2017-06-08 09:50:00,50.39,50.48,50.33,50.4,872420.0,50.39,50.48,50.33,50.4,872420.0
2017-06-08 09:55:00,50.45,50.47,50.36,50.39,632100.0,50.45,50.47,50.36,50.39,632100.0
2017-06-08 10:00:00,50.38,50.44,50.36,50.41,644580.0,50.38,50.44,50.36,50.41,644580.0
2017-06-08 10:05:00,50.42,50.45,50.36,50.36,588540.0,50.42,50.45,50.36,50.36,588540.0
2017-06-08 10:10:00,50.37,50.45,50.35,50.39,522180.0,50.37,50.45,50.35,50.39,522180.0
2017-06-08 10:15:00,50.37,50.47,50.33,50.43,625220.0,50.37,50.47,50.33,50.43,625220.0
2017-06-08 10:20:00,50.43,50.43,50.32,50.41,471500.0,50.43,50.43,50.32,50.41,471500.0
2017-06-08 10:25:00,50.41,50.45,50.33,50.44,694160.0,50.41,50.45,50.33,50.44,694160.0
2017-06-08 10:30:00,50.43,50.48,50.4,50.48,638240.0,50.43,50.48,50.4,50.48,638240.0
2017-06-08 10:35:00,50.49,50.49,50.43,50.46,502060.0,50.49,50.49,50.43,50.46,502060.0
2017-06-08 10:40:00,50.45,50.47,50.41,50.46,337540.0,50.45,50.47,50.41,50.46,337540.0
2017-06-08 10:45:00,50.46,50.48,50.42,50.46,256400.0,50.46,50.48,50.42,50.46,256400.0
2017-06-08 10:50:00,50.46,50.48,50.44,50.47,391320.0,50.46,50.48,50.44,50.47,391320.0
2017-06-08 10:55:00,50.47,50.52,50.46,50.51,543180.0,50.47,50.52,50.46,50.51,543180.0
2017-06-08 11:00:00,50.51,50.56,50.48,50.5,562140.0,50.51,50.56,50.48,50.5,562140.0
2017-06-08 11:05:00,50.5,50.54,50.5,50.53,285540.0,50.5,50.54,50.5,50.53,285540.0
2017-06-08 11:10:00,50.54,50.54,50.48,50.49,405120.0,50.54,50.54,50.48,50.49,405120.0
2017-06-08 11:15:00,50.51,50.52,50.48,50.51,339320.0,50.51,50.52,50.48,50.51,339320.0
2017-06-08 11:20:00,50.51,50.54,50.49,50.51,541680.0,50.51,50.54,50.49,50.51,541680.0
2017-06-08 11:25:00,50.51,50.52,50.42,50.46,525700.0,50.51,50.52,50.42,50.46,525700.0
2017-06-08 11:30:00,50.46,50.5,50.45,50.5,390500.0,50.46,50.5,50.45,50.5,390500.0
2017-06-08 11:35:00,50.5,50.51,50.47,50.49,295640.0,50.5,50.51,50.47,50.49,295640.0
2017-06-08 11:40:00,50.49,50.5,50.45,50.45,204080.0,50.49,50.5,50.45,50.45,204080.0
2017-06-08 11:45:00,50.46,50.48,50.43,50.45,374000.0,50.46,50.48,50.43,50.45,374000.0
2017-06-08 11:50:00,50.46,50.47,50.44,50.46,349540.0,50.46,50.47,50.44,50.46,349540.0
2017-06-08 11:55:00,50.46,50.48,50.43,50.47,298560.0,50.46,50.48,50.43,50.47,298560.0
2017-06-08 12:00:00,50.48,50.48,50.43,50.45,258300.0,50.48,50.48,50.43,50.45,258300.0
2017-06-08 12:05:00,50.46,50.48,50.45,50.46,326320.0,50.46,50.48,50.45,50.46,326320.0
2017-06-08 12:10:00,50.45,50.47,50.45,50.46,211700.0,50.45,50.47,50.45,50.46,211700.0
2017-06-08 12:15:00,50.46,50.49,50.43,50.48,328480.0,50.46,50.49,50.43,50.48,328480.0
2017-06-08 12:20:00,50.48,50.48,50.43,50.43,318240.0,50.48,50.48,50.43,50.43,318240.0
2017-06-08 12:25:00,50.44,50.46,50.43,50.44,215080.0,50.44,50.46,50.43,50.44,215080.0
2017-06-08 12:30:00,50.44,50.45,50.41,50.44,339740.0,50.44,50.45,50.41,50.44,339740.0
2017-06-08 12:35:00,50.43,50.48,50.43,50.45,409080.0,50.43,50.48,50.43,50.45,409080.0
2017-06-08 12:40:00,50.45,50.48,50.45,50.47,141180.0,50.45,50.48,50.45,50.47,141180.0
2017-06-08 12:45:00,50.47,50.5,50.45,50.49,377360.0,50.47,50.5,50.45,50.49,377360.0
2017-06-08 12:50:00,50.48,50.5,50.47,50.49,371600.0,50.48,50.5,50.47,50.49,371600.0
2017-06-08 12:55:00,50.5,50.51,50.49,50.5,507900.0,50.5,50.51,50.49,50.5,507900.0
2017-06-08 13:00:00,50.5,50.53,50.5,50.51,765440.0,50.5,50.53,50.5,50.51,765440.0
2017-06-08 13:05:00,50.52,50.53,50.51,50.52,370620.0,50.52,50.53,50.51,50.52,370620.0
2017-06-08 13:10:00,50.51,50.52,50.49,50.49,351760.0,50.51,50.52,50.49,50.49,351760.0
2017-06-08 13:15:00,50.49,50.51,50.48,50.5,278880.0,50.49,50.51,50.48,50.5,278880.0
2017-06-08 13:20:00,50.49,50.5,50.46,50.49,108220.0,50.49,50.5,50.46,50.49,108220.0
2017-06-08 13:25:00,50.49,50.49,50.46,50.47,153840.0,50.49,50.49,50.46,50.47,153840.0
2017-06-08 13:30:00,50.48,50.48,50.46,50.47,196240.0,50.48,50.48,50.46,50.47,196240.0
2017-06-08 13:35:00,50.47,50.48,50.46,50.47,130000.0,50.47,50.48,50.46,50.47,130000.0
2017-06-08 13:40:00,50.47,50.49,50.46,50.48,180940.0,50.47,50.49,50.46,50.48,180940.0
2017-06-08 13:45:00,50.48,50.49,50.48,50.49,206180.0,50.48,50.49,50.48,50.49,206180.0
2017-06-08 13:50:00,50.49,50.49,50.47,50.48,135200.0,50.49,50.49,50.47,50.48,135200.0
2017-06-08 13:55:00,50.48,50.5,50.48,50.48,185100.0,50.48,50.5,50.48,50.48,185100.0
2017-06-08 14:00:00,50.49,50.51,50.48,50.51,155140.0,50.49,50.51,50.48,50.51,155140.0
2017-06-08 14:05:00,50.51,50.51,50.49,50.5,185600.0,50.51,50.51,50.49,50.5,185600.0
2017-06-08 14:10:00,50.5,50.51,50.46,50.47,194240.0,50.5,50.51,50.46,50.47,194240.0
2017-06-08 14:15:00,50.46,50.47,50.43,50.45,270920.0,50.46,50.47,50.43,50.45,270920.0
2017-06-08 14:20:00,50.45,50.46,50.43,50.45,99960.0,50.45,50.46,50.43,50.45,99960.0
2017-06-08 14:25:00,50.46,50.46,50.42,50.43,257780.0,50.46,50.46,50.42,50.43,257780.0
2017-06-08 14:30:00,50.43,50.47,50.4,50.45,317080.0,50.43,50.47,50.4,50.45,317080.0
2017-06-08 14:35:00,50.45,50.46,50.43,50.44,126760.0,50.45,50.46,50.43,50.44,126760.0
2017-06-08 14:40:00,50.44,50.45,50.43,50.44,201380.0,50.44,50.45,50.43,50.44,201380.0
2017-06-08 14:45:00,50.44,50.44,50.39,50.4,269320.0,50.44,50.44,50.39,50.4,269320.0
2017-06-08 14:50:00,50.42,50.42,50.39,50.4,319500.0,50.42,50.42,50.39,50.4,319500.0
2017-06-08 14:55:00,50.4,50.43,50.39,50.39,324920.0,50.4,50.43,50.39,50.39,324920.0
2017-06-08 15:00:00,50.4,50.42,50.38,50.42,530980.0,50.4,50.42,50.38,50.42,530980.0
2017-06-08 15:05:00,50.42,50.43,50.41,50.43,343240.0,50.42,50.43,50.41,50.43,343240.0
2017-06-08 15:10:00,50.43,50.45,50.41,50.42,528760.0,50.43,50.45,50.41,50.42,528760.0
2017-06-08 15:15:00,50.42,50.46,50.42,50.46,345940.0,50.42,50.46,50.42,50.46,345940.0
2017-06-08 15:20:00,50.46,50.47,50.44,50.45,357500.0,50.46,50.47,50.44,50.45,357500.0
2017-06-08 15:25:00,50.46,50.47,50.45,50.46,339840.0,50.46,50.47,50.45,50.46,339840.0
2017-06-08 15:30:00,50.47,50.47,50.41,50.45,277520.0,50.47,50.47,50.41,50.45,277520.0
2017-06-08 15:35:00,50.45,50.48,50.44,50.47,569940.0,50.45,50.48,50.44,50.47,569940.0
2017-06-08 15:40:00,50.47,50.51,50.47,50.49,543720.0,50.47,50.51,50.47,50.49,543720.0
2017-06-08 15:45:00,50.49,50.52,50.48,50.5,819360.0,50.49,50.52,50.48,50.5,819360.0
2017-06-08 15:50:00,50.5,50.53,50.5,50.52,1163080.0,50.5,50.53,50.5,50.52,1163080.0
2017-06-08 15:55:00,50.52,50.52,50.49,50.52,1925820.0,50.52,50.52,50.49,50.52,1925820.0
2017-06-09 09:30:00,50.62,50.65,50.48,50.48,2111720.0,50.62,50.65,50.48,50.48,2111720.0
2017-06-09 09:35:00,50.49,50.55,50.45,50.45,734900.0,50.49,50.55,50.45,50.45,734900.0
2017-06-09 09:40:00,50.45,50.52,50.44,50.52,799920.0,50.45,50.52,50.44,50.52,799920.0
2017-06-09 09:45:00,50.52,50.57,50.5,50.53,747460.0,50.52,50.57,50.5,50.53,747460.0
2017-06-09 09:50:00,50.53,50.53,50.46,50.47,272540.0,50.53,50.53,50.46,50.47,272540.0
2017-06-09 09:55:00,50.48,50.53,50.47,50.5,446680.0,50.48,50.53,50.47,50.5,446680.0
2017-06-09 10:00:00,50.5,50.51,50.47,50.51,550420.0,50.5,50.51,50.47,50.51,550420.0
2017-06-09 10:05:00,50.49,50.52,50.48,50.52,371080.0,50.49,50.52,50.48,50.52,371080.0
2017-06-09 10:10:00,50.53,50.56,50.5,50.52,755020.0,50.53,50.56,50.5,50.52,755020.0
2017-06-09 10:15:00,50.51,50.57,50.51,50.57,481260.0,50.51,50.57,50.51,50.57,481260.0
2017-06-09 10:20:00,50.57,50.57,50.48,50.54,670280.0,50.57,50.57,50.48,50.54,670280.0
2017-06-09 10:25:00,50.53,50.55,50.51,50.53,402940.0,50.53,50.55,50.51,50.53,402940.0
2017-06-09 10:30:00,50.53,50.54,50.48,50.49,364100.0,50.53,50.54,50.48,50.49,364100.0
2017-06-09 10:35:00,50.5,50.51,50.47,50.48,225520.0,50.5,50.51,50.47,50.48,225520.0
2017-06-09 10:40:00,50.48,50.48,50.44,50.44,380220.0,50.48,50.48,50.44,50.44,380220.0
2017-06-09 10:45:00,50.44,50.45,50.4,50.43,609380.0,50.44,50.45,50.4,50.43,609380.0
2017-06-09 10:50:00,50.44,50.45,50.42,50.43,277400.0,50.44,50.45,50.42,50.43,277400.0
2017-06-09 10:55:00,50.42,50.43,50.36,50.36,715120.0,50.42,50.43,50.36,50.36,715120.0
2017-06-09 11:00:00,50.36,50.36,50.3,50.36,948180.0,50.36,50.36,50.3,50.36,948180.0
2017-06-09 11:05:00,50.36,50.42,50.36,50.37,371260.0,50.36,50.42,50.36,50.37,371260.0
2017-06-09 11:10:00,50.38,50.38,50.31,50.31,360560.0,50.38,50.38,50.31,50.31,360560.0
2017-06-09 11:15:00,50.31,50.36,50.31,50.32,587440.0,50.31,50.36,50.31,50.32,587440.0
2017-06-09 11:20:00,50.3,50.34,50.23,50.23,946280.0,50.3,50.34,50.23,50.23,946280.0
2017-06-09 11:25:00,50.23,50.28,50.2,50.24,878260.0,50.23,50.28,50.2,50.24,878260.0
2017-06-09 11:30:00,50.25,50.3,50.25,50.28,628120.0,50.25,50.3,50.25,50.28,628120.0
2017-06-09 11:35:00,50.28,50.28,50.13,50.16,1008200.0,50.28,50.28,50.13,50.16,1008200.0
2017-06-09 11:40:00,50.17,50.23,50.16,50.2,484760.0,50.17,50.23,50.16,50.2,484760.0
2017-06-09 11:45:00,50.2,50.21,50.1,50.12,571840.0,50.2,50.21,50.1,50.12,571840.0
2017-06-09 11:50:00,50.12,50.13,50.09,50.09,1157420.0,50.12,50.13,50.09,50.09,1157420.0
2017-06-09 11:55:00,50.09,50.16,50.08,50.09,724960.0,50.09,50.16,50.08,50.09,724960.0
2017-06-09 12:00:00,50.1,50.1,49.95,49.98,1637500.0,50.1,50.1,49.95,49.98,1637500.0
2017-06-09 12:05:00,49.97,49.99,49.93,49.93,1506600.0,49.97,49.99,49.93,49.93,1506600.0
2017-06-09 12:10:00,49.93,49.95,49.84,49.84,1591780.0,49.93,49.95,49.84,49.84,1591780.0
2017-06-09 12:15:00,49.83,49.85,49.62,49.77,2862800.0,49.83,49.85,49.62,49.77,2862800.0
2017-06-09 12:20:00,49.77,49.9,49.77,49.84,1477360.0,49.77,49.9,49.77,49.84,1477360.0
2017-06-09 12:25:00,49.85,49.89,49.77,49.88,1216460.0,49.85,49.89,49.77,49.88,1216460.0
2017-06-09 12:30:00,49.88,50.0,49.85,49.88,1104360.0,49.88,50.0,49.85,49.88,1104360.0
2017-06-09 12:35:00,49.88,49.96,49.79,49.8,999940.0,49.88,49.96,49.79,49.8,999940.0
2017-06-09 12:40:00,49.81,49.85,49.76,49.77,1072520.0,49.81,49.85,49.76,49.77,1072520.0
2017-06-09 12:45:00,49.77,49.77,49.65,49.73,1475360.0,49.77,49.77,49.65,49.73,1475360.0
2017-06-09 12:50:00,49.73,49.82,49.7,49.81,1230660.0,49.73,49.82,49.7,49.81,1230660.0
2017-06-09 12:55:00,49.81,49.81,49.74,49.76,740960.0,49.81,49.81,49.74,49.76,740960.0
2017-06-09 13:00:00,49.77,49.79,49.71,49.73,672860.0,49.77,49.79,49.71,49.73,672860.0
2017-06-09 13:05:00,49.73,49.73,49.65,49.68,679100.0,49.73,49.73,49.65,49.68,679100.0
2017-06-09 13:10:00,49.66,49.68,49.51,49.54,1949380.0,49.66,49.68,49.51,49.54,1949380.0
2017-06-09 13:15:00,49.56,49.61,49.49,49.57,2269640.0,49.56,49.61,49.49,49.57,2269640.0
2017-06-09 13:20:00,49.58,49.73,49.53,49.7,892960.0,49.58,49.73,49.53,49.7,892960.0
2017-06-09 13:25:00,49.71,49.77,49.66,49.71,627100.0,49.71,49.77,49.66,49.71,627100.0
2017-06-09 13:30:00,49.71,49.73,49.59,49.6,509460.0,49.71,49.73,49.59,49.6,509460.0
2017-06-09 13:35:00,49.6,49.6,49.42,49.45,1290100.0,49.6,49.6,49.42,49.45,1290100.0
2017-06-09 13:40:00,49.47,49.52,49.43,49.52,1206500.0,49.47,49.52,49.43,49.52,1206500.0
2017-06-09 13:45:00,49.52,49.54,49.4,49.42,1001340.0,49.52,49.54,49.4,49.42,1001340.0
2017-06-09 13:50:00,49.43,49.49,49.35,49.35,581280.0,49.43,49.49,49.35,49.35,581280.0
2017-06-09 13:55:00,49.35,49.44,49.02,49.03,2258460.0,49.35,49.44,49.02,49.03,2258460.0
2017-06-09 14:00:00,49.04,49.29,49.03,49.27,3192420.0,49.04,49.29,49.03,49.27,3192420.0
2017-06-09 14:05:00,49.26,49.34,49.12,49.14,2006580.0,49.26,49.34,49.12,49.14,2006580.0
2017-06-09 14:10:00,49.15,49.33,49.12,49.19,1150440.0,49.15,49.33,49.12,49.19,1150440.0
2017-06-09 14:15:00,49.21,49.33,49.18,49.31,1049020.0,49.21,49.33,49.18,49.31,1049020.0
2017-06-09 14:20:00,49.32,49.37,49.27,49.28,862760.0,49.32,49.37,49.27,49.28,862760.0
2017-06-09 14:25:00,49.28,49.32,49.16,49.16,649660.0,49.28,49.32,49.16,49.16,649660.0
2017-06-09 14:30:00,49.16,49.22,49.06,49.08,927040.0,49.16,49.22,49.06,49.08,927040.0
2017-06-09 14:35:00,49.07,49.1,48.86,49.05,1925720.0,49.07,49.1,48.86,49.05,1925720.0
2017-06-09 14:40:00,49.07,49.07,48.81,48.89,1652840.0,49.07,49.07,48.81,48.89,1652840.0
2017-06-09 14:45:00,48.9,48.93,48.1,48.1,2906560.0,48.9,48.93,48.1,48.1,2906560.0
2017-06-09 14:50:00,48.13,48.65,46.35,48.65,7716380.0,48.13,48.65,46.35,48.65,7716380.0
2017-06-09 14:55:00,48.65,48.74,48.51,48.6,2065880.0,48.65,48.74,48.51,48.6,2065880.0
2017-06-09 15:00:00,48.6,48.78,48.57,48.64,2187480.0,48.6,48.78,48.57,48.64,2187480.0
2017-06-09 15:05:00,48.63,48.84,48.58,48.73,1525040.0,48.63,48.84,48.58,48.73,1525040.0
2017-06-09 15:10:00,48.75,48.9,48.74,48.83,1576680.0,48.75,48.9,48.74,48.83,1576680.0
2017-06-09 15:15:00,48.83,49.05,48.79,49.05,1663080.0,48.83,49.05,48.79,49.05,1663080.0
2017-06-09 15:20:00,49.04,49.1,48.91,49.1,1386680.0,49.04,49.1,48.91,49.1,1386680.0
2017-06-09 15:25:00,49.08,49.19,48.98,49.18,1696920.0,49.08,49.19,48.98,49.18,1696920.0
2017-06-09 15:30:00,49.18,49.2,48.81,48.91,2091780.0,49.18,49.2,48.81,48.91,2091780.0
2017-06-09 15:35:00,48.89,48.96,48.69,48.7,1799580.0,48.89,48.96,48.69,48.7,1799580.0
2017-06-09 15:40:00,48.7,48.71,48.55,48.6,2578260.0,48.7,48.71,48.55,48.6,2578260.0
2017-06-09 15:45:00,48.58,48.62,48.5,48.55,1822700.0,48.58,48.62,48.5,48.55,1822700.0
2017-06-09 15:50:00,48.57,48.79,48.57,48.74,3619420.0,48.57,48.79,48.57,48.74,3619420.0
2017-06-09 15:55:00,48.75,49.05,48.66,48.86,5885800.0,48.75,49.05,48.66,48.86,5885800.0
2017-06-12 09:30:00,48.37,48.37,47.74,47.98,13279520.0,48.37,48.37,47.74,47.98,13279520.0
2017-06-12 09:35:00,47.96,48.21,47.52,47.53,6030520.0,47.96,48.21,47.52,47.53,6030520.0
2017-06-12 09:40:00,47.56,48.05,47.3,47.49,6753800.0,47.56,48.05,47.3,47.49,6753800.0
2017-06-12 09:45:00,47.44,47.69,47.35,47.41,4709400.0,47.44,47.69,47.35,47.41,4709400.0
2017-06-12 09:50:00,47.45,47.59,47.25,47.45,5552040.0,47.45,47.59,47.25,47.45,5552040.0
2017-06-12 09:55:00,47.47,47.54,47.31,47.42,3490060.0,47.47,47.54,47.31,47.42,3490060.0
2017-06-12 10:00:00,47.4,47.73,47.3,47.69,3980340.0,47.4,47.73,47.3,47.69,3980340.0
2017-06-12 10:05:00,47.69,47.74,47.41,47.47,2998880.0,47.69,47.74,47.41,47.47,2998880.0
2017-06-12 10:10:00,47.49,47.74,47.48,47.7,3486060.0,47.49,47.74,47.48,47.7,3486060.0
2017-06-12 10:15:00,47.7,47.96,47.67,47.95,3256220.0,47.7,47.96,47.67,47.95,3256220.0
2017-06-12 10:20:00,47.92,48.13,47.83,48.07,2665580.0,47.92,48.13,47.83,48.07,2665580.0
2017-06-12 10:25:00,48.08,48.13,47.7,47.75,2992340.0,48.08,48.13,47.7,47.75,2992340.0
2017-06-12 10:30:00,47.75,47.82,47.62,47.7,3205460.0,47.75,47.82,47.62,47.7,3205460.0
2017-06-12 10:35:00,47.68,47.95,47.68,47.94,2204900.0,47.68,47.95,47.68,47.94,2204900.0
2017-06-12 10:40:00,47.94,48.41,47.88,48.37,2836740.0,47.94,48.41,47.88,48.37,2836740.0
2017-06-12 10:45:00,48.37,48.37,48.19,48.24,2611040.0,48.37,48.37,48.19,48.24,2611040.0
2017-06-12 10:50:00,48.26,48.37,48.13,48.35,1344760.0,48.26,48.37,48.13,48.35,1344760.0
2017-06-12 10:55:00,48.35,48.36,48.18,48.29,1464780.0,48.35,48.36,48.18,48.29,1464780.0
2017-06-12 11:00:00,48.3,48.43,48.23,48.4,1621040.0,48.3,48.43,48.23,48.4,1621040.0
2017-06-12 11:05:00,48.42,48.43,48.16,48.32,1373340.0,48.42,48.43,48.16,48.32,1373340.0
2017-06-12 11:10:00,48.3,48.66,48.27,48.66,2289440.0,48.3,48.66,48.27,48.66,2289440.0
2017-06-12 11:15:00,48.65,48.68,48.53,48.59,1483960.0,48.65,48.68,48.53,48.59,1483960.0
2017-06-12 11:20:00,48.58,48.65,48.45,48.59,1102920.0,48.58,48.65,48.45,48.59,1102920.0
2017-06-12 11:25:00,48.62,48.77,48.6,48.65,2788160.0,48.62,48.77,48.6,48.65,2788160.0
2017-06-12 11:30:00,48.66,48.8,48.55,48.6,1634480.0,48.66,48.8,48.55,48.6,1634480.0
2017-06-12 11:35:00,48.6,48.7,48.55,48.59,972140.0,48.6,48.7,48.55,48.59,972140.0
2017-06-12 11:40:00,48.61,48.68,48.53,48.59,1389480.0,48.61,48.68,48.53,48.59,1389480.0
2017-06-12 11:45:00,48.55,48.63,48.41,48.43,1188140.0,48.55,48.63,48.41,48.43,1188140.0
2017-06-12 11:50:00,48.42,48.52,48.41,48.51,1246520.0,48.42,48.52,48.41,48.51,1246520.0
2017-06-12 11:55:00,48.51,48.51,48.4,48.49,678540.0,48.51,48.51,48.4,48.49,678540.0
2017-06-12 12:00:00,48.49,48.55,48.43,48.45,635160.0,48.49,48.55,48.43,48.45,635160.0
2017-06-12 12:05:00,48.45,48.46,48.3,48.37,1057960.0,48.45,48.46,48.3,48.37,1057960.0
2017-06-12 12:10:00,48.36,48.37,48.31,48.33,1073120.0,48.36,48.37,48.31,48.33,1073120.0
2017-06-12 12:15:00,48.32,48.44,48.32,48.4,484740.0,48.32,48.44,48.32,48.4,484740.0
2017-06-12 12:20:00,48.41,48.43,48.16,48.2,781540.0,48.41,48.43,48.16,48.2,781540.0
2017-06-12 12:25:00,48.21,48.23,48.04,48.13,1105160.0,48.21,48.23,48.04,48.13,1105160.0
2017-06-12 12:30:00,48.13,48.22,48.09,48.1,876120.0,48.13,48.22,48.09,48.1,876120.0
2017-06-12 12:35:00,48.1,48.15,48.07,48.13,754800.0,48.1,48.15,48.07,48.13,754800.0
2017-06-12 12:40:00,48.13,48.15,48.05,48.08,767380.0,48.13,48.15,48.05,48.08,767380.0
2017-06-12 12:45:00,48.08,48.11,47.95,48.06,1068580.0,48.08,48.11,47.95,48.06,1068580.0
2017-06-12 12:50:00,48.07,48.1,48.03,48.03,696820.0,48.07,48.1,48.03,48.03,696820.0
2017-06-12 12:55:00,48.05,48.05,47.91,47.96,705180.0,48.05,48.05,47.91,47.96,705180.0
2017-06-12 13:00:00,47.96,48.05,47.92,48.01,783100.0,47.96,48.05,47.92,48.01,783100.0
2017-06-12 13:05:00,47.99,48.03,47.97,47.99,408300.0,47.99,48.03,47.97,47.99,408300.0
2017-06-12 13:10:00,48.0,48.18,47.98,48.17,659660.0,48.0,48.18,47.98,48.17,659660.0
2017-06-12 13:15:00,48.16,48.2,48.1,48.15,657220.0,48.16,48.2,48.1,48.15,657220.0
2017-06-12 13:20:00,48.17,48.3,48.17,48.26,1181740.0,48.17,48.3,48.17,48.26,1181740.0
2017-06-12 13:25:00,48.26,48.34,48.2,48.33,759220.0,48.26,48.34,48.2,48.33,759220.0
2017-06-12 13:30:00,48.34,48.38,48.3,48.33,801880.0,48.34,48.38,48.3,48.33,801880.0
2017-06-12 13:35:00,48.34,48.34,48.25,48.25,468480.0,48.34,48.34,48.25,48.25,468480.0
2017-06-12 13:40:00,48.25,48.29,48.15,48.16,541560.0,48.25,48.29,48.15,48.16,541560.0
2017-06-12 13:45:00,48.16,48.21,48.05,48.09,982200.0,48.16,48.21,48.05,48.09,982200.0
2017-06-12 13:50:00,48.08,48.14,48.03,48.05,396040.0,48.08,48.14,48.03,48.05,396040.0
2017-06-12 13:55:00,48.06,48.08,47.99,48.0,710080.0,48.06,48.08,47.99,48.0,710080.0
2017-06-12 14:00:00,47.99,48.08,47.99,48.07,810060.0,47.99,48.08,47.99,48.07,810060.0
2017-06-12 14:05:00,48.06,48.08,48.02,48.03,565420.0,48.06,48.08,48.02,48.03,565420.0
2017-06-12 14:10:00,48.04,48.13,48.03,48.12,972940.0,48.04,48.13,48.03,48.12,972940.0
2017-06-12 14:15:00,48.12,48.15,48.1,48.14,693940.0,48.12,48.15,48.1,48.14,693940.0
2017-06-12 14:20:00,48.14,48.16,48.1,48.14,934980.0,48.14,48.16,48.1,48.14,934980.0
2017-06-12 14:25:00,48.12,48.2,48.12,48.14,764580.0,48.12,48.2,48.12,48.14,764580.0
2017-06-12 14:30:00,48.13,48.28,48.13,48.27,993540.0,48.13,48.28,48.13,48.27,993540.0
2017-06-12 14:35:00,48.27,48.27,48.19,48.19,865220.0,48.27,48.27,48.19,48.19,865220.0
2017-06-12 14:40:00,48.19,48.45,48.18,48.42,1392640.0,48.19,48.45,48.18,48.42,1392640.0
2017-06-12 14:45:00,48.41,48.44,48.25,48.3,1332740.0,48.41,48.44,48.25,48.3,1332740.0
2017-06-12 14:50:00,48.33,48.33,48.16,48.18,878440.0,48.33,48.33,48.16,48.18,878440.0
2017-06-12 14:55:00,48.18,48.24,48.17,48.22,611020.0,48.18,48.24,48.17,48.22,611020.0
2017-06-12 15:00:00,48.21,48.22,48.13,48.18,724280.0,48.21,48.22,48.13,48.18,724280.0
2017-06-12 15:05:00,48.19,48.25,48.18,48.22,920100.0,48.19,48.25,48.18,48.22,920100.0
2017-06-12 15:10:00,48.23,48.25,48.18,48.22,986420.0,48.23,48.25,48.18,48.22,986420.0
2017-06-12 15:15:00,48.23,48.24,48.19,48.22,506440.0,48.23,48.24,48.19,48.22,506440.0
2017-06-12 15:20:00,48.22,48.25,48.18,48.19,660000.0,48.22,48.25,48.18,48.19,660000.0
2017-06-12 15:25:00,48.18,48.18,48.03,48.07,1135100.0,48.18,48.18,48.03,48.07,1135100.0
2017-06-12 15:30:00,48.09,48.11,48.05,48.05,721920.0,48.09,48.11,48.05,48.05,721920.0
2017-06-12 15:35:00,48.07,48.14,48.05,48.11,1184280.0,48.07,48.14,48.05,48.11,1184280.0
2017-06-12 15:40:00,48.11,48.12,47.96,48.01,1304820.0,48.11,48.12,47.96,48.01,1304820.0
2017-06-12 15:45:00,48.01,48.08,48.0,48.01,1308160.0,48.01,48.08,48.0,48.01,1308160.0
2017-06-12 15:50:00,48.01,48.12,48.01,48.1,2322440.0,48.01,48.12,48.01,48.1,2322440.0
2017-06-12 15:55:00,48.11,48.31,48.07,48.25,4451720.0,48.11,48.31,48.07,48.25,4451720.0
2017-06-13 09:30:00,48.9,48.96,48.77,48.88,5773440.0,48.9,48.96,48.77,48.88,5773440.0
2017-06-13 09:35:00,48.86,49.0,48.85,48.98,3125740.0,48.86,49.0,48.85,48.98,3125740.0
2017-06-13 09:40:00,49.0,49.07,48.94,49.07,2969940.0,49.0,49.07,48.94,49.07,2969940.0
2017-06-13 09:45:00,49.07,49.16,49.02,49.08,2315860.0,49.07,49.16,49.02,49.08,2315860.0
2017-06-13 09:50:00,49.08,49.14,48.94,49.05,2118540.0,49.08,49.14,48.94,49.05,2118540.0
2017-06-13 09:55:00,49.05,49.09,48.87,48.94,1743200.0,49.05,49.09,48.87,48.94,1743200.0
2017-06-13 10:00:00,48.92,49.0,48.88,48.9,1209740.0,48.92,49.0,48.88,48.9,1209740.0
2017-06-13 10:05:00,48.89,48.97,48.78,48.84,1421320.0,48.89,48.97,48.78,48.84,1421320.0
2017-06-13 10:10:00,48.84,48.86,48.73,48.82,1295780.0,48.84,48.86,48.73,48.82,1295780.0
2017-06-13 10:15:00,48.82,48.91,48.77,48.78,1128740.0,48.82,48.91,48.77,48.78,1128740.0
2017-06-13 10:20:00,48.78,48.92,48.76,48.83,845080.0,48.78,48.92,48.76,48.83,845080.0
2017-06-13 10:25:00,48.84,48.92,48.8,48.8,767320.0,48.84,48.92,48.8,48.8,767320.0
2017-06-13 10:30:00,48.81,48.94,48.81,48.92,1325340.0,48.81,48.94,48.81,48.92,1325340.0
2017-06-13 10:35:00,48.92,49.04,48.91,49.0,1385320.0,48.92,49.04,48.91,49.0,1385320.0
2017-06-13 10:40:00,49.0,49.01,48.87,48.89,760700.0,49.0,49.01,48.87,48.89,760700.0
2017-06-13 10:45:00,48.89,48.89,48.79,48.84,1074020.0,48.89,48.89,48.79,48.84,1074020.0
2017-06-13 10:50:00,48.85,48.87,48.68,48.68,1085380.0,48.85,48.87,48.68,48.68,1085380.0
2017-06-13 10:55:00,48.69,48.71,48.4,48.43,1754840.0,48.69,48.71,48.4,48.43,1754840.0
2017-06-13 11:00:00,48.41,48.53,48.31,48.48,1271940.0,48.41,48.53,48.31,48.48,1271940.0
2017-06-13 11:05:00,48.49,48.69,48.45,48.63,1354300.0,48.49,48.69,48.45,48.63,1354300.0
2017-06-13 11:10:00,48.62,48.69,48.61,48.68,576220.0,48.62,48.69,48.61,48.68,576220.0
2017-06-13 11:15:00,48.67,48.69,48.56,48.68,759800.0,48.67,48.69,48.56,48.68,759800.0
2017-06-13 11:20:00,48.69,48.74,48.67,48.69,725040.0,48.69,48.74,48.67,48.69,725040.0
2017-06-13 11:25:00,48.71,48.74,48.61,48.64,511380.0,48.71,48.74,48.61,48.64,511380.0
2017-06-13 11:30:00,48.64,48.68,48.56,48.6,573540.0,48.64,48.68,48.56,48.6,573540.0
2017-06-13 11:35:00,48.58,48.61,48.55,48.6,318600.0,48.58,48.61,48.55,48.6,318600.0
2017-06-13 11:40:00,48.6,48.73,48.58,48.72,603660.0,48.6,48.73,48.58,48.72,603660.0
2017-06-13 11:45:00,48.71,48.79,48.69,48.79,492880.0,48.71,48.79,48.69,48.79,492880.0
2017-06-13 11:50:00,48.78,48.8,48.74,48.79,389840.0,48.78,48.8,48.74,48.79,389840.0
2017-06-13 11:55:00,48.79,48.84,48.76,48.83,482900.0,48.79,48.84,48.76,48.83,482900.0
2017-06-13 12:00:00,48.83,48.9,48.8,48.82,904600.0,48.83,48.9,48.8,48.82,904600.0
2017-06-13 12:05:00,48.83,48.87,48.78,48.84,747420.0,48.83,48.87,48.78,48.84,747420.0
2017-06-13 12:10:00,48.84,48.89,48.84,48.86,272740.0,48.84,48.89,48.84,48.86,272740.0
2017-06-13 12:15:00,48.86,48.88,48.8,48.81,314480.0,48.86,48.88,48.8,48.81,314480.0
2017-06-13 12:20:00,48.8,48.85,48.75,48.76,490440.0,48.8,48.85,48.75,48.76,490440.0
2017-06-13 12:25:00,48.75,48.82,48.75,48.79,345560.0,48.75,48.82,48.75,48.79,345560.0
2017-06-13 12:30:00,48.79,48.82,48.76,48.76,261540.0,48.79,48.82,48.76,48.76,261540.0
2017-06-13 12:35:00,48.76,48.88,48.71,48.86,432880.0,48.76,48.88,48.71,48.86,432880.0
2017-06-13 12:40:00,48.87,48.93,48.86,48.9,569860.0,48.87,48.93,48.86,48.9,569860.0
2017-06-13 12:45:00,48.9,48.93,48.88,48.91,224360.0,48.9,48.93,48.88,48.91,224360.0
2017-06-13 12:50:00,48.92,48.92,48.84,48.84,260280.0,48.92,48.92,48.84,48.84,260280.0
2017-06-13 12:55:00,48.86,48.88,48.83,48.86,200680.0,48.86,48.88,48.83,48.86,200680.0
2017-06-13 13:00:00,48.87,48.87,48.81,48.82,172300.0,48.87,48.87,48.81,48.82,172300.0
2017-06-13 13:05:00,48.81,48.84,48.78,48.78,217220.0,48.81,48.84,48.78,48.78,217220.0
2017-06-13 13:10:00,48.77,48.83,48.76,48.82,430000.0,48.77,48.83,48.76,48.82,430000.0
2017-06-13 13:15:00,48.82,48.86,48.79,48.85,234980.0,48.82,48.86,48.79,48.85,234980.0
2017-06-13 13:20:00,48.84,48.87,48.82,48.85,263400.0,48.84,48.87,48.82,48.85,263400.0
2017-06-13 13:25:00,48.87,48.89,48.84,48.87,203200.0,48.87,48.89,48.84,48.87,203200.0
2017-06-13 13:30:00,48.87,48.89,48.86,48.87,155000.0,48.87,48.89,48.86,48.87,155000.0
2017-06-13 13:35:00,48.87,48.91,48.85,48.9,236900.0,48.87,48.91,48.85,48.9,236900.0
2017-06-13 13:40:00,48.89,48.89,48.8,48.81,176440.0,48.89,48.89,48.8,48.81,176440.0
2017-06-13 13:45:00,48.82,48.84,48.7,48.74,572400.0,48.82,48.84,48.7,48.74,572400.0
2017-06-13 13:50:00,48.75,48.82,48.72,48.76,350840.0,48.75,48.82,48.72,48.76,350840.0
2017-06-13 13:55:00,48.77,48.78,48.7,48.76,324660.0,48.77,48.78,48.7,48.76,324660.0
2017-06-13 14:00:00,48.76,48.81,48.75,48.79,363480.0,48.76,48.81,48.75,48.79,363480.0
2017-06-13 14:05:00,48.78,48.85,48.77,48.84,312020.0,48.78,48.85,48.77,48.84,312020.0
2017-06-13 14:10:00,48.83,48.85,48.8,48.85,301480.0,48.83,48.85,48.8,48.85,301480.0
2017-06-13 14:15:00,48.86,48.86,48.8,48.82,301880.0,48.86,48.86,48.8,48.82,301880.0
2017-06-13 14:20:00,48.82,48.84,48.75,48.77,215540.0,48.82,48.84,48.75,48.77,215540.0
2017-06-13 14:25:00,48.76,48.8,48.75,48.78,134140.0,48.76,48.8,48.75,48.78,134140.0
2017-06-13 14:30:00,48.77,48.83,48.76,48.81,206000.0,48.77,48.83,48.76,48.81,206000.0
2017-06-13 14:35:00,48.81,48.86,48.8,48.84,349320.0,48.81,48.86,48.8,48.84,349320.0
2017-06-13 14:40:00,48.85,48.88,48.84,48.84,364000.0,48.85,48.88,48.84,48.84,364000.0
2017-06-13 14:45:00,48.85,48.86,48.81,48.83,127120.0,48.85,48.86,48.81,48.83,127120.0
2017-06-13 14:50:00,48.84,48.87,48.83,48.84,160500.0,48.84,48.87,48.83,48.84,160500.0
2017-06-13 14:55:00,48.85,48.87,48.82,48.85,164160.0,48.85,48.87,48.82,48.85,164160.0
2017-06-13 15:00:00,48.85,48.89,48.84,48.88,190100.0,48.85,48.89,48.84,48.88,190100.0
2017-06-13 15:05:00,48.89,48.91,48.83,48.9,428460.0,48.89,48.91,48.83,48.9,428460.0
2017-06-13 15:10:00,48.9,48.91,48.86,48.9,251180.0,48.9,48.91,48.86,48.9,251180.0
2017-06-13 15:15:00,48.91,48.96,48.9,48.95,701660.0,48.91,48.96,48.9,48.95,701660.0
2017-06-13 15:20:00,48.96,49.04,48.95,49.03,727800.0,48.96,49.04,48.95,49.03,727800.0
2017-06-13 15:25:00,49.04,49.14,49.02,49.14,981580.0,49.04,49.14,49.02,49.14,981580.0
2017-06-13 15:30:00,49.13,49.15,49.04,49.14,923220.0,49.13,49.15,49.04,49.14,923220.0
2017-06-13 15:35:00,49.15,49.23,49.14,49.15,1168340.0,49.15,49.23,49.14,49.15,1168340.0
2017-06-13 15:40:00,49.15,49.16,49.07,49.13,959080.0,49.15,49.16,49.07,49.13,959080.0
2017-06-13 15:45:00,49.13,49.14,49.1,49.13,899020.0,49.13,49.14,49.1,49.13,899020.0
2017-06-13 15:50:00,49.13,49.13,48.99,49.01,1590540.0,49.13,49.13,48.99,49.01,1590540.0
2017-06-13 15:55:00,49.01,49.05,48.97,49.04,2135240.0,49.01,49.05,48.97,49.04,2135240.0
2017-06-14 09:30:00,49.43,49.45,49.16,49.17,3715860.0,49.43,49.45,49.16,49.17,3715860.0
2017-06-14 09:35:00,49.17,49.3,49.15,49.16,1366560.0,49.17,49.3,49.15,49.16,1366560.0
2017-06-14 09:40:00,49.16,49.17,49.06,49.11,1166400.0,49.16,49.17,49.06,49.11,1166400.0
2017-06-14 09:45:00,49.13,49.4,49.1,49.31,1297680.0,49.13,49.4,49.1,49.31,1297680.0
2017-06-14 09:50:00,49.31,49.39,49.27,49.37,770640.0,49.31,49.39,49.27,49.37,770640.0
2017-06-14 09:55:00,49.36,49.52,49.36,49.45,1457760.0,49.36,49.52,49.36,49.45,1457760.0
2017-06-14 10:00:00,49.44,49.48,49.36,49.43,838240.0,49.44,49.48,49.36,49.43,838240.0
2017-06-14 10:05:00,49.43,49.45,49.38,49.43,511760.0,49.43,49.45,49.38,49.43,511760.0
2017-06-14 10:10:00,49.43,49.45,49.29,49.3,681120.0,49.43,49.45,49.29,49.3,681120.0
2017-06-14 10:15:00,49.31,49.35,49.18,49.34,1074340.0,49.31,49.35,49.18,49.34,1074340.0
2017-06-14 10:20:00,49.32,49.42,49.28,49.35,814440.0,49.32,49.42,49.28,49.35,814440.0
2017-06-14 10:25:00,49.37,49.42,49.31,49.31,806440.0,49.37,49.42,49.31,49.31,806440.0
2017-06-14 10:30:00,49.31,49.43,49.3,49.3,472140.0,49.31,49.43,49.3,49.3,472140.0
2017-06-14 10:35:00,49.31,49.4,49.27,49.4,445900.0,49.31,49.4,49.27,49.4,445900.0
2017-06-14 10:40:00,49.39,49.4,49.34,49.38,264860.0,49.39,49.4,49.34,49.38,264860.0
2017-06-14 10:45:00,49.4,49.4,49.31,49.36,474220.0,49.4,49.4,49.31,49.36,474220.0
2017-06-14 10:50:00,49.37,49.42,49.36,49.36,565000.0,49.37,49.42,49.36,49.36,565000.0
2017-06-14 10:55:00,49.35,49.37,49.23,49.32,539960.0,49.35,49.37,49.23,49.32,539960.0
2017-06-14 11:00:00,49.33,49.34,49.26,49.28,308920.0,49.33,49.34,49.26,49.28,308920.0
2017-06-14 11:05:00,49.27,49.3,49.25,49.27,321140.0,49.27,49.3,49.25,49.27,321140.0
2017-06-14 11:10:00,49.27,49.28,49.17,49.17,624460.0,49.27,49.28,49.17,49.17,624460.0
2017-06-14 11:15:00,49.18,49.3,49.16,49.27,637000.0,49.18,49.3,49.16,49.27,637000.0
2017-06-14 11:20:00,49.28,49.3,49.26,49.28,291260.0,49.28,49.3,49.26,49.28,291260.0
2017-06-14 11:25:00,49.27,49.29,49.23,49.25,339740.0,49.27,49.29,49.23,49.25,339740.0
2017-06-14 11:30:00,49.25,49.26,49.22,49.24,263520.0,49.25,49.26,49.22,49.24,263520.0
2017-06-14 11:35:00,49.24,49.27,49.22,49.24,237500.0,49.24,49.27,49.22,49.24,237500.0
2017-06-14 11:40:00,49.23,49.26,49.23,49.24,197500.0,49.23,49.26,49.23,49.24,197500.0
2017-06-14 11:45:00,49.24,49.29,49.22,49.29,285680.0,49.24,49.29,49.22,49.29,285680.0
2017-06-14 11:50:00,49.28,49.29,49.26,49.28,314480.0,49.28,49.29,49.26,49.28,314480.0
2017-06-14 11:55:00,49.29,49.3,49.27,49.29,211120.0,49.29,49.3,49.27,49.29,211120.0
2017-06-14 12:00:00,49.28,49.31,49.28,49.31,408540.0,49.28,49.31,49.28,49.31,408540.0
2017-06-14 12:05:00,49.31,49.32,49.28,49.28,443360.0,49.31,49.32,49.28,49.28,443360.0
2017-06-14 12:10:00,49.3,49.3,49.2,49.24,275300.0,49.3,49.3,49.2,49.24,275300.0
2017-06-14 12:15:00,49.23,49.23,49.13,49.16,424560.0,49.23,49.23,49.13,49.16,424560.0
2017-06-14 12:20:00,49.16,49.2,49.15,49.18,207200.0,49.16,49.2,49.15,49.18,207200.0
2017-06-14 12:25:00,49.18,49.25,49.16,49.21,139580.0,49.18,49.25,49.16,49.21,139580.0
2017-06-14 12:30:00,49.22,49.25,49.15,49.22,310880.0,49.22,49.25,49.15,49.22,310880.0
2017-06-14 12:35:00,49.23,49.23,49.2,49.22,261240.0,49.23,49.23,49.2,49.22,261240.0
2017-06-14 12:40:00,49.22,49.28,49.22,49.27,352180.0,49.22,49.28,49.22,49.27,352180.0
2017-06-14 12:45:00,49.26,49.28,49.24,49.27,137240.0,49.26,49.28,49.24,49.27,137240.0
2017-06-14 12:50:00,49.28,49.3,49.21,49.22,213480.0,49.28,49.3,49.21,49.22,213480.0
2017-06-14 12:55:00,49.22,49.25,49.19,49.19,301740.0,49.22,49.25,49.19,49.19,301740.0
2017-06-14 13:00:00,49.2,49.28,49.19,49.27,198240.0,49.2,49.28,49.19,49.27,198240.0
2017-06-14 13:05:00,49.28,49.28,49.25,49.26,142000.0,49.28,49.28,49.25,49.26,142000.0
2017-06-14 13:10:00,49.26,49.29,49.26,49.27,153660.0,49.26,49.29,49.26,49.27,153660.0
2017-06-14 13:15:00,49.29,49.29,49.23,49.25,210400.0,49.29,49.29,49.23,49.25,210400.0
2017-06-14 13:20:00,49.26,49.28,49.23,49.27,129720.0,49.26,49.28,49.23,49.27,129720.0
2017-06-14 13:25:00,49.26,49.26,49.23,49.24,84040.0,49.26,49.26,49.23,49.24,84040.0
2017-06-14 13:30:00,49.24,49.25,49.2,49.21,136140.0,49.24,49.25,49.2,49.21,136140.0
2017-06-14 13:35:00,49.2,49.23,49.16,49.23,191920.0,49.2,49.23,49.16,49.23,191920.0
2017-06-14 13:40:00,49.23,49.26,49.22,49.22,128820.0,49.23,49.26,49.22,49.22,128820.0
2017-06-14 13:45:00,49.21,49.23,49.21,49.21,99280.0,49.21,49.23,49.21,49.21,99280.0
2017-06-14 13:50:00,49.23,49.24,49.21,49.22,135640.0,49.23,49.24,49.21,49.22,135640.0
2017-06-14 13:55:00,49.22,49.23,49.16,49.16,270940.0,49.22,49.23,49.16,49.16,270940.0
2017-06-14 14:00:00,49.18,49.29,49.07,49.28,679940.0,49.18,49.29,49.07,49.28,679940.0
2017-06-14 14:05:00,49.28,49.35,49.26,49.28,1154520.0,49.28,49.35,49.26,49.28,1154520.0
2017-06-14 14:10:00,49.27,49.32,49.18,49.19,813000.0,49.27,49.32,49.18,49.19,813000.0
2017-06-14 14:15:00,49.2,49.2,49.0,49.07,971640.0,49.2,49.2,49.0,49.07,971640.0
2017-06-14 14:20:00,49.07,49.15,49.02,49.13,711480.0,49.07,49.15,49.02,49.13,711480.0
2017-06-14 14:25:00,49.12,49.15,49.08,49.1,406160.0,49.12,49.15,49.08,49.1,406160.0
2017-06-14 14:30:00,49.1,49.1,48.98,49.07,1091480.0,49.1,49.1,48.98,49.07,1091480.0
2017-06-14 14:35:00,49.1,49.1,48.87,48.98,1082020.0,49.1,49.1,48.87,48.98,1082020.0
2017-06-14 14:40:00,48.97,49.0,48.7,48.71,1646580.0,48.97,49.0,48.7,48.71,1646580.0
2017-06-14 14:45:00,48.71,48.75,48.54,48.63,2074540.0,48.71,48.75,48.54,48.63,2074540.0
2017-06-14 14:50:00,48.64,48.84,48.61,48.78,1278320.0,48.64,48.84,48.61,48.78,1278320.0
2017-06-14 14:55:00,48.8,48.82,48.68,48.68,784760.0,48.8,48.82,48.68,48.68,784760.0
2017-06-14 15:00:00,48.68,48.73,48.61,48.68,858240.0,48.68,48.73,48.61,48.68,858240.0
2017-06-14 15:05:00,48.69,48.73,48.56,48.56,901100.0,48.69,48.73,48.56,48.56,901100.0
2017-06-14 15:10:00,48.58,48.58,48.34,48.36,2249340.0,48.58,48.58,48.34,48.36,2249340.0
2017-06-14 15:15:00,48.37,48.52,48.37,48.46,1072260.0,48.37,48.52,48.37,48.46,1072260.0
2017-06-14 15:20:00,48.45,48.61,48.4,48.58,1400380.0,48.45,48.61,48.4,48.58,1400380.0
2017-06-14 15:25:00,48.59,48.67,48.51,48.63,986400.0,48.59,48.67,48.51,48.63,986400.0
2017-06-14 15:30:00,48.63,48.68,48.54,48.67,846840.0,48.63,48.68,48.54,48.67,846840.0
2017-06-14 15:35:00,48.68,48.73,48.62,48.71,979040.0,48.68,48.73,48.62,48.71,979040.0
2017-06-14 15:40:00,48.71,48.82,48.66,48.78,1100360.0,48.71,48.82,48.66,48.78,1100360.0
2017-06-14 15:45:00,48.77,48.86,48.7,48.85,1101740.0,48.77,48.86,48.7,48.85,1101740.0
2017-06-14 15:50:00,48.86,48.9,48.8,48.89,1571380.0,48.86,48.9,48.8,48.89,1571380.0
2017-06-14 15:55:00,48.89,48.89,48.73,48.81,2863560.0,48.89,48.89,48.73,48.81,2863560.0
2017-06-15 09:30:00,47.77,48.19,47.75,48.11,4739480.0,47.77,48.19,47.75,48.11,4739480.0
2017-06-15 09:35:00,48.11,48.25,48.08,48.16,1894240.0,48.11,48.25,48.08,48.16,1894240.0
2017-06-15 09:40:00,48.16,48.18,47.83,47.88,2295500.0,48.16,48.18,47.83,47.88,2295500.0
2017-06-15 09:45:00,47.86,47.9,47.68,47.87,3123580.0,47.86,47.9,47.68,47.87,3123580.0
2017-06-15 09:50:00,47.88,48.05,47.87,47.99,2467800.0,47.88,48.05,47.87,47.99,2467800.0
2017-06-15 09:55:00,48.0,48.07,47.88,47.96,1622360.0,48.0,48.07,47.88,47.96,1622360.0
2017-06-15 10:00:00,47.98,48.04,47.93,47.93,1516980.0,47.98,48.04,47.93,47.93,1516980.0
2017-06-15 10:05:00,47.92,47.94,47.79,47.82,1150520.0,47.92,47.94,47.79,47.82,1150520.0
2017-06-15 10:10:00,47.84,47.85,47.71,47.83,1394580.0,47.84,47.85,47.71,47.83,1394580.0
2017-06-15 10:15:00,47.84,47.85,47.69,47.72,1745300.0,47.84,47.85,47.69,47.72,1745300.0
2017-06-15 10:20:00,47.7,47.75,47.64,47.65,1873800.0,47.7,47.75,47.64,47.65,1873800.0
2017-06-15 10:25:00,47.65,47.71,47.6,47.66,1636080.0,47.65,47.71,47.6,47.66,1636080.0
2017-06-15 10:30:00,47.66,47.68,47.57,47.63,1843820.0,47.66,47.68,47.57,47.63,1843820.0
2017-06-15 10:35:00,47.61,47.72,47.54,47.67,1673100.0,47.61,47.72,47.54,47.67,1673100.0
2017-06-15 10:40:00,47.66,47.73,47.65,47.72,1326460.0,47.66,47.73,47.65,47.72,1326460.0
2017-06-15 10:45:00,47.7,47.82,47.68,47.8,1469620.0,47.7,47.82,47.68,47.8,1469620.0
2017-06-15 10:50:00,47.8,47.83,47.67,47.76,1171740.0,47.8,47.83,47.67,47.76,1171740.0
2017-06-15 10:55:00,47.77,47.95,47.76,47.92,1863660.0,47.77,47.95,47.76,47.92,1863660.0
2017-06-15 11:00:00,47.93,48.02,47.9,47.94,1478200.0,47.93,48.02,47.9,47.94,1478200.0
2017-06-15 11:05:00,47.94,47.97,47.84,47.85,844140.0,47.94,47.97,47.84,47.85,844140.0
2017-06-15 11:10:00,47.87,48.0,47.85,47.92,985040.0,47.87,48.0,47.85,47.92,985040.0
2017-06-15 11:15:00,47.92,48.02,47.9,48.0,957060.0,47.92,48.02,47.9,48.0,957060.0
2017-06-15 11:20:00,47.99,48.04,47.92,47.94,965700.0,47.99,48.04,47.92,47.94,965700.0
2017-06-15 11:25:00,47.93,48.05,47.9,48.04,1023280.0,47.93,48.05,47.9,48.04,1023280.0
2017-06-15 11:30:00,48.03,48.1,47.99,48.02,1331000.0,48.03,48.1,47.99,48.02,1331000.0
2017-06-15 11:35:00,48.03,48.03,47.91,47.91,1137080.0,48.03,48.03,47.91,47.91,1137080.0
2017-06-15 11:40:00,47.91,47.99,47.88,47.99,720180.0,47.91,47.99,47.88,47.99,720180.0
2017-06-15 11:45:00,47.99,47.99,47.88,47.9,543680.0,47.99,47.99,47.88,47.9,543680.0
2017-06-15 11:50:00,47.9,47.9,47.8,47.85,690560.0,47.9,47.9,47.8,47.85,690560.0
2017-06-15 11:55:00,47.84,47.9,47.79,47.79,587300.0,47.84,47.9,47.79,47.79,587300.0
2017-06-15 12:00:00,47.8,47.84,47.75,47.82,940800.0,47.8,47.84,47.75,47.82,940800.0
2017-06-15 12:05:00,47.83,47.9,47.82,47.87,417040.0,47.83,47.9,47.82,47.87,417040.0
2017-06-15 12:10:00,47.88,47.9,47.84,47.86,406100.0,47.88,47.9,47.84,47.86,406100.0
2017-06-15 12:15:00,47.86,47.92,47.86,47.92,855620.0,47.86,47.92,47.86,47.92,855620.0
2017-06-15 12:20:00,47.91,47.92,47.84,47.86,433000.0,47.91,47.92,47.84,47.86,433000.0
2017-06-15 12:25:00,47.86,47.88,47.84,47.88,447580.0,47.86,47.88,47.84,47.88,447580.0
2017-06-15 12:30:00,47.86,47.89,47.83,47.84,367300.0,47.86,47.89,47.83,47.84,367300.0
2017-06-15 12:35:00,47.84,47.84,47.79,47.8,559440.0,47.84,47.84,47.79,47.8,559440.0
2017-06-15 12:40:00,47.8,47.87,47.79,47.84,691000.0,47.8,47.87,47.79,47.84,691000.0
2017-06-15 12:45:00,47.83,47.87,47.82,47.86,842180.0,47.83,47.87,47.82,47.86,842180.0
2017-06-15 12:50:00,47.86,47.87,47.83,47.85,525560.0,47.86,47.87,47.83,47.85,525560.0
2017-06-15 12:55:00,47.85,47.94,47.85,47.91,714920.0,47.85,47.94,47.85,47.91,714920.0
2017-06-15 13:00:00,47.91,48.02,47.9,47.96,1486900.0,47.91,48.02,47.9,47.96,1486900.0
2017-06-15 13:05:00,47.96,48.01,47.93,47.96,759340.0,47.96,48.01,47.93,47.96,759340.0
2017-06-15 13:10:00,47.96,48.08,47.96,48.05,964980.0,47.96,48.08,47.96,48.05,964980.0
2017-06-15 13:15:00,48.06,48.07,47.99,47.99,764520.0,48.06,48.07,47.99,47.99,764520.0
2017-06-15 13:20:00,47.99,48.02,47.98,48.0,311820.0,47.99,48.02,47.98,48.0,311820.0
2017-06-15 13:25:00,48.01,48.03,47.94,47.97,342500.0,48.01,48.03,47.94,47.97,342500.0
2017-06-15 13:30:00,47.96,48.04,47.96,48.03,410660.0,47.96,48.04,47.96,48.03,410660.0
2017-06-15 13:35:00,48.02,48.05,48.01,48.03,280360.0,48.02,48.05,48.01,48.03,280360.0
2017-06-15 13:40:00,48.04,48.05,47.97,48.0,329900.0,48.04,48.05,47.97,48.0,329900.0
2017-06-15 13:45:00,48.0,48.01,47.92,47.93,435360.0,48.0,48.01,47.92,47.93,435360.0
2017-06-15 13:50:00,47.94,47.96,47.9,47.94,345960.0,47.94,47.96,47.9,47.94,345960.0
2017-06-15 13:55:00,47.93,47.98,47.91,47.96,260440.0,47.93,47.98,47.91,47.96,260440.0
2017-06-15 14:00:00,47.95,47.98,47.93,47.97,276620.0,47.95,47.98,47.93,47.97,276620.0
2017-06-15 14:05:00,47.97,48.0,47.95,47.95,207380.0,47.97,48.0,47.95,47.95,207380.0
2017-06-15 14:10:00,47.97,48.04,47.96,48.04,623660.0,47.97,48.04,47.96,48.04,623660.0
2017-06-15 14:15:00,48.04,48.09,48.03,48.08,634440.0,48.04,48.09,48.03,48.08,634440.0
2017-06-15 14:20:00,48.08,48.19,48.07,48.16,1440860.0,48.08,48.19,48.07,48.16,1440860.0
2017-06-15 14:25:00,48.16,48.22,48.1,48.13,926840.0,48.16,48.22,48.1,48.13,926840.0
2017-06-15 14:30:00,48.13,48.19,48.12,48.15,336820.0,48.13,48.19,48.12,48.15,336820.0
2017-06-15 14:35:00,48.15,48.15,48.08,48.09,389400.0,48.15,48.15,48.08,48.09,389400.0
2017-06-15 14:40:00,48.08,48.14,48.08,48.13,256880.0,48.08,48.14,48.08,48.13,256880.0
2017-06-15 14:45:00,48.13,48.22,48.08,48.2,659460.0,48.13,48.22,48.08,48.2,659460.0
2017-06-15 14:50:00,48.2,48.21,48.13,48.15,336860.0,48.2,48.21,48.13,48.15,336860.0
2017-06-15 14:55:00,48.13,48.15,48.09,48.12,311060.0,48.13,48.15,48.09,48.12,311060.0
2017-06-15 15:00:00,48.13,48.17,48.06,48.15,383040.0,48.13,48.17,48.06,48.15,383040.0
2017-06-15 15:05:00,48.15,48.17,48.1,48.15,304880.0,48.15,48.17,48.1,48.15,304880.0
2017-06-15 15:10:00,48.15,48.21,48.14,48.17,506720.0,48.15,48.21,48.14,48.17,506720.0
2017-06-15 15:15:00,48.2,48.25,48.18,48.23,824200.0,48.2,48.25,48.18,48.23,824200.0
2017-06-15 15:20:00,48.22,48.29,48.22,48.26,970220.0,48.22,48.29,48.22,48.26,970220.0
2017-06-15 15:25:00,48.25,48.28,48.22,48.23,507840.0,48.25,48.28,48.22,48.23,507840.0
2017-06-15 15:30:00,48.24,48.28,48.22,48.23,923740.0,48.24,48.28,48.22,48.23,923740.0
2017-06-15 15:35:00,48.24,48.26,48.14,48.14,694260.0,48.24,48.26,48.14,48.14,694260.0
2017-06-15 15:40:00,48.14,48.2,48.09,48.11,621540.0,48.14,48.2,48.09,48.11,621540.0
2017-06-15 15:45:00,48.11,48.19,48.11,48.17,820500.0,48.11,48.19,48.11,48.17,820500.0
2017-06-15 15:50:00,48.17,48.21,48.16,48.17,1210780.0,48.17,48.21,48.16,48.17,1210780.0
2017-06-15 15:55:00,48.17,48.22,48.16,48.2,2280800.0,48.17,48.22,48.16,48.2,2280800.0
2017-06-16 09:30:00,49.76,49.8,49.1,49.64,27895040.0,49.76,49.8,49.1,49.64,27895040.0
2017-06-16 09:35:00,49.65,49.8,49.45,49.68,7914600.0,49.65,49.8,49.45,49.68,7914600.0
2017-06-16 09:40:00,49.67,49.69,49.26,49.36,4472760.0,49.67,49.69,49.26,49.36,4472760.0
2017-06-16 09:45:00,49.32,49.54,49.25,49.44,3637540.0,49.32,49.54,49.25,49.44,3637540.0
2017-06-16 09:50:00,49.41,49.75,49.41,49.71,4082860.0,49.41,49.75,49.41,49.71,4082860.0
2017-06-16 09:55:00,49.69,49.91,49.66,49.87,5260520.0,49.69,49.91,49.66,49.87,5260520.0
2017-06-16 10:00:00,49.88,49.93,49.69,49.89,3944520.0,49.88,49.93,49.69,49.89,3944520.0
2017-06-16 10:05:00,49.91,49.97,49.84,49.94,4388960.0,49.91,49.97,49.84,49.94,4388960.0
2017-06-16 10:10:00,49.95,49.98,49.72,49.73,3328180.0,49.95,49.98,49.72,49.73,3328180.0
2017-06-16 10:15:00,49.73,49.86,49.73,49.77,1740300.0,49.73,49.86,49.73,49.77,1740300.0
2017-06-16 10:20:00,49.77,49.84,49.65,49.73,2067840.0,49.77,49.84,49.65,49.73,2067840.0
2017-06-16 10:25:00,49.72,49.75,49.53,49.65,2137520.0,49.72,49.75,49.53,49.65,2137520.0
2017-06-16 10:30:00,49.65,49.74,49.59,49.73,1547280.0,49.65,49.74,49.59,49.73,1547280.0
2017-06-16 10:35:00,49.72,49.84,49.69,49.77,1740080.0,49.72,49.84,49.69,49.77,1740080.0
2017-06-16 10:40:00,49.76,49.9,49.71,49.9,1701360.0,49.76,49.9,49.71,49.9,1701360.0
2017-06-16 10:45:00,49.89,49.9,49.82,49.83,1319160.0,49.89,49.9,49.82,49.83,1319160.0
2017-06-16 10:50:00,49.84,49.91,49.67,49.69,1484900.0,49.84,49.91,49.67,49.69,1484900.0
2017-06-16 10:55:00,49.7,49.8,49.66,49.75,1185780.0,49.7,49.8,49.66,49.75,1185780.0
2017-06-16 11:00:00,49.74,49.78,49.61,49.7,1827980.0,49.74,49.78,49.61,49.7,1827980.0
2017-06-16 11:05:00,49.69,49.71,49.52,49.53,1390460.0,49.69,49.71,49.52,49.53,1390460.0
2017-06-16 11:10:00,49.52,49.56,49.31,49.51,3181320.0,49.52,49.56,49.31,49.51,3181320.0
2017-06-16 11:15:00,49.5,49.6,49.38,49.6,1645220.0,49.5,49.6,49.38,49.6,1645220.0
2017-06-16 11:20:00,49.57,49.65,49.57,49.64,1572900.0,49.57,49.65,49.57,49.64,1572900.0
2017-06-16 11:25:00,49.64,49.73,49.64,49.7,1268920.0,49.64,49.73,49.64,49.7,1268920.0
2017-06-16 11:30:00,49.71,49.79,49.68,49.76,1537700.0,49.71,49.79,49.68,49.76,1537700.0
2017-06-16 11:35:00,49.75,49.76,49.67,49.73,670000.0,49.75,49.76,49.67,49.73,670000.0
2017-06-16 11:40:00,49.73,49.73,49.66,49.66,821700.0,49.73,49.73,49.66,49.66,821700.0
2017-06-16 11:45:00,49.66,49.68,49.58,49.58,601300.0,49.66,49.68,49.58,49.58,601300.0
2017-06-16 11:50:00,49.59,49.62,49.53,49.6,1083380.0,49.59,49.62,49.53,49.6,1083380.0
2017-06-16 11:55:00,49.6,49.68,49.6,49.64,658960.0,49.6,49.68,49.6,49.64,658960.0
2017-06-16 12:00:00,49.65,49.72,49.65,49.67,973220.0,49.65,49.72,49.65,49.67,973220.0
2017-06-16 12:05:00,49.67,49.7,49.64,49.65,488920.0,49.67,49.7,49.64,49.65,488920.0
2017-06-16 12:10:00,49.65,49.67,49.61,49.62,435860.0,49.65,49.67,49.61,49.62,435860.0
2017-06-16 12:15:00,49.62,49.65,49.6,49.64,390600.0,49.62,49.65,49.6,49.64,390600.0
2017-06-16 12:20:00,49.64,49.66,49.6,49.65,433080.0,49.64,49.66,49.6,49.65,433080.0
2017-06-16 12:25:00,49.65,49.71,49.61,49.71,478420.0,49.65,49.71,49.61,49.71,478420.0
2017-06-16 12:30:00,49.72,49.74,49.69,49.73,506740.0,49.72,49.74,49.69,49.73,506740.0
2017-06-16 12:35:00,49.74,49.75,49.71,49.71,701000.0,49.74,49.75,49.71,49.71,701000.0
2017-06-16 12:40:00,49.71,49.71,49.66,49.67,365840.0,49.71,49.71,49.66,49.67,365840.0
2017-06-16 12:45:00,49.66,49.66,49.55,49.57,1045440.0,49.66,49.66,49.55,49.57,1045440.0
2017-06-16 12:50:00,49.57,49.59,49.54,49.59,434440.0,49.57,49.59,49.54,49.59,434440.0
2017-06-16 12:55:00,49.59,49.59,49.5,49.54,538960.0,49.59,49.59,49.5,49.54,538960.0
2017-06-16 13:00:00,49.54,49.63,49.54,49.63,541680.0,49.54,49.63,49.54,49.63,541680.0
2017-06-16 13:05:00,49.62,49.65,49.6,49.63,309920.0,49.62,49.65,49.6,49.63,309920.0
2017-06-16 13:10:00,49.63,49.64,49.56,49.57,489180.0,49.63,49.64,49.56,49.57,489180.0
2017-06-16 13:15:00,49.58,49.59,49.5,49.55,579840.0,49.58,49.59,49.5,49.55,579840.0
2017-06-16 13:20:00,49.54,49.6,49.54,49.58,635640.0,49.54,49.6,49.54,49.58,635640.0
2017-06-16 13:25:00,49.58,49.68,49.58,49.68,975220.0,49.58,49.68,49.58,49.68,975220.0
2017-06-16 13:30:00,49.66,49.66,49.59,49.64,429080.0,49.66,49.66,49.59,49.64,429080.0
2017-06-16 13:35:00,49.65,49.66,49.63,49.64,298420.0,49.65,49.66,49.63,49.64,298420.0
2017-06-16 13:40:00,49.64,49.69,49.63,49.68,353340.0,49.64,49.69,49.63,49.68,353340.0
2017-06-16 13:45:00,49.68,49.71,49.66,49.67,747420.0,49.68,49.71,49.66,49.67,747420.0
2017-06-16 13:50:00,49.67,49.68,49.64,49.66,480100.0,49.67,49.68,49.64,49.66,480100.0
2017-06-16 13:55:00,49.66,49.74,49.65,49.73,775100.0,49.66,49.74,49.65,49.73,775100.0
2017-06-16 14:00:00,49.73,49.76,49.71,49.75,830420.0,49.73,49.76,49.71,49.75,830420.0
2017-06-16 14:05:00,49.75,49.79,49.71,49.76,881980.0,49.75,49.79,49.71,49.76,881980.0
2017-06-16 14:10:00,49.76,49.82,49.75,49.81,957940.0,49.76,49.82,49.75,49.81,957940.0
2017-06-16 14:15:00,49.81,49.83,49.81,49.81,787920.0,49.81,49.83,49.81,49.81,787920.0
2017-06-16 14:20:00,49.83,49.89,49.82,49.89,986820.0,49.83,49.89,49.82,49.89,986820.0
2017-06-16 14:25:00,49.89,49.91,49.86,49.89,1022320.0,49.89,49.91,49.86,49.89,1022320.0
2017-06-16 14:30:00,49.89,49.95,49.88,49.94,1488360.0,49.89,49.95,49.88,49.94,1488360.0
2017-06-16 14:35:00,49.94,49.95,49.86,49.89,1135400.0,49.94,49.95,49.86,49.89,1135400.0
2017-06-16 14:40:00,49.89,49.96,49.89,49.95,1685240.0,49.89,49.96,49.89,49.95,1685240.0
2017-06-16 14:45:00,49.94,49.96,49.91,49.92,969840.0,49.94,49.96,49.91,49.92,969840.0
2017-06-16 14:50:00,49.92,49.99,49.92,49.97,1518380.0,49.92,49.99,49.92,49.97,1518380.0
2017-06-16 14:55:00,49.97,49.97,49.79,49.8,1229220.0,49.97,49.97,49.79,49.8,1229220.0
2017-06-16 15:00:00,49.8,49.81,49.75,49.8,2218200.0,49.8,49.81,49.75,49.8,2218200.0
2017-06-16 15:05:00,49.79,49.81,49.73,49.75,2081200.0,49.79,49.81,49.73,49.75,2081200.0
2017-06-16 15:10:00,49.75,49.76,49.62,49.69,2436960.0,49.75,49.76,49.62,49.69,2436960.0
2017-06-16 15:15:00,49.69,49.72,49.59,49.72,2140780.0,49.69,49.72,49.59,49.72,2140780.0
2017-06-16 15:20:00,49.71,49.72,49.48,49.6,3864100.0,49.71,49.72,49.48,49.6,3864100.0
2017-06-16 15:25:00,49.6,49.6,49.42,49.43,2089120.0,49.6,49.6,49.42,49.43,2089120.0
2017-06-16 15:30:00,49.43,49.44,49.3,49.37,3166880.0,49.43,49.44,49.3,49.37,3166880.0
2017-06-16 15:35:00,49.39,49.4,49.32,49.34,2117360.0,49.39,49.4,49.32,49.34,2117360.0
2017-06-16 15:40:00,49.33,49.42,49.26,49.4,3503900.0,49.33,49.42,49.26,49.4,3503900.0
2017-06-16 15:45:00,49.41,49.48,49.25,49.35,2579140.0,49.41,49.48,49.25,49.35,2579140.0
2017-06-16 15:50:00,49.37,49.47,49.33,49.41,2227020.0,49.37,49.47,49.33,49.41,2227020.0
2017-06-16 15:55:00,49.42,49.45,49.33,49.39,4351180.0,49.42,49.45,49.33,49.39,4351180.0
2017-06-19 09:30:00,50.85,50.85,49.85,49.88,7109680.0,50.85,50.85,49.85,49.88,7109680.0
2017-06-19 09:35:00,49.89,50.13,49.86,50.09,2559380.0,49.89,50.13,49.86,50.09,2559380.0
2017-06-19 09:40:00,50.1,50.15,50.02,50.04,2157960.0,50.1,50.15,50.02,50.04,2157960.0
2017-06-19 09:45:00,50.06,50.17,49.92,49.98,1911500.0,50.06,50.17,49.92,49.98,1911500.0
2017-06-19 09:50:00,50.0,50.06,49.94,49.95,1424420.0,50.0,50.06,49.94,49.95,1424420.0
2017-06-19 09:55:00,49.96,50.02,49.93,49.96,1577100.0,49.96,50.02,49.93,49.96,1577100.0
2017-06-19 10:00:00,49.97,50.1,49.95,50.07,1414580.0,49.97,50.1,49.95,50.07,1414580.0
2017-06-19 10:05:00,50.06,50.16,50.05,50.14,1473240.0,50.06,50.16,50.05,50.14,1473240.0
2017-06-19 10:10:00,50.14,50.18,50.06,50.11,1053340.0,50.14,50.18,50.06,50.11,1053340.0
2017-06-19 10:15:00,50.11,50.13,50.03,50.06,654560.0,50.11,50.13,50.03,50.06,654560.0
2017-06-19 10:20:00,50.04,50.05,49.99,50.0,797340.0,50.04,50.05,49.99,50.0,797340.0
2017-06-19 10:25:00,49.99,50.1,49.98,50.07,804640.0,49.99,50.1,49.98,50.07,804640.0
2017-06-19 10:30:00,50.07,50.1,49.99,50.06,723280.0,50.07,50.1,49.99,50.06,723280.0
2017-06-19 10:35:00,50.05,50.05,49.97,49.99,922560.0,50.05,50.05,49.97,49.99,922560.0
2017-06-19 10:40:00,50.0,50.09,50.0,50.08,930300.0,50.0,50.09,50.0,50.08,930300.0
2017-06-19 10:45:00,50.08,50.09,50.04,50.06,632000.0,50.08,50.09,50.04,50.06,632000.0
2017-06-19 10:50:00,50.06,50.08,50.05,50.06,491160.0,50.06,50.08,50.05,50.06,491160.0
2017-06-19 10:55:00,50.06,50.11,50.06,50.06,507540.0,50.06,50.11,50.06,50.06,507540.0
2017-06-19 11:00:00,50.06,50.06,50.0,50.02,824100.0,50.06,50.06,50.0,50.02,824100.0
2017-06-19 11:05:00,50.02,50.04,49.98,50.02,515380.0,50.02,50.04,49.98,50.02,515380.0
2017-06-19 11:10:00,50.02,50.04,50.0,50.01,590720.0,50.02,50.04,50.0,50.01,590720.0
2017-06-19 11:15:00,50.01,50.01,49.94,49.96,872740.0,50.01,50.01,49.94,49.96,872740.0
2017-06-19 11:20:00,49.97,49.99,49.95,49.95,756720.0,49.97,49.99,49.95,49.95,756720.0
2017-06-19 11:25:00,49.97,49.97,49.89,49.93,867920.0,49.97,49.97,49.89,49.93,867920.0
2017-06-19 11:30:00,49.92,49.96,49.88,49.91,583340.0,49.92,49.96,49.88,49.91,583340.0
2017-06-19 11:35:00,49.91,49.92,49.89,49.92,323240.0,49.91,49.92,49.89,49.92,323240.0
2017-06-19 11:40:00,49.92,49.98,49.9,49.9,741280.0,49.92,49.98,49.9,49.9,741280.0
2017-06-19 11:45:00,49.9,49.98,49.9,49.91,644280.0,49.9,49.98,49.9,49.91,644280.0
2017-06-19 11:50:00,49.92,49.92,49.78,49.79,1013700.0,49.92,49.92,49.78,49.79,1013700.0
2017-06-19 11:55:00,49.79,49.83,49.75,49.78,829380.0,49.79,49.83,49.75,49.78,829380.0
2017-06-19 12:00:00,49.78,49.78,49.61,49.68,1625720.0,49.78,49.78,49.61,49.68,1625720.0
2017-06-19 12:05:00,49.7,49.71,49.53,49.53,980140.0,49.7,49.71,49.53,49.53,980140.0
2017-06-19 12:10:00,49.55,49.66,49.55,49.61,842980.0,49.55,49.66,49.55,49.61,842980.0
2017-06-19 12:15:00,49.63,49.75,49.63,49.71,768800.0,49.63,49.75,49.63,49.71,768800.0
2017-06-19 12:20:00,49.7,49.74,49.66,49.7,769700.0,49.7,49.74,49.66,49.7,769700.0
2017-06-19 12:25:00,49.68,49.81,49.68,49.79,459800.0,49.68,49.81,49.68,49.79,459800.0
2017-06-19 12:30:00,49.8,49.81,49.71,49.76,751380.0,49.8,49.81,49.71,49.76,751380.0
2017-06-19 12:35:00,49.77,49.79,49.74,49.79,330000.0,49.77,49.79,49.74,49.79,330000.0
2017-06-19 12:40:00,49.78,49.84,49.77,49.78,538420.0,49.78,49.84,49.77,49.78,538420.0
2017-06-19 12:45:00,49.78,49.87,49.77,49.85,469420.0,49.78,49.87,49.77,49.85,469420.0
2017-06-19 12:50:00,49.84,49.85,49.79,49.8,308200.0,49.84,49.85,49.79,49.8,308200.0
2017-06-19 12:55:00,49.8,49.8,49.72,49.72,498940.0,49.8,49.8,49.72,49.72,498940.0
2017-06-19 13:00:00,49.73,49.77,49.7,49.77,507100.0,49.73,49.77,49.7,49.77,507100.0
2017-06-19 13:05:00,49.77,49.77,49.7,49.75,525780.0,49.77,49.77,49.7,49.75,525780.0
2017-06-19 13:10:00,49.75,49.77,49.73,49.75,277740.0,49.75,49.77,49.73,49.75,277740.0
2017-06-19 13:15:00,49.74,49.74,49.68,49.68,381940.0,49.74,49.74,49.68,49.68,381940.0
2017-06-19 13:20:00,49.68,49.72,49.67,49.72,322260.0,49.68,49.72,49.67,49.72,322260.0
2017-06-19 13:25:00,49.71,49.72,49.67,49.71,360360.0,49.71,49.72,49.67,49.71,360360.0
2017-06-19 13:30:00,49.71,49.82,49.7,49.75,762320.0,49.71,49.82,49.7,49.75,762320.0
2017-06-19 13:35:00,49.75,49.84,49.75,49.82,439140.0,49.75,49.84,49.75,49.82,439140.0
2017-06-19 13:40:00,49.82,49.83,49.78,49.83,488300.0,49.82,49.83,49.78,49.83,488300.0
2017-06-19 13:45:00,49.83,49.86,49.78,49.82,525440.0,49.83,49.86,49.78,49.82,525440.0
2017-06-19 13:50:00,49.81,49.82,49.77,49.77,236760.0,49.81,49.82,49.77,49.77,236760.0
2017-06-19 13:55:00,49.77,49.77,49.73,49.76,355520.0,49.77,49.77,49.73,49.76,355520.0
2017-06-19 14:00:00,49.76,49.8,49.76,49.78,239220.0,49.76,49.8,49.76,49.78,239220.0
2017-06-19 14:05:00,49.78,49.78,49.7,49.71,337380.0,49.78,49.78,49.7,49.71,337380.0
2017-06-19 14:10:00,49.71,49.76,49.71,49.71,273920.0,49.71,49.76,49.71,49.71,273920.0
2017-06-19 14:15:00,49.71,49.75,49.68,49.7,440380.0,49.71,49.75,49.68,49.7,440380.0
2017-06-19 14:20:00,49.7,49.72,49.63,49.64,376460.0,49.7,49.72,49.63,49.64,376460.0
2017-06-19 14:25:00,49.64,49.68,49.64,49.66,255340.0,49.64,49.68,49.64,49.66,255340.0
2017-06-19 14:30:00,49.67,49.67,49.57,49.6,661300.0,49.67,49.67,49.57,49.6,661300.0
2017-06-19 14:35:00,49.6,49.67,49.6,49.66,391880.0,49.6,49.67,49.6,49.66,391880.0
2017-06-19 14:40:00,49.66,49.67,49.58,49.61,512860.0,49.66,49.67,49.58,49.61,512860.0
2017-06-19 14:45:00,49.62,49.62,49.51,49.57,950400.0,49.62,49.62,49.51,49.57,950400.0
2017-06-19 14:50:00,49.56,49.61,49.54,49.59,640240.0,49.56,49.61,49.54,49.59,640240.0
2017-06-19 14:55:00,49.58,49.58,49.51,49.55,612440.0,49.58,49.58,49.51,49.55,612440.0
2017-06-19 15:00:00,49.55,49.57,49.51,49.51,516720.0,49.55,49.57,49.51,49.51,516720.0
2017-06-19 15:05:00,49.51,49.55,49.49,49.52,965540.0,49.51,49.55,49.49,49.52,965540.0
2017-06-19 15:10:00,49.52,49.57,49.51,49.54,546260.0,49.52,49.57,49.51,49.54,546260.0
2017-06-19 15:15:00,49.55,49.6,49.52,49.57,771900.0,49.55,49.6,49.52,49.57,771900.0
2017-06-19 15:20:00,49.58,49.59,49.5,49.52,756760.0,49.58,49.59,49.5,49.52,756760.0
2017-06-19 15:25:00,49.53,49.56,49.52,49.55,508400.0,49.53,49.56,49.52,49.55,508400.0
2017-06-19 15:30:00,49.55,49.56,49.52,49.55,458860.0,49.55,49.56,49.52,49.55,458860.0
2017-06-19 15:35:00,49.56,49.67,49.55,49.67,994660.0,49.56,49.67,49.55,49.67,994660.0
2017-06-19 15:40:00,49.68,49.81,49.67,49.8,1523740.0,49.68,49.81,49.67,49.8,1523740.0
2017-06-19 15:45:00,49.81,49.81,49.68,49.74,1108020.0,49.81,49.81,49.68,49.74,1108020.0
2017-06-19 15:50:00,49.74,49.8,49.73,49.78,1397620.0,49.74,49.8,49.73,49.78,1397620.0
2017-06-19 15:55:00,49.78,49.79,49.69,49.76,2730700.0,49.78,49.79,49.69,49.76,2730700.0
2017-06-20 09:30:00,49.9,49.91,49.6,49.77,3191540.0,49.9,49.91,49.6,49.77,3191540.0
2017-06-20 09:35:00,49.75,49.82,49.65,49.8,1131680.0,49.75,49.82,49.65,49.8,1131680.0
2017-06-20 09:40:00,49.8,49.9,49.75,49.82,1457800.0,49.8,49.9,49.75,49.82,1457800.0
2017-06-20 09:45:00,49.84,49.91,49.8,49.87,1265620.0,49.84,49.91,49.8,49.87,1265620.0
2017-06-20 09:50:00,49.87,49.94,49.78,49.91,982460.0,49.87,49.94,49.78,49.91,982460.0
2017-06-20 09:55:00,49.92,49.93,49.78,49.78,935920.0,49.92,49.93,49.78,49.78,935920.0
2017-06-20 10:00:00,49.78,49.86,49.73,49.83,888560.0,49.78,49.86,49.73,49.83,888560.0
2017-06-20 10:05:00,49.85,49.91,49.81,49.87,11723560.0,49.85,49.91,49.81,49.87,11723560.0
2017-06-20 10:10:00,49.87,50.02,49.87,49.99,2280820.0,49.87,50.02,49.87,49.99,2280820.0
2017-06-20 10:15:00,50.0,50.09,49.95,50.06,1256400.0,50.0,50.09,49.95,50.06,1256400.0
2017-06-20 10:20:00,50.07,50.1,50.01,50.06,928820.0,50.07,50.1,50.01,50.06,928820.0
2017-06-20 10:25:00,50.06,50.09,49.94,49.96,909660.0,50.06,50.09,49.94,49.96,909660.0
2017-06-20 10:30:00,49.96,50.09,49.95,50.08,611040.0,49.96,50.09,49.95,50.08,611040.0
2017-06-20 10:35:00,50.08,50.13,50.03,50.09,991800.0,50.08,50.13,50.03,50.09,991800.0
2017-06-20 10:40:00,50.11,50.19,50.09,50.19,1521180.0,50.11,50.19,50.09,50.19,1521180.0
2017-06-20 10:45:00,50.19,50.23,50.14,50.2,870460.0,50.19,50.23,50.14,50.2,870460.0
2017-06-20 10:50:00,50.22,50.24,50.18,50.24,762640.0,50.22,50.24,50.18,50.24,762640.0
2017-06-20 10:55:00,50.24,50.24,50.16,50.18,469260.0,50.24,50.24,50.16,50.18,469260.0
2017-06-20 11:00:00,50.19,50.19,50.07,50.09,877920.0,50.19,50.19,50.07,50.09,877920.0
2017-06-20 11:05:00,50.1,50.11,50.01,50.06,686280.0,50.1,50.11,50.01,50.06,686280.0
2017-06-20 11:10:00,50.07,50.1,50.02,50.06,555300.0,50.07,50.1,50.02,50.06,555300.0
2017-06-20 11:15:00,50.08,50.08,50.03,50.04,359260.0,50.08,50.08,50.03,50.04,359260.0
2017-06-20 11:20:00,50.05,50.06,49.97,50.0,592900.0,50.05,50.06,49.97,50.0,592900.0
2017-06-20 11:25:00,49.99,50.01,49.87,49.91,743060.0,49.99,50.01,49.87,49.91,743060.0
2017-06-20 11:30:00,49.91,49.99,49.85,49.93,756440.0,49.91,49.99,49.85,49.93,756440.0
2017-06-20 11:35:00,49.95,49.95,49.9,49.91,355040.0,49.95,49.95,49.9,49.91,355040.0
2017-06-20 11:40:00,49.91,49.97,49.88,49.95,351760.0,49.91,49.97,49.88,49.95,351760.0
2017-06-20 11:45:00,49.96,50.03,49.95,50.02,595760.0,49.96,50.03,49.95,50.02,595760.0
2017-06-20 11:50:00,50.03,50.04,49.98,50.0,339980.0,50.03,50.04,49.98,50.0,339980.0
2017-06-20 11:55:00,50.0,50.0,49.94,49.94,424560.0,50.0,50.0,49.94,49.94,424560.0
2017-06-20 12:00:00,49.94,49.98,49.9,49.95,316160.0,49.94,49.98,49.9,49.95,316160.0
2017-06-20 12:05:00,49.95,49.98,49.93,49.96,336860.0,49.95,49.98,49.93,49.96,336860.0
2017-06-20 12:10:00,49.96,50.01,49.95,49.99,308980.0,49.96,50.01,49.95,49.99,308980.0
2017-06-20 12:15:00,49.98,49.99,49.92,49.92,286120.0,49.98,49.99,49.92,49.92,286120.0
2017-06-20 12:20:00,49.93,49.96,49.81,49.84,564300.0,49.93,49.96,49.81,49.84,564300.0
2017-06-20 12:25:00,49.84,49.87,49.78,49.82,656580.0,49.84,49.87,49.78,49.82,656580.0
2017-06-20 12:30:00,49.81,49.82,49.77,49.78,543080.0,49.81,49.82,49.77,49.78,543080.0
2017-06-20 12:35:00,49.79,49.84,49.78,49.79,393160.0,49.79,49.84,49.78,49.79,393160.0
2017-06-20 12:40:00,49.78,49.85,49.78,49.78,346280.0,49.78,49.85,49.78,49.78,346280.0
2017-06-20 12:45:00,49.79,49.79,49.72,49.76,670360.0,49.79,49.79,49.72,49.76,670360.0
2017-06-20 12:50:00,49.75,49.83,49.71,49.82,533020.0,49.75,49.83,49.71,49.82,533020.0
2017-06-20 12:55:00,49.81,49.83,49.79,49.81,345080.0,49.81,49.83,49.79,49.81,345080.0
2017-06-20 13:00:00,49.81,49.89,49.81,49.85,782960.0,49.81,49.89,49.81,49.85,782960.0
2017-06-20 13:05:00,49.85,49.91,49.85,49.88,337780.0,49.85,49.91,49.85,49.88,337780.0
2017-06-20 13:10:00,49.88,49.9,49.87,49.88,377980.0,49.88,49.9,49.87,49.88,377980.0
2017-06-20 13:15:00,49.88,49.89,49.84,49.84,191300.0,49.88,49.89,49.84,49.84,191300.0
2017-06-20 13:20:00,49.85,49.91,49.85,49.87,166720.0,49.85,49.91,49.85,49.87,166720.0
2017-06-20 13:25:00,49.87,49.88,49.81,49.82,159940.0,49.87,49.88,49.81,49.82,159940.0
2017-06-20 13:30:00,49.83,49.83,49.78,49.82,242480.0,49.83,49.83,49.78,49.82,242480.0
2017-06-20 13:35:00,49.82,49.84,49.81,49.84,203600.0,49.82,49.84,49.81,49.84,203600.0
2017-06-20 13:40:00,49.84,49.85,49.81,49.84,156000.0,49.84,49.85,49.81,49.84,156000.0
2017-06-20 13:45:00,49.84,49.85,49.81,49.84,219140.0,49.84,49.85,49.81,49.84,219140.0
2017-06-20 13:50:00,49.85,49.87,49.81,49.87,173780.0,49.85,49.87,49.81,49.87,173780.0
2017-06-20 13:55:00,49.86,49.89,49.85,49.86,306080.0,49.86,49.89,49.85,49.86,306080.0
2017-06-20 14:00:00,49.86,49.9,49.86,49.89,293080.0,49.86,49.9,49.86,49.89,293080.0
2017-06-20 14:05:00,49.9,49.9,49.88,49.9,176580.0,49.9,49.9,49.88,49.9,176580.0
2017-06-20 14:10:00,49.9,49.91,49.89,49.89,152400.0,49.9,49.91,49.89,49.89,152400.0
2017-06-20 14:15:00,49.87,49.87,49.82,49.86,197700.0,49.87,49.87,49.82,49.86,197700.0
2017-06-20 14:20:00,49.87,49.87,49.84,49.85,260220.0,49.87,49.87,49.84,49.85,260220.0
2017-06-20 14:25:00,49.85,49.86,49.8,49.83,362640.0,49.85,49.86,49.8,49.83,362640.0
2017-06-20 14:30:00,49.81,49.86,49.79,49.82,280160.0,49.81,49.86,49.79,49.82,280160.0
2017-06-20 14:35:00,49.82,49.85,49.8,49.83,240120.0,49.82,49.85,49.8,49.83,240120.0
2017-06-20 14:40:00,49.84,49.84,49.78,49.84,180340.0,49.84,49.84,49.78,49.84,180340.0
2017-06-20 14:45:00,49.84,49.85,49.81,49.82,183620.0,49.84,49.85,49.81,49.82,183620.0
2017-06-20 14:50:00,49.82,49.89,49.82,49.89,186260.0,49.82,49.89,49.82,49.89,186260.0
2017-06-20 14:55:00,49.87,49.9,49.86,49.9,488780.0,49.87,49.9,49.86,49.9,488780.0
2017-06-20 15:00:00,49.9,49.9,49.85,49.86,619760.0,49.9,49.9,49.85,49.86,619760.0
2017-06-20 15:05:00,49.86,49.87,49.8,49.81,313100.0,49.86,49.87,49.8,49.81,313100.0
2017-06-20 15:10:00,49.83,49.84,49.78,49.81,449620.0,49.83,49.84,49.78,49.81,449620.0
2017-06-20 15:15:00,49.81,49.84,49.77,49.78,445900.0,49.81,49.84,49.77,49.78,445900.0
2017-06-20 15:20:00,49.77,49.79,49.73,49.76,425980.0,49.77,49.79,49.73,49.76,425980.0
2017-06-20 15:25:00,49.77,49.8,49.73,49.77,609620.0,49.77,49.8,49.73,49.77,609620.0
2017-06-20 15:30:00,49.75,49.75,49.62,49.7,1034000.0,49.75,49.75,49.62,49.7,1034000.0
2017-06-20 15:35:00,49.69,49.72,49.64,49.7,556420.0,49.69,49.72,49.64,49.7,556420.0
2017-06-20 15:40:00,49.69,49.73,49.63,49.63,701360.0,49.69,49.73,49.63,49.63,701360.0
2017-06-20 15:45:00,49.64,49.66,49.6,49.61,758560.0,49.64,49.66,49.6,49.61,758560.0
2017-06-20 15:50:00,49.62,49.69,49.61,49.66,888000.0,49.62,49.69,49.61,49.66,888000.0
2017-06-20 15:55:00,49.66,49.68,49.61,49.63,1715260.0,49.66,49.68,49.61,49.63,1715260.0
2017-06-21 09:30:00,49.94,49.94,49.73,49.74,2479860.0,49.94,49.94,49.73,49.74,2479860.0
2017-06-21 09:35:00,49.73,49.88,49.73,49.85,1287840.0,49.73,49.88,49.73,49.85,1287840.0
2017-06-21 09:40:00,49.83,49.85,49.73,49.79,795920.0,49.83,49.85,49.73,49.79,795920.0
2017-06-21 09:45:00,49.78,49.83,49.74,49.75,578680.0,49.78,49.83,49.74,49.75,578680.0
2017-06-21 09:50:00,49.74,49.76,49.63,49.65,1792340.0,49.74,49.76,49.63,49.65,1792340.0
2017-06-21 09:55:00,49.65,49.72,49.64,49.7,715600.0,49.65,49.72,49.64,49.7,715600.0
2017-06-21 10:00:00,49.7,49.82,49.68,49.68,822980.0,49.7,49.82,49.68,49.68,822980.0
2017-06-21 10:05:00,49.69,49.78,49.65,49.74,806280.0,49.69,49.78,49.65,49.74,806280.0
2017-06-21 10:10:00,49.75,49.77,49.66,49.74,615220.0,49.75,49.77,49.66,49.74,615220.0
2017-06-21 10:15:00,49.75,49.76,49.72,49.76,404900.0,49.75,49.76,49.72,49.76,404900.0
2017-06-21 10:20:00,49.77,49.79,49.75,49.77,246580.0,49.77,49.79,49.75,49.77,246580.0
2017-06-21 10:25:00,49.78,49.79,49.75,49.76,250200.0,49.78,49.79,49.75,49.76,250200.0
2017-06-21 10:30:00,49.77,49.8,49.76,49.78,523400.0,49.77,49.8,49.76,49.78,523400.0
2017-06-21 10:35:00,49.78,49.86,49.77,49.86,779980.0,49.78,49.86,49.77,49.86,779980.0
2017-06-21 10:40:00,49.86,49.93,49.86,49.87,1244740.0,49.86,49.93,49.86,49.87,1244740.0
2017-06-21 10:45:00,49.87,49.9,49.84,49.86,379620.0,49.87,49.9,49.84,49.86,379620.0
2017-06-21 10:50:00,49.86,49.88,49.79,49.8,388060.0,49.86,49.88,49.79,49.8,388060.0
2017-06-21 10:55:00,49.81,49.81,49.76,49.76,193360.0,49.81,49.81,49.76,49.76,193360.0
2017-06-21 11:00:00,49.76,49.76,49.65,49.65,1332660.0,49.76,49.76,49.65,49.65,1332660.0
2017-06-21 11:05:00,49.66,49.72,49.65,49.71,579860.0,49.66,49.72,49.65,49.71,579860.0
2017-06-21 11:10:00,49.71,49.73,49.65,49.68,624180.0,49.71,49.73,49.65,49.68,624180.0
2017-06-21 11:15:00,49.68,49.72,49.64,49.7,536660.0,49.68,49.72,49.64,49.7,536660.0
2017-06-21 11:20:00,49.7,49.76,49.69,49.73,296680.0,49.7,49.76,49.69,49.73,296680.0
2017-06-21 11:25:00,49.73,49.77,49.72,49.76,306060.0,49.73,49.77,49.72,49.76,306060.0
2017-06-21 11:30:00,49.75,49.8,49.75,49.8,460700.0,49.75,49.8,49.75,49.8,460700.0
2017-06-21 11:35:00,49.8,49.82,49.77,49.8,553860.0,49.8,49.82,49.77,49.8,553860.0
2017-06-21 11:40:00,49.8,49.86,49.79,49.85,516480.0,49.8,49.86,49.79,49.85,516480.0
2017-06-21 11:45:00,49.84,49.86,49.77,49.81,419780.0,49.84,49.86,49.77,49.81,419780.0
2017-06-21 11:50:00,49.81,49.82,49.76,49.77,170380.0,49.81,49.82,49.76,49.77,170380.0
2017-06-21 11:55:00,49.76,49.82,49.74,49.82,214020.0,49.76,49.82,49.74,49.82,214020.0
2017-06-21 12:00:00,49.82,49.82,49.76,49.77,173020.0,49.82,49.82,49.76,49.77,173020.0
2017-06-21 12:05:00,49.75,49.77,49.73,49.75,146740.0,49.75,49.77,49.73,49.75,146740.0
2017-06-21 12:10:00,49.75,49.76,49.73,49.74,162200.0,49.75,49.76,49.73,49.74,162200.0
2017-06-21 12:15:00,49.74,49.74,49.7,49.7,170700.0,49.74,49.74,49.7,49.7,170700.0
2017-06-21 12:20:00,49.71,49.74,49.69,49.74,203940.0,49.71,49.74,49.69,49.74,203940.0
2017-06-21 12:25:00,49.74,49.8,49.74,49.8,212180.0,49.74,49.8,49.74,49.8,212180.0
2017-06-21 12:30:00,49.8,49.87,49.78,49.83,522780.0,49.8,49.87,49.78,49.83,522780.0
2017-06-21 12:35:00,49.83,49.84,49.76,49.83,254140.0,49.83,49.84,49.76,49.83,254140.0
2017-06-21 12:40:00,49.81,49.84,49.78,49.79,166520.0,49.81,49.84,49.78,49.79,166520.0
2017-06-21 12:45:00,49.79,49.81,49.75,49.77,203520.0,49.79,49.81,49.75,49.77,203520.0
2017-06-21 12:50:00,49.78,49.81,49.77,49.79,139240.0,49.78,49.81,49.77,49.79,139240.0
2017-06-21 12:55:00,49.79,49.79,49.71,49.71,185540.0,49.79,49.79,49.71,49.71,185540.0
2017-06-21 13:00:00,49.74,49.75,49.71,49.73,152740.0,49.74,49.75,49.71,49.73,152740.0
2017-06-21 13:05:00,49.73,49.77,49.7,49.76,308740.0,49.73,49.77,49.7,49.76,308740.0
2017-06-21 13:10:00,49.74,49.75,49.71,49.73,88280.0,49.74,49.75,49.71,49.73,88280.0
2017-06-21 13:15:00,49.74,49.77,49.74,49.76,188500.0,49.74,49.77,49.74,49.76,188500.0
2017-06-21 13:20:00,49.76,49.78,49.76,49.76,230480.0,49.76,49.78,49.76,49.76,230480.0
2017-06-21 13:25:00,49.76,49.77,49.73,49.75,87980.0,49.76,49.77,49.73,49.75,87980.0
2017-06-21 13:30:00,49.75,49.79,49.75,49.78,157580.0,49.75,49.79,49.75,49.78,157580.0
2017-06-21 13:35:00,49.78,49.79,49.75,49.76,81700.0,49.78,49.79,49.75,49.76,81700.0
2017-06-21 13:40:00,49.78,49.79,49.75,49.76,122100.0,49.78,49.79,49.75,49.76,122100.0
2017-06-21 13:45:00,49.77,49.78,49.76,49.77,163280.0,49.77,49.78,49.76,49.77,163280.0
2017-06-21 13:50:00,49.78,49.79,49.73,49.76,287580.0,49.78,49.79,49.73,49.76,287580.0
2017-06-21 13:55:00,49.75,49.81,49.74,49.81,407400.0,49.75,49.81,49.74,49.81,407400.0
2017-06-21 14:00:00,49.8,49.85,49.79,49.83,418500.0,49.8,49.85,49.79,49.83,418500.0
2017-06-21 14:05:00,49.84,49.84,49.77,49.84,155160.0,49.84,49.84,49.77,49.84,155160.0
2017-06-21 14:10:00,49.83,49.89,49.83,49.87,595080.0,49.83,49.89,49.83,49.87,595080.0
2017-06-21 14:15:00,49.87,49.92,49.87,49.88,914260.0,49.87,49.92,49.87,49.88,914260.0
2017-06-21 14:20:00,49.88,49.9,49.86,49.87,409620.0,49.88,49.9,49.86,49.87,409620.0
2017-06-21 14:25:00,49.88,49.89,49.81,49.83,337400.0,49.88,49.89,49.81,49.83,337400.0
2017-06-21 14:30:00,49.82,49.86,49.82,49.83,150460.0,49.82,49.86,49.82,49.83,150460.0
2017-06-21 14:35:00,49.85,49.93,49.85,49.92,483140.0,49.85,49.93,49.85,49.92,483140.0
2017-06-21 14:40:00,49.91,49.97,49.89,49.97,563140.0,49.91,49.97,49.89,49.97,563140.0
2017-06-21 14:45:00,49.97,49.97,49.93,49.95,534080.0,49.97,49.97,49.93,49.95,534080.0
2017-06-21 14:50:00,49.96,49.98,49.94,49.97,525840.0,49.96,49.98,49.94,49.97,525840.0
2017-06-21 14:55:00,49.96,49.99,49.93,49.94,639100.0,49.96,49.99,49.93,49.94,639100.0
2017-06-21 15:00:00,49.93,49.94,49.89,49.92,534500.0,49.93,49.94,49.89,49.92,534500.0
2017-06-21 15:05:00,49.92,49.96,49.89,49.96,319200.0,49.92,49.96,49.89,49.96,319200.0
2017-06-21 15:10:00,49.95,49.98,49.95,49.96,363320.0,49.95,49.98,49.95,49.96,363320.0
2017-06-21 15:15:00,49.96,49.98,49.94,49.96,399000.0,49.96,49.98,49.94,49.96,399000.0
2017-06-21 15:20:00,49.96,49.99,49.96,49.99,284200.0,49.96,49.99,49.96,49.99,284200.0
2017-06-21 15:25:00,49.98,50.0,49.96,49.98,484180.0,49.98,50.0,49.96,49.98,484180.0
2017-06-21 15:30:00,49.98,49.98,49.95,49.95,384820.0,49.98,49.98,49.95,49.95,384820.0
2017-06-21 15:35:00,49.94,49.95,49.93,49.95,312280.0,49.94,49.95,49.93,49.95,312280.0
2017-06-21 15:40:00,49.94,50.04,49.94,50.03,889320.0,49.94,50.04,49.94,50.03,889320.0
2017-06-21 15:45:00,50.03,50.06,50.0,50.02,965720.0,50.03,50.06,50.0,50.02,965720.0
2017-06-21 15:50:00,50.04,50.13,50.02,50.1,1839060.0,50.04,50.13,50.02,50.1,1839060.0
2017-06-21 15:55:00,50.1,50.14,50.06,50.09,2546060.0,50.1,50.14,50.06,50.09,2546060.0
2017-06-22 09:30:00,50.11,50.16,50.01,50.02,2373740.0,50.11,50.16,50.01,50.02,2373740.0
2017-06-22 09:35:00,50.02,50.07,49.86,49.92,1168920.0,50.02,50.07,49.86,49.92,1168920.0
2017-06-22 09:40:00,49.94,50.14,49.88,50.08,1411920.0,49.94,50.14,49.88,50.08,1411920.0
2017-06-22 09:45:00,50.09,50.12,49.98,50.08,896740.0,50.09,50.12,49.98,50.08,896740.0
2017-06-22 09:50:00,50.07,50.12,50.02,50.1,598980.0,50.07,50.12,50.02,50.1,598980.0
2017-06-22 09:55:00,50.09,50.14,50.06,50.07,532860.0,50.09,50.14,50.06,50.07,532860.0
2017-06-22 10:00:00,50.09,50.2,50.06,50.16,831980.0,50.09,50.2,50.06,50.16,831980.0
2017-06-22 10:05:00,50.17,50.34,50.17,50.3,1837480.0,50.17,50.34,50.17,50.3,1837480.0
2017-06-22 10:10:00,50.3,50.31,50.22,50.27,1112420.0,50.3,50.31,50.22,50.27,1112420.0
2017-06-22 10:15:00,50.29,50.35,50.27,50.35,612700.0,50.29,50.35,50.27,50.35,612700.0
2017-06-22 10:20:00,50.34,50.35,50.23,50.31,727720.0,50.34,50.35,50.23,50.31,727720.0
2017-06-22 10:25:00,50.31,50.33,50.25,50.28,509240.0,50.31,50.33,50.25,50.28,509240.0
2017-06-22 10:30:00,50.29,50.3,50.17,50.2,645880.0,50.29,50.3,50.17,50.2,645880.0
2017-06-22 10:35:00,50.2,50.27,50.2,50.25,408220.0,50.2,50.27,50.2,50.25,408220.0
2017-06-22 10:40:00,50.24,50.33,50.24,50.3,612040.0,50.24,50.33,50.24,50.3,612040.0
2017-06-22 10:45:00,50.32,50.34,50.27,50.27,525480.0,50.32,50.34,50.27,50.27,525480.0
2017-06-22 10:50:00,50.29,50.3,50.24,50.27,441940.0,50.29,50.3,50.24,50.27,441940.0
2017-06-22 10:55:00,50.28,50.29,50.18,50.2,508020.0,50.28,50.29,50.18,50.2,508020.0
2017-06-22 11:00:00,50.2,50.23,50.15,50.18,680520.0,50.2,50.23,50.15,50.18,680520.0
2017-06-22 11:05:00,50.17,50.22,50.17,50.21,294180.0,50.17,50.22,50.17,50.21,294180.0
2017-06-22 11:10:00,50.21,50.24,50.15,50.16,382340.0,50.21,50.24,50.15,50.16,382340.0
2017-06-22 11:15:00,50.16,50.17,50.1,50.17,406300.0,50.16,50.17,50.1,50.17,406300.0
2017-06-22 11:20:00,50.18,50.21,50.17,50.21,226560.0,50.18,50.21,50.17,50.21,226560.0
2017-06-22 11:25:00,50.2,50.23,50.2,50.23,405880.0,50.2,50.23,50.2,50.23,405880.0
2017-06-22 11:30:00,50.22,50.23,50.15,50.15,183760.0,50.22,50.23,50.15,50.15,183760.0
2017-06-22 11:35:00,50.14,50.15,50.1,50.11,254600.0,50.14,50.15,50.1,50.11,254600.0
2017-06-22 11:40:00,50.11,50.13,50.05,50.05,419540.0,50.11,50.13,50.05,50.05,419540.0
2017-06-22 11:45:00,50.05,50.13,50.03,50.12,311440.0,50.05,50.13,50.03,50.12,311440.0
2017-06-22 11:50:00,50.13,50.14,50.09,50.1,182600.0,50.13,50.14,50.09,50.1,182600.0
2017-06-22 11:55:00,50.1,50.16,50.1,50.16,177960.0,50.1,50.16,50.1,50.16,177960.0
2017-06-22 12:00:00,50.15,50.17,50.09,50.09,282620.0,50.15,50.17,50.09,50.09,282620.0
2017-06-22 12:05:00,50.09,50.11,50.04,50.04,225040.0,50.09,50.11,50.04,50.04,225040.0
2017-06-22 12:10:00,50.03,50.07,50.03,50.05,275240.0,50.03,50.07,50.03,50.05,275240.0
2017-06-22 12:15:00,50.05,50.06,50.01,50.02,344740.0,50.05,50.06,50.01,50.02,344740.0
2017-06-22 12:20:00,50.02,50.09,50.01,50.09,389460.0,50.02,50.09,50.01,50.09,389460.0
2017-06-22 12:25:00,50.09,50.1,50.06,50.09,268400.0,50.09,50.1,50.06,50.09,268400.0
2017-06-22 12:30:00,50.09,50.12,50.06,50.11,136980.0,50.09,50.12,50.06,50.11,136980.0
2017-06-22 12:35:00,50.11,50.13,50.1,50.13,287860.0,50.11,50.13,50.1,50.13,287860.0
2017-06-22 12:40:00,50.13,50.17,50.12,50.15,306620.0,50.13,50.17,50.12,50.15,306620.0
2017-06-22 12:45:00,50.15,50.2,50.15,50.19,281600.0,50.15,50.2,50.15,50.19,281600.0
2017-06-22 12:50:00,50.19,50.24,50.17,50.17,366060.0,50.19,50.24,50.17,50.17,366060.0
2017-06-22 12:55:00,50.17,50.19,50.15,50.17,259840.0,50.17,50.19,50.15,50.17,259840.0
2017-06-22 13:00:00,50.18,50.18,50.15,50.17,256980.0,50.18,50.18,50.15,50.17,256980.0
2017-06-22 13:05:00,50.16,50.23,50.16,50.21,289600.0,50.16,50.23,50.16,50.21,289600.0
2017-06-22 13:10:00,50.22,50.22,50.14,50.15,282760.0,50.22,50.22,50.14,50.15,282760.0
2017-06-22 13:15:00,50.15,50.19,50.15,50.18,75440.0,50.15,50.19,50.15,50.18,75440.0
2017-06-22 13:20:00,50.17,50.19,50.14,50.18,197040.0,50.17,50.19,50.14,50.18,197040.0
2017-06-22 13:25:00,50.18,50.21,50.16,50.18,173180.0,50.18,50.21,50.16,50.18,173180.0
2017-06-22 13:30:00,50.17,50.2,50.17,50.2,70440.0,50.17,50.2,50.17,50.2,70440.0
2017-06-22 13:35:00,50.2,50.2,50.16,50.18,85440.0,50.2,50.2,50.16,50.18,85440.0
2017-06-22 13:40:00,50.19,50.19,50.14,50.14,141680.0,50.19,50.19,50.14,50.14,141680.0
2017-06-22 13:45:00,50.16,50.17,50.14,50.16,116500.0,50.16,50.17,50.14,50.16,116500.0
2017-06-22 13:50:00,50.17,50.18,50.15,50.17,139260.0,50.17,50.18,50.15,50.17,139260.0
2017-06-22 13:55:00,50.18,50.18,50.16,50.16,76300.0,50.18,50.18,50.16,50.16,76300.0
2017-06-22 14:00:00,50.16,50.16,50.14,50.16,112340.0,50.16,50.16,50.14,50.16,112340.0
2017-06-22 14:05:00,50.16,50.2,50.16,50.17,115080.0,50.16,50.2,50.16,50.17,115080.0
2017-06-22 14:10:00,50.17,50.2,50.16,50.18,108180.0,50.17,50.2,50.16,50.18,108180.0
2017-06-22 14:15:00,50.17,50.18,50.16,50.16,78880.0,50.17,50.18,50.16,50.16,78880.0
2017-06-22 14:20:00,50.16,50.16,50.12,50.12,189040.0,50.16,50.16,50.12,50.12,189040.0
2017-06-22 14:25:00,50.13,50.14,50.12,50.14,200560.0,50.13,50.14,50.12,50.14,200560.0
2017-06-22 14:30:00,50.13,50.16,50.11,50.14,82660.0,50.13,50.16,50.11,50.14,82660.0
2017-06-22 14:35:00,50.15,50.15,50.11,50.12,46900.0,50.15,50.15,50.11,50.12,46900.0
2017-06-22 14:40:00,50.12,50.15,50.11,50.15,240260.0,50.12,50.15,50.11,50.15,240260.0
2017-06-22 14:45:00,50.15,50.16,50.13,50.16,136760.0,50.15,50.16,50.13,50.16,136760.0
2017-06-22 14:50:00,50.15,50.16,50.13,50.13,100600.0,50.15,50.16,50.13,50.13,100600.0
2017-06-22 14:55:00,50.13,50.18,50.13,50.16,228200.0,50.13,50.18,50.13,50.16,228200.0
2017-06-22 15:00:00,50.16,50.17,50.14,50.16,131160.0,50.16,50.17,50.14,50.16,131160.0
2017-06-22 15:05:00,50.15,50.17,50.15,50.16,133600.0,50.15,50.17,50.15,50.16,133600.0
2017-06-22 15:10:00,50.15,50.17,50.14,50.15,323740.0,50.15,50.17,50.14,50.15,323740.0
2017-06-22 15:15:00,50.15,50.17,50.14,50.17,195780.0,50.15,50.17,50.14,50.17,195780.0
2017-06-22 15:20:00,50.17,50.17,50.15,50.17,140960.0,50.17,50.17,50.15,50.17,140960.0
2017-06-22 15:25:00,50.17,50.18,50.15,50.16,195960.0,50.17,50.18,50.15,50.16,195960.0
2017-06-22 15:30:00,50.16,50.16,50.13,50.14,227120.0,50.16,50.16,50.13,50.14,227120.0
2017-06-22 15:35:00,50.13,50.16,50.11,50.11,339980.0,50.13,50.16,50.11,50.11,339980.0
2017-06-22 15:40:00,50.11,50.13,50.07,50.09,555760.0,50.11,50.13,50.07,50.09,555760.0
2017-06-22 15:45:00,50.1,50.1,50.08,50.09,227980.0,50.1,50.1,50.08,50.09,227980.0
2017-06-22 15:50:00,50.08,50.09,50.04,50.08,554640.0,50.08,50.09,50.04,50.08,554640.0
2017-06-22 15:55:00,50.08,50.11,50.05,50.07,905860.0,50.08,50.11,50.05,50.07,905860.0
2017-06-23 09:30:00,50.11,50.21,50.07,50.08,1668820.0,50.11,50.21,50.07,50.08,1668820.0
2017-06-23 09:35:00,50.07,50.13,50.01,50.11,769580.0,50.07,50.13,50.01,50.11,769580.0
2017-06-23 09:40:00,50.11,50.17,50.07,50.08,855620.0,50.11,50.17,50.07,50.08,855620.0
2017-06-23 09:45:00,50.08,50.08,50.0,50.02,555720.0,50.08,50.08,50.0,50.02,555720.0
2017-06-23 09:50:00,50.02,50.06,49.95,49.97,1107600.0,50.02,50.06,49.95,49.97,1107600.0
2017-06-23 09:55:00,49.97,49.99,49.9,49.99,651520.0,49.97,49.99,49.9,49.99,651520.0
2017-06-23 10:00:00,49.99,50.04,49.94,49.99,455700.0,49.99,50.04,49.94,49.99,455700.0
2017-06-23 10:05:00,49.98,50.03,49.96,50.02,431020.0,49.98,50.03,49.96,50.02,431020.0
2017-06-23 10:10:00,50.04,50.07,50.01,50.03,271220.0,50.04,50.07,50.01,50.03,271220.0
2017-06-23 10:15:00,50.04,50.09,50.01,50.02,305520.0,50.04,50.09,50.01,50.02,305520.0
2017-06-23 10:20:00,50.01,50.09,49.99,50.08,557060.0,50.01,50.09,49.99,50.08,557060.0
2017-06-23 10:25:00,50.08,50.1,50.05,50.05,370100.0,50.08,50.1,50.05,50.05,370100.0
2017-06-23 10:30:00,50.05,50.17,50.05,50.11,672880.0,50.05,50.17,50.05,50.11,672880.0
2017-06-23 10:35:00,50.12,50.15,50.08,50.11,489400.0,50.12,50.15,50.08,50.11,489400.0
2017-06-23 10:40:00,50.12,50.14,50.11,50.12,314540.0,50.12,50.14,50.11,50.12,314540.0
2017-06-23 10:45:00,50.13,50.13,50.1,50.1,208320.0,50.13,50.13,50.1,50.1,208320.0
2017-06-23 10:50:00,50.12,50.13,50.09,50.11,446620.0,50.12,50.13,50.09,50.11,446620.0
2017-06-23 10:55:00,50.11,50.12,50.06,50.08,221300.0,50.11,50.12,50.06,50.08,221300.0
2017-06-23 11:00:00,50.08,50.12,50.08,50.12,110240.0,50.08,50.12,50.08,50.12,110240.0
2017-06-23 11:05:00,50.12,50.14,50.11,50.11,370180.0,50.12,50.14,50.11,50.11,370180.0
2017-06-23 11:10:00,50.12,50.13,50.06,50.08,285140.0,50.12,50.13,50.06,50.08,285140.0
2017-06-23 11:15:00,50.07,50.08,50.01,50.05,301220.0,50.07,50.08,50.01,50.05,301220.0
2017-06-23 11:20:00,50.03,50.05,50.0,50.05,374100.0,50.03,50.05,50.0,50.05,374100.0
2017-06-23 11:25:00,50.04,50.06,50.02,50.03,224860.0,50.04,50.06,50.02,50.03,224860.0
2017-06-23 11:30:00,50.03,50.04,50.01,50.04,248760.0,50.03,50.04,50.01,50.04,248760.0
2017-06-23 11:35:00,50.04,50.04,50.0,50.02,137940.0,50.04,50.04,50.0,50.02,137940.0
2017-06-23 11:40:00,50.03,50.03,50.01,50.01,127380.0,50.03,50.03,50.01,50.01,127380.0
2017-06-23 11:45:00,50.01,50.03,50.0,50.03,455360.0,50.01,50.03,50.0,50.03,455360.0
2017-06-23 11:50:00,50.03,50.06,50.02,50.04,175960.0,50.03,50.06,50.02,50.04,175960.0
2017-06-23 11:55:00,50.05,50.08,50.05,50.05,198060.0,50.05,50.08,50.05,50.05,198060.0
2017-06-23 12:00:00,50.07,50.08,50.06,50.08,106000.0,50.07,50.08,50.06,50.08,106000.0
2017-06-23 12:05:00,50.07,50.07,50.03,50.05,279060.0,50.07,50.07,50.03,50.05,279060.0
2017-06-23 12:10:00,50.05,50.08,50.04,50.06,216000.0,50.05,50.08,50.04,50.06,216000.0
2017-06-23 12:15:00,50.08,50.11,50.06,50.1,367920.0,50.08,50.11,50.06,50.1,367920.0
2017-06-23 12:20:00,50.1,50.14,50.09,50.12,364960.0,50.1,50.14,50.09,50.12,364960.0
2017-06-23 12:25:00,50.13,50.16,50.12,50.16,393460.0,50.13,50.16,50.12,50.16,393460.0
2017-06-23 12:30:00,50.16,50.18,50.14,50.16,301460.0,50.16,50.18,50.14,50.16,301460.0
2017-06-23 12:35:00,50.16,50.17,50.14,50.17,249160.0,50.16,50.17,50.14,50.17,249160.0
2017-06-23 12:40:00,50.17,50.17,50.15,50.16,136880.0,50.17,50.17,50.15,50.16,136880.0
2017-06-23 12:45:00,50.16,50.18,50.15,50.15,347620.0,50.16,50.18,50.15,50.15,347620.0
2017-06-23 12:50:00,50.15,50.17,50.15,50.15,150000.0,50.15,50.17,50.15,50.15,150000.0
2017-06-23 12:55:00,50.15,50.16,50.14,50.15,250460.0,50.15,50.16,50.14,50.15,250460.0
2017-06-23 13:00:00,50.13,50.16,50.13,50.16,334600.0,50.13,50.16,50.13,50.16,334600.0
2017-06-23 13:05:00,50.16,50.17,50.14,50.15,185560.0,50.16,50.17,50.14,50.15,185560.0
2017-06-23 13:10:00,50.16,50.19,50.15,50.16,318600.0,50.16,50.19,50.15,50.16,318600.0
2017-06-23 13:15:00,50.16,50.18,50.14,50.18,190040.0,50.16,50.18,50.14,50.18,190040.0
2017-06-23 13:20:00,50.18,50.2,50.17,50.2,415900.0,50.18,50.2,50.17,50.2,415900.0
2017-06-23 13:25:00,50.19,50.21,50.18,50.2,337200.0,50.19,50.21,50.18,50.2,337200.0
2017-06-23 13:30:00,50.2,50.21,50.19,50.2,266200.0,50.2,50.21,50.19,50.2,266200.0
2017-06-23 13:35:00,50.21,50.22,50.18,50.19,265680.0,50.21,50.22,50.18,50.19,265680.0
2017-06-23 13:40:00,50.19,50.22,50.18,50.2,207880.0,50.19,50.22,50.18,50.2,207880.0
2017-06-23 13:45:00,50.2,50.22,50.18,50.2,183000.0,50.2,50.22,50.18,50.2,183000.0
2017-06-23 13:50:00,50.2,50.22,50.18,50.18,160100.0,50.2,50.22,50.18,50.18,160100.0
2017-06-23 13:55:00,50.18,50.19,50.15,50.16,216300.0,50.18,50.19,50.15,50.16,216300.0
2017-06-23 14:00:00,50.16,50.17,50.14,50.14,217560.0,50.16,50.17,50.14,50.14,217560.0
2017-06-23 14:05:00,50.15,50.16,50.14,50.16,224940.0,50.15,50.16,50.14,50.16,224940.0
2017-06-23 14:10:00,50.16,50.17,50.15,50.16,179220.0,50.16,50.17,50.15,50.16,179220.0
2017-06-23 14:15:00,50.16,50.17,50.14,50.17,132100.0,50.16,50.17,50.14,50.17,132100.0
2017-06-23 14:20:00,50.17,50.18,50.13,50.16,544180.0,50.17,50.18,50.13,50.16,544180.0
2017-06-23 14:25:00,50.15,50.18,50.14,50.14,314220.0,50.15,50.18,50.14,50.14,314220.0
2017-06-23 14:30:00,50.14,50.16,50.13,50.15,137440.0,50.14,50.16,50.13,50.15,137440.0
2017-06-23 14:35:00,50.15,50.15,50.11,50.11,208360.0,50.15,50.15,50.11,50.11,208360.0
2017-06-23 14:40:00,50.12,50.12,50.07,50.08,252580.0,50.12,50.12,50.07,50.08,252580.0
2017-06-23 14:45:00,50.08,50.12,50.07,50.11,167760.0,50.08,50.12,50.07,50.11,167760.0
2017-06-23 14:50:00,50.11,50.14,50.11,50.11,188620.0,50.11,50.14,50.11,50.11,188620.0
2017-06-23 14:55:00,50.12,50.13,50.1,50.12,285500.0,50.12,50.13,50.1,50.12,285500.0
2017-06-23 15:00:00,50.12,50.12,50.02,50.03,410400.0,50.12,50.12,50.02,50.03,410400.0
2017-06-23 15:05:00,50.03,50.07,50.03,50.05,272520.0,50.03,50.07,50.03,50.05,272520.0
2017-06-23 15:10:00,50.06,50.07,50.04,50.05,174000.0,50.06,50.07,50.04,50.05,174000.0
2017-06-23 15:15:00,50.05,50.06,50.01,50.06,369760.0,50.05,50.06,50.01,50.06,369760.0
2017-06-23 15:20:00,50.05,50.05,49.98,49.99,595900.0,50.05,50.05,49.98,49.99,595900.0
2017-06-23 15:25:00,49.99,50.01,49.97,49.98,326220.0,49.99,50.01,49.97,49.98,326220.0
2017-06-23 15:30:00,49.98,50.05,49.97,50.04,417540.0,49.98,50.05,49.97,50.04,417540.0
2017-06-23 15:35:00,50.04,50.08,50.04,50.04,758680.0,50.04,50.08,50.04,50.04,758680.0
2017-06-23 15:40:00,50.04,50.07,50.04,50.06,476740.0,50.04,50.07,50.04,50.06,476740.0
2017-06-23 15:45:00,50.06,50.07,50.04,50.04,442980.0,50.06,50.07,50.04,50.04,442980.0
2017-06-23 15:50:00,50.05,50.07,50.02,50.05,944960.0,50.05,50.07,50.02,50.05,944960.0
2017-06-23 15:55:00,50.06,50.23,50.05,50.19,3703600.0,50.06,50.23,50.05,50.19,3703600.0
2017-06-26 09:30:00,50.43,50.49,50.34,50.4,3497420.0,50.43,50.49,50.34,50.4,3497420.0
2017-06-26 09:35:00,50.43,50.49,50.36,50.39,1362080.0,50.43,50.49,50.36,50.39,1362080.0
2017-06-26 09:40:00,50.38,50.42,50.34,50.37,1101820.0,50.38,50.42,50.34,50.37,1101820.0
2017-06-26 09:45:00,50.37,50.38,50.26,50.27,1027360.0,50.37,50.38,50.26,50.27,1027360.0
2017-06-26 09:50:00,50.27,50.32,50.21,50.32,1173360.0,50.27,50.32,50.21,50.32,1173360.0
2017-06-26 09:55:00,50.31,50.33,50.26,50.31,761840.0,50.31,50.33,50.26,50.31,761840.0
2017-06-26 10:00:00,50.31,50.31,50.2,50.21,524300.0,50.31,50.31,50.2,50.21,524300.0
2017-06-26 10:05:00,50.2,50.21,50.12,50.14,746980.0,50.2,50.21,50.12,50.14,746980.0
2017-06-26 10:10:00,50.14,50.15,50.0,50.08,1490220.0,50.14,50.15,50.0,50.08,1490220.0
2017-06-26 10:15:00,50.09,50.11,50.0,50.06,785960.0,50.09,50.11,50.0,50.06,785960.0
2017-06-26 10:20:00,50.08,50.12,50.06,50.1,553040.0,50.08,50.12,50.06,50.1,553040.0
2017-06-26 10:25:00,50.11,50.14,50.08,50.11,351180.0,50.11,50.14,50.08,50.11,351180.0
2017-06-26 10:30:00,50.12,50.14,50.03,50.05,531140.0,50.12,50.14,50.03,50.05,531140.0
2017-06-26 10:35:00,50.06,50.07,49.92,49.97,1212460.0,50.06,50.07,49.92,49.97,1212460.0
2017-06-26 10:40:00,49.95,49.96,49.84,49.9,1440700.0,49.95,49.96,49.84,49.9,1440700.0
2017-06-26 10:45:00,49.9,49.96,49.87,49.88,875440.0,49.9,49.96,49.87,49.88,875440.0
2017-06-26 10:50:00,49.86,49.95,49.83,49.93,726220.0,49.86,49.95,49.83,49.93,726220.0
2017-06-26 10:55:00,49.93,49.94,49.8,49.87,968140.0,49.93,49.94,49.8,49.87,968140.0
2017-06-26 11:00:00,49.89,49.92,49.78,49.78,1058760.0,49.89,49.92,49.78,49.78,1058760.0
2017-06-26 11:05:00,49.78,49.79,49.71,49.78,971640.0,49.78,49.79,49.71,49.78,971640.0
2017-06-26 11:10:00,49.77,49.85,49.72,49.84,548060.0,49.77,49.85,49.72,49.84,548060.0
2017-06-26 11:15:00,49.83,49.86,49.76,49.8,504220.0,49.83,49.86,49.76,49.8,504220.0
2017-06-26 11:20:00,49.8,49.81,49.71,49.77,494280.0,49.8,49.81,49.71,49.77,494280.0
2017-06-26 11:25:00,49.79,49.85,49.78,49.83,409300.0,49.79,49.85,49.78,49.83,409300.0
2017-06-26 11:30:00,49.84,49.84,49.68,49.71,685680.0,49.84,49.84,49.68,49.71,685680.0
2017-06-26 11:35:00,49.71,49.79,49.67,49.77,636240.0,49.71,49.79,49.67,49.77,636240.0
2017-06-26 11:40:00,49.75,49.9,49.75,49.89,526400.0,49.75,49.9,49.75,49.89,526400.0
2017-06-26 11:45:00,49.9,49.92,49.86,49.88,439620.0,49.9,49.92,49.86,49.88,439620.0
2017-06-26 11:50:00,49.87,49.94,49.86,49.86,418880.0,49.87,49.94,49.86,49.86,418880.0
2017-06-26 11:55:00,49.87,49.99,49.87,49.97,545460.0,49.87,49.99,49.87,49.97,545460.0
2017-06-26 12:00:00,49.97,49.99,49.94,49.95,387420.0,49.97,49.99,49.94,49.95,387420.0
2017-06-26 12:05:00,49.96,49.96,49.86,49.9,392860.0,49.96,49.96,49.86,49.9,392860.0
2017-06-26 12:10:00,49.91,49.91,49.87,49.87,243300.0,49.91,49.91,49.87,49.87,243300.0
2017-06-26 12:15:00,49.87,49.88,49.82,49.86,289000.0,49.87,49.88,49.82,49.86,289000.0
2017-06-26 12:20:00,49.84,49.9,49.83,49.83,209720.0,49.84,49.9,49.83,49.83,209720.0
2017-06-26 12:25:00,49.83,49.86,49.81,49.86,192780.0,49.83,49.86,49.81,49.86,192780.0
2017-06-26 12:30:00,49.86,49.91,49.84,49.91,174940.0,49.86,49.91,49.84,49.91,174940.0
2017-06-26 12:35:00,49.92,49.93,49.87,49.92,197880.0,49.92,49.93,49.87,49.92,197880.0
2017-06-26 12:40:00,49.93,49.96,49.92,49.96,407980.0,49.93,49.96,49.92,49.96,407980.0
2017-06-26 12:45:00,49.96,49.98,49.93,49.93,299060.0,49.96,49.98,49.93,49.93,299060.0
2017-06-26 12:50:00,49.93,50.02,49.93,50.0,323900.0,49.93,50.02,49.93,50.0,323900.0
2017-06-26 12:55:00,50.0,50.01,49.94,49.96,135400.0,50.0,50.01,49.94,49.96,135400.0
2017-06-26 13:00:00,49.95,49.96,49.89,49.92,264460.0,49.95,49.96,49.89,49.92,264460.0
2017-06-26 13:05:00,49.92,49.94,49.89,49.93,172080.0,49.92,49.94,49.89,49.93,172080.0
2017-06-26 13:10:00,49.93,49.93,49.87,49.87,215080.0,49.93,49.93,49.87,49.87,215080.0
2017-06-26 13:15:00,49.86,49.89,49.85,49.86,103740.0,49.86,49.89,49.85,49.86,103740.0
2017-06-26 13:20:00,49.86,49.9,49.86,49.89,290960.0,49.86,49.9,49.86,49.89,290960.0
2017-06-26 13:25:00,49.88,49.93,49.84,49.9,317200.0,49.88,49.93,49.84,49.9,317200.0
2017-06-26 13:30:00,49.89,49.9,49.87,49.87,193440.0,49.89,49.9,49.87,49.87,193440.0
2017-06-26 13:35:00,49.87,49.87,49.83,49.87,195820.0,49.87,49.87,49.83,49.87,195820.0
2017-06-26 13:40:00,49.87,49.87,49.83,49.83,117940.0,49.87,49.87,49.83,49.83,117940.0
2017-06-26 13:45:00,49.83,49.85,49.81,49.83,272580.0,49.83,49.85,49.81,49.83,272580.0
2017-06-26 13:50:00,49.83,49.84,49.8,49.84,263420.0,49.83,49.84,49.8,49.84,263420.0
2017-06-26 13:55:00,49.84,49.88,49.83,49.85,404840.0,49.84,49.88,49.83,49.85,404840.0
2017-06-26 14:00:00,49.84,49.86,49.82,49.84,215140.0,49.84,49.86,49.82,49.84,215140.0
2017-06-26 14:05:00,49.84,49.86,49.82,49.83,245400.0,49.84,49.86,49.82,49.83,245400.0
2017-06-26 14:10:00,49.84,49.84,49.78,49.83,469220.0,49.84,49.84,49.78,49.83,469220.0
2017-06-26 14:15:00,49.81,49.84,49.79,49.81,163440.0,49.81,49.84,49.79,49.81,163440.0
2017-06-26 14:20:00,49.83,49.84,49.76,49.76,251340.0,49.83,49.84,49.76,49.76,251340.0
2017-06-26 14:25:00,49.78,49.79,49.75,49.77,244640.0,49.78,49.79,49.75,49.77,244640.0
2017-06-26 14:30:00,49.77,49.81,49.77,49.8,264160.0,49.77,49.81,49.77,49.8,264160.0
2017-06-26 14:35:00,49.79,49.8,49.77,49.78,143040.0,49.79,49.8,49.77,49.78,143040.0
2017-06-26 14:40:00,49.79,49.79,49.76,49.79,284680.0,49.79,49.79,49.76,49.79,284680.0
2017-06-26 14:45:00,49.79,49.79,49.77,49.78,191540.0,49.79,49.79,49.77,49.78,191540.0
2017-06-26 14:50:00,49.8,49.84,49.79,49.82,350560.0,49.8,49.84,49.79,49.82,350560.0
2017-06-26 14:55:00,49.81,49.82,49.77,49.79,220080.0,49.81,49.82,49.77,49.79,220080.0
2017-06-26 15:00:00,49.8,49.8,49.71,49.76,577740.0,49.8,49.8,49.71,49.76,577740.0
2017-06-26 15:05:00,49.78,49.84,49.75,49.83,565660.0,49.78,49.84,49.75,49.83,565660.0
2017-06-26 15:10:00,49.81,49.83,49.75,49.78,262500.0,49.81,49.83,49.75,49.78,262500.0
2017-06-26 15:15:00,49.77,49.78,49.73,49.73,498580.0,49.77,49.78,49.73,49.73,498580.0
2017-06-26 15:20:00,49.73,49.74,49.69,49.71,901080.0,49.73,49.74,49.69,49.71,901080.0
2017-06-26 15:25:00,49.7,49.74,49.7,49.73,648140.0,49.7,49.74,49.7,49.73,648140.0
2017-06-26 15:30:00,49.73,49.73,49.69,49.7,493280.0,49.73,49.73,49.69,49.7,493280.0
2017-06-26 15:35:00,49.7,49.71,49.66,49.7,782280.0,49.7,49.71,49.66,49.7,782280.0
2017-06-26 15:40:00,49.7,49.7,49.6,49.64,1103360.0,49.7,49.7,49.6,49.64,1103360.0
2017-06-26 15:45:00,49.64,49.71,49.63,49.67,1329080.0,49.64,49.71,49.63,49.67,1329080.0
2017-06-26 15:50:00,49.67,49.75,49.67,49.7,1395880.0,49.67,49.75,49.67,49.7,1395880.0
2017-06-26 15:55:00,49.7,49.71,49.65,49.7,1894300.0,49.7,49.71,49.65,49.7,1894300.0
2017-06-27 09:30:00,49.53,49.64,49.31,49.5,2598560.0,49.53,49.64,49.31,49.5,2598560.0
2017-06-27 09:35:00,49.45,49.7,49.45,49.63,1360620.0,49.45,49.7,49.45,49.63,1360620.0
2017-06-27 09:40:00,49.62,49.88,49.6,49.76,1986800.0,49.62,49.88,49.6,49.76,1986800.0
2017-06-27 09:45:00,49.79,49.82,49.68,49.75,768640.0,49.79,49.82,49.68,49.75,768640.0
2017-06-27 09:50:00,49.75,49.76,49.61,49.69,842340.0,49.75,49.76,49.61,49.69,842340.0
2017-06-27 09:55:00,49.69,49.71,49.59,49.64,565920.0,49.69,49.71,49.59,49.64,565920.0
2017-06-27 10:00:00,49.65,49.85,49.62,49.85,1108720.0,49.65,49.85,49.62,49.85,1108720.0
2017-06-27 10:05:00,49.83,49.89,49.75,49.85,667260.0,49.83,49.89,49.75,49.85,667260.0
2017-06-27 10:10:00,49.85,49.94,49.7,49.77,1025320.0,49.85,49.94,49.7,49.77,1025320.0
2017-06-27 10:15:00,49.76,49.77,49.68,49.68,588220.0,49.76,49.77,49.68,49.68,588220.0
2017-06-27 10:20:00,49.69,49.8,49.69,49.71,361200.0,49.69,49.8,49.69,49.71,361200.0
2017-06-27 10:25:00,49.7,49.72,49.63,49.67,421420.0,49.7,49.72,49.63,49.67,421420.0
2017-06-27 10:30:00,49.65,49.74,49.64,49.69,289320.0,49.65,49.74,49.64,49.69,289320.0
2017-06-27 10:35:00,49.69,49.69,49.59,49.68,482320.0,49.69,49.69,49.59,49.68,482320.0
2017-06-27 10:40:00,49.68,49.81,49.66,49.76,885400.0,49.68,49.81,49.66,49.76,885400.0
2017-06-27 10:45:00,49.75,49.81,49.75,49.77,204140.0,49.75,49.81,49.75,49.77,204140.0
2017-06-27 10:50:00,49.78,49.78,49.68,49.73,349340.0,49.78,49.78,49.68,49.73,349340.0
2017-06-27 10:55:00,49.74,49.74,49.68,49.69,333340.0,49.74,49.74,49.68,49.69,333340.0
2017-06-27 11:00:00,49.69,49.7,49.66,49.68,416520.0,49.69,49.7,49.66,49.68,416520.0
2017-06-27 11:05:00,49.68,49.71,49.61,49.62,650420.0,49.68,49.71,49.61,49.62,650420.0
2017-06-27 11:10:00,49.62,49.64,49.58,49.62,464940.0,49.62,49.64,49.58,49.62,464940.0
2017-06-27 11:15:00,49.62,49.67,49.59,49.63,342220.0,49.62,49.67,49.59,49.63,342220.0
2017-06-27 11:20:00,49.65,49.66,49.58,49.6,514580.0,49.65,49.66,49.58,49.6,514580.0
2017-06-27 11:25:00,49.58,49.63,49.58,49.6,256840.0,49.58,49.63,49.58,49.6,256840.0
2017-06-27 11:30:00,49.6,49.64,49.58,49.61,326420.0,49.6,49.64,49.58,49.61,326420.0
2017-06-27 11:35:00,49.62,49.65,49.6,49.62,210760.0,49.62,49.65,49.6,49.62,210760.0
2017-06-27 11:40:00,49.63,49.65,49.6,49.6,158780.0,49.63,49.65,49.6,49.6,158780.0
2017-06-27 11:45:00,49.61,49.63,49.59,49.61,138680.0,49.61,49.63,49.59,49.61,138680.0
2017-06-27 11:50:00,49.6,49.61,49.54,49.54,444760.0,49.6,49.61,49.54,49.54,444760.0
2017-06-27 11:55:00,49.55,49.57,49.52,49.53,262180.0,49.55,49.57,49.52,49.53,262180.0
2017-06-27 12:00:00,49.54,49.57,49.51,49.54,227920.0,49.54,49.57,49.51,49.54,227920.0
2017-06-27 12:05:00,49.55,49.56,49.5,49.5,319460.0,49.55,49.56,49.5,49.5,319460.0
2017-06-27 12:10:00,49.51,49.53,49.49,49.51,456420.0,49.51,49.53,49.49,49.51,456420.0
2017-06-27 12:15:00,49.51,49.52,49.47,49.48,282420.0,49.51,49.52,49.47,49.48,282420.0
2017-06-27 12:20:00,49.5,49.53,49.48,49.5,307180.0,49.5,49.53,49.48,49.5,307180.0
2017-06-27 12:25:00,49.51,49.55,49.5,49.5,230980.0,49.51,49.55,49.5,49.5,230980.0
2017-06-27 12:30:00,49.51,49.52,49.4,49.4,510820.0,49.51,49.52,49.4,49.4,510820.0
2017-06-27 12:35:00,49.4,49.4,49.3,49.34,1072800.0,49.4,49.4,49.3,49.34,1072800.0
2017-06-27 12:40:00,49.34,49.36,49.28,49.33,683960.0,49.34,49.36,49.28,49.33,683960.0
2017-06-27 12:45:00,49.33,49.37,49.33,49.36,397060.0,49.33,49.37,49.33,49.36,397060.0
2017-06-27 12:50:00,49.34,49.36,49.23,49.23,871500.0,49.34,49.36,49.23,49.23,871500.0
2017-06-27 12:55:00,49.25,49.34,49.22,49.33,561700.0,49.25,49.34,49.22,49.33,561700.0
2017-06-27 13:00:00,49.31,49.32,49.23,49.31,349900.0,49.31,49.32,49.23,49.31,349900.0
2017-06-27 13:05:00,49.31,49.32,49.18,49.2,717280.0,49.31,49.32,49.18,49.2,717280.0
2017-06-27 13:10:00,49.19,49.26,49.16,49.17,898580.0,49.19,49.26,49.16,49.17,898580.0
2017-06-27 13:15:00,49.18,49.19,49.1,49.19,877880.0,49.18,49.19,49.1,49.19,877880.0
2017-06-27 13:20:00,49.2,49.23,49.18,49.19,932720.0,49.2,49.23,49.18,49.19,932720.0
2017-06-27 13:25:00,49.21,49.23,49.18,49.18,317920.0,49.21,49.23,49.18,49.18,317920.0
2017-06-27 13:30:00,49.2,49.23,49.11,49.11,474020.0,49.2,49.23,49.11,49.11,474020.0
2017-06-27 13:35:00,49.12,49.15,48.83,48.9,1781720.0,49.12,49.15,48.83,48.9,1781720.0
2017-06-27 13:40:00,48.91,49.05,48.87,48.92,1070940.0,48.91,49.05,48.87,48.92,1070940.0
2017-06-27 13:45:00,48.91,49.04,48.82,49.01,701140.0,48.91,49.04,48.82,49.01,701140.0
2017-06-27 13:50:00,49.0,49.07,49.0,49.05,560120.0,49.0,49.07,49.0,49.05,560120.0
2017-06-27 13:55:00,49.07,49.15,48.98,49.06,771380.0,49.07,49.15,48.98,49.06,771380.0
2017-06-27 14:00:00,49.06,49.08,48.95,48.97,428420.0,49.06,49.08,48.95,48.97,428420.0
2017-06-27 14:05:00,48.95,48.99,48.89,48.96,609580.0,48.95,48.99,48.89,48.96,609580.0
2017-06-27 14:10:00,48.96,48.97,48.81,48.82,569260.0,48.96,48.97,48.81,48.82,569260.0
2017-06-27 14:15:00,48.83,48.92,48.8,48.91,444380.0,48.83,48.92,48.8,48.91,444380.0
2017-06-27 14:20:00,48.91,48.93,48.87,48.91,693120.0,48.91,48.93,48.87,48.91,693120.0
2017-06-27 14:25:00,48.91,49.05,48.9,48.99,636420.0,48.91,49.05,48.9,48.99,636420.0
2017-06-27 14:30:00,49.0,49.13,48.99,49.11,560400.0,49.0,49.13,48.99,49.11,560400.0
2017-06-27 14:35:00,49.12,49.13,49.06,49.1,557600.0,49.12,49.13,49.06,49.1,557600.0
2017-06-27 14:40:00,49.08,49.1,49.0,49.07,473820.0,49.08,49.1,49.0,49.07,473820.0
2017-06-27 14:45:00,49.05,49.15,49.04,49.08,731960.0,49.05,49.15,49.04,49.08,731960.0
2017-06-27 14:50:00,49.1,49.15,49.08,49.09,388360.0,49.1,49.15,49.08,49.09,388360.0
2017-06-27 14:55:00,49.11,49.13,49.08,49.13,249700.0,49.11,49.13,49.08,49.13,249700.0
2017-06-27 15:00:00,49.11,49.17,49.08,49.11,299900.0,49.11,49.17,49.08,49.11,299900.0
2017-06-27 15:05:00,49.1,49.11,48.98,49.03,673320.0,49.1,49.11,48.98,49.03,673320.0
2017-06-27 15:10:00,49.01,49.05,48.98,49.05,463040.0,49.01,49.05,48.98,49.05,463040.0
2017-06-27 15:15:00,49.04,49.04,48.91,48.94,601960.0,49.04,49.04,48.91,48.94,601960.0
2017-06-27 15:20:00,48.94,48.99,48.93,48.94,425900.0,48.94,48.99,48.93,48.94,425900.0
2017-06-27 15:25:00,48.92,48.95,48.87,48.95,540180.0,48.92,48.95,48.87,48.95,540180.0
2017-06-27 15:30:00,48.93,48.95,48.85,48.86,741760.0,48.93,48.95,48.85,48.86,741760.0
2017-06-27 15:35:00,48.86,48.95,48.85,48.92,640660.0,48.86,48.95,48.85,48.92,640660.0
2017-06-27 15:40:00,48.91,48.99,48.87,48.94,609620.0,48.91,48.99,48.87,48.94,609620.0
2017-06-27 15:45:00,48.94,49.01,48.88,48.91,958380.0,48.94,49.01,48.88,48.91,958380.0
2017-06-27 15:50:00,48.91,48.91,48.8,48.8,1437020.0,48.91,48.91,48.8,48.8,1437020.0
2017-06-27 15:55:00,48.8,48.95,48.8,48.87,2817560.0,48.8,48.95,48.8,48.87,2817560.0
2017-06-28 09:30:00,48.95,49.12,48.81,49.11,4796760.0,48.95,49.12,48.81,49.11,4796760.0
2017-06-28 09:35:00,49.07,49.14,48.66,48.77,2655300.0,49.07,49.14,48.66,48.77,2655300.0
2017-06-28 09:40:00,48.77,48.9,48.67,48.85,2497280.0,48.77,48.9,48.67,48.85,2497280.0
2017-06-28 09:45:00,48.87,48.98,48.68,48.75,2304180.0,48.87,48.98,48.68,48.75,2304180.0
2017-06-28 09:50:00,48.76,48.84,48.46,48.49,1918500.0,48.76,48.84,48.46,48.49,1918500.0
2017-06-28 09:55:00,48.48,48.7,48.48,48.57,1862360.0,48.48,48.7,48.48,48.57,1862360.0
2017-06-28 10:00:00,48.55,48.78,48.54,48.75,1175080.0,48.55,48.78,48.54,48.75,1175080.0
2017-06-28 10:05:00,48.77,48.92,48.72,48.81,1265940.0,48.77,48.92,48.72,48.81,1265940.0
2017-06-28 10:10:00,48.79,48.81,48.67,48.69,759120.0,48.79,48.81,48.67,48.69,759120.0
2017-06-28 10:15:00,48.67,48.79,48.66,48.71,977740.0,48.67,48.79,48.66,48.71,977740.0
2017-06-28 10:20:00,48.72,48.76,48.6,48.63,1029120.0,48.72,48.76,48.6,48.63,1029120.0
2017-06-28 10:25:00,48.61,48.8,48.59,48.73,1031800.0,48.61,48.8,48.59,48.73,1031800.0
2017-06-28 10:30:00,48.74,49.04,48.73,48.95,1691060.0,48.74,49.04,48.73,48.95,1691060.0
2017-06-28 10:35:00,48.9,48.99,48.87,48.92,623900.0,48.9,48.99,48.87,48.92,623900.0
2017-06-28 10:40:00,48.93,49.19,48.93,49.19,1293300.0,48.93,49.19,48.93,49.19,1293300.0
2017-06-28 10:45:00,49.19,49.2,49.07,49.15,684640.0,49.19,49.2,49.07,49.15,684640.0
2017-06-28 10:50:00,49.15,49.23,49.11,49.22,582980.0,49.15,49.23,49.11,49.22,582980.0
2017-06-28 10:55:00,49.23,49.24,49.11,49.13,499720.0,49.23,49.24,49.11,49.13,499720.0
2017-06-28 11:00:00,49.12,49.17,49.09,49.1,538840.0,49.12,49.17,49.09,49.1,538840.0
2017-06-28 11:05:00,49.11,49.15,49.07,49.1,507740.0,49.11,49.15,49.07,49.1,507740.0
2017-06-28 11:10:00,49.11,49.19,49.05,49.19,810880.0,49.11,49.19,49.05,49.19,810880.0
2017-06-28 11:15:00,49.19,49.23,49.15,49.17,440920.0,49.19,49.23,49.15,49.17,440920.0
2017-06-28 11:20:00,49.17,49.2,49.13,49.14,368020.0,49.17,49.2,49.13,49.14,368020.0
2017-06-28 11:25:00,49.15,49.18,49.03,49.05,560720.0,49.15,49.18,49.03,49.05,560720.0
2017-06-28 11:30:00,49.07,49.09,49.01,49.01,271320.0,49.07,49.09,49.01,49.01,271320.0
2017-06-28 11:35:00,49.03,49.11,48.97,49.08,322660.0,49.03,49.11,48.97,49.08,322660.0
2017-06-28 11:40:00,49.07,49.1,49.05,49.08,231700.0,49.07,49.1,49.05,49.08,231700.0
2017-06-28 11:45:00,49.07,49.11,49.05,49.08,256620.0,49.07,49.11,49.05,49.08,256620.0
2017-06-28 11:50:00,49.08,49.17,49.05,49.17,461260.0,49.08,49.17,49.05,49.17,461260.0
2017-06-28 11:55:00,49.17,49.17,49.05,49.05,305520.0,49.17,49.17,49.05,49.05,305520.0
2017-06-28 12:00:00,49.06,49.11,49.01,49.04,350480.0,49.06,49.11,49.01,49.04,350480.0
2017-06-28 12:05:00,49.04,49.1,49.03,49.06,238160.0,49.04,49.1,49.03,49.06,238160.0
2017-06-28 12:10:00,49.06,49.14,49.06,49.09,279380.0,49.06,49.14,49.06,49.09,279380.0
2017-06-28 12:15:00,49.1,49.13,49.03,49.12,396220.0,49.1,49.13,49.03,49.12,396220.0
2017-06-28 12:20:00,49.13,49.16,49.11,49.11,207680.0,49.13,49.16,49.11,49.11,207680.0
2017-06-28 12:25:00,49.15,49.17,49.12,49.14,231360.0,49.15,49.17,49.12,49.14,231360.0
2017-06-28 12:30:00,49.14,49.16,49.11,49.16,277940.0,49.14,49.16,49.11,49.16,277940.0
2017-06-28 12:35:00,49.15,49.26,49.14,49.26,503340.0,49.15,49.26,49.14,49.26,503340.0
2017-06-28 12:40:00,49.26,49.28,49.23,49.26,381260.0,49.26,49.28,49.23,49.26,381260.0
2017-06-28 12:45:00,49.27,49.34,49.27,49.31,559540.0,49.27,49.34,49.27,49.31,559540.0
2017-06-28 12:50:00,49.31,49.32,49.27,49.29,282840.0,49.31,49.32,49.27,49.29,282840.0
2017-06-28 12:55:00,49.3,49.33,49.28,49.32,394120.0,49.3,49.33,49.28,49.32,394120.0
2017-06-28 13:00:00,49.32,49.37,49.31,49.31,450960.0,49.32,49.37,49.31,49.31,450960.0
2017-06-28 13:05:00,49.31,49.35,49.29,49.33,273320.0,49.31,49.35,49.29,49.33,273320.0
2017-06-28 13:10:00,49.33,49.34,49.28,49.3,145380.0,49.33,49.34,49.28,49.3,145380.0
2017-06-28 13:15:00,49.3,49.31,49.27,49.28,220020.0,49.3,49.31,49.27,49.28,220020.0
2017-06-28 13:20:00,49.27,49.32,49.27,49.32,297000.0,49.27,49.32,49.27,49.32,297000.0
2017-06-28 13:25:00,49.33,49.38,49.32,49.38,264200.0,49.33,49.38,49.32,49.38,264200.0
2017-06-28 13:30:00,49.38,49.41,49.38,49.38,551320.0,49.38,49.41,49.38,49.38,551320.0
2017-06-28 13:35:00,49.39,49.44,49.38,49.39,300680.0,49.39,49.44,49.38,49.39,300680.0
2017-06-28 13:40:00,49.39,49.4,49.33,49.36,332960.0,49.39,49.4,49.33,49.36,332960.0
2017-06-28 13:45:00,49.39,49.42,49.36,49.36,219500.0,49.39,49.42,49.36,49.36,219500.0
2017-06-28 13:50:00,49.35,49.41,49.35,49.4,196780.0,49.35,49.41,49.35,49.4,196780.0
2017-06-28 13:55:00,49.4,49.43,49.38,49.38,178700.0,49.4,49.43,49.38,49.38,178700.0
2017-06-28 14:00:00,49.4,49.42,49.34,49.34,239840.0,49.4,49.42,49.34,49.34,239840.0
2017-06-28 14:05:00,49.35,49.38,49.34,49.36,119580.0,49.35,49.38,49.34,49.36,119580.0
2017-06-28 14:10:00,49.37,49.4,49.37,49.37,142120.0,49.37,49.4,49.37,49.37,142120.0
2017-06-28 14:15:00,49.38,49.42,49.37,49.4,136620.0,49.38,49.42,49.37,49.4,136620.0
2017-06-28 14:20:00,49.4,49.4,49.28,49.31,490500.0,49.4,49.4,49.28,49.31,490500.0
2017-06-28 14:25:00,49.31,49.35,49.25,49.28,462860.0,49.31,49.35,49.25,49.28,462860.0
2017-06-28 14:30:00,49.27,49.31,49.25,49.3,463980.0,49.27,49.31,49.25,49.3,463980.0
2017-06-28 14:35:00,49.3,49.31,49.27,49.28,209460.0,49.3,49.31,49.27,49.28,209460.0
2017-06-28 14:40:00,49.28,49.3,49.27,49.29,164420.0,49.28,49.3,49.27,49.29,164420.0
2017-06-28 14:45:00,49.29,49.34,49.29,49.33,342760.0,49.29,49.34,49.29,49.33,342760.0
2017-06-28 14:50:00,49.33,49.34,49.3,49.3,299460.0,49.33,49.34,49.3,49.3,299460.0
2017-06-28 14:55:00,49.31,49.35,49.31,49.34,197240.0,49.31,49.35,49.31,49.34,197240.0
2017-06-28 15:00:00,49.35,49.42,49.35,49.42,259640.0,49.35,49.42,49.35,49.42,259640.0
2017-06-28 15:05:00,49.42,49.42,49.38,49.41,273260.0,49.42,49.42,49.38,49.41,273260.0
2017-06-28 15:10:00,49.41,49.43,49.39,49.39,359920.0,49.41,49.43,49.39,49.39,359920.0
2017-06-28 15:15:00,49.38,49.43,49.38,49.41,242880.0,49.38,49.43,49.38,49.41,242880.0
2017-06-28 15:20:00,49.41,49.43,49.37,49.42,329360.0,49.41,49.43,49.37,49.42,329360.0
2017-06-28 15:25:00,49.41,49.44,49.39,49.43,426140.0,49.41,49.44,49.39,49.43,426140.0
2017-06-28 15:30:00,49.44,49.47,49.44,49.44,645640.0,49.44,49.47,49.44,49.44,645640.0
2017-06-28 15:35:00,49.44,49.47,49.43,49.44,496200.0,49.44,49.47,49.43,49.44,496200.0
2017-06-28 15:40:00,49.44,49.49,49.42,49.44,367080.0,49.44,49.49,49.42,49.44,367080.0
2017-06-28 15:45:00,49.44,49.47,49.44,49.45,383400.0,49.44,49.47,49.44,49.45,383400.0
2017-06-28 15:50:00,49.45,49.53,49.45,49.52,1118060.0,49.45,49.53,49.45,49.52,1118060.0
2017-06-28 15:55:00,49.51,49.52,49.47,49.5,1653320.0,49.51,49.52,49.47,49.5,1653320.0
2017-06-29 09:30:00,49.01,49.25,48.95,49.22,3490600.0,49.01,49.25,48.95,49.22,3490600.0
2017-06-29 09:35:00,49.2,49.38,49.11,49.34,1008660.0,49.2,49.38,49.11,49.34,1008660.0
2017-06-29 09:40:00,49.3,49.38,49.1,49.1,994420.0,49.3,49.38,49.1,49.1,994420.0
2017-06-29 09:45:00,49.1,49.18,49.03,49.12,1381540.0,49.1,49.18,49.03,49.12,1381540.0
2017-06-29 09:50:00,49.11,49.15,49.0,49.03,994140.0,49.11,49.15,49.0,49.03,994140.0
2017-06-29 09:55:00,49.03,49.2,49.0,49.13,655940.0,49.03,49.2,49.0,49.13,655940.0
2017-06-29 10:00:00,49.15,49.17,49.06,49.08,568660.0,49.15,49.17,49.06,49.08,568660.0
2017-06-29 10:05:00,49.08,49.12,48.98,49.12,867400.0,49.08,49.12,48.98,49.12,867400.0
2017-06-29 10:10:00,49.12,49.12,48.93,48.94,825900.0,49.12,49.12,48.93,48.94,825900.0
2017-06-29 10:15:00,48.93,48.98,48.85,48.97,968020.0,48.93,48.98,48.85,48.97,968020.0
2017-06-29 10:20:00,48.95,48.99,48.91,48.96,522080.0,48.95,48.99,48.91,48.96,522080.0
2017-06-29 10:25:00,48.93,49.09,48.86,49.07,878020.0,48.93,49.09,48.86,49.07,878020.0
2017-06-29 10:30:00,49.06,49.09,48.99,49.07,473900.0,49.06,49.09,48.99,49.07,473900.0
2017-06-29 10:35:00,49.06,49.07,49.0,49.03,465000.0,49.06,49.07,49.0,49.03,465000.0
2017-06-29 10:40:00,49.02,49.13,49.0,49.07,630940.0,49.02,49.13,49.0,49.07,630940.0
2017-06-29 10:45:00,49.07,49.09,49.01,49.02,365000.0,49.07,49.09,49.01,49.02,365000.0
2017-06-29 10:50:00,49.01,49.02,48.95,48.99,573940.0,49.01,49.02,48.95,48.99,573940.0
2017-06-29 10:55:00,49.0,49.0,48.88,48.89,495560.0,49.0,49.0,48.88,48.89,495560.0
2017-06-29 11:00:00,48.88,48.91,48.83,48.85,547320.0,48.88,48.91,48.83,48.85,547320.0
2017-06-29 11:05:00,48.85,48.86,48.76,48.78,833460.0,48.85,48.86,48.76,48.78,833460.0
2017-06-29 11:10:00,48.78,48.79,48.69,48.69,1044240.0,48.78,48.79,48.69,48.69,1044240.0
2017-06-29 11:15:00,48.68,48.76,48.68,48.71,584780.0,48.68,48.76,48.68,48.71,584780.0
2017-06-29 11:20:00,48.72,48.76,48.65,48.7,660060.0,48.72,48.76,48.65,48.7,660060.0
2017-06-29 11:25:00,48.7,48.72,48.58,48.63,1047680.0,48.7,48.72,48.58,48.63,1047680.0
2017-06-29 11:30:00,48.62,48.7,48.5,48.68,1174440.0,48.62,48.7,48.5,48.68,1174440.0
2017-06-29 11:35:00,48.69,48.72,48.63,48.65,761100.0,48.69,48.72,48.63,48.65,761100.0
2017-06-29 11:40:00,48.65,48.73,48.59,48.72,499600.0,48.65,48.73,48.59,48.72,499600.0
2017-06-29 11:45:00,48.7,48.79,48.68,48.77,783160.0,48.7,48.79,48.68,48.77,783160.0
2017-06-29 11:50:00,48.77,48.82,48.7,48.73,679780.0,48.77,48.82,48.7,48.73,679780.0
2017-06-29 11:55:00,48.71,48.72,48.62,48.63,528740.0,48.71,48.72,48.62,48.63,528740.0
2017-06-29 12:00:00,48.64,48.72,48.58,48.64,667720.0,48.64,48.72,48.58,48.64,667720.0
2017-06-29 12:05:00,48.64,48.75,48.6,48.73,528960.0,48.64,48.75,48.6,48.73,528960.0
2017-06-29 12:10:00,48.74,48.85,48.72,48.79,1044780.0,48.74,48.85,48.72,48.79,1044780.0
2017-06-29 12:15:00,48.77,48.82,48.69,48.77,643260.0,48.77,48.82,48.69,48.77,643260.0
2017-06-29 12:20:00,48.76,48.84,48.69,48.81,417140.0,48.76,48.84,48.69,48.81,417140.0
2017-06-29 12:25:00,48.82,48.84,48.76,48.82,270840.0,48.82,48.84,48.76,48.82,270840.0
2017-06-29 12:30:00,48.81,48.83,48.69,48.74,368680.0,48.81,48.83,48.69,48.74,368680.0
2017-06-29 12:35:00,48.74,48.83,48.72,48.73,251900.0,48.74,48.83,48.72,48.73,251900.0
2017-06-29 12:40:00,48.74,48.78,48.71,48.78,408880.0,48.74,48.78,48.71,48.78,408880.0
2017-06-29 12:45:00,48.76,48.76,48.62,48.64,354240.0,48.76,48.76,48.62,48.64,354240.0
2017-06-29 12:50:00,48.64,48.65,48.56,48.59,473520.0,48.64,48.65,48.56,48.59,473520.0
2017-06-29 12:55:00,48.57,48.61,48.52,48.52,494060.0,48.57,48.61,48.52,48.52,494060.0
2017-06-29 13:00:00,48.53,48.59,48.51,48.54,746080.0,48.53,48.59,48.51,48.54,746080.0
2017-06-29 13:05:00,48.55,48.55,48.45,48.53,1323360.0,48.55,48.55,48.45,48.53,1323360.0
2017-06-29 13:10:00,48.52,48.55,48.41,48.42,626400.0,48.52,48.55,48.41,48.42,626400.0
2017-06-29 13:15:00,48.42,48.56,48.38,48.53,954380.0,48.42,48.56,48.38,48.53,954380.0
2017-06-29 13:20:00,48.52,48.53,48.42,48.42,410340.0,48.52,48.53,48.42,48.42,410340.0
2017-06-29 13:25:00,48.42,48.43,48.26,48.27,863500.0,48.42,48.43,48.26,48.27,863500.0
2017-06-29 13:30:00,48.29,48.54,48.27,48.53,1727020.0,48.29,48.54,48.27,48.53,1727020.0
2017-06-29 13:35:00,48.51,48.58,48.41,48.55,828940.0,48.51,48.58,48.41,48.55,828940.0
2017-06-29 13:40:00,48.55,48.58,48.45,48.51,511860.0,48.55,48.58,48.45,48.51,511860.0
2017-06-29 13:45:00,48.49,48.53,48.42,48.42,344120.0,48.49,48.53,48.42,48.42,344120.0
2017-06-29 13:50:00,48.42,48.47,48.37,48.4,565900.0,48.42,48.47,48.37,48.4,565900.0
2017-06-29 13:55:00,48.41,48.51,48.36,48.46,528700.0,48.41,48.51,48.36,48.46,528700.0
2017-06-29 14:00:00,48.42,48.44,48.32,48.35,700420.0,48.42,48.44,48.32,48.35,700420.0
2017-06-29 14:05:00,48.37,48.51,48.37,48.46,696500.0,48.37,48.51,48.37,48.46,696500.0
2017-06-29 14:10:00,48.47,48.49,48.44,48.48,305320.0,48.47,48.49,48.44,48.48,305320.0
2017-06-29 14:15:00,48.46,48.61,48.46,48.5,976960.0,48.46,48.61,48.46,48.5,976960.0
2017-06-29 14:20:00,48.52,48.62,48.51,48.59,623160.0,48.52,48.62,48.51,48.59,623160.0
2017-06-29 14:25:00,48.59,48.67,48.57,48.6,617860.0,48.59,48.67,48.57,48.6,617860.0
2017-06-29 14:30:00,48.62,48.66,48.58,48.61,574600.0,48.62,48.66,48.58,48.61,574600.0
2017-06-29 14:35:00,48.62,48.63,48.55,48.63,530260.0,48.62,48.63,48.55,48.63,530260.0
2017-06-29 14:40:00,48.64,48.71,48.62,48.68,651820.0,48.64,48.71,48.62,48.68,651820.0
2017-06-29 14:45:00,48.67,48.67,48.59,48.6,437880.0,48.67,48.67,48.59,48.6,437880.0
2017-06-29 14:50:00,48.59,48.7,48.56,48.7,418580.0,48.59,48.7,48.56,48.7,418580.0
2017-06-29 14:55:00,48.68,48.7,48.63,48.67,451160.0,48.68,48.7,48.63,48.67,451160.0
2017-06-29 15:00:00,48.67,48.79,48.66,48.74,557260.0,48.67,48.79,48.66,48.74,557260.0
2017-06-29 15:05:00,48.74,48.79,48.69,48.69,548600.0,48.74,48.79,48.69,48.69,548600.0
2017-06-29 15:10:00,48.68,48.69,48.62,48.62,343000.0,48.68,48.69,48.62,48.62,343000.0
2017-06-29 15:15:00,48.63,48.8,48.63,48.76,508360.0,48.63,48.8,48.63,48.76,508360.0
2017-06-29 15:20:00,48.76,48.8,48.72,48.75,591560.0,48.76,48.8,48.72,48.75,591560.0
2017-06-29 15:25:00,48.78,48.79,48.7,48.75,626240.0,48.78,48.79,48.7,48.75,626240.0
2017-06-29 15:30:00,48.77,48.9,48.74,48.87,970740.0,48.77,48.9,48.74,48.87,970740.0
2017-06-29 15:35:00,48.87,48.95,48.82,48.92,754060.0,48.87,48.95,48.82,48.92,754060.0
2017-06-29 15:40:00,48.91,48.91,48.82,48.82,632180.0,48.91,48.91,48.82,48.82,632180.0
2017-06-29 15:45:00,48.83,48.87,48.75,48.77,851340.0,48.83,48.87,48.75,48.77,851340.0
2017-06-29 15:50:00,48.77,48.86,48.77,48.81,1177840.0,48.77,48.86,48.77,48.81,1177840.0
2017-06-29 15:55:00,48.81,48.85,48.76,48.8,1766220.0,48.81,48.85,48.76,48.8,1766220.0
2017-06-30 09:30:00,49.01,49.02,48.85,48.9,4427980.0,49.01,49.02,48.85,48.9,4427980.0
2017-06-30 09:35:00,48.9,49.17,48.89,49.15,1736580.0,48.9,49.17,48.89,49.15,1736580.0
2017-06-30 09:40:00,49.15,49.17,48.94,49.03,1132400.0,49.15,49.17,48.94,49.03,1132400.0
2017-06-30 09:45:00,49.04,49.11,49.02,49.06,858600.0,49.04,49.11,49.02,49.06,858600.0
2017-06-30 09:50:00,49.05,49.09,48.86,48.86,937500.0,49.05,49.09,48.86,48.86,937500.0
2017-06-30 09:55:00,48.86,48.92,48.78,48.88,1007480.0,48.86,48.92,48.78,48.88,1007480.0
2017-06-30 10:00:00,48.89,48.9,48.72,48.73,818200.0,48.89,48.9,48.72,48.73,818200.0
2017-06-30 10:05:00,48.74,48.91,48.74,48.85,553980.0,48.74,48.91,48.74,48.85,553980.0
2017-06-30 10:10:00,48.83,48.86,48.73,48.77,446980.0,48.83,48.86,48.73,48.77,446980.0
2017-06-30 10:15:00,48.77,48.79,48.69,48.77,615400.0,48.77,48.79,48.69,48.77,615400.0
2017-06-30 10:20:00,48.76,48.91,48.7,48.87,706920.0,48.76,48.91,48.7,48.87,706920.0
2017-06-30 10:25:00,48.89,48.93,48.85,48.87,594440.0,48.89,48.93,48.85,48.87,594440.0
2017-06-30 10:30:00,48.89,48.97,48.85,48.86,818660.0,48.89,48.97,48.85,48.86,818660.0
2017-06-30 10:35:00,48.88,48.88,48.72,48.75,443440.0,48.88,48.88,48.72,48.75,443440.0
2017-06-30 10:40:00,48.73,48.8,48.71,48.77,586660.0,48.73,48.8,48.71,48.77,586660.0
2017-06-30 10:45:00,48.78,48.82,48.73,48.75,334760.0,48.78,48.82,48.73,48.75,334760.0
2017-06-30 10:50:00,48.77,48.84,48.7,48.83,214880.0,48.77,48.84,48.7,48.83,214880.0
2017-06-30 10:55:00,48.83,48.95,48.83,48.93,765520.0,48.83,48.95,48.83,48.93,765520.0
2017-06-30 11:00:00,48.95,48.95,48.87,48.87,358180.0,48.95,48.95,48.87,48.87,358180.0
2017-06-30 11:05:00,48.87,48.96,48.87,48.95,359920.0,48.87,48.96,48.87,48.95,359920.0
2017-06-30 11:10:00,48.96,48.99,48.95,48.97,914840.0,48.96,48.99,48.95,48.97,914840.0
2017-06-30 11:15:00,48.96,48.97,48.89,48.9,206800.0,48.96,48.97,48.89,48.9,206800.0
2017-06-30 11:20:00,48.92,48.98,48.91,48.98,238920.0,48.92,48.98,48.91,48.98,238920.0
2017-06-30 11:25:00,48.97,48.97,48.86,48.88,326900.0,48.97,48.97,48.86,48.88,326900.0
2017-06-30 11:30:00,48.87,48.89,48.81,48.85,606100.0,48.87,48.89,48.81,48.85,606100.0
2017-06-30 11:35:00,48.86,48.88,48.82,48.86,229620.0,48.86,48.88,48.82,48.86,229620.0
2017-06-30 11:40:00,48.87,48.91,48.85,48.89,804740.0,48.87,48.91,48.85,48.89,804740.0
2017-06-30 11:45:00,48.89,48.93,48.86,48.88,197280.0,48.89,48.93,48.86,48.88,197280.0
2017-06-30 11:50:00,48.9,48.94,48.88,48.94,276520.0,48.9,48.94,48.88,48.94,276520.0
2017-06-30 11:55:00,48.95,48.95,48.91,48.94,205460.0,48.95,48.95,48.91,48.94,205460.0
2017-06-30 12:00:00,48.93,48.97,48.9,48.95,471300.0,48.93,48.97,48.9,48.95,471300.0
2017-06-30 12:05:00,48.95,48.98,48.93,48.98,145900.0,48.95,48.98,48.93,48.98,145900.0
2017-06-30 12:10:00,48.97,49.0,48.93,48.94,250780.0,48.97,49.0,48.93,48.94,250780.0
2017-06-30 12:15:00,48.94,48.97,48.9,48.96,205820.0,48.94,48.97,48.9,48.96,205820.0
2017-06-30 12:20:00,48.96,48.98,48.93,48.97,409060.0,48.96,48.98,48.93,48.97,409060.0
2017-06-30 12:25:00,48.96,48.96,48.87,48.89,372480.0,48.96,48.96,48.87,48.89,372480.0
2017-06-30 12:30:00,48.89,48.9,48.84,48.85,412520.0,48.89,48.9,48.84,48.85,412520.0
2017-06-30 12:35:00,48.85,48.85,48.81,48.82,225760.0,48.85,48.85,48.81,48.82,225760.0
2017-06-30 12:40:00,48.84,48.85,48.81,48.83,288460.0,48.84,48.85,48.81,48.83,288460.0
2017-06-30 12:45:00,48.83,48.83,48.75,48.75,440180.0,48.83,48.83,48.75,48.75,440180.0
2017-06-30 12:50:00,48.75,48.8,48.73,48.79,379120.0,48.75,48.8,48.73,48.79,379120.0
2017-06-30 12:55:00,48.8,48.8,48.74,48.75,231840.0,48.8,48.8,48.74,48.75,231840.0
2017-06-30 13:00:00,48.76,48.79,48.74,48.79,264740.0,48.76,48.79,48.74,48.79,264740.0
2017-06-30 13:05:00,48.78,48.81,48.77,48.79,181180.0,48.78,48.81,48.77,48.79,181180.0
2017-06-30 13:10:00,48.79,48.79,48.75,48.76,247080.0,48.79,48.79,48.75,48.76,247080.0
2017-06-30 13:15:00,48.76,48.77,48.73,48.75,200420.0,48.76,48.77,48.73,48.75,200420.0
2017-06-30 13:20:00,48.74,48.78,48.73,48.77,250400.0,48.74,48.78,48.73,48.77,250400.0
2017-06-30 13:25:00,48.75,48.81,48.74,48.81,197000.0,48.75,48.81,48.74,48.81,197000.0
2017-06-30 13:30:00,48.81,48.83,48.75,48.77,264340.0,48.81,48.83,48.75,48.77,264340.0
2017-06-30 13:35:00,48.78,48.84,48.77,48.83,189380.0,48.78,48.84,48.77,48.83,189380.0
2017-06-30 13:40:00,48.83,48.83,48.79,48.82,186880.0,48.83,48.83,48.79,48.82,186880.0
2017-06-30 13:45:00,48.82,48.84,48.8,48.81,250500.0,48.82,48.84,48.8,48.81,250500.0
2017-06-30 13:50:00,48.79,48.81,48.75,48.75,168600.0,48.79,48.81,48.75,48.75,168600.0
2017-06-30 13:55:00,48.77,48.81,48.77,48.79,227220.0,48.77,48.81,48.77,48.79,227220.0
2017-06-30 14:00:00,48.77,48.79,48.74,48.76,222680.0,48.77,48.79,48.74,48.76,222680.0
2017-06-30 14:05:00,48.76,48.79,48.74,48.74,661820.0,48.76,48.79,48.74,48.74,661820.0
2017-06-30 14:10:00,48.75,48.77,48.74,48.76,259880.0,48.75,48.77,48.74,48.76,259880.0
2017-06-30 14:15:00,48.76,48.78,48.75,48.78,119680.0,48.76,48.78,48.75,48.78,119680.0
2017-06-30 14:20:00,48.78,48.79,48.76,48.78,236660.0,48.78,48.79,48.76,48.78,236660.0
2017-06-30 14:25:00,48.79,48.82,48.77,48.79,397860.0,48.79,48.82,48.77,48.79,397860.0
2017-06-30 14:30:00,48.78,48.8,48.75,48.77,170260.0,48.78,48.8,48.75,48.77,170260.0
2017-06-30 14:35:00,48.77,48.79,48.77,48.77,161920.0,48.77,48.79,48.77,48.77,161920.0
2017-06-30 14:40:00,48.78,48.79,48.76,48.76,145400.0,48.78,48.79,48.76,48.76,145400.0
2017-06-30 14:45:00,48.76,48.79,48.74,48.76,407060.0,48.76,48.79,48.74,48.76,407060.0
2017-06-30 14:50:00,48.77,48.79,48.76,48.77,320740.0,48.77,48.79,48.76,48.77,320740.0
2017-06-30 14:55:00,48.77,48.8,48.76,48.79,337900.0,48.77,48.8,48.76,48.79,337900.0
2017-06-30 15:00:00,48.79,48.79,48.72,48.72,452980.0,48.79,48.79,48.72,48.72,452980.0
2017-06-30 15:05:00,48.73,48.74,48.7,48.72,441420.0,48.73,48.74,48.7,48.72,441420.0
2017-06-30 15:10:00,48.72,48.72,48.61,48.61,651820.0,48.72,48.72,48.61,48.61,651820.0
2017-06-30 15:15:00,48.62,48.65,48.59,48.64,529880.0,48.62,48.65,48.59,48.64,529880.0
2017-06-30 15:20:00,48.64,48.66,48.58,48.62,884340.0,48.64,48.66,48.58,48.62,884340.0
2017-06-30 15:25:00,48.62,48.63,48.57,48.57,578980.0,48.62,48.63,48.57,48.57,578980.0
2017-06-30 15:30:00,48.57,48.57,48.52,48.53,1112100.0,48.57,48.57,48.52,48.53,1112100.0
2017-06-30 15:35:00,48.53,48.56,48.5,48.5,921340.0,48.53,48.56,48.5,48.5,921340.0
2017-06-30 15:40:00,48.51,48.53,48.5,48.52,1176220.0,48.51,48.53,48.5,48.52,1176220.0
2017-06-30 15:45:00,48.51,48.62,48.51,48.59,1552140.0,48.51,48.62,48.51,48.59,1552140.0
2017-06-30 15:50:00,48.58,48.61,48.53,48.54,1584380.0,48.58,48.61,48.53,48.54,1584380.0
2017-06-30 15:55:00,48.54,48.55,48.38,48.4,3207660.0,48.54,48.55,48.38,48.4,3207660.0
2017-07-03 09:30:00,48.62,48.72,48.61,48.64,1930960.0,48.62,48.72,48.61,48.64,1930960.0
2017-07-03 09:35:00,48.64,48.67,48.45,48.5,1637560.0,48.64,48.67,48.45,48.5,1637560.0
2017-07-03 09:40:00,48.5,48.52,48.36,48.36,1339020.0,48.5,48.52,48.36,48.36,1339020.0
2017-07-03 09:45:00,48.36,48.47,48.34,48.43,1303180.0,48.36,48.47,48.34,48.43,1303180.0
2017-07-03 09:50:00,48.43,48.55,48.39,48.51,848080.0,48.43,48.55,48.39,48.51,848080.0
2017-07-03 09:55:00,48.54,48.55,48.43,48.44,682860.0,48.54,48.55,48.43,48.44,682860.0
2017-07-03 10:00:00,48.45,48.51,48.39,48.42,640840.0,48.45,48.51,48.39,48.42,640840.0
2017-07-03 10:05:00,48.42,48.55,48.4,48.54,628800.0,48.42,48.55,48.4,48.54,628800.0
2017-07-03 10:10:00,48.54,48.57,48.48,48.5,720660.0,48.54,48.57,48.48,48.5,720660.0
2017-07-03 10:15:00,48.5,48.53,48.38,48.44,654040.0,48.5,48.53,48.38,48.44,654040.0
2017-07-03 10:20:00,48.43,48.43,48.32,48.39,759340.0,48.43,48.43,48.32,48.39,759340.0
2017-07-03 10:25:00,48.37,48.43,48.28,48.38,827380.0,48.37,48.43,48.28,48.38,827380.0
2017-07-03 10:30:00,48.39,48.43,48.36,48.41,705840.0,48.39,48.43,48.36,48.41,705840.0
2017-07-03 10:35:00,48.43,48.43,48.35,48.38,696460.0,48.43,48.43,48.35,48.38,696460.0
2017-07-03 10:40:00,48.37,48.41,48.35,48.4,440820.0,48.37,48.41,48.35,48.4,440820.0
2017-07-03 10:45:00,48.4,48.4,48.29,48.29,648480.0,48.4,48.4,48.29,48.29,648480.0
2017-07-03 10:50:00,48.29,48.33,48.23,48.23,807600.0,48.29,48.33,48.23,48.23,807600.0
2017-07-03 10:55:00,48.23,48.23,48.1,48.1,1124800.0,48.23,48.23,48.1,48.1,1124800.0
2017-07-03 11:00:00,48.09,48.13,47.86,47.91,1796960.0,48.09,48.13,47.86,47.91,1796960.0
2017-07-03 11:05:00,47.93,47.93,47.65,47.81,2291320.0,47.93,47.93,47.65,47.81,2291320.0
2017-07-03 11:10:00,47.81,47.95,47.74,47.92,1700460.0,47.81,47.95,47.74,47.92,1700460.0
2017-07-03 11:15:00,47.92,48.02,47.84,47.86,1135020.0,47.92,48.02,47.84,47.86,1135020.0
2017-07-03 11:20:00,47.84,47.97,47.84,47.94,761760.0,47.84,47.97,47.84,47.94,761760.0
2017-07-03 11:25:00,47.93,47.96,47.86,47.96,678420.0,47.93,47.96,47.86,47.96,678420.0
2017-07-03 11:30:00,47.96,48.0,47.92,47.95,693660.0,47.96,48.0,47.92,47.95,693660.0
2017-07-03 11:35:00,47.96,47.98,47.91,47.97,330180.0,47.96,47.98,47.91,47.97,330180.0
2017-07-03 11:40:00,47.97,47.99,47.9,47.92,339100.0,47.97,47.99,47.9,47.92,339100.0
2017-07-03 11:45:00,47.92,47.94,47.89,47.92,438260.0,47.92,47.94,47.89,47.92,438260.0
2017-07-03 11:50:00,47.91,47.92,47.82,47.89,524000.0,47.91,47.92,47.82,47.89,524000.0
2017-07-03 11:55:00,47.9,47.97,47.87,47.96,476620.0,47.9,47.97,47.87,47.96,476620.0
2017-07-03 12:00:00,47.96,47.96,47.88,47.93,402680.0,47.96,47.96,47.88,47.93,402680.0
2017-07-03 12:05:00,47.93,47.96,47.84,47.85,565540.0,47.93,47.96,47.84,47.85,565540.0
2017-07-03 12:10:00,47.85,47.87,47.78,47.78,655120.0,47.85,47.87,47.78,47.78,655120.0
2017-07-03 12:15:00,47.8,47.87,47.73,47.75,886860.0,47.8,47.87,47.73,47.75,886860.0
2017-07-03 12:20:00,47.75,47.77,47.68,47.71,740080.0,47.75,47.77,47.68,47.71,740080.0
2017-07-03 12:25:00,47.71,47.82,47.7,47.81,669320.0,47.71,47.82,47.7,47.81,669320.0
2017-07-03 12:30:00,47.81,47.81,47.71,47.73,609600.0,47.81,47.81,47.71,47.73,609600.0
2017-07-03 12:35:00,47.73,47.74,47.63,47.64,1095360.0,47.73,47.74,47.63,47.64,1095360.0
2017-07-03 12:40:00,47.64,47.68,47.59,47.6,868740.0,47.64,47.68,47.59,47.6,868740.0
2017-07-03 12:45:00,47.6,47.63,47.55,47.58,1065060.0,47.6,47.63,47.55,47.58,1065060.0
2017-07-03 12:50:00,47.58,47.73,47.57,47.72,1403600.0,47.58,47.73,47.57,47.72,1403600.0
2017-07-03 12:55:00,47.72,47.8,47.62,47.68,2385280.0,47.72,47.8,47.62,47.68,2385280.0
2017-07-05 09:30:00,48.05,48.08,47.76,47.9,3504700.0,48.05,48.08,47.76,47.9,3504700.0
2017-07-05 09:35:00,47.87,48.2,47.85,48.1,2971980.0,47.87,48.2,47.85,48.1,2971980.0
2017-07-05 09:40:00,48.12,48.14,47.98,48.0,1408040.0,48.12,48.14,47.98,48.0,1408040.0
2017-07-05 09:45:00,48.0,48.08,47.91,48.05,1278620.0,48.0,48.08,47.91,48.05,1278620.0
2017-07-05 09:50:00,48.05,48.2,48.02,48.02,1450580.0,48.05,48.2,48.02,48.02,1450580.0
2017-07-05 09:55:00,48.04,48.1,47.92,47.99,1135560.0,48.04,48.1,47.92,47.99,1135560.0
2017-07-05 10:00:00,48.0,48.02,47.86,47.86,858660.0,48.0,48.02,47.86,47.86,858660.0
2017-07-05 10:05:00,47.87,47.94,47.81,47.9,1046760.0,47.87,47.94,47.81,47.9,1046760.0
2017-07-05 10:10:00,47.9,48.12,47.9,48.1,1110220.0,47.9,48.12,47.9,48.1,1110220.0
2017-07-05 10:15:00,48.08,48.08,47.88,47.96,721160.0,48.08,48.08,47.88,47.96,721160.0
2017-07-05 10:20:00,47.98,48.02,47.93,47.98,474140.0,47.98,48.02,47.93,47.98,474140.0
2017-07-05 10:25:00,47.98,48.03,47.87,48.03,634620.0,47.98,48.03,47.87,48.03,634620.0
2017-07-05 10:30:00,48.03,48.1,48.01,48.06,633460.0,48.03,48.1,48.01,48.06,633460.0
2017-07-05 10:35:00,48.07,48.09,48.03,48.06,334720.0,48.07,48.09,48.03,48.06,334720.0
2017-07-05 10:40:00,48.05,48.14,48.04,48.12,819520.0,48.05,48.14,48.04,48.12,819520.0
2017-07-05 10:45:00,48.13,48.21,48.11,48.19,1043660.0,48.13,48.21,48.11,48.19,1043660.0
2017-07-05 10:50:00,48.19,48.25,48.17,48.23,1074720.0,48.19,48.25,48.17,48.23,1074720.0
2017-07-05 10:55:00,48.24,48.32,48.19,48.32,983560.0,48.24,48.32,48.19,48.32,983560.0
2017-07-05 11:00:00,48.32,48.42,48.28,48.36,1059840.0,48.32,48.42,48.28,48.36,1059840.0
2017-07-05 11:05:00,48.35,48.36,48.31,48.35,1036020.0,48.35,48.36,48.31,48.35,1036020.0
2017-07-05 11:10:00,48.35,48.39,48.33,48.38,451240.0,48.35,48.39,48.33,48.38,451240.0
2017-07-05 11:15:00,48.38,48.39,48.34,48.38,530840.0,48.38,48.39,48.34,48.38,530840.0
2017-07-05 11:20:00,48.37,48.39,48.32,48.33,590060.0,48.37,48.39,48.32,48.33,590060.0
2017-07-05 11:25:00,48.31,48.44,48.31,48.4,637940.0,48.31,48.44,48.31,48.4,637940.0
2017-07-05 11:30:00,48.38,48.38,48.31,48.31,415660.0,48.38,48.38,48.31,48.31,415660.0
2017-07-05 11:35:00,48.31,48.33,48.27,48.31,520720.0,48.31,48.33,48.27,48.31,520720.0
2017-07-05 11:40:00,48.3,48.32,48.28,48.28,445380.0,48.3,48.32,48.28,48.28,445380.0
2017-07-05 11:45:00,48.3,48.33,48.28,48.33,402560.0,48.3,48.33,48.28,48.33,402560.0
2017-07-05 11:50:00,48.32,48.4,48.32,48.38,361580.0,48.32,48.4,48.32,48.38,361580.0
2017-07-05 11:55:00,48.38,48.38,48.31,48.38,246180.0,48.38,48.38,48.31,48.38,246180.0
2017-07-05 12:00:00,48.37,48.41,48.36,48.41,366340.0,48.37,48.41,48.36,48.41,366340.0
2017-07-05 12:05:00,48.42,48.46,48.42,48.45,812620.0,48.42,48.46,48.42,48.45,812620.0
2017-07-05 12:10:00,48.45,48.5,48.44,48.5,681080.0,48.45,48.5,48.44,48.5,681080.0
2017-07-05 12:15:00,48.5,48.51,48.46,48.48,326260.0,48.5,48.51,48.46,48.48,326260.0
2017-07-05 12:20:00,48.49,48.53,48.43,48.46,506600.0,48.49,48.53,48.43,48.46,506600.0
2017-07-05 12:25:00,48.45,48.47,48.44,48.45,238340.0,48.45,48.47,48.44,48.45,238340.0
2017-07-05 12:30:00,48.46,48.48,48.45,48.46,191200.0,48.46,48.48,48.45,48.46,191200.0
2017-07-05 12:35:00,48.45,48.52,48.44,48.49,291180.0,48.45,48.52,48.44,48.49,291180.0
2017-07-05 12:40:00,48.5,48.51,48.48,48.51,184600.0,48.5,48.51,48.48,48.51,184600.0
2017-07-05 12:45:00,48.51,48.55,48.5,48.55,688380.0,48.51,48.55,48.5,48.55,688380.0
2017-07-05 12:50:00,48.55,48.58,48.53,48.56,292360.0,48.55,48.58,48.53,48.56,292360.0
2017-07-05 12:55:00,48.56,48.56,48.51,48.52,263700.0,48.56,48.56,48.51,48.52,263700.0
2017-07-05 13:00:00,48.52,48.59,48.52,48.56,199620.0,48.52,48.59,48.52,48.56,199620.0
2017-07-05 13:05:00,48.56,48.61,48.53,48.6,456080.0,48.56,48.61,48.53,48.6,456080.0
2017-07-05 13:10:00,48.59,48.6,48.56,48.58,260100.0,48.59,48.6,48.56,48.58,260100.0
2017-07-05 13:15:00,48.58,48.64,48.57,48.63,503340.0,48.58,48.64,48.57,48.63,503340.0
2017-07-05 13:20:00,48.63,48.74,48.62,48.72,630600.0,48.63,48.74,48.62,48.72,630600.0
2017-07-05 13:25:00,48.72,48.75,48.64,48.65,455880.0,48.72,48.75,48.64,48.65,455880.0
2017-07-05 13:30:00,48.65,48.7,48.64,48.68,181220.0,48.65,48.7,48.64,48.68,181220.0
2017-07-05 13:35:00,48.68,48.71,48.68,48.69,275400.0,48.68,48.71,48.68,48.69,275400.0
2017-07-05 13:40:00,48.69,48.69,48.65,48.66,291080.0,48.69,48.69,48.65,48.66,291080.0
2017-07-05 13:45:00,48.66,48.67,48.62,48.65,462300.0,48.66,48.67,48.62,48.65,462300.0
2017-07-05 13:50:00,48.64,48.65,48.56,48.58,377820.0,48.64,48.65,48.56,48.58,377820.0
2017-07-05 13:55:00,48.58,48.61,48.54,48.55,256700.0,48.58,48.61,48.54,48.55,256700.0
2017-07-05 14:00:00,48.55,48.6,48.55,48.59,247780.0,48.55,48.6,48.55,48.59,247780.0
2017-07-05 14:05:00,48.59,48.65,48.5,48.55,433340.0,48.59,48.65,48.5,48.55,433340.0
2017-07-05 14:10:00,48.53,48.6,48.51,48.59,369840.0,48.53,48.6,48.51,48.59,369840.0
2017-07-05 14:15:00,48.61,48.62,48.57,48.57,164660.0,48.61,48.62,48.57,48.57,164660.0
2017-07-05 14:20:00,48.57,48.64,48.57,48.63,144080.0,48.57,48.64,48.57,48.63,144080.0
2017-07-05 14:25:00,48.62,48.7,48.62,48.7,522160.0,48.62,48.7,48.62,48.7,522160.0
2017-07-05 14:30:00,48.69,48.73,48.66,48.71,520660.0,48.69,48.73,48.66,48.71,520660.0
2017-07-05 14:35:00,48.71,48.73,48.68,48.72,387080.0,48.71,48.73,48.68,48.72,387080.0
2017-07-05 14:40:00,48.73,48.74,48.7,48.7,350780.0,48.73,48.74,48.7,48.7,350780.0
2017-07-05 14:45:00,48.71,48.72,48.61,48.61,310740.0,48.71,48.72,48.61,48.61,310740.0
2017-07-05 14:50:00,48.63,48.65,48.6,48.6,305960.0,48.63,48.65,48.6,48.6,305960.0
2017-07-05 14:55:00,48.59,48.59,48.52,48.52,219380.0,48.59,48.59,48.52,48.52,219380.0
2017-07-05 15:00:00,48.54,48.56,48.42,48.43,785220.0,48.54,48.56,48.42,48.43,785220.0
2017-07-05 15:05:00,48.42,48.5,48.4,48.46,598460.0,48.42,48.5,48.4,48.46,598460.0
2017-07-05 15:10:00,48.47,48.48,48.44,48.45,242060.0,48.47,48.48,48.44,48.45,242060.0
2017-07-05 15:15:00,48.46,48.49,48.45,48.49,373040.0,48.46,48.49,48.45,48.49,373040.0
2017-07-05 15:20:00,48.49,48.51,48.41,48.43,445720.0,48.49,48.51,48.41,48.43,445720.0
2017-07-05 15:25:00,48.42,48.48,48.42,48.44,354760.0,48.42,48.48,48.42,48.44,354760.0
2017-07-05 15:30:00,48.45,48.47,48.44,48.45,453260.0,48.45,48.47,48.44,48.45,453260.0
2017-07-05 15:35:00,48.45,48.49,48.44,48.46,520300.0,48.45,48.49,48.44,48.46,520300.0
2017-07-05 15:40:00,48.46,48.58,48.46,48.58,756460.0,48.46,48.58,48.46,48.58,756460.0
2017-07-05 15:45:00,48.57,48.63,48.54,48.58,736580.0,48.57,48.63,48.54,48.58,736580.0
2017-07-05 15:50:00,48.57,48.66,48.57,48.59,1186380.0,48.57,48.66,48.57,48.59,1186380.0
2017-07-05 15:55:00,48.6,48.63,48.55,48.56,1771480.0,48.6,48.63,48.55,48.56,1771480.0
2017-07-06 09:30:00,48.23,48.33,48.15,48.33,2323520.0,48.23,48.33,48.15,48.33,2323520.0
2017-07-06 09:35:00,48.33,48.33,48.03,48.06,1619140.0,48.33,48.33,48.03,48.06,1619140.0
2017-07-06 09:40:00,48.07,48.2,48.03,48.15,1582320.0,48.07,48.2,48.03,48.15,1582320.0
2017-07-06 09:45:00,48.12,48.15,48.01,48.07,877540.0,48.12,48.15,48.01,48.07,877540.0
2017-07-06 09:50:00,48.07,48.23,48.04,48.18,783880.0,48.07,48.23,48.04,48.18,783880.0
2017-07-06 09:55:00,48.18,48.18,48.08,48.18,741480.0,48.18,48.18,48.08,48.18,741480.0
2017-07-06 10:00:00,48.18,48.23,48.08,48.11,972200.0,48.18,48.23,48.08,48.11,972200.0
2017-07-06 10:05:00,48.11,48.14,47.95,48.07,1228340.0,48.11,48.14,47.95,48.07,1228340.0
2017-07-06 10:10:00,48.07,48.2,48.05,48.18,734420.0,48.07,48.2,48.05,48.18,734420.0
2017-07-06 10:15:00,48.15,48.2,48.06,48.12,445780.0,48.15,48.2,48.06,48.12,445780.0
2017-07-06 10:20:00,48.12,48.15,48.04,48.06,355440.0,48.12,48.15,48.04,48.06,355440.0
2017-07-06 10:25:00,48.07,48.13,47.98,48.12,584600.0,48.07,48.13,47.98,48.12,584600.0
2017-07-06 10:30:00,48.12,48.12,48.01,48.03,620140.0,48.12,48.12,48.01,48.03,620140.0
2017-07-06 10:35:00,48.02,48.1,47.96,48.07,924200.0,48.02,48.1,47.96,48.07,924200.0
2017-07-06 10:40:00,48.06,48.09,48.0,48.02,579180.0,48.06,48.09,48.0,48.02,579180.0
2017-07-06 10:45:00,48.04,48.1,48.0,48.05,442580.0,48.04,48.1,48.0,48.05,442580.0
2017-07-06 10:50:00,48.06,48.14,48.05,48.13,542340.0,48.06,48.14,48.05,48.13,542340.0
2017-07-06 10:55:00,48.13,48.14,48.07,48.12,414440.0,48.13,48.14,48.07,48.12,414440.0
2017-07-06 11:00:00,48.13,48.15,48.06,48.12,426040.0,48.13,48.15,48.06,48.12,426040.0
2017-07-06 11:05:00,48.14,48.27,48.11,48.26,1182820.0,48.14,48.27,48.11,48.26,1182820.0
2017-07-06 11:10:00,48.27,48.27,48.17,48.17,916480.0,48.27,48.27,48.17,48.17,916480.0
2017-07-06 11:15:00,48.19,48.22,48.16,48.22,355040.0,48.19,48.22,48.16,48.22,355040.0
2017-07-06 11:20:00,48.22,48.24,48.19,48.23,266400.0,48.22,48.24,48.19,48.23,266400.0
2017-07-06 11:25:00,48.24,48.32,48.24,48.31,703720.0,48.24,48.32,48.24,48.31,703720.0
2017-07-06 11:30:00,48.32,48.39,48.31,48.38,682620.0,48.32,48.39,48.31,48.38,682620.0
2017-07-06 11:35:00,48.39,48.45,48.39,48.43,661180.0,48.39,48.45,48.39,48.43,661180.0
2017-07-06 11:40:00,48.42,48.43,48.37,48.38,312640.0,48.42,48.43,48.37,48.38,312640.0
2017-07-06 11:45:00,48.39,48.41,48.34,48.41,550460.0,48.39,48.41,48.34,48.41,550460.0
2017-07-06 11:50:00,48.4,48.44,48.37,48.4,494740.0,48.4,48.44,48.37,48.4,494740.0
2017-07-06 11:55:00,48.41,48.43,48.34,48.42,526140.0,48.41,48.43,48.34,48.42,526140.0
2017-07-06 12:00:00,48.42,48.44,48.38,48.39,523620.0,48.42,48.44,48.38,48.39,523620.0
2017-07-06 12:05:00,48.39,48.41,48.36,48.39,222120.0,48.39,48.41,48.36,48.39,222120.0
2017-07-06 12:10:00,48.4,48.41,48.3,48.32,382720.0,48.4,48.41,48.3,48.32,382720.0
2017-07-06 12:15:00,48.31,48.4,48.31,48.38,199060.0,48.31,48.4,48.31,48.38,199060.0
2017-07-06 12:20:00,48.37,48.43,48.33,48.43,416680.0,48.37,48.43,48.33,48.43,416680.0
2017-07-06 12:25:00,48.42,48.45,48.41,48.41,609580.0,48.42,48.45,48.41,48.41,609580.0
2017-07-06 12:30:00,48.42,48.55,48.42,48.51,637080.0,48.42,48.55,48.42,48.51,637080.0
2017-07-06 12:35:00,48.52,48.67,48.52,48.65,803600.0,48.52,48.67,48.52,48.65,803600.0
2017-07-06 12:40:00,48.63,48.67,48.6,48.67,487380.0,48.63,48.67,48.6,48.67,487380.0
2017-07-06 12:45:00,48.69,48.72,48.64,48.66,702060.0,48.69,48.72,48.64,48.66,702060.0
2017-07-06 12:50:00,48.66,48.68,48.61,48.62,391120.0,48.66,48.68,48.61,48.62,391120.0
2017-07-06 12:55:00,48.63,48.65,48.59,48.64,593520.0,48.63,48.65,48.59,48.64,593520.0
2017-07-06 13:00:00,48.65,48.67,48.6,48.63,360900.0,48.65,48.67,48.6,48.63,360900.0
2017-07-06 13:05:00,48.62,48.64,48.58,48.62,290300.0,48.62,48.64,48.58,48.62,290300.0
2017-07-06 13:10:00,48.61,48.62,48.49,48.49,556280.0,48.61,48.62,48.49,48.49,556280.0
2017-07-06 13:15:00,48.5,48.56,48.48,48.54,325580.0,48.5,48.56,48.48,48.54,325580.0
2017-07-06 13:20:00,48.53,48.56,48.51,48.53,243120.0,48.53,48.56,48.51,48.53,243120.0
2017-07-06 13:25:00,48.54,48.54,48.51,48.52,247300.0,48.54,48.54,48.51,48.52,247300.0
2017-07-06 13:30:00,48.51,48.52,48.41,48.48,685400.0,48.51,48.52,48.41,48.48,685400.0
2017-07-06 13:35:00,48.47,48.49,48.44,48.47,325740.0,48.47,48.49,48.44,48.47,325740.0
2017-07-06 13:40:00,48.47,48.48,48.34,48.38,559660.0,48.47,48.48,48.34,48.38,559660.0
2017-07-06 13:45:00,48.37,48.41,48.36,48.38,265480.0,48.37,48.41,48.36,48.38,265480.0
2017-07-06 13:50:00,48.36,48.39,48.33,48.36,322240.0,48.36,48.39,48.33,48.36,322240.0
2017-07-06 13:55:00,48.37,48.41,48.33,48.37,207320.0,48.37,48.41,48.33,48.37,207320.0
2017-07-06 14:00:00,48.38,48.45,48.37,48.45,320140.0,48.38,48.45,48.37,48.45,320140.0
2017-07-06 14:05:00,48.43,48.5,48.4,48.5,402220.0,48.43,48.5,48.4,48.5,402220.0
2017-07-06 14:10:00,48.5,48.52,48.45,48.48,434280.0,48.5,48.52,48.45,48.48,434280.0
2017-07-06 14:15:00,48.46,48.53,48.44,48.48,388260.0,48.46,48.53,48.44,48.48,388260.0
2017-07-06 14:20:00,48.49,48.51,48.48,48.48,156700.0,48.49,48.51,48.48,48.48,156700.0
2017-07-06 14:25:00,48.48,48.58,48.48,48.56,399300.0,48.48,48.58,48.48,48.56,399300.0
2017-07-06 14:30:00,48.56,48.56,48.49,48.53,321900.0,48.56,48.56,48.49,48.53,321900.0
2017-07-06 14:35:00,48.53,48.53,48.4,48.42,234180.0,48.53,48.53,48.4,48.42,234180.0
2017-07-06 14:40:00,48.41,48.42,48.33,48.35,492840.0,48.41,48.42,48.33,48.35,492840.0
2017-07-06 14:45:00,48.35,48.38,48.27,48.35,568480.0,48.35,48.38,48.27,48.35,568480.0
2017-07-06 14:50:00,48.37,48.4,48.31,48.37,345280.0,48.37,48.4,48.31,48.37,345280.0
2017-07-06 14:55:00,48.37,48.39,48.36,48.37,316820.0,48.37,48.39,48.36,48.37,316820.0
2017-07-06 15:00:00,48.35,48.39,48.33,48.38,233160.0,48.35,48.39,48.33,48.38,233160.0
2017-07-06 15:05:00,48.39,48.41,48.33,48.37,282780.0,48.39,48.41,48.33,48.37,282780.0
2017-07-06 15:10:00,48.36,48.36,48.27,48.28,354160.0,48.36,48.36,48.27,48.28,354160.0
2017-07-06 15:15:00,48.26,48.37,48.26,48.35,363860.0,48.26,48.37,48.26,48.35,363860.0
2017-07-06 15:20:00,48.34,48.36,48.27,48.36,338500.0,48.34,48.36,48.27,48.36,338500.0
2017-07-06 15:25:00,48.36,48.37,48.3,48.32,345680.0,48.36,48.37,48.3,48.32,345680.0
2017-07-06 15:30:00,48.33,48.34,48.24,48.31,424980.0,48.33,48.34,48.24,48.31,424980.0
2017-07-06 15:35:00,48.3,48.3,48.21,48.27,483320.0,48.3,48.3,48.21,48.27,483320.0
2017-07-06 15:40:00,48.25,48.27,48.21,48.22,675420.0,48.25,48.27,48.21,48.22,675420.0
2017-07-06 15:45:00,48.23,48.33,48.21,48.32,769340.0,48.23,48.33,48.21,48.32,769340.0
2017-07-06 15:50:00,48.31,48.32,48.24,48.32,969140.0,48.31,48.32,48.24,48.32,969140.0
2017-07-06 15:55:00,48.32,48.33,48.25,48.26,1512120.0,48.32,48.33,48.25,48.26,1512120.0
2017-07-07 09:30:00,48.48,48.72,48.48,48.65,3267080.0,48.48,48.72,48.48,48.65,3267080.0
2017-07-07 09:35:00,48.66,48.75,48.63,48.71,1592620.0,48.66,48.75,48.63,48.71,1592620.0
2017-07-07 09:40:00,48.73,48.75,48.6,48.62,1239180.0,48.73,48.75,48.6,48.62,1239180.0
2017-07-07 09:45:00,48.63,48.7,48.59,48.69,601220.0,48.63,48.7,48.59,48.69,601220.0
2017-07-07 09:50:00,48.68,48.72,48.65,48.69,1154100.0,48.68,48.72,48.65,48.69,1154100.0
2017-07-07 09:55:00,48.69,48.71,48.65,48.71,850720.0,48.69,48.71,48.65,48.71,850720.0
2017-07-07 10:00:00,48.69,48.71,48.61,48.63,626780.0,48.69,48.71,48.61,48.63,626780.0
2017-07-07 10:05:00,48.64,48.65,48.57,48.58,607480.0,48.64,48.65,48.57,48.58,607480.0
2017-07-07 10:10:00,48.58,48.62,48.56,48.6,532620.0,48.58,48.62,48.56,48.6,532620.0
2017-07-07 10:15:00,48.6,48.66,48.5,48.5,711980.0,48.6,48.66,48.5,48.5,711980.0
2017-07-07 10:20:00,48.5,48.59,48.46,48.52,598320.0,48.5,48.59,48.46,48.52,598320.0
2017-07-07 10:25:00,48.53,48.63,48.53,48.61,267940.0,48.53,48.63,48.53,48.61,267940.0
2017-07-07 10:30:00,48.61,48.68,48.59,48.64,399220.0,48.61,48.68,48.59,48.64,399220.0
2017-07-07 10:35:00,48.65,48.67,48.61,48.61,225780.0,48.65,48.67,48.61,48.61,225780.0
2017-07-07 10:40:00,48.6,48.66,48.6,48.64,317200.0,48.6,48.66,48.6,48.64,317200.0
2017-07-07 10:45:00,48.63,48.65,48.6,48.62,282560.0,48.63,48.65,48.6,48.62,282560.0
2017-07-07 10:50:00,48.63,48.63,48.59,48.62,222080.0,48.63,48.63,48.59,48.62,222080.0
2017-07-07 10:55:00,48.6,48.7,48.6,48.67,440700.0,48.6,48.7,48.6,48.67,440700.0
2017-07-07 11:00:00,48.66,48.67,48.63,48.66,134460.0,48.66,48.67,48.63,48.66,134460.0
2017-07-07 11:05:00,48.67,48.82,48.67,48.78,1605980.0,48.67,48.82,48.67,48.78,1605980.0
2017-07-07 11:10:00,48.78,48.82,48.77,48.79,428980.0,48.78,48.82,48.77,48.79,428980.0
2017-07-07 11:15:00,48.78,48.78,48.71,48.74,357720.0,48.78,48.78,48.71,48.74,357720.0
2017-07-07 11:20:00,48.74,48.78,48.73,48.76,155020.0,48.74,48.78,48.73,48.76,155020.0
2017-07-07 11:25:00,48.76,48.81,48.73,48.78,339620.0,48.76,48.81,48.73,48.78,339620.0
2017-07-07 11:30:00,48.79,48.83,48.75,48.82,285580.0,48.79,48.83,48.75,48.82,285580.0
2017-07-07 11:35:00,48.82,48.86,48.8,48.82,388800.0,48.82,48.86,48.8,48.82,388800.0
2017-07-07 11:40:00,48.83,48.84,48.79,48.83,413560.0,48.83,48.84,48.79,48.83,413560.0
2017-07-07 11:45:00,48.83,48.84,48.8,48.8,180340.0,48.83,48.84,48.8,48.8,180340.0
2017-07-07 11:50:00,48.8,48.82,48.78,48.78,240540.0,48.8,48.82,48.78,48.78,240540.0
2017-07-07 11:55:00,48.8,48.82,48.78,48.81,115000.0,48.8,48.82,48.78,48.81,115000.0
2017-07-07 12:00:00,48.82,48.83,48.81,48.83,216360.0,48.82,48.83,48.81,48.83,216360.0
2017-07-07 12:05:00,48.82,48.84,48.81,48.83,198060.0,48.82,48.84,48.81,48.83,198060.0
2017-07-07 12:10:00,48.83,48.9,48.83,48.9,441840.0,48.83,48.9,48.83,48.9,441840.0
2017-07-07 12:15:00,48.9,48.9,48.86,48.9,595700.0,48.9,48.9,48.86,48.9,595700.0
2017-07-07 12:20:00,48.9,48.92,48.89,48.89,525800.0,48.9,48.92,48.89,48.89,525800.0
2017-07-07 12:25:00,48.89,48.9,48.83,48.87,261960.0,48.89,48.9,48.83,48.87,261960.0
2017-07-07 12:30:00,48.88,48.89,48.86,48.87,289040.0,48.88,48.89,48.86,48.87,289040.0
2017-07-07 12:35:00,48.87,48.91,48.87,48.9,240900.0,48.87,48.91,48.87,48.9,240900.0
2017-07-07 12:40:00,48.89,48.92,48.88,48.88,291560.0,48.89,48.92,48.88,48.88,291560.0
2017-07-07 12:45:00,48.88,48.91,48.87,48.89,184400.0,48.88,48.91,48.87,48.89,184400.0
2017-07-07 12:50:00,48.89,48.92,48.88,48.91,340120.0,48.89,48.92,48.88,48.91,340120.0
2017-07-07 12:55:00,48.91,48.91,48.89,48.9,163020.0,48.91,48.91,48.89,48.9,163020.0
2017-07-07 13:00:00,48.9,48.92,48.9,48.9,146280.0,48.9,48.92,48.9,48.9,146280.0
2017-07-07 13:05:00,48.91,48.91,48.88,48.9,148860.0,48.91,48.91,48.88,48.9,148860.0
2017-07-07 13:10:00,48.9,48.91,48.89,48.9,195380.0,48.9,48.91,48.89,48.9,195380.0
2017-07-07 13:15:00,48.89,48.95,48.87,48.95,441060.0,48.89,48.95,48.87,48.95,441060.0
2017-07-07 13:20:00,48.94,48.96,48.92,48.95,177840.0,48.94,48.96,48.92,48.95,177840.0
2017-07-07 13:25:00,48.95,48.98,48.95,48.97,267020.0,48.95,48.98,48.95,48.97,267020.0
2017-07-07 13:30:00,48.97,48.98,48.93,48.93,288860.0,48.97,48.98,48.93,48.93,288860.0
2017-07-07 13:35:00,48.93,49.01,48.92,48.95,412300.0,48.93,49.01,48.92,48.95,412300.0
2017-07-07 13:40:00,48.95,49.0,48.93,48.99,274260.0,48.95,49.0,48.93,48.99,274260.0
2017-07-07 13:45:00,48.99,49.0,48.95,48.96,216180.0,48.99,49.0,48.95,48.96,216180.0
2017-07-07 13:50:00,48.96,48.97,48.94,48.97,229840.0,48.96,48.97,48.94,48.97,229840.0
2017-07-07 13:55:00,48.97,49.0,48.95,48.99,163240.0,48.97,49.0,48.95,48.99,163240.0
2017-07-07 14:00:00,48.99,48.99,48.95,48.96,186680.0,48.99,48.99,48.95,48.96,186680.0
2017-07-07 14:05:00,48.96,48.96,48.93,48.94,260940.0,48.96,48.96,48.93,48.94,260940.0
2017-07-07 14:10:00,48.94,48.95,48.91,48.92,279040.0,48.94,48.95,48.91,48.92,279040.0
2017-07-07 14:15:00,48.91,48.92,48.88,48.89,218100.0,48.91,48.92,48.88,48.89,218100.0
2017-07-07 14:20:00,48.88,48.91,48.86,48.87,202860.0,48.88,48.91,48.86,48.87,202860.0
2017-07-07 14:25:00,48.87,48.88,48.84,48.84,297740.0,48.87,48.88,48.84,48.84,297740.0
2017-07-07 14:30:00,48.84,48.91,48.83,48.91,262500.0,48.84,48.91,48.83,48.91,262500.0
2017-07-07 14:35:00,48.92,48.94,48.9,48.9,488480.0,48.92,48.94,48.9,48.9,488480.0
2017-07-07 14:40:00,48.91,48.95,48.91,48.93,240440.0,48.91,48.95,48.91,48.93,240440.0
2017-07-07 14:45:00,48.94,48.96,48.93,48.94,190780.0,48.94,48.96,48.93,48.94,190780.0
2017-07-07 14:50:00,48.95,48.97,48.94,48.96,187680.0,48.95,48.97,48.94,48.96,187680.0
2017-07-07 14:55:00,48.97,48.98,48.94,48.96,112200.0,48.97,48.98,48.94,48.96,112200.0
2017-07-07 15:00:00,48.95,48.95,48.85,48.86,313220.0,48.95,48.95,48.85,48.86,313220.0
2017-07-07 15:05:00,48.85,48.88,48.84,48.86,290980.0,48.85,48.88,48.84,48.86,290980.0
2017-07-07 15:10:00,48.87,48.87,48.81,48.83,266180.0,48.87,48.87,48.81,48.83,266180.0
2017-07-07 15:15:00,48.83,48.88,48.83,48.87,382460.0,48.83,48.88,48.83,48.87,382460.0
2017-07-07 15:20:00,48.86,48.88,48.84,48.87,297400.0,48.86,48.88,48.84,48.87,297400.0
2017-07-07 15:25:00,48.87,48.89,48.85,48.86,249020.0,48.87,48.89,48.85,48.86,249020.0
2017-07-07 15:30:00,48.86,48.88,48.85,48.87,281200.0,48.86,48.88,48.85,48.87,281200.0
2017-07-07 15:35:00,48.87,48.92,48.86,48.9,349660.0,48.87,48.92,48.86,48.9,349660.0
2017-07-07 15:40:00,48.89,48.94,48.89,48.94,316420.0,48.89,48.94,48.89,48.94,316420.0
2017-07-07 15:45:00,48.93,48.97,48.92,48.97,422840.0,48.93,48.97,48.92,48.97,422840.0
2017-07-07 15:50:00,48.98,49.0,48.96,48.98,1052940.0,48.98,49.0,48.96,48.98,1052940.0
2017-07-07 15:55:00,48.98,48.99,48.91,48.93,2000880.0,48.98,48.99,48.91,48.93,2000880.0
2017-07-10 09:30:00,49.25,49.44,49.18,49.41,3292120.0,49.25,49.44,49.18,49.41,3292120.0
2017-07-10 09:35:00,49.41,49.49,49.35,49.4,1664800.0,49.41,49.49,49.35,49.4,1664800.0
2017-07-10 09:40:00,49.4,49.46,49.33,49.44,1194700.0,49.4,49.46,49.33,49.44,1194700.0
2017-07-10 09:45:00,49.43,49.44,49.3,49.35,892780.0,49.43,49.44,49.3,49.35,892780.0
2017-07-10 09:50:00,49.34,49.39,49.2,49.26,1169600.0,49.34,49.39,49.2,49.26,1169600.0
2017-07-10 09:55:00,49.24,49.36,49.24,49.29,922680.0,49.24,49.36,49.24,49.29,922680.0
2017-07-10 10:00:00,49.31,49.39,49.28,49.38,941940.0,49.31,49.39,49.28,49.38,941940.0
2017-07-10 10:05:00,49.37,49.38,49.29,49.31,556860.0,49.37,49.38,49.29,49.31,556860.0
2017-07-10 10:10:00,49.33,49.39,49.3,49.36,665340.0,49.33,49.39,49.3,49.36,665340.0
2017-07-10 10:15:00,49.36,49.41,49.3,49.4,645400.0,49.36,49.41,49.3,49.4,645400.0
2017-07-10 10:20:00,49.41,49.46,49.38,49.45,731860.0,49.41,49.46,49.38,49.45,731860.0
2017-07-10 10:25:00,49.45,49.51,49.43,49.45,859740.0,49.45,49.51,49.43,49.45,859740.0
2017-07-10 10:30:00,49.45,49.53,49.45,49.52,733560.0,49.45,49.53,49.45,49.52,733560.0
2017-07-10 10:35:00,49.52,49.53,49.46,49.53,745500.0,49.52,49.53,49.46,49.53,745500.0
2017-07-10 10:40:00,49.52,49.58,49.51,49.58,852340.0,49.52,49.58,49.51,49.58,852340.0
2017-07-10 10:45:00,49.57,49.58,49.53,49.57,805200.0,49.57,49.58,49.53,49.57,805200.0
2017-07-10 10:50:00,49.56,49.61,49.56,49.58,663140.0,49.56,49.61,49.56,49.58,663140.0
2017-07-10 10:55:00,49.58,49.68,49.57,49.67,667360.0,49.58,49.68,49.57,49.67,667360.0
2017-07-10 11:00:00,49.68,49.73,49.67,49.71,1159500.0,49.68,49.73,49.67,49.71,1159500.0
2017-07-10 11:05:00,49.72,49.73,49.64,49.69,799220.0,49.72,49.73,49.64,49.69,799220.0
2017-07-10 11:10:00,49.69,49.69,49.64,49.64,545740.0,49.69,49.69,49.64,49.64,545740.0
2017-07-10 11:15:00,49.63,49.64,49.57,49.62,786320.0,49.63,49.64,49.57,49.62,786320.0
2017-07-10 11:20:00,49.63,49.69,49.62,49.68,609000.0,49.63,49.69,49.62,49.68,609000.0
2017-07-10 11:25:00,49.68,49.7,49.67,49.69,428960.0,49.68,49.7,49.67,49.69,428960.0
2017-07-10 11:30:00,49.7,49.76,49.69,49.75,930920.0,49.7,49.76,49.69,49.75,930920.0
2017-07-10 11:35:00,49.74,49.83,49.73,49.78,861080.0,49.74,49.83,49.73,49.78,861080.0
2017-07-10 11:40:00,49.79,49.8,49.73,49.76,627420.0,49.79,49.8,49.73,49.76,627420.0
2017-07-10 11:45:00,49.76,49.8,49.73,49.8,789360.0,49.76,49.8,49.73,49.8,789360.0
2017-07-10 11:50:00,49.8,49.85,49.78,49.85,605160.0,49.8,49.85,49.78,49.85,605160.0
2017-07-10 11:55:00,49.85,49.87,49.81,49.84,311700.0,49.85,49.87,49.81,49.84,311700.0
2017-07-10 12:00:00,49.84,49.86,49.81,49.86,397800.0,49.84,49.86,49.81,49.86,397800.0
2017-07-10 12:05:00,49.87,49.92,49.84,49.85,656900.0,49.87,49.92,49.84,49.85,656900.0
2017-07-10 12:10:00,49.84,49.86,49.79,49.81,605180.0,49.84,49.86,49.79,49.81,605180.0
2017-07-10 12:15:00,49.82,49.85,49.81,49.83,452660.0,49.82,49.85,49.81,49.83,452660.0
2017-07-10 12:20:00,49.83,49.87,49.81,49.87,446060.0,49.83,49.87,49.81,49.87,446060.0
2017-07-10 12:25:00,49.86,49.88,49.83,49.87,320020.0,49.86,49.88,49.83,49.87,320020.0
2017-07-10 12:30:00,49.86,49.88,49.84,49.84,382480.0,49.86,49.88,49.84,49.84,382480.0
2017-07-10 12:35:00,49.85,49.88,49.83,49.88,312600.0,49.85,49.88,49.83,49.88,312600.0
2017-07-10 12:40:00,49.88,49.89,49.86,49.87,365620.0,49.88,49.89,49.86,49.87,365620.0
2017-07-10 12:45:00,49.87,49.89,49.87,49.87,198320.0,49.87,49.89,49.87,49.87,198320.0
2017-07-10 12:50:00,49.88,49.91,49.88,49.9,382560.0,49.88,49.91,49.88,49.9,382560.0
2017-07-10 12:55:00,49.9,49.91,49.88,49.9,330660.0,49.9,49.91,49.88,49.9,330660.0
2017-07-10 13:00:00,49.9,49.92,49.89,49.91,288240.0,49.9,49.92,49.89,49.91,288240.0
2017-07-10 13:05:00,49.91,49.93,49.89,49.9,309600.0,49.91,49.93,49.89,49.9,309600.0
2017-07-10 13:10:00,49.92,49.92,49.85,49.86,469880.0,49.92,49.92,49.85,49.86,469880.0
2017-07-10 13:15:00,49.87,49.89,49.85,49.87,353920.0,49.87,49.89,49.85,49.87,353920.0
2017-07-10 13:20:00,49.87,49.88,49.85,49.87,243040.0,49.87,49.88,49.85,49.87,243040.0
2017-07-10 13:25:00,49.87,49.87,49.84,49.85,256320.0,49.87,49.87,49.84,49.85,256320.0
2017-07-10 13:30:00,49.85,49.88,49.84,49.88,211140.0,49.85,49.88,49.84,49.88,211140.0
2017-07-10 13:35:00,49.87,49.88,49.86,49.88,229260.0,49.87,49.88,49.86,49.88,229260.0
2017-07-10 13:40:00,49.88,49.88,49.86,49.88,158100.0,49.88,49.88,49.86,49.88,158100.0
2017-07-10 13:45:00,49.88,49.93,49.88,49.92,324300.0,49.88,49.93,49.88,49.92,324300.0
2017-07-10 13:50:00,49.92,49.95,49.92,49.94,550860.0,49.92,49.95,49.92,49.94,550860.0
2017-07-10 13:55:00,49.94,49.96,49.92,49.94,270040.0,49.94,49.96,49.92,49.94,270040.0
2017-07-10 14:00:00,49.95,49.97,49.95,49.97,294820.0,49.95,49.97,49.95,49.97,294820.0
2017-07-10 14:05:00,49.96,49.97,49.94,49.94,182860.0,49.96,49.97,49.94,49.94,182860.0
2017-07-10 14:10:00,49.94,49.96,49.93,49.94,133720.0,49.94,49.96,49.93,49.94,133720.0
2017-07-10 14:15:00,49.95,49.95,49.92,49.93,166600.0,49.95,49.95,49.92,49.93,166600.0
2017-07-10 14:20:00,49.93,49.94,49.89,49.89,176960.0,49.93,49.94,49.89,49.89,176960.0
2017-07-10 14:25:00,49.89,49.9,49.86,49.86,257200.0,49.89,49.9,49.86,49.86,257200.0
2017-07-10 14:30:00,49.86,49.87,49.82,49.85,611520.0,49.86,49.87,49.82,49.85,611520.0
2017-07-10 14:35:00,49.85,49.86,49.83,49.85,336560.0,49.85,49.86,49.83,49.85,336560.0
2017-07-10 14:40:00,49.85,49.88,49.83,49.88,347280.0,49.85,49.88,49.83,49.88,347280.0
2017-07-10 14:45:00,49.88,49.88,49.82,49.83,375740.0,49.88,49.88,49.82,49.83,375740.0
2017-07-10 14:50:00,49.83,49.84,49.82,49.82,215200.0,49.83,49.84,49.82,49.82,215200.0
2017-07-10 14:55:00,49.82,49.84,49.77,49.81,501780.0,49.82,49.84,49.77,49.81,501780.0
2017-07-10 15:00:00,49.81,49.89,49.81,49.87,414500.0,49.81,49.89,49.81,49.87,414500.0
2017-07-10 15:05:00,49.87,49.88,49.82,49.82,297160.0,49.87,49.88,49.82,49.82,297160.0
2017-07-10 15:10:00,49.81,49.85,49.81,49.84,171280.0,49.81,49.85,49.81,49.84,171280.0
2017-07-10 15:15:00,49.84,49.84,49.78,49.79,424520.0,49.84,49.84,49.78,49.79,424520.0
2017-07-10 15:20:00,49.8,49.82,49.78,49.8,400640.0,49.8,49.82,49.78,49.8,400640.0
2017-07-10 15:25:00,49.8,49.86,49.8,49.85,284220.0,49.8,49.86,49.8,49.85,284220.0
2017-07-10 15:30:00,49.86,49.89,49.84,49.87,345600.0,49.86,49.89,49.84,49.87,345600.0
2017-07-10 15:35:00,49.88,49.95,49.86,49.93,624960.0,49.88,49.95,49.86,49.93,624960.0
2017-07-10 15:40:00,49.93,49.96,49.91,49.93,701460.0,49.93,49.96,49.91,49.93,701460.0
2017-07-10 15:45:00,49.93,49.95,49.9,49.93,510740.0,49.93,49.95,49.9,49.93,510740.0
2017-07-10 15:50:00,49.91,49.94,49.88,49.9,909520.0,49.91,49.94,49.88,49.9,909520.0
2017-07-10 15:55:00,49.9,49.92,49.81,49.82,2341880.0,49.9,49.92,49.81,49.82,2341880.0
2017-07-11 09:30:00,49.67,49.69,49.51,49.53,3065980.0,49.67,49.69,49.51,49.53,3065980.0
2017-07-11 09:35:00,49.53,49.54,49.34,49.48,2528720.0,49.53,49.54,49.34,49.48,2528720.0
2017-07-11 09:40:00,49.45,49.51,49.39,49.49,1610800.0,49.45,49.51,49.39,49.49,1610800.0
2017-07-11 09:45:00,49.48,49.48,49.39,49.44,901520.0,49.48,49.48,49.39,49.44,901520.0
2017-07-11 09:50:00,49.45,49.57,49.4,49.56,1652920.0,49.45,49.57,49.4,49.56,1652920.0
2017-07-11 09:55:00,49.56,49.64,49.54,49.59,1082760.0,49.56,49.64,49.54,49.59,1082760.0
2017-07-11 10:00:00,49.58,49.59,49.46,49.53,1035300.0,49.58,49.59,49.46,49.53,1035300.0
2017-07-11 10:05:00,49.53,49.62,49.51,49.61,752280.0,49.53,49.62,49.51,49.61,752280.0
2017-07-11 10:10:00,49.61,49.63,49.54,49.62,494600.0,49.61,49.63,49.54,49.62,494600.0
2017-07-11 10:15:00,49.62,49.75,49.61,49.71,1081200.0,49.62,49.75,49.61,49.71,1081200.0
2017-07-11 10:20:00,49.72,49.76,49.66,49.69,810640.0,49.72,49.76,49.66,49.69,810640.0
2017-07-11 10:25:00,49.7,49.71,49.66,49.67,617260.0,49.7,49.71,49.66,49.67,617260.0
2017-07-11 10:30:00,49.68,49.71,49.6,49.6,616860.0,49.68,49.71,49.6,49.6,616860.0
2017-07-11 10:35:00,49.6,49.69,49.6,49.68,439860.0,49.6,49.69,49.6,49.68,439860.0
2017-07-11 10:40:00,49.68,49.7,49.63,49.63,282720.0,49.68,49.7,49.63,49.63,282720.0
2017-07-11 10:45:00,49.63,49.65,49.56,49.58,615520.0,49.63,49.65,49.56,49.58,615520.0
2017-07-11 10:50:00,49.58,49.61,49.56,49.58,328220.0,49.58,49.61,49.56,49.58,328220.0
2017-07-11 10:55:00,49.58,49.6,49.52,49.57,471800.0,49.58,49.6,49.52,49.57,471800.0
2017-07-11 11:00:00,49.57,49.61,49.55,49.61,587800.0,49.57,49.61,49.55,49.61,587800.0
2017-07-11 11:05:00,49.61,49.68,49.6,49.64,332280.0,49.61,49.68,49.6,49.64,332280.0
2017-07-11 11:10:00,49.62,49.65,49.55,49.59,299900.0,49.62,49.65,49.55,49.59,299900.0
2017-07-11 11:15:00,49.6,49.6,49.51,49.52,468120.0,49.6,49.6,49.51,49.52,468120.0
2017-07-11 11:20:00,49.51,49.51,49.27,49.28,1312360.0,49.51,49.51,49.27,49.28,1312360.0
2017-07-11 11:25:00,49.29,49.39,49.19,49.38,1630240.0,49.29,49.39,49.19,49.38,1630240.0
2017-07-11 11:30:00,49.39,49.52,49.36,49.49,701460.0,49.39,49.52,49.36,49.49,701460.0
2017-07-11 11:35:00,49.47,49.52,49.44,49.47,803260.0,49.47,49.52,49.44,49.47,803260.0
2017-07-11 11:40:00,49.46,49.5,49.44,49.48,271400.0,49.46,49.5,49.44,49.48,271400.0
2017-07-11 11:45:00,49.48,49.52,49.45,49.5,387780.0,49.48,49.52,49.45,49.5,387780.0
2017-07-11 11:50:00,49.5,49.59,49.5,49.55,512860.0,49.5,49.59,49.5,49.55,512860.0
2017-07-11 11:55:00,49.57,49.59,49.53,49.54,197840.0,49.57,49.59,49.53,49.54,197840.0
2017-07-11 12:00:00,49.54,49.59,49.53,49.55,233940.0,49.54,49.59,49.53,49.55,233940.0
2017-07-11 12:05:00,49.55,49.55,49.48,49.5,291040.0,49.55,49.55,49.48,49.5,291040.0
2017-07-11 12:10:00,49.5,49.51,49.46,49.46,135660.0,49.5,49.51,49.46,49.46,135660.0
2017-07-11 12:15:00,49.46,49.46,49.39,49.4,259920.0,49.46,49.46,49.39,49.4,259920.0
2017-07-11 12:20:00,49.4,49.47,49.4,49.43,170100.0,49.4,49.47,49.4,49.43,170100.0
2017-07-11 12:25:00,49.44,49.48,49.4,49.48,229880.0,49.44,49.48,49.4,49.48,229880.0
2017-07-11 12:30:00,49.48,49.48,49.41,49.42,256280.0,49.48,49.48,49.41,49.42,256280.0
2017-07-11 12:35:00,49.41,49.44,49.39,49.4,199780.0,49.41,49.44,49.39,49.4,199780.0
2017-07-11 12:40:00,49.4,49.47,49.4,49.46,237420.0,49.4,49.47,49.4,49.46,237420.0
2017-07-11 12:45:00,49.48,49.5,49.44,49.48,165920.0,49.48,49.5,49.44,49.48,165920.0
2017-07-11 12:50:00,49.47,49.52,49.47,49.49,238800.0,49.47,49.52,49.47,49.49,238800.0
2017-07-11 12:55:00,49.49,49.52,49.47,49.47,187200.0,49.49,49.52,49.47,49.47,187200.0
2017-07-11 13:00:00,49.48,49.49,49.47,49.49,96320.0,49.48,49.49,49.47,49.49,96320.0
2017-07-11 13:05:00,49.5,49.51,49.46,49.46,173480.0,49.5,49.51,49.46,49.46,173480.0
2017-07-11 13:10:00,49.48,49.52,49.47,49.5,101200.0,49.48,49.52,49.47,49.5,101200.0
2017-07-11 13:15:00,49.5,49.54,49.49,49.5,211940.0,49.5,49.54,49.49,49.5,211940.0
2017-07-11 13:20:00,49.53,49.54,49.5,49.5,90280.0,49.53,49.54,49.5,49.5,90280.0
2017-07-11 13:25:00,49.51,49.51,49.48,49.48,156900.0,49.51,49.51,49.48,49.48,156900.0
2017-07-11 13:30:00,49.48,49.51,49.47,49.47,128180.0,49.48,49.51,49.47,49.47,128180.0
2017-07-11 13:35:00,49.46,49.52,49.46,49.52,92140.0,49.46,49.52,49.46,49.52,92140.0
2017-07-11 13:40:00,49.49,49.61,49.49,49.61,433960.0,49.49,49.61,49.49,49.61,433960.0
2017-07-11 13:45:00,49.61,49.63,49.56,49.6,290900.0,49.61,49.63,49.56,49.6,290900.0
2017-07-11 13:50:00,49.59,49.62,49.58,49.6,127380.0,49.59,49.62,49.58,49.6,127380.0
2017-07-11 13:55:00,49.62,49.63,49.6,49.63,202260.0,49.62,49.63,49.6,49.63,202260.0
2017-07-11 14:00:00,49.63,49.7,49.63,49.67,651000.0,49.63,49.7,49.63,49.67,651000.0
2017-07-11 14:05:00,49.68,49.68,49.65,49.65,270780.0,49.68,49.68,49.65,49.65,270780.0
2017-07-11 14:10:00,49.66,49.67,49.62,49.62,194440.0,49.66,49.67,49.62,49.62,194440.0
2017-07-11 14:15:00,49.63,49.66,49.62,49.63,202920.0,49.63,49.66,49.62,49.63,202920.0
2017-07-11 14:20:00,49.64,49.65,49.63,49.65,106520.0,49.64,49.65,49.63,49.65,106520.0
2017-07-11 14:25:00,49.65,49.65,49.63,49.64,117240.0,49.65,49.65,49.63,49.64,117240.0
2017-07-11 14:30:00,49.63,49.65,49.61,49.63,121500.0,49.63,49.65,49.61,49.63,121500.0
2017-07-11 14:35:00,49.62,49.63,49.6,49.6,143800.0,49.62,49.63,49.6,49.6,143800.0
2017-07-11 14:40:00,49.6,49.65,49.6,49.63,321100.0,49.6,49.65,49.6,49.63,321100.0
2017-07-11 14:45:00,49.64,49.69,49.63,49.68,260760.0,49.64,49.69,49.63,49.68,260760.0
2017-07-11 14:50:00,49.67,49.71,49.67,49.67,340180.0,49.67,49.71,49.67,49.67,340180.0
2017-07-11 14:55:00,49.69,49.7,49.67,49.68,185620.0,49.69,49.7,49.67,49.68,185620.0
2017-07-11 15:00:00,49.68,49.68,49.66,49.66,218500.0,49.68,49.68,49.66,49.66,218500.0
2017-07-11 15:05:00,49.66,49.71,49.65,49.71,272300.0,49.66,49.71,49.65,49.71,272300.0
2017-07-11 15:10:00,49.7,49.76,49.7,49.75,719000.0,49.7,49.76,49.7,49.75,719000.0
2017-07-11 15:15:00,49.75,49.76,49.73,49.75,396560.0,49.75,49.76,49.73,49.75,396560.0
2017-07-11 15:20:00,49.76,49.76,49.74,49.75,438980.0,49.76,49.76,49.74,49.75,438980.0
2017-07-11 15:25:00,49.74,49.76,49.72,49.75,505660.0,49.74,49.76,49.72,49.75,505660.0
2017-07-11 15:30:00,49.76,49.8,49.75,49.76,837040.0,49.76,49.8,49.75,49.76,837040.0
2017-07-11 15:35:00,49.76,49.77,49.7,49.7,342800.0,49.76,49.77,49.7,49.7,342800.0
2017-07-11 15:40:00,49.7,49.72,49.68,49.71,399840.0,49.7,49.72,49.68,49.71,399840.0
2017-07-11 15:45:00,49.7,49.71,49.66,49.69,436580.0,49.7,49.71,49.66,49.69,436580.0
2017-07-11 15:50:00,49.69,49.72,49.68,49.71,606040.0,49.69,49.72,49.68,49.71,606040.0
2017-07-11 15:55:00,49.71,49.74,49.68,49.71,1312740.0,49.71,49.74,49.68,49.71,1312740.0
2017-07-12 09:30:00,50.03,50.18,50.01,50.15,3981200.0,50.03,50.18,50.01,50.15,3981200.0
2017-07-12 09:35:00,50.17,50.24,50.0,50.1,3332820.0,50.17,50.24,50.0,50.1,3332820.0
2017-07-12 09:40:00,50.11,50.19,50.08,50.1,1236220.0,50.11,50.19,50.08,50.1,1236220.0
2017-07-12 09:45:00,50.12,50.13,49.91,50.02,1937660.0,50.12,50.13,49.91,50.02,1937660.0
2017-07-12 09:50:00,50.01,50.09,49.91,49.94,997000.0,50.01,50.09,49.91,49.94,997000.0
2017-07-12 09:55:00,49.96,50.07,49.92,50.03,1004340.0,49.96,50.07,49.92,50.03,1004340.0
2017-07-12 10:00:00,50.02,50.1,49.99,50.02,756000.0,50.02,50.1,49.99,50.02,756000.0
2017-07-12 10:05:00,50.01,50.09,49.99,50.01,601440.0,50.01,50.09,49.99,50.01,601440.0
2017-07-12 10:10:00,50.01,50.08,49.99,50.0,589640.0,50.01,50.08,49.99,50.0,589640.0
2017-07-12 10:15:00,49.99,50.05,49.96,50.03,658000.0,49.99,50.05,49.96,50.03,658000.0
2017-07-12 10:20:00,50.04,50.12,50.01,50.08,1138680.0,50.04,50.12,50.01,50.08,1138680.0
2017-07-12 10:25:00,50.08,50.17,50.08,50.13,1015600.0,50.08,50.17,50.08,50.13,1015600.0
2017-07-12 10:30:00,50.13,50.14,50.09,50.11,497320.0,50.13,50.14,50.09,50.11,497320.0
2017-07-12 10:35:00,50.11,50.15,50.06,50.06,589540.0,50.11,50.15,50.06,50.06,589540.0
2017-07-12 10:40:00,50.08,50.11,50.03,50.08,451740.0,50.08,50.11,50.03,50.08,451740.0
2017-07-12 10:45:00,50.07,50.13,50.06,50.11,439380.0,50.07,50.13,50.06,50.11,439380.0
2017-07-12 10:50:00,50.11,50.13,50.05,50.05,584200.0,50.11,50.13,50.05,50.05,584200.0
2017-07-12 10:55:00,50.06,50.08,50.0,50.03,500820.0,50.06,50.08,50.0,50.03,500820.0
2017-07-12 11:00:00,50.03,50.09,50.02,50.08,463820.0,50.03,50.09,50.02,50.08,463820.0
2017-07-12 11:05:00,50.08,50.1,50.03,50.03,379900.0,50.08,50.1,50.03,50.03,379900.0
2017-07-12 11:10:00,50.04,50.06,50.02,50.04,359660.0,50.04,50.06,50.02,50.04,359660.0
2017-07-12 11:15:00,50.04,50.11,50.04,50.11,291400.0,50.04,50.11,50.04,50.11,291400.0
2017-07-12 11:20:00,50.1,50.18,50.09,50.17,725320.0,50.1,50.18,50.09,50.17,725320.0
2017-07-12 11:25:00,50.17,50.18,50.11,50.15,476380.0,50.17,50.18,50.11,50.15,476380.0
2017-07-12 11:30:00,50.14,50.16,50.11,50.14,287780.0,50.14,50.16,50.11,50.14,287780.0
2017-07-12 11:35:00,50.14,50.15,50.13,50.14,296100.0,50.14,50.15,50.13,50.14,296100.0
2017-07-12 11:40:00,50.14,50.17,50.13,50.13,381940.0,50.14,50.17,50.13,50.13,381940.0
2017-07-12 11:45:00,50.15,50.2,50.15,50.19,684800.0,50.15,50.2,50.15,50.19,684800.0
2017-07-12 11:50:00,50.18,50.2,50.13,50.14,459420.0,50.18,50.2,50.13,50.14,459420.0
2017-07-12 11:55:00,50.16,50.18,50.15,50.16,178780.0,50.16,50.18,50.15,50.16,178780.0
2017-07-12 12:00:00,50.18,50.21,50.16,50.21,681940.0,50.18,50.21,50.16,50.21,681940.0
2017-07-12 12:05:00,50.2,50.24,50.2,50.22,737760.0,50.2,50.24,50.2,50.22,737760.0
2017-07-12 12:10:00,50.23,50.25,50.16,50.17,505660.0,50.23,50.25,50.16,50.17,505660.0
2017-07-12 12:15:00,50.16,50.18,50.14,50.15,384540.0,50.16,50.18,50.14,50.15,384540.0
2017-07-12 12:20:00,50.16,50.2,50.16,50.18,154120.0,50.16,50.2,50.16,50.18,154120.0
2017-07-12 12:25:00,50.18,50.22,50.18,50.22,280180.0,50.18,50.22,50.18,50.22,280180.0
2017-07-12 12:30:00,50.22,50.22,50.18,50.21,163880.0,50.22,50.22,50.18,50.21,163880.0
2017-07-12 12:35:00,50.21,50.22,50.19,50.21,179700.0,50.21,50.22,50.19,50.21,179700.0
2017-07-12 12:40:00,50.21,50.22,50.18,50.2,131200.0,50.21,50.22,50.18,50.2,131200.0
2017-07-12 12:45:00,50.21,50.23,50.2,50.23,162820.0,50.21,50.23,50.2,50.23,162820.0
2017-07-12 12:50:00,50.22,50.22,50.2,50.21,140780.0,50.22,50.22,50.2,50.21,140780.0
2017-07-12 12:55:00,50.2,50.23,50.19,50.23,197280.0,50.2,50.23,50.19,50.23,197280.0
2017-07-12 13:00:00,50.23,50.25,50.22,50.25,547200.0,50.23,50.25,50.22,50.25,547200.0
2017-07-12 13:05:00,50.24,50.27,50.23,50.25,1016240.0,50.24,50.27,50.23,50.25,1016240.0
2017-07-12 13:10:00,50.25,50.27,50.24,50.27,252820.0,50.25,50.27,50.24,50.27,252820.0
2017-07-12 13:15:00,50.27,50.3,50.27,50.29,425220.0,50.27,50.3,50.27,50.29,425220.0
2017-07-12 13:20:00,50.29,50.3,50.23,50.25,253220.0,50.29,50.3,50.23,50.25,253220.0
2017-07-12 13:25:00,50.24,50.27,50.24,50.24,182420.0,50.24,50.27,50.24,50.24,182420.0
2017-07-12 13:30:00,50.25,50.3,50.24,50.29,198420.0,50.25,50.3,50.24,50.29,198420.0
2017-07-12 13:35:00,50.28,50.31,50.27,50.29,450960.0,50.28,50.31,50.27,50.29,450960.0
2017-07-12 13:40:00,50.28,50.31,50.28,50.29,267620.0,50.28,50.31,50.28,50.29,267620.0
2017-07-12 13:45:00,50.28,50.3,50.26,50.29,181460.0,50.28,50.3,50.26,50.29,181460.0
2017-07-12 13:50:00,50.29,50.29,50.25,50.29,359720.0,50.29,50.29,50.25,50.29,359720.0
2017-07-12 13:55:00,50.28,50.3,50.27,50.29,303460.0,50.28,50.3,50.27,50.29,303460.0
2017-07-12 14:00:00,50.29,50.3,50.26,50.28,301360.0,50.29,50.3,50.26,50.28,301360.0
2017-07-12 14:05:00,50.28,50.29,50.24,50.26,206480.0,50.28,50.29,50.24,50.26,206480.0
2017-07-12 14:10:00,50.26,50.28,50.26,50.26,111620.0,50.26,50.28,50.26,50.26,111620.0
2017-07-12 14:15:00,50.27,50.31,50.27,50.27,343460.0,50.27,50.31,50.27,50.27,343460.0
2017-07-12 14:20:00,50.27,50.3,50.26,50.28,188880.0,50.27,50.3,50.26,50.28,188880.0
2017-07-12 14:25:00,50.28,50.32,50.27,50.32,354780.0,50.28,50.32,50.27,50.32,354780.0
2017-07-12 14:30:00,50.31,50.33,50.31,50.33,506340.0,50.31,50.33,50.31,50.33,506340.0
2017-07-12 14:35:00,50.32,50.34,50.32,50.34,348100.0,50.32,50.34,50.32,50.34,348100.0
2017-07-12 14:40:00,50.34,50.37,50.33,50.35,756840.0,50.34,50.37,50.33,50.35,756840.0
2017-07-12 14:45:00,50.34,50.37,50.34,50.34,263460.0,50.34,50.37,50.34,50.34,263460.0
2017-07-12 14:50:00,50.35,50.38,50.32,50.33,568480.0,50.35,50.38,50.32,50.33,568480.0
2017-07-12 14:55:00,50.33,50.35,50.32,50.32,326060.0,50.33,50.35,50.32,50.32,326060.0
2017-07-12 15:00:00,50.32,50.34,50.31,50.33,260340.0,50.32,50.34,50.31,50.33,260340.0
2017-07-12 15:05:00,50.35,50.38,50.34,50.38,539700.0,50.35,50.38,50.34,50.38,539700.0
2017-07-12 15:10:00,50.37,50.42,50.37,50.42,1127140.0,50.37,50.42,50.37,50.42,1127140.0
2017-07-12 15:15:00,50.42,50.42,50.38,50.39,552280.0,50.42,50.42,50.38,50.39,552280.0
2017-07-12 15:20:00,50.39,50.4,50.35,50.36,383980.0,50.39,50.4,50.35,50.36,383980.0
2017-07-12 15:25:00,50.36,50.36,50.33,50.35,458540.0,50.36,50.36,50.33,50.35,458540.0
2017-07-12 15:30:00,50.36,50.37,50.32,50.33,563540.0,50.36,50.37,50.32,50.33,563540.0
2017-07-12 15:35:00,50.33,50.4,50.33,50.39,684360.0,50.33,50.4,50.33,50.39,684360.0
2017-07-12 15:40:00,50.39,50.43,50.37,50.43,957180.0,50.39,50.43,50.37,50.43,957180.0
2017-07-12 15:45:00,50.42,50.43,50.35,50.36,1329260.0,50.42,50.43,50.35,50.36,1329260.0
2017-07-12 15:50:00,50.35,50.38,50.32,50.34,1212440.0,50.35,50.38,50.32,50.34,1212440.0
2017-07-12 15:55:00,50.33,50.35,50.31,50.33,2107380.0,50.33,50.35,50.31,50.33,2107380.0
2017-07-13 09:30:00,50.22,50.24,50.08,50.15,2907740.0,50.22,50.24,50.08,50.15,2907740.0
2017-07-13 09:35:00,50.17,50.3,50.16,50.21,1345460.0,50.17,50.3,50.16,50.21,1345460.0
2017-07-13 09:40:00,50.22,50.26,50.14,50.25,1020540.0,50.22,50.26,50.14,50.25,1020540.0
2017-07-13 09:45:00,50.24,50.34,50.24,50.24,989780.0,50.24,50.34,50.24,50.24,989780.0
2017-07-13 09:50:00,50.25,50.3,50.21,50.23,783180.0,50.25,50.3,50.21,50.23,783180.0
2017-07-13 09:55:00,50.22,50.29,50.22,50.25,689660.0,50.22,50.29,50.22,50.25,689660.0
2017-07-13 10:00:00,50.26,50.27,50.14,50.17,1281060.0,50.26,50.27,50.14,50.17,1281060.0
2017-07-13 10:05:00,50.17,50.19,50.14,50.18,882900.0,50.17,50.19,50.14,50.18,882900.0
2017-07-13 10:10:00,50.18,50.21,50.14,50.17,636500.0,50.18,50.21,50.14,50.17,636500.0
2017-07-13 10:15:00,50.17,50.17,50.04,50.05,1168340.0,50.17,50.17,50.04,50.05,1168340.0
2017-07-13 10:20:00,50.05,50.08,50.01,50.01,911460.0,50.05,50.08,50.01,50.01,911460.0
2017-07-13 10:25:00,50.01,50.01,49.88,49.97,1701960.0,50.01,50.01,49.88,49.97,1701960.0
2017-07-13 10:30:00,49.98,50.05,49.96,50.04,674560.0,49.98,50.05,49.96,50.04,674560.0
2017-07-13 10:35:00,50.05,50.06,49.93,49.97,526780.0,50.05,50.06,49.93,49.97,526780.0
2017-07-13 10:40:00,49.97,50.01,49.95,49.95,416620.0,49.97,50.01,49.95,49.95,416620.0
2017-07-13 10:45:00,49.94,50.04,49.94,50.02,572600.0,49.94,50.04,49.94,50.02,572600.0
2017-07-13 10:50:00,50.02,50.03,49.96,50.01,366140.0,50.02,50.03,49.96,50.01,366140.0
2017-07-13 10:55:00,50.02,50.03,49.98,50.01,227000.0,50.02,50.03,49.98,50.01,227000.0
2017-07-13 11:00:00,50.0,50.04,49.98,49.98,298440.0,50.0,50.04,49.98,49.98,298440.0
2017-07-13 11:05:00,49.98,50.01,49.96,49.97,252340.0,49.98,50.01,49.96,49.97,252340.0
2017-07-13 11:10:00,49.97,49.97,49.91,49.92,354460.0,49.97,49.97,49.91,49.92,354460.0
2017-07-13 11:15:00,49.92,49.98,49.89,49.95,493340.0,49.92,49.98,49.89,49.95,493340.0
2017-07-13 11:20:00,49.95,49.96,49.91,49.93,273840.0,49.95,49.96,49.91,49.93,273840.0
2017-07-13 11:25:00,49.93,49.96,49.9,49.95,449580.0,49.93,49.96,49.9,49.95,449580.0
2017-07-13 11:30:00,49.96,50.02,49.95,50.02,319920.0,49.96,50.02,49.95,50.02,319920.0
2017-07-13 11:35:00,50.02,50.02,49.97,49.99,351120.0,50.02,50.02,49.97,49.99,351120.0
2017-07-13 11:40:00,49.99,50.0,49.92,49.93,148880.0,49.99,50.0,49.92,49.93,148880.0
2017-07-13 11:45:00,49.93,50.01,49.9,49.99,289220.0,49.93,50.01,49.9,49.99,289220.0
2017-07-13 11:50:00,50.0,50.07,49.95,50.04,496720.0,50.0,50.07,49.95,50.04,496720.0
2017-07-13 11:55:00,50.05,50.06,50.01,50.04,228000.0,50.05,50.06,50.01,50.04,228000.0
2017-07-13 12:00:00,50.04,50.05,49.98,50.0,314440.0,50.04,50.05,49.98,50.0,314440.0
2017-07-13 12:05:00,49.99,50.07,49.99,50.06,347860.0,49.99,50.07,49.99,50.06,347860.0
2017-07-13 12:10:00,50.05,50.07,50.01,50.07,224840.0,50.05,50.07,50.01,50.07,224840.0
2017-07-13 12:15:00,50.07,50.12,50.06,50.12,458720.0,50.07,50.12,50.06,50.12,458720.0
2017-07-13 12:20:00,50.12,50.14,50.06,50.07,335740.0,50.12,50.14,50.06,50.07,335740.0
2017-07-13 12:25:00,50.08,50.1,50.06,50.07,177900.0,50.08,50.1,50.06,50.07,177900.0
2017-07-13 12:30:00,50.07,50.09,50.06,50.07,212740.0,50.07,50.09,50.06,50.07,212740.0
2017-07-13 12:35:00,50.07,50.08,50.05,50.06,148640.0,50.07,50.08,50.05,50.06,148640.0
2017-07-13 12:40:00,50.06,50.06,50.03,50.03,143480.0,50.06,50.06,50.03,50.03,143480.0
2017-07-13 12:45:00,50.03,50.06,50.02,50.05,134000.0,50.03,50.06,50.02,50.05,134000.0
2017-07-13 12:50:00,50.05,50.07,50.03,50.06,127420.0,50.05,50.07,50.03,50.06,127420.0
2017-07-13 12:55:00,50.07,50.11,50.06,50.08,221500.0,50.07,50.11,50.06,50.08,221500.0
2017-07-13 13:00:00,50.08,50.09,50.05,50.06,145000.0,50.08,50.09,50.05,50.06,145000.0
2017-07-13 13:05:00,50.06,50.07,50.03,50.04,124200.0,50.06,50.07,50.03,50.04,124200.0
2017-07-13 13:10:00,50.03,50.07,50.03,50.06,134500.0,50.03,50.07,50.03,50.06,134500.0
2017-07-13 13:15:00,50.06,50.08,50.01,50.03,316420.0,50.06,50.08,50.01,50.03,316420.0
2017-07-13 13:20:00,50.03,50.04,49.97,49.98,281020.0,50.03,50.04,49.97,49.98,281020.0
2017-07-13 13:25:00,49.98,50.01,49.97,49.99,103900.0,49.98,50.01,49.97,49.99,103900.0
2017-07-13 13:30:00,50.02,50.03,49.98,49.98,175060.0,50.02,50.03,49.98,49.98,175060.0
2017-07-13 13:35:00,49.98,50.0,49.97,49.98,185980.0,49.98,50.0,49.97,49.98,185980.0
2017-07-13 13:40:00,49.99,49.99,49.96,49.96,152220.0,49.99,49.99,49.96,49.96,152220.0
2017-07-13 13:45:00,49.97,49.97,49.86,49.86,921580.0,49.97,49.97,49.86,49.86,921580.0
2017-07-13 13:50:00,49.86,49.87,49.81,49.85,720980.0,49.86,49.87,49.81,49.85,720980.0
2017-07-13 13:55:00,49.84,49.93,49.82,49.91,512560.0,49.84,49.93,49.82,49.91,512560.0
2017-07-13 14:00:00,49.9,49.9,49.83,49.85,225880.0,49.9,49.9,49.83,49.85,225880.0
2017-07-13 14:05:00,49.85,49.87,49.8,49.85,625300.0,49.85,49.87,49.8,49.85,625300.0
2017-07-13 14:10:00,49.85,49.9,49.85,49.89,269920.0,49.85,49.9,49.85,49.89,269920.0
2017-07-13 14:15:00,49.9,49.94,49.86,49.9,313940.0,49.9,49.94,49.86,49.9,313940.0
2017-07-13 14:20:00,49.91,49.92,49.89,49.91,188320.0,49.91,49.92,49.89,49.91,188320.0
2017-07-13 14:25:00,49.92,49.95,49.88,49.89,193240.0,49.92,49.95,49.88,49.89,193240.0
2017-07-13 14:30:00,49.89,49.93,49.89,49.91,206260.0,49.89,49.93,49.89,49.91,206260.0
2017-07-13 14:35:00,49.91,49.95,49.9,49.93,123960.0,49.91,49.95,49.9,49.93,123960.0
2017-07-13 14:40:00,49.93,49.96,49.92,49.95,140540.0,49.93,49.96,49.92,49.95,140540.0
2017-07-13 14:45:00,49.95,49.95,49.92,49.94,222340.0,49.95,49.95,49.92,49.94,222340.0
2017-07-13 14:50:00,49.93,49.94,49.89,49.89,339860.0,49.93,49.94,49.89,49.89,339860.0
2017-07-13 14:55:00,49.89,49.91,49.89,49.9,169880.0,49.89,49.91,49.89,49.9,169880.0
2017-07-13 15:00:00,49.89,49.95,49.88,49.95,188000.0,49.89,49.95,49.88,49.95,188000.0
2017-07-13 15:05:00,49.94,49.95,49.89,49.91,204600.0,49.94,49.95,49.89,49.91,204600.0
2017-07-13 15:10:00,49.92,49.93,49.87,49.89,237520.0,49.92,49.93,49.87,49.89,237520.0
2017-07-13 15:15:00,49.89,49.91,49.85,49.87,255720.0,49.89,49.91,49.85,49.87,255720.0
2017-07-13 15:20:00,49.88,49.93,49.87,49.91,158780.0,49.88,49.93,49.87,49.91,158780.0
2017-07-13 15:25:00,49.91,49.93,49.9,49.91,283320.0,49.91,49.93,49.9,49.91,283320.0
2017-07-13 15:30:00,49.92,49.94,49.9,49.93,278180.0,49.92,49.94,49.9,49.93,278180.0
2017-07-13 15:35:00,49.93,49.94,49.89,49.9,350780.0,49.93,49.94,49.89,49.9,350780.0
2017-07-13 15:40:00,49.9,49.96,49.9,49.93,496880.0,49.9,49.96,49.9,49.93,496880.0
2017-07-13 15:45:00,49.94,49.98,49.94,49.96,432900.0,49.94,49.98,49.94,49.96,432900.0
2017-07-13 15:50:00,49.97,50.04,49.97,50.0,1101920.0,49.97,50.04,49.97,50.0,1101920.0
2017-07-13 15:55:00,49.99,50.04,49.96,49.99,2608400.0,49.99,50.04,49.96,49.99,2608400.0
2017-07-14 09:30:00,50.12,50.22,50.03,50.04,2196900.0,50.12,50.22,50.03,50.04,2196900.0
2017-07-14 09:35:00,50.03,50.03,49.87,49.93,1133340.0,50.03,50.03,49.87,49.93,1133340.0
2017-07-14 09:40:00,49.93,50.09,49.92,50.0,806280.0,49.93,50.09,49.92,50.0,806280.0
2017-07-14 09:45:00,50.02,50.05,49.98,49.99,539380.0,50.02,50.05,49.98,49.99,539380.0
2017-07-14 09:50:00,49.99,50.0,49.92,49.94,667020.0,49.99,50.0,49.92,49.94,667020.0
2017-07-14 09:55:00,49.94,49.97,49.92,49.94,381440.0,49.94,49.97,49.92,49.94,381440.0
2017-07-14 10:00:00,49.93,49.98,49.88,49.93,877080.0,49.93,49.98,49.88,49.93,877080.0
2017-07-14 10:05:00,49.93,49.93,49.85,49.89,653840.0,49.93,49.93,49.85,49.89,653840.0
2017-07-14 10:10:00,49.89,49.92,49.84,49.89,520160.0,49.89,49.92,49.84,49.89,520160.0
2017-07-14 10:15:00,49.89,49.95,49.89,49.92,369000.0,49.89,49.95,49.89,49.92,369000.0
2017-07-14 10:20:00,49.92,49.94,49.9,49.91,234900.0,49.92,49.94,49.9,49.91,234900.0
2017-07-14 10:25:00,49.91,49.94,49.88,49.94,226220.0,49.91,49.94,49.88,49.94,226220.0
2017-07-14 10:30:00,49.93,49.94,49.88,49.91,329360.0,49.93,49.94,49.88,49.91,329360.0
2017-07-14 10:35:00,49.91,49.98,49.91,49.98,429520.0,49.91,49.98,49.91,49.98,429520.0
2017-07-14 10:40:00,49.99,49.99,49.92,49.93,328000.0,49.99,49.99,49.92,49.93,328000.0
2017-07-14 10:45:00,49.92,49.94,49.91,49.91,173820.0,49.92,49.94,49.91,49.91,173820.0
2017-07-14 10:50:00,49.91,49.96,49.89,49.94,295800.0,49.91,49.96,49.89,49.94,295800.0
2017-07-14 10:55:00,49.94,49.98,49.93,49.97,276580.0,49.94,49.98,49.93,49.97,276580.0
2017-07-14 11:00:00,49.96,49.97,49.94,49.95,154620.0,49.96,49.97,49.94,49.95,154620.0
2017-07-14 11:05:00,49.95,50.0,49.95,49.99,242400.0,49.95,50.0,49.95,49.99,242400.0
2017-07-14 11:10:00,49.99,50.01,49.96,49.99,560400.0,49.99,50.01,49.96,49.99,560400.0
2017-07-14 11:15:00,49.98,49.99,49.95,49.98,147000.0,49.98,49.99,49.95,49.98,147000.0
2017-07-14 11:20:00,49.98,50.0,49.96,49.99,102580.0,49.98,50.0,49.96,49.99,102580.0
2017-07-14 11:25:00,50.0,50.03,49.99,50.03,222480.0,50.0,50.03,49.99,50.03,222480.0
2017-07-14 11:30:00,50.03,50.04,50.01,50.04,293900.0,50.03,50.04,50.01,50.04,293900.0
2017-07-14 11:35:00,50.03,50.12,50.02,50.11,405700.0,50.03,50.12,50.02,50.11,405700.0
2017-07-14 11:40:00,50.1,50.11,50.06,50.07,265180.0,50.1,50.11,50.06,50.07,265180.0
2017-07-14 11:45:00,50.07,50.07,50.03,50.05,141080.0,50.07,50.07,50.03,50.05,141080.0
2017-07-14 11:50:00,50.06,50.08,50.05,50.08,126300.0,50.06,50.08,50.05,50.08,126300.0
2017-07-14 11:55:00,50.08,50.14,50.07,50.13,341880.0,50.08,50.14,50.07,50.13,341880.0
2017-07-14 12:00:00,50.13,50.13,50.08,50.1,252860.0,50.13,50.13,50.08,50.1,252860.0
2017-07-14 12:05:00,50.1,50.12,50.09,50.11,130700.0,50.1,50.12,50.09,50.11,130700.0
2017-07-14 12:10:00,50.1,50.11,50.08,50.09,115120.0,50.1,50.11,50.08,50.09,115120.0
2017-07-14 12:15:00,50.08,50.08,50.06,50.07,127780.0,50.08,50.08,50.06,50.07,127780.0
2017-07-14 12:20:00,50.07,50.09,50.07,50.09,81900.0,50.07,50.09,50.07,50.09,81900.0
2017-07-14 12:25:00,50.09,50.16,50.09,50.15,299480.0,50.09,50.16,50.09,50.15,299480.0
2017-07-14 12:30:00,50.14,50.15,50.12,50.15,99900.0,50.14,50.15,50.12,50.15,99900.0
2017-07-14 12:35:00,50.14,50.15,50.13,50.15,233040.0,50.14,50.15,50.13,50.15,233040.0
2017-07-14 12:40:00,50.15,50.15,50.12,50.13,147560.0,50.15,50.15,50.12,50.13,147560.0
2017-07-14 12:45:00,50.14,50.14,50.08,50.12,176760.0,50.14,50.14,50.08,50.12,176760.0
2017-07-14 12:50:00,50.12,50.14,50.12,50.13,102620.0,50.12,50.14,50.12,50.13,102620.0
2017-07-14 12:55:00,50.14,50.14,50.1,50.1,139560.0,50.14,50.14,50.1,50.1,139560.0
2017-07-14 13:00:00,50.1,50.11,50.09,50.1,143740.0,50.1,50.11,50.09,50.1,143740.0
2017-07-14 13:05:00,50.1,50.11,50.09,50.09,165800.0,50.1,50.11,50.09,50.09,165800.0
2017-07-14 13:10:00,50.1,50.1,50.08,50.08,131720.0,50.1,50.1,50.08,50.08,131720.0
2017-07-14 13:15:00,50.08,50.08,50.07,50.08,114780.0,50.08,50.08,50.07,50.08,114780.0
2017-07-14 13:20:00,50.08,50.09,50.06,50.06,190180.0,50.08,50.09,50.06,50.06,190180.0
2017-07-14 13:25:00,50.06,50.07,50.06,50.07,182440.0,50.06,50.07,50.06,50.07,182440.0
2017-07-14 13:30:00,50.06,50.1,50.05,50.1,233860.0,50.06,50.1,50.05,50.1,233860.0
2017-07-14 13:35:00,50.1,50.12,50.1,50.1,165700.0,50.1,50.12,50.1,50.1,165700.0
2017-07-14 13:40:00,50.11,50.11,50.09,50.11,182880.0,50.11,50.11,50.09,50.11,182880.0
2017-07-14 13:45:00,50.11,50.13,50.1,50.13,264560.0,50.11,50.13,50.1,50.13,264560.0
2017-07-14 13:50:00,50.13,50.16,50.13,50.15,325020.0,50.13,50.16,50.13,50.15,325020.0
2017-07-14 13:55:00,50.15,50.17,50.12,50.14,316420.0,50.15,50.17,50.12,50.14,316420.0
2017-07-14 14:00:00,50.14,50.16,50.13,50.14,180620.0,50.14,50.16,50.13,50.14,180620.0
2017-07-14 14:05:00,50.14,50.15,50.12,50.13,263820.0,50.14,50.15,50.12,50.13,263820.0
2017-07-14 14:10:00,50.15,50.15,50.12,50.13,123120.0,50.15,50.15,50.12,50.13,123120.0
2017-07-14 14:15:00,50.13,50.13,50.09,50.11,311700.0,50.13,50.13,50.09,50.11,311700.0
2017-07-14 14:20:00,50.11,50.15,50.11,50.12,260020.0,50.11,50.15,50.11,50.12,260020.0
2017-07-14 14:25:00,50.13,50.14,50.09,50.11,270840.0,50.13,50.14,50.09,50.11,270840.0
2017-07-14 14:30:00,50.11,50.12,50.08,50.09,160940.0,50.11,50.12,50.08,50.09,160940.0
2017-07-14 14:35:00,50.09,50.12,50.08,50.09,115520.0,50.09,50.12,50.08,50.09,115520.0
2017-07-14 14:40:00,50.09,50.11,50.08,50.08,151200.0,50.09,50.11,50.08,50.08,151200.0
2017-07-14 14:45:00,50.09,50.09,50.06,50.08,152980.0,50.09,50.09,50.06,50.08,152980.0
2017-07-14 14:50:00,50.07,50.09,50.07,50.09,147700.0,50.07,50.09,50.07,50.09,147700.0
2017-07-14 14:55:00,50.09,50.1,50.07,50.07,308180.0,50.09,50.1,50.07,50.07,308180.0
2017-07-14 15:00:00,50.08,50.1,50.07,50.09,243560.0,50.08,50.1,50.07,50.09,243560.0
2017-07-14 15:05:00,50.09,50.11,50.08,50.09,291080.0,50.09,50.11,50.08,50.09,291080.0
2017-07-14 15:10:00,50.09,50.1,50.08,50.09,205700.0,50.09,50.1,50.08,50.09,205700.0
2017-07-14 15:15:00,50.1,50.11,50.09,50.09,332040.0,50.1,50.11,50.09,50.09,332040.0
2017-07-14 15:20:00,50.1,50.12,50.09,50.12,315920.0,50.1,50.12,50.09,50.12,315920.0
2017-07-14 15:25:00,50.12,50.13,50.11,50.11,221880.0,50.12,50.13,50.11,50.11,221880.0
2017-07-14 15:30:00,50.12,50.14,50.11,50.12,544480.0,50.12,50.14,50.11,50.12,544480.0
2017-07-14 15:35:00,50.12,50.13,50.09,50.12,434580.0,50.12,50.13,50.09,50.12,434580.0
2017-07-14 15:40:00,50.12,50.13,50.09,50.09,300960.0,50.12,50.13,50.09,50.09,300960.0
2017-07-14 15:45:00,50.09,50.1,50.08,50.09,531920.0,50.09,50.1,50.08,50.09,531920.0
2017-07-14 15:50:00,50.09,50.11,50.06,50.07,1256920.0,50.09,50.11,50.06,50.07,1256920.0
2017-07-14 15:55:00,50.07,50.1,50.02,50.1,1975900.0,50.07,50.1,50.02,50.1,1975900.0
2017-07-17 09:30:00,50.23,50.41,50.19,50.38,2913580.0,50.23,50.41,50.19,50.38,2913580.0
2017-07-17 09:35:00,50.39,50.63,50.38,50.6,3555360.0,50.39,50.63,50.38,50.6,3555360.0
2017-07-17 09:40:00,50.6,50.66,50.53,50.59,2284900.0,50.6,50.66,50.53,50.59,2284900.0
2017-07-17 09:45:00,50.58,50.71,50.57,50.68,2537500.0,50.58,50.71,50.57,50.68,2537500.0
2017-07-17 09:50:00,50.68,50.7,50.59,50.61,1327640.0,50.68,50.7,50.59,50.61,1327640.0
2017-07-17 09:55:00,50.62,50.68,50.59,50.66,824500.0,50.62,50.68,50.59,50.66,824500.0
2017-07-17 10:00:00,50.65,50.7,50.62,50.69,765120.0,50.65,50.7,50.62,50.69,765120.0
2017-07-17 10:05:00,50.7,50.74,50.65,50.68,1589000.0,50.7,50.74,50.65,50.68,1589000.0
2017-07-17 10:10:00,50.69,50.7,50.65,50.66,744020.0,50.69,50.7,50.65,50.66,744020.0
2017-07-17 10:15:00,50.65,50.66,50.53,50.54,1930600.0,50.65,50.66,50.53,50.54,1930600.0
2017-07-17 10:20:00,50.55,50.67,50.51,50.63,1080960.0,50.55,50.67,50.51,50.63,1080960.0
2017-07-17 10:25:00,50.63,50.64,50.46,50.5,1223860.0,50.63,50.64,50.46,50.5,1223860.0
2017-07-17 10:30:00,50.5,50.56,50.48,50.49,709520.0,50.5,50.56,50.48,50.49,709520.0
2017-07-17 10:35:00,50.5,50.5,50.4,50.45,1293860.0,50.5,50.5,50.4,50.45,1293860.0
2017-07-17 10:40:00,50.46,50.52,50.42,50.48,639080.0,50.46,50.52,50.42,50.48,639080.0
2017-07-17 10:45:00,50.45,50.48,50.42,50.46,560100.0,50.45,50.48,50.42,50.46,560100.0
2017-07-17 10:50:00,50.48,50.5,50.45,50.47,551900.0,50.48,50.5,50.45,50.47,551900.0
2017-07-17 10:55:00,50.46,50.47,50.35,50.36,843040.0,50.46,50.47,50.35,50.36,843040.0
2017-07-17 11:00:00,50.36,50.42,50.36,50.39,437140.0,50.36,50.42,50.36,50.39,437140.0
2017-07-17 11:05:00,50.39,50.44,50.29,50.32,706720.0,50.39,50.44,50.29,50.32,706720.0
2017-07-17 11:10:00,50.31,50.37,50.26,50.34,625560.0,50.31,50.37,50.26,50.34,625560.0
2017-07-17 11:15:00,50.34,50.43,50.33,50.42,539120.0,50.34,50.43,50.33,50.42,539120.0
2017-07-17 11:20:00,50.41,50.5,50.4,50.49,468680.0,50.41,50.5,50.4,50.49,468680.0
2017-07-17 11:25:00,50.49,50.51,50.46,50.49,431400.0,50.49,50.51,50.46,50.49,431400.0
2017-07-17 11:30:00,50.49,50.53,50.49,50.52,395840.0,50.49,50.53,50.49,50.52,395840.0
2017-07-17 11:35:00,50.53,50.53,50.45,50.52,303720.0,50.53,50.53,50.45,50.52,303720.0
2017-07-17 11:40:00,50.51,50.55,50.5,50.51,316300.0,50.51,50.55,50.5,50.51,316300.0
2017-07-17 11:45:00,50.49,50.52,50.46,50.48,301400.0,50.49,50.52,50.46,50.48,301400.0
2017-07-17 11:50:00,50.49,50.51,50.47,50.47,220880.0,50.49,50.51,50.47,50.47,220880.0
2017-07-17 11:55:00,50.47,50.48,50.41,50.42,301900.0,50.47,50.48,50.41,50.42,301900.0
2017-07-17 12:00:00,50.43,50.47,50.41,50.45,184560.0,50.43,50.47,50.41,50.45,184560.0
2017-07-17 12:05:00,50.45,50.48,50.45,50.48,128100.0,50.45,50.48,50.45,50.48,128100.0
2017-07-17 12:10:00,50.5,50.53,50.48,50.53,256860.0,50.5,50.53,50.48,50.53,256860.0
2017-07-17 12:15:00,50.53,50.54,50.52,50.53,240560.0,50.53,50.54,50.52,50.53,240560.0
2017-07-17 12:20:00,50.53,50.55,50.51,50.55,261300.0,50.53,50.55,50.51,50.55,261300.0
2017-07-17 12:25:00,50.55,50.59,50.53,50.55,668280.0,50.55,50.59,50.53,50.55,668280.0
2017-07-17 12:30:00,50.56,50.59,50.55,50.56,214360.0,50.56,50.59,50.55,50.56,214360.0
2017-07-17 12:35:00,50.57,50.61,50.55,50.6,382860.0,50.57,50.61,50.55,50.6,382860.0
2017-07-17 12:40:00,50.6,50.62,50.59,50.6,402240.0,50.6,50.62,50.59,50.6,402240.0
2017-07-17 12:45:00,50.61,50.61,50.59,50.6,233140.0,50.61,50.61,50.59,50.6,233140.0
2017-07-17 12:50:00,50.58,50.61,50.58,50.6,308600.0,50.58,50.61,50.58,50.6,308600.0
2017-07-17 12:55:00,50.6,50.61,50.54,50.56,317620.0,50.6,50.61,50.54,50.56,317620.0
2017-07-17 13:00:00,50.55,50.59,50.52,50.52,234900.0,50.55,50.59,50.52,50.52,234900.0
2017-07-17 13:05:00,50.53,50.57,50.52,50.56,193680.0,50.53,50.57,50.52,50.56,193680.0
2017-07-17 13:10:00,50.56,50.57,50.51,50.54,234440.0,50.56,50.57,50.51,50.54,234440.0
2017-07-17 13:15:00,50.53,50.55,50.52,50.54,165020.0,50.53,50.55,50.52,50.54,165020.0
2017-07-17 13:20:00,50.54,50.56,50.52,50.54,67640.0,50.54,50.56,50.52,50.54,67640.0
2017-07-17 13:25:00,50.53,50.55,50.5,50.51,148800.0,50.53,50.55,50.5,50.51,148800.0
2017-07-17 13:30:00,50.51,50.54,50.5,50.53,159440.0,50.51,50.54,50.5,50.53,159440.0
2017-07-17 13:35:00,50.51,50.55,50.49,50.5,284920.0,50.51,50.55,50.49,50.5,284920.0
2017-07-17 13:40:00,50.5,50.5,50.46,50.48,262360.0,50.5,50.5,50.46,50.48,262360.0
2017-07-17 13:45:00,50.47,50.49,50.45,50.46,212280.0,50.47,50.49,50.45,50.46,212280.0
2017-07-17 13:50:00,50.45,50.46,50.38,50.41,504160.0,50.45,50.46,50.38,50.41,504160.0
2017-07-17 13:55:00,50.42,50.43,50.4,50.43,243060.0,50.42,50.43,50.4,50.43,243060.0
2017-07-17 14:00:00,50.41,50.42,50.38,50.39,217660.0,50.41,50.42,50.38,50.39,217660.0
2017-07-17 14:05:00,50.39,50.44,50.38,50.42,321760.0,50.39,50.44,50.38,50.42,321760.0
2017-07-17 14:10:00,50.41,50.41,50.3,50.32,426220.0,50.41,50.41,50.3,50.32,426220.0
2017-07-17 14:15:00,50.33,50.37,50.32,50.35,167140.0,50.33,50.37,50.32,50.35,167140.0
2017-07-17 14:20:00,50.35,50.38,50.32,50.37,388020.0,50.35,50.38,50.32,50.37,388020.0
2017-07-17 14:25:00,50.37,50.42,50.34,50.4,306740.0,50.37,50.42,50.34,50.4,306740.0
2017-07-17 14:30:00,50.41,50.44,50.39,50.42,272160.0,50.41,50.44,50.39,50.42,272160.0
2017-07-17 14:35:00,50.42,50.43,50.34,50.35,463160.0,50.42,50.43,50.34,50.35,463160.0
2017-07-17 14:40:00,50.34,50.35,50.28,50.31,512400.0,50.34,50.35,50.28,50.31,512400.0
2017-07-17 14:45:00,50.33,50.37,50.33,50.34,180960.0,50.33,50.37,50.33,50.34,180960.0
2017-07-17 14:50:00,50.35,50.37,50.32,50.33,177480.0,50.35,50.37,50.32,50.33,177480.0
2017-07-17 14:55:00,50.33,50.36,50.3,50.32,196600.0,50.33,50.36,50.3,50.32,196600.0
2017-07-17 15:00:00,50.32,50.37,50.31,50.37,209180.0,50.32,50.37,50.31,50.37,209180.0
2017-07-17 15:05:00,50.37,50.43,50.37,50.42,325400.0,50.37,50.43,50.37,50.42,325400.0
2017-07-17 15:10:00,50.42,50.43,50.39,50.4,214140.0,50.42,50.43,50.39,50.4,214140.0
2017-07-17 15:15:00,50.4,50.41,50.35,50.35,358460.0,50.4,50.41,50.35,50.35,358460.0
2017-07-17 15:20:00,50.35,50.41,50.32,50.41,190180.0,50.35,50.41,50.32,50.41,190180.0
2017-07-17 15:25:00,50.41,50.42,50.36,50.41,242580.0,50.41,50.42,50.36,50.41,242580.0
2017-07-17 15:30:00,50.42,50.51,50.4,50.51,529640.0,50.42,50.51,50.4,50.51,529640.0
2017-07-17 15:35:00,50.51,50.52,50.47,50.48,554620.0,50.51,50.52,50.47,50.48,554620.0
2017-07-17 15:40:00,50.48,50.48,50.44,50.47,337580.0,50.48,50.48,50.44,50.47,337580.0
2017-07-17 15:45:00,50.47,50.49,50.45,50.48,581760.0,50.47,50.49,50.45,50.48,581760.0
2017-07-17 15:50:00,50.47,50.51,50.46,50.49,623900.0,50.47,50.51,50.46,50.49,623900.0
2017-07-17 15:55:00,50.49,50.52,50.48,50.5,1091300.0,50.49,50.52,50.48,50.5,1091300.0
2017-07-18 09:30:00,50.3,50.41,50.2,50.29,2008800.0,50.3,50.41,50.2,50.29,2008800.0
2017-07-18 09:35:00,50.28,50.4,50.25,50.35,841640.0,50.28,50.4,50.25,50.35,841640.0
2017-07-18 09:40:00,50.32,50.48,50.32,50.45,1243660.0,50.32,50.48,50.32,50.45,1243660.0
2017-07-18 09:45:00,50.47,50.62,50.47,50.57,2290440.0,50.47,50.62,50.47,50.57,2290440.0
2017-07-18 09:50:00,50.57,50.59,50.51,50.53,568100.0,50.57,50.59,50.51,50.53,568100.0
2017-07-18 09:55:00,50.53,50.68,50.51,50.62,2034440.0,50.53,50.68,50.51,50.62,2034440.0
2017-07-18 10:00:00,50.61,50.73,50.53,50.55,1972520.0,50.61,50.73,50.53,50.55,1972520.0
2017-07-18 10:05:00,50.56,50.59,50.53,50.57,556640.0,50.56,50.59,50.53,50.57,556640.0
2017-07-18 10:10:00,50.56,50.68,50.55,50.64,891560.0,50.56,50.68,50.55,50.64,891560.0
2017-07-18 10:15:00,50.64,50.72,50.63,50.7,563160.0,50.64,50.72,50.63,50.7,563160.0
2017-07-18 10:20:00,50.7,50.73,50.69,50.69,531340.0,50.7,50.73,50.69,50.69,531340.0
2017-07-18 10:25:00,50.69,50.75,50.68,50.74,960940.0,50.69,50.75,50.68,50.74,960940.0
2017-07-18 10:30:00,50.75,50.77,50.65,50.65,1164560.0,50.75,50.77,50.65,50.65,1164560.0
2017-07-18 10:35:00,50.64,50.69,50.63,50.66,433420.0,50.64,50.69,50.63,50.66,433420.0
2017-07-18 10:40:00,50.65,50.67,50.57,50.59,617620.0,50.65,50.67,50.57,50.59,617620.0
2017-07-18 10:45:00,50.58,50.68,50.58,50.66,463620.0,50.58,50.68,50.58,50.66,463620.0
2017-07-18 10:50:00,50.66,50.73,50.65,50.73,582860.0,50.66,50.73,50.65,50.73,582860.0
2017-07-18 10:55:00,50.72,50.78,50.71,50.77,793840.0,50.72,50.78,50.71,50.77,793840.0
2017-07-18 11:00:00,50.77,50.79,50.75,50.77,542880.0,50.77,50.79,50.75,50.77,542880.0
2017-07-18 11:05:00,50.77,50.79,50.75,50.79,318440.0,50.77,50.79,50.75,50.79,318440.0
2017-07-18 11:10:00,50.78,50.85,50.78,50.8,1134300.0,50.78,50.85,50.78,50.8,1134300.0
2017-07-18 11:15:00,50.8,50.85,50.79,50.82,343900.0,50.8,50.85,50.79,50.82,343900.0
2017-07-18 11:20:00,50.82,50.86,50.79,50.84,671620.0,50.82,50.86,50.79,50.84,671620.0
2017-07-18 11:25:00,50.84,50.88,50.83,50.85,719500.0,50.84,50.88,50.83,50.85,719500.0
2017-07-18 11:30:00,50.85,51.0,50.85,50.98,1680560.0,50.85,51.0,50.85,50.98,1680560.0
2017-07-18 11:35:00,50.99,51.0,50.93,50.96,864880.0,50.99,51.0,50.93,50.96,864880.0
2017-07-18 11:40:00,50.96,51.04,50.96,51.0,1018320.0,50.96,51.04,50.96,51.0,1018320.0
2017-07-18 11:45:00,51.0,51.1,50.98,51.09,1150580.0,51.0,51.1,50.98,51.09,1150580.0
2017-07-18 11:50:00,51.08,51.15,51.07,51.09,1351660.0,51.08,51.15,51.07,51.09,1351660.0
2017-07-18 11:55:00,51.08,51.14,51.08,51.12,766600.0,51.08,51.14,51.08,51.12,766600.0
2017-07-18 12:00:00,51.12,51.2,51.1,51.2,748640.0,51.12,51.2,51.1,51.2,748640.0
2017-07-18 12:05:00,51.2,51.2,51.11,51.14,562980.0,51.2,51.2,51.11,51.14,562980.0
2017-07-18 12:10:00,51.15,51.19,51.12,51.13,356020.0,51.15,51.19,51.12,51.13,356020.0
2017-07-18 12:15:00,51.13,51.14,51.08,51.11,558740.0,51.13,51.14,51.08,51.11,558740.0
2017-07-18 12:20:00,51.11,51.14,51.04,51.14,472140.0,51.11,51.14,51.04,51.14,472140.0
2017-07-18 12:25:00,51.15,51.16,51.11,51.15,353120.0,51.15,51.16,51.11,51.15,353120.0
2017-07-18 12:30:00,51.15,51.19,51.14,51.14,508380.0,51.15,51.19,51.14,51.14,508380.0
2017-07-18 12:35:00,51.14,51.16,51.11,51.11,386080.0,51.14,51.16,51.11,51.11,386080.0
2017-07-18 12:40:00,51.11,51.13,51.06,51.07,631460.0,51.11,51.13,51.06,51.07,631460.0
2017-07-18 12:45:00,51.07,51.08,51.05,51.06,291120.0,51.07,51.08,51.05,51.06,291120.0
2017-07-18 12:50:00,51.06,51.11,51.05,51.07,410900.0,51.06,51.11,51.05,51.07,410900.0
2017-07-18 12:55:00,51.07,51.11,51.07,51.1,343620.0,51.07,51.11,51.07,51.1,343620.0
2017-07-18 13:00:00,51.1,51.12,51.04,51.05,465400.0,51.1,51.12,51.04,51.05,465400.0
2017-07-18 13:05:00,51.05,51.08,51.05,51.07,246860.0,51.05,51.08,51.05,51.07,246860.0
2017-07-18 13:10:00,51.07,51.11,51.05,51.11,453280.0,51.07,51.11,51.05,51.11,453280.0
2017-07-18 13:15:00,51.11,51.13,51.09,51.09,321980.0,51.11,51.13,51.09,51.09,321980.0
2017-07-18 13:20:00,51.1,51.14,51.09,51.11,334400.0,51.1,51.14,51.09,51.11,334400.0
2017-07-18 13:25:00,51.12,51.16,51.11,51.16,222140.0,51.12,51.16,51.11,51.16,222140.0
2017-07-18 13:30:00,51.16,51.17,51.13,51.15,207300.0,51.16,51.17,51.13,51.15,207300.0
2017-07-18 13:35:00,51.15,51.2,51.14,51.2,557620.0,51.15,51.2,51.14,51.2,557620.0
2017-07-18 13:40:00,51.19,51.25,51.19,51.21,853460.0,51.19,51.25,51.19,51.21,853460.0
2017-07-18 13:45:00,51.21,51.25,51.2,51.24,306260.0,51.21,51.25,51.2,51.24,306260.0
2017-07-18 13:50:00,51.25,51.3,51.24,51.29,1259300.0,51.25,51.3,51.24,51.29,1259300.0
2017-07-18 13:55:00,51.28,51.29,51.26,51.29,401040.0,51.28,51.29,51.26,51.29,401040.0
2017-07-18 14:00:00,51.29,51.29,51.23,51.25,520260.0,51.29,51.29,51.23,51.25,520260.0
2017-07-18 14:05:00,51.25,51.26,51.2,51.22,263900.0,51.25,51.26,51.2,51.22,263900.0
2017-07-18 14:10:00,51.22,51.28,51.22,51.26,248600.0,51.22,51.28,51.22,51.26,248600.0
2017-07-18 14:15:00,51.26,51.29,51.24,51.27,411280.0,51.26,51.29,51.24,51.27,411280.0
2017-07-18 14:20:00,51.28,51.3,51.26,51.26,473320.0,51.28,51.3,51.26,51.26,473320.0
2017-07-18 14:25:00,51.26,51.28,51.22,51.23,559020.0,51.26,51.28,51.22,51.23,559020.0
2017-07-18 14:30:00,51.23,51.25,51.18,51.19,572880.0,51.23,51.25,51.18,51.19,572880.0
2017-07-18 14:35:00,51.18,51.25,51.18,51.23,388460.0,51.18,51.25,51.18,51.23,388460.0
2017-07-18 14:40:00,51.23,51.26,51.21,51.21,484420.0,51.23,51.26,51.21,51.21,484420.0
2017-07-18 14:45:00,51.2,51.21,51.14,51.19,464380.0,51.2,51.21,51.14,51.19,464380.0
2017-07-18 14:50:00,51.19,51.2,51.15,51.16,244020.0,51.19,51.2,51.15,51.16,244020.0
2017-07-18 14:55:00,51.17,51.19,51.15,51.16,227960.0,51.17,51.19,51.15,51.16,227960.0
2017-07-18 15:00:00,51.16,51.21,51.15,51.21,698960.0,51.16,51.21,51.15,51.21,698960.0
2017-07-18 15:05:00,51.2,51.27,51.2,51.26,577480.0,51.2,51.27,51.2,51.26,577480.0
2017-07-18 15:10:00,51.26,51.26,51.23,51.24,237260.0,51.26,51.26,51.23,51.24,237260.0
2017-07-18 15:15:00,51.24,51.26,51.22,51.25,335760.0,51.24,51.26,51.22,51.25,335760.0
2017-07-18 15:20:00,51.25,51.25,51.21,51.25,415920.0,51.25,51.25,51.21,51.25,415920.0
2017-07-18 15:25:00,51.25,51.28,51.24,51.27,530840.0,51.25,51.28,51.24,51.27,530840.0
2017-07-18 15:30:00,51.26,51.3,51.25,51.27,560160.0,51.26,51.3,51.25,51.27,560160.0
2017-07-18 15:35:00,51.27,51.29,51.22,51.23,592980.0,51.27,51.29,51.22,51.23,592980.0
2017-07-18 15:40:00,51.23,51.25,51.2,51.24,701440.0,51.23,51.25,51.2,51.24,701440.0
2017-07-18 15:45:00,51.24,51.24,51.18,51.19,763160.0,51.24,51.24,51.18,51.19,763160.0
2017-07-18 15:50:00,51.2,51.28,51.2,51.26,1089400.0,51.2,51.28,51.2,51.26,1089400.0
2017-07-18 15:55:00,51.26,51.28,51.16,51.21,2999300.0,51.26,51.28,51.16,51.21,2999300.0
2017-07-19 09:30:00,51.25,51.31,51.12,51.17,3259760.0,51.25,51.31,51.12,51.17,3259760.0
2017-07-19 09:35:00,51.16,51.43,51.15,51.42,2015620.0,51.16,51.43,51.15,51.42,2015620.0
2017-07-19 09:40:00,51.43,51.51,51.42,51.46,1983340.0,51.43,51.51,51.42,51.46,1983340.0
2017-07-19 09:45:00,51.46,51.48,51.32,51.35,1369800.0,51.46,51.48,51.32,51.35,1369800.0
2017-07-19 09:50:00,51.36,51.37,51.25,51.37,1674460.0,51.36,51.37,51.25,51.37,1674460.0
2017-07-19 09:55:00,51.35,51.5,51.35,51.48,1318740.0,51.35,51.5,51.35,51.48,1318740.0
2017-07-19 10:00:00,51.47,51.51,51.39,51.44,901580.0,51.47,51.51,51.39,51.44,901580.0
2017-07-19 10:05:00,51.42,51.42,51.32,51.36,724060.0,51.42,51.42,51.32,51.36,724060.0
2017-07-19 10:10:00,51.36,51.4,51.27,51.38,636100.0,51.36,51.4,51.27,51.38,636100.0
2017-07-19 10:15:00,51.35,51.44,51.33,51.37,567640.0,51.35,51.44,51.33,51.37,567640.0
2017-07-19 10:20:00,51.36,51.38,51.27,51.27,649240.0,51.36,51.38,51.27,51.27,649240.0
2017-07-19 10:25:00,51.27,51.35,51.27,51.31,425780.0,51.27,51.35,51.27,51.31,425780.0
2017-07-19 10:30:00,51.32,51.33,51.23,51.24,543460.0,51.32,51.33,51.23,51.24,543460.0
2017-07-19 10:35:00,51.25,51.27,51.15,51.16,764080.0,51.25,51.27,51.15,51.16,764080.0
2017-07-19 10:40:00,51.17,51.34,51.16,51.27,433240.0,51.17,51.34,51.16,51.27,433240.0
2017-07-19 10:45:00,51.26,51.36,51.26,51.33,319900.0,51.26,51.36,51.26,51.33,319900.0
2017-07-19 10:50:00,51.35,51.36,51.32,51.36,210500.0,51.35,51.36,51.32,51.36,210500.0
2017-07-19 10:55:00,51.35,51.37,51.34,51.37,343520.0,51.35,51.37,51.34,51.37,343520.0
2017-07-19 11:00:00,51.37,51.44,51.35,51.41,395180.0,51.37,51.44,51.35,51.41,395180.0
2017-07-19 11:05:00,51.41,51.45,51.38,51.41,474300.0,51.41,51.45,51.38,51.41,474300.0
2017-07-19 11:10:00,51.41,51.46,51.41,51.43,439180.0,51.41,51.46,51.41,51.43,439180.0
2017-07-19 11:15:00,51.43,51.44,51.31,51.35,486000.0,51.43,51.44,51.31,51.35,486000.0
2017-07-19 11:20:00,51.34,51.38,51.31,51.35,573900.0,51.34,51.38,51.31,51.35,573900.0
2017-07-19 11:25:00,51.35,51.36,51.3,51.33,383200.0,51.35,51.36,51.3,51.33,383200.0
2017-07-19 11:30:00,51.31,51.43,51.31,51.4,395720.0,51.31,51.43,51.31,51.4,395720.0
2017-07-19 11:35:00,51.41,51.47,51.4,51.4,452140.0,51.41,51.47,51.4,51.4,452140.0
2017-07-19 11:40:00,51.41,51.46,51.4,51.45,170360.0,51.41,51.46,51.4,51.45,170360.0
2017-07-19 11:45:00,51.44,51.47,51.41,51.41,313480.0,51.44,51.47,51.41,51.41,313480.0
2017-07-19 11:50:00,51.42,51.43,51.39,51.41,228140.0,51.42,51.43,51.39,51.41,228140.0
2017-07-19 11:55:00,51.42,51.45,51.41,51.43,326820.0,51.42,51.45,51.41,51.43,326820.0
2017-07-19 12:00:00,51.42,51.47,51.42,51.46,273280.0,51.42,51.47,51.42,51.46,273280.0
2017-07-19 12:05:00,51.47,51.49,51.45,51.47,576720.0,51.47,51.49,51.45,51.47,576720.0
2017-07-19 12:10:00,51.48,51.48,51.44,51.45,315220.0,51.48,51.48,51.44,51.45,315220.0
2017-07-19 12:15:00,51.46,51.46,51.43,51.43,288020.0,51.46,51.46,51.43,51.43,288020.0
2017-07-19 12:20:00,51.45,51.45,51.42,51.44,186820.0,51.45,51.45,51.42,51.44,186820.0
2017-07-19 12:25:00,51.45,51.46,51.43,51.45,150120.0,51.45,51.46,51.43,51.45,150120.0
2017-07-19 12:30:00,51.45,51.45,51.43,51.44,179640.0,51.45,51.45,51.43,51.44,179640.0
2017-07-19 12:35:00,51.44,51.46,51.44,51.45,339700.0,51.44,51.46,51.44,51.45,339700.0
2017-07-19 12:40:00,51.46,51.51,51.46,51.51,661980.0,51.46,51.51,51.46,51.51,661980.0
2017-07-19 12:45:00,51.51,51.53,51.48,51.48,658600.0,51.51,51.53,51.48,51.48,658600.0
2017-07-19 12:50:00,51.48,51.49,51.47,51.48,241200.0,51.48,51.49,51.47,51.48,241200.0
2017-07-19 12:55:00,51.46,51.51,51.45,51.5,265960.0,51.46,51.51,51.45,51.5,265960.0
2017-07-19 13:00:00,51.5,51.51,51.49,51.51,176400.0,51.5,51.51,51.49,51.51,176400.0
2017-07-19 13:05:00,51.5,51.54,51.5,51.54,340800.0,51.5,51.54,51.5,51.54,340800.0
2017-07-19 13:10:00,51.54,51.55,51.53,51.54,514180.0,51.54,51.55,51.53,51.54,514180.0
2017-07-19 13:15:00,51.53,51.54,51.51,51.53,247340.0,51.53,51.54,51.51,51.53,247340.0
2017-07-19 13:20:00,51.54,51.56,51.52,51.54,381860.0,51.54,51.56,51.52,51.54,381860.0
2017-07-19 13:25:00,51.55,51.58,51.54,51.57,309800.0,51.55,51.58,51.54,51.57,309800.0
2017-07-19 13:30:00,51.57,51.58,51.53,51.54,424340.0,51.57,51.58,51.53,51.54,424340.0
2017-07-19 13:35:00,51.53,51.55,51.51,51.54,169320.0,51.53,51.55,51.51,51.54,169320.0
2017-07-19 13:40:00,51.53,51.53,51.5,51.53,138320.0,51.53,51.53,51.5,51.53,138320.0
2017-07-19 13:45:00,51.53,51.56,51.53,51.55,107000.0,51.53,51.56,51.53,51.55,107000.0
2017-07-19 13:50:00,51.56,51.56,51.51,51.54,192000.0,51.56,51.56,51.51,51.54,192000.0
2017-07-19 13:55:00,51.54,51.54,51.46,51.48,233220.0,51.54,51.54,51.46,51.48,233220.0
2017-07-19 14:00:00,51.49,51.49,51.38,51.43,582620.0,51.49,51.49,51.38,51.43,582620.0
2017-07-19 14:05:00,51.43,51.49,51.36,51.42,696180.0,51.43,51.49,51.36,51.42,696180.0
2017-07-19 14:10:00,51.43,51.45,51.36,51.38,495380.0,51.43,51.45,51.36,51.38,495380.0
2017-07-19 14:15:00,51.39,51.43,51.37,51.43,445880.0,51.39,51.43,51.37,51.43,445880.0
2017-07-19 14:20:00,51.42,51.44,51.4,51.42,258600.0,51.42,51.44,51.4,51.42,258600.0
2017-07-19 14:25:00,51.4,51.45,51.39,51.45,207540.0,51.4,51.45,51.39,51.45,207540.0
2017-07-19 14:30:00,51.43,51.49,51.43,51.45,182020.0,51.43,51.49,51.43,51.45,182020.0
2017-07-19 14:35:00,51.46,51.46,51.37,51.41,207940.0,51.46,51.46,51.37,51.41,207940.0
2017-07-19 14:40:00,51.41,51.42,51.4,51.41,167340.0,51.41,51.42,51.4,51.41,167340.0
2017-07-19 14:45:00,51.4,51.47,51.4,51.45,223540.0,51.4,51.47,51.4,51.45,223540.0
2017-07-19 14:50:00,51.46,51.46,51.41,51.43,90000.0,51.46,51.46,51.41,51.43,90000.0
2017-07-19 14:55:00,51.43,51.44,51.42,51.44,94300.0,51.43,51.44,51.42,51.44,94300.0
2017-07-19 15:00:00,51.44,51.46,51.44,51.45,138900.0,51.44,51.46,51.44,51.45,138900.0
2017-07-19 15:05:00,51.45,51.45,51.36,51.37,366760.0,51.45,51.45,51.36,51.37,366760.0
2017-07-19 15:10:00,51.38,51.39,51.32,51.32,395040.0,51.38,51.39,51.32,51.32,395040.0
2017-07-19 15:15:00,51.31,51.39,51.3,51.38,403320.0,51.31,51.39,51.3,51.38,403320.0
2017-07-19 15:20:00,51.38,51.41,51.36,51.41,247160.0,51.38,51.41,51.36,51.41,247160.0
2017-07-19 15:25:00,51.41,51.43,51.39,51.4,206180.0,51.41,51.43,51.39,51.4,206180.0
2017-07-19 15:30:00,51.4,51.43,51.32,51.36,423380.0,51.4,51.43,51.32,51.36,423380.0
2017-07-19 15:35:00,51.34,51.36,51.32,51.35,335480.0,51.34,51.36,51.32,51.35,335480.0
2017-07-19 15:40:00,51.35,51.39,51.32,51.35,523860.0,51.35,51.39,51.32,51.35,523860.0
2017-07-19 15:45:00,51.36,51.38,51.29,51.3,595420.0,51.36,51.38,51.29,51.3,595420.0
2017-07-19 15:50:00,51.32,51.34,51.26,51.27,1198380.0,51.32,51.34,51.26,51.27,1198380.0
2017-07-19 15:55:00,51.27,51.34,51.26,51.34,1795240.0,51.27,51.34,51.26,51.34,1795240.0
2017-07-20 09:30:00,51.58,51.72,51.51,51.69,2589180.0,51.58,51.72,51.51,51.69,2589180.0
2017-07-20 09:35:00,51.69,51.75,51.67,51.68,1375280.0,51.69,51.75,51.67,51.68,1375280.0
2017-07-20 09:40:00,51.69,51.69,51.54,51.58,874260.0,51.69,51.69,51.54,51.58,874260.0
2017-07-20 09:45:00,51.59,51.64,51.58,51.64,579660.0,51.59,51.64,51.58,51.64,579660.0
2017-07-20 09:50:00,51.63,51.73,51.62,51.72,902920.0,51.63,51.73,51.62,51.72,902920.0
2017-07-20 09:55:00,51.73,51.74,51.66,51.7,634840.0,51.73,51.74,51.66,51.7,634840.0
2017-07-20 10:00:00,51.71,51.71,51.61,51.62,687660.0,51.71,51.71,51.61,51.62,687660.0
2017-07-20 10:05:00,51.62,51.66,51.62,51.64,661940.0,51.62,51.66,51.62,51.64,661940.0
2017-07-20 10:10:00,51.64,51.64,51.52,51.53,1089120.0,51.64,51.64,51.52,51.53,1089120.0
2017-07-20 10:15:00,51.53,51.55,51.35,51.47,1773020.0,51.53,51.55,51.35,51.47,1773020.0
2017-07-20 10:20:00,51.48,51.48,51.41,51.45,511380.0,51.48,51.48,51.41,51.45,511380.0
2017-07-20 10:25:00,51.46,51.57,51.45,51.54,541480.0,51.46,51.57,51.45,51.54,541480.0
2017-07-20 10:30:00,51.53,51.59,51.4,51.42,569140.0,51.53,51.59,51.4,51.42,569140.0
2017-07-20 10:35:00,51.41,51.45,51.31,51.31,837660.0,51.41,51.45,51.31,51.31,837660.0
2017-07-20 10:40:00,51.33,51.38,51.26,51.33,984580.0,51.33,51.38,51.26,51.33,984580.0
2017-07-20 10:45:00,51.35,51.42,51.31,51.41,621640.0,51.35,51.42,51.31,51.41,621640.0
2017-07-20 10:50:00,51.42,51.51,51.41,51.48,661460.0,51.42,51.51,51.41,51.48,661460.0
2017-07-20 10:55:00,51.49,51.51,51.47,51.51,430220.0,51.49,51.51,51.47,51.51,430220.0
2017-07-20 11:00:00,51.5,51.59,51.49,51.56,705940.0,51.5,51.59,51.49,51.56,705940.0
2017-07-20 11:05:00,51.56,51.57,51.46,51.46,455160.0,51.56,51.57,51.46,51.46,455160.0
2017-07-20 11:10:00,51.46,51.5,51.45,51.5,295040.0,51.46,51.5,51.45,51.5,295040.0
2017-07-20 11:15:00,51.5,51.52,51.47,51.47,232460.0,51.5,51.52,51.47,51.47,232460.0
2017-07-20 11:20:00,51.46,51.51,51.46,51.47,255420.0,51.46,51.51,51.46,51.47,255420.0
2017-07-20 11:25:00,51.47,51.52,51.44,51.5,323760.0,51.47,51.52,51.44,51.5,323760.0
2017-07-20 11:30:00,51.48,51.5,51.46,51.46,259580.0,51.48,51.5,51.46,51.46,259580.0
2017-07-20 11:35:00,51.47,51.51,51.43,51.47,352860.0,51.47,51.51,51.43,51.47,352860.0
2017-07-20 11:40:00,51.48,51.54,51.46,51.51,211000.0,51.48,51.54,51.46,51.51,211000.0
2017-07-20 11:45:00,51.51,51.53,51.48,51.5,172420.0,51.51,51.53,51.48,51.5,172420.0
2017-07-20 11:50:00,51.49,51.51,51.47,51.49,147500.0,51.49,51.51,51.47,51.49,147500.0
2017-07-20 11:55:00,51.49,51.52,51.48,51.52,125460.0,51.49,51.52,51.48,51.52,125460.0
2017-07-20 12:00:00,51.51,51.58,51.5,51.57,310420.0,51.51,51.58,51.5,51.57,310420.0
2017-07-20 12:05:00,51.57,51.58,51.53,51.58,163300.0,51.57,51.58,51.53,51.58,163300.0
2017-07-20 12:10:00,51.57,51.59,51.53,51.55,232400.0,51.57,51.59,51.53,51.55,232400.0
2017-07-20 12:15:00,51.54,51.59,51.53,51.59,161600.0,51.54,51.59,51.53,51.59,161600.0
2017-07-20 12:20:00,51.59,51.63,51.56,51.57,366860.0,51.59,51.63,51.56,51.57,366860.0
2017-07-20 12:25:00,51.58,51.6,51.55,51.55,272100.0,51.58,51.6,51.55,51.55,272100.0
2017-07-20 12:30:00,51.55,51.56,51.52,51.52,123200.0,51.55,51.56,51.52,51.52,123200.0
2017-07-20 12:35:00,51.53,51.55,51.52,51.54,238080.0,51.53,51.55,51.52,51.54,238080.0
2017-07-20 12:40:00,51.55,51.57,51.52,51.52,210500.0,51.55,51.57,51.52,51.52,210500.0
2017-07-20 12:45:00,51.52,51.52,51.46,51.47,255200.0,51.52,51.52,51.46,51.47,255200.0
2017-07-20 12:50:00,51.46,51.48,51.45,51.48,298980.0,51.46,51.48,51.45,51.48,298980.0
2017-07-20 12:55:00,51.47,51.51,51.46,51.48,140780.0,51.47,51.51,51.46,51.48,140780.0
2017-07-20 13:00:00,51.49,51.49,51.37,51.4,598920.0,51.49,51.49,51.37,51.4,598920.0
2017-07-20 13:05:00,51.4,51.44,51.37,51.39,590960.0,51.4,51.44,51.37,51.39,590960.0
2017-07-20 13:10:00,51.39,51.43,51.33,51.36,639260.0,51.39,51.43,51.33,51.36,639260.0
2017-07-20 13:15:00,51.36,51.42,51.36,51.42,291820.0,51.36,51.42,51.36,51.42,291820.0
2017-07-20 13:20:00,51.42,51.44,51.37,51.38,401340.0,51.42,51.44,51.37,51.38,401340.0
2017-07-20 13:25:00,51.39,51.41,51.38,51.39,177100.0,51.39,51.41,51.38,51.39,177100.0
2017-07-20 13:30:00,51.39,51.42,51.34,51.36,231920.0,51.39,51.42,51.34,51.36,231920.0
2017-07-20 13:35:00,51.36,51.38,51.33,51.38,251460.0,51.36,51.38,51.33,51.38,251460.0
2017-07-20 13:40:00,51.36,51.42,51.35,51.4,329340.0,51.36,51.42,51.35,51.4,329340.0
2017-07-20 13:45:00,51.4,51.41,51.38,51.39,78300.0,51.4,51.41,51.38,51.39,78300.0
2017-07-20 13:50:00,51.39,51.4,51.36,51.39,258800.0,51.39,51.4,51.36,51.39,258800.0
2017-07-20 13:55:00,51.39,51.4,51.35,51.35,168100.0,51.39,51.4,51.35,51.35,168100.0
2017-07-20 14:00:00,51.35,51.38,51.34,51.35,229700.0,51.35,51.38,51.34,51.35,229700.0
2017-07-20 14:05:00,51.35,51.37,51.32,51.36,227860.0,51.35,51.37,51.32,51.36,227860.0
2017-07-20 14:10:00,51.36,51.41,51.35,51.4,237360.0,51.36,51.41,51.35,51.4,237360.0
2017-07-20 14:15:00,51.4,51.4,51.34,51.35,270340.0,51.4,51.4,51.34,51.35,270340.0
2017-07-20 14:20:00,51.35,51.37,51.33,51.33,235120.0,51.35,51.37,51.33,51.33,235120.0
2017-07-20 14:25:00,51.33,51.35,51.32,51.34,296400.0,51.33,51.35,51.32,51.34,296400.0
2017-07-20 14:30:00,51.33,51.33,51.27,51.28,470920.0,51.33,51.33,51.27,51.28,470920.0
2017-07-20 14:35:00,51.27,51.27,51.13,51.17,1918240.0,51.27,51.27,51.13,51.17,1918240.0
2017-07-20 14:40:00,51.14,51.23,51.14,51.2,421960.0,51.14,51.23,51.14,51.2,421960.0
2017-07-20 14:45:00,51.2,51.29,51.18,51.23,589920.0,51.2,51.29,51.18,51.23,589920.0
2017-07-20 14:50:00,51.23,51.34,51.21,51.33,379720.0,51.23,51.34,51.21,51.33,379720.0
2017-07-20 14:55:00,51.32,51.33,51.3,51.3,199920.0,51.32,51.33,51.3,51.3,199920.0
2017-07-20 15:00:00,51.31,51.32,51.27,51.27,351200.0,51.31,51.32,51.27,51.27,351200.0
2017-07-20 15:05:00,51.27,51.34,51.25,51.3,380280.0,51.27,51.34,51.25,51.3,380280.0
2017-07-20 15:10:00,51.32,51.36,51.31,51.32,404840.0,51.32,51.36,51.31,51.32,404840.0
2017-07-20 15:15:00,51.33,51.35,51.31,51.32,214060.0,51.33,51.35,51.31,51.32,214060.0
2017-07-20 15:20:00,51.32,51.4,51.31,51.4,341780.0,51.32,51.4,51.31,51.4,341780.0
2017-07-20 15:25:00,51.39,51.42,51.38,51.42,397920.0,51.39,51.42,51.38,51.42,397920.0
2017-07-20 15:30:00,51.42,51.43,51.4,51.42,317280.0,51.42,51.43,51.4,51.42,317280.0
2017-07-20 15:35:00,51.42,51.47,51.41,51.45,695240.0,51.42,51.47,51.41,51.45,695240.0
2017-07-20 15:40:00,51.43,51.48,51.41,51.46,443220.0,51.43,51.48,51.41,51.46,443220.0
2017-07-20 15:45:00,51.46,51.51,51.45,51.51,588960.0,51.46,51.51,51.45,51.51,588960.0
2017-07-20 15:50:00,51.5,51.5,51.45,51.5,824720.0,51.5,51.5,51.45,51.5,824720.0
2017-07-20 15:55:00,51.49,51.5,51.43,51.46,1453500.0,51.49,51.5,51.43,51.46,1453500.0
2017-07-21 09:30:00,51.1,51.1,50.55,50.96,8494300.0,51.1,51.1,50.55,50.96,8494300.0
2017-07-21 09:35:00,50.91,50.98,50.82,50.83,1791200.0,50.91,50.98,50.82,50.83,1791200.0
2017-07-21 09:40:00,50.82,51.04,50.81,51.0,1067360.0,50.82,51.04,50.81,51.0,1067360.0
2017-07-21 09:45:00,51.01,51.03,50.91,51.0,556660.0,51.01,51.03,50.91,51.0,556660.0
2017-07-21 09:50:00,50.99,50.99,50.82,50.93,545820.0,50.99,50.99,50.82,50.93,545820.0
2017-07-21 09:55:00,50.92,51.05,50.9,51.02,545800.0,50.92,51.05,50.9,51.02,545800.0
2017-07-21 10:00:00,51.03,51.1,50.96,51.08,794920.0,51.03,51.1,50.96,51.08,794920.0
2017-07-21 10:05:00,51.08,51.14,51.03,51.14,620960.0,51.08,51.14,51.03,51.14,620960.0
2017-07-21 10:10:00,51.14,51.19,51.11,51.14,884440.0,51.14,51.19,51.11,51.14,884440.0
2017-07-21 10:15:00,51.15,51.17,51.06,51.1,543560.0,51.15,51.17,51.06,51.1,543560.0
2017-07-21 10:20:00,51.09,51.12,51.02,51.04,522480.0,51.09,51.12,51.02,51.04,522480.0
2017-07-21 10:25:00,51.07,51.12,51.02,51.09,181740.0,51.07,51.12,51.02,51.09,181740.0
2017-07-21 10:30:00,51.08,51.12,51.06,51.11,258440.0,51.08,51.12,51.06,51.11,258440.0
2017-07-21 10:35:00,51.11,51.18,51.11,51.17,324980.0,51.11,51.18,51.11,51.17,324980.0
2017-07-21 10:40:00,51.17,51.19,51.12,51.16,243620.0,51.17,51.19,51.12,51.16,243620.0
2017-07-21 10:45:00,51.15,51.18,51.13,51.18,237940.0,51.15,51.18,51.13,51.18,237940.0
2017-07-21 10:50:00,51.18,51.18,51.03,51.1,464040.0,51.18,51.18,51.03,51.1,464040.0
2017-07-21 10:55:00,51.08,51.14,51.05,51.14,222920.0,51.08,51.14,51.05,51.14,222920.0
2017-07-21 11:00:00,51.12,51.15,51.1,51.1,211640.0,51.12,51.15,51.1,51.1,211640.0
2017-07-21 11:05:00,51.09,51.11,51.06,51.08,339440.0,51.09,51.11,51.06,51.08,339440.0
2017-07-21 11:10:00,51.08,51.11,51.06,51.09,559120.0,51.08,51.11,51.06,51.09,559120.0
2017-07-21 11:15:00,51.08,51.1,51.07,51.1,164680.0,51.08,51.1,51.07,51.1,164680.0
2017-07-21 11:20:00,51.09,51.1,51.05,51.05,159100.0,51.09,51.1,51.05,51.05,159100.0
2017-07-21 11:25:00,51.06,51.13,51.05,51.09,161900.0,51.06,51.13,51.05,51.09,161900.0
2017-07-21 11:30:00,51.12,51.14,51.1,51.13,140860.0,51.12,51.14,51.1,51.13,140860.0
2017-07-21 11:35:00,51.14,51.18,51.14,51.16,226700.0,51.14,51.18,51.14,51.16,226700.0
2017-07-21 11:40:00,51.15,51.17,51.15,51.15,79800.0,51.15,51.17,51.15,51.15,79800.0
2017-07-21 11:45:00,51.15,51.16,51.13,51.16,158340.0,51.15,51.16,51.13,51.16,158340.0
2017-07-21 11:50:00,51.15,51.17,51.14,51.14,163540.0,51.15,51.17,51.14,51.14,163540.0
2017-07-21 11:55:00,51.15,51.18,51.13,51.17,299780.0,51.15,51.18,51.13,51.17,299780.0
2017-07-21 12:00:00,51.17,51.18,51.16,51.16,122960.0,51.17,51.18,51.16,51.16,122960.0
2017-07-21 12:05:00,51.17,51.18,51.16,51.17,107880.0,51.17,51.18,51.16,51.17,107880.0
2017-07-21 12:10:00,51.17,51.18,51.15,51.16,138600.0,51.17,51.18,51.15,51.16,138600.0
2017-07-21 12:15:00,51.16,51.18,51.16,51.17,120740.0,51.16,51.18,51.16,51.17,120740.0
2017-07-21 12:20:00,51.16,51.18,51.15,51.18,163520.0,51.16,51.18,51.15,51.18,163520.0
2017-07-21 12:25:00,51.18,51.21,51.17,51.19,372440.0,51.18,51.21,51.17,51.19,372440.0
2017-07-21 12:30:00,51.2,51.25,51.2,51.25,303780.0,51.2,51.25,51.2,51.25,303780.0
2017-07-21 12:35:00,51.25,51.26,51.23,51.23,204540.0,51.25,51.26,51.23,51.23,204540.0
2017-07-21 12:40:00,51.23,51.26,51.22,51.26,261620.0,51.23,51.26,51.22,51.26,261620.0
2017-07-21 12:45:00,51.25,51.29,51.25,51.28,208620.0,51.25,51.29,51.25,51.28,208620.0
2017-07-21 12:50:00,51.28,51.3,51.26,51.27,329360.0,51.28,51.3,51.26,51.27,329360.0
2017-07-21 12:55:00,51.27,51.28,51.25,51.28,141900.0,51.27,51.28,51.25,51.28,141900.0
2017-07-21 13:00:00,51.27,51.27,51.23,51.24,172320.0,51.27,51.27,51.23,51.24,172320.0
2017-07-21 13:05:00,51.24,51.28,51.24,51.27,97920.0,51.24,51.28,51.24,51.27,97920.0
2017-07-21 13:10:00,51.27,51.29,51.26,51.28,156920.0,51.27,51.29,51.26,51.28,156920.0
2017-07-21 13:15:00,51.28,51.3,51.27,51.28,157280.0,51.28,51.3,51.27,51.28,157280.0
2017-07-21 13:20:00,51.27,51.29,51.26,51.27,66240.0,51.27,51.29,51.26,51.27,66240.0
2017-07-21 13:25:00,51.27,51.27,51.24,51.24,80000.0,51.27,51.27,51.24,51.24,80000.0
2017-07-21 13:30:00,51.25,51.25,51.21,51.21,100400.0,51.25,51.25,51.21,51.21,100400.0
2017-07-21 13:35:00,51.2,51.23,51.19,51.23,286400.0,51.2,51.23,51.19,51.23,286400.0
2017-07-21 13:40:00,51.23,51.24,51.21,51.23,103000.0,51.23,51.24,51.21,51.23,103000.0
2017-07-21 13:45:00,51.21,51.22,51.21,51.22,80100.0,51.21,51.22,51.21,51.22,80100.0
2017-07-21 13:50:00,51.22,51.22,51.21,51.22,132340.0,51.22,51.22,51.21,51.22,132340.0
2017-07-21 13:55:00,51.23,51.25,51.23,51.23,171000.0,51.23,51.25,51.23,51.23,171000.0
2017-07-21 14:00:00,51.24,51.24,51.2,51.2,144160.0,51.24,51.24,51.2,51.2,144160.0
2017-07-21 14:05:00,51.21,51.21,51.18,51.19,175700.0,51.21,51.21,51.18,51.19,175700.0
2017-07-21 14:10:00,51.19,51.21,51.17,51.18,170440.0,51.19,51.21,51.17,51.18,170440.0
2017-07-21 14:15:00,51.18,51.19,51.15,51.18,210660.0,51.18,51.19,51.15,51.18,210660.0
2017-07-21 14:20:00,51.17,51.2,51.17,51.17,236620.0,51.17,51.2,51.17,51.17,236620.0
2017-07-21 14:25:00,51.17,51.22,51.17,51.22,146300.0,51.17,51.22,51.17,51.22,146300.0
2017-07-21 14:30:00,51.21,51.27,51.2,51.25,381540.0,51.21,51.27,51.2,51.25,381540.0
2017-07-21 14:35:00,51.25,51.27,51.24,51.25,159140.0,51.25,51.27,51.24,51.25,159140.0
2017-07-21 14:40:00,51.24,51.25,51.23,51.24,266420.0,51.24,51.25,51.23,51.24,266420.0
2017-07-21 14:45:00,51.24,51.24,51.23,51.23,36000.0,51.24,51.24,51.23,51.23,36000.0
2017-07-21 14:50:00,51.23,51.24,51.23,51.23,68000.0,51.23,51.24,51.23,51.23,68000.0
2017-07-21 14:55:00,51.22,51.23,51.21,51.22,66000.0,51.22,51.23,51.21,51.22,66000.0
2017-07-21 15:00:00,51.23,51.23,51.21,51.21,112260.0,51.23,51.23,51.21,51.21,112260.0
2017-07-21 15:05:00,51.22,51.23,51.21,51.22,130020.0,51.22,51.23,51.21,51.22,130020.0
2017-07-21 15:10:00,51.22,51.22,51.19,51.2,239500.0,51.22,51.22,51.19,51.2,239500.0
2017-07-21 15:15:00,51.19,51.21,51.19,51.2,164620.0,51.19,51.21,51.19,51.2,164620.0
2017-07-21 15:20:00,51.19,51.2,51.19,51.2,305400.0,51.19,51.2,51.19,51.2,305400.0
2017-07-21 15:25:00,51.2,51.21,51.19,51.21,243120.0,51.2,51.21,51.19,51.21,243120.0
2017-07-21 15:30:00,51.2,51.21,51.16,51.17,281140.0,51.2,51.21,51.16,51.17,281140.0
2017-07-21 15:35:00,51.17,51.18,51.16,51.18,473340.0,51.17,51.18,51.16,51.18,473340.0
2017-07-21 15:40:00,51.18,51.21,51.18,51.19,413080.0,51.18,51.21,51.18,51.19,413080.0
2017-07-21 15:45:00,51.2,51.23,51.2,51.22,460960.0,51.2,51.23,51.2,51.22,460960.0
2017-07-21 15:50:00,51.21,51.27,51.21,51.25,1738040.0,51.21,51.27,51.21,51.25,1738040.0
2017-07-21 15:55:00,51.26,51.3,51.24,51.25,2153140.0,51.26,51.3,51.24,51.25,2153140.0
2017-07-24 09:30:00,51.42,51.49,51.37,51.48,1779620.0,51.42,51.49,51.37,51.48,1779620.0
2017-07-24 09:35:00,51.48,51.7,51.46,51.55,1874680.0,51.48,51.7,51.46,51.55,1874680.0
2017-07-24 09:40:00,51.57,51.68,51.55,51.62,1186620.0,51.57,51.68,51.55,51.62,1186620.0
2017-07-24 09:45:00,51.63,51.67,51.57,51.6,892440.0,51.63,51.67,51.57,51.6,892440.0
2017-07-24 09:50:00,51.59,51.62,51.55,51.58,543640.0,51.59,51.62,51.55,51.58,543640.0
2017-07-24 09:55:00,51.6,51.67,51.53,51.65,1164840.0,51.6,51.67,51.53,51.65,1164840.0
2017-07-24 10:00:00,51.66,51.67,51.6,51.62,593200.0,51.66,51.67,51.6,51.62,593200.0
2017-07-24 10:05:00,51.62,51.66,51.62,51.65,499500.0,51.62,51.66,51.62,51.65,499500.0
2017-07-24 10:10:00,51.64,51.74,51.63,51.66,994460.0,51.64,51.74,51.63,51.66,994460.0
2017-07-24 10:15:00,51.66,51.69,51.63,51.66,530580.0,51.66,51.69,51.63,51.66,530580.0
2017-07-24 10:20:00,51.65,51.69,51.64,51.69,401900.0,51.65,51.69,51.64,51.69,401900.0
2017-07-24 10:25:00,51.69,51.7,51.64,51.68,485000.0,51.69,51.7,51.64,51.68,485000.0
2017-07-24 10:30:00,51.67,51.69,51.58,51.59,452400.0,51.67,51.69,51.58,51.59,452400.0
2017-07-24 10:35:00,51.58,51.63,51.55,51.57,461100.0,51.58,51.63,51.55,51.57,461100.0
2017-07-24 10:40:00,51.57,51.59,51.52,51.53,532780.0,51.57,51.59,51.52,51.53,532780.0
2017-07-24 10:45:00,51.52,51.58,51.52,51.55,430840.0,51.52,51.58,51.52,51.55,430840.0
2017-07-24 10:50:00,51.56,51.6,51.55,51.6,194020.0,51.56,51.6,51.55,51.6,194020.0
2017-07-24 10:55:00,51.6,51.64,51.6,51.63,531760.0,51.6,51.64,51.6,51.63,531760.0
2017-07-24 11:00:00,51.64,51.64,51.59,51.63,382060.0,51.64,51.64,51.59,51.63,382060.0
2017-07-24 11:05:00,51.63,51.64,51.62,51.63,198400.0,51.63,51.64,51.62,51.63,198400.0
2017-07-24 11:10:00,51.62,51.64,51.54,51.57,360660.0,51.62,51.64,51.54,51.57,360660.0
2017-07-24 11:15:00,51.58,51.59,51.54,51.59,213140.0,51.58,51.59,51.54,51.59,213140.0
2017-07-24 11:20:00,51.59,51.6,51.55,51.58,281540.0,51.59,51.6,51.55,51.58,281540.0
2017-07-24 11:25:00,51.58,51.59,51.55,51.55,150400.0,51.58,51.59,51.55,51.55,150400.0
2017-07-24 11:30:00,51.55,51.62,51.54,51.62,264700.0,51.55,51.62,51.54,51.62,264700.0
2017-07-24 11:35:00,51.63,51.63,51.58,51.62,186620.0,51.63,51.63,51.58,51.62,186620.0
2017-07-24 11:40:00,51.63,51.65,51.62,51.63,128960.0,51.63,51.65,51.62,51.63,128960.0
2017-07-24 11:45:00,51.63,51.67,51.63,51.67,417220.0,51.63,51.67,51.63,51.67,417220.0
2017-07-24 11:50:00,51.67,51.74,51.67,51.74,592460.0,51.67,51.74,51.67,51.74,592460.0
2017-07-24 11:55:00,51.74,51.75,51.7,51.71,580960.0,51.74,51.75,51.7,51.71,580960.0
2017-07-24 12:00:00,51.72,51.76,51.71,51.72,569440.0,51.72,51.76,51.71,51.72,569440.0
2017-07-24 12:05:00,51.71,51.79,51.71,51.77,360460.0,51.71,51.79,51.71,51.77,360460.0
2017-07-24 12:10:00,51.77,51.78,51.72,51.78,271760.0,51.77,51.78,51.72,51.78,271760.0
2017-07-24 12:15:00,51.77,51.8,51.76,51.77,245480.0,51.77,51.8,51.76,51.77,245480.0
2017-07-24 12:20:00,51.77,51.78,51.74,51.78,198700.0,51.77,51.78,51.74,51.78,198700.0
2017-07-24 12:25:00,51.78,51.79,51.74,51.76,234160.0,51.78,51.79,51.74,51.76,234160.0
2017-07-24 12:30:00,51.76,51.79,51.75,51.79,315840.0,51.76,51.79,51.75,51.79,315840.0
2017-07-24 12:35:00,51.79,51.83,51.78,51.83,437500.0,51.79,51.83,51.78,51.83,437500.0
2017-07-24 12:40:00,51.84,51.88,51.83,51.86,749200.0,51.84,51.88,51.83,51.86,749200.0
2017-07-24 12:45:00,51.86,51.9,51.86,51.88,520120.0,51.86,51.9,51.86,51.88,520120.0
2017-07-24 12:50:00,51.88,51.91,51.87,51.89,600580.0,51.88,51.91,51.87,51.89,600580.0
2017-07-24 12:55:00,51.89,51.95,51.89,51.93,601180.0,51.89,51.95,51.89,51.93,601180.0
2017-07-24 13:00:00,51.93,51.97,51.91,51.94,503440.0,51.93,51.97,51.91,51.94,503440.0
2017-07-24 13:05:00,51.94,51.98,51.94,51.96,545140.0,51.94,51.98,51.94,51.96,545140.0
2017-07-24 13:10:00,51.96,51.97,51.9,51.91,533320.0,51.96,51.97,51.9,51.91,533320.0
2017-07-24 13:15:00,51.91,51.91,51.88,51.89,302240.0,51.91,51.91,51.88,51.89,302240.0
2017-07-24 13:20:00,51.89,51.94,51.89,51.89,232880.0,51.89,51.94,51.89,51.89,232880.0
2017-07-24 13:25:00,51.89,51.95,51.89,51.95,323440.0,51.89,51.95,51.89,51.95,323440.0
2017-07-24 13:30:00,51.95,51.98,51.95,51.98,378900.0,51.95,51.98,51.95,51.98,378900.0
2017-07-24 13:35:00,51.98,51.99,51.9,51.91,252340.0,51.98,51.99,51.9,51.91,252340.0
2017-07-24 13:40:00,51.91,51.93,51.91,51.92,241220.0,51.91,51.93,51.91,51.92,241220.0
2017-07-24 13:45:00,51.91,51.94,51.91,51.93,272520.0,51.91,51.94,51.91,51.93,272520.0
2017-07-24 13:50:00,51.93,51.95,51.88,51.89,266260.0,51.93,51.95,51.88,51.89,266260.0
2017-07-24 13:55:00,51.89,51.93,51.86,51.87,452740.0,51.89,51.93,51.86,51.87,452740.0
2017-07-24 14:00:00,51.87,51.88,51.85,51.87,287620.0,51.87,51.88,51.85,51.87,287620.0
2017-07-24 14:05:00,51.87,51.94,51.87,51.94,215960.0,51.87,51.94,51.87,51.94,215960.0
2017-07-24 14:10:00,51.94,51.97,51.93,51.93,262440.0,51.94,51.97,51.93,51.93,262440.0
2017-07-24 14:15:00,51.93,51.97,51.93,51.93,280560.0,51.93,51.97,51.93,51.93,280560.0
2017-07-24 14:20:00,51.94,52.0,51.94,52.0,315240.0,51.94,52.0,51.94,52.0,315240.0
2017-07-24 14:25:00,52.0,52.01,51.99,51.99,578760.0,52.0,52.01,51.99,51.99,578760.0
2017-07-24 14:30:00,51.99,52.0,51.96,52.0,147540.0,51.99,52.0,51.96,52.0,147540.0
2017-07-24 14:35:00,52.0,52.01,51.94,51.97,337840.0,52.0,52.01,51.94,51.97,337840.0
2017-07-24 14:40:00,51.97,51.97,51.95,51.97,130720.0,51.97,51.97,51.95,51.97,130720.0
2017-07-24 14:45:00,51.97,52.0,51.97,51.98,185380.0,51.97,52.0,51.97,51.98,185380.0
2017-07-24 14:50:00,51.98,52.0,51.95,51.99,222880.0,51.98,52.0,51.95,51.99,222880.0
2017-07-24 14:55:00,51.97,52.0,51.96,51.99,230620.0,51.97,52.0,51.96,51.99,230620.0
2017-07-24 15:00:00,52.0,52.0,51.98,51.98,270120.0,52.0,52.0,51.98,51.98,270120.0
2017-07-24 15:05:00,52.0,52.06,51.99,52.06,478580.0,52.0,52.06,51.99,52.06,478580.0
2017-07-24 15:10:00,52.06,52.12,52.04,52.11,572820.0,52.06,52.12,52.04,52.11,572820.0
2017-07-24 15:15:00,52.11,52.14,52.11,52.11,554440.0,52.11,52.14,52.11,52.11,554440.0
2017-07-24 15:20:00,52.1,52.11,52.09,52.11,550320.0,52.1,52.11,52.09,52.11,550320.0
2017-07-24 15:25:00,52.1,52.12,52.09,52.1,382320.0,52.1,52.12,52.09,52.1,382320.0
2017-07-24 15:30:00,52.09,52.12,52.08,52.12,568100.0,52.09,52.12,52.08,52.12,568100.0
2017-07-24 15:35:00,52.12,52.15,52.09,52.1,616780.0,52.12,52.15,52.09,52.1,616780.0
2017-07-24 15:40:00,52.1,52.13,52.09,52.12,264380.0,52.1,52.13,52.09,52.12,264380.0
2017-07-24 15:45:00,52.12,52.13,52.1,52.13,740040.0,52.12,52.13,52.1,52.13,740040.0
2017-07-24 15:50:00,52.12,52.12,52.05,52.06,1233980.0,52.12,52.12,52.05,52.06,1233980.0
2017-07-24 15:55:00,52.06,52.06,51.91,51.92,3185180.0,52.06,52.06,51.91,51.92,3185180.0
2017-07-25 09:30:00,51.9,51.92,51.76,51.81,2377020.0,51.9,51.92,51.76,51.81,2377020.0
2017-07-25 09:35:00,51.83,51.86,51.62,51.71,1539760.0,51.83,51.86,51.62,51.71,1539760.0
2017-07-25 09:40:00,51.69,51.87,51.69,51.85,1345380.0,51.69,51.87,51.69,51.85,1345380.0
2017-07-25 09:45:00,51.85,51.89,51.8,51.89,931720.0,51.85,51.89,51.8,51.89,931720.0
2017-07-25 09:50:00,51.87,52.05,51.81,52.01,1107800.0,51.87,52.05,51.81,52.01,1107800.0
2017-07-25 09:55:00,52.03,52.03,51.96,52.0,574460.0,52.03,52.03,51.96,52.0,574460.0
2017-07-25 10:00:00,52.02,52.05,51.95,51.99,731180.0,52.02,52.05,51.95,51.99,731180.0
2017-07-25 10:05:00,51.98,52.02,51.86,51.88,888060.0,51.98,52.02,51.86,51.88,888060.0
2017-07-25 10:10:00,51.87,51.97,51.85,51.94,508680.0,51.87,51.97,51.85,51.94,508680.0
2017-07-25 10:15:00,51.94,52.0,51.94,51.96,238280.0,51.94,52.0,51.94,51.96,238280.0
2017-07-25 10:20:00,51.97,51.98,51.9,51.91,221260.0,51.97,51.98,51.9,51.91,221260.0
2017-07-25 10:25:00,51.91,51.92,51.85,51.9,299660.0,51.91,51.92,51.85,51.9,299660.0
2017-07-25 10:30:00,51.89,51.91,51.82,51.82,563720.0,51.89,51.91,51.82,51.82,563720.0
2017-07-25 10:35:00,51.82,51.82,51.74,51.79,384520.0,51.82,51.82,51.74,51.79,384520.0
2017-07-25 10:40:00,51.78,51.88,51.76,51.86,566080.0,51.78,51.88,51.76,51.86,566080.0
2017-07-25 10:45:00,51.87,51.87,51.8,51.85,210580.0,51.87,51.87,51.8,51.85,210580.0
2017-07-25 10:50:00,51.85,51.87,51.76,51.76,263860.0,51.85,51.87,51.76,51.76,263860.0
2017-07-25 10:55:00,51.78,51.79,51.69,51.72,531360.0,51.78,51.79,51.69,51.72,531360.0
2017-07-25 11:00:00,51.73,51.81,51.73,51.81,302340.0,51.73,51.81,51.73,51.81,302340.0
2017-07-25 11:05:00,51.81,51.82,51.75,51.82,306080.0,51.81,51.82,51.75,51.82,306080.0
2017-07-25 11:10:00,51.84,51.85,51.82,51.84,326500.0,51.84,51.85,51.82,51.84,326500.0
2017-07-25 11:15:00,51.85,51.9,51.77,51.89,406100.0,51.85,51.9,51.77,51.89,406100.0
2017-07-25 11:20:00,51.89,51.9,51.85,51.87,340200.0,51.89,51.9,51.85,51.87,340200.0
2017-07-25 11:25:00,51.86,51.89,51.84,51.87,286380.0,51.86,51.89,51.84,51.87,286380.0
2017-07-25 11:30:00,51.86,51.87,51.82,51.82,333500.0,51.86,51.87,51.82,51.82,333500.0
2017-07-25 11:35:00,51.82,51.9,51.82,51.88,242980.0,51.82,51.9,51.82,51.88,242980.0
2017-07-25 11:40:00,51.89,51.95,51.89,51.93,285280.0,51.89,51.95,51.89,51.93,285280.0
2017-07-25 11:45:00,51.93,51.95,51.91,51.94,205780.0,51.93,51.95,51.91,51.94,205780.0
2017-07-25 11:50:00,51.94,51.97,51.92,51.92,310560.0,51.94,51.97,51.92,51.92,310560.0
2017-07-25 11:55:00,51.93,51.94,51.88,51.88,191460.0,51.93,51.94,51.88,51.88,191460.0
2017-07-25 12:00:00,51.88,51.9,51.85,51.86,218580.0,51.88,51.9,51.85,51.86,218580.0
2017-07-25 12:05:00,51.87,51.87,51.81,51.86,266340.0,51.87,51.87,51.81,51.86,266340.0
2017-07-25 12:10:00,51.85,51.85,51.79,51.81,288400.0,51.85,51.85,51.79,51.81,288400.0
2017-07-25 12:15:00,51.82,51.85,51.82,51.83,89060.0,51.82,51.85,51.82,51.83,89060.0
2017-07-25 12:20:00,51.81,51.85,51.81,51.84,84940.0,51.81,51.85,51.81,51.84,84940.0
2017-07-25 12:25:00,51.84,51.85,51.82,51.84,76240.0,51.84,51.85,51.82,51.84,76240.0
2017-07-25 12:30:00,51.84,51.84,51.8,51.8,100140.0,51.84,51.84,51.8,51.8,100140.0
2017-07-25 12:35:00,51.81,51.83,51.8,51.83,82920.0,51.81,51.83,51.8,51.83,82920.0
2017-07-25 12:40:00,51.83,51.84,51.82,51.82,134620.0,51.83,51.84,51.82,51.82,134620.0
2017-07-25 12:45:00,51.81,51.83,51.8,51.82,94980.0,51.81,51.83,51.8,51.82,94980.0
2017-07-25 12:50:00,51.83,51.85,51.83,51.85,136920.0,51.83,51.85,51.83,51.85,136920.0
2017-07-25 12:55:00,51.85,51.87,51.84,51.87,105600.0,51.85,51.87,51.84,51.87,105600.0
2017-07-25 13:00:00,51.86,51.9,51.85,51.89,227380.0,51.86,51.9,51.85,51.89,227380.0
2017-07-25 13:05:00,51.9,51.9,51.85,51.88,185440.0,51.9,51.9,51.85,51.88,185440.0
2017-07-25 13:10:00,51.87,51.91,51.87,51.9,221800.0,51.87,51.91,51.87,51.9,221800.0
2017-07-25 13:15:00,51.9,51.91,51.89,51.9,65100.0,51.9,51.91,51.89,51.9,65100.0
2017-07-25 13:20:00,51.91,51.91,51.88,51.88,324840.0,51.91,51.91,51.88,51.88,324840.0
2017-07-25 13:25:00,51.89,51.9,51.88,51.9,159320.0,51.89,51.9,51.88,51.9,159320.0
2017-07-25 13:30:00,51.9,51.94,51.89,51.93,210280.0,51.9,51.94,51.89,51.93,210280.0
2017-07-25 13:35:00,51.92,51.96,51.92,51.96,113260.0,51.92,51.96,51.92,51.96,113260.0
2017-07-25 13:40:00,51.96,51.99,51.94,51.98,333040.0,51.96,51.99,51.94,51.98,333040.0
2017-07-25 13:45:00,51.98,52.02,51.96,52.02,328440.0,51.98,52.02,51.96,52.02,328440.0
2017-07-25 13:50:00,52.01,52.04,52.01,52.04,406780.0,52.01,52.04,52.01,52.04,406780.0
2017-07-25 13:55:00,52.04,52.17,52.04,52.11,882860.0,52.04,52.17,52.04,52.11,882860.0
2017-07-25 14:00:00,52.1,52.12,52.05,52.09,227220.0,52.1,52.12,52.05,52.09,227220.0
2017-07-25 14:05:00,52.09,52.1,52.04,52.07,382260.0,52.09,52.1,52.04,52.07,382260.0
2017-07-25 14:10:00,52.08,52.13,52.07,52.12,389780.0,52.08,52.13,52.07,52.12,389780.0
2017-07-25 14:15:00,52.11,52.12,52.08,52.09,249640.0,52.11,52.12,52.08,52.09,249640.0
2017-07-25 14:20:00,52.09,52.1,52.07,52.1,207520.0,52.09,52.1,52.07,52.1,207520.0
2017-07-25 14:25:00,52.1,52.11,52.08,52.08,208620.0,52.1,52.11,52.08,52.08,208620.0
2017-07-25 14:30:00,52.08,52.09,52.05,52.06,219860.0,52.08,52.09,52.05,52.06,219860.0
2017-07-25 14:35:00,52.06,52.09,52.06,52.06,153120.0,52.06,52.09,52.06,52.06,153120.0
2017-07-25 14:40:00,52.07,52.09,52.06,52.09,214780.0,52.07,52.09,52.06,52.09,214780.0
2017-07-25 14:45:00,52.09,52.09,52.06,52.06,208460.0,52.09,52.09,52.06,52.06,208460.0
2017-07-25 14:50:00,52.06,52.06,52.03,52.04,227480.0,52.06,52.06,52.03,52.04,227480.0
2017-07-25 14:55:00,52.04,52.07,52.03,52.06,153800.0,52.04,52.07,52.03,52.06,153800.0
2017-07-25 15:00:00,52.06,52.08,52.04,52.04,198280.0,52.06,52.08,52.04,52.04,198280.0
2017-07-25 15:05:00,52.03,52.05,52.03,52.03,154700.0,52.03,52.05,52.03,52.03,154700.0
2017-07-25 15:10:00,52.03,52.05,52.0,52.01,200360.0,52.03,52.05,52.0,52.01,200360.0
2017-07-25 15:15:00,52.01,52.01,51.98,51.99,220640.0,52.01,52.01,51.98,51.99,220640.0
2017-07-25 15:20:00,51.99,51.99,51.92,51.94,388900.0,51.99,51.99,51.92,51.94,388900.0
2017-07-25 15:25:00,51.94,51.97,51.93,51.94,509660.0,51.94,51.97,51.93,51.94,509660.0
2017-07-25 15:30:00,51.95,51.99,51.92,51.95,307240.0,51.95,51.99,51.92,51.95,307240.0
2017-07-25 15:35:00,51.94,51.96,51.89,51.92,493780.0,51.94,51.96,51.89,51.92,493780.0
2017-07-25 15:40:00,51.91,51.95,51.91,51.93,463320.0,51.91,51.95,51.91,51.93,463320.0
2017-07-25 15:45:00,51.93,51.98,51.92,51.97,399120.0,51.93,51.98,51.92,51.97,399120.0
2017-07-25 15:50:00,51.96,52.0,51.95,51.98,514900.0,51.96,52.0,51.95,51.98,514900.0
2017-07-25 15:55:00,51.97,52.02,51.93,52.01,1172400.0,51.97,52.02,51.93,52.01,1172400.0
2017-07-26 09:30:00,52.16,52.45,52.16,52.39,2703360.0,52.16,52.45,52.16,52.39,2703360.0
2017-07-26 09:35:00,52.39,52.5,52.37,52.48,1603360.0,52.39,52.5,52.37,52.48,1603360.0
2017-07-26 09:40:00,52.47,52.54,52.41,52.45,1309480.0,52.47,52.54,52.41,52.45,1309480.0
2017-07-26 09:45:00,52.47,52.57,52.45,52.55,1312480.0,52.47,52.57,52.45,52.55,1312480.0
2017-07-26 09:50:00,52.56,52.58,52.46,52.53,1376460.0,52.56,52.58,52.46,52.53,1376460.0
2017-07-26 09:55:00,52.52,52.56,52.51,52.53,928260.0,52.52,52.56,52.51,52.53,928260.0
2017-07-26 10:00:00,52.52,52.61,52.52,52.54,652280.0,52.52,52.61,52.52,52.54,652280.0
2017-07-26 10:05:00,52.54,52.61,52.5,52.6,715840.0,52.54,52.61,52.5,52.6,715840.0
2017-07-26 10:10:00,52.6,52.61,52.52,52.53,405260.0,52.6,52.61,52.52,52.53,405260.0
2017-07-26 10:15:00,52.53,52.58,52.52,52.56,307840.0,52.53,52.58,52.52,52.56,307840.0
2017-07-26 10:20:00,52.57,52.62,52.55,52.62,654480.0,52.57,52.62,52.55,52.62,654480.0
2017-07-26 10:25:00,52.61,52.62,52.56,52.59,705580.0,52.61,52.62,52.56,52.59,705580.0
2017-07-26 10:30:00,52.58,52.61,52.55,52.6,304960.0,52.58,52.61,52.55,52.6,304960.0
2017-07-26 10:35:00,52.61,52.64,52.58,52.63,501100.0,52.61,52.64,52.58,52.63,501100.0
2017-07-26 10:40:00,52.62,52.65,52.59,52.6,434600.0,52.62,52.65,52.59,52.6,434600.0
2017-07-26 10:45:00,52.6,52.62,52.58,52.6,610600.0,52.6,52.62,52.58,52.6,610600.0
2017-07-26 10:50:00,52.6,52.62,52.53,52.55,512780.0,52.6,52.62,52.53,52.55,512780.0
2017-07-26 10:55:00,52.53,52.58,52.52,52.58,383780.0,52.53,52.58,52.52,52.58,383780.0
2017-07-26 11:00:00,52.57,52.6,52.56,52.58,294960.0,52.57,52.6,52.56,52.58,294960.0
2017-07-26 11:05:00,52.57,52.61,52.56,52.61,291420.0,52.57,52.61,52.56,52.61,291420.0
2017-07-26 11:10:00,52.59,52.61,52.54,52.58,351620.0,52.59,52.61,52.54,52.58,351620.0
2017-07-26 11:15:00,52.58,52.59,52.56,52.57,352040.0,52.58,52.59,52.56,52.57,352040.0
2017-07-26 11:20:00,52.58,52.58,52.51,52.52,305160.0,52.58,52.58,52.51,52.52,305160.0
2017-07-26 11:25:00,52.52,52.54,52.5,52.54,339880.0,52.52,52.54,52.5,52.54,339880.0
2017-07-26 11:30:00,52.55,52.55,52.53,52.53,171360.0,52.55,52.55,52.53,52.53,171360.0
2017-07-26 11:35:00,52.52,52.53,52.49,52.51,266720.0,52.52,52.53,52.49,52.51,266720.0
2017-07-26 11:40:00,52.51,52.53,52.48,52.48,354880.0,52.51,52.53,52.48,52.48,354880.0
2017-07-26 11:45:00,52.5,52.52,52.47,52.5,538860.0,52.5,52.52,52.47,52.5,538860.0
2017-07-26 11:50:00,52.49,52.52,52.49,52.51,176060.0,52.49,52.52,52.49,52.51,176060.0
2017-07-26 11:55:00,52.51,52.52,52.49,52.5,332240.0,52.51,52.52,52.49,52.5,332240.0
2017-07-26 12:00:00,52.51,52.55,52.49,52.54,311460.0,52.51,52.55,52.49,52.54,311460.0
2017-07-26 12:05:00,52.55,52.59,52.53,52.58,443020.0,52.55,52.59,52.53,52.58,443020.0
2017-07-26 12:10:00,52.58,52.6,52.56,52.57,337240.0,52.58,52.6,52.56,52.57,337240.0
2017-07-26 12:15:00,52.56,52.57,52.55,52.56,143060.0,52.56,52.57,52.55,52.56,143060.0
2017-07-26 12:20:00,52.56,52.56,52.53,52.55,202120.0,52.56,52.56,52.53,52.55,202120.0
2017-07-26 12:25:00,52.55,52.58,52.55,52.56,175860.0,52.55,52.58,52.55,52.56,175860.0
2017-07-26 12:30:00,52.57,52.57,52.54,52.54,144640.0,52.57,52.57,52.54,52.54,144640.0
2017-07-26 12:35:00,52.55,52.55,52.5,52.51,170700.0,52.55,52.55,52.5,52.51,170700.0
2017-07-26 12:40:00,52.51,52.53,52.5,52.52,95820.0,52.51,52.53,52.5,52.52,95820.0
2017-07-26 12:45:00,52.52,52.55,52.52,52.54,101980.0,52.52,52.55,52.52,52.54,101980.0
2017-07-26 12:50:00,52.55,52.57,52.54,52.55,90260.0,52.55,52.57,52.54,52.55,90260.0
2017-07-26 12:55:00,52.54,52.55,52.53,52.54,105560.0,52.54,52.55,52.53,52.54,105560.0
2017-07-26 13:00:00,52.54,52.54,52.51,52.51,93520.0,52.54,52.54,52.51,52.51,93520.0
2017-07-26 13:05:00,52.52,52.52,52.49,52.49,248020.0,52.52,52.52,52.49,52.49,248020.0
2017-07-26 13:10:00,52.49,52.54,52.48,52.53,290180.0,52.49,52.54,52.48,52.53,290180.0
2017-07-26 13:15:00,52.53,52.53,52.5,52.5,89960.0,52.53,52.53,52.5,52.5,89960.0
2017-07-26 13:20:00,52.5,52.53,52.5,52.53,128680.0,52.5,52.53,52.5,52.53,128680.0
2017-07-26 13:25:00,52.53,52.54,52.52,52.53,194240.0,52.53,52.54,52.52,52.53,194240.0
2017-07-26 13:30:00,52.52,52.53,52.5,52.52,154900.0,52.52,52.53,52.5,52.52,154900.0
2017-07-26 13:35:00,52.51,52.55,52.51,52.52,109760.0,52.51,52.55,52.51,52.52,109760.0
2017-07-26 13:40:00,52.53,52.54,52.53,52.54,269360.0,52.53,52.54,52.53,52.54,269360.0
2017-07-26 13:45:00,52.54,52.57,52.54,52.55,130580.0,52.54,52.57,52.54,52.55,130580.0
2017-07-26 13:50:00,52.54,52.56,52.52,52.54,155820.0,52.54,52.56,52.52,52.54,155820.0
2017-07-26 13:55:00,52.54,52.54,52.5,52.51,368520.0,52.54,52.54,52.5,52.51,368520.0
2017-07-26 14:00:00,52.5,52.52,52.46,52.49,456480.0,52.5,52.52,52.46,52.49,456480.0
2017-07-26 14:05:00,52.5,52.52,52.48,52.49,368320.0,52.5,52.52,52.48,52.49,368320.0
2017-07-26 14:10:00,52.48,52.52,52.48,52.48,254580.0,52.48,52.52,52.48,52.48,254580.0
2017-07-26 14:15:00,52.48,52.48,52.45,52.46,287100.0,52.48,52.48,52.45,52.46,287100.0
2017-07-26 14:20:00,52.46,52.47,52.43,52.46,256420.0,52.46,52.47,52.43,52.46,256420.0
2017-07-26 14:25:00,52.46,52.49,52.43,52.43,375540.0,52.46,52.49,52.43,52.43,375540.0
2017-07-26 14:30:00,52.43,52.44,52.37,52.4,437220.0,52.43,52.44,52.37,52.4,437220.0
2017-07-26 14:35:00,52.4,52.42,52.37,52.42,276000.0,52.4,52.42,52.37,52.42,276000.0
2017-07-26 14:40:00,52.4,52.43,52.39,52.43,150940.0,52.4,52.43,52.39,52.43,150940.0
2017-07-26 14:45:00,52.43,52.45,52.4,52.45,229880.0,52.43,52.45,52.4,52.45,229880.0
2017-07-26 14:50:00,52.43,52.49,52.43,52.49,164720.0,52.43,52.49,52.43,52.49,164720.0
2017-07-26 14:55:00,52.49,52.51,52.47,52.48,356500.0,52.49,52.51,52.47,52.48,356500.0
2017-07-26 15:00:00,52.47,52.5,52.45,52.49,377640.0,52.47,52.5,52.45,52.49,377640.0
2017-07-26 15:05:00,52.49,52.54,52.47,52.53,317660.0,52.49,52.54,52.47,52.53,317660.0
2017-07-26 15:10:00,52.53,52.56,52.49,52.55,468480.0,52.53,52.56,52.49,52.55,468480.0
2017-07-26 15:15:00,52.56,52.62,52.56,52.61,835220.0,52.56,52.62,52.56,52.61,835220.0
2017-07-26 15:20:00,52.61,52.63,52.6,52.62,604460.0,52.61,52.63,52.6,52.62,604460.0
2017-07-26 15:25:00,52.62,52.63,52.6,52.62,493340.0,52.62,52.63,52.6,52.62,493340.0
2017-07-26 15:30:00,52.6,52.64,52.6,52.63,826560.0,52.6,52.64,52.6,52.63,826560.0
2017-07-26 15:35:00,52.64,52.65,52.52,52.58,891920.0,52.64,52.65,52.52,52.58,891920.0
2017-07-26 15:40:00,52.57,52.59,52.54,52.58,404820.0,52.57,52.59,52.54,52.58,404820.0
2017-07-26 15:45:00,52.57,52.61,52.52,52.6,732660.0,52.57,52.61,52.52,52.6,732660.0
2017-07-26 15:50:00,52.59,52.64,52.56,52.64,946480.0,52.59,52.64,52.56,52.64,946480.0
2017-07-26 15:55:00,52.63,52.66,52.61,52.66,1729600.0,52.63,52.66,52.61,52.66,1729600.0
2017-07-27 09:30:00,53.49,53.74,53.28,53.46,5222140.0,53.49,53.74,53.28,53.46,5222140.0
2017-07-27 09:35:00,53.46,53.55,53.31,53.39,2683640.0,53.46,53.55,53.31,53.39,2683640.0
2017-07-27 09:40:00,53.4,53.46,53.36,53.4,1077440.0,53.4,53.46,53.36,53.4,1077440.0
2017-07-27 09:45:00,53.4,53.45,53.36,53.36,1255020.0,53.4,53.45,53.36,53.36,1255020.0
2017-07-27 09:50:00,53.36,53.39,53.12,53.2,2285380.0,53.36,53.39,53.12,53.2,2285380.0
2017-07-27 09:55:00,53.22,53.26,53.15,53.21,1539920.0,53.22,53.26,53.15,53.21,1539920.0
2017-07-27 10:00:00,53.22,53.32,53.21,53.29,1095700.0,53.22,53.32,53.21,53.29,1095700.0
2017-07-27 10:05:00,53.29,53.32,53.27,53.31,867000.0,53.29,53.32,53.27,53.31,867000.0
2017-07-27 10:10:00,53.31,53.32,53.28,53.3,763920.0,53.31,53.32,53.28,53.3,763920.0
2017-07-27 10:15:00,53.31,53.46,53.3,53.43,1310560.0,53.31,53.46,53.3,53.43,1310560.0
2017-07-27 10:20:00,53.43,53.44,53.39,53.42,749140.0,53.43,53.44,53.39,53.42,749140.0
2017-07-27 10:25:00,53.41,53.5,53.41,53.48,884380.0,53.41,53.5,53.41,53.48,884380.0
2017-07-27 10:30:00,53.48,53.54,53.47,53.53,1119880.0,53.48,53.54,53.47,53.53,1119880.0
2017-07-27 10:35:00,53.53,53.56,53.48,53.52,1135480.0,53.53,53.56,53.48,53.52,1135480.0
2017-07-27 10:40:00,53.55,53.6,53.53,53.58,1068500.0,53.55,53.6,53.53,53.58,1068500.0
2017-07-27 10:45:00,53.58,53.68,53.56,53.62,1349020.0,53.58,53.68,53.56,53.62,1349020.0
2017-07-27 10:50:00,53.61,53.66,53.58,53.59,1055460.0,53.61,53.66,53.58,53.59,1055460.0
2017-07-27 10:55:00,53.59,53.61,53.57,53.59,722960.0,53.59,53.61,53.57,53.59,722960.0
2017-07-27 11:00:00,53.58,53.62,53.52,53.55,1021080.0,53.58,53.62,53.52,53.55,1021080.0
2017-07-27 11:05:00,53.55,53.7,53.54,53.68,821760.0,53.55,53.7,53.54,53.68,821760.0
2017-07-27 11:10:00,53.69,53.73,53.66,53.68,790860.0,53.69,53.73,53.66,53.68,790860.0
2017-07-27 11:15:00,53.68,53.75,53.68,53.73,927540.0,53.68,53.75,53.68,53.73,927540.0
2017-07-27 11:20:00,53.73,53.85,53.73,53.81,1448900.0,53.73,53.85,53.73,53.81,1448900.0
2017-07-27 11:25:00,53.82,53.95,53.81,53.92,1551020.0,53.82,53.95,53.81,53.92,1551020.0
2017-07-27 11:30:00,53.92,54.01,53.88,54.01,1472760.0,53.92,54.01,53.88,54.01,1472760.0
2017-07-27 11:35:00,54.02,54.04,53.93,53.93,1199420.0,54.02,54.04,53.93,53.93,1199420.0
2017-07-27 11:40:00,53.94,54.0,53.92,53.99,1033220.0,53.94,54.0,53.92,53.99,1033220.0
2017-07-27 11:45:00,53.99,54.03,53.94,53.95,1070700.0,53.99,54.03,53.94,53.95,1070700.0
2017-07-27 11:50:00,53.95,54.0,53.93,53.95,943380.0,53.95,54.0,53.93,53.95,943380.0
2017-07-27 11:55:00,53.95,54.17,53.95,54.09,1106580.0,53.95,54.17,53.95,54.09,1106580.0
2017-07-27 12:00:00,54.08,54.16,54.02,54.14,1507900.0,54.08,54.16,54.02,54.14,1507900.0
2017-07-27 12:05:00,54.13,54.14,53.94,53.97,1146040.0,54.13,54.14,53.94,53.97,1146040.0
2017-07-27 12:10:00,53.96,54.04,53.9,53.97,1537640.0,53.96,54.04,53.9,53.97,1537640.0
2017-07-27 12:15:00,53.98,54.02,53.86,53.87,1380180.0,53.98,54.02,53.86,53.87,1380180.0
2017-07-27 12:20:00,53.89,53.92,53.66,53.68,1505120.0,53.89,53.92,53.66,53.68,1505120.0
2017-07-27 12:25:00,53.69,53.69,53.33,53.35,4015620.0,53.69,53.69,53.33,53.35,4015620.0
2017-07-27 12:30:00,53.36,53.47,53.16,53.16,3879160.0,53.36,53.47,53.16,53.16,3879160.0
2017-07-27 12:35:00,53.16,53.2,52.96,53.01,3572140.0,53.16,53.2,52.96,53.01,3572140.0
2017-07-27 12:40:00,53.01,53.04,52.65,52.78,4014480.0,53.01,53.04,52.65,52.78,4014480.0
2017-07-27 12:45:00,52.81,53.18,52.8,53.16,3871040.0,52.81,53.18,52.8,53.16,3871040.0
2017-07-27 12:50:00,53.16,53.18,52.92,52.96,2216760.0,53.16,53.18,52.92,52.96,2216760.0
2017-07-27 12:55:00,52.99,52.99,52.59,52.68,4116040.0,52.99,52.99,52.59,52.68,4116040.0
2017-07-27 13:00:00,52.69,52.94,52.45,52.9,3307700.0,52.69,52.94,52.45,52.9,3307700.0
2017-07-27 13:05:00,52.88,53.0,52.76,52.82,1784660.0,52.88,53.0,52.76,52.82,1784660.0
2017-07-27 13:10:00,52.87,52.92,52.5,52.58,1501480.0,52.87,52.92,52.5,52.58,1501480.0
2017-07-27 13:15:00,52.55,52.62,52.4,52.58,2189900.0,52.55,52.62,52.4,52.58,2189900.0
2017-07-27 13:20:00,52.6,52.6,52.33,52.36,1779160.0,52.6,52.6,52.33,52.36,1779160.0
2017-07-27 13:25:00,52.36,52.46,52.1,52.37,2261640.0,52.36,52.46,52.1,52.37,2261640.0
2017-07-27 13:30:00,52.39,52.57,52.33,52.38,1267700.0,52.39,52.57,52.33,52.38,1267700.0
2017-07-27 13:35:00,52.38,52.46,52.02,52.06,1740280.0,52.38,52.46,52.02,52.06,1740280.0
2017-07-27 13:40:00,52.05,52.48,52.03,52.43,2429820.0,52.05,52.48,52.03,52.43,2429820.0
2017-07-27 13:45:00,52.43,52.64,52.42,52.56,1590880.0,52.43,52.64,52.42,52.56,1590880.0
2017-07-27 13:50:00,52.56,52.69,52.26,52.5,1805740.0,52.56,52.69,52.26,52.5,1805740.0
2017-07-27 13:55:00,52.52,52.64,52.38,52.45,1051400.0,52.52,52.64,52.38,52.45,1051400.0
2017-07-27 14:00:00,52.46,52.57,52.38,52.45,1049740.0,52.46,52.57,52.38,52.45,1049740.0
2017-07-27 14:05:00,52.45,52.85,52.42,52.83,1460000.0,52.45,52.85,52.42,52.83,1460000.0
2017-07-27 14:10:00,52.83,52.87,52.66,52.79,1362640.0,52.83,52.87,52.66,52.79,1362640.0
2017-07-27 14:15:00,52.78,52.9,52.75,52.78,1030100.0,52.78,52.9,52.75,52.78,1030100.0
2017-07-27 14:20:00,52.79,52.84,52.66,52.74,816740.0,52.79,52.84,52.66,52.74,816740.0
2017-07-27 14:25:00,52.72,52.73,52.5,52.69,936560.0,52.72,52.73,52.5,52.69,936560.0
2017-07-27 14:30:00,52.69,52.75,52.38,52.39,1151200.0,52.69,52.75,52.38,52.39,1151200.0
2017-07-27 14:35:00,52.38,52.43,52.33,52.37,1719640.0,52.38,52.43,52.33,52.37,1719640.0
2017-07-27 14:40:00,52.35,52.38,52.25,52.31,1427400.0,52.35,52.38,52.25,52.31,1427400.0
2017-07-27 14:45:00,52.32,52.43,52.28,52.33,786220.0,52.32,52.43,52.28,52.33,786220.0
2017-07-27 14:50:00,52.34,52.39,52.29,52.31,705860.0,52.34,52.39,52.29,52.31,705860.0
2017-07-27 14:55:00,52.3,52.4,52.3,52.39,1199820.0,52.3,52.4,52.3,52.39,1199820.0
2017-07-27 15:00:00,52.39,52.39,52.26,52.27,1005800.0,52.39,52.39,52.26,52.27,1005800.0
2017-07-27 15:05:00,52.27,52.3,52.06,52.11,1606080.0,52.27,52.3,52.06,52.11,1606080.0
2017-07-27 15:10:00,52.12,52.2,52.01,52.1,1905580.0,52.12,52.2,52.01,52.1,1905580.0
2017-07-27 15:15:00,52.11,52.18,52.04,52.05,1627740.0,52.11,52.18,52.04,52.05,1627740.0
2017-07-27 15:20:00,52.05,52.15,52.03,52.14,1513120.0,52.05,52.15,52.03,52.14,1513120.0
2017-07-27 15:25:00,52.13,52.31,52.12,52.21,1733060.0,52.13,52.31,52.12,52.21,1733060.0
2017-07-27 15:30:00,52.24,52.28,52.18,52.25,1584340.0,52.24,52.28,52.18,52.25,1584340.0
2017-07-27 15:35:00,52.24,52.27,52.16,52.23,1496300.0,52.24,52.27,52.16,52.23,1496300.0
2017-07-27 15:40:00,52.21,52.25,52.11,52.15,1573880.0,52.21,52.25,52.11,52.15,1573880.0
2017-07-27 15:45:00,52.15,52.3,52.14,52.28,2451360.0,52.15,52.3,52.14,52.28,2451360.0
2017-07-27 15:50:00,52.29,52.39,52.21,52.24,3233180.0,52.29,52.39,52.21,52.24,3233180.0
2017-07-27 15:55:00,52.24,52.3,52.16,52.25,4912660.0,52.24,52.3,52.16,52.25,4912660.0
2017-07-28 09:30:00,50.6,50.7,50.05,50.16,9282660.0,50.6,50.7,50.05,50.16,9282660.0
2017-07-28 09:35:00,50.15,50.4,50.1,50.37,5033580.0,50.15,50.4,50.1,50.37,5033580.0
2017-07-28 09:40:00,50.38,50.58,50.35,50.55,5663940.0,50.38,50.58,50.35,50.55,5663940.0
2017-07-28 09:45:00,50.55,50.58,50.31,50.38,3368900.0,50.55,50.58,50.31,50.38,3368900.0
2017-07-28 09:50:00,50.35,50.53,50.28,50.39,2688240.0,50.35,50.53,50.28,50.39,2688240.0
2017-07-28 09:55:00,50.37,50.54,50.32,50.44,1846580.0,50.37,50.54,50.32,50.44,1846580.0
2017-07-28 10:00:00,50.44,50.57,50.35,50.53,1830580.0,50.44,50.57,50.35,50.53,1830580.0
2017-07-28 10:05:00,50.53,50.53,50.45,50.52,862460.0,50.53,50.53,50.45,50.52,862460.0
2017-07-28 10:10:00,50.52,50.68,50.44,50.67,2042480.0,50.52,50.68,50.44,50.67,2042480.0
2017-07-28 10:15:00,50.67,50.73,50.58,50.66,2658100.0,50.67,50.73,50.58,50.66,2658100.0
2017-07-28 10:20:00,50.67,50.71,50.52,50.6,1116140.0,50.67,50.71,50.52,50.6,1116140.0
2017-07-28 10:25:00,50.6,50.64,50.5,50.59,683100.0,50.6,50.64,50.5,50.59,683100.0
2017-07-28 10:30:00,50.58,50.65,50.51,50.54,711900.0,50.58,50.65,50.51,50.54,711900.0
2017-07-28 10:35:00,50.55,50.59,50.49,50.55,923520.0,50.55,50.59,50.49,50.55,923520.0
2017-07-28 10:40:00,50.54,50.61,50.51,50.56,871540.0,50.54,50.61,50.51,50.56,871540.0
2017-07-28 10:45:00,50.56,50.56,50.46,50.48,705720.0,50.56,50.56,50.46,50.48,705720.0
2017-07-28 10:50:00,50.49,50.55,50.41,50.48,952060.0,50.49,50.55,50.41,50.48,952060.0
2017-07-28 10:55:00,50.48,50.53,50.43,50.49,583960.0,50.48,50.53,50.43,50.49,583960.0
2017-07-28 11:00:00,50.5,50.75,50.5,50.62,932300.0,50.5,50.75,50.5,50.62,932300.0
2017-07-28 11:05:00,50.61,50.72,50.57,50.7,1761520.0,50.61,50.72,50.57,50.7,1761520.0
2017-07-28 11:10:00,50.7,50.85,50.68,50.71,1872900.0,50.7,50.85,50.68,50.71,1872900.0
2017-07-28 11:15:00,50.74,50.84,50.73,50.82,1286800.0,50.74,50.84,50.73,50.82,1286800.0
2017-07-28 11:20:00,50.82,50.89,50.8,50.87,1245720.0,50.82,50.89,50.8,50.87,1245720.0
2017-07-28 11:25:00,50.88,50.9,50.79,50.8,1096940.0,50.88,50.9,50.79,50.8,1096940.0
2017-07-28 11:30:00,50.82,50.83,50.75,50.77,1002600.0,50.82,50.83,50.75,50.77,1002600.0
2017-07-28 11:35:00,50.77,50.82,50.73,50.75,726780.0,50.77,50.82,50.73,50.75,726780.0
2017-07-28 11:40:00,50.76,50.76,50.65,50.68,823680.0,50.76,50.76,50.65,50.68,823680.0
2017-07-28 11:45:00,50.66,50.73,50.65,50.7,450680.0,50.66,50.73,50.65,50.7,450680.0
2017-07-28 11:50:00,50.7,50.73,50.65,50.73,381540.0,50.7,50.73,50.65,50.73,381540.0
2017-07-28 11:55:00,50.73,50.84,50.72,50.83,838420.0,50.73,50.84,50.72,50.83,838420.0
2017-07-28 12:00:00,50.84,50.98,50.81,50.91,1362420.0,50.84,50.98,50.81,50.91,1362420.0
2017-07-28 12:05:00,50.9,50.95,50.89,50.94,652080.0,50.9,50.95,50.89,50.94,652080.0
2017-07-28 12:10:00,50.93,51.01,50.93,50.93,1040240.0,50.93,51.01,50.93,50.93,1040240.0
2017-07-28 12:15:00,50.93,50.94,50.85,50.91,722140.0,50.93,50.94,50.85,50.91,722140.0
2017-07-28 12:20:00,50.92,50.98,50.91,50.95,702380.0,50.92,50.98,50.91,50.95,702380.0
2017-07-28 12:25:00,50.95,51.02,50.92,51.02,503080.0,50.95,51.02,50.92,51.02,503080.0
2017-07-28 12:30:00,51.01,51.1,51.0,51.06,1170620.0,51.01,51.1,51.0,51.06,1170620.0
2017-07-28 12:35:00,51.04,51.25,51.03,51.24,1476840.0,51.04,51.25,51.03,51.24,1476840.0
2017-07-28 12:40:00,51.25,51.39,51.18,51.28,2629060.0,51.25,51.39,51.18,51.28,2629060.0
2017-07-28 12:45:00,51.27,51.29,51.18,51.2,849940.0,51.27,51.29,51.18,51.2,849940.0
2017-07-28 12:50:00,51.2,51.25,51.18,51.21,442540.0,51.2,51.25,51.18,51.21,442540.0
2017-07-28 12:55:00,51.22,51.3,51.21,51.25,690300.0,51.22,51.3,51.21,51.25,690300.0
2017-07-28 13:00:00,51.23,51.31,51.23,51.3,623460.0,51.23,51.31,51.23,51.3,623460.0
2017-07-28 13:05:00,51.28,51.3,51.18,51.21,612520.0,51.28,51.3,51.18,51.21,612520.0
2017-07-28 13:10:00,51.22,51.32,51.2,51.3,391540.0,51.22,51.32,51.2,51.3,391540.0
2017-07-28 13:15:00,51.29,51.34,51.29,51.32,491680.0,51.29,51.34,51.29,51.32,491680.0
2017-07-28 13:20:00,51.33,51.45,51.32,51.45,1020120.0,51.33,51.45,51.32,51.45,1020120.0
2017-07-28 13:25:00,51.46,51.6,51.45,51.57,1242820.0,51.46,51.6,51.45,51.57,1242820.0
2017-07-28 13:30:00,51.56,51.64,51.45,51.45,1840800.0,51.56,51.64,51.45,51.45,1840800.0
2017-07-28 13:35:00,51.45,51.47,51.37,51.4,1068180.0,51.45,51.47,51.37,51.4,1068180.0
2017-07-28 13:40:00,51.42,51.5,51.37,51.48,875360.0,51.42,51.5,51.37,51.48,875360.0
2017-07-28 13:45:00,51.49,51.51,51.41,51.43,845840.0,51.49,51.51,51.41,51.43,845840.0
2017-07-28 13:50:00,51.43,51.45,51.33,51.37,721960.0,51.43,51.45,51.33,51.37,721960.0
2017-07-28 13:55:00,51.37,51.37,51.26,51.3,745740.0,51.37,51.37,51.26,51.3,745740.0
2017-07-28 14:00:00,51.31,51.38,51.28,51.36,433420.0,51.31,51.38,51.28,51.36,433420.0
2017-07-28 14:05:00,51.38,51.43,51.33,51.34,541840.0,51.38,51.43,51.33,51.34,541840.0
2017-07-28 14:10:00,51.35,51.35,51.26,51.26,564880.0,51.35,51.35,51.26,51.26,564880.0
2017-07-28 14:15:00,51.26,51.31,51.2,51.3,832180.0,51.26,51.31,51.2,51.3,832180.0
2017-07-28 14:20:00,51.31,51.32,51.29,51.3,301640.0,51.31,51.32,51.29,51.3,301640.0
2017-07-28 14:25:00,51.3,51.32,51.23,51.23,537800.0,51.3,51.32,51.23,51.23,537800.0
2017-07-28 14:30:00,51.23,51.27,51.2,51.24,772160.0,51.23,51.27,51.2,51.24,772160.0
2017-07-28 14:35:00,51.25,51.27,51.18,51.2,580900.0,51.25,51.27,51.18,51.2,580900.0
2017-07-28 14:40:00,51.22,51.23,51.1,51.11,898100.0,51.22,51.23,51.1,51.11,898100.0
2017-07-28 14:45:00,51.11,51.13,51.06,51.12,684000.0,51.11,51.13,51.06,51.12,684000.0
2017-07-28 14:50:00,51.12,51.13,50.98,51.07,1146240.0,51.12,51.13,50.98,51.07,1146240.0
2017-07-28 14:55:00,51.07,51.15,51.07,51.12,658140.0,51.07,51.15,51.07,51.12,658140.0
2017-07-28 15:00:00,51.11,51.12,51.08,51.09,494840.0,51.11,51.12,51.08,51.09,494840.0
2017-07-28 15:05:00,51.08,51.1,51.06,51.08,370540.0,51.08,51.1,51.06,51.08,370540.0
2017-07-28 15:10:00,51.07,51.08,51.05,51.06,527160.0,51.07,51.08,51.05,51.06,527160.0
2017-07-28 15:15:00,51.06,51.06,50.99,51.0,924040.0,51.06,51.06,50.99,51.0,924040.0
2017-07-28 15:20:00,51.01,51.08,50.99,51.07,637280.0,51.01,51.08,50.99,51.07,637280.0
2017-07-28 15:25:00,51.07,51.08,51.05,51.07,612140.0,51.07,51.08,51.05,51.07,612140.0
2017-07-28 15:30:00,51.07,51.08,51.04,51.06,616720.0,51.07,51.08,51.04,51.06,616720.0
2017-07-28 15:35:00,51.06,51.07,51.02,51.02,708420.0,51.06,51.07,51.02,51.02,708420.0
2017-07-28 15:40:00,51.02,51.07,51.01,51.06,1119900.0,51.02,51.07,51.01,51.06,1119900.0
2017-07-28 15:45:00,51.07,51.08,51.05,51.06,860840.0,51.07,51.08,51.05,51.06,860840.0
2017-07-28 15:50:00,51.06,51.12,51.06,51.1,1667960.0,51.06,51.12,51.06,51.1,1667960.0
2017-07-28 15:55:00,51.1,51.1,50.94,51.0,4604140.0,51.1,51.1,50.94,51.0,4604140.0
2017-07-31 09:30:00,50.95,50.95,50.39,50.56,4953780.0,50.95,50.95,50.39,50.56,4953780.0
2017-07-31 09:35:00,50.54,50.71,50.54,50.61,2139740.0,50.54,50.71,50.54,50.61,2139740.0
2017-07-31 09:40:00,50.62,50.64,50.44,50.47,2509260.0,50.62,50.64,50.44,50.47,2509260.0
2017-07-31 09:45:00,50.47,50.47,50.22,50.3,2491900.0,50.47,50.47,50.22,50.3,2491900.0
2017-07-31 09:50:00,50.3,50.48,50.28,50.37,1602320.0,50.3,50.48,50.28,50.37,1602320.0
2017-07-31 09:55:00,50.37,50.4,50.13,50.14,2499340.0,50.37,50.4,50.13,50.14,2499340.0
2017-07-31 10:00:00,50.14,50.17,49.88,50.08,4531700.0,50.14,50.17,49.88,50.08,4531700.0
2017-07-31 10:05:00,50.08,50.19,50.01,50.19,2277140.0,50.08,50.19,50.01,50.19,2277140.0
2017-07-31 10:10:00,50.2,50.2,50.03,50.09,1784880.0,50.2,50.2,50.03,50.09,1784880.0
2017-07-31 10:15:00,50.1,50.16,50.05,50.1,1076660.0,50.1,50.16,50.05,50.1,1076660.0
2017-07-31 10:20:00,50.1,50.13,50.01,50.04,789640.0,50.1,50.13,50.01,50.04,789640.0
2017-07-31 10:25:00,50.02,50.08,49.92,49.92,1425300.0,50.02,50.08,49.92,49.92,1425300.0
2017-07-31 10:30:00,49.92,49.95,49.77,49.87,2821220.0,49.92,49.95,49.77,49.87,2821220.0
2017-07-31 10:35:00,49.86,49.9,49.73,49.85,2733960.0,49.86,49.9,49.73,49.85,2733960.0
2017-07-31 10:40:00,49.83,49.92,49.8,49.85,1657080.0,49.83,49.92,49.8,49.85,1657080.0
2017-07-31 10:45:00,49.86,49.99,49.85,49.99,1385400.0,49.86,49.99,49.85,49.99,1385400.0
2017-07-31 10:50:00,49.97,49.98,49.84,49.84,1158820.0,49.97,49.98,49.84,49.84,1158820.0
2017-07-31 10:55:00,49.84,49.97,49.84,49.97,905860.0,49.84,49.97,49.84,49.97,905860.0
2017-07-31 11:00:00,49.95,50.13,49.95,50.03,2100260.0,49.95,50.13,49.95,50.03,2100260.0
2017-07-31 11:05:00,50.03,50.05,49.96,50.02,655740.0,50.03,50.05,49.96,50.02,655740.0
2017-07-31 11:10:00,50.01,50.01,49.95,49.97,951420.0,50.01,50.01,49.95,49.97,951420.0
2017-07-31 11:15:00,49.96,50.04,49.96,49.98,826940.0,49.96,50.04,49.96,49.98,826940.0
2017-07-31 11:20:00,49.98,50.0,49.75,49.81,1764840.0,49.98,50.0,49.75,49.81,1764840.0
2017-07-31 11:25:00,49.81,49.84,49.76,49.81,1192580.0,49.81,49.84,49.76,49.81,1192580.0
2017-07-31 11:30:00,49.81,49.9,49.81,49.86,821240.0,49.81,49.9,49.81,49.86,821240.0
2017-07-31 11:35:00,49.86,49.89,49.84,49.89,614520.0,49.86,49.89,49.84,49.89,614520.0
2017-07-31 11:40:00,49.89,49.92,49.85,49.9,678160.0,49.89,49.92,49.85,49.9,678160.0
2017-07-31 11:45:00,49.91,49.96,49.9,49.93,764120.0,49.91,49.96,49.9,49.93,764120.0
2017-07-31 11:50:00,49.94,49.95,49.91,49.95,422220.0,49.94,49.95,49.91,49.95,422220.0
2017-07-31 11:55:00,49.94,49.94,49.87,49.89,573700.0,49.94,49.94,49.87,49.89,573700.0
2017-07-31 12:00:00,49.88,49.88,49.78,49.79,992860.0,49.88,49.88,49.78,49.79,992860.0
2017-07-31 12:05:00,49.79,49.8,49.74,49.77,1438880.0,49.79,49.8,49.74,49.77,1438880.0
2017-07-31 12:10:00,49.78,49.83,49.75,49.8,1037320.0,49.78,49.83,49.75,49.8,1037320.0
2017-07-31 12:15:00,49.8,49.83,49.78,49.81,510800.0,49.8,49.83,49.78,49.81,510800.0
2017-07-31 12:20:00,49.82,49.84,49.78,49.81,602660.0,49.82,49.84,49.78,49.81,602660.0
2017-07-31 12:25:00,49.81,49.94,49.81,49.91,640320.0,49.81,49.94,49.81,49.91,640320.0
2017-07-31 12:30:00,49.91,49.92,49.87,49.9,247300.0,49.91,49.92,49.87,49.9,247300.0
2017-07-31 12:35:00,49.9,49.9,49.84,49.86,379500.0,49.9,49.9,49.84,49.86,379500.0
2017-07-31 12:40:00,49.88,49.89,49.86,49.87,432980.0,49.88,49.89,49.86,49.87,432980.0
2017-07-31 12:45:00,49.86,49.91,49.83,49.84,455000.0,49.86,49.91,49.83,49.84,455000.0
2017-07-31 12:50:00,49.84,49.87,49.79,49.86,632040.0,49.84,49.87,49.79,49.86,632040.0
2017-07-31 12:55:00,49.86,49.87,49.83,49.85,317320.0,49.86,49.87,49.83,49.85,317320.0
2017-07-31 13:00:00,49.85,49.85,49.76,49.77,492720.0,49.85,49.85,49.76,49.77,492720.0
2017-07-31 13:05:00,49.77,49.79,49.65,49.65,1713000.0,49.77,49.79,49.65,49.65,1713000.0
2017-07-31 13:10:00,49.67,49.7,49.47,49.5,2383860.0,49.67,49.7,49.47,49.5,2383860.0
2017-07-31 13:15:00,49.5,49.63,49.49,49.63,1252620.0,49.5,49.63,49.49,49.63,1252620.0
2017-07-31 13:20:00,49.62,49.65,49.59,49.61,917300.0,49.62,49.65,49.59,49.61,917300.0
2017-07-31 13:25:00,49.6,49.68,49.59,49.68,688440.0,49.6,49.68,49.59,49.68,688440.0
2017-07-31 13:30:00,49.66,49.67,49.57,49.58,524620.0,49.66,49.67,49.57,49.58,524620.0
2017-07-31 13:35:00,49.57,49.59,49.43,49.47,1325520.0,49.57,49.59,49.43,49.47,1325520.0
2017-07-31 13:40:00,49.47,49.49,49.39,49.46,1180600.0,49.47,49.49,49.39,49.46,1180600.0
2017-07-31 13:45:00,49.46,49.48,49.42,49.48,794480.0,49.46,49.48,49.42,49.48,794480.0
2017-07-31 13:50:00,49.47,49.51,49.46,49.49,714160.0,49.47,49.51,49.46,49.49,714160.0
2017-07-31 13:55:00,49.49,49.59,49.48,49.59,922900.0,49.49,49.59,49.48,49.59,922900.0
2017-07-31 14:00:00,49.59,49.59,49.48,49.55,1005880.0,49.59,49.59,49.48,49.55,1005880.0
2017-07-31 14:05:00,49.55,49.57,49.49,49.5,663640.0,49.55,49.57,49.49,49.5,663640.0
2017-07-31 14:10:00,49.5,49.55,49.49,49.54,677280.0,49.5,49.55,49.49,49.54,677280.0
2017-07-31 14:15:00,49.54,49.65,49.54,49.61,737780.0,49.54,49.65,49.54,49.61,737780.0
2017-07-31 14:20:00,49.62,49.64,49.56,49.62,676280.0,49.62,49.64,49.56,49.62,676280.0
2017-07-31 14:25:00,49.62,49.64,49.58,49.59,466720.0,49.62,49.64,49.58,49.59,466720.0
2017-07-31 14:30:00,49.58,49.61,49.56,49.6,490220.0,49.58,49.61,49.56,49.6,490220.0
2017-07-31 14:35:00,49.59,49.59,49.5,49.53,651080.0,49.59,49.59,49.5,49.53,651080.0
2017-07-31 14:40:00,49.53,49.55,49.45,49.46,1046120.0,49.53,49.55,49.45,49.46,1046120.0
2017-07-31 14:45:00,49.45,49.49,49.42,49.45,933720.0,49.45,49.49,49.42,49.45,933720.0
2017-07-31 14:50:00,49.45,49.45,49.39,49.41,877840.0,49.45,49.45,49.39,49.41,877840.0
2017-07-31 14:55:00,49.41,49.44,49.38,49.41,1076040.0,49.41,49.44,49.38,49.41,1076040.0
2017-07-31 15:00:00,49.41,49.55,49.41,49.54,1313800.0,49.41,49.55,49.41,49.54,1313800.0
2017-07-31 15:05:00,49.53,49.57,49.5,49.52,760220.0,49.53,49.57,49.5,49.52,760220.0
2017-07-31 15:10:00,49.51,49.55,49.47,49.51,1112940.0,49.51,49.55,49.47,49.51,1112940.0
2017-07-31 15:15:00,49.52,49.62,49.5,49.62,1461320.0,49.52,49.62,49.5,49.62,1461320.0
2017-07-31 15:20:00,49.62,49.62,49.52,49.55,870400.0,49.62,49.62,49.52,49.55,870400.0
2017-07-31 15:25:00,49.54,49.55,49.49,49.54,968820.0,49.54,49.55,49.49,49.54,968820.0
2017-07-31 15:30:00,49.54,49.57,49.51,49.53,1161720.0,49.54,49.57,49.51,49.53,1161720.0
2017-07-31 15:35:00,49.53,49.58,49.52,49.54,1007880.0,49.53,49.58,49.52,49.54,1007880.0
2017-07-31 15:40:00,49.54,49.55,49.52,49.54,943200.0,49.54,49.55,49.52,49.54,943200.0
2017-07-31 15:45:00,49.55,49.55,49.48,49.5,1630700.0,49.55,49.55,49.48,49.5,1630700.0
2017-07-31 15:50:00,49.5,49.51,49.42,49.43,2414560.0,49.5,49.51,49.42,49.43,2414560.0
2017-07-31 15:55:00,49.43,49.45,49.35,49.38,4092140.0,49.43,49.45,49.35,49.38,4092140.0
2017-08-01 09:30:00,49.81,49.9,49.66,49.86,5711480.0,49.81,49.9,49.66,49.86,5711480.0
2017-08-01 09:35:00,49.86,50.0,49.74,49.92,2999360.0,49.86,50.0,49.74,49.92,2999360.0
2017-08-01 09:40:00,49.89,50.01,49.83,49.99,2223440.0,49.89,50.01,49.83,49.99,2223440.0
2017-08-01 09:45:00,49.99,49.99,49.82,49.86,1604440.0,49.99,49.99,49.82,49.86,1604440.0
2017-08-01 09:50:00,49.88,50.0,49.8,49.96,1891340.0,49.88,50.0,49.8,49.96,1891340.0
2017-08-01 09:55:00,49.98,50.11,49.96,50.11,1790740.0,49.98,50.11,49.96,50.11,1790740.0
2017-08-01 10:00:00,50.1,50.32,50.07,50.31,3363040.0,50.1,50.32,50.07,50.31,3363040.0
2017-08-01 10:05:00,50.32,50.32,50.16,50.24,1805000.0,50.32,50.32,50.16,50.24,1805000.0
2017-08-01 10:10:00,50.24,50.25,50.07,50.1,1310280.0,50.24,50.25,50.07,50.1,1310280.0
2017-08-01 10:15:00,50.07,50.14,50.04,50.09,905100.0,50.07,50.14,50.04,50.09,905100.0
2017-08-01 10:20:00,50.11,50.11,49.93,49.95,1547240.0,50.11,50.11,49.93,49.95,1547240.0
2017-08-01 10:25:00,49.94,50.02,49.93,50.01,783200.0,49.94,50.02,49.93,50.01,783200.0
2017-08-01 10:30:00,50.0,50.04,49.93,49.95,565260.0,50.0,50.04,49.93,49.95,565260.0
2017-08-01 10:35:00,49.94,50.04,49.94,50.04,695420.0,49.94,50.04,49.94,50.04,695420.0
2017-08-01 10:40:00,50.03,50.1,50.02,50.06,594900.0,50.03,50.1,50.02,50.06,594900.0
2017-08-01 10:45:00,50.06,50.09,49.96,50.08,647780.0,50.06,50.09,49.96,50.08,647780.0
2017-08-01 10:50:00,50.08,50.19,50.08,50.19,964980.0,50.08,50.19,50.08,50.19,964980.0
2017-08-01 10:55:00,50.19,50.19,50.06,50.08,893160.0,50.19,50.19,50.06,50.08,893160.0
2017-08-01 11:00:00,50.08,50.12,50.04,50.09,519520.0,50.08,50.12,50.04,50.09,519520.0
2017-08-01 11:05:00,50.09,50.16,50.06,50.07,287400.0,50.09,50.16,50.06,50.07,287400.0
2017-08-01 11:10:00,50.08,50.1,50.02,50.04,435020.0,50.08,50.1,50.02,50.04,435020.0
2017-08-01 11:15:00,50.04,50.08,50.02,50.03,688760.0,50.04,50.08,50.02,50.03,688760.0
2017-08-01 11:20:00,50.03,50.06,49.98,50.0,729600.0,50.03,50.06,49.98,50.0,729600.0
2017-08-01 11:25:00,50.0,50.01,49.88,49.93,1056140.0,50.0,50.01,49.88,49.93,1056140.0
2017-08-01 11:30:00,49.95,50.0,49.95,49.99,291200.0,49.95,50.0,49.95,49.99,291200.0
2017-08-01 11:35:00,49.99,50.04,49.96,50.03,553320.0,49.99,50.04,49.96,50.03,553320.0
2017-08-01 11:40:00,50.03,50.04,50.01,50.02,424920.0,50.03,50.04,50.01,50.02,424920.0
2017-08-01 11:45:00,50.03,50.03,49.97,50.02,375960.0,50.03,50.03,49.97,50.02,375960.0
2017-08-01 11:50:00,50.03,50.03,49.97,49.98,250600.0,50.03,50.03,49.97,49.98,250600.0
2017-08-01 11:55:00,49.97,49.99,49.96,49.99,266760.0,49.97,49.99,49.96,49.99,266760.0
2017-08-01 12:00:00,49.99,50.03,49.96,49.96,459740.0,49.99,50.03,49.96,49.96,459740.0
2017-08-01 12:05:00,49.96,50.02,49.93,49.99,374040.0,49.96,50.02,49.93,49.99,374040.0
2017-08-01 12:10:00,49.99,50.08,49.99,50.06,630500.0,49.99,50.08,49.99,50.06,630500.0
2017-08-01 12:15:00,50.06,50.07,49.99,50.01,514960.0,50.06,50.07,49.99,50.01,514960.0
2017-08-01 12:20:00,50.0,50.02,50.0,50.02,300980.0,50.0,50.02,50.0,50.02,300980.0
2017-08-01 12:25:00,50.02,50.02,49.97,49.99,356240.0,50.02,50.02,49.97,49.99,356240.0
2017-08-01 12:30:00,49.98,49.98,49.91,49.95,364620.0,49.98,49.98,49.91,49.95,364620.0
2017-08-01 12:35:00,49.96,49.98,49.94,49.95,233120.0,49.96,49.98,49.94,49.95,233120.0
2017-08-01 12:40:00,49.96,50.0,49.94,49.94,229260.0,49.96,50.0,49.94,49.94,229260.0
2017-08-01 12:45:00,49.93,49.98,49.93,49.97,285640.0,49.93,49.98,49.93,49.97,285640.0
2017-08-01 12:50:00,49.97,49.97,49.93,49.96,186020.0,49.97,49.97,49.93,49.96,186020.0
2017-08-01 12:55:00,49.95,49.98,49.95,49.96,352480.0,49.95,49.98,49.95,49.96,352480.0
2017-08-01 13:00:00,49.97,50.0,49.94,49.94,332620.0,49.97,50.0,49.94,49.94,332620.0
2017-08-01 13:05:00,49.95,49.98,49.93,49.98,328500.0,49.95,49.98,49.93,49.98,328500.0
2017-08-01 13:10:00,49.98,49.99,49.95,49.98,185940.0,49.98,49.99,49.95,49.98,185940.0
2017-08-01 13:15:00,49.97,50.01,49.97,49.99,284700.0,49.97,50.01,49.97,49.99,284700.0
2017-08-01 13:20:00,50.0,50.01,49.96,49.98,219220.0,50.0,50.01,49.96,49.98,219220.0
2017-08-01 13:25:00,49.99,50.0,49.97,49.99,206300.0,49.99,50.0,49.97,49.99,206300.0
2017-08-01 13:30:00,49.99,50.05,49.99,50.0,539040.0,49.99,50.05,49.99,50.0,539040.0
2017-08-01 13:35:00,50.01,50.02,49.98,50.01,313020.0,50.01,50.02,49.98,50.01,313020.0
2017-08-01 13:40:00,50.0,50.02,49.98,50.0,230200.0,50.0,50.02,49.98,50.0,230200.0
2017-08-01 13:45:00,49.99,50.01,49.97,50.0,183800.0,49.99,50.01,49.97,50.0,183800.0
2017-08-01 13:50:00,50.0,50.01,49.99,50.01,293140.0,50.0,50.01,49.99,50.01,293140.0
2017-08-01 13:55:00,50.02,50.03,49.99,50.02,308140.0,50.02,50.03,49.99,50.02,308140.0
2017-08-01 14:00:00,50.0,50.05,50.0,50.03,295740.0,50.0,50.05,50.0,50.03,295740.0
2017-08-01 14:05:00,50.03,50.04,49.99,50.0,294760.0,50.03,50.04,49.99,50.0,294760.0
2017-08-01 14:10:00,49.99,50.03,49.99,50.02,249160.0,49.99,50.03,49.99,50.02,249160.0
2017-08-01 14:15:00,50.03,50.09,50.02,50.04,489480.0,50.03,50.09,50.02,50.04,489480.0
2017-08-01 14:20:00,50.03,50.06,50.02,50.04,85700.0,50.03,50.06,50.02,50.04,85700.0
2017-08-01 14:25:00,50.03,50.05,49.97,50.02,464060.0,50.03,50.05,49.97,50.02,464060.0
2017-08-01 14:30:00,50.01,50.02,49.99,49.99,364980.0,50.01,50.02,49.99,49.99,364980.0
2017-08-01 14:35:00,50.0,50.02,49.99,50.02,193640.0,50.0,50.02,49.99,50.02,193640.0
2017-08-01 14:40:00,50.02,50.04,50.02,50.02,137740.0,50.02,50.04,50.02,50.02,137740.0
2017-08-01 14:45:00,50.02,50.03,49.96,49.96,332100.0,50.02,50.03,49.96,49.96,332100.0
2017-08-01 14:50:00,49.96,49.96,49.89,49.95,929520.0,49.96,49.96,49.89,49.95,929520.0
2017-08-01 14:55:00,49.95,49.95,49.8,49.82,1072020.0,49.95,49.95,49.8,49.82,1072020.0
2017-08-01 15:00:00,49.8,49.8,49.74,49.74,1001280.0,49.8,49.8,49.74,49.74,1001280.0
2017-08-01 15:05:00,49.75,49.76,49.58,49.65,1439880.0,49.75,49.76,49.58,49.65,1439880.0
2017-08-01 15:10:00,49.66,49.75,49.65,49.74,881160.0,49.66,49.75,49.65,49.74,881160.0
2017-08-01 15:15:00,49.74,49.75,49.62,49.65,744920.0,49.74,49.75,49.62,49.65,744920.0
2017-08-01 15:20:00,49.66,49.7,49.66,49.69,566240.0,49.66,49.7,49.66,49.69,566240.0
2017-08-01 15:25:00,49.69,49.71,49.65,49.68,521520.0,49.69,49.71,49.65,49.68,521520.0
2017-08-01 15:30:00,49.68,49.72,49.66,49.69,502560.0,49.68,49.72,49.66,49.69,502560.0
2017-08-01 15:35:00,49.7,49.75,49.7,49.73,589400.0,49.7,49.75,49.7,49.73,589400.0
2017-08-01 15:40:00,49.74,49.77,49.72,49.74,472360.0,49.74,49.77,49.72,49.74,472360.0
2017-08-01 15:45:00,49.74,49.75,49.7,49.71,430080.0,49.74,49.75,49.7,49.71,430080.0
2017-08-01 15:50:00,49.72,49.77,49.72,49.75,1021720.0,49.72,49.77,49.72,49.75,1021720.0
2017-08-01 15:55:00,49.76,49.84,49.74,49.81,1973160.0,49.76,49.84,49.74,49.81,1973160.0
2017-08-02 09:30:00,50.09,50.16,49.92,49.94,3196780.0,50.09,50.16,49.92,49.94,3196780.0
2017-08-02 09:35:00,49.91,49.98,49.81,49.83,1375780.0,49.91,49.98,49.81,49.83,1375780.0
2017-08-02 09:40:00,49.82,49.83,49.6,49.6,1513620.0,49.82,49.83,49.6,49.6,1513620.0
2017-08-02 09:45:00,49.6,49.71,49.56,49.63,1589000.0,49.6,49.71,49.56,49.63,1589000.0
2017-08-02 09:50:00,49.64,49.89,49.58,49.87,1547800.0,49.64,49.89,49.58,49.87,1547800.0
2017-08-02 09:55:00,49.87,49.89,49.73,49.74,1110880.0,49.87,49.89,49.73,49.74,1110880.0
2017-08-02 10:00:00,49.74,49.91,49.71,49.9,868980.0,49.74,49.91,49.71,49.9,868980.0
2017-08-02 10:05:00,49.9,49.96,49.85,49.94,711240.0,49.9,49.96,49.85,49.94,711240.0
2017-08-02 10:10:00,49.95,49.95,49.76,49.78,588820.0,49.95,49.95,49.76,49.78,588820.0
2017-08-02 10:15:00,49.79,49.8,49.68,49.69,717480.0,49.79,49.8,49.68,49.69,717480.0
2017-08-02 10:20:00,49.68,49.7,49.59,49.6,651960.0,49.68,49.7,49.59,49.6,651960.0
2017-08-02 10:25:00,49.6,49.66,49.54,49.54,816500.0,49.6,49.66,49.54,49.54,816500.0
2017-08-02 10:30:00,49.57,49.64,49.54,49.64,794720.0,49.57,49.64,49.54,49.64,794720.0
2017-08-02 10:35:00,49.64,49.67,49.55,49.64,796220.0,49.64,49.67,49.55,49.64,796220.0
2017-08-02 10:40:00,49.64,49.64,49.36,49.37,1635900.0,49.64,49.64,49.36,49.37,1635900.0
2017-08-02 10:45:00,49.37,49.48,49.35,49.43,1305340.0,49.37,49.48,49.35,49.43,1305340.0
2017-08-02 10:50:00,49.45,49.56,49.42,49.46,823880.0,49.45,49.56,49.42,49.46,823880.0
2017-08-02 10:55:00,49.45,49.47,49.17,49.21,2246120.0,49.45,49.47,49.17,49.21,2246120.0
2017-08-02 11:00:00,49.23,49.35,49.12,49.15,1385540.0,49.23,49.35,49.12,49.15,1385540.0
2017-08-02 11:05:00,49.14,49.3,49.09,49.22,1083580.0,49.14,49.3,49.09,49.22,1083580.0
2017-08-02 11:10:00,49.22,49.25,49.18,49.21,774440.0,49.22,49.25,49.18,49.21,774440.0
2017-08-02 11:15:00,49.24,49.36,49.22,49.34,923340.0,49.24,49.36,49.22,49.34,923340.0
2017-08-02 11:20:00,49.34,49.4,49.3,49.35,606060.0,49.34,49.4,49.3,49.35,606060.0
2017-08-02 11:25:00,49.36,49.36,49.28,49.32,531480.0,49.36,49.36,49.28,49.32,531480.0
2017-08-02 11:30:00,49.32,49.37,49.25,49.27,412020.0,49.32,49.37,49.25,49.27,412020.0
2017-08-02 11:35:00,49.27,49.34,49.26,49.34,417280.0,49.27,49.34,49.26,49.34,417280.0
2017-08-02 11:40:00,49.34,49.49,49.32,49.46,600640.0,49.34,49.49,49.32,49.46,600640.0
2017-08-02 11:45:00,49.45,49.51,49.43,49.44,511940.0,49.45,49.51,49.43,49.44,511940.0
2017-08-02 11:50:00,49.44,49.49,49.42,49.43,262840.0,49.44,49.49,49.42,49.43,262840.0
2017-08-02 11:55:00,49.42,49.48,49.4,49.43,263880.0,49.42,49.48,49.4,49.43,263880.0
2017-08-02 12:00:00,49.43,49.44,49.38,49.42,340900.0,49.43,49.44,49.38,49.42,340900.0
2017-08-02 12:05:00,49.43,49.44,49.35,49.35,386280.0,49.43,49.44,49.35,49.35,386280.0
2017-08-02 12:10:00,49.35,49.41,49.31,49.41,252360.0,49.35,49.41,49.31,49.41,252360.0
2017-08-02 12:15:00,49.42,49.42,49.31,49.32,428600.0,49.42,49.42,49.31,49.32,428600.0
2017-08-02 12:20:00,49.35,49.4,49.32,49.33,269540.0,49.35,49.4,49.32,49.33,269540.0
2017-08-02 12:25:00,49.34,49.34,49.26,49.26,279800.0,49.34,49.34,49.26,49.26,279800.0
2017-08-02 12:30:00,49.27,49.35,49.27,49.31,354980.0,49.27,49.35,49.27,49.31,354980.0
2017-08-02 12:35:00,49.3,49.43,49.3,49.35,730980.0,49.3,49.43,49.3,49.35,730980.0
2017-08-02 12:40:00,49.35,49.41,49.35,49.39,560520.0,49.35,49.41,49.35,49.39,560520.0
2017-08-02 12:45:00,49.39,49.44,49.38,49.43,326260.0,49.39,49.44,49.38,49.43,326260.0
2017-08-02 12:50:00,49.43,49.43,49.38,49.41,308140.0,49.43,49.43,49.38,49.41,308140.0
2017-08-02 12:55:00,49.4,49.43,49.39,49.41,137740.0,49.4,49.43,49.39,49.41,137740.0
2017-08-02 13:00:00,49.42,49.44,49.38,49.44,391260.0,49.42,49.44,49.38,49.44,391260.0
2017-08-02 13:05:00,49.44,49.45,49.38,49.43,433500.0,49.44,49.45,49.38,49.43,433500.0
2017-08-02 13:10:00,49.43,49.48,49.4,49.46,419500.0,49.43,49.48,49.4,49.46,419500.0
2017-08-02 13:15:00,49.48,49.53,49.46,49.5,458100.0,49.48,49.53,49.46,49.5,458100.0
2017-08-02 13:20:00,49.49,49.59,49.49,49.59,516860.0,49.49,49.59,49.49,49.59,516860.0
2017-08-02 13:25:00,49.59,49.62,49.54,49.62,462700.0,49.59,49.62,49.54,49.62,462700.0
2017-08-02 13:30:00,49.6,49.65,49.55,49.64,496820.0,49.6,49.65,49.55,49.64,496820.0
2017-08-02 13:35:00,49.65,49.66,49.58,49.62,528640.0,49.65,49.66,49.58,49.62,528640.0
2017-08-02 13:40:00,49.66,49.74,49.65,49.74,818640.0,49.66,49.74,49.65,49.74,818640.0
2017-08-02 13:45:00,49.74,49.79,49.71,49.73,854320.0,49.74,49.79,49.71,49.73,854320.0
2017-08-02 13:50:00,49.7,49.81,49.7,49.8,763940.0,49.7,49.81,49.7,49.8,763940.0
2017-08-02 13:55:00,49.81,49.85,49.78,49.81,648040.0,49.81,49.85,49.78,49.81,648040.0
2017-08-02 14:00:00,49.82,49.85,49.8,49.83,422460.0,49.82,49.85,49.8,49.83,422460.0
2017-08-02 14:05:00,49.83,49.89,49.83,49.85,837200.0,49.83,49.89,49.83,49.85,837200.0
2017-08-02 14:10:00,49.84,49.85,49.76,49.84,782640.0,49.84,49.85,49.76,49.84,782640.0
2017-08-02 14:15:00,49.84,49.86,49.76,49.79,611760.0,49.84,49.86,49.76,49.79,611760.0
2017-08-02 14:20:00,49.78,49.83,49.77,49.79,503660.0,49.78,49.83,49.77,49.79,503660.0
2017-08-02 14:25:00,49.79,49.83,49.76,49.82,511480.0,49.79,49.83,49.76,49.82,511480.0
2017-08-02 14:30:00,49.81,49.92,49.8,49.86,666120.0,49.81,49.92,49.8,49.86,666120.0
2017-08-02 14:35:00,49.85,49.91,49.8,49.91,576740.0,49.85,49.91,49.8,49.91,576740.0
2017-08-02 14:40:00,49.92,49.93,49.86,49.91,392900.0,49.92,49.93,49.86,49.91,392900.0
2017-08-02 14:45:00,49.93,49.93,49.85,49.86,316960.0,49.93,49.93,49.85,49.86,316960.0
2017-08-02 14:50:00,49.87,49.87,49.77,49.8,259380.0,49.87,49.87,49.77,49.8,259380.0
2017-08-02 14:55:00,49.81,49.88,49.8,49.88,267660.0,49.81,49.88,49.8,49.88,267660.0
2017-08-02 15:00:00,49.88,49.91,49.86,49.87,295380.0,49.88,49.91,49.86,49.87,295380.0
2017-08-02 15:05:00,49.88,49.89,49.81,49.85,227940.0,49.88,49.89,49.81,49.85,227940.0
2017-08-02 15:10:00,49.85,49.85,49.81,49.81,243020.0,49.85,49.85,49.81,49.81,243020.0
2017-08-02 15:15:00,49.81,49.81,49.74,49.75,461600.0,49.81,49.81,49.74,49.75,461600.0
2017-08-02 15:20:00,49.75,49.78,49.74,49.75,350100.0,49.75,49.78,49.74,49.75,350100.0
2017-08-02 15:25:00,49.77,49.82,49.76,49.82,156160.0,49.77,49.82,49.76,49.82,156160.0
2017-08-02 15:30:00,49.82,49.84,49.71,49.74,598100.0,49.82,49.84,49.71,49.74,598100.0
2017-08-02 15:35:00,49.73,49.79,49.69,49.72,495120.0,49.73,49.79,49.69,49.72,495120.0
2017-08-02 15:40:00,49.74,49.8,49.72,49.78,448060.0,49.74,49.8,49.72,49.78,448060.0
2017-08-02 15:45:00,49.78,49.84,49.74,49.78,710820.0,49.78,49.84,49.74,49.78,710820.0
2017-08-02 15:50:00,49.76,49.84,49.76,49.8,1043560.0,49.76,49.84,49.76,49.8,1043560.0
2017-08-02 15:55:00,49.81,49.82,49.77,49.77,1953640.0,49.81,49.82,49.77,49.77,1953640.0
2017-08-03 09:30:00,49.97,49.98,49.66,49.74,2168320.0,49.97,49.98,49.66,49.74,2168320.0
2017-08-03 09:35:00,49.77,49.77,49.56,49.72,1211660.0,49.77,49.77,49.56,49.72,1211660.0
2017-08-03 09:40:00,49.74,49.75,49.68,49.71,682340.0,49.74,49.75,49.68,49.71,682340.0
2017-08-03 09:45:00,49.7,49.7,49.56,49.57,757060.0,49.7,49.7,49.56,49.57,757060.0
2017-08-03 09:50:00,49.58,49.61,49.46,49.48,933500.0,49.58,49.61,49.46,49.48,933500.0
2017-08-03 09:55:00,49.49,49.55,49.45,49.51,872800.0,49.49,49.55,49.45,49.51,872800.0
2017-08-03 10:00:00,49.52,49.61,49.46,49.52,969960.0,49.52,49.61,49.46,49.52,969960.0
2017-08-03 10:05:00,49.5,49.53,49.35,49.39,1318180.0,49.5,49.53,49.35,49.39,1318180.0
2017-08-03 10:10:00,49.4,49.4,49.25,49.25,1603580.0,49.4,49.4,49.25,49.25,1603580.0
2017-08-03 10:15:00,49.25,49.43,49.23,49.41,1651680.0,49.25,49.43,49.23,49.41,1651680.0
2017-08-03 10:20:00,49.42,49.49,49.42,49.44,750100.0,49.42,49.49,49.42,49.44,750100.0
2017-08-03 10:25:00,49.44,49.45,49.37,49.39,690380.0,49.44,49.45,49.37,49.39,690380.0
2017-08-03 10:30:00,49.4,49.42,49.34,49.35,476520.0,49.4,49.42,49.34,49.35,476520.0
2017-08-03 10:35:00,49.35,49.45,49.34,49.4,665320.0,49.35,49.45,49.34,49.4,665320.0
2017-08-03 10:40:00,49.39,49.49,49.39,49.48,786320.0,49.39,49.49,49.39,49.48,786320.0
2017-08-03 10:45:00,49.47,49.48,49.38,49.4,643740.0,49.47,49.48,49.38,49.4,643740.0
2017-08-03 10:50:00,49.41,49.57,49.41,49.55,849380.0,49.41,49.57,49.41,49.55,849380.0
2017-08-03 10:55:00,49.56,49.59,49.5,49.56,721940.0,49.56,49.59,49.5,49.56,721940.0
2017-08-03 11:00:00,49.58,49.59,49.54,49.58,607700.0,49.58,49.59,49.54,49.58,607700.0
2017-08-03 11:05:00,49.57,49.61,49.55,49.58,521000.0,49.57,49.61,49.55,49.58,521000.0
2017-08-03 11:10:00,49.58,49.61,49.55,49.56,546720.0,49.58,49.61,49.55,49.56,546720.0
2017-08-03 11:15:00,49.56,49.56,49.47,49.47,485540.0,49.56,49.56,49.47,49.47,485540.0
2017-08-03 11:20:00,49.46,49.47,49.41,49.44,512200.0,49.46,49.47,49.41,49.44,512200.0
2017-08-03 11:25:00,49.44,49.45,49.37,49.41,470700.0,49.44,49.45,49.37,49.41,470700.0
2017-08-03 11:30:00,49.42,49.42,49.39,49.39,235340.0,49.42,49.42,49.39,49.39,235340.0
2017-08-03 11:35:00,49.38,49.52,49.38,49.52,483540.0,49.38,49.52,49.38,49.52,483540.0
2017-08-03 11:40:00,49.52,49.55,49.4,49.43,470660.0,49.52,49.55,49.4,49.43,470660.0
2017-08-03 11:45:00,49.44,49.44,49.39,49.42,290700.0,49.44,49.44,49.39,49.42,290700.0
2017-08-03 11:50:00,49.43,49.49,49.43,49.48,325740.0,49.43,49.49,49.43,49.48,325740.0
2017-08-03 11:55:00,49.48,49.48,49.41,49.43,364940.0,49.48,49.48,49.41,49.43,364940.0
2017-08-03 12:00:00,49.44,49.49,49.44,49.45,179480.0,49.44,49.49,49.44,49.45,179480.0
2017-08-03 12:05:00,49.45,49.46,49.39,49.39,473220.0,49.45,49.46,49.39,49.39,473220.0
2017-08-03 12:10:00,49.38,49.43,49.38,49.39,315540.0,49.38,49.43,49.38,49.39,315540.0
2017-08-03 12:15:00,49.39,49.44,49.38,49.41,380160.0,49.39,49.44,49.38,49.41,380160.0
2017-08-03 12:20:00,49.41,49.44,49.35,49.41,653620.0,49.41,49.44,49.35,49.41,653620.0
2017-08-03 12:25:00,49.42,49.45,49.4,49.42,251760.0,49.42,49.45,49.4,49.42,251760.0
2017-08-03 12:30:00,49.43,49.45,49.41,49.43,250060.0,49.43,49.45,49.41,49.43,250060.0
2017-08-03 12:35:00,49.44,49.47,49.43,49.44,233380.0,49.44,49.47,49.43,49.44,233380.0
2017-08-03 12:40:00,49.44,49.45,49.39,49.4,209180.0,49.44,49.45,49.39,49.4,209180.0
2017-08-03 12:45:00,49.4,49.42,49.36,49.37,310400.0,49.4,49.42,49.36,49.37,310400.0
2017-08-03 12:50:00,49.37,49.42,49.36,49.38,324960.0,49.37,49.42,49.36,49.38,324960.0
2017-08-03 12:55:00,49.39,49.4,49.34,49.38,414500.0,49.39,49.4,49.34,49.38,414500.0
2017-08-03 13:00:00,49.37,49.41,49.35,49.41,173660.0,49.37,49.41,49.35,49.41,173660.0
2017-08-03 13:05:00,49.42,49.42,49.37,49.37,156700.0,49.42,49.42,49.37,49.37,156700.0
2017-08-03 13:10:00,49.37,49.38,49.33,49.34,344940.0,49.37,49.38,49.33,49.34,344940.0
2017-08-03 13:15:00,49.35,49.38,49.33,49.38,272800.0,49.35,49.38,49.33,49.38,272800.0
2017-08-03 13:20:00,49.38,49.39,49.33,49.36,222800.0,49.38,49.39,49.33,49.36,222800.0
2017-08-03 13:25:00,49.36,49.36,49.25,49.27,578300.0,49.36,49.36,49.25,49.27,578300.0
2017-08-03 13:30:00,49.27,49.32,49.26,49.31,565860.0,49.27,49.32,49.26,49.31,565860.0
2017-08-03 13:35:00,49.32,49.37,49.31,49.34,368480.0,49.32,49.37,49.31,49.34,368480.0
2017-08-03 13:40:00,49.34,49.39,49.33,49.33,234540.0,49.34,49.39,49.33,49.33,234540.0
2017-08-03 13:45:00,49.32,49.33,49.27,49.29,351460.0,49.32,49.33,49.27,49.29,351460.0
2017-08-03 13:50:00,49.29,49.36,49.29,49.35,302900.0,49.29,49.36,49.29,49.35,302900.0
2017-08-03 13:55:00,49.35,49.35,49.31,49.34,521260.0,49.35,49.35,49.31,49.34,521260.0
2017-08-03 14:00:00,49.34,49.36,49.32,49.33,451640.0,49.34,49.36,49.32,49.33,451640.0
2017-08-03 14:05:00,49.33,49.35,49.31,49.33,293700.0,49.33,49.35,49.31,49.33,293700.0
2017-08-03 14:10:00,49.33,49.35,49.3,49.31,256640.0,49.33,49.35,49.3,49.31,256640.0
2017-08-03 14:15:00,49.3,49.34,49.3,49.3,233960.0,49.3,49.34,49.3,49.3,233960.0
2017-08-03 14:20:00,49.31,49.33,49.29,49.33,238780.0,49.31,49.33,49.29,49.33,238780.0
2017-08-03 14:25:00,49.33,49.4,49.33,49.39,352120.0,49.33,49.4,49.33,49.39,352120.0
2017-08-03 14:30:00,49.39,49.4,49.35,49.4,354360.0,49.39,49.4,49.35,49.4,354360.0
2017-08-03 14:35:00,49.39,49.43,49.39,49.4,637380.0,49.39,49.43,49.39,49.4,637380.0
2017-08-03 14:40:00,49.4,49.42,49.39,49.4,230460.0,49.4,49.42,49.39,49.4,230460.0
2017-08-03 14:45:00,49.41,49.44,49.39,49.41,169880.0,49.41,49.44,49.39,49.41,169880.0
2017-08-03 14:50:00,49.43,49.45,49.41,49.43,365620.0,49.43,49.45,49.41,49.43,365620.0
2017-08-03 14:55:00,49.42,49.44,49.41,49.44,185940.0,49.42,49.44,49.41,49.44,185940.0
2017-08-03 15:00:00,49.43,49.48,49.43,49.45,327760.0,49.43,49.48,49.43,49.45,327760.0
2017-08-03 15:05:00,49.46,49.47,49.42,49.42,324400.0,49.46,49.47,49.42,49.42,324400.0
2017-08-03 15:10:00,49.43,49.45,49.36,49.45,453020.0,49.43,49.45,49.36,49.45,453020.0
2017-08-03 15:15:00,49.46,49.47,49.43,49.45,539740.0,49.46,49.47,49.43,49.45,539740.0
2017-08-03 15:20:00,49.45,49.48,49.45,49.47,220760.0,49.45,49.48,49.45,49.47,220760.0
2017-08-03 15:25:00,49.47,49.49,49.45,49.46,379760.0,49.47,49.49,49.45,49.46,379760.0
2017-08-03 15:30:00,49.46,49.47,49.31,49.35,801080.0,49.46,49.47,49.31,49.35,801080.0
2017-08-03 15:35:00,49.36,49.39,49.31,49.36,826920.0,49.36,49.39,49.31,49.36,826920.0
2017-08-03 15:40:00,49.35,49.39,49.32,49.38,502300.0,49.35,49.39,49.32,49.38,502300.0
2017-08-03 15:45:00,49.38,49.41,49.35,49.39,466020.0,49.38,49.41,49.35,49.39,466020.0
2017-08-03 15:50:00,49.33,49.38,49.29,49.34,1024580.0,49.33,49.38,49.29,49.34,1024580.0
2017-08-03 15:55:00,49.34,49.37,49.31,49.36,1372700.0,49.34,49.37,49.31,49.36,1372700.0
2017-08-04 09:30:00,49.48,49.5,49.3,49.36,2471260.0,49.48,49.5,49.3,49.36,2471260.0
2017-08-04 09:35:00,49.36,49.4,49.29,49.32,1349600.0,49.36,49.4,49.29,49.32,1349600.0
2017-08-04 09:40:00,49.33,49.39,49.31,49.37,735240.0,49.33,49.39,49.31,49.37,735240.0
2017-08-04 09:45:00,49.35,49.58,49.35,49.52,2200920.0,49.35,49.58,49.35,49.52,2200920.0
2017-08-04 09:50:00,49.52,49.53,49.34,49.45,1688380.0,49.52,49.53,49.34,49.45,1688380.0
2017-08-04 09:55:00,49.43,49.43,49.15,49.16,1135320.0,49.43,49.43,49.15,49.16,1135320.0
2017-08-04 10:00:00,49.16,49.29,49.15,49.18,983940.0,49.16,49.29,49.15,49.18,983940.0
2017-08-04 10:05:00,49.2,49.25,49.1,49.15,1062920.0,49.2,49.25,49.1,49.15,1062920.0
2017-08-04 10:10:00,49.16,49.22,49.15,49.2,760180.0,49.16,49.22,49.15,49.2,760180.0
2017-08-04 10:15:00,49.18,49.28,49.12,49.27,991780.0,49.18,49.28,49.12,49.27,991780.0
2017-08-04 10:20:00,49.28,49.3,49.23,49.27,647160.0,49.28,49.3,49.23,49.27,647160.0
2017-08-04 10:25:00,49.27,49.36,49.27,49.35,649260.0,49.27,49.36,49.27,49.35,649260.0
2017-08-04 10:30:00,49.35,49.37,49.29,49.35,604620.0,49.35,49.37,49.29,49.35,604620.0
2017-08-04 10:35:00,49.34,49.44,49.33,49.4,777420.0,49.34,49.44,49.33,49.4,777420.0
2017-08-04 10:40:00,49.4,49.42,49.32,49.36,418000.0,49.4,49.42,49.32,49.36,418000.0
2017-08-04 10:45:00,49.36,49.38,49.32,49.34,333040.0,49.36,49.38,49.32,49.34,333040.0
2017-08-04 10:50:00,49.34,49.39,49.27,49.3,471220.0,49.34,49.39,49.27,49.3,471220.0
2017-08-04 10:55:00,49.29,49.35,49.29,49.34,303480.0,49.29,49.35,49.29,49.34,303480.0
2017-08-04 11:00:00,49.36,49.4,49.33,49.36,405560.0,49.36,49.4,49.33,49.36,405560.0
2017-08-04 11:05:00,49.37,49.39,49.32,49.33,382020.0,49.37,49.39,49.32,49.33,382020.0
2017-08-04 11:10:00,49.33,49.41,49.33,49.38,353400.0,49.33,49.41,49.33,49.38,353400.0
2017-08-04 11:15:00,49.4,49.49,49.39,49.47,783460.0,49.4,49.49,49.39,49.47,783460.0
2017-08-04 11:20:00,49.48,49.48,49.41,49.43,332820.0,49.48,49.48,49.41,49.43,332820.0
2017-08-04 11:25:00,49.44,49.48,49.42,49.46,595240.0,49.44,49.48,49.42,49.46,595240.0
2017-08-04 11:30:00,49.45,49.47,49.41,49.41,136900.0,49.45,49.47,49.41,49.41,136900.0
2017-08-04 11:35:00,49.41,49.42,49.37,49.4,259140.0,49.41,49.42,49.37,49.4,259140.0
2017-08-04 11:40:00,49.41,49.43,49.39,49.39,120980.0,49.41,49.43,49.39,49.39,120980.0
2017-08-04 11:45:00,49.39,49.4,49.33,49.35,225640.0,49.39,49.4,49.33,49.35,225640.0
2017-08-04 11:50:00,49.34,49.4,49.33,49.35,122700.0,49.34,49.4,49.33,49.35,122700.0
2017-08-04 11:55:00,49.36,49.38,49.31,49.38,173740.0,49.36,49.38,49.31,49.38,173740.0
2017-08-04 12:00:00,49.36,49.38,49.32,49.36,110260.0,49.36,49.38,49.32,49.36,110260.0
2017-08-04 12:05:00,49.36,49.37,49.33,49.37,261260.0,49.36,49.37,49.33,49.37,261260.0
2017-08-04 12:10:00,49.36,49.36,49.27,49.27,251800.0,49.36,49.36,49.27,49.27,251800.0
2017-08-04 12:15:00,49.26,49.31,49.26,49.3,370500.0,49.26,49.31,49.26,49.3,370500.0
2017-08-04 12:20:00,49.28,49.32,49.27,49.31,226320.0,49.28,49.32,49.27,49.31,226320.0
2017-08-04 12:25:00,49.32,49.35,49.31,49.33,201020.0,49.32,49.35,49.31,49.33,201020.0
2017-08-04 12:30:00,49.32,49.33,49.28,49.28,155880.0,49.32,49.33,49.28,49.28,155880.0
2017-08-04 12:35:00,49.27,49.3,49.24,49.26,356360.0,49.27,49.3,49.24,49.26,356360.0
2017-08-04 12:40:00,49.26,49.29,49.25,49.26,61280.0,49.26,49.29,49.25,49.26,61280.0
2017-08-04 12:45:00,49.27,49.31,49.27,49.3,132820.0,49.27,49.31,49.27,49.3,132820.0
2017-08-04 12:50:00,49.32,49.36,49.3,49.35,342880.0,49.32,49.36,49.3,49.35,342880.0
2017-08-04 12:55:00,49.35,49.37,49.33,49.34,240620.0,49.35,49.37,49.33,49.34,240620.0
2017-08-04 13:00:00,49.34,49.37,49.33,49.34,169860.0,49.34,49.37,49.33,49.34,169860.0
2017-08-04 13:05:00,49.35,49.35,49.3,49.33,186420.0,49.35,49.35,49.3,49.33,186420.0
2017-08-04 13:10:00,49.35,49.35,49.3,49.31,243280.0,49.35,49.35,49.3,49.31,243280.0
2017-08-04 13:15:00,49.32,49.33,49.31,49.31,296040.0,49.32,49.33,49.31,49.31,296040.0
2017-08-04 13:20:00,49.32,49.35,49.32,49.34,113100.0,49.32,49.35,49.32,49.34,113100.0
2017-08-04 13:25:00,49.34,49.34,49.32,49.34,201000.0,49.34,49.34,49.32,49.34,201000.0
2017-08-04 13:30:00,49.34,49.35,49.33,49.35,294400.0,49.34,49.35,49.33,49.35,294400.0
2017-08-04 13:35:00,49.35,49.38,49.35,49.36,239260.0,49.35,49.38,49.35,49.36,239260.0
2017-08-04 13:40:00,49.36,49.37,49.34,49.35,158820.0,49.36,49.37,49.34,49.35,158820.0
2017-08-04 13:45:00,49.35,49.36,49.34,49.35,68000.0,49.35,49.36,49.34,49.35,68000.0
2017-08-04 13:50:00,49.35,49.36,49.34,49.34,94740.0,49.35,49.36,49.34,49.34,94740.0
2017-08-04 13:55:00,49.34,49.35,49.32,49.32,157600.0,49.34,49.35,49.32,49.32,157600.0
2017-08-04 14:00:00,49.32,49.34,49.31,49.34,136260.0,49.32,49.34,49.31,49.34,136260.0
2017-08-04 14:05:00,49.33,49.34,49.29,49.32,239020.0,49.33,49.34,49.29,49.32,239020.0
2017-08-04 14:10:00,49.31,49.31,49.29,49.31,164440.0,49.31,49.31,49.29,49.31,164440.0
2017-08-04 14:15:00,49.3,49.31,49.29,49.31,405060.0,49.3,49.31,49.29,49.31,405060.0
2017-08-04 14:20:00,49.31,49.31,49.26,49.26,302920.0,49.31,49.31,49.26,49.26,302920.0
2017-08-04 14:25:00,49.26,49.27,49.19,49.19,509560.0,49.26,49.27,49.19,49.19,509560.0
2017-08-04 14:30:00,49.19,49.23,49.18,49.2,540900.0,49.19,49.23,49.18,49.2,540900.0
2017-08-04 14:35:00,49.19,49.22,49.17,49.2,483580.0,49.19,49.22,49.17,49.2,483580.0
2017-08-04 14:40:00,49.19,49.2,49.18,49.2,157900.0,49.19,49.2,49.18,49.2,157900.0
2017-08-04 14:45:00,49.19,49.27,49.19,49.24,276140.0,49.19,49.27,49.19,49.24,276140.0
2017-08-04 14:50:00,49.25,49.27,49.23,49.25,147720.0,49.25,49.27,49.23,49.25,147720.0
2017-08-04 14:55:00,49.27,49.29,49.26,49.28,248760.0,49.27,49.29,49.26,49.28,248760.0
2017-08-04 15:00:00,49.28,49.32,49.28,49.31,442980.0,49.28,49.32,49.28,49.31,442980.0
2017-08-04 15:05:00,49.31,49.34,49.3,49.33,345900.0,49.31,49.34,49.3,49.33,345900.0
2017-08-04 15:10:00,49.33,49.34,49.29,49.31,343660.0,49.33,49.34,49.29,49.31,343660.0
2017-08-04 15:15:00,49.31,49.31,49.27,49.27,138140.0,49.31,49.31,49.27,49.27,138140.0
2017-08-04 15:20:00,49.28,49.3,49.27,49.29,175280.0,49.28,49.3,49.27,49.29,175280.0
2017-08-04 15:25:00,49.29,49.33,49.29,49.32,263500.0,49.29,49.33,49.29,49.32,263500.0
2017-08-04 15:30:00,49.32,49.32,49.28,49.3,338820.0,49.32,49.32,49.28,49.3,338820.0
2017-08-04 15:35:00,49.3,49.31,49.25,49.25,371100.0,49.3,49.31,49.25,49.25,371100.0
2017-08-04 15:40:00,49.25,49.28,49.25,49.26,516300.0,49.25,49.28,49.25,49.26,516300.0
2017-08-04 15:45:00,49.26,49.28,49.23,49.24,618100.0,49.26,49.28,49.23,49.24,618100.0
2017-08-04 15:50:00,49.25,49.32,49.25,49.29,1375560.0,49.25,49.32,49.25,49.29,1375560.0
2017-08-04 15:55:00,49.29,49.38,49.29,49.37,2055900.0,49.29,49.38,49.29,49.37,2055900.0
2017-08-07 09:30:00,49.53,49.55,49.36,49.42,2087000.0,49.53,49.55,49.36,49.42,2087000.0
2017-08-07 09:35:00,49.42,49.47,49.37,49.4,748220.0,49.42,49.47,49.37,49.4,748220.0
2017-08-07 09:40:00,49.4,49.48,49.38,49.4,641740.0,49.4,49.48,49.38,49.4,641740.0
2017-08-07 09:45:00,49.41,49.58,49.41,49.54,1368480.0,49.41,49.58,49.41,49.54,1368480.0
2017-08-07 09:50:00,49.53,49.59,49.51,49.58,763880.0,49.53,49.59,49.51,49.58,763880.0
2017-08-07 09:55:00,49.58,49.65,49.56,49.63,1181840.0,49.58,49.65,49.56,49.63,1181840.0
2017-08-07 10:00:00,49.63,49.68,49.61,49.64,820700.0,49.63,49.68,49.61,49.64,820700.0
2017-08-07 10:05:00,49.65,49.69,49.63,49.65,747320.0,49.65,49.69,49.63,49.65,747320.0
2017-08-07 10:10:00,49.65,49.67,49.61,49.61,667960.0,49.65,49.67,49.61,49.61,667960.0
2017-08-07 10:15:00,49.61,49.62,49.54,49.58,520260.0,49.61,49.62,49.54,49.58,520260.0
2017-08-07 10:20:00,49.6,49.66,49.58,49.63,455040.0,49.6,49.66,49.58,49.63,455040.0
2017-08-07 10:25:00,49.62,49.63,49.52,49.56,563420.0,49.62,49.63,49.52,49.56,563420.0
2017-08-07 10:30:00,49.56,49.62,49.55,49.6,447460.0,49.56,49.62,49.55,49.6,447460.0
2017-08-07 10:35:00,49.59,49.62,49.53,49.6,382480.0,49.59,49.62,49.53,49.6,382480.0
2017-08-07 10:40:00,49.6,49.6,49.51,49.51,427240.0,49.6,49.6,49.51,49.51,427240.0
2017-08-07 10:45:00,49.53,49.63,49.48,49.61,684460.0,49.53,49.63,49.48,49.61,684460.0
2017-08-07 10:50:00,49.61,49.65,49.6,49.64,300700.0,49.61,49.65,49.6,49.64,300700.0
2017-08-07 10:55:00,49.63,49.64,49.6,49.63,210140.0,49.63,49.64,49.6,49.63,210140.0
2017-08-07 11:00:00,49.63,49.63,49.56,49.63,254220.0,49.63,49.63,49.56,49.63,254220.0
2017-08-07 11:05:00,49.63,49.65,49.58,49.6,276540.0,49.63,49.65,49.58,49.6,276540.0
2017-08-07 11:10:00,49.6,49.68,49.6,49.65,768100.0,49.6,49.68,49.6,49.65,768100.0
2017-08-07 11:15:00,49.66,49.71,49.64,49.69,403500.0,49.66,49.71,49.64,49.69,403500.0
2017-08-07 11:20:00,49.68,49.71,49.68,49.7,464820.0,49.68,49.71,49.68,49.7,464820.0
2017-08-07 11:25:00,49.7,49.75,49.7,49.73,807940.0,49.7,49.75,49.7,49.73,807940.0
2017-08-07 11:30:00,49.73,49.75,49.66,49.67,449040.0,49.73,49.75,49.66,49.67,449040.0
2017-08-07 11:35:00,49.67,49.71,49.67,49.7,240320.0,49.67,49.71,49.67,49.7,240320.0
2017-08-07 11:40:00,49.7,49.72,49.67,49.71,446220.0,49.7,49.72,49.67,49.71,446220.0
2017-08-07 11:45:00,49.7,49.75,49.7,49.73,254940.0,49.7,49.75,49.7,49.73,254940.0
2017-08-07 11:50:00,49.74,49.74,49.7,49.71,391680.0,49.74,49.74,49.7,49.71,391680.0
2017-08-07 11:55:00,49.71,49.73,49.69,49.69,289560.0,49.71,49.73,49.69,49.69,289560.0
2017-08-07 12:00:00,49.69,49.72,49.69,49.71,143040.0,49.69,49.72,49.69,49.71,143040.0
2017-08-07 12:05:00,49.7,49.7,49.66,49.66,273880.0,49.7,49.7,49.66,49.66,273880.0
2017-08-07 12:10:00,49.67,49.69,49.62,49.63,334520.0,49.67,49.69,49.62,49.63,334520.0
2017-08-07 12:15:00,49.62,49.65,49.61,49.61,432180.0,49.62,49.65,49.61,49.61,432180.0
2017-08-07 12:20:00,49.61,49.62,49.58,49.61,461260.0,49.61,49.62,49.58,49.61,461260.0
2017-08-07 12:25:00,49.61,49.62,49.58,49.58,449020.0,49.61,49.62,49.58,49.58,449020.0
2017-08-07 12:30:00,49.58,49.58,49.51,49.52,613680.0,49.58,49.58,49.51,49.52,613680.0
2017-08-07 12:35:00,49.53,49.53,49.5,49.51,375920.0,49.53,49.53,49.5,49.51,375920.0
2017-08-07 12:40:00,49.5,49.51,49.43,49.44,453620.0,49.5,49.51,49.43,49.44,453620.0
2017-08-07 12:45:00,49.44,49.53,49.44,49.53,567240.0,49.44,49.53,49.44,49.53,567240.0
2017-08-07 12:50:00,49.53,49.56,49.52,49.56,320460.0,49.53,49.56,49.52,49.56,320460.0
2017-08-07 12:55:00,49.56,49.57,49.52,49.53,276040.0,49.56,49.57,49.52,49.53,276040.0
2017-08-07 13:00:00,49.53,49.54,49.46,49.5,359840.0,49.53,49.54,49.46,49.5,359840.0
2017-08-07 13:05:00,49.51,49.51,49.46,49.5,237000.0,49.51,49.51,49.46,49.5,237000.0
2017-08-07 13:10:00,49.49,49.53,49.49,49.52,146920.0,49.49,49.53,49.49,49.52,146920.0
2017-08-07 13:15:00,49.52,49.52,49.45,49.46,175260.0,49.52,49.52,49.45,49.46,175260.0
2017-08-07 13:20:00,49.46,49.5,49.46,49.47,170480.0,49.46,49.5,49.46,49.47,170480.0
2017-08-07 13:25:00,49.47,49.5,49.47,49.49,174800.0,49.47,49.5,49.47,49.49,174800.0
2017-08-07 13:30:00,49.49,49.49,49.45,49.46,176820.0,49.49,49.49,49.45,49.46,176820.0
2017-08-07 13:35:00,49.48,49.49,49.46,49.47,281560.0,49.48,49.49,49.46,49.47,281560.0
2017-08-07 13:40:00,49.46,49.48,49.43,49.45,340700.0,49.46,49.48,49.43,49.45,340700.0
2017-08-07 13:45:00,49.45,49.45,49.41,49.43,599220.0,49.45,49.45,49.41,49.43,599220.0
2017-08-07 13:50:00,49.43,49.44,49.42,49.42,184640.0,49.43,49.44,49.42,49.42,184640.0
2017-08-07 13:55:00,49.42,49.49,49.4,49.48,418920.0,49.42,49.49,49.4,49.48,418920.0
2017-08-07 14:00:00,49.47,49.49,49.47,49.48,242240.0,49.47,49.49,49.47,49.48,242240.0
2017-08-07 14:05:00,49.49,49.49,49.46,49.48,101580.0,49.49,49.49,49.46,49.48,101580.0
2017-08-07 14:10:00,49.47,49.47,49.44,49.44,221840.0,49.47,49.47,49.44,49.44,221840.0
2017-08-07 14:15:00,49.44,49.48,49.44,49.48,172920.0,49.44,49.48,49.44,49.48,172920.0
2017-08-07 14:20:00,49.49,49.49,49.47,49.49,181000.0,49.49,49.49,49.47,49.49,181000.0
2017-08-07 14:25:00,49.48,49.5,49.46,49.46,90140.0,49.48,49.5,49.46,49.46,90140.0
2017-08-07 14:30:00,49.46,49.5,49.46,49.5,98780.0,49.46,49.5,49.46,49.5,98780.0
2017-08-07 14:35:00,49.5,49.52,49.49,49.52,289840.0,49.5,49.52,49.49,49.52,289840.0
2017-08-07 14:40:00,49.52,49.52,49.5,49.51,198980.0,49.52,49.52,49.5,49.51,198980.0
2017-08-07 14:45:00,49.51,49.52,49.51,49.52,163840.0,49.51,49.52,49.51,49.52,163840.0
2017-08-07 14:50:00,49.52,49.54,49.52,49.52,343300.0,49.52,49.54,49.52,49.52,343300.0
2017-08-07 14:55:00,49.53,49.53,49.51,49.52,161880.0,49.53,49.53,49.51,49.52,161880.0
2017-08-07 15:00:00,49.53,49.54,49.52,49.53,237460.0,49.53,49.54,49.52,49.53,237460.0
2017-08-07 15:05:00,49.54,49.55,49.52,49.52,250620.0,49.54,49.55,49.52,49.52,250620.0
2017-08-07 15:10:00,49.53,49.54,49.51,49.53,189520.0,49.53,49.54,49.51,49.53,189520.0
2017-08-07 15:15:00,49.53,49.53,49.51,49.52,322940.0,49.53,49.53,49.51,49.52,322940.0
2017-08-07 15:20:00,49.53,49.56,49.52,49.56,364720.0,49.53,49.56,49.52,49.56,364720.0
2017-08-07 15:25:00,49.56,49.63,49.56,49.63,826540.0,49.56,49.63,49.56,49.63,826540.0
2017-08-07 15:30:00,49.62,49.63,49.58,49.59,414920.0,49.62,49.63,49.58,49.59,414920.0
2017-08-07 15:35:00,49.58,49.59,49.56,49.58,313340.0,49.58,49.59,49.56,49.58,313340.0
2017-08-07 15:40:00,49.59,49.64,49.59,49.64,659320.0,49.59,49.64,49.59,49.64,659320.0
2017-08-07 15:45:00,49.64,49.65,49.62,49.65,452140.0,49.64,49.65,49.62,49.65,452140.0
2017-08-07 15:50:00,49.65,49.7,49.65,49.67,899080.0,49.65,49.7,49.65,49.67,899080.0
2017-08-07 15:55:00,49.67,49.67,49.57,49.59,1844640.0,49.67,49.67,49.57,49.59,1844640.0
2017-08-08 09:30:00,49.72,49.75,49.58,49.6,1923500.0,49.72,49.75,49.58,49.6,1923500.0
2017-08-08 09:35:00,49.59,49.6,49.44,49.5,1271280.0,49.59,49.6,49.44,49.5,1271280.0
2017-08-08 09:40:00,49.51,49.54,49.45,49.49,767640.0,49.51,49.54,49.45,49.49,767640.0
2017-08-08 09:45:00,49.49,49.51,49.47,49.47,514300.0,49.49,49.51,49.47,49.47,514300.0
2017-08-08 09:50:00,49.48,49.56,49.47,49.51,844880.0,49.48,49.56,49.47,49.51,844880.0
2017-08-08 09:55:00,49.52,49.57,49.48,49.54,579400.0,49.52,49.57,49.48,49.54,579400.0
2017-08-08 10:00:00,49.56,49.58,49.49,49.49,804420.0,49.56,49.58,49.49,49.49,804420.0
2017-08-08 10:05:00,49.49,49.53,49.46,49.5,488700.0,49.49,49.53,49.46,49.5,488700.0
2017-08-08 10:10:00,49.5,49.51,49.43,49.48,543220.0,49.5,49.51,49.43,49.48,543220.0
2017-08-08 10:15:00,49.48,49.49,49.44,49.48,333280.0,49.48,49.49,49.44,49.48,333280.0
2017-08-08 10:20:00,49.49,49.49,49.43,49.47,409620.0,49.49,49.49,49.43,49.47,409620.0
2017-08-08 10:25:00,49.47,49.48,49.42,49.46,231860.0,49.47,49.48,49.42,49.46,231860.0
2017-08-08 10:30:00,49.47,49.47,49.41,49.42,483160.0,49.47,49.47,49.41,49.42,483160.0
2017-08-08 10:35:00,49.43,49.51,49.41,49.51,929080.0,49.43,49.51,49.41,49.51,929080.0
2017-08-08 10:40:00,49.5,49.53,49.49,49.53,474740.0,49.5,49.53,49.49,49.53,474740.0
2017-08-08 10:45:00,49.52,49.54,49.49,49.49,377580.0,49.52,49.54,49.49,49.49,377580.0
2017-08-08 10:50:00,49.49,49.52,49.45,49.51,387860.0,49.49,49.52,49.45,49.51,387860.0
2017-08-08 10:55:00,49.51,49.52,49.48,49.5,552960.0,49.51,49.52,49.48,49.5,552960.0
2017-08-08 11:00:00,49.51,49.55,49.47,49.52,557580.0,49.51,49.55,49.47,49.52,557580.0
2017-08-08 11:05:00,49.53,49.56,49.49,49.49,355100.0,49.53,49.56,49.49,49.49,355100.0
2017-08-08 11:10:00,49.49,49.51,49.48,49.48,143060.0,49.49,49.51,49.48,49.48,143060.0
2017-08-08 11:15:00,49.49,49.53,49.48,49.53,190340.0,49.49,49.53,49.48,49.53,190340.0
2017-08-08 11:20:00,49.52,49.55,49.47,49.49,363200.0,49.52,49.55,49.47,49.49,363200.0
2017-08-08 11:25:00,49.49,49.53,49.49,49.52,343120.0,49.49,49.53,49.49,49.52,343120.0
2017-08-08 11:30:00,49.52,49.58,49.51,49.57,561500.0,49.52,49.58,49.51,49.57,561500.0
2017-08-08 11:35:00,49.58,49.64,49.58,49.63,643860.0,49.58,49.64,49.58,49.63,643860.0
2017-08-08 11:40:00,49.63,49.7,49.61,49.7,704440.0,49.63,49.7,49.61,49.7,704440.0
2017-08-08 11:45:00,49.71,49.77,49.69,49.73,728040.0,49.71,49.77,49.69,49.73,728040.0
2017-08-08 11:50:00,49.75,49.76,49.66,49.74,694880.0,49.75,49.76,49.66,49.74,694880.0
2017-08-08 11:55:00,49.76,49.79,49.71,49.78,817160.0,49.76,49.79,49.71,49.78,817160.0
2017-08-08 12:00:00,49.79,49.79,49.73,49.74,419700.0,49.79,49.79,49.73,49.74,419700.0
2017-08-08 12:05:00,49.75,49.78,49.71,49.76,594520.0,49.75,49.78,49.71,49.76,594520.0
2017-08-08 12:10:00,49.75,49.81,49.74,49.76,914140.0,49.75,49.81,49.74,49.76,914140.0
2017-08-08 12:15:00,49.75,49.79,49.71,49.76,428860.0,49.75,49.79,49.71,49.76,428860.0
2017-08-08 12:20:00,49.75,49.77,49.73,49.77,386160.0,49.75,49.77,49.73,49.77,386160.0
2017-08-08 12:25:00,49.76,49.78,49.75,49.76,231100.0,49.76,49.78,49.75,49.76,231100.0
2017-08-08 12:30:00,49.77,49.77,49.67,49.69,673240.0,49.77,49.77,49.67,49.69,673240.0
2017-08-08 12:35:00,49.71,49.73,49.66,49.7,291860.0,49.71,49.73,49.66,49.7,291860.0
2017-08-08 12:40:00,49.71,49.73,49.7,49.73,250700.0,49.71,49.73,49.7,49.73,250700.0
2017-08-08 12:45:00,49.72,49.74,49.69,49.71,141480.0,49.72,49.74,49.69,49.71,141480.0
2017-08-08 12:50:00,49.7,49.72,49.68,49.69,199780.0,49.7,49.72,49.68,49.69,199780.0
2017-08-08 12:55:00,49.7,49.7,49.68,49.7,141160.0,49.7,49.7,49.68,49.7,141160.0
2017-08-08 13:00:00,49.69,49.71,49.67,49.69,119120.0,49.69,49.71,49.67,49.69,119120.0
2017-08-08 13:05:00,49.67,49.73,49.67,49.71,379400.0,49.67,49.73,49.67,49.71,379400.0
2017-08-08 13:10:00,49.7,49.72,49.69,49.69,140560.0,49.7,49.72,49.69,49.69,140560.0
2017-08-08 13:15:00,49.7,49.7,49.68,49.7,131980.0,49.7,49.7,49.68,49.7,131980.0
2017-08-08 13:20:00,49.71,49.71,49.69,49.71,186720.0,49.71,49.71,49.69,49.71,186720.0
2017-08-08 13:25:00,49.7,49.7,49.61,49.62,464780.0,49.7,49.7,49.61,49.62,464780.0
2017-08-08 13:30:00,49.63,49.66,49.56,49.59,394140.0,49.63,49.66,49.56,49.59,394140.0
2017-08-08 13:35:00,49.58,49.65,49.58,49.65,180800.0,49.58,49.65,49.58,49.65,180800.0
2017-08-08 13:40:00,49.65,49.67,49.63,49.65,203020.0,49.65,49.67,49.63,49.65,203020.0
2017-08-08 13:45:00,49.65,49.68,49.63,49.67,160360.0,49.65,49.68,49.63,49.67,160360.0
2017-08-08 13:50:00,49.66,49.68,49.66,49.67,60320.0,49.66,49.68,49.66,49.67,60320.0
2017-08-08 13:55:00,49.67,49.68,49.66,49.68,144000.0,49.67,49.68,49.66,49.68,144000.0
2017-08-08 14:00:00,49.67,49.68,49.6,49.67,647980.0,49.67,49.68,49.6,49.67,647980.0
2017-08-08 14:05:00,49.66,49.7,49.62,49.64,434420.0,49.66,49.7,49.62,49.64,434420.0
2017-08-08 14:10:00,49.65,49.68,49.61,49.62,166880.0,49.65,49.68,49.61,49.62,166880.0
2017-08-08 14:15:00,49.62,49.66,49.62,49.66,294800.0,49.62,49.66,49.62,49.66,294800.0
2017-08-08 14:20:00,49.66,49.68,49.65,49.66,287300.0,49.66,49.68,49.65,49.66,287300.0
2017-08-08 14:25:00,49.65,49.65,49.62,49.63,174040.0,49.65,49.65,49.62,49.63,174040.0
2017-08-08 14:30:00,49.63,49.66,49.63,49.65,123480.0,49.63,49.66,49.63,49.65,123480.0
2017-08-08 14:35:00,49.66,49.66,49.63,49.65,49740.0,49.66,49.66,49.63,49.65,49740.0
2017-08-08 14:40:00,49.63,49.64,49.61,49.61,151560.0,49.63,49.64,49.61,49.61,151560.0
2017-08-08 14:45:00,49.62,49.64,49.58,49.59,344260.0,49.62,49.64,49.58,49.59,344260.0
2017-08-08 14:50:00,49.59,49.61,49.58,49.61,107840.0,49.59,49.61,49.58,49.61,107840.0
2017-08-08 14:55:00,49.61,49.62,49.58,49.59,240580.0,49.61,49.62,49.58,49.59,240580.0
2017-08-08 15:00:00,49.6,49.61,49.59,49.59,130780.0,49.6,49.61,49.59,49.59,130780.0
2017-08-08 15:05:00,49.58,49.63,49.58,49.61,175540.0,49.58,49.63,49.58,49.61,175540.0
2017-08-08 15:10:00,49.63,49.65,49.62,49.64,192960.0,49.63,49.65,49.62,49.64,192960.0
2017-08-08 15:15:00,49.62,49.63,49.6,49.63,139200.0,49.62,49.63,49.6,49.63,139200.0
2017-08-08 15:20:00,49.63,49.63,49.58,49.59,242580.0,49.63,49.63,49.58,49.59,242580.0
2017-08-08 15:25:00,49.59,49.61,49.46,49.52,903380.0,49.59,49.61,49.46,49.52,903380.0
2017-08-08 15:30:00,49.51,49.51,49.38,49.41,1202960.0,49.51,49.51,49.38,49.41,1202960.0
2017-08-08 15:35:00,49.41,49.41,49.31,49.35,1466820.0,49.41,49.41,49.31,49.35,1466820.0
2017-08-08 15:40:00,49.35,49.37,49.29,49.3,1107120.0,49.35,49.37,49.29,49.3,1107120.0
2017-08-08 15:45:00,49.3,49.42,49.29,49.39,961260.0,49.3,49.42,49.29,49.39,961260.0
2017-08-08 15:50:00,49.39,49.47,49.39,49.46,1154080.0,49.39,49.47,49.39,49.46,1154080.0
2017-08-08 15:55:00,49.46,49.52,49.43,49.49,1704260.0,49.46,49.52,49.43,49.49,1704260.0
2017-08-09 09:30:00,49.13,49.31,49.05,49.27,3412100.0,49.13,49.31,49.05,49.27,3412100.0
2017-08-09 09:35:00,49.24,49.35,49.18,49.24,993080.0,49.24,49.35,49.18,49.24,993080.0
2017-08-09 09:40:00,49.21,49.32,49.13,49.21,1281040.0,49.21,49.32,49.13,49.21,1281040.0
2017-08-09 09:45:00,49.21,49.33,49.12,49.28,1107320.0,49.21,49.33,49.12,49.28,1107320.0
2017-08-09 09:50:00,49.26,49.31,49.18,49.3,663740.0,49.26,49.31,49.18,49.3,663740.0
2017-08-09 09:55:00,49.32,49.4,49.31,49.38,1070100.0,49.32,49.4,49.31,49.38,1070100.0
2017-08-09 10:00:00,49.37,49.38,49.24,49.27,717260.0,49.37,49.38,49.24,49.27,717260.0
2017-08-09 10:05:00,49.25,49.32,49.22,49.3,570620.0,49.25,49.32,49.22,49.3,570620.0
2017-08-09 10:10:00,49.31,49.35,49.24,49.24,479400.0,49.31,49.35,49.24,49.24,479400.0
2017-08-09 10:15:00,49.25,49.28,49.15,49.18,702080.0,49.25,49.28,49.15,49.18,702080.0
2017-08-09 10:20:00,49.17,49.21,49.13,49.19,846540.0,49.17,49.21,49.13,49.19,846540.0
2017-08-09 10:25:00,49.23,49.25,49.17,49.17,628540.0,49.23,49.25,49.17,49.17,628540.0
2017-08-09 10:30:00,49.17,49.23,49.17,49.22,601480.0,49.17,49.23,49.17,49.22,601480.0
2017-08-09 10:35:00,49.22,49.3,49.21,49.28,808940.0,49.22,49.3,49.21,49.28,808940.0
2017-08-09 10:40:00,49.28,49.29,49.2,49.2,892180.0,49.28,49.29,49.2,49.2,892180.0
2017-08-09 10:45:00,49.2,49.26,49.16,49.18,493940.0,49.2,49.26,49.16,49.18,493940.0
2017-08-09 10:50:00,49.18,49.24,49.17,49.24,293060.0,49.18,49.24,49.17,49.24,293060.0
2017-08-09 10:55:00,49.23,49.26,49.2,49.21,229680.0,49.23,49.26,49.2,49.21,229680.0
2017-08-09 11:00:00,49.21,49.22,49.16,49.21,233460.0,49.21,49.22,49.16,49.21,233460.0
2017-08-09 11:05:00,49.21,49.26,49.21,49.22,373900.0,49.21,49.26,49.21,49.22,373900.0
2017-08-09 11:10:00,49.21,49.22,49.15,49.18,465980.0,49.21,49.22,49.15,49.18,465980.0
2017-08-09 11:15:00,49.19,49.2,49.12,49.13,619640.0,49.19,49.2,49.12,49.13,619640.0
2017-08-09 11:20:00,49.13,49.16,49.1,49.13,386860.0,49.13,49.16,49.1,49.13,386860.0
2017-08-09 11:25:00,49.14,49.17,49.12,49.15,336520.0,49.14,49.17,49.12,49.15,336520.0
2017-08-09 11:30:00,49.16,49.23,49.12,49.12,480020.0,49.16,49.23,49.12,49.12,480020.0
2017-08-09 11:35:00,49.12,49.19,49.11,49.19,549920.0,49.12,49.19,49.11,49.19,549920.0
2017-08-09 11:40:00,49.17,49.22,49.15,49.2,315720.0,49.17,49.22,49.15,49.2,315720.0
2017-08-09 11:45:00,49.2,49.2,49.15,49.18,142140.0,49.2,49.2,49.15,49.18,142140.0
2017-08-09 11:50:00,49.2,49.29,49.18,49.26,848500.0,49.2,49.29,49.18,49.26,848500.0
2017-08-09 11:55:00,49.28,49.28,49.21,49.23,451120.0,49.28,49.28,49.21,49.23,451120.0
2017-08-09 12:00:00,49.23,49.25,49.21,49.23,208620.0,49.23,49.25,49.21,49.23,208620.0
2017-08-09 12:05:00,49.24,49.25,49.18,49.18,377860.0,49.24,49.25,49.18,49.18,377860.0
2017-08-09 12:10:00,49.19,49.21,49.16,49.19,478420.0,49.19,49.21,49.16,49.19,478420.0
2017-08-09 12:15:00,49.2,49.21,49.18,49.18,178600.0,49.2,49.21,49.18,49.18,178600.0
2017-08-09 12:20:00,49.19,49.22,49.18,49.19,149720.0,49.19,49.22,49.18,49.19,149720.0
2017-08-09 12:25:00,49.2,49.2,49.18,49.19,180300.0,49.2,49.2,49.18,49.19,180300.0
2017-08-09 12:30:00,49.2,49.23,49.18,49.21,221700.0,49.2,49.23,49.18,49.21,221700.0
2017-08-09 12:35:00,49.22,49.24,49.18,49.21,278340.0,49.22,49.24,49.18,49.21,278340.0
2017-08-09 12:40:00,49.19,49.2,49.16,49.16,272040.0,49.19,49.2,49.16,49.16,272040.0
2017-08-09 12:45:00,49.16,49.19,49.14,49.16,218240.0,49.16,49.19,49.14,49.16,218240.0
2017-08-09 12:50:00,49.15,49.17,49.14,49.15,217060.0,49.15,49.17,49.14,49.15,217060.0
2017-08-09 12:55:00,49.15,49.15,49.13,49.14,298840.0,49.15,49.15,49.13,49.14,298840.0
2017-08-09 13:00:00,49.14,49.17,49.13,49.16,277960.0,49.14,49.17,49.13,49.16,277960.0
2017-08-09 13:05:00,49.15,49.16,49.12,49.14,222280.0,49.15,49.16,49.12,49.14,222280.0
2017-08-09 13:10:00,49.14,49.14,49.11,49.14,181300.0,49.14,49.14,49.11,49.14,181300.0
2017-08-09 13:15:00,49.14,49.15,49.08,49.1,771180.0,49.14,49.15,49.08,49.1,771180.0
2017-08-09 13:20:00,49.1,49.13,49.08,49.11,375140.0,49.1,49.13,49.08,49.11,375140.0
2017-08-09 13:25:00,49.09,49.11,49.06,49.07,370080.0,49.09,49.11,49.06,49.07,370080.0
2017-08-09 13:30:00,49.07,49.12,49.06,49.1,342280.0,49.07,49.12,49.06,49.1,342280.0
2017-08-09 13:35:00,49.09,49.11,49.08,49.08,301360.0,49.09,49.11,49.08,49.08,301360.0
2017-08-09 13:40:00,49.1,49.16,49.1,49.15,514440.0,49.1,49.16,49.1,49.15,514440.0
2017-08-09 13:45:00,49.14,49.18,49.14,49.17,229180.0,49.14,49.18,49.14,49.17,229180.0
2017-08-09 13:50:00,49.17,49.18,49.14,49.16,496720.0,49.17,49.18,49.14,49.16,496720.0
2017-08-09 13:55:00,49.15,49.15,49.1,49.13,205960.0,49.15,49.15,49.1,49.13,205960.0
2017-08-09 14:00:00,49.14,49.15,49.12,49.14,124540.0,49.14,49.15,49.12,49.14,124540.0
2017-08-09 14:05:00,49.14,49.15,49.12,49.13,200980.0,49.14,49.15,49.12,49.13,200980.0
2017-08-09 14:10:00,49.13,49.14,49.07,49.08,512880.0,49.13,49.14,49.07,49.08,512880.0
2017-08-09 14:15:00,49.08,49.12,49.07,49.12,245840.0,49.08,49.12,49.07,49.12,245840.0
2017-08-09 14:20:00,49.11,49.14,49.1,49.13,471840.0,49.11,49.14,49.1,49.13,471840.0
2017-08-09 14:25:00,49.12,49.13,49.0,49.03,792160.0,49.12,49.13,49.0,49.03,792160.0
2017-08-09 14:30:00,49.02,49.06,48.96,48.97,971920.0,49.02,49.06,48.96,48.97,971920.0
2017-08-09 14:35:00,48.99,49.01,48.96,48.97,672500.0,48.99,49.01,48.96,48.97,672500.0
2017-08-09 14:40:00,48.98,48.99,48.93,48.94,711320.0,48.98,48.99,48.93,48.94,711320.0
2017-08-09 14:45:00,48.94,48.95,48.78,48.81,1609980.0,48.94,48.95,48.78,48.81,1609980.0
2017-08-09 14:50:00,48.82,48.87,48.76,48.86,1137860.0,48.82,48.87,48.76,48.86,1137860.0
2017-08-09 14:55:00,48.85,48.93,48.84,48.93,760780.0,48.85,48.93,48.84,48.93,760780.0
2017-08-09 15:00:00,48.92,48.97,48.9,48.96,487920.0,48.92,48.97,48.9,48.96,487920.0
2017-08-09 15:05:00,48.96,48.96,48.85,48.86,495220.0,48.96,48.96,48.85,48.86,495220.0
2017-08-09 15:10:00,48.86,48.93,48.84,48.92,517000.0,48.86,48.93,48.84,48.92,517000.0
2017-08-09 15:15:00,48.91,49.03,48.91,49.03,746400.0,48.91,49.03,48.91,49.03,746400.0
2017-08-09 15:20:00,49.02,49.04,48.99,49.02,539500.0,49.02,49.04,48.99,49.02,539500.0
2017-08-09 15:25:00,49.03,49.06,48.97,48.98,655200.0,49.03,49.06,48.97,48.98,655200.0
2017-08-09 15:30:00,48.97,49.0,48.96,48.99,661420.0,48.97,49.0,48.96,48.99,661420.0
2017-08-09 15:35:00,48.99,49.07,48.98,49.05,563980.0,48.99,49.07,48.98,49.05,563980.0
2017-08-09 15:40:00,49.06,49.11,49.06,49.11,1002900.0,49.06,49.11,49.06,49.11,1002900.0
2017-08-09 15:45:00,49.11,49.13,49.07,49.09,724420.0,49.11,49.13,49.07,49.09,724420.0
2017-08-09 15:50:00,49.09,49.15,49.09,49.12,980360.0,49.09,49.15,49.09,49.12,980360.0
2017-08-09 15:55:00,49.12,49.13,49.1,49.11,1488040.0,49.12,49.13,49.1,49.11,1488040.0
2017-08-10 09:30:00,48.82,48.99,48.76,48.88,2878100.0,48.82,48.99,48.76,48.88,2878100.0
2017-08-10 09:35:00,48.85,48.88,48.52,48.65,4220320.0,48.85,48.88,48.52,48.65,4220320.0
2017-08-10 09:40:00,48.65,48.72,48.55,48.6,1816960.0,48.65,48.72,48.55,48.6,1816960.0
2017-08-10 09:45:00,48.6,48.61,48.45,48.54,1940580.0,48.6,48.61,48.45,48.54,1940580.0
2017-08-10 09:50:00,48.53,48.62,48.5,48.58,1403360.0,48.53,48.62,48.5,48.58,1403360.0
2017-08-10 09:55:00,48.56,48.58,48.5,48.54,1127200.0,48.56,48.58,48.5,48.54,1127200.0
2017-08-10 10:00:00,48.55,48.59,48.32,48.34,2013980.0,48.55,48.59,48.32,48.34,2013980.0
2017-08-10 10:05:00,48.33,48.4,48.25,48.34,2326020.0,48.33,48.4,48.25,48.34,2326020.0
2017-08-10 10:10:00,48.33,48.36,48.2,48.31,2059760.0,48.33,48.36,48.2,48.31,2059760.0
2017-08-10 10:15:00,48.32,48.44,48.29,48.42,1405980.0,48.32,48.44,48.29,48.42,1405980.0
2017-08-10 10:20:00,48.42,48.45,48.35,48.36,656520.0,48.42,48.45,48.35,48.36,656520.0
2017-08-10 10:25:00,48.36,48.46,48.3,48.45,699320.0,48.36,48.46,48.3,48.45,699320.0
2017-08-10 10:30:00,48.46,48.49,48.37,48.42,555540.0,48.46,48.49,48.37,48.42,555540.0
2017-08-10 10:35:00,48.43,48.46,48.37,48.41,413940.0,48.43,48.46,48.37,48.41,413940.0
2017-08-10 10:40:00,48.41,48.41,48.34,48.36,509900.0,48.41,48.41,48.34,48.36,509900.0
2017-08-10 10:45:00,48.37,48.44,48.37,48.39,337760.0,48.37,48.44,48.37,48.39,337760.0
2017-08-10 10:50:00,48.39,48.42,48.37,48.37,410560.0,48.39,48.42,48.37,48.37,410560.0
2017-08-10 10:55:00,48.37,48.42,48.36,48.36,479980.0,48.37,48.42,48.36,48.36,479980.0
2017-08-10 11:00:00,48.36,48.36,48.27,48.27,492000.0,48.36,48.36,48.27,48.27,492000.0
2017-08-10 11:05:00,48.27,48.38,48.27,48.34,585720.0,48.27,48.38,48.27,48.34,585720.0
2017-08-10 11:10:00,48.35,48.35,48.27,48.3,381360.0,48.35,48.35,48.27,48.3,381360.0
2017-08-10 11:15:00,48.29,48.3,48.22,48.25,936780.0,48.29,48.3,48.22,48.25,936780.0
2017-08-10 11:20:00,48.24,48.26,48.16,48.17,847580.0,48.24,48.26,48.16,48.17,847580.0
2017-08-10 11:25:00,48.16,48.28,48.12,48.19,1047560.0,48.16,48.28,48.12,48.19,1047560.0
2017-08-10 11:30:00,48.19,48.23,48.14,48.2,772260.0,48.19,48.23,48.14,48.2,772260.0
2017-08-10 11:35:00,48.2,48.24,48.16,48.23,1040860.0,48.2,48.24,48.16,48.23,1040860.0
2017-08-10 11:40:00,48.21,48.23,48.05,48.05,968700.0,48.21,48.23,48.05,48.05,968700.0
2017-08-10 11:45:00,48.05,48.1,48.0,48.01,1293580.0,48.05,48.1,48.0,48.01,1293580.0
2017-08-10 11:50:00,48.01,48.05,47.96,47.97,1562660.0,48.01,48.05,47.96,47.97,1562660.0
2017-08-10 11:55:00,47.97,48.08,47.97,48.08,866860.0,47.97,48.08,47.97,48.08,866860.0
2017-08-10 12:00:00,48.08,48.1,48.01,48.05,939580.0,48.08,48.1,48.01,48.05,939580.0
2017-08-10 12:05:00,48.05,48.13,47.99,48.1,812740.0,48.05,48.13,47.99,48.1,812740.0
2017-08-10 12:10:00,48.1,48.13,48.06,48.11,855160.0,48.1,48.13,48.06,48.11,855160.0
2017-08-10 12:15:00,48.12,48.13,48.01,48.04,595320.0,48.12,48.13,48.01,48.04,595320.0
2017-08-10 12:20:00,48.04,48.05,47.94,47.94,814760.0,48.04,48.05,47.94,47.94,814760.0
2017-08-10 12:25:00,47.95,47.98,47.93,47.96,504160.0,47.95,47.98,47.93,47.96,504160.0
2017-08-10 12:30:00,47.96,47.96,47.81,47.83,1548340.0,47.96,47.96,47.81,47.83,1548340.0
2017-08-10 12:35:00,47.83,47.89,47.78,47.88,1687400.0,47.83,47.89,47.78,47.88,1687400.0
2017-08-10 12:40:00,47.89,48.02,47.87,48.01,966420.0,47.89,48.02,47.87,48.01,966420.0
2017-08-10 12:45:00,48.01,48.09,47.98,48.0,948180.0,48.01,48.09,47.98,48.0,948180.0
2017-08-10 12:50:00,48.0,48.03,47.9,48.02,699300.0,48.0,48.03,47.9,48.02,699300.0
2017-08-10 12:55:00,48.02,48.07,47.95,48.07,513920.0,48.02,48.07,47.95,48.07,513920.0
2017-08-10 13:00:00,48.07,48.17,48.03,48.16,700140.0,48.07,48.17,48.03,48.16,700140.0
2017-08-10 13:05:00,48.16,48.16,48.05,48.1,596660.0,48.16,48.16,48.05,48.1,596660.0
2017-08-10 13:10:00,48.1,48.15,48.08,48.11,516880.0,48.1,48.15,48.08,48.11,516880.0
2017-08-10 13:15:00,48.13,48.13,48.03,48.05,284480.0,48.13,48.13,48.03,48.05,284480.0
2017-08-10 13:20:00,48.03,48.13,48.03,48.1,710140.0,48.03,48.13,48.03,48.1,710140.0
2017-08-10 13:25:00,48.11,48.19,48.1,48.18,446620.0,48.11,48.19,48.1,48.18,446620.0
2017-08-10 13:30:00,48.18,48.2,48.15,48.17,440200.0,48.18,48.2,48.15,48.17,440200.0
2017-08-10 13:35:00,48.15,48.16,48.08,48.09,956520.0,48.15,48.16,48.08,48.09,956520.0
2017-08-10 13:40:00,48.1,48.1,47.97,47.97,748080.0,48.1,48.1,47.97,47.97,748080.0
2017-08-10 13:45:00,47.97,48.03,47.96,48.01,710600.0,47.97,48.03,47.96,48.01,710600.0
2017-08-10 13:50:00,48.01,48.04,47.97,47.97,398440.0,48.01,48.04,47.97,47.97,398440.0
2017-08-10 13:55:00,47.98,48.02,47.93,47.99,364400.0,47.98,48.02,47.93,47.99,364400.0
2017-08-10 14:00:00,47.98,48.0,47.92,47.96,368400.0,47.98,48.0,47.92,47.96,368400.0
2017-08-10 14:05:00,47.96,47.99,47.93,47.97,325260.0,47.96,47.99,47.93,47.97,325260.0
2017-08-10 14:10:00,47.97,48.03,47.97,48.0,628960.0,47.97,48.03,47.97,48.0,628960.0
2017-08-10 14:15:00,48.0,48.06,48.0,48.05,713840.0,48.0,48.06,48.0,48.05,713840.0
2017-08-10 14:20:00,48.06,48.08,48.02,48.05,601520.0,48.06,48.08,48.02,48.05,601520.0
2017-08-10 14:25:00,48.05,48.06,47.99,48.05,303940.0,48.05,48.06,47.99,48.05,303940.0
2017-08-10 14:30:00,48.04,48.17,48.04,48.11,841600.0,48.04,48.17,48.04,48.11,841600.0
2017-08-10 14:35:00,48.11,48.12,48.0,48.0,714760.0,48.11,48.12,48.0,48.0,714760.0
2017-08-10 14:40:00,48.02,48.03,47.96,48.0,514900.0,48.02,48.03,47.96,48.0,514900.0
2017-08-10 14:45:00,48.0,48.1,47.99,48.08,550240.0,48.0,48.1,47.99,48.08,550240.0
2017-08-10 14:50:00,48.1,48.11,48.06,48.08,440100.0,48.1,48.11,48.06,48.08,440100.0
2017-08-10 14:55:00,48.08,48.1,48.02,48.05,248060.0,48.08,48.1,48.02,48.05,248060.0
2017-08-10 15:00:00,48.04,48.11,48.03,48.06,311660.0,48.04,48.11,48.03,48.06,311660.0
2017-08-10 15:05:00,48.06,48.06,48.01,48.03,454760.0,48.06,48.06,48.01,48.03,454760.0
2017-08-10 15:10:00,48.03,48.03,47.9,47.91,561980.0,48.03,48.03,47.9,47.91,561980.0
2017-08-10 15:15:00,47.91,47.91,47.83,47.9,1130760.0,47.91,47.91,47.83,47.9,1130760.0
2017-08-10 15:20:00,47.9,47.93,47.82,47.89,773240.0,47.9,47.93,47.82,47.89,773240.0
2017-08-10 15:25:00,47.89,47.91,47.85,47.91,566560.0,47.89,47.91,47.85,47.91,566560.0
2017-08-10 15:30:00,47.9,47.94,47.83,47.84,716900.0,47.9,47.94,47.83,47.84,716900.0
2017-08-10 15:35:00,47.84,47.86,47.75,47.77,1344000.0,47.84,47.86,47.75,47.77,1344000.0
2017-08-10 15:40:00,47.78,47.86,47.76,47.86,1076600.0,47.78,47.86,47.76,47.86,1076600.0
2017-08-10 15:45:00,47.84,47.86,47.73,47.77,2001840.0,47.84,47.86,47.73,47.77,2001840.0
2017-08-10 15:50:00,47.78,47.92,47.76,47.92,1838100.0,47.78,47.92,47.76,47.92,1838100.0
2017-08-10 15:55:00,47.91,47.94,47.82,47.83,3122320.0,47.91,47.94,47.82,47.83,3122320.0
2017-08-11 09:30:00,48.0,48.07,47.87,48.05,3720560.0,48.0,48.07,47.87,48.05,3720560.0
2017-08-11 09:35:00,48.05,48.06,47.8,47.84,1392760.0,48.05,48.06,47.8,47.84,1392760.0
2017-08-11 09:40:00,47.83,47.88,47.64,47.71,1917740.0,47.83,47.88,47.64,47.71,1917740.0
2017-08-11 09:45:00,47.72,47.8,47.57,47.64,1879120.0,47.72,47.8,47.57,47.64,1879120.0
2017-08-11 09:50:00,47.62,47.91,47.62,47.87,1271200.0,47.62,47.91,47.62,47.87,1271200.0
2017-08-11 09:55:00,47.86,47.91,47.8,47.88,1057860.0,47.86,47.91,47.8,47.88,1057860.0
2017-08-11 10:00:00,47.85,47.91,47.79,47.85,662440.0,47.85,47.91,47.79,47.85,662440.0
2017-08-11 10:05:00,47.87,48.05,47.84,48.04,1054300.0,47.87,48.05,47.84,48.04,1054300.0
2017-08-11 10:10:00,48.03,48.1,48.0,48.02,1178580.0,48.03,48.1,48.0,48.02,1178580.0
2017-08-11 10:15:00,48.0,48.07,47.95,48.05,628600.0,48.0,48.07,47.95,48.05,628600.0
2017-08-11 10:20:00,48.05,48.15,48.05,48.11,905620.0,48.05,48.15,48.05,48.11,905620.0
2017-08-11 10:25:00,48.12,48.21,48.07,48.18,1118000.0,48.12,48.21,48.07,48.18,1118000.0
2017-08-11 10:30:00,48.18,48.31,48.11,48.3,1193940.0,48.18,48.31,48.11,48.3,1193940.0
2017-08-11 10:35:00,48.28,48.4,48.24,48.35,1631900.0,48.28,48.4,48.24,48.35,1631900.0
2017-08-11 10:40:00,48.34,48.5,48.34,48.42,1524980.0,48.34,48.5,48.34,48.42,1524980.0
2017-08-11 10:45:00,48.44,48.52,48.38,48.38,1117460.0,48.44,48.52,48.38,48.38,1117460.0
2017-08-11 10:50:00,48.38,48.38,48.27,48.27,817740.0,48.38,48.38,48.27,48.27,817740.0
2017-08-11 10:55:00,48.29,48.34,48.26,48.26,523220.0,48.29,48.34,48.26,48.26,523220.0
2017-08-11 11:00:00,48.26,48.29,48.2,48.29,516560.0,48.26,48.29,48.2,48.29,516560.0
2017-08-11 11:05:00,48.28,48.33,48.26,48.32,529720.0,48.28,48.33,48.26,48.32,529720.0
2017-08-11 11:10:00,48.33,48.44,48.31,48.42,742940.0,48.33,48.44,48.31,48.42,742940.0
2017-08-11 11:15:00,48.42,48.43,48.3,48.33,382720.0,48.42,48.43,48.3,48.33,382720.0
2017-08-11 11:20:00,48.34,48.34,48.23,48.31,617480.0,48.34,48.34,48.23,48.31,617480.0
2017-08-11 11:25:00,48.31,48.36,48.25,48.26,708100.0,48.31,48.36,48.25,48.26,708100.0
2017-08-11 11:30:00,48.28,48.36,48.28,48.33,416100.0,48.28,48.36,48.28,48.33,416100.0
2017-08-11 11:35:00,48.34,48.41,48.32,48.4,523220.0,48.34,48.41,48.32,48.4,523220.0
2017-08-11 11:40:00,48.4,48.41,48.31,48.36,456380.0,48.4,48.41,48.31,48.36,456380.0
2017-08-11 11:45:00,48.39,48.42,48.37,48.37,367840.0,48.39,48.42,48.37,48.37,367840.0
2017-08-11 11:50:00,48.38,48.44,48.37,48.41,675440.0,48.38,48.44,48.37,48.41,675440.0
2017-08-11 11:55:00,48.4,48.42,48.33,48.37,444200.0,48.4,48.42,48.33,48.37,444200.0
2017-08-11 12:00:00,48.37,48.4,48.34,48.39,299600.0,48.37,48.4,48.34,48.39,299600.0
2017-08-11 12:05:00,48.39,48.44,48.39,48.41,527080.0,48.39,48.44,48.39,48.41,527080.0
2017-08-11 12:10:00,48.42,48.47,48.39,48.4,431560.0,48.42,48.47,48.39,48.4,431560.0
2017-08-11 12:15:00,48.4,48.42,48.35,48.41,267580.0,48.4,48.42,48.35,48.41,267580.0
2017-08-11 12:20:00,48.41,48.44,48.39,48.43,197460.0,48.41,48.44,48.39,48.43,197460.0
2017-08-11 12:25:00,48.42,48.42,48.39,48.39,169340.0,48.42,48.42,48.39,48.39,169340.0
2017-08-11 12:30:00,48.38,48.39,48.32,48.35,227100.0,48.38,48.39,48.32,48.35,227100.0
2017-08-11 12:35:00,48.36,48.4,48.36,48.4,86640.0,48.36,48.4,48.36,48.4,86640.0
2017-08-11 12:40:00,48.4,48.44,48.39,48.39,225200.0,48.4,48.44,48.39,48.39,225200.0
2017-08-11 12:45:00,48.39,48.44,48.38,48.4,148240.0,48.39,48.44,48.38,48.4,148240.0
2017-08-11 12:50:00,48.4,48.41,48.39,48.39,179040.0,48.4,48.41,48.39,48.39,179040.0
2017-08-11 12:55:00,48.41,48.43,48.39,48.42,154200.0,48.41,48.43,48.39,48.42,154200.0
2017-08-11 13:00:00,48.42,48.45,48.41,48.44,197600.0,48.42,48.45,48.41,48.44,197600.0
2017-08-11 13:05:00,48.44,48.46,48.43,48.45,184980.0,48.44,48.46,48.43,48.45,184980.0
2017-08-11 13:10:00,48.46,48.46,48.42,48.43,236780.0,48.46,48.46,48.42,48.43,236780.0
2017-08-11 13:15:00,48.43,48.43,48.37,48.4,261940.0,48.43,48.43,48.37,48.4,261940.0
2017-08-11 13:20:00,48.41,48.41,48.32,48.36,371960.0,48.41,48.41,48.32,48.36,371960.0
2017-08-11 13:25:00,48.34,48.38,48.34,48.34,177320.0,48.34,48.38,48.34,48.34,177320.0
2017-08-11 13:30:00,48.34,48.38,48.34,48.36,153980.0,48.34,48.38,48.34,48.36,153980.0
2017-08-11 13:35:00,48.36,48.36,48.32,48.34,122560.0,48.36,48.36,48.32,48.34,122560.0
2017-08-11 13:40:00,48.34,48.38,48.34,48.36,173800.0,48.34,48.38,48.34,48.36,173800.0
2017-08-11 13:45:00,48.36,48.39,48.35,48.38,137600.0,48.36,48.39,48.35,48.38,137600.0
2017-08-11 13:50:00,48.38,48.39,48.36,48.38,162000.0,48.38,48.39,48.36,48.38,162000.0
2017-08-11 13:55:00,48.38,48.39,48.36,48.37,198420.0,48.38,48.39,48.36,48.37,198420.0
2017-08-11 14:00:00,48.36,48.38,48.34,48.34,161740.0,48.36,48.38,48.34,48.34,161740.0
2017-08-11 14:05:00,48.34,48.37,48.34,48.37,148520.0,48.34,48.37,48.34,48.37,148520.0
2017-08-11 14:10:00,48.36,48.45,48.36,48.44,233420.0,48.36,48.45,48.36,48.44,233420.0
2017-08-11 14:15:00,48.44,48.47,48.42,48.43,358220.0,48.44,48.47,48.42,48.43,358220.0
2017-08-11 14:20:00,48.41,48.45,48.41,48.42,233140.0,48.41,48.45,48.41,48.42,233140.0
2017-08-11 14:25:00,48.42,48.46,48.41,48.43,253000.0,48.42,48.46,48.41,48.43,253000.0
2017-08-11 14:30:00,48.42,48.46,48.35,48.36,547680.0,48.42,48.46,48.35,48.36,547680.0
2017-08-11 14:35:00,48.35,48.36,48.3,48.31,377120.0,48.35,48.36,48.3,48.31,377120.0
2017-08-11 14:40:00,48.32,48.38,48.31,48.37,275580.0,48.32,48.38,48.31,48.37,275580.0
2017-08-11 14:45:00,48.37,48.42,48.35,48.39,288660.0,48.37,48.42,48.35,48.39,288660.0
2017-08-11 14:50:00,48.4,48.41,48.29,48.31,336680.0,48.4,48.41,48.29,48.31,336680.0
2017-08-11 14:55:00,48.31,48.34,48.26,48.27,309680.0,48.31,48.34,48.26,48.27,309680.0
2017-08-11 15:00:00,48.28,48.34,48.27,48.29,338120.0,48.28,48.34,48.27,48.29,338120.0
2017-08-11 15:05:00,48.3,48.35,48.29,48.32,260600.0,48.3,48.35,48.29,48.32,260600.0
2017-08-11 15:10:00,48.32,48.33,48.26,48.27,225440.0,48.32,48.33,48.26,48.27,225440.0
2017-08-11 15:15:00,48.28,48.28,48.25,48.25,452100.0,48.28,48.28,48.25,48.25,452100.0
2017-08-11 15:20:00,48.27,48.29,48.24,48.28,297340.0,48.27,48.29,48.24,48.28,297340.0
2017-08-11 15:25:00,48.28,48.34,48.28,48.3,216340.0,48.28,48.34,48.28,48.3,216340.0
2017-08-11 15:30:00,48.3,48.32,48.26,48.29,235140.0,48.3,48.32,48.26,48.29,235140.0
2017-08-11 15:35:00,48.28,48.36,48.26,48.34,460580.0,48.28,48.36,48.26,48.34,460580.0
2017-08-11 15:40:00,48.34,48.35,48.31,48.33,326100.0,48.34,48.35,48.31,48.33,326100.0
2017-08-11 15:45:00,48.32,48.38,48.31,48.38,617220.0,48.32,48.38,48.31,48.38,617220.0
2017-08-11 15:50:00,48.37,48.43,48.35,48.41,927360.0,48.37,48.43,48.35,48.41,927360.0
2017-08-11 15:55:00,48.41,48.44,48.39,48.41,1735400.0,48.41,48.44,48.39,48.41,1735400.0
2017-08-14 09:30:00,48.92,48.99,48.82,48.97,3731920.0,48.92,48.99,48.82,48.97,3731920.0
2017-08-14 09:35:00,48.98,49.1,48.97,49.04,1954600.0,48.98,49.1,48.97,49.04,1954600.0
2017-08-14 09:40:00,49.04,49.05,48.88,48.91,1270160.0,49.04,49.05,48.88,48.91,1270160.0
2017-08-14 09:45:00,48.89,48.96,48.81,48.85,1032980.0,48.89,48.96,48.81,48.85,1032980.0
2017-08-14 09:50:00,48.86,49.0,48.81,48.96,1105560.0,48.86,49.0,48.81,48.96,1105560.0
2017-08-14 09:55:00,48.96,48.98,48.89,48.94,940860.0,48.96,48.98,48.89,48.94,940860.0
2017-08-14 10:00:00,48.95,49.02,48.94,49.01,802840.0,48.95,49.02,48.94,49.01,802840.0
2017-08-14 10:05:00,49.02,49.02,48.96,49.0,589180.0,49.02,49.02,48.96,49.0,589180.0
2017-08-14 10:10:00,48.99,49.02,48.95,48.99,414060.0,48.99,49.02,48.95,48.99,414060.0
2017-08-14 10:15:00,49.0,49.08,49.0,49.04,372460.0,49.0,49.08,49.0,49.04,372460.0
2017-08-14 10:20:00,49.05,49.13,49.03,49.12,1087240.0,49.05,49.13,49.03,49.12,1087240.0
2017-08-14 10:25:00,49.12,49.22,49.12,49.18,1565060.0,49.12,49.22,49.12,49.18,1565060.0
2017-08-14 10:30:00,49.18,49.21,49.15,49.18,613360.0,49.18,49.21,49.15,49.18,613360.0
2017-08-14 10:35:00,49.18,49.22,49.15,49.2,879420.0,49.18,49.22,49.15,49.2,879420.0
2017-08-14 10:40:00,49.21,49.22,49.17,49.18,350860.0,49.21,49.22,49.17,49.18,350860.0
2017-08-14 10:45:00,49.19,49.24,49.18,49.23,794240.0,49.19,49.24,49.18,49.23,794240.0
2017-08-14 10:50:00,49.24,49.28,49.22,49.24,759860.0,49.24,49.28,49.22,49.24,759860.0
2017-08-14 10:55:00,49.22,49.24,49.18,49.2,327020.0,49.22,49.24,49.18,49.2,327020.0
2017-08-14 11:00:00,49.19,49.21,49.16,49.18,224060.0,49.19,49.21,49.16,49.18,224060.0
2017-08-14 11:05:00,49.19,49.2,49.15,49.18,251320.0,49.19,49.2,49.15,49.18,251320.0
2017-08-14 11:10:00,49.19,49.21,49.16,49.2,136980.0,49.19,49.21,49.16,49.2,136980.0
2017-08-14 11:15:00,49.22,49.22,49.12,49.14,523880.0,49.22,49.22,49.12,49.14,523880.0
2017-08-14 11:20:00,49.13,49.16,49.08,49.15,975200.0,49.13,49.16,49.08,49.15,975200.0
2017-08-14 11:25:00,49.15,49.17,49.1,49.14,181940.0,49.15,49.17,49.1,49.14,181940.0
2017-08-14 11:30:00,49.15,49.19,49.14,49.14,265620.0,49.15,49.19,49.14,49.14,265620.0
2017-08-14 11:35:00,49.15,49.16,49.12,49.13,243220.0,49.15,49.16,49.12,49.13,243220.0
2017-08-14 11:40:00,49.12,49.13,49.09,49.09,392280.0,49.12,49.13,49.09,49.09,392280.0
2017-08-14 11:45:00,49.09,49.12,49.07,49.11,492640.0,49.09,49.12,49.07,49.11,492640.0
2017-08-14 11:50:00,49.1,49.11,49.06,49.08,333700.0,49.1,49.11,49.06,49.08,333700.0
2017-08-14 11:55:00,49.08,49.09,49.03,49.09,291780.0,49.08,49.09,49.03,49.09,291780.0
2017-08-14 12:00:00,49.09,49.12,49.07,49.1,195960.0,49.09,49.12,49.07,49.1,195960.0
2017-08-14 12:05:00,49.09,49.15,49.09,49.11,412960.0,49.09,49.15,49.09,49.11,412960.0
2017-08-14 12:10:00,49.12,49.14,49.11,49.13,603260.0,49.12,49.14,49.11,49.13,603260.0
2017-08-14 12:15:00,49.12,49.14,49.1,49.13,171200.0,49.12,49.14,49.1,49.13,171200.0
2017-08-14 12:20:00,49.12,49.12,49.07,49.1,644040.0,49.12,49.12,49.07,49.1,644040.0
2017-08-14 12:25:00,49.09,49.12,49.07,49.09,292380.0,49.09,49.12,49.07,49.09,292380.0
2017-08-14 12:30:00,49.08,49.08,49.04,49.05,143680.0,49.08,49.08,49.04,49.05,143680.0
2017-08-14 12:35:00,49.05,49.07,49.04,49.06,227220.0,49.05,49.07,49.04,49.06,227220.0
2017-08-14 12:40:00,49.05,49.09,49.05,49.06,145420.0,49.05,49.09,49.05,49.06,145420.0
2017-08-14 12:45:00,49.05,49.08,49.05,49.07,167960.0,49.05,49.08,49.05,49.07,167960.0
2017-08-14 12:50:00,49.07,49.08,49.05,49.05,132900.0,49.07,49.08,49.05,49.05,132900.0
2017-08-14 12:55:00,49.05,49.1,49.05,49.09,275620.0,49.05,49.1,49.05,49.09,275620.0
2017-08-14 13:00:00,49.1,49.13,49.09,49.11,271940.0,49.1,49.13,49.09,49.11,271940.0
2017-08-14 13:05:00,49.12,49.17,49.12,49.14,305100.0,49.12,49.17,49.12,49.14,305100.0
2017-08-14 13:10:00,49.13,49.14,49.12,49.12,256380.0,49.13,49.14,49.12,49.12,256380.0
2017-08-14 13:15:00,49.13,49.14,49.12,49.12,329820.0,49.13,49.14,49.12,49.12,329820.0
2017-08-14 13:20:00,49.12,49.13,49.11,49.12,77600.0,49.12,49.13,49.11,49.12,77600.0
2017-08-14 13:25:00,49.12,49.12,49.09,49.11,173580.0,49.12,49.12,49.09,49.11,173580.0
2017-08-14 13:30:00,49.11,49.12,49.09,49.11,478200.0,49.11,49.12,49.09,49.11,478200.0
2017-08-14 13:35:00,49.11,49.12,49.07,49.09,435400.0,49.11,49.12,49.07,49.09,435400.0
2017-08-14 13:40:00,49.1,49.11,49.08,49.11,494940.0,49.1,49.11,49.08,49.11,494940.0
2017-08-14 13:45:00,49.11,49.12,49.08,49.08,156800.0,49.11,49.12,49.08,49.08,156800.0
2017-08-14 13:50:00,49.08,49.09,49.05,49.06,305740.0,49.08,49.09,49.05,49.06,305740.0
2017-08-14 13:55:00,49.07,49.07,49.02,49.07,918000.0,49.07,49.07,49.02,49.07,918000.0
2017-08-14 14:00:00,49.06,49.08,49.06,49.07,188960.0,49.06,49.08,49.06,49.07,188960.0
2017-08-14 14:05:00,49.08,49.09,49.07,49.08,72320.0,49.08,49.09,49.07,49.08,72320.0
2017-08-14 14:10:00,49.08,49.09,49.07,49.07,148080.0,49.08,49.09,49.07,49.07,148080.0
2017-08-14 14:15:00,49.06,49.07,49.02,49.06,219540.0,49.06,49.07,49.02,49.06,219540.0
2017-08-14 14:20:00,49.07,49.11,49.07,49.11,311980.0,49.07,49.11,49.07,49.11,311980.0
2017-08-14 14:25:00,49.11,49.12,49.1,49.12,91000.0,49.11,49.12,49.1,49.12,91000.0
2017-08-14 14:30:00,49.12,49.12,49.09,49.11,206860.0,49.12,49.12,49.09,49.11,206860.0
2017-08-14 14:35:00,49.11,49.12,49.09,49.12,279660.0,49.11,49.12,49.09,49.12,279660.0
2017-08-14 14:40:00,49.11,49.13,49.09,49.1,522920.0,49.11,49.13,49.09,49.1,522920.0
2017-08-14 14:45:00,49.09,49.12,49.06,49.06,253320.0,49.09,49.12,49.06,49.06,253320.0
2017-08-14 14:50:00,49.06,49.06,49.03,49.05,271280.0,49.06,49.06,49.03,49.05,271280.0
2017-08-14 14:55:00,49.06,49.1,49.06,49.08,130700.0,49.06,49.1,49.06,49.08,130700.0
2017-08-14 15:00:00,49.08,49.1,49.01,49.01,347660.0,49.08,49.1,49.01,49.01,347660.0
2017-08-14 15:05:00,49.03,49.06,49.02,49.04,659760.0,49.03,49.06,49.02,49.04,659760.0
2017-08-14 15:10:00,49.05,49.08,49.03,49.07,633700.0,49.05,49.08,49.03,49.07,633700.0
2017-08-14 15:15:00,49.07,49.1,49.05,49.08,366860.0,49.07,49.1,49.05,49.08,366860.0
2017-08-14 15:20:00,49.1,49.11,49.07,49.1,701940.0,49.1,49.11,49.07,49.1,701940.0
2017-08-14 15:25:00,49.1,49.12,49.08,49.12,430560.0,49.1,49.12,49.08,49.12,430560.0
2017-08-14 15:30:00,49.12,49.14,49.1,49.14,460900.0,49.12,49.14,49.1,49.14,460900.0
2017-08-14 15:35:00,49.13,49.18,49.12,49.17,635200.0,49.13,49.18,49.12,49.17,635200.0
2017-08-14 15:40:00,49.17,49.2,49.16,49.18,829500.0,49.17,49.2,49.16,49.18,829500.0
2017-08-14 15:45:00,49.17,49.17,49.13,49.14,504620.0,49.17,49.17,49.13,49.14,504620.0
2017-08-14 15:50:00,49.14,49.24,49.14,49.2,1160540.0,49.14,49.24,49.14,49.2,1160540.0
2017-08-14 15:55:00,49.21,49.24,49.15,49.16,1573360.0,49.21,49.24,49.15,49.16,1573360.0
2017-08-15 09:30:00,49.45,49.56,49.38,49.54,3185940.0,49.45,49.56,49.38,49.54,3185940.0
2017-08-15 09:35:00,49.55,49.59,49.43,49.43,1732180.0,49.55,49.59,49.43,49.43,1732180.0
2017-08-15 09:40:00,49.43,49.43,49.22,49.25,1596420.0,49.43,49.43,49.22,49.25,1596420.0
2017-08-15 09:45:00,49.26,49.3,49.18,49.22,1458180.0,49.26,49.3,49.18,49.22,1458180.0
2017-08-15 09:50:00,49.22,49.22,49.1,49.19,1157860.0,49.22,49.22,49.1,49.19,1157860.0
2017-08-15 09:55:00,49.17,49.33,49.17,49.29,1361540.0,49.17,49.33,49.17,49.29,1361540.0
2017-08-15 10:00:00,49.3,49.4,49.26,49.33,1593180.0,49.3,49.4,49.26,49.33,1593180.0
2017-08-15 10:05:00,49.34,49.39,49.28,49.29,1031780.0,49.34,49.39,49.28,49.29,1031780.0
2017-08-15 10:10:00,49.28,49.3,49.13,49.18,1068060.0,49.28,49.3,49.13,49.18,1068060.0
2017-08-15 10:15:00,49.19,49.22,49.11,49.17,629120.0,49.19,49.22,49.11,49.17,629120.0
2017-08-15 10:20:00,49.16,49.24,49.16,49.21,735160.0,49.16,49.24,49.16,49.21,735160.0
2017-08-15 10:25:00,49.21,49.33,49.21,49.3,993840.0,49.21,49.33,49.21,49.3,993840.0
2017-08-15 10:30:00,49.29,49.3,49.18,49.26,438000.0,49.29,49.3,49.18,49.26,438000.0
2017-08-15 10:35:00,49.24,49.31,49.2,49.31,319560.0,49.24,49.31,49.2,49.31,319560.0
2017-08-15 10:40:00,49.31,49.35,49.29,49.34,392000.0,49.31,49.35,49.29,49.34,392000.0
2017-08-15 10:45:00,49.33,49.34,49.26,49.26,236560.0,49.33,49.34,49.26,49.26,236560.0
2017-08-15 10:50:00,49.27,49.28,49.2,49.23,417080.0,49.27,49.28,49.2,49.23,417080.0
2017-08-15 10:55:00,49.23,49.25,49.2,49.2,207200.0,49.23,49.25,49.2,49.2,207200.0
2017-08-15 11:00:00,49.21,49.24,49.16,49.17,398740.0,49.21,49.24,49.16,49.17,398740.0
2017-08-15 11:05:00,49.16,49.18,49.13,49.18,480700.0,49.16,49.18,49.13,49.18,480700.0
2017-08-15 11:10:00,49.15,49.23,49.15,49.19,388900.0,49.15,49.23,49.15,49.19,388900.0
2017-08-15 11:15:00,49.19,49.21,49.17,49.18,160140.0,49.19,49.21,49.17,49.18,160140.0
2017-08-15 11:20:00,49.18,49.21,49.17,49.17,285780.0,49.18,49.21,49.17,49.17,285780.0
2017-08-15 11:25:00,49.17,49.23,49.16,49.23,223100.0,49.17,49.23,49.16,49.23,223100.0
2017-08-15 11:30:00,49.22,49.22,49.17,49.19,204880.0,49.22,49.22,49.17,49.19,204880.0
2017-08-15 11:35:00,49.19,49.25,49.19,49.23,546520.0,49.19,49.25,49.19,49.23,546520.0
2017-08-15 11:40:00,49.24,49.25,49.2,49.21,247160.0,49.24,49.25,49.2,49.21,247160.0
2017-08-15 11:45:00,49.21,49.22,49.18,49.19,263320.0,49.21,49.22,49.18,49.19,263320.0
2017-08-15 11:50:00,49.18,49.19,49.13,49.13,311020.0,49.18,49.19,49.13,49.13,311020.0
2017-08-15 11:55:00,49.13,49.16,49.12,49.14,119000.0,49.13,49.16,49.12,49.14,119000.0
2017-08-15 12:00:00,49.14,49.17,49.13,49.15,196560.0,49.14,49.17,49.13,49.15,196560.0
2017-08-15 12:05:00,49.15,49.18,49.14,49.17,303460.0,49.15,49.18,49.14,49.17,303460.0
2017-08-15 12:10:00,49.17,49.23,49.16,49.23,276180.0,49.17,49.23,49.16,49.23,276180.0
2017-08-15 12:15:00,49.21,49.27,49.21,49.27,387880.0,49.21,49.27,49.21,49.27,387880.0
2017-08-15 12:20:00,49.26,49.29,49.24,49.24,175900.0,49.26,49.29,49.24,49.24,175900.0
2017-08-15 12:25:00,49.24,49.29,49.24,49.29,373320.0,49.24,49.29,49.24,49.29,373320.0
2017-08-15 12:30:00,49.3,49.33,49.27,49.27,206140.0,49.3,49.33,49.27,49.27,206140.0
2017-08-15 12:35:00,49.28,49.28,49.26,49.26,64000.0,49.28,49.28,49.26,49.26,64000.0
2017-08-15 12:40:00,49.27,49.29,49.25,49.28,169460.0,49.27,49.29,49.25,49.28,169460.0
2017-08-15 12:45:00,49.27,49.32,49.27,49.31,166980.0,49.27,49.32,49.27,49.31,166980.0
2017-08-15 12:50:00,49.31,49.32,49.27,49.28,135100.0,49.31,49.32,49.27,49.28,135100.0
2017-08-15 12:55:00,49.28,49.32,49.27,49.27,389760.0,49.28,49.32,49.27,49.27,389760.0
2017-08-15 13:00:00,49.28,49.29,49.19,49.2,556080.0,49.28,49.29,49.19,49.2,556080.0
2017-08-15 13:05:00,49.2,49.23,49.18,49.23,162460.0,49.2,49.23,49.18,49.23,162460.0
2017-08-15 13:10:00,49.23,49.24,49.21,49.23,121840.0,49.23,49.24,49.21,49.23,121840.0
2017-08-15 13:15:00,49.23,49.25,49.21,49.25,222440.0,49.23,49.25,49.21,49.25,222440.0
2017-08-15 13:20:00,49.23,49.24,49.23,49.23,36140.0,49.23,49.24,49.23,49.23,36140.0
2017-08-15 13:25:00,49.23,49.24,49.2,49.22,206840.0,49.23,49.24,49.2,49.22,206840.0
2017-08-15 13:30:00,49.22,49.25,49.22,49.22,96420.0,49.22,49.25,49.22,49.22,96420.0
2017-08-15 13:35:00,49.23,49.24,49.2,49.2,78520.0,49.23,49.24,49.2,49.2,78520.0
2017-08-15 13:40:00,49.21,49.23,49.2,49.2,117220.0,49.21,49.23,49.2,49.2,117220.0
2017-08-15 13:45:00,49.21,49.21,49.18,49.2,99900.0,49.21,49.21,49.18,49.2,99900.0
2017-08-15 13:50:00,49.21,49.22,49.19,49.19,237980.0,49.21,49.22,49.19,49.19,237980.0
2017-08-15 13:55:00,49.19,49.21,49.18,49.2,130940.0,49.19,49.21,49.18,49.2,130940.0
2017-08-15 14:00:00,49.21,49.23,49.21,49.22,110380.0,49.21,49.23,49.21,49.22,110380.0
2017-08-15 14:05:00,49.21,49.23,49.2,49.23,126580.0,49.21,49.23,49.2,49.23,126580.0
2017-08-15 14:10:00,49.22,49.24,49.21,49.22,171200.0,49.22,49.24,49.21,49.22,171200.0
2017-08-15 14:15:00,49.22,49.22,49.2,49.2,122660.0,49.22,49.22,49.2,49.2,122660.0
2017-08-15 14:20:00,49.21,49.22,49.19,49.2,104860.0,49.21,49.22,49.19,49.2,104860.0
2017-08-15 14:25:00,49.21,49.23,49.19,49.22,192500.0,49.21,49.23,49.19,49.22,192500.0
2017-08-15 14:30:00,49.22,49.23,49.21,49.22,137020.0,49.22,49.23,49.21,49.22,137020.0
2017-08-15 14:35:00,49.22,49.26,49.21,49.25,296060.0,49.22,49.26,49.21,49.25,296060.0
2017-08-15 14:40:00,49.25,49.27,49.22,49.23,115440.0,49.25,49.27,49.22,49.23,115440.0
2017-08-15 14:45:00,49.23,49.24,49.21,49.22,91700.0,49.23,49.24,49.21,49.22,91700.0
2017-08-15 14:50:00,49.22,49.23,49.2,49.21,298500.0,49.22,49.23,49.2,49.21,298500.0
2017-08-15 14:55:00,49.2,49.24,49.2,49.23,155700.0,49.2,49.24,49.2,49.23,155700.0
2017-08-15 15:00:00,49.24,49.26,49.23,49.24,267000.0,49.24,49.26,49.23,49.24,267000.0
2017-08-15 15:05:00,49.25,49.28,49.24,49.28,398800.0,49.25,49.28,49.24,49.28,398800.0
2017-08-15 15:10:00,49.28,49.28,49.24,49.26,292160.0,49.28,49.28,49.24,49.26,292160.0
2017-08-15 15:15:00,49.27,49.27,49.2,49.21,359340.0,49.27,49.27,49.2,49.21,359340.0
2017-08-15 15:20:00,49.21,49.21,49.17,49.17,289860.0,49.21,49.21,49.17,49.17,289860.0
2017-08-15 15:25:00,49.18,49.2,49.16,49.19,362080.0,49.18,49.2,49.16,49.19,362080.0
2017-08-15 15:30:00,49.18,49.22,49.17,49.2,316860.0,49.18,49.22,49.17,49.2,316860.0
2017-08-15 15:35:00,49.2,49.22,49.18,49.22,257320.0,49.2,49.22,49.18,49.22,257320.0
2017-08-15 15:40:00,49.22,49.23,49.18,49.19,417720.0,49.22,49.23,49.18,49.19,417720.0
2017-08-15 15:45:00,49.19,49.22,49.16,49.17,510260.0,49.19,49.22,49.16,49.17,510260.0
2017-08-15 15:50:00,49.17,49.17,49.13,49.14,815440.0,49.17,49.17,49.13,49.14,815440.0
2017-08-15 15:55:00,49.14,49.15,49.11,49.13,1130260.0,49.14,49.15,49.11,49.13,1130260.0
2017-08-16 09:30:00,49.08,49.09,48.82,48.88,3017540.0,49.08,49.09,48.82,48.88,3017540.0
2017-08-16 09:35:00,48.87,48.91,48.76,48.83,1513200.0,48.87,48.91,48.76,48.83,1513200.0
2017-08-16 09:40:00,48.83,48.93,48.79,48.9,984960.0,48.83,48.93,48.79,48.9,984960.0
2017-08-16 09:45:00,48.9,48.92,48.84,48.9,535080.0,48.9,48.92,48.84,48.9,535080.0
2017-08-16 09:50:00,48.89,48.94,48.83,48.87,618220.0,48.89,48.94,48.83,48.87,618220.0
2017-08-16 09:55:00,48.88,48.9,48.8,48.83,756960.0,48.88,48.9,48.8,48.83,756960.0
2017-08-16 10:00:00,48.83,48.83,48.68,48.69,1754020.0,48.83,48.83,48.68,48.69,1754020.0
2017-08-16 10:05:00,48.69,48.79,48.69,48.77,989480.0,48.69,48.79,48.69,48.77,989480.0
2017-08-16 10:10:00,48.77,48.78,48.66,48.71,996660.0,48.77,48.78,48.66,48.71,996660.0
2017-08-16 10:15:00,48.71,48.79,48.7,48.79,566340.0,48.71,48.79,48.7,48.79,566340.0
2017-08-16 10:20:00,48.78,48.8,48.71,48.71,459120.0,48.78,48.8,48.71,48.71,459120.0
2017-08-16 10:25:00,48.72,48.83,48.72,48.8,588340.0,48.72,48.83,48.72,48.8,588340.0
2017-08-16 10:30:00,48.81,48.88,48.81,48.87,478140.0,48.81,48.88,48.81,48.87,478140.0
2017-08-16 10:35:00,48.86,48.99,48.86,48.95,540620.0,48.86,48.99,48.86,48.95,540620.0
2017-08-16 10:40:00,48.95,48.97,48.89,48.93,585800.0,48.95,48.97,48.89,48.93,585800.0
2017-08-16 10:45:00,48.93,49.0,48.92,48.95,551020.0,48.93,49.0,48.92,48.95,551020.0
2017-08-16 10:50:00,48.95,48.98,48.93,48.96,579680.0,48.95,48.98,48.93,48.96,579680.0
2017-08-16 10:55:00,48.96,49.0,48.93,48.94,283180.0,48.96,49.0,48.93,48.94,283180.0
2017-08-16 11:00:00,48.94,49.0,48.93,48.96,327120.0,48.94,49.0,48.93,48.96,327120.0
2017-08-16 11:05:00,48.96,48.97,48.94,48.97,154740.0,48.96,48.97,48.94,48.97,154740.0
2017-08-16 11:10:00,48.97,49.02,48.96,48.99,407260.0,48.97,49.02,48.96,48.99,407260.0
2017-08-16 11:15:00,49.0,49.05,48.99,49.04,363300.0,49.0,49.05,48.99,49.04,363300.0
2017-08-16 11:20:00,49.04,49.06,49.02,49.04,351640.0,49.04,49.06,49.02,49.04,351640.0
2017-08-16 11:25:00,49.03,49.07,49.03,49.07,224000.0,49.03,49.07,49.03,49.07,224000.0
2017-08-16 11:30:00,49.07,49.12,49.05,49.12,369300.0,49.07,49.12,49.05,49.12,369300.0
2017-08-16 11:35:00,49.12,49.12,49.08,49.08,292740.0,49.12,49.12,49.08,49.08,292740.0
2017-08-16 11:40:00,49.09,49.16,49.09,49.15,454100.0,49.09,49.16,49.09,49.15,454100.0
2017-08-16 11:45:00,49.15,49.17,49.14,49.17,231580.0,49.15,49.17,49.14,49.17,231580.0
2017-08-16 11:50:00,49.17,49.18,49.1,49.11,408900.0,49.17,49.18,49.1,49.11,408900.0
2017-08-16 11:55:00,49.1,49.14,49.09,49.1,333300.0,49.1,49.14,49.09,49.1,333300.0
2017-08-16 12:00:00,49.09,49.15,49.09,49.13,221680.0,49.09,49.15,49.09,49.13,221680.0
2017-08-16 12:05:00,49.14,49.15,49.12,49.15,166780.0,49.14,49.15,49.12,49.15,166780.0
2017-08-16 12:10:00,49.15,49.19,49.14,49.18,446100.0,49.15,49.19,49.14,49.18,446100.0
2017-08-16 12:15:00,49.18,49.27,49.17,49.24,642200.0,49.18,49.27,49.17,49.24,642200.0
2017-08-16 12:20:00,49.25,49.27,49.24,49.26,403860.0,49.25,49.27,49.24,49.26,403860.0
2017-08-16 12:25:00,49.26,49.32,49.26,49.31,463180.0,49.26,49.32,49.26,49.31,463180.0
2017-08-16 12:30:00,49.31,49.32,49.27,49.27,378640.0,49.31,49.32,49.27,49.27,378640.0
2017-08-16 12:35:00,49.27,49.28,49.25,49.26,417200.0,49.27,49.28,49.25,49.26,417200.0
2017-08-16 12:40:00,49.26,49.26,49.19,49.2,351840.0,49.26,49.26,49.19,49.2,351840.0
2017-08-16 12:45:00,49.21,49.21,49.15,49.16,330000.0,49.21,49.21,49.15,49.16,330000.0
2017-08-16 12:50:00,49.16,49.16,49.11,49.15,222820.0,49.16,49.16,49.11,49.15,222820.0
2017-08-16 12:55:00,49.14,49.15,49.09,49.1,287360.0,49.14,49.15,49.09,49.1,287360.0
2017-08-16 13:00:00,49.1,49.1,49.04,49.07,526740.0,49.1,49.1,49.04,49.07,526740.0
2017-08-16 13:05:00,49.07,49.1,49.06,49.07,176980.0,49.07,49.1,49.06,49.07,176980.0
2017-08-16 13:10:00,49.07,49.08,48.91,48.95,646960.0,49.07,49.08,48.91,48.95,646960.0
2017-08-16 13:15:00,48.94,49.07,48.91,49.03,515340.0,48.94,49.07,48.91,49.03,515340.0
2017-08-16 13:20:00,49.02,49.02,48.95,48.97,498440.0,49.02,49.02,48.95,48.97,498440.0
2017-08-16 13:25:00,48.98,48.98,48.93,48.97,391080.0,48.98,48.98,48.93,48.97,391080.0
2017-08-16 13:30:00,48.99,48.99,48.91,48.94,397100.0,48.99,48.99,48.91,48.94,397100.0
2017-08-16 13:35:00,48.95,48.97,48.93,48.95,268340.0,48.95,48.97,48.93,48.95,268340.0
2017-08-16 13:40:00,48.95,48.99,48.92,48.95,239100.0,48.95,48.99,48.92,48.95,239100.0
2017-08-16 13:45:00,48.93,48.98,48.91,48.92,216620.0,48.93,48.98,48.91,48.92,216620.0
2017-08-16 13:50:00,48.93,48.94,48.87,48.89,474120.0,48.93,48.94,48.87,48.89,474120.0
2017-08-16 13:55:00,48.89,48.96,48.89,48.91,228880.0,48.89,48.96,48.89,48.91,228880.0
2017-08-16 14:00:00,48.94,48.98,48.85,48.97,422600.0,48.94,48.98,48.85,48.97,422600.0
2017-08-16 14:05:00,48.97,49.05,48.97,49.0,553500.0,48.97,49.05,48.97,49.0,553500.0
2017-08-16 14:10:00,49.0,49.02,48.96,48.98,296260.0,49.0,49.02,48.96,48.98,296260.0
2017-08-16 14:15:00,48.97,48.99,48.86,48.89,404120.0,48.97,48.99,48.86,48.89,404120.0
2017-08-16 14:20:00,48.87,48.89,48.79,48.82,826260.0,48.87,48.89,48.79,48.82,826260.0
2017-08-16 14:25:00,48.81,48.84,48.78,48.84,382940.0,48.81,48.84,48.78,48.84,382940.0
2017-08-16 14:30:00,48.83,48.83,48.76,48.82,312380.0,48.83,48.83,48.76,48.82,312380.0
2017-08-16 14:35:00,48.81,48.88,48.81,48.86,370160.0,48.81,48.88,48.81,48.86,370160.0
2017-08-16 14:40:00,48.86,48.88,48.84,48.87,253480.0,48.86,48.88,48.84,48.87,253480.0
2017-08-16 14:45:00,48.88,48.93,48.86,48.93,238060.0,48.88,48.93,48.86,48.93,238060.0
2017-08-16 14:50:00,48.92,48.92,48.87,48.87,239560.0,48.92,48.92,48.87,48.87,239560.0
2017-08-16 14:55:00,48.9,48.92,48.88,48.88,172940.0,48.9,48.92,48.88,48.88,172940.0
2017-08-16 15:00:00,48.89,48.92,48.87,48.89,126580.0,48.89,48.92,48.87,48.89,126580.0
2017-08-16 15:05:00,48.88,48.9,48.86,48.86,176220.0,48.88,48.9,48.86,48.86,176220.0
2017-08-16 15:10:00,48.85,48.89,48.84,48.88,259880.0,48.85,48.89,48.84,48.88,259880.0
2017-08-16 15:15:00,48.89,48.91,48.87,48.88,244660.0,48.89,48.91,48.87,48.88,244660.0
2017-08-16 15:20:00,48.88,48.95,48.88,48.92,431660.0,48.88,48.95,48.88,48.92,431660.0
2017-08-16 15:25:00,48.93,48.93,48.9,48.92,225040.0,48.93,48.93,48.9,48.92,225040.0
2017-08-16 15:30:00,48.92,48.94,48.85,48.87,394160.0,48.92,48.94,48.85,48.87,394160.0
2017-08-16 15:35:00,48.88,48.89,48.83,48.84,434280.0,48.88,48.89,48.83,48.84,434280.0
2017-08-16 15:40:00,48.85,48.91,48.84,48.89,367160.0,48.85,48.91,48.84,48.89,367160.0
2017-08-16 15:45:00,48.88,48.89,48.85,48.87,366500.0,48.88,48.89,48.85,48.87,366500.0
2017-08-16 15:50:00,48.87,48.91,48.87,48.89,718060.0,48.87,48.91,48.87,48.89,718060.0
2017-08-16 15:55:00,48.9,48.92,48.85,48.9,1363220.0,48.9,48.92,48.85,48.9,1363220.0
2017-08-17 09:30:00,48.89,48.89,48.68,48.74,2324360.0,48.89,48.89,48.68,48.74,2324360.0
2017-08-17 09:35:00,48.74,48.79,48.7,48.75,902980.0,48.74,48.79,48.7,48.75,902980.0
2017-08-17 09:40:00,48.74,48.77,48.68,48.73,718140.0,48.74,48.77,48.68,48.73,718140.0
2017-08-17 09:45:00,48.74,48.78,48.72,48.74,739740.0,48.74,48.78,48.72,48.74,739740.0
2017-08-17 09:50:00,48.75,48.82,48.71,48.77,518060.0,48.75,48.82,48.71,48.77,518060.0
2017-08-17 09:55:00,48.76,48.8,48.69,48.69,480260.0,48.76,48.8,48.69,48.69,480260.0
2017-08-17 10:00:00,48.68,48.7,48.58,48.65,1580720.0,48.68,48.7,48.58,48.65,1580720.0
2017-08-17 10:05:00,48.67,48.72,48.62,48.62,384720.0,48.67,48.72,48.62,48.62,384720.0
2017-08-17 10:10:00,48.63,48.65,48.53,48.56,782920.0,48.63,48.65,48.53,48.56,782920.0
2017-08-17 10:15:00,48.56,48.56,48.42,48.45,1582120.0,48.56,48.56,48.42,48.45,1582120.0
2017-08-17 10:20:00,48.45,48.54,48.4,48.54,659100.0,48.45,48.54,48.4,48.54,659100.0
2017-08-17 10:25:00,48.52,48.55,48.46,48.51,482340.0,48.52,48.55,48.46,48.51,482340.0
2017-08-17 10:30:00,48.5,48.6,48.48,48.55,924760.0,48.5,48.6,48.48,48.55,924760.0
2017-08-17 10:35:00,48.55,48.58,48.44,48.48,686620.0,48.55,48.58,48.44,48.48,686620.0
2017-08-17 10:40:00,48.46,48.49,48.39,48.43,615640.0,48.46,48.49,48.39,48.43,615640.0
2017-08-17 10:45:00,48.43,48.47,48.42,48.43,580840.0,48.43,48.47,48.42,48.43,580840.0
2017-08-17 10:50:00,48.43,48.46,48.4,48.43,532020.0,48.43,48.46,48.4,48.43,532020.0
2017-08-17 10:55:00,48.44,48.47,48.39,48.39,367560.0,48.44,48.47,48.39,48.39,367560.0
2017-08-17 11:00:00,48.39,48.44,48.36,48.44,546280.0,48.39,48.44,48.36,48.44,546280.0
2017-08-17 11:05:00,48.45,48.54,48.43,48.52,652340.0,48.45,48.54,48.43,48.52,652340.0
2017-08-17 11:10:00,48.53,48.53,48.47,48.5,494900.0,48.53,48.53,48.47,48.5,494900.0
2017-08-17 11:15:00,48.5,48.52,48.46,48.47,658140.0,48.5,48.52,48.46,48.47,658140.0
2017-08-17 11:20:00,48.46,48.49,48.42,48.43,494320.0,48.46,48.49,48.42,48.43,494320.0
2017-08-17 11:25:00,48.45,48.46,48.41,48.43,152320.0,48.45,48.46,48.41,48.43,152320.0
2017-08-17 11:30:00,48.44,48.44,48.38,48.39,188360.0,48.44,48.44,48.38,48.39,188360.0
2017-08-17 11:35:00,48.4,48.41,48.3,48.33,656000.0,48.4,48.41,48.3,48.33,656000.0
2017-08-17 11:40:00,48.34,48.37,48.3,48.34,400460.0,48.34,48.37,48.3,48.34,400460.0
2017-08-17 11:45:00,48.35,48.37,48.3,48.3,617260.0,48.35,48.37,48.3,48.3,617260.0
2017-08-17 11:50:00,48.31,48.34,48.3,48.34,335780.0,48.31,48.34,48.3,48.34,335780.0
2017-08-17 11:55:00,48.34,48.37,48.33,48.35,400320.0,48.34,48.37,48.33,48.35,400320.0
2017-08-17 12:00:00,48.35,48.41,48.33,48.4,359580.0,48.35,48.41,48.33,48.4,359580.0
2017-08-17 12:05:00,48.4,48.41,48.33,48.35,241580.0,48.4,48.41,48.33,48.35,241580.0
2017-08-17 12:10:00,48.33,48.33,48.23,48.26,949760.0,48.33,48.33,48.23,48.26,949760.0
2017-08-17 12:15:00,48.25,48.26,48.18,48.2,757140.0,48.25,48.26,48.18,48.2,757140.0
2017-08-17 12:20:00,48.21,48.29,48.2,48.27,422080.0,48.21,48.29,48.2,48.27,422080.0
2017-08-17 12:25:00,48.26,48.27,48.19,48.22,337260.0,48.26,48.27,48.19,48.22,337260.0
2017-08-17 12:30:00,48.24,48.26,48.2,48.23,308500.0,48.24,48.26,48.2,48.23,308500.0
2017-08-17 12:35:00,48.23,48.28,48.21,48.27,305340.0,48.23,48.28,48.21,48.27,305340.0
2017-08-17 12:40:00,48.28,48.31,48.26,48.29,226000.0,48.28,48.31,48.26,48.29,226000.0
2017-08-17 12:45:00,48.28,48.32,48.26,48.28,161800.0,48.28,48.32,48.26,48.28,161800.0
2017-08-17 12:50:00,48.28,48.28,48.22,48.25,344500.0,48.28,48.28,48.22,48.25,344500.0
2017-08-17 12:55:00,48.24,48.27,48.21,48.26,563640.0,48.24,48.27,48.21,48.26,563640.0
2017-08-17 13:00:00,48.26,48.27,48.19,48.2,493160.0,48.26,48.27,48.19,48.2,493160.0
2017-08-17 13:05:00,48.2,48.27,48.19,48.25,519640.0,48.2,48.27,48.19,48.25,519640.0
2017-08-17 13:10:00,48.26,48.26,48.19,48.2,388180.0,48.26,48.26,48.19,48.2,388180.0
2017-08-17 13:15:00,48.2,48.29,48.18,48.27,414060.0,48.2,48.29,48.18,48.27,414060.0
2017-08-17 13:20:00,48.27,48.28,48.19,48.24,315720.0,48.27,48.28,48.19,48.24,315720.0
2017-08-17 13:25:00,48.24,48.3,48.24,48.29,333040.0,48.24,48.3,48.24,48.29,333040.0
2017-08-17 13:30:00,48.27,48.33,48.23,48.33,359200.0,48.27,48.33,48.23,48.33,359200.0
2017-08-17 13:35:00,48.32,48.4,48.32,48.35,476040.0,48.32,48.4,48.32,48.35,476040.0
2017-08-17 13:40:00,48.35,48.38,48.32,48.33,273560.0,48.35,48.38,48.32,48.33,273560.0
2017-08-17 13:45:00,48.36,48.36,48.27,48.3,165580.0,48.36,48.36,48.27,48.3,165580.0
2017-08-17 13:50:00,48.27,48.3,48.24,48.29,270200.0,48.27,48.3,48.24,48.29,270200.0
2017-08-17 13:55:00,48.29,48.35,48.28,48.35,193360.0,48.29,48.35,48.28,48.35,193360.0
2017-08-17 14:00:00,48.35,48.38,48.27,48.27,167100.0,48.35,48.38,48.27,48.27,167100.0
2017-08-17 14:05:00,48.29,48.31,48.25,48.3,284740.0,48.29,48.31,48.25,48.3,284740.0
2017-08-17 14:10:00,48.32,48.35,48.3,48.32,174600.0,48.32,48.35,48.3,48.32,174600.0
2017-08-17 14:15:00,48.3,48.31,48.18,48.21,575640.0,48.3,48.31,48.18,48.21,575640.0
2017-08-17 14:20:00,48.2,48.26,48.16,48.24,456780.0,48.2,48.26,48.16,48.24,456780.0
2017-08-17 14:25:00,48.26,48.32,48.25,48.28,284460.0,48.26,48.32,48.25,48.28,284460.0
2017-08-17 14:30:00,48.28,48.29,48.23,48.28,229040.0,48.28,48.29,48.23,48.28,229040.0
2017-08-17 14:35:00,48.28,48.34,48.26,48.26,285840.0,48.28,48.34,48.26,48.26,285840.0
2017-08-17 14:40:00,48.27,48.28,48.21,48.21,227440.0,48.27,48.28,48.21,48.21,227440.0
2017-08-17 14:45:00,48.21,48.27,48.2,48.25,276980.0,48.21,48.27,48.2,48.25,276980.0
2017-08-17 14:50:00,48.26,48.29,48.21,48.25,335820.0,48.26,48.29,48.21,48.25,335820.0
2017-08-17 14:55:00,48.25,48.26,48.22,48.26,264720.0,48.25,48.26,48.22,48.26,264720.0
2017-08-17 15:00:00,48.26,48.26,48.19,48.2,608920.0,48.26,48.26,48.19,48.2,608920.0
2017-08-17 15:05:00,48.21,48.22,48.17,48.21,417940.0,48.21,48.22,48.17,48.21,417940.0
2017-08-17 15:10:00,48.21,48.21,48.15,48.16,349360.0,48.21,48.21,48.15,48.16,349360.0
2017-08-17 15:15:00,48.16,48.18,48.1,48.14,798840.0,48.16,48.18,48.1,48.14,798840.0
2017-08-17 15:20:00,48.14,48.16,48.09,48.11,444760.0,48.14,48.16,48.09,48.11,444760.0
2017-08-17 15:25:00,48.11,48.16,48.09,48.14,503180.0,48.11,48.16,48.09,48.14,503180.0
2017-08-17 15:30:00,48.14,48.19,48.09,48.19,723720.0,48.14,48.19,48.09,48.19,723720.0
2017-08-17 15:35:00,48.17,48.19,48.11,48.15,595840.0,48.17,48.19,48.11,48.15,595840.0
2017-08-17 15:40:00,48.14,48.16,48.07,48.11,1086920.0,48.14,48.16,48.07,48.11,1086920.0
2017-08-17 15:45:00,48.11,48.13,48.06,48.07,988180.0,48.11,48.13,48.06,48.07,988180.0
2017-08-17 15:50:00,48.06,48.13,48.05,48.12,1658340.0,48.06,48.13,48.05,48.12,1658340.0
2017-08-17 15:55:00,48.12,48.12,48.02,48.03,3055420.0,48.12,48.12,48.02,48.03,3055420.0
2017-08-18 09:30:00,48.07,48.11,47.9,47.92,5072740.0,48.07,48.11,47.9,47.92,5072740.0
2017-08-18 09:35:00,47.94,48.08,47.9,47.94,1452760.0,47.94,48.08,47.9,47.94,1452760.0
2017-08-18 09:40:00,47.94,48.02,47.85,47.88,1356180.0,47.94,48.02,47.85,47.88,1356180.0
2017-08-18 09:45:00,47.88,47.94,47.73,47.88,2098640.0,47.88,47.94,47.73,47.88,2098640.0
2017-08-18 09:50:00,47.88,47.94,47.75,47.82,984600.0,47.88,47.94,47.75,47.82,984600.0
2017-08-18 09:55:00,47.8,47.89,47.76,47.77,794740.0,47.8,47.89,47.76,47.77,794740.0
2017-08-18 10:00:00,47.8,47.89,47.75,47.86,1168000.0,47.8,47.89,47.75,47.86,1168000.0
2017-08-18 10:05:00,47.86,48.08,47.86,48.0,1355780.0,47.86,48.08,47.86,48.0,1355780.0
2017-08-18 10:10:00,48.01,48.01,47.85,47.96,780460.0,48.01,48.01,47.85,47.96,780460.0
2017-08-18 10:15:00,47.96,48.06,47.95,47.99,590500.0,47.96,48.06,47.95,47.99,590500.0
2017-08-18 10:20:00,47.99,48.17,47.97,48.16,1584660.0,47.99,48.17,47.97,48.16,1584660.0
2017-08-18 10:25:00,48.14,48.18,48.09,48.1,949300.0,48.14,48.18,48.09,48.1,949300.0
2017-08-18 10:30:00,48.08,48.1,47.99,48.03,887420.0,48.08,48.1,47.99,48.03,887420.0
2017-08-18 10:35:00,48.01,48.15,48.01,48.13,687440.0,48.01,48.15,48.01,48.13,687440.0
2017-08-18 10:40:00,48.13,48.16,48.08,48.11,564140.0,48.13,48.16,48.08,48.11,564140.0
2017-08-18 10:45:00,48.09,48.1,47.98,48.04,507340.0,48.09,48.1,47.98,48.04,507340.0
2017-08-18 10:50:00,48.04,48.1,48.04,48.07,220800.0,48.04,48.1,48.04,48.07,220800.0
2017-08-18 10:55:00,48.06,48.13,48.06,48.12,241040.0,48.06,48.13,48.06,48.12,241040.0
2017-08-18 11:00:00,48.12,48.14,48.01,48.05,308600.0,48.12,48.14,48.01,48.05,308600.0
2017-08-18 11:05:00,48.04,48.05,47.9,47.94,674300.0,48.04,48.05,47.9,47.94,674300.0
2017-08-18 11:10:00,47.94,48.0,47.88,47.91,680960.0,47.94,48.0,47.88,47.91,680960.0
2017-08-18 11:15:00,47.92,48.13,47.9,48.12,597980.0,47.92,48.13,47.9,48.12,597980.0
2017-08-18 11:20:00,48.12,48.14,48.07,48.1,449320.0,48.12,48.14,48.07,48.1,449320.0
2017-08-18 11:25:00,48.13,48.26,48.12,48.22,1169960.0,48.13,48.26,48.12,48.22,1169960.0
2017-08-18 11:30:00,48.24,48.25,48.18,48.24,431860.0,48.24,48.25,48.18,48.24,431860.0
2017-08-18 11:35:00,48.23,48.23,48.13,48.18,384060.0,48.23,48.23,48.13,48.18,384060.0
2017-08-18 11:40:00,48.18,48.21,48.08,48.14,345020.0,48.18,48.21,48.08,48.14,345020.0
2017-08-18 11:45:00,48.12,48.19,48.11,48.18,168800.0,48.12,48.19,48.11,48.18,168800.0
2017-08-18 11:50:00,48.18,48.27,48.18,48.25,626200.0,48.18,48.27,48.18,48.25,626200.0
2017-08-18 11:55:00,48.23,48.27,48.22,48.24,533020.0,48.23,48.27,48.22,48.24,533020.0
2017-08-18 12:00:00,48.26,48.26,48.17,48.18,411540.0,48.26,48.26,48.17,48.18,411540.0
2017-08-18 12:05:00,48.18,48.21,48.15,48.2,214220.0,48.18,48.21,48.15,48.2,214220.0
2017-08-18 12:10:00,48.19,48.23,48.17,48.19,233640.0,48.19,48.23,48.17,48.19,233640.0
2017-08-18 12:15:00,48.2,48.22,48.17,48.2,286780.0,48.2,48.22,48.17,48.2,286780.0
2017-08-18 12:20:00,48.19,48.19,48.12,48.14,239200.0,48.19,48.19,48.12,48.14,239200.0
2017-08-18 12:25:00,48.14,48.22,48.11,48.22,266540.0,48.14,48.22,48.11,48.22,266540.0
2017-08-18 12:30:00,48.21,48.23,48.19,48.21,208880.0,48.21,48.23,48.19,48.21,208880.0
2017-08-18 12:35:00,48.21,48.21,48.17,48.21,147220.0,48.21,48.21,48.17,48.21,147220.0
2017-08-18 12:40:00,48.2,48.24,48.18,48.2,335740.0,48.2,48.24,48.18,48.2,335740.0
2017-08-18 12:45:00,48.2,48.25,48.18,48.25,443640.0,48.2,48.25,48.18,48.25,443640.0
2017-08-18 12:50:00,48.23,48.26,48.21,48.25,198360.0,48.23,48.26,48.21,48.25,198360.0
2017-08-18 12:55:00,48.25,48.26,48.21,48.21,312300.0,48.25,48.26,48.21,48.21,312300.0
2017-08-18 13:00:00,48.21,48.24,48.13,48.14,672060.0,48.21,48.24,48.13,48.14,672060.0
2017-08-18 13:05:00,48.14,48.16,48.09,48.1,319920.0,48.14,48.16,48.09,48.1,319920.0
2017-08-18 13:10:00,48.1,48.11,47.98,47.99,848040.0,48.1,48.11,47.98,47.99,848040.0
2017-08-18 13:15:00,48.0,48.08,47.95,48.06,515880.0,48.0,48.08,47.95,48.06,515880.0
2017-08-18 13:20:00,48.07,48.1,48.06,48.08,277680.0,48.07,48.1,48.06,48.08,277680.0
2017-08-18 13:25:00,48.08,48.14,48.08,48.11,255560.0,48.08,48.14,48.08,48.11,255560.0
2017-08-18 13:30:00,48.11,48.12,48.08,48.08,146560.0,48.11,48.12,48.08,48.08,146560.0
2017-08-18 13:35:00,48.08,48.08,47.97,47.97,325920.0,48.08,48.08,47.97,47.97,325920.0
2017-08-18 13:40:00,47.99,48.0,47.97,47.98,315700.0,47.99,48.0,47.97,47.98,315700.0
2017-08-18 13:45:00,47.96,48.02,47.96,48.0,150860.0,47.96,48.02,47.96,48.0,150860.0
2017-08-18 13:50:00,48.01,48.02,47.98,47.99,113480.0,48.01,48.02,47.98,47.99,113480.0
2017-08-18 13:55:00,47.99,48.02,47.93,47.95,355400.0,47.99,48.02,47.93,47.95,355400.0
2017-08-18 14:00:00,47.95,48.02,47.95,48.0,145480.0,47.95,48.02,47.95,48.0,145480.0
2017-08-18 14:05:00,48.02,48.03,47.99,48.01,174960.0,48.02,48.03,47.99,48.01,174960.0
2017-08-18 14:10:00,48.03,48.07,48.02,48.05,265040.0,48.03,48.07,48.02,48.05,265040.0
2017-08-18 14:15:00,48.05,48.05,48.01,48.02,77380.0,48.05,48.05,48.01,48.02,77380.0
2017-08-18 14:20:00,48.01,48.03,47.99,48.01,191940.0,48.01,48.03,47.99,48.01,191940.0
2017-08-18 14:25:00,48.02,48.08,48.01,48.07,90420.0,48.02,48.08,48.01,48.07,90420.0
2017-08-18 14:30:00,48.05,48.06,48.02,48.02,108980.0,48.05,48.06,48.02,48.02,108980.0
2017-08-18 14:35:00,48.04,48.06,48.01,48.03,86000.0,48.04,48.06,48.01,48.03,86000.0
2017-08-18 14:40:00,48.03,48.06,48.02,48.05,127620.0,48.03,48.06,48.02,48.05,127620.0
2017-08-18 14:45:00,48.04,48.05,48.01,48.04,223140.0,48.04,48.05,48.01,48.04,223140.0
2017-08-18 14:50:00,48.04,48.05,47.99,48.02,149480.0,48.04,48.05,47.99,48.02,149480.0
2017-08-18 14:55:00,47.99,48.03,47.99,47.99,229320.0,47.99,48.03,47.99,47.99,229320.0
2017-08-18 15:00:00,48.0,48.03,47.99,48.02,302580.0,48.0,48.03,47.99,48.02,302580.0
2017-08-18 15:05:00,48.02,48.06,48.02,48.03,253060.0,48.02,48.06,48.02,48.03,253060.0
2017-08-18 15:10:00,48.04,48.04,47.99,48.0,77780.0,48.04,48.04,47.99,48.0,77780.0
2017-08-18 15:15:00,48.0,48.01,47.97,47.99,172580.0,48.0,48.01,47.97,47.99,172580.0
2017-08-18 15:20:00,47.98,47.99,47.94,47.98,383820.0,47.98,47.99,47.94,47.98,383820.0
2017-08-18 15:25:00,47.98,48.0,47.97,47.98,179480.0,47.98,48.0,47.97,47.98,179480.0
2017-08-18 15:30:00,47.99,47.99,47.97,47.98,180740.0,47.99,47.99,47.97,47.98,180740.0
2017-08-18 15:35:00,47.98,48.02,47.97,48.01,342040.0,47.98,48.02,47.97,48.01,342040.0
2017-08-18 15:40:00,48.01,48.02,47.99,47.99,483000.0,48.01,48.02,47.99,47.99,483000.0
2017-08-18 15:45:00,48.0,48.03,47.98,47.98,307980.0,48.0,48.03,47.98,47.98,307980.0
2017-08-18 15:50:00,47.98,48.0,47.95,47.97,1004320.0,47.98,48.0,47.95,47.97,1004320.0
2017-08-18 15:55:00,47.98,47.98,47.92,47.93,1723980.0,47.98,47.98,47.92,47.93,1723980.0
2017-08-21 09:30:00,47.88,47.92,47.75,47.78,1497300.0,47.88,47.92,47.75,47.78,1497300.0
2017-08-21 09:35:00,47.79,47.88,47.7,47.88,1001560.0,47.79,47.88,47.7,47.88,1001560.0
2017-08-21 09:40:00,47.88,48.06,47.87,47.92,1046600.0,47.88,48.06,47.87,47.92,1046600.0
2017-08-21 09:45:00,47.92,48.01,47.84,47.98,683380.0,47.92,48.01,47.84,47.98,683380.0
2017-08-21 09:50:00,47.96,47.99,47.89,47.91,410680.0,47.96,47.99,47.89,47.91,410680.0
2017-08-21 09:55:00,47.92,47.92,47.73,47.8,827500.0,47.92,47.92,47.73,47.8,827500.0
2017-08-21 10:00:00,47.81,47.81,47.58,47.65,1010660.0,47.81,47.81,47.58,47.65,1010660.0
2017-08-21 10:05:00,47.65,47.68,47.6,47.67,649080.0,47.65,47.68,47.6,47.67,649080.0
2017-08-21 10:10:00,47.66,47.67,47.4,47.44,2381060.0,47.66,47.67,47.4,47.44,2381060.0
2017-08-21 10:15:00,47.44,47.48,47.33,47.4,1228980.0,47.44,47.48,47.33,47.4,1228980.0
2017-08-21 10:20:00,47.4,47.41,47.28,47.28,1219700.0,47.4,47.41,47.28,47.28,1219700.0
2017-08-21 10:25:00,47.29,47.43,47.27,47.34,908080.0,47.29,47.43,47.27,47.34,908080.0
2017-08-21 10:30:00,47.33,47.48,47.31,47.44,994060.0,47.33,47.48,47.31,47.44,994060.0
2017-08-21 10:35:00,47.43,47.44,47.34,47.34,512920.0,47.43,47.44,47.34,47.34,512920.0
2017-08-21 10:40:00,47.36,47.53,47.35,47.44,1152020.0,47.36,47.53,47.35,47.44,1152020.0
2017-08-21 10:45:00,47.43,47.53,47.41,47.45,537500.0,47.43,47.53,47.41,47.45,537500.0
2017-08-21 10:50:00,47.46,47.57,47.46,47.5,336480.0,47.46,47.57,47.46,47.5,336480.0
2017-08-21 10:55:00,47.5,47.52,47.38,47.43,379880.0,47.5,47.52,47.38,47.43,379880.0
2017-08-21 11:00:00,47.45,47.45,47.36,47.39,187380.0,47.45,47.45,47.36,47.39,187380.0
2017-08-21 11:05:00,47.38,47.45,47.35,47.45,246500.0,47.38,47.45,47.35,47.45,246500.0
2017-08-21 11:10:00,47.45,47.55,47.45,47.52,499560.0,47.45,47.55,47.45,47.52,499560.0
2017-08-21 11:15:00,47.5,47.55,47.48,47.53,399560.0,47.5,47.55,47.48,47.53,399560.0
2017-08-21 11:20:00,47.53,47.56,47.5,47.5,426480.0,47.53,47.56,47.5,47.5,426480.0
2017-08-21 11:25:00,47.49,47.53,47.47,47.48,446280.0,47.49,47.53,47.47,47.48,446280.0
2017-08-21 11:30:00,47.49,47.59,47.45,47.58,736740.0,47.49,47.59,47.45,47.58,736740.0
2017-08-21 11:35:00,47.58,47.63,47.56,47.62,473820.0,47.58,47.63,47.56,47.62,473820.0
2017-08-21 11:40:00,47.63,47.74,47.61,47.66,925340.0,47.63,47.74,47.61,47.66,925340.0
2017-08-21 11:45:00,47.65,47.71,47.64,47.68,288880.0,47.65,47.71,47.64,47.68,288880.0
2017-08-21 11:50:00,47.69,47.69,47.63,47.65,198220.0,47.69,47.69,47.63,47.65,198220.0
2017-08-21 11:55:00,47.65,47.66,47.58,47.61,358420.0,47.65,47.66,47.58,47.61,358420.0
2017-08-21 12:00:00,47.61,47.65,47.6,47.63,97100.0,47.61,47.65,47.6,47.63,97100.0
2017-08-21 12:05:00,47.62,47.64,47.58,47.61,198420.0,47.62,47.64,47.58,47.61,198420.0
2017-08-21 12:10:00,47.61,47.65,47.6,47.64,108760.0,47.61,47.65,47.6,47.64,108760.0
2017-08-21 12:15:00,47.62,47.65,47.6,47.61,129260.0,47.62,47.65,47.6,47.61,129260.0
2017-08-21 12:20:00,47.6,47.69,47.6,47.68,325640.0,47.6,47.69,47.6,47.68,325640.0
2017-08-21 12:25:00,47.7,47.71,47.65,47.7,290180.0,47.7,47.71,47.65,47.7,290180.0
2017-08-21 12:30:00,47.68,47.68,47.63,47.64,106820.0,47.68,47.68,47.63,47.64,106820.0
2017-08-21 12:35:00,47.63,47.63,47.6,47.62,85080.0,47.63,47.63,47.6,47.62,85080.0
2017-08-21 12:40:00,47.61,47.64,47.59,47.63,286940.0,47.61,47.64,47.59,47.63,286940.0
2017-08-21 12:45:00,47.63,47.63,47.54,47.56,404460.0,47.63,47.63,47.54,47.56,404460.0
2017-08-21 12:50:00,47.58,47.62,47.56,47.58,177500.0,47.58,47.62,47.56,47.58,177500.0
2017-08-21 12:55:00,47.59,47.63,47.57,47.62,186860.0,47.59,47.63,47.57,47.62,186860.0
2017-08-21 13:00:00,47.62,47.63,47.57,47.6,148720.0,47.62,47.63,47.57,47.6,148720.0
2017-08-21 13:05:00,47.61,47.63,47.57,47.59,97040.0,47.61,47.63,47.57,47.59,97040.0
2017-08-21 13:10:00,47.59,47.6,47.57,47.58,162560.0,47.59,47.6,47.57,47.58,162560.0
2017-08-21 13:15:00,47.58,47.58,47.53,47.57,152840.0,47.58,47.58,47.53,47.57,152840.0
2017-08-21 13:20:00,47.57,47.6,47.56,47.6,161700.0,47.57,47.6,47.56,47.6,161700.0
2017-08-21 13:25:00,47.61,47.61,47.57,47.57,157860.0,47.61,47.61,47.57,47.57,157860.0
2017-08-21 13:30:00,47.58,47.61,47.57,47.58,81600.0,47.58,47.61,47.57,47.58,81600.0
2017-08-21 13:35:00,47.58,47.6,47.52,47.59,196100.0,47.58,47.6,47.52,47.59,196100.0
2017-08-21 13:40:00,47.6,47.61,47.59,47.59,377680.0,47.6,47.61,47.59,47.59,377680.0
2017-08-21 13:45:00,47.59,47.63,47.58,47.61,376480.0,47.59,47.63,47.58,47.61,376480.0
2017-08-21 13:50:00,47.59,47.62,47.54,47.57,225040.0,47.59,47.62,47.54,47.57,225040.0
2017-08-21 13:55:00,47.56,47.58,47.53,47.53,434800.0,47.56,47.58,47.53,47.53,434800.0
2017-08-21 14:00:00,47.55,47.57,47.53,47.54,122620.0,47.55,47.57,47.53,47.54,122620.0
2017-08-21 14:05:00,47.55,47.55,47.48,47.51,395560.0,47.55,47.55,47.48,47.51,395560.0
2017-08-21 14:10:00,47.51,47.55,47.48,47.53,138100.0,47.51,47.55,47.48,47.53,138100.0
2017-08-21 14:15:00,47.54,47.55,47.5,47.51,154600.0,47.54,47.55,47.5,47.51,154600.0
2017-08-21 14:20:00,47.55,47.57,47.53,47.57,209760.0,47.55,47.57,47.53,47.57,209760.0
2017-08-21 14:25:00,47.56,47.57,47.54,47.56,190460.0,47.56,47.57,47.54,47.56,190460.0
2017-08-21 14:30:00,47.55,47.59,47.51,47.54,354940.0,47.55,47.59,47.51,47.54,354940.0
2017-08-21 14:35:00,47.52,47.55,47.5,47.5,249220.0,47.52,47.55,47.5,47.5,249220.0
2017-08-21 14:40:00,47.5,47.5,47.45,47.48,393960.0,47.5,47.5,47.45,47.48,393960.0
2017-08-21 14:45:00,47.47,47.48,47.43,47.46,246920.0,47.47,47.48,47.43,47.46,246920.0
2017-08-21 14:50:00,47.45,47.51,47.44,47.44,357580.0,47.45,47.51,47.44,47.44,357580.0
2017-08-21 14:55:00,47.45,47.48,47.44,47.45,193100.0,47.45,47.48,47.44,47.45,193100.0
2017-08-21 15:00:00,47.45,47.48,47.43,47.47,251920.0,47.45,47.48,47.43,47.47,251920.0
2017-08-21 15:05:00,47.47,47.5,47.46,47.48,373140.0,47.47,47.5,47.46,47.48,373140.0
2017-08-21 15:10:00,47.48,47.48,47.39,47.41,739280.0,47.48,47.48,47.39,47.41,739280.0
2017-08-21 15:15:00,47.42,47.46,47.4,47.46,590940.0,47.42,47.46,47.4,47.46,590940.0
2017-08-21 15:20:00,47.45,47.54,47.44,47.52,621060.0,47.45,47.54,47.44,47.52,621060.0
2017-08-21 15:25:00,47.53,47.57,47.5,47.57,375580.0,47.53,47.57,47.5,47.57,375580.0
2017-08-21 15:30:00,47.57,47.6,47.54,47.55,793080.0,47.57,47.6,47.54,47.55,793080.0
2017-08-21 15:35:00,47.55,47.57,47.53,47.56,256280.0,47.55,47.57,47.53,47.56,256280.0
2017-08-21 15:40:00,47.57,47.6,47.53,47.59,434420.0,47.57,47.6,47.53,47.59,434420.0
2017-08-21 15:45:00,47.58,47.61,47.58,47.61,380440.0,47.58,47.61,47.58,47.61,380440.0
2017-08-21 15:50:00,47.61,47.7,47.61,47.7,1219360.0,47.61,47.7,47.61,47.7,1219360.0
2017-08-21 15:55:00,47.7,47.7,47.63,47.64,1253020.0,47.7,47.7,47.63,47.64,1253020.0
2017-08-22 09:30:00,47.81,47.95,47.78,47.9,2081000.0,47.81,47.95,47.78,47.9,2081000.0
2017-08-22 09:35:00,47.92,48.08,47.91,48.05,1435580.0,47.92,48.08,47.91,48.05,1435580.0
2017-08-22 09:40:00,48.04,48.04,47.96,47.99,1108680.0,48.04,48.04,47.96,47.99,1108680.0
2017-08-22 09:45:00,48.0,48.16,48.0,48.13,1382760.0,48.0,48.16,48.0,48.13,1382760.0
2017-08-22 09:50:00,48.14,48.17,48.08,48.1,759700.0,48.14,48.17,48.08,48.1,759700.0
2017-08-22 09:55:00,48.1,48.11,48.06,48.1,719740.0,48.1,48.11,48.06,48.1,719740.0
2017-08-22 10:00:00,48.1,48.17,48.1,48.15,563580.0,48.1,48.17,48.1,48.15,563580.0
2017-08-22 10:05:00,48.13,48.17,48.1,48.15,650980.0,48.13,48.17,48.1,48.15,650980.0
2017-08-22 10:10:00,48.16,48.19,48.14,48.17,795260.0,48.16,48.19,48.14,48.17,795260.0
2017-08-22 10:15:00,48.17,48.22,48.15,48.21,888660.0,48.17,48.22,48.15,48.21,888660.0
2017-08-22 10:20:00,48.21,48.27,48.2,48.26,827640.0,48.21,48.27,48.2,48.26,827640.0
2017-08-22 10:25:00,48.26,48.28,48.23,48.25,390240.0,48.26,48.28,48.23,48.25,390240.0
2017-08-22 10:30:00,48.25,48.26,48.23,48.24,343520.0,48.25,48.26,48.23,48.24,343520.0
2017-08-22 10:35:00,48.24,48.29,48.23,48.25,417160.0,48.24,48.29,48.23,48.25,417160.0
2017-08-22 10:40:00,48.25,48.25,48.15,48.15,700340.0,48.25,48.25,48.15,48.15,700340.0
2017-08-22 10:45:00,48.15,48.21,48.15,48.17,366480.0,48.15,48.21,48.15,48.17,366480.0
2017-08-22 10:50:00,48.18,48.24,48.18,48.23,287360.0,48.18,48.24,48.18,48.23,287360.0
2017-08-22 10:55:00,48.24,48.24,48.22,48.22,228960.0,48.24,48.24,48.22,48.22,228960.0
2017-08-22 11:00:00,48.23,48.24,48.19,48.2,242460.0,48.23,48.24,48.19,48.2,242460.0
2017-08-22 11:05:00,48.21,48.25,48.2,48.23,291700.0,48.21,48.25,48.2,48.23,291700.0
2017-08-22 11:10:00,48.23,48.24,48.2,48.22,185760.0,48.23,48.24,48.2,48.22,185760.0
2017-08-22 11:15:00,48.23,48.23,48.18,48.19,371020.0,48.23,48.23,48.18,48.19,371020.0
2017-08-22 11:20:00,48.2,48.24,48.19,48.23,355780.0,48.2,48.24,48.19,48.23,355780.0
2017-08-22 11:25:00,48.23,48.26,48.22,48.23,535880.0,48.23,48.26,48.22,48.23,535880.0
2017-08-22 11:30:00,48.23,48.26,48.22,48.23,186700.0,48.23,48.26,48.22,48.23,186700.0
2017-08-22 11:35:00,48.24,48.28,48.22,48.26,601100.0,48.24,48.28,48.22,48.26,601100.0
2017-08-22 11:40:00,48.27,48.3,48.25,48.26,373960.0,48.27,48.3,48.25,48.26,373960.0
2017-08-22 11:45:00,48.26,48.29,48.26,48.28,277420.0,48.26,48.29,48.26,48.28,277420.0
2017-08-22 11:50:00,48.28,48.29,48.27,48.28,300140.0,48.28,48.29,48.27,48.28,300140.0
2017-08-22 11:55:00,48.29,48.33,48.29,48.32,659760.0,48.29,48.33,48.29,48.32,659760.0
2017-08-22 12:00:00,48.32,48.38,48.32,48.34,765680.0,48.32,48.38,48.32,48.34,765680.0
2017-08-22 12:05:00,48.34,48.38,48.34,48.35,303980.0,48.34,48.38,48.34,48.35,303980.0
2017-08-22 12:10:00,48.36,48.4,48.36,48.38,236560.0,48.36,48.4,48.36,48.38,236560.0
2017-08-22 12:15:00,48.38,48.39,48.37,48.38,117780.0,48.38,48.39,48.37,48.38,117780.0
2017-08-22 12:20:00,48.38,48.38,48.3,48.32,256440.0,48.38,48.38,48.3,48.32,256440.0
2017-08-22 12:25:00,48.32,48.33,48.29,48.3,237900.0,48.32,48.33,48.29,48.3,237900.0
2017-08-22 12:30:00,48.3,48.33,48.3,48.32,182300.0,48.3,48.33,48.3,48.32,182300.0
2017-08-22 12:35:00,48.31,48.33,48.3,48.32,154280.0,48.31,48.33,48.3,48.32,154280.0
2017-08-22 12:40:00,48.32,48.36,48.32,48.33,268160.0,48.32,48.36,48.32,48.33,268160.0
2017-08-22 12:45:00,48.31,48.31,48.28,48.3,255900.0,48.31,48.31,48.28,48.3,255900.0
2017-08-22 12:50:00,48.3,48.3,48.28,48.29,193560.0,48.3,48.3,48.28,48.29,193560.0
2017-08-22 12:55:00,48.29,48.32,48.29,48.32,237940.0,48.29,48.32,48.29,48.32,237940.0
2017-08-22 13:00:00,48.32,48.34,48.31,48.33,331440.0,48.32,48.34,48.31,48.33,331440.0
2017-08-22 13:05:00,48.33,48.34,48.31,48.32,274360.0,48.33,48.34,48.31,48.32,274360.0
2017-08-22 13:10:00,48.32,48.33,48.31,48.33,83100.0,48.32,48.33,48.31,48.33,83100.0
2017-08-22 13:15:00,48.32,48.32,48.27,48.28,235120.0,48.32,48.32,48.27,48.28,235120.0
2017-08-22 13:20:00,48.27,48.28,48.24,48.27,197900.0,48.27,48.28,48.24,48.27,197900.0
2017-08-22 13:25:00,48.26,48.29,48.26,48.27,179020.0,48.26,48.29,48.26,48.27,179020.0
2017-08-22 13:30:00,48.27,48.31,48.26,48.31,289800.0,48.27,48.31,48.26,48.31,289800.0
2017-08-22 13:35:00,48.31,48.34,48.29,48.31,139900.0,48.31,48.34,48.29,48.31,139900.0
2017-08-22 13:40:00,48.32,48.32,48.27,48.29,385580.0,48.32,48.32,48.27,48.29,385580.0
2017-08-22 13:45:00,48.28,48.32,48.27,48.31,314980.0,48.28,48.32,48.27,48.31,314980.0
2017-08-22 13:50:00,48.3,48.32,48.25,48.26,302780.0,48.3,48.32,48.25,48.26,302780.0
2017-08-22 13:55:00,48.26,48.26,48.2,48.23,416900.0,48.26,48.26,48.2,48.23,416900.0
2017-08-22 14:00:00,48.23,48.24,48.21,48.21,121940.0,48.23,48.24,48.21,48.21,121940.0
2017-08-22 14:05:00,48.22,48.25,48.22,48.24,259800.0,48.22,48.25,48.22,48.24,259800.0
2017-08-22 14:10:00,48.24,48.27,48.23,48.27,274860.0,48.24,48.27,48.23,48.27,274860.0
2017-08-22 14:15:00,48.28,48.3,48.26,48.29,190100.0,48.28,48.3,48.26,48.29,190100.0
2017-08-22 14:20:00,48.29,48.33,48.29,48.31,498720.0,48.29,48.33,48.29,48.31,498720.0
2017-08-22 14:25:00,48.31,48.34,48.29,48.3,192680.0,48.31,48.34,48.29,48.3,192680.0
2017-08-22 14:30:00,48.31,48.36,48.31,48.35,289480.0,48.31,48.36,48.31,48.35,289480.0
2017-08-22 14:35:00,48.34,48.36,48.33,48.34,167140.0,48.34,48.36,48.33,48.34,167140.0
2017-08-22 14:40:00,48.36,48.36,48.31,48.34,166720.0,48.36,48.36,48.31,48.34,166720.0
2017-08-22 14:45:00,48.35,48.36,48.28,48.29,751260.0,48.35,48.36,48.28,48.29,751260.0
2017-08-22 14:50:00,48.29,48.3,48.25,48.3,274960.0,48.29,48.3,48.25,48.3,274960.0
2017-08-22 14:55:00,48.3,48.3,48.25,48.29,412940.0,48.3,48.3,48.25,48.29,412940.0
2017-08-22 15:00:00,48.28,48.29,48.26,48.27,731180.0,48.28,48.29,48.26,48.27,731180.0
2017-08-22 15:05:00,48.27,48.28,48.24,48.27,424560.0,48.27,48.28,48.24,48.27,424560.0
2017-08-22 15:10:00,48.27,48.29,48.26,48.28,219420.0,48.27,48.29,48.26,48.28,219420.0
2017-08-22 15:15:00,48.27,48.29,48.26,48.27,345480.0,48.27,48.29,48.26,48.27,345480.0
2017-08-22 15:20:00,48.27,48.28,48.23,48.23,487240.0,48.27,48.28,48.23,48.23,487240.0
2017-08-22 15:25:00,48.23,48.25,48.22,48.22,264540.0,48.23,48.25,48.22,48.22,264540.0
2017-08-22 15:30:00,48.22,48.28,48.22,48.26,365960.0,48.22,48.28,48.22,48.26,365960.0
2017-08-22 15:35:00,48.27,48.32,48.27,48.31,533440.0,48.27,48.32,48.27,48.31,533440.0
2017-08-22 15:40:00,48.3,48.34,48.28,48.3,919140.0,48.3,48.34,48.28,48.3,919140.0
2017-08-22 15:45:00,48.31,48.35,48.29,48.34,385940.0,48.31,48.35,48.29,48.34,385940.0
2017-08-22 15:50:00,48.35,48.39,48.34,48.37,833480.0,48.35,48.39,48.34,48.37,833480.0
2017-08-22 15:55:00,48.37,48.39,48.33,48.34,1386060.0,48.37,48.39,48.33,48.34,1386060.0
2017-08-23 09:30:00,47.97,48.07,47.89,47.98,2028820.0,47.97,48.07,47.89,47.98,2028820.0
2017-08-23 09:35:00,47.97,48.07,47.95,48.04,668940.0,47.97,48.07,47.95,48.04,668940.0
2017-08-23 09:40:00,48.05,48.09,47.92,47.96,982640.0,48.05,48.09,47.92,47.96,982640.0
2017-08-23 09:45:00,47.96,48.0,47.93,47.98,558860.0,47.96,48.0,47.93,47.98,558860.0
2017-08-23 09:50:00,47.98,47.99,47.87,47.92,1101220.0,47.98,47.99,47.87,47.92,1101220.0
2017-08-23 09:55:00,47.92,47.98,47.9,47.91,822160.0,47.92,47.98,47.9,47.91,822160.0
2017-08-23 10:00:00,47.9,47.92,47.83,47.86,1117820.0,47.9,47.92,47.83,47.86,1117820.0
2017-08-23 10:05:00,47.86,47.88,47.71,47.73,1377080.0,47.86,47.88,47.71,47.73,1377080.0
2017-08-23 10:10:00,47.74,47.83,47.74,47.81,616420.0,47.74,47.83,47.74,47.81,616420.0
2017-08-23 10:15:00,47.81,47.86,47.8,47.82,1234980.0,47.81,47.86,47.8,47.82,1234980.0
2017-08-23 10:20:00,47.83,47.85,47.8,47.84,683140.0,47.83,47.85,47.8,47.84,683140.0
2017-08-23 10:25:00,47.84,47.88,47.82,47.87,571700.0,47.84,47.88,47.82,47.87,571700.0
2017-08-23 10:30:00,47.86,47.88,47.81,47.83,325140.0,47.86,47.88,47.81,47.83,325140.0
2017-08-23 10:35:00,47.84,47.84,47.75,47.82,617740.0,47.84,47.84,47.75,47.82,617740.0
2017-08-23 10:40:00,47.81,47.88,47.81,47.88,320380.0,47.81,47.88,47.81,47.88,320380.0
2017-08-23 10:45:00,47.85,47.93,47.85,47.89,537260.0,47.85,47.93,47.85,47.89,537260.0
2017-08-23 10:50:00,47.89,47.89,47.8,47.89,571360.0,47.89,47.89,47.8,47.89,571360.0
2017-08-23 10:55:00,47.89,47.91,47.81,47.83,286300.0,47.89,47.91,47.81,47.83,286300.0
2017-08-23 11:00:00,47.84,47.85,47.78,47.85,382900.0,47.84,47.85,47.78,47.85,382900.0
2017-08-23 11:05:00,47.85,47.89,47.83,47.86,295560.0,47.85,47.89,47.83,47.86,295560.0
2017-08-23 11:10:00,47.87,47.89,47.82,47.84,289420.0,47.87,47.89,47.82,47.84,289420.0
2017-08-23 11:15:00,47.83,47.88,47.82,47.88,177460.0,47.83,47.88,47.82,47.88,177460.0
2017-08-23 11:20:00,47.88,47.97,47.87,47.94,919620.0,47.88,47.97,47.87,47.94,919620.0
2017-08-23 11:25:00,47.95,48.0,47.93,47.99,419240.0,47.95,48.0,47.93,47.99,419240.0
2017-08-23 11:30:00,47.99,48.04,47.98,48.0,835700.0,47.99,48.04,47.98,48.0,835700.0
2017-08-23 11:35:00,48.01,48.05,47.99,48.05,280420.0,48.01,48.05,47.99,48.05,280420.0
2017-08-23 11:40:00,48.04,48.1,48.03,48.03,633100.0,48.04,48.1,48.03,48.03,633100.0
2017-08-23 11:45:00,48.04,48.08,48.0,48.07,157000.0,48.04,48.08,48.0,48.07,157000.0
2017-08-23 11:50:00,48.07,48.08,48.02,48.06,140820.0,48.07,48.08,48.02,48.06,140820.0
2017-08-23 11:55:00,48.06,48.07,48.0,48.0,115440.0,48.06,48.07,48.0,48.0,115440.0
2017-08-23 12:00:00,48.0,48.02,47.95,47.97,157460.0,48.0,48.02,47.95,47.97,157460.0
2017-08-23 12:05:00,47.97,48.02,47.95,48.0,165360.0,47.97,48.02,47.95,48.0,165360.0
2017-08-23 12:10:00,47.99,48.02,47.96,48.01,160440.0,47.99,48.02,47.96,48.01,160440.0
2017-08-23 12:15:00,48.0,48.01,47.97,47.98,62800.0,48.0,48.01,47.97,47.98,62800.0
2017-08-23 12:20:00,47.97,47.98,47.91,47.93,356600.0,47.97,47.98,47.91,47.93,356600.0
2017-08-23 12:25:00,47.91,47.92,47.85,47.85,450720.0,47.91,47.92,47.85,47.85,450720.0
2017-08-23 12:30:00,47.87,47.89,47.85,47.88,155260.0,47.87,47.89,47.85,47.88,155260.0
2017-08-23 12:35:00,47.89,47.89,47.86,47.88,80780.0,47.89,47.89,47.86,47.88,80780.0
2017-08-23 12:40:00,47.88,47.9,47.85,47.87,183740.0,47.88,47.9,47.85,47.87,183740.0
2017-08-23 12:45:00,47.87,47.88,47.83,47.85,177860.0,47.87,47.88,47.83,47.85,177860.0
2017-08-23 12:50:00,47.86,47.87,47.84,47.86,160020.0,47.86,47.87,47.84,47.86,160020.0
2017-08-23 12:55:00,47.85,47.9,47.85,47.89,142040.0,47.85,47.9,47.85,47.89,142040.0
2017-08-23 13:00:00,47.89,47.91,47.85,47.85,190440.0,47.89,47.91,47.85,47.85,190440.0
2017-08-23 13:05:00,47.85,47.86,47.84,47.85,162780.0,47.85,47.86,47.84,47.85,162780.0
2017-08-23 13:10:00,47.86,47.86,47.85,47.86,106180.0,47.86,47.86,47.85,47.86,106180.0
2017-08-23 13:15:00,47.86,47.86,47.8,47.83,392400.0,47.86,47.86,47.8,47.83,392400.0
2017-08-23 13:20:00,47.84,47.84,47.81,47.83,93000.0,47.84,47.84,47.81,47.83,93000.0
2017-08-23 13:25:00,47.82,47.84,47.82,47.83,108560.0,47.82,47.84,47.82,47.83,108560.0
2017-08-23 13:30:00,47.83,47.86,47.83,47.84,212900.0,47.83,47.86,47.83,47.84,212900.0
2017-08-23 13:35:00,47.84,47.86,47.84,47.85,167560.0,47.84,47.86,47.84,47.85,167560.0
2017-08-23 13:40:00,47.84,47.84,47.79,47.83,285900.0,47.84,47.84,47.79,47.83,285900.0
2017-08-23 13:45:00,47.82,47.83,47.76,47.76,275640.0,47.82,47.83,47.76,47.76,275640.0
2017-08-23 13:50:00,47.75,47.77,47.74,47.76,519020.0,47.75,47.77,47.74,47.76,519020.0
2017-08-23 13:55:00,47.76,47.82,47.75,47.8,200460.0,47.76,47.82,47.75,47.8,200460.0
2017-08-23 14:00:00,47.81,47.82,47.77,47.79,203920.0,47.81,47.82,47.77,47.79,203920.0
2017-08-23 14:05:00,47.79,47.79,47.75,47.76,189500.0,47.79,47.79,47.75,47.76,189500.0
2017-08-23 14:10:00,47.76,47.9,47.75,47.89,466080.0,47.76,47.9,47.75,47.89,466080.0
2017-08-23 14:15:00,47.89,47.9,47.85,47.89,206640.0,47.89,47.9,47.85,47.89,206640.0
2017-08-23 14:20:00,47.89,47.89,47.86,47.88,201860.0,47.89,47.89,47.86,47.88,201860.0
2017-08-23 14:25:00,47.88,47.9,47.85,47.86,135000.0,47.88,47.9,47.85,47.86,135000.0
2017-08-23 14:30:00,47.87,47.91,47.86,47.89,220560.0,47.87,47.91,47.86,47.89,220560.0
2017-08-23 14:35:00,47.9,47.91,47.88,47.89,168800.0,47.9,47.91,47.88,47.89,168800.0
2017-08-23 14:40:00,47.89,47.92,47.89,47.91,176100.0,47.89,47.92,47.89,47.91,176100.0
2017-08-23 14:45:00,47.91,47.91,47.88,47.89,205760.0,47.91,47.91,47.88,47.89,205760.0
2017-08-23 14:50:00,47.89,47.94,47.88,47.92,215260.0,47.89,47.94,47.88,47.92,215260.0
2017-08-23 14:55:00,47.93,47.94,47.91,47.91,163040.0,47.93,47.94,47.91,47.91,163040.0
2017-08-23 15:00:00,47.91,47.92,47.88,47.88,205280.0,47.91,47.92,47.88,47.88,205280.0
2017-08-23 15:05:00,47.89,47.9,47.88,47.88,111400.0,47.89,47.9,47.88,47.88,111400.0
2017-08-23 15:10:00,47.88,47.9,47.87,47.87,185840.0,47.88,47.9,47.87,47.87,185840.0
2017-08-23 15:15:00,47.88,47.92,47.87,47.92,211960.0,47.88,47.92,47.87,47.92,211960.0
2017-08-23 15:20:00,47.92,47.96,47.91,47.95,396780.0,47.92,47.96,47.91,47.95,396780.0
2017-08-23 15:25:00,47.95,47.98,47.93,47.93,345340.0,47.95,47.98,47.93,47.93,345340.0
2017-08-23 15:30:00,47.94,47.94,47.93,47.93,196060.0,47.94,47.94,47.93,47.93,196060.0
2017-08-23 15:35:00,47.93,47.96,47.92,47.96,294420.0,47.93,47.96,47.92,47.96,294420.0
2017-08-23 15:40:00,47.95,47.97,47.92,47.92,246120.0,47.95,47.97,47.92,47.92,246120.0
2017-08-23 15:45:00,47.93,47.93,47.88,47.92,485320.0,47.93,47.93,47.88,47.92,485320.0
2017-08-23 15:50:00,47.92,47.93,47.88,47.9,948060.0,47.92,47.93,47.88,47.9,948060.0
2017-08-23 15:55:00,47.89,47.93,47.88,47.88,1370780.0,47.89,47.93,47.88,47.88,1370780.0
2017-08-24 09:30:00,47.87,47.95,47.71,47.75,2563080.0,47.87,47.95,47.71,47.75,2563080.0
2017-08-24 09:35:00,47.73,47.87,47.59,47.59,2220180.0,47.73,47.87,47.59,47.59,2220180.0
2017-08-24 09:40:00,47.6,47.69,47.53,47.55,1685180.0,47.6,47.69,47.53,47.55,1685180.0
2017-08-24 09:45:00,47.54,47.55,47.4,47.51,2567100.0,47.54,47.55,47.4,47.51,2567100.0
2017-08-24 09:50:00,47.48,47.51,47.4,47.42,1338780.0,47.48,47.51,47.4,47.42,1338780.0
2017-08-24 09:55:00,47.44,47.51,47.41,47.47,1067980.0,47.44,47.51,47.41,47.47,1067980.0
2017-08-24 10:00:00,47.47,47.5,47.37,47.43,1470960.0,47.47,47.5,47.37,47.43,1470960.0
2017-08-24 10:05:00,47.44,47.5,47.38,47.4,1084820.0,47.44,47.5,47.38,47.4,1084820.0
2017-08-24 10:10:00,47.38,47.41,47.18,47.28,2082980.0,47.38,47.41,47.18,47.28,2082980.0
2017-08-24 10:15:00,47.28,47.38,47.28,47.36,1201180.0,47.28,47.38,47.28,47.36,1201180.0
2017-08-24 10:20:00,47.35,47.43,47.35,47.42,995640.0,47.35,47.43,47.35,47.42,995640.0
2017-08-24 10:25:00,47.41,47.49,47.4,47.41,1312980.0,47.41,47.49,47.4,47.41,1312980.0
2017-08-24 10:30:00,47.41,47.5,47.4,47.49,915780.0,47.41,47.5,47.4,47.49,915780.0
2017-08-24 10:35:00,47.5,47.51,47.46,47.48,950260.0,47.5,47.51,47.46,47.48,950260.0
2017-08-24 10:40:00,47.49,47.54,47.49,47.54,679760.0,47.49,47.54,47.49,47.54,679760.0
2017-08-24 10:45:00,47.54,47.6,47.5,47.57,923360.0,47.54,47.6,47.5,47.57,923360.0
2017-08-24 10:50:00,47.55,47.58,47.52,47.53,359240.0,47.55,47.58,47.52,47.53,359240.0
2017-08-24 10:55:00,47.54,47.58,47.5,47.5,488720.0,47.54,47.58,47.5,47.5,488720.0
2017-08-24 11:00:00,47.49,47.5,47.43,47.47,559440.0,47.49,47.5,47.43,47.47,559440.0
2017-08-24 11:05:00,47.47,47.48,47.43,47.44,157560.0,47.47,47.48,47.43,47.44,157560.0
2017-08-24 11:10:00,47.45,47.46,47.26,47.26,757520.0,47.45,47.46,47.26,47.26,757520.0
2017-08-24 11:15:00,47.26,47.27,47.08,47.15,1828960.0,47.26,47.27,47.08,47.15,1828960.0
2017-08-24 11:20:00,47.15,47.24,47.09,47.21,1360400.0,47.15,47.24,47.09,47.21,1360400.0
2017-08-24 11:25:00,47.2,47.22,47.12,47.16,747540.0,47.2,47.22,47.12,47.16,747540.0
2017-08-24 11:30:00,47.17,47.17,47.07,47.08,859920.0,47.17,47.17,47.07,47.08,859920.0
2017-08-24 11:35:00,47.09,47.15,47.06,47.13,962260.0,47.09,47.15,47.06,47.13,962260.0
2017-08-24 11:40:00,47.13,47.19,47.1,47.17,795680.0,47.13,47.19,47.1,47.17,795680.0
2017-08-24 11:45:00,47.18,47.19,47.14,47.15,569420.0,47.18,47.19,47.14,47.15,569420.0
2017-08-24 11:50:00,47.16,47.18,47.13,47.15,596740.0,47.16,47.18,47.13,47.15,596740.0
2017-08-24 11:55:00,47.15,47.15,47.07,47.13,787400.0,47.15,47.15,47.07,47.13,787400.0
2017-08-24 12:00:00,47.13,47.15,47.11,47.13,535160.0,47.13,47.15,47.11,47.13,535160.0
2017-08-24 12:05:00,47.13,47.19,47.12,47.14,819440.0,47.13,47.19,47.12,47.14,819440.0
2017-08-24 12:10:00,47.15,47.22,47.15,47.18,578740.0,47.15,47.22,47.15,47.18,578740.0
2017-08-24 12:15:00,47.19,47.19,47.12,47.19,404580.0,47.19,47.19,47.12,47.19,404580.0
2017-08-24 12:20:00,47.18,47.22,47.16,47.2,476780.0,47.18,47.22,47.16,47.2,476780.0
2017-08-24 12:25:00,47.19,47.28,47.19,47.28,719240.0,47.19,47.28,47.19,47.28,719240.0
2017-08-24 12:30:00,47.27,47.33,47.25,47.26,473800.0,47.27,47.33,47.25,47.26,473800.0
2017-08-24 12:35:00,47.27,47.28,47.22,47.25,366360.0,47.27,47.28,47.22,47.25,366360.0
2017-08-24 12:40:00,47.24,47.28,47.23,47.26,425800.0,47.24,47.28,47.23,47.26,425800.0
2017-08-24 12:45:00,47.27,47.27,47.22,47.27,272720.0,47.27,47.27,47.22,47.27,272720.0
2017-08-24 12:50:00,47.27,47.3,47.26,47.27,607500.0,47.27,47.3,47.26,47.27,607500.0
2017-08-24 12:55:00,47.27,47.29,47.26,47.26,356540.0,47.27,47.29,47.26,47.26,356540.0
2017-08-24 13:00:00,47.26,47.26,47.21,47.23,345700.0,47.26,47.26,47.21,47.23,345700.0
2017-08-24 13:05:00,47.24,47.24,47.22,47.22,309860.0,47.24,47.24,47.22,47.22,309860.0
2017-08-24 13:10:00,47.22,47.35,47.21,47.32,566600.0,47.22,47.35,47.21,47.32,566600.0
2017-08-24 13:15:00,47.32,47.4,47.32,47.36,776940.0,47.32,47.4,47.32,47.36,776940.0
2017-08-24 13:20:00,47.37,47.37,47.32,47.33,289100.0,47.37,47.37,47.32,47.33,289100.0
2017-08-24 13:25:00,47.33,47.33,47.28,47.3,191440.0,47.33,47.33,47.28,47.3,191440.0
2017-08-24 13:30:00,47.3,47.32,47.28,47.29,203600.0,47.3,47.32,47.28,47.29,203600.0
2017-08-24 13:35:00,47.29,47.33,47.27,47.33,324840.0,47.29,47.33,47.27,47.33,324840.0
2017-08-24 13:40:00,47.32,47.37,47.3,47.32,554560.0,47.32,47.37,47.3,47.32,554560.0
2017-08-24 13:45:00,47.33,47.39,47.32,47.39,347780.0,47.33,47.39,47.32,47.39,347780.0
2017-08-24 13:50:00,47.38,47.46,47.38,47.45,756760.0,47.38,47.46,47.38,47.45,756760.0
2017-08-24 13:55:00,47.45,47.58,47.44,47.56,1389860.0,47.45,47.58,47.44,47.56,1389860.0
2017-08-24 14:00:00,47.54,47.59,47.54,47.57,691760.0,47.54,47.59,47.54,47.57,691760.0
2017-08-24 14:05:00,47.57,47.61,47.51,47.61,1161100.0,47.57,47.61,47.51,47.61,1161100.0
2017-08-24 14:10:00,47.61,47.65,47.53,47.59,838540.0,47.61,47.65,47.53,47.59,838540.0
2017-08-24 14:15:00,47.59,47.67,47.57,47.64,847160.0,47.59,47.67,47.57,47.64,847160.0
2017-08-24 14:20:00,47.62,47.74,47.6,47.73,1174520.0,47.62,47.74,47.6,47.73,1174520.0
2017-08-24 14:25:00,47.72,47.75,47.68,47.73,661060.0,47.72,47.75,47.68,47.73,661060.0
2017-08-24 14:30:00,47.73,47.83,47.71,47.82,1130000.0,47.73,47.83,47.71,47.82,1130000.0
2017-08-24 14:35:00,47.83,47.94,47.81,47.85,1636080.0,47.83,47.94,47.81,47.85,1636080.0
2017-08-24 14:40:00,47.85,47.85,47.77,47.77,914920.0,47.85,47.85,47.77,47.77,914920.0
2017-08-24 14:45:00,47.77,47.79,47.64,47.7,1131200.0,47.77,47.79,47.64,47.7,1131200.0
2017-08-24 14:50:00,47.69,47.79,47.68,47.77,500560.0,47.69,47.79,47.68,47.77,500560.0
2017-08-24 14:55:00,47.77,47.79,47.71,47.76,518900.0,47.77,47.79,47.71,47.76,518900.0
2017-08-24 15:00:00,47.76,47.78,47.71,47.71,416500.0,47.76,47.78,47.71,47.71,416500.0
2017-08-24 15:05:00,47.72,47.78,47.71,47.77,677580.0,47.72,47.78,47.71,47.77,677580.0
2017-08-24 15:10:00,47.76,47.82,47.76,47.79,568560.0,47.76,47.82,47.76,47.79,568560.0
2017-08-24 15:15:00,47.8,47.85,47.78,47.85,821020.0,47.8,47.85,47.78,47.85,821020.0
2017-08-24 15:20:00,47.85,47.85,47.79,47.84,564380.0,47.85,47.85,47.79,47.84,564380.0
2017-08-24 15:25:00,47.83,47.85,47.75,47.77,643740.0,47.83,47.85,47.75,47.77,643740.0
2017-08-24 15:30:00,47.76,47.79,47.68,47.69,633700.0,47.76,47.79,47.68,47.69,633700.0
2017-08-24 15:35:00,47.68,47.74,47.66,47.74,683220.0,47.68,47.74,47.66,47.74,683220.0
2017-08-24 15:40:00,47.73,47.77,47.63,47.68,882680.0,47.73,47.77,47.63,47.68,882680.0
2017-08-24 15:45:00,47.68,47.7,47.62,47.62,807540.0,47.68,47.7,47.62,47.62,807540.0
2017-08-24 15:50:00,47.62,47.67,47.61,47.62,818380.0,47.62,47.67,47.61,47.62,818380.0
2017-08-24 15:55:00,47.62,47.69,47.6,47.63,2283960.0,47.62,47.69,47.6,47.63,2283960.0
2017-08-25 09:30:00,47.8,47.88,47.66,47.68,2058860.0,47.8,47.88,47.66,47.68,2058860.0
2017-08-25 09:35:00,47.7,47.71,47.53,47.6,1232000.0,47.7,47.71,47.53,47.6,1232000.0
2017-08-25 09:40:00,47.62,47.69,47.56,47.64,757880.0,47.62,47.69,47.56,47.64,757880.0
2017-08-25 09:45:00,47.63,47.64,47.5,47.54,908980.0,47.63,47.64,47.5,47.54,908980.0
2017-08-25 09:50:00,47.56,47.74,47.52,47.74,1342580.0,47.56,47.74,47.52,47.74,1342580.0
2017-08-25 09:55:00,47.72,47.79,47.68,47.75,1029940.0,47.72,47.79,47.68,47.75,1029940.0
2017-08-25 10:00:00,47.73,47.85,47.72,47.81,1002160.0,47.73,47.85,47.72,47.81,1002160.0
2017-08-25 10:05:00,47.82,47.85,47.77,47.8,723080.0,47.82,47.85,47.77,47.8,723080.0
2017-08-25 10:10:00,47.81,47.81,47.73,47.74,627560.0,47.81,47.81,47.73,47.74,627560.0
2017-08-25 10:15:00,47.75,47.75,47.65,47.73,707660.0,47.75,47.75,47.65,47.73,707660.0
2017-08-25 10:20:00,47.73,47.73,47.6,47.63,682940.0,47.73,47.73,47.6,47.63,682940.0
2017-08-25 10:25:00,47.62,47.67,47.61,47.66,364340.0,47.62,47.67,47.61,47.66,364340.0
2017-08-25 10:30:00,47.64,47.72,47.64,47.7,391100.0,47.64,47.72,47.64,47.7,391100.0
2017-08-25 10:35:00,47.7,47.74,47.68,47.68,364340.0,47.7,47.74,47.68,47.68,364340.0
2017-08-25 10:40:00,47.68,47.68,47.6,47.6,324900.0,47.68,47.68,47.6,47.6,324900.0
2017-08-25 10:45:00,47.6,47.62,47.52,47.56,988980.0,47.6,47.62,47.52,47.56,988980.0
2017-08-25 10:50:00,47.56,47.58,47.52,47.53,422240.0,47.56,47.58,47.52,47.53,422240.0
2017-08-25 10:55:00,47.54,47.58,47.51,47.51,524260.0,47.54,47.58,47.51,47.51,524260.0
2017-08-25 11:00:00,47.51,47.55,47.48,47.5,990940.0,47.51,47.55,47.48,47.5,990940.0
2017-08-25 11:05:00,47.49,47.52,47.4,47.45,1461220.0,47.49,47.52,47.4,47.45,1461220.0
2017-08-25 11:10:00,47.45,47.49,47.43,47.44,888700.0,47.45,47.49,47.43,47.44,888700.0
2017-08-25 11:15:00,47.44,47.53,47.36,47.52,1005260.0,47.44,47.53,47.36,47.52,1005260.0
2017-08-25 11:20:00,47.53,47.6,47.51,47.53,743680.0,47.53,47.6,47.51,47.53,743680.0
2017-08-25 11:25:00,47.53,47.58,47.5,47.5,372140.0,47.53,47.58,47.5,47.5,372140.0
2017-08-25 11:30:00,47.5,47.55,47.42,47.44,677980.0,47.5,47.55,47.42,47.44,677980.0
2017-08-25 11:35:00,47.45,47.55,47.42,47.52,457320.0,47.45,47.55,47.42,47.52,457320.0
2017-08-25 11:40:00,47.5,47.59,47.5,47.58,489240.0,47.5,47.59,47.5,47.58,489240.0
2017-08-25 11:45:00,47.58,47.6,47.53,47.54,375220.0,47.58,47.6,47.53,47.54,375220.0
2017-08-25 11:50:00,47.54,47.55,47.48,47.49,368660.0,47.54,47.55,47.48,47.49,368660.0
2017-08-25 11:55:00,47.49,47.51,47.44,47.49,373820.0,47.49,47.51,47.44,47.49,373820.0
2017-08-25 12:00:00,47.48,47.51,47.46,47.47,488060.0,47.48,47.51,47.46,47.47,488060.0
2017-08-25 12:05:00,47.47,47.49,47.42,47.47,474180.0,47.47,47.49,47.42,47.47,474180.0
2017-08-25 12:10:00,47.47,47.55,47.47,47.53,275220.0,47.47,47.55,47.47,47.53,275220.0
2017-08-25 12:15:00,47.53,47.54,47.44,47.45,211600.0,47.53,47.54,47.44,47.45,211600.0
2017-08-25 12:20:00,47.46,47.47,47.43,47.44,304460.0,47.46,47.47,47.43,47.44,304460.0
2017-08-25 12:25:00,47.44,47.47,47.44,47.46,210900.0,47.44,47.47,47.44,47.46,210900.0
2017-08-25 12:30:00,47.46,47.49,47.43,47.45,304520.0,47.46,47.49,47.43,47.45,304520.0
2017-08-25 12:35:00,47.45,47.48,47.45,47.48,266160.0,47.45,47.48,47.45,47.48,266160.0
2017-08-25 12:40:00,47.47,47.48,47.44,47.44,136020.0,47.47,47.48,47.44,47.44,136020.0
2017-08-25 12:45:00,47.44,47.45,47.43,47.43,194240.0,47.44,47.45,47.43,47.43,194240.0
2017-08-25 12:50:00,47.44,47.46,47.44,47.45,195600.0,47.44,47.46,47.44,47.45,195600.0
2017-08-25 12:55:00,47.45,47.47,47.45,47.47,239460.0,47.45,47.47,47.45,47.47,239460.0
2017-08-25 13:00:00,47.48,47.51,47.47,47.5,418940.0,47.48,47.51,47.47,47.5,418940.0
2017-08-25 13:05:00,47.51,47.52,47.49,47.5,153400.0,47.51,47.52,47.49,47.5,153400.0
2017-08-25 13:10:00,47.49,47.5,47.48,47.49,144420.0,47.49,47.5,47.48,47.49,144420.0
2017-08-25 13:15:00,47.49,47.49,47.44,47.44,250040.0,47.49,47.49,47.44,47.44,250040.0
2017-08-25 13:20:00,47.44,47.44,47.37,47.41,629920.0,47.44,47.44,47.37,47.41,629920.0
2017-08-25 13:25:00,47.4,47.41,47.36,47.36,326400.0,47.4,47.41,47.36,47.36,326400.0
2017-08-25 13:30:00,47.37,47.38,47.33,47.34,414240.0,47.37,47.38,47.33,47.34,414240.0
2017-08-25 13:35:00,47.34,47.35,47.29,47.33,690180.0,47.34,47.35,47.29,47.33,690180.0
2017-08-25 13:40:00,47.33,47.39,47.33,47.39,410000.0,47.33,47.39,47.33,47.39,410000.0
2017-08-25 13:45:00,47.39,47.39,47.37,47.38,157320.0,47.39,47.39,47.37,47.38,157320.0
2017-08-25 13:50:00,47.37,47.43,47.37,47.41,221480.0,47.37,47.43,47.37,47.41,221480.0
2017-08-25 13:55:00,47.41,47.41,47.36,47.39,144100.0,47.41,47.41,47.36,47.39,144100.0
2017-08-25 14:00:00,47.4,47.4,47.31,47.33,258220.0,47.4,47.4,47.31,47.33,258220.0
2017-08-25 14:05:00,47.34,47.39,47.33,47.38,145420.0,47.34,47.39,47.33,47.38,145420.0
2017-08-25 14:10:00,47.39,47.45,47.39,47.44,293640.0,47.39,47.45,47.39,47.44,293640.0
2017-08-25 14:15:00,47.44,47.46,47.43,47.43,246300.0,47.44,47.46,47.43,47.43,246300.0
2017-08-25 14:20:00,47.44,47.44,47.42,47.42,94240.0,47.44,47.44,47.42,47.42,94240.0
2017-08-25 14:25:00,47.42,47.43,47.39,47.41,112360.0,47.42,47.43,47.39,47.41,112360.0
2017-08-25 14:30:00,47.42,47.45,47.42,47.43,142200.0,47.42,47.45,47.42,47.43,142200.0
2017-08-25 14:35:00,47.43,47.44,47.42,47.42,239240.0,47.43,47.44,47.42,47.42,239240.0
2017-08-25 14:40:00,47.43,47.43,47.4,47.42,299360.0,47.43,47.43,47.4,47.42,299360.0
2017-08-25 14:45:00,47.4,47.42,47.4,47.41,195680.0,47.4,47.42,47.4,47.41,195680.0
2017-08-25 14:50:00,47.42,47.43,47.4,47.43,209640.0,47.42,47.43,47.4,47.43,209640.0
2017-08-25 14:55:00,47.43,47.44,47.4,47.4,255780.0,47.43,47.44,47.4,47.4,255780.0
2017-08-25 15:00:00,47.4,47.41,47.32,47.36,481100.0,47.4,47.41,47.32,47.36,481100.0
2017-08-25 15:05:00,47.36,47.41,47.36,47.41,201040.0,47.36,47.41,47.36,47.41,201040.0
2017-08-25 15:10:00,47.41,47.48,47.4,47.42,338080.0,47.41,47.48,47.4,47.42,338080.0
2017-08-25 15:15:00,47.42,47.44,47.37,47.38,296800.0,47.42,47.44,47.37,47.38,296800.0
2017-08-25 15:20:00,47.38,47.39,47.33,47.34,869580.0,47.38,47.39,47.33,47.34,869580.0
2017-08-25 15:25:00,47.34,47.38,47.33,47.37,570380.0,47.34,47.38,47.33,47.37,570380.0
2017-08-25 15:30:00,47.37,47.39,47.31,47.31,533280.0,47.37,47.39,47.31,47.31,533280.0
2017-08-25 15:35:00,47.31,47.34,47.29,47.31,824880.0,47.31,47.34,47.29,47.31,824880.0
2017-08-25 15:40:00,47.3,47.33,47.26,47.27,717960.0,47.3,47.33,47.26,47.27,717960.0
2017-08-25 15:45:00,47.26,47.27,47.23,47.25,1088860.0,47.26,47.27,47.23,47.25,1088860.0
2017-08-25 15:50:00,47.26,47.3,47.21,47.27,1583140.0,47.26,47.3,47.21,47.27,1583140.0
2017-08-25 15:55:00,47.27,47.29,47.25,47.25,1934780.0,47.27,47.29,47.25,47.25,1934780.0
2017-08-28 09:30:00,47.33,47.34,47.11,47.13,2233920.0,47.33,47.34,47.11,47.13,2233920.0
2017-08-28 09:35:00,47.12,47.25,47.12,47.22,1220580.0,47.12,47.25,47.12,47.22,1220580.0
2017-08-28 09:40:00,47.21,47.41,47.19,47.4,2113400.0,47.21,47.41,47.19,47.4,2113400.0
2017-08-28 09:45:00,47.38,47.52,47.38,47.47,1092940.0,47.38,47.52,47.38,47.47,1092940.0
2017-08-28 09:50:00,47.46,47.5,47.35,47.43,1157980.0,47.46,47.5,47.35,47.43,1157980.0
2017-08-28 09:55:00,47.41,47.5,47.41,47.46,555880.0,47.41,47.5,47.41,47.46,555880.0
2017-08-28 10:00:00,47.46,47.56,47.45,47.51,1186180.0,47.46,47.56,47.45,47.51,1186180.0
2017-08-28 10:05:00,47.53,47.57,47.5,47.53,620300.0,47.53,47.57,47.5,47.53,620300.0
2017-08-28 10:10:00,47.55,47.56,47.47,47.51,457080.0,47.55,47.56,47.47,47.51,457080.0
2017-08-28 10:15:00,47.51,47.53,47.48,47.51,618920.0,47.51,47.53,47.48,47.51,618920.0
2017-08-28 10:20:00,47.51,47.58,47.48,47.58,687920.0,47.51,47.58,47.48,47.58,687920.0
2017-08-28 10:25:00,47.58,47.58,47.47,47.52,495220.0,47.58,47.58,47.47,47.52,495220.0
2017-08-28 10:30:00,47.51,47.51,47.42,47.49,607260.0,47.51,47.51,47.42,47.49,607260.0
2017-08-28 10:35:00,47.48,47.51,47.47,47.48,353740.0,47.48,47.51,47.47,47.48,353740.0
2017-08-28 10:40:00,47.48,47.53,47.42,47.46,608780.0,47.48,47.53,47.42,47.46,608780.0
2017-08-28 10:45:00,47.46,47.49,47.4,47.49,462520.0,47.46,47.49,47.4,47.49,462520.0
2017-08-28 10:50:00,47.49,47.61,47.49,47.61,668360.0,47.49,47.61,47.49,47.61,668360.0
2017-08-28 10:55:00,47.61,47.61,47.54,47.57,353700.0,47.61,47.61,47.54,47.57,353700.0
2017-08-28 11:00:00,47.58,47.6,47.55,47.58,165660.0,47.58,47.6,47.55,47.58,165660.0
2017-08-28 11:05:00,47.58,47.61,47.57,47.6,238080.0,47.58,47.61,47.57,47.6,238080.0
2017-08-28 11:10:00,47.6,47.65,47.56,47.6,464760.0,47.6,47.65,47.56,47.6,464760.0
2017-08-28 11:15:00,47.61,47.61,47.57,47.59,172440.0,47.61,47.61,47.57,47.59,172440.0
2017-08-28 11:20:00,47.58,47.61,47.54,47.54,167460.0,47.58,47.61,47.54,47.54,167460.0
2017-08-28 11:25:00,47.54,47.61,47.53,47.6,296820.0,47.54,47.61,47.53,47.6,296820.0
2017-08-28 11:30:00,47.6,47.62,47.57,47.59,182460.0,47.6,47.62,47.57,47.59,182460.0
2017-08-28 11:35:00,47.56,47.57,47.48,47.52,394700.0,47.56,47.57,47.48,47.52,394700.0
2017-08-28 11:40:00,47.53,47.54,47.5,47.53,202020.0,47.53,47.54,47.5,47.53,202020.0
2017-08-28 11:45:00,47.54,47.56,47.49,47.52,143600.0,47.54,47.56,47.49,47.52,143600.0
2017-08-28 11:50:00,47.52,47.52,47.46,47.5,288200.0,47.52,47.52,47.46,47.5,288200.0
2017-08-28 11:55:00,47.5,47.51,47.47,47.47,93840.0,47.5,47.51,47.47,47.47,93840.0
2017-08-28 12:00:00,47.46,47.49,47.45,47.47,331100.0,47.46,47.49,47.45,47.47,331100.0
2017-08-28 12:05:00,47.46,47.5,47.45,47.5,191420.0,47.46,47.5,47.45,47.5,191420.0
2017-08-28 12:10:00,47.47,47.49,47.45,47.47,101160.0,47.47,47.49,47.45,47.47,101160.0
2017-08-28 12:15:00,47.47,47.47,47.4,47.42,242220.0,47.47,47.47,47.4,47.42,242220.0
2017-08-28 12:20:00,47.43,47.45,47.4,47.4,173720.0,47.43,47.45,47.4,47.4,173720.0
2017-08-28 12:25:00,47.42,47.42,47.38,47.4,399400.0,47.42,47.42,47.38,47.4,399400.0
2017-08-28 12:30:00,47.4,47.42,47.39,47.4,155080.0,47.4,47.42,47.39,47.4,155080.0
2017-08-28 12:35:00,47.39,47.4,47.35,47.35,155480.0,47.39,47.4,47.35,47.35,155480.0
2017-08-28 12:40:00,47.35,47.36,47.26,47.28,493560.0,47.35,47.36,47.26,47.28,493560.0
2017-08-28 12:45:00,47.27,47.35,47.27,47.32,304560.0,47.27,47.35,47.27,47.32,304560.0
2017-08-28 12:50:00,47.32,47.33,47.3,47.33,94080.0,47.32,47.33,47.3,47.33,94080.0
2017-08-28 12:55:00,47.33,47.34,47.3,47.31,165420.0,47.33,47.34,47.3,47.31,165420.0
2017-08-28 13:00:00,47.31,47.34,47.29,47.34,298900.0,47.31,47.34,47.29,47.34,298900.0
2017-08-28 13:05:00,47.34,47.39,47.34,47.39,315920.0,47.34,47.39,47.34,47.39,315920.0
2017-08-28 13:10:00,47.38,47.41,47.36,47.38,478300.0,47.38,47.41,47.36,47.38,478300.0
2017-08-28 13:15:00,47.38,47.39,47.36,47.38,206880.0,47.38,47.39,47.36,47.38,206880.0
2017-08-28 13:20:00,47.38,47.38,47.33,47.36,101940.0,47.38,47.38,47.33,47.36,101940.0
2017-08-28 13:25:00,47.37,47.38,47.36,47.36,186900.0,47.37,47.38,47.36,47.36,186900.0
2017-08-28 13:30:00,47.36,47.37,47.3,47.32,218400.0,47.36,47.37,47.3,47.32,218400.0
2017-08-28 13:35:00,47.31,47.31,47.27,47.3,145020.0,47.31,47.31,47.27,47.3,145020.0
2017-08-28 13:40:00,47.3,47.38,47.3,47.35,78440.0,47.3,47.38,47.3,47.35,78440.0
2017-08-28 13:45:00,47.35,47.35,47.33,47.34,67640.0,47.35,47.35,47.33,47.34,67640.0
2017-08-28 13:50:00,47.34,47.34,47.32,47.34,52500.0,47.34,47.34,47.32,47.34,52500.0
2017-08-28 13:55:00,47.34,47.43,47.33,47.41,242580.0,47.34,47.43,47.33,47.41,242580.0
2017-08-28 14:00:00,47.42,47.45,47.4,47.4,195120.0,47.42,47.45,47.4,47.4,195120.0
2017-08-28 14:05:00,47.41,47.45,47.41,47.42,159980.0,47.41,47.45,47.41,47.42,159980.0
2017-08-28 14:10:00,47.42,47.43,47.4,47.41,166720.0,47.42,47.43,47.4,47.41,166720.0
2017-08-28 14:15:00,47.41,47.41,47.38,47.38,88600.0,47.41,47.41,47.38,47.38,88600.0
2017-08-28 14:20:00,47.36,47.42,47.35,47.41,122760.0,47.36,47.42,47.35,47.41,122760.0
2017-08-28 14:25:00,47.41,47.41,47.36,47.38,155940.0,47.41,47.41,47.36,47.38,155940.0
2017-08-28 14:30:00,47.37,47.4,47.36,47.39,88500.0,47.37,47.4,47.36,47.39,88500.0
2017-08-28 14:35:00,47.38,47.42,47.36,47.42,101420.0,47.38,47.42,47.36,47.42,101420.0
2017-08-28 14:40:00,47.42,47.42,47.38,47.41,158140.0,47.42,47.42,47.38,47.41,158140.0
2017-08-28 14:45:00,47.41,47.42,47.38,47.39,117540.0,47.41,47.42,47.38,47.39,117540.0
2017-08-28 14:50:00,47.38,47.38,47.34,47.34,159940.0,47.38,47.38,47.34,47.34,159940.0
2017-08-28 14:55:00,47.34,47.39,47.34,47.37,222540.0,47.34,47.39,47.34,47.37,222540.0
2017-08-28 15:00:00,47.37,47.4,47.37,47.39,59020.0,47.37,47.4,47.37,47.39,59020.0
2017-08-28 15:05:00,47.39,47.39,47.32,47.33,155100.0,47.39,47.39,47.32,47.33,155100.0
2017-08-28 15:10:00,47.33,47.35,47.31,47.32,154360.0,47.33,47.35,47.31,47.32,154360.0
2017-08-28 15:15:00,47.32,47.33,47.31,47.33,118800.0,47.32,47.33,47.31,47.33,118800.0
2017-08-28 15:20:00,47.32,47.35,47.31,47.34,236880.0,47.32,47.35,47.31,47.34,236880.0
2017-08-28 15:25:00,47.34,47.34,47.3,47.3,243420.0,47.34,47.34,47.3,47.3,243420.0
2017-08-28 15:30:00,47.31,47.34,47.3,47.32,190840.0,47.31,47.34,47.3,47.32,190840.0
2017-08-28 15:35:00,47.33,47.33,47.29,47.3,364660.0,47.33,47.33,47.29,47.3,364660.0
2017-08-28 15:40:00,47.29,47.32,47.28,47.3,460580.0,47.29,47.32,47.28,47.3,460580.0
2017-08-28 15:45:00,47.29,47.29,47.22,47.22,552700.0,47.29,47.29,47.22,47.22,552700.0
2017-08-28 15:50:00,47.22,47.29,47.22,47.24,784800.0,47.22,47.29,47.22,47.24,784800.0
2017-08-28 15:55:00,47.24,47.3,47.24,47.3,1428420.0,47.24,47.3,47.24,47.3,1428420.0
2017-08-29 09:30:00,47.0,47.11,46.82,47.05,2976780.0,47.0,47.11,46.82,47.05,2976780.0
2017-08-29 09:35:00,47.07,47.09,46.96,47.08,1376380.0,47.07,47.09,46.96,47.08,1376380.0
2017-08-29 09:40:00,47.08,47.18,47.05,47.12,1062060.0,47.08,47.18,47.05,47.12,1062060.0
2017-08-29 09:45:00,47.1,47.2,47.1,47.2,683520.0,47.1,47.2,47.1,47.2,683520.0
2017-08-29 09:50:00,47.19,47.2,47.13,47.18,882820.0,47.19,47.2,47.13,47.18,882820.0
2017-08-29 09:55:00,47.2,47.26,47.13,47.22,693380.0,47.2,47.26,47.13,47.22,693380.0
2017-08-29 10:00:00,47.22,47.31,47.2,47.3,874420.0,47.22,47.31,47.2,47.3,874420.0
2017-08-29 10:05:00,47.29,47.29,47.15,47.19,734360.0,47.29,47.29,47.15,47.19,734360.0
2017-08-29 10:10:00,47.18,47.22,47.14,47.2,567760.0,47.18,47.22,47.14,47.2,567760.0
2017-08-29 10:15:00,47.21,47.25,47.15,47.22,299820.0,47.21,47.25,47.15,47.22,299820.0
2017-08-29 10:20:00,47.22,47.23,47.13,47.17,338060.0,47.22,47.23,47.13,47.17,338060.0
2017-08-29 10:25:00,47.17,47.25,47.16,47.25,428520.0,47.17,47.25,47.16,47.25,428520.0
2017-08-29 10:30:00,47.25,47.34,47.25,47.33,607600.0,47.25,47.34,47.25,47.33,607600.0
2017-08-29 10:35:00,47.32,47.34,47.26,47.34,569800.0,47.32,47.34,47.26,47.34,569800.0
2017-08-29 10:40:00,47.35,47.49,47.35,47.41,716160.0,47.35,47.49,47.35,47.41,716160.0
2017-08-29 10:45:00,47.39,47.48,47.38,47.4,568840.0,47.39,47.48,47.38,47.4,568840.0
2017-08-29 10:50:00,47.43,47.46,47.42,47.42,191280.0,47.43,47.46,47.42,47.42,191280.0
2017-08-29 10:55:00,47.42,47.42,47.31,47.34,677280.0,47.42,47.42,47.31,47.34,677280.0
2017-08-29 11:00:00,47.33,47.37,47.3,47.37,284320.0,47.33,47.37,47.3,47.37,284320.0
2017-08-29 11:05:00,47.36,47.46,47.35,47.45,516900.0,47.36,47.46,47.35,47.45,516900.0
2017-08-29 11:10:00,47.46,47.48,47.45,47.45,487720.0,47.46,47.48,47.45,47.45,487720.0
2017-08-29 11:15:00,47.45,47.48,47.43,47.47,391740.0,47.45,47.48,47.43,47.47,391740.0
2017-08-29 11:20:00,47.48,47.65,47.47,47.57,1052020.0,47.48,47.65,47.47,47.57,1052020.0
2017-08-29 11:25:00,47.56,47.6,47.55,47.6,379860.0,47.56,47.6,47.55,47.6,379860.0
2017-08-29 11:30:00,47.6,47.63,47.53,47.54,615480.0,47.6,47.63,47.53,47.54,615480.0
2017-08-29 11:35:00,47.54,47.59,47.54,47.58,365920.0,47.54,47.59,47.54,47.58,365920.0
2017-08-29 11:40:00,47.57,47.58,47.52,47.57,312840.0,47.57,47.58,47.52,47.57,312840.0
2017-08-29 11:45:00,47.56,47.64,47.54,47.55,460380.0,47.56,47.64,47.54,47.55,460380.0
2017-08-29 11:50:00,47.55,47.61,47.53,47.6,242440.0,47.55,47.61,47.53,47.6,242440.0
2017-08-29 11:55:00,47.61,47.64,47.6,47.62,323560.0,47.61,47.64,47.6,47.62,323560.0
2017-08-29 12:00:00,47.61,47.61,47.56,47.59,403340.0,47.61,47.61,47.56,47.59,403340.0
2017-08-29 12:05:00,47.58,47.59,47.57,47.58,339880.0,47.58,47.59,47.57,47.58,339880.0
2017-08-29 12:10:00,47.58,47.62,47.57,47.6,151860.0,47.58,47.62,47.57,47.6,151860.0
2017-08-29 12:15:00,47.61,47.64,47.58,47.6,189360.0,47.61,47.64,47.58,47.6,189360.0
2017-08-29 12:20:00,47.6,47.64,47.6,47.61,218980.0,47.6,47.64,47.6,47.61,218980.0
2017-08-29 12:25:00,47.61,47.67,47.61,47.66,361700.0,47.61,47.67,47.61,47.66,361700.0
2017-08-29 12:30:00,47.66,47.67,47.61,47.61,192900.0,47.66,47.67,47.61,47.61,192900.0
2017-08-29 12:35:00,47.62,47.66,47.61,47.65,163420.0,47.62,47.66,47.61,47.65,163420.0
2017-08-29 12:40:00,47.66,47.66,47.63,47.63,113960.0,47.66,47.66,47.63,47.63,113960.0
2017-08-29 12:45:00,47.63,47.72,47.63,47.72,553780.0,47.63,47.72,47.63,47.72,553780.0
2017-08-29 12:50:00,47.72,47.73,47.67,47.69,304200.0,47.72,47.73,47.67,47.69,304200.0
2017-08-29 12:55:00,47.7,47.75,47.7,47.72,400320.0,47.7,47.75,47.7,47.72,400320.0
2017-08-29 13:00:00,47.72,47.73,47.68,47.69,247360.0,47.72,47.73,47.68,47.69,247360.0
2017-08-29 13:05:00,47.69,47.71,47.68,47.68,227120.0,47.69,47.71,47.68,47.68,227120.0
2017-08-29 13:10:00,47.68,47.69,47.58,47.6,446400.0,47.68,47.69,47.58,47.6,446400.0
2017-08-29 13:15:00,47.59,47.62,47.57,47.62,277800.0,47.59,47.62,47.57,47.62,277800.0
2017-08-29 13:20:00,47.6,47.64,47.6,47.64,192800.0,47.6,47.64,47.6,47.64,192800.0
2017-08-29 13:25:00,47.64,47.66,47.59,47.64,307040.0,47.64,47.66,47.59,47.64,307040.0
2017-08-29 13:30:00,47.64,47.66,47.62,47.62,99200.0,47.64,47.66,47.62,47.62,99200.0
2017-08-29 13:35:00,47.61,47.67,47.61,47.66,243900.0,47.61,47.67,47.61,47.66,243900.0
2017-08-29 13:40:00,47.66,47.68,47.66,47.66,133480.0,47.66,47.68,47.66,47.66,133480.0
2017-08-29 13:45:00,47.67,47.68,47.62,47.64,291780.0,47.67,47.68,47.62,47.64,291780.0
2017-08-29 13:50:00,47.63,47.67,47.61,47.64,147400.0,47.63,47.67,47.61,47.64,147400.0
2017-08-29 13:55:00,47.65,47.67,47.64,47.67,124500.0,47.65,47.67,47.64,47.67,124500.0
2017-08-29 14:00:00,47.66,47.67,47.65,47.65,113900.0,47.66,47.67,47.65,47.65,113900.0
2017-08-29 14:05:00,47.65,47.69,47.65,47.69,249500.0,47.65,47.69,47.65,47.69,249500.0
2017-08-29 14:10:00,47.69,47.7,47.66,47.69,199600.0,47.69,47.7,47.66,47.69,199600.0
2017-08-29 14:15:00,47.68,47.7,47.66,47.66,126980.0,47.68,47.7,47.66,47.66,126980.0
2017-08-29 14:20:00,47.67,47.68,47.66,47.67,123000.0,47.67,47.68,47.66,47.67,123000.0
2017-08-29 14:25:00,47.68,47.69,47.67,47.67,183720.0,47.68,47.69,47.67,47.67,183720.0
2017-08-29 14:30:00,47.66,47.67,47.65,47.66,125080.0,47.66,47.67,47.65,47.66,125080.0
2017-08-29 14:35:00,47.65,47.67,47.64,47.67,132460.0,47.65,47.67,47.64,47.67,132460.0
2017-08-29 14:40:00,47.68,47.72,47.68,47.72,292760.0,47.68,47.72,47.68,47.72,292760.0
2017-08-29 14:45:00,47.7,47.75,47.7,47.74,296880.0,47.7,47.75,47.7,47.74,296880.0
2017-08-29 14:50:00,47.75,47.76,47.69,47.69,459840.0,47.75,47.76,47.69,47.69,459840.0
2017-08-29 14:55:00,47.7,47.74,47.69,47.74,157820.0,47.7,47.74,47.69,47.74,157820.0
2017-08-29 15:00:00,47.74,47.76,47.73,47.74,258740.0,47.74,47.76,47.73,47.74,258740.0
2017-08-29 15:05:00,47.75,47.76,47.72,47.76,297700.0,47.75,47.76,47.72,47.76,297700.0
2017-08-29 15:10:00,47.75,47.76,47.74,47.74,245400.0,47.75,47.76,47.74,47.74,245400.0
2017-08-29 15:15:00,47.74,47.76,47.69,47.71,622780.0,47.74,47.76,47.69,47.71,622780.0
2017-08-29 15:20:00,47.71,47.77,47.69,47.76,632360.0,47.71,47.77,47.69,47.76,632360.0
2017-08-29 15:25:00,47.77,47.8,47.76,47.79,543540.0,47.77,47.8,47.76,47.79,543540.0
2017-08-29 15:30:00,47.79,47.8,47.74,47.77,572200.0,47.79,47.8,47.74,47.77,572200.0
2017-08-29 15:35:00,47.77,47.77,47.73,47.76,306080.0,47.77,47.77,47.73,47.76,306080.0
2017-08-29 15:40:00,47.76,47.78,47.75,47.75,384900.0,47.76,47.78,47.75,47.75,384900.0
2017-08-29 15:45:00,47.75,47.8,47.74,47.75,520200.0,47.75,47.8,47.74,47.75,520200.0
2017-08-29 15:50:00,47.74,47.76,47.68,47.69,993680.0,47.74,47.76,47.68,47.69,993680.0
2017-08-29 15:55:00,47.69,47.73,47.68,47.7,1065860.0,47.69,47.73,47.68,47.7,1065860.0
2017-08-30 09:30:00,47.92,48.04,47.85,47.89,2481020.0,47.92,48.04,47.85,47.89,2481020.0
2017-08-30 09:35:00,47.89,48.08,47.87,48.01,1711100.0,47.89,48.08,47.87,48.01,1711100.0
2017-08-30 09:40:00,48.02,48.11,48.0,48.09,757420.0,48.02,48.11,48.0,48.09,757420.0
2017-08-30 09:45:00,48.08,48.16,48.06,48.15,1163720.0,48.08,48.16,48.06,48.15,1163720.0
2017-08-30 09:50:00,48.14,48.15,48.08,48.12,670560.0,48.14,48.15,48.08,48.12,670560.0
2017-08-30 09:55:00,48.13,48.18,48.09,48.13,822600.0,48.13,48.18,48.09,48.13,822600.0
2017-08-30 10:00:00,48.13,48.15,48.08,48.11,714460.0,48.13,48.15,48.08,48.11,714460.0
2017-08-30 10:05:00,48.11,48.14,48.06,48.12,724720.0,48.11,48.14,48.06,48.12,724720.0
2017-08-30 10:10:00,48.13,48.16,48.11,48.13,429840.0,48.13,48.16,48.11,48.13,429840.0
2017-08-30 10:15:00,48.13,48.23,48.12,48.19,886740.0,48.13,48.23,48.12,48.19,886740.0
2017-08-30 10:20:00,48.19,48.21,48.12,48.2,653520.0,48.19,48.21,48.12,48.2,653520.0
2017-08-30 10:25:00,48.2,48.22,48.17,48.2,439980.0,48.2,48.22,48.17,48.2,439980.0
2017-08-30 10:30:00,48.2,48.22,48.16,48.16,362620.0,48.2,48.22,48.16,48.16,362620.0
2017-08-30 10:35:00,48.17,48.17,48.07,48.14,449360.0,48.17,48.17,48.07,48.14,449360.0
2017-08-30 10:40:00,48.14,48.15,48.08,48.11,285020.0,48.14,48.15,48.08,48.11,285020.0
2017-08-30 10:45:00,48.1,48.21,48.1,48.21,519520.0,48.1,48.21,48.1,48.21,519520.0
2017-08-30 10:50:00,48.19,48.2,48.15,48.17,334780.0,48.19,48.2,48.15,48.17,334780.0
2017-08-30 10:55:00,48.17,48.18,48.15,48.18,268420.0,48.17,48.18,48.15,48.18,268420.0
2017-08-30 11:00:00,48.16,48.18,48.15,48.16,258000.0,48.16,48.18,48.15,48.16,258000.0
2017-08-30 11:05:00,48.16,48.16,48.13,48.15,319380.0,48.16,48.16,48.13,48.15,319380.0
2017-08-30 11:10:00,48.15,48.15,48.09,48.13,291900.0,48.15,48.15,48.09,48.13,291900.0
2017-08-30 11:15:00,48.13,48.15,48.1,48.1,114040.0,48.13,48.15,48.1,48.1,114040.0
2017-08-30 11:20:00,48.1,48.16,48.08,48.12,254820.0,48.1,48.16,48.08,48.12,254820.0
2017-08-30 11:25:00,48.11,48.15,48.08,48.15,250360.0,48.11,48.15,48.08,48.15,250360.0
2017-08-30 11:30:00,48.13,48.14,48.09,48.1,174640.0,48.13,48.14,48.09,48.1,174640.0
2017-08-30 11:35:00,48.11,48.11,48.04,48.05,415520.0,48.11,48.11,48.04,48.05,415520.0
2017-08-30 11:40:00,48.05,48.09,48.04,48.06,190020.0,48.05,48.09,48.04,48.06,190020.0
2017-08-30 11:45:00,48.07,48.1,48.06,48.06,178840.0,48.07,48.1,48.06,48.06,178840.0
2017-08-30 11:50:00,48.05,48.06,47.98,48.01,591640.0,48.05,48.06,47.98,48.01,591640.0
2017-08-30 11:55:00,48.02,48.1,48.02,48.09,428840.0,48.02,48.1,48.02,48.09,428840.0
2017-08-30 12:00:00,48.09,48.09,48.02,48.07,311200.0,48.09,48.09,48.02,48.07,311200.0
2017-08-30 12:05:00,48.08,48.11,48.07,48.1,340660.0,48.08,48.11,48.07,48.1,340660.0
2017-08-30 12:10:00,48.1,48.14,48.08,48.12,645640.0,48.1,48.14,48.08,48.12,645640.0
2017-08-30 12:15:00,48.12,48.14,48.11,48.14,215960.0,48.12,48.14,48.11,48.14,215960.0
2017-08-30 12:20:00,48.13,48.15,48.12,48.14,199920.0,48.13,48.15,48.12,48.14,199920.0
2017-08-30 12:25:00,48.14,48.16,48.13,48.16,181780.0,48.14,48.16,48.13,48.16,181780.0
2017-08-30 12:30:00,48.16,48.17,48.15,48.17,365300.0,48.16,48.17,48.15,48.17,365300.0
2017-08-30 12:35:00,48.17,48.23,48.17,48.22,569080.0,48.17,48.23,48.17,48.22,569080.0
2017-08-30 12:40:00,48.23,48.25,48.21,48.25,415740.0,48.23,48.25,48.21,48.25,415740.0
2017-08-30 12:45:00,48.26,48.33,48.25,48.32,617640.0,48.26,48.33,48.25,48.32,617640.0
2017-08-30 12:50:00,48.31,48.33,48.29,48.32,368180.0,48.31,48.33,48.29,48.32,368180.0
2017-08-30 12:55:00,48.32,48.36,48.27,48.33,543820.0,48.32,48.36,48.27,48.33,543820.0
2017-08-30 13:00:00,48.31,48.34,48.27,48.28,268800.0,48.31,48.34,48.27,48.28,268800.0
2017-08-30 13:05:00,48.27,48.34,48.27,48.32,291720.0,48.27,48.34,48.27,48.32,291720.0
2017-08-30 13:10:00,48.32,48.37,48.31,48.37,204140.0,48.32,48.37,48.31,48.37,204140.0
2017-08-30 13:15:00,48.37,48.39,48.33,48.37,240380.0,48.37,48.39,48.33,48.37,240380.0
2017-08-30 13:20:00,48.37,48.38,48.35,48.37,172160.0,48.37,48.38,48.35,48.37,172160.0
2017-08-30 13:25:00,48.37,48.44,48.35,48.38,447940.0,48.37,48.44,48.35,48.38,447940.0
2017-08-30 13:30:00,48.4,48.41,48.38,48.41,232120.0,48.4,48.41,48.38,48.41,232120.0
2017-08-30 13:35:00,48.41,48.43,48.39,48.42,243560.0,48.41,48.43,48.39,48.42,243560.0
2017-08-30 13:40:00,48.42,48.44,48.41,48.42,363460.0,48.42,48.44,48.41,48.42,363460.0
2017-08-30 13:45:00,48.41,48.44,48.41,48.43,169020.0,48.41,48.44,48.41,48.43,169020.0
2017-08-30 13:50:00,48.42,48.45,48.42,48.44,264580.0,48.42,48.45,48.42,48.44,264580.0
2017-08-30 13:55:00,48.43,48.47,48.42,48.42,404700.0,48.43,48.47,48.42,48.42,404700.0
2017-08-30 14:00:00,48.43,48.44,48.38,48.42,301140.0,48.43,48.44,48.38,48.42,301140.0
2017-08-30 14:05:00,48.42,48.42,48.38,48.38,254940.0,48.42,48.42,48.38,48.38,254940.0
2017-08-30 14:10:00,48.38,48.41,48.36,48.4,224640.0,48.38,48.41,48.36,48.4,224640.0
2017-08-30 14:15:00,48.4,48.41,48.37,48.39,194100.0,48.4,48.41,48.37,48.39,194100.0
2017-08-30 14:20:00,48.38,48.42,48.38,48.41,335060.0,48.38,48.42,48.38,48.41,335060.0
2017-08-30 14:25:00,48.41,48.41,48.39,48.39,146740.0,48.41,48.41,48.39,48.39,146740.0
2017-08-30 14:30:00,48.39,48.4,48.38,48.4,166640.0,48.39,48.4,48.38,48.4,166640.0
2017-08-30 14:35:00,48.4,48.42,48.39,48.4,214800.0,48.4,48.42,48.39,48.4,214800.0
2017-08-30 14:40:00,48.4,48.4,48.3,48.3,756420.0,48.4,48.4,48.3,48.3,756420.0
2017-08-30 14:45:00,48.3,48.33,48.29,48.32,516020.0,48.3,48.33,48.29,48.32,516020.0
2017-08-30 14:50:00,48.32,48.36,48.32,48.35,213840.0,48.32,48.36,48.32,48.35,213840.0
2017-08-30 14:55:00,48.34,48.34,48.31,48.33,153160.0,48.34,48.34,48.31,48.33,153160.0
2017-08-30 15:00:00,48.33,48.35,48.32,48.32,190020.0,48.33,48.35,48.32,48.32,190020.0
2017-08-30 15:05:00,48.33,48.36,48.31,48.35,327640.0,48.33,48.36,48.31,48.35,327640.0
2017-08-30 15:10:00,48.35,48.39,48.35,48.37,133400.0,48.35,48.39,48.35,48.37,133400.0
2017-08-30 15:15:00,48.36,48.38,48.35,48.37,300880.0,48.36,48.38,48.35,48.37,300880.0
2017-08-30 15:20:00,48.36,48.37,48.35,48.36,415540.0,48.36,48.37,48.35,48.36,415540.0
2017-08-30 15:25:00,48.36,48.37,48.34,48.36,308740.0,48.36,48.37,48.34,48.36,308740.0
2017-08-30 15:30:00,48.36,48.36,48.33,48.36,211100.0,48.36,48.36,48.33,48.36,211100.0
2017-08-30 15:35:00,48.35,48.37,48.29,48.29,289620.0,48.35,48.37,48.29,48.29,289620.0
2017-08-30 15:40:00,48.3,48.3,48.24,48.26,705080.0,48.3,48.3,48.24,48.26,705080.0
2017-08-30 15:45:00,48.26,48.3,48.24,48.25,444520.0,48.26,48.3,48.24,48.25,444520.0
2017-08-30 15:50:00,48.26,48.36,48.26,48.36,837740.0,48.26,48.36,48.26,48.36,837740.0
2017-08-30 15:55:00,48.35,48.38,48.34,48.38,1576300.0,48.35,48.38,48.34,48.38,1576300.0
2017-08-31 09:30:00,48.74,48.88,48.64,48.85,4131980.0,48.74,48.88,48.64,48.85,4131980.0
2017-08-31 09:35:00,48.86,48.91,48.79,48.88,1687280.0,48.86,48.91,48.79,48.88,1687280.0
2017-08-31 09:40:00,48.89,48.97,48.85,48.95,1313440.0,48.89,48.97,48.85,48.95,1313440.0
2017-08-31 09:45:00,48.95,48.98,48.88,48.89,1373760.0,48.95,48.98,48.88,48.89,1373760.0
2017-08-31 09:50:00,48.89,48.92,48.79,48.9,1094920.0,48.89,48.92,48.79,48.9,1094920.0
2017-08-31 09:55:00,48.91,48.98,48.88,48.95,1009320.0,48.91,48.98,48.88,48.95,1009320.0
2017-08-31 10:00:00,48.94,48.96,48.87,48.94,1124300.0,48.94,48.96,48.87,48.94,1124300.0
2017-08-31 10:05:00,48.95,48.95,48.9,48.9,617160.0,48.95,48.95,48.9,48.9,617160.0
2017-08-31 10:10:00,48.91,48.94,48.91,48.94,584680.0,48.91,48.94,48.91,48.94,584680.0
2017-08-31 10:15:00,48.93,48.95,48.9,48.95,584380.0,48.93,48.95,48.9,48.95,584380.0
2017-08-31 10:20:00,48.94,48.99,48.93,48.98,638140.0,48.94,48.99,48.93,48.98,638140.0
2017-08-31 10:25:00,48.98,48.99,48.94,48.95,669800.0,48.98,48.99,48.94,48.95,669800.0
2017-08-31 10:30:00,48.95,48.96,48.92,48.94,377220.0,48.95,48.96,48.92,48.94,377220.0
2017-08-31 10:35:00,48.94,48.99,48.92,48.96,789660.0,48.94,48.99,48.92,48.96,789660.0
2017-08-31 10:40:00,48.97,49.0,48.95,48.98,386540.0,48.97,49.0,48.95,48.98,386540.0
2017-08-31 10:45:00,48.97,48.99,48.9,48.9,462540.0,48.97,48.99,48.9,48.9,462540.0
2017-08-31 10:50:00,48.9,48.92,48.88,48.91,350000.0,48.9,48.92,48.88,48.91,350000.0
2017-08-31 10:55:00,48.92,48.94,48.85,48.87,439860.0,48.92,48.94,48.85,48.87,439860.0
2017-08-31 11:00:00,48.88,48.88,48.81,48.83,525700.0,48.88,48.88,48.81,48.83,525700.0
2017-08-31 11:05:00,48.84,48.89,48.82,48.89,407840.0,48.84,48.89,48.82,48.89,407840.0
2017-08-31 11:10:00,48.88,48.89,48.85,48.87,421960.0,48.88,48.89,48.85,48.87,421960.0
2017-08-31 11:15:00,48.87,48.9,48.85,48.89,259280.0,48.87,48.9,48.85,48.89,259280.0
2017-08-31 11:20:00,48.89,48.89,48.86,48.88,311040.0,48.89,48.89,48.86,48.88,311040.0
2017-08-31 11:25:00,48.89,48.9,48.86,48.86,206660.0,48.89,48.9,48.86,48.86,206660.0
2017-08-31 11:30:00,48.86,48.86,48.8,48.84,452320.0,48.86,48.86,48.8,48.84,452320.0
2017-08-31 11:35:00,48.84,48.89,48.84,48.89,150960.0,48.84,48.89,48.84,48.89,150960.0
2017-08-31 11:40:00,48.89,48.93,48.88,48.9,315880.0,48.89,48.93,48.88,48.9,315880.0
2017-08-31 11:45:00,48.88,48.95,48.88,48.93,335240.0,48.88,48.95,48.88,48.93,335240.0
2017-08-31 11:50:00,48.93,48.94,48.91,48.93,322480.0,48.93,48.94,48.91,48.93,322480.0
2017-08-31 11:55:00,48.93,48.93,48.89,48.9,189900.0,48.93,48.93,48.89,48.9,189900.0
2017-08-31 12:00:00,48.9,48.92,48.89,48.91,84920.0,48.9,48.92,48.89,48.91,84920.0
2017-08-31 12:05:00,48.91,48.97,48.91,48.97,251360.0,48.91,48.97,48.91,48.97,251360.0
2017-08-31 12:10:00,48.96,48.98,48.96,48.98,208800.0,48.96,48.98,48.96,48.98,208800.0
2017-08-31 12:15:00,48.98,48.99,48.95,48.97,205460.0,48.98,48.99,48.95,48.97,205460.0
2017-08-31 12:20:00,48.96,48.99,48.94,48.96,258400.0,48.96,48.99,48.94,48.96,258400.0
2017-08-31 12:25:00,48.96,49.0,48.96,48.99,182100.0,48.96,49.0,48.96,48.99,182100.0
2017-08-31 12:30:00,48.99,49.03,48.99,49.01,790300.0,48.99,49.03,48.99,49.01,790300.0
2017-08-31 12:35:00,49.02,49.02,48.99,49.0,233800.0,49.02,49.02,48.99,49.0,233800.0
2017-08-31 12:40:00,49.0,49.02,49.0,49.0,172180.0,49.0,49.02,49.0,49.0,172180.0
2017-08-31 12:45:00,49.0,49.0,48.96,48.96,558080.0,49.0,49.0,48.96,48.96,558080.0
2017-08-31 12:50:00,48.96,48.97,48.93,48.95,255840.0,48.96,48.97,48.93,48.95,255840.0
2017-08-31 12:55:00,48.94,48.99,48.94,48.97,131780.0,48.94,48.99,48.94,48.97,131780.0
2017-08-31 13:00:00,48.97,48.99,48.95,48.95,148760.0,48.97,48.99,48.95,48.95,148760.0
2017-08-31 13:05:00,48.95,48.96,48.93,48.96,162720.0,48.95,48.96,48.93,48.96,162720.0
2017-08-31 13:10:00,48.96,48.98,48.94,48.95,171140.0,48.96,48.98,48.94,48.95,171140.0
2017-08-31 13:15:00,48.96,48.97,48.95,48.96,103940.0,48.96,48.97,48.95,48.96,103940.0
2017-08-31 13:20:00,48.95,48.96,48.94,48.94,125420.0,48.95,48.96,48.94,48.94,125420.0
2017-08-31 13:25:00,48.94,48.95,48.91,48.92,392520.0,48.94,48.95,48.91,48.92,392520.0
2017-08-31 13:30:00,48.92,48.92,48.89,48.89,221720.0,48.92,48.92,48.89,48.89,221720.0
2017-08-31 13:35:00,48.9,48.94,48.89,48.93,191800.0,48.9,48.94,48.89,48.93,191800.0
2017-08-31 13:40:00,48.93,48.94,48.89,48.93,139000.0,48.93,48.94,48.89,48.93,139000.0
2017-08-31 13:45:00,48.93,48.95,48.91,48.91,166640.0,48.93,48.95,48.91,48.91,166640.0
2017-08-31 13:50:00,48.91,48.95,48.91,48.94,147700.0,48.91,48.95,48.91,48.94,147700.0
2017-08-31 13:55:00,48.93,48.98,48.93,48.96,261620.0,48.93,48.98,48.93,48.96,261620.0
2017-08-31 14:00:00,48.97,48.98,48.93,48.95,331220.0,48.97,48.98,48.93,48.95,331220.0
2017-08-31 14:05:00,48.96,48.96,48.91,48.93,232520.0,48.96,48.96,48.91,48.93,232520.0
2017-08-31 14:10:00,48.92,48.98,48.92,48.97,170480.0,48.92,48.98,48.92,48.97,170480.0
2017-08-31 14:15:00,48.97,48.98,48.96,48.97,204560.0,48.97,48.98,48.96,48.97,204560.0
2017-08-31 14:20:00,48.97,49.01,48.96,49.01,397340.0,48.97,49.01,48.96,49.01,397340.0
2017-08-31 14:25:00,49.01,49.03,49.0,49.03,254720.0,49.01,49.03,49.0,49.03,254720.0
2017-08-31 14:30:00,49.02,49.05,49.02,49.04,340640.0,49.02,49.05,49.02,49.04,340640.0
2017-08-31 14:35:00,49.04,49.04,49.0,49.01,228520.0,49.04,49.04,49.0,49.01,228520.0
2017-08-31 14:40:00,49.01,49.01,48.98,49.0,226900.0,49.01,49.01,48.98,49.0,226900.0
2017-08-31 14:45:00,49.0,49.02,48.98,49.0,305840.0,49.0,49.02,48.98,49.0,305840.0
2017-08-31 14:50:00,49.0,49.03,48.99,49.01,234220.0,49.0,49.03,48.99,49.01,234220.0
2017-08-31 14:55:00,49.01,49.01,48.98,48.98,223440.0,49.01,49.01,48.98,48.98,223440.0
2017-08-31 15:00:00,48.99,49.0,48.97,48.97,128880.0,48.99,49.0,48.97,48.97,128880.0
2017-08-31 15:05:00,48.97,48.99,48.96,48.99,168940.0,48.97,48.99,48.96,48.99,168940.0
2017-08-31 15:10:00,48.98,49.0,48.98,48.99,179540.0,48.98,49.0,48.98,48.99,179540.0
2017-08-31 15:15:00,48.99,49.0,48.97,49.0,277300.0,48.99,49.0,48.97,49.0,277300.0
2017-08-31 15:20:00,49.0,49.0,48.98,48.99,179000.0,49.0,49.0,48.98,48.99,179000.0
2017-08-31 15:25:00,48.99,49.0,48.98,48.99,250600.0,48.99,49.0,48.98,48.99,250600.0
2017-08-31 15:30:00,48.99,49.02,48.98,49.01,426820.0,48.99,49.02,48.98,49.01,426820.0
2017-08-31 15:35:00,49.01,49.04,49.0,49.03,462700.0,49.01,49.04,49.0,49.03,462700.0
2017-08-31 15:40:00,49.02,49.05,49.02,49.03,753860.0,49.02,49.05,49.02,49.03,753860.0
2017-08-31 15:45:00,49.04,49.04,49.01,49.03,418880.0,49.04,49.04,49.01,49.03,418880.0
2017-08-31 15:50:00,49.03,49.04,49.0,49.01,788320.0,49.03,49.04,49.0,49.01,788320.0
2017-08-31 15:55:00,49.0,49.05,48.96,49.03,2650200.0,49.0,49.05,48.96,49.03,2650200.0
2017-09-01 09:30:00,49.21,49.23,49.07,49.13,2637180.0,49.21,49.23,49.07,49.13,2637180.0
2017-09-01 09:35:00,49.12,49.13,48.99,49.02,1405980.0,49.12,49.13,48.99,49.02,1405980.0
2017-09-01 09:40:00,49.01,49.11,48.97,49.1,1166400.0,49.01,49.11,48.97,49.1,1166400.0
2017-09-01 09:45:00,49.11,49.16,49.07,49.14,1007080.0,49.11,49.16,49.07,49.14,1007080.0
2017-09-01 09:50:00,49.15,49.16,48.93,48.95,1062300.0,49.15,49.16,48.93,48.95,1062300.0
2017-09-01 09:55:00,48.96,49.02,48.93,48.99,655180.0,48.96,49.02,48.93,48.99,655180.0
2017-09-01 10:00:00,49.0,49.0,48.88,48.9,874380.0,49.0,49.0,48.88,48.9,874380.0
2017-09-01 10:05:00,48.9,48.94,48.84,48.89,825120.0,48.9,48.94,48.84,48.89,825120.0
2017-09-01 10:10:00,48.89,48.95,48.88,48.94,536720.0,48.89,48.95,48.88,48.94,536720.0
2017-09-01 10:15:00,48.94,48.95,48.89,48.94,673820.0,48.94,48.95,48.89,48.94,673820.0
2017-09-01 10:20:00,48.93,48.99,48.92,48.99,456380.0,48.93,48.99,48.92,48.99,456380.0
2017-09-01 10:25:00,48.99,49.02,48.97,49.01,430960.0,48.99,49.02,48.97,49.01,430960.0
2017-09-01 10:30:00,49.01,49.1,48.99,49.07,623500.0,49.01,49.1,48.99,49.07,623500.0
2017-09-01 10:35:00,49.08,49.09,49.02,49.06,330020.0,49.08,49.09,49.02,49.06,330020.0
2017-09-01 10:40:00,49.07,49.09,49.0,49.04,346160.0,49.07,49.09,49.0,49.04,346160.0
2017-09-01 10:45:00,49.03,49.05,49.02,49.04,330480.0,49.03,49.05,49.02,49.04,330480.0
2017-09-01 10:50:00,49.03,49.09,49.03,49.06,482180.0,49.03,49.09,49.03,49.06,482180.0
2017-09-01 10:55:00,49.05,49.09,49.05,49.07,283280.0,49.05,49.09,49.05,49.07,283280.0
2017-09-01 11:00:00,49.06,49.08,49.01,49.01,249440.0,49.06,49.08,49.01,49.01,249440.0
2017-09-01 11:05:00,49.01,49.05,49.0,49.04,245680.0,49.01,49.05,49.0,49.04,245680.0
2017-09-01 11:10:00,49.05,49.05,49.0,49.04,327920.0,49.05,49.05,49.0,49.04,327920.0
2017-09-01 11:15:00,49.04,49.04,49.0,49.0,305520.0,49.04,49.04,49.0,49.0,305520.0
2017-09-01 11:20:00,49.0,49.03,48.99,49.0,278440.0,49.0,49.03,48.99,49.0,278440.0
2017-09-01 11:25:00,48.99,49.0,48.97,48.98,183560.0,48.99,49.0,48.97,48.98,183560.0
2017-09-01 11:30:00,48.99,49.0,48.97,48.99,162340.0,48.99,49.0,48.97,48.99,162340.0
2017-09-01 11:35:00,48.98,49.01,48.98,48.99,118140.0,48.98,49.01,48.98,48.99,118140.0
2017-09-01 11:40:00,49.0,49.0,48.98,48.99,173360.0,49.0,49.0,48.98,48.99,173360.0
2017-09-01 11:45:00,48.98,48.99,48.97,48.99,230240.0,48.98,48.99,48.97,48.99,230240.0
2017-09-01 11:50:00,48.98,49.01,48.98,49.01,387200.0,48.98,49.01,48.98,49.01,387200.0
2017-09-01 11:55:00,49.0,49.06,49.0,49.05,556440.0,49.0,49.06,49.0,49.05,556440.0
2017-09-01 12:00:00,49.05,49.06,49.03,49.04,190500.0,49.05,49.06,49.03,49.04,190500.0
2017-09-01 12:05:00,49.04,49.05,49.03,49.03,70000.0,49.04,49.05,49.03,49.03,70000.0
2017-09-01 12:10:00,49.02,49.08,49.02,49.07,137900.0,49.02,49.08,49.02,49.07,137900.0
2017-09-01 12:15:00,49.08,49.09,49.08,49.08,158200.0,49.08,49.09,49.08,49.08,158200.0
2017-09-01 12:20:00,49.08,49.08,49.06,49.08,116920.0,49.08,49.08,49.06,49.08,116920.0
2017-09-01 12:25:00,49.08,49.09,49.07,49.09,127200.0,49.08,49.09,49.07,49.09,127200.0
2017-09-01 12:30:00,49.08,49.1,49.07,49.09,261040.0,49.08,49.1,49.07,49.09,261040.0
2017-09-01 12:35:00,49.1,49.1,49.07,49.1,166760.0,49.1,49.1,49.07,49.1,166760.0
2017-09-01 12:40:00,49.08,49.1,49.08,49.09,100600.0,49.08,49.1,49.08,49.09,100600.0
2017-09-01 12:45:00,49.09,49.1,49.08,49.08,132380.0,49.09,49.1,49.08,49.08,132380.0
2017-09-01 12:50:00,49.08,49.09,49.07,49.08,78340.0,49.08,49.09,49.07,49.08,78340.0
2017-09-01 12:55:00,49.08,49.09,49.04,49.05,204380.0,49.08,49.09,49.04,49.05,204380.0
2017-09-01 13:00:00,49.05,49.05,49.02,49.04,189460.0,49.05,49.05,49.02,49.04,189460.0
2017-09-01 13:05:00,49.04,49.04,49.01,49.02,137000.0,49.04,49.04,49.01,49.02,137000.0
2017-09-01 13:10:00,49.01,49.02,49.01,49.01,284960.0,49.01,49.02,49.01,49.01,284960.0
2017-09-01 13:15:00,49.01,49.02,48.98,48.98,240760.0,49.01,49.02,48.98,48.98,240760.0
2017-09-01 13:20:00,48.98,49.0,48.94,49.0,343080.0,48.98,49.0,48.94,49.0,343080.0
2017-09-01 13:25:00,48.99,49.01,48.99,49.0,271380.0,48.99,49.01,48.99,49.0,271380.0
2017-09-01 13:30:00,49.0,49.01,48.98,48.99,163020.0,49.0,49.01,48.98,48.99,163020.0
2017-09-01 13:35:00,49.0,49.01,48.98,48.99,98080.0,49.0,49.01,48.98,48.99,98080.0
2017-09-01 13:40:00,49.0,49.02,48.99,48.99,224380.0,49.0,49.02,48.99,48.99,224380.0
2017-09-01 13:45:00,48.99,49.0,48.94,48.96,259200.0,48.99,49.0,48.94,48.96,259200.0
2017-09-01 13:50:00,48.96,48.98,48.96,48.96,157200.0,48.96,48.98,48.96,48.96,157200.0
2017-09-01 13:55:00,48.98,49.0,48.97,48.99,102020.0,48.98,49.0,48.97,48.99,102020.0
2017-09-01 14:00:00,48.99,49.01,48.99,49.0,187820.0,48.99,49.01,48.99,49.0,187820.0
2017-09-01 14:05:00,49.0,49.0,48.96,48.96,198840.0,49.0,49.0,48.96,48.96,198840.0
2017-09-01 14:10:00,48.96,48.98,48.96,48.96,255840.0,48.96,48.98,48.96,48.96,255840.0
2017-09-01 14:15:00,48.96,48.96,48.94,48.95,200660.0,48.96,48.96,48.94,48.95,200660.0
2017-09-01 14:20:00,48.95,48.96,48.94,48.95,150500.0,48.95,48.96,48.94,48.95,150500.0
2017-09-01 14:25:00,48.95,48.96,48.93,48.94,114260.0,48.95,48.96,48.93,48.94,114260.0
2017-09-01 14:30:00,48.94,48.94,48.91,48.92,180320.0,48.94,48.94,48.91,48.92,180320.0
2017-09-01 14:35:00,48.92,48.94,48.91,48.91,180620.0,48.92,48.94,48.91,48.91,180620.0
2017-09-01 14:40:00,48.91,48.92,48.9,48.9,214680.0,48.91,48.92,48.9,48.9,214680.0
2017-09-01 14:45:00,48.9,48.93,48.9,48.93,161760.0,48.9,48.93,48.9,48.93,161760.0
2017-09-01 14:50:00,48.93,48.95,48.92,48.95,164120.0,48.93,48.95,48.92,48.95,164120.0
2017-09-01 14:55:00,48.95,48.96,48.94,48.95,185060.0,48.95,48.96,48.94,48.95,185060.0
2017-09-01 15:00:00,48.95,48.97,48.93,48.95,178320.0,48.95,48.97,48.93,48.95,178320.0
2017-09-01 15:05:00,48.96,48.98,48.95,48.98,137440.0,48.96,48.98,48.95,48.98,137440.0
2017-09-01 15:10:00,48.97,48.98,48.96,48.96,247940.0,48.97,48.98,48.96,48.96,247940.0
2017-09-01 15:15:00,48.96,48.99,48.96,48.99,234900.0,48.96,48.99,48.96,48.99,234900.0
2017-09-01 15:20:00,48.99,49.01,48.98,48.98,333140.0,48.99,49.01,48.98,48.98,333140.0
2017-09-01 15:25:00,48.98,49.01,48.98,49.01,349080.0,48.98,49.01,48.98,49.01,349080.0
2017-09-01 15:30:00,49.02,49.02,48.98,48.99,258260.0,49.02,49.02,48.98,48.99,258260.0
2017-09-01 15:35:00,48.99,49.0,48.98,48.98,307280.0,48.99,49.0,48.98,48.98,307280.0
2017-09-01 15:40:00,48.97,48.99,48.96,48.98,322080.0,48.97,48.99,48.96,48.98,322080.0
2017-09-01 15:45:00,48.98,49.0,48.97,48.99,372500.0,48.98,49.0,48.97,48.99,372500.0
2017-09-01 15:50:00,48.99,49.0,48.93,48.95,819300.0,48.99,49.0,48.93,48.95,819300.0
2017-09-01 15:55:00,48.95,48.96,48.91,48.91,1604660.0,48.95,48.96,48.91,48.91,1604660.0
2017-09-05 09:30:00,48.77,48.84,48.61,48.65,2409360.0,48.77,48.84,48.61,48.65,2409360.0
2017-09-05 09:35:00,48.65,48.72,48.62,48.62,994420.0,48.65,48.72,48.62,48.62,994420.0
2017-09-05 09:40:00,48.62,48.64,48.34,48.5,2352340.0,48.62,48.64,48.34,48.5,2352340.0
2017-09-05 09:45:00,48.49,48.62,48.4,48.56,1360500.0,48.49,48.62,48.4,48.56,1360500.0
2017-09-05 09:50:00,48.56,48.66,48.56,48.62,765620.0,48.56,48.66,48.56,48.62,765620.0
2017-09-05 09:55:00,48.62,48.7,48.61,48.67,687460.0,48.62,48.7,48.61,48.67,687460.0
2017-09-05 10:00:00,48.66,48.74,48.63,48.73,415240.0,48.66,48.74,48.63,48.73,415240.0
2017-09-05 10:05:00,48.74,48.75,48.63,48.67,565060.0,48.74,48.75,48.63,48.67,565060.0
2017-09-05 10:10:00,48.68,48.68,48.56,48.59,542060.0,48.68,48.68,48.56,48.59,542060.0
2017-09-05 10:15:00,48.6,48.66,48.54,48.65,421320.0,48.6,48.66,48.54,48.65,421320.0
2017-09-05 10:20:00,48.66,48.66,48.51,48.52,288100.0,48.66,48.66,48.51,48.52,288100.0
2017-09-05 10:25:00,48.52,48.57,48.51,48.56,446340.0,48.52,48.57,48.51,48.56,446340.0
2017-09-05 10:30:00,48.57,48.57,48.51,48.51,200720.0,48.57,48.57,48.51,48.51,200720.0
2017-09-05 10:35:00,48.51,48.59,48.5,48.54,242200.0,48.51,48.59,48.5,48.54,242200.0
2017-09-05 10:40:00,48.54,48.54,48.46,48.46,388760.0,48.54,48.54,48.46,48.46,388760.0
2017-09-05 10:45:00,48.46,48.51,48.41,48.5,504340.0,48.46,48.51,48.41,48.5,504340.0
2017-09-05 10:50:00,48.49,48.55,48.43,48.45,422820.0,48.49,48.55,48.43,48.45,422820.0
2017-09-05 10:55:00,48.45,48.49,48.43,48.47,382140.0,48.45,48.49,48.43,48.47,382140.0
2017-09-05 11:00:00,48.47,48.49,48.44,48.46,315060.0,48.47,48.49,48.44,48.46,315060.0
2017-09-05 11:05:00,48.47,48.51,48.44,48.47,203480.0,48.47,48.51,48.44,48.47,203480.0
2017-09-05 11:10:00,48.47,48.52,48.43,48.51,268880.0,48.47,48.52,48.43,48.51,268880.0
2017-09-05 11:15:00,48.5,48.53,48.49,48.5,397200.0,48.5,48.53,48.49,48.5,397200.0
2017-09-05 11:20:00,48.48,48.51,48.45,48.51,328400.0,48.48,48.51,48.45,48.51,328400.0
2017-09-05 11:25:00,48.51,48.51,48.45,48.45,260660.0,48.51,48.51,48.45,48.45,260660.0
2017-09-05 11:30:00,48.46,48.48,48.45,48.46,265200.0,48.46,48.48,48.45,48.46,265200.0
2017-09-05 11:35:00,48.45,48.53,48.45,48.51,459420.0,48.45,48.53,48.45,48.51,459420.0
2017-09-05 11:40:00,48.51,48.52,48.48,48.49,266540.0,48.51,48.52,48.48,48.49,266540.0
2017-09-05 11:45:00,48.49,48.51,48.49,48.5,144700.0,48.49,48.51,48.49,48.5,144700.0
2017-09-05 11:50:00,48.5,48.5,48.48,48.49,163300.0,48.5,48.5,48.48,48.49,163300.0
2017-09-05 11:55:00,48.48,48.49,48.46,48.48,272240.0,48.48,48.49,48.46,48.48,272240.0
2017-09-05 12:00:00,48.45,48.46,48.36,48.36,415160.0,48.45,48.46,48.36,48.36,415160.0
2017-09-05 12:05:00,48.37,48.37,48.26,48.28,831240.0,48.37,48.37,48.26,48.28,831240.0
2017-09-05 12:10:00,48.27,48.29,48.12,48.13,1005400.0,48.27,48.29,48.12,48.13,1005400.0
2017-09-05 12:15:00,48.14,48.22,48.12,48.17,920580.0,48.14,48.22,48.12,48.17,920580.0
2017-09-05 12:20:00,48.16,48.26,48.12,48.23,749940.0,48.16,48.26,48.12,48.23,749940.0
2017-09-05 12:25:00,48.23,48.23,48.17,48.19,363360.0,48.23,48.23,48.17,48.19,363360.0
2017-09-05 12:30:00,48.17,48.19,48.04,48.07,765080.0,48.17,48.19,48.04,48.07,765080.0
2017-09-05 12:35:00,48.06,48.19,48.06,48.18,278960.0,48.06,48.19,48.06,48.18,278960.0
2017-09-05 12:40:00,48.18,48.2,48.13,48.18,252320.0,48.18,48.2,48.13,48.18,252320.0
2017-09-05 12:45:00,48.19,48.19,48.09,48.11,348080.0,48.19,48.19,48.09,48.11,348080.0
2017-09-05 12:50:00,48.12,48.13,48.07,48.12,226080.0,48.12,48.13,48.07,48.12,226080.0
2017-09-05 12:55:00,48.13,48.19,48.13,48.18,337060.0,48.13,48.19,48.13,48.18,337060.0
2017-09-05 13:00:00,48.17,48.17,48.04,48.05,364420.0,48.17,48.17,48.04,48.05,364420.0
2017-09-05 13:05:00,48.05,48.1,48.02,48.05,371820.0,48.05,48.1,48.02,48.05,371820.0
2017-09-05 13:10:00,48.05,48.08,48.02,48.05,289660.0,48.05,48.08,48.02,48.05,289660.0
2017-09-05 13:15:00,48.05,48.16,48.04,48.15,342040.0,48.05,48.16,48.04,48.15,342040.0
2017-09-05 13:20:00,48.15,48.18,48.13,48.17,388120.0,48.15,48.18,48.13,48.17,388120.0
2017-09-05 13:25:00,48.17,48.17,48.13,48.14,286880.0,48.17,48.17,48.13,48.14,286880.0
2017-09-05 13:30:00,48.15,48.16,48.09,48.12,271340.0,48.15,48.16,48.09,48.12,271340.0
2017-09-05 13:35:00,48.12,48.22,48.12,48.2,335640.0,48.12,48.22,48.12,48.2,335640.0
2017-09-05 13:40:00,48.21,48.26,48.21,48.25,499980.0,48.21,48.26,48.21,48.25,499980.0
2017-09-05 13:45:00,48.24,48.29,48.19,48.19,314240.0,48.24,48.29,48.19,48.19,314240.0
2017-09-05 13:50:00,48.19,48.28,48.19,48.27,258960.0,48.19,48.28,48.19,48.27,258960.0
2017-09-05 13:55:00,48.26,48.28,48.24,48.28,144900.0,48.26,48.28,48.24,48.28,144900.0
2017-09-05 14:00:00,48.28,48.32,48.25,48.29,265100.0,48.28,48.32,48.25,48.29,265100.0
2017-09-05 14:05:00,48.28,48.29,48.25,48.26,222720.0,48.28,48.29,48.25,48.26,222720.0
2017-09-05 14:10:00,48.25,48.27,48.23,48.24,173820.0,48.25,48.27,48.23,48.24,173820.0
2017-09-05 14:15:00,48.22,48.23,48.18,48.21,157900.0,48.22,48.23,48.18,48.21,157900.0
2017-09-05 14:20:00,48.2,48.3,48.2,48.26,296120.0,48.2,48.3,48.2,48.26,296120.0
2017-09-05 14:25:00,48.27,48.31,48.26,48.29,215980.0,48.27,48.31,48.26,48.29,215980.0
2017-09-05 14:30:00,48.27,48.3,48.25,48.25,115000.0,48.27,48.3,48.25,48.25,115000.0
2017-09-05 14:35:00,48.26,48.29,48.22,48.23,214160.0,48.26,48.29,48.22,48.23,214160.0
2017-09-05 14:40:00,48.24,48.27,48.23,48.26,155580.0,48.24,48.27,48.23,48.26,155580.0
2017-09-05 14:45:00,48.25,48.27,48.21,48.23,232320.0,48.25,48.27,48.21,48.23,232320.0
2017-09-05 14:50:00,48.22,48.22,48.19,48.2,247480.0,48.22,48.22,48.19,48.2,247480.0
2017-09-05 14:55:00,48.21,48.25,48.19,48.24,248700.0,48.21,48.25,48.19,48.24,248700.0
2017-09-05 15:00:00,48.25,48.32,48.25,48.29,460100.0,48.25,48.32,48.25,48.29,460100.0
2017-09-05 15:05:00,48.27,48.3,48.24,48.29,367660.0,48.27,48.3,48.24,48.29,367660.0
2017-09-05 15:10:00,48.28,48.29,48.24,48.27,526560.0,48.28,48.29,48.24,48.27,526560.0
2017-09-05 15:15:00,48.27,48.29,48.25,48.26,143440.0,48.27,48.29,48.25,48.26,143440.0
2017-09-05 15:20:00,48.25,48.26,48.19,48.19,269560.0,48.25,48.26,48.19,48.19,269560.0
2017-09-05 15:25:00,48.2,48.27,48.19,48.26,337340.0,48.2,48.27,48.19,48.26,337340.0
2017-09-05 15:30:00,48.26,48.32,48.26,48.32,455220.0,48.26,48.32,48.26,48.32,455220.0
2017-09-05 15:35:00,48.31,48.32,48.21,48.26,291540.0,48.31,48.32,48.21,48.26,291540.0
2017-09-05 15:40:00,48.25,48.26,48.17,48.17,413860.0,48.25,48.26,48.17,48.17,413860.0
2017-09-05 15:45:00,48.17,48.24,48.14,48.23,583920.0,48.17,48.24,48.14,48.23,583920.0
2017-09-05 15:50:00,48.25,48.27,48.22,48.25,963480.0,48.25,48.27,48.22,48.25,963480.0
2017-09-05 15:55:00,48.26,48.28,48.23,48.26,1795340.0,48.26,48.28,48.23,48.26,1795340.0
2017-09-06 09:30:00,48.42,48.59,48.4,48.43,1936980.0,48.42,48.59,48.4,48.43,1936980.0
2017-09-06 09:35:00,48.45,48.49,48.33,48.38,1091420.0,48.45,48.49,48.33,48.38,1091420.0
2017-09-06 09:40:00,48.35,48.41,48.3,48.36,1014680.0,48.35,48.41,48.3,48.36,1014680.0
2017-09-06 09:45:00,48.36,48.39,48.31,48.32,332440.0,48.36,48.39,48.31,48.32,332440.0
2017-09-06 09:50:00,48.33,48.33,48.25,48.29,461980.0,48.33,48.33,48.25,48.29,461980.0
2017-09-06 09:55:00,48.28,48.39,48.26,48.37,570100.0,48.28,48.39,48.26,48.37,570100.0
2017-09-06 10:00:00,48.37,48.42,48.34,48.35,666580.0,48.37,48.42,48.34,48.35,666580.0
2017-09-06 10:05:00,48.35,48.41,48.33,48.34,344780.0,48.35,48.41,48.33,48.34,344780.0
2017-09-06 10:10:00,48.33,48.37,48.21,48.22,376720.0,48.33,48.37,48.21,48.22,376720.0
2017-09-06 10:15:00,48.21,48.25,48.07,48.09,813460.0,48.21,48.25,48.07,48.09,813460.0
2017-09-06 10:20:00,48.08,48.17,48.06,48.11,518520.0,48.08,48.17,48.06,48.11,518520.0
2017-09-06 10:25:00,48.09,48.21,48.08,48.14,531140.0,48.09,48.21,48.08,48.14,531140.0
2017-09-06 10:30:00,48.15,48.28,48.14,48.28,559580.0,48.15,48.28,48.14,48.28,559580.0
2017-09-06 10:35:00,48.27,48.28,48.15,48.19,346460.0,48.27,48.28,48.15,48.19,346460.0
2017-09-06 10:40:00,48.18,48.18,48.13,48.15,225800.0,48.18,48.18,48.13,48.15,225800.0
2017-09-06 10:45:00,48.15,48.23,48.08,48.19,591380.0,48.15,48.23,48.08,48.19,591380.0
2017-09-06 10:50:00,48.19,48.2,48.13,48.17,196480.0,48.19,48.2,48.13,48.17,196480.0
2017-09-06 10:55:00,48.18,48.23,48.12,48.17,424540.0,48.18,48.23,48.12,48.17,424540.0
2017-09-06 11:00:00,48.17,48.24,48.15,48.17,255660.0,48.17,48.24,48.15,48.17,255660.0
2017-09-06 11:05:00,48.16,48.17,48.09,48.11,396800.0,48.16,48.17,48.09,48.11,396800.0
2017-09-06 11:10:00,48.11,48.11,48.03,48.05,553100.0,48.11,48.11,48.03,48.05,553100.0
2017-09-06 11:15:00,48.05,48.12,48.04,48.1,312140.0,48.05,48.12,48.04,48.1,312140.0
2017-09-06 11:20:00,48.11,48.16,48.11,48.15,390680.0,48.11,48.16,48.11,48.15,390680.0
2017-09-06 11:25:00,48.15,48.17,48.13,48.15,146880.0,48.15,48.17,48.13,48.15,146880.0
2017-09-06 11:30:00,48.15,48.2,48.11,48.18,172500.0,48.15,48.2,48.11,48.18,172500.0
2017-09-06 11:35:00,48.18,48.23,48.17,48.23,247040.0,48.18,48.23,48.17,48.23,247040.0
2017-09-06 11:40:00,48.22,48.24,48.22,48.22,158620.0,48.22,48.24,48.22,48.22,158620.0
2017-09-06 11:45:00,48.23,48.24,48.21,48.22,94980.0,48.23,48.24,48.21,48.22,94980.0
2017-09-06 11:50:00,48.22,48.22,48.17,48.2,124780.0,48.22,48.22,48.17,48.2,124780.0
2017-09-06 11:55:00,48.2,48.22,48.19,48.19,151000.0,48.2,48.22,48.19,48.19,151000.0
2017-09-06 12:00:00,48.18,48.19,48.16,48.17,156820.0,48.18,48.19,48.16,48.17,156820.0
2017-09-06 12:05:00,48.17,48.2,48.17,48.17,121740.0,48.17,48.2,48.17,48.17,121740.0
2017-09-06 12:10:00,48.17,48.17,48.12,48.13,238060.0,48.17,48.17,48.12,48.13,238060.0
2017-09-06 12:15:00,48.13,48.16,48.12,48.16,175920.0,48.13,48.16,48.12,48.16,175920.0
2017-09-06 12:20:00,48.16,48.2,48.16,48.17,316760.0,48.16,48.2,48.16,48.17,316760.0
2017-09-06 12:25:00,48.17,48.21,48.16,48.18,297720.0,48.17,48.21,48.16,48.18,297720.0
2017-09-06 12:30:00,48.18,48.18,48.13,48.17,166620.0,48.18,48.18,48.13,48.17,166620.0
2017-09-06 12:35:00,48.17,48.19,48.16,48.16,47000.0,48.17,48.19,48.16,48.16,47000.0
2017-09-06 12:40:00,48.14,48.19,48.14,48.16,86080.0,48.14,48.19,48.14,48.16,86080.0
2017-09-06 12:45:00,48.16,48.19,48.16,48.19,80060.0,48.16,48.19,48.16,48.19,80060.0
2017-09-06 12:50:00,48.17,48.25,48.17,48.24,446640.0,48.17,48.25,48.17,48.24,446640.0
2017-09-06 12:55:00,48.24,48.36,48.24,48.35,524040.0,48.24,48.36,48.24,48.35,524040.0
2017-09-06 13:00:00,48.35,48.38,48.33,48.33,339780.0,48.35,48.38,48.33,48.33,339780.0
2017-09-06 13:05:00,48.35,48.37,48.31,48.32,149900.0,48.35,48.37,48.31,48.32,149900.0
2017-09-06 13:10:00,48.3,48.34,48.26,48.33,293100.0,48.3,48.34,48.26,48.33,293100.0
2017-09-06 13:15:00,48.33,48.33,48.27,48.3,248940.0,48.33,48.33,48.27,48.3,248940.0
2017-09-06 13:20:00,48.29,48.33,48.25,48.26,133680.0,48.29,48.33,48.25,48.26,133680.0
2017-09-06 13:25:00,48.27,48.3,48.24,48.28,224200.0,48.27,48.3,48.24,48.28,224200.0
2017-09-06 13:30:00,48.3,48.33,48.26,48.29,168220.0,48.3,48.33,48.26,48.29,168220.0
2017-09-06 13:35:00,48.27,48.32,48.26,48.3,188640.0,48.27,48.32,48.26,48.3,188640.0
2017-09-06 13:40:00,48.3,48.32,48.29,48.3,83780.0,48.3,48.32,48.29,48.3,83780.0
2017-09-06 13:45:00,48.3,48.3,48.25,48.29,150120.0,48.3,48.3,48.25,48.29,150120.0
2017-09-06 13:50:00,48.29,48.33,48.29,48.32,110980.0,48.29,48.33,48.29,48.32,110980.0
2017-09-06 13:55:00,48.31,48.33,48.29,48.31,149180.0,48.31,48.33,48.29,48.31,149180.0
2017-09-06 14:00:00,48.31,48.35,48.31,48.34,50700.0,48.31,48.35,48.31,48.34,50700.0
2017-09-06 14:05:00,48.36,48.44,48.35,48.43,591900.0,48.36,48.44,48.35,48.43,591900.0
2017-09-06 14:10:00,48.42,48.46,48.41,48.44,223500.0,48.42,48.46,48.41,48.44,223500.0
2017-09-06 14:15:00,48.44,48.44,48.41,48.44,116640.0,48.44,48.44,48.41,48.44,116640.0
2017-09-06 14:20:00,48.44,48.46,48.43,48.45,168000.0,48.44,48.46,48.43,48.45,168000.0
2017-09-06 14:25:00,48.46,48.49,48.46,48.47,150400.0,48.46,48.49,48.46,48.47,150400.0
2017-09-06 14:30:00,48.44,48.47,48.42,48.46,280740.0,48.44,48.47,48.42,48.46,280740.0
2017-09-06 14:35:00,48.46,48.49,48.45,48.49,324960.0,48.46,48.49,48.45,48.49,324960.0
2017-09-06 14:40:00,48.49,48.5,48.44,48.47,324540.0,48.49,48.5,48.44,48.47,324540.0
2017-09-06 14:45:00,48.47,48.49,48.46,48.47,124020.0,48.47,48.49,48.46,48.47,124020.0
2017-09-06 14:50:00,48.48,48.49,48.45,48.48,282460.0,48.48,48.49,48.45,48.48,282460.0
2017-09-06 14:55:00,48.48,48.51,48.48,48.5,255880.0,48.48,48.51,48.48,48.5,255880.0
2017-09-06 15:00:00,48.51,48.51,48.46,48.49,398680.0,48.51,48.51,48.46,48.49,398680.0
2017-09-06 15:05:00,48.49,48.52,48.47,48.51,386480.0,48.49,48.52,48.47,48.51,386480.0
2017-09-06 15:10:00,48.51,48.53,48.48,48.48,388700.0,48.51,48.53,48.48,48.48,388700.0
2017-09-06 15:15:00,48.48,48.5,48.48,48.5,145240.0,48.48,48.5,48.48,48.5,145240.0
2017-09-06 15:20:00,48.5,48.54,48.49,48.54,354560.0,48.5,48.54,48.49,48.54,354560.0
2017-09-06 15:25:00,48.53,48.57,48.52,48.57,494440.0,48.53,48.57,48.52,48.57,494440.0
2017-09-06 15:30:00,48.57,48.57,48.46,48.49,400300.0,48.57,48.57,48.46,48.49,400300.0
2017-09-06 15:35:00,48.48,48.49,48.45,48.47,462280.0,48.48,48.49,48.45,48.47,462280.0
2017-09-06 15:40:00,48.46,48.51,48.46,48.47,457160.0,48.46,48.51,48.46,48.47,457160.0
2017-09-06 15:45:00,48.47,48.48,48.44,48.44,366260.0,48.47,48.48,48.44,48.44,366260.0
2017-09-06 15:50:00,48.44,48.44,48.41,48.42,462140.0,48.44,48.44,48.41,48.42,462140.0
2017-09-06 15:55:00,48.42,48.44,48.37,48.4,1215140.0,48.42,48.44,48.37,48.4,1215140.0
2017-09-07 09:30:00,48.7,48.78,48.63,48.66,2167660.0,48.7,48.78,48.63,48.66,2167660.0
2017-09-07 09:35:00,48.67,48.89,48.63,48.89,1529980.0,48.67,48.89,48.63,48.89,1529980.0
2017-09-07 09:40:00,48.87,48.89,48.81,48.88,1197120.0,48.87,48.89,48.81,48.88,1197120.0
2017-09-07 09:45:00,48.88,48.95,48.81,48.85,1281980.0,48.88,48.95,48.81,48.85,1281980.0
2017-09-07 09:50:00,48.84,48.87,48.81,48.85,541620.0,48.84,48.87,48.81,48.85,541620.0
2017-09-07 09:55:00,48.84,48.86,48.77,48.79,766300.0,48.84,48.86,48.77,48.79,766300.0
2017-09-07 10:00:00,48.8,48.8,48.68,48.71,781440.0,48.8,48.8,48.68,48.71,781440.0
2017-09-07 10:05:00,48.7,48.84,48.68,48.82,689340.0,48.7,48.84,48.68,48.82,689340.0
2017-09-07 10:10:00,48.82,48.85,48.74,48.76,484640.0,48.82,48.85,48.74,48.76,484640.0
2017-09-07 10:15:00,48.76,48.8,48.71,48.79,570160.0,48.76,48.8,48.71,48.79,570160.0
2017-09-07 10:20:00,48.79,48.92,48.79,48.83,856700.0,48.79,48.92,48.79,48.83,856700.0
2017-09-07 10:25:00,48.81,48.89,48.79,48.83,293300.0,48.81,48.89,48.79,48.83,293300.0
2017-09-07 10:30:00,48.84,48.88,48.79,48.86,525100.0,48.84,48.88,48.79,48.86,525100.0
2017-09-07 10:35:00,48.87,48.9,48.83,48.87,350020.0,48.87,48.9,48.83,48.87,350020.0
2017-09-07 10:40:00,48.89,48.93,48.86,48.9,429580.0,48.89,48.93,48.86,48.9,429580.0
2017-09-07 10:45:00,48.89,48.97,48.89,48.96,775940.0,48.89,48.97,48.89,48.96,775940.0
2017-09-07 10:50:00,48.95,48.97,48.93,48.95,332780.0,48.95,48.97,48.93,48.95,332780.0
2017-09-07 10:55:00,48.95,48.99,48.95,48.95,471140.0,48.95,48.99,48.95,48.95,471140.0
2017-09-07 11:00:00,48.95,49.01,48.95,48.99,921800.0,48.95,49.01,48.95,48.99,921800.0
2017-09-07 11:05:00,49.0,49.03,48.95,48.97,702700.0,49.0,49.03,48.95,48.97,702700.0
2017-09-07 11:10:00,48.97,48.99,48.92,48.93,431120.0,48.97,48.99,48.92,48.93,431120.0
2017-09-07 11:15:00,48.94,48.95,48.87,48.88,256520.0,48.94,48.95,48.87,48.88,256520.0
2017-09-07 11:20:00,48.88,48.92,48.84,48.91,310500.0,48.88,48.92,48.84,48.91,310500.0
2017-09-07 11:25:00,48.9,48.92,48.87,48.92,210460.0,48.9,48.92,48.87,48.92,210460.0
2017-09-07 11:30:00,48.91,48.92,48.88,48.88,179080.0,48.91,48.92,48.88,48.88,179080.0
2017-09-07 11:35:00,48.89,48.96,48.88,48.93,254360.0,48.89,48.96,48.88,48.93,254360.0
2017-09-07 11:40:00,48.93,48.96,48.93,48.94,176920.0,48.93,48.96,48.93,48.94,176920.0
2017-09-07 11:45:00,48.95,48.98,48.92,48.93,408960.0,48.95,48.98,48.92,48.93,408960.0
2017-09-07 11:50:00,48.91,48.98,48.91,48.98,239480.0,48.91,48.98,48.91,48.98,239480.0
2017-09-07 11:55:00,48.98,49.0,48.95,48.97,385760.0,48.98,49.0,48.95,48.97,385760.0
2017-09-07 12:00:00,48.97,48.97,48.91,48.93,394080.0,48.97,48.97,48.91,48.93,394080.0
2017-09-07 12:05:00,48.93,48.96,48.92,48.96,206080.0,48.93,48.96,48.92,48.96,206080.0
2017-09-07 12:10:00,48.96,48.98,48.94,48.96,375940.0,48.96,48.98,48.94,48.96,375940.0
2017-09-07 12:15:00,48.96,48.98,48.91,48.96,458400.0,48.96,48.98,48.91,48.96,458400.0
2017-09-07 12:20:00,48.96,48.98,48.95,48.96,209200.0,48.96,48.98,48.95,48.96,209200.0
2017-09-07 12:25:00,48.96,48.97,48.92,48.93,432100.0,48.96,48.97,48.92,48.93,432100.0
2017-09-07 12:30:00,48.92,48.99,48.9,48.93,411560.0,48.92,48.99,48.9,48.93,411560.0
2017-09-07 12:35:00,48.93,48.97,48.91,48.96,375480.0,48.93,48.97,48.91,48.96,375480.0
2017-09-07 12:40:00,48.96,48.98,48.91,48.93,288480.0,48.96,48.98,48.91,48.93,288480.0
2017-09-07 12:45:00,48.95,48.96,48.89,48.9,261960.0,48.95,48.96,48.89,48.9,261960.0
2017-09-07 12:50:00,48.91,48.92,48.86,48.87,175940.0,48.91,48.92,48.86,48.87,175940.0
2017-09-07 12:55:00,48.87,48.93,48.86,48.91,174180.0,48.87,48.93,48.86,48.91,174180.0
2017-09-07 13:00:00,48.91,48.94,48.91,48.94,255840.0,48.91,48.94,48.91,48.94,255840.0
2017-09-07 13:05:00,48.94,48.94,48.9,48.9,245260.0,48.94,48.94,48.9,48.9,245260.0
2017-09-07 13:10:00,48.9,48.97,48.9,48.95,241480.0,48.9,48.97,48.9,48.95,241480.0
2017-09-07 13:15:00,48.94,48.96,48.93,48.95,99300.0,48.94,48.96,48.93,48.95,99300.0
2017-09-07 13:20:00,48.95,48.96,48.92,48.93,176840.0,48.95,48.96,48.92,48.93,176840.0
2017-09-07 13:25:00,48.93,48.96,48.92,48.96,193580.0,48.93,48.96,48.92,48.96,193580.0
2017-09-07 13:30:00,48.96,48.99,48.96,48.99,192900.0,48.96,48.99,48.96,48.99,192900.0
2017-09-07 13:35:00,48.99,49.0,48.98,48.99,160580.0,48.99,49.0,48.98,48.99,160580.0
2017-09-07 13:40:00,48.98,48.99,48.95,48.99,127520.0,48.98,48.99,48.95,48.99,127520.0
2017-09-07 13:45:00,48.99,49.02,48.98,49.01,409840.0,48.99,49.02,48.98,49.01,409840.0
2017-09-07 13:50:00,49.01,49.03,48.99,49.0,263860.0,49.01,49.03,48.99,49.0,263860.0
2017-09-07 13:55:00,49.0,49.0,48.95,48.98,225300.0,49.0,49.0,48.95,48.98,225300.0
2017-09-07 14:00:00,48.98,48.99,48.97,48.98,212900.0,48.98,48.99,48.97,48.98,212900.0
2017-09-07 14:05:00,48.98,49.02,48.97,49.01,360460.0,48.98,49.02,48.97,49.01,360460.0
2017-09-07 14:10:00,49.01,49.03,49.01,49.02,180200.0,49.01,49.03,49.01,49.02,180200.0
2017-09-07 14:15:00,49.02,49.02,48.96,48.99,256860.0,49.02,49.02,48.96,48.99,256860.0
2017-09-07 14:20:00,48.99,49.0,48.95,48.98,156880.0,48.99,49.0,48.95,48.98,156880.0
2017-09-07 14:25:00,48.97,48.98,48.97,48.97,99800.0,48.97,48.98,48.97,48.97,99800.0
2017-09-07 14:30:00,48.97,48.98,48.92,48.95,270840.0,48.97,48.98,48.92,48.95,270840.0
2017-09-07 14:35:00,48.95,48.99,48.94,48.98,236920.0,48.95,48.99,48.94,48.98,236920.0
2017-09-07 14:40:00,48.98,48.99,48.97,48.99,104000.0,48.98,48.99,48.97,48.99,104000.0
2017-09-07 14:45:00,48.98,48.99,48.97,48.99,104160.0,48.98,48.99,48.97,48.99,104160.0
2017-09-07 14:50:00,48.99,49.02,48.98,49.01,230940.0,48.99,49.02,48.98,49.01,230940.0
2017-09-07 14:55:00,49.01,49.02,49.0,49.01,175240.0,49.01,49.02,49.0,49.01,175240.0
2017-09-07 15:00:00,49.02,49.03,48.97,48.97,196500.0,49.02,49.03,48.97,48.97,196500.0
2017-09-07 15:05:00,48.97,49.0,48.97,49.0,149960.0,48.97,49.0,48.97,49.0,149960.0
2017-09-07 15:10:00,49.0,49.02,48.97,48.97,306900.0,49.0,49.02,48.97,48.97,306900.0
2017-09-07 15:15:00,48.99,49.01,48.98,49.01,191400.0,48.99,49.01,48.98,49.01,191400.0
2017-09-07 15:20:00,49.01,49.01,48.94,48.95,160140.0,49.01,49.01,48.94,48.95,160140.0
2017-09-07 15:25:00,48.94,48.96,48.9,48.91,403600.0,48.94,48.96,48.9,48.91,403600.0
2017-09-07 15:30:00,48.92,48.95,48.91,48.93,454360.0,48.92,48.95,48.91,48.93,454360.0
2017-09-07 15:35:00,48.93,48.98,48.93,48.98,278300.0,48.93,48.98,48.93,48.98,278300.0
2017-09-07 15:40:00,48.97,48.99,48.96,48.96,400660.0,48.97,48.99,48.96,48.96,400660.0
2017-09-07 15:45:00,48.96,49.01,48.96,48.99,392480.0,48.96,49.01,48.96,48.99,392480.0
2017-09-07 15:50:00,49.0,49.01,48.94,48.99,842860.0,49.0,49.01,48.94,48.99,842860.0
2017-09-07 15:55:00,48.98,49.0,48.96,48.98,1251100.0,48.98,49.0,48.96,48.98,1251100.0
2017-09-08 09:30:00,48.96,48.99,48.86,48.88,1852600.0,48.96,48.99,48.86,48.88,1852600.0
2017-09-08 09:35:00,48.89,48.91,48.79,48.83,1158380.0,48.89,48.91,48.79,48.83,1158380.0
2017-09-08 09:40:00,48.83,48.92,48.8,48.87,411560.0,48.83,48.92,48.8,48.87,411560.0
2017-09-08 09:45:00,48.88,48.89,48.76,48.82,635280.0,48.88,48.89,48.76,48.82,635280.0
2017-09-08 09:50:00,48.79,48.84,48.76,48.76,430040.0,48.79,48.84,48.76,48.76,430040.0
2017-09-08 09:55:00,48.76,48.85,48.76,48.83,436360.0,48.76,48.85,48.76,48.83,436360.0
2017-09-08 10:00:00,48.83,48.84,48.78,48.79,561740.0,48.83,48.84,48.78,48.79,561740.0
2017-09-08 10:05:00,48.79,48.8,48.71,48.76,950040.0,48.79,48.8,48.71,48.76,950040.0
2017-09-08 10:10:00,48.75,48.77,48.71,48.71,566520.0,48.75,48.77,48.71,48.71,566520.0
2017-09-08 10:15:00,48.71,48.77,48.68,48.75,553340.0,48.71,48.77,48.68,48.75,553340.0
2017-09-08 10:20:00,48.75,48.75,48.68,48.73,301980.0,48.75,48.75,48.68,48.73,301980.0
2017-09-08 10:25:00,48.74,48.79,48.72,48.77,446980.0,48.74,48.79,48.72,48.77,446980.0
2017-09-08 10:30:00,48.76,48.8,48.74,48.8,255760.0,48.76,48.8,48.74,48.8,255760.0
2017-09-08 10:35:00,48.79,48.82,48.75,48.77,321880.0,48.79,48.82,48.75,48.77,321880.0
2017-09-08 10:40:00,48.77,48.78,48.71,48.72,386200.0,48.77,48.78,48.71,48.72,386200.0
2017-09-08 10:45:00,48.73,48.79,48.73,48.77,327580.0,48.73,48.79,48.73,48.77,327580.0
2017-09-08 10:50:00,48.76,48.79,48.72,48.73,106920.0,48.76,48.79,48.72,48.73,106920.0
2017-09-08 10:55:00,48.72,48.76,48.72,48.75,199460.0,48.72,48.76,48.72,48.75,199460.0
2017-09-08 11:00:00,48.73,48.82,48.73,48.8,224160.0,48.73,48.82,48.73,48.8,224160.0
2017-09-08 11:05:00,48.8,48.84,48.8,48.82,273220.0,48.8,48.84,48.8,48.82,273220.0
2017-09-08 11:10:00,48.82,48.83,48.76,48.77,239820.0,48.82,48.83,48.76,48.77,239820.0
2017-09-08 11:15:00,48.77,48.78,48.73,48.74,166300.0,48.77,48.78,48.73,48.74,166300.0
2017-09-08 11:20:00,48.73,48.77,48.73,48.75,227520.0,48.73,48.77,48.73,48.75,227520.0
2017-09-08 11:25:00,48.75,48.76,48.73,48.75,151200.0,48.75,48.76,48.73,48.75,151200.0
2017-09-08 11:30:00,48.75,48.75,48.72,48.72,169460.0,48.75,48.75,48.72,48.72,169460.0
2017-09-08 11:35:00,48.72,48.75,48.7,48.7,221700.0,48.72,48.75,48.7,48.7,221700.0
2017-09-08 11:40:00,48.71,48.72,48.66,48.69,546980.0,48.71,48.72,48.66,48.69,546980.0
2017-09-08 11:45:00,48.67,48.7,48.66,48.67,193140.0,48.67,48.7,48.66,48.67,193140.0
2017-09-08 11:50:00,48.67,48.68,48.62,48.68,238360.0,48.67,48.68,48.62,48.68,238360.0
2017-09-08 11:55:00,48.68,48.71,48.65,48.66,220560.0,48.68,48.71,48.65,48.66,220560.0
2017-09-08 12:00:00,48.68,48.69,48.61,48.62,451060.0,48.68,48.69,48.61,48.62,451060.0
2017-09-08 12:05:00,48.61,48.63,48.58,48.62,398640.0,48.61,48.63,48.58,48.62,398640.0
2017-09-08 12:10:00,48.61,48.65,48.6,48.6,249260.0,48.61,48.65,48.6,48.6,249260.0
2017-09-08 12:15:00,48.63,48.63,48.58,48.58,414980.0,48.63,48.63,48.58,48.58,414980.0
2017-09-08 12:20:00,48.59,48.62,48.58,48.6,254400.0,48.59,48.62,48.58,48.6,254400.0
2017-09-08 12:25:00,48.62,48.63,48.6,48.62,189960.0,48.62,48.63,48.6,48.62,189960.0
2017-09-08 12:30:00,48.62,48.64,48.62,48.64,275660.0,48.62,48.64,48.62,48.64,275660.0
2017-09-08 12:35:00,48.64,48.66,48.64,48.66,184140.0,48.64,48.66,48.64,48.66,184140.0
2017-09-08 12:40:00,48.67,48.67,48.64,48.65,199540.0,48.67,48.67,48.64,48.65,199540.0
2017-09-08 12:45:00,48.66,48.67,48.64,48.66,139440.0,48.66,48.67,48.64,48.66,139440.0
2017-09-08 12:50:00,48.66,48.66,48.64,48.64,112940.0,48.66,48.66,48.64,48.64,112940.0
2017-09-08 12:55:00,48.65,48.65,48.63,48.64,102000.0,48.65,48.65,48.63,48.64,102000.0
2017-09-08 13:00:00,48.65,48.65,48.63,48.64,156640.0,48.65,48.65,48.63,48.64,156640.0
2017-09-08 13:05:00,48.64,48.64,48.61,48.62,138260.0,48.64,48.64,48.61,48.62,138260.0
2017-09-08 13:10:00,48.62,48.64,48.61,48.63,99740.0,48.62,48.64,48.61,48.63,99740.0
2017-09-08 13:15:00,48.63,48.65,48.62,48.64,179020.0,48.63,48.65,48.62,48.64,179020.0
2017-09-08 13:20:00,48.65,48.67,48.64,48.67,247120.0,48.65,48.67,48.64,48.67,247120.0
2017-09-08 13:25:00,48.67,48.68,48.66,48.68,220680.0,48.67,48.68,48.66,48.68,220680.0
2017-09-08 13:30:00,48.68,48.68,48.63,48.64,113440.0,48.68,48.68,48.63,48.64,113440.0
2017-09-08 13:35:00,48.64,48.64,48.61,48.61,185520.0,48.64,48.64,48.61,48.61,185520.0
2017-09-08 13:40:00,48.6,48.64,48.6,48.61,133200.0,48.6,48.64,48.6,48.61,133200.0
2017-09-08 13:45:00,48.6,48.61,48.57,48.57,267240.0,48.6,48.61,48.57,48.57,267240.0
2017-09-08 13:50:00,48.57,48.58,48.53,48.54,367620.0,48.57,48.58,48.53,48.54,367620.0
2017-09-08 13:55:00,48.54,48.57,48.53,48.55,423180.0,48.54,48.57,48.53,48.55,423180.0
2017-09-08 14:00:00,48.55,48.57,48.53,48.53,94320.0,48.55,48.57,48.53,48.53,94320.0
2017-09-08 14:05:00,48.53,48.53,48.47,48.48,390840.0,48.53,48.53,48.47,48.48,390840.0
2017-09-08 14:10:00,48.48,48.49,48.47,48.48,297120.0,48.48,48.49,48.47,48.48,297120.0
2017-09-08 14:15:00,48.47,48.49,48.41,48.41,344600.0,48.47,48.49,48.41,48.41,344600.0
2017-09-08 14:20:00,48.43,48.46,48.41,48.45,433340.0,48.43,48.46,48.41,48.45,433340.0
2017-09-08 14:25:00,48.45,48.45,48.37,48.37,353620.0,48.45,48.45,48.37,48.37,353620.0
2017-09-08 14:30:00,48.37,48.4,48.36,48.38,427540.0,48.37,48.4,48.36,48.38,427540.0
2017-09-08 14:35:00,48.38,48.41,48.38,48.4,319840.0,48.38,48.41,48.38,48.4,319840.0
2017-09-08 14:40:00,48.39,48.41,48.38,48.38,287340.0,48.39,48.41,48.38,48.38,287340.0
2017-09-08 14:45:00,48.38,48.4,48.33,48.33,577340.0,48.38,48.4,48.33,48.33,577340.0
2017-09-08 14:50:00,48.34,48.37,48.34,48.36,257000.0,48.34,48.37,48.34,48.36,257000.0
2017-09-08 14:55:00,48.35,48.37,48.33,48.34,263400.0,48.35,48.37,48.33,48.34,263400.0
2017-09-08 15:00:00,48.34,48.35,48.32,48.33,186460.0,48.34,48.35,48.32,48.33,186460.0
2017-09-08 15:05:00,48.33,48.34,48.3,48.33,430180.0,48.33,48.34,48.3,48.33,430180.0
2017-09-08 15:10:00,48.35,48.35,48.28,48.29,449460.0,48.35,48.35,48.28,48.29,449460.0
2017-09-08 15:15:00,48.29,48.29,48.21,48.22,1181940.0,48.29,48.29,48.21,48.22,1181940.0
2017-09-08 15:20:00,48.21,48.22,48.17,48.18,650800.0,48.21,48.22,48.17,48.18,650800.0
2017-09-08 15:25:00,48.18,48.22,48.18,48.22,1251740.0,48.18,48.22,48.18,48.22,1251740.0
2017-09-08 15:30:00,48.22,48.28,48.2,48.25,457520.0,48.22,48.28,48.2,48.25,457520.0
2017-09-08 15:35:00,48.26,48.26,48.23,48.25,489000.0,48.26,48.26,48.23,48.25,489000.0
2017-09-08 15:40:00,48.24,48.25,48.21,48.23,768660.0,48.24,48.25,48.21,48.23,768660.0
2017-09-08 15:45:00,48.24,48.29,48.23,48.29,728960.0,48.24,48.29,48.23,48.29,728960.0
2017-09-08 15:50:00,48.28,48.35,48.27,48.29,1202200.0,48.28,48.35,48.27,48.29,1202200.0
2017-09-08 15:55:00,48.3,48.33,48.28,48.29,2400420.0,48.3,48.33,48.28,48.29,2400420.0
2017-09-11 09:30:00,48.72,48.84,48.71,48.82,2342280.0,48.72,48.84,48.71,48.82,2342280.0
2017-09-11 09:35:00,48.82,48.93,48.81,48.87,1542040.0,48.82,48.93,48.81,48.87,1542040.0
2017-09-11 09:40:00,48.88,48.93,48.83,48.92,904500.0,48.88,48.93,48.83,48.92,904500.0
2017-09-11 09:45:00,48.93,48.96,48.86,48.93,685260.0,48.93,48.96,48.86,48.93,685260.0
2017-09-11 09:50:00,48.92,49.0,48.92,49.0,840380.0,48.92,49.0,48.92,49.0,840380.0
2017-09-11 09:55:00,48.99,49.01,48.93,48.95,926280.0,48.99,49.01,48.93,48.95,926280.0
2017-09-11 10:00:00,48.96,49.06,48.95,49.05,1485360.0,48.96,49.06,48.95,49.05,1485360.0
2017-09-11 10:05:00,49.04,49.1,49.02,49.04,989460.0,49.04,49.1,49.02,49.04,989460.0
2017-09-11 10:10:00,49.03,49.04,48.99,49.03,680780.0,49.03,49.04,48.99,49.03,680780.0
2017-09-11 10:15:00,49.04,49.04,48.96,48.97,640340.0,49.04,49.04,48.96,48.97,640340.0
2017-09-11 10:20:00,48.97,49.0,48.96,48.96,298540.0,48.97,49.0,48.96,48.96,298540.0
2017-09-11 10:25:00,48.96,49.0,48.92,48.96,480460.0,48.96,49.0,48.92,48.96,480460.0
2017-09-11 10:30:00,48.96,48.97,48.88,48.9,485420.0,48.96,48.97,48.88,48.9,485420.0
2017-09-11 10:35:00,48.91,48.91,48.86,48.89,310520.0,48.91,48.91,48.86,48.89,310520.0
2017-09-11 10:40:00,48.89,48.92,48.84,48.86,353420.0,48.89,48.92,48.84,48.86,353420.0
2017-09-11 10:45:00,48.86,48.9,48.84,48.85,366320.0,48.86,48.9,48.84,48.85,366320.0
2017-09-11 10:50:00,48.85,48.88,48.85,48.87,263720.0,48.85,48.88,48.85,48.87,263720.0
2017-09-11 10:55:00,48.87,48.88,48.8,48.84,342480.0,48.87,48.88,48.8,48.84,342480.0
2017-09-11 11:00:00,48.82,48.88,48.81,48.88,415100.0,48.82,48.88,48.81,48.88,415100.0
2017-09-11 11:05:00,48.88,48.92,48.86,48.92,225080.0,48.88,48.92,48.86,48.92,225080.0
2017-09-11 11:10:00,48.91,48.92,48.86,48.87,276460.0,48.91,48.92,48.86,48.87,276460.0
2017-09-11 11:15:00,48.86,48.86,48.82,48.85,163500.0,48.86,48.86,48.82,48.85,163500.0
2017-09-11 11:20:00,48.85,48.86,48.77,48.78,363240.0,48.85,48.86,48.77,48.78,363240.0
2017-09-11 11:25:00,48.79,48.85,48.78,48.83,223820.0,48.79,48.85,48.78,48.83,223820.0
2017-09-11 11:30:00,48.82,48.89,48.81,48.88,263220.0,48.82,48.89,48.81,48.88,263220.0
2017-09-11 11:35:00,48.88,48.9,48.87,48.9,208560.0,48.88,48.9,48.87,48.9,208560.0
2017-09-11 11:40:00,48.9,48.9,48.84,48.85,145740.0,48.9,48.9,48.84,48.85,145740.0
2017-09-11 11:45:00,48.85,48.89,48.85,48.88,127200.0,48.85,48.89,48.85,48.88,127200.0
2017-09-11 11:50:00,48.89,48.89,48.84,48.85,112660.0,48.89,48.89,48.84,48.85,112660.0
2017-09-11 11:55:00,48.86,48.88,48.85,48.88,99060.0,48.86,48.88,48.85,48.88,99060.0
2017-09-11 12:00:00,48.88,48.88,48.84,48.84,109220.0,48.88,48.88,48.84,48.84,109220.0
2017-09-11 12:05:00,48.84,48.84,48.8,48.84,152920.0,48.84,48.84,48.8,48.84,152920.0
2017-09-11 12:10:00,48.84,48.87,48.82,48.87,85780.0,48.84,48.87,48.82,48.87,85780.0
2017-09-11 12:15:00,48.86,48.89,48.86,48.87,113340.0,48.86,48.89,48.86,48.87,113340.0
2017-09-11 12:20:00,48.87,48.89,48.87,48.88,140120.0,48.87,48.89,48.87,48.88,140120.0
2017-09-11 12:25:00,48.88,48.88,48.85,48.85,83040.0,48.88,48.88,48.85,48.85,83040.0
2017-09-11 12:30:00,48.86,48.9,48.86,48.9,117920.0,48.86,48.9,48.86,48.9,117920.0
2017-09-11 12:35:00,48.9,48.9,48.88,48.9,133800.0,48.9,48.9,48.88,48.9,133800.0
2017-09-11 12:40:00,48.91,48.95,48.9,48.95,293520.0,48.91,48.95,48.9,48.95,293520.0
2017-09-11 12:45:00,48.96,48.97,48.94,48.94,144580.0,48.96,48.97,48.94,48.94,144580.0
2017-09-11 12:50:00,48.95,48.96,48.94,48.96,152520.0,48.95,48.96,48.94,48.96,152520.0
2017-09-11 12:55:00,48.96,48.98,48.96,48.97,202300.0,48.96,48.98,48.96,48.97,202300.0
2017-09-11 13:00:00,48.98,48.99,48.97,48.98,181900.0,48.98,48.99,48.97,48.98,181900.0
2017-09-11 13:05:00,48.98,48.98,48.95,48.96,99240.0,48.98,48.98,48.95,48.96,99240.0
2017-09-11 13:10:00,48.95,48.95,48.92,48.93,220220.0,48.95,48.95,48.92,48.93,220220.0
2017-09-11 13:15:00,48.94,48.96,48.92,48.93,140860.0,48.94,48.96,48.92,48.93,140860.0
2017-09-11 13:20:00,48.92,48.95,48.92,48.94,185820.0,48.92,48.95,48.92,48.94,185820.0
2017-09-11 13:25:00,48.93,48.93,48.88,48.88,154340.0,48.93,48.93,48.88,48.88,154340.0
2017-09-11 13:30:00,48.89,48.92,48.88,48.92,148600.0,48.89,48.92,48.88,48.92,148600.0
2017-09-11 13:35:00,48.93,48.93,48.88,48.91,135480.0,48.93,48.93,48.88,48.91,135480.0
2017-09-11 13:40:00,48.91,48.93,48.91,48.92,134060.0,48.91,48.93,48.91,48.92,134060.0
2017-09-11 13:45:00,48.91,48.93,48.9,48.92,44000.0,48.91,48.93,48.9,48.92,44000.0
2017-09-11 13:50:00,48.92,48.93,48.91,48.92,70760.0,48.92,48.93,48.91,48.92,70760.0
2017-09-11 13:55:00,48.92,48.93,48.92,48.92,77860.0,48.92,48.93,48.92,48.92,77860.0
2017-09-11 14:00:00,48.93,48.95,48.92,48.94,137340.0,48.93,48.95,48.92,48.94,137340.0
2017-09-11 14:05:00,48.95,48.98,48.94,48.97,294060.0,48.95,48.98,48.94,48.97,294060.0
2017-09-11 14:10:00,48.98,49.0,48.97,48.97,259700.0,48.98,49.0,48.97,48.97,259700.0
2017-09-11 14:15:00,48.96,48.97,48.95,48.95,164980.0,48.96,48.97,48.95,48.95,164980.0
2017-09-11 14:20:00,48.95,48.96,48.92,48.92,95240.0,48.95,48.96,48.92,48.92,95240.0
2017-09-11 14:25:00,48.91,48.91,48.9,48.91,72000.0,48.91,48.91,48.9,48.91,72000.0
2017-09-11 14:30:00,48.9,48.92,48.88,48.88,291800.0,48.9,48.92,48.88,48.88,291800.0
2017-09-11 14:35:00,48.88,48.88,48.82,48.84,186720.0,48.88,48.88,48.82,48.84,186720.0
2017-09-11 14:40:00,48.84,48.86,48.84,48.85,168260.0,48.84,48.86,48.84,48.85,168260.0
2017-09-11 14:45:00,48.86,48.88,48.85,48.85,170440.0,48.86,48.88,48.85,48.85,170440.0
2017-09-11 14:50:00,48.85,48.88,48.85,48.88,92040.0,48.85,48.88,48.85,48.88,92040.0
2017-09-11 14:55:00,48.88,48.89,48.86,48.86,89760.0,48.88,48.89,48.86,48.86,89760.0
2017-09-11 15:00:00,48.86,48.88,48.85,48.86,194000.0,48.86,48.88,48.85,48.86,194000.0
2017-09-11 15:05:00,48.87,48.89,48.86,48.88,256760.0,48.87,48.89,48.86,48.88,256760.0
2017-09-11 15:10:00,48.88,48.9,48.87,48.88,234900.0,48.88,48.9,48.87,48.88,234900.0
2017-09-11 15:15:00,48.88,48.91,48.87,48.9,228380.0,48.88,48.91,48.87,48.9,228380.0
2017-09-11 15:20:00,48.91,48.91,48.87,48.91,242060.0,48.91,48.91,48.87,48.91,242060.0
2017-09-11 15:25:00,48.91,48.93,48.91,48.92,232280.0,48.91,48.93,48.91,48.92,232280.0
2017-09-11 15:30:00,48.92,48.92,48.9,48.9,204220.0,48.92,48.92,48.9,48.9,204220.0
2017-09-11 15:35:00,48.9,48.91,48.89,48.91,167500.0,48.9,48.91,48.89,48.91,167500.0
2017-09-11 15:40:00,48.91,48.93,48.9,48.91,270880.0,48.91,48.93,48.9,48.91,270880.0
2017-09-11 15:45:00,48.91,48.91,48.87,48.87,273060.0,48.91,48.91,48.87,48.87,273060.0
2017-09-11 15:50:00,48.87,48.92,48.87,48.92,608520.0,48.87,48.92,48.87,48.92,608520.0
2017-09-11 15:55:00,48.91,48.93,48.87,48.9,1363920.0,48.91,48.93,48.87,48.9,1363920.0
2017-09-12 09:30:00,49.16,49.19,49.09,49.18,3018000.0,49.16,49.19,49.09,49.18,3018000.0
2017-09-12 09:35:00,49.18,49.23,49.0,49.09,1553680.0,49.18,49.23,49.0,49.09,1553680.0
2017-09-12 09:40:00,49.1,49.16,49.05,49.11,1087920.0,49.1,49.16,49.05,49.11,1087920.0
2017-09-12 09:45:00,49.11,49.11,48.98,49.02,950080.0,49.11,49.11,48.98,49.02,950080.0
2017-09-12 09:50:00,49.0,49.03,48.94,49.0,820220.0,49.0,49.03,48.94,49.0,820220.0
2017-09-12 09:55:00,49.0,49.01,48.92,48.96,568200.0,49.0,49.01,48.92,48.96,568200.0
2017-09-12 10:00:00,49.0,49.0,48.83,48.84,816260.0,49.0,49.0,48.83,48.84,816260.0
2017-09-12 10:05:00,48.85,48.87,48.78,48.84,768820.0,48.85,48.87,48.78,48.84,768820.0
2017-09-12 10:10:00,48.86,48.95,48.84,48.92,741420.0,48.86,48.95,48.84,48.92,741420.0
2017-09-12 10:15:00,48.9,48.94,48.84,48.92,435380.0,48.9,48.94,48.84,48.92,435380.0
2017-09-12 10:20:00,48.92,48.94,48.88,48.9,339860.0,48.92,48.94,48.88,48.9,339860.0
2017-09-12 10:25:00,48.9,49.01,48.89,49.0,632980.0,48.9,49.01,48.89,49.0,632980.0
2017-09-12 10:30:00,48.99,49.02,48.92,49.01,312260.0,48.99,49.02,48.92,49.01,312260.0
2017-09-12 10:35:00,49.02,49.1,49.01,49.05,866180.0,49.02,49.1,49.01,49.05,866180.0
2017-09-12 10:40:00,49.03,49.12,49.03,49.1,603220.0,49.03,49.12,49.03,49.1,603220.0
2017-09-12 10:45:00,49.1,49.1,48.99,49.01,356060.0,49.1,49.1,48.99,49.01,356060.0
2017-09-12 10:50:00,49.03,49.06,48.98,49.01,247260.0,49.03,49.06,48.98,49.01,247260.0
2017-09-12 10:55:00,49.02,49.09,49.01,49.08,221640.0,49.02,49.09,49.01,49.08,221640.0
2017-09-12 11:00:00,49.08,49.1,49.05,49.08,222080.0,49.08,49.1,49.05,49.08,222080.0
2017-09-12 11:05:00,49.1,49.14,49.09,49.13,612580.0,49.1,49.14,49.09,49.13,612580.0
2017-09-12 11:10:00,49.12,49.13,49.06,49.08,258100.0,49.12,49.13,49.06,49.08,258100.0
2017-09-12 11:15:00,49.09,49.11,49.06,49.09,204520.0,49.09,49.11,49.06,49.09,204520.0
2017-09-12 11:20:00,49.09,49.13,49.08,49.09,186680.0,49.09,49.13,49.08,49.09,186680.0
2017-09-12 11:25:00,49.09,49.13,49.09,49.13,199880.0,49.09,49.13,49.09,49.13,199880.0
2017-09-12 11:30:00,49.13,49.14,49.11,49.12,282220.0,49.13,49.14,49.11,49.12,282220.0
2017-09-12 11:35:00,49.11,49.11,49.04,49.06,322620.0,49.11,49.11,49.04,49.06,322620.0
2017-09-12 11:40:00,49.06,49.07,49.0,49.01,358400.0,49.06,49.07,49.0,49.01,358400.0
2017-09-12 11:45:00,49.0,49.06,49.0,49.05,197660.0,49.0,49.06,49.0,49.05,197660.0
2017-09-12 11:50:00,49.03,49.06,49.01,49.02,209260.0,49.03,49.06,49.01,49.02,209260.0
2017-09-12 11:55:00,49.03,49.06,49.03,49.04,174100.0,49.03,49.06,49.03,49.04,174100.0
2017-09-12 12:00:00,49.05,49.06,49.03,49.04,109700.0,49.05,49.06,49.03,49.04,109700.0
2017-09-12 12:05:00,49.02,49.06,49.02,49.05,130500.0,49.02,49.06,49.02,49.05,130500.0
2017-09-12 12:10:00,49.05,49.05,49.01,49.02,192000.0,49.05,49.05,49.01,49.02,192000.0
2017-09-12 12:15:00,49.03,49.03,48.99,49.03,129920.0,49.03,49.03,48.99,49.03,129920.0
2017-09-12 12:20:00,49.03,49.06,49.03,49.06,201940.0,49.03,49.06,49.03,49.06,201940.0
2017-09-12 12:25:00,49.06,49.06,49.03,49.05,146560.0,49.06,49.06,49.03,49.05,146560.0
2017-09-12 12:30:00,49.05,49.09,49.05,49.06,355420.0,49.05,49.09,49.05,49.06,355420.0
2017-09-12 12:35:00,49.05,49.08,49.04,49.08,289560.0,49.05,49.08,49.04,49.08,289560.0
2017-09-12 12:40:00,49.08,49.08,49.04,49.07,240720.0,49.08,49.08,49.04,49.07,240720.0
2017-09-12 12:45:00,49.07,49.11,49.05,49.09,315480.0,49.07,49.11,49.05,49.09,315480.0
2017-09-12 12:50:00,49.09,49.13,49.09,49.12,467600.0,49.09,49.13,49.09,49.12,467600.0
2017-09-12 12:55:00,49.11,49.13,49.09,49.11,236200.0,49.11,49.13,49.09,49.11,236200.0
2017-09-12 13:00:00,49.1,49.12,49.09,49.11,149320.0,49.1,49.12,49.09,49.11,149320.0
2017-09-12 13:05:00,49.12,49.12,49.1,49.1,82000.0,49.12,49.12,49.1,49.1,82000.0
2017-09-12 13:10:00,49.11,49.12,49.08,49.08,80860.0,49.11,49.12,49.08,49.08,80860.0
2017-09-12 13:15:00,49.08,49.12,49.08,49.12,150160.0,49.08,49.12,49.08,49.12,150160.0
2017-09-12 13:20:00,49.12,49.12,49.08,49.08,80200.0,49.12,49.12,49.08,49.08,80200.0
2017-09-12 13:25:00,49.07,49.11,49.07,49.1,150120.0,49.07,49.11,49.07,49.1,150120.0
2017-09-12 13:30:00,49.1,49.11,49.08,49.08,117720.0,49.1,49.11,49.08,49.08,117720.0
2017-09-12 13:35:00,49.08,49.09,49.04,49.05,164960.0,49.08,49.09,49.04,49.05,164960.0
2017-09-12 13:40:00,49.05,49.09,49.04,49.08,295700.0,49.05,49.09,49.04,49.08,295700.0
2017-09-12 13:45:00,49.08,49.08,49.04,49.06,270560.0,49.08,49.08,49.04,49.06,270560.0
2017-09-12 13:50:00,49.06,49.07,49.04,49.05,148860.0,49.06,49.07,49.04,49.05,148860.0
2017-09-12 13:55:00,49.06,49.06,48.99,49.0,275940.0,49.06,49.06,48.99,49.0,275940.0
2017-09-12 14:00:00,49.0,49.01,48.98,49.0,192980.0,49.0,49.01,48.98,49.0,192980.0
2017-09-12 14:05:00,49.0,49.02,48.97,48.99,180940.0,49.0,49.02,48.97,48.99,180940.0
2017-09-12 14:10:00,48.98,49.0,48.97,48.99,176280.0,48.98,49.0,48.97,48.99,176280.0
2017-09-12 14:15:00,49.0,49.02,48.98,49.0,150300.0,49.0,49.02,48.98,49.0,150300.0
2017-09-12 14:20:00,48.99,48.99,48.95,48.96,242500.0,48.99,48.99,48.95,48.96,242500.0
2017-09-12 14:25:00,48.97,48.98,48.94,48.95,343260.0,48.97,48.98,48.94,48.95,343260.0
2017-09-12 14:30:00,48.95,48.96,48.9,48.92,502560.0,48.95,48.96,48.9,48.92,502560.0
2017-09-12 14:35:00,48.9,48.96,48.88,48.93,525640.0,48.9,48.96,48.88,48.93,525640.0
2017-09-12 14:40:00,48.93,48.95,48.91,48.94,399780.0,48.93,48.95,48.91,48.94,399780.0
2017-09-12 14:45:00,48.95,48.97,48.93,48.97,326020.0,48.95,48.97,48.93,48.97,326020.0
2017-09-12 14:50:00,48.95,48.96,48.91,48.94,322020.0,48.95,48.96,48.91,48.94,322020.0
2017-09-12 14:55:00,48.94,48.97,48.92,48.97,128800.0,48.94,48.97,48.92,48.97,128800.0
2017-09-12 15:00:00,48.96,48.97,48.89,48.93,209700.0,48.96,48.97,48.89,48.93,209700.0
2017-09-12 15:05:00,48.92,48.94,48.87,48.9,397420.0,48.92,48.94,48.87,48.9,397420.0
2017-09-12 15:10:00,48.91,48.99,48.89,48.99,742800.0,48.91,48.99,48.89,48.99,742800.0
2017-09-12 15:15:00,49.0,49.06,49.0,49.05,604320.0,49.0,49.06,49.0,49.05,604320.0
2017-09-12 15:20:00,49.05,49.05,48.99,49.0,509840.0,49.05,49.05,48.99,49.0,509840.0
2017-09-12 15:25:00,49.01,49.02,48.99,49.01,268420.0,49.01,49.02,48.99,49.01,268420.0
2017-09-12 15:30:00,49.01,49.03,49.0,49.02,248180.0,49.01,49.03,49.0,49.02,248180.0
2017-09-12 15:35:00,49.02,49.07,49.02,49.07,457560.0,49.02,49.07,49.02,49.07,457560.0
2017-09-12 15:40:00,49.05,49.07,49.05,49.06,366620.0,49.05,49.07,49.05,49.06,366620.0
2017-09-12 15:45:00,49.06,49.08,49.04,49.05,394020.0,49.06,49.08,49.04,49.05,394020.0
2017-09-12 15:50:00,49.05,49.1,49.05,49.08,937540.0,49.05,49.1,49.05,49.08,937540.0
2017-09-12 15:55:00,49.08,49.13,49.08,49.13,1709960.0,49.08,49.13,49.08,49.13,1709960.0
2017-09-13 09:30:00,49.13,49.34,49.1,49.16,2525220.0,49.13,49.34,49.1,49.16,2525220.0
2017-09-13 09:35:00,49.22,49.22,48.97,49.03,2103240.0,49.22,49.22,48.97,49.03,2103240.0
2017-09-13 09:40:00,49.04,49.14,49.04,49.12,752080.0,49.04,49.14,49.04,49.12,752080.0
2017-09-13 09:45:00,49.14,49.16,49.06,49.08,647160.0,49.14,49.16,49.06,49.08,647160.0
2017-09-13 09:50:00,49.09,49.18,49.08,49.16,429420.0,49.09,49.18,49.08,49.16,429420.0
2017-09-13 09:55:00,49.18,49.33,49.18,49.32,1375940.0,49.18,49.33,49.18,49.32,1375940.0
2017-09-13 10:00:00,49.32,49.39,49.26,49.33,1109500.0,49.32,49.39,49.26,49.33,1109500.0
2017-09-13 10:05:00,49.34,49.4,49.33,49.39,1038160.0,49.34,49.4,49.33,49.39,1038160.0
2017-09-13 10:10:00,49.39,49.44,49.39,49.44,1160380.0,49.39,49.44,49.39,49.44,1160380.0
2017-09-13 10:15:00,49.43,49.44,49.36,49.36,628900.0,49.43,49.44,49.36,49.36,628900.0
2017-09-13 10:20:00,49.37,49.42,49.34,49.42,566960.0,49.37,49.42,49.34,49.42,566960.0
2017-09-13 10:25:00,49.41,49.42,49.36,49.36,477720.0,49.41,49.42,49.36,49.36,477720.0
2017-09-13 10:30:00,49.36,49.41,49.36,49.37,334760.0,49.36,49.41,49.36,49.37,334760.0
2017-09-13 10:35:00,49.36,49.38,49.28,49.29,444620.0,49.36,49.38,49.28,49.29,444620.0
2017-09-13 10:40:00,49.28,49.32,49.27,49.27,449540.0,49.28,49.32,49.27,49.27,449540.0
2017-09-13 10:45:00,49.27,49.31,49.25,49.3,253080.0,49.27,49.31,49.25,49.3,253080.0
2017-09-13 10:50:00,49.31,49.35,49.31,49.35,258340.0,49.31,49.35,49.31,49.35,258340.0
2017-09-13 10:55:00,49.35,49.36,49.33,49.34,214840.0,49.35,49.36,49.33,49.34,214840.0
2017-09-13 11:00:00,49.34,49.36,49.33,49.36,164900.0,49.34,49.36,49.33,49.36,164900.0
2017-09-13 11:05:00,49.36,49.4,49.35,49.39,410100.0,49.36,49.4,49.35,49.39,410100.0
2017-09-13 11:10:00,49.4,49.48,49.39,49.44,1522420.0,49.4,49.48,49.39,49.44,1522420.0
2017-09-13 11:15:00,49.44,49.46,49.44,49.45,238340.0,49.44,49.46,49.44,49.45,238340.0
2017-09-13 11:20:00,49.44,49.44,49.4,49.4,318200.0,49.44,49.44,49.4,49.4,318200.0
2017-09-13 11:25:00,49.4,49.41,49.35,49.4,377300.0,49.4,49.41,49.35,49.4,377300.0
2017-09-13 11:30:00,49.4,49.4,49.37,49.38,174700.0,49.4,49.4,49.37,49.38,174700.0
2017-09-13 11:35:00,49.39,49.4,49.27,49.32,565420.0,49.39,49.4,49.27,49.32,565420.0
2017-09-13 11:40:00,49.3,49.37,49.3,49.36,465360.0,49.3,49.37,49.3,49.36,465360.0
2017-09-13 11:45:00,49.35,49.36,49.33,49.33,114000.0,49.35,49.36,49.33,49.33,114000.0
2017-09-13 11:50:00,49.32,49.41,49.31,49.41,305780.0,49.32,49.41,49.31,49.41,305780.0
2017-09-13 11:55:00,49.4,49.41,49.31,49.32,233940.0,49.4,49.41,49.31,49.32,233940.0
2017-09-13 12:00:00,49.31,49.38,49.3,49.37,243960.0,49.31,49.38,49.3,49.37,243960.0
2017-09-13 12:05:00,49.36,49.38,49.34,49.37,78740.0,49.36,49.38,49.34,49.37,78740.0
2017-09-13 12:10:00,49.37,49.42,49.37,49.4,384120.0,49.37,49.42,49.37,49.4,384120.0
2017-09-13 12:15:00,49.4,49.43,49.37,49.42,392660.0,49.4,49.43,49.37,49.42,392660.0
2017-09-13 12:20:00,49.42,49.42,49.38,49.39,146580.0,49.42,49.42,49.38,49.39,146580.0
2017-09-13 12:25:00,49.39,49.39,49.36,49.36,311700.0,49.39,49.39,49.36,49.36,311700.0
2017-09-13 12:30:00,49.36,49.41,49.35,49.4,163780.0,49.36,49.41,49.35,49.4,163780.0
2017-09-13 12:35:00,49.4,49.44,49.4,49.44,121980.0,49.4,49.44,49.4,49.44,121980.0
2017-09-13 12:40:00,49.44,49.49,49.43,49.48,524760.0,49.44,49.49,49.43,49.48,524760.0
2017-09-13 12:45:00,49.49,49.54,49.47,49.53,1015820.0,49.49,49.54,49.47,49.53,1015820.0
2017-09-13 12:50:00,49.52,49.52,49.47,49.48,99920.0,49.52,49.52,49.47,49.48,99920.0
2017-09-13 12:55:00,49.47,49.48,49.45,49.47,138600.0,49.47,49.48,49.45,49.47,138600.0
2017-09-13 13:00:00,49.47,49.49,49.42,49.46,373560.0,49.47,49.49,49.42,49.46,373560.0
2017-09-13 13:05:00,49.46,49.47,49.43,49.43,110340.0,49.46,49.47,49.43,49.43,110340.0
2017-09-13 13:10:00,49.44,49.47,49.44,49.45,130400.0,49.44,49.47,49.44,49.45,130400.0
2017-09-13 13:15:00,49.45,49.49,49.44,49.49,150600.0,49.45,49.49,49.44,49.49,150600.0
2017-09-13 13:20:00,49.47,49.52,49.47,49.51,375640.0,49.47,49.52,49.47,49.51,375640.0
2017-09-13 13:25:00,49.5,49.52,49.47,49.5,212300.0,49.5,49.52,49.47,49.5,212300.0
2017-09-13 13:30:00,49.5,49.51,49.48,49.5,184120.0,49.5,49.51,49.48,49.5,184120.0
2017-09-13 13:35:00,49.51,49.51,49.46,49.47,323680.0,49.51,49.51,49.46,49.47,323680.0
2017-09-13 13:40:00,49.47,49.48,49.45,49.48,185260.0,49.47,49.48,49.45,49.48,185260.0
2017-09-13 13:45:00,49.48,49.52,49.47,49.51,274240.0,49.48,49.52,49.47,49.51,274240.0
2017-09-13 13:50:00,49.51,49.58,49.51,49.58,738520.0,49.51,49.58,49.51,49.58,738520.0
2017-09-13 13:55:00,49.57,49.61,49.55,49.6,724140.0,49.57,49.61,49.55,49.6,724140.0
2017-09-13 14:00:00,49.6,49.62,49.58,49.62,479820.0,49.6,49.62,49.58,49.62,479820.0
2017-09-13 14:05:00,49.6,49.64,49.6,49.62,534820.0,49.6,49.64,49.6,49.62,534820.0
2017-09-13 14:10:00,49.62,49.67,49.62,49.67,937620.0,49.62,49.67,49.62,49.67,937620.0
2017-09-13 14:15:00,49.67,49.71,49.66,49.67,580440.0,49.67,49.71,49.66,49.67,580440.0
2017-09-13 14:20:00,49.67,49.71,49.67,49.69,431440.0,49.67,49.71,49.67,49.69,431440.0
2017-09-13 14:25:00,49.68,49.7,49.68,49.68,335300.0,49.68,49.7,49.68,49.68,335300.0
2017-09-13 14:30:00,49.69,49.72,49.68,49.71,478560.0,49.69,49.72,49.68,49.71,478560.0
2017-09-13 14:35:00,49.71,49.71,49.69,49.71,255740.0,49.71,49.71,49.69,49.71,255740.0
2017-09-13 14:40:00,49.71,49.76,49.7,49.74,562060.0,49.71,49.76,49.7,49.74,562060.0
2017-09-13 14:45:00,49.75,49.8,49.74,49.8,582900.0,49.75,49.8,49.74,49.8,582900.0
2017-09-13 14:50:00,49.8,49.81,49.76,49.76,376000.0,49.8,49.81,49.76,49.76,376000.0
2017-09-13 14:55:00,49.76,49.78,49.75,49.75,335140.0,49.76,49.78,49.75,49.75,335140.0
2017-09-13 15:00:00,49.75,49.76,49.68,49.7,642980.0,49.75,49.76,49.68,49.7,642980.0
2017-09-13 15:05:00,49.69,49.7,49.66,49.67,371440.0,49.69,49.7,49.66,49.67,371440.0
2017-09-13 15:10:00,49.67,49.7,49.63,49.69,319800.0,49.67,49.7,49.63,49.69,319800.0
2017-09-13 15:15:00,49.69,49.8,49.68,49.79,1100860.0,49.69,49.8,49.68,49.79,1100860.0
2017-09-13 15:20:00,49.79,49.8,49.75,49.76,354360.0,49.79,49.8,49.75,49.76,354360.0
2017-09-13 15:25:00,49.77,49.77,49.74,49.76,361220.0,49.77,49.77,49.74,49.76,361220.0
2017-09-13 15:30:00,49.77,49.85,49.77,49.83,664840.0,49.77,49.85,49.77,49.83,664840.0
2017-09-13 15:35:00,49.83,49.86,49.82,49.85,604580.0,49.83,49.86,49.82,49.85,604580.0
2017-09-13 15:40:00,49.85,49.91,49.83,49.89,1072860.0,49.85,49.91,49.83,49.89,1072860.0
2017-09-13 15:45:00,49.9,49.91,49.86,49.89,820180.0,49.9,49.91,49.86,49.89,820180.0
2017-09-13 15:50:00,49.9,49.99,49.9,49.98,1465200.0,49.9,49.99,49.9,49.98,1465200.0
2017-09-13 15:55:00,49.97,50.0,49.95,49.98,2509540.0,49.97,50.0,49.95,49.98,2509540.0
2017-09-14 09:30:00,49.84,49.93,49.7,49.72,3550980.0,49.84,49.93,49.7,49.72,3550980.0
2017-09-14 09:35:00,49.72,49.73,49.58,49.68,2659720.0,49.72,49.73,49.58,49.68,2659720.0
2017-09-14 09:40:00,49.68,49.69,49.6,49.61,1163840.0,49.68,49.69,49.6,49.61,1163840.0
2017-09-14 09:45:00,49.6,49.77,49.6,49.66,2183560.0,49.6,49.77,49.6,49.66,2183560.0
2017-09-14 09:50:00,49.67,49.76,49.66,49.75,1207540.0,49.67,49.76,49.66,49.75,1207540.0
2017-09-14 09:55:00,49.74,49.79,49.7,49.78,1605780.0,49.74,49.79,49.7,49.78,1605780.0
2017-09-14 10:00:00,49.78,49.79,49.73,49.74,1061380.0,49.78,49.79,49.73,49.74,1061380.0
2017-09-14 10:05:00,49.74,49.74,49.68,49.73,596660.0,49.74,49.74,49.68,49.73,596660.0
2017-09-14 10:10:00,49.73,49.76,49.71,49.75,462700.0,49.73,49.76,49.71,49.75,462700.0
2017-09-14 10:15:00,49.74,49.75,49.61,49.62,967500.0,49.74,49.75,49.61,49.62,967500.0
2017-09-14 10:20:00,49.63,49.63,49.45,49.48,2275640.0,49.63,49.63,49.45,49.48,2275640.0
2017-09-14 10:25:00,49.49,49.58,49.45,49.57,1462640.0,49.49,49.58,49.45,49.57,1462640.0
2017-09-14 10:30:00,49.56,49.69,49.56,49.67,1496060.0,49.56,49.69,49.56,49.67,1496060.0
2017-09-14 10:35:00,49.66,49.71,49.66,49.69,724580.0,49.66,49.71,49.66,49.69,724580.0
2017-09-14 10:40:00,49.69,49.7,49.66,49.68,604880.0,49.69,49.7,49.66,49.68,604880.0
2017-09-14 10:45:00,49.67,49.71,49.66,49.7,390060.0,49.67,49.71,49.66,49.7,390060.0
2017-09-14 10:50:00,49.69,49.71,49.67,49.7,497280.0,49.69,49.71,49.67,49.7,497280.0
2017-09-14 10:55:00,49.69,49.69,49.63,49.64,618720.0,49.69,49.69,49.63,49.64,618720.0
2017-09-14 11:00:00,49.65,49.65,49.53,49.55,920100.0,49.65,49.65,49.53,49.55,920100.0
2017-09-14 11:05:00,49.55,49.58,49.51,49.57,783120.0,49.55,49.58,49.51,49.57,783120.0
2017-09-14 11:10:00,49.57,49.6,49.55,49.57,921400.0,49.57,49.6,49.55,49.57,921400.0
2017-09-14 11:15:00,49.58,49.67,49.57,49.6,962240.0,49.58,49.67,49.57,49.6,962240.0
2017-09-14 11:20:00,49.61,49.68,49.6,49.68,470280.0,49.61,49.68,49.6,49.68,470280.0
2017-09-14 11:25:00,49.67,49.68,49.61,49.63,267960.0,49.67,49.68,49.61,49.63,267960.0
2017-09-14 11:30:00,49.62,49.63,49.58,49.58,493520.0,49.62,49.63,49.58,49.58,493520.0
2017-09-14 11:35:00,49.61,49.62,49.58,49.6,402300.0,49.61,49.62,49.58,49.6,402300.0
2017-09-14 11:40:00,49.6,49.61,49.55,49.59,338620.0,49.6,49.61,49.55,49.59,338620.0
2017-09-14 11:45:00,49.58,49.58,49.56,49.57,198320.0,49.58,49.58,49.56,49.57,198320.0
2017-09-14 11:50:00,49.56,49.61,49.54,49.6,357700.0,49.56,49.61,49.54,49.6,357700.0
2017-09-14 11:55:00,49.6,49.64,49.58,49.63,320020.0,49.6,49.64,49.58,49.63,320020.0
2017-09-14 12:00:00,49.63,49.65,49.6,49.6,185600.0,49.63,49.65,49.6,49.6,185600.0
2017-09-14 12:05:00,49.6,49.61,49.55,49.6,255020.0,49.6,49.61,49.55,49.6,255020.0
2017-09-14 12:10:00,49.58,49.58,49.55,49.55,319040.0,49.58,49.58,49.55,49.55,319040.0
2017-09-14 12:15:00,49.56,49.57,49.48,49.5,565480.0,49.56,49.57,49.48,49.5,565480.0
2017-09-14 12:20:00,49.51,49.52,49.48,49.48,279320.0,49.51,49.52,49.48,49.48,279320.0
2017-09-14 12:25:00,49.48,49.5,49.43,49.5,502640.0,49.48,49.5,49.43,49.5,502640.0
2017-09-14 12:30:00,49.5,49.5,49.44,49.46,439800.0,49.5,49.5,49.44,49.46,439800.0
2017-09-14 12:35:00,49.47,49.47,49.4,49.4,535860.0,49.47,49.47,49.4,49.4,535860.0
2017-09-14 12:40:00,49.4,49.5,49.39,49.5,920320.0,49.4,49.5,49.39,49.5,920320.0
2017-09-14 12:45:00,49.5,49.56,49.49,49.56,448140.0,49.5,49.56,49.49,49.56,448140.0
2017-09-14 12:50:00,49.54,49.66,49.54,49.64,595680.0,49.54,49.66,49.54,49.64,595680.0
2017-09-14 12:55:00,49.64,49.64,49.59,49.62,303500.0,49.64,49.64,49.59,49.62,303500.0
2017-09-14 13:00:00,49.63,49.68,49.62,49.66,504660.0,49.63,49.68,49.62,49.66,504660.0
2017-09-14 13:05:00,49.66,49.7,49.66,49.69,266320.0,49.66,49.7,49.66,49.69,266320.0
2017-09-14 13:10:00,49.68,49.68,49.65,49.67,294000.0,49.68,49.68,49.65,49.67,294000.0
2017-09-14 13:15:00,49.66,49.68,49.63,49.65,257660.0,49.66,49.68,49.63,49.65,257660.0
2017-09-14 13:20:00,49.65,49.65,49.61,49.62,224740.0,49.65,49.65,49.61,49.62,224740.0
2017-09-14 13:25:00,49.61,49.62,49.57,49.6,279500.0,49.61,49.62,49.57,49.6,279500.0
2017-09-14 13:30:00,49.6,49.6,49.56,49.56,185620.0,49.6,49.6,49.56,49.56,185620.0
2017-09-14 13:35:00,49.57,49.61,49.57,49.59,192300.0,49.57,49.61,49.57,49.59,192300.0
2017-09-14 13:40:00,49.59,49.62,49.59,49.61,237300.0,49.59,49.62,49.59,49.61,237300.0
2017-09-14 13:45:00,49.61,49.61,49.56,49.61,209560.0,49.61,49.61,49.56,49.61,209560.0
2017-09-14 13:50:00,49.61,49.63,49.59,49.61,333300.0,49.61,49.63,49.59,49.61,333300.0
2017-09-14 13:55:00,49.61,49.61,49.55,49.57,243460.0,49.61,49.61,49.55,49.57,243460.0
2017-09-14 14:00:00,49.57,49.58,49.54,49.54,422440.0,49.57,49.58,49.54,49.54,422440.0
2017-09-14 14:05:00,49.54,49.59,49.52,49.52,301860.0,49.54,49.59,49.52,49.52,301860.0
2017-09-14 14:10:00,49.53,49.59,49.52,49.58,322600.0,49.53,49.59,49.52,49.58,322600.0
2017-09-14 14:15:00,49.58,49.59,49.55,49.57,189480.0,49.58,49.59,49.55,49.57,189480.0
2017-09-14 14:20:00,49.57,49.59,49.56,49.56,169100.0,49.57,49.59,49.56,49.56,169100.0
2017-09-14 14:25:00,49.55,49.59,49.55,49.58,396160.0,49.55,49.59,49.55,49.58,396160.0
2017-09-14 14:30:00,49.57,49.58,49.56,49.56,147960.0,49.57,49.58,49.56,49.56,147960.0
2017-09-14 14:35:00,49.56,49.57,49.55,49.56,102300.0,49.56,49.57,49.55,49.56,102300.0
2017-09-14 14:40:00,49.56,49.62,49.56,49.62,358500.0,49.56,49.62,49.56,49.62,358500.0
2017-09-14 14:45:00,49.61,49.66,49.59,49.65,396580.0,49.61,49.66,49.59,49.65,396580.0
2017-09-14 14:50:00,49.65,49.69,49.65,49.66,260300.0,49.65,49.69,49.65,49.66,260300.0
2017-09-14 14:55:00,49.66,49.7,49.66,49.69,346880.0,49.66,49.7,49.66,49.69,346880.0
2017-09-14 15:00:00,49.69,49.76,49.68,49.76,535060.0,49.69,49.76,49.68,49.76,535060.0
2017-09-14 15:05:00,49.76,49.77,49.69,49.69,559340.0,49.76,49.77,49.69,49.69,559340.0
2017-09-14 15:10:00,49.7,49.71,49.66,49.68,402740.0,49.7,49.71,49.66,49.68,402740.0
2017-09-14 15:15:00,49.68,49.68,49.61,49.62,441760.0,49.68,49.68,49.61,49.62,441760.0
2017-09-14 15:20:00,49.63,49.65,49.62,49.64,206800.0,49.63,49.65,49.62,49.64,206800.0
2017-09-14 15:25:00,49.63,49.66,49.61,49.62,307880.0,49.63,49.66,49.61,49.62,307880.0
2017-09-14 15:30:00,49.63,49.66,49.61,49.65,314020.0,49.63,49.66,49.61,49.65,314020.0
2017-09-14 15:35:00,49.65,49.68,49.64,49.68,310840.0,49.65,49.68,49.64,49.68,310840.0
2017-09-14 15:40:00,49.68,49.7,49.58,49.62,657120.0,49.68,49.7,49.58,49.62,657120.0
2017-09-14 15:45:00,49.61,49.62,49.59,49.6,475180.0,49.61,49.62,49.59,49.6,475180.0
2017-09-14 15:50:00,49.6,49.68,49.6,49.63,932400.0,49.6,49.68,49.6,49.63,932400.0
2017-09-14 15:55:00,49.62,49.66,49.59,49.61,1621080.0,49.62,49.66,49.59,49.61,1621080.0
2017-09-15 09:30:00,49.59,49.72,49.57,49.62,12633540.0,49.59,49.72,49.57,49.62,12633540.0
2017-09-15 09:35:00,49.61,49.61,49.35,49.35,1120120.0,49.61,49.61,49.35,49.35,1120120.0
2017-09-15 09:40:00,49.36,49.36,49.26,49.32,1750720.0,49.36,49.36,49.26,49.32,1750720.0
2017-09-15 09:45:00,49.33,49.33,49.2,49.33,1496160.0,49.33,49.33,49.2,49.33,1496160.0
2017-09-15 09:50:00,49.33,49.36,49.28,49.32,975140.0,49.33,49.36,49.28,49.32,975140.0
2017-09-15 09:55:00,49.33,49.35,49.27,49.28,1018280.0,49.33,49.35,49.27,49.28,1018280.0
2017-09-15 10:00:00,49.29,49.45,49.27,49.45,784140.0,49.29,49.45,49.27,49.45,784140.0
2017-09-15 10:05:00,49.43,49.48,49.39,49.43,761880.0,49.43,49.48,49.39,49.43,761880.0
2017-09-15 10:10:00,49.42,49.5,49.4,49.44,572120.0,49.42,49.5,49.4,49.44,572120.0
2017-09-15 10:15:00,49.44,49.54,49.44,49.5,477280.0,49.44,49.54,49.44,49.5,477280.0
2017-09-15 10:20:00,49.49,49.51,49.39,49.42,481180.0,49.49,49.51,49.39,49.42,481180.0
2017-09-15 10:25:00,49.43,49.43,49.37,49.38,399720.0,49.43,49.43,49.37,49.38,399720.0
2017-09-15 10:30:00,49.39,49.5,49.39,49.5,436340.0,49.39,49.5,49.39,49.5,436340.0
2017-09-15 10:35:00,49.51,49.6,49.48,49.58,460480.0,49.51,49.6,49.48,49.58,460480.0
2017-09-15 10:40:00,49.6,49.64,49.55,49.57,376960.0,49.6,49.64,49.55,49.57,376960.0
2017-09-15 10:45:00,49.57,49.67,49.57,49.67,595900.0,49.57,49.67,49.57,49.67,595900.0
2017-09-15 10:50:00,49.67,49.77,49.65,49.77,1155400.0,49.67,49.77,49.65,49.77,1155400.0
2017-09-15 10:55:00,49.77,49.77,49.68,49.73,639280.0,49.77,49.77,49.68,49.73,639280.0
2017-09-15 11:00:00,49.7,49.75,49.7,49.74,530700.0,49.7,49.75,49.7,49.74,530700.0
2017-09-15 11:05:00,49.74,49.79,49.72,49.76,703580.0,49.74,49.79,49.72,49.76,703580.0
2017-09-15 11:10:00,49.76,49.81,49.75,49.77,510840.0,49.76,49.81,49.75,49.77,510840.0
2017-09-15 11:15:00,49.77,49.77,49.65,49.72,704300.0,49.77,49.77,49.65,49.72,704300.0
2017-09-15 11:20:00,49.7,49.72,49.68,49.69,172780.0,49.7,49.72,49.68,49.69,172780.0
2017-09-15 11:25:00,49.69,49.71,49.65,49.66,321740.0,49.69,49.71,49.65,49.66,321740.0
2017-09-15 11:30:00,49.68,49.68,49.63,49.63,429540.0,49.68,49.68,49.63,49.63,429540.0
2017-09-15 11:35:00,49.64,49.68,49.61,49.63,205300.0,49.64,49.68,49.61,49.63,205300.0
2017-09-15 11:40:00,49.62,49.64,49.56,49.59,435560.0,49.62,49.64,49.56,49.59,435560.0
2017-09-15 11:45:00,49.6,49.63,49.57,49.6,194660.0,49.6,49.63,49.57,49.6,194660.0
2017-09-15 11:50:00,49.59,49.63,49.59,49.62,202340.0,49.59,49.63,49.59,49.62,202340.0
2017-09-15 11:55:00,49.63,49.67,49.61,49.65,299180.0,49.63,49.67,49.61,49.65,299180.0
2017-09-15 12:00:00,49.65,49.67,49.65,49.66,204140.0,49.65,49.67,49.65,49.66,204140.0
2017-09-15 12:05:00,49.66,49.66,49.61,49.63,225660.0,49.66,49.66,49.61,49.63,225660.0
2017-09-15 12:10:00,49.63,49.64,49.6,49.61,211380.0,49.63,49.64,49.6,49.61,211380.0
2017-09-15 12:15:00,49.6,49.6,49.56,49.57,228000.0,49.6,49.6,49.56,49.57,228000.0
2017-09-15 12:20:00,49.56,49.57,49.53,49.54,205040.0,49.56,49.57,49.53,49.54,205040.0
2017-09-15 12:25:00,49.54,49.57,49.53,49.55,262800.0,49.54,49.57,49.53,49.55,262800.0
2017-09-15 12:30:00,49.56,49.57,49.52,49.54,306140.0,49.56,49.57,49.52,49.54,306140.0
2017-09-15 12:35:00,49.53,49.54,49.45,49.47,414040.0,49.53,49.54,49.45,49.47,414040.0
2017-09-15 12:40:00,49.46,49.52,49.46,49.48,134500.0,49.46,49.52,49.46,49.48,134500.0
2017-09-15 12:45:00,49.48,49.49,49.44,49.48,287620.0,49.48,49.49,49.44,49.48,287620.0
2017-09-15 12:50:00,49.46,49.48,49.44,49.46,228660.0,49.46,49.48,49.44,49.46,228660.0
2017-09-15 12:55:00,49.46,49.48,49.44,49.46,117820.0,49.46,49.48,49.44,49.46,117820.0
2017-09-15 13:00:00,49.46,49.48,49.46,49.47,163560.0,49.46,49.48,49.46,49.47,163560.0
2017-09-15 13:05:00,49.47,49.49,49.46,49.48,207580.0,49.47,49.49,49.46,49.48,207580.0
2017-09-15 13:10:00,49.49,49.5,49.45,49.46,241240.0,49.49,49.5,49.45,49.46,241240.0
2017-09-15 13:15:00,49.46,49.48,49.46,49.48,115880.0,49.46,49.48,49.46,49.48,115880.0
2017-09-15 13:20:00,49.47,49.49,49.47,49.47,175580.0,49.47,49.49,49.47,49.47,175580.0
2017-09-15 13:25:00,49.48,49.52,49.48,49.5,143380.0,49.48,49.52,49.48,49.5,143380.0
2017-09-15 13:30:00,49.5,49.52,49.49,49.52,160200.0,49.5,49.52,49.49,49.52,160200.0
2017-09-15 13:35:00,49.52,49.54,49.49,49.5,176040.0,49.52,49.54,49.49,49.5,176040.0
2017-09-15 13:40:00,49.5,49.52,49.49,49.49,169140.0,49.5,49.52,49.49,49.49,169140.0
2017-09-15 13:45:00,49.5,49.51,49.49,49.5,139820.0,49.5,49.51,49.49,49.5,139820.0
2017-09-15 13:50:00,49.5,49.52,49.49,49.51,167160.0,49.5,49.52,49.49,49.51,167160.0
2017-09-15 13:55:00,49.5,49.52,49.49,49.5,179600.0,49.5,49.52,49.49,49.5,179600.0
2017-09-15 14:00:00,49.51,49.52,49.49,49.49,181380.0,49.51,49.52,49.49,49.49,181380.0
2017-09-15 14:05:00,49.49,49.5,49.47,49.5,89960.0,49.49,49.5,49.47,49.5,89960.0
2017-09-15 14:10:00,49.49,49.52,49.49,49.49,186320.0,49.49,49.52,49.49,49.49,186320.0
2017-09-15 14:15:00,49.48,49.48,49.42,49.43,325700.0,49.48,49.48,49.42,49.43,325700.0
2017-09-15 14:20:00,49.43,49.43,49.38,49.39,281860.0,49.43,49.43,49.38,49.39,281860.0
2017-09-15 14:25:00,49.39,49.44,49.38,49.42,393940.0,49.39,49.44,49.38,49.42,393940.0
2017-09-15 14:30:00,49.42,49.44,49.4,49.43,193300.0,49.42,49.44,49.4,49.43,193300.0
2017-09-15 14:35:00,49.43,49.43,49.4,49.42,217000.0,49.43,49.43,49.4,49.42,217000.0
2017-09-15 14:40:00,49.42,49.44,49.42,49.43,109340.0,49.42,49.44,49.42,49.43,109340.0
2017-09-15 14:45:00,49.44,49.46,49.43,49.46,237500.0,49.44,49.46,49.43,49.46,237500.0
2017-09-15 14:50:00,49.45,49.46,49.42,49.43,253420.0,49.45,49.46,49.42,49.43,253420.0
2017-09-15 14:55:00,49.44,49.45,49.42,49.45,191900.0,49.44,49.45,49.42,49.45,191900.0
2017-09-15 15:00:00,49.43,49.46,49.43,49.45,216460.0,49.43,49.46,49.43,49.45,216460.0
2017-09-15 15:05:00,49.46,49.46,49.44,49.45,207220.0,49.46,49.46,49.44,49.45,207220.0
2017-09-15 15:10:00,49.45,49.46,49.44,49.45,207460.0,49.45,49.46,49.44,49.45,207460.0
2017-09-15 15:15:00,49.46,49.47,49.44,49.45,240020.0,49.46,49.47,49.44,49.45,240020.0
2017-09-15 15:20:00,49.45,49.47,49.45,49.46,267120.0,49.45,49.47,49.45,49.46,267120.0
2017-09-15 15:25:00,49.45,49.46,49.39,49.41,396260.0,49.45,49.46,49.39,49.41,396260.0
2017-09-15 15:30:00,49.4,49.42,49.39,49.41,376920.0,49.4,49.42,49.39,49.41,376920.0
2017-09-15 15:35:00,49.4,49.41,49.39,49.4,277900.0,49.4,49.41,49.39,49.4,277900.0
2017-09-15 15:40:00,49.4,49.4,49.35,49.38,527940.0,49.4,49.4,49.35,49.38,527940.0
2017-09-15 15:45:00,49.37,49.38,49.31,49.33,784820.0,49.37,49.38,49.31,49.33,784820.0
2017-09-15 15:50:00,49.33,49.33,49.26,49.29,1745020.0,49.33,49.33,49.26,49.29,1745020.0
2017-09-15 15:55:00,49.28,49.36,49.25,49.35,3062120.0,49.28,49.36,49.25,49.35,3062120.0
2017-09-18 09:30:00,49.52,49.56,49.34,49.35,2230980.0,49.52,49.56,49.34,49.35,2230980.0
2017-09-18 09:35:00,49.34,49.6,49.34,49.6,1244460.0,49.34,49.6,49.34,49.6,1244460.0
2017-09-18 09:40:00,49.59,49.63,49.53,49.6,813260.0,49.59,49.63,49.53,49.6,813260.0
2017-09-18 09:45:00,49.61,49.64,49.59,49.6,460600.0,49.61,49.64,49.59,49.6,460600.0
2017-09-18 09:50:00,49.61,49.61,49.45,49.47,694900.0,49.61,49.61,49.45,49.47,694900.0
2017-09-18 09:55:00,49.47,49.54,49.46,49.49,531240.0,49.47,49.54,49.46,49.49,531240.0
2017-09-18 10:00:00,49.5,49.54,49.44,49.54,654220.0,49.5,49.54,49.44,49.54,654220.0
2017-09-18 10:05:00,49.53,49.57,49.47,49.5,656660.0,49.53,49.57,49.47,49.5,656660.0
2017-09-18 10:10:00,49.49,49.5,49.44,49.46,331740.0,49.49,49.5,49.44,49.46,331740.0
2017-09-18 10:15:00,49.48,49.48,49.34,49.35,654320.0,49.48,49.48,49.34,49.35,654320.0
2017-09-18 10:20:00,49.34,49.34,49.27,49.31,1106700.0,49.34,49.34,49.27,49.31,1106700.0
2017-09-18 10:25:00,49.32,49.34,49.3,49.31,373580.0,49.32,49.34,49.3,49.31,373580.0
2017-09-18 10:30:00,49.31,49.32,49.25,49.3,718460.0,49.31,49.32,49.25,49.3,718460.0
2017-09-18 10:35:00,49.3,49.31,49.16,49.21,618120.0,49.3,49.31,49.16,49.21,618120.0
2017-09-18 10:40:00,49.21,49.23,49.17,49.19,566100.0,49.21,49.23,49.17,49.19,566100.0
2017-09-18 10:45:00,49.19,49.24,49.18,49.2,353500.0,49.19,49.24,49.18,49.2,353500.0
2017-09-18 10:50:00,49.2,49.2,49.17,49.19,256240.0,49.2,49.2,49.17,49.19,256240.0
2017-09-18 10:55:00,49.19,49.24,49.19,49.22,281940.0,49.19,49.24,49.19,49.22,281940.0
2017-09-18 11:00:00,49.21,49.24,49.2,49.24,274360.0,49.21,49.24,49.2,49.24,274360.0
2017-09-18 11:05:00,49.23,49.32,49.22,49.3,519020.0,49.23,49.32,49.22,49.3,519020.0
2017-09-18 11:10:00,49.32,49.32,49.28,49.3,230980.0,49.32,49.32,49.28,49.3,230980.0
2017-09-18 11:15:00,49.3,49.31,49.26,49.26,525240.0,49.3,49.31,49.26,49.26,525240.0
2017-09-18 11:20:00,49.27,49.27,49.21,49.27,280600.0,49.27,49.27,49.21,49.27,280600.0
2017-09-18 11:25:00,49.28,49.28,49.23,49.27,233220.0,49.28,49.28,49.23,49.27,233220.0
2017-09-18 11:30:00,49.28,49.29,49.25,49.25,168920.0,49.28,49.29,49.25,49.25,168920.0
2017-09-18 11:35:00,49.25,49.28,49.23,49.27,311400.0,49.25,49.28,49.23,49.27,311400.0
2017-09-18 11:40:00,49.25,49.26,49.21,49.24,131460.0,49.25,49.26,49.21,49.24,131460.0
2017-09-18 11:45:00,49.24,49.27,49.24,49.27,231200.0,49.24,49.27,49.24,49.27,231200.0
2017-09-18 11:50:00,49.25,49.25,49.21,49.21,173520.0,49.25,49.25,49.21,49.21,173520.0
2017-09-18 11:55:00,49.22,49.22,49.13,49.13,713380.0,49.22,49.22,49.13,49.13,713380.0
2017-09-18 12:00:00,49.14,49.17,49.12,49.16,530380.0,49.14,49.17,49.12,49.16,530380.0
2017-09-18 12:05:00,49.16,49.18,49.16,49.17,369380.0,49.16,49.18,49.16,49.17,369380.0
2017-09-18 12:10:00,49.17,49.18,49.14,49.14,345540.0,49.17,49.18,49.14,49.14,345540.0
2017-09-18 12:15:00,49.15,49.17,49.12,49.14,245560.0,49.15,49.17,49.12,49.14,245560.0
2017-09-18 12:20:00,49.15,49.15,49.08,49.09,724960.0,49.15,49.15,49.08,49.09,724960.0
2017-09-18 12:25:00,49.09,49.11,49.08,49.08,238460.0,49.09,49.11,49.08,49.08,238460.0
2017-09-18 12:30:00,49.08,49.1,49.03,49.06,422260.0,49.08,49.1,49.03,49.06,422260.0
2017-09-18 12:35:00,49.07,49.14,49.07,49.13,423040.0,49.07,49.14,49.07,49.13,423040.0
2017-09-18 12:40:00,49.12,49.13,49.1,49.13,149500.0,49.12,49.13,49.1,49.13,149500.0
2017-09-18 12:45:00,49.12,49.13,49.08,49.11,199560.0,49.12,49.13,49.08,49.11,199560.0
2017-09-18 12:50:00,49.11,49.11,49.07,49.09,141040.0,49.11,49.11,49.07,49.09,141040.0
2017-09-18 12:55:00,49.09,49.12,49.08,49.1,283920.0,49.09,49.12,49.08,49.1,283920.0
2017-09-18 13:00:00,49.1,49.11,49.08,49.09,133840.0,49.1,49.11,49.08,49.09,133840.0
2017-09-18 13:05:00,49.1,49.11,49.1,49.1,200460.0,49.1,49.11,49.1,49.1,200460.0
2017-09-18 13:10:00,49.09,49.11,49.08,49.09,173040.0,49.09,49.11,49.08,49.09,173040.0
2017-09-18 13:15:00,49.1,49.12,49.09,49.11,171840.0,49.1,49.12,49.09,49.11,171840.0
2017-09-18 13:20:00,49.12,49.13,49.09,49.12,138620.0,49.12,49.13,49.09,49.12,138620.0
2017-09-18 13:25:00,49.11,49.13,49.09,49.09,159660.0,49.11,49.13,49.09,49.09,159660.0
2017-09-18 13:30:00,49.09,49.12,49.09,49.11,137800.0,49.09,49.12,49.09,49.11,137800.0
2017-09-18 13:35:00,49.12,49.13,49.1,49.11,101680.0,49.12,49.13,49.1,49.11,101680.0
2017-09-18 13:40:00,49.11,49.14,49.1,49.13,277640.0,49.11,49.14,49.1,49.13,277640.0
2017-09-18 13:45:00,49.12,49.12,49.1,49.11,128540.0,49.12,49.12,49.1,49.11,128540.0
2017-09-18 13:50:00,49.11,49.12,49.1,49.1,74180.0,49.11,49.12,49.1,49.1,74180.0
2017-09-18 13:55:00,49.1,49.12,49.1,49.11,115920.0,49.1,49.12,49.1,49.11,115920.0
2017-09-18 14:00:00,49.12,49.14,49.11,49.12,178320.0,49.12,49.14,49.11,49.12,178320.0
2017-09-18 14:05:00,49.12,49.13,49.09,49.1,179960.0,49.12,49.13,49.09,49.1,179960.0
2017-09-18 14:10:00,49.1,49.1,49.05,49.08,410400.0,49.1,49.1,49.05,49.08,410400.0
2017-09-18 14:15:00,49.07,49.07,48.88,48.91,1067100.0,49.07,49.07,48.88,48.91,1067100.0
2017-09-18 14:20:00,48.9,48.94,48.87,48.88,748200.0,48.9,48.94,48.87,48.88,748200.0
2017-09-18 14:25:00,48.87,48.87,48.81,48.86,868000.0,48.87,48.87,48.81,48.86,868000.0
2017-09-18 14:30:00,48.86,48.88,48.81,48.84,555940.0,48.86,48.88,48.81,48.84,555940.0
2017-09-18 14:35:00,48.83,48.84,48.58,48.6,1663220.0,48.83,48.84,48.58,48.6,1663220.0
2017-09-18 14:40:00,48.61,48.67,48.45,48.48,2530240.0,48.61,48.67,48.45,48.48,2530240.0
2017-09-18 14:45:00,48.46,48.58,48.41,48.57,1538040.0,48.46,48.58,48.41,48.57,1538040.0
2017-09-18 14:50:00,48.58,48.62,48.52,48.54,861620.0,48.58,48.62,48.52,48.54,861620.0
2017-09-18 14:55:00,48.56,48.58,48.52,48.57,762500.0,48.56,48.58,48.52,48.57,762500.0
2017-09-18 15:00:00,48.56,48.68,48.56,48.66,991220.0,48.56,48.68,48.56,48.66,991220.0
2017-09-18 15:05:00,48.67,48.74,48.63,48.67,1418840.0,48.67,48.74,48.63,48.67,1418840.0
2017-09-18 15:10:00,48.68,48.69,48.62,48.63,429740.0,48.68,48.69,48.62,48.63,429740.0
2017-09-18 15:15:00,48.64,48.69,48.63,48.66,323540.0,48.64,48.69,48.63,48.66,323540.0
2017-09-18 15:20:00,48.67,48.73,48.63,48.71,532160.0,48.67,48.73,48.63,48.71,532160.0
2017-09-18 15:25:00,48.71,48.72,48.66,48.66,445600.0,48.71,48.72,48.66,48.66,445600.0
2017-09-18 15:30:00,48.66,48.69,48.63,48.67,569500.0,48.66,48.69,48.63,48.67,569500.0
2017-09-18 15:35:00,48.67,48.75,48.66,48.73,627640.0,48.67,48.75,48.66,48.73,627640.0
2017-09-18 15:40:00,48.75,48.76,48.66,48.72,664300.0,48.75,48.76,48.66,48.72,664300.0
2017-09-18 15:45:00,48.72,48.72,48.64,48.66,629200.0,48.72,48.72,48.64,48.66,629200.0
2017-09-18 15:50:00,48.71,48.75,48.65,48.65,1396100.0,48.71,48.75,48.65,48.65,1396100.0
2017-09-18 15:55:00,48.66,48.7,48.64,48.68,2273160.0,48.66,48.7,48.64,48.68,2273160.0
2017-09-19 09:30:00,48.86,48.91,48.73,48.77,2460620.0,48.86,48.91,48.73,48.77,2460620.0
2017-09-19 09:35:00,48.77,48.8,48.54,48.57,1028660.0,48.77,48.8,48.54,48.57,1028660.0
2017-09-19 09:40:00,48.56,48.6,48.37,48.4,1582800.0,48.56,48.6,48.37,48.4,1582800.0
2017-09-19 09:45:00,48.4,48.59,48.39,48.58,1286500.0,48.4,48.59,48.39,48.58,1286500.0
2017-09-19 09:50:00,48.57,48.63,48.48,48.57,870340.0,48.57,48.63,48.48,48.57,870340.0
2017-09-19 09:55:00,48.6,48.66,48.51,48.51,767420.0,48.6,48.66,48.51,48.51,767420.0
2017-09-19 10:00:00,48.52,48.57,48.49,48.49,849660.0,48.52,48.57,48.49,48.49,849660.0
2017-09-19 10:05:00,48.5,48.54,48.41,48.51,853980.0,48.5,48.54,48.41,48.51,853980.0
2017-09-19 10:10:00,48.52,48.52,48.43,48.47,457220.0,48.52,48.52,48.43,48.47,457220.0
2017-09-19 10:15:00,48.48,48.65,48.46,48.61,691320.0,48.48,48.65,48.46,48.61,691320.0
2017-09-19 10:20:00,48.6,48.7,48.54,48.64,733200.0,48.6,48.7,48.54,48.64,733200.0
2017-09-19 10:25:00,48.66,48.78,48.66,48.76,656560.0,48.66,48.78,48.66,48.76,656560.0
2017-09-19 10:30:00,48.75,48.77,48.65,48.65,415720.0,48.75,48.77,48.65,48.65,415720.0
2017-09-19 10:35:00,48.64,48.72,48.62,48.72,402860.0,48.64,48.72,48.62,48.72,402860.0
2017-09-19 10:40:00,48.71,48.72,48.61,48.63,671140.0,48.71,48.72,48.61,48.63,671140.0
2017-09-19 10:45:00,48.64,48.66,48.59,48.59,317320.0,48.64,48.66,48.59,48.59,317320.0
2017-09-19 10:50:00,48.6,48.64,48.48,48.64,538040.0,48.6,48.64,48.48,48.64,538040.0
2017-09-19 10:55:00,48.65,48.66,48.59,48.59,328060.0,48.65,48.66,48.59,48.59,328060.0
2017-09-19 11:00:00,48.59,48.6,48.45,48.48,380020.0,48.59,48.6,48.45,48.48,380020.0
2017-09-19 11:05:00,48.5,48.56,48.45,48.45,474020.0,48.5,48.56,48.45,48.45,474020.0
2017-09-19 11:10:00,48.45,48.54,48.44,48.53,210640.0,48.45,48.54,48.44,48.53,210640.0
2017-09-19 11:15:00,48.54,48.65,48.53,48.64,565540.0,48.54,48.65,48.53,48.64,565540.0
2017-09-19 11:20:00,48.64,48.68,48.62,48.65,417040.0,48.64,48.68,48.62,48.65,417040.0
2017-09-19 11:25:00,48.66,48.66,48.62,48.64,329760.0,48.66,48.66,48.62,48.64,329760.0
2017-09-19 11:30:00,48.63,48.63,48.59,48.62,174220.0,48.63,48.63,48.59,48.62,174220.0
2017-09-19 11:35:00,48.63,48.63,48.59,48.61,145600.0,48.63,48.63,48.59,48.61,145600.0
2017-09-19 11:40:00,48.62,48.62,48.59,48.6,150920.0,48.62,48.62,48.59,48.6,150920.0
2017-09-19 11:45:00,48.59,48.59,48.55,48.58,181660.0,48.59,48.59,48.55,48.58,181660.0
2017-09-19 11:50:00,48.57,48.57,48.54,48.56,133180.0,48.57,48.57,48.54,48.56,133180.0
2017-09-19 11:55:00,48.54,48.56,48.49,48.5,405160.0,48.54,48.56,48.49,48.5,405160.0
2017-09-19 12:00:00,48.5,48.67,48.5,48.65,492600.0,48.5,48.67,48.5,48.65,492600.0
2017-09-19 12:05:00,48.64,48.65,48.61,48.62,190700.0,48.64,48.65,48.61,48.62,190700.0
2017-09-19 12:10:00,48.62,48.63,48.52,48.58,424300.0,48.62,48.63,48.52,48.58,424300.0
2017-09-19 12:15:00,48.56,48.6,48.54,48.55,135780.0,48.56,48.6,48.54,48.55,135780.0
2017-09-19 12:20:00,48.56,48.58,48.54,48.57,203140.0,48.56,48.58,48.54,48.57,203140.0
2017-09-19 12:25:00,48.57,48.58,48.53,48.56,231240.0,48.57,48.58,48.53,48.56,231240.0
2017-09-19 12:30:00,48.55,48.6,48.54,48.59,113980.0,48.55,48.6,48.54,48.59,113980.0
2017-09-19 12:35:00,48.58,48.58,48.53,48.55,215760.0,48.58,48.58,48.53,48.55,215760.0
2017-09-19 12:40:00,48.54,48.55,48.5,48.52,211000.0,48.54,48.55,48.5,48.52,211000.0
2017-09-19 12:45:00,48.52,48.56,48.51,48.54,148860.0,48.52,48.56,48.51,48.54,148860.0
2017-09-19 12:50:00,48.54,48.54,48.49,48.5,160420.0,48.54,48.54,48.49,48.5,160420.0
2017-09-19 12:55:00,48.51,48.54,48.51,48.54,213980.0,48.51,48.54,48.51,48.54,213980.0
2017-09-19 13:00:00,48.53,48.53,48.49,48.5,191340.0,48.53,48.53,48.49,48.5,191340.0
2017-09-19 13:05:00,48.5,48.55,48.49,48.55,134020.0,48.5,48.55,48.49,48.55,134020.0
2017-09-19 13:10:00,48.55,48.55,48.5,48.5,95900.0,48.55,48.55,48.5,48.5,95900.0
2017-09-19 13:15:00,48.5,48.53,48.47,48.51,160640.0,48.5,48.53,48.47,48.51,160640.0
2017-09-19 13:20:00,48.51,48.51,48.48,48.5,168760.0,48.51,48.51,48.48,48.5,168760.0
2017-09-19 13:25:00,48.5,48.51,48.48,48.49,84940.0,48.5,48.51,48.48,48.49,84940.0
2017-09-19 13:30:00,48.51,48.56,48.5,48.54,213820.0,48.51,48.56,48.5,48.54,213820.0
2017-09-19 13:35:00,48.53,48.56,48.53,48.53,123620.0,48.53,48.56,48.53,48.53,123620.0
2017-09-19 13:40:00,48.54,48.59,48.54,48.56,253440.0,48.54,48.59,48.54,48.56,253440.0
2017-09-19 13:45:00,48.58,48.58,48.52,48.53,169840.0,48.58,48.58,48.52,48.53,169840.0
2017-09-19 13:50:00,48.51,48.55,48.51,48.55,178600.0,48.51,48.55,48.51,48.55,178600.0
2017-09-19 13:55:00,48.54,48.56,48.53,48.55,203660.0,48.54,48.56,48.53,48.55,203660.0
2017-09-19 14:00:00,48.55,48.56,48.53,48.54,134900.0,48.55,48.56,48.53,48.54,134900.0
2017-09-19 14:05:00,48.54,48.56,48.53,48.54,176460.0,48.54,48.56,48.53,48.54,176460.0
2017-09-19 14:10:00,48.53,48.54,48.51,48.52,176380.0,48.53,48.54,48.51,48.52,176380.0
2017-09-19 14:15:00,48.52,48.55,48.52,48.52,105440.0,48.52,48.55,48.52,48.52,105440.0
2017-09-19 14:20:00,48.52,48.53,48.5,48.51,105040.0,48.52,48.53,48.5,48.51,105040.0
2017-09-19 14:25:00,48.5,48.53,48.47,48.47,257180.0,48.5,48.53,48.47,48.47,257180.0
2017-09-19 14:30:00,48.49,48.5,48.47,48.49,250800.0,48.49,48.5,48.47,48.49,250800.0
2017-09-19 14:35:00,48.49,48.5,48.46,48.46,244380.0,48.49,48.5,48.46,48.46,244380.0
2017-09-19 14:40:00,48.47,48.52,48.44,48.52,379440.0,48.47,48.52,48.44,48.52,379440.0
2017-09-19 14:45:00,48.5,48.51,48.49,48.51,146180.0,48.5,48.51,48.49,48.51,146180.0
2017-09-19 14:50:00,48.5,48.51,48.49,48.5,197060.0,48.5,48.51,48.49,48.5,197060.0
2017-09-19 14:55:00,48.5,48.5,48.41,48.42,340320.0,48.5,48.5,48.41,48.42,340320.0
2017-09-19 15:00:00,48.43,48.47,48.43,48.46,272940.0,48.43,48.47,48.43,48.46,272940.0
2017-09-19 15:05:00,48.45,48.45,48.41,48.43,319500.0,48.45,48.45,48.41,48.43,319500.0
2017-09-19 15:10:00,48.43,48.43,48.4,48.42,455940.0,48.43,48.43,48.4,48.42,455940.0
2017-09-19 15:15:00,48.42,48.46,48.4,48.45,691760.0,48.42,48.46,48.4,48.45,691760.0
2017-09-19 15:20:00,48.45,48.52,48.45,48.49,414680.0,48.45,48.52,48.45,48.49,414680.0
2017-09-19 15:25:00,48.49,48.51,48.48,48.49,241280.0,48.49,48.51,48.48,48.49,241280.0
2017-09-19 15:30:00,48.49,48.51,48.48,48.48,301880.0,48.49,48.51,48.48,48.48,301880.0
2017-09-19 15:35:00,48.48,48.51,48.48,48.51,420720.0,48.48,48.51,48.48,48.51,420720.0
2017-09-19 15:40:00,48.5,48.5,48.44,48.44,368740.0,48.5,48.5,48.44,48.44,368740.0
2017-09-19 15:45:00,48.44,48.48,48.44,48.47,498400.0,48.44,48.48,48.44,48.47,498400.0
2017-09-19 15:50:00,48.47,48.53,48.46,48.47,1117740.0,48.47,48.53,48.46,48.47,1117740.0
2017-09-19 15:55:00,48.47,48.49,48.46,48.46,2056700.0,48.47,48.49,48.46,48.46,2056700.0
2017-09-20 09:30:00,48.59,48.6,48.39,48.51,2031280.0,48.59,48.6,48.39,48.51,2031280.0
2017-09-20 09:35:00,48.51,48.69,48.51,48.67,1029500.0,48.51,48.69,48.51,48.67,1029500.0
2017-09-20 09:40:00,48.68,48.74,48.63,48.69,745020.0,48.68,48.74,48.63,48.69,745020.0
2017-09-20 09:45:00,48.69,48.73,48.66,48.66,824640.0,48.69,48.73,48.66,48.66,824640.0
2017-09-20 09:50:00,48.66,48.74,48.62,48.65,745840.0,48.66,48.74,48.62,48.65,745840.0
2017-09-20 09:55:00,48.65,48.68,48.52,48.6,968920.0,48.65,48.68,48.52,48.6,968920.0
2017-09-20 10:00:00,48.59,48.64,48.58,48.61,444600.0,48.59,48.64,48.58,48.61,444600.0
2017-09-20 10:05:00,48.62,48.7,48.6,48.69,740140.0,48.62,48.7,48.6,48.69,740140.0
2017-09-20 10:10:00,48.68,48.7,48.54,48.55,605960.0,48.68,48.7,48.54,48.55,605960.0
2017-09-20 10:15:00,48.55,48.62,48.55,48.58,363760.0,48.55,48.62,48.55,48.58,363760.0
2017-09-20 10:20:00,48.58,48.59,48.45,48.47,514760.0,48.58,48.59,48.45,48.47,514760.0
2017-09-20 10:25:00,48.46,48.55,48.45,48.51,333720.0,48.46,48.55,48.45,48.51,333720.0
2017-09-20 10:30:00,48.52,48.56,48.51,48.54,338100.0,48.52,48.56,48.51,48.54,338100.0
2017-09-20 10:35:00,48.55,48.57,48.52,48.53,401220.0,48.55,48.57,48.52,48.53,401220.0
2017-09-20 10:40:00,48.53,48.55,48.51,48.54,239100.0,48.53,48.55,48.51,48.54,239100.0
2017-09-20 10:45:00,48.54,48.59,48.47,48.56,432080.0,48.54,48.59,48.47,48.56,432080.0
2017-09-20 10:50:00,48.55,48.55,48.48,48.5,319200.0,48.55,48.55,48.48,48.5,319200.0
2017-09-20 10:55:00,48.5,48.51,48.22,48.27,1143500.0,48.5,48.51,48.22,48.27,1143500.0
2017-09-20 11:00:00,48.27,48.35,48.26,48.3,603400.0,48.27,48.35,48.26,48.3,603400.0
2017-09-20 11:05:00,48.29,48.33,48.26,48.27,477280.0,48.29,48.33,48.26,48.27,477280.0
2017-09-20 11:10:00,48.27,48.4,48.27,48.34,405040.0,48.27,48.4,48.27,48.34,405040.0
2017-09-20 11:15:00,48.33,48.43,48.33,48.4,481620.0,48.33,48.43,48.33,48.4,481620.0
2017-09-20 11:20:00,48.39,48.42,48.31,48.33,713940.0,48.39,48.42,48.31,48.33,713940.0
2017-09-20 11:25:00,48.34,48.38,48.28,48.33,310880.0,48.34,48.38,48.28,48.33,310880.0
2017-09-20 11:30:00,48.34,48.4,48.32,48.34,475340.0,48.34,48.4,48.32,48.34,475340.0
2017-09-20 11:35:00,48.33,48.38,48.29,48.3,361240.0,48.33,48.38,48.29,48.3,361240.0
2017-09-20 11:40:00,48.32,48.37,48.3,48.36,283060.0,48.32,48.37,48.3,48.36,283060.0
2017-09-20 11:45:00,48.36,48.41,48.33,48.33,276020.0,48.36,48.41,48.33,48.33,276020.0
2017-09-20 11:50:00,48.31,48.33,48.27,48.31,488660.0,48.31,48.33,48.27,48.31,488660.0
2017-09-20 11:55:00,48.32,48.35,48.29,48.35,203640.0,48.32,48.35,48.29,48.35,203640.0
2017-09-20 12:00:00,48.34,48.39,48.33,48.37,215780.0,48.34,48.39,48.33,48.37,215780.0
2017-09-20 12:05:00,48.35,48.35,48.27,48.27,292800.0,48.35,48.35,48.27,48.27,292800.0
2017-09-20 12:10:00,48.28,48.3,48.27,48.28,162500.0,48.28,48.3,48.27,48.28,162500.0
2017-09-20 12:15:00,48.28,48.3,48.26,48.3,373300.0,48.28,48.3,48.26,48.3,373300.0
2017-09-20 12:20:00,48.3,48.37,48.3,48.36,381780.0,48.3,48.37,48.3,48.36,381780.0
2017-09-20 12:25:00,48.36,48.4,48.35,48.36,287860.0,48.36,48.4,48.35,48.36,287860.0
2017-09-20 12:30:00,48.38,48.38,48.34,48.35,149220.0,48.38,48.38,48.34,48.35,149220.0
2017-09-20 12:35:00,48.36,48.41,48.36,48.41,131800.0,48.36,48.41,48.36,48.41,131800.0
2017-09-20 12:40:00,48.41,48.41,48.37,48.39,155400.0,48.41,48.41,48.37,48.39,155400.0
2017-09-20 12:45:00,48.38,48.39,48.35,48.35,154440.0,48.38,48.39,48.35,48.35,154440.0
2017-09-20 12:50:00,48.37,48.4,48.35,48.39,177760.0,48.37,48.4,48.35,48.39,177760.0
2017-09-20 12:55:00,48.4,48.41,48.37,48.38,98120.0,48.4,48.41,48.37,48.38,98120.0
2017-09-20 13:00:00,48.37,48.39,48.37,48.37,128400.0,48.37,48.39,48.37,48.37,128400.0
2017-09-20 13:05:00,48.37,48.38,48.3,48.37,493240.0,48.37,48.38,48.3,48.37,493240.0
2017-09-20 13:10:00,48.37,48.38,48.33,48.33,116460.0,48.37,48.38,48.33,48.33,116460.0
2017-09-20 13:15:00,48.34,48.35,48.32,48.35,115440.0,48.34,48.35,48.32,48.35,115440.0
2017-09-20 13:20:00,48.33,48.34,48.31,48.34,161380.0,48.33,48.34,48.31,48.34,161380.0
2017-09-20 13:25:00,48.35,48.35,48.3,48.33,267940.0,48.35,48.35,48.3,48.33,267940.0
2017-09-20 13:30:00,48.32,48.35,48.31,48.31,171320.0,48.32,48.35,48.31,48.31,171320.0
2017-09-20 13:35:00,48.32,48.36,48.31,48.35,212860.0,48.32,48.36,48.31,48.35,212860.0
2017-09-20 13:40:00,48.36,48.36,48.33,48.36,107940.0,48.36,48.36,48.33,48.36,107940.0
2017-09-20 13:45:00,48.37,48.37,48.35,48.35,124200.0,48.37,48.37,48.35,48.35,124200.0
2017-09-20 13:50:00,48.35,48.37,48.35,48.36,164960.0,48.35,48.37,48.35,48.36,164960.0
2017-09-20 13:55:00,48.35,48.37,48.34,48.37,264820.0,48.35,48.37,48.34,48.37,264820.0
2017-09-20 14:00:00,48.36,48.37,48.16,48.33,1020000.0,48.36,48.37,48.16,48.33,1020000.0
2017-09-20 14:05:00,48.32,48.32,48.23,48.24,603900.0,48.32,48.32,48.23,48.24,603900.0
2017-09-20 14:10:00,48.24,48.32,48.23,48.27,494600.0,48.24,48.32,48.23,48.27,494600.0
2017-09-20 14:15:00,48.28,48.3,48.24,48.25,360480.0,48.28,48.3,48.24,48.25,360480.0
2017-09-20 14:20:00,48.25,48.27,48.11,48.23,961300.0,48.25,48.27,48.11,48.23,961300.0
2017-09-20 14:25:00,48.22,48.24,48.12,48.2,816960.0,48.22,48.24,48.12,48.2,816960.0
2017-09-20 14:30:00,48.2,48.25,48.17,48.22,393780.0,48.2,48.25,48.17,48.22,393780.0
2017-09-20 14:35:00,48.22,48.24,48.17,48.24,272180.0,48.22,48.24,48.17,48.24,272180.0
2017-09-20 14:40:00,48.23,48.27,48.19,48.26,435920.0,48.23,48.27,48.19,48.26,435920.0
2017-09-20 14:45:00,48.23,48.38,48.23,48.37,583740.0,48.23,48.38,48.23,48.37,583740.0
2017-09-20 14:50:00,48.37,48.39,48.35,48.35,481180.0,48.37,48.39,48.35,48.35,481180.0
2017-09-20 14:55:00,48.37,48.45,48.36,48.41,851060.0,48.37,48.45,48.36,48.41,851060.0
2017-09-20 15:00:00,48.43,48.44,48.37,48.4,460080.0,48.43,48.44,48.37,48.4,460080.0
2017-09-20 15:05:00,48.38,48.39,48.36,48.37,263380.0,48.38,48.39,48.36,48.37,263380.0
2017-09-20 15:10:00,48.38,48.42,48.37,48.42,174800.0,48.38,48.42,48.37,48.42,174800.0
2017-09-20 15:15:00,48.43,48.47,48.42,48.46,441480.0,48.43,48.47,48.42,48.46,441480.0
2017-09-20 15:20:00,48.45,48.49,48.45,48.46,460060.0,48.45,48.49,48.45,48.46,460060.0
2017-09-20 15:25:00,48.46,48.48,48.44,48.45,168480.0,48.46,48.48,48.44,48.45,168480.0
2017-09-20 15:30:00,48.46,48.53,48.45,48.52,576280.0,48.46,48.53,48.45,48.52,576280.0
2017-09-20 15:35:00,48.52,48.57,48.48,48.55,696800.0,48.52,48.57,48.48,48.55,696800.0
2017-09-20 15:40:00,48.55,48.55,48.49,48.51,435020.0,48.55,48.55,48.49,48.51,435020.0
2017-09-20 15:45:00,48.5,48.56,48.5,48.56,636800.0,48.5,48.56,48.5,48.56,636800.0
2017-09-20 15:50:00,48.57,48.66,48.57,48.66,1611640.0,48.57,48.66,48.57,48.66,1611640.0
2017-09-20 15:55:00,48.66,48.67,48.62,48.66,1756900.0,48.66,48.67,48.62,48.66,1756900.0
2017-09-21 09:30:00,48.57,48.59,48.38,48.44,1995380.0,48.57,48.59,48.38,48.44,1995380.0
2017-09-21 09:35:00,48.43,48.47,48.22,48.28,1597760.0,48.43,48.47,48.22,48.28,1597760.0
2017-09-21 09:40:00,48.27,48.4,48.26,48.4,974960.0,48.27,48.4,48.26,48.4,974960.0
2017-09-21 09:45:00,48.39,48.43,48.26,48.33,820360.0,48.39,48.43,48.26,48.33,820360.0
2017-09-21 09:50:00,48.32,48.35,48.21,48.22,682340.0,48.32,48.35,48.21,48.22,682340.0
2017-09-21 09:55:00,48.21,48.25,48.13,48.23,1078860.0,48.21,48.25,48.13,48.23,1078860.0
2017-09-21 10:00:00,48.21,48.26,48.17,48.24,610140.0,48.21,48.26,48.17,48.24,610140.0
2017-09-21 10:05:00,48.23,48.26,48.15,48.19,1005560.0,48.23,48.26,48.15,48.19,1005560.0
2017-09-21 10:10:00,48.19,48.33,48.19,48.28,604200.0,48.19,48.33,48.19,48.28,604200.0
2017-09-21 10:15:00,48.3,48.3,48.2,48.27,338040.0,48.3,48.3,48.2,48.27,338040.0
2017-09-21 10:20:00,48.26,48.28,48.15,48.17,515700.0,48.26,48.28,48.15,48.17,515700.0
2017-09-21 10:25:00,48.17,48.25,48.17,48.21,585400.0,48.17,48.25,48.17,48.21,585400.0
2017-09-21 10:30:00,48.2,48.25,48.17,48.21,347900.0,48.2,48.25,48.17,48.21,347900.0
2017-09-21 10:35:00,48.2,48.22,48.14,48.17,369340.0,48.2,48.22,48.14,48.17,369340.0
2017-09-21 10:40:00,48.18,48.2,48.1,48.12,842260.0,48.18,48.2,48.1,48.12,842260.0
2017-09-21 10:45:00,48.11,48.24,48.1,48.24,484500.0,48.11,48.24,48.1,48.24,484500.0
2017-09-21 10:50:00,48.22,48.29,48.22,48.28,477600.0,48.22,48.29,48.22,48.28,477600.0
2017-09-21 10:55:00,48.28,48.29,48.24,48.25,403280.0,48.28,48.29,48.24,48.25,403280.0
2017-09-21 11:00:00,48.25,48.29,48.24,48.29,450100.0,48.25,48.29,48.24,48.29,450100.0
2017-09-21 11:05:00,48.3,48.33,48.25,48.28,484460.0,48.3,48.33,48.25,48.28,484460.0
2017-09-21 11:10:00,48.29,48.34,48.28,48.33,359880.0,48.29,48.34,48.28,48.33,359880.0
2017-09-21 11:15:00,48.33,48.33,48.3,48.3,211680.0,48.33,48.33,48.3,48.3,211680.0
2017-09-21 11:20:00,48.3,48.36,48.29,48.33,253060.0,48.3,48.36,48.29,48.33,253060.0
2017-09-21 11:25:00,48.32,48.4,48.31,48.35,460120.0,48.32,48.4,48.31,48.35,460120.0
2017-09-21 11:30:00,48.36,48.47,48.36,48.4,663760.0,48.36,48.47,48.36,48.4,663760.0
2017-09-21 11:35:00,48.4,48.41,48.35,48.37,258920.0,48.4,48.41,48.35,48.37,258920.0
2017-09-21 11:40:00,48.37,48.42,48.37,48.39,240740.0,48.37,48.42,48.37,48.39,240740.0
2017-09-21 11:45:00,48.38,48.4,48.35,48.36,200920.0,48.38,48.4,48.35,48.36,200920.0
2017-09-21 11:50:00,48.36,48.41,48.36,48.38,162040.0,48.36,48.41,48.36,48.38,162040.0
2017-09-21 11:55:00,48.37,48.38,48.35,48.38,68300.0,48.37,48.38,48.35,48.38,68300.0
2017-09-21 12:00:00,48.37,48.39,48.36,48.38,63200.0,48.37,48.39,48.36,48.38,63200.0
2017-09-21 12:05:00,48.37,48.38,48.33,48.37,232940.0,48.37,48.38,48.33,48.37,232940.0
2017-09-21 12:10:00,48.37,48.41,48.36,48.38,159000.0,48.37,48.41,48.36,48.38,159000.0
2017-09-21 12:15:00,48.39,48.41,48.37,48.39,126780.0,48.39,48.41,48.37,48.39,126780.0
2017-09-21 12:20:00,48.39,48.42,48.39,48.39,106560.0,48.39,48.42,48.39,48.39,106560.0
2017-09-21 12:25:00,48.38,48.39,48.35,48.36,164800.0,48.38,48.39,48.35,48.36,164800.0
2017-09-21 12:30:00,48.35,48.35,48.28,48.3,333060.0,48.35,48.35,48.28,48.3,333060.0
2017-09-21 12:35:00,48.29,48.32,48.27,48.27,241320.0,48.29,48.32,48.27,48.27,241320.0
2017-09-21 12:40:00,48.28,48.29,48.24,48.27,250780.0,48.28,48.29,48.24,48.27,250780.0
2017-09-21 12:45:00,48.27,48.33,48.27,48.32,237460.0,48.27,48.33,48.27,48.32,237460.0
2017-09-21 12:50:00,48.31,48.37,48.31,48.33,299380.0,48.31,48.37,48.31,48.33,299380.0
2017-09-21 12:55:00,48.33,48.37,48.33,48.35,141120.0,48.33,48.37,48.33,48.35,141120.0
2017-09-21 13:00:00,48.35,48.36,48.34,48.36,74000.0,48.35,48.36,48.34,48.36,74000.0
2017-09-21 13:05:00,48.35,48.4,48.34,48.4,141860.0,48.35,48.4,48.34,48.4,141860.0
2017-09-21 13:10:00,48.4,48.42,48.38,48.42,268420.0,48.4,48.42,48.38,48.42,268420.0
2017-09-21 13:15:00,48.42,48.45,48.39,48.43,210040.0,48.42,48.45,48.39,48.43,210040.0
2017-09-21 13:20:00,48.42,48.46,48.42,48.45,235900.0,48.42,48.46,48.42,48.45,235900.0
2017-09-21 13:25:00,48.45,48.46,48.41,48.44,279700.0,48.45,48.46,48.41,48.44,279700.0
2017-09-21 13:30:00,48.43,48.45,48.42,48.42,81420.0,48.43,48.45,48.42,48.42,81420.0
2017-09-21 13:35:00,48.42,48.43,48.41,48.42,75960.0,48.42,48.43,48.41,48.42,75960.0
2017-09-21 13:40:00,48.43,48.45,48.42,48.45,168020.0,48.43,48.45,48.42,48.45,168020.0
2017-09-21 13:45:00,48.45,48.46,48.36,48.38,138300.0,48.45,48.46,48.36,48.38,138300.0
2017-09-21 13:50:00,48.38,48.4,48.35,48.37,239600.0,48.38,48.4,48.35,48.37,239600.0
2017-09-21 13:55:00,48.37,48.39,48.36,48.37,233040.0,48.37,48.39,48.36,48.37,233040.0
2017-09-21 14:00:00,48.38,48.38,48.32,48.34,291260.0,48.38,48.38,48.32,48.34,291260.0
2017-09-21 14:05:00,48.34,48.34,48.32,48.33,110840.0,48.34,48.34,48.32,48.33,110840.0
2017-09-21 14:10:00,48.33,48.38,48.32,48.33,161240.0,48.33,48.38,48.32,48.33,161240.0
2017-09-21 14:15:00,48.33,48.35,48.33,48.35,175140.0,48.33,48.35,48.33,48.35,175140.0
2017-09-21 14:20:00,48.34,48.35,48.32,48.32,187260.0,48.34,48.35,48.32,48.32,187260.0
2017-09-21 14:25:00,48.32,48.33,48.28,48.3,199300.0,48.32,48.33,48.28,48.3,199300.0
2017-09-21 14:30:00,48.3,48.31,48.26,48.27,172660.0,48.3,48.31,48.26,48.27,172660.0
2017-09-21 14:35:00,48.27,48.29,48.26,48.28,125000.0,48.27,48.29,48.26,48.28,125000.0
2017-09-21 14:40:00,48.28,48.29,48.27,48.27,173060.0,48.28,48.29,48.27,48.27,173060.0
2017-09-21 14:45:00,48.27,48.27,48.23,48.25,310360.0,48.27,48.27,48.23,48.25,310360.0
2017-09-21 14:50:00,48.25,48.27,48.24,48.25,158560.0,48.25,48.27,48.24,48.25,158560.0
2017-09-21 14:55:00,48.25,48.3,48.23,48.27,165680.0,48.25,48.3,48.23,48.27,165680.0
2017-09-21 15:00:00,48.27,48.31,48.27,48.3,134160.0,48.27,48.31,48.27,48.3,134160.0
2017-09-21 15:05:00,48.3,48.31,48.29,48.3,149560.0,48.3,48.31,48.29,48.3,149560.0
2017-09-21 15:10:00,48.31,48.31,48.25,48.25,184900.0,48.31,48.31,48.25,48.25,184900.0
2017-09-21 15:15:00,48.25,48.28,48.25,48.27,164800.0,48.25,48.28,48.25,48.27,164800.0
2017-09-21 15:20:00,48.27,48.28,48.26,48.28,172000.0,48.27,48.28,48.26,48.28,172000.0
2017-09-21 15:25:00,48.28,48.33,48.28,48.31,282600.0,48.28,48.33,48.28,48.31,282600.0
2017-09-21 15:30:00,48.3,48.32,48.28,48.32,230340.0,48.3,48.32,48.28,48.32,230340.0
2017-09-21 15:35:00,48.32,48.34,48.29,48.29,195100.0,48.32,48.34,48.29,48.29,195100.0
2017-09-21 15:40:00,48.3,48.31,48.24,48.24,448700.0,48.3,48.31,48.24,48.24,448700.0
2017-09-21 15:45:00,48.24,48.28,48.24,48.28,462620.0,48.24,48.28,48.24,48.28,462620.0
2017-09-21 15:50:00,48.27,48.27,48.23,48.24,743800.0,48.27,48.27,48.23,48.24,743800.0
2017-09-21 15:55:00,48.25,48.27,48.23,48.24,1608760.0,48.25,48.27,48.23,48.24,1608760.0
2017-09-22 09:30:00,48.05,48.11,48.0,48.09,2183460.0,48.05,48.11,48.0,48.09,2183460.0
2017-09-22 09:35:00,48.08,48.16,48.06,48.12,779120.0,48.08,48.16,48.06,48.12,779120.0
2017-09-22 09:40:00,48.11,48.22,48.09,48.18,900500.0,48.11,48.22,48.09,48.18,900500.0
2017-09-22 09:45:00,48.18,48.23,48.11,48.17,677940.0,48.18,48.23,48.11,48.17,677940.0
2017-09-22 09:50:00,48.18,48.21,48.11,48.19,590280.0,48.18,48.21,48.11,48.19,590280.0
2017-09-22 09:55:00,48.19,48.23,48.07,48.08,806540.0,48.19,48.23,48.07,48.08,806540.0
2017-09-22 10:00:00,48.08,48.2,48.08,48.2,504080.0,48.08,48.2,48.08,48.2,504080.0
2017-09-22 10:05:00,48.19,48.28,48.16,48.22,708120.0,48.19,48.28,48.16,48.22,708120.0
2017-09-22 10:10:00,48.23,48.23,48.16,48.19,354780.0,48.23,48.23,48.16,48.19,354780.0
2017-09-22 10:15:00,48.2,48.21,48.16,48.19,167100.0,48.2,48.21,48.16,48.19,167100.0
2017-09-22 10:20:00,48.18,48.2,48.16,48.19,225400.0,48.18,48.2,48.16,48.19,225400.0
2017-09-22 10:25:00,48.18,48.2,48.11,48.12,497140.0,48.18,48.2,48.11,48.12,497140.0
2017-09-22 10:30:00,48.12,48.13,48.08,48.1,436600.0,48.12,48.13,48.08,48.1,436600.0
2017-09-22 10:35:00,48.09,48.14,48.09,48.12,300640.0,48.09,48.14,48.09,48.12,300640.0
2017-09-22 10:40:00,48.12,48.14,48.08,48.08,184260.0,48.12,48.14,48.08,48.08,184260.0
2017-09-22 10:45:00,48.08,48.08,47.94,47.96,1258100.0,48.08,48.08,47.94,47.96,1258100.0
2017-09-22 10:50:00,47.96,48.02,47.96,47.97,548880.0,47.96,48.02,47.96,47.97,548880.0
2017-09-22 10:55:00,47.97,47.98,47.88,47.9,754120.0,47.97,47.98,47.88,47.9,754120.0
2017-09-22 11:00:00,47.91,47.98,47.89,47.96,487960.0,47.91,47.98,47.89,47.96,487960.0
2017-09-22 11:05:00,47.96,48.0,47.95,47.98,194180.0,47.96,48.0,47.95,47.98,194180.0
2017-09-22 11:10:00,47.99,47.99,47.93,47.96,289220.0,47.99,47.99,47.93,47.96,289220.0
2017-09-22 11:15:00,47.94,47.95,47.9,47.93,162080.0,47.94,47.95,47.9,47.93,162080.0
2017-09-22 11:20:00,47.92,47.94,47.92,47.93,262040.0,47.92,47.94,47.92,47.93,262040.0
2017-09-22 11:25:00,47.92,47.95,47.91,47.93,262460.0,47.92,47.95,47.91,47.93,262460.0
2017-09-22 11:30:00,47.92,47.95,47.92,47.95,292120.0,47.92,47.95,47.92,47.95,292120.0
2017-09-22 11:35:00,47.95,47.95,47.93,47.93,295060.0,47.95,47.95,47.93,47.93,295060.0
2017-09-22 11:40:00,47.94,47.96,47.92,47.96,240760.0,47.94,47.96,47.92,47.96,240760.0
2017-09-22 11:45:00,47.96,47.97,47.93,47.94,246660.0,47.96,47.97,47.93,47.94,246660.0
2017-09-22 11:50:00,47.94,47.98,47.91,47.96,361920.0,47.94,47.98,47.91,47.96,361920.0
2017-09-22 11:55:00,47.96,48.01,47.94,47.98,431360.0,47.96,48.01,47.94,47.98,431360.0
2017-09-22 12:00:00,47.98,48.0,47.96,47.98,304480.0,47.98,48.0,47.96,47.98,304480.0
2017-09-22 12:05:00,47.99,48.0,47.96,47.99,251660.0,47.99,48.0,47.96,47.99,251660.0
2017-09-22 12:10:00,48.0,48.02,47.93,47.94,358440.0,48.0,48.02,47.93,47.94,358440.0
2017-09-22 12:15:00,47.94,47.95,47.9,47.93,463300.0,47.94,47.95,47.9,47.93,463300.0
2017-09-22 12:20:00,47.94,47.95,47.91,47.91,164200.0,47.94,47.95,47.91,47.91,164200.0
2017-09-22 12:25:00,47.91,47.93,47.89,47.92,278220.0,47.91,47.93,47.89,47.92,278220.0
2017-09-22 12:30:00,47.92,47.92,47.91,47.91,191980.0,47.92,47.92,47.91,47.91,191980.0
2017-09-22 12:35:00,47.91,47.92,47.87,47.89,419900.0,47.91,47.92,47.87,47.89,419900.0
2017-09-22 12:40:00,47.9,47.92,47.89,47.91,199460.0,47.9,47.92,47.89,47.91,199460.0
2017-09-22 12:45:00,47.91,47.93,47.9,47.93,217280.0,47.91,47.93,47.9,47.93,217280.0
2017-09-22 12:50:00,47.93,47.97,47.92,47.96,285200.0,47.93,47.97,47.92,47.96,285200.0
2017-09-22 12:55:00,47.96,47.97,47.91,47.93,249640.0,47.96,47.97,47.91,47.93,249640.0
2017-09-22 13:00:00,47.92,47.93,47.91,47.92,131300.0,47.92,47.93,47.91,47.92,131300.0
2017-09-22 13:05:00,47.92,47.94,47.92,47.93,334020.0,47.92,47.94,47.92,47.93,334020.0
2017-09-22 13:10:00,47.93,47.96,47.89,47.9,355980.0,47.93,47.96,47.89,47.9,355980.0
2017-09-22 13:15:00,47.9,47.92,47.88,47.92,183420.0,47.9,47.92,47.88,47.92,183420.0
2017-09-22 13:20:00,47.91,47.93,47.9,47.93,109960.0,47.91,47.93,47.9,47.93,109960.0
2017-09-22 13:25:00,47.92,47.94,47.92,47.94,270220.0,47.92,47.94,47.92,47.94,270220.0
2017-09-22 13:30:00,47.93,47.94,47.92,47.94,117900.0,47.93,47.94,47.92,47.94,117900.0
2017-09-22 13:35:00,47.94,47.96,47.93,47.94,222640.0,47.94,47.96,47.93,47.94,222640.0
2017-09-22 13:40:00,47.94,47.95,47.93,47.95,206680.0,47.94,47.95,47.93,47.95,206680.0
2017-09-22 13:45:00,47.95,47.95,47.92,47.92,204740.0,47.95,47.95,47.92,47.92,204740.0
2017-09-22 13:50:00,47.92,47.96,47.91,47.94,413240.0,47.92,47.96,47.91,47.94,413240.0
2017-09-22 13:55:00,47.95,47.96,47.93,47.95,108400.0,47.95,47.96,47.93,47.95,108400.0
2017-09-22 14:00:00,47.94,47.95,47.92,47.93,130300.0,47.94,47.95,47.92,47.93,130300.0
2017-09-22 14:05:00,47.94,47.95,47.93,47.94,117460.0,47.94,47.95,47.93,47.94,117460.0
2017-09-22 14:10:00,47.94,47.97,47.93,47.94,235920.0,47.94,47.97,47.93,47.94,235920.0
2017-09-22 14:15:00,47.94,47.96,47.93,47.96,175300.0,47.94,47.96,47.93,47.96,175300.0
2017-09-22 14:20:00,47.96,47.98,47.94,47.94,213160.0,47.96,47.98,47.94,47.94,213160.0
2017-09-22 14:25:00,47.95,47.95,47.92,47.92,279280.0,47.95,47.95,47.92,47.92,279280.0
2017-09-22 14:30:00,47.91,47.93,47.9,47.91,325260.0,47.91,47.93,47.9,47.91,325260.0
2017-09-22 14:35:00,47.92,47.93,47.9,47.92,161100.0,47.92,47.93,47.9,47.92,161100.0
2017-09-22 14:40:00,47.92,47.92,47.89,47.91,164220.0,47.92,47.92,47.89,47.91,164220.0
2017-09-22 14:45:00,47.9,47.92,47.9,47.92,135320.0,47.9,47.92,47.9,47.92,135320.0
2017-09-22 14:50:00,47.91,47.91,47.89,47.91,110660.0,47.91,47.91,47.89,47.91,110660.0
2017-09-22 14:55:00,47.91,47.93,47.9,47.9,184920.0,47.91,47.93,47.9,47.9,184920.0
2017-09-22 15:00:00,47.9,47.91,47.89,47.9,306860.0,47.9,47.91,47.89,47.9,306860.0
2017-09-22 15:05:00,47.89,47.9,47.88,47.89,270440.0,47.89,47.9,47.88,47.89,270440.0
2017-09-22 15:10:00,47.88,47.89,47.84,47.85,470100.0,47.88,47.89,47.84,47.85,470100.0
2017-09-22 15:15:00,47.85,47.87,47.84,47.85,256720.0,47.85,47.87,47.84,47.85,256720.0
2017-09-22 15:20:00,47.85,47.85,47.8,47.81,379580.0,47.85,47.85,47.8,47.81,379580.0
2017-09-22 15:25:00,47.81,47.81,47.78,47.78,637340.0,47.81,47.81,47.78,47.78,637340.0
2017-09-22 15:30:00,47.77,47.8,47.77,47.77,485100.0,47.77,47.8,47.77,47.77,485100.0
2017-09-22 15:35:00,47.77,47.79,47.76,47.77,423520.0,47.77,47.79,47.76,47.77,423520.0
2017-09-22 15:40:00,47.77,47.8,47.77,47.79,599160.0,47.77,47.8,47.77,47.79,599160.0
2017-09-22 15:45:00,47.79,47.79,47.75,47.77,1118240.0,47.79,47.79,47.75,47.77,1118240.0
2017-09-22 15:50:00,47.77,47.82,47.74,47.75,2127500.0,47.77,47.82,47.74,47.75,2127500.0
2017-09-22 15:55:00,47.75,47.76,47.72,47.73,3559100.0,47.75,47.76,47.72,47.73,3559100.0
2017-09-25 09:30:00,47.47,47.47,47.29,47.31,4412700.0,47.47,47.47,47.29,47.31,4412700.0
2017-09-25 09:35:00,47.31,47.32,47.03,47.14,3308520.0,47.31,47.32,47.03,47.14,3308520.0
2017-09-25 09:40:00,47.14,47.26,47.08,47.16,2485440.0,47.14,47.26,47.08,47.16,2485440.0
2017-09-25 09:45:00,47.17,47.26,47.15,47.16,1817020.0,47.17,47.26,47.15,47.16,1817020.0
2017-09-25 09:50:00,47.17,47.32,47.12,47.31,1492000.0,47.17,47.32,47.12,47.31,1492000.0
2017-09-25 09:55:00,47.28,47.31,47.18,47.19,937920.0,47.28,47.31,47.18,47.19,937920.0
2017-09-25 10:00:00,47.19,47.27,47.11,47.18,1369720.0,47.19,47.27,47.11,47.18,1369720.0
2017-09-25 10:05:00,47.2,47.28,47.18,47.28,806940.0,47.2,47.28,47.18,47.28,806940.0
2017-09-25 10:10:00,47.28,47.42,47.23,47.42,1325900.0,47.28,47.42,47.23,47.42,1325900.0
2017-09-25 10:15:00,47.41,47.43,47.28,47.36,1000580.0,47.41,47.43,47.28,47.36,1000580.0
2017-09-25 10:20:00,47.34,47.38,47.3,47.31,481220.0,47.34,47.38,47.3,47.31,481220.0
2017-09-25 10:25:00,47.31,47.34,47.22,47.31,575640.0,47.31,47.34,47.22,47.31,575640.0
2017-09-25 10:30:00,47.32,47.32,47.15,47.17,705360.0,47.32,47.32,47.15,47.17,705360.0
2017-09-25 10:35:00,47.17,47.22,47.14,47.18,1023620.0,47.17,47.22,47.14,47.18,1023620.0
2017-09-25 10:40:00,47.18,47.21,47.12,47.14,842540.0,47.18,47.21,47.12,47.14,842540.0
2017-09-25 10:45:00,47.13,47.15,47.06,47.11,1070620.0,47.13,47.15,47.06,47.11,1070620.0
2017-09-25 10:50:00,47.11,47.12,47.04,47.11,752940.0,47.11,47.12,47.04,47.11,752940.0
2017-09-25 10:55:00,47.09,47.12,47.02,47.04,813720.0,47.09,47.12,47.02,47.04,813720.0
2017-09-25 11:00:00,47.05,47.07,46.96,46.98,2135940.0,47.05,47.07,46.96,46.98,2135940.0
2017-09-25 11:05:00,47.02,47.09,46.99,47.04,882780.0,47.02,47.09,46.99,47.04,882780.0
2017-09-25 11:10:00,47.02,47.08,47.0,47.03,513860.0,47.02,47.08,47.0,47.03,513860.0
2017-09-25 11:15:00,47.04,47.07,47.01,47.05,484220.0,47.04,47.07,47.01,47.05,484220.0
2017-09-25 11:20:00,47.05,47.07,46.99,47.06,412340.0,47.05,47.07,46.99,47.06,412340.0
2017-09-25 11:25:00,47.08,47.15,47.08,47.12,1048580.0,47.08,47.15,47.08,47.12,1048580.0
2017-09-25 11:30:00,47.11,47.13,47.07,47.1,621260.0,47.11,47.13,47.07,47.1,621260.0
2017-09-25 11:35:00,47.1,47.11,47.07,47.09,752000.0,47.1,47.11,47.07,47.09,752000.0
2017-09-25 11:40:00,47.08,47.13,47.07,47.08,630260.0,47.08,47.13,47.07,47.08,630260.0
2017-09-25 11:45:00,47.08,47.14,47.05,47.12,349440.0,47.08,47.14,47.05,47.12,349440.0
2017-09-25 11:50:00,47.11,47.12,47.03,47.05,421260.0,47.11,47.12,47.03,47.05,421260.0
2017-09-25 11:55:00,47.05,47.07,46.99,47.03,480280.0,47.05,47.07,46.99,47.03,480280.0
2017-09-25 12:00:00,47.04,47.05,46.95,46.96,401600.0,47.04,47.05,46.95,46.96,401600.0
2017-09-25 12:05:00,46.94,46.95,46.85,46.85,943780.0,46.94,46.95,46.85,46.85,943780.0
2017-09-25 12:10:00,46.85,46.9,46.77,46.77,1100360.0,46.85,46.9,46.77,46.77,1100360.0
2017-09-25 12:15:00,46.76,46.82,46.76,46.78,705100.0,46.76,46.82,46.76,46.78,705100.0
2017-09-25 12:20:00,46.78,46.82,46.75,46.8,472940.0,46.78,46.82,46.75,46.8,472940.0
2017-09-25 12:25:00,46.81,46.87,46.8,46.83,787480.0,46.81,46.87,46.8,46.83,787480.0
2017-09-25 12:30:00,46.84,46.87,46.78,46.85,582460.0,46.84,46.87,46.78,46.85,582460.0
2017-09-25 12:35:00,46.83,46.92,46.83,46.92,989400.0,46.83,46.92,46.83,46.92,989400.0
2017-09-25 12:40:00,46.91,46.97,46.9,46.9,627420.0,46.91,46.97,46.9,46.9,627420.0
2017-09-25 12:45:00,46.91,46.94,46.89,46.89,213140.0,46.91,46.94,46.89,46.89,213140.0
2017-09-25 12:50:00,46.9,46.99,46.89,46.97,463900.0,46.9,46.99,46.89,46.97,463900.0
2017-09-25 12:55:00,46.97,46.99,46.92,46.95,288920.0,46.97,46.99,46.92,46.95,288920.0
2017-09-25 13:00:00,46.95,46.95,46.91,46.93,290480.0,46.95,46.95,46.91,46.93,290480.0
2017-09-25 13:05:00,46.92,46.96,46.92,46.93,299180.0,46.92,46.96,46.92,46.93,299180.0
2017-09-25 13:10:00,46.93,46.98,46.92,46.97,248780.0,46.93,46.98,46.92,46.97,248780.0
2017-09-25 13:15:00,46.95,46.99,46.95,46.98,178180.0,46.95,46.99,46.95,46.98,178180.0
2017-09-25 13:20:00,46.97,47.0,46.96,46.96,346300.0,46.97,47.0,46.96,46.96,346300.0
2017-09-25 13:25:00,46.96,46.97,46.88,46.88,325500.0,46.96,46.97,46.88,46.88,325500.0
2017-09-25 13:30:00,46.9,46.92,46.84,46.9,441680.0,46.9,46.92,46.84,46.9,441680.0
2017-09-25 13:35:00,46.9,46.96,46.87,46.94,264420.0,46.9,46.96,46.87,46.94,264420.0
2017-09-25 13:40:00,46.93,46.96,46.92,46.93,222420.0,46.93,46.96,46.92,46.93,222420.0
2017-09-25 13:45:00,46.92,46.93,46.88,46.91,269440.0,46.92,46.93,46.88,46.91,269440.0
2017-09-25 13:50:00,46.91,46.92,46.89,46.9,262540.0,46.91,46.92,46.89,46.9,262540.0
2017-09-25 13:55:00,46.89,46.9,46.83,46.87,379480.0,46.89,46.9,46.83,46.87,379480.0
2017-09-25 14:00:00,46.87,46.91,46.87,46.9,289220.0,46.87,46.91,46.87,46.9,289220.0
2017-09-25 14:05:00,46.9,46.91,46.84,46.89,309260.0,46.9,46.91,46.84,46.89,309260.0
2017-09-25 14:10:00,46.89,46.89,46.82,46.86,215380.0,46.89,46.89,46.82,46.86,215380.0
2017-09-25 14:15:00,46.86,46.86,46.81,46.82,183200.0,46.86,46.86,46.81,46.82,183200.0
2017-09-25 14:20:00,46.82,46.83,46.78,46.8,728540.0,46.82,46.83,46.78,46.8,728540.0
2017-09-25 14:25:00,46.8,46.8,46.73,46.75,1023560.0,46.8,46.8,46.73,46.75,1023560.0
2017-09-25 14:30:00,46.75,46.77,46.68,46.68,1047580.0,46.75,46.77,46.68,46.68,1047580.0
2017-09-25 14:35:00,46.69,46.75,46.69,46.7,489160.0,46.69,46.75,46.69,46.7,489160.0
2017-09-25 14:40:00,46.69,46.71,46.65,46.7,827800.0,46.69,46.71,46.65,46.7,827800.0
2017-09-25 14:45:00,46.69,46.74,46.68,46.7,632720.0,46.69,46.74,46.68,46.7,632720.0
2017-09-25 14:50:00,46.7,46.72,46.69,46.71,491360.0,46.7,46.72,46.69,46.71,491360.0
2017-09-25 14:55:00,46.72,46.76,46.71,46.74,934840.0,46.72,46.76,46.71,46.74,934840.0
2017-09-25 15:00:00,46.74,46.74,46.64,46.66,768920.0,46.74,46.74,46.64,46.66,768920.0
2017-09-25 15:05:00,46.66,46.75,46.65,46.73,553320.0,46.66,46.75,46.65,46.73,553320.0
2017-09-25 15:10:00,46.73,46.75,46.66,46.72,838440.0,46.73,46.75,46.66,46.72,838440.0
2017-09-25 15:15:00,46.71,46.72,46.65,46.68,662880.0,46.71,46.72,46.65,46.68,662880.0
2017-09-25 15:20:00,46.68,46.7,46.64,46.69,765840.0,46.68,46.7,46.64,46.69,765840.0
2017-09-25 15:25:00,46.7,46.75,46.7,46.73,805520.0,46.7,46.75,46.7,46.73,805520.0
2017-09-25 15:30:00,46.73,46.84,46.72,46.82,1263020.0,46.73,46.84,46.72,46.82,1263020.0
2017-09-25 15:35:00,46.82,46.84,46.78,46.8,684240.0,46.82,46.84,46.78,46.8,684240.0
2017-09-25 15:40:00,46.8,46.82,46.77,46.79,910120.0,46.8,46.82,46.77,46.79,910120.0
2017-09-25 15:45:00,46.79,46.96,46.79,46.96,1607180.0,46.79,46.96,46.79,46.96,1607180.0
2017-09-25 15:50:00,46.95,46.98,46.91,46.96,1369860.0,46.95,46.98,46.91,46.96,1369860.0
2017-09-25 15:55:00,46.96,47.0,46.93,46.99,2312500.0,46.96,47.0,46.93,46.99,2312500.0
2017-09-26 09:30:00,47.27,47.31,47.14,47.14,2247100.0,47.27,47.31,47.14,47.14,2247100.0
2017-09-26 09:35:00,47.14,47.2,47.03,47.14,1867900.0,47.14,47.2,47.03,47.14,1867900.0
2017-09-26 09:40:00,47.14,47.31,47.14,47.24,1216900.0,47.14,47.31,47.14,47.24,1216900.0
2017-09-26 09:45:00,47.25,47.27,47.18,47.18,580440.0,47.25,47.27,47.18,47.18,580440.0
2017-09-26 09:50:00,47.17,47.23,47.11,47.11,767880.0,47.17,47.23,47.11,47.11,767880.0
2017-09-26 09:55:00,47.12,47.21,47.1,47.18,765460.0,47.12,47.21,47.1,47.18,765460.0
2017-09-26 10:00:00,47.19,47.35,47.19,47.3,1173280.0,47.19,47.35,47.19,47.3,1173280.0
2017-09-26 10:05:00,47.29,47.39,47.28,47.36,737140.0,47.29,47.39,47.28,47.36,737140.0
2017-09-26 10:10:00,47.37,47.43,47.36,47.37,1138200.0,47.37,47.43,47.36,47.37,1138200.0
2017-09-26 10:15:00,47.38,47.38,47.3,47.31,492680.0,47.38,47.38,47.3,47.31,492680.0
2017-09-26 10:20:00,47.31,47.33,47.25,47.32,293980.0,47.31,47.33,47.25,47.32,293980.0
2017-09-26 10:25:00,47.3,47.34,47.17,47.18,364420.0,47.3,47.34,47.17,47.18,364420.0
2017-09-26 10:30:00,47.19,47.22,47.09,47.13,882380.0,47.19,47.22,47.09,47.13,882380.0
2017-09-26 10:35:00,47.12,47.14,47.1,47.11,481740.0,47.12,47.14,47.1,47.11,481740.0
2017-09-26 10:40:00,47.11,47.12,47.02,47.05,604540.0,47.11,47.12,47.02,47.05,604540.0
2017-09-26 10:45:00,47.06,47.06,46.98,47.0,848720.0,47.06,47.06,46.98,47.0,848720.0
2017-09-26 10:50:00,47.0,47.05,46.98,46.98,477440.0,47.0,47.05,46.98,46.98,477440.0
2017-09-26 10:55:00,46.98,46.98,46.81,46.85,1092120.0,46.98,46.98,46.81,46.85,1092120.0
2017-09-26 11:00:00,46.85,46.89,46.78,46.89,844340.0,46.85,46.89,46.78,46.89,844340.0
2017-09-26 11:05:00,46.9,46.9,46.77,46.78,761040.0,46.9,46.9,46.77,46.78,761040.0
2017-09-26 11:10:00,46.78,46.84,46.78,46.79,483920.0,46.78,46.84,46.78,46.79,483920.0
2017-09-26 11:15:00,46.81,46.83,46.75,46.8,495220.0,46.81,46.83,46.75,46.8,495220.0
2017-09-26 11:20:00,46.8,46.82,46.75,46.76,348680.0,46.8,46.82,46.75,46.76,348680.0
2017-09-26 11:25:00,46.76,46.76,46.59,46.66,1523560.0,46.76,46.76,46.59,46.66,1523560.0
2017-09-26 11:30:00,46.66,46.69,46.61,46.68,1089980.0,46.66,46.69,46.61,46.68,1089980.0
2017-09-26 11:35:00,46.69,46.76,46.69,46.76,1147320.0,46.69,46.76,46.69,46.76,1147320.0
2017-09-26 11:40:00,46.76,46.79,46.74,46.77,559880.0,46.76,46.79,46.74,46.77,559880.0
2017-09-26 11:45:00,46.77,46.84,46.77,46.83,659240.0,46.77,46.84,46.77,46.83,659240.0
2017-09-26 11:50:00,46.84,46.86,46.8,46.81,349620.0,46.84,46.86,46.8,46.81,349620.0
2017-09-26 11:55:00,46.8,46.82,46.75,46.79,280400.0,46.8,46.82,46.75,46.79,280400.0
2017-09-26 12:00:00,46.79,46.89,46.75,46.87,569600.0,46.79,46.89,46.75,46.87,569600.0
2017-09-26 12:05:00,46.88,46.92,46.87,46.88,571400.0,46.88,46.92,46.87,46.88,571400.0
2017-09-26 12:10:00,46.88,46.89,46.84,46.88,247760.0,46.88,46.89,46.84,46.88,247760.0
2017-09-26 12:15:00,46.87,46.89,46.86,46.87,173220.0,46.87,46.89,46.86,46.87,173220.0
2017-09-26 12:20:00,46.87,46.89,46.81,46.83,334460.0,46.87,46.89,46.81,46.83,334460.0
2017-09-26 12:25:00,46.82,46.83,46.68,46.79,1301460.0,46.82,46.83,46.68,46.79,1301460.0
2017-09-26 12:30:00,46.79,46.85,46.79,46.79,586860.0,46.79,46.85,46.79,46.79,586860.0
2017-09-26 12:35:00,46.8,46.81,46.71,46.71,560640.0,46.8,46.81,46.71,46.71,560640.0
2017-09-26 12:40:00,46.72,46.73,46.65,46.71,374020.0,46.72,46.73,46.65,46.71,374020.0
2017-09-26 12:45:00,46.71,46.71,46.66,46.7,166980.0,46.71,46.71,46.66,46.7,166980.0
2017-09-26 12:50:00,46.72,46.79,46.71,46.77,398200.0,46.72,46.79,46.71,46.77,398200.0
2017-09-26 12:55:00,46.77,46.85,46.75,46.85,304560.0,46.77,46.85,46.75,46.85,304560.0
2017-09-26 13:00:00,46.85,46.91,46.84,46.9,413420.0,46.85,46.91,46.84,46.9,413420.0
2017-09-26 13:05:00,46.9,46.96,46.89,46.95,499360.0,46.9,46.96,46.89,46.95,499360.0
2017-09-26 13:10:00,46.95,47.0,46.92,46.99,613060.0,46.95,47.0,46.92,46.99,613060.0
2017-09-26 13:15:00,47.0,47.05,46.95,46.95,580380.0,47.0,47.05,46.95,46.95,580380.0
2017-09-26 13:20:00,46.95,47.0,46.92,46.98,258780.0,46.95,47.0,46.92,46.98,258780.0
2017-09-26 13:25:00,46.99,47.07,46.99,47.06,490960.0,46.99,47.07,46.99,47.06,490960.0
2017-09-26 13:30:00,47.06,47.16,47.06,47.15,832800.0,47.06,47.16,47.06,47.15,832800.0
2017-09-26 13:35:00,47.15,47.18,47.13,47.16,676580.0,47.15,47.18,47.13,47.16,676580.0
2017-09-26 13:40:00,47.16,47.2,47.14,47.17,337000.0,47.16,47.2,47.14,47.17,337000.0
2017-09-26 13:45:00,47.19,47.19,47.08,47.08,389720.0,47.19,47.19,47.08,47.08,389720.0
2017-09-26 13:50:00,47.08,47.13,47.06,47.07,300920.0,47.08,47.13,47.06,47.07,300920.0
2017-09-26 13:55:00,47.07,47.13,47.07,47.1,148860.0,47.07,47.13,47.07,47.1,148860.0
2017-09-26 14:00:00,47.11,47.15,47.09,47.1,304860.0,47.11,47.15,47.09,47.1,304860.0
2017-09-26 14:05:00,47.11,47.11,47.05,47.07,340320.0,47.11,47.11,47.05,47.07,340320.0
2017-09-26 14:10:00,47.07,47.09,47.0,47.03,269260.0,47.07,47.09,47.0,47.03,269260.0
2017-09-26 14:15:00,47.02,47.02,46.96,46.99,292940.0,47.02,47.02,46.96,46.99,292940.0
2017-09-26 14:20:00,47.0,47.05,46.99,47.02,268720.0,47.0,47.05,46.99,47.02,268720.0
2017-09-26 14:25:00,47.03,47.03,47.0,47.0,111380.0,47.03,47.03,47.0,47.0,111380.0
2017-09-26 14:30:00,47.0,47.02,46.96,46.97,317080.0,47.0,47.02,46.96,46.97,317080.0
2017-09-26 14:35:00,46.98,47.03,46.92,46.98,421440.0,46.98,47.03,46.92,46.98,421440.0
2017-09-26 14:40:00,46.98,47.01,46.93,46.96,114780.0,46.98,47.01,46.93,46.96,114780.0
2017-09-26 14:45:00,46.95,47.0,46.93,46.98,249940.0,46.95,47.0,46.93,46.98,249940.0
2017-09-26 14:50:00,47.0,47.03,46.99,47.01,176320.0,47.0,47.03,46.99,47.01,176320.0
2017-09-26 14:55:00,47.02,47.05,47.0,47.03,154400.0,47.02,47.05,47.0,47.03,154400.0
2017-09-26 15:00:00,47.03,47.09,47.01,47.02,408000.0,47.03,47.09,47.01,47.02,408000.0
2017-09-26 15:05:00,47.02,47.06,47.01,47.04,336540.0,47.02,47.06,47.01,47.04,336540.0
2017-09-26 15:10:00,47.04,47.07,46.99,47.01,296660.0,47.04,47.07,46.99,47.01,296660.0
2017-09-26 15:15:00,47.01,47.08,47.01,47.07,144640.0,47.01,47.08,47.01,47.07,144640.0
2017-09-26 15:20:00,47.07,47.07,47.03,47.04,177740.0,47.07,47.07,47.03,47.04,177740.0
2017-09-26 15:25:00,47.03,47.07,47.02,47.05,222420.0,47.03,47.07,47.02,47.05,222420.0
2017-09-26 15:30:00,47.06,47.06,46.99,47.02,340140.0,47.06,47.06,46.99,47.02,340140.0
2017-09-26 15:35:00,47.02,47.05,47.01,47.02,253420.0,47.02,47.05,47.01,47.02,253420.0
2017-09-26 15:40:00,47.02,47.03,46.93,46.95,516080.0,47.02,47.03,46.93,46.95,516080.0
2017-09-26 15:45:00,46.94,46.99,46.94,46.96,450460.0,46.94,46.99,46.94,46.96,450460.0
2017-09-26 15:50:00,46.95,46.96,46.91,46.95,646640.0,46.95,46.96,46.91,46.95,646640.0
2017-09-26 15:55:00,46.95,46.97,46.87,46.93,2051580.0,46.95,46.97,46.87,46.93,2051580.0
2017-09-27 09:30:00,47.4,47.4,47.25,47.36,2961600.0,47.4,47.4,47.25,47.36,2961600.0
2017-09-27 09:35:00,47.37,47.52,47.37,47.49,2440800.0,47.37,47.52,47.37,47.49,2440800.0
2017-09-27 09:40:00,47.49,47.56,47.46,47.46,1643620.0,47.49,47.56,47.46,47.46,1643620.0
2017-09-27 09:45:00,47.46,47.5,47.37,47.42,1032560.0,47.46,47.5,47.37,47.42,1032560.0
2017-09-27 09:50:00,47.43,47.44,47.37,47.41,768720.0,47.43,47.44,47.37,47.41,768720.0
2017-09-27 09:55:00,47.4,47.44,47.38,47.39,503360.0,47.4,47.44,47.38,47.39,503360.0
2017-09-27 10:00:00,47.39,47.44,47.39,47.43,568940.0,47.39,47.44,47.39,47.43,568940.0
2017-09-27 10:05:00,47.43,47.46,47.37,47.4,709260.0,47.43,47.46,47.37,47.4,709260.0
2017-09-27 10:10:00,47.4,47.41,47.26,47.29,869580.0,47.4,47.41,47.26,47.29,869580.0
2017-09-27 10:15:00,47.29,47.35,47.26,47.34,551360.0,47.29,47.35,47.26,47.34,551360.0
2017-09-27 10:20:00,47.33,47.35,47.29,47.34,300420.0,47.33,47.35,47.29,47.34,300420.0
2017-09-27 10:25:00,47.33,47.37,47.29,47.31,510960.0,47.33,47.37,47.29,47.31,510960.0
2017-09-27 10:30:00,47.31,47.34,47.25,47.25,604800.0,47.31,47.34,47.25,47.25,604800.0
2017-09-27 10:35:00,47.25,47.25,47.17,47.22,690080.0,47.25,47.25,47.17,47.22,690080.0
2017-09-27 10:40:00,47.2,47.35,47.18,47.33,548460.0,47.2,47.35,47.18,47.33,548460.0
2017-09-27 10:45:00,47.34,47.36,47.25,47.28,484920.0,47.34,47.36,47.25,47.28,484920.0
2017-09-27 10:50:00,47.29,47.33,47.27,47.32,374440.0,47.29,47.33,47.27,47.32,374440.0
2017-09-27 10:55:00,47.3,47.37,47.23,47.32,564140.0,47.3,47.37,47.23,47.32,564140.0
2017-09-27 11:00:00,47.33,47.35,47.27,47.28,387980.0,47.33,47.35,47.27,47.28,387980.0
2017-09-27 11:05:00,47.27,47.33,47.22,47.31,472460.0,47.27,47.33,47.22,47.31,472460.0
2017-09-27 11:10:00,47.32,47.34,47.27,47.31,248440.0,47.32,47.34,47.27,47.31,248440.0
2017-09-27 11:15:00,47.3,47.31,47.26,47.27,219280.0,47.3,47.31,47.26,47.27,219280.0
2017-09-27 11:20:00,47.29,47.29,47.25,47.27,497180.0,47.29,47.29,47.25,47.27,497180.0
2017-09-27 11:25:00,47.27,47.32,47.25,47.31,407240.0,47.27,47.32,47.25,47.31,407240.0
2017-09-27 11:30:00,47.32,47.33,47.25,47.26,285960.0,47.32,47.33,47.25,47.26,285960.0
2017-09-27 11:35:00,47.26,47.35,47.25,47.32,339440.0,47.26,47.35,47.25,47.32,339440.0
2017-09-27 11:40:00,47.32,47.34,47.31,47.34,287000.0,47.32,47.34,47.31,47.34,287000.0
2017-09-27 11:45:00,47.33,47.39,47.31,47.33,228480.0,47.33,47.39,47.31,47.33,228480.0
2017-09-27 11:50:00,47.33,47.34,47.31,47.32,231360.0,47.33,47.34,47.31,47.32,231360.0
2017-09-27 11:55:00,47.33,47.35,47.31,47.35,456680.0,47.33,47.35,47.31,47.35,456680.0
2017-09-27 12:00:00,47.35,47.39,47.34,47.36,179520.0,47.35,47.39,47.34,47.36,179520.0
2017-09-27 12:05:00,47.35,47.36,47.28,47.31,228240.0,47.35,47.36,47.28,47.31,228240.0
2017-09-27 12:10:00,47.3,47.33,47.3,47.32,167560.0,47.3,47.33,47.3,47.32,167560.0
2017-09-27 12:15:00,47.33,47.33,47.27,47.29,176920.0,47.33,47.33,47.27,47.29,176920.0
2017-09-27 12:20:00,47.29,47.3,47.27,47.29,91400.0,47.29,47.3,47.27,47.29,91400.0
2017-09-27 12:25:00,47.29,47.38,47.28,47.37,211580.0,47.29,47.38,47.28,47.37,211580.0
2017-09-27 12:30:00,47.37,47.38,47.32,47.36,117860.0,47.37,47.38,47.32,47.36,117860.0
2017-09-27 12:35:00,47.36,47.37,47.35,47.36,115460.0,47.36,47.37,47.35,47.36,115460.0
2017-09-27 12:40:00,47.36,47.37,47.34,47.35,184560.0,47.36,47.37,47.34,47.35,184560.0
2017-09-27 12:45:00,47.35,47.37,47.33,47.34,192620.0,47.35,47.37,47.33,47.34,192620.0
2017-09-27 12:50:00,47.34,47.37,47.32,47.35,190340.0,47.34,47.37,47.32,47.35,190340.0
2017-09-27 12:55:00,47.35,47.36,47.33,47.35,159420.0,47.35,47.36,47.33,47.35,159420.0
2017-09-27 13:00:00,47.35,47.36,47.33,47.34,264800.0,47.35,47.36,47.33,47.34,264800.0
2017-09-27 13:05:00,47.35,47.35,47.33,47.34,96940.0,47.35,47.35,47.33,47.34,96940.0
2017-09-27 13:10:00,47.33,47.37,47.32,47.33,248760.0,47.33,47.37,47.32,47.33,248760.0
2017-09-27 13:15:00,47.34,47.36,47.32,47.35,180060.0,47.34,47.36,47.32,47.35,180060.0
2017-09-27 13:20:00,47.35,47.35,47.33,47.34,131140.0,47.35,47.35,47.33,47.34,131140.0
2017-09-27 13:25:00,47.34,47.37,47.34,47.36,224500.0,47.34,47.37,47.34,47.36,224500.0
2017-09-27 13:30:00,47.36,47.39,47.35,47.38,308460.0,47.36,47.39,47.35,47.38,308460.0
2017-09-27 13:35:00,47.38,47.4,47.38,47.4,214920.0,47.38,47.4,47.38,47.4,214920.0
2017-09-27 13:40:00,47.4,47.42,47.37,47.38,338580.0,47.4,47.42,47.37,47.38,338580.0
2017-09-27 13:45:00,47.38,47.41,47.37,47.39,203340.0,47.38,47.41,47.37,47.39,203340.0
2017-09-27 13:50:00,47.39,47.4,47.38,47.38,99920.0,47.39,47.4,47.38,47.38,99920.0
2017-09-27 13:55:00,47.39,47.41,47.39,47.4,149460.0,47.39,47.41,47.39,47.4,149460.0
2017-09-27 14:00:00,47.4,47.48,47.4,47.47,417420.0,47.4,47.48,47.4,47.47,417420.0
2017-09-27 14:05:00,47.48,47.49,47.43,47.45,424620.0,47.48,47.49,47.43,47.45,424620.0
2017-09-27 14:10:00,47.46,47.54,47.46,47.52,586920.0,47.46,47.54,47.46,47.52,586920.0
2017-09-27 14:15:00,47.53,47.63,47.53,47.58,1051880.0,47.53,47.63,47.53,47.58,1051880.0
2017-09-27 14:20:00,47.59,47.6,47.55,47.55,471000.0,47.59,47.6,47.55,47.55,471000.0
2017-09-27 14:25:00,47.55,47.56,47.53,47.56,392420.0,47.55,47.56,47.53,47.56,392420.0
2017-09-27 14:30:00,47.56,47.6,47.56,47.59,386500.0,47.56,47.6,47.56,47.59,386500.0
2017-09-27 14:35:00,47.58,47.59,47.56,47.57,189520.0,47.58,47.59,47.56,47.57,189520.0
2017-09-27 14:40:00,47.57,47.62,47.57,47.58,302720.0,47.57,47.62,47.57,47.58,302720.0
2017-09-27 14:45:00,47.58,47.59,47.53,47.53,342880.0,47.58,47.59,47.53,47.53,342880.0
2017-09-27 14:50:00,47.55,47.58,47.52,47.56,290620.0,47.55,47.58,47.52,47.56,290620.0
2017-09-27 14:55:00,47.56,47.57,47.53,47.56,185000.0,47.56,47.57,47.53,47.56,185000.0
2017-09-27 15:00:00,47.56,47.59,47.54,47.57,171720.0,47.56,47.59,47.54,47.57,171720.0
2017-09-27 15:05:00,47.58,47.62,47.57,47.61,545580.0,47.58,47.62,47.57,47.61,545580.0
2017-09-27 15:10:00,47.61,47.68,47.6,47.64,882340.0,47.61,47.68,47.6,47.64,882340.0
2017-09-27 15:15:00,47.64,47.66,47.61,47.64,423440.0,47.64,47.66,47.61,47.64,423440.0
2017-09-27 15:20:00,47.64,47.67,47.64,47.65,447440.0,47.64,47.67,47.64,47.65,447440.0
2017-09-27 15:25:00,47.66,47.67,47.64,47.67,806300.0,47.66,47.67,47.64,47.67,806300.0
2017-09-27 15:30:00,47.66,47.7,47.66,47.7,629920.0,47.66,47.7,47.66,47.7,629920.0
2017-09-27 15:35:00,47.69,47.72,47.69,47.71,655620.0,47.69,47.72,47.69,47.71,655620.0
2017-09-27 15:40:00,47.72,47.77,47.72,47.74,985140.0,47.72,47.77,47.72,47.74,985140.0
2017-09-27 15:45:00,47.74,47.74,47.69,47.69,934840.0,47.74,47.74,47.69,47.69,934840.0
2017-09-27 15:50:00,47.68,47.69,47.61,47.62,1510440.0,47.68,47.69,47.61,47.62,1510440.0
2017-09-27 15:55:00,47.61,47.65,47.54,47.54,3042180.0,47.61,47.65,47.54,47.54,3042180.0
2017-09-28 09:30:00,47.56,47.87,47.55,47.74,3327120.0,47.56,47.87,47.55,47.74,3327120.0
2017-09-28 09:35:00,47.74,47.77,47.54,47.6,892580.0,47.74,47.77,47.54,47.6,892580.0
2017-09-28 09:40:00,47.58,47.76,47.58,47.73,1031100.0,47.58,47.76,47.58,47.73,1031100.0
2017-09-28 09:45:00,47.7,47.72,47.52,47.57,1223860.0,47.7,47.72,47.52,47.57,1223860.0
2017-09-28 09:50:00,47.56,47.67,47.53,47.65,660440.0,47.56,47.67,47.53,47.65,660440.0
2017-09-28 09:55:00,47.64,47.69,47.58,47.67,446640.0,47.64,47.69,47.58,47.67,446640.0
2017-09-28 10:00:00,47.67,47.74,47.66,47.66,477440.0,47.67,47.74,47.66,47.66,477440.0
2017-09-28 10:05:00,47.65,47.69,47.6,47.65,369960.0,47.65,47.69,47.6,47.65,369960.0
2017-09-28 10:10:00,47.66,47.66,47.6,47.61,491560.0,47.66,47.66,47.6,47.61,491560.0
2017-09-28 10:15:00,47.6,47.61,47.51,47.55,513900.0,47.6,47.61,47.51,47.55,513900.0
2017-09-28 10:20:00,47.54,47.57,47.53,47.55,402780.0,47.54,47.57,47.53,47.55,402780.0
2017-09-28 10:25:00,47.56,47.74,47.56,47.72,956440.0,47.56,47.74,47.56,47.72,956440.0
2017-09-28 10:30:00,47.72,47.81,47.71,47.78,1073640.0,47.72,47.81,47.71,47.78,1073640.0
2017-09-28 10:35:00,47.79,47.82,47.75,47.8,436680.0,47.79,47.82,47.75,47.8,436680.0
2017-09-28 10:40:00,47.8,47.93,47.8,47.92,1079880.0,47.8,47.93,47.8,47.92,1079880.0
2017-09-28 10:45:00,47.93,47.99,47.82,47.85,815300.0,47.93,47.99,47.82,47.85,815300.0
2017-09-28 10:50:00,47.85,47.85,47.79,47.85,490520.0,47.85,47.85,47.79,47.85,490520.0
2017-09-28 10:55:00,47.85,47.89,47.78,47.8,434120.0,47.85,47.89,47.78,47.8,434120.0
2017-09-28 11:00:00,47.81,47.83,47.78,47.79,145980.0,47.81,47.83,47.78,47.79,145980.0
2017-09-28 11:05:00,47.79,47.8,47.76,47.78,348100.0,47.79,47.8,47.76,47.78,348100.0
2017-09-28 11:10:00,47.79,47.83,47.76,47.76,183340.0,47.79,47.83,47.76,47.76,183340.0
2017-09-28 11:15:00,47.77,47.82,47.74,47.82,253580.0,47.77,47.82,47.74,47.82,253580.0
2017-09-28 11:20:00,47.82,47.91,47.82,47.84,457560.0,47.82,47.91,47.82,47.84,457560.0
2017-09-28 11:25:00,47.82,47.86,47.82,47.84,249960.0,47.82,47.86,47.82,47.84,249960.0
2017-09-28 11:30:00,47.85,47.87,47.8,47.84,267600.0,47.85,47.87,47.8,47.84,267600.0
2017-09-28 11:35:00,47.84,47.88,47.83,47.88,270560.0,47.84,47.88,47.83,47.88,270560.0
2017-09-28 11:40:00,47.86,47.89,47.83,47.83,415820.0,47.86,47.89,47.83,47.83,415820.0
2017-09-28 11:45:00,47.83,47.84,47.8,47.83,321500.0,47.83,47.84,47.8,47.83,321500.0
2017-09-28 11:50:00,47.84,47.84,47.79,47.8,173180.0,47.84,47.84,47.79,47.8,173180.0
2017-09-28 11:55:00,47.8,47.84,47.76,47.79,306580.0,47.8,47.84,47.76,47.79,306580.0
2017-09-28 12:00:00,47.81,47.81,47.76,47.81,181140.0,47.81,47.81,47.76,47.81,181140.0
2017-09-28 12:05:00,47.81,47.82,47.78,47.8,159360.0,47.81,47.82,47.78,47.8,159360.0
2017-09-28 12:10:00,47.82,47.83,47.8,47.83,267520.0,47.82,47.83,47.8,47.83,267520.0
2017-09-28 12:15:00,47.83,47.88,47.82,47.86,222520.0,47.83,47.88,47.82,47.86,222520.0
2017-09-28 12:20:00,47.87,47.87,47.84,47.86,149840.0,47.87,47.87,47.84,47.86,149840.0
2017-09-28 12:25:00,47.86,47.86,47.8,47.83,188160.0,47.86,47.86,47.8,47.83,188160.0
2017-09-28 12:30:00,47.82,47.82,47.78,47.8,118880.0,47.82,47.82,47.78,47.8,118880.0
2017-09-28 12:35:00,47.78,47.79,47.75,47.77,403040.0,47.78,47.79,47.75,47.77,403040.0
2017-09-28 12:40:00,47.76,47.78,47.71,47.73,661480.0,47.76,47.78,47.71,47.73,661480.0
2017-09-28 12:45:00,47.73,47.77,47.73,47.75,381140.0,47.73,47.77,47.73,47.75,381140.0
2017-09-28 12:50:00,47.75,47.76,47.72,47.76,87160.0,47.75,47.76,47.72,47.76,87160.0
2017-09-28 12:55:00,47.77,47.83,47.77,47.82,212100.0,47.77,47.83,47.77,47.82,212100.0
2017-09-28 13:00:00,47.82,47.83,47.78,47.81,257880.0,47.82,47.83,47.78,47.81,257880.0
2017-09-28 13:05:00,47.8,47.86,47.79,47.86,928960.0,47.8,47.86,47.79,47.86,928960.0
2017-09-28 13:10:00,47.85,47.86,47.83,47.85,215820.0,47.85,47.86,47.83,47.85,215820.0
2017-09-28 13:15:00,47.85,47.85,47.83,47.83,137700.0,47.85,47.85,47.83,47.83,137700.0
2017-09-28 13:20:00,47.84,47.86,47.83,47.86,262220.0,47.84,47.86,47.83,47.86,262220.0
2017-09-28 13:25:00,47.86,47.87,47.84,47.86,139100.0,47.86,47.87,47.84,47.86,139100.0
2017-09-28 13:30:00,47.85,47.86,47.83,47.85,128500.0,47.85,47.86,47.83,47.85,128500.0
2017-09-28 13:35:00,47.86,47.86,47.83,47.85,128440.0,47.86,47.86,47.83,47.85,128440.0
2017-09-28 13:40:00,47.85,47.86,47.84,47.86,113020.0,47.85,47.86,47.84,47.86,113020.0
2017-09-28 13:45:00,47.86,47.89,47.86,47.89,303880.0,47.86,47.89,47.86,47.89,303880.0
2017-09-28 13:50:00,47.88,47.91,47.87,47.91,182740.0,47.88,47.91,47.87,47.91,182740.0
2017-09-28 13:55:00,47.91,47.92,47.87,47.88,208920.0,47.91,47.92,47.87,47.88,208920.0
2017-09-28 14:00:00,47.88,47.89,47.83,47.87,139980.0,47.88,47.89,47.83,47.87,139980.0
2017-09-28 14:05:00,47.86,47.87,47.83,47.84,262340.0,47.86,47.87,47.83,47.84,262340.0
2017-09-28 14:10:00,47.84,47.85,47.82,47.83,168360.0,47.84,47.85,47.82,47.83,168360.0
2017-09-28 14:15:00,47.83,47.84,47.82,47.83,134080.0,47.83,47.84,47.82,47.83,134080.0
2017-09-28 14:20:00,47.83,47.84,47.81,47.81,428260.0,47.83,47.84,47.81,47.81,428260.0
2017-09-28 14:25:00,47.8,47.81,47.76,47.79,199940.0,47.8,47.81,47.76,47.79,199940.0
2017-09-28 14:30:00,47.8,47.83,47.77,47.83,277700.0,47.8,47.83,47.77,47.83,277700.0
2017-09-28 14:35:00,47.82,47.82,47.77,47.79,197440.0,47.82,47.82,47.77,47.79,197440.0
2017-09-28 14:40:00,47.78,47.82,47.77,47.79,97560.0,47.78,47.82,47.77,47.79,97560.0
2017-09-28 14:45:00,47.79,47.81,47.77,47.81,129280.0,47.79,47.81,47.77,47.81,129280.0
2017-09-28 14:50:00,47.81,47.84,47.8,47.83,110480.0,47.81,47.84,47.8,47.83,110480.0
2017-09-28 14:55:00,47.83,47.84,47.8,47.82,103120.0,47.83,47.84,47.8,47.82,103120.0
2017-09-28 15:00:00,47.82,47.84,47.8,47.83,391920.0,47.82,47.84,47.8,47.83,391920.0
2017-09-28 15:05:00,47.83,47.83,47.79,47.81,159320.0,47.83,47.83,47.79,47.81,159320.0
2017-09-28 15:10:00,47.8,47.81,47.78,47.78,154440.0,47.8,47.81,47.78,47.78,154440.0
2017-09-28 15:15:00,47.79,47.8,47.79,47.79,94260.0,47.79,47.8,47.79,47.79,94260.0
2017-09-28 15:20:00,47.79,47.8,47.74,47.75,378520.0,47.79,47.8,47.74,47.75,378520.0
2017-09-28 15:25:00,47.75,47.76,47.68,47.7,231980.0,47.75,47.76,47.68,47.7,231980.0
2017-09-28 15:30:00,47.71,47.73,47.7,47.73,240240.0,47.71,47.73,47.7,47.73,240240.0
2017-09-28 15:35:00,47.73,47.73,47.69,47.7,209340.0,47.73,47.73,47.69,47.7,209340.0
2017-09-28 15:40:00,47.71,47.73,47.69,47.71,365040.0,47.71,47.73,47.69,47.71,365040.0
2017-09-28 15:45:00,47.71,47.73,47.7,47.73,468520.0,47.71,47.73,47.7,47.73,468520.0
2017-09-28 15:50:00,47.73,47.84,47.73,47.82,1092540.0,47.73,47.84,47.73,47.82,1092540.0
2017-09-28 15:55:00,47.82,47.83,47.79,47.82,1750780.0,47.82,47.83,47.79,47.82,1750780.0
2017-09-29 09:30:00,47.99,48.05,47.98,48.01,2614420.0,47.99,48.05,47.98,48.01,2614420.0
2017-09-29 09:35:00,48.01,48.15,47.99,48.14,1378820.0,48.01,48.15,47.99,48.14,1378820.0
2017-09-29 09:40:00,48.14,48.16,48.1,48.15,1371480.0,48.14,48.16,48.1,48.15,1371480.0
2017-09-29 09:45:00,48.14,48.16,48.08,48.11,686140.0,48.14,48.16,48.08,48.11,686140.0
2017-09-29 09:50:00,48.1,48.14,48.05,48.08,686080.0,48.1,48.14,48.05,48.08,686080.0
2017-09-29 09:55:00,48.08,48.1,47.95,47.96,635960.0,48.08,48.1,47.95,47.96,635960.0
2017-09-29 10:00:00,47.95,48.06,47.92,48.06,591780.0,47.95,48.06,47.92,48.06,591780.0
2017-09-29 10:05:00,48.04,48.12,48.04,48.12,502260.0,48.04,48.12,48.04,48.12,502260.0
2017-09-29 10:10:00,48.12,48.12,48.08,48.1,460580.0,48.12,48.12,48.08,48.1,460580.0
2017-09-29 10:15:00,48.09,48.1,48.06,48.06,189640.0,48.09,48.1,48.06,48.06,189640.0
2017-09-29 10:20:00,48.06,48.11,48.06,48.1,248000.0,48.06,48.11,48.06,48.1,248000.0
2017-09-29 10:25:00,48.1,48.15,48.09,48.1,384600.0,48.1,48.15,48.09,48.1,384600.0
2017-09-29 10:30:00,48.1,48.12,48.08,48.1,246060.0,48.1,48.12,48.08,48.1,246060.0
2017-09-29 10:35:00,48.09,48.18,48.08,48.17,481260.0,48.09,48.18,48.08,48.17,481260.0
2017-09-29 10:40:00,48.18,48.19,48.13,48.14,397900.0,48.18,48.19,48.13,48.14,397900.0
2017-09-29 10:45:00,48.15,48.17,48.11,48.11,326920.0,48.15,48.17,48.11,48.11,326920.0
2017-09-29 10:50:00,48.1,48.11,48.09,48.09,208460.0,48.1,48.11,48.09,48.09,208460.0
2017-09-29 10:55:00,48.09,48.11,48.08,48.09,199740.0,48.09,48.11,48.08,48.09,199740.0
2017-09-29 11:00:00,48.09,48.09,48.05,48.06,312480.0,48.09,48.09,48.05,48.06,312480.0
2017-09-29 11:05:00,48.07,48.07,48.05,48.06,234740.0,48.07,48.07,48.05,48.06,234740.0
2017-09-29 11:10:00,48.06,48.08,48.05,48.06,143460.0,48.06,48.08,48.05,48.06,143460.0
2017-09-29 11:15:00,48.07,48.14,48.06,48.12,278200.0,48.07,48.14,48.06,48.12,278200.0
2017-09-29 11:20:00,48.12,48.21,48.12,48.18,604760.0,48.12,48.21,48.12,48.18,604760.0
2017-09-29 11:25:00,48.17,48.19,48.11,48.18,340580.0,48.17,48.19,48.11,48.18,340580.0
2017-09-29 11:30:00,48.17,48.2,48.15,48.2,191340.0,48.17,48.2,48.15,48.2,191340.0
2017-09-29 11:35:00,48.2,48.21,48.15,48.15,432040.0,48.2,48.21,48.15,48.15,432040.0
2017-09-29 11:40:00,48.17,48.17,48.13,48.13,491580.0,48.17,48.17,48.13,48.13,491580.0
2017-09-29 11:45:00,48.13,48.16,48.12,48.15,241140.0,48.13,48.16,48.12,48.15,241140.0
2017-09-29 11:50:00,48.15,48.18,48.15,48.15,103040.0,48.15,48.18,48.15,48.15,103040.0
2017-09-29 11:55:00,48.15,48.17,48.14,48.16,152140.0,48.15,48.17,48.14,48.16,152140.0
2017-09-29 12:00:00,48.16,48.18,48.15,48.16,192120.0,48.16,48.18,48.15,48.16,192120.0
2017-09-29 12:05:00,48.15,48.17,48.15,48.17,164340.0,48.15,48.17,48.15,48.17,164340.0
2017-09-29 12:10:00,48.17,48.19,48.17,48.18,135540.0,48.17,48.19,48.17,48.18,135540.0
2017-09-29 12:15:00,48.18,48.2,48.17,48.19,200460.0,48.18,48.2,48.17,48.19,200460.0
2017-09-29 12:20:00,48.18,48.19,48.18,48.19,165840.0,48.18,48.19,48.18,48.19,165840.0
2017-09-29 12:25:00,48.19,48.22,48.18,48.22,390420.0,48.19,48.22,48.18,48.22,390420.0
2017-09-29 12:30:00,48.22,48.22,48.2,48.22,274620.0,48.22,48.22,48.2,48.22,274620.0
2017-09-29 12:35:00,48.22,48.23,48.21,48.23,176840.0,48.22,48.23,48.21,48.23,176840.0
2017-09-29 12:40:00,48.21,48.24,48.21,48.23,242020.0,48.21,48.24,48.21,48.23,242020.0
2017-09-29 12:45:00,48.23,48.24,48.23,48.23,195900.0,48.23,48.24,48.23,48.23,195900.0
2017-09-29 12:50:00,48.23,48.24,48.2,48.21,350480.0,48.23,48.24,48.2,48.21,350480.0
2017-09-29 12:55:00,48.2,48.24,48.19,48.24,288480.0,48.2,48.24,48.19,48.24,288480.0
2017-09-29 13:00:00,48.24,48.24,48.21,48.21,181880.0,48.24,48.24,48.21,48.21,181880.0
2017-09-29 13:05:00,48.21,48.23,48.21,48.22,165500.0,48.21,48.23,48.21,48.22,165500.0
2017-09-29 13:10:00,48.23,48.23,48.16,48.16,158620.0,48.23,48.23,48.16,48.16,158620.0
2017-09-29 13:15:00,48.17,48.17,48.13,48.14,175900.0,48.17,48.17,48.13,48.14,175900.0
2017-09-29 13:20:00,48.14,48.16,48.13,48.13,99960.0,48.14,48.16,48.13,48.13,99960.0
2017-09-29 13:25:00,48.14,48.14,48.11,48.12,356120.0,48.14,48.14,48.11,48.12,356120.0
2017-09-29 13:30:00,48.13,48.15,48.11,48.12,195900.0,48.13,48.15,48.11,48.12,195900.0
2017-09-29 13:35:00,48.11,48.16,48.11,48.16,104940.0,48.11,48.16,48.11,48.16,104940.0
2017-09-29 13:40:00,48.16,48.16,48.11,48.14,205180.0,48.16,48.16,48.11,48.14,205180.0
2017-09-29 13:45:00,48.13,48.15,48.12,48.13,125780.0,48.13,48.15,48.12,48.13,125780.0
2017-09-29 13:50:00,48.13,48.14,48.13,48.13,95100.0,48.13,48.14,48.13,48.13,95100.0
2017-09-29 13:55:00,48.13,48.15,48.11,48.15,139440.0,48.13,48.15,48.11,48.15,139440.0
2017-09-29 14:00:00,48.16,48.17,48.13,48.14,109960.0,48.16,48.17,48.13,48.14,109960.0
2017-09-29 14:05:00,48.14,48.16,48.12,48.13,321200.0,48.14,48.16,48.12,48.13,321200.0
2017-09-29 14:10:00,48.12,48.14,48.1,48.1,294380.0,48.12,48.14,48.1,48.1,294380.0
2017-09-29 14:15:00,48.11,48.13,48.11,48.13,229180.0,48.11,48.13,48.11,48.13,229180.0
2017-09-29 14:20:00,48.13,48.15,48.12,48.15,186560.0,48.13,48.15,48.12,48.15,186560.0
2017-09-29 14:25:00,48.14,48.14,48.12,48.14,137780.0,48.14,48.14,48.12,48.14,137780.0
2017-09-29 14:30:00,48.14,48.14,48.12,48.13,147260.0,48.14,48.14,48.12,48.13,147260.0
2017-09-29 14:35:00,48.13,48.13,48.11,48.13,131900.0,48.13,48.13,48.11,48.13,131900.0
2017-09-29 14:40:00,48.12,48.13,48.07,48.08,279280.0,48.12,48.13,48.07,48.08,279280.0
2017-09-29 14:45:00,48.08,48.11,48.08,48.1,164980.0,48.08,48.11,48.08,48.1,164980.0
2017-09-29 14:50:00,48.1,48.1,48.08,48.1,88340.0,48.1,48.1,48.08,48.1,88340.0
2017-09-29 14:55:00,48.1,48.11,48.08,48.08,262120.0,48.1,48.11,48.08,48.08,262120.0
2017-09-29 15:00:00,48.08,48.08,48.06,48.06,182320.0,48.08,48.08,48.06,48.06,182320.0
2017-09-29 15:05:00,48.06,48.08,48.05,48.06,373160.0,48.06,48.08,48.05,48.06,373160.0
2017-09-29 15:10:00,48.06,48.08,48.04,48.08,279000.0,48.06,48.08,48.04,48.08,279000.0
2017-09-29 15:15:00,48.08,48.09,48.04,48.06,277800.0,48.08,48.09,48.04,48.06,277800.0
2017-09-29 15:20:00,48.06,48.08,48.05,48.08,150320.0,48.06,48.08,48.05,48.08,150320.0
2017-09-29 15:25:00,48.08,48.1,48.04,48.05,403200.0,48.08,48.1,48.04,48.05,403200.0
2017-09-29 15:30:00,48.04,48.04,47.97,47.97,577740.0,48.04,48.04,47.97,47.97,577740.0
2017-09-29 15:35:00,47.98,48.03,47.97,48.02,583160.0,47.98,48.03,47.97,48.02,583160.0
2017-09-29 15:40:00,48.03,48.04,47.98,47.99,428620.0,48.03,48.04,47.98,47.99,428620.0
2017-09-29 15:45:00,47.99,48.0,47.95,47.97,786040.0,47.99,48.0,47.95,47.97,786040.0
2017-09-29 15:50:00,47.98,48.08,47.97,48.04,1410180.0,47.98,48.08,47.97,48.04,1410180.0
2017-09-29 15:55:00,48.05,48.07,48.02,48.02,2158940.0,48.05,48.07,48.02,48.02,2158940.0
2017-10-02 09:30:00,48.2,48.32,48.15,48.28,2754040.0,48.2,48.32,48.15,48.28,2754040.0
2017-10-02 09:35:00,48.29,48.37,48.25,48.28,991740.0,48.29,48.37,48.25,48.28,991740.0
2017-10-02 09:40:00,48.28,48.3,48.18,48.19,655020.0,48.28,48.3,48.18,48.19,655020.0
2017-10-02 09:45:00,48.18,48.21,48.03,48.06,900960.0,48.18,48.21,48.03,48.06,900960.0
2017-10-02 09:50:00,48.06,48.18,48.04,48.15,776740.0,48.06,48.18,48.04,48.15,776740.0
2017-10-02 09:55:00,48.15,48.25,48.14,48.23,376360.0,48.15,48.25,48.14,48.23,376360.0
2017-10-02 10:00:00,48.25,48.29,48.16,48.22,717820.0,48.25,48.29,48.16,48.22,717820.0
2017-10-02 10:05:00,48.22,48.27,48.14,48.16,682540.0,48.22,48.27,48.14,48.16,682540.0
2017-10-02 10:10:00,48.16,48.18,48.12,48.15,357400.0,48.16,48.18,48.12,48.15,357400.0
2017-10-02 10:15:00,48.13,48.2,48.13,48.14,323160.0,48.13,48.2,48.13,48.14,323160.0
2017-10-02 10:20:00,48.15,48.23,48.14,48.22,287600.0,48.15,48.23,48.14,48.22,287600.0
2017-10-02 10:25:00,48.22,48.24,48.17,48.17,195880.0,48.22,48.24,48.17,48.17,195880.0
2017-10-02 10:30:00,48.17,48.2,48.15,48.17,172200.0,48.17,48.2,48.15,48.17,172200.0
2017-10-02 10:35:00,48.17,48.19,48.13,48.17,362440.0,48.17,48.19,48.13,48.17,362440.0
2017-10-02 10:40:00,48.16,48.18,48.11,48.14,193900.0,48.16,48.18,48.11,48.14,193900.0
2017-10-02 10:45:00,48.14,48.17,48.11,48.14,155640.0,48.14,48.17,48.11,48.14,155640.0
2017-10-02 10:50:00,48.16,48.18,48.11,48.11,164680.0,48.16,48.18,48.11,48.11,164680.0
2017-10-02 10:55:00,48.11,48.12,48.05,48.08,407320.0,48.11,48.12,48.05,48.08,407320.0
2017-10-02 11:00:00,48.08,48.1,48.04,48.05,240000.0,48.08,48.1,48.04,48.05,240000.0
2017-10-02 11:05:00,48.06,48.09,48.03,48.05,359540.0,48.06,48.09,48.03,48.05,359540.0
2017-10-02 11:10:00,48.05,48.11,48.05,48.09,331000.0,48.05,48.11,48.05,48.09,331000.0
2017-10-02 11:15:00,48.08,48.17,48.08,48.1,402440.0,48.08,48.17,48.08,48.1,402440.0
2017-10-02 11:20:00,48.12,48.14,48.09,48.13,84760.0,48.12,48.14,48.09,48.13,84760.0
2017-10-02 11:25:00,48.11,48.12,48.05,48.05,161400.0,48.11,48.12,48.05,48.05,161400.0
2017-10-02 11:30:00,48.05,48.05,47.88,47.91,894840.0,48.05,48.05,47.88,47.91,894840.0
2017-10-02 11:35:00,47.9,47.92,47.82,47.89,705140.0,47.9,47.92,47.82,47.89,705140.0
2017-10-02 11:40:00,47.9,47.93,47.81,47.81,524720.0,47.9,47.93,47.81,47.81,524720.0
2017-10-02 11:45:00,47.81,47.84,47.76,47.81,421820.0,47.81,47.84,47.76,47.81,421820.0
2017-10-02 11:50:00,47.81,47.82,47.79,47.82,554660.0,47.81,47.82,47.79,47.82,554660.0
2017-10-02 11:55:00,47.81,47.82,47.7,47.73,857920.0,47.81,47.82,47.7,47.73,857920.0
2017-10-02 12:00:00,47.73,47.73,47.64,47.71,530320.0,47.73,47.73,47.64,47.71,530320.0
2017-10-02 12:05:00,47.7,47.74,47.68,47.71,563200.0,47.7,47.74,47.68,47.71,563200.0
2017-10-02 12:10:00,47.7,47.71,47.66,47.67,506140.0,47.7,47.71,47.66,47.67,506140.0
2017-10-02 12:15:00,47.67,47.68,47.61,47.67,597700.0,47.67,47.68,47.61,47.67,597700.0
2017-10-02 12:20:00,47.68,47.82,47.67,47.79,738260.0,47.68,47.82,47.67,47.79,738260.0
2017-10-02 12:25:00,47.78,47.82,47.77,47.81,307740.0,47.78,47.82,47.77,47.81,307740.0
2017-10-02 12:30:00,47.81,47.81,47.73,47.75,225860.0,47.81,47.81,47.73,47.75,225860.0
2017-10-02 12:35:00,47.75,47.78,47.74,47.76,251280.0,47.75,47.78,47.74,47.76,251280.0
2017-10-02 12:40:00,47.75,47.78,47.71,47.76,429260.0,47.75,47.78,47.71,47.76,429260.0
2017-10-02 12:45:00,47.77,47.81,47.77,47.78,247580.0,47.77,47.81,47.77,47.78,247580.0
2017-10-02 12:50:00,47.78,47.81,47.77,47.8,170740.0,47.78,47.81,47.77,47.8,170740.0
2017-10-02 12:55:00,47.8,47.81,47.79,47.81,195900.0,47.8,47.81,47.79,47.81,195900.0
2017-10-02 13:00:00,47.81,47.84,47.8,47.83,264200.0,47.81,47.84,47.8,47.83,264200.0
2017-10-02 13:05:00,47.83,47.84,47.78,47.81,132540.0,47.83,47.84,47.78,47.81,132540.0
2017-10-02 13:10:00,47.8,47.81,47.77,47.8,209340.0,47.8,47.81,47.77,47.8,209340.0
2017-10-02 13:15:00,47.79,47.85,47.79,47.85,128240.0,47.79,47.85,47.79,47.85,128240.0
2017-10-02 13:20:00,47.85,47.87,47.8,47.83,158120.0,47.85,47.87,47.8,47.83,158120.0
2017-10-02 13:25:00,47.84,47.85,47.81,47.83,235660.0,47.84,47.85,47.81,47.83,235660.0
2017-10-02 13:30:00,47.84,47.84,47.81,47.83,219980.0,47.84,47.84,47.81,47.83,219980.0
2017-10-02 13:35:00,47.82,47.84,47.78,47.78,196380.0,47.82,47.84,47.78,47.78,196380.0
2017-10-02 13:40:00,47.79,47.79,47.74,47.76,275920.0,47.79,47.79,47.74,47.76,275920.0
2017-10-02 13:45:00,47.76,47.83,47.75,47.82,173800.0,47.76,47.83,47.75,47.82,173800.0
2017-10-02 13:50:00,47.81,47.81,47.74,47.75,241680.0,47.81,47.81,47.74,47.75,241680.0
2017-10-02 13:55:00,47.76,47.78,47.74,47.78,197460.0,47.76,47.78,47.74,47.78,197460.0
2017-10-02 14:00:00,47.77,47.78,47.76,47.77,122400.0,47.77,47.78,47.76,47.77,122400.0
2017-10-02 14:05:00,47.78,47.82,47.77,47.81,158880.0,47.78,47.82,47.77,47.81,158880.0
2017-10-02 14:10:00,47.82,47.82,47.77,47.8,158960.0,47.82,47.82,47.77,47.8,158960.0
2017-10-02 14:15:00,47.79,47.8,47.75,47.77,114300.0,47.79,47.8,47.75,47.77,114300.0
2017-10-02 14:20:00,47.75,47.8,47.74,47.79,169820.0,47.75,47.8,47.74,47.79,169820.0
2017-10-02 14:25:00,47.77,47.88,47.76,47.87,360660.0,47.77,47.88,47.76,47.87,360660.0
2017-10-02 14:30:00,47.87,47.9,47.86,47.88,369840.0,47.87,47.9,47.86,47.88,369840.0
2017-10-02 14:35:00,47.89,47.89,47.86,47.87,106380.0,47.89,47.89,47.86,47.87,106380.0
2017-10-02 14:40:00,47.87,47.89,47.86,47.89,280480.0,47.87,47.89,47.86,47.89,280480.0
2017-10-02 14:45:00,47.89,47.9,47.86,47.88,290520.0,47.89,47.9,47.86,47.88,290520.0
2017-10-02 14:50:00,47.88,47.92,47.87,47.92,465220.0,47.88,47.92,47.87,47.92,465220.0
2017-10-02 14:55:00,47.92,47.95,47.92,47.94,333300.0,47.92,47.95,47.92,47.94,333300.0
2017-10-02 15:00:00,47.94,47.95,47.87,47.9,401160.0,47.94,47.95,47.87,47.9,401160.0
2017-10-02 15:05:00,47.9,47.92,47.89,47.91,134120.0,47.9,47.92,47.89,47.91,134120.0
2017-10-02 15:10:00,47.9,47.93,47.88,47.89,288260.0,47.9,47.93,47.88,47.89,288260.0
2017-10-02 15:15:00,47.88,47.89,47.84,47.89,340020.0,47.88,47.89,47.84,47.89,340020.0
2017-10-02 15:20:00,47.9,47.93,47.88,47.91,317660.0,47.9,47.93,47.88,47.91,317660.0
2017-10-02 15:25:00,47.9,47.94,47.9,47.92,292160.0,47.9,47.94,47.9,47.92,292160.0
2017-10-02 15:30:00,47.92,47.92,47.89,47.89,208000.0,47.92,47.92,47.89,47.89,208000.0
2017-10-02 15:35:00,47.89,47.95,47.89,47.94,256060.0,47.89,47.95,47.89,47.94,256060.0
2017-10-02 15:40:00,47.94,47.95,47.86,47.87,506580.0,47.94,47.95,47.86,47.87,506580.0
2017-10-02 15:45:00,47.88,47.89,47.85,47.88,377200.0,47.88,47.89,47.85,47.88,377200.0
2017-10-02 15:50:00,47.88,47.97,47.88,47.91,822120.0,47.88,47.97,47.88,47.91,822120.0
2017-10-02 15:55:00,47.92,47.96,47.91,47.94,2104560.0,47.92,47.96,47.91,47.94,2104560.0
2017-10-03 09:30:00,47.9,47.96,47.82,47.85,1125760.0,47.9,47.96,47.82,47.85,1125760.0
2017-10-03 09:35:00,47.85,48.03,47.84,48.0,780100.0,47.85,48.03,47.84,48.0,780100.0
2017-10-03 09:40:00,48.0,48.01,47.84,47.88,677200.0,48.0,48.01,47.84,47.88,677200.0
2017-10-03 09:45:00,47.87,47.99,47.86,47.96,497460.0,47.87,47.99,47.86,47.96,497460.0
2017-10-03 09:50:00,47.98,47.98,47.88,47.89,318640.0,47.98,47.98,47.88,47.89,318640.0
2017-10-03 09:55:00,47.88,47.93,47.85,47.89,542000.0,47.88,47.93,47.85,47.89,542000.0
2017-10-03 10:00:00,47.9,47.92,47.82,47.85,784560.0,47.9,47.92,47.82,47.85,784560.0
2017-10-03 10:05:00,47.84,47.87,47.81,47.82,646980.0,47.84,47.87,47.81,47.82,646980.0
2017-10-03 10:10:00,47.84,47.85,47.59,47.61,2139920.0,47.84,47.85,47.59,47.61,2139920.0
2017-10-03 10:15:00,47.62,47.66,47.52,47.59,1587480.0,47.62,47.66,47.52,47.59,1587480.0
2017-10-03 10:20:00,47.58,47.72,47.52,47.7,783360.0,47.58,47.72,47.52,47.7,783360.0
2017-10-03 10:25:00,47.68,47.72,47.63,47.65,271360.0,47.68,47.72,47.63,47.65,271360.0
2017-10-03 10:30:00,47.65,47.69,47.61,47.68,355860.0,47.65,47.69,47.61,47.68,355860.0
2017-10-03 10:35:00,47.67,47.91,47.65,47.89,1116980.0,47.67,47.91,47.65,47.89,1116980.0
2017-10-03 10:40:00,47.89,47.99,47.85,47.93,1070140.0,47.89,47.99,47.85,47.93,1070140.0
2017-10-03 10:45:00,47.93,47.94,47.87,47.9,751300.0,47.93,47.94,47.87,47.9,751300.0
2017-10-03 10:50:00,47.92,48.02,47.92,47.93,985840.0,47.92,48.02,47.92,47.93,985840.0
2017-10-03 10:55:00,47.93,48.06,47.93,48.03,634800.0,47.93,48.06,47.93,48.03,634800.0
2017-10-03 11:00:00,48.02,48.03,47.98,47.99,716700.0,48.02,48.03,47.98,47.99,716700.0
2017-10-03 11:05:00,47.99,47.99,47.89,47.92,373920.0,47.99,47.99,47.89,47.92,373920.0
2017-10-03 11:10:00,47.92,47.95,47.88,47.95,316460.0,47.92,47.95,47.88,47.95,316460.0
2017-10-03 11:15:00,47.94,47.98,47.92,47.95,397640.0,47.94,47.98,47.92,47.95,397640.0
2017-10-03 11:20:00,47.96,47.98,47.94,47.98,233240.0,47.96,47.98,47.94,47.98,233240.0
2017-10-03 11:25:00,47.97,47.98,47.91,47.93,298500.0,47.97,47.98,47.91,47.93,298500.0
2017-10-03 11:30:00,47.92,47.95,47.9,47.94,425560.0,47.92,47.95,47.9,47.94,425560.0
2017-10-03 11:35:00,47.93,47.95,47.9,47.94,269880.0,47.93,47.95,47.9,47.94,269880.0
2017-10-03 11:40:00,47.94,47.96,47.91,47.96,123580.0,47.94,47.96,47.91,47.96,123580.0
2017-10-03 11:45:00,47.95,47.99,47.94,47.98,234660.0,47.95,47.99,47.94,47.98,234660.0
2017-10-03 11:50:00,47.98,47.98,47.95,47.96,137840.0,47.98,47.98,47.95,47.96,137840.0
2017-10-03 11:55:00,47.96,47.96,47.93,47.94,89980.0,47.96,47.96,47.93,47.94,89980.0
2017-10-03 12:00:00,47.94,47.95,47.91,47.94,274800.0,47.94,47.95,47.91,47.94,274800.0
2017-10-03 12:05:00,47.95,47.95,47.93,47.95,120000.0,47.95,47.95,47.93,47.95,120000.0
2017-10-03 12:10:00,47.95,48.02,47.95,47.99,401440.0,47.95,48.02,47.95,47.99,401440.0
2017-10-03 12:15:00,47.99,48.05,47.99,48.02,389440.0,47.99,48.05,47.99,48.02,389440.0
2017-10-03 12:20:00,48.03,48.05,47.97,48.01,656140.0,48.03,48.05,47.97,48.01,656140.0
2017-10-03 12:25:00,48.01,48.04,48.0,48.02,146000.0,48.01,48.04,48.0,48.02,146000.0
2017-10-03 12:30:00,48.02,48.12,48.01,48.11,514720.0,48.02,48.12,48.01,48.11,514720.0
2017-10-03 12:35:00,48.09,48.12,48.05,48.12,488800.0,48.09,48.12,48.05,48.12,488800.0
2017-10-03 12:40:00,48.11,48.14,48.08,48.09,254260.0,48.11,48.14,48.08,48.09,254260.0
2017-10-03 12:45:00,48.09,48.1,48.08,48.09,209620.0,48.09,48.1,48.08,48.09,209620.0
2017-10-03 12:50:00,48.1,48.1,48.08,48.09,158340.0,48.1,48.1,48.08,48.09,158340.0
2017-10-03 12:55:00,48.09,48.11,48.06,48.11,207240.0,48.09,48.11,48.06,48.11,207240.0
2017-10-03 13:00:00,48.1,48.18,48.1,48.17,471240.0,48.1,48.18,48.1,48.17,471240.0
2017-10-03 13:05:00,48.17,48.17,48.11,48.11,158860.0,48.17,48.17,48.11,48.11,158860.0
2017-10-03 13:10:00,48.11,48.13,48.1,48.11,95260.0,48.11,48.13,48.1,48.11,95260.0
2017-10-03 13:15:00,48.11,48.11,48.06,48.07,295420.0,48.11,48.11,48.06,48.07,295420.0
2017-10-03 13:20:00,48.06,48.08,48.06,48.08,112740.0,48.06,48.08,48.06,48.08,112740.0
2017-10-03 13:25:00,48.07,48.1,48.03,48.09,242820.0,48.07,48.1,48.03,48.09,242820.0
2017-10-03 13:30:00,48.09,48.12,48.08,48.1,137420.0,48.09,48.12,48.08,48.1,137420.0
2017-10-03 13:35:00,48.09,48.12,48.08,48.1,218740.0,48.09,48.12,48.08,48.1,218740.0
2017-10-03 13:40:00,48.1,48.13,48.09,48.1,121180.0,48.1,48.13,48.09,48.1,121180.0
2017-10-03 13:45:00,48.1,48.12,48.09,48.1,128600.0,48.1,48.12,48.09,48.1,128600.0
2017-10-03 13:50:00,48.1,48.13,48.1,48.11,75020.0,48.1,48.13,48.1,48.11,75020.0
2017-10-03 13:55:00,48.1,48.11,48.06,48.06,123220.0,48.1,48.11,48.06,48.06,123220.0
2017-10-03 14:00:00,48.06,48.06,48.01,48.01,257320.0,48.06,48.06,48.01,48.01,257320.0
2017-10-03 14:05:00,48.03,48.06,48.02,48.04,134440.0,48.03,48.06,48.02,48.04,134440.0
2017-10-03 14:10:00,48.02,48.04,47.99,47.99,233200.0,48.02,48.04,47.99,47.99,233200.0
2017-10-03 14:15:00,47.99,48.02,47.96,48.0,818260.0,47.99,48.02,47.96,48.0,818260.0
2017-10-03 14:20:00,47.98,48.01,47.98,47.98,121000.0,47.98,48.01,47.98,47.98,121000.0
2017-10-03 14:25:00,47.99,47.99,47.95,47.98,230980.0,47.99,47.99,47.95,47.98,230980.0
2017-10-03 14:30:00,47.98,48.0,47.97,47.97,131840.0,47.98,48.0,47.97,47.97,131840.0
2017-10-03 14:35:00,47.97,47.99,47.92,47.95,297360.0,47.97,47.99,47.92,47.95,297360.0
2017-10-03 14:40:00,47.93,47.95,47.91,47.94,457140.0,47.93,47.95,47.91,47.94,457140.0
2017-10-03 14:45:00,47.95,47.97,47.93,47.93,267500.0,47.95,47.97,47.93,47.93,267500.0
2017-10-03 14:50:00,47.93,47.97,47.93,47.93,206180.0,47.93,47.97,47.93,47.93,206180.0
2017-10-03 14:55:00,47.92,47.94,47.9,47.93,504680.0,47.92,47.94,47.9,47.93,504680.0
2017-10-03 15:00:00,47.91,47.92,47.88,47.88,270800.0,47.91,47.92,47.88,47.88,270800.0
2017-10-03 15:05:00,47.89,47.89,47.86,47.89,370180.0,47.89,47.89,47.86,47.89,370180.0
2017-10-03 15:10:00,47.88,47.9,47.81,47.82,371660.0,47.88,47.9,47.81,47.82,371660.0
2017-10-03 15:15:00,47.82,47.84,47.77,47.77,473060.0,47.82,47.84,47.77,47.77,473060.0
2017-10-03 15:20:00,47.76,47.83,47.76,47.8,302180.0,47.76,47.83,47.76,47.8,302180.0
2017-10-03 15:25:00,47.8,47.84,47.79,47.8,342420.0,47.8,47.84,47.79,47.8,342420.0
2017-10-03 15:30:00,47.81,47.82,47.77,47.8,455120.0,47.81,47.82,47.77,47.8,455120.0
2017-10-03 15:35:00,47.8,47.88,47.79,47.87,671100.0,47.8,47.88,47.79,47.87,671100.0
2017-10-03 15:40:00,47.86,47.87,47.76,47.76,539420.0,47.86,47.87,47.76,47.76,539420.0
2017-10-03 15:45:00,47.76,47.81,47.76,47.78,599680.0,47.76,47.81,47.76,47.78,599680.0
2017-10-03 15:50:00,47.78,47.81,47.73,47.79,1213400.0,47.78,47.81,47.73,47.79,1213400.0
2017-10-03 15:55:00,47.8,47.87,47.78,47.85,1697580.0,47.8,47.87,47.78,47.85,1697580.0
2017-10-04 09:30:00,47.71,47.93,47.7,47.8,1939000.0,47.71,47.93,47.7,47.8,1939000.0
2017-10-04 09:35:00,47.8,48.02,47.8,47.97,1338080.0,47.8,48.02,47.8,47.97,1338080.0
2017-10-04 09:40:00,47.95,47.96,47.81,47.88,682840.0,47.95,47.96,47.81,47.88,682840.0
2017-10-04 09:45:00,47.87,47.92,47.84,47.9,913180.0,47.87,47.92,47.84,47.9,913180.0
2017-10-04 09:50:00,47.91,48.13,47.88,48.13,1284360.0,47.91,48.13,47.88,48.13,1284360.0
2017-10-04 09:55:00,48.1,48.13,48.06,48.08,871380.0,48.1,48.13,48.06,48.08,871380.0
2017-10-04 10:00:00,48.07,48.2,48.03,48.18,1005760.0,48.07,48.2,48.03,48.18,1005760.0
2017-10-04 10:05:00,48.18,48.23,48.11,48.18,868440.0,48.18,48.23,48.11,48.18,868440.0
2017-10-04 10:10:00,48.18,48.21,48.12,48.14,649320.0,48.18,48.21,48.12,48.14,649320.0
2017-10-04 10:15:00,48.12,48.2,48.11,48.18,468500.0,48.12,48.2,48.11,48.18,468500.0
2017-10-04 10:20:00,48.18,48.23,48.16,48.23,664540.0,48.18,48.23,48.16,48.23,664540.0
2017-10-04 10:25:00,48.22,48.26,48.2,48.2,408940.0,48.22,48.26,48.2,48.2,408940.0
2017-10-04 10:30:00,48.2,48.23,48.17,48.22,656960.0,48.2,48.23,48.17,48.22,656960.0
2017-10-04 10:35:00,48.21,48.22,48.13,48.14,293620.0,48.21,48.22,48.13,48.14,293620.0
2017-10-04 10:40:00,48.13,48.14,48.08,48.1,504580.0,48.13,48.14,48.08,48.1,504580.0
2017-10-04 10:45:00,48.1,48.2,48.09,48.19,362520.0,48.1,48.2,48.09,48.19,362520.0
2017-10-04 10:50:00,48.2,48.2,48.15,48.18,210360.0,48.2,48.2,48.15,48.18,210360.0
2017-10-04 10:55:00,48.17,48.28,48.17,48.27,823040.0,48.17,48.28,48.17,48.27,823040.0
2017-10-04 11:00:00,48.27,48.28,48.22,48.22,554140.0,48.27,48.28,48.22,48.22,554140.0
2017-10-04 11:05:00,48.22,48.26,48.21,48.23,259300.0,48.22,48.26,48.21,48.23,259300.0
2017-10-04 11:10:00,48.24,48.25,48.19,48.19,206580.0,48.24,48.25,48.19,48.19,206580.0
2017-10-04 11:15:00,48.19,48.2,48.14,48.19,654240.0,48.19,48.2,48.14,48.19,654240.0
2017-10-04 11:20:00,48.2,48.28,48.2,48.28,421140.0,48.2,48.28,48.2,48.28,421140.0
2017-10-04 11:25:00,48.27,48.33,48.25,48.33,953900.0,48.27,48.33,48.25,48.33,953900.0
2017-10-04 11:30:00,48.31,48.35,48.3,48.32,468560.0,48.31,48.35,48.3,48.32,468560.0
2017-10-04 11:35:00,48.32,48.37,48.32,48.36,447400.0,48.32,48.37,48.32,48.36,447400.0
2017-10-04 11:40:00,48.36,48.38,48.33,48.35,446740.0,48.36,48.38,48.33,48.35,446740.0
2017-10-04 11:45:00,48.35,48.35,48.28,48.34,301720.0,48.35,48.35,48.28,48.34,301720.0
2017-10-04 11:50:00,48.34,48.38,48.33,48.36,461740.0,48.34,48.38,48.33,48.36,461740.0
2017-10-04 11:55:00,48.37,48.38,48.32,48.32,183620.0,48.37,48.38,48.32,48.32,183620.0
2017-10-04 12:00:00,48.34,48.36,48.32,48.33,241060.0,48.34,48.36,48.32,48.33,241060.0
2017-10-04 12:05:00,48.33,48.33,48.31,48.31,153140.0,48.33,48.33,48.31,48.31,153140.0
2017-10-04 12:10:00,48.3,48.35,48.3,48.34,185900.0,48.3,48.35,48.3,48.34,185900.0
2017-10-04 12:15:00,48.35,48.39,48.29,48.35,315260.0,48.35,48.39,48.29,48.35,315260.0
2017-10-04 12:20:00,48.34,48.37,48.34,48.35,149920.0,48.34,48.37,48.34,48.35,149920.0
2017-10-04 12:25:00,48.35,48.35,48.32,48.33,97700.0,48.35,48.35,48.32,48.33,97700.0
2017-10-04 12:30:00,48.33,48.34,48.29,48.29,219420.0,48.33,48.34,48.29,48.29,219420.0
2017-10-04 12:35:00,48.3,48.31,48.27,48.28,160740.0,48.3,48.31,48.27,48.28,160740.0
2017-10-04 12:40:00,48.27,48.29,48.23,48.23,372160.0,48.27,48.29,48.23,48.23,372160.0
2017-10-04 12:45:00,48.23,48.23,48.16,48.16,554340.0,48.23,48.23,48.16,48.16,554340.0
2017-10-04 12:50:00,48.16,48.25,48.15,48.25,446000.0,48.16,48.25,48.15,48.25,446000.0
2017-10-04 12:55:00,48.24,48.25,48.21,48.21,133860.0,48.24,48.25,48.21,48.21,133860.0
2017-10-04 13:00:00,48.21,48.22,48.19,48.22,114800.0,48.21,48.22,48.19,48.22,114800.0
2017-10-04 13:05:00,48.22,48.23,48.2,48.2,64040.0,48.22,48.23,48.2,48.2,64040.0
2017-10-04 13:10:00,48.2,48.21,48.17,48.17,256340.0,48.2,48.21,48.17,48.17,256340.0
2017-10-04 13:15:00,48.17,48.17,48.09,48.1,252100.0,48.17,48.17,48.09,48.1,252100.0
2017-10-04 13:20:00,48.09,48.16,48.09,48.16,148320.0,48.09,48.16,48.09,48.16,148320.0
2017-10-04 13:25:00,48.16,48.2,48.15,48.19,92360.0,48.16,48.2,48.15,48.19,92360.0
2017-10-04 13:30:00,48.19,48.2,48.17,48.19,248000.0,48.19,48.2,48.17,48.19,248000.0
2017-10-04 13:35:00,48.18,48.18,48.02,48.06,478400.0,48.18,48.18,48.02,48.06,478400.0
2017-10-04 13:40:00,48.07,48.09,48.06,48.08,232720.0,48.07,48.09,48.06,48.08,232720.0
2017-10-04 13:45:00,48.09,48.1,48.08,48.1,104000.0,48.09,48.1,48.08,48.1,104000.0
2017-10-04 13:50:00,48.09,48.14,48.09,48.14,122840.0,48.09,48.14,48.09,48.14,122840.0
2017-10-04 13:55:00,48.13,48.14,48.1,48.12,188180.0,48.13,48.14,48.1,48.12,188180.0
2017-10-04 14:00:00,48.14,48.22,48.14,48.22,391040.0,48.14,48.22,48.14,48.22,391040.0
2017-10-04 14:05:00,48.22,48.27,48.22,48.27,530020.0,48.22,48.27,48.22,48.27,530020.0
2017-10-04 14:10:00,48.25,48.27,48.23,48.24,285720.0,48.25,48.27,48.23,48.24,285720.0
2017-10-04 14:15:00,48.24,48.24,48.22,48.23,112620.0,48.24,48.24,48.22,48.23,112620.0
2017-10-04 14:20:00,48.24,48.25,48.2,48.21,184140.0,48.24,48.25,48.2,48.21,184140.0
2017-10-04 14:25:00,48.2,48.24,48.19,48.23,149680.0,48.2,48.24,48.19,48.23,149680.0
2017-10-04 14:30:00,48.23,48.24,48.21,48.21,132140.0,48.23,48.24,48.21,48.21,132140.0
2017-10-04 14:35:00,48.21,48.23,48.19,48.19,275200.0,48.21,48.23,48.19,48.19,275200.0
2017-10-04 14:40:00,48.19,48.2,48.16,48.17,228700.0,48.19,48.2,48.16,48.17,228700.0
2017-10-04 14:45:00,48.18,48.2,48.17,48.2,112180.0,48.18,48.2,48.17,48.2,112180.0
2017-10-04 14:50:00,48.19,48.22,48.18,48.19,172240.0,48.19,48.22,48.18,48.19,172240.0
2017-10-04 14:55:00,48.19,48.21,48.19,48.2,68620.0,48.19,48.21,48.19,48.2,68620.0
2017-10-04 15:00:00,48.19,48.21,48.18,48.2,196960.0,48.19,48.21,48.18,48.2,196960.0
2017-10-04 15:05:00,48.2,48.21,48.19,48.21,126060.0,48.2,48.21,48.19,48.21,126060.0
2017-10-04 15:10:00,48.21,48.22,48.19,48.22,115840.0,48.21,48.22,48.19,48.22,115840.0
2017-10-04 15:15:00,48.21,48.25,48.21,48.25,330800.0,48.21,48.25,48.21,48.25,330800.0
2017-10-04 15:20:00,48.25,48.29,48.24,48.28,387340.0,48.25,48.29,48.24,48.28,387340.0
2017-10-04 15:25:00,48.27,48.31,48.27,48.29,595360.0,48.27,48.31,48.27,48.29,595360.0
2017-10-04 15:30:00,48.29,48.32,48.28,48.32,399340.0,48.29,48.32,48.28,48.32,399340.0
2017-10-04 15:35:00,48.32,48.34,48.29,48.34,314720.0,48.32,48.34,48.29,48.34,314720.0
2017-10-04 15:40:00,48.33,48.35,48.3,48.31,283220.0,48.33,48.35,48.3,48.31,283220.0
2017-10-04 15:45:00,48.31,48.34,48.3,48.32,512100.0,48.31,48.34,48.3,48.32,512100.0
2017-10-04 15:50:00,48.32,48.33,48.24,48.25,1068040.0,48.32,48.33,48.24,48.25,1068040.0
2017-10-04 15:55:00,48.25,48.31,48.24,48.27,1306400.0,48.25,48.31,48.24,48.27,1306400.0
2017-10-05 09:30:00,48.5,48.68,48.48,48.66,2898060.0,48.5,48.68,48.48,48.66,2898060.0
2017-10-05 09:35:00,48.67,48.72,48.6,48.63,1394180.0,48.67,48.72,48.6,48.63,1394180.0
2017-10-05 09:40:00,48.63,48.64,48.54,48.61,881900.0,48.63,48.64,48.54,48.61,881900.0
2017-10-05 09:45:00,48.62,48.67,48.6,48.64,562860.0,48.62,48.67,48.6,48.64,562860.0
2017-10-05 09:50:00,48.64,48.68,48.54,48.64,733280.0,48.64,48.68,48.54,48.64,733280.0
2017-10-05 09:55:00,48.64,48.64,48.54,48.58,499960.0,48.64,48.64,48.54,48.58,499960.0
2017-10-05 10:00:00,48.57,48.68,48.55,48.63,768200.0,48.57,48.68,48.55,48.63,768200.0
2017-10-05 10:05:00,48.62,48.68,48.62,48.64,793740.0,48.62,48.68,48.62,48.64,793740.0
2017-10-05 10:10:00,48.64,48.69,48.64,48.65,347840.0,48.64,48.69,48.64,48.65,347840.0
2017-10-05 10:15:00,48.66,48.69,48.64,48.66,444680.0,48.66,48.69,48.64,48.66,444680.0
2017-10-05 10:20:00,48.66,48.67,48.63,48.63,376660.0,48.66,48.67,48.63,48.63,376660.0
2017-10-05 10:25:00,48.63,48.65,48.58,48.59,496520.0,48.63,48.65,48.58,48.59,496520.0
2017-10-05 10:30:00,48.59,48.61,48.53,48.59,481820.0,48.59,48.61,48.53,48.59,481820.0
2017-10-05 10:35:00,48.59,48.62,48.58,48.6,300240.0,48.59,48.62,48.58,48.6,300240.0
2017-10-05 10:40:00,48.6,48.67,48.59,48.67,502900.0,48.6,48.67,48.59,48.67,502900.0
2017-10-05 10:45:00,48.68,48.68,48.61,48.61,300880.0,48.68,48.68,48.61,48.61,300880.0
2017-10-05 10:50:00,48.61,48.66,48.6,48.61,251420.0,48.61,48.66,48.6,48.61,251420.0
2017-10-05 10:55:00,48.63,48.66,48.62,48.64,455000.0,48.63,48.66,48.62,48.64,455000.0
2017-10-05 11:00:00,48.64,48.71,48.64,48.69,598080.0,48.64,48.71,48.64,48.69,598080.0
2017-10-05 11:05:00,48.7,48.71,48.65,48.67,652360.0,48.7,48.71,48.65,48.67,652360.0
2017-10-05 11:10:00,48.67,48.69,48.64,48.65,439800.0,48.67,48.69,48.64,48.65,439800.0
2017-10-05 11:15:00,48.64,48.65,48.61,48.65,237800.0,48.64,48.65,48.61,48.65,237800.0
2017-10-05 11:20:00,48.64,48.66,48.62,48.65,153140.0,48.64,48.66,48.62,48.65,153140.0
2017-10-05 11:25:00,48.66,48.69,48.65,48.67,429420.0,48.66,48.69,48.65,48.67,429420.0
2017-10-05 11:30:00,48.67,48.71,48.67,48.71,347040.0,48.67,48.71,48.67,48.71,347040.0
2017-10-05 11:35:00,48.71,48.72,48.68,48.71,273960.0,48.71,48.72,48.68,48.71,273960.0
2017-10-05 11:40:00,48.71,48.74,48.67,48.68,602720.0,48.71,48.74,48.67,48.68,602720.0
2017-10-05 11:45:00,48.68,48.68,48.66,48.68,364880.0,48.68,48.68,48.66,48.68,364880.0
2017-10-05 11:50:00,48.68,48.7,48.67,48.69,143720.0,48.68,48.7,48.67,48.69,143720.0
2017-10-05 11:55:00,48.7,48.72,48.68,48.71,196580.0,48.7,48.72,48.68,48.71,196580.0
2017-10-05 12:00:00,48.7,48.74,48.7,48.7,387000.0,48.7,48.74,48.7,48.7,387000.0
2017-10-05 12:05:00,48.7,48.72,48.7,48.71,206820.0,48.7,48.72,48.7,48.71,206820.0
2017-10-05 12:10:00,48.72,48.76,48.7,48.74,704880.0,48.72,48.76,48.7,48.74,704880.0
2017-10-05 12:15:00,48.74,48.8,48.74,48.79,713620.0,48.74,48.8,48.74,48.79,713620.0
2017-10-05 12:20:00,48.79,48.85,48.79,48.8,600460.0,48.79,48.85,48.79,48.8,600460.0
2017-10-05 12:25:00,48.8,48.82,48.76,48.79,463620.0,48.8,48.82,48.76,48.79,463620.0
2017-10-05 12:30:00,48.8,48.83,48.78,48.8,271620.0,48.8,48.83,48.78,48.8,271620.0
2017-10-05 12:35:00,48.8,48.86,48.78,48.86,571360.0,48.8,48.86,48.78,48.86,571360.0
2017-10-05 12:40:00,48.86,48.88,48.81,48.81,467440.0,48.86,48.88,48.81,48.81,467440.0
2017-10-05 12:45:00,48.81,48.81,48.77,48.8,440140.0,48.81,48.81,48.77,48.8,440140.0
2017-10-05 12:50:00,48.8,48.82,48.78,48.82,210640.0,48.8,48.82,48.78,48.82,210640.0
2017-10-05 12:55:00,48.82,48.83,48.79,48.83,282660.0,48.82,48.83,48.79,48.83,282660.0
2017-10-05 13:00:00,48.83,48.86,48.82,48.86,272420.0,48.83,48.86,48.82,48.86,272420.0
2017-10-05 13:05:00,48.86,48.9,48.85,48.87,688460.0,48.86,48.9,48.85,48.87,688460.0
2017-10-05 13:10:00,48.87,48.88,48.84,48.87,270240.0,48.87,48.88,48.84,48.87,270240.0
2017-10-05 13:15:00,48.87,48.88,48.85,48.86,167020.0,48.87,48.88,48.85,48.86,167020.0
2017-10-05 13:20:00,48.87,48.88,48.86,48.87,124060.0,48.87,48.88,48.86,48.87,124060.0
2017-10-05 13:25:00,48.86,48.9,48.86,48.89,294880.0,48.86,48.9,48.86,48.89,294880.0
2017-10-05 13:30:00,48.88,48.9,48.86,48.89,369920.0,48.88,48.9,48.86,48.89,369920.0
2017-10-05 13:35:00,48.89,48.9,48.86,48.89,263320.0,48.89,48.9,48.86,48.89,263320.0
2017-10-05 13:40:00,48.89,48.89,48.84,48.87,447320.0,48.89,48.89,48.84,48.87,447320.0
2017-10-05 13:45:00,48.86,48.9,48.85,48.88,242240.0,48.86,48.9,48.85,48.88,242240.0
2017-10-05 13:50:00,48.87,48.92,48.87,48.9,434760.0,48.87,48.92,48.87,48.9,434760.0
2017-10-05 13:55:00,48.89,48.93,48.89,48.93,427560.0,48.89,48.93,48.89,48.93,427560.0
2017-10-05 14:00:00,48.94,48.95,48.91,48.91,654680.0,48.94,48.95,48.91,48.91,654680.0
2017-10-05 14:05:00,48.92,48.93,48.91,48.91,273940.0,48.92,48.93,48.91,48.91,273940.0
2017-10-05 14:10:00,48.91,48.94,48.89,48.91,300740.0,48.91,48.94,48.89,48.91,300740.0
2017-10-05 14:15:00,48.92,48.93,48.9,48.9,331380.0,48.92,48.93,48.9,48.9,331380.0
2017-10-05 14:20:00,48.9,48.94,48.89,48.93,259520.0,48.9,48.94,48.89,48.93,259520.0
2017-10-05 14:25:00,48.93,48.94,48.91,48.93,216400.0,48.93,48.94,48.91,48.93,216400.0
2017-10-05 14:30:00,48.92,48.97,48.92,48.97,338460.0,48.92,48.97,48.92,48.97,338460.0
2017-10-05 14:35:00,48.96,48.99,48.95,48.97,320220.0,48.96,48.99,48.95,48.97,320220.0
2017-10-05 14:40:00,48.97,48.99,48.96,48.96,376840.0,48.97,48.99,48.96,48.96,376840.0
2017-10-05 14:45:00,48.97,48.98,48.95,48.98,336040.0,48.97,48.98,48.95,48.98,336040.0
2017-10-05 14:50:00,48.98,48.99,48.96,48.97,236080.0,48.98,48.99,48.96,48.97,236080.0
2017-10-05 14:55:00,48.98,49.03,48.97,49.02,1241580.0,48.98,49.03,48.97,49.02,1241580.0
2017-10-05 15:00:00,49.02,49.05,49.0,49.05,947920.0,49.02,49.05,49.0,49.05,947920.0
2017-10-05 15:05:00,49.05,49.06,49.02,49.06,1060320.0,49.05,49.06,49.02,49.06,1060320.0
2017-10-05 15:10:00,49.05,49.05,49.01,49.01,655040.0,49.05,49.05,49.01,49.01,655040.0
2017-10-05 15:15:00,49.02,49.02,48.96,49.01,310920.0,49.02,49.02,48.96,49.01,310920.0
2017-10-05 15:20:00,49.0,49.05,48.99,49.02,311500.0,49.0,49.05,48.99,49.02,311500.0
2017-10-05 15:25:00,49.02,49.02,48.99,48.99,377620.0,49.02,49.02,48.99,48.99,377620.0
2017-10-05 15:30:00,48.99,49.02,48.97,49.02,537240.0,48.99,49.02,48.97,49.02,537240.0
2017-10-05 15:35:00,49.02,49.03,48.98,49.03,474000.0,49.02,49.03,48.98,49.03,474000.0
2017-10-05 15:40:00,49.02,49.04,49.01,49.04,561120.0,49.02,49.04,49.01,49.04,561120.0
2017-10-05 15:45:00,49.03,49.05,49.03,49.04,474140.0,49.03,49.05,49.03,49.04,474140.0
2017-10-05 15:50:00,49.04,49.04,48.99,49.01,779440.0,49.04,49.04,48.99,49.01,779440.0
2017-10-05 15:55:00,49.01,49.08,49.0,49.06,2835660.0,49.01,49.08,49.0,49.06,2835660.0
2017-10-06 09:30:00,48.78,49.0,48.78,48.99,3587580.0,48.78,49.0,48.78,48.99,3587580.0
2017-10-06 09:35:00,48.99,49.21,48.99,49.19,2334220.0,48.99,49.21,48.99,49.19,2334220.0
2017-10-06 09:40:00,49.19,49.35,49.18,49.34,2645120.0,49.19,49.35,49.18,49.34,2645120.0
2017-10-06 09:45:00,49.34,49.44,49.32,49.33,2568920.0,49.34,49.44,49.32,49.33,2568920.0
2017-10-06 09:50:00,49.34,49.34,49.2,49.2,1248000.0,49.34,49.34,49.2,49.2,1248000.0
2017-10-06 09:55:00,49.2,49.33,49.15,49.32,1054660.0,49.2,49.33,49.15,49.32,1054660.0
2017-10-06 10:00:00,49.31,49.35,49.28,49.33,1056760.0,49.31,49.35,49.28,49.33,1056760.0
2017-10-06 10:05:00,49.33,49.34,49.25,49.28,281120.0,49.33,49.34,49.25,49.28,281120.0
2017-10-06 10:10:00,49.27,49.29,49.21,49.24,497340.0,49.27,49.29,49.21,49.24,497340.0
2017-10-06 10:15:00,49.25,49.28,49.2,49.26,339260.0,49.25,49.28,49.2,49.26,339260.0
2017-10-06 10:20:00,49.26,49.43,49.25,49.4,796640.0,49.26,49.43,49.25,49.4,796640.0
2017-10-06 10:25:00,49.4,49.43,49.37,49.41,591680.0,49.4,49.43,49.37,49.41,591680.0
2017-10-06 10:30:00,49.41,49.43,49.38,49.4,732080.0,49.41,49.43,49.38,49.4,732080.0
2017-10-06 10:35:00,49.4,49.41,49.31,49.34,663800.0,49.4,49.41,49.31,49.34,663800.0
2017-10-06 10:40:00,49.34,49.38,49.32,49.35,546000.0,49.34,49.38,49.32,49.35,546000.0
2017-10-06 10:45:00,49.35,49.36,49.33,49.36,322880.0,49.35,49.36,49.33,49.36,322880.0
2017-10-06 10:50:00,49.36,49.38,49.25,49.3,536880.0,49.36,49.38,49.25,49.3,536880.0
2017-10-06 10:55:00,49.3,49.33,49.27,49.3,470480.0,49.3,49.33,49.27,49.3,470480.0
2017-10-06 11:00:00,49.3,49.37,49.29,49.35,303800.0,49.3,49.37,49.29,49.35,303800.0
2017-10-06 11:05:00,49.36,49.4,49.36,49.4,368080.0,49.36,49.4,49.36,49.4,368080.0
2017-10-06 11:10:00,49.39,49.44,49.36,49.38,442840.0,49.39,49.44,49.36,49.38,442840.0
2017-10-06 11:15:00,49.39,49.46,49.39,49.44,678920.0,49.39,49.46,49.39,49.44,678920.0
2017-10-06 11:20:00,49.45,49.45,49.4,49.44,282240.0,49.45,49.45,49.4,49.44,282240.0
2017-10-06 11:25:00,49.44,49.5,49.43,49.5,502520.0,49.44,49.5,49.43,49.5,502520.0
2017-10-06 11:30:00,49.49,49.49,49.45,49.46,278840.0,49.49,49.49,49.45,49.46,278840.0
2017-10-06 11:35:00,49.45,49.47,49.43,49.43,844140.0,49.45,49.47,49.43,49.43,844140.0
2017-10-06 11:40:00,49.43,49.47,49.42,49.46,383900.0,49.43,49.47,49.42,49.46,383900.0
2017-10-06 11:45:00,49.44,49.48,49.43,49.46,304920.0,49.44,49.48,49.43,49.46,304920.0
2017-10-06 11:50:00,49.47,49.57,49.46,49.55,1038440.0,49.47,49.57,49.46,49.55,1038440.0
2017-10-06 11:55:00,49.56,49.62,49.55,49.61,767580.0,49.56,49.62,49.55,49.61,767580.0
2017-10-06 12:00:00,49.6,49.6,49.53,49.55,594860.0,49.6,49.6,49.53,49.55,594860.0
2017-10-06 12:05:00,49.55,49.62,49.54,49.6,517900.0,49.55,49.62,49.54,49.6,517900.0
2017-10-06 12:10:00,49.6,49.61,49.56,49.61,463240.0,49.6,49.61,49.56,49.61,463240.0
2017-10-06 12:15:00,49.61,49.62,49.59,49.61,222720.0,49.61,49.62,49.59,49.61,222720.0
2017-10-06 12:20:00,49.61,49.62,49.57,49.62,374440.0,49.61,49.62,49.57,49.62,374440.0
2017-10-06 12:25:00,49.61,49.66,49.61,49.65,772080.0,49.61,49.66,49.61,49.65,772080.0
2017-10-06 12:30:00,49.66,49.71,49.65,49.7,852380.0,49.66,49.71,49.65,49.7,852380.0
2017-10-06 12:35:00,49.71,49.77,49.7,49.76,1112440.0,49.71,49.77,49.7,49.76,1112440.0
2017-10-06 12:40:00,49.77,49.78,49.74,49.77,863520.0,49.77,49.78,49.74,49.77,863520.0
2017-10-06 12:45:00,49.77,49.79,49.71,49.72,544700.0,49.77,49.79,49.71,49.72,544700.0
2017-10-06 12:50:00,49.72,49.72,49.69,49.71,534500.0,49.72,49.72,49.69,49.71,534500.0
2017-10-06 12:55:00,49.71,49.71,49.68,49.7,410860.0,49.71,49.71,49.68,49.7,410860.0
2017-10-06 13:00:00,49.7,49.71,49.65,49.65,443660.0,49.7,49.71,49.65,49.65,443660.0
2017-10-06 13:05:00,49.64,49.66,49.63,49.64,249820.0,49.64,49.66,49.63,49.64,249820.0
2017-10-06 13:10:00,49.64,49.68,49.63,49.67,195320.0,49.64,49.68,49.63,49.67,195320.0
2017-10-06 13:15:00,49.68,49.7,49.67,49.7,298340.0,49.68,49.7,49.67,49.7,298340.0
2017-10-06 13:20:00,49.69,49.7,49.67,49.67,130780.0,49.69,49.7,49.67,49.67,130780.0
2017-10-06 13:25:00,49.67,49.67,49.59,49.6,201680.0,49.67,49.67,49.59,49.6,201680.0
2017-10-06 13:30:00,49.6,49.64,49.6,49.62,616440.0,49.6,49.64,49.6,49.62,616440.0
2017-10-06 13:35:00,49.62,49.62,49.53,49.55,1000300.0,49.62,49.62,49.53,49.55,1000300.0
2017-10-06 13:40:00,49.56,49.61,49.55,49.59,619360.0,49.56,49.61,49.55,49.59,619360.0
2017-10-06 13:45:00,49.59,49.59,49.53,49.56,283560.0,49.59,49.59,49.53,49.56,283560.0
2017-10-06 13:50:00,49.55,49.57,49.54,49.57,182740.0,49.55,49.57,49.54,49.57,182740.0
2017-10-06 13:55:00,49.58,49.58,49.52,49.54,474500.0,49.58,49.58,49.52,49.54,474500.0
2017-10-06 14:00:00,49.54,49.57,49.54,49.55,262660.0,49.54,49.57,49.54,49.55,262660.0
2017-10-06 14:05:00,49.56,49.59,49.56,49.59,358900.0,49.56,49.59,49.56,49.59,358900.0
2017-10-06 14:10:00,49.59,49.6,49.57,49.58,251460.0,49.59,49.6,49.57,49.58,251460.0
2017-10-06 14:15:00,49.58,49.58,49.5,49.52,386860.0,49.58,49.58,49.5,49.52,386860.0
2017-10-06 14:20:00,49.51,49.52,49.48,49.51,416460.0,49.51,49.52,49.48,49.51,416460.0
2017-10-06 14:25:00,49.5,49.51,49.49,49.5,314440.0,49.5,49.51,49.49,49.5,314440.0
2017-10-06 14:30:00,49.5,49.54,49.5,49.53,270340.0,49.5,49.54,49.5,49.53,270340.0
2017-10-06 14:35:00,49.52,49.57,49.52,49.54,604060.0,49.52,49.57,49.52,49.54,604060.0
2017-10-06 14:40:00,49.55,49.56,49.54,49.55,274340.0,49.55,49.56,49.54,49.55,274340.0
2017-10-06 14:45:00,49.55,49.56,49.52,49.53,401620.0,49.55,49.56,49.52,49.53,401620.0
2017-10-06 14:50:00,49.53,49.54,49.5,49.52,573800.0,49.53,49.54,49.5,49.52,573800.0
2017-10-06 14:55:00,49.53,49.57,49.52,49.57,376300.0,49.53,49.57,49.52,49.57,376300.0
2017-10-06 15:00:00,49.56,49.57,49.49,49.5,883720.0,49.56,49.57,49.49,49.5,883720.0
2017-10-06 15:05:00,49.51,49.52,49.45,49.46,369020.0,49.51,49.52,49.45,49.46,369020.0
2017-10-06 15:10:00,49.46,49.46,49.41,49.43,366740.0,49.46,49.46,49.41,49.43,366740.0
2017-10-06 15:15:00,49.43,49.43,49.35,49.36,617900.0,49.43,49.43,49.35,49.36,617900.0
2017-10-06 15:20:00,49.36,49.41,49.36,49.37,349060.0,49.36,49.41,49.36,49.37,349060.0
2017-10-06 15:25:00,49.37,49.39,49.33,49.37,731460.0,49.37,49.39,49.33,49.37,731460.0
2017-10-06 15:30:00,49.38,49.38,49.33,49.34,573520.0,49.38,49.38,49.33,49.34,573520.0
2017-10-06 15:35:00,49.35,49.39,49.34,49.38,417040.0,49.35,49.39,49.34,49.38,417040.0
2017-10-06 15:40:00,49.38,49.38,49.36,49.37,654320.0,49.38,49.38,49.36,49.37,654320.0
2017-10-06 15:45:00,49.37,49.48,49.37,49.41,1158120.0,49.37,49.48,49.37,49.41,1158120.0
2017-10-06 15:50:00,49.43,49.46,49.41,49.46,1427480.0,49.43,49.46,49.41,49.46,1427480.0
2017-10-06 15:55:00,49.46,49.5,49.44,49.48,2697000.0,49.46,49.5,49.44,49.48,2697000.0
2017-10-09 09:30:00,49.66,49.69,49.51,49.53,1980820.0,49.66,49.69,49.51,49.53,1980820.0
2017-10-09 09:35:00,49.53,49.76,49.42,49.76,1828980.0,49.53,49.76,49.42,49.76,1828980.0
2017-10-09 09:40:00,49.75,49.8,49.64,49.79,1680600.0,49.75,49.8,49.64,49.79,1680600.0
2017-10-09 09:45:00,49.78,49.87,49.76,49.83,991560.0,49.78,49.87,49.76,49.83,991560.0
2017-10-09 09:50:00,49.84,49.88,49.7,49.71,920780.0,49.84,49.88,49.7,49.71,920780.0
2017-10-09 09:55:00,49.7,49.86,49.7,49.81,809540.0,49.7,49.86,49.7,49.81,809540.0
2017-10-09 10:00:00,49.8,49.85,49.79,49.84,552300.0,49.8,49.85,49.79,49.84,552300.0
2017-10-09 10:05:00,49.84,49.9,49.82,49.89,603620.0,49.84,49.9,49.82,49.89,603620.0
2017-10-09 10:10:00,49.9,49.93,49.78,49.84,905500.0,49.9,49.93,49.78,49.84,905500.0
2017-10-09 10:15:00,49.84,49.88,49.83,49.84,386260.0,49.84,49.88,49.83,49.84,386260.0
2017-10-09 10:20:00,49.84,49.85,49.73,49.73,531600.0,49.84,49.85,49.73,49.73,531600.0
2017-10-09 10:25:00,49.74,49.81,49.73,49.73,753880.0,49.74,49.81,49.73,49.73,753880.0
2017-10-09 10:30:00,49.74,49.75,49.61,49.64,982680.0,49.74,49.75,49.61,49.64,982680.0
2017-10-09 10:35:00,49.64,49.71,49.64,49.66,654780.0,49.64,49.71,49.64,49.66,654780.0
2017-10-09 10:40:00,49.67,49.67,49.62,49.64,711260.0,49.67,49.67,49.62,49.64,711260.0
2017-10-09 10:45:00,49.64,49.64,49.5,49.54,793860.0,49.64,49.64,49.5,49.54,793860.0
2017-10-09 10:50:00,49.54,49.64,49.53,49.6,750540.0,49.54,49.64,49.53,49.6,750540.0
2017-10-09 10:55:00,49.61,49.66,49.6,49.64,250500.0,49.61,49.66,49.6,49.64,250500.0
2017-10-09 11:00:00,49.65,49.72,49.64,49.68,617540.0,49.65,49.72,49.64,49.68,617540.0
2017-10-09 11:05:00,49.67,49.68,49.61,49.62,263860.0,49.67,49.68,49.61,49.62,263860.0
2017-10-09 11:10:00,49.62,49.67,49.55,49.56,308160.0,49.62,49.67,49.55,49.56,308160.0
2017-10-09 11:15:00,49.56,49.61,49.56,49.56,275720.0,49.56,49.61,49.56,49.56,275720.0
2017-10-09 11:20:00,49.57,49.61,49.56,49.61,272600.0,49.57,49.61,49.56,49.61,272600.0
2017-10-09 11:25:00,49.6,49.61,49.56,49.58,381180.0,49.6,49.61,49.56,49.58,381180.0
2017-10-09 11:30:00,49.58,49.59,49.53,49.53,449140.0,49.58,49.59,49.53,49.53,449140.0
2017-10-09 11:35:00,49.52,49.58,49.5,49.57,700540.0,49.52,49.58,49.5,49.57,700540.0
2017-10-09 11:40:00,49.56,49.59,49.52,49.57,531800.0,49.56,49.59,49.52,49.57,531800.0
2017-10-09 11:45:00,49.56,49.63,49.55,49.61,591300.0,49.56,49.63,49.55,49.61,591300.0
2017-10-09 11:50:00,49.62,49.62,49.6,49.62,203480.0,49.62,49.62,49.6,49.62,203480.0
2017-10-09 11:55:00,49.62,49.66,49.61,49.66,243580.0,49.62,49.66,49.61,49.66,243580.0
2017-10-09 12:00:00,49.66,49.69,49.65,49.67,376900.0,49.66,49.69,49.65,49.67,376900.0
2017-10-09 12:05:00,49.67,49.69,49.66,49.68,182540.0,49.67,49.69,49.66,49.68,182540.0
2017-10-09 12:10:00,49.68,49.7,49.67,49.68,153340.0,49.68,49.7,49.67,49.68,153340.0
2017-10-09 12:15:00,49.68,49.69,49.64,49.65,127320.0,49.68,49.69,49.64,49.65,127320.0
2017-10-09 12:20:00,49.66,49.66,49.61,49.63,212420.0,49.66,49.66,49.61,49.63,212420.0
2017-10-09 12:25:00,49.63,49.66,49.61,49.61,197560.0,49.63,49.66,49.61,49.61,197560.0
2017-10-09 12:30:00,49.62,49.63,49.59,49.59,129540.0,49.62,49.63,49.59,49.59,129540.0
2017-10-09 12:35:00,49.59,49.61,49.56,49.57,213120.0,49.59,49.61,49.56,49.57,213120.0
2017-10-09 12:40:00,49.57,49.57,49.56,49.57,296860.0,49.57,49.57,49.56,49.57,296860.0
2017-10-09 12:45:00,49.57,49.61,49.55,49.6,637480.0,49.57,49.61,49.55,49.6,637480.0
2017-10-09 12:50:00,49.59,49.63,49.59,49.62,394680.0,49.59,49.63,49.59,49.62,394680.0
2017-10-09 12:55:00,49.62,49.62,49.58,49.6,109020.0,49.62,49.62,49.58,49.6,109020.0
2017-10-09 13:00:00,49.6,49.62,49.6,49.61,187020.0,49.6,49.62,49.6,49.61,187020.0
2017-10-09 13:05:00,49.61,49.64,49.59,49.62,286860.0,49.61,49.64,49.59,49.62,286860.0
2017-10-09 13:10:00,49.62,49.64,49.61,49.63,158680.0,49.62,49.64,49.61,49.63,158680.0
2017-10-09 13:15:00,49.63,49.63,49.61,49.62,193960.0,49.63,49.63,49.61,49.62,193960.0
2017-10-09 13:20:00,49.63,49.63,49.58,49.6,281520.0,49.63,49.63,49.58,49.6,281520.0
2017-10-09 13:25:00,49.6,49.62,49.59,49.62,144500.0,49.6,49.62,49.59,49.62,144500.0
2017-10-09 13:30:00,49.62,49.62,49.58,49.59,158880.0,49.62,49.62,49.58,49.59,158880.0
2017-10-09 13:35:00,49.6,49.6,49.58,49.59,222680.0,49.6,49.6,49.58,49.59,222680.0
2017-10-09 13:40:00,49.58,49.6,49.58,49.58,321400.0,49.58,49.6,49.58,49.58,321400.0
2017-10-09 13:45:00,49.58,49.59,49.53,49.54,553440.0,49.58,49.59,49.53,49.54,553440.0
2017-10-09 13:50:00,49.54,49.64,49.54,49.59,1015260.0,49.54,49.64,49.54,49.59,1015260.0
2017-10-09 13:55:00,49.59,49.63,49.57,49.62,205560.0,49.59,49.63,49.57,49.62,205560.0
2017-10-09 14:00:00,49.62,49.62,49.58,49.62,337860.0,49.62,49.62,49.58,49.62,337860.0
2017-10-09 14:05:00,49.62,49.63,49.59,49.6,160120.0,49.62,49.63,49.59,49.6,160120.0
2017-10-09 14:10:00,49.61,49.63,49.6,49.6,249900.0,49.61,49.63,49.6,49.6,249900.0
2017-10-09 14:15:00,49.61,49.62,49.56,49.58,481920.0,49.61,49.62,49.56,49.58,481920.0
2017-10-09 14:20:00,49.58,49.59,49.55,49.59,414400.0,49.58,49.59,49.55,49.59,414400.0
2017-10-09 14:25:00,49.58,49.58,49.56,49.57,96460.0,49.58,49.58,49.56,49.57,96460.0
2017-10-09 14:30:00,49.57,49.58,49.54,49.54,386540.0,49.57,49.58,49.54,49.54,386540.0
2017-10-09 14:35:00,49.54,49.58,49.52,49.56,505740.0,49.54,49.58,49.52,49.56,505740.0
2017-10-09 14:40:00,49.56,49.62,49.56,49.62,371900.0,49.56,49.62,49.56,49.62,371900.0
2017-10-09 14:45:00,49.62,49.63,49.59,49.59,347580.0,49.62,49.63,49.59,49.59,347580.0
2017-10-09 14:50:00,49.57,49.61,49.52,49.54,490540.0,49.57,49.61,49.52,49.54,490540.0
2017-10-09 14:55:00,49.54,49.56,49.54,49.56,93620.0,49.54,49.56,49.54,49.56,93620.0
2017-10-09 15:00:00,49.56,49.56,49.48,49.49,720040.0,49.56,49.56,49.48,49.49,720040.0
2017-10-09 15:05:00,49.49,49.51,49.45,49.5,589680.0,49.49,49.51,49.45,49.5,589680.0
2017-10-09 15:10:00,49.5,49.5,49.4,49.42,644440.0,49.5,49.5,49.4,49.42,644440.0
2017-10-09 15:15:00,49.42,49.48,49.38,49.47,1017240.0,49.42,49.48,49.38,49.47,1017240.0
2017-10-09 15:20:00,49.47,49.52,49.43,49.52,400940.0,49.47,49.52,49.43,49.52,400940.0
2017-10-09 15:25:00,49.53,49.54,49.48,49.52,291600.0,49.53,49.54,49.48,49.52,291600.0
2017-10-09 15:30:00,49.51,49.52,49.46,49.52,621120.0,49.51,49.52,49.46,49.52,621120.0
2017-10-09 15:35:00,49.51,49.51,49.48,49.5,466100.0,49.51,49.51,49.48,49.5,466100.0
2017-10-09 15:40:00,49.5,49.53,49.5,49.52,475520.0,49.5,49.53,49.5,49.52,475520.0
2017-10-09 15:45:00,49.52,49.53,49.47,49.49,679880.0,49.52,49.53,49.47,49.49,679880.0
2017-10-09 15:50:00,49.5,49.58,49.49,49.58,1273440.0,49.5,49.58,49.49,49.58,1273440.0
2017-10-09 15:55:00,49.58,49.59,49.54,49.55,1658380.0,49.58,49.59,49.54,49.55,1658380.0
2017-10-10 09:30:00,49.83,49.88,49.78,49.84,2257600.0,49.83,49.88,49.78,49.84,2257600.0
2017-10-10 09:35:00,49.85,49.9,49.77,49.78,1304740.0,49.85,49.9,49.77,49.78,1304740.0
2017-10-10 09:40:00,49.79,49.82,49.66,49.78,1298280.0,49.79,49.82,49.66,49.78,1298280.0
2017-10-10 09:45:00,49.77,49.77,49.5,49.51,1752460.0,49.77,49.77,49.5,49.51,1752460.0
2017-10-10 09:50:00,49.51,49.51,49.31,49.33,2431300.0,49.51,49.51,49.31,49.33,2431300.0
2017-10-10 09:55:00,49.32,49.42,49.28,49.36,1714620.0,49.32,49.42,49.28,49.36,1714620.0
2017-10-10 10:00:00,49.38,49.38,49.22,49.33,1121380.0,49.38,49.38,49.22,49.33,1121380.0
2017-10-10 10:05:00,49.3,49.33,49.19,49.24,1175240.0,49.3,49.33,49.19,49.24,1175240.0
2017-10-10 10:10:00,49.24,49.25,49.19,49.21,707560.0,49.24,49.25,49.19,49.21,707560.0
2017-10-10 10:15:00,49.23,49.23,49.11,49.12,807260.0,49.23,49.23,49.11,49.12,807260.0
2017-10-10 10:20:00,49.11,49.17,49.05,49.17,1405220.0,49.11,49.17,49.05,49.17,1405220.0
2017-10-10 10:25:00,49.17,49.27,49.16,49.25,672260.0,49.17,49.27,49.16,49.25,672260.0
2017-10-10 10:30:00,49.25,49.39,49.25,49.38,1034820.0,49.25,49.39,49.25,49.38,1034820.0
2017-10-10 10:35:00,49.39,49.39,49.3,49.3,440660.0,49.39,49.39,49.3,49.3,440660.0
2017-10-10 10:40:00,49.32,49.43,49.3,49.42,675720.0,49.32,49.43,49.3,49.42,675720.0
2017-10-10 10:45:00,49.42,49.46,49.41,49.46,621600.0,49.42,49.46,49.41,49.46,621600.0
2017-10-10 10:50:00,49.46,49.48,49.39,49.41,1147940.0,49.46,49.48,49.39,49.41,1147940.0
2017-10-10 10:55:00,49.41,49.41,49.26,49.29,921720.0,49.41,49.41,49.26,49.29,921720.0
2017-10-10 11:00:00,49.27,49.37,49.25,49.29,674260.0,49.27,49.37,49.25,49.29,674260.0
2017-10-10 11:05:00,49.29,49.29,49.13,49.24,1785620.0,49.29,49.29,49.13,49.24,1785620.0
2017-10-10 11:10:00,49.27,49.27,49.16,49.17,300940.0,49.27,49.27,49.16,49.17,300940.0
2017-10-10 11:15:00,49.17,49.23,49.15,49.22,466400.0,49.17,49.23,49.15,49.22,466400.0
2017-10-10 11:20:00,49.22,49.22,49.08,49.15,684300.0,49.22,49.22,49.08,49.15,684300.0
2017-10-10 11:25:00,49.15,49.18,49.08,49.13,376980.0,49.15,49.18,49.08,49.13,376980.0
2017-10-10 11:30:00,49.14,49.29,49.14,49.28,808680.0,49.14,49.29,49.14,49.28,808680.0
2017-10-10 11:35:00,49.27,49.27,49.14,49.16,468880.0,49.27,49.27,49.14,49.16,468880.0
2017-10-10 11:40:00,49.18,49.19,49.1,49.13,194720.0,49.18,49.19,49.1,49.13,194720.0
2017-10-10 11:45:00,49.14,49.21,49.12,49.12,374020.0,49.14,49.21,49.12,49.12,374020.0
2017-10-10 11:50:00,49.13,49.16,49.08,49.09,254820.0,49.13,49.16,49.08,49.09,254820.0
2017-10-10 11:55:00,49.09,49.11,49.0,49.06,577120.0,49.09,49.11,49.0,49.06,577120.0
2017-10-10 12:00:00,49.08,49.1,49.03,49.03,474240.0,49.08,49.1,49.03,49.03,474240.0
2017-10-10 12:05:00,49.04,49.09,49.02,49.04,267780.0,49.04,49.09,49.02,49.04,267780.0
2017-10-10 12:10:00,49.05,49.08,49.02,49.06,305160.0,49.05,49.08,49.02,49.06,305160.0
2017-10-10 12:15:00,49.07,49.1,49.06,49.09,293980.0,49.07,49.1,49.06,49.09,293980.0
2017-10-10 12:20:00,49.06,49.14,49.02,49.1,470540.0,49.06,49.14,49.02,49.1,470540.0
2017-10-10 12:25:00,49.1,49.13,49.06,49.09,412280.0,49.1,49.13,49.06,49.09,412280.0
2017-10-10 12:30:00,49.11,49.22,49.09,49.22,427520.0,49.11,49.22,49.09,49.22,427520.0
2017-10-10 12:35:00,49.22,49.23,49.15,49.15,326960.0,49.22,49.23,49.15,49.15,326960.0
2017-10-10 12:40:00,49.15,49.22,49.14,49.21,179600.0,49.15,49.22,49.14,49.21,179600.0
2017-10-10 12:45:00,49.21,49.21,49.18,49.2,226660.0,49.21,49.21,49.18,49.2,226660.0
2017-10-10 12:50:00,49.2,49.25,49.2,49.21,212700.0,49.2,49.25,49.2,49.21,212700.0
2017-10-10 12:55:00,49.22,49.23,49.19,49.19,97600.0,49.22,49.23,49.19,49.19,97600.0
2017-10-10 13:00:00,49.2,49.23,49.18,49.21,207080.0,49.2,49.23,49.18,49.21,207080.0
2017-10-10 13:05:00,49.19,49.22,49.18,49.2,185380.0,49.19,49.22,49.18,49.2,185380.0
2017-10-10 13:10:00,49.21,49.27,49.2,49.23,314900.0,49.21,49.27,49.2,49.23,314900.0
2017-10-10 13:15:00,49.23,49.25,49.19,49.2,144980.0,49.23,49.25,49.19,49.2,144980.0
2017-10-10 13:20:00,49.2,49.2,49.17,49.17,217520.0,49.2,49.2,49.17,49.17,217520.0
2017-10-10 13:25:00,49.17,49.2,49.17,49.18,191260.0,49.17,49.2,49.17,49.18,191260.0
2017-10-10 13:30:00,49.18,49.21,49.18,49.19,136280.0,49.18,49.21,49.18,49.19,136280.0
2017-10-10 13:35:00,49.19,49.21,49.14,49.18,261440.0,49.19,49.21,49.14,49.18,261440.0
2017-10-10 13:40:00,49.17,49.22,49.15,49.16,383440.0,49.17,49.22,49.15,49.16,383440.0
2017-10-10 13:45:00,49.18,49.18,49.14,49.16,59600.0,49.18,49.18,49.14,49.16,59600.0
2017-10-10 13:50:00,49.15,49.16,49.13,49.13,214000.0,49.15,49.16,49.13,49.13,214000.0
2017-10-10 13:55:00,49.13,49.14,49.12,49.14,96220.0,49.13,49.14,49.12,49.14,96220.0
2017-10-10 14:00:00,49.13,49.15,49.11,49.14,260920.0,49.13,49.15,49.11,49.14,260920.0
2017-10-10 14:05:00,49.13,49.17,49.13,49.16,88520.0,49.13,49.17,49.13,49.16,88520.0
2017-10-10 14:10:00,49.16,49.16,49.12,49.13,85520.0,49.16,49.16,49.12,49.13,85520.0
2017-10-10 14:15:00,49.12,49.17,49.12,49.12,236700.0,49.12,49.17,49.12,49.12,236700.0
2017-10-10 14:20:00,49.13,49.19,49.12,49.19,152080.0,49.13,49.19,49.12,49.19,152080.0
2017-10-10 14:25:00,49.18,49.19,49.16,49.17,172540.0,49.18,49.19,49.16,49.17,172540.0
2017-10-10 14:30:00,49.18,49.19,49.16,49.16,133540.0,49.18,49.19,49.16,49.16,133540.0
2017-10-10 14:35:00,49.16,49.19,49.15,49.18,144240.0,49.16,49.19,49.15,49.18,144240.0
2017-10-10 14:40:00,49.19,49.2,49.18,49.19,75000.0,49.19,49.2,49.18,49.19,75000.0
2017-10-10 14:45:00,49.18,49.22,49.18,49.21,175860.0,49.18,49.22,49.18,49.21,175860.0
2017-10-10 14:50:00,49.21,49.23,49.19,49.23,187400.0,49.21,49.23,49.19,49.23,187400.0
2017-10-10 14:55:00,49.22,49.24,49.2,49.24,166560.0,49.22,49.24,49.2,49.24,166560.0
2017-10-10 15:00:00,49.24,49.33,49.23,49.31,726960.0,49.24,49.33,49.23,49.31,726960.0
2017-10-10 15:05:00,49.31,49.4,49.31,49.37,664840.0,49.31,49.4,49.31,49.37,664840.0
2017-10-10 15:10:00,49.37,49.38,49.34,49.35,518640.0,49.37,49.38,49.34,49.35,518640.0
2017-10-10 15:15:00,49.34,49.35,49.31,49.32,222860.0,49.34,49.35,49.31,49.32,222860.0
2017-10-10 15:20:00,49.31,49.33,49.28,49.31,321580.0,49.31,49.33,49.28,49.31,321580.0
2017-10-10 15:25:00,49.32,49.34,49.3,49.3,238580.0,49.32,49.34,49.3,49.3,238580.0
2017-10-10 15:30:00,49.29,49.34,49.29,49.33,367600.0,49.29,49.34,49.29,49.33,367600.0
2017-10-10 15:35:00,49.33,49.34,49.31,49.32,362780.0,49.33,49.34,49.31,49.32,362780.0
2017-10-10 15:40:00,49.32,49.34,49.27,49.29,531780.0,49.32,49.34,49.27,49.29,531780.0
2017-10-10 15:45:00,49.29,49.32,49.28,49.29,624200.0,49.29,49.32,49.28,49.29,624200.0
2017-10-10 15:50:00,49.29,49.35,49.28,49.3,1096380.0,49.29,49.35,49.28,49.3,1096380.0
2017-10-10 15:55:00,49.3,49.36,49.28,49.36,1660320.0,49.3,49.36,49.28,49.36,1660320.0
2017-10-11 09:30:00,49.56,49.64,49.46,49.48,2444320.0,49.56,49.64,49.46,49.48,2444320.0
2017-10-11 09:35:00,49.48,49.52,49.39,49.52,1484180.0,49.48,49.52,49.39,49.52,1484180.0
2017-10-11 09:40:00,49.52,49.57,49.5,49.54,649280.0,49.52,49.57,49.5,49.54,649280.0
2017-10-11 09:45:00,49.54,49.55,49.4,49.46,643520.0,49.54,49.55,49.4,49.46,643520.0
2017-10-11 09:50:00,49.45,49.52,49.34,49.35,632780.0,49.45,49.52,49.34,49.35,632780.0
2017-10-11 09:55:00,49.35,49.42,49.33,49.41,497500.0,49.35,49.42,49.33,49.41,497500.0
2017-10-11 10:00:00,49.41,49.59,49.41,49.58,1139920.0,49.41,49.59,49.41,49.58,1139920.0
2017-10-11 10:05:00,49.58,49.59,49.54,49.55,541520.0,49.58,49.59,49.54,49.55,541520.0
2017-10-11 10:10:00,49.56,49.57,49.55,49.56,313980.0,49.56,49.57,49.55,49.56,313980.0
2017-10-11 10:15:00,49.57,49.57,49.5,49.54,536680.0,49.57,49.57,49.5,49.54,536680.0
2017-10-11 10:20:00,49.54,49.6,49.54,49.58,507260.0,49.54,49.6,49.54,49.58,507260.0
2017-10-11 10:25:00,49.59,49.66,49.58,49.62,977740.0,49.59,49.66,49.58,49.62,977740.0
2017-10-11 10:30:00,49.6,49.62,49.53,49.6,656740.0,49.6,49.62,49.53,49.6,656740.0
2017-10-11 10:35:00,49.59,49.63,49.56,49.58,476140.0,49.59,49.63,49.56,49.58,476140.0
2017-10-11 10:40:00,49.58,49.62,49.55,49.6,391200.0,49.58,49.62,49.55,49.6,391200.0
2017-10-11 10:45:00,49.61,49.61,49.53,49.53,198380.0,49.61,49.61,49.53,49.53,198380.0
2017-10-11 10:50:00,49.53,49.58,49.52,49.58,184000.0,49.53,49.58,49.52,49.58,184000.0
2017-10-11 10:55:00,49.58,49.6,49.56,49.57,214440.0,49.58,49.6,49.56,49.57,214440.0
2017-10-11 11:00:00,49.58,49.59,49.54,49.56,205500.0,49.58,49.59,49.54,49.56,205500.0
2017-10-11 11:05:00,49.57,49.59,49.56,49.59,291700.0,49.57,49.59,49.56,49.59,291700.0
2017-10-11 11:10:00,49.6,49.6,49.57,49.57,130800.0,49.6,49.6,49.57,49.57,130800.0
2017-10-11 11:15:00,49.57,49.59,49.51,49.52,365980.0,49.57,49.59,49.51,49.52,365980.0
2017-10-11 11:20:00,49.53,49.56,49.44,49.46,597840.0,49.53,49.56,49.44,49.46,597840.0
2017-10-11 11:25:00,49.47,49.49,49.41,49.43,353280.0,49.47,49.49,49.41,49.43,353280.0
2017-10-11 11:30:00,49.42,49.49,49.42,49.48,328720.0,49.42,49.49,49.42,49.48,328720.0
2017-10-11 11:35:00,49.49,49.51,49.47,49.49,178640.0,49.49,49.51,49.47,49.49,178640.0
2017-10-11 11:40:00,49.5,49.51,49.44,49.49,349640.0,49.5,49.51,49.44,49.49,349640.0
2017-10-11 11:45:00,49.48,49.5,49.46,49.46,149660.0,49.48,49.5,49.46,49.46,149660.0
2017-10-11 11:50:00,49.47,49.53,49.47,49.52,398700.0,49.47,49.53,49.47,49.52,398700.0
2017-10-11 11:55:00,49.52,49.54,49.51,49.51,227500.0,49.52,49.54,49.51,49.51,227500.0
2017-10-11 12:00:00,49.53,49.54,49.52,49.54,214700.0,49.53,49.54,49.52,49.54,214700.0
2017-10-11 12:05:00,49.54,49.56,49.51,49.52,227400.0,49.54,49.56,49.51,49.52,227400.0
2017-10-11 12:10:00,49.52,49.53,49.48,49.5,181180.0,49.52,49.53,49.48,49.5,181180.0
2017-10-11 12:15:00,49.5,49.53,49.5,49.53,127000.0,49.5,49.53,49.5,49.53,127000.0
2017-10-11 12:20:00,49.52,49.55,49.49,49.53,176760.0,49.52,49.55,49.49,49.53,176760.0
2017-10-11 12:25:00,49.54,49.57,49.54,49.56,306320.0,49.54,49.57,49.54,49.56,306320.0
2017-10-11 12:30:00,49.56,49.56,49.54,49.55,100980.0,49.56,49.56,49.54,49.55,100980.0
2017-10-11 12:35:00,49.54,49.58,49.53,49.57,132180.0,49.54,49.58,49.53,49.57,132180.0
2017-10-11 12:40:00,49.58,49.59,49.56,49.56,139760.0,49.58,49.59,49.56,49.56,139760.0
2017-10-11 12:45:00,49.56,49.56,49.5,49.51,274900.0,49.56,49.56,49.5,49.51,274900.0
2017-10-11 12:50:00,49.51,49.52,49.48,49.48,147400.0,49.51,49.52,49.48,49.48,147400.0
2017-10-11 12:55:00,49.49,49.49,49.45,49.46,277120.0,49.49,49.49,49.45,49.46,277120.0
2017-10-11 13:00:00,49.46,49.51,49.46,49.5,227700.0,49.46,49.51,49.46,49.5,227700.0
2017-10-11 13:05:00,49.5,49.52,49.49,49.51,176640.0,49.5,49.52,49.49,49.51,176640.0
2017-10-11 13:10:00,49.51,49.53,49.49,49.52,285100.0,49.51,49.53,49.49,49.52,285100.0
2017-10-11 13:15:00,49.52,49.52,49.5,49.5,91720.0,49.52,49.52,49.5,49.5,91720.0
2017-10-11 13:20:00,49.5,49.5,49.46,49.48,174960.0,49.5,49.5,49.46,49.48,174960.0
2017-10-11 13:25:00,49.48,49.49,49.46,49.48,169580.0,49.48,49.49,49.46,49.48,169580.0
2017-10-11 13:30:00,49.48,49.48,49.46,49.46,52660.0,49.48,49.48,49.46,49.46,52660.0
2017-10-11 13:35:00,49.47,49.49,49.47,49.49,68000.0,49.47,49.49,49.47,49.49,68000.0
2017-10-11 13:40:00,49.49,49.5,49.48,49.48,80020.0,49.49,49.5,49.48,49.48,80020.0
2017-10-11 13:45:00,49.49,49.5,49.48,49.49,54400.0,49.49,49.5,49.48,49.49,54400.0
2017-10-11 13:50:00,49.5,49.52,49.5,49.52,155940.0,49.5,49.52,49.5,49.52,155940.0
2017-10-11 13:55:00,49.52,49.52,49.5,49.5,181320.0,49.52,49.52,49.5,49.5,181320.0
2017-10-11 14:00:00,49.51,49.54,49.5,49.51,272500.0,49.51,49.54,49.5,49.51,272500.0
2017-10-11 14:05:00,49.5,49.5,49.45,49.47,295220.0,49.5,49.5,49.45,49.47,295220.0
2017-10-11 14:10:00,49.49,49.5,49.47,49.5,74880.0,49.49,49.5,49.47,49.5,74880.0
2017-10-11 14:15:00,49.5,49.55,49.49,49.54,180740.0,49.5,49.55,49.49,49.54,180740.0
2017-10-11 14:20:00,49.53,49.53,49.47,49.49,313300.0,49.53,49.53,49.47,49.49,313300.0
2017-10-11 14:25:00,49.5,49.52,49.5,49.52,146700.0,49.5,49.52,49.5,49.52,146700.0
2017-10-11 14:30:00,49.52,49.53,49.47,49.49,169500.0,49.52,49.53,49.47,49.49,169500.0
2017-10-11 14:35:00,49.49,49.5,49.47,49.49,91020.0,49.49,49.5,49.47,49.49,91020.0
2017-10-11 14:40:00,49.49,49.5,49.46,49.47,221320.0,49.49,49.5,49.46,49.47,221320.0
2017-10-11 14:45:00,49.48,49.51,49.47,49.51,168940.0,49.48,49.51,49.47,49.51,168940.0
2017-10-11 14:50:00,49.5,49.52,49.49,49.51,121220.0,49.5,49.52,49.49,49.51,121220.0
2017-10-11 14:55:00,49.51,49.57,49.51,49.55,291240.0,49.51,49.57,49.51,49.55,291240.0
2017-10-11 15:00:00,49.55,49.58,49.55,49.58,465980.0,49.55,49.58,49.55,49.58,465980.0
2017-10-11 15:05:00,49.58,49.61,49.57,49.6,493660.0,49.58,49.61,49.57,49.6,493660.0
2017-10-11 15:10:00,49.61,49.65,49.6,49.64,613220.0,49.61,49.65,49.6,49.64,613220.0
2017-10-11 15:15:00,49.65,49.69,49.64,49.69,720980.0,49.65,49.69,49.64,49.69,720980.0
2017-10-11 15:20:00,49.69,49.74,49.69,49.73,825520.0,49.69,49.74,49.69,49.73,825520.0
2017-10-11 15:25:00,49.73,49.74,49.67,49.71,707500.0,49.73,49.74,49.67,49.71,707500.0
2017-10-11 15:30:00,49.71,49.78,49.69,49.77,989260.0,49.71,49.78,49.69,49.77,989260.0
2017-10-11 15:35:00,49.77,49.77,49.72,49.72,454620.0,49.77,49.77,49.72,49.72,454620.0
2017-10-11 15:40:00,49.72,49.72,49.64,49.67,744880.0,49.72,49.72,49.64,49.67,744880.0
2017-10-11 15:45:00,49.67,49.7,49.64,49.68,320640.0,49.67,49.7,49.64,49.68,320640.0
2017-10-11 15:50:00,49.69,49.76,49.69,49.74,818220.0,49.69,49.76,49.69,49.74,818220.0
2017-10-11 15:55:00,49.74,49.76,49.73,49.75,1549320.0,49.74,49.76,49.73,49.75,1549320.0
2017-10-12 09:30:00,49.84,49.95,49.75,49.93,3013580.0,49.84,49.95,49.75,49.93,3013580.0
2017-10-12 09:35:00,49.94,50.0,49.89,49.99,1933300.0,49.94,50.0,49.89,49.99,1933300.0
2017-10-12 09:40:00,49.98,49.99,49.67,49.68,1557300.0,49.98,49.99,49.67,49.68,1557300.0
2017-10-12 09:45:00,49.69,49.82,49.62,49.82,1481640.0,49.69,49.82,49.62,49.82,1481640.0
2017-10-12 09:50:00,49.82,49.92,49.79,49.84,1037520.0,49.82,49.92,49.79,49.84,1037520.0
2017-10-12 09:55:00,49.85,49.88,49.81,49.84,727420.0,49.85,49.88,49.81,49.84,727420.0
2017-10-12 10:00:00,49.84,49.93,49.75,49.93,846800.0,49.84,49.93,49.75,49.93,846800.0
2017-10-12 10:05:00,49.93,49.97,49.9,49.95,938720.0,49.93,49.97,49.9,49.95,938720.0
2017-10-12 10:10:00,49.95,49.99,49.91,49.97,1142560.0,49.95,49.99,49.91,49.97,1142560.0
2017-10-12 10:15:00,49.96,50.1,49.94,50.07,2582020.0,49.96,50.1,49.94,50.07,2582020.0
2017-10-12 10:20:00,50.09,50.12,50.05,50.09,1156960.0,50.09,50.12,50.05,50.09,1156960.0
2017-10-12 10:25:00,50.08,50.11,50.01,50.08,1055800.0,50.08,50.11,50.01,50.08,1055800.0
2017-10-12 10:30:00,50.09,50.15,50.08,50.12,932700.0,50.09,50.15,50.08,50.12,932700.0
2017-10-12 10:35:00,50.13,50.17,50.02,50.02,1018140.0,50.13,50.17,50.02,50.02,1018140.0
2017-10-12 10:40:00,50.03,50.09,50.03,50.08,486040.0,50.03,50.09,50.03,50.08,486040.0
2017-10-12 10:45:00,50.09,50.14,50.07,50.09,650460.0,50.09,50.14,50.07,50.09,650460.0
2017-10-12 10:50:00,50.08,50.12,49.96,49.97,634820.0,50.08,50.12,49.96,49.97,634820.0
2017-10-12 10:55:00,49.97,50.07,49.96,50.0,736560.0,49.97,50.07,49.96,50.0,736560.0
2017-10-12 11:00:00,50.0,50.04,49.92,50.02,592760.0,50.0,50.04,49.92,50.02,592760.0
2017-10-12 11:05:00,50.01,50.06,50.0,50.06,539380.0,50.01,50.06,50.0,50.06,539380.0
2017-10-12 11:10:00,50.05,50.12,50.05,50.12,473620.0,50.05,50.12,50.05,50.12,473620.0
2017-10-12 11:15:00,50.11,50.12,50.06,50.08,402720.0,50.11,50.12,50.06,50.08,402720.0
2017-10-12 11:20:00,50.09,50.12,50.07,50.12,336280.0,50.09,50.12,50.07,50.12,336280.0
2017-10-12 11:25:00,50.11,50.13,50.09,50.11,254540.0,50.11,50.13,50.09,50.11,254540.0
2017-10-12 11:30:00,50.11,50.22,50.11,50.22,693000.0,50.11,50.22,50.11,50.22,693000.0
2017-10-12 11:35:00,50.22,50.27,50.19,50.26,1655940.0,50.22,50.27,50.19,50.26,1655940.0
2017-10-12 11:40:00,50.26,50.3,50.24,50.25,1548440.0,50.26,50.3,50.24,50.25,1548440.0
2017-10-12 11:45:00,50.25,50.3,50.23,50.29,494520.0,50.25,50.3,50.23,50.29,494520.0
2017-10-12 11:50:00,50.3,50.33,50.27,50.32,1226060.0,50.3,50.33,50.27,50.32,1226060.0
2017-10-12 11:55:00,50.33,50.36,50.31,50.35,1672780.0,50.33,50.36,50.31,50.35,1672780.0
2017-10-12 12:00:00,50.35,50.39,50.35,50.37,1178940.0,50.35,50.39,50.35,50.37,1178940.0
2017-10-12 12:05:00,50.37,50.42,50.37,50.39,1928840.0,50.37,50.42,50.37,50.39,1928840.0
2017-10-12 12:10:00,50.39,50.39,50.24,50.27,989780.0,50.39,50.39,50.24,50.27,989780.0
2017-10-12 12:15:00,50.27,50.3,50.23,50.28,548820.0,50.27,50.3,50.23,50.28,548820.0
2017-10-12 12:20:00,50.27,50.35,50.27,50.33,332820.0,50.27,50.35,50.27,50.33,332820.0
2017-10-12 12:25:00,50.32,50.33,50.26,50.26,558680.0,50.32,50.33,50.26,50.26,558680.0
2017-10-12 12:30:00,50.27,50.32,50.25,50.26,628500.0,50.27,50.32,50.25,50.26,628500.0
2017-10-12 12:35:00,50.26,50.3,50.21,50.26,705240.0,50.26,50.3,50.21,50.26,705240.0
2017-10-12 12:40:00,50.26,50.3,50.25,50.26,244480.0,50.26,50.3,50.25,50.26,244480.0
2017-10-12 12:45:00,50.26,50.27,50.19,50.19,475920.0,50.26,50.27,50.19,50.19,475920.0
2017-10-12 12:50:00,50.19,50.2,50.12,50.15,669060.0,50.19,50.2,50.12,50.15,669060.0
2017-10-12 12:55:00,50.15,50.24,50.15,50.21,574400.0,50.15,50.24,50.15,50.21,574400.0
2017-10-12 13:00:00,50.21,50.23,50.2,50.21,218480.0,50.21,50.23,50.2,50.21,218480.0
2017-10-12 13:05:00,50.22,50.28,50.22,50.26,376780.0,50.22,50.28,50.22,50.26,376780.0
2017-10-12 13:10:00,50.26,50.28,50.24,50.27,240020.0,50.26,50.28,50.24,50.27,240020.0
2017-10-12 13:15:00,50.27,50.3,50.2,50.21,401700.0,50.27,50.3,50.2,50.21,401700.0
2017-10-12 13:20:00,50.22,50.25,50.2,50.24,247820.0,50.22,50.25,50.2,50.24,247820.0
2017-10-12 13:25:00,50.23,50.24,50.19,50.2,258920.0,50.23,50.24,50.19,50.2,258920.0
2017-10-12 13:30:00,50.2,50.22,50.18,50.19,233240.0,50.2,50.22,50.18,50.19,233240.0
2017-10-12 13:35:00,50.2,50.23,50.2,50.2,167800.0,50.2,50.23,50.2,50.2,167800.0
2017-10-12 13:40:00,50.21,50.21,50.15,50.15,216860.0,50.21,50.21,50.15,50.15,216860.0
2017-10-12 13:45:00,50.15,50.19,50.13,50.19,341640.0,50.15,50.19,50.13,50.19,341640.0
2017-10-12 13:50:00,50.18,50.2,50.16,50.17,195060.0,50.18,50.2,50.16,50.17,195060.0
2017-10-12 13:55:00,50.17,50.2,50.13,50.14,263960.0,50.17,50.2,50.13,50.14,263960.0
2017-10-12 14:00:00,50.14,50.21,50.14,50.2,438100.0,50.14,50.21,50.14,50.2,438100.0
2017-10-12 14:05:00,50.21,50.24,50.19,50.2,244840.0,50.21,50.24,50.19,50.2,244840.0
2017-10-12 14:10:00,50.19,50.21,50.16,50.19,216780.0,50.19,50.21,50.16,50.19,216780.0
2017-10-12 14:15:00,50.19,50.19,50.16,50.18,106000.0,50.19,50.19,50.16,50.18,106000.0
2017-10-12 14:20:00,50.18,50.21,50.17,50.18,226100.0,50.18,50.21,50.17,50.18,226100.0
2017-10-12 14:25:00,50.18,50.19,50.18,50.18,174640.0,50.18,50.19,50.18,50.18,174640.0
2017-10-12 14:30:00,50.18,50.23,50.18,50.23,247060.0,50.18,50.23,50.18,50.23,247060.0
2017-10-12 14:35:00,50.23,50.27,50.21,50.24,320420.0,50.23,50.27,50.21,50.24,320420.0
2017-10-12 14:40:00,50.24,50.26,50.22,50.22,655300.0,50.24,50.26,50.22,50.22,655300.0
2017-10-12 14:45:00,50.22,50.24,50.16,50.16,300920.0,50.22,50.24,50.16,50.16,300920.0
2017-10-12 14:50:00,50.16,50.17,50.02,50.05,1087120.0,50.16,50.17,50.02,50.05,1087120.0
2017-10-12 14:55:00,50.04,50.12,50.04,50.11,470000.0,50.04,50.12,50.04,50.11,470000.0
2017-10-12 15:00:00,50.1,50.13,50.07,50.07,314680.0,50.1,50.13,50.07,50.07,314680.0
2017-10-12 15:05:00,50.08,50.1,50.05,50.06,300000.0,50.08,50.1,50.05,50.06,300000.0
2017-10-12 15:10:00,50.07,50.11,50.05,50.1,521720.0,50.07,50.11,50.05,50.1,521720.0
2017-10-12 15:15:00,50.1,50.2,50.09,50.19,491460.0,50.1,50.2,50.09,50.19,491460.0
2017-10-12 15:20:00,50.19,50.19,50.14,50.16,225920.0,50.19,50.19,50.14,50.16,225920.0
2017-10-12 15:25:00,50.16,50.19,50.09,50.11,307180.0,50.16,50.19,50.09,50.11,307180.0
2017-10-12 15:30:00,50.1,50.11,50.06,50.07,522300.0,50.1,50.11,50.06,50.07,522300.0
2017-10-12 15:35:00,50.06,50.14,50.06,50.09,378380.0,50.06,50.14,50.06,50.09,378380.0
2017-10-12 15:40:00,50.08,50.14,50.07,50.12,527420.0,50.08,50.14,50.07,50.12,527420.0
2017-10-12 15:45:00,50.12,50.14,50.08,50.08,390020.0,50.12,50.14,50.08,50.08,390020.0
2017-10-12 15:50:00,50.07,50.07,49.94,50.0,1621600.0,50.07,50.07,49.94,50.0,1621600.0
2017-10-12 15:55:00,50.0,50.1,50.0,50.05,2062700.0,50.0,50.1,50.0,50.05,2062700.0
2017-10-13 09:30:00,50.35,50.39,50.23,50.29,2533160.0,50.35,50.39,50.23,50.29,2533160.0
2017-10-13 09:35:00,50.26,50.33,50.21,50.23,1078640.0,50.26,50.33,50.21,50.23,1078640.0
2017-10-13 09:40:00,50.23,50.3,50.21,50.29,731200.0,50.23,50.3,50.21,50.29,731200.0
2017-10-13 09:45:00,50.29,50.33,50.27,50.29,727260.0,50.29,50.33,50.27,50.29,727260.0
2017-10-13 09:50:00,50.29,50.3,50.22,50.24,565180.0,50.29,50.3,50.22,50.24,565180.0
2017-10-13 09:55:00,50.24,50.24,50.14,50.18,859620.0,50.24,50.24,50.14,50.18,859620.0
2017-10-13 10:00:00,50.18,50.26,50.17,50.25,844000.0,50.18,50.26,50.17,50.25,844000.0
2017-10-13 10:05:00,50.26,50.32,50.26,50.28,502840.0,50.26,50.32,50.26,50.28,502840.0
2017-10-13 10:10:00,50.29,50.31,50.25,50.28,551400.0,50.29,50.31,50.25,50.28,551400.0
2017-10-13 10:15:00,50.28,50.35,50.28,50.34,659680.0,50.28,50.35,50.28,50.34,659680.0
2017-10-13 10:20:00,50.33,50.38,50.32,50.35,799400.0,50.33,50.38,50.32,50.35,799400.0
2017-10-13 10:25:00,50.35,50.37,50.33,50.34,515200.0,50.35,50.37,50.33,50.34,515200.0
2017-10-13 10:30:00,50.33,50.35,50.29,50.32,353740.0,50.33,50.35,50.29,50.32,353740.0
2017-10-13 10:35:00,50.32,50.33,50.3,50.3,159580.0,50.32,50.33,50.3,50.3,159580.0
2017-10-13 10:40:00,50.3,50.3,50.21,50.23,656940.0,50.3,50.3,50.21,50.23,656940.0
2017-10-13 10:45:00,50.24,50.27,50.23,50.24,194500.0,50.24,50.27,50.23,50.24,194500.0
2017-10-13 10:50:00,50.24,50.27,50.21,50.27,362120.0,50.24,50.27,50.21,50.27,362120.0
2017-10-13 10:55:00,50.25,50.29,50.24,50.25,204220.0,50.25,50.29,50.24,50.25,204220.0
2017-10-13 11:00:00,50.25,50.28,50.24,50.25,200800.0,50.25,50.28,50.24,50.25,200800.0
2017-10-13 11:05:00,50.25,50.25,50.21,50.24,545960.0,50.25,50.25,50.21,50.24,545960.0
2017-10-13 11:10:00,50.24,50.28,50.24,50.27,202880.0,50.24,50.28,50.24,50.27,202880.0
2017-10-13 11:15:00,50.28,50.3,50.26,50.3,214320.0,50.28,50.3,50.26,50.3,214320.0
2017-10-13 11:20:00,50.3,50.3,50.28,50.29,111420.0,50.3,50.3,50.28,50.29,111420.0
2017-10-13 11:25:00,50.3,50.3,50.24,50.24,281280.0,50.3,50.3,50.24,50.24,281280.0
2017-10-13 11:30:00,50.25,50.25,50.19,50.2,195700.0,50.25,50.25,50.19,50.2,195700.0
2017-10-13 11:35:00,50.21,50.25,50.21,50.23,129100.0,50.21,50.25,50.21,50.23,129100.0
2017-10-13 11:40:00,50.24,50.27,50.23,50.23,177840.0,50.24,50.27,50.23,50.23,177840.0
2017-10-13 11:45:00,50.24,50.27,50.24,50.26,146380.0,50.24,50.27,50.24,50.26,146380.0
2017-10-13 11:50:00,50.25,50.26,50.24,50.25,157940.0,50.25,50.26,50.24,50.25,157940.0
2017-10-13 11:55:00,50.26,50.28,50.24,50.25,66000.0,50.26,50.28,50.24,50.25,66000.0
2017-10-13 12:00:00,50.25,50.27,50.24,50.27,231700.0,50.25,50.27,50.24,50.27,231700.0
2017-10-13 12:05:00,50.25,50.27,50.25,50.25,183220.0,50.25,50.27,50.25,50.25,183220.0
2017-10-13 12:10:00,50.25,50.26,50.24,50.25,80200.0,50.25,50.26,50.24,50.25,80200.0
2017-10-13 12:15:00,50.25,50.25,50.22,50.22,388460.0,50.25,50.25,50.22,50.22,388460.0
2017-10-13 12:20:00,50.22,50.26,50.22,50.26,211320.0,50.22,50.26,50.22,50.26,211320.0
2017-10-13 12:25:00,50.26,50.3,50.25,50.3,213980.0,50.26,50.3,50.25,50.3,213980.0
2017-10-13 12:30:00,50.3,50.32,50.3,50.32,266900.0,50.3,50.32,50.3,50.32,266900.0
2017-10-13 12:35:00,50.31,50.32,50.28,50.31,400740.0,50.31,50.32,50.28,50.31,400740.0
2017-10-13 12:40:00,50.3,50.32,50.29,50.3,289880.0,50.3,50.32,50.29,50.3,289880.0
2017-10-13 12:45:00,50.3,50.32,50.3,50.32,207920.0,50.3,50.32,50.3,50.32,207920.0
2017-10-13 12:50:00,50.31,50.32,50.25,50.28,347280.0,50.31,50.32,50.25,50.28,347280.0
2017-10-13 12:55:00,50.28,50.31,50.28,50.3,242720.0,50.28,50.31,50.28,50.3,242720.0
2017-10-13 13:00:00,50.3,50.32,50.29,50.3,151720.0,50.3,50.32,50.29,50.3,151720.0
2017-10-13 13:05:00,50.3,50.31,50.28,50.29,94720.0,50.3,50.31,50.28,50.29,94720.0
2017-10-13 13:10:00,50.29,50.31,50.27,50.29,195240.0,50.29,50.31,50.27,50.29,195240.0
2017-10-13 13:15:00,50.28,50.3,50.27,50.28,261520.0,50.28,50.3,50.27,50.28,261520.0
2017-10-13 13:20:00,50.28,50.29,50.27,50.27,109140.0,50.28,50.29,50.27,50.27,109140.0
2017-10-13 13:25:00,50.28,50.28,50.25,50.26,165740.0,50.28,50.28,50.25,50.26,165740.0
2017-10-13 13:30:00,50.26,50.27,50.25,50.26,148200.0,50.26,50.27,50.25,50.26,148200.0
2017-10-13 13:35:00,50.27,50.27,50.25,50.25,149520.0,50.27,50.27,50.25,50.25,149520.0
2017-10-13 13:40:00,50.24,50.27,50.24,50.25,180080.0,50.24,50.27,50.24,50.25,180080.0
2017-10-13 13:45:00,50.25,50.27,50.23,50.25,182000.0,50.25,50.27,50.23,50.25,182000.0
2017-10-13 13:50:00,50.25,50.25,50.21,50.21,75600.0,50.25,50.25,50.21,50.21,75600.0
2017-10-13 13:55:00,50.22,50.22,50.19,50.22,353520.0,50.22,50.22,50.19,50.22,353520.0
2017-10-13 14:00:00,50.22,50.23,50.21,50.21,143960.0,50.22,50.23,50.21,50.21,143960.0
2017-10-13 14:05:00,50.21,50.22,50.19,50.19,238820.0,50.21,50.22,50.19,50.19,238820.0
2017-10-13 14:10:00,50.19,50.2,50.18,50.19,431580.0,50.19,50.2,50.18,50.19,431580.0
2017-10-13 14:15:00,50.19,50.19,50.17,50.18,214620.0,50.19,50.19,50.17,50.18,214620.0
2017-10-13 14:20:00,50.16,50.17,50.1,50.15,570580.0,50.16,50.17,50.1,50.15,570580.0
2017-10-13 14:25:00,50.15,50.17,50.14,50.14,167200.0,50.15,50.17,50.14,50.14,167200.0
2017-10-13 14:30:00,50.15,50.15,50.08,50.09,413700.0,50.15,50.15,50.08,50.09,413700.0
2017-10-13 14:35:00,50.09,50.13,50.09,50.12,239600.0,50.09,50.13,50.09,50.12,239600.0
2017-10-13 14:40:00,50.11,50.12,50.08,50.08,216640.0,50.11,50.12,50.08,50.08,216640.0
2017-10-13 14:45:00,50.09,50.1,50.07,50.09,192760.0,50.09,50.1,50.07,50.09,192760.0
2017-10-13 14:50:00,50.08,50.09,50.05,50.07,496220.0,50.08,50.09,50.05,50.07,496220.0
2017-10-13 14:55:00,50.08,50.12,50.07,50.12,364460.0,50.08,50.12,50.07,50.12,364460.0
2017-10-13 15:00:00,50.11,50.13,50.1,50.13,443500.0,50.11,50.13,50.1,50.13,443500.0
2017-10-13 15:05:00,50.13,50.18,50.12,50.17,991600.0,50.13,50.18,50.12,50.17,991600.0
2017-10-13 15:10:00,50.19,50.19,50.17,50.18,278640.0,50.19,50.19,50.17,50.18,278640.0
2017-10-13 15:15:00,50.18,50.2,50.18,50.2,196320.0,50.18,50.2,50.18,50.2,196320.0
2017-10-13 15:20:00,50.2,50.2,50.15,50.15,412140.0,50.2,50.2,50.15,50.15,412140.0
2017-10-13 15:25:00,50.15,50.15,50.13,50.14,226220.0,50.15,50.15,50.13,50.14,226220.0
2017-10-13 15:30:00,50.15,50.2,50.15,50.18,472980.0,50.15,50.2,50.15,50.18,472980.0
2017-10-13 15:35:00,50.18,50.2,50.16,50.17,446340.0,50.18,50.2,50.16,50.17,446340.0
2017-10-13 15:40:00,50.17,50.17,50.11,50.12,653560.0,50.17,50.17,50.11,50.12,653560.0
2017-10-13 15:45:00,50.12,50.13,50.09,50.12,434560.0,50.12,50.13,50.09,50.12,434560.0
2017-10-13 15:50:00,50.11,50.12,50.09,50.1,756380.0,50.11,50.12,50.09,50.1,756380.0
2017-10-13 15:55:00,50.1,50.18,50.09,50.17,2793900.0,50.1,50.18,50.09,50.17,2793900.0
2017-10-16 09:30:00,50.44,50.44,50.34,50.39,2318520.0,50.44,50.44,50.34,50.39,2318520.0
2017-10-16 09:35:00,50.4,50.48,50.28,50.3,1774880.0,50.4,50.48,50.28,50.3,1774880.0
2017-10-16 09:40:00,50.29,50.37,50.28,50.29,1160320.0,50.29,50.37,50.28,50.29,1160320.0
2017-10-16 09:45:00,50.31,50.32,50.27,50.27,1050280.0,50.31,50.32,50.27,50.27,1050280.0
2017-10-16 09:50:00,50.26,50.27,50.18,50.19,1167260.0,50.26,50.27,50.18,50.19,1167260.0
2017-10-16 09:55:00,50.19,50.23,50.14,50.21,901160.0,50.19,50.23,50.14,50.21,901160.0
2017-10-16 10:00:00,50.22,50.26,50.21,50.24,611920.0,50.22,50.26,50.21,50.24,611920.0
2017-10-16 10:05:00,50.24,50.24,50.15,50.16,702520.0,50.24,50.24,50.15,50.16,702520.0
2017-10-16 10:10:00,50.16,50.19,50.14,50.17,482160.0,50.16,50.19,50.14,50.17,482160.0
2017-10-16 10:15:00,50.17,50.19,50.11,50.13,1009900.0,50.17,50.19,50.11,50.13,1009900.0
2017-10-16 10:20:00,50.13,50.17,50.1,50.11,763680.0,50.13,50.17,50.1,50.11,763680.0
2017-10-16 10:25:00,50.1,50.12,50.05,50.09,613860.0,50.1,50.12,50.05,50.09,613860.0
2017-10-16 10:30:00,50.08,50.18,50.08,50.16,368560.0,50.08,50.18,50.08,50.16,368560.0
2017-10-16 10:35:00,50.17,50.18,50.14,50.16,479080.0,50.17,50.18,50.14,50.16,479080.0
2017-10-16 10:40:00,50.16,50.24,50.16,50.2,628320.0,50.16,50.24,50.16,50.2,628320.0
2017-10-16 10:45:00,50.21,50.21,50.16,50.19,303240.0,50.21,50.21,50.16,50.19,303240.0
2017-10-16 10:50:00,50.19,50.24,50.18,50.24,370540.0,50.19,50.24,50.18,50.24,370540.0
2017-10-16 10:55:00,50.22,50.22,50.12,50.14,316120.0,50.22,50.22,50.12,50.14,316120.0
2017-10-16 11:00:00,50.14,50.18,50.12,50.17,157400.0,50.14,50.18,50.12,50.17,157400.0
2017-10-16 11:05:00,50.17,50.18,50.08,50.08,628960.0,50.17,50.18,50.08,50.08,628960.0
2017-10-16 11:10:00,50.08,50.15,50.07,50.12,329140.0,50.08,50.15,50.07,50.12,329140.0
2017-10-16 11:15:00,50.12,50.14,50.08,50.14,174180.0,50.12,50.14,50.08,50.14,174180.0
2017-10-16 11:20:00,50.13,50.17,50.12,50.15,239660.0,50.13,50.17,50.12,50.15,239660.0
2017-10-16 11:25:00,50.16,50.16,50.12,50.13,205380.0,50.16,50.16,50.12,50.13,205380.0
2017-10-16 11:30:00,50.14,50.17,50.12,50.16,121860.0,50.14,50.17,50.12,50.16,121860.0
2017-10-16 11:35:00,50.16,50.18,50.16,50.17,78660.0,50.16,50.18,50.16,50.17,78660.0
2017-10-16 11:40:00,50.16,50.22,50.16,50.2,269720.0,50.16,50.22,50.16,50.2,269720.0
2017-10-16 11:45:00,50.21,50.21,50.17,50.17,157980.0,50.21,50.21,50.17,50.17,157980.0
2017-10-16 11:50:00,50.18,50.18,50.15,50.18,233700.0,50.18,50.18,50.15,50.18,233700.0
2017-10-16 11:55:00,50.18,50.19,50.14,50.17,54500.0,50.18,50.19,50.14,50.17,54500.0
2017-10-16 12:00:00,50.17,50.18,50.13,50.14,107120.0,50.17,50.18,50.13,50.14,107120.0
2017-10-16 12:05:00,50.15,50.17,50.11,50.11,95760.0,50.15,50.17,50.11,50.11,95760.0
2017-10-16 12:10:00,50.12,50.14,50.09,50.09,156600.0,50.12,50.14,50.09,50.09,156600.0
2017-10-16 12:15:00,50.1,50.1,50.07,50.09,272500.0,50.1,50.1,50.07,50.09,272500.0
2017-10-16 12:20:00,50.08,50.11,50.06,50.1,140040.0,50.08,50.11,50.06,50.1,140040.0
2017-10-16 12:25:00,50.11,50.11,50.07,50.1,130660.0,50.11,50.11,50.07,50.1,130660.0
2017-10-16 12:30:00,50.11,50.15,50.09,50.14,181000.0,50.11,50.15,50.09,50.14,181000.0
2017-10-16 12:35:00,50.15,50.16,50.14,50.16,117720.0,50.15,50.16,50.14,50.16,117720.0
2017-10-16 12:40:00,50.17,50.18,50.14,50.15,180000.0,50.17,50.18,50.14,50.15,180000.0
2017-10-16 12:45:00,50.15,50.16,50.14,50.15,74000.0,50.15,50.16,50.14,50.15,74000.0
2017-10-16 12:50:00,50.14,50.18,50.14,50.16,120000.0,50.14,50.18,50.14,50.16,120000.0
2017-10-16 12:55:00,50.16,50.18,50.16,50.16,140920.0,50.16,50.18,50.16,50.16,140920.0
2017-10-16 13:00:00,50.16,50.17,50.12,50.14,160080.0,50.16,50.17,50.12,50.14,160080.0
2017-10-16 13:05:00,50.14,50.18,50.12,50.16,103000.0,50.14,50.18,50.12,50.16,103000.0
2017-10-16 13:10:00,50.16,50.16,50.12,50.16,118000.0,50.16,50.16,50.12,50.16,118000.0
2017-10-16 13:15:00,50.16,50.19,50.15,50.19,109720.0,50.16,50.19,50.15,50.19,109720.0
2017-10-16 13:20:00,50.18,50.2,50.17,50.19,175120.0,50.18,50.2,50.17,50.19,175120.0
2017-10-16 13:25:00,50.19,50.19,50.15,50.16,169300.0,50.19,50.19,50.15,50.16,169300.0
2017-10-16 13:30:00,50.17,50.19,50.16,50.18,164280.0,50.17,50.19,50.16,50.18,164280.0
2017-10-16 13:35:00,50.19,50.21,50.19,50.19,231700.0,50.19,50.21,50.19,50.19,231700.0
2017-10-16 13:40:00,50.2,50.21,50.19,50.2,159660.0,50.2,50.21,50.19,50.2,159660.0
2017-10-16 13:45:00,50.2,50.21,50.19,50.19,105380.0,50.2,50.21,50.19,50.19,105380.0
2017-10-16 13:50:00,50.19,50.21,50.18,50.2,104000.0,50.19,50.21,50.18,50.2,104000.0
2017-10-16 13:55:00,50.2,50.2,50.18,50.19,126360.0,50.2,50.2,50.18,50.19,126360.0
2017-10-16 14:00:00,50.19,50.21,50.19,50.21,86980.0,50.19,50.21,50.19,50.21,86980.0
2017-10-16 14:05:00,50.2,50.21,50.19,50.2,161880.0,50.2,50.21,50.19,50.2,161880.0
2017-10-16 14:10:00,50.2,50.22,50.2,50.21,165200.0,50.2,50.22,50.2,50.21,165200.0
2017-10-16 14:15:00,50.21,50.22,50.2,50.22,160900.0,50.21,50.22,50.2,50.22,160900.0
2017-10-16 14:20:00,50.21,50.23,50.21,50.23,183940.0,50.21,50.23,50.21,50.23,183940.0
2017-10-16 14:25:00,50.23,50.24,50.22,50.23,140080.0,50.23,50.24,50.22,50.23,140080.0
2017-10-16 14:30:00,50.21,50.22,50.21,50.22,90380.0,50.21,50.22,50.21,50.22,90380.0
2017-10-16 14:35:00,50.22,50.25,50.22,50.25,173540.0,50.22,50.25,50.22,50.25,173540.0
2017-10-16 14:40:00,50.24,50.28,50.24,50.26,296740.0,50.24,50.28,50.24,50.26,296740.0
2017-10-16 14:45:00,50.27,50.28,50.24,50.26,238960.0,50.27,50.28,50.24,50.26,238960.0
2017-10-16 14:50:00,50.26,50.26,50.23,50.23,126080.0,50.26,50.26,50.23,50.23,126080.0
2017-10-16 14:55:00,50.24,50.25,50.22,50.24,81000.0,50.24,50.25,50.22,50.24,81000.0
2017-10-16 15:00:00,50.24,50.25,50.23,50.24,91380.0,50.24,50.25,50.23,50.24,91380.0
2017-10-16 15:05:00,50.24,50.26,50.24,50.25,124440.0,50.24,50.26,50.24,50.25,124440.0
2017-10-16 15:10:00,50.25,50.28,50.24,50.25,194120.0,50.25,50.28,50.24,50.25,194120.0
2017-10-16 15:15:00,50.24,50.26,50.24,50.26,161900.0,50.24,50.26,50.24,50.26,161900.0
2017-10-16 15:20:00,50.26,50.27,50.24,50.25,157360.0,50.26,50.27,50.24,50.25,157360.0
2017-10-16 15:25:00,50.25,50.27,50.24,50.27,182100.0,50.25,50.27,50.24,50.27,182100.0
2017-10-16 15:30:00,50.26,50.29,50.24,50.26,237760.0,50.26,50.29,50.24,50.26,237760.0
2017-10-16 15:35:00,50.26,50.3,50.25,50.28,628480.0,50.26,50.3,50.25,50.28,628480.0
2017-10-16 15:40:00,50.28,50.31,50.27,50.29,448160.0,50.28,50.31,50.27,50.29,448160.0
2017-10-16 15:45:00,50.29,50.3,50.27,50.27,254940.0,50.29,50.3,50.27,50.27,254940.0
2017-10-16 15:50:00,50.27,50.29,50.26,50.28,421560.0,50.27,50.29,50.26,50.28,421560.0
2017-10-16 15:55:00,50.28,50.32,50.27,50.32,1140700.0,50.28,50.32,50.27,50.32,1140700.0
2017-10-17 09:30:00,50.28,50.4,50.22,50.39,1828560.0,50.28,50.4,50.22,50.39,1828560.0
2017-10-17 09:35:00,50.39,50.42,50.32,50.42,1448900.0,50.39,50.42,50.32,50.42,1448900.0
2017-10-17 09:40:00,50.4,50.43,50.33,50.4,945300.0,50.4,50.43,50.33,50.4,945300.0
2017-10-17 09:45:00,50.39,50.41,50.35,50.37,666760.0,50.39,50.41,50.35,50.37,666760.0
2017-10-17 09:50:00,50.37,50.51,50.37,50.51,1396380.0,50.37,50.51,50.37,50.51,1396380.0
2017-10-17 09:55:00,50.51,50.52,50.44,50.45,972820.0,50.51,50.52,50.44,50.45,972820.0
2017-10-17 10:00:00,50.43,50.52,50.43,50.5,606720.0,50.43,50.52,50.43,50.5,606720.0
2017-10-17 10:05:00,50.5,50.55,50.48,50.55,516980.0,50.5,50.55,50.48,50.55,516980.0
2017-10-17 10:10:00,50.54,50.56,50.49,50.49,768200.0,50.54,50.56,50.49,50.49,768200.0
2017-10-17 10:15:00,50.52,50.55,50.48,50.52,526560.0,50.52,50.55,50.48,50.52,526560.0
2017-10-17 10:20:00,50.52,50.57,50.49,50.53,553260.0,50.52,50.57,50.49,50.53,553260.0
2017-10-17 10:25:00,50.54,50.54,50.46,50.46,454920.0,50.54,50.54,50.46,50.46,454920.0
2017-10-17 10:30:00,50.46,50.53,50.46,50.5,298980.0,50.46,50.53,50.46,50.5,298980.0
2017-10-17 10:35:00,50.51,50.53,50.5,50.5,291360.0,50.51,50.53,50.5,50.5,291360.0
2017-10-17 10:40:00,50.51,50.51,50.44,50.47,539720.0,50.51,50.51,50.44,50.47,539720.0
2017-10-17 10:45:00,50.46,50.5,50.45,50.5,607500.0,50.46,50.5,50.45,50.5,607500.0
2017-10-17 10:50:00,50.5,50.53,50.5,50.52,459120.0,50.5,50.53,50.5,50.52,459120.0
2017-10-17 10:55:00,50.51,50.52,50.49,50.5,131320.0,50.51,50.52,50.49,50.5,131320.0
2017-10-17 11:00:00,50.49,50.53,50.48,50.51,271680.0,50.49,50.53,50.48,50.51,271680.0
2017-10-17 11:05:00,50.48,50.53,50.47,50.48,419220.0,50.48,50.53,50.47,50.48,419220.0
2017-10-17 11:10:00,50.48,50.51,50.47,50.47,201180.0,50.48,50.51,50.47,50.47,201180.0
2017-10-17 11:15:00,50.48,50.52,50.48,50.49,302920.0,50.48,50.52,50.48,50.49,302920.0
2017-10-17 11:20:00,50.49,50.49,50.43,50.45,438300.0,50.49,50.49,50.43,50.45,438300.0
2017-10-17 11:25:00,50.43,50.46,50.42,50.43,317540.0,50.43,50.46,50.42,50.43,317540.0
2017-10-17 11:30:00,50.44,50.45,50.38,50.41,429460.0,50.44,50.45,50.38,50.41,429460.0
2017-10-17 11:35:00,50.42,50.47,50.41,50.47,147340.0,50.42,50.47,50.41,50.47,147340.0
2017-10-17 11:40:00,50.47,50.5,50.42,50.43,136700.0,50.47,50.5,50.42,50.43,136700.0
2017-10-17 11:45:00,50.43,50.45,50.4,50.43,243740.0,50.43,50.45,50.4,50.43,243740.0
2017-10-17 11:50:00,50.42,50.43,50.35,50.39,272280.0,50.42,50.43,50.35,50.39,272280.0
2017-10-17 11:55:00,50.41,50.41,50.37,50.39,164000.0,50.41,50.41,50.37,50.39,164000.0
2017-10-17 12:00:00,50.39,50.41,50.37,50.4,94660.0,50.39,50.41,50.37,50.4,94660.0
2017-10-17 12:05:00,50.4,50.41,50.34,50.38,326480.0,50.4,50.41,50.34,50.38,326480.0
2017-10-17 12:10:00,50.38,50.44,50.38,50.43,532440.0,50.38,50.44,50.38,50.43,532440.0
2017-10-17 12:15:00,50.42,50.45,50.42,50.45,277320.0,50.42,50.45,50.42,50.45,277320.0
2017-10-17 12:20:00,50.44,50.46,50.42,50.45,180000.0,50.44,50.46,50.42,50.45,180000.0
2017-10-17 12:25:00,50.46,50.48,50.42,50.46,139580.0,50.46,50.48,50.42,50.46,139580.0
2017-10-17 12:30:00,50.46,50.46,50.41,50.41,243520.0,50.46,50.46,50.41,50.41,243520.0
2017-10-17 12:35:00,50.41,50.43,50.4,50.43,218960.0,50.41,50.43,50.4,50.43,218960.0
2017-10-17 12:40:00,50.43,50.43,50.4,50.4,66400.0,50.43,50.43,50.4,50.4,66400.0
2017-10-17 12:45:00,50.4,50.43,50.4,50.42,116780.0,50.4,50.43,50.4,50.42,116780.0
2017-10-17 12:50:00,50.42,50.44,50.39,50.42,326900.0,50.42,50.44,50.39,50.42,326900.0
2017-10-17 12:55:00,50.41,50.43,50.4,50.42,156520.0,50.41,50.43,50.4,50.42,156520.0
2017-10-17 13:00:00,50.41,50.44,50.41,50.42,173840.0,50.41,50.44,50.41,50.42,173840.0
2017-10-17 13:05:00,50.42,50.43,50.41,50.41,65580.0,50.42,50.43,50.41,50.41,65580.0
2017-10-17 13:10:00,50.41,50.44,50.4,50.4,154380.0,50.41,50.44,50.4,50.4,154380.0
2017-10-17 13:15:00,50.41,50.42,50.4,50.41,178760.0,50.41,50.42,50.4,50.41,178760.0
2017-10-17 13:20:00,50.4,50.41,50.36,50.38,380120.0,50.4,50.41,50.36,50.38,380120.0
2017-10-17 13:25:00,50.38,50.38,50.35,50.35,198160.0,50.38,50.38,50.35,50.35,198160.0
2017-10-17 13:30:00,50.35,50.36,50.34,50.35,112760.0,50.35,50.36,50.34,50.35,112760.0
2017-10-17 13:35:00,50.34,50.38,50.34,50.37,309300.0,50.34,50.38,50.34,50.37,309300.0
2017-10-17 13:40:00,50.37,50.39,50.28,50.29,431260.0,50.37,50.39,50.28,50.29,431260.0
2017-10-17 13:45:00,50.29,50.32,50.25,50.3,305240.0,50.29,50.32,50.25,50.3,305240.0
2017-10-17 13:50:00,50.29,50.3,50.26,50.27,283020.0,50.29,50.3,50.26,50.27,283020.0
2017-10-17 13:55:00,50.27,50.27,50.25,50.25,402660.0,50.27,50.27,50.25,50.25,402660.0
2017-10-17 14:00:00,50.26,50.29,50.26,50.27,315660.0,50.26,50.29,50.26,50.27,315660.0
2017-10-17 14:05:00,50.27,50.32,50.27,50.29,155460.0,50.27,50.32,50.27,50.29,155460.0
2017-10-17 14:10:00,50.29,50.31,50.28,50.29,193360.0,50.29,50.31,50.28,50.29,193360.0
2017-10-17 14:15:00,50.29,50.32,50.28,50.3,149280.0,50.29,50.32,50.28,50.3,149280.0
2017-10-17 14:20:00,50.3,50.3,50.26,50.27,190500.0,50.3,50.3,50.26,50.27,190500.0
2017-10-17 14:25:00,50.27,50.28,50.26,50.26,242980.0,50.27,50.28,50.26,50.26,242980.0
2017-10-17 14:30:00,50.26,50.27,50.24,50.26,285560.0,50.26,50.27,50.24,50.26,285560.0
2017-10-17 14:35:00,50.26,50.27,50.24,50.25,273560.0,50.26,50.27,50.24,50.25,273560.0
2017-10-17 14:40:00,50.25,50.29,50.25,50.26,93780.0,50.25,50.29,50.25,50.26,93780.0
2017-10-17 14:45:00,50.27,50.3,50.26,50.3,149600.0,50.27,50.3,50.26,50.3,149600.0
2017-10-17 14:50:00,50.3,50.34,50.3,50.33,214700.0,50.3,50.34,50.3,50.33,214700.0
2017-10-17 14:55:00,50.33,50.34,50.31,50.33,174940.0,50.33,50.34,50.31,50.33,174940.0
2017-10-17 15:00:00,50.33,50.38,50.33,50.36,256700.0,50.33,50.38,50.33,50.36,256700.0
2017-10-17 15:05:00,50.37,50.38,50.34,50.35,310100.0,50.37,50.38,50.34,50.35,310100.0
2017-10-17 15:10:00,50.36,50.38,50.33,50.36,405800.0,50.36,50.38,50.33,50.36,405800.0
2017-10-17 15:15:00,50.35,50.38,50.32,50.32,156740.0,50.35,50.38,50.32,50.32,156740.0
2017-10-17 15:20:00,50.33,50.4,50.32,50.39,275960.0,50.33,50.4,50.32,50.39,275960.0
2017-10-17 15:25:00,50.39,50.4,50.38,50.38,352700.0,50.39,50.4,50.38,50.38,352700.0
2017-10-17 15:30:00,50.39,50.42,50.39,50.4,476220.0,50.39,50.42,50.39,50.4,476220.0
2017-10-17 15:35:00,50.41,50.41,50.4,50.4,317400.0,50.41,50.41,50.4,50.4,317400.0
2017-10-17 15:40:00,50.4,50.41,50.39,50.4,629120.0,50.4,50.41,50.39,50.4,629120.0
2017-10-17 15:45:00,50.4,50.41,50.39,50.39,398740.0,50.4,50.41,50.39,50.39,398740.0
2017-10-17 15:50:00,50.4,50.45,50.4,50.42,734280.0,50.4,50.45,50.4,50.42,734280.0
2017-10-17 15:55:00,50.43,50.45,50.43,50.45,928180.0,50.43,50.45,50.43,50.45,928180.0
2017-10-18 09:30:00,50.46,50.55,50.46,50.47,1837040.0,50.46,50.55,50.46,50.47,1837040.0
2017-10-18 09:35:00,50.49,50.49,50.3,50.31,861820.0,50.49,50.49,50.3,50.31,861820.0
2017-10-18 09:40:00,50.31,50.36,50.27,50.29,919040.0,50.31,50.36,50.27,50.29,919040.0
2017-10-18 09:45:00,50.29,50.37,50.26,50.26,637600.0,50.29,50.37,50.26,50.26,637600.0
2017-10-18 09:50:00,50.25,50.32,50.23,50.28,710300.0,50.25,50.32,50.23,50.28,710300.0
2017-10-18 09:55:00,50.29,50.35,50.26,50.32,372360.0,50.29,50.35,50.26,50.32,372360.0
2017-10-18 10:00:00,50.35,50.35,50.27,50.31,390420.0,50.35,50.35,50.27,50.31,390420.0
2017-10-18 10:05:00,50.3,50.31,50.26,50.28,394740.0,50.3,50.31,50.26,50.28,394740.0
2017-10-18 10:10:00,50.28,50.29,50.24,50.27,448620.0,50.28,50.29,50.24,50.27,448620.0
2017-10-18 10:15:00,50.29,50.29,50.26,50.28,240840.0,50.29,50.29,50.26,50.28,240840.0
2017-10-18 10:20:00,50.26,50.35,50.26,50.33,228440.0,50.26,50.35,50.26,50.33,228440.0
2017-10-18 10:25:00,50.35,50.38,50.34,50.35,308100.0,50.35,50.38,50.34,50.35,308100.0
2017-10-18 10:30:00,50.37,50.45,50.36,50.42,237620.0,50.37,50.45,50.36,50.42,237620.0
2017-10-18 10:35:00,50.43,50.44,50.39,50.43,206680.0,50.43,50.44,50.39,50.43,206680.0
2017-10-18 10:40:00,50.44,50.47,50.43,50.44,293420.0,50.44,50.47,50.43,50.44,293420.0
2017-10-18 10:45:00,50.44,50.46,50.42,50.43,262380.0,50.44,50.46,50.42,50.43,262380.0
2017-10-18 10:50:00,50.43,50.47,50.41,50.43,220460.0,50.43,50.47,50.41,50.43,220460.0
2017-10-18 10:55:00,50.44,50.45,50.38,50.39,232100.0,50.44,50.45,50.38,50.39,232100.0
2017-10-18 11:00:00,50.38,50.42,50.38,50.4,235860.0,50.38,50.42,50.38,50.4,235860.0
2017-10-18 11:05:00,50.4,50.42,50.39,50.4,180300.0,50.4,50.42,50.39,50.4,180300.0
2017-10-18 11:10:00,50.39,50.39,50.35,50.39,226720.0,50.39,50.39,50.35,50.39,226720.0
2017-10-18 11:15:00,50.38,50.39,50.36,50.37,123140.0,50.38,50.39,50.36,50.37,123140.0
2017-10-18 11:20:00,50.37,50.39,50.34,50.35,297200.0,50.37,50.39,50.34,50.35,297200.0
2017-10-18 11:25:00,50.33,50.37,50.32,50.36,346780.0,50.33,50.37,50.32,50.36,346780.0
2017-10-18 11:30:00,50.37,50.37,50.33,50.35,179460.0,50.37,50.37,50.33,50.35,179460.0
2017-10-18 11:35:00,50.36,50.38,50.35,50.35,108900.0,50.36,50.38,50.35,50.35,108900.0
2017-10-18 11:40:00,50.35,50.36,50.34,50.36,78400.0,50.35,50.36,50.34,50.36,78400.0
2017-10-18 11:45:00,50.36,50.36,50.33,50.34,74300.0,50.36,50.36,50.33,50.34,74300.0
2017-10-18 11:50:00,50.34,50.35,50.28,50.3,387540.0,50.34,50.35,50.28,50.3,387540.0
2017-10-18 11:55:00,50.29,50.31,50.27,50.3,207280.0,50.29,50.31,50.27,50.3,207280.0
2017-10-18 12:00:00,50.31,50.35,50.29,50.35,336840.0,50.31,50.35,50.29,50.35,336840.0
2017-10-18 12:05:00,50.35,50.38,50.33,50.35,227140.0,50.35,50.38,50.33,50.35,227140.0
2017-10-18 12:10:00,50.34,50.34,50.27,50.3,206960.0,50.34,50.34,50.27,50.3,206960.0
2017-10-18 12:15:00,50.3,50.3,50.27,50.27,412860.0,50.3,50.3,50.27,50.27,412860.0
2017-10-18 12:20:00,50.27,50.29,50.26,50.29,472120.0,50.27,50.29,50.26,50.29,472120.0
2017-10-18 12:25:00,50.28,50.33,50.28,50.33,359620.0,50.28,50.33,50.28,50.33,359620.0
2017-10-18 12:30:00,50.33,50.35,50.32,50.32,160980.0,50.33,50.35,50.32,50.32,160980.0
2017-10-18 12:35:00,50.33,50.34,50.31,50.33,103040.0,50.33,50.34,50.31,50.33,103040.0
2017-10-18 12:40:00,50.33,50.35,50.33,50.35,176280.0,50.33,50.35,50.33,50.35,176280.0
2017-10-18 12:45:00,50.34,50.34,50.31,50.32,65000.0,50.34,50.34,50.31,50.32,65000.0
2017-10-18 12:50:00,50.34,50.34,50.31,50.31,81160.0,50.34,50.34,50.31,50.31,81160.0
2017-10-18 12:55:00,50.31,50.31,50.25,50.26,203240.0,50.31,50.31,50.25,50.26,203240.0
2017-10-18 13:00:00,50.26,50.27,50.23,50.25,328740.0,50.26,50.27,50.23,50.25,328740.0
2017-10-18 13:05:00,50.25,50.27,50.22,50.23,229200.0,50.25,50.27,50.22,50.23,229200.0
2017-10-18 13:10:00,50.23,50.23,50.14,50.18,928740.0,50.23,50.23,50.14,50.18,928740.0
2017-10-18 13:15:00,50.18,50.2,50.16,50.18,189260.0,50.18,50.2,50.16,50.18,189260.0
2017-10-18 13:20:00,50.17,50.17,50.13,50.13,371620.0,50.17,50.17,50.13,50.13,371620.0
2017-10-18 13:25:00,50.13,50.17,50.13,50.17,330480.0,50.13,50.17,50.13,50.17,330480.0
2017-10-18 13:30:00,50.18,50.22,50.18,50.2,313320.0,50.18,50.22,50.18,50.2,313320.0
2017-10-18 13:35:00,50.2,50.22,50.19,50.2,234000.0,50.2,50.22,50.19,50.2,234000.0
2017-10-18 13:40:00,50.2,50.2,50.15,50.18,207720.0,50.2,50.2,50.15,50.18,207720.0
2017-10-18 13:45:00,50.18,50.2,50.16,50.19,139280.0,50.18,50.2,50.16,50.19,139280.0
2017-10-18 13:50:00,50.18,50.2,50.16,50.16,176380.0,50.18,50.2,50.16,50.16,176380.0
2017-10-18 13:55:00,50.16,50.16,50.09,50.11,863540.0,50.16,50.16,50.09,50.11,863540.0
2017-10-18 14:00:00,50.12,50.15,50.08,50.08,739580.0,50.12,50.15,50.08,50.08,739580.0
2017-10-18 14:05:00,50.07,50.07,49.95,49.99,2003580.0,50.07,50.07,49.95,49.99,2003580.0
2017-10-18 14:10:00,50.0,50.02,49.97,49.98,1172040.0,50.0,50.02,49.97,49.98,1172040.0
2017-10-18 14:15:00,49.98,50.07,49.98,50.01,564760.0,49.98,50.07,49.98,50.01,564760.0
2017-10-18 14:20:00,50.02,50.05,50.01,50.02,534460.0,50.02,50.05,50.01,50.02,534460.0
2017-10-18 14:25:00,50.02,50.03,49.98,49.99,317700.0,50.02,50.03,49.98,49.99,317700.0
2017-10-18 14:30:00,49.99,50.01,49.98,49.99,232380.0,49.99,50.01,49.98,49.99,232380.0
2017-10-18 14:35:00,49.99,50.04,49.99,50.02,312180.0,49.99,50.04,49.99,50.02,312180.0
2017-10-18 14:40:00,50.02,50.05,50.01,50.02,281980.0,50.02,50.05,50.01,50.02,281980.0
2017-10-18 14:45:00,50.03,50.03,50.02,50.03,236680.0,50.03,50.03,50.02,50.03,236680.0
2017-10-18 14:50:00,50.03,50.05,49.99,50.0,656140.0,50.03,50.05,49.99,50.0,656140.0
2017-10-18 14:55:00,50.0,50.02,49.99,50.02,303980.0,50.0,50.02,49.99,50.02,303980.0
2017-10-18 15:00:00,50.02,51.12,50.0,50.05,915200.0,50.02,51.12,50.0,50.05,915200.0
2017-10-18 15:05:00,50.06,50.08,50.01,50.03,323140.0,50.06,50.08,50.01,50.03,323140.0
2017-10-18 15:10:00,50.04,50.07,50.03,50.07,166740.0,50.04,50.07,50.03,50.07,166740.0
2017-10-18 15:15:00,50.07,50.09,50.06,50.09,463900.0,50.07,50.09,50.06,50.09,463900.0
2017-10-18 15:20:00,50.09,50.1,50.09,50.1,338760.0,50.09,50.1,50.09,50.1,338760.0
2017-10-18 15:25:00,50.1,50.1,50.05,50.07,375380.0,50.1,50.1,50.05,50.07,375380.0
2017-10-18 15:30:00,50.07,50.09,50.06,50.07,302560.0,50.07,50.09,50.06,50.07,302560.0
2017-10-18 15:35:00,50.08,50.1,50.07,50.09,567700.0,50.08,50.1,50.07,50.09,567700.0
2017-10-18 15:40:00,50.1,50.1,49.97,49.98,856880.0,50.1,50.1,49.97,49.98,856880.0
2017-10-18 15:45:00,49.99,50.02,49.98,49.98,422800.0,49.99,50.02,49.98,49.98,422800.0
2017-10-18 15:50:00,49.98,50.0,49.91,49.91,817560.0,49.98,50.0,49.91,49.91,817560.0
2017-10-18 15:55:00,49.92,49.95,49.83,49.85,2872540.0,49.92,49.95,49.83,49.85,2872540.0
2017-10-19 09:30:00,49.52,49.55,49.01,49.34,4891160.0,49.52,49.55,49.01,49.34,4891160.0
2017-10-19 09:35:00,49.34,49.36,49.2,49.29,1691740.0,49.34,49.36,49.2,49.29,1691740.0
2017-10-19 09:40:00,49.27,49.29,49.13,49.21,1837920.0,49.27,49.29,49.13,49.21,1837920.0
2017-10-19 09:45:00,49.2,49.21,49.11,49.14,735420.0,49.2,49.21,49.11,49.14,735420.0
2017-10-19 09:50:00,49.15,49.18,49.03,49.15,1215720.0,49.15,49.18,49.03,49.15,1215720.0
2017-10-19 09:55:00,49.15,49.18,49.09,49.16,515060.0,49.15,49.18,49.09,49.16,515060.0
2017-10-19 10:00:00,49.18,49.22,49.12,49.22,637960.0,49.18,49.22,49.12,49.22,637960.0
2017-10-19 10:05:00,49.21,49.22,49.14,49.17,485100.0,49.21,49.22,49.14,49.17,485100.0
2017-10-19 10:10:00,49.16,49.26,49.13,49.24,520380.0,49.16,49.26,49.13,49.24,520380.0
2017-10-19 10:15:00,49.23,49.37,49.23,49.35,763640.0,49.23,49.37,49.23,49.35,763640.0
2017-10-19 10:20:00,49.35,49.36,49.27,49.28,834720.0,49.35,49.36,49.27,49.28,834720.0
2017-10-19 10:25:00,49.27,49.32,49.23,49.3,284880.0,49.27,49.32,49.23,49.3,284880.0
2017-10-19 10:30:00,49.31,49.32,49.19,49.26,353980.0,49.31,49.32,49.19,49.26,353980.0
2017-10-19 10:35:00,49.27,49.3,49.2,49.26,339040.0,49.27,49.3,49.2,49.26,339040.0
2017-10-19 10:40:00,49.26,49.27,49.21,49.27,235520.0,49.26,49.27,49.21,49.27,235520.0
2017-10-19 10:45:00,49.26,49.33,49.23,49.32,399820.0,49.26,49.33,49.23,49.32,399820.0
2017-10-19 10:50:00,49.33,49.34,49.31,49.33,278340.0,49.33,49.34,49.31,49.33,278340.0
2017-10-19 10:55:00,49.33,49.35,49.31,49.34,396580.0,49.33,49.35,49.31,49.34,396580.0
2017-10-19 11:00:00,49.35,49.39,49.34,49.39,379520.0,49.35,49.39,49.34,49.39,379520.0
2017-10-19 11:05:00,49.38,49.44,49.38,49.4,597180.0,49.38,49.44,49.38,49.4,597180.0
2017-10-19 11:10:00,49.4,49.44,49.39,49.42,263020.0,49.4,49.44,49.39,49.42,263020.0
2017-10-19 11:15:00,49.42,49.44,49.41,49.42,315460.0,49.42,49.44,49.41,49.42,315460.0
2017-10-19 11:20:00,49.42,49.45,49.4,49.41,299100.0,49.42,49.45,49.4,49.41,299100.0
2017-10-19 11:25:00,49.41,49.41,49.35,49.37,319920.0,49.41,49.41,49.35,49.37,319920.0
2017-10-19 11:30:00,49.36,49.38,49.32,49.35,316920.0,49.36,49.38,49.32,49.35,316920.0
2017-10-19 11:35:00,49.36,49.36,49.31,49.35,270980.0,49.36,49.36,49.31,49.35,270980.0
2017-10-19 11:40:00,49.34,49.37,49.32,49.32,433380.0,49.34,49.37,49.32,49.32,433380.0
2017-10-19 11:45:00,49.32,49.32,49.26,49.29,287400.0,49.32,49.32,49.26,49.29,287400.0
2017-10-19 11:50:00,49.31,49.33,49.29,49.31,328180.0,49.31,49.33,49.29,49.31,328180.0
2017-10-19 11:55:00,49.31,49.34,49.3,49.32,395240.0,49.31,49.34,49.3,49.32,395240.0
2017-10-19 12:00:00,49.34,49.36,49.31,49.34,596620.0,49.34,49.36,49.31,49.34,596620.0
2017-10-19 12:05:00,49.33,49.4,49.33,49.39,363680.0,49.33,49.4,49.33,49.39,363680.0
2017-10-19 12:10:00,49.4,49.44,49.38,49.42,355860.0,49.4,49.44,49.38,49.42,355860.0
2017-10-19 12:15:00,49.42,49.44,49.39,49.42,273920.0,49.42,49.44,49.39,49.42,273920.0
2017-10-19 12:20:00,49.43,49.5,49.43,49.46,711260.0,49.43,49.5,49.43,49.46,711260.0
2017-10-19 12:25:00,49.46,49.49,49.44,49.45,269180.0,49.46,49.49,49.44,49.45,269180.0
2017-10-19 12:30:00,49.45,49.46,49.43,49.43,76720.0,49.45,49.46,49.43,49.43,76720.0
2017-10-19 12:35:00,49.44,49.44,49.39,49.41,96180.0,49.44,49.44,49.39,49.41,96180.0
2017-10-19 12:40:00,49.41,49.41,49.36,49.4,172000.0,49.41,49.41,49.36,49.4,172000.0
2017-10-19 12:45:00,49.4,49.4,49.31,49.32,246360.0,49.4,49.4,49.31,49.32,246360.0
2017-10-19 12:50:00,49.32,49.37,49.32,49.34,327800.0,49.32,49.37,49.32,49.34,327800.0
2017-10-19 12:55:00,49.35,49.39,49.35,49.39,179420.0,49.35,49.39,49.35,49.39,179420.0
2017-10-19 13:00:00,49.38,49.41,49.36,49.4,225720.0,49.38,49.41,49.36,49.4,225720.0
2017-10-19 13:05:00,49.41,49.42,49.38,49.4,201520.0,49.41,49.42,49.38,49.4,201520.0
2017-10-19 13:10:00,49.39,49.4,49.37,49.37,149900.0,49.39,49.4,49.37,49.37,149900.0
2017-10-19 13:15:00,49.38,49.4,49.36,49.38,137360.0,49.38,49.4,49.36,49.38,137360.0
2017-10-19 13:20:00,49.38,49.41,49.38,49.38,102320.0,49.38,49.41,49.38,49.38,102320.0
2017-10-19 13:25:00,49.38,49.42,49.38,49.4,191020.0,49.38,49.42,49.38,49.4,191020.0
2017-10-19 13:30:00,49.39,49.4,49.35,49.36,251520.0,49.39,49.4,49.35,49.36,251520.0
2017-10-19 13:35:00,49.35,49.4,49.35,49.38,175140.0,49.35,49.4,49.35,49.38,175140.0
2017-10-19 13:40:00,49.38,49.4,49.37,49.4,277720.0,49.38,49.4,49.37,49.4,277720.0
2017-10-19 13:45:00,49.4,49.41,49.37,49.38,158440.0,49.4,49.41,49.37,49.38,158440.0
2017-10-19 13:50:00,49.39,49.39,49.34,49.34,343700.0,49.39,49.39,49.34,49.34,343700.0
2017-10-19 13:55:00,49.34,49.35,49.3,49.31,256640.0,49.34,49.35,49.3,49.31,256640.0
2017-10-19 14:00:00,49.31,49.31,49.24,49.24,501040.0,49.31,49.31,49.24,49.24,501040.0
2017-10-19 14:05:00,49.24,49.26,49.16,49.17,648060.0,49.24,49.26,49.16,49.17,648060.0
2017-10-19 14:10:00,49.18,49.22,49.16,49.21,590340.0,49.18,49.22,49.16,49.21,590340.0
2017-10-19 14:15:00,49.2,49.2,49.15,49.15,684560.0,49.2,49.2,49.15,49.15,684560.0
2017-10-19 14:20:00,49.16,49.18,49.09,49.15,666840.0,49.16,49.18,49.09,49.15,666840.0
2017-10-19 14:25:00,49.14,49.16,49.12,49.14,309800.0,49.14,49.16,49.12,49.14,309800.0
2017-10-19 14:30:00,49.15,49.24,49.15,49.23,521140.0,49.15,49.24,49.15,49.23,521140.0
2017-10-19 14:35:00,49.22,49.29,49.21,49.27,420760.0,49.22,49.29,49.21,49.27,420760.0
2017-10-19 14:40:00,49.26,49.33,49.26,49.3,375300.0,49.26,49.33,49.26,49.3,375300.0
2017-10-19 14:45:00,49.31,49.36,49.31,49.32,214700.0,49.31,49.36,49.31,49.32,214700.0
2017-10-19 14:50:00,49.31,49.38,49.31,49.37,272020.0,49.31,49.38,49.31,49.37,272020.0
2017-10-19 14:55:00,49.37,49.37,49.34,49.35,213800.0,49.37,49.37,49.34,49.35,213800.0
2017-10-19 15:00:00,49.36,49.37,49.35,49.36,282960.0,49.36,49.37,49.35,49.36,282960.0
2017-10-19 15:05:00,49.37,49.41,49.36,49.39,564680.0,49.37,49.41,49.36,49.39,564680.0
2017-10-19 15:10:00,49.39,49.39,49.31,49.31,657020.0,49.39,49.39,49.31,49.31,657020.0
2017-10-19 15:15:00,49.32,49.35,49.3,49.32,441860.0,49.32,49.35,49.3,49.32,441860.0
2017-10-19 15:20:00,49.32,49.33,49.27,49.28,258660.0,49.32,49.33,49.27,49.28,258660.0
2017-10-19 15:25:00,49.27,49.31,49.27,49.3,219580.0,49.27,49.31,49.27,49.3,219580.0
2017-10-19 15:30:00,49.3,49.33,49.3,49.31,361940.0,49.3,49.33,49.3,49.31,361940.0
2017-10-19 15:35:00,49.31,49.32,49.27,49.27,487980.0,49.31,49.32,49.27,49.27,487980.0
2017-10-19 15:40:00,49.28,49.28,49.21,49.24,689660.0,49.28,49.28,49.21,49.24,689660.0
2017-10-19 15:45:00,49.23,49.27,49.21,49.25,871440.0,49.23,49.27,49.21,49.25,871440.0
2017-10-19 15:50:00,49.25,49.31,49.25,49.31,635560.0,49.25,49.31,49.25,49.31,635560.0
2017-10-19 15:55:00,49.31,49.34,49.28,49.33,1536700.0,49.31,49.34,49.28,49.33,1536700.0
2017-10-20 09:30:00,49.68,49.7,49.48,49.54,3177340.0,49.68,49.7,49.48,49.54,3177340.0
2017-10-20 09:35:00,49.54,49.65,49.53,49.64,766760.0,49.54,49.65,49.53,49.64,766760.0
2017-10-20 09:40:00,49.65,49.73,49.64,49.67,758760.0,49.65,49.73,49.64,49.67,758760.0
2017-10-20 09:45:00,49.67,49.69,49.58,49.6,492240.0,49.67,49.69,49.58,49.6,492240.0
2017-10-20 09:50:00,49.59,49.62,49.57,49.62,288100.0,49.59,49.62,49.57,49.62,288100.0
2017-10-20 09:55:00,49.63,49.69,49.63,49.63,579320.0,49.63,49.69,49.63,49.63,579320.0
2017-10-20 10:00:00,49.65,49.68,49.62,49.65,481820.0,49.65,49.68,49.62,49.65,481820.0
2017-10-20 10:05:00,49.66,49.69,49.63,49.64,383420.0,49.66,49.69,49.63,49.64,383420.0
2017-10-20 10:10:00,49.65,49.65,49.62,49.63,178320.0,49.65,49.65,49.62,49.63,178320.0
2017-10-20 10:15:00,49.63,49.63,49.6,49.6,135100.0,49.63,49.63,49.6,49.6,135100.0
2017-10-20 10:20:00,49.59,49.59,49.49,49.51,457580.0,49.59,49.59,49.49,49.51,457580.0
2017-10-20 10:25:00,49.53,49.58,49.52,49.57,287280.0,49.53,49.58,49.52,49.57,287280.0
2017-10-20 10:30:00,49.57,49.57,49.51,49.51,264900.0,49.57,49.57,49.51,49.51,264900.0
2017-10-20 10:35:00,49.51,49.51,49.43,49.44,447960.0,49.51,49.51,49.43,49.44,447960.0
2017-10-20 10:40:00,49.44,49.47,49.41,49.43,485900.0,49.44,49.47,49.41,49.43,485900.0
2017-10-20 10:45:00,49.43,49.48,49.42,49.43,282620.0,49.43,49.48,49.42,49.43,282620.0
2017-10-20 10:50:00,49.44,49.46,49.43,49.44,206820.0,49.44,49.46,49.43,49.44,206820.0
2017-10-20 10:55:00,49.44,49.47,49.41,49.41,194280.0,49.44,49.47,49.41,49.41,194280.0
2017-10-20 11:00:00,49.44,49.47,49.4,49.46,303980.0,49.44,49.47,49.4,49.46,303980.0
2017-10-20 11:05:00,49.46,49.46,49.42,49.45,184860.0,49.46,49.46,49.42,49.45,184860.0
2017-10-20 11:10:00,49.44,49.46,49.43,49.44,101720.0,49.44,49.46,49.43,49.44,101720.0
2017-10-20 11:15:00,49.44,49.44,49.4,49.43,174540.0,49.44,49.44,49.4,49.43,174540.0
2017-10-20 11:20:00,49.42,49.46,49.42,49.44,177280.0,49.42,49.46,49.42,49.44,177280.0
2017-10-20 11:25:00,49.43,49.48,49.43,49.47,351680.0,49.43,49.48,49.43,49.47,351680.0
2017-10-20 11:30:00,49.47,49.48,49.44,49.44,265140.0,49.47,49.48,49.44,49.44,265140.0
2017-10-20 11:35:00,49.44,49.49,49.44,49.48,144940.0,49.44,49.49,49.44,49.48,144940.0
2017-10-20 11:40:00,49.48,49.49,49.46,49.49,161400.0,49.48,49.49,49.46,49.49,161400.0
2017-10-20 11:45:00,49.48,49.5,49.47,49.48,127660.0,49.48,49.5,49.47,49.48,127660.0
2017-10-20 11:50:00,49.48,49.5,49.48,49.49,88640.0,49.48,49.5,49.48,49.49,88640.0
2017-10-20 11:55:00,49.49,49.49,49.43,49.45,130020.0,49.49,49.49,49.43,49.45,130020.0
2017-10-20 12:00:00,49.44,49.49,49.44,49.46,90360.0,49.44,49.49,49.44,49.46,90360.0
2017-10-20 12:05:00,49.47,49.49,49.47,49.48,211620.0,49.47,49.49,49.47,49.48,211620.0
2017-10-20 12:10:00,49.47,49.49,49.44,49.45,215860.0,49.47,49.49,49.44,49.45,215860.0
2017-10-20 12:15:00,49.46,49.47,49.45,49.47,80140.0,49.46,49.47,49.45,49.47,80140.0
2017-10-20 12:20:00,49.46,49.48,49.46,49.48,230800.0,49.46,49.48,49.46,49.48,230800.0
2017-10-20 12:25:00,49.47,49.49,49.47,49.48,203160.0,49.47,49.49,49.47,49.48,203160.0
2017-10-20 12:30:00,49.49,49.51,49.46,49.46,317720.0,49.49,49.51,49.46,49.46,317720.0
2017-10-20 12:35:00,49.46,49.47,49.43,49.43,197580.0,49.46,49.47,49.43,49.43,197580.0
2017-10-20 12:40:00,49.41,49.45,49.41,49.43,218220.0,49.41,49.45,49.41,49.43,218220.0
2017-10-20 12:45:00,49.43,49.44,49.43,49.44,144540.0,49.43,49.44,49.43,49.44,144540.0
2017-10-20 12:50:00,49.44,49.46,49.44,49.45,275520.0,49.44,49.46,49.44,49.45,275520.0
2017-10-20 12:55:00,49.45,49.45,49.43,49.44,110420.0,49.45,49.45,49.43,49.44,110420.0
2017-10-20 13:00:00,49.44,49.45,49.44,49.45,216400.0,49.44,49.45,49.44,49.45,216400.0
2017-10-20 13:05:00,49.45,49.45,49.43,49.43,88620.0,49.45,49.45,49.43,49.43,88620.0
2017-10-20 13:10:00,49.43,49.45,49.43,49.44,277280.0,49.43,49.45,49.43,49.44,277280.0
2017-10-20 13:15:00,49.45,49.45,49.43,49.43,157840.0,49.45,49.45,49.43,49.43,157840.0
2017-10-20 13:20:00,49.43,49.44,49.38,49.39,356540.0,49.43,49.44,49.38,49.39,356540.0
2017-10-20 13:25:00,49.39,49.4,49.39,49.4,205240.0,49.39,49.4,49.39,49.4,205240.0
2017-10-20 13:30:00,49.4,49.44,49.4,49.4,387300.0,49.4,49.44,49.4,49.4,387300.0
2017-10-20 13:35:00,49.41,49.42,49.39,49.39,181420.0,49.41,49.42,49.39,49.39,181420.0
2017-10-20 13:40:00,49.39,49.4,49.37,49.38,303100.0,49.39,49.4,49.37,49.38,303100.0
2017-10-20 13:45:00,49.39,49.4,49.37,49.38,251340.0,49.39,49.4,49.37,49.38,251340.0
2017-10-20 13:50:00,49.38,49.39,49.36,49.36,138440.0,49.38,49.39,49.36,49.36,138440.0
2017-10-20 13:55:00,49.36,49.37,49.32,49.36,429000.0,49.36,49.37,49.32,49.36,429000.0
2017-10-20 14:00:00,49.36,49.38,49.36,49.37,168120.0,49.36,49.38,49.36,49.37,168120.0
2017-10-20 14:05:00,49.36,49.38,49.36,49.36,176640.0,49.36,49.38,49.36,49.36,176640.0
2017-10-20 14:10:00,49.35,49.37,49.35,49.35,152940.0,49.35,49.37,49.35,49.35,152940.0
2017-10-20 14:15:00,49.36,49.38,49.36,49.38,144600.0,49.36,49.38,49.36,49.38,144600.0
2017-10-20 14:20:00,49.38,49.41,49.37,49.41,150400.0,49.38,49.41,49.37,49.41,150400.0
2017-10-20 14:25:00,49.4,49.4,49.39,49.4,191020.0,49.4,49.4,49.39,49.4,191020.0
2017-10-20 14:30:00,49.41,49.43,49.4,49.42,432960.0,49.41,49.43,49.4,49.42,432960.0
2017-10-20 14:35:00,49.42,49.43,49.41,49.42,129960.0,49.42,49.43,49.41,49.42,129960.0
2017-10-20 14:40:00,49.42,49.43,49.4,49.42,216260.0,49.42,49.43,49.4,49.42,216260.0
2017-10-20 14:45:00,49.41,49.42,49.39,49.39,228240.0,49.41,49.42,49.39,49.39,228240.0
2017-10-20 14:50:00,49.39,49.41,49.38,49.39,155720.0,49.39,49.41,49.38,49.39,155720.0
2017-10-20 14:55:00,49.39,49.39,49.33,49.36,422140.0,49.39,49.39,49.33,49.36,422140.0
2017-10-20 15:00:00,49.36,49.36,49.33,49.33,306800.0,49.36,49.36,49.33,49.33,306800.0
2017-10-20 15:05:00,49.33,49.36,49.33,49.35,300440.0,49.33,49.36,49.33,49.35,300440.0
2017-10-20 15:10:00,49.34,49.36,49.34,49.35,429420.0,49.34,49.36,49.34,49.35,429420.0
2017-10-20 15:15:00,49.35,49.35,49.28,49.29,522740.0,49.35,49.35,49.28,49.29,522740.0
2017-10-20 15:20:00,49.28,49.3,49.27,49.27,466700.0,49.28,49.3,49.27,49.27,466700.0
2017-10-20 15:25:00,49.27,49.28,49.21,49.21,692320.0,49.27,49.28,49.21,49.21,692320.0
2017-10-20 15:30:00,49.22,49.24,49.2,49.23,521860.0,49.22,49.24,49.2,49.23,521860.0
2017-10-20 15:35:00,49.23,49.24,49.2,49.23,436400.0,49.23,49.24,49.2,49.23,436400.0
2017-10-20 15:40:00,49.22,49.23,49.17,49.19,670620.0,49.22,49.23,49.17,49.19,670620.0
2017-10-20 15:45:00,49.19,49.19,49.1,49.13,912860.0,49.19,49.19,49.1,49.13,912860.0
2017-10-20 15:50:00,49.13,49.18,49.13,49.14,957360.0,49.13,49.18,49.13,49.14,957360.0
2017-10-20 15:55:00,49.14,49.17,49.12,49.15,1771420.0,49.14,49.17,49.12,49.15,1771420.0
2017-10-23 09:30:00,49.34,49.34,49.21,49.29,1884880.0,49.34,49.34,49.21,49.29,1884880.0
2017-10-23 09:35:00,49.29,49.32,49.09,49.09,1306820.0,49.29,49.32,49.09,49.09,1306820.0
2017-10-23 09:40:00,49.09,49.12,48.92,48.96,2387980.0,49.09,49.12,48.92,48.96,2387980.0
2017-10-23 09:45:00,48.97,48.97,48.81,48.86,1217680.0,48.97,48.97,48.81,48.86,1217680.0
2017-10-23 09:50:00,48.87,48.87,48.78,48.83,1185820.0,48.87,48.87,48.78,48.83,1185820.0
2017-10-23 09:55:00,48.84,48.87,48.83,48.85,767900.0,48.84,48.87,48.83,48.85,767900.0
2017-10-23 10:00:00,48.84,48.9,48.79,48.88,976600.0,48.84,48.9,48.79,48.88,976600.0
2017-10-23 10:05:00,48.88,48.88,48.78,48.8,558920.0,48.88,48.88,48.78,48.8,558920.0
2017-10-23 10:10:00,48.8,48.85,48.79,48.83,809920.0,48.8,48.85,48.79,48.83,809920.0
2017-10-23 10:15:00,48.81,48.83,48.75,48.82,581680.0,48.81,48.83,48.75,48.82,581680.0
2017-10-23 10:20:00,48.83,48.84,48.76,48.76,485260.0,48.83,48.84,48.76,48.76,485260.0
2017-10-23 10:25:00,48.77,48.77,48.68,48.73,929980.0,48.77,48.77,48.68,48.73,929980.0
2017-10-23 10:30:00,48.73,48.74,48.57,48.65,943040.0,48.73,48.74,48.57,48.65,943040.0
2017-10-23 10:35:00,48.65,48.69,48.62,48.68,783780.0,48.65,48.69,48.62,48.68,783780.0
2017-10-23 10:40:00,48.68,48.68,48.59,48.62,623900.0,48.68,48.68,48.59,48.62,623900.0
2017-10-23 10:45:00,48.62,48.64,48.48,48.56,1094860.0,48.62,48.64,48.48,48.56,1094860.0
2017-10-23 10:50:00,48.58,48.59,48.5,48.52,478000.0,48.58,48.59,48.5,48.52,478000.0
2017-10-23 10:55:00,48.51,48.61,48.51,48.61,515000.0,48.51,48.61,48.51,48.61,515000.0
2017-10-23 11:00:00,48.6,48.64,48.57,48.57,492120.0,48.6,48.64,48.57,48.57,492120.0
2017-10-23 11:05:00,48.56,48.6,48.54,48.56,432360.0,48.56,48.6,48.54,48.56,432360.0
2017-10-23 11:10:00,48.57,48.6,48.55,48.55,372560.0,48.57,48.6,48.55,48.55,372560.0
2017-10-23 11:15:00,48.55,48.57,48.53,48.54,248700.0,48.55,48.57,48.53,48.54,248700.0
2017-10-23 11:20:00,48.54,48.58,48.52,48.53,453660.0,48.54,48.58,48.52,48.53,453660.0
2017-10-23 11:25:00,48.53,48.55,48.48,48.48,725960.0,48.53,48.55,48.48,48.48,725960.0
2017-10-23 11:30:00,48.48,48.62,48.45,48.61,1122940.0,48.48,48.62,48.45,48.61,1122940.0
2017-10-23 11:35:00,48.61,48.61,48.53,48.53,746320.0,48.61,48.61,48.53,48.53,746320.0
2017-10-23 11:40:00,48.54,48.57,48.52,48.56,354700.0,48.54,48.57,48.52,48.56,354700.0
2017-10-23 11:45:00,48.56,48.58,48.54,48.58,290800.0,48.56,48.58,48.54,48.58,290800.0
2017-10-23 11:50:00,48.57,48.62,48.56,48.57,509840.0,48.57,48.62,48.56,48.57,509840.0
2017-10-23 11:55:00,48.59,48.59,48.56,48.57,330320.0,48.59,48.59,48.56,48.57,330320.0
2017-10-23 12:00:00,48.58,48.58,48.51,48.54,332280.0,48.58,48.58,48.51,48.54,332280.0
2017-10-23 12:05:00,48.54,48.63,48.46,48.58,1104320.0,48.54,48.63,48.46,48.58,1104320.0
2017-10-23 12:10:00,48.58,48.64,48.56,48.61,433540.0,48.58,48.64,48.56,48.61,433540.0
2017-10-23 12:15:00,48.6,48.61,48.58,48.6,313340.0,48.6,48.61,48.58,48.6,313340.0
2017-10-23 12:20:00,48.58,48.65,48.58,48.63,345840.0,48.58,48.65,48.58,48.63,345840.0
2017-10-23 12:25:00,48.64,48.65,48.61,48.65,310820.0,48.64,48.65,48.61,48.65,310820.0
2017-10-23 12:30:00,48.65,48.67,48.56,48.56,309700.0,48.65,48.67,48.56,48.56,309700.0
2017-10-23 12:35:00,48.57,48.6,48.56,48.6,158060.0,48.57,48.6,48.56,48.6,158060.0
2017-10-23 12:40:00,48.59,48.63,48.59,48.61,98080.0,48.59,48.63,48.59,48.61,98080.0
2017-10-23 12:45:00,48.62,48.7,48.61,48.64,462020.0,48.62,48.7,48.61,48.64,462020.0
2017-10-23 12:50:00,48.64,48.66,48.62,48.64,318980.0,48.64,48.66,48.62,48.64,318980.0
2017-10-23 12:55:00,48.64,48.68,48.64,48.66,174360.0,48.64,48.68,48.64,48.66,174360.0
2017-10-23 13:00:00,48.67,48.67,48.61,48.64,362920.0,48.67,48.67,48.61,48.64,362920.0
2017-10-23 13:05:00,48.62,48.63,48.6,48.6,332200.0,48.62,48.63,48.6,48.6,332200.0
2017-10-23 13:10:00,48.6,48.63,48.58,48.6,236600.0,48.6,48.63,48.58,48.6,236600.0
2017-10-23 13:15:00,48.59,48.6,48.57,48.59,170560.0,48.59,48.6,48.57,48.59,170560.0
2017-10-23 13:20:00,48.6,48.61,48.57,48.6,297060.0,48.6,48.61,48.57,48.6,297060.0
2017-10-23 13:25:00,48.6,48.61,48.58,48.58,272380.0,48.6,48.61,48.58,48.58,272380.0
2017-10-23 13:30:00,48.58,48.59,48.53,48.55,302360.0,48.58,48.59,48.53,48.55,302360.0
2017-10-23 13:35:00,48.53,48.53,48.48,48.52,441340.0,48.53,48.53,48.48,48.52,441340.0
2017-10-23 13:40:00,48.52,48.52,48.49,48.5,175860.0,48.52,48.52,48.49,48.5,175860.0
2017-10-23 13:45:00,48.5,48.51,48.46,48.51,380940.0,48.5,48.51,48.46,48.51,380940.0
2017-10-23 13:50:00,48.51,48.52,48.47,48.5,199320.0,48.51,48.52,48.47,48.5,199320.0
2017-10-23 13:55:00,48.5,48.5,48.43,48.46,415200.0,48.5,48.5,48.43,48.46,415200.0
2017-10-23 14:00:00,48.46,48.51,48.45,48.5,375340.0,48.46,48.51,48.45,48.5,375340.0
2017-10-23 14:05:00,48.5,48.52,48.49,48.5,228760.0,48.5,48.52,48.49,48.5,228760.0
2017-10-23 14:10:00,48.5,48.51,48.47,48.47,168480.0,48.5,48.51,48.47,48.47,168480.0
2017-10-23 14:15:00,48.47,48.47,48.41,48.43,423040.0,48.47,48.47,48.41,48.43,423040.0
2017-10-23 14:20:00,48.45,48.5,48.44,48.46,347840.0,48.45,48.5,48.44,48.46,347840.0
2017-10-23 14:25:00,48.46,48.47,48.44,48.46,181020.0,48.46,48.47,48.44,48.46,181020.0
2017-10-23 14:30:00,48.46,48.52,48.45,48.5,399440.0,48.46,48.52,48.45,48.5,399440.0
2017-10-23 14:35:00,48.5,48.51,48.48,48.48,213280.0,48.5,48.51,48.48,48.48,213280.0
2017-10-23 14:40:00,48.48,48.51,48.48,48.48,348300.0,48.48,48.51,48.48,48.48,348300.0
2017-10-23 14:45:00,48.49,48.49,48.44,48.44,172300.0,48.49,48.49,48.44,48.44,172300.0
2017-10-23 14:50:00,48.44,48.45,48.41,48.41,213560.0,48.44,48.45,48.41,48.41,213560.0
2017-10-23 14:55:00,48.41,48.44,48.41,48.42,337560.0,48.41,48.44,48.41,48.42,337560.0
2017-10-23 15:00:00,48.42,48.42,48.36,48.36,474580.0,48.42,48.42,48.36,48.36,474580.0
2017-10-23 15:05:00,48.37,48.37,48.32,48.34,657060.0,48.37,48.37,48.32,48.34,657060.0
2017-10-23 15:10:00,48.33,48.35,48.28,48.29,593720.0,48.33,48.35,48.28,48.29,593720.0
2017-10-23 15:15:00,48.29,48.31,48.27,48.27,570640.0,48.29,48.31,48.27,48.27,570640.0
2017-10-23 15:20:00,48.27,48.32,48.27,48.29,951900.0,48.27,48.32,48.27,48.29,951900.0
2017-10-23 15:25:00,48.29,48.36,48.29,48.31,509600.0,48.29,48.36,48.29,48.31,509600.0
2017-10-23 15:30:00,48.3,48.33,48.26,48.27,729380.0,48.3,48.33,48.26,48.27,729380.0
2017-10-23 15:35:00,48.27,48.29,48.12,48.18,1380660.0,48.27,48.29,48.12,48.18,1380660.0
2017-10-23 15:40:00,48.18,48.25,48.13,48.23,933900.0,48.18,48.25,48.13,48.23,933900.0
2017-10-23 15:45:00,48.23,48.28,48.22,48.23,1118280.0,48.23,48.28,48.22,48.23,1118280.0
2017-10-23 15:50:00,48.23,48.23,48.17,48.22,1393700.0,48.23,48.23,48.17,48.22,1393700.0
2017-10-23 15:55:00,48.22,48.33,48.22,48.32,2335640.0,48.22,48.33,48.22,48.32,2335640.0
2017-10-24 09:30:00,48.45,48.6,48.43,48.48,2027840.0,48.45,48.6,48.43,48.48,2027840.0
2017-10-24 09:35:00,48.47,48.51,48.38,48.38,1402600.0,48.47,48.51,48.38,48.38,1402600.0
2017-10-24 09:40:00,48.38,48.41,48.25,48.38,1824800.0,48.38,48.41,48.25,48.38,1824800.0
2017-10-24 09:45:00,48.4,48.57,48.37,48.52,1813820.0,48.4,48.57,48.37,48.52,1813820.0
2017-10-24 09:50:00,48.53,48.74,48.5,48.64,1561980.0,48.53,48.74,48.5,48.64,1561980.0
2017-10-24 09:55:00,48.65,48.68,48.61,48.66,826800.0,48.65,48.68,48.61,48.66,826800.0
2017-10-24 10:00:00,48.66,48.88,48.65,48.87,1514100.0,48.66,48.88,48.65,48.87,1514100.0
2017-10-24 10:05:00,48.86,48.91,48.8,48.81,913240.0,48.86,48.91,48.8,48.81,913240.0
2017-10-24 10:10:00,48.85,48.87,48.79,48.8,340220.0,48.85,48.87,48.79,48.8,340220.0
2017-10-24 10:15:00,48.82,48.85,48.73,48.8,582060.0,48.82,48.85,48.73,48.8,582060.0
2017-10-24 10:20:00,48.8,48.85,48.8,48.82,336180.0,48.8,48.85,48.8,48.82,336180.0
2017-10-24 10:25:00,48.83,48.89,48.83,48.87,470480.0,48.83,48.89,48.83,48.87,470480.0
2017-10-24 10:30:00,48.88,48.9,48.85,48.88,477340.0,48.88,48.9,48.85,48.88,477340.0
2017-10-24 10:35:00,48.88,48.89,48.84,48.89,427420.0,48.88,48.89,48.84,48.89,427420.0
2017-10-24 10:40:00,48.88,48.93,48.85,48.87,800240.0,48.88,48.93,48.85,48.87,800240.0
2017-10-24 10:45:00,48.87,48.87,48.81,48.83,310620.0,48.87,48.87,48.81,48.83,310620.0
2017-10-24 10:50:00,48.85,48.88,48.81,48.83,191520.0,48.85,48.88,48.81,48.83,191520.0
2017-10-24 10:55:00,48.82,48.88,48.82,48.85,280980.0,48.82,48.88,48.82,48.85,280980.0
2017-10-24 11:00:00,48.85,48.9,48.85,48.89,320100.0,48.85,48.9,48.85,48.89,320100.0
2017-10-24 11:05:00,48.9,48.91,48.82,48.85,457260.0,48.9,48.91,48.82,48.85,457260.0
2017-10-24 11:10:00,48.85,48.88,48.84,48.84,312120.0,48.85,48.88,48.84,48.84,312120.0
2017-10-24 11:15:00,48.83,48.86,48.78,48.79,508220.0,48.83,48.86,48.78,48.79,508220.0
2017-10-24 11:20:00,48.79,48.86,48.79,48.84,345660.0,48.79,48.86,48.79,48.84,345660.0
2017-10-24 11:25:00,48.84,48.86,48.81,48.84,249540.0,48.84,48.86,48.81,48.84,249540.0
2017-10-24 11:30:00,48.84,48.87,48.84,48.84,305080.0,48.84,48.87,48.84,48.84,305080.0
2017-10-24 11:35:00,48.85,48.9,48.85,48.88,540980.0,48.85,48.9,48.85,48.88,540980.0
2017-10-24 11:40:00,48.88,48.96,48.87,48.95,525840.0,48.88,48.96,48.87,48.95,525840.0
2017-10-24 11:45:00,48.95,48.99,48.94,48.98,311420.0,48.95,48.99,48.94,48.98,311420.0
2017-10-24 11:50:00,48.99,48.99,48.93,48.94,285540.0,48.99,48.99,48.93,48.94,285540.0
2017-10-24 11:55:00,48.94,48.95,48.9,48.9,291920.0,48.94,48.95,48.9,48.9,291920.0
2017-10-24 12:00:00,48.89,48.92,48.87,48.87,203960.0,48.89,48.92,48.87,48.87,203960.0
2017-10-24 12:05:00,48.88,48.9,48.87,48.88,183800.0,48.88,48.9,48.87,48.88,183800.0
2017-10-24 12:10:00,48.89,48.92,48.88,48.89,190780.0,48.89,48.92,48.88,48.89,190780.0
2017-10-24 12:15:00,48.89,48.9,48.85,48.88,141880.0,48.89,48.9,48.85,48.88,141880.0
2017-10-24 12:20:00,48.87,48.88,48.86,48.87,158400.0,48.87,48.88,48.86,48.87,158400.0
2017-10-24 12:25:00,48.87,48.88,48.85,48.86,193080.0,48.87,48.88,48.85,48.86,193080.0
2017-10-24 12:30:00,48.86,48.86,48.82,48.82,196480.0,48.86,48.86,48.82,48.82,196480.0
2017-10-24 12:35:00,48.84,48.86,48.83,48.84,61000.0,48.84,48.86,48.83,48.84,61000.0
2017-10-24 12:40:00,48.84,48.86,48.83,48.84,84360.0,48.84,48.86,48.83,48.84,84360.0
2017-10-24 12:45:00,48.84,48.85,48.8,48.82,261300.0,48.84,48.85,48.8,48.82,261300.0
2017-10-24 12:50:00,48.82,48.83,48.8,48.83,173580.0,48.82,48.83,48.8,48.83,173580.0
2017-10-24 12:55:00,48.83,48.83,48.78,48.79,213420.0,48.83,48.83,48.78,48.79,213420.0
2017-10-24 13:00:00,48.79,48.82,48.76,48.82,193000.0,48.79,48.82,48.76,48.82,193000.0
2017-10-24 13:05:00,48.81,48.82,48.78,48.8,169680.0,48.81,48.82,48.78,48.8,169680.0
2017-10-24 13:10:00,48.79,48.83,48.79,48.81,141920.0,48.79,48.83,48.79,48.81,141920.0
2017-10-24 13:15:00,48.82,48.86,48.82,48.83,233400.0,48.82,48.86,48.82,48.83,233400.0
2017-10-24 13:20:00,48.83,48.85,48.81,48.82,157700.0,48.83,48.85,48.81,48.82,157700.0
2017-10-24 13:25:00,48.82,48.86,48.82,48.85,84220.0,48.82,48.86,48.82,48.85,84220.0
2017-10-24 13:30:00,48.85,48.89,48.85,48.86,277700.0,48.85,48.89,48.85,48.86,277700.0
2017-10-24 13:35:00,48.86,48.91,48.86,48.9,353000.0,48.86,48.91,48.86,48.9,353000.0
2017-10-24 13:40:00,48.9,48.94,48.9,48.9,245380.0,48.9,48.94,48.9,48.9,245380.0
2017-10-24 13:45:00,48.9,48.9,48.88,48.9,194000.0,48.9,48.9,48.88,48.9,194000.0
2017-10-24 13:50:00,48.89,48.89,48.87,48.88,172800.0,48.89,48.89,48.87,48.88,172800.0
2017-10-24 13:55:00,48.87,48.88,48.86,48.86,256880.0,48.87,48.88,48.86,48.86,256880.0
2017-10-24 14:00:00,48.86,48.88,48.84,48.85,192940.0,48.86,48.88,48.84,48.85,192940.0
2017-10-24 14:05:00,48.85,48.88,48.84,48.86,151440.0,48.85,48.88,48.84,48.86,151440.0
2017-10-24 14:10:00,48.87,48.9,48.86,48.9,248880.0,48.87,48.9,48.86,48.9,248880.0
2017-10-24 14:15:00,48.9,48.94,48.9,48.92,292000.0,48.9,48.94,48.9,48.92,292000.0
2017-10-24 14:20:00,48.93,48.96,48.92,48.95,523820.0,48.93,48.96,48.92,48.95,523820.0
2017-10-24 14:25:00,48.96,48.97,48.93,48.93,370960.0,48.96,48.97,48.93,48.93,370960.0
2017-10-24 14:30:00,48.94,48.97,48.94,48.96,203540.0,48.94,48.97,48.94,48.96,203540.0
2017-10-24 14:35:00,48.96,48.98,48.94,48.95,234300.0,48.96,48.98,48.94,48.95,234300.0
2017-10-24 14:40:00,48.95,48.96,48.93,48.96,224400.0,48.95,48.96,48.93,48.96,224400.0
2017-10-24 14:45:00,48.95,48.96,48.94,48.95,150900.0,48.95,48.96,48.94,48.95,150900.0
2017-10-24 14:50:00,48.95,48.95,48.91,48.92,212740.0,48.95,48.95,48.91,48.92,212740.0
2017-10-24 14:55:00,48.91,48.94,48.9,48.94,261940.0,48.91,48.94,48.9,48.94,261940.0
2017-10-24 15:00:00,48.94,48.95,48.92,48.95,162060.0,48.94,48.95,48.92,48.95,162060.0
2017-10-24 15:05:00,48.95,48.96,48.87,48.87,557440.0,48.95,48.96,48.87,48.87,557440.0
2017-10-24 15:10:00,48.87,48.91,48.86,48.86,301700.0,48.87,48.91,48.86,48.86,301700.0
2017-10-24 15:15:00,48.86,48.89,48.85,48.87,320720.0,48.86,48.89,48.85,48.87,320720.0
2017-10-24 15:20:00,48.87,48.91,48.87,48.89,309880.0,48.87,48.91,48.87,48.89,309880.0
2017-10-24 15:25:00,48.89,48.91,48.81,48.82,494200.0,48.89,48.91,48.81,48.82,494200.0
2017-10-24 15:30:00,48.82,48.88,48.82,48.86,615100.0,48.82,48.88,48.82,48.86,615100.0
2017-10-24 15:35:00,48.86,48.87,48.83,48.85,335020.0,48.86,48.87,48.83,48.85,335020.0
2017-10-24 15:40:00,48.85,48.89,48.85,48.85,299420.0,48.85,48.89,48.85,48.85,299420.0
2017-10-24 15:45:00,48.85,48.88,48.81,48.81,363120.0,48.85,48.88,48.81,48.81,363120.0
2017-10-24 15:50:00,48.81,48.84,48.76,48.83,646960.0,48.81,48.84,48.76,48.83,646960.0
2017-10-24 15:55:00,48.83,48.85,48.77,48.8,2264260.0,48.83,48.85,48.77,48.8,2264260.0
2017-10-25 09:30:00,48.9,49.05,48.85,49.01,1788440.0,48.9,49.05,48.85,49.01,1788440.0
2017-10-25 09:35:00,49.01,49.09,48.93,49.08,867020.0,49.01,49.09,48.93,49.08,867020.0
2017-10-25 09:40:00,49.08,49.22,49.08,49.2,1757360.0,49.08,49.22,49.08,49.2,1757360.0
2017-10-25 09:45:00,49.2,49.2,49.04,49.13,875380.0,49.2,49.2,49.04,49.13,875380.0
2017-10-25 09:50:00,49.12,49.15,48.95,48.95,781820.0,49.12,49.15,48.95,48.95,781820.0
2017-10-25 09:55:00,48.97,49.05,48.91,48.91,771720.0,48.97,49.05,48.91,48.91,771720.0
2017-10-25 10:00:00,48.91,49.04,48.91,49.02,647560.0,48.91,49.04,48.91,49.02,647560.0
2017-10-25 10:05:00,49.03,49.06,48.98,49.05,331820.0,49.03,49.06,48.98,49.05,331820.0
2017-10-25 10:10:00,49.04,49.05,48.96,48.97,349240.0,49.04,49.05,48.96,48.97,349240.0
2017-10-25 10:15:00,48.97,48.99,48.87,48.88,773800.0,48.97,48.99,48.87,48.88,773800.0
2017-10-25 10:20:00,48.89,48.97,48.87,48.92,618500.0,48.89,48.97,48.87,48.92,618500.0
2017-10-25 10:25:00,48.91,48.98,48.9,48.98,380540.0,48.91,48.98,48.9,48.98,380540.0
2017-10-25 10:30:00,48.97,49.01,48.91,48.98,413480.0,48.97,49.01,48.91,48.98,413480.0
2017-10-25 10:35:00,48.99,48.99,48.89,48.91,321740.0,48.99,48.99,48.89,48.91,321740.0
2017-10-25 10:40:00,48.91,48.97,48.8,48.82,447260.0,48.91,48.97,48.8,48.82,447260.0
2017-10-25 10:45:00,48.84,48.84,48.75,48.84,386940.0,48.84,48.84,48.75,48.84,386940.0
2017-10-25 10:50:00,48.84,48.92,48.84,48.92,330880.0,48.84,48.92,48.84,48.92,330880.0
2017-10-25 10:55:00,48.91,48.92,48.77,48.79,455360.0,48.91,48.92,48.77,48.79,455360.0
2017-10-25 11:00:00,48.78,48.79,48.55,48.59,825880.0,48.78,48.79,48.55,48.59,825880.0
2017-10-25 11:05:00,48.62,48.64,48.48,48.49,761480.0,48.62,48.64,48.48,48.49,761480.0
2017-10-25 11:10:00,48.49,48.53,48.42,48.44,1038480.0,48.49,48.53,48.42,48.44,1038480.0
2017-10-25 11:15:00,48.45,48.46,48.35,48.37,758480.0,48.45,48.46,48.35,48.37,758480.0
2017-10-25 11:20:00,48.36,48.45,48.31,48.45,823240.0,48.36,48.45,48.31,48.45,823240.0
2017-10-25 11:25:00,48.44,48.47,48.38,48.47,593780.0,48.44,48.47,48.38,48.47,593780.0
2017-10-25 11:30:00,48.47,48.57,48.42,48.54,697120.0,48.47,48.57,48.42,48.54,697120.0
2017-10-25 11:35:00,48.55,48.68,48.5,48.68,725080.0,48.55,48.68,48.5,48.68,725080.0
2017-10-25 11:40:00,48.67,48.74,48.62,48.68,691560.0,48.67,48.74,48.62,48.68,691560.0
2017-10-25 11:45:00,48.67,48.74,48.66,48.74,450600.0,48.67,48.74,48.66,48.74,450600.0
2017-10-25 11:50:00,48.73,48.74,48.6,48.67,524160.0,48.73,48.74,48.6,48.67,524160.0
2017-10-25 11:55:00,48.66,48.71,48.56,48.7,417580.0,48.66,48.71,48.56,48.7,417580.0
2017-10-25 12:00:00,48.71,48.76,48.66,48.71,517640.0,48.71,48.76,48.66,48.71,517640.0
2017-10-25 12:05:00,48.72,48.85,48.66,48.81,489360.0,48.72,48.85,48.66,48.81,489360.0
2017-10-25 12:10:00,48.8,48.8,48.71,48.78,374220.0,48.8,48.8,48.71,48.78,374220.0
2017-10-25 12:15:00,48.76,48.77,48.65,48.66,382340.0,48.76,48.77,48.65,48.66,382340.0
2017-10-25 12:20:00,48.65,48.66,48.59,48.62,417720.0,48.65,48.66,48.59,48.62,417720.0
2017-10-25 12:25:00,48.61,48.68,48.57,48.57,268680.0,48.61,48.68,48.57,48.57,268680.0
2017-10-25 12:30:00,48.59,48.7,48.55,48.66,410620.0,48.59,48.7,48.55,48.66,410620.0
2017-10-25 12:35:00,48.63,48.71,48.61,48.66,243700.0,48.63,48.71,48.61,48.66,243700.0
2017-10-25 12:40:00,48.68,48.78,48.67,48.74,308340.0,48.68,48.78,48.67,48.74,308340.0
2017-10-25 12:45:00,48.73,48.82,48.73,48.77,371100.0,48.73,48.82,48.73,48.77,371100.0
2017-10-25 12:50:00,48.76,48.86,48.76,48.86,353260.0,48.76,48.86,48.76,48.86,353260.0
2017-10-25 12:55:00,48.86,48.93,48.83,48.86,405000.0,48.86,48.93,48.83,48.86,405000.0
2017-10-25 13:00:00,48.87,48.92,48.85,48.9,489500.0,48.87,48.92,48.85,48.9,489500.0
2017-10-25 13:05:00,48.89,48.96,48.88,48.92,573320.0,48.89,48.96,48.88,48.92,573320.0
2017-10-25 13:10:00,48.9,48.98,48.9,48.96,205940.0,48.9,48.98,48.9,48.96,205940.0
2017-10-25 13:15:00,48.96,48.96,48.88,48.89,201240.0,48.96,48.96,48.88,48.89,201240.0
2017-10-25 13:20:00,48.9,48.91,48.82,48.84,331000.0,48.9,48.91,48.82,48.84,331000.0
2017-10-25 13:25:00,48.85,48.88,48.83,48.86,230560.0,48.85,48.88,48.83,48.86,230560.0
2017-10-25 13:30:00,48.87,48.94,48.87,48.9,244480.0,48.87,48.94,48.87,48.9,244480.0
2017-10-25 13:35:00,48.91,48.95,48.88,48.89,135280.0,48.91,48.95,48.88,48.89,135280.0
2017-10-25 13:40:00,48.89,48.94,48.88,48.93,205700.0,48.89,48.94,48.88,48.93,205700.0
2017-10-25 13:45:00,48.93,48.95,48.91,48.94,263400.0,48.93,48.95,48.91,48.94,263400.0
2017-10-25 13:50:00,48.93,48.94,48.88,48.89,173000.0,48.93,48.94,48.88,48.89,173000.0
2017-10-25 13:55:00,48.88,48.91,48.88,48.89,230740.0,48.88,48.91,48.88,48.89,230740.0
2017-10-25 14:00:00,48.9,48.92,48.84,48.92,318700.0,48.9,48.92,48.84,48.92,318700.0
2017-10-25 14:05:00,48.91,48.95,48.88,48.95,248280.0,48.91,48.95,48.88,48.95,248280.0
2017-10-25 14:10:00,48.93,48.94,48.88,48.9,208340.0,48.93,48.94,48.88,48.9,208340.0
2017-10-25 14:15:00,48.9,48.92,48.89,48.89,222660.0,48.9,48.92,48.89,48.89,222660.0
2017-10-25 14:20:00,48.9,48.97,48.88,48.93,300280.0,48.9,48.97,48.88,48.93,300280.0
2017-10-25 14:25:00,48.93,48.94,48.9,48.92,219980.0,48.93,48.94,48.9,48.92,219980.0
2017-10-25 14:30:00,48.91,48.93,48.86,48.87,231020.0,48.91,48.93,48.86,48.87,231020.0
2017-10-25 14:35:00,48.87,48.88,48.83,48.83,220460.0,48.87,48.88,48.83,48.83,220460.0
2017-10-25 14:40:00,48.83,48.85,48.79,48.82,198500.0,48.83,48.85,48.79,48.82,198500.0
2017-10-25 14:45:00,48.82,48.82,48.71,48.8,707500.0,48.82,48.82,48.71,48.8,707500.0
2017-10-25 14:50:00,48.82,48.83,48.79,48.82,364300.0,48.82,48.83,48.79,48.82,364300.0
2017-10-25 14:55:00,48.81,48.83,48.8,48.82,404900.0,48.81,48.83,48.8,48.82,404900.0
2017-10-25 15:00:00,48.82,48.82,48.73,48.74,362240.0,48.82,48.82,48.73,48.74,362240.0
2017-10-25 15:05:00,48.76,48.84,48.76,48.8,361380.0,48.76,48.84,48.76,48.8,361380.0
2017-10-25 15:10:00,48.8,48.83,48.78,48.81,230960.0,48.8,48.83,48.78,48.81,230960.0
2017-10-25 15:15:00,48.81,48.83,48.79,48.79,261020.0,48.81,48.83,48.79,48.79,261020.0
2017-10-25 15:20:00,48.8,48.82,48.77,48.79,106920.0,48.8,48.82,48.77,48.79,106920.0
2017-10-25 15:25:00,48.79,48.84,48.78,48.81,461520.0,48.79,48.84,48.78,48.81,461520.0
2017-10-25 15:30:00,48.8,48.8,48.7,48.71,701980.0,48.8,48.8,48.7,48.71,701980.0
2017-10-25 15:35:00,48.71,48.72,48.66,48.66,711240.0,48.71,48.72,48.66,48.66,711240.0
2017-10-25 15:40:00,48.67,48.69,48.61,48.64,727880.0,48.67,48.69,48.61,48.64,727880.0
2017-10-25 15:45:00,48.63,48.66,48.52,48.52,766520.0,48.63,48.66,48.52,48.52,766520.0
2017-10-25 15:50:00,48.54,48.64,48.52,48.59,1125140.0,48.54,48.64,48.52,48.59,1125140.0
2017-10-25 15:55:00,48.6,48.67,48.57,48.65,1913460.0,48.6,48.67,48.57,48.65,1913460.0
2017-10-26 09:30:00,49.02,49.15,48.92,49.05,2403860.0,49.02,49.15,48.92,49.05,2403860.0
2017-10-26 09:35:00,49.04,49.09,48.96,48.98,1020660.0,49.04,49.09,48.96,48.98,1020660.0
2017-10-26 09:40:00,48.98,49.0,48.84,48.88,1277340.0,48.98,49.0,48.84,48.88,1277340.0
2017-10-26 09:45:00,48.9,48.92,48.65,48.67,1062020.0,48.9,48.92,48.65,48.67,1062020.0
2017-10-26 09:50:00,48.67,48.77,48.61,48.69,966340.0,48.67,48.77,48.61,48.69,966340.0
2017-10-26 09:55:00,48.71,48.72,48.55,48.64,952860.0,48.71,48.72,48.55,48.64,952860.0
2017-10-26 10:00:00,48.63,48.69,48.6,48.68,747500.0,48.63,48.69,48.6,48.68,747500.0
2017-10-26 10:05:00,48.67,48.68,48.52,48.54,858340.0,48.67,48.68,48.52,48.54,858340.0
2017-10-26 10:10:00,48.52,48.6,48.43,48.49,809020.0,48.52,48.6,48.43,48.49,809020.0
2017-10-26 10:15:00,48.49,48.57,48.47,48.51,498880.0,48.49,48.57,48.47,48.51,498880.0
2017-10-26 10:20:00,48.52,48.6,48.51,48.59,345400.0,48.52,48.6,48.51,48.59,345400.0
2017-10-26 10:25:00,48.6,48.68,48.6,48.63,606520.0,48.6,48.68,48.6,48.63,606520.0
2017-10-26 10:30:00,48.63,48.68,48.61,48.68,208280.0,48.63,48.68,48.61,48.68,208280.0
2017-10-26 10:35:00,48.68,48.8,48.68,48.79,902120.0,48.68,48.8,48.68,48.79,902120.0
2017-10-26 10:40:00,48.78,48.79,48.63,48.71,578320.0,48.78,48.79,48.63,48.71,578320.0
2017-10-26 10:45:00,48.72,48.78,48.69,48.69,407300.0,48.72,48.78,48.69,48.69,407300.0
2017-10-26 10:50:00,48.7,48.73,48.64,48.65,258280.0,48.7,48.73,48.64,48.65,258280.0
2017-10-26 10:55:00,48.66,48.66,48.59,48.61,506060.0,48.66,48.66,48.59,48.61,506060.0
2017-10-26 11:00:00,48.61,48.64,48.57,48.59,600520.0,48.61,48.64,48.57,48.59,600520.0
2017-10-26 11:05:00,48.62,48.68,48.62,48.65,327500.0,48.62,48.68,48.62,48.65,327500.0
2017-10-26 11:10:00,48.65,48.69,48.63,48.67,284640.0,48.65,48.69,48.63,48.67,284640.0
2017-10-26 11:15:00,48.67,48.67,48.55,48.59,450480.0,48.67,48.67,48.55,48.59,450480.0
2017-10-26 11:20:00,48.61,48.64,48.6,48.61,274440.0,48.61,48.64,48.6,48.61,274440.0
2017-10-26 11:25:00,48.61,48.65,48.61,48.65,269760.0,48.61,48.65,48.61,48.65,269760.0
2017-10-26 11:30:00,48.65,48.7,48.63,48.66,515740.0,48.65,48.7,48.63,48.66,515740.0
2017-10-26 11:35:00,48.65,48.68,48.55,48.56,663820.0,48.65,48.68,48.55,48.56,663820.0
2017-10-26 11:40:00,48.58,48.6,48.53,48.58,442420.0,48.58,48.6,48.53,48.58,442420.0
2017-10-26 11:45:00,48.57,48.65,48.56,48.62,434860.0,48.57,48.65,48.56,48.62,434860.0
2017-10-26 11:50:00,48.61,48.66,48.59,48.65,503600.0,48.61,48.66,48.59,48.65,503600.0
2017-10-26 11:55:00,48.64,48.66,48.62,48.64,402100.0,48.64,48.66,48.62,48.64,402100.0
2017-10-26 12:00:00,48.64,48.72,48.64,48.72,371020.0,48.64,48.72,48.64,48.72,371020.0
2017-10-26 12:05:00,48.71,48.71,48.67,48.7,212660.0,48.71,48.71,48.67,48.7,212660.0
2017-10-26 12:10:00,48.71,48.71,48.63,48.67,334580.0,48.71,48.71,48.63,48.67,334580.0
2017-10-26 12:15:00,48.67,48.68,48.63,48.65,447440.0,48.67,48.68,48.63,48.65,447440.0
2017-10-26 12:20:00,48.65,48.66,48.62,48.64,264400.0,48.65,48.66,48.62,48.64,264400.0
2017-10-26 12:25:00,48.63,48.67,48.62,48.64,214720.0,48.63,48.67,48.62,48.64,214720.0
2017-10-26 12:30:00,48.65,48.65,48.6,48.61,502900.0,48.65,48.65,48.6,48.61,502900.0
2017-10-26 12:35:00,48.62,48.63,48.6,48.61,301760.0,48.62,48.63,48.6,48.61,301760.0
2017-10-26 12:40:00,48.6,48.63,48.58,48.62,264220.0,48.6,48.63,48.58,48.62,264220.0
2017-10-26 12:45:00,48.62,48.64,48.6,48.61,229160.0,48.62,48.64,48.6,48.61,229160.0
2017-10-26 12:50:00,48.62,48.62,48.59,48.6,333200.0,48.62,48.62,48.59,48.6,333200.0
2017-10-26 12:55:00,48.61,48.62,48.59,48.61,311660.0,48.61,48.62,48.59,48.61,311660.0
2017-10-26 13:00:00,48.61,48.65,48.59,48.63,386860.0,48.61,48.65,48.59,48.63,386860.0
2017-10-26 13:05:00,48.64,48.68,48.63,48.65,370140.0,48.64,48.68,48.63,48.65,370140.0
2017-10-26 13:10:00,48.64,48.67,48.64,48.66,178100.0,48.64,48.67,48.64,48.66,178100.0
2017-10-26 13:15:00,48.67,48.68,48.65,48.66,330540.0,48.67,48.68,48.65,48.66,330540.0
2017-10-26 13:20:00,48.66,48.66,48.61,48.63,271320.0,48.66,48.66,48.61,48.63,271320.0
2017-10-26 13:25:00,48.63,48.64,48.58,48.58,307280.0,48.63,48.64,48.58,48.58,307280.0
2017-10-26 13:30:00,48.6,48.62,48.58,48.59,224980.0,48.6,48.62,48.58,48.59,224980.0
2017-10-26 13:35:00,48.59,48.61,48.58,48.6,235660.0,48.59,48.61,48.58,48.6,235660.0
2017-10-26 13:40:00,48.6,48.61,48.59,48.61,123260.0,48.6,48.61,48.59,48.61,123260.0
2017-10-26 13:45:00,48.61,48.62,48.6,48.62,255520.0,48.61,48.62,48.6,48.62,255520.0
2017-10-26 13:50:00,48.61,48.62,48.57,48.57,404580.0,48.61,48.62,48.57,48.57,404580.0
2017-10-26 13:55:00,48.58,48.6,48.54,48.56,274500.0,48.58,48.6,48.54,48.56,274500.0
2017-10-26 14:00:00,48.58,48.61,48.56,48.61,263420.0,48.58,48.61,48.56,48.61,263420.0
2017-10-26 14:05:00,48.61,48.64,48.6,48.61,470880.0,48.61,48.64,48.6,48.61,470880.0
2017-10-26 14:10:00,48.62,48.68,48.61,48.66,358040.0,48.62,48.68,48.61,48.66,358040.0
2017-10-26 14:15:00,48.67,48.71,48.66,48.7,616980.0,48.67,48.71,48.66,48.7,616980.0
2017-10-26 14:20:00,48.7,48.78,48.69,48.77,494900.0,48.7,48.78,48.69,48.77,494900.0
2017-10-26 14:25:00,48.76,48.82,48.74,48.77,462300.0,48.76,48.82,48.74,48.77,462300.0
2017-10-26 14:30:00,48.77,48.82,48.77,48.82,658660.0,48.77,48.82,48.77,48.82,658660.0
2017-10-26 14:35:00,48.81,48.87,48.8,48.84,488580.0,48.81,48.87,48.8,48.84,488580.0
2017-10-26 14:40:00,48.83,48.87,48.82,48.84,759520.0,48.83,48.87,48.82,48.84,759520.0
2017-10-26 14:45:00,48.83,48.87,48.81,48.85,374640.0,48.83,48.87,48.81,48.85,374640.0
2017-10-26 14:50:00,48.86,48.99,48.85,48.98,1080040.0,48.86,48.99,48.85,48.98,1080040.0
2017-10-26 14:55:00,48.98,49.0,48.95,48.98,695040.0,48.98,49.0,48.95,48.98,695040.0
2017-10-26 15:00:00,48.99,49.05,48.93,48.97,1147960.0,48.99,49.05,48.93,48.97,1147960.0
2017-10-26 15:05:00,48.94,48.96,48.78,48.78,902740.0,48.94,48.96,48.78,48.78,902740.0
2017-10-26 15:10:00,48.79,48.84,48.77,48.8,652480.0,48.79,48.84,48.77,48.8,652480.0
2017-10-26 15:15:00,48.79,48.81,48.73,48.8,820700.0,48.79,48.81,48.73,48.8,820700.0
2017-10-26 15:20:00,48.8,48.8,48.68,48.68,606760.0,48.8,48.8,48.68,48.68,606760.0
2017-10-26 15:25:00,48.68,48.72,48.64,48.71,1405560.0,48.68,48.72,48.64,48.71,1405560.0
2017-10-26 15:30:00,48.72,48.77,48.65,48.71,1149480.0,48.72,48.77,48.65,48.71,1149480.0
2017-10-26 15:35:00,48.71,48.71,48.6,48.66,1308180.0,48.71,48.71,48.6,48.66,1308180.0
2017-10-26 15:40:00,48.67,48.71,48.64,48.67,669260.0,48.67,48.71,48.64,48.67,669260.0
2017-10-26 15:45:00,48.67,48.78,48.65,48.77,1471660.0,48.67,48.78,48.65,48.77,1471660.0
2017-10-26 15:50:00,48.76,48.76,48.69,48.75,1386840.0,48.76,48.76,48.69,48.75,1386840.0
2017-10-26 15:55:00,48.74,48.79,48.62,48.63,2466920.0,48.74,48.79,48.62,48.63,2466920.0
2017-10-27 09:30:00,52.85,52.98,52.53,52.6,23281840.0,52.85,52.98,52.53,52.6,23281840.0
2017-10-27 09:35:00,52.62,52.87,52.59,52.8,10807200.0,52.62,52.87,52.59,52.8,10807200.0
2017-10-27 09:40:00,52.83,53.08,52.82,53.08,9159200.0,52.83,53.08,52.82,53.08,9159200.0
2017-10-27 09:45:00,53.08,53.26,53.05,53.23,6793920.0,53.08,53.26,53.05,53.23,6793920.0
2017-10-27 09:50:00,53.24,53.54,53.23,53.52,7368100.0,53.24,53.54,53.23,53.52,7368100.0
2017-10-27 09:55:00,53.51,53.58,53.43,53.5,6464540.0,53.51,53.58,53.43,53.5,6464540.0
2017-10-27 10:00:00,53.51,53.63,53.46,53.56,4938060.0,53.51,53.63,53.46,53.56,4938060.0
2017-10-27 10:05:00,53.58,53.76,53.55,53.74,4660240.0,53.58,53.76,53.55,53.74,4660240.0
2017-10-27 10:10:00,53.75,54.04,53.72,53.99,6332760.0,53.75,54.04,53.72,53.99,6332760.0
2017-10-27 10:15:00,54.0,54.25,53.98,54.08,5531140.0,54.0,54.25,53.98,54.08,5531140.0
2017-10-27 10:20:00,54.07,54.17,53.96,54.03,4828060.0,54.07,54.17,53.96,54.03,4828060.0
2017-10-27 10:25:00,54.02,54.08,53.89,53.91,4123800.0,54.02,54.08,53.89,53.91,4123800.0
2017-10-27 10:30:00,53.92,53.94,53.75,53.87,4076080.0,53.92,53.94,53.75,53.87,4076080.0
2017-10-27 10:35:00,53.85,53.99,53.8,53.93,2406460.0,53.85,53.99,53.8,53.93,2406460.0
2017-10-27 10:40:00,53.92,54.0,53.87,53.94,2081940.0,53.92,54.0,53.87,53.94,2081940.0
2017-10-27 10:45:00,53.94,54.07,53.9,54.04,2285980.0,53.94,54.07,53.9,54.04,2285980.0
2017-10-27 10:50:00,54.06,54.15,54.04,54.13,1984500.0,54.06,54.15,54.04,54.13,1984500.0
2017-10-27 10:55:00,54.15,54.18,54.05,54.1,1684660.0,54.15,54.18,54.05,54.1,1684660.0
2017-10-27 11:00:00,54.1,54.19,54.04,54.16,1419380.0,54.1,54.19,54.04,54.16,1419380.0
2017-10-27 11:05:00,54.17,54.33,54.12,54.3,3554600.0,54.17,54.33,54.12,54.3,3554600.0
2017-10-27 11:10:00,54.3,54.35,54.24,54.26,1774860.0,54.3,54.35,54.24,54.26,1774860.0
2017-10-27 11:15:00,54.27,54.32,54.13,54.15,1567420.0,54.27,54.32,54.13,54.15,1567420.0
2017-10-27 11:20:00,54.14,54.27,54.13,54.21,1396920.0,54.14,54.27,54.13,54.21,1396920.0
2017-10-27 11:25:00,54.21,54.4,54.19,54.31,1872180.0,54.21,54.4,54.19,54.31,1872180.0
2017-10-27 11:30:00,54.32,54.41,54.32,54.38,1422560.0,54.32,54.41,54.32,54.38,1422560.0
2017-10-27 11:35:00,54.39,54.5,54.32,54.46,1978640.0,54.39,54.5,54.32,54.46,1978640.0
2017-10-27 11:40:00,54.47,54.56,54.47,54.52,1996860.0,54.47,54.56,54.47,54.52,1996860.0
2017-10-27 11:45:00,54.53,54.73,54.52,54.72,2422820.0,54.53,54.73,54.52,54.72,2422820.0
2017-10-27 11:50:00,54.73,54.84,54.68,54.71,2939740.0,54.73,54.84,54.68,54.71,2939740.0
2017-10-27 11:55:00,54.73,54.76,54.62,54.64,2074780.0,54.73,54.76,54.62,54.64,2074780.0
2017-10-27 12:00:00,54.64,54.77,54.56,54.74,1515160.0,54.64,54.77,54.56,54.74,1515160.0
2017-10-27 12:05:00,54.75,54.77,54.68,54.74,1953040.0,54.75,54.77,54.68,54.74,1953040.0
2017-10-27 12:10:00,54.74,54.75,54.66,54.74,751000.0,54.74,54.75,54.66,54.74,751000.0
2017-10-27 12:15:00,54.74,54.87,54.73,54.87,3029580.0,54.74,54.87,54.73,54.87,3029580.0
2017-10-27 12:20:00,54.85,54.96,54.84,54.93,1731140.0,54.85,54.96,54.84,54.93,1731140.0
2017-10-27 12:25:00,54.93,55.02,54.91,55.01,2011320.0,54.93,55.02,54.91,55.01,2011320.0
2017-10-27 12:30:00,55.01,55.07,55.0,55.02,2103440.0,55.01,55.07,55.0,55.02,2103440.0
2017-10-27 12:35:00,55.02,55.23,55.01,55.2,2051080.0,55.02,55.23,55.01,55.2,2051080.0
2017-10-27 12:40:00,55.21,55.25,55.11,55.16,2637160.0,55.21,55.25,55.11,55.16,2637160.0
2017-10-27 12:45:00,55.16,55.22,55.1,55.21,1780000.0,55.16,55.22,55.1,55.21,1780000.0
2017-10-27 12:50:00,55.2,55.21,55.04,55.07,2030240.0,55.2,55.21,55.04,55.07,2030240.0
2017-10-27 12:55:00,55.07,55.08,54.93,54.96,1799860.0,55.07,55.08,54.93,54.96,1799860.0
2017-10-27 13:00:00,54.96,54.98,54.86,54.88,1918940.0,54.96,54.98,54.86,54.88,1918940.0
2017-10-27 13:05:00,54.88,54.95,54.77,54.8,3544980.0,54.88,54.95,54.77,54.8,3544980.0
2017-10-27 13:10:00,54.78,54.8,54.65,54.7,3345780.0,54.78,54.8,54.65,54.7,3345780.0
2017-10-27 13:15:00,54.69,54.92,54.67,54.91,1898260.0,54.69,54.92,54.67,54.91,1898260.0
2017-10-27 13:20:00,54.92,54.95,54.85,54.87,1403140.0,54.92,54.95,54.85,54.87,1403140.0
2017-10-27 13:25:00,54.88,54.89,54.73,54.79,1190420.0,54.88,54.89,54.73,54.79,1190420.0
2017-10-27 13:30:00,54.79,54.85,54.74,54.83,1097400.0,54.79,54.85,54.74,54.83,1097400.0
2017-10-27 13:35:00,54.84,54.94,54.82,54.88,1525800.0,54.84,54.94,54.82,54.88,1525800.0
2017-10-27 13:40:00,54.87,54.92,54.85,54.87,1493100.0,54.87,54.92,54.85,54.87,1493100.0
2017-10-27 13:45:00,54.86,55.0,54.86,54.94,2733960.0,54.86,55.0,54.86,54.94,2733960.0
2017-10-27 13:50:00,54.95,55.08,54.94,55.08,1356720.0,54.95,55.08,54.94,55.08,1356720.0
2017-10-27 13:55:00,55.08,55.2,55.05,55.19,1577440.0,55.08,55.2,55.05,55.19,1577440.0
2017-10-27 14:00:00,55.19,55.19,55.12,55.14,1254360.0,55.19,55.19,55.12,55.14,1254360.0
2017-10-27 14:05:00,55.14,55.16,55.06,55.14,1145980.0,55.14,55.16,55.06,55.14,1145980.0
2017-10-27 14:10:00,55.13,55.17,55.06,55.07,1032380.0,55.13,55.17,55.06,55.07,1032380.0
2017-10-27 14:15:00,55.07,55.08,54.95,55.01,2966080.0,55.07,55.08,54.95,55.01,2966080.0
2017-10-27 14:20:00,55.01,55.03,54.88,54.98,1731680.0,55.01,55.03,54.88,54.98,1731680.0
2017-10-27 14:25:00,54.99,55.11,54.97,54.99,1226180.0,54.99,55.11,54.97,54.99,1226180.0
2017-10-27 14:30:00,54.99,55.12,54.97,55.07,975480.0,54.99,55.12,54.97,55.07,975480.0
2017-10-27 14:35:00,55.07,55.08,55.0,55.01,767700.0,55.07,55.08,55.0,55.01,767700.0
2017-10-27 14:40:00,55.0,55.02,54.93,54.97,916000.0,55.0,55.02,54.93,54.97,916000.0
2017-10-27 14:45:00,54.97,55.02,54.95,54.98,702100.0,54.97,55.02,54.95,54.98,702100.0
2017-10-27 14:50:00,54.99,55.05,54.96,55.04,745660.0,54.99,55.05,54.96,55.04,745660.0
2017-10-27 14:55:00,55.04,55.13,55.02,55.13,985660.0,55.04,55.13,55.02,55.13,985660.0
2017-10-27 15:00:00,55.13,55.14,55.03,55.05,831760.0,55.13,55.14,55.03,55.05,831760.0
2017-10-27 15:05:00,55.03,55.15,55.03,55.11,1141680.0,55.03,55.15,55.03,55.11,1141680.0
2017-10-27 15:10:00,55.11,55.15,55.07,55.12,884880.0,55.11,55.15,55.07,55.12,884880.0
2017-10-27 15:15:00,55.11,55.21,55.1,55.19,1313260.0,55.11,55.21,55.1,55.19,1313260.0
2017-10-27 15:20:00,55.19,55.21,55.14,55.2,1445080.0,55.19,55.21,55.14,55.2,1445080.0
2017-10-27 15:25:00,55.2,55.25,55.13,55.14,2584660.0,55.2,55.25,55.13,55.14,2584660.0
2017-10-27 15:30:00,55.15,55.21,55.13,55.19,1579960.0,55.15,55.21,55.13,55.19,1579960.0
2017-10-27 15:35:00,55.19,55.28,55.19,55.27,2519840.0,55.19,55.28,55.19,55.27,2519840.0
2017-10-27 15:40:00,55.27,55.27,55.11,55.13,2880240.0,55.27,55.27,55.11,55.13,2880240.0
2017-10-27 15:45:00,55.13,55.23,55.12,55.22,2322700.0,55.13,55.23,55.12,55.22,2322700.0
2017-10-27 15:50:00,55.23,55.24,55.04,55.06,4829940.0,55.23,55.24,55.04,55.06,4829940.0
2017-10-27 15:55:00,55.06,55.15,55.03,55.05,6015740.0,55.06,55.15,55.03,55.05,6015740.0
2017-10-30 09:30:00,54.77,55.0,54.68,54.94,6069580.0,54.77,55.0,54.68,54.94,6069580.0
2017-10-30 09:35:00,54.93,55.18,54.86,55.14,3824720.0,54.93,55.18,54.86,55.14,3824720.0
2017-10-30 09:40:00,55.13,55.17,54.86,55.05,3061140.0,55.13,55.17,54.86,55.05,3061140.0
2017-10-30 09:45:00,55.04,55.23,54.95,55.21,2027680.0,55.04,55.23,54.95,55.21,2027680.0
2017-10-30 09:50:00,55.22,55.44,55.12,55.44,2556980.0,55.22,55.44,55.12,55.44,2556980.0
2017-10-30 09:55:00,55.43,55.48,55.35,55.41,1837260.0,55.43,55.48,55.35,55.41,1837260.0
2017-10-30 10:00:00,55.42,55.45,55.31,55.39,2118600.0,55.42,55.45,55.31,55.39,2118600.0
2017-10-30 10:05:00,55.39,55.54,55.35,55.5,1920300.0,55.39,55.54,55.35,55.5,1920300.0
2017-10-30 10:10:00,55.5,55.8,55.45,55.77,3422200.0,55.5,55.8,55.45,55.77,3422200.0
2017-10-30 10:15:00,55.77,55.98,55.76,55.93,4109780.0,55.77,55.98,55.76,55.93,4109780.0
2017-10-30 10:20:00,55.93,55.98,55.83,55.87,1880920.0,55.93,55.98,55.83,55.87,1880920.0
2017-10-30 10:25:00,55.86,55.99,55.84,55.97,1082880.0,55.86,55.99,55.84,55.97,1082880.0
2017-10-30 10:30:00,55.98,56.12,55.95,56.1,2237300.0,55.98,56.12,55.95,56.1,2237300.0
2017-10-30 10:35:00,56.1,56.14,55.96,56.05,2207820.0,56.1,56.14,55.96,56.05,2207820.0
2017-10-30 10:40:00,56.05,56.08,55.91,55.93,1465980.0,56.05,56.08,55.91,55.93,1465980.0
2017-10-30 10:45:00,55.93,56.0,55.88,55.93,1263920.0,55.93,56.0,55.88,55.93,1263920.0
2017-10-30 10:50:00,55.93,55.93,55.72,55.77,1656940.0,55.93,55.93,55.72,55.77,1656940.0
2017-10-30 10:55:00,55.76,55.8,55.71,55.73,1178660.0,55.76,55.8,55.71,55.73,1178660.0
2017-10-30 11:00:00,55.75,55.76,55.65,55.65,1079840.0,55.75,55.76,55.65,55.65,1079840.0
2017-10-30 11:05:00,55.67,55.7,55.4,55.46,2947940.0,55.67,55.7,55.4,55.46,2947940.0
2017-10-30 11:10:00,55.46,55.52,55.27,55.4,2388600.0,55.46,55.52,55.27,55.4,2388600.0
2017-10-30 11:15:00,55.4,55.47,55.35,55.38,1482900.0,55.4,55.47,55.35,55.38,1482900.0
2017-10-30 11:20:00,55.36,55.41,55.25,55.3,1651840.0,55.36,55.41,55.25,55.3,1651840.0
2017-10-30 11:25:00,55.31,55.42,55.21,55.22,1296180.0,55.31,55.42,55.21,55.22,1296180.0
2017-10-30 11:30:00,55.21,55.21,55.03,55.15,2062100.0,55.21,55.21,55.03,55.15,2062100.0
2017-10-30 11:35:00,55.17,55.17,54.93,55.14,1641600.0,55.17,55.17,54.93,55.14,1641600.0
2017-10-30 11:40:00,55.12,55.35,55.04,55.33,1340180.0,55.12,55.35,55.04,55.33,1340180.0
2017-10-30 11:45:00,55.35,55.39,55.25,55.32,964480.0,55.35,55.39,55.25,55.32,964480.0
2017-10-30 11:50:00,55.33,55.45,55.31,55.44,924420.0,55.33,55.45,55.31,55.44,924420.0
2017-10-30 11:55:00,55.44,55.45,55.36,55.43,1077500.0,55.44,55.45,55.36,55.43,1077500.0
2017-10-30 12:00:00,55.4,55.43,55.29,55.33,689580.0,55.4,55.43,55.29,55.33,689580.0
2017-10-30 12:05:00,55.33,55.49,55.3,55.48,1074040.0,55.33,55.49,55.3,55.48,1074040.0
2017-10-30 12:10:00,55.48,55.54,55.4,55.43,1182220.0,55.48,55.54,55.4,55.43,1182220.0
2017-10-30 12:15:00,55.44,55.47,55.29,55.32,679200.0,55.44,55.47,55.29,55.32,679200.0
2017-10-30 12:20:00,55.32,55.37,55.3,55.34,611280.0,55.32,55.37,55.3,55.34,611280.0
2017-10-30 12:25:00,55.33,55.35,55.29,55.33,321020.0,55.33,55.35,55.29,55.33,321020.0
2017-10-30 12:30:00,55.33,55.41,55.32,55.41,462560.0,55.33,55.41,55.32,55.41,462560.0
2017-10-30 12:35:00,55.39,55.44,55.33,55.39,325640.0,55.39,55.44,55.33,55.39,325640.0
2017-10-30 12:40:00,55.38,55.4,55.32,55.37,322000.0,55.38,55.4,55.32,55.37,322000.0
2017-10-30 12:45:00,55.37,55.38,55.32,55.32,262460.0,55.37,55.38,55.32,55.32,262460.0
2017-10-30 12:50:00,55.34,55.44,55.32,55.43,246040.0,55.34,55.44,55.32,55.43,246040.0
2017-10-30 12:55:00,55.43,55.48,55.43,55.45,483240.0,55.43,55.48,55.43,55.45,483240.0
2017-10-30 13:00:00,55.45,55.54,55.45,55.5,591180.0,55.45,55.54,55.45,55.5,591180.0
2017-10-30 13:05:00,55.52,55.59,55.52,55.59,487100.0,55.52,55.59,55.52,55.59,487100.0
2017-10-30 13:10:00,55.59,55.59,55.54,55.54,640380.0,55.59,55.59,55.54,55.54,640380.0
2017-10-30 13:15:00,55.55,55.55,55.48,55.53,298780.0,55.55,55.55,55.48,55.53,298780.0
2017-10-30 13:20:00,55.54,55.56,55.51,55.55,237800.0,55.54,55.56,55.51,55.55,237800.0
2017-10-30 13:25:00,55.55,55.59,55.52,55.53,337080.0,55.55,55.59,55.52,55.53,337080.0
2017-10-30 13:30:00,55.52,55.54,55.48,55.53,287900.0,55.52,55.54,55.48,55.53,287900.0
2017-10-30 13:35:00,55.51,55.52,55.46,55.52,246060.0,55.51,55.52,55.46,55.52,246060.0
2017-10-30 13:40:00,55.52,55.52,55.43,55.46,223960.0,55.52,55.52,55.43,55.46,223960.0
2017-10-30 13:45:00,55.45,55.5,55.43,55.48,388380.0,55.45,55.5,55.43,55.48,388380.0
2017-10-30 13:50:00,55.47,55.5,55.42,55.43,291000.0,55.47,55.5,55.42,55.43,291000.0
2017-10-30 13:55:00,55.44,55.49,55.44,55.48,270240.0,55.44,55.49,55.44,55.48,270240.0
2017-10-30 14:00:00,55.49,55.55,55.49,55.51,449920.0,55.49,55.55,55.49,55.51,449920.0
2017-10-30 14:05:00,55.53,55.55,55.5,55.55,423740.0,55.53,55.55,55.5,55.55,423740.0
2017-10-30 14:10:00,55.55,55.63,55.51,55.6,881380.0,55.55,55.63,55.51,55.6,881380.0
2017-10-30 14:15:00,55.61,55.65,55.58,55.58,462740.0,55.61,55.65,55.58,55.58,462740.0
2017-10-30 14:20:00,55.56,55.71,55.56,55.7,520380.0,55.56,55.71,55.56,55.7,520380.0
2017-10-30 14:25:00,55.7,55.71,55.63,55.66,453180.0,55.7,55.71,55.63,55.66,453180.0
2017-10-30 14:30:00,55.65,55.7,55.63,55.67,383500.0,55.65,55.7,55.63,55.67,383500.0
2017-10-30 14:35:00,55.67,55.68,55.61,55.61,288180.0,55.67,55.68,55.61,55.61,288180.0
2017-10-30 14:40:00,55.62,55.69,55.62,55.69,370340.0,55.62,55.69,55.62,55.69,370340.0
2017-10-30 14:45:00,55.68,55.69,55.65,55.66,427780.0,55.68,55.69,55.65,55.66,427780.0
2017-10-30 14:50:00,55.65,55.68,55.61,55.63,315740.0,55.65,55.68,55.61,55.63,315740.0
2017-10-30 14:55:00,55.64,55.73,55.63,55.72,476060.0,55.64,55.73,55.63,55.72,476060.0
2017-10-30 15:00:00,55.72,55.74,55.63,55.7,477860.0,55.72,55.74,55.63,55.7,477860.0
2017-10-30 15:05:00,55.7,55.74,55.66,55.71,552160.0,55.7,55.74,55.66,55.71,552160.0
2017-10-30 15:10:00,55.71,55.74,55.64,55.65,593980.0,55.71,55.74,55.64,55.65,593980.0
2017-10-30 15:15:00,55.65,55.65,55.46,55.49,1038340.0,55.65,55.65,55.46,55.49,1038340.0
2017-10-30 15:20:00,55.48,55.54,55.46,55.48,581280.0,55.48,55.54,55.46,55.48,581280.0
2017-10-30 15:25:00,55.48,55.52,55.48,55.51,551880.0,55.48,55.52,55.48,55.51,551880.0
2017-10-30 15:30:00,55.5,55.51,55.48,55.49,458880.0,55.5,55.51,55.48,55.49,458880.0
2017-10-30 15:35:00,55.5,55.54,55.43,55.53,697680.0,55.5,55.54,55.43,55.53,697680.0
2017-10-30 15:40:00,55.52,55.68,55.52,55.64,1043960.0,55.52,55.68,55.52,55.64,1043960.0
2017-10-30 15:45:00,55.64,55.64,55.56,55.61,819780.0,55.64,55.64,55.56,55.61,819780.0
2017-10-30 15:50:00,55.62,55.65,55.58,55.62,1049280.0,55.62,55.65,55.58,55.62,1049280.0
2017-10-30 15:55:00,55.62,55.63,55.5,55.54,2079420.0,55.62,55.63,55.5,55.54,2079420.0
2017-10-31 09:30:00,55.45,55.53,55.15,55.31,4092960.0,55.45,55.53,55.15,55.31,4092960.0
2017-10-31 09:35:00,55.29,55.34,55.2,55.25,1354800.0,55.29,55.34,55.2,55.25,1354800.0
2017-10-31 09:40:00,55.24,55.47,55.23,55.37,1399160.0,55.24,55.47,55.23,55.37,1399160.0
2017-10-31 09:45:00,55.37,55.38,55.3,55.34,797640.0,55.37,55.38,55.3,55.34,797640.0
2017-10-31 09:50:00,55.34,55.43,55.15,55.16,1339780.0,55.34,55.43,55.15,55.16,1339780.0
2017-10-31 09:55:00,55.17,55.29,55.16,55.28,917920.0,55.17,55.29,55.16,55.28,917920.0
2017-10-31 10:00:00,55.27,55.28,55.1,55.14,1239540.0,55.27,55.28,55.1,55.14,1239540.0
2017-10-31 10:05:00,55.14,55.18,55.06,55.14,1573760.0,55.14,55.18,55.06,55.14,1573760.0
2017-10-31 10:10:00,55.14,55.24,55.08,55.14,1263220.0,55.14,55.24,55.08,55.14,1263220.0
2017-10-31 10:15:00,55.14,55.24,55.11,55.24,695520.0,55.14,55.24,55.11,55.24,695520.0
2017-10-31 10:20:00,55.23,55.37,55.21,55.3,784220.0,55.23,55.37,55.21,55.3,784220.0
2017-10-31 10:25:00,55.31,55.34,55.25,55.29,526820.0,55.31,55.34,55.25,55.29,526820.0
2017-10-31 10:30:00,55.28,55.28,55.16,55.17,582300.0,55.28,55.28,55.16,55.17,582300.0
2017-10-31 10:35:00,55.18,55.22,55.13,55.19,579200.0,55.18,55.22,55.13,55.19,579200.0
2017-10-31 10:40:00,55.19,55.2,55.13,55.15,934060.0,55.19,55.2,55.13,55.15,934060.0
2017-10-31 10:45:00,55.14,55.22,55.11,55.21,632720.0,55.14,55.22,55.11,55.21,632720.0
2017-10-31 10:50:00,55.21,55.31,55.2,55.29,773080.0,55.21,55.31,55.2,55.29,773080.0
2017-10-31 10:55:00,55.28,55.37,55.28,55.34,506740.0,55.28,55.37,55.28,55.34,506740.0
2017-10-31 11:00:00,55.35,55.39,55.33,55.38,552240.0,55.35,55.39,55.33,55.38,552240.0
2017-10-31 11:05:00,55.38,55.44,55.37,55.39,761900.0,55.38,55.44,55.37,55.39,761900.0
2017-10-31 11:10:00,55.4,55.4,55.32,55.35,620140.0,55.4,55.4,55.32,55.35,620140.0
2017-10-31 11:15:00,55.36,55.39,55.34,55.38,666020.0,55.36,55.39,55.34,55.38,666020.0
2017-10-31 11:20:00,55.38,55.39,55.35,55.37,475800.0,55.38,55.39,55.35,55.37,475800.0
2017-10-31 11:25:00,55.37,55.4,55.31,55.38,659560.0,55.37,55.4,55.31,55.38,659560.0
2017-10-31 11:30:00,55.39,55.39,55.35,55.35,397640.0,55.39,55.39,55.35,55.35,397640.0
2017-10-31 11:35:00,55.35,55.36,55.28,55.3,587880.0,55.35,55.36,55.28,55.3,587880.0
2017-10-31 11:40:00,55.32,55.33,55.27,55.27,446600.0,55.32,55.33,55.27,55.27,446600.0
2017-10-31 11:45:00,55.28,55.28,55.22,55.23,506220.0,55.28,55.28,55.22,55.23,506220.0
2017-10-31 11:50:00,55.23,55.28,55.22,55.26,355940.0,55.23,55.28,55.22,55.26,355940.0
2017-10-31 11:55:00,55.26,55.31,55.26,55.28,326940.0,55.26,55.31,55.26,55.28,326940.0
2017-10-31 12:00:00,55.29,55.3,55.26,55.29,215500.0,55.29,55.3,55.26,55.29,215500.0
2017-10-31 12:05:00,55.28,55.29,55.24,55.27,241180.0,55.28,55.29,55.24,55.27,241180.0
2017-10-31 12:10:00,55.26,55.26,55.18,55.23,477560.0,55.26,55.26,55.18,55.23,477560.0
2017-10-31 12:15:00,55.23,55.24,55.14,55.16,299180.0,55.23,55.24,55.14,55.16,299180.0
2017-10-31 12:20:00,55.16,55.17,55.12,55.12,425620.0,55.16,55.17,55.12,55.12,425620.0
2017-10-31 12:25:00,55.12,55.2,55.12,55.19,365300.0,55.12,55.2,55.12,55.19,365300.0
2017-10-31 12:30:00,55.2,55.21,55.17,55.19,511720.0,55.2,55.21,55.17,55.19,511720.0
2017-10-31 12:35:00,55.18,55.27,55.18,55.25,422800.0,55.18,55.27,55.18,55.25,422800.0
2017-10-31 12:40:00,55.24,55.26,55.19,55.22,226080.0,55.24,55.26,55.19,55.22,226080.0
2017-10-31 12:45:00,55.21,55.25,55.19,55.24,231280.0,55.21,55.25,55.19,55.24,231280.0
2017-10-31 12:50:00,55.24,55.25,55.21,55.24,158340.0,55.24,55.25,55.21,55.24,158340.0
2017-10-31 12:55:00,55.24,55.32,55.24,55.28,294180.0,55.24,55.32,55.24,55.28,294180.0
2017-10-31 13:00:00,55.28,55.31,55.26,55.3,252000.0,55.28,55.31,55.26,55.3,252000.0
2017-10-31 13:05:00,55.3,55.34,55.28,55.34,273580.0,55.3,55.34,55.28,55.34,273580.0
2017-10-31 13:10:00,55.35,55.35,55.27,55.3,341860.0,55.35,55.35,55.27,55.3,341860.0
2017-10-31 13:15:00,55.3,55.32,55.22,55.25,246640.0,55.3,55.32,55.22,55.25,246640.0
2017-10-31 13:20:00,55.25,55.29,55.23,55.28,301780.0,55.25,55.29,55.23,55.28,301780.0
2017-10-31 13:25:00,55.29,55.32,55.28,55.28,193860.0,55.29,55.32,55.28,55.28,193860.0
2017-10-31 13:30:00,55.28,55.3,55.27,55.27,187600.0,55.28,55.3,55.27,55.27,187600.0
2017-10-31 13:35:00,55.28,55.28,55.24,55.24,265460.0,55.28,55.28,55.24,55.24,265460.0
2017-10-31 13:40:00,55.24,55.24,55.2,55.2,348680.0,55.24,55.24,55.2,55.2,348680.0
2017-10-31 13:45:00,55.2,55.26,55.2,55.26,205620.0,55.2,55.26,55.2,55.26,205620.0
2017-10-31 13:50:00,55.25,55.3,55.25,55.28,241440.0,55.25,55.3,55.25,55.28,241440.0
2017-10-31 13:55:00,55.26,55.29,55.25,55.29,180040.0,55.26,55.29,55.25,55.29,180040.0
2017-10-31 14:00:00,55.29,55.34,55.29,55.32,451340.0,55.29,55.34,55.29,55.32,451340.0
2017-10-31 14:05:00,55.31,55.38,55.3,55.37,466940.0,55.31,55.38,55.3,55.37,466940.0
2017-10-31 14:10:00,55.37,55.39,55.34,55.36,302580.0,55.37,55.39,55.34,55.36,302580.0
2017-10-31 14:15:00,55.37,55.49,55.36,55.46,922160.0,55.37,55.49,55.36,55.46,922160.0
2017-10-31 14:20:00,55.46,55.47,55.41,55.42,551360.0,55.46,55.47,55.41,55.42,551360.0
2017-10-31 14:25:00,55.41,55.45,55.4,55.44,262160.0,55.41,55.45,55.4,55.44,262160.0
2017-10-31 14:30:00,55.45,55.45,55.41,55.41,327520.0,55.45,55.45,55.41,55.41,327520.0
2017-10-31 14:35:00,55.41,55.44,55.34,55.4,626600.0,55.41,55.44,55.34,55.4,626600.0
2017-10-31 14:40:00,55.38,55.38,55.34,55.36,429480.0,55.38,55.38,55.34,55.36,429480.0
2017-10-31 14:45:00,55.36,55.37,55.3,55.3,361680.0,55.36,55.37,55.3,55.3,361680.0
2017-10-31 14:50:00,55.31,55.33,55.27,55.32,332960.0,55.31,55.33,55.27,55.32,332960.0
2017-10-31 14:55:00,55.32,55.32,55.27,55.31,296520.0,55.32,55.32,55.27,55.31,296520.0
2017-10-31 15:00:00,55.3,55.33,55.28,55.29,225200.0,55.3,55.33,55.28,55.29,225200.0
2017-10-31 15:05:00,55.28,55.32,55.27,55.3,407020.0,55.28,55.32,55.27,55.3,407020.0
2017-10-31 15:10:00,55.3,55.35,55.29,55.33,259280.0,55.3,55.35,55.29,55.33,259280.0
2017-10-31 15:15:00,55.33,55.36,55.3,55.31,330960.0,55.33,55.36,55.3,55.31,330960.0
2017-10-31 15:20:00,55.3,55.35,55.29,55.33,256120.0,55.3,55.35,55.29,55.33,256120.0
2017-10-31 15:25:00,55.32,55.37,55.3,55.34,172020.0,55.32,55.37,55.3,55.34,172020.0
2017-10-31 15:30:00,55.33,55.33,55.26,55.27,514120.0,55.33,55.33,55.26,55.27,514120.0
2017-10-31 15:35:00,55.26,55.33,55.26,55.28,417220.0,55.26,55.33,55.26,55.28,417220.0
2017-10-31 15:40:00,55.28,55.31,55.27,55.28,373500.0,55.28,55.31,55.27,55.28,373500.0
2017-10-31 15:45:00,55.3,55.3,55.25,55.27,966220.0,55.3,55.3,55.25,55.27,966220.0
2017-10-31 15:50:00,55.24,55.26,55.18,55.21,1208300.0,55.24,55.26,55.18,55.21,1208300.0
2017-10-31 15:55:00,55.21,55.29,55.19,55.28,1944940.0,55.21,55.29,55.19,55.28,1944940.0
2017-11-01 09:30:00,55.27,55.42,55.21,55.33,2800060.0,55.27,55.42,55.21,55.33,2800060.0
2017-11-01 09:35:00,55.34,55.35,55.17,55.21,1456540.0,55.34,55.35,55.17,55.21,1456540.0
2017-11-01 09:40:00,55.2,55.21,55.09,55.16,1461680.0,55.2,55.21,55.09,55.16,1461680.0
2017-11-01 09:45:00,55.17,55.27,55.15,55.24,1167540.0,55.17,55.27,55.15,55.24,1167540.0
2017-11-01 09:50:00,55.24,55.26,55.13,55.13,1072260.0,55.24,55.26,55.13,55.13,1072260.0
2017-11-01 09:55:00,55.13,55.21,55.12,55.21,889880.0,55.13,55.21,55.12,55.21,889880.0
2017-11-01 10:00:00,55.21,55.45,55.21,55.42,1482780.0,55.21,55.45,55.21,55.42,1482780.0
2017-11-01 10:05:00,55.41,55.45,55.34,55.37,803980.0,55.41,55.45,55.34,55.37,803980.0
2017-11-01 10:10:00,55.37,55.37,55.27,55.27,674360.0,55.37,55.37,55.27,55.27,674360.0
2017-11-01 10:15:00,55.28,55.33,55.22,55.24,643780.0,55.28,55.33,55.22,55.24,643780.0
2017-11-01 10:20:00,55.25,55.25,55.18,55.22,790620.0,55.25,55.25,55.18,55.22,790620.0
2017-11-01 10:25:00,55.23,55.3,55.2,55.25,733960.0,55.23,55.3,55.2,55.25,733960.0
2017-11-01 10:30:00,55.25,55.3,55.19,55.21,497220.0,55.25,55.3,55.19,55.21,497220.0
2017-11-01 10:35:00,55.22,55.25,55.08,55.11,1421240.0,55.22,55.25,55.08,55.11,1421240.0
2017-11-01 10:40:00,55.12,55.23,55.12,55.17,1273880.0,55.12,55.23,55.12,55.17,1273880.0
2017-11-01 10:45:00,55.18,55.21,55.08,55.12,1007560.0,55.18,55.21,55.08,55.12,1007560.0
2017-11-01 10:50:00,55.13,55.16,55.03,55.07,1139020.0,55.13,55.16,55.03,55.07,1139020.0
2017-11-01 10:55:00,55.07,55.12,54.98,55.0,1049380.0,55.07,55.12,54.98,55.0,1049380.0
2017-11-01 11:00:00,55.0,55.1,54.96,55.05,740980.0,55.0,55.1,54.96,55.05,740980.0
2017-11-01 11:05:00,55.04,55.11,55.03,55.04,829520.0,55.04,55.11,55.03,55.04,829520.0
2017-11-01 11:10:00,55.03,55.12,55.03,55.11,540880.0,55.03,55.12,55.03,55.11,540880.0
2017-11-01 11:15:00,55.1,55.17,55.05,55.12,1330540.0,55.1,55.17,55.05,55.12,1330540.0
2017-11-01 11:20:00,55.12,55.22,55.09,55.2,1479200.0,55.12,55.22,55.09,55.2,1479200.0
2017-11-01 11:25:00,55.2,55.24,55.13,55.18,634280.0,55.2,55.24,55.13,55.18,634280.0
2017-11-01 11:30:00,55.19,55.24,55.16,55.16,518360.0,55.19,55.24,55.16,55.16,518360.0
2017-11-01 11:35:00,55.17,55.21,55.13,55.2,407400.0,55.17,55.21,55.13,55.2,407400.0
2017-11-01 11:40:00,55.2,55.2,55.1,55.11,422060.0,55.2,55.2,55.1,55.11,422060.0
2017-11-01 11:45:00,55.11,55.18,55.09,55.18,635880.0,55.11,55.18,55.09,55.18,635880.0
2017-11-01 11:50:00,55.18,55.19,55.09,55.1,321880.0,55.18,55.19,55.09,55.1,321880.0
2017-11-01 11:55:00,55.1,55.1,55.02,55.02,676480.0,55.1,55.1,55.02,55.02,676480.0
2017-11-01 12:00:00,55.03,55.09,55.02,55.07,445740.0,55.03,55.09,55.02,55.07,445740.0
2017-11-01 12:05:00,55.06,55.09,55.02,55.05,420100.0,55.06,55.09,55.02,55.05,420100.0
2017-11-01 12:10:00,55.05,55.1,55.05,55.08,182020.0,55.05,55.1,55.05,55.08,182020.0
2017-11-01 12:15:00,55.09,55.12,55.08,55.11,204460.0,55.09,55.12,55.08,55.11,204460.0
2017-11-01 12:20:00,55.1,55.14,55.09,55.09,192400.0,55.1,55.14,55.09,55.09,192400.0
2017-11-01 12:25:00,55.1,55.12,55.08,55.1,174080.0,55.1,55.12,55.08,55.1,174080.0
2017-11-01 12:30:00,55.1,55.1,55.06,55.09,282860.0,55.1,55.1,55.06,55.09,282860.0
2017-11-01 12:35:00,55.08,55.1,55.06,55.08,125000.0,55.08,55.1,55.06,55.08,125000.0
2017-11-01 12:40:00,55.08,55.11,55.05,55.1,305220.0,55.08,55.11,55.05,55.1,305220.0
2017-11-01 12:45:00,55.09,55.17,55.07,55.12,526560.0,55.09,55.17,55.07,55.12,526560.0
2017-11-01 12:50:00,55.12,55.15,55.09,55.1,216040.0,55.12,55.15,55.09,55.1,216040.0
2017-11-01 12:55:00,55.1,55.17,55.08,55.16,458060.0,55.1,55.17,55.08,55.16,458060.0
2017-11-01 13:00:00,55.15,55.24,55.13,55.17,292360.0,55.15,55.24,55.13,55.17,292360.0
2017-11-01 13:05:00,55.18,55.18,55.02,55.03,589300.0,55.18,55.18,55.02,55.03,589300.0
2017-11-01 13:10:00,55.04,55.1,54.98,55.0,531400.0,55.04,55.1,54.98,55.0,531400.0
2017-11-01 13:15:00,55.02,55.02,54.91,54.93,532580.0,55.02,55.02,54.91,54.93,532580.0
2017-11-01 13:20:00,54.92,55.06,54.9,55.04,486660.0,54.92,55.06,54.9,55.04,486660.0
2017-11-01 13:25:00,55.04,55.06,55.0,55.04,329380.0,55.04,55.06,55.0,55.04,329380.0
2017-11-01 13:30:00,55.04,55.13,55.04,55.04,282040.0,55.04,55.13,55.04,55.04,282040.0
2017-11-01 13:35:00,55.05,55.11,55.01,55.11,205240.0,55.05,55.11,55.01,55.11,205240.0
2017-11-01 13:40:00,55.11,55.14,55.07,55.08,183000.0,55.11,55.14,55.07,55.08,183000.0
2017-11-01 13:45:00,55.08,55.09,55.03,55.05,220020.0,55.08,55.09,55.03,55.05,220020.0
2017-11-01 13:50:00,55.04,55.06,54.98,54.99,292920.0,55.04,55.06,54.98,54.99,292920.0
2017-11-01 13:55:00,54.98,55.05,54.94,55.05,479120.0,54.98,55.05,54.94,55.05,479120.0
2017-11-01 14:00:00,55.03,55.1,55.01,55.04,501220.0,55.03,55.1,55.01,55.04,501220.0
2017-11-01 14:05:00,55.06,55.09,55.0,55.01,380840.0,55.06,55.09,55.0,55.01,380840.0
2017-11-01 14:10:00,55.01,55.09,54.99,55.06,351460.0,55.01,55.09,54.99,55.06,351460.0
2017-11-01 14:15:00,55.05,55.05,54.95,54.98,363700.0,55.05,55.05,54.95,54.98,363700.0
2017-11-01 14:20:00,54.98,54.98,54.93,54.96,243760.0,54.98,54.98,54.93,54.96,243760.0
2017-11-01 14:25:00,54.96,54.96,54.88,54.91,528820.0,54.96,54.96,54.88,54.91,528820.0
2017-11-01 14:30:00,54.92,54.96,54.91,54.94,177180.0,54.92,54.96,54.91,54.94,177180.0
2017-11-01 14:35:00,54.95,55.01,54.94,54.97,382500.0,54.95,55.01,54.94,54.97,382500.0
2017-11-01 14:40:00,54.96,54.97,54.92,54.95,235840.0,54.96,54.97,54.92,54.95,235840.0
2017-11-01 14:45:00,54.96,54.98,54.93,54.97,215580.0,54.96,54.98,54.93,54.97,215580.0
2017-11-01 14:50:00,54.96,54.96,54.9,54.94,308980.0,54.96,54.96,54.9,54.94,308980.0
2017-11-01 14:55:00,54.95,54.97,54.93,54.93,351800.0,54.95,54.97,54.93,54.93,351800.0
2017-11-01 15:00:00,54.93,54.95,54.91,54.94,196580.0,54.93,54.95,54.91,54.94,196580.0
2017-11-01 15:05:00,54.95,54.97,54.92,54.95,449800.0,54.95,54.97,54.92,54.95,449800.0
2017-11-01 15:10:00,54.94,54.97,54.92,54.95,350120.0,54.94,54.97,54.92,54.95,350120.0
2017-11-01 15:15:00,54.95,54.96,54.86,54.88,404780.0,54.95,54.96,54.86,54.88,404780.0
2017-11-01 15:20:00,54.87,54.91,54.84,54.91,487600.0,54.87,54.91,54.84,54.91,487600.0
2017-11-01 15:25:00,54.92,54.94,54.87,54.92,513500.0,54.92,54.94,54.87,54.92,513500.0
2017-11-01 15:30:00,54.92,54.96,54.91,54.96,576860.0,54.92,54.96,54.91,54.96,576860.0
2017-11-01 15:35:00,54.96,54.96,54.92,54.94,350980.0,54.96,54.96,54.92,54.94,350980.0
2017-11-01 15:40:00,54.94,55.01,54.93,54.96,768040.0,54.94,55.01,54.93,54.96,768040.0
2017-11-01 15:45:00,54.97,55.03,54.97,55.02,803740.0,54.97,55.03,54.97,55.02,803740.0
2017-11-01 15:50:00,55.08,55.17,55.05,55.15,1425520.0,55.08,55.17,55.05,55.15,1425520.0
2017-11-01 15:55:00,55.13,55.18,55.11,55.18,2388680.0,55.13,55.18,55.11,55.18,2388680.0
2017-11-02 09:30:00,54.89,54.98,54.83,54.87,2418520.0,54.89,54.98,54.83,54.87,2418520.0
2017-11-02 09:35:00,54.85,54.86,54.72,54.74,1640280.0,54.85,54.86,54.72,54.74,1640280.0
2017-11-02 09:40:00,54.74,54.92,54.73,54.87,1384340.0,54.74,54.92,54.73,54.87,1384340.0
2017-11-02 09:45:00,54.87,54.99,54.83,54.99,1286420.0,54.87,54.99,54.83,54.99,1286420.0
2017-11-02 09:50:00,54.99,55.03,54.85,54.93,1824280.0,54.99,55.03,54.85,54.93,1824280.0
2017-11-02 09:55:00,54.94,55.05,54.9,55.05,1751240.0,54.94,55.05,54.9,55.05,1751240.0
2017-11-02 10:00:00,55.04,55.1,54.95,55.02,1096600.0,55.04,55.1,54.95,55.02,1096600.0
2017-11-02 10:05:00,55.02,55.07,54.92,54.92,1443000.0,55.02,55.07,54.92,54.92,1443000.0
2017-11-02 10:10:00,54.92,54.97,54.78,54.84,988060.0,54.92,54.97,54.78,54.84,988060.0
2017-11-02 10:15:00,54.83,54.85,54.75,54.82,1659280.0,54.83,54.85,54.75,54.82,1659280.0
2017-11-02 10:20:00,54.79,54.82,54.73,54.77,881980.0,54.79,54.82,54.73,54.77,881980.0
2017-11-02 10:25:00,54.77,54.84,54.73,54.75,861660.0,54.77,54.84,54.73,54.75,861660.0
2017-11-02 10:30:00,54.73,54.75,54.66,54.71,1140660.0,54.73,54.75,54.66,54.71,1140660.0
2017-11-02 10:35:00,54.72,54.79,54.66,54.75,787060.0,54.72,54.79,54.66,54.75,787060.0
2017-11-02 10:40:00,54.74,54.89,54.71,54.85,1029360.0,54.74,54.89,54.71,54.85,1029360.0
2017-11-02 10:45:00,54.85,54.86,54.79,54.8,958140.0,54.85,54.86,54.79,54.8,958140.0
2017-11-02 10:50:00,54.79,54.82,54.76,54.76,661280.0,54.79,54.82,54.76,54.76,661280.0
2017-11-02 10:55:00,54.76,54.76,54.66,54.69,889100.0,54.76,54.76,54.66,54.69,889100.0
2017-11-02 11:00:00,54.69,54.87,54.68,54.84,650520.0,54.69,54.87,54.68,54.84,650520.0
2017-11-02 11:05:00,54.83,54.83,54.69,54.69,448040.0,54.83,54.83,54.69,54.69,448040.0
2017-11-02 11:10:00,54.7,54.77,54.68,54.69,744880.0,54.7,54.77,54.68,54.69,744880.0
2017-11-02 11:15:00,54.69,54.7,54.59,54.62,1192020.0,54.69,54.7,54.59,54.62,1192020.0
2017-11-02 11:20:00,54.6,54.65,54.54,54.56,628560.0,54.6,54.65,54.54,54.56,628560.0
2017-11-02 11:25:00,54.56,54.57,54.47,54.49,881060.0,54.56,54.57,54.47,54.49,881060.0
2017-11-02 11:30:00,54.48,54.54,54.42,54.52,1040180.0,54.48,54.54,54.42,54.52,1040180.0
2017-11-02 11:35:00,54.54,54.54,54.39,54.5,862340.0,54.54,54.54,54.39,54.5,862340.0
2017-11-02 11:40:00,54.48,54.48,54.42,54.44,845980.0,54.48,54.48,54.42,54.44,845980.0
2017-11-02 11:45:00,54.44,54.45,54.38,54.41,1008700.0,54.44,54.45,54.38,54.41,1008700.0
2017-11-02 11:50:00,54.41,54.51,54.34,54.49,797660.0,54.41,54.51,54.34,54.49,797660.0
2017-11-02 11:55:00,54.49,54.62,54.49,54.59,1075020.0,54.49,54.62,54.49,54.59,1075020.0
2017-11-02 12:00:00,54.6,54.62,54.51,54.53,732300.0,54.6,54.62,54.51,54.53,732300.0
2017-11-02 12:05:00,54.55,54.67,54.53,54.66,581820.0,54.55,54.67,54.53,54.66,581820.0
2017-11-02 12:10:00,54.67,54.69,54.61,54.62,223580.0,54.67,54.69,54.61,54.62,223580.0
2017-11-02 12:15:00,54.62,54.7,54.62,54.67,340340.0,54.62,54.7,54.62,54.67,340340.0
2017-11-02 12:20:00,54.67,54.7,54.61,54.7,362440.0,54.67,54.7,54.61,54.7,362440.0
2017-11-02 12:25:00,54.7,54.73,54.68,54.69,431760.0,54.7,54.73,54.68,54.69,431760.0
2017-11-02 12:30:00,54.68,54.7,54.64,54.67,317180.0,54.68,54.7,54.64,54.67,317180.0
2017-11-02 12:35:00,54.66,54.71,54.63,54.64,186000.0,54.66,54.71,54.63,54.64,186000.0
2017-11-02 12:40:00,54.63,54.63,54.52,54.52,467820.0,54.63,54.63,54.52,54.52,467820.0
2017-11-02 12:45:00,54.53,54.64,54.5,54.63,376140.0,54.53,54.64,54.5,54.63,376140.0
2017-11-02 12:50:00,54.63,54.68,54.62,54.64,299820.0,54.63,54.68,54.62,54.64,299820.0
2017-11-02 12:55:00,54.63,54.72,54.63,54.69,207300.0,54.63,54.72,54.63,54.69,207300.0
2017-11-02 13:00:00,54.69,54.7,54.61,54.66,165300.0,54.69,54.7,54.61,54.66,165300.0
2017-11-02 13:05:00,54.66,54.66,54.62,54.64,125900.0,54.66,54.66,54.62,54.64,125900.0
2017-11-02 13:10:00,54.63,54.64,54.59,54.61,261560.0,54.63,54.64,54.59,54.61,261560.0
2017-11-02 13:15:00,54.62,54.63,54.6,54.61,119260.0,54.62,54.63,54.6,54.61,119260.0
2017-11-02 13:20:00,54.6,54.63,54.57,54.61,110340.0,54.6,54.63,54.57,54.61,110340.0
2017-11-02 13:25:00,54.59,54.64,54.58,54.62,187740.0,54.59,54.64,54.58,54.62,187740.0
2017-11-02 13:30:00,54.6,54.61,54.56,54.57,129120.0,54.6,54.61,54.56,54.57,129120.0
2017-11-02 13:35:00,54.57,54.57,54.52,54.55,252920.0,54.57,54.57,54.52,54.55,252920.0
2017-11-02 13:40:00,54.55,54.58,54.52,54.55,218900.0,54.55,54.58,54.52,54.55,218900.0
2017-11-02 13:45:00,54.54,54.56,54.51,54.53,177820.0,54.54,54.56,54.51,54.53,177820.0
2017-11-02 13:50:00,54.51,54.55,54.43,54.43,834280.0,54.51,54.55,54.43,54.43,834280.0
2017-11-02 13:55:00,54.44,54.48,54.4,54.47,375360.0,54.44,54.48,54.4,54.47,375360.0
2017-11-02 14:00:00,54.46,54.49,54.46,54.49,183720.0,54.46,54.49,54.46,54.49,183720.0
2017-11-02 14:05:00,54.48,54.58,54.48,54.55,280240.0,54.48,54.58,54.48,54.55,280240.0
2017-11-02 14:10:00,54.56,54.63,54.55,54.62,364600.0,54.56,54.63,54.55,54.62,364600.0
2017-11-02 14:15:00,54.63,54.79,54.6,54.77,914920.0,54.63,54.79,54.6,54.77,914920.0
2017-11-02 14:20:00,54.77,54.77,54.72,54.75,682540.0,54.77,54.77,54.72,54.75,682540.0
2017-11-02 14:25:00,54.77,54.81,54.76,54.78,412260.0,54.77,54.81,54.76,54.78,412260.0
2017-11-02 14:30:00,54.79,54.79,54.75,54.77,240660.0,54.79,54.79,54.75,54.77,240660.0
2017-11-02 14:35:00,54.79,54.81,54.7,54.81,470400.0,54.79,54.81,54.7,54.81,470400.0
2017-11-02 14:40:00,54.81,54.82,54.77,54.77,438740.0,54.81,54.82,54.77,54.77,438740.0
2017-11-02 14:45:00,54.77,54.77,54.71,54.71,298320.0,54.77,54.77,54.71,54.71,298320.0
2017-11-02 14:50:00,54.71,54.75,54.66,54.75,378200.0,54.71,54.75,54.66,54.75,378200.0
2017-11-02 14:55:00,54.75,54.8,54.75,54.77,139740.0,54.75,54.8,54.75,54.77,139740.0
2017-11-02 15:00:00,54.77,54.83,54.77,54.81,365300.0,54.77,54.83,54.77,54.81,365300.0
2017-11-02 15:05:00,54.8,54.83,54.77,54.79,238860.0,54.8,54.83,54.77,54.79,238860.0
2017-11-02 15:10:00,54.78,54.82,54.77,54.8,235580.0,54.78,54.82,54.77,54.8,235580.0
2017-11-02 15:15:00,54.79,54.79,54.72,54.76,229220.0,54.79,54.79,54.72,54.76,229220.0
2017-11-02 15:20:00,54.77,54.79,54.7,54.73,246360.0,54.77,54.79,54.7,54.73,246360.0
2017-11-02 15:25:00,54.72,54.73,54.66,54.67,420140.0,54.72,54.73,54.66,54.67,420140.0
2017-11-02 15:30:00,54.67,54.75,54.66,54.72,417900.0,54.67,54.75,54.66,54.72,417900.0
2017-11-02 15:35:00,54.73,54.77,54.73,54.73,382600.0,54.73,54.77,54.73,54.73,382600.0
2017-11-02 15:40:00,54.74,54.81,54.74,54.79,329880.0,54.74,54.81,54.74,54.79,329880.0
2017-11-02 15:45:00,54.78,54.8,54.75,54.76,574860.0,54.78,54.8,54.75,54.76,574860.0
2017-11-02 15:50:00,54.77,54.79,54.74,54.78,671860.0,54.77,54.79,54.74,54.78,671860.0
2017-11-02 15:55:00,54.78,54.78,54.69,54.7,1116200.0,54.78,54.78,54.69,54.7,1116200.0
2017-11-03 09:30:00,54.54,54.62,54.47,54.61,4008060.0,54.54,54.62,54.47,54.61,4008060.0
2017-11-03 09:35:00,54.59,54.66,54.49,54.49,1050300.0,54.59,54.66,54.49,54.49,1050300.0
2017-11-03 09:40:00,54.49,54.65,54.48,54.57,821900.0,54.49,54.65,54.48,54.57,821900.0
2017-11-03 09:45:00,54.56,54.64,54.52,54.58,659560.0,54.56,54.64,54.52,54.58,659560.0
2017-11-03 09:50:00,54.58,54.64,54.55,54.6,420260.0,54.58,54.64,54.55,54.6,420260.0
2017-11-03 09:55:00,54.6,54.61,54.55,54.57,442280.0,54.6,54.61,54.55,54.57,442280.0
2017-11-03 10:00:00,54.58,54.64,54.56,54.61,553900.0,54.58,54.64,54.56,54.61,553900.0
2017-11-03 10:05:00,54.62,54.66,54.59,54.59,460640.0,54.62,54.66,54.59,54.59,460640.0
2017-11-03 10:10:00,54.6,54.6,54.51,54.53,625080.0,54.6,54.6,54.51,54.53,625080.0
2017-11-03 10:15:00,54.52,54.54,54.43,54.51,724420.0,54.52,54.54,54.43,54.51,724420.0
2017-11-03 10:20:00,54.51,54.57,54.46,54.47,586920.0,54.51,54.57,54.46,54.47,586920.0
2017-11-03 10:25:00,54.47,54.49,54.43,54.47,564000.0,54.47,54.49,54.43,54.47,564000.0
2017-11-03 10:30:00,54.48,54.57,54.47,54.52,509320.0,54.48,54.57,54.47,54.52,509320.0
2017-11-03 10:35:00,54.51,54.57,54.47,54.54,348580.0,54.51,54.57,54.47,54.54,348580.0
2017-11-03 10:40:00,54.55,54.58,54.5,54.54,477120.0,54.55,54.58,54.5,54.54,477120.0
2017-11-03 10:45:00,54.54,54.58,54.48,54.48,1188840.0,54.54,54.58,54.48,54.48,1188840.0
2017-11-03 10:50:00,54.48,54.56,54.46,54.56,273960.0,54.48,54.56,54.46,54.56,273960.0
2017-11-03 10:55:00,54.56,54.74,54.56,54.7,971800.0,54.56,54.74,54.56,54.7,971800.0
2017-11-03 11:00:00,54.69,54.72,54.66,54.7,589400.0,54.69,54.72,54.66,54.7,589400.0
2017-11-03 11:05:00,54.69,54.7,54.66,54.67,362580.0,54.69,54.7,54.66,54.67,362580.0
2017-11-03 11:10:00,54.68,54.69,54.59,54.63,456080.0,54.68,54.69,54.59,54.63,456080.0
2017-11-03 11:15:00,54.63,54.64,54.59,54.59,311340.0,54.63,54.64,54.59,54.59,311340.0
2017-11-03 11:20:00,54.61,54.65,54.58,54.59,284100.0,54.61,54.65,54.58,54.59,284100.0
2017-11-03 11:25:00,54.6,54.64,54.6,54.64,242280.0,54.6,54.64,54.6,54.64,242280.0
2017-11-03 11:30:00,54.63,54.63,54.56,54.59,287440.0,54.63,54.63,54.56,54.59,287440.0
2017-11-03 11:35:00,54.58,54.59,54.53,54.56,208960.0,54.58,54.59,54.53,54.56,208960.0
2017-11-03 11:40:00,54.57,54.6,54.56,54.58,258060.0,54.57,54.6,54.56,54.58,258060.0
2017-11-03 11:45:00,54.59,54.64,54.58,54.64,477380.0,54.59,54.64,54.58,54.64,477380.0
2017-11-03 11:50:00,54.63,54.66,54.61,54.65,527080.0,54.63,54.66,54.61,54.65,527080.0
2017-11-03 11:55:00,54.66,54.72,54.63,54.72,563060.0,54.66,54.72,54.63,54.72,563060.0
2017-11-03 12:00:00,54.72,54.72,54.66,54.69,312400.0,54.72,54.72,54.66,54.69,312400.0
2017-11-03 12:05:00,54.7,54.71,54.68,54.68,227740.0,54.7,54.71,54.68,54.68,227740.0
2017-11-03 12:10:00,54.69,54.7,54.66,54.69,146800.0,54.69,54.7,54.66,54.69,146800.0
2017-11-03 12:15:00,54.71,54.77,54.71,54.77,520500.0,54.71,54.77,54.71,54.77,520500.0
2017-11-03 12:20:00,54.76,54.8,54.76,54.8,569600.0,54.76,54.8,54.76,54.8,569600.0
2017-11-03 12:25:00,54.8,54.8,54.72,54.76,270940.0,54.8,54.8,54.72,54.76,270940.0
2017-11-03 12:30:00,54.78,54.79,54.72,54.75,291720.0,54.78,54.79,54.72,54.75,291720.0
2017-11-03 12:35:00,54.75,54.79,54.74,54.78,127600.0,54.75,54.79,54.74,54.78,127600.0
2017-11-03 12:40:00,54.76,54.79,54.75,54.77,144100.0,54.76,54.79,54.75,54.77,144100.0
2017-11-03 12:45:00,54.77,54.82,54.76,54.8,415120.0,54.77,54.82,54.76,54.8,415120.0
2017-11-03 12:50:00,54.8,54.81,54.77,54.8,98400.0,54.8,54.81,54.77,54.8,98400.0
2017-11-03 12:55:00,54.79,54.85,54.78,54.85,259980.0,54.79,54.85,54.78,54.85,259980.0
2017-11-03 13:00:00,54.86,54.97,54.84,54.96,576080.0,54.86,54.97,54.84,54.96,576080.0
2017-11-03 13:05:00,54.96,55.12,54.95,55.12,1102220.0,54.96,55.12,54.95,55.12,1102220.0
2017-11-03 13:10:00,55.12,55.19,55.11,55.14,1121260.0,55.12,55.19,55.11,55.14,1121260.0
2017-11-03 13:15:00,55.14,55.17,55.11,55.11,488960.0,55.14,55.17,55.11,55.11,488960.0
2017-11-03 13:20:00,55.12,55.18,55.08,55.18,613500.0,55.12,55.18,55.08,55.18,613500.0
2017-11-03 13:25:00,55.18,55.28,55.16,55.28,970720.0,55.18,55.28,55.16,55.28,970720.0
2017-11-03 13:30:00,55.28,55.34,55.23,55.26,1180100.0,55.28,55.34,55.23,55.26,1180100.0
2017-11-03 13:35:00,55.25,55.36,55.25,55.34,814800.0,55.25,55.36,55.25,55.34,814800.0
2017-11-03 13:40:00,55.36,55.45,55.32,55.4,1174340.0,55.36,55.45,55.32,55.4,1174340.0
2017-11-03 13:45:00,55.41,55.45,55.35,55.38,1030860.0,55.41,55.45,55.35,55.38,1030860.0
2017-11-03 13:50:00,55.37,55.4,55.35,55.4,1038780.0,55.37,55.4,55.35,55.4,1038780.0
2017-11-03 13:55:00,55.39,55.4,55.3,55.34,787700.0,55.39,55.4,55.3,55.34,787700.0
2017-11-03 14:00:00,55.34,55.4,55.31,55.38,718460.0,55.34,55.4,55.31,55.38,718460.0
2017-11-03 14:05:00,55.37,55.45,55.37,55.45,1440100.0,55.37,55.45,55.37,55.45,1440100.0
2017-11-03 14:10:00,55.44,55.48,55.4,55.47,555900.0,55.44,55.48,55.4,55.47,555900.0
2017-11-03 14:15:00,55.48,55.53,55.48,55.48,1104380.0,55.48,55.53,55.48,55.48,1104380.0
2017-11-03 14:20:00,55.5,55.63,55.49,55.58,1090420.0,55.5,55.63,55.49,55.58,1090420.0
2017-11-03 14:25:00,55.58,55.61,55.55,55.61,698760.0,55.58,55.61,55.55,55.61,698760.0
2017-11-03 14:30:00,55.6,55.62,55.55,55.61,638300.0,55.6,55.62,55.55,55.61,638300.0
2017-11-03 14:35:00,55.61,55.63,55.55,55.56,778980.0,55.61,55.63,55.55,55.56,778980.0
2017-11-03 14:40:00,55.56,55.58,55.53,55.54,484400.0,55.56,55.58,55.53,55.54,484400.0
2017-11-03 14:45:00,55.54,55.59,55.54,55.58,443160.0,55.54,55.59,55.54,55.58,443160.0
2017-11-03 14:50:00,55.57,55.61,55.57,55.6,290560.0,55.57,55.61,55.57,55.6,290560.0
2017-11-03 14:55:00,55.6,55.62,55.56,55.58,500860.0,55.6,55.62,55.56,55.58,500860.0
2017-11-03 15:00:00,55.57,55.6,55.55,55.58,199580.0,55.57,55.6,55.55,55.58,199580.0
2017-11-03 15:05:00,55.57,55.59,55.55,55.57,215960.0,55.57,55.59,55.55,55.57,215960.0
2017-11-03 15:10:00,55.57,55.59,55.54,55.54,322840.0,55.57,55.59,55.54,55.54,322840.0
2017-11-03 15:15:00,55.54,55.55,55.51,55.52,418100.0,55.54,55.55,55.51,55.52,418100.0
2017-11-03 15:20:00,55.52,55.53,55.48,55.51,382780.0,55.52,55.53,55.48,55.51,382780.0
2017-11-03 15:25:00,55.5,55.51,55.47,55.48,426420.0,55.5,55.51,55.47,55.48,426420.0
2017-11-03 15:30:00,55.49,55.52,55.48,55.51,405600.0,55.49,55.52,55.48,55.51,405600.0
2017-11-03 15:35:00,55.52,55.53,55.49,55.52,497940.0,55.52,55.53,55.49,55.52,497940.0
2017-11-03 15:40:00,55.53,55.6,55.52,55.59,1058640.0,55.53,55.6,55.52,55.59,1058640.0
2017-11-03 15:45:00,55.59,55.62,55.57,55.62,686220.0,55.59,55.62,55.57,55.62,686220.0
2017-11-03 15:50:00,55.62,55.63,55.54,55.56,791000.0,55.62,55.63,55.54,55.56,791000.0
2017-11-03 15:55:00,55.56,55.61,55.55,55.58,1851440.0,55.56,55.61,55.55,55.58,1851440.0
2017-11-06 09:30:00,55.46,55.79,55.44,55.78,3415680.0,55.46,55.79,55.44,55.78,3415680.0
2017-11-06 09:35:00,55.77,55.89,55.73,55.82,1936840.0,55.77,55.89,55.73,55.82,1936840.0
2017-11-06 09:40:00,55.83,56.07,55.82,56.04,2360280.0,55.83,56.07,55.82,56.04,2360280.0
2017-11-06 09:45:00,56.04,56.06,55.91,55.92,1558180.0,56.04,56.06,55.91,55.92,1558180.0
2017-11-06 09:50:00,55.91,55.95,55.85,55.88,1122980.0,55.91,55.95,55.85,55.88,1122980.0
2017-11-06 09:55:00,55.89,55.94,55.87,55.94,801000.0,55.89,55.94,55.87,55.94,801000.0
2017-11-06 10:00:00,55.94,55.95,55.81,55.82,1067140.0,55.94,55.95,55.81,55.82,1067140.0
2017-11-06 10:05:00,55.81,55.87,55.78,55.83,762300.0,55.81,55.87,55.78,55.83,762300.0
2017-11-06 10:10:00,55.82,55.84,55.8,55.81,452160.0,55.82,55.84,55.8,55.81,452160.0
2017-11-06 10:15:00,55.81,55.85,55.79,55.84,333100.0,55.81,55.85,55.79,55.84,333100.0
2017-11-06 10:20:00,55.84,55.97,55.83,55.97,637640.0,55.84,55.97,55.83,55.97,637640.0
2017-11-06 10:25:00,55.96,56.02,55.95,56.02,1109480.0,55.96,56.02,55.95,56.02,1109480.0
2017-11-06 10:30:00,56.02,56.04,55.98,56.03,614640.0,56.02,56.04,55.98,56.03,614640.0
2017-11-06 10:35:00,56.04,56.08,56.0,56.07,890500.0,56.04,56.08,56.0,56.07,890500.0
2017-11-06 10:40:00,56.08,56.14,56.05,56.13,1359720.0,56.08,56.14,56.05,56.13,1359720.0
2017-11-06 10:45:00,56.13,56.17,56.08,56.15,969340.0,56.13,56.17,56.08,56.15,969340.0
2017-11-06 10:50:00,56.14,56.15,56.06,56.1,539500.0,56.14,56.15,56.06,56.1,539500.0
2017-11-06 10:55:00,56.11,56.13,56.06,56.07,439880.0,56.11,56.13,56.06,56.07,439880.0
2017-11-06 11:00:00,56.07,56.12,55.98,55.99,756080.0,56.07,56.12,55.98,55.99,756080.0
2017-11-06 11:05:00,55.99,56.06,55.99,56.05,369980.0,55.99,56.06,55.99,56.05,369980.0
2017-11-06 11:10:00,56.04,56.06,55.97,55.97,485940.0,56.04,56.06,55.97,55.97,485940.0
2017-11-06 11:15:00,55.97,56.05,55.96,56.03,567460.0,55.97,56.05,55.96,56.03,567460.0
2017-11-06 11:20:00,56.05,56.06,56.03,56.05,427600.0,56.05,56.06,56.03,56.05,427600.0
2017-11-06 11:25:00,56.06,56.1,56.05,56.06,490680.0,56.06,56.1,56.05,56.06,490680.0
2017-11-06 11:30:00,56.06,56.09,55.94,55.99,442840.0,56.06,56.09,55.94,55.99,442840.0
2017-11-06 11:35:00,55.99,56.05,55.98,56.03,419160.0,55.99,56.05,55.98,56.03,419160.0
2017-11-06 11:40:00,56.02,56.05,55.98,56.04,280220.0,56.02,56.05,55.98,56.04,280220.0
2017-11-06 11:45:00,56.04,56.05,56.02,56.03,146700.0,56.04,56.05,56.02,56.03,146700.0
2017-11-06 11:50:00,56.03,56.05,56.01,56.04,198620.0,56.03,56.05,56.01,56.04,198620.0
2017-11-06 11:55:00,56.04,56.07,55.99,56.04,554960.0,56.04,56.07,55.99,56.04,554960.0
2017-11-06 12:00:00,56.05,56.07,56.02,56.02,348520.0,56.05,56.07,56.02,56.02,348520.0
2017-11-06 12:05:00,56.04,56.06,56.02,56.04,373960.0,56.04,56.06,56.02,56.04,373960.0
2017-11-06 12:10:00,56.05,56.06,56.03,56.05,214760.0,56.05,56.06,56.03,56.05,214760.0
2017-11-06 12:15:00,56.05,56.06,55.99,56.02,415760.0,56.05,56.06,55.99,56.02,415760.0
2017-11-06 12:20:00,56.01,56.06,56.01,56.06,130800.0,56.01,56.06,56.01,56.06,130800.0
2017-11-06 12:25:00,56.06,56.11,56.03,56.05,486100.0,56.06,56.11,56.03,56.05,486100.0
2017-11-06 12:30:00,56.06,56.08,56.01,56.03,344840.0,56.06,56.08,56.01,56.03,344840.0
2017-11-06 12:35:00,56.02,56.08,56.01,56.07,179380.0,56.02,56.08,56.01,56.07,179380.0
2017-11-06 12:40:00,56.07,56.11,56.06,56.11,346980.0,56.07,56.11,56.06,56.11,346980.0
2017-11-06 12:45:00,56.11,56.15,56.11,56.13,357160.0,56.11,56.15,56.11,56.13,357160.0
2017-11-06 12:50:00,56.13,56.15,56.11,56.14,249420.0,56.13,56.15,56.11,56.14,249420.0
2017-11-06 12:55:00,56.13,56.13,56.09,56.1,138900.0,56.13,56.13,56.09,56.1,138900.0
2017-11-06 13:00:00,56.11,56.11,56.08,56.1,151160.0,56.11,56.11,56.08,56.1,151160.0
2017-11-06 13:05:00,56.1,56.14,56.09,56.14,168120.0,56.1,56.14,56.09,56.14,168120.0
2017-11-06 13:10:00,56.15,56.17,56.11,56.16,283700.0,56.15,56.17,56.11,56.16,283700.0
2017-11-06 13:15:00,56.16,56.2,56.15,56.19,536400.0,56.16,56.2,56.15,56.19,536400.0
2017-11-06 13:20:00,56.2,56.24,56.19,56.24,643660.0,56.2,56.24,56.19,56.24,643660.0
2017-11-06 13:25:00,56.24,56.25,56.19,56.21,832360.0,56.24,56.25,56.19,56.21,832360.0
2017-11-06 13:30:00,56.2,56.24,56.16,56.19,255060.0,56.2,56.24,56.16,56.19,255060.0
2017-11-06 13:35:00,56.19,56.25,56.19,56.24,151300.0,56.19,56.25,56.19,56.24,151300.0
2017-11-06 13:40:00,56.23,56.25,56.19,56.23,304240.0,56.23,56.25,56.19,56.23,304240.0
2017-11-06 13:45:00,56.23,56.26,56.21,56.24,424980.0,56.23,56.26,56.21,56.24,424980.0
2017-11-06 13:50:00,56.26,56.26,56.2,56.2,240820.0,56.26,56.26,56.2,56.2,240820.0
2017-11-06 13:55:00,56.21,56.22,56.15,56.18,235480.0,56.21,56.22,56.15,56.18,235480.0
2017-11-06 14:00:00,56.17,56.2,56.14,56.18,306200.0,56.17,56.2,56.14,56.18,306200.0
2017-11-06 14:05:00,56.18,56.2,56.18,56.19,242080.0,56.18,56.2,56.18,56.19,242080.0
2017-11-06 14:10:00,56.19,56.2,56.16,56.19,207700.0,56.19,56.2,56.16,56.19,207700.0
2017-11-06 14:15:00,56.19,56.22,56.17,56.18,243340.0,56.19,56.22,56.17,56.18,243340.0
2017-11-06 14:20:00,56.18,56.19,56.16,56.17,122900.0,56.18,56.19,56.16,56.17,122900.0
2017-11-06 14:25:00,56.17,56.19,56.16,56.17,226260.0,56.17,56.19,56.16,56.17,226260.0
2017-11-06 14:30:00,56.17,56.18,56.11,56.13,401660.0,56.17,56.18,56.11,56.13,401660.0
2017-11-06 14:35:00,56.12,56.14,56.11,56.13,168260.0,56.12,56.14,56.11,56.13,168260.0
2017-11-06 14:40:00,56.13,56.19,56.13,56.19,360560.0,56.13,56.19,56.13,56.19,360560.0
2017-11-06 14:45:00,56.16,56.21,56.16,56.18,323860.0,56.16,56.21,56.16,56.18,323860.0
2017-11-06 14:50:00,56.19,56.23,56.19,56.22,244500.0,56.19,56.23,56.19,56.22,244500.0
2017-11-06 14:55:00,56.23,56.27,56.23,56.26,499660.0,56.23,56.27,56.23,56.26,499660.0
2017-11-06 15:00:00,56.26,56.27,56.23,56.25,366640.0,56.26,56.27,56.23,56.25,366640.0
2017-11-06 15:05:00,56.25,56.26,56.2,56.24,334800.0,56.25,56.26,56.2,56.24,334800.0
2017-11-06 15:10:00,56.23,56.24,56.2,56.24,334500.0,56.23,56.24,56.2,56.24,334500.0
2017-11-06 15:15:00,56.24,56.25,56.22,56.23,271820.0,56.24,56.25,56.22,56.23,271820.0
2017-11-06 15:20:00,56.23,56.23,56.17,56.19,477820.0,56.23,56.23,56.17,56.19,477820.0
2017-11-06 15:25:00,56.19,56.2,56.16,56.18,321440.0,56.19,56.2,56.16,56.18,321440.0
2017-11-06 15:30:00,56.18,56.18,56.12,56.13,353900.0,56.18,56.18,56.12,56.13,353900.0
2017-11-06 15:35:00,56.14,56.15,56.12,56.14,467980.0,56.14,56.15,56.12,56.14,467980.0
2017-11-06 15:40:00,56.14,56.15,56.1,56.12,441880.0,56.14,56.15,56.1,56.12,441880.0
2017-11-06 15:45:00,56.12,56.14,56.12,56.14,369660.0,56.12,56.14,56.12,56.14,369660.0
2017-11-06 15:50:00,56.13,56.13,56.09,56.1,763180.0,56.13,56.13,56.09,56.1,763180.0
2017-11-06 15:55:00,56.1,56.13,56.02,56.02,2008180.0,56.1,56.13,56.02,56.02,2008180.0
2017-11-07 09:30:00,56.24,56.4,56.03,56.38,3514740.0,56.24,56.4,56.03,56.38,3514740.0
2017-11-07 09:35:00,56.38,56.53,56.34,56.47,2216060.0,56.38,56.53,56.34,56.47,2216060.0
2017-11-07 09:40:00,56.48,56.5,56.38,56.43,1318840.0,56.48,56.5,56.38,56.43,1318840.0
2017-11-07 09:45:00,56.43,56.48,56.4,56.43,982260.0,56.43,56.48,56.4,56.43,982260.0
2017-11-07 09:50:00,56.44,56.46,56.39,56.4,574520.0,56.44,56.46,56.39,56.4,574520.0
2017-11-07 09:55:00,56.41,56.41,56.24,56.36,717540.0,56.41,56.41,56.24,56.36,717540.0
2017-11-07 10:00:00,56.36,56.39,56.25,56.29,742980.0,56.36,56.39,56.25,56.29,742980.0
2017-11-07 10:05:00,56.28,56.3,56.2,56.24,859520.0,56.28,56.3,56.2,56.24,859520.0
2017-11-07 10:10:00,56.24,56.25,56.05,56.14,1537400.0,56.24,56.25,56.05,56.14,1537400.0
2017-11-07 10:15:00,56.14,56.26,56.14,56.24,801180.0,56.14,56.26,56.14,56.24,801180.0
2017-11-07 10:20:00,56.25,56.37,56.24,56.28,854480.0,56.25,56.37,56.24,56.28,854480.0
2017-11-07 10:25:00,56.27,56.28,56.2,56.2,516200.0,56.27,56.28,56.2,56.2,516200.0
2017-11-07 10:30:00,56.19,56.21,56.12,56.12,646760.0,56.19,56.21,56.12,56.12,646760.0
2017-11-07 10:35:00,56.14,56.2,56.08,56.2,643320.0,56.14,56.2,56.08,56.2,643320.0
2017-11-07 10:40:00,56.19,56.2,56.16,56.19,180260.0,56.19,56.2,56.16,56.19,180260.0
2017-11-07 10:45:00,56.2,56.2,56.04,56.08,643340.0,56.2,56.2,56.04,56.08,643340.0
2017-11-07 10:50:00,56.08,56.09,55.9,55.95,950160.0,56.08,56.09,55.9,55.95,950160.0
2017-11-07 10:55:00,55.95,56.03,55.88,55.98,1041240.0,55.95,56.03,55.88,55.98,1041240.0
2017-11-07 11:00:00,55.98,56.1,55.96,56.1,403200.0,55.98,56.1,55.96,56.1,403200.0
2017-11-07 11:05:00,56.1,56.15,56.08,56.09,451520.0,56.1,56.15,56.08,56.09,451520.0
2017-11-07 11:10:00,56.09,56.1,56.06,56.07,200900.0,56.09,56.1,56.06,56.07,200900.0
2017-11-07 11:15:00,56.07,56.09,56.0,56.0,334580.0,56.07,56.09,56.0,56.0,334580.0
2017-11-07 11:20:00,56.0,56.02,55.97,55.98,298360.0,56.0,56.02,55.97,55.98,298360.0
2017-11-07 11:25:00,55.99,56.0,55.91,55.95,373240.0,55.99,56.0,55.91,55.95,373240.0
2017-11-07 11:30:00,55.94,56.03,55.89,56.0,402320.0,55.94,56.03,55.89,56.0,402320.0
2017-11-07 11:35:00,56.01,56.06,56.0,56.06,265620.0,56.01,56.06,56.0,56.06,265620.0
2017-11-07 11:40:00,56.06,56.1,56.01,56.03,270100.0,56.06,56.1,56.01,56.03,270100.0
2017-11-07 11:45:00,56.04,56.11,56.04,56.06,229780.0,56.04,56.11,56.04,56.06,229780.0
2017-11-07 11:50:00,56.05,56.05,55.95,55.98,166880.0,56.05,56.05,55.95,55.98,166880.0
2017-11-07 11:55:00,55.99,56.02,55.9,55.94,333280.0,55.99,56.02,55.9,55.94,333280.0
2017-11-07 12:00:00,55.94,55.96,55.93,55.93,357040.0,55.94,55.96,55.93,55.93,357040.0
2017-11-07 12:05:00,55.94,55.98,55.92,55.97,140400.0,55.94,55.98,55.92,55.97,140400.0
2017-11-07 12:10:00,55.97,55.97,55.89,55.92,355200.0,55.97,55.97,55.89,55.92,355200.0
2017-11-07 12:15:00,55.93,55.94,55.89,55.9,231060.0,55.93,55.94,55.89,55.9,231060.0
2017-11-07 12:20:00,55.92,55.93,55.88,55.88,399320.0,55.92,55.93,55.88,55.88,399320.0
2017-11-07 12:25:00,55.89,55.99,55.89,55.99,349700.0,55.89,55.99,55.89,55.99,349700.0
2017-11-07 12:30:00,56.0,56.01,55.95,56.0,229040.0,56.0,56.01,55.95,56.0,229040.0
2017-11-07 12:35:00,55.99,56.14,55.99,56.12,513780.0,55.99,56.14,55.99,56.12,513780.0
2017-11-07 12:40:00,56.13,56.13,56.07,56.12,287080.0,56.13,56.13,56.07,56.12,287080.0
2017-11-07 12:45:00,56.12,56.14,56.06,56.08,179020.0,56.12,56.14,56.06,56.08,179020.0
2017-11-07 12:50:00,56.09,56.13,56.09,56.1,111480.0,56.09,56.13,56.09,56.1,111480.0
2017-11-07 12:55:00,56.09,56.12,56.07,56.1,193240.0,56.09,56.12,56.07,56.1,193240.0
2017-11-07 13:00:00,56.09,56.1,56.05,56.08,164260.0,56.09,56.1,56.05,56.08,164260.0
2017-11-07 13:05:00,56.08,56.11,56.08,56.08,134240.0,56.08,56.11,56.08,56.08,134240.0
2017-11-07 13:10:00,56.08,56.15,56.08,56.15,364200.0,56.08,56.15,56.08,56.15,364200.0
2017-11-07 13:15:00,56.15,56.15,56.1,56.13,193000.0,56.15,56.15,56.1,56.13,193000.0
2017-11-07 13:20:00,56.12,56.14,56.1,56.12,161820.0,56.12,56.14,56.1,56.12,161820.0
2017-11-07 13:25:00,56.13,56.19,56.12,56.17,295160.0,56.13,56.19,56.12,56.17,295160.0
2017-11-07 13:30:00,56.17,56.2,56.15,56.2,363060.0,56.17,56.2,56.15,56.2,363060.0
2017-11-07 13:35:00,56.2,56.21,56.15,56.16,310920.0,56.2,56.21,56.15,56.16,310920.0
2017-11-07 13:40:00,56.17,56.22,56.16,56.22,241780.0,56.17,56.22,56.16,56.22,241780.0
2017-11-07 13:45:00,56.22,56.23,56.18,56.19,167560.0,56.22,56.23,56.18,56.19,167560.0
2017-11-07 13:50:00,56.18,56.2,56.17,56.17,101400.0,56.18,56.2,56.17,56.17,101400.0
2017-11-07 13:55:00,56.18,56.2,56.16,56.17,136060.0,56.18,56.2,56.16,56.17,136060.0
2017-11-07 14:00:00,56.17,56.2,56.16,56.17,119520.0,56.17,56.2,56.16,56.17,119520.0
2017-11-07 14:05:00,56.17,56.18,56.11,56.15,277820.0,56.17,56.18,56.11,56.15,277820.0
2017-11-07 14:10:00,56.14,56.18,56.11,56.12,260360.0,56.14,56.18,56.11,56.12,260360.0
2017-11-07 14:15:00,56.12,56.18,56.12,56.17,154440.0,56.12,56.18,56.12,56.17,154440.0
2017-11-07 14:20:00,56.17,56.17,56.11,56.13,186600.0,56.17,56.17,56.11,56.13,186600.0
2017-11-07 14:25:00,56.13,56.17,56.11,56.15,164780.0,56.13,56.17,56.11,56.15,164780.0
2017-11-07 14:30:00,56.14,56.16,56.12,56.14,130400.0,56.14,56.16,56.12,56.14,130400.0
2017-11-07 14:35:00,56.14,56.19,56.14,56.19,158000.0,56.14,56.19,56.14,56.19,158000.0
2017-11-07 14:40:00,56.19,56.23,56.17,56.19,314780.0,56.19,56.23,56.17,56.19,314780.0
2017-11-07 14:45:00,56.2,56.21,56.18,56.18,189480.0,56.2,56.21,56.18,56.18,189480.0
2017-11-07 14:50:00,56.18,56.22,56.17,56.21,170000.0,56.18,56.22,56.17,56.21,170000.0
2017-11-07 14:55:00,56.21,56.23,56.19,56.2,228240.0,56.21,56.23,56.19,56.2,228240.0
2017-11-07 15:00:00,56.19,56.2,56.14,56.17,196100.0,56.19,56.2,56.14,56.17,196100.0
2017-11-07 15:05:00,56.18,56.19,56.17,56.19,161020.0,56.18,56.19,56.17,56.19,161020.0
2017-11-07 15:10:00,56.18,56.21,56.15,56.15,203360.0,56.18,56.21,56.15,56.15,203360.0
2017-11-07 15:15:00,56.15,56.19,56.15,56.15,174060.0,56.15,56.19,56.15,56.15,174060.0
2017-11-07 15:20:00,56.15,56.17,56.08,56.09,401080.0,56.15,56.17,56.08,56.09,401080.0
2017-11-07 15:25:00,56.09,56.1,56.06,56.09,165600.0,56.09,56.1,56.06,56.09,165600.0
2017-11-07 15:30:00,56.09,56.13,56.09,56.12,231460.0,56.09,56.13,56.09,56.12,231460.0
2017-11-07 15:35:00,56.12,56.14,56.11,56.13,316300.0,56.12,56.14,56.11,56.13,316300.0
2017-11-07 15:40:00,56.13,56.18,56.13,56.15,457020.0,56.13,56.18,56.13,56.15,457020.0
2017-11-07 15:45:00,56.16,56.16,56.09,56.13,356080.0,56.16,56.16,56.09,56.13,356080.0
2017-11-07 15:50:00,56.13,56.17,56.11,56.14,668200.0,56.13,56.17,56.11,56.14,668200.0
2017-11-07 15:55:00,56.13,56.16,56.09,56.16,1353120.0,56.13,56.16,56.09,56.16,1353120.0
2017-11-08 09:30:00,56.11,56.32,56.1,56.25,1964840.0,56.11,56.32,56.1,56.25,1964840.0
2017-11-08 09:35:00,56.24,56.27,56.17,56.22,619620.0,56.24,56.27,56.17,56.22,619620.0
2017-11-08 09:40:00,56.19,56.24,56.11,56.19,684760.0,56.19,56.24,56.11,56.19,684760.0
2017-11-08 09:45:00,56.19,56.21,56.07,56.07,627660.0,56.19,56.21,56.07,56.07,627660.0
2017-11-08 09:50:00,56.08,56.1,55.96,55.97,894900.0,56.08,56.1,55.96,55.97,894900.0
2017-11-08 09:55:00,55.99,56.12,55.99,56.11,675880.0,55.99,56.12,55.99,56.11,675880.0
2017-11-08 10:00:00,56.11,56.18,56.09,56.13,422020.0,56.11,56.18,56.09,56.13,422020.0
2017-11-08 10:05:00,56.14,56.24,56.14,56.17,375860.0,56.14,56.24,56.14,56.17,375860.0
2017-11-08 10:10:00,56.17,56.22,56.1,56.2,293920.0,56.17,56.22,56.1,56.2,293920.0
2017-11-08 10:15:00,56.2,56.2,56.11,56.14,201300.0,56.2,56.2,56.11,56.14,201300.0
2017-11-08 10:20:00,56.17,56.24,56.14,56.2,406740.0,56.17,56.24,56.14,56.2,406740.0
2017-11-08 10:25:00,56.18,56.18,56.15,56.18,228660.0,56.18,56.18,56.15,56.18,228660.0
2017-11-08 10:30:00,56.18,56.23,56.11,56.19,297280.0,56.18,56.23,56.11,56.19,297280.0
2017-11-08 10:35:00,56.2,56.25,56.15,56.15,432560.0,56.2,56.25,56.15,56.15,432560.0
2017-11-08 10:40:00,56.14,56.23,56.13,56.2,264940.0,56.14,56.23,56.13,56.2,264940.0
2017-11-08 10:45:00,56.2,56.23,56.18,56.22,200720.0,56.2,56.23,56.18,56.22,200720.0
2017-11-08 10:50:00,56.2,56.27,56.16,56.24,522340.0,56.2,56.27,56.16,56.24,522340.0
2017-11-08 10:55:00,56.23,56.24,56.19,56.2,415380.0,56.23,56.24,56.19,56.2,415380.0
2017-11-08 11:00:00,56.21,56.29,56.2,56.27,504840.0,56.21,56.29,56.2,56.27,504840.0
2017-11-08 11:05:00,56.28,56.35,56.27,56.35,1251300.0,56.28,56.35,56.27,56.35,1251300.0
2017-11-08 11:10:00,56.35,56.45,56.35,56.42,679520.0,56.35,56.45,56.35,56.42,679520.0
2017-11-08 11:15:00,56.42,56.43,56.37,56.4,507600.0,56.42,56.43,56.37,56.4,507600.0
2017-11-08 11:20:00,56.38,56.4,56.34,56.35,267800.0,56.38,56.4,56.34,56.35,267800.0
2017-11-08 11:25:00,56.37,56.37,56.28,56.33,288940.0,56.37,56.37,56.28,56.33,288940.0
2017-11-08 11:30:00,56.33,56.38,56.26,56.29,285020.0,56.33,56.38,56.26,56.29,285020.0
2017-11-08 11:35:00,56.27,56.36,56.26,56.33,249580.0,56.27,56.36,56.26,56.33,249580.0
2017-11-08 11:40:00,56.35,56.38,56.32,56.37,271580.0,56.35,56.38,56.32,56.37,271580.0
2017-11-08 11:45:00,56.38,56.4,56.34,56.38,360380.0,56.38,56.4,56.34,56.38,360380.0
2017-11-08 11:50:00,56.39,56.39,56.36,56.36,243360.0,56.39,56.39,56.36,56.36,243360.0
2017-11-08 11:55:00,56.36,56.4,56.36,56.39,132180.0,56.36,56.4,56.36,56.39,132180.0
2017-11-08 12:00:00,56.38,56.42,56.36,56.4,205740.0,56.38,56.42,56.36,56.4,205740.0
2017-11-08 12:05:00,56.4,56.42,56.37,56.4,247160.0,56.4,56.42,56.37,56.4,247160.0
2017-11-08 12:10:00,56.4,56.44,56.4,56.42,345220.0,56.4,56.44,56.4,56.42,345220.0
2017-11-08 12:15:00,56.43,56.44,56.4,56.43,248400.0,56.43,56.44,56.4,56.43,248400.0
2017-11-08 12:20:00,56.43,56.44,56.41,56.42,195180.0,56.43,56.44,56.41,56.42,195180.0
2017-11-08 12:25:00,56.42,56.44,56.41,56.42,193980.0,56.42,56.44,56.41,56.42,193980.0
2017-11-08 12:30:00,56.43,56.44,56.4,56.42,151460.0,56.43,56.44,56.4,56.42,151460.0
2017-11-08 12:35:00,56.42,56.42,56.4,56.42,125280.0,56.42,56.42,56.4,56.42,125280.0
2017-11-08 12:40:00,56.42,56.43,56.39,56.4,174140.0,56.42,56.43,56.39,56.4,174140.0
2017-11-08 12:45:00,56.39,56.43,56.36,56.42,306720.0,56.39,56.43,56.36,56.42,306720.0
2017-11-08 12:50:00,56.42,56.42,56.41,56.42,138200.0,56.42,56.42,56.41,56.42,138200.0
2017-11-08 12:55:00,56.43,56.45,56.42,56.43,252400.0,56.43,56.45,56.42,56.43,252400.0
2017-11-08 13:00:00,56.43,56.47,56.42,56.44,405160.0,56.43,56.47,56.42,56.44,405160.0
2017-11-08 13:05:00,56.45,56.47,56.44,56.45,486960.0,56.45,56.47,56.44,56.45,486960.0
2017-11-08 13:10:00,56.45,56.48,56.44,56.47,340800.0,56.45,56.48,56.44,56.47,340800.0
2017-11-08 13:15:00,56.46,56.5,56.46,56.48,453460.0,56.46,56.5,56.46,56.48,453460.0
2017-11-08 13:20:00,56.47,56.5,56.46,56.49,224460.0,56.47,56.5,56.46,56.49,224460.0
2017-11-08 13:25:00,56.49,56.5,56.48,56.5,251640.0,56.49,56.5,56.48,56.5,251640.0
2017-11-08 13:30:00,56.51,56.54,56.49,56.54,527140.0,56.51,56.54,56.49,56.54,527140.0
2017-11-08 13:35:00,56.54,56.55,56.52,56.54,373460.0,56.54,56.55,56.52,56.54,373460.0
2017-11-08 13:40:00,56.54,56.58,56.53,56.57,521840.0,56.54,56.58,56.53,56.57,521840.0
2017-11-08 13:45:00,56.58,56.6,56.57,56.6,498700.0,56.58,56.6,56.57,56.6,498700.0
2017-11-08 13:50:00,56.61,56.68,56.6,56.67,746620.0,56.61,56.68,56.6,56.67,746620.0
2017-11-08 13:55:00,56.67,56.72,56.67,56.69,633720.0,56.67,56.72,56.67,56.69,633720.0
2017-11-08 14:00:00,56.68,56.69,56.59,56.62,394840.0,56.68,56.69,56.59,56.62,394840.0
2017-11-08 14:05:00,56.62,56.63,56.57,56.63,417000.0,56.62,56.63,56.57,56.63,417000.0
2017-11-08 14:10:00,56.63,56.67,56.62,56.63,355560.0,56.63,56.67,56.62,56.63,355560.0
2017-11-08 14:15:00,56.65,56.68,56.64,56.68,306960.0,56.65,56.68,56.64,56.68,306960.0
2017-11-08 14:20:00,56.67,56.68,56.64,56.67,289680.0,56.67,56.68,56.64,56.67,289680.0
2017-11-08 14:25:00,56.68,56.7,56.66,56.69,195260.0,56.68,56.7,56.66,56.69,195260.0
2017-11-08 14:30:00,56.69,56.72,56.67,56.69,369840.0,56.69,56.72,56.67,56.69,369840.0
2017-11-08 14:35:00,56.69,56.7,56.64,56.66,294140.0,56.69,56.7,56.64,56.66,294140.0
2017-11-08 14:40:00,56.67,56.69,56.64,56.66,324020.0,56.67,56.69,56.64,56.66,324020.0
2017-11-08 14:45:00,56.66,56.72,56.66,56.69,290400.0,56.66,56.72,56.66,56.69,290400.0
2017-11-08 14:50:00,56.69,56.7,56.68,56.69,198200.0,56.69,56.7,56.68,56.69,198200.0
2017-11-08 14:55:00,56.68,56.72,56.65,56.71,586800.0,56.68,56.72,56.65,56.71,586800.0
2017-11-08 15:00:00,56.71,56.75,56.69,56.74,327740.0,56.71,56.75,56.69,56.74,327740.0
2017-11-08 15:05:00,56.74,56.77,56.72,56.72,480860.0,56.74,56.77,56.72,56.72,480860.0
2017-11-08 15:10:00,56.74,56.75,56.72,56.75,172140.0,56.74,56.75,56.72,56.75,172140.0
2017-11-08 15:15:00,56.75,56.75,56.7,56.72,291200.0,56.75,56.75,56.7,56.72,291200.0
2017-11-08 15:20:00,56.72,56.72,56.68,56.7,352980.0,56.72,56.72,56.68,56.7,352980.0
2017-11-08 15:25:00,56.7,56.7,56.67,56.69,381900.0,56.7,56.7,56.67,56.69,381900.0
2017-11-08 15:30:00,56.69,56.74,56.69,56.74,339900.0,56.69,56.74,56.69,56.74,339900.0
2017-11-08 15:35:00,56.73,56.78,56.73,56.77,841420.0,56.73,56.78,56.73,56.77,841420.0
2017-11-08 15:40:00,56.77,56.77,56.72,56.72,490180.0,56.77,56.77,56.72,56.72,490180.0
2017-11-08 15:45:00,56.72,56.73,56.71,56.72,571200.0,56.72,56.73,56.71,56.72,571200.0
2017-11-08 15:50:00,56.73,56.74,56.62,56.65,1171320.0,56.73,56.74,56.62,56.65,1171320.0
2017-11-08 15:55:00,56.65,56.69,56.63,56.64,1604500.0,56.65,56.69,56.63,56.64,1604500.0
2017-11-09 09:30:00,56.37,56.4,56.23,56.26,2861380.0,56.37,56.4,56.23,56.26,2861380.0
2017-11-09 09:35:00,56.25,56.31,56.12,56.18,1713780.0,56.25,56.31,56.12,56.18,1713780.0
2017-11-09 09:40:00,56.18,56.23,56.13,56.15,1336100.0,56.18,56.23,56.13,56.15,1336100.0
2017-11-09 09:45:00,56.15,56.24,56.15,56.18,882420.0,56.15,56.24,56.15,56.18,882420.0
2017-11-09 09:50:00,56.18,56.19,56.14,56.17,1171600.0,56.18,56.19,56.14,56.17,1171600.0
2017-11-09 09:55:00,56.17,56.3,56.07,56.25,1522180.0,56.17,56.3,56.07,56.25,1522180.0
2017-11-09 10:00:00,56.24,56.32,56.22,56.29,716260.0,56.24,56.32,56.22,56.29,716260.0
2017-11-09 10:05:00,56.29,56.39,56.27,56.39,843920.0,56.29,56.39,56.27,56.39,843920.0
2017-11-09 10:10:00,56.39,56.41,56.32,56.36,956040.0,56.39,56.41,56.32,56.36,956040.0
2017-11-09 10:15:00,56.36,56.38,56.28,56.32,725220.0,56.36,56.38,56.28,56.32,725220.0
2017-11-09 10:20:00,56.33,56.4,56.32,56.37,472020.0,56.33,56.4,56.32,56.37,472020.0
2017-11-09 10:25:00,56.38,56.39,56.33,56.33,521740.0,56.38,56.39,56.33,56.33,521740.0
2017-11-09 10:30:00,56.35,56.36,56.24,56.27,509160.0,56.35,56.36,56.24,56.27,509160.0
2017-11-09 10:35:00,56.27,56.29,56.23,56.24,753340.0,56.27,56.29,56.23,56.24,753340.0
2017-11-09 10:40:00,56.23,56.28,56.22,56.25,382560.0,56.23,56.28,56.22,56.25,382560.0
2017-11-09 10:45:00,56.27,56.32,56.26,56.32,169540.0,56.27,56.32,56.26,56.32,169540.0
2017-11-09 10:50:00,56.33,56.36,56.28,56.36,247220.0,56.33,56.36,56.28,56.36,247220.0
2017-11-09 10:55:00,56.35,56.43,56.34,56.43,805940.0,56.35,56.43,56.34,56.43,805940.0
2017-11-09 11:00:00,56.42,56.46,56.38,56.4,357920.0,56.42,56.46,56.38,56.4,357920.0
2017-11-09 11:05:00,56.41,56.41,56.35,56.35,401040.0,56.41,56.41,56.35,56.35,401040.0
2017-11-09 11:10:00,56.37,56.38,56.33,56.36,245240.0,56.37,56.38,56.33,56.36,245240.0
2017-11-09 11:15:00,56.37,56.39,56.31,56.37,238460.0,56.37,56.39,56.31,56.37,238460.0
2017-11-09 11:20:00,56.36,56.37,56.24,56.25,967140.0,56.36,56.37,56.24,56.25,967140.0
2017-11-09 11:25:00,56.25,56.26,56.18,56.26,879020.0,56.25,56.26,56.18,56.26,879020.0
2017-11-09 11:30:00,56.26,56.26,56.18,56.21,675380.0,56.26,56.26,56.18,56.21,675380.0
2017-11-09 11:35:00,56.22,56.24,56.17,56.24,316680.0,56.22,56.24,56.17,56.24,316680.0
2017-11-09 11:40:00,56.25,56.27,56.2,56.2,307460.0,56.25,56.27,56.2,56.2,307460.0
2017-11-09 11:45:00,56.21,56.21,56.1,56.16,856600.0,56.21,56.21,56.1,56.16,856600.0
2017-11-09 11:50:00,56.16,56.19,56.0,56.07,893160.0,56.16,56.19,56.0,56.07,893160.0
2017-11-09 11:55:00,56.07,56.09,56.0,56.02,662240.0,56.07,56.09,56.0,56.02,662240.0
2017-11-09 12:00:00,56.04,56.04,55.9,55.9,935060.0,56.04,56.04,55.9,55.9,935060.0
2017-11-09 12:05:00,55.92,56.04,55.92,56.02,732380.0,55.92,56.04,55.92,56.02,732380.0
2017-11-09 12:10:00,56.02,56.04,55.94,55.96,474560.0,56.02,56.04,55.94,55.96,474560.0
2017-11-09 12:15:00,55.94,56.13,55.93,56.1,623260.0,55.94,56.13,55.93,56.1,623260.0
2017-11-09 12:20:00,56.1,56.12,55.98,55.98,511440.0,56.1,56.12,55.98,55.98,511440.0
2017-11-09 12:25:00,56.0,56.1,55.95,55.96,384280.0,56.0,56.1,55.95,55.96,384280.0
2017-11-09 12:30:00,55.96,55.97,55.79,55.82,1019800.0,55.96,55.97,55.79,55.82,1019800.0
2017-11-09 12:35:00,55.84,55.94,55.84,55.91,682120.0,55.84,55.94,55.84,55.91,682120.0
2017-11-09 12:40:00,55.9,55.92,55.82,55.85,488300.0,55.9,55.92,55.82,55.85,488300.0
2017-11-09 12:45:00,55.85,55.89,55.79,55.82,476080.0,55.85,55.89,55.79,55.82,476080.0
2017-11-09 12:50:00,55.85,55.98,55.82,55.95,558200.0,55.85,55.98,55.82,55.95,558200.0
2017-11-09 12:55:00,55.96,56.07,55.96,56.04,569140.0,55.96,56.07,55.96,56.04,569140.0
2017-11-09 13:00:00,56.04,56.04,55.93,55.95,484700.0,56.04,56.04,55.93,55.95,484700.0
2017-11-09 13:05:00,55.95,56.01,55.91,55.99,248960.0,55.95,56.01,55.91,55.99,248960.0
2017-11-09 13:10:00,56.0,56.04,55.98,56.01,281380.0,56.0,56.04,55.98,56.01,281380.0
2017-11-09 13:15:00,56.02,56.11,56.01,56.1,318280.0,56.02,56.11,56.01,56.1,318280.0
2017-11-09 13:20:00,56.1,56.16,56.09,56.11,431560.0,56.1,56.16,56.09,56.11,431560.0
2017-11-09 13:25:00,56.11,56.13,56.05,56.07,231740.0,56.11,56.13,56.05,56.07,231740.0
2017-11-09 13:30:00,56.08,56.16,56.06,56.11,415800.0,56.08,56.16,56.06,56.11,415800.0
2017-11-09 13:35:00,56.12,56.14,56.08,56.11,267100.0,56.12,56.14,56.08,56.11,267100.0
2017-11-09 13:40:00,56.1,56.19,56.09,56.17,389780.0,56.1,56.19,56.09,56.17,389780.0
2017-11-09 13:45:00,56.18,56.27,56.18,56.24,850320.0,56.18,56.27,56.18,56.24,850320.0
2017-11-09 13:50:00,56.24,56.24,56.18,56.2,260660.0,56.24,56.24,56.18,56.2,260660.0
2017-11-09 13:55:00,56.21,56.21,56.14,56.18,335840.0,56.21,56.21,56.14,56.18,335840.0
2017-11-09 14:00:00,56.18,56.23,56.17,56.2,207100.0,56.18,56.23,56.17,56.2,207100.0
2017-11-09 14:05:00,56.21,56.29,56.21,56.29,305780.0,56.21,56.29,56.21,56.29,305780.0
2017-11-09 14:10:00,56.28,56.3,56.24,56.28,317300.0,56.28,56.3,56.24,56.28,317300.0
2017-11-09 14:15:00,56.29,56.37,56.27,56.35,419460.0,56.29,56.37,56.27,56.35,419460.0
2017-11-09 14:20:00,56.35,56.35,56.3,56.3,296740.0,56.35,56.35,56.3,56.3,296740.0
2017-11-09 14:25:00,56.31,56.34,56.27,56.29,249840.0,56.31,56.34,56.27,56.29,249840.0
2017-11-09 14:30:00,56.29,56.34,56.27,56.31,412220.0,56.29,56.34,56.27,56.31,412220.0
2017-11-09 14:35:00,56.32,56.32,56.24,56.24,345680.0,56.32,56.32,56.24,56.24,345680.0
2017-11-09 14:40:00,56.24,56.26,56.22,56.26,194020.0,56.24,56.26,56.22,56.26,194020.0
2017-11-09 14:45:00,56.26,56.26,56.19,56.21,315820.0,56.26,56.26,56.19,56.21,315820.0
2017-11-09 14:50:00,56.21,56.27,56.21,56.25,225700.0,56.21,56.27,56.21,56.25,225700.0
2017-11-09 14:55:00,56.25,56.27,56.24,56.24,221760.0,56.25,56.27,56.24,56.24,221760.0
2017-11-09 15:00:00,56.23,56.28,56.21,56.22,205720.0,56.23,56.28,56.21,56.22,205720.0
2017-11-09 15:05:00,56.23,56.3,56.22,56.3,232620.0,56.23,56.3,56.22,56.3,232620.0
2017-11-09 15:10:00,56.29,56.31,56.22,56.29,194960.0,56.29,56.31,56.22,56.29,194960.0
2017-11-09 15:15:00,56.27,56.33,56.27,56.32,257220.0,56.27,56.33,56.27,56.32,257220.0
2017-11-09 15:20:00,56.32,56.37,56.32,56.35,462640.0,56.32,56.37,56.32,56.35,462640.0
2017-11-09 15:25:00,56.36,56.42,56.34,56.4,712060.0,56.36,56.42,56.34,56.4,712060.0
2017-11-09 15:30:00,56.41,56.44,56.39,56.43,479480.0,56.41,56.44,56.39,56.43,479480.0
2017-11-09 15:35:00,56.43,56.45,56.4,56.44,491160.0,56.43,56.45,56.4,56.44,491160.0
2017-11-09 15:40:00,56.44,56.46,56.38,56.42,605160.0,56.44,56.46,56.38,56.42,605160.0
2017-11-09 15:45:00,56.43,56.45,56.4,56.41,475300.0,56.43,56.45,56.4,56.41,475300.0
2017-11-09 15:50:00,56.43,56.48,56.42,56.44,1030000.0,56.43,56.48,56.42,56.44,1030000.0
2017-11-09 15:55:00,56.44,56.46,56.42,56.45,1528780.0,56.44,56.46,56.42,56.45,1528780.0
2017-11-10 09:30:00,56.27,56.59,56.27,56.46,2041780.0,56.27,56.59,56.27,56.46,2041780.0
2017-11-10 09:35:00,56.46,56.55,56.4,56.5,1120880.0,56.46,56.55,56.4,56.5,1120880.0
2017-11-10 09:40:00,56.51,56.52,56.42,56.44,914620.0,56.51,56.52,56.42,56.44,914620.0
2017-11-10 09:45:00,56.44,56.5,56.42,56.48,429560.0,56.44,56.5,56.42,56.48,429560.0
2017-11-10 09:50:00,56.48,56.54,56.46,56.51,560600.0,56.48,56.54,56.46,56.51,560600.0
2017-11-10 09:55:00,56.51,56.55,56.46,56.49,380720.0,56.51,56.55,56.46,56.49,380720.0
2017-11-10 10:00:00,56.49,56.51,56.39,56.39,1046340.0,56.49,56.51,56.39,56.39,1046340.0
2017-11-10 10:05:00,56.39,56.4,56.31,56.35,712020.0,56.39,56.4,56.31,56.35,712020.0
2017-11-10 10:10:00,56.35,56.38,56.31,56.33,477980.0,56.35,56.38,56.31,56.33,477980.0
2017-11-10 10:15:00,56.32,56.37,56.28,56.31,602080.0,56.32,56.37,56.28,56.31,602080.0
2017-11-10 10:20:00,56.31,56.34,56.27,56.28,503580.0,56.31,56.34,56.27,56.28,503580.0
2017-11-10 10:25:00,56.28,56.31,56.23,56.29,757900.0,56.28,56.31,56.23,56.29,757900.0
2017-11-10 10:30:00,56.27,56.31,56.2,56.25,675440.0,56.27,56.31,56.2,56.25,675440.0
2017-11-10 10:35:00,56.24,56.27,56.21,56.24,375100.0,56.24,56.27,56.21,56.24,375100.0
2017-11-10 10:40:00,56.23,56.29,56.22,56.23,292420.0,56.23,56.29,56.22,56.23,292420.0
2017-11-10 10:45:00,56.25,56.28,56.22,56.24,391900.0,56.25,56.28,56.22,56.24,391900.0
2017-11-10 10:50:00,56.23,56.29,56.22,56.27,321720.0,56.23,56.29,56.22,56.27,321720.0
2017-11-10 10:55:00,56.27,56.36,56.27,56.33,612760.0,56.27,56.36,56.27,56.33,612760.0
2017-11-10 11:00:00,56.33,56.38,56.32,56.37,463800.0,56.33,56.38,56.32,56.37,463800.0
2017-11-10 11:05:00,56.37,56.43,56.37,56.4,563860.0,56.37,56.43,56.37,56.4,563860.0
2017-11-10 11:10:00,56.41,56.41,56.34,56.38,332660.0,56.41,56.41,56.34,56.38,332660.0
2017-11-10 11:15:00,56.37,56.38,56.34,56.37,157100.0,56.37,56.38,56.34,56.37,157100.0
2017-11-10 11:20:00,56.36,56.39,56.32,56.33,229120.0,56.36,56.39,56.32,56.33,229120.0
2017-11-10 11:25:00,56.33,56.34,56.28,56.3,203640.0,56.33,56.34,56.28,56.3,203640.0
2017-11-10 11:30:00,56.3,56.32,56.28,56.29,359420.0,56.3,56.32,56.28,56.29,359420.0
2017-11-10 11:35:00,56.3,56.32,56.26,56.28,256820.0,56.3,56.32,56.26,56.28,256820.0
2017-11-10 11:40:00,56.27,56.28,56.26,56.27,242000.0,56.27,56.28,56.26,56.27,242000.0
2017-11-10 11:45:00,56.27,56.31,56.26,56.31,282540.0,56.27,56.31,56.26,56.31,282540.0
2017-11-10 11:50:00,56.31,56.32,56.29,56.29,186380.0,56.31,56.32,56.29,56.29,186380.0
2017-11-10 11:55:00,56.3,56.3,56.27,56.27,166980.0,56.3,56.3,56.27,56.27,166980.0
2017-11-10 12:00:00,56.27,56.28,56.26,56.27,234440.0,56.27,56.28,56.26,56.27,234440.0
2017-11-10 12:05:00,56.27,56.3,56.26,56.29,159100.0,56.27,56.3,56.26,56.29,159100.0
2017-11-10 12:10:00,56.3,56.38,56.3,56.34,224520.0,56.3,56.38,56.3,56.34,224520.0
2017-11-10 12:15:00,56.34,56.35,56.3,56.3,101100.0,56.34,56.35,56.3,56.3,101100.0
2017-11-10 12:20:00,56.3,56.31,56.28,56.31,263400.0,56.3,56.31,56.28,56.31,263400.0
2017-11-10 12:25:00,56.31,56.32,56.29,56.3,197920.0,56.31,56.32,56.29,56.3,197920.0
2017-11-10 12:30:00,56.29,56.29,56.26,56.28,214820.0,56.29,56.29,56.26,56.28,214820.0
2017-11-10 12:35:00,56.27,56.27,56.23,56.24,197460.0,56.27,56.27,56.23,56.24,197460.0
2017-11-10 12:40:00,56.26,56.31,56.26,56.29,73280.0,56.26,56.31,56.26,56.29,73280.0
2017-11-10 12:45:00,56.3,56.3,56.26,56.26,131980.0,56.3,56.3,56.26,56.26,131980.0
2017-11-10 12:50:00,56.28,56.29,56.26,56.29,156640.0,56.28,56.29,56.26,56.29,156640.0
2017-11-10 12:55:00,56.28,56.29,56.25,56.26,119140.0,56.28,56.29,56.25,56.26,119140.0
2017-11-10 13:00:00,56.25,56.28,56.25,56.26,114200.0,56.25,56.28,56.25,56.26,114200.0
2017-11-10 13:05:00,56.26,56.26,56.24,56.25,119780.0,56.26,56.26,56.24,56.25,119780.0
2017-11-10 13:10:00,56.25,56.29,56.23,56.28,130700.0,56.25,56.29,56.23,56.28,130700.0
2017-11-10 13:15:00,56.28,56.3,56.27,56.28,62480.0,56.28,56.3,56.27,56.28,62480.0
2017-11-10 13:20:00,56.28,56.33,56.28,56.32,213640.0,56.28,56.33,56.28,56.32,213640.0
2017-11-10 13:25:00,56.3,56.33,56.3,56.32,150880.0,56.3,56.33,56.3,56.32,150880.0
2017-11-10 13:30:00,56.32,56.33,56.3,56.3,182340.0,56.32,56.33,56.3,56.3,182340.0
2017-11-10 13:35:00,56.3,56.31,56.27,56.28,108860.0,56.3,56.31,56.27,56.28,108860.0
2017-11-10 13:40:00,56.28,56.29,56.26,56.27,138780.0,56.28,56.29,56.26,56.27,138780.0
2017-11-10 13:45:00,56.27,56.31,56.27,56.28,154280.0,56.27,56.31,56.27,56.28,154280.0
2017-11-10 13:50:00,56.28,56.3,56.27,56.3,135560.0,56.28,56.3,56.27,56.3,135560.0
2017-11-10 13:55:00,56.3,56.33,56.29,56.31,90540.0,56.3,56.33,56.29,56.31,90540.0
2017-11-10 14:00:00,56.31,56.33,56.31,56.31,296860.0,56.31,56.33,56.31,56.31,296860.0
2017-11-10 14:05:00,56.31,56.32,56.3,56.31,115100.0,56.31,56.32,56.3,56.31,115100.0
2017-11-10 14:10:00,56.32,56.37,56.32,56.36,327940.0,56.32,56.37,56.32,56.36,327940.0
2017-11-10 14:15:00,56.36,56.37,56.33,56.33,122020.0,56.36,56.37,56.33,56.33,122020.0
2017-11-10 14:20:00,56.33,56.33,56.28,56.28,181900.0,56.33,56.33,56.28,56.28,181900.0
2017-11-10 14:25:00,56.29,56.3,56.27,56.28,169080.0,56.29,56.3,56.27,56.28,169080.0
2017-11-10 14:30:00,56.28,56.32,56.28,56.3,228280.0,56.28,56.32,56.28,56.3,228280.0
2017-11-10 14:35:00,56.3,56.36,56.29,56.35,321160.0,56.3,56.36,56.29,56.35,321160.0
2017-11-10 14:40:00,56.34,56.37,56.34,56.36,231380.0,56.34,56.37,56.34,56.36,231380.0
2017-11-10 14:45:00,56.36,56.38,56.31,56.33,241620.0,56.36,56.38,56.31,56.33,241620.0
2017-11-10 14:50:00,56.33,56.35,56.3,56.33,79680.0,56.33,56.35,56.3,56.33,79680.0
2017-11-10 14:55:00,56.34,56.36,56.33,56.36,118100.0,56.34,56.36,56.33,56.36,118100.0
2017-11-10 15:00:00,56.36,56.41,56.36,56.4,417680.0,56.36,56.41,56.36,56.4,417680.0
2017-11-10 15:05:00,56.4,56.42,56.39,56.41,496820.0,56.4,56.42,56.39,56.41,496820.0
2017-11-10 15:10:00,56.41,56.43,56.34,56.36,487500.0,56.41,56.43,56.34,56.36,487500.0
2017-11-10 15:15:00,56.37,56.39,56.34,56.35,394940.0,56.37,56.39,56.34,56.35,394940.0
2017-11-10 15:20:00,56.34,56.37,56.34,56.36,149120.0,56.34,56.37,56.34,56.36,149120.0
2017-11-10 15:25:00,56.35,56.35,56.33,56.34,134220.0,56.35,56.35,56.33,56.34,134220.0
2017-11-10 15:30:00,56.34,56.35,56.26,56.27,474140.0,56.34,56.35,56.26,56.27,474140.0
2017-11-10 15:35:00,56.27,56.27,56.21,56.23,334360.0,56.27,56.27,56.21,56.23,334360.0
2017-11-10 15:40:00,56.23,56.25,56.23,56.25,457420.0,56.23,56.25,56.23,56.25,457420.0
2017-11-10 15:45:00,56.25,56.28,56.24,56.27,366060.0,56.25,56.28,56.24,56.27,366060.0
2017-11-10 15:50:00,56.27,56.31,56.27,56.28,729680.0,56.27,56.31,56.27,56.28,729680.0
2017-11-10 15:55:00,56.28,56.29,56.23,56.27,1404060.0,56.28,56.29,56.23,56.27,1404060.0
2017-11-13 09:30:00,56.15,56.44,56.12,56.4,1987160.0,56.15,56.44,56.12,56.4,1987160.0
2017-11-13 09:35:00,56.41,56.44,56.34,56.4,897880.0,56.41,56.44,56.34,56.4,897880.0
2017-11-13 09:40:00,56.39,56.58,56.38,56.55,1752240.0,56.39,56.58,56.38,56.55,1752240.0
2017-11-13 09:45:00,56.55,56.68,56.54,56.65,1766240.0,56.55,56.68,56.54,56.65,1766240.0
2017-11-13 09:50:00,56.65,56.75,56.62,56.73,1319620.0,56.65,56.75,56.62,56.73,1319620.0
2017-11-13 09:55:00,56.75,56.77,56.65,56.72,949720.0,56.75,56.77,56.65,56.72,949720.0
2017-11-13 10:00:00,56.73,56.75,56.67,56.69,601740.0,56.73,56.75,56.67,56.69,601740.0
2017-11-13 10:05:00,56.69,56.72,56.63,56.69,590400.0,56.69,56.72,56.63,56.69,590400.0
2017-11-13 10:10:00,56.69,56.77,56.66,56.73,758100.0,56.69,56.77,56.66,56.73,758100.0
2017-11-13 10:15:00,56.71,56.72,56.65,56.66,478940.0,56.71,56.72,56.65,56.66,478940.0
2017-11-13 10:20:00,56.66,56.67,56.56,56.66,803760.0,56.66,56.67,56.56,56.66,803760.0
2017-11-13 10:25:00,56.65,56.66,56.6,56.66,372360.0,56.65,56.66,56.6,56.66,372360.0
2017-11-13 10:30:00,56.66,56.68,56.59,56.61,341200.0,56.66,56.68,56.59,56.61,341200.0
2017-11-13 10:35:00,56.6,56.6,56.51,56.58,425260.0,56.6,56.6,56.51,56.58,425260.0
2017-11-13 10:40:00,56.59,56.59,56.55,56.58,232600.0,56.59,56.59,56.55,56.58,232600.0
2017-11-13 10:45:00,56.57,56.63,56.57,56.63,305200.0,56.57,56.63,56.57,56.63,305200.0
2017-11-13 10:50:00,56.63,56.69,56.63,56.69,444700.0,56.63,56.69,56.63,56.69,444700.0
2017-11-13 10:55:00,56.69,56.71,56.63,56.65,375520.0,56.69,56.71,56.63,56.65,375520.0
2017-11-13 11:00:00,56.64,56.68,56.62,56.66,260940.0,56.64,56.68,56.62,56.66,260940.0
2017-11-13 11:05:00,56.65,56.7,56.65,56.67,269220.0,56.65,56.7,56.65,56.67,269220.0
2017-11-13 11:10:00,56.68,56.72,56.67,56.71,413580.0,56.68,56.72,56.67,56.71,413580.0
2017-11-13 11:15:00,56.72,56.75,56.7,56.74,437340.0,56.72,56.75,56.7,56.74,437340.0
2017-11-13 11:20:00,56.74,56.75,56.71,56.74,241740.0,56.74,56.75,56.71,56.74,241740.0
2017-11-13 11:25:00,56.74,56.76,56.73,56.75,389120.0,56.74,56.76,56.73,56.75,389120.0
2017-11-13 11:30:00,56.76,56.86,56.75,56.85,1014620.0,56.76,56.86,56.75,56.85,1014620.0
2017-11-13 11:35:00,56.84,56.87,56.79,56.85,608380.0,56.84,56.87,56.79,56.85,608380.0
2017-11-13 11:40:00,56.86,56.96,56.86,56.96,1154780.0,56.86,56.96,56.86,56.96,1154780.0
2017-11-13 11:45:00,56.96,56.96,56.93,56.96,558120.0,56.96,56.96,56.93,56.96,558120.0
2017-11-13 11:50:00,56.96,56.97,56.89,56.91,685820.0,56.96,56.97,56.89,56.91,685820.0
2017-11-13 11:55:00,56.93,56.94,56.91,56.91,235780.0,56.93,56.94,56.91,56.91,235780.0
2017-11-13 12:00:00,56.91,56.94,56.9,56.9,324080.0,56.91,56.94,56.9,56.9,324080.0
2017-11-13 12:05:00,56.9,56.92,56.87,56.92,548000.0,56.9,56.92,56.87,56.92,548000.0
2017-11-13 12:10:00,56.92,56.92,56.87,56.88,218680.0,56.92,56.92,56.87,56.88,218680.0
2017-11-13 12:15:00,56.88,56.91,56.88,56.91,247180.0,56.88,56.91,56.88,56.91,247180.0
2017-11-13 12:20:00,56.9,56.93,56.9,56.92,294780.0,56.9,56.93,56.9,56.92,294780.0
2017-11-13 12:25:00,56.93,56.96,56.92,56.95,328160.0,56.93,56.96,56.92,56.95,328160.0
2017-11-13 12:30:00,56.94,57.0,56.93,56.98,325840.0,56.94,57.0,56.93,56.98,325840.0
2017-11-13 12:35:00,56.98,56.98,56.94,56.94,161780.0,56.98,56.98,56.94,56.94,161780.0
2017-11-13 12:40:00,56.94,56.97,56.94,56.97,131660.0,56.94,56.97,56.94,56.97,131660.0
2017-11-13 12:45:00,56.97,56.97,56.9,56.92,252200.0,56.97,56.97,56.9,56.92,252200.0
2017-11-13 12:50:00,56.93,56.94,56.92,56.94,126900.0,56.93,56.94,56.92,56.94,126900.0
2017-11-13 12:55:00,56.94,56.97,56.94,56.96,100360.0,56.94,56.97,56.94,56.96,100360.0
2017-11-13 13:00:00,56.96,56.97,56.95,56.96,181740.0,56.96,56.97,56.95,56.96,181740.0
2017-11-13 13:05:00,56.96,56.97,56.88,56.89,490080.0,56.96,56.97,56.88,56.89,490080.0
2017-11-13 13:10:00,56.91,56.94,56.9,56.93,269760.0,56.91,56.94,56.9,56.93,269760.0
2017-11-13 13:15:00,56.93,56.94,56.9,56.92,185800.0,56.93,56.94,56.9,56.92,185800.0
2017-11-13 13:20:00,56.92,56.94,56.91,56.93,312400.0,56.92,56.94,56.91,56.93,312400.0
2017-11-13 13:25:00,56.93,56.94,56.91,56.91,151900.0,56.93,56.94,56.91,56.91,151900.0
2017-11-13 13:30:00,56.92,56.95,56.91,56.93,220480.0,56.92,56.95,56.91,56.93,220480.0
2017-11-13 13:35:00,56.94,56.96,56.93,56.93,123280.0,56.94,56.96,56.93,56.93,123280.0
2017-11-13 13:40:00,56.93,56.96,56.91,56.96,1023920.0,56.93,56.96,56.91,56.96,1023920.0
2017-11-13 13:45:00,56.95,56.96,56.93,56.93,190360.0,56.95,56.96,56.93,56.93,190360.0
2017-11-13 13:50:00,56.94,56.94,56.92,56.92,326500.0,56.94,56.94,56.92,56.92,326500.0
2017-11-13 13:55:00,56.94,56.94,56.92,56.93,183120.0,56.94,56.94,56.92,56.93,183120.0
2017-11-13 14:00:00,56.93,56.94,56.92,56.93,100720.0,56.93,56.94,56.92,56.93,100720.0
2017-11-13 14:05:00,56.92,56.94,56.92,56.93,171740.0,56.92,56.94,56.92,56.93,171740.0
2017-11-13 14:10:00,56.94,56.95,56.93,56.95,102440.0,56.94,56.95,56.93,56.95,102440.0
2017-11-13 14:15:00,56.95,56.95,56.91,56.93,288380.0,56.95,56.95,56.91,56.93,288380.0
2017-11-13 14:20:00,56.93,56.94,56.93,56.94,129280.0,56.93,56.94,56.93,56.94,129280.0
2017-11-13 14:25:00,56.93,56.95,56.93,56.94,171640.0,56.93,56.95,56.93,56.94,171640.0
2017-11-13 14:30:00,56.94,56.95,56.92,56.94,205280.0,56.94,56.95,56.92,56.94,205280.0
2017-11-13 14:35:00,56.94,56.95,56.92,56.94,217700.0,56.94,56.95,56.92,56.94,217700.0
2017-11-13 14:40:00,56.93,56.96,56.92,56.95,280140.0,56.93,56.96,56.92,56.95,280140.0
2017-11-13 14:45:00,56.97,56.97,56.94,56.96,266720.0,56.97,56.97,56.94,56.96,266720.0
2017-11-13 14:50:00,56.96,56.97,56.94,56.95,122400.0,56.96,56.97,56.94,56.95,122400.0
2017-11-13 14:55:00,56.95,56.96,56.94,56.95,61140.0,56.95,56.96,56.94,56.95,61140.0
2017-11-13 15:00:00,56.95,56.97,56.94,56.95,287720.0,56.95,56.97,56.94,56.95,287720.0
2017-11-13 15:05:00,56.95,56.96,56.93,56.96,183680.0,56.95,56.96,56.93,56.96,183680.0
2017-11-13 15:10:00,56.96,56.98,56.96,56.97,290020.0,56.96,56.98,56.96,56.97,290020.0
2017-11-13 15:15:00,56.97,56.98,56.94,56.95,184040.0,56.97,56.98,56.94,56.95,184040.0
2017-11-13 15:20:00,56.95,56.96,56.91,56.91,239880.0,56.95,56.96,56.91,56.91,239880.0
2017-11-13 15:25:00,56.92,56.92,56.8,56.82,805120.0,56.92,56.92,56.8,56.82,805120.0
2017-11-13 15:30:00,56.81,56.82,56.71,56.73,613640.0,56.81,56.82,56.71,56.73,613640.0
2017-11-13 15:35:00,56.73,56.78,56.71,56.71,605120.0,56.73,56.78,56.71,56.71,605120.0
2017-11-13 15:40:00,56.71,56.73,56.5,56.56,1157480.0,56.71,56.73,56.5,56.56,1157480.0
2017-11-13 15:45:00,56.54,56.59,56.48,56.51,1295740.0,56.54,56.59,56.48,56.51,1295740.0
2017-11-13 15:50:00,56.53,56.56,56.41,56.44,1658960.0,56.53,56.56,56.41,56.44,1658960.0
2017-11-13 15:55:00,56.45,56.48,56.38,56.46,2625700.0,56.45,56.48,56.38,56.46,2625700.0
2017-11-14 09:30:00,56.51,56.55,56.4,56.46,2145820.0,56.51,56.55,56.4,56.46,2145820.0
2017-11-14 09:35:00,56.5,56.5,56.21,56.4,1881280.0,56.5,56.5,56.21,56.4,1881280.0
2017-11-14 09:40:00,56.39,56.45,56.33,56.39,786020.0,56.39,56.45,56.33,56.39,786020.0
2017-11-14 09:45:00,56.39,56.54,56.37,56.52,1062140.0,56.39,56.54,56.37,56.52,1062140.0
2017-11-14 09:50:00,56.53,56.64,56.53,56.6,1197640.0,56.53,56.64,56.53,56.6,1197640.0
2017-11-14 09:55:00,56.61,56.61,56.45,56.45,778480.0,56.61,56.61,56.45,56.45,778480.0
2017-11-14 10:00:00,56.46,56.46,56.19,56.24,1596760.0,56.46,56.46,56.19,56.24,1596760.0
2017-11-14 10:05:00,56.23,56.39,56.21,56.35,875840.0,56.23,56.39,56.21,56.35,875840.0
2017-11-14 10:10:00,56.37,56.44,56.34,56.43,774400.0,56.37,56.44,56.34,56.43,774400.0
2017-11-14 10:15:00,56.44,56.61,56.44,56.6,1210460.0,56.44,56.61,56.44,56.6,1210460.0
2017-11-14 10:20:00,56.59,56.59,56.5,56.52,590540.0,56.59,56.59,56.5,56.52,590540.0
2017-11-14 10:25:00,56.52,56.61,56.51,56.55,595300.0,56.52,56.61,56.51,56.55,595300.0
2017-11-14 10:30:00,56.56,56.59,56.46,56.49,577820.0,56.56,56.59,56.46,56.49,577820.0
2017-11-14 10:35:00,56.49,56.75,56.45,56.74,1163560.0,56.49,56.75,56.45,56.74,1163560.0
2017-11-14 10:40:00,56.74,56.79,56.68,56.78,995680.0,56.74,56.79,56.68,56.78,995680.0
2017-11-14 10:45:00,56.79,56.84,56.76,56.77,948500.0,56.79,56.84,56.76,56.77,948500.0
2017-11-14 10:50:00,56.78,56.79,56.73,56.76,739080.0,56.78,56.79,56.73,56.76,739080.0
2017-11-14 10:55:00,56.77,56.77,56.65,56.67,358980.0,56.77,56.77,56.65,56.67,358980.0
2017-11-14 11:00:00,56.67,56.76,56.67,56.73,408980.0,56.67,56.76,56.67,56.73,408980.0
2017-11-14 11:05:00,56.73,56.77,56.73,56.74,361600.0,56.73,56.77,56.73,56.74,361600.0
2017-11-14 11:10:00,56.76,56.8,56.73,56.79,483460.0,56.76,56.8,56.73,56.79,483460.0
2017-11-14 11:15:00,56.8,56.8,56.74,56.77,277160.0,56.8,56.8,56.74,56.77,277160.0
2017-11-14 11:20:00,56.77,56.78,56.72,56.73,222060.0,56.77,56.78,56.72,56.73,222060.0
2017-11-14 11:25:00,56.73,56.77,56.73,56.75,159780.0,56.73,56.77,56.73,56.75,159780.0
2017-11-14 11:30:00,56.75,56.79,56.75,56.78,178660.0,56.75,56.79,56.75,56.78,178660.0
2017-11-14 11:35:00,56.79,56.82,56.75,56.82,429660.0,56.79,56.82,56.75,56.82,429660.0
2017-11-14 11:40:00,56.81,56.88,56.8,56.86,787520.0,56.81,56.88,56.8,56.86,787520.0
2017-11-14 11:45:00,56.87,56.9,56.85,56.87,578060.0,56.87,56.9,56.85,56.87,578060.0
2017-11-14 11:50:00,56.88,56.9,56.84,56.85,477380.0,56.88,56.9,56.84,56.85,477380.0
2017-11-14 11:55:00,56.85,56.89,56.85,56.88,205040.0,56.85,56.89,56.85,56.88,205040.0
2017-11-14 12:00:00,56.89,56.9,56.86,56.86,254840.0,56.89,56.9,56.86,56.86,254840.0
2017-11-14 12:05:00,56.86,56.87,56.77,56.77,251120.0,56.86,56.87,56.77,56.77,251120.0
2017-11-14 12:10:00,56.77,56.79,56.73,56.77,424620.0,56.77,56.79,56.73,56.77,424620.0
2017-11-14 12:15:00,56.78,56.85,56.77,56.82,266300.0,56.78,56.85,56.77,56.82,266300.0
2017-11-14 12:20:00,56.82,56.83,56.78,56.79,197900.0,56.82,56.83,56.78,56.79,197900.0
2017-11-14 12:25:00,56.78,56.8,56.76,56.77,168880.0,56.78,56.8,56.76,56.77,168880.0
2017-11-14 12:30:00,56.77,56.79,56.75,56.79,202680.0,56.77,56.79,56.75,56.79,202680.0
2017-11-14 12:35:00,56.79,56.82,56.76,56.77,197580.0,56.79,56.82,56.76,56.77,197580.0
2017-11-14 12:40:00,56.76,56.77,56.69,56.69,390600.0,56.76,56.77,56.69,56.69,390600.0
2017-11-14 12:45:00,56.69,56.69,56.52,56.53,649820.0,56.69,56.69,56.52,56.53,649820.0
2017-11-14 12:50:00,56.51,56.55,56.4,56.5,806920.0,56.51,56.55,56.4,56.5,806920.0
2017-11-14 12:55:00,56.47,56.54,56.43,56.52,503660.0,56.47,56.54,56.43,56.52,503660.0
2017-11-14 13:00:00,56.5,56.53,56.45,56.45,603600.0,56.5,56.53,56.45,56.45,603600.0
2017-11-14 13:05:00,56.44,56.53,56.4,56.49,614040.0,56.44,56.53,56.4,56.49,614040.0
2017-11-14 13:10:00,56.49,56.58,56.49,56.56,227500.0,56.49,56.58,56.49,56.56,227500.0
2017-11-14 13:15:00,56.58,56.62,56.56,56.6,675800.0,56.58,56.62,56.56,56.6,675800.0
2017-11-14 13:20:00,56.6,56.63,56.57,56.61,237420.0,56.6,56.63,56.57,56.61,237420.0
2017-11-14 13:25:00,56.6,56.61,56.54,56.55,236620.0,56.6,56.61,56.54,56.55,236620.0
2017-11-14 13:30:00,56.55,56.55,56.51,56.52,262220.0,56.55,56.55,56.51,56.52,262220.0
2017-11-14 13:35:00,56.52,56.57,56.52,56.54,310460.0,56.52,56.57,56.52,56.54,310460.0
2017-11-14 13:40:00,56.53,56.59,56.53,56.57,253800.0,56.53,56.59,56.53,56.57,253800.0
2017-11-14 13:45:00,56.58,56.61,56.57,56.58,278540.0,56.58,56.61,56.57,56.58,278540.0
2017-11-14 13:50:00,56.58,56.59,56.52,56.53,181120.0,56.58,56.59,56.52,56.53,181120.0
2017-11-14 13:55:00,56.53,56.58,56.53,56.55,289380.0,56.53,56.58,56.53,56.55,289380.0
2017-11-14 14:00:00,56.58,56.61,56.56,56.59,233600.0,56.58,56.61,56.56,56.59,233600.0
2017-11-14 14:05:00,56.59,56.61,56.59,56.59,326980.0,56.59,56.61,56.59,56.59,326980.0
2017-11-14 14:10:00,56.58,56.6,56.58,56.6,160700.0,56.58,56.6,56.58,56.6,160700.0
2017-11-14 14:15:00,56.6,56.62,56.59,56.6,463080.0,56.6,56.62,56.59,56.6,463080.0
2017-11-14 14:20:00,56.6,56.6,56.52,56.53,243440.0,56.6,56.6,56.52,56.53,243440.0
2017-11-14 14:25:00,56.53,56.57,56.51,56.54,194180.0,56.53,56.57,56.51,56.54,194180.0
2017-11-14 14:30:00,56.54,56.58,56.49,56.5,399640.0,56.54,56.58,56.49,56.5,399640.0
2017-11-14 14:35:00,56.5,56.55,56.5,56.54,337660.0,56.5,56.55,56.5,56.54,337660.0
2017-11-14 14:40:00,56.55,56.55,56.51,56.51,372700.0,56.55,56.55,56.51,56.51,372700.0
2017-11-14 14:45:00,56.52,56.55,56.5,56.51,293400.0,56.52,56.55,56.5,56.51,293400.0
2017-11-14 14:50:00,56.51,56.64,56.51,56.62,219260.0,56.51,56.64,56.51,56.62,219260.0
2017-11-14 14:55:00,56.63,56.65,56.6,56.64,315140.0,56.63,56.65,56.6,56.64,315140.0
2017-11-14 15:00:00,56.64,56.72,56.62,56.68,390500.0,56.64,56.72,56.62,56.68,390500.0
2017-11-14 15:05:00,56.66,56.69,56.63,56.64,286460.0,56.66,56.69,56.63,56.64,286460.0
2017-11-14 15:10:00,56.64,56.68,56.64,56.67,198540.0,56.64,56.68,56.64,56.67,198540.0
2017-11-14 15:15:00,56.68,56.7,56.66,56.66,273200.0,56.68,56.7,56.66,56.66,273200.0
2017-11-14 15:20:00,56.67,56.67,56.59,56.61,310980.0,56.67,56.67,56.59,56.61,310980.0
2017-11-14 15:25:00,56.6,56.64,56.56,56.58,299320.0,56.6,56.64,56.56,56.58,299320.0
2017-11-14 15:30:00,56.58,56.67,56.58,56.67,316500.0,56.58,56.67,56.58,56.67,316500.0
2017-11-14 15:35:00,56.67,56.75,56.64,56.7,659660.0,56.67,56.75,56.64,56.7,659660.0
2017-11-14 15:40:00,56.7,56.72,56.63,56.68,565280.0,56.7,56.72,56.63,56.68,565280.0
2017-11-14 15:45:00,56.67,56.73,56.62,56.71,498160.0,56.67,56.73,56.62,56.71,498160.0
2017-11-14 15:50:00,56.72,56.79,56.72,56.78,885160.0,56.72,56.79,56.72,56.78,885160.0
2017-11-14 15:55:00,56.77,56.85,56.74,56.85,2430080.0,56.77,56.85,56.74,56.85,2430080.0
2017-11-15 09:30:00,56.35,56.54,56.29,56.53,3663240.0,56.35,56.54,56.29,56.53,3663240.0
2017-11-15 09:35:00,56.54,56.59,56.21,56.27,2509460.0,56.54,56.59,56.21,56.27,2509460.0
2017-11-15 09:40:00,56.27,56.35,56.21,56.22,2409000.0,56.27,56.35,56.21,56.22,2409000.0
2017-11-15 09:45:00,56.22,56.34,56.21,56.25,1271820.0,56.22,56.34,56.21,56.25,1271820.0
2017-11-15 09:50:00,56.25,56.34,56.15,56.26,1839200.0,56.25,56.34,56.15,56.26,1839200.0
2017-11-15 09:55:00,56.25,56.26,56.11,56.11,2057680.0,56.25,56.26,56.11,56.11,2057680.0
2017-11-15 10:00:00,56.11,56.31,56.08,56.31,1824840.0,56.11,56.31,56.08,56.31,1824840.0
2017-11-15 10:05:00,56.3,56.37,56.13,56.25,2495700.0,56.3,56.37,56.13,56.25,2495700.0
2017-11-15 10:10:00,56.23,56.3,56.16,56.17,836280.0,56.23,56.3,56.16,56.17,836280.0
2017-11-15 10:15:00,56.19,56.27,56.18,56.24,651200.0,56.19,56.27,56.18,56.24,651200.0
2017-11-15 10:20:00,56.24,56.24,56.14,56.2,1016600.0,56.24,56.24,56.14,56.2,1016600.0
2017-11-15 10:25:00,56.19,56.25,56.14,56.16,932740.0,56.19,56.25,56.14,56.16,932740.0
2017-11-15 10:30:00,56.16,56.21,56.16,56.21,459880.0,56.16,56.21,56.16,56.21,459880.0
2017-11-15 10:35:00,56.21,56.32,56.21,56.31,1707420.0,56.21,56.32,56.21,56.31,1707420.0
2017-11-15 10:40:00,56.31,56.34,56.23,56.26,1140260.0,56.31,56.34,56.23,56.26,1140260.0
2017-11-15 10:45:00,56.26,56.27,56.21,56.27,619700.0,56.26,56.27,56.21,56.27,619700.0
2017-11-15 10:50:00,56.27,56.32,56.23,56.26,677180.0,56.27,56.32,56.23,56.26,677180.0
2017-11-15 10:55:00,56.27,56.37,56.25,56.37,911600.0,56.27,56.37,56.25,56.37,911600.0
2017-11-15 11:00:00,56.37,56.42,56.27,56.33,1893260.0,56.37,56.42,56.27,56.33,1893260.0
2017-11-15 11:05:00,56.33,56.34,56.3,56.3,432040.0,56.33,56.34,56.3,56.3,432040.0
2017-11-15 11:10:00,56.31,56.31,56.23,56.24,690120.0,56.31,56.31,56.23,56.24,690120.0
2017-11-15 11:15:00,56.24,56.32,56.24,56.29,530280.0,56.24,56.32,56.24,56.29,530280.0
2017-11-15 11:20:00,56.29,56.46,56.28,56.46,1584100.0,56.29,56.46,56.28,56.46,1584100.0
2017-11-15 11:25:00,56.45,56.46,56.34,56.35,888160.0,56.45,56.46,56.34,56.35,888160.0
2017-11-15 11:30:00,56.36,56.4,56.34,56.35,434940.0,56.36,56.4,56.34,56.35,434940.0
2017-11-15 11:35:00,56.35,56.39,56.35,56.37,397820.0,56.35,56.39,56.35,56.37,397820.0
2017-11-15 11:40:00,56.36,56.38,56.32,56.35,295400.0,56.36,56.38,56.32,56.35,295400.0
2017-11-15 11:45:00,56.35,56.46,56.34,56.45,808220.0,56.35,56.46,56.34,56.45,808220.0
2017-11-15 11:50:00,56.45,56.52,56.44,56.51,538660.0,56.45,56.52,56.44,56.51,538660.0
2017-11-15 11:55:00,56.51,56.53,56.44,56.44,308200.0,56.51,56.53,56.44,56.44,308200.0
2017-11-15 12:00:00,56.43,56.44,56.32,56.33,444480.0,56.43,56.44,56.32,56.33,444480.0
2017-11-15 12:05:00,56.35,56.4,56.34,56.36,181700.0,56.35,56.4,56.34,56.36,181700.0
2017-11-15 12:10:00,56.35,56.37,56.33,56.33,241460.0,56.35,56.37,56.33,56.33,241460.0
2017-11-15 12:15:00,56.34,56.35,56.32,56.33,294260.0,56.34,56.35,56.32,56.33,294260.0
2017-11-15 12:20:00,56.32,56.34,56.27,56.34,423820.0,56.32,56.34,56.27,56.34,423820.0
2017-11-15 12:25:00,56.35,56.37,56.34,56.36,269760.0,56.35,56.37,56.34,56.36,269760.0
2017-11-15 12:30:00,56.36,56.43,56.36,56.43,282020.0,56.36,56.43,56.36,56.43,282020.0
2017-11-15 12:35:00,56.4,56.42,56.29,56.29,293240.0,56.4,56.42,56.29,56.29,293240.0
2017-11-15 12:40:00,56.3,56.31,56.15,56.19,888000.0,56.3,56.31,56.15,56.19,888000.0
2017-11-15 12:45:00,56.19,56.22,56.15,56.18,513780.0,56.19,56.22,56.15,56.18,513780.0
2017-11-15 12:50:00,56.16,56.25,56.16,56.23,516800.0,56.16,56.25,56.16,56.23,516800.0
2017-11-15 12:55:00,56.22,56.29,56.22,56.27,388260.0,56.22,56.29,56.22,56.27,388260.0
2017-11-15 13:00:00,56.26,56.27,56.21,56.24,243540.0,56.26,56.27,56.21,56.24,243540.0
2017-11-15 13:05:00,56.23,56.24,56.16,56.2,341200.0,56.23,56.24,56.16,56.2,341200.0
2017-11-15 13:10:00,56.18,56.23,56.18,56.21,276580.0,56.18,56.23,56.18,56.21,276580.0
2017-11-15 13:15:00,56.19,56.21,56.17,56.19,263460.0,56.19,56.21,56.17,56.19,263460.0
2017-11-15 13:20:00,56.2,56.27,56.17,56.25,400520.0,56.2,56.27,56.17,56.25,400520.0
2017-11-15 13:25:00,56.26,56.29,56.21,56.22,437320.0,56.26,56.29,56.21,56.22,437320.0
2017-11-15 13:30:00,56.22,56.29,56.22,56.27,397180.0,56.22,56.29,56.22,56.27,397180.0
2017-11-15 13:35:00,56.27,56.29,56.25,56.26,319560.0,56.27,56.29,56.25,56.26,319560.0
2017-11-15 13:40:00,56.26,56.3,56.22,56.3,288220.0,56.26,56.3,56.22,56.3,288220.0
2017-11-15 13:45:00,56.3,56.37,56.27,56.32,465020.0,56.3,56.37,56.27,56.32,465020.0
2017-11-15 13:50:00,56.35,56.42,56.34,56.34,587340.0,56.35,56.42,56.34,56.34,587340.0
2017-11-15 13:55:00,56.34,56.36,56.31,56.36,223840.0,56.34,56.36,56.31,56.36,223840.0
2017-11-15 14:00:00,56.37,56.38,56.32,56.35,273940.0,56.37,56.38,56.32,56.35,273940.0
2017-11-15 14:05:00,56.36,56.36,56.33,56.33,117660.0,56.36,56.36,56.33,56.33,117660.0
2017-11-15 14:10:00,56.32,56.34,56.27,56.33,228980.0,56.32,56.34,56.27,56.33,228980.0
2017-11-15 14:15:00,56.34,56.36,56.32,56.36,115640.0,56.34,56.36,56.32,56.36,115640.0
2017-11-15 14:20:00,56.34,56.37,56.31,56.31,272820.0,56.34,56.37,56.31,56.31,272820.0
2017-11-15 14:25:00,56.31,56.35,56.3,56.34,141480.0,56.31,56.35,56.3,56.34,141480.0
2017-11-15 14:30:00,56.34,56.36,56.3,56.34,133920.0,56.34,56.36,56.3,56.34,133920.0
2017-11-15 14:35:00,56.33,56.33,56.28,56.3,176840.0,56.33,56.33,56.28,56.3,176840.0
2017-11-15 14:40:00,56.3,56.33,56.3,56.32,174000.0,56.3,56.33,56.3,56.32,174000.0
2017-11-15 14:45:00,56.32,56.35,56.32,56.35,136820.0,56.32,56.35,56.32,56.35,136820.0
2017-11-15 14:50:00,56.34,56.37,56.33,56.34,185860.0,56.34,56.37,56.33,56.34,185860.0
2017-11-15 14:55:00,56.34,56.35,56.33,56.35,205100.0,56.34,56.35,56.33,56.35,205100.0
2017-11-15 15:00:00,56.34,56.38,56.33,56.37,206040.0,56.34,56.38,56.33,56.37,206040.0
2017-11-15 15:05:00,56.37,56.42,56.37,56.41,196120.0,56.37,56.42,56.37,56.41,196120.0
2017-11-15 15:10:00,56.42,56.43,56.39,56.42,274500.0,56.42,56.43,56.39,56.42,274500.0
2017-11-15 15:15:00,56.42,56.45,56.4,56.41,416020.0,56.42,56.45,56.4,56.41,416020.0
2017-11-15 15:20:00,56.4,56.42,56.33,56.33,575240.0,56.4,56.42,56.33,56.33,575240.0
2017-11-15 15:25:00,56.34,56.35,56.27,56.3,585600.0,56.34,56.35,56.27,56.3,585600.0
2017-11-15 15:30:00,56.31,56.35,56.27,56.28,347140.0,56.31,56.35,56.27,56.28,347140.0
2017-11-15 15:35:00,56.27,56.3,56.23,56.24,470740.0,56.27,56.3,56.23,56.24,470740.0
2017-11-15 15:40:00,56.23,56.32,56.21,56.29,481240.0,56.23,56.32,56.21,56.29,481240.0
2017-11-15 15:45:00,56.29,56.32,56.26,56.28,532920.0,56.29,56.32,56.26,56.28,532920.0
2017-11-15 15:50:00,56.27,56.27,56.2,56.23,788420.0,56.27,56.27,56.2,56.23,788420.0
2017-11-15 15:55:00,56.23,56.4,56.21,56.35,1684560.0,56.23,56.4,56.21,56.35,1684560.0
2017-11-16 09:30:00,56.51,56.64,56.5,56.62,2192300.0,56.51,56.64,56.5,56.62,2192300.0
2017-11-16 09:35:00,56.61,56.74,56.6,56.7,1277000.0,56.61,56.74,56.6,56.7,1277000.0
2017-11-16 09:40:00,56.7,56.73,56.6,56.61,670980.0,56.7,56.73,56.6,56.61,670980.0
2017-11-16 09:45:00,56.62,56.68,56.52,56.57,732320.0,56.62,56.68,56.52,56.57,732320.0
2017-11-16 09:50:00,56.57,56.64,56.56,56.58,460580.0,56.57,56.64,56.56,56.58,460580.0
2017-11-16 09:55:00,56.58,56.6,56.53,56.59,539640.0,56.58,56.6,56.53,56.59,539640.0
2017-11-16 10:00:00,56.58,56.67,56.58,56.66,426420.0,56.58,56.67,56.58,56.66,426420.0
2017-11-16 10:05:00,56.67,56.74,56.66,56.73,926600.0,56.67,56.74,56.66,56.73,926600.0
2017-11-16 10:10:00,56.73,56.76,56.68,56.7,664880.0,56.73,56.76,56.68,56.7,664880.0
2017-11-16 10:15:00,56.71,56.77,56.69,56.73,581620.0,56.71,56.77,56.69,56.73,581620.0
2017-11-16 10:20:00,56.74,56.77,56.73,56.75,309060.0,56.74,56.77,56.73,56.75,309060.0
2017-11-16 10:25:00,56.74,56.77,56.74,56.75,348760.0,56.74,56.77,56.74,56.75,348760.0
2017-11-16 10:30:00,56.75,56.77,56.72,56.77,337320.0,56.75,56.77,56.72,56.77,337320.0
2017-11-16 10:35:00,56.78,56.82,56.76,56.8,565780.0,56.78,56.82,56.76,56.8,565780.0
2017-11-16 10:40:00,56.81,56.83,56.79,56.8,362420.0,56.81,56.83,56.79,56.8,362420.0
2017-11-16 10:45:00,56.81,56.82,56.79,56.8,239280.0,56.81,56.82,56.79,56.8,239280.0
2017-11-16 10:50:00,56.79,56.8,56.75,56.76,300540.0,56.79,56.8,56.75,56.76,300540.0
2017-11-16 10:55:00,56.76,56.78,56.71,56.74,332340.0,56.76,56.78,56.71,56.74,332340.0
2017-11-16 11:00:00,56.75,56.81,56.73,56.8,397640.0,56.75,56.81,56.73,56.8,397640.0
2017-11-16 11:05:00,56.8,56.83,56.79,56.81,192800.0,56.8,56.83,56.79,56.81,192800.0
2017-11-16 11:10:00,56.81,56.82,56.78,56.79,241480.0,56.81,56.82,56.78,56.79,241480.0
2017-11-16 11:15:00,56.8,56.81,56.77,56.79,165200.0,56.8,56.81,56.77,56.79,165200.0
2017-11-16 11:20:00,56.79,56.84,56.77,56.84,408980.0,56.79,56.84,56.77,56.84,408980.0
2017-11-16 11:25:00,56.83,56.85,56.79,56.83,486720.0,56.83,56.85,56.79,56.83,486720.0
2017-11-16 11:30:00,56.82,56.83,56.81,56.82,350660.0,56.82,56.83,56.81,56.82,350660.0
2017-11-16 11:35:00,56.82,56.83,56.8,56.82,148860.0,56.82,56.83,56.8,56.82,148860.0
2017-11-16 11:40:00,56.82,56.82,56.78,56.81,89680.0,56.82,56.82,56.78,56.81,89680.0
2017-11-16 11:45:00,56.8,56.82,56.79,56.8,150840.0,56.8,56.82,56.79,56.8,150840.0
2017-11-16 11:50:00,56.82,56.84,56.81,56.84,272820.0,56.82,56.84,56.81,56.84,272820.0
2017-11-16 11:55:00,56.84,56.84,56.81,56.82,166400.0,56.84,56.84,56.81,56.82,166400.0
2017-11-16 12:00:00,56.83,56.84,56.8,56.84,281580.0,56.83,56.84,56.8,56.84,281580.0
2017-11-16 12:05:00,56.84,56.87,56.84,56.86,310400.0,56.84,56.87,56.84,56.86,310400.0
2017-11-16 12:10:00,56.85,56.88,56.85,56.85,134620.0,56.85,56.88,56.85,56.85,134620.0
2017-11-16 12:15:00,56.85,56.87,56.83,56.87,269280.0,56.85,56.87,56.83,56.87,269280.0
2017-11-16 12:20:00,56.88,56.9,56.86,56.86,193620.0,56.88,56.9,56.86,56.86,193620.0
2017-11-16 12:25:00,56.86,56.88,56.84,56.88,136180.0,56.86,56.88,56.84,56.88,136180.0
2017-11-16 12:30:00,56.88,56.9,56.87,56.89,401520.0,56.88,56.9,56.87,56.89,401520.0
2017-11-16 12:35:00,56.89,56.91,56.88,56.89,334200.0,56.89,56.91,56.88,56.89,334200.0
2017-11-16 12:40:00,56.88,56.9,56.82,56.84,289000.0,56.88,56.9,56.82,56.84,289000.0
2017-11-16 12:45:00,56.84,56.85,56.83,56.84,136500.0,56.84,56.85,56.83,56.84,136500.0
2017-11-16 12:50:00,56.84,56.84,56.81,56.82,180460.0,56.84,56.84,56.81,56.82,180460.0
2017-11-16 12:55:00,56.82,56.83,56.78,56.8,218580.0,56.82,56.83,56.78,56.8,218580.0
2017-11-16 13:00:00,56.8,56.87,56.8,56.86,203820.0,56.8,56.87,56.8,56.86,203820.0
2017-11-16 13:05:00,56.86,56.88,56.85,56.85,152680.0,56.86,56.88,56.85,56.85,152680.0
2017-11-16 13:10:00,56.85,56.86,56.83,56.85,166300.0,56.85,56.86,56.83,56.85,166300.0
2017-11-16 13:15:00,56.85,56.85,56.82,56.84,97680.0,56.85,56.85,56.82,56.84,97680.0
2017-11-16 13:20:00,56.82,56.86,56.82,56.85,80640.0,56.82,56.86,56.82,56.85,80640.0
2017-11-16 13:25:00,56.84,56.85,56.82,56.83,45600.0,56.84,56.85,56.82,56.83,45600.0
2017-11-16 13:30:00,56.81,56.85,56.81,56.84,140660.0,56.81,56.85,56.81,56.84,140660.0
2017-11-16 13:35:00,56.86,56.86,56.82,56.82,138360.0,56.86,56.86,56.82,56.82,138360.0
2017-11-16 13:40:00,56.82,56.83,56.81,56.83,185920.0,56.82,56.83,56.81,56.83,185920.0
2017-11-16 13:45:00,56.83,56.85,56.82,56.83,231840.0,56.83,56.85,56.82,56.83,231840.0
2017-11-16 13:50:00,56.85,56.88,56.84,56.86,242640.0,56.85,56.88,56.84,56.86,242640.0
2017-11-16 13:55:00,56.86,56.87,56.83,56.83,163260.0,56.86,56.87,56.83,56.83,163260.0
2017-11-16 14:00:00,56.84,56.88,56.84,56.87,123940.0,56.84,56.88,56.84,56.87,123940.0
2017-11-16 14:05:00,56.87,56.88,56.84,56.87,218540.0,56.87,56.88,56.84,56.87,218540.0
2017-11-16 14:10:00,56.87,56.89,56.85,56.86,161940.0,56.87,56.89,56.85,56.86,161940.0
2017-11-16 14:15:00,56.87,56.87,56.81,56.81,192020.0,56.87,56.87,56.81,56.81,192020.0
2017-11-16 14:20:00,56.81,56.81,56.78,56.81,330900.0,56.81,56.81,56.78,56.81,330900.0
2017-11-16 14:25:00,56.81,56.81,56.78,56.8,305860.0,56.81,56.81,56.78,56.8,305860.0
2017-11-16 14:30:00,56.81,56.82,56.8,56.8,101980.0,56.81,56.82,56.8,56.8,101980.0
2017-11-16 14:35:00,56.8,56.86,56.8,56.85,284700.0,56.8,56.86,56.8,56.85,284700.0
2017-11-16 14:40:00,56.85,56.87,56.79,56.81,230560.0,56.85,56.87,56.79,56.81,230560.0
2017-11-16 14:45:00,56.81,56.83,56.78,56.8,323900.0,56.81,56.83,56.78,56.8,323900.0
2017-11-16 14:50:00,56.8,56.81,56.77,56.8,227720.0,56.8,56.81,56.77,56.8,227720.0
2017-11-16 14:55:00,56.8,56.81,56.79,56.8,191120.0,56.8,56.81,56.79,56.8,191120.0
2017-11-16 15:00:00,56.81,56.82,56.79,56.81,85100.0,56.81,56.82,56.79,56.81,85100.0
2017-11-16 15:05:00,56.8,56.83,56.79,56.82,360020.0,56.8,56.83,56.79,56.82,360020.0
2017-11-16 15:10:00,56.82,56.83,56.81,56.82,153360.0,56.82,56.83,56.81,56.82,153360.0
2017-11-16 15:15:00,56.81,56.81,56.76,56.79,280580.0,56.81,56.81,56.76,56.79,280580.0
2017-11-16 15:20:00,56.79,56.81,56.78,56.79,235040.0,56.79,56.81,56.78,56.79,235040.0
2017-11-16 15:25:00,56.8,56.83,56.79,56.83,157240.0,56.8,56.83,56.79,56.83,157240.0
2017-11-16 15:30:00,56.84,56.85,56.81,56.83,335640.0,56.84,56.85,56.81,56.83,335640.0
2017-11-16 15:35:00,56.84,56.85,56.81,56.83,430440.0,56.84,56.85,56.81,56.83,430440.0
2017-11-16 15:40:00,56.82,56.9,56.81,56.89,680780.0,56.82,56.9,56.81,56.89,680780.0
2017-11-16 15:45:00,56.88,56.9,56.86,56.87,547120.0,56.88,56.9,56.86,56.87,547120.0
2017-11-16 15:50:00,56.87,56.88,56.84,56.87,683700.0,56.87,56.88,56.84,56.87,683700.0
2017-11-16 15:55:00,56.87,56.88,56.85,56.87,1499780.0,56.87,56.88,56.85,56.87,1499780.0
2017-11-17 09:30:00,56.91,56.91,56.78,56.79,3412060.0,56.91,56.91,56.78,56.79,3412060.0
2017-11-17 09:35:00,56.8,56.81,56.66,56.73,1046380.0,56.8,56.81,56.66,56.73,1046380.0
2017-11-17 09:40:00,56.73,56.77,56.68,56.72,755260.0,56.73,56.77,56.68,56.72,755260.0
2017-11-17 09:45:00,56.7,56.74,56.64,56.7,946400.0,56.7,56.74,56.64,56.7,946400.0
2017-11-17 09:50:00,56.72,56.75,56.7,56.71,575360.0,56.72,56.75,56.7,56.71,575360.0
2017-11-17 09:55:00,56.71,56.76,56.68,56.74,435320.0,56.71,56.76,56.68,56.74,435320.0
2017-11-17 10:00:00,56.75,56.76,56.65,56.75,639340.0,56.75,56.76,56.65,56.75,639340.0
2017-11-17 10:05:00,56.73,56.76,56.7,56.7,298380.0,56.73,56.76,56.7,56.7,298380.0
2017-11-17 10:10:00,56.71,56.75,56.69,56.72,306240.0,56.71,56.75,56.69,56.72,306240.0
2017-11-17 10:15:00,56.71,56.73,56.68,56.72,326280.0,56.71,56.73,56.68,56.72,326280.0
2017-11-17 10:20:00,56.71,56.73,56.7,56.73,147520.0,56.71,56.73,56.7,56.73,147520.0
2017-11-17 10:25:00,56.71,56.74,56.7,56.72,217360.0,56.71,56.74,56.7,56.72,217360.0
2017-11-17 10:30:00,56.72,56.75,56.7,56.74,220940.0,56.72,56.75,56.7,56.74,220940.0
2017-11-17 10:35:00,56.73,56.75,56.72,56.73,240840.0,56.73,56.75,56.72,56.73,240840.0
2017-11-17 10:40:00,56.73,56.79,56.73,56.79,378380.0,56.73,56.79,56.73,56.79,378380.0
2017-11-17 10:45:00,56.79,56.84,56.77,56.83,434200.0,56.79,56.84,56.77,56.83,434200.0
2017-11-17 10:50:00,56.82,56.86,56.81,56.85,306920.0,56.82,56.86,56.81,56.85,306920.0
2017-11-17 10:55:00,56.85,56.9,56.85,56.89,642460.0,56.85,56.9,56.85,56.89,642460.0
2017-11-17 11:00:00,56.89,56.94,56.89,56.9,641080.0,56.89,56.94,56.89,56.9,641080.0
2017-11-17 11:05:00,56.91,56.91,56.83,56.84,500520.0,56.91,56.91,56.83,56.84,500520.0
2017-11-17 11:10:00,56.84,56.87,56.76,56.87,480200.0,56.84,56.87,56.76,56.87,480200.0
2017-11-17 11:15:00,56.86,56.86,56.84,56.85,151460.0,56.86,56.86,56.84,56.85,151460.0
2017-11-17 11:20:00,56.85,56.88,56.82,56.88,205420.0,56.85,56.88,56.82,56.88,205420.0
2017-11-17 11:25:00,56.88,56.9,56.86,56.88,163900.0,56.88,56.9,56.86,56.88,163900.0
2017-11-17 11:30:00,56.89,56.92,56.89,56.9,210820.0,56.89,56.92,56.89,56.9,210820.0
2017-11-17 11:35:00,56.9,56.91,56.81,56.86,595740.0,56.9,56.91,56.81,56.86,595740.0
2017-11-17 11:40:00,56.85,56.89,56.85,56.88,273260.0,56.85,56.89,56.85,56.88,273260.0
2017-11-17 11:45:00,56.88,56.88,56.83,56.85,149000.0,56.88,56.88,56.83,56.85,149000.0
2017-11-17 11:50:00,56.85,56.85,56.8,56.81,216060.0,56.85,56.85,56.8,56.81,216060.0
2017-11-17 11:55:00,56.81,56.83,56.78,56.82,132760.0,56.81,56.83,56.78,56.82,132760.0
2017-11-17 12:00:00,56.83,56.84,56.78,56.78,122820.0,56.83,56.84,56.78,56.78,122820.0
2017-11-17 12:05:00,56.78,56.82,56.76,56.81,172700.0,56.78,56.82,56.76,56.81,172700.0
2017-11-17 12:10:00,56.8,56.86,56.8,56.86,238120.0,56.8,56.86,56.8,56.86,238120.0
2017-11-17 12:15:00,56.85,56.86,56.82,56.83,113240.0,56.85,56.86,56.82,56.83,113240.0
2017-11-17 12:20:00,56.83,56.84,56.82,56.83,101420.0,56.83,56.84,56.82,56.83,101420.0
2017-11-17 12:25:00,56.83,56.86,56.83,56.85,113960.0,56.83,56.86,56.83,56.85,113960.0
2017-11-17 12:30:00,56.86,56.86,56.82,56.82,120720.0,56.86,56.86,56.82,56.82,120720.0
2017-11-17 12:35:00,56.83,56.83,56.82,56.83,68700.0,56.83,56.83,56.82,56.83,68700.0
2017-11-17 12:40:00,56.84,56.84,56.82,56.82,73900.0,56.84,56.84,56.82,56.82,73900.0
2017-11-17 12:45:00,56.82,56.82,56.77,56.78,112080.0,56.82,56.82,56.77,56.78,112080.0
2017-11-17 12:50:00,56.78,56.79,56.77,56.79,136320.0,56.78,56.79,56.77,56.79,136320.0
2017-11-17 12:55:00,56.79,56.81,56.78,56.79,131500.0,56.79,56.81,56.78,56.79,131500.0
2017-11-17 13:00:00,56.8,56.8,56.77,56.77,116500.0,56.8,56.8,56.77,56.77,116500.0
2017-11-17 13:05:00,56.78,56.78,56.74,56.74,198820.0,56.78,56.78,56.74,56.74,198820.0
2017-11-17 13:10:00,56.75,56.78,56.75,56.78,215100.0,56.75,56.78,56.75,56.78,215100.0
2017-11-17 13:15:00,56.79,56.79,56.75,56.76,154080.0,56.79,56.79,56.75,56.76,154080.0
2017-11-17 13:20:00,56.76,56.77,56.76,56.76,87020.0,56.76,56.77,56.76,56.76,87020.0
2017-11-17 13:25:00,56.75,56.77,56.75,56.77,72760.0,56.75,56.77,56.75,56.77,72760.0
2017-11-17 13:30:00,56.77,56.77,56.73,56.75,146620.0,56.77,56.77,56.73,56.75,146620.0
2017-11-17 13:35:00,56.74,56.74,56.73,56.73,257900.0,56.74,56.74,56.73,56.73,257900.0
2017-11-17 13:40:00,56.74,56.74,56.73,56.73,129740.0,56.74,56.74,56.73,56.73,129740.0
2017-11-17 13:45:00,56.73,56.76,56.73,56.74,134940.0,56.73,56.76,56.73,56.74,134940.0
2017-11-17 13:50:00,56.75,56.76,56.74,56.74,138820.0,56.75,56.76,56.74,56.74,138820.0
2017-11-17 13:55:00,56.74,56.74,56.68,56.69,442300.0,56.74,56.74,56.68,56.69,442300.0
2017-11-17 14:00:00,56.68,56.71,56.68,56.7,106040.0,56.68,56.71,56.68,56.7,106040.0
2017-11-17 14:05:00,56.7,56.71,56.68,56.71,194760.0,56.7,56.71,56.68,56.71,194760.0
2017-11-17 14:10:00,56.71,56.71,56.69,56.71,173440.0,56.71,56.71,56.69,56.71,173440.0
2017-11-17 14:15:00,56.69,56.7,56.66,56.66,285920.0,56.69,56.7,56.66,56.66,285920.0
2017-11-17 14:20:00,56.66,56.67,56.57,56.59,582320.0,56.66,56.67,56.57,56.59,582320.0
2017-11-17 14:25:00,56.59,56.62,56.58,56.61,163900.0,56.59,56.62,56.58,56.61,163900.0
2017-11-17 14:30:00,56.62,56.63,56.58,56.59,188260.0,56.62,56.63,56.58,56.59,188260.0
2017-11-17 14:35:00,56.59,56.61,56.53,56.53,227400.0,56.59,56.61,56.53,56.53,227400.0
2017-11-17 14:40:00,56.54,56.54,56.47,56.47,597060.0,56.54,56.54,56.47,56.47,597060.0
2017-11-17 14:45:00,56.48,56.52,56.47,56.52,273240.0,56.48,56.52,56.47,56.52,273240.0
2017-11-17 14:50:00,56.51,56.53,56.49,56.5,284900.0,56.51,56.53,56.49,56.5,284900.0
2017-11-17 14:55:00,56.5,56.51,56.49,56.49,186520.0,56.5,56.51,56.49,56.49,186520.0
2017-11-17 15:00:00,56.49,56.49,56.44,56.44,370540.0,56.49,56.49,56.44,56.44,370540.0
2017-11-17 15:05:00,56.45,56.47,56.44,56.45,266640.0,56.45,56.47,56.44,56.45,266640.0
2017-11-17 15:10:00,56.44,56.45,56.36,56.37,478100.0,56.44,56.45,56.36,56.37,478100.0
2017-11-17 15:15:00,56.37,56.37,56.29,56.33,764800.0,56.37,56.37,56.29,56.33,764800.0
2017-11-17 15:20:00,56.33,56.45,56.33,56.44,500420.0,56.33,56.45,56.33,56.44,500420.0
2017-11-17 15:25:00,56.45,56.48,56.41,56.42,414120.0,56.45,56.48,56.41,56.42,414120.0
2017-11-17 15:30:00,56.42,56.44,56.38,56.44,327600.0,56.42,56.44,56.38,56.44,327600.0
2017-11-17 15:35:00,56.44,56.49,56.43,56.48,433560.0,56.44,56.49,56.43,56.48,433560.0
2017-11-17 15:40:00,56.47,56.48,56.4,56.4,477740.0,56.47,56.48,56.4,56.4,477740.0
2017-11-17 15:45:00,56.41,56.41,56.34,56.35,535000.0,56.41,56.41,56.34,56.35,535000.0
2017-11-17 15:50:00,56.38,56.48,56.38,56.45,779500.0,56.38,56.48,56.38,56.45,779500.0
2017-11-17 15:55:00,56.46,56.51,56.42,56.49,2319840.0,56.46,56.51,56.42,56.49,2319840.0
2017-11-20 09:30:00,56.49,56.67,56.41,56.56,2742360.0,56.49,56.67,56.41,56.56,2742360.0
2017-11-20 09:35:00,56.58,56.6,56.48,56.56,714580.0,56.58,56.6,56.48,56.56,714580.0
2017-11-20 09:40:00,56.56,56.62,56.52,56.59,649660.0,56.56,56.62,56.52,56.59,649660.0
2017-11-20 09:45:00,56.61,56.61,56.48,56.5,714460.0,56.61,56.61,56.48,56.5,714460.0
2017-11-20 09:50:00,56.49,56.51,56.33,56.35,624080.0,56.49,56.51,56.33,56.35,624080.0
2017-11-20 09:55:00,56.36,56.51,56.32,56.49,445780.0,56.36,56.51,56.32,56.49,445780.0
2017-11-20 10:00:00,56.5,56.51,56.39,56.41,480260.0,56.5,56.51,56.39,56.41,480260.0
2017-11-20 10:05:00,56.43,56.43,56.34,56.37,413580.0,56.43,56.43,56.34,56.37,413580.0
2017-11-20 10:10:00,56.38,56.42,56.38,56.42,183440.0,56.38,56.42,56.38,56.42,183440.0
2017-11-20 10:15:00,56.42,56.52,56.4,56.51,657660.0,56.42,56.52,56.4,56.51,657660.0
2017-11-20 10:20:00,56.51,56.51,56.45,56.45,352280.0,56.51,56.51,56.45,56.45,352280.0
2017-11-20 10:25:00,56.45,56.45,56.38,56.4,162520.0,56.45,56.45,56.38,56.4,162520.0
2017-11-20 10:30:00,56.39,56.41,56.35,56.35,420680.0,56.39,56.41,56.35,56.35,420680.0
2017-11-20 10:35:00,56.39,56.42,56.33,56.33,449760.0,56.39,56.42,56.33,56.33,449760.0
2017-11-20 10:40:00,56.33,56.37,56.32,56.34,357240.0,56.33,56.37,56.32,56.34,357240.0
2017-11-20 10:45:00,56.35,56.38,56.32,56.32,441920.0,56.35,56.38,56.32,56.32,441920.0
2017-11-20 10:50:00,56.31,56.36,56.3,56.34,406020.0,56.31,56.36,56.3,56.34,406020.0
2017-11-20 10:55:00,56.34,56.36,56.29,56.32,269400.0,56.34,56.36,56.29,56.32,269400.0
2017-11-20 11:00:00,56.32,56.38,56.32,56.38,265920.0,56.32,56.38,56.32,56.38,265920.0
2017-11-20 11:05:00,56.38,56.41,56.35,56.37,202580.0,56.38,56.41,56.35,56.37,202580.0
2017-11-20 11:10:00,56.35,56.36,56.34,56.35,265340.0,56.35,56.36,56.34,56.35,265340.0
2017-11-20 11:15:00,56.34,56.36,56.3,56.32,238120.0,56.34,56.36,56.3,56.32,238120.0
2017-11-20 11:20:00,56.33,56.34,56.3,56.34,218840.0,56.33,56.34,56.3,56.34,218840.0
2017-11-20 11:25:00,56.33,56.35,56.31,56.32,202140.0,56.33,56.35,56.31,56.32,202140.0
2017-11-20 11:30:00,56.32,56.34,56.3,56.32,444600.0,56.32,56.34,56.3,56.32,444600.0
2017-11-20 11:35:00,56.34,56.36,56.33,56.35,233660.0,56.34,56.36,56.33,56.35,233660.0
2017-11-20 11:40:00,56.34,56.36,56.33,56.33,206100.0,56.34,56.36,56.33,56.33,206100.0
2017-11-20 11:45:00,56.34,56.36,56.34,56.36,102540.0,56.34,56.36,56.34,56.36,102540.0
2017-11-20 11:50:00,56.35,56.37,56.34,56.37,412700.0,56.35,56.37,56.34,56.37,412700.0
2017-11-20 11:55:00,56.38,56.44,56.37,56.42,220500.0,56.38,56.44,56.37,56.42,220500.0
2017-11-20 12:00:00,56.42,56.42,56.39,56.4,105340.0,56.42,56.42,56.39,56.4,105340.0
2017-11-20 12:05:00,56.4,56.42,56.39,56.4,164700.0,56.4,56.42,56.39,56.4,164700.0
2017-11-20 12:10:00,56.39,56.41,56.39,56.41,100140.0,56.39,56.41,56.39,56.41,100140.0
2017-11-20 12:15:00,56.41,56.41,56.36,56.37,91700.0,56.41,56.41,56.36,56.37,91700.0
2017-11-20 12:20:00,56.38,56.38,56.26,56.28,651120.0,56.38,56.38,56.26,56.28,651120.0
2017-11-20 12:25:00,56.27,56.3,56.27,56.28,245760.0,56.27,56.3,56.27,56.28,245760.0
2017-11-20 12:30:00,56.28,56.33,56.28,56.32,154520.0,56.28,56.33,56.28,56.32,154520.0
2017-11-20 12:35:00,56.33,56.34,56.3,56.3,226160.0,56.33,56.34,56.3,56.3,226160.0
2017-11-20 12:40:00,56.29,56.32,56.29,56.3,233900.0,56.29,56.32,56.29,56.3,233900.0
2017-11-20 12:45:00,56.3,56.31,56.26,56.26,176180.0,56.3,56.31,56.26,56.26,176180.0
2017-11-20 12:50:00,56.26,56.31,56.25,56.29,306140.0,56.26,56.31,56.25,56.29,306140.0
2017-11-20 12:55:00,56.31,56.31,56.28,56.29,158800.0,56.31,56.31,56.28,56.29,158800.0
2017-11-20 13:00:00,56.28,56.29,56.23,56.25,371340.0,56.28,56.29,56.23,56.25,371340.0
2017-11-20 13:05:00,56.26,56.29,56.23,56.24,303660.0,56.26,56.29,56.23,56.24,303660.0
2017-11-20 13:10:00,56.24,56.28,56.23,56.28,143080.0,56.24,56.28,56.23,56.28,143080.0
2017-11-20 13:15:00,56.27,56.32,56.26,56.32,175000.0,56.27,56.32,56.26,56.32,175000.0
2017-11-20 13:20:00,56.32,56.33,56.3,56.32,96440.0,56.32,56.33,56.3,56.32,96440.0
2017-11-20 13:25:00,56.33,56.34,56.31,56.32,143960.0,56.33,56.34,56.31,56.32,143960.0
2017-11-20 13:30:00,56.32,56.33,56.3,56.3,102640.0,56.32,56.33,56.3,56.3,102640.0
2017-11-20 13:35:00,56.29,56.32,56.29,56.3,85000.0,56.29,56.32,56.29,56.3,85000.0
2017-11-20 13:40:00,56.31,56.35,56.3,56.35,167440.0,56.31,56.35,56.3,56.35,167440.0
2017-11-20 13:45:00,56.36,56.37,56.35,56.36,158200.0,56.36,56.37,56.35,56.36,158200.0
2017-11-20 13:50:00,56.37,56.37,56.35,56.36,178340.0,56.37,56.37,56.35,56.36,178340.0
2017-11-20 13:55:00,56.36,56.37,56.34,56.35,176380.0,56.36,56.37,56.34,56.35,176380.0
2017-11-20 14:00:00,56.33,56.35,56.33,56.33,109000.0,56.33,56.35,56.33,56.33,109000.0
2017-11-20 14:05:00,56.33,56.34,56.32,56.33,158100.0,56.33,56.34,56.32,56.33,158100.0
2017-11-20 14:10:00,56.33,56.35,56.3,56.32,293800.0,56.33,56.35,56.3,56.32,293800.0
2017-11-20 14:15:00,56.3,56.34,56.3,56.31,67960.0,56.3,56.34,56.3,56.31,67960.0
2017-11-20 14:20:00,56.32,56.33,56.3,56.31,83060.0,56.32,56.33,56.3,56.31,83060.0
2017-11-20 14:25:00,56.3,56.32,56.3,56.31,124940.0,56.3,56.32,56.3,56.31,124940.0
2017-11-20 14:30:00,56.31,56.31,56.3,56.3,122840.0,56.31,56.31,56.3,56.3,122840.0
2017-11-20 14:35:00,56.3,56.3,56.26,56.28,263720.0,56.3,56.3,56.26,56.28,263720.0
2017-11-20 14:40:00,56.28,56.31,56.26,56.3,150920.0,56.28,56.31,56.26,56.3,150920.0
2017-11-20 14:45:00,56.3,56.3,56.28,56.28,106000.0,56.3,56.3,56.28,56.28,106000.0
2017-11-20 14:50:00,56.28,56.28,56.24,56.25,309880.0,56.28,56.28,56.24,56.25,309880.0
2017-11-20 14:55:00,56.25,56.26,56.24,56.26,231520.0,56.25,56.26,56.24,56.26,231520.0
2017-11-20 15:00:00,56.26,56.27,56.25,56.26,217280.0,56.26,56.27,56.25,56.26,217280.0
2017-11-20 15:05:00,56.26,56.28,56.24,56.24,339980.0,56.26,56.28,56.24,56.24,339980.0
2017-11-20 15:10:00,56.24,56.24,56.13,56.16,686880.0,56.24,56.24,56.13,56.16,686880.0
2017-11-20 15:15:00,56.19,56.26,56.17,56.24,416740.0,56.19,56.26,56.17,56.24,416740.0
2017-11-20 15:20:00,56.24,56.25,56.19,56.22,304800.0,56.24,56.25,56.19,56.22,304800.0
2017-11-20 15:25:00,56.23,56.24,56.18,56.2,305540.0,56.23,56.24,56.18,56.2,305540.0
2017-11-20 15:30:00,56.2,56.22,56.19,56.2,250560.0,56.2,56.22,56.19,56.2,250560.0
2017-11-20 15:35:00,56.2,56.23,56.19,56.22,506000.0,56.2,56.23,56.19,56.22,506000.0
2017-11-20 15:40:00,56.2,56.22,56.18,56.18,391520.0,56.2,56.22,56.18,56.18,391520.0
2017-11-20 15:45:00,56.19,56.23,56.18,56.23,722220.0,56.19,56.23,56.18,56.23,722220.0
2017-11-20 15:50:00,56.22,56.23,56.18,56.23,592860.0,56.22,56.23,56.18,56.23,592860.0
2017-11-20 15:55:00,56.23,56.33,56.23,56.33,1146200.0,56.23,56.33,56.23,56.33,1146200.0
2017-11-21 09:30:00,56.63,56.65,56.5,56.52,1998800.0,56.63,56.65,56.5,56.52,1998800.0
2017-11-21 09:35:00,56.53,56.56,56.45,56.52,1188740.0,56.53,56.56,56.45,56.52,1188740.0
2017-11-21 09:40:00,56.52,56.56,56.41,56.48,1282740.0,56.52,56.56,56.41,56.48,1282740.0
2017-11-21 09:45:00,56.45,56.69,56.45,56.67,2063780.0,56.45,56.69,56.45,56.67,2063780.0
2017-11-21 09:50:00,56.67,56.71,56.61,56.65,1177500.0,56.67,56.71,56.61,56.65,1177500.0
2017-11-21 09:55:00,56.65,56.71,56.64,56.68,533780.0,56.65,56.71,56.64,56.68,533780.0
2017-11-21 10:00:00,56.68,56.77,56.68,56.71,1130520.0,56.68,56.77,56.68,56.71,1130520.0
2017-11-21 10:05:00,56.7,56.74,56.7,56.71,298840.0,56.7,56.74,56.7,56.71,298840.0
2017-11-21 10:10:00,56.71,56.72,56.65,56.69,612460.0,56.71,56.72,56.65,56.69,612460.0
2017-11-21 10:15:00,56.68,56.7,56.66,56.68,344000.0,56.68,56.7,56.66,56.68,344000.0
2017-11-21 10:20:00,56.67,56.7,56.63,56.69,480640.0,56.67,56.7,56.63,56.69,480640.0
2017-11-21 10:25:00,56.69,56.76,56.69,56.75,700100.0,56.69,56.76,56.69,56.75,700100.0
2017-11-21 10:30:00,56.75,56.77,56.72,56.75,440980.0,56.75,56.77,56.72,56.75,440980.0
2017-11-21 10:35:00,56.75,56.84,56.75,56.83,1358600.0,56.75,56.84,56.75,56.83,1358600.0
2017-11-21 10:40:00,56.84,56.9,56.83,56.86,1010160.0,56.84,56.9,56.83,56.86,1010160.0
2017-11-21 10:45:00,56.88,56.88,56.8,56.84,354800.0,56.88,56.88,56.8,56.84,354800.0
2017-11-21 10:50:00,56.83,56.85,56.79,56.81,291100.0,56.83,56.85,56.79,56.81,291100.0
2017-11-21 10:55:00,56.82,56.84,56.8,56.84,110540.0,56.82,56.84,56.8,56.84,110540.0
2017-11-21 11:00:00,56.84,56.85,56.8,56.85,224260.0,56.84,56.85,56.8,56.85,224260.0
2017-11-21 11:05:00,56.84,56.89,56.84,56.87,398000.0,56.84,56.89,56.84,56.87,398000.0
2017-11-21 11:10:00,56.87,56.89,56.85,56.87,322960.0,56.87,56.89,56.85,56.87,322960.0
2017-11-21 11:15:00,56.88,56.89,56.85,56.86,293280.0,56.88,56.89,56.85,56.86,293280.0
2017-11-21 11:20:00,56.87,56.91,56.85,56.91,556520.0,56.87,56.91,56.85,56.91,556520.0
2017-11-21 11:25:00,56.9,56.93,56.88,56.89,403440.0,56.9,56.93,56.88,56.89,403440.0
2017-11-21 11:30:00,56.91,56.93,56.9,56.91,322040.0,56.91,56.93,56.9,56.91,322040.0
2017-11-21 11:35:00,56.9,56.92,56.88,56.9,287200.0,56.9,56.92,56.88,56.9,287200.0
2017-11-21 11:40:00,56.9,56.9,56.86,56.88,320660.0,56.9,56.9,56.86,56.88,320660.0
2017-11-21 11:45:00,56.87,56.88,56.86,56.87,166800.0,56.87,56.88,56.86,56.87,166800.0
2017-11-21 11:50:00,56.87,56.88,56.85,56.88,132720.0,56.87,56.88,56.85,56.88,132720.0
2017-11-21 11:55:00,56.88,56.89,56.87,56.88,150440.0,56.88,56.89,56.87,56.88,150440.0
2017-11-21 12:00:00,56.88,56.9,56.87,56.9,209840.0,56.88,56.9,56.87,56.9,209840.0
2017-11-21 12:05:00,56.9,56.92,56.88,56.91,271160.0,56.9,56.92,56.88,56.91,271160.0
2017-11-21 12:10:00,56.91,56.92,56.89,56.91,149500.0,56.91,56.92,56.89,56.91,149500.0
2017-11-21 12:15:00,56.9,56.91,56.88,56.89,179580.0,56.9,56.91,56.88,56.89,179580.0
2017-11-21 12:20:00,56.9,56.9,56.88,56.88,224440.0,56.9,56.9,56.88,56.88,224440.0
2017-11-21 12:25:00,56.89,56.89,56.82,56.83,285680.0,56.89,56.89,56.82,56.83,285680.0
2017-11-21 12:30:00,56.84,56.84,56.82,56.82,129640.0,56.84,56.84,56.82,56.82,129640.0
2017-11-21 12:35:00,56.83,56.86,56.83,56.86,104800.0,56.83,56.86,56.83,56.86,104800.0
2017-11-21 12:40:00,56.86,56.86,56.83,56.83,118180.0,56.86,56.86,56.83,56.83,118180.0
2017-11-21 12:45:00,56.84,56.86,56.83,56.84,92040.0,56.84,56.86,56.83,56.84,92040.0
2017-11-21 12:50:00,56.85,56.86,56.84,56.85,112280.0,56.85,56.86,56.84,56.85,112280.0
2017-11-21 12:55:00,56.84,56.86,56.84,56.85,135740.0,56.84,56.86,56.84,56.85,135740.0
2017-11-21 13:00:00,56.84,56.87,56.84,56.86,137560.0,56.84,56.87,56.84,56.86,137560.0
2017-11-21 13:05:00,56.86,56.86,56.84,56.85,121520.0,56.86,56.86,56.84,56.85,121520.0
2017-11-21 13:10:00,56.85,56.86,56.83,56.86,135980.0,56.85,56.86,56.83,56.86,135980.0
2017-11-21 13:15:00,56.86,56.86,56.84,56.84,98780.0,56.86,56.86,56.84,56.84,98780.0
2017-11-21 13:20:00,56.84,56.87,56.84,56.86,132360.0,56.84,56.87,56.84,56.86,132360.0
2017-11-21 13:25:00,56.87,56.87,56.84,56.86,172220.0,56.87,56.87,56.84,56.86,172220.0
2017-11-21 13:30:00,56.86,56.87,56.85,56.86,170800.0,56.86,56.87,56.85,56.86,170800.0
2017-11-21 13:35:00,56.86,56.91,56.86,56.9,310640.0,56.86,56.91,56.86,56.9,310640.0
2017-11-21 13:40:00,56.9,56.91,56.89,56.9,74860.0,56.9,56.91,56.89,56.9,74860.0
2017-11-21 13:45:00,56.89,56.93,56.89,56.93,300060.0,56.89,56.93,56.89,56.93,300060.0
2017-11-21 13:50:00,56.92,56.95,56.91,56.91,251960.0,56.92,56.95,56.91,56.91,251960.0
2017-11-21 13:55:00,56.91,56.93,56.91,56.91,122600.0,56.91,56.93,56.91,56.91,122600.0
2017-11-21 14:00:00,56.91,56.92,56.86,56.87,141760.0,56.91,56.92,56.86,56.87,141760.0
2017-11-21 14:05:00,56.87,56.88,56.84,56.85,229740.0,56.87,56.88,56.84,56.85,229740.0
2017-11-21 14:10:00,56.86,56.89,56.85,56.89,107200.0,56.86,56.89,56.85,56.89,107200.0
2017-11-21 14:15:00,56.88,56.92,56.88,56.91,87600.0,56.88,56.92,56.88,56.91,87600.0
2017-11-21 14:20:00,56.9,56.93,56.9,56.9,171480.0,56.9,56.93,56.9,56.9,171480.0
2017-11-21 14:25:00,56.9,56.91,56.88,56.91,197200.0,56.9,56.91,56.88,56.91,197200.0
2017-11-21 14:30:00,56.92,56.92,56.89,56.91,103880.0,56.92,56.92,56.89,56.91,103880.0
2017-11-21 14:35:00,56.91,56.94,56.89,56.93,221640.0,56.91,56.94,56.89,56.93,221640.0
2017-11-21 14:40:00,56.93,56.97,56.93,56.97,345740.0,56.93,56.97,56.93,56.97,345740.0
2017-11-21 14:45:00,56.97,56.97,56.94,56.95,275020.0,56.97,56.97,56.94,56.95,275020.0
2017-11-21 14:50:00,56.95,56.97,56.95,56.96,145440.0,56.95,56.97,56.95,56.96,145440.0
2017-11-21 14:55:00,56.95,56.96,56.93,56.93,118820.0,56.95,56.96,56.93,56.93,118820.0
2017-11-21 15:00:00,56.94,56.94,56.93,56.94,232000.0,56.94,56.94,56.93,56.94,232000.0
2017-11-21 15:05:00,56.94,56.96,56.91,56.91,287880.0,56.94,56.96,56.91,56.91,287880.0
2017-11-21 15:10:00,56.91,56.91,56.88,56.89,161840.0,56.91,56.91,56.88,56.89,161840.0
2017-11-21 15:15:00,56.89,56.93,56.88,56.89,288580.0,56.89,56.93,56.88,56.89,288580.0
2017-11-21 15:20:00,56.88,56.92,56.87,56.9,159700.0,56.88,56.92,56.87,56.9,159700.0
2017-11-21 15:25:00,56.9,56.92,56.89,56.92,110340.0,56.9,56.92,56.89,56.92,110340.0
2017-11-21 15:30:00,56.91,56.97,56.9,56.96,336780.0,56.91,56.97,56.9,56.96,336780.0
2017-11-21 15:35:00,56.96,56.97,56.93,56.94,373960.0,56.96,56.97,56.93,56.94,373960.0
2017-11-21 15:40:00,56.94,56.99,56.93,56.97,804280.0,56.94,56.99,56.93,56.97,804280.0
2017-11-21 15:45:00,56.99,56.99,56.93,56.95,484500.0,56.99,56.99,56.93,56.95,484500.0
2017-11-21 15:50:00,56.96,56.98,56.93,56.97,610220.0,56.96,56.98,56.93,56.97,610220.0
2017-11-21 15:55:00,56.97,57.0,56.94,56.98,1359760.0,56.97,57.0,56.94,56.98,1359760.0
2017-11-22 09:30:00,57.05,57.34,57.05,57.29,4240640.0,57.05,57.34,57.05,57.29,4240640.0
2017-11-22 09:35:00,57.27,57.33,57.2,57.23,1695800.0,57.27,57.33,57.2,57.23,1695800.0
2017-11-22 09:40:00,57.22,57.24,57.11,57.14,1337860.0,57.22,57.24,57.11,57.14,1337860.0
2017-11-22 09:45:00,57.15,57.22,57.08,57.2,1109880.0,57.15,57.22,57.08,57.2,1109880.0
2017-11-22 09:50:00,57.2,57.3,57.16,57.29,1415280.0,57.2,57.3,57.16,57.29,1415280.0
2017-11-22 09:55:00,57.29,57.38,57.25,57.37,1016020.0,57.29,57.38,57.25,57.37,1016020.0
2017-11-22 10:00:00,57.37,57.46,57.36,57.42,1514080.0,57.37,57.46,57.36,57.42,1514080.0
2017-11-22 10:05:00,57.42,57.42,57.3,57.32,930100.0,57.42,57.42,57.3,57.32,930100.0
2017-11-22 10:10:00,57.32,57.34,57.24,57.29,1110720.0,57.32,57.34,57.24,57.29,1110720.0
2017-11-22 10:15:00,57.3,57.33,57.26,57.27,606000.0,57.3,57.33,57.26,57.27,606000.0
2017-11-22 10:20:00,57.28,57.31,57.22,57.3,718560.0,57.28,57.31,57.22,57.3,718560.0
2017-11-22 10:25:00,57.3,57.38,57.3,57.36,728260.0,57.3,57.38,57.3,57.36,728260.0
2017-11-22 10:30:00,57.37,57.38,57.3,57.31,355960.0,57.37,57.38,57.3,57.31,355960.0
2017-11-22 10:35:00,57.31,57.38,57.28,57.38,422180.0,57.31,57.38,57.28,57.38,422180.0
2017-11-22 10:40:00,57.38,57.44,57.38,57.42,701700.0,57.38,57.44,57.38,57.42,701700.0
2017-11-22 10:45:00,57.42,57.42,57.37,57.38,397860.0,57.42,57.42,57.37,57.38,397860.0
2017-11-22 10:50:00,57.38,57.39,57.35,57.35,244240.0,57.38,57.39,57.35,57.35,244240.0
2017-11-22 10:55:00,57.36,57.44,57.36,57.42,305280.0,57.36,57.44,57.36,57.42,305280.0
2017-11-22 11:00:00,57.41,57.44,57.38,57.43,227580.0,57.41,57.44,57.38,57.43,227580.0
2017-11-22 11:05:00,57.42,57.43,57.41,57.43,253120.0,57.42,57.43,57.41,57.43,253120.0
2017-11-22 11:10:00,57.42,57.42,57.38,57.38,253360.0,57.42,57.42,57.38,57.38,253360.0
2017-11-22 11:15:00,57.37,57.38,57.31,57.36,444880.0,57.37,57.38,57.31,57.36,444880.0
2017-11-22 11:20:00,57.37,57.41,57.36,57.39,320520.0,57.37,57.41,57.36,57.39,320520.0
2017-11-22 11:25:00,57.38,57.4,57.35,57.4,361700.0,57.38,57.4,57.35,57.4,361700.0
2017-11-22 11:30:00,57.41,57.49,57.39,57.48,973380.0,57.41,57.49,57.39,57.48,973380.0
2017-11-22 11:35:00,57.48,57.5,57.48,57.48,649740.0,57.48,57.5,57.48,57.48,649740.0
2017-11-22 11:40:00,57.49,57.54,57.46,57.52,810960.0,57.49,57.54,57.46,57.52,810960.0
2017-11-22 11:45:00,57.51,57.55,57.51,57.55,497200.0,57.51,57.55,57.51,57.55,497200.0
2017-11-22 11:50:00,57.55,57.58,57.54,57.55,481000.0,57.55,57.58,57.54,57.55,481000.0
2017-11-22 11:55:00,57.56,57.6,57.55,57.58,708220.0,57.56,57.6,57.55,57.58,708220.0
2017-11-22 12:00:00,57.58,57.65,57.58,57.64,785340.0,57.58,57.65,57.58,57.64,785340.0
2017-11-22 12:05:00,57.64,57.69,57.63,57.68,814480.0,57.64,57.69,57.63,57.68,814480.0
2017-11-22 12:10:00,57.69,57.69,57.66,57.66,443380.0,57.69,57.69,57.66,57.66,443380.0
2017-11-22 12:15:00,57.67,57.68,57.64,57.64,279820.0,57.67,57.68,57.64,57.64,279820.0
2017-11-22 12:20:00,57.65,57.65,57.59,57.62,447860.0,57.65,57.65,57.59,57.62,447860.0
2017-11-22 12:25:00,57.62,57.64,57.6,57.62,218620.0,57.62,57.64,57.6,57.62,218620.0
2017-11-22 12:30:00,57.62,57.63,57.6,57.63,250660.0,57.62,57.63,57.6,57.63,250660.0
2017-11-22 12:35:00,57.63,57.64,57.62,57.63,122600.0,57.63,57.64,57.62,57.63,122600.0
2017-11-22 12:40:00,57.63,57.66,57.61,57.65,363300.0,57.63,57.66,57.61,57.65,363300.0
2017-11-22 12:45:00,57.65,57.67,57.63,57.66,311480.0,57.65,57.67,57.63,57.66,311480.0
2017-11-22 12:50:00,57.67,57.68,57.63,57.68,216040.0,57.67,57.68,57.63,57.68,216040.0
2017-11-22 12:55:00,57.68,57.73,57.67,57.73,512280.0,57.68,57.73,57.67,57.73,512280.0
2017-11-22 13:00:00,57.73,57.75,57.72,57.74,291160.0,57.73,57.75,57.72,57.74,291160.0
2017-11-22 13:05:00,57.74,57.76,57.72,57.73,555240.0,57.74,57.76,57.72,57.73,555240.0
2017-11-22 13:10:00,57.74,57.75,57.73,57.75,144540.0,57.74,57.75,57.73,57.75,144540.0
2017-11-22 13:15:00,57.75,57.75,57.68,57.69,237940.0,57.75,57.75,57.68,57.69,237940.0
2017-11-22 13:20:00,57.69,57.74,57.69,57.74,158200.0,57.69,57.74,57.69,57.74,158200.0
2017-11-22 13:25:00,57.75,57.79,57.74,57.76,553100.0,57.75,57.79,57.74,57.76,553100.0
2017-11-22 13:30:00,57.77,57.82,57.76,57.78,562040.0,57.77,57.82,57.76,57.78,562040.0
2017-11-22 13:35:00,57.79,57.79,57.74,57.77,386900.0,57.79,57.79,57.74,57.77,386900.0
2017-11-22 13:40:00,57.77,57.83,57.77,57.81,607760.0,57.77,57.83,57.77,57.81,607760.0
2017-11-22 13:45:00,57.82,57.85,57.82,57.85,385640.0,57.82,57.85,57.82,57.85,385640.0
2017-11-22 13:50:00,57.85,57.85,57.83,57.84,264680.0,57.85,57.85,57.83,57.84,264680.0
2017-11-22 13:55:00,57.84,57.85,57.83,57.84,169100.0,57.84,57.85,57.83,57.84,169100.0
2017-11-22 14:00:00,57.84,57.88,57.84,57.88,330480.0,57.84,57.88,57.84,57.88,330480.0
2017-11-22 14:05:00,57.88,57.95,57.86,57.94,936320.0,57.88,57.95,57.86,57.94,936320.0
2017-11-22 14:10:00,57.95,57.96,57.93,57.95,542140.0,57.95,57.96,57.93,57.95,542140.0
2017-11-22 14:15:00,57.95,57.98,57.95,57.96,322740.0,57.95,57.98,57.95,57.96,322740.0
2017-11-22 14:20:00,57.96,57.97,57.91,57.92,387200.0,57.96,57.97,57.91,57.92,387200.0
2017-11-22 14:25:00,57.92,57.99,57.92,57.99,514320.0,57.92,57.99,57.92,57.99,514320.0
2017-11-22 14:30:00,57.99,58.0,57.97,57.98,515000.0,57.99,58.0,57.97,57.98,515000.0
2017-11-22 14:35:00,57.98,58.0,57.96,57.99,363740.0,57.98,58.0,57.96,57.99,363740.0
2017-11-22 14:40:00,57.99,58.01,57.99,57.99,503540.0,57.99,58.01,57.99,57.99,503540.0
2017-11-22 14:45:00,58.0,58.01,57.96,57.98,488040.0,58.0,58.01,57.96,57.98,488040.0
2017-11-22 14:50:00,57.99,57.99,57.97,57.99,324880.0,57.99,57.99,57.97,57.99,324880.0
2017-11-22 14:55:00,57.99,57.99,57.96,57.96,451040.0,57.99,57.99,57.96,57.96,451040.0
2017-11-22 15:00:00,57.97,57.98,57.92,57.94,412400.0,57.97,57.98,57.92,57.94,412400.0
2017-11-22 15:05:00,57.94,57.96,57.78,57.8,1045720.0,57.94,57.96,57.78,57.8,1045720.0
2017-11-22 15:10:00,57.81,57.84,57.76,57.84,770700.0,57.81,57.84,57.76,57.84,770700.0
2017-11-22 15:15:00,57.85,57.87,57.82,57.86,752240.0,57.85,57.87,57.82,57.86,752240.0
2017-11-22 15:20:00,57.86,57.86,57.83,57.84,313940.0,57.86,57.86,57.83,57.84,313940.0
2017-11-22 15:25:00,57.83,57.85,57.81,57.81,642440.0,57.83,57.85,57.81,57.81,642440.0
2017-11-22 15:30:00,57.82,57.82,57.76,57.78,746540.0,57.82,57.82,57.76,57.78,746540.0
2017-11-22 15:35:00,57.79,57.79,57.72,57.78,767860.0,57.79,57.79,57.72,57.78,767860.0
2017-11-22 15:40:00,57.78,57.79,57.74,57.75,567360.0,57.78,57.79,57.74,57.75,567360.0
2017-11-22 15:45:00,57.75,57.81,57.75,57.8,563880.0,57.75,57.81,57.75,57.8,563880.0
2017-11-22 15:50:00,57.79,57.83,57.78,57.81,1004680.0,57.79,57.83,57.78,57.81,1004680.0
2017-11-22 15:55:00,57.8,57.84,57.78,57.81,1528020.0,57.8,57.84,57.78,57.81,1528020.0
2017-11-24 09:30:00,58.04,58.27,58.04,58.11,4710460.0,58.04,58.27,58.04,58.11,4710460.0
2017-11-24 09:35:00,58.14,58.42,58.11,58.41,2214860.0,58.14,58.42,58.11,58.41,2214860.0
2017-11-24 09:40:00,58.41,58.55,58.39,58.54,2099360.0,58.41,58.55,58.39,58.54,2099360.0
2017-11-24 09:45:00,58.54,58.59,58.45,58.54,1922880.0,58.54,58.59,58.45,58.54,1922880.0
2017-11-24 09:50:00,58.54,58.61,58.52,58.58,1132660.0,58.54,58.61,58.52,58.58,1132660.0
2017-11-24 09:55:00,58.59,58.69,58.58,58.69,1531220.0,58.59,58.69,58.58,58.69,1531220.0
2017-11-24 10:00:00,58.68,58.81,58.68,58.79,2080120.0,58.68,58.81,58.68,58.79,2080120.0
2017-11-24 10:05:00,58.79,58.81,58.71,58.71,1349720.0,58.79,58.81,58.71,58.71,1349720.0
2017-11-24 10:10:00,58.72,58.73,58.53,58.58,1916840.0,58.72,58.73,58.53,58.58,1916840.0
2017-11-24 10:15:00,58.58,58.8,58.57,58.8,1275180.0,58.58,58.8,58.57,58.8,1275180.0
2017-11-24 10:20:00,58.8,58.85,58.75,58.76,1134300.0,58.8,58.85,58.75,58.76,1134300.0
2017-11-24 10:25:00,58.74,58.77,58.71,58.77,394920.0,58.74,58.77,58.71,58.77,394920.0
2017-11-24 10:30:00,58.77,58.85,58.76,58.84,785020.0,58.77,58.85,58.76,58.84,785020.0
2017-11-24 10:35:00,58.83,58.9,58.83,58.85,1075860.0,58.83,58.9,58.83,58.85,1075860.0
2017-11-24 10:40:00,58.84,58.93,58.83,58.88,996380.0,58.84,58.93,58.83,58.88,996380.0
2017-11-24 10:45:00,58.88,58.9,58.84,58.88,683800.0,58.88,58.9,58.84,58.88,683800.0
2017-11-24 10:50:00,58.89,58.93,58.87,58.9,599240.0,58.89,58.93,58.87,58.9,599240.0
2017-11-24 10:55:00,58.9,58.92,58.88,58.9,532680.0,58.9,58.92,58.88,58.9,532680.0
2017-11-24 11:00:00,58.9,58.94,58.86,58.89,508660.0,58.9,58.94,58.86,58.89,508660.0
2017-11-24 11:05:00,58.89,58.94,58.88,58.89,500040.0,58.89,58.94,58.88,58.89,500040.0
2017-11-24 11:10:00,58.89,58.95,58.88,58.93,732820.0,58.89,58.95,58.88,58.93,732820.0
2017-11-24 11:15:00,58.94,59.01,58.93,59.01,1066620.0,58.94,59.01,58.93,59.01,1066620.0
2017-11-24 11:20:00,59.01,59.03,58.9,58.9,1170520.0,59.01,59.03,58.9,58.9,1170520.0
2017-11-24 11:25:00,58.91,59.0,58.91,58.94,788160.0,58.91,59.0,58.91,58.94,788160.0
2017-11-24 11:30:00,58.93,58.95,58.9,58.9,505540.0,58.93,58.95,58.9,58.9,505540.0
2017-11-24 11:35:00,58.91,58.95,58.9,58.93,694580.0,58.91,58.95,58.9,58.93,694580.0
2017-11-24 11:40:00,58.92,58.94,58.92,58.93,522480.0,58.92,58.94,58.92,58.93,522480.0
2017-11-24 11:45:00,58.93,58.93,58.88,58.89,544760.0,58.93,58.93,58.88,58.89,544760.0
2017-11-24 11:50:00,58.89,58.92,58.88,58.9,466700.0,58.89,58.92,58.88,58.9,466700.0
2017-11-24 11:55:00,58.91,58.94,58.9,58.93,529860.0,58.91,58.94,58.9,58.93,529860.0
2017-11-24 12:00:00,58.93,58.97,58.92,58.97,698120.0,58.93,58.97,58.92,58.97,698120.0
2017-11-24 12:05:00,58.98,59.04,58.97,58.98,831080.0,58.98,59.04,58.97,58.98,831080.0
2017-11-24 12:10:00,58.99,59.01,58.96,59.0,521460.0,58.99,59.01,58.96,59.0,521460.0
2017-11-24 12:15:00,59.0,59.04,58.99,58.99,659220.0,59.0,59.04,58.99,58.99,659220.0
2017-11-24 12:20:00,58.99,59.03,58.99,59.01,618540.0,58.99,59.03,58.99,59.01,618540.0
2017-11-24 12:25:00,59.0,59.01,58.99,59.0,558860.0,59.0,59.01,58.99,59.0,558860.0
2017-11-24 12:30:00,59.0,59.06,58.99,59.05,744700.0,59.0,59.06,58.99,59.05,744700.0
2017-11-24 12:35:00,59.05,59.08,59.01,59.08,599120.0,59.05,59.08,59.01,59.08,599120.0
2017-11-24 12:40:00,59.07,59.08,59.02,59.07,1217960.0,59.07,59.08,59.02,59.07,1217960.0
2017-11-24 12:45:00,59.08,59.13,59.05,59.12,741500.0,59.08,59.13,59.05,59.12,741500.0
2017-11-24 12:50:00,59.12,59.22,59.09,59.22,1799400.0,59.12,59.22,59.09,59.22,1799400.0
2017-11-24 12:55:00,59.23,59.34,59.22,59.32,2610720.0,59.23,59.34,59.22,59.32,2610720.0
2017-11-27 09:30:00,60.13,60.65,60.07,60.58,10797680.0,60.13,60.65,60.07,60.58,10797680.0
2017-11-27 09:35:00,60.57,60.67,60.21,60.22,6129280.0,60.57,60.67,60.21,60.22,6129280.0
2017-11-27 09:40:00,60.21,60.28,59.8,60.17,5306900.0,60.21,60.28,59.8,60.17,5306900.0
2017-11-27 09:45:00,60.17,60.39,60.15,60.33,3322980.0,60.17,60.39,60.15,60.33,3322980.0
2017-11-27 09:50:00,60.34,60.37,60.2,60.28,1744280.0,60.34,60.37,60.2,60.28,1744280.0
2017-11-27 09:55:00,60.28,60.34,60.18,60.25,1888440.0,60.28,60.34,60.18,60.25,1888440.0
2017-11-27 10:00:00,60.27,60.45,60.25,60.45,2242640.0,60.27,60.45,60.25,60.45,2242640.0
2017-11-27 10:05:00,60.45,60.54,60.4,60.4,2128780.0,60.45,60.54,60.4,60.4,2128780.0
2017-11-27 10:10:00,60.41,60.53,60.41,60.49,1687760.0,60.41,60.53,60.41,60.49,1687760.0
2017-11-27 10:15:00,60.49,60.51,60.36,60.39,1265580.0,60.49,60.51,60.36,60.39,1265580.0
2017-11-27 10:20:00,60.4,60.41,60.26,60.33,1613700.0,60.4,60.41,60.26,60.33,1613700.0
2017-11-27 10:25:00,60.34,60.47,60.34,60.46,1030600.0,60.34,60.47,60.34,60.46,1030600.0
2017-11-27 10:30:00,60.46,60.47,60.38,60.39,633860.0,60.46,60.47,60.38,60.39,633860.0
2017-11-27 10:35:00,60.38,60.43,60.35,60.35,739400.0,60.38,60.43,60.35,60.35,739400.0
2017-11-27 10:40:00,60.36,60.46,60.35,60.45,834820.0,60.36,60.46,60.35,60.45,834820.0
2017-11-27 10:45:00,60.45,60.47,60.37,60.37,714960.0,60.45,60.47,60.37,60.37,714960.0
2017-11-27 10:50:00,60.37,60.44,60.3,60.31,1206680.0,60.37,60.44,60.3,60.31,1206680.0
2017-11-27 10:55:00,60.31,60.38,60.17,60.17,1496840.0,60.31,60.38,60.17,60.17,1496840.0
2017-11-27 11:00:00,60.16,60.22,60.08,60.21,1784240.0,60.16,60.22,60.08,60.21,1784240.0
2017-11-27 11:05:00,60.21,60.28,60.2,60.27,931960.0,60.21,60.28,60.2,60.27,931960.0
2017-11-27 11:10:00,60.26,60.26,60.15,60.16,830720.0,60.26,60.26,60.15,60.16,830720.0
2017-11-27 11:15:00,60.18,60.18,60.01,60.01,1231880.0,60.18,60.18,60.01,60.01,1231880.0
2017-11-27 11:20:00,60.0,60.02,59.71,59.76,3166200.0,60.0,60.02,59.71,59.76,3166200.0
2017-11-27 11:25:00,59.75,59.8,59.56,59.59,2071040.0,59.75,59.8,59.56,59.59,2071040.0
2017-11-27 11:30:00,59.59,59.96,59.56,59.94,2441040.0,59.59,59.96,59.56,59.94,2441040.0
2017-11-27 11:35:00,59.94,59.94,59.75,59.77,1229380.0,59.94,59.94,59.75,59.77,1229380.0
2017-11-27 11:40:00,59.79,60.05,59.79,59.98,1431020.0,59.79,60.05,59.79,59.98,1431020.0
2017-11-27 11:45:00,60.0,60.08,59.97,59.97,1115720.0,60.0,60.08,59.97,59.97,1115720.0
2017-11-27 11:50:00,59.96,60.16,59.96,60.16,898460.0,59.96,60.16,59.96,60.16,898460.0
2017-11-27 11:55:00,60.13,60.15,59.96,59.98,660260.0,60.13,60.15,59.96,59.98,660260.0
2017-11-27 12:00:00,59.99,60.02,59.81,59.83,885880.0,59.99,60.02,59.81,59.83,885880.0
2017-11-27 12:05:00,59.83,59.94,59.83,59.88,623680.0,59.83,59.94,59.83,59.88,623680.0
2017-11-27 12:10:00,59.89,59.89,59.75,59.76,635340.0,59.89,59.89,59.75,59.76,635340.0
2017-11-27 12:15:00,59.76,59.78,59.65,59.78,812960.0,59.76,59.78,59.65,59.78,812960.0
2017-11-27 12:20:00,59.78,59.79,59.73,59.79,356020.0,59.78,59.79,59.73,59.79,356020.0
2017-11-27 12:25:00,59.78,59.85,59.77,59.84,595660.0,59.78,59.85,59.77,59.84,595660.0
2017-11-27 12:30:00,59.84,59.89,59.76,59.8,650120.0,59.84,59.89,59.76,59.8,650120.0
2017-11-27 12:35:00,59.81,59.83,59.74,59.75,302960.0,59.81,59.83,59.74,59.75,302960.0
2017-11-27 12:40:00,59.77,59.78,59.7,59.7,343580.0,59.77,59.78,59.7,59.7,343580.0
2017-11-27 12:45:00,59.71,59.8,59.69,59.78,343440.0,59.71,59.8,59.69,59.78,343440.0
2017-11-27 12:50:00,59.79,59.83,59.75,59.81,386140.0,59.79,59.83,59.75,59.81,386140.0
2017-11-27 12:55:00,59.82,59.89,59.8,59.85,492120.0,59.82,59.89,59.8,59.85,492120.0
2017-11-27 13:00:00,59.83,60.0,59.82,59.99,614720.0,59.83,60.0,59.82,59.99,614720.0
2017-11-27 13:05:00,59.99,60.12,59.98,60.08,971800.0,59.99,60.12,59.98,60.08,971800.0
2017-11-27 13:10:00,60.1,60.11,60.01,60.04,443020.0,60.1,60.11,60.01,60.04,443020.0
2017-11-27 13:15:00,60.05,60.06,60.01,60.02,372580.0,60.05,60.06,60.01,60.02,372580.0
2017-11-27 13:20:00,60.05,60.2,60.03,60.15,1348980.0,60.05,60.2,60.03,60.15,1348980.0
2017-11-27 13:25:00,60.16,60.17,60.06,60.13,394600.0,60.16,60.17,60.06,60.13,394600.0
2017-11-27 13:30:00,60.14,60.19,60.12,60.17,573780.0,60.14,60.19,60.12,60.17,573780.0
2017-11-27 13:35:00,60.18,60.24,60.15,60.15,713160.0,60.18,60.24,60.15,60.15,713160.0
2017-11-27 13:40:00,60.15,60.18,60.12,60.16,337020.0,60.15,60.18,60.12,60.16,337020.0
2017-11-27 13:45:00,60.15,60.16,60.06,60.1,467780.0,60.15,60.16,60.06,60.1,467780.0
2017-11-27 13:50:00,60.09,60.11,60.01,60.09,377840.0,60.09,60.11,60.01,60.09,377840.0
2017-11-27 13:55:00,60.08,60.08,60.02,60.06,310680.0,60.08,60.08,60.02,60.06,310680.0
2017-11-27 14:00:00,60.05,60.05,59.92,59.97,612520.0,60.05,60.05,59.92,59.97,612520.0
2017-11-27 14:05:00,59.97,60.05,59.96,60.04,337720.0,59.97,60.05,59.96,60.04,337720.0
2017-11-27 14:10:00,60.04,60.06,59.98,59.98,169700.0,60.04,60.06,59.98,59.98,169700.0
2017-11-27 14:15:00,59.98,60.01,59.96,59.99,254280.0,59.98,60.01,59.96,59.99,254280.0
2017-11-27 14:20:00,59.98,59.99,59.87,59.9,489280.0,59.98,59.99,59.87,59.9,489280.0
2017-11-27 14:25:00,59.94,60.01,59.91,59.97,433820.0,59.94,60.01,59.91,59.97,433820.0
2017-11-27 14:30:00,59.98,60.02,59.92,59.97,299180.0,59.98,60.02,59.92,59.97,299180.0
2017-11-27 14:35:00,59.96,59.98,59.89,59.96,408280.0,59.96,59.98,59.89,59.96,408280.0
2017-11-27 14:40:00,59.97,60.0,59.92,59.93,400120.0,59.97,60.0,59.92,59.93,400120.0
2017-11-27 14:45:00,59.94,60.02,59.9,59.97,669160.0,59.94,60.02,59.9,59.97,669160.0
2017-11-27 14:50:00,59.98,60.0,59.95,59.97,191880.0,59.98,60.0,59.95,59.97,191880.0
2017-11-27 14:55:00,59.98,60.0,59.97,59.99,365040.0,59.98,60.0,59.97,59.99,365040.0
2017-11-27 15:00:00,59.98,59.99,59.91,59.92,443380.0,59.98,59.99,59.91,59.92,443380.0
2017-11-27 15:05:00,59.92,59.92,59.84,59.86,739680.0,59.92,59.92,59.84,59.86,739680.0
2017-11-27 15:10:00,59.86,59.9,59.85,59.9,514720.0,59.86,59.9,59.85,59.9,514720.0
2017-11-27 15:15:00,59.89,59.92,59.87,59.88,492400.0,59.89,59.92,59.87,59.88,492400.0
2017-11-27 15:20:00,59.89,59.9,59.84,59.88,553440.0,59.89,59.9,59.84,59.88,553440.0
2017-11-27 15:25:00,59.87,59.91,59.87,59.88,445860.0,59.87,59.91,59.87,59.88,445860.0
2017-11-27 15:30:00,59.9,59.9,59.81,59.82,556860.0,59.9,59.9,59.81,59.82,556860.0
2017-11-27 15:35:00,59.82,59.83,59.78,59.83,713860.0,59.82,59.83,59.78,59.83,713860.0
2017-11-27 15:40:00,59.82,59.94,59.82,59.86,981140.0,59.82,59.94,59.82,59.86,981140.0
2017-11-27 15:45:00,59.87,59.9,59.84,59.84,529680.0,59.87,59.9,59.84,59.84,529680.0
2017-11-27 15:50:00,59.84,59.88,59.8,59.86,853680.0,59.84,59.88,59.8,59.86,853680.0
2017-11-27 15:55:00,59.87,59.9,59.77,59.78,2471720.0,59.87,59.9,59.77,59.78,2471720.0
2017-11-28 09:30:00,60.23,60.27,59.81,59.95,4515320.0,60.23,60.27,59.81,59.95,4515320.0
2017-11-28 09:35:00,59.97,60.03,59.76,59.87,1841340.0,59.97,60.03,59.76,59.87,1841340.0
2017-11-28 09:40:00,59.85,60.05,59.75,60.02,2443460.0,59.85,60.05,59.75,60.02,2443460.0
2017-11-28 09:45:00,60.05,60.15,59.86,59.92,1848380.0,60.05,60.15,59.86,59.92,1848380.0
2017-11-28 09:50:00,59.92,60.07,59.86,60.04,1249240.0,59.92,60.07,59.86,60.04,1249240.0
2017-11-28 09:55:00,60.04,60.05,59.93,60.02,870400.0,60.04,60.05,59.93,60.02,870400.0
2017-11-28 10:00:00,60.0,60.09,59.93,59.93,872200.0,60.0,60.09,59.93,59.93,872200.0
2017-11-28 10:05:00,59.92,59.97,59.82,59.92,1108520.0,59.92,59.97,59.82,59.92,1108520.0
2017-11-28 10:10:00,59.93,59.95,59.88,59.92,461040.0,59.93,59.95,59.88,59.92,461040.0
2017-11-28 10:15:00,59.9,59.94,59.8,59.84,848580.0,59.9,59.94,59.8,59.84,848580.0
2017-11-28 10:20:00,59.84,59.84,59.75,59.77,583740.0,59.84,59.84,59.75,59.77,583740.0
2017-11-28 10:25:00,59.76,59.88,59.76,59.87,497040.0,59.76,59.88,59.76,59.87,497040.0
2017-11-28 10:30:00,59.87,59.9,59.83,59.86,372600.0,59.87,59.9,59.83,59.86,372600.0
2017-11-28 10:35:00,59.86,59.9,59.82,59.89,480540.0,59.86,59.9,59.82,59.89,480540.0
2017-11-28 10:40:00,59.89,59.93,59.86,59.89,720580.0,59.89,59.93,59.86,59.89,720580.0
2017-11-28 10:45:00,59.9,59.92,59.88,59.9,368660.0,59.9,59.92,59.88,59.9,368660.0
2017-11-28 10:50:00,59.9,59.91,59.84,59.86,345620.0,59.9,59.91,59.84,59.86,345620.0
2017-11-28 10:55:00,59.85,59.88,59.78,59.81,542420.0,59.85,59.88,59.78,59.81,542420.0
2017-11-28 11:00:00,59.82,59.89,59.8,59.88,505300.0,59.82,59.89,59.8,59.88,505300.0
2017-11-28 11:05:00,59.87,59.89,59.86,59.87,219160.0,59.87,59.89,59.86,59.87,219160.0
2017-11-28 11:10:00,59.87,59.89,59.85,59.88,148860.0,59.87,59.89,59.85,59.88,148860.0
2017-11-28 11:15:00,59.86,59.91,59.84,59.9,213700.0,59.86,59.91,59.84,59.9,213700.0
2017-11-28 11:20:00,59.89,59.98,59.88,59.98,425580.0,59.89,59.98,59.88,59.98,425580.0
2017-11-28 11:25:00,59.99,60.0,59.96,59.99,380860.0,59.99,60.0,59.96,59.99,380860.0
2017-11-28 11:30:00,60.0,60.02,59.95,59.96,564440.0,60.0,60.02,59.95,59.96,564440.0
2017-11-28 11:35:00,59.96,60.04,59.96,60.02,467340.0,59.96,60.04,59.96,60.02,467340.0
2017-11-28 11:40:00,60.02,60.02,59.98,59.99,318420.0,60.02,60.02,59.98,59.99,318420.0
2017-11-28 11:45:00,59.99,60.02,59.99,59.99,375560.0,59.99,60.02,59.99,59.99,375560.0
2017-11-28 11:50:00,59.99,60.0,59.96,59.97,99440.0,59.99,60.0,59.96,59.97,99440.0
2017-11-28 11:55:00,59.98,60.0,59.96,59.98,185540.0,59.98,60.0,59.96,59.98,185540.0
2017-11-28 12:00:00,59.99,60.02,59.98,60.01,227100.0,59.99,60.02,59.98,60.01,227100.0
2017-11-28 12:05:00,60.01,60.03,59.99,60.03,303580.0,60.01,60.03,59.99,60.03,303580.0
2017-11-28 12:10:00,60.03,60.08,60.01,60.04,560000.0,60.03,60.08,60.01,60.04,560000.0
2017-11-28 12:15:00,60.05,60.06,60.02,60.04,226720.0,60.05,60.06,60.02,60.04,226720.0
2017-11-28 12:20:00,60.05,60.05,60.01,60.02,193000.0,60.05,60.05,60.01,60.02,193000.0
2017-11-28 12:25:00,60.03,60.06,60.01,60.04,223800.0,60.03,60.06,60.01,60.04,223800.0
2017-11-28 12:30:00,60.05,60.09,60.04,60.05,407700.0,60.05,60.09,60.04,60.05,407700.0
2017-11-28 12:35:00,60.06,60.06,59.98,59.98,280820.0,60.06,60.06,59.98,59.98,280820.0
2017-11-28 12:40:00,59.98,60.0,59.92,59.96,344940.0,59.98,60.0,59.92,59.96,344940.0
2017-11-28 12:45:00,59.96,59.98,59.91,59.97,241440.0,59.96,59.98,59.91,59.97,241440.0
2017-11-28 12:50:00,59.97,59.97,59.92,59.93,305240.0,59.97,59.97,59.92,59.93,305240.0
2017-11-28 12:55:00,59.93,59.97,59.91,59.95,123040.0,59.93,59.97,59.91,59.95,123040.0
2017-11-28 13:00:00,59.96,60.0,59.96,60.0,287720.0,59.96,60.0,59.96,60.0,287720.0
2017-11-28 13:05:00,60.0,60.09,60.0,60.03,540060.0,60.0,60.09,60.0,60.03,540060.0
2017-11-28 13:10:00,60.04,60.04,59.99,60.0,201960.0,60.04,60.04,59.99,60.0,201960.0
2017-11-28 13:15:00,60.0,60.05,60.0,60.03,227260.0,60.0,60.05,60.0,60.03,227260.0
2017-11-28 13:20:00,60.01,60.05,59.95,59.99,315580.0,60.01,60.05,59.95,59.99,315580.0
2017-11-28 13:25:00,59.99,59.99,59.88,59.95,589260.0,59.99,59.99,59.88,59.95,589260.0
2017-11-28 13:30:00,59.95,59.97,59.89,59.9,4695520.0,59.95,59.97,59.89,59.9,4695520.0
2017-11-28 13:35:00,59.91,59.91,59.8,59.81,558280.0,59.91,59.91,59.8,59.81,558280.0
2017-11-28 13:40:00,59.8,59.85,59.8,59.82,632540.0,59.8,59.85,59.8,59.82,632540.0
2017-11-28 13:45:00,59.81,59.81,59.7,59.73,1362380.0,59.81,59.81,59.7,59.73,1362380.0
2017-11-28 13:50:00,59.73,59.77,59.65,59.65,1233400.0,59.73,59.77,59.65,59.65,1233400.0
2017-11-28 13:55:00,59.66,59.66,59.5,59.54,1434300.0,59.66,59.66,59.5,59.54,1434300.0
2017-11-28 14:00:00,59.55,59.58,59.43,59.47,2469140.0,59.55,59.58,59.43,59.47,2469140.0
2017-11-28 14:05:00,59.47,59.68,59.46,59.66,1809180.0,59.47,59.68,59.46,59.66,1809180.0
2017-11-28 14:10:00,59.66,59.68,59.52,59.54,737380.0,59.66,59.68,59.52,59.54,737380.0
2017-11-28 14:15:00,59.54,59.63,59.52,59.62,656860.0,59.54,59.63,59.52,59.62,656860.0
2017-11-28 14:20:00,59.62,59.65,59.58,59.63,755500.0,59.62,59.65,59.58,59.63,755500.0
2017-11-28 14:25:00,59.65,59.65,59.6,59.62,530060.0,59.65,59.65,59.6,59.62,530060.0
2017-11-28 14:30:00,59.62,59.74,59.59,59.73,779740.0,59.62,59.74,59.59,59.73,779740.0
2017-11-28 14:35:00,59.73,59.83,59.73,59.73,982140.0,59.73,59.83,59.73,59.73,982140.0
2017-11-28 14:40:00,59.74,59.81,59.74,59.8,620360.0,59.74,59.81,59.74,59.8,620360.0
2017-11-28 14:45:00,59.79,59.81,59.72,59.77,395940.0,59.79,59.81,59.72,59.77,395940.0
2017-11-28 14:50:00,59.76,59.8,59.75,59.77,456340.0,59.76,59.8,59.75,59.77,456340.0
2017-11-28 14:55:00,59.76,59.76,59.62,59.73,504700.0,59.76,59.76,59.62,59.73,504700.0
2017-11-28 15:00:00,59.73,59.8,59.71,59.8,407440.0,59.73,59.8,59.71,59.8,407440.0
2017-11-28 15:05:00,59.8,59.8,59.74,59.77,385280.0,59.8,59.8,59.74,59.77,385280.0
2017-11-28 15:10:00,59.78,59.8,59.75,59.77,310120.0,59.78,59.8,59.75,59.77,310120.0
2017-11-28 15:15:00,59.77,59.83,59.76,59.8,740760.0,59.77,59.83,59.76,59.8,740760.0
2017-11-28 15:20:00,59.8,59.81,59.72,59.73,445920.0,59.8,59.81,59.72,59.73,445920.0
2017-11-28 15:25:00,59.72,59.72,59.63,59.65,794860.0,59.72,59.72,59.63,59.65,794860.0
2017-11-28 15:30:00,59.64,59.68,59.62,59.63,526440.0,59.64,59.68,59.62,59.63,526440.0
2017-11-28 15:35:00,59.62,59.66,59.58,59.61,767760.0,59.62,59.66,59.58,59.61,767760.0
2017-11-28 15:40:00,59.6,59.71,59.58,59.63,1027540.0,59.6,59.71,59.58,59.63,1027540.0
2017-11-28 15:45:00,59.64,59.65,59.59,59.63,633720.0,59.64,59.65,59.59,59.63,633720.0
2017-11-28 15:50:00,59.65,59.7,59.6,59.63,1132420.0,59.65,59.7,59.6,59.63,1132420.0
2017-11-28 15:55:00,59.63,59.68,59.6,59.68,2095020.0,59.63,59.68,59.6,59.68,2095020.0
2017-11-29 09:30:00,59.74,59.74,59.12,59.23,5314040.0,59.74,59.74,59.12,59.23,5314040.0
2017-11-29 09:35:00,59.25,59.25,58.91,59.07,3600880.0,59.25,59.25,58.91,59.07,3600880.0
2017-11-29 09:40:00,59.07,59.27,59.02,59.05,2257160.0,59.07,59.27,59.02,59.05,2257160.0
2017-11-29 09:45:00,59.06,59.06,58.62,58.63,3488000.0,59.06,59.06,58.62,58.63,3488000.0
2017-11-29 09:50:00,58.62,58.74,58.45,58.49,4561460.0,58.62,58.74,58.45,58.49,4561460.0
2017-11-29 09:55:00,58.5,58.7,58.45,58.67,2543800.0,58.5,58.7,58.45,58.67,2543800.0
2017-11-29 10:00:00,58.67,58.78,58.59,58.62,2292900.0,58.67,58.78,58.59,58.62,2292900.0
2017-11-29 10:05:00,58.63,58.86,58.63,58.82,1761120.0,58.63,58.86,58.63,58.82,1761120.0
2017-11-29 10:10:00,58.82,58.89,58.56,58.63,2133380.0,58.82,58.89,58.56,58.63,2133380.0
2017-11-29 10:15:00,58.63,58.63,58.18,58.21,3931640.0,58.63,58.63,58.18,58.21,3931640.0
2017-11-29 10:20:00,58.21,58.29,57.56,57.73,7308720.0,58.21,58.29,57.56,57.73,7308720.0
2017-11-29 10:25:00,57.76,58.15,57.55,58.12,3695700.0,57.76,58.15,57.55,58.12,3695700.0
2017-11-29 10:30:00,58.08,58.21,57.82,58.17,2333720.0,58.08,58.21,57.82,58.17,2333720.0
2017-11-29 10:35:00,58.18,58.6,58.12,58.53,4469000.0,58.18,58.6,58.12,58.53,4469000.0
2017-11-29 10:40:00,58.56,58.74,58.35,58.57,3896220.0,58.56,58.74,58.35,58.57,3896220.0
2017-11-29 10:45:00,58.57,58.66,58.05,58.17,2505940.0,58.57,58.66,58.05,58.17,2505940.0
2017-11-29 10:50:00,58.17,58.25,57.71,57.83,3811200.0,58.17,58.25,57.71,57.83,3811200.0
2017-11-29 10:55:00,57.82,58.11,57.71,57.87,2593620.0,57.82,58.11,57.71,57.87,2593620.0
2017-11-29 11:00:00,57.89,57.9,57.3,57.6,6134480.0,57.89,57.9,57.3,57.6,6134480.0
2017-11-29 11:05:00,57.59,57.86,57.47,57.66,2129200.0,57.59,57.86,57.47,57.66,2129200.0
2017-11-29 11:10:00,57.63,57.86,57.52,57.78,1958660.0,57.63,57.86,57.52,57.78,1958660.0
2017-11-29 11:15:00,57.78,57.82,57.6,57.63,1006660.0,57.78,57.82,57.6,57.63,1006660.0
2017-11-29 11:20:00,57.6,57.66,57.39,57.45,2572940.0,57.6,57.66,57.39,57.45,2572940.0
2017-11-29 11:25:00,57.48,57.72,57.45,57.69,1397340.0,57.48,57.72,57.45,57.69,1397340.0
2017-11-29 11:30:00,57.69,57.75,57.55,57.69,1173980.0,57.69,57.75,57.55,57.69,1173980.0
2017-11-29 11:35:00,57.7,57.87,57.7,57.74,1441880.0,57.7,57.87,57.7,57.74,1441880.0
2017-11-29 11:40:00,57.73,57.75,57.51,57.6,1207740.0,57.73,57.75,57.51,57.6,1207740.0
2017-11-29 11:45:00,57.6,57.68,57.45,57.6,2183280.0,57.6,57.68,57.45,57.6,2183280.0
2017-11-29 11:50:00,57.58,57.61,57.4,57.45,1336580.0,57.58,57.61,57.4,57.45,1336580.0
2017-11-29 11:55:00,57.46,57.48,57.27,57.34,1937940.0,57.46,57.48,57.27,57.34,1937940.0
2017-11-29 12:00:00,57.33,57.42,57.26,57.3,1569920.0,57.33,57.42,57.26,57.3,1569920.0
2017-11-29 12:05:00,57.32,57.52,57.26,57.49,1460380.0,57.32,57.52,57.26,57.49,1460380.0
2017-11-29 12:10:00,57.5,57.61,57.4,57.51,1654960.0,57.5,57.61,57.4,57.51,1654960.0
2017-11-29 12:15:00,57.49,57.69,57.43,57.64,1282480.0,57.49,57.69,57.43,57.64,1282480.0
2017-11-29 12:20:00,57.62,57.68,57.54,57.62,989360.0,57.62,57.68,57.54,57.62,989360.0
2017-11-29 12:25:00,57.62,57.67,57.56,57.66,764860.0,57.62,57.67,57.56,57.66,764860.0
2017-11-29 12:30:00,57.66,57.79,57.64,57.72,1048900.0,57.66,57.79,57.64,57.72,1048900.0
2017-11-29 12:35:00,57.73,57.9,57.71,57.83,899040.0,57.73,57.9,57.71,57.83,899040.0
2017-11-29 12:40:00,57.83,57.96,57.79,57.88,966300.0,57.83,57.96,57.79,57.88,966300.0
2017-11-29 12:45:00,57.9,58.16,57.9,58.14,1211340.0,57.9,58.16,57.9,58.14,1211340.0
2017-11-29 12:50:00,58.15,58.21,57.91,57.93,1556620.0,58.15,58.21,57.91,57.93,1556620.0
2017-11-29 12:55:00,57.93,58.05,57.86,57.9,731740.0,57.93,58.05,57.86,57.9,731740.0
2017-11-29 13:00:00,57.9,57.95,57.76,57.85,771000.0,57.9,57.95,57.76,57.85,771000.0
2017-11-29 13:05:00,57.84,57.89,57.75,57.86,609320.0,57.84,57.89,57.75,57.86,609320.0
2017-11-29 13:10:00,57.82,58.05,57.82,57.99,776180.0,57.82,58.05,57.82,57.99,776180.0
2017-11-29 13:15:00,57.97,58.2,57.93,58.18,1084140.0,57.97,58.2,57.93,58.18,1084140.0
2017-11-29 13:20:00,58.17,58.33,58.12,58.28,1052720.0,58.17,58.33,58.12,58.28,1052720.0
2017-11-29 13:25:00,58.29,58.34,58.27,58.27,966800.0,58.29,58.34,58.27,58.27,966800.0
2017-11-29 13:30:00,58.27,58.33,58.2,58.25,635680.0,58.27,58.33,58.2,58.25,635680.0
2017-11-29 13:35:00,58.25,58.28,58.09,58.1,543140.0,58.25,58.28,58.09,58.1,543140.0
2017-11-29 13:40:00,58.1,58.15,58.0,58.12,590360.0,58.1,58.15,58.0,58.12,590360.0
2017-11-29 13:45:00,58.14,58.15,58.03,58.07,342960.0,58.14,58.15,58.03,58.07,342960.0
2017-11-29 13:50:00,58.08,58.1,57.88,57.91,805180.0,58.08,58.1,57.88,57.91,805180.0
2017-11-29 13:55:00,57.91,57.93,57.76,57.86,738080.0,57.91,57.93,57.76,57.86,738080.0
2017-11-29 14:00:00,57.85,57.98,57.8,57.89,631280.0,57.85,57.98,57.8,57.89,631280.0
2017-11-29 14:05:00,57.92,57.98,57.87,57.91,427220.0,57.92,57.98,57.87,57.91,427220.0
2017-11-29 14:10:00,57.89,57.98,57.87,57.94,397220.0,57.89,57.98,57.87,57.94,397220.0
2017-11-29 14:15:00,57.93,57.93,57.81,57.89,346520.0,57.93,57.93,57.81,57.89,346520.0
2017-11-29 14:20:00,57.88,57.94,57.86,57.91,318980.0,57.88,57.94,57.86,57.91,318980.0
2017-11-29 14:25:00,57.92,57.92,57.71,57.85,755400.0,57.92,57.92,57.71,57.85,755400.0
2017-11-29 14:30:00,57.83,57.89,57.81,57.87,350660.0,57.83,57.89,57.81,57.87,350660.0
2017-11-29 14:35:00,57.87,57.96,57.82,57.88,416040.0,57.87,57.96,57.82,57.88,416040.0
2017-11-29 14:40:00,57.87,58.16,57.87,58.05,992780.0,57.87,58.16,57.87,58.05,992780.0
2017-11-29 14:45:00,58.04,58.13,57.99,58.09,679680.0,58.04,58.13,57.99,58.09,679680.0
2017-11-29 14:50:00,58.1,58.16,58.05,58.13,551020.0,58.1,58.16,58.05,58.13,551020.0
2017-11-29 14:55:00,58.13,58.25,58.05,58.05,666040.0,58.13,58.25,58.05,58.05,666040.0
2017-11-29 15:00:00,58.05,58.15,58.03,58.1,659000.0,58.05,58.15,58.03,58.1,659000.0
2017-11-29 15:05:00,58.09,58.09,57.96,57.96,651840.0,58.09,58.09,57.96,57.96,651840.0
2017-11-29 15:10:00,58.02,58.02,57.85,57.86,618460.0,58.02,58.02,57.85,57.86,618460.0
2017-11-29 15:15:00,57.85,57.86,57.72,57.82,882060.0,57.85,57.86,57.72,57.82,882060.0
2017-11-29 15:20:00,57.83,58.05,57.83,57.91,940340.0,57.83,58.05,57.83,57.91,940340.0
2017-11-29 15:25:00,57.92,58.02,57.84,57.96,694660.0,57.92,58.02,57.84,57.96,694660.0
2017-11-29 15:30:00,57.98,58.0,57.87,57.97,864640.0,57.98,58.0,57.87,57.97,864640.0
2017-11-29 15:35:00,57.97,57.99,57.86,57.91,651060.0,57.97,57.99,57.86,57.91,651060.0
2017-11-29 15:40:00,57.91,57.91,57.76,57.78,1215600.0,57.91,57.91,57.76,57.78,1215600.0
2017-11-29 15:45:00,57.78,57.91,57.78,57.9,1011200.0,57.78,57.91,57.78,57.9,1011200.0
2017-11-29 15:50:00,57.91,58.05,57.91,58.01,1621860.0,57.91,58.05,57.91,58.01,1621860.0
2017-11-29 15:55:00,58.01,58.11,58.01,58.06,3216120.0,58.01,58.11,58.01,58.06,3216120.0
2017-11-30 09:30:00,58.35,58.59,58.08,58.53,5275200.0,58.35,58.59,58.08,58.53,5275200.0
2017-11-30 09:35:00,58.55,58.56,58.0,58.24,2798300.0,58.55,58.56,58.0,58.24,2798300.0
2017-11-30 09:40:00,58.22,58.46,58.13,58.45,1873420.0,58.22,58.46,58.13,58.45,1873420.0
2017-11-30 09:45:00,58.44,58.54,58.27,58.46,1421840.0,58.44,58.54,58.27,58.46,1421840.0
2017-11-30 09:50:00,58.47,58.52,58.24,58.34,1318660.0,58.47,58.52,58.24,58.34,1318660.0
2017-11-30 09:55:00,58.34,58.5,58.3,58.32,837840.0,58.34,58.5,58.3,58.32,837840.0
2017-11-30 10:00:00,58.35,58.52,58.24,58.48,1251240.0,58.35,58.52,58.24,58.48,1251240.0
2017-11-30 10:05:00,58.48,58.57,58.4,58.45,973740.0,58.48,58.57,58.4,58.45,973740.0
2017-11-30 10:10:00,58.48,58.54,58.42,58.43,811340.0,58.48,58.54,58.42,58.43,811340.0
2017-11-30 10:15:00,58.46,58.59,58.31,58.58,846360.0,58.46,58.59,58.31,58.58,846360.0
2017-11-30 10:20:00,58.59,58.67,58.54,58.65,1241780.0,58.59,58.67,58.54,58.65,1241780.0
2017-11-30 10:25:00,58.65,58.75,58.63,58.7,1694500.0,58.65,58.75,58.63,58.7,1694500.0
2017-11-30 10:30:00,58.69,58.87,58.68,58.8,1529880.0,58.69,58.87,58.68,58.8,1529880.0
2017-11-30 10:35:00,58.8,58.93,58.74,58.9,1216300.0,58.8,58.93,58.74,58.9,1216300.0
2017-11-30 10:40:00,58.91,58.93,58.73,58.83,976780.0,58.91,58.93,58.73,58.83,976780.0
2017-11-30 10:45:00,58.82,58.84,58.7,58.82,875500.0,58.82,58.84,58.7,58.82,875500.0
2017-11-30 10:50:00,58.8,58.82,58.7,58.79,495880.0,58.8,58.82,58.7,58.79,495880.0
2017-11-30 10:55:00,58.78,58.84,58.68,58.7,917040.0,58.78,58.84,58.68,58.7,917040.0
2017-11-30 11:00:00,58.68,58.84,58.6,58.78,1013800.0,58.68,58.84,58.6,58.78,1013800.0
2017-11-30 11:05:00,58.78,58.85,58.76,58.8,324120.0,58.78,58.85,58.76,58.8,324120.0
2017-11-30 11:10:00,58.82,58.86,58.78,58.85,426820.0,58.82,58.86,58.78,58.85,426820.0
2017-11-30 11:15:00,58.85,58.91,58.73,58.86,877640.0,58.85,58.91,58.73,58.86,877640.0
2017-11-30 11:20:00,58.86,58.88,58.74,58.8,406720.0,58.86,58.88,58.74,58.8,406720.0
2017-11-30 11:25:00,58.8,58.8,58.58,58.73,763340.0,58.8,58.8,58.58,58.73,763340.0
2017-11-30 11:30:00,58.73,58.75,58.64,58.67,458980.0,58.73,58.75,58.64,58.67,458980.0
2017-11-30 11:35:00,58.7,58.72,58.64,58.64,382260.0,58.7,58.72,58.64,58.64,382260.0
2017-11-30 11:40:00,58.66,58.77,58.63,58.71,305580.0,58.66,58.77,58.63,58.71,305580.0
2017-11-30 11:45:00,58.72,58.72,58.65,58.68,229860.0,58.72,58.72,58.65,58.68,229860.0
2017-11-30 11:50:00,58.69,58.75,58.66,58.66,157420.0,58.69,58.75,58.66,58.66,157420.0
2017-11-30 11:55:00,58.68,58.72,58.65,58.71,177400.0,58.68,58.72,58.65,58.71,177400.0
2017-11-30 12:00:00,58.73,58.75,58.68,58.69,293460.0,58.73,58.75,58.68,58.69,293460.0
2017-11-30 12:05:00,58.69,58.74,58.66,58.71,258640.0,58.69,58.74,58.66,58.71,258640.0
2017-11-30 12:10:00,58.72,58.86,58.71,58.84,719980.0,58.72,58.86,58.71,58.84,719980.0
2017-11-30 12:15:00,58.84,58.85,58.77,58.78,449540.0,58.84,58.85,58.77,58.78,449540.0
2017-11-30 12:20:00,58.79,58.81,58.76,58.8,192500.0,58.79,58.81,58.76,58.8,192500.0
2017-11-30 12:25:00,58.79,58.81,58.73,58.75,228840.0,58.79,58.81,58.73,58.75,228840.0
2017-11-30 12:30:00,58.74,58.77,58.71,58.74,408220.0,58.74,58.77,58.71,58.74,408220.0
2017-11-30 12:35:00,58.73,58.78,58.72,58.77,292560.0,58.73,58.78,58.72,58.77,292560.0
2017-11-30 12:40:00,58.77,58.8,58.75,58.77,207140.0,58.77,58.8,58.75,58.77,207140.0
2017-11-30 12:45:00,58.77,58.81,58.74,58.75,334020.0,58.77,58.81,58.74,58.75,334020.0
2017-11-30 12:50:00,58.75,58.75,58.63,58.64,402860.0,58.75,58.75,58.63,58.64,402860.0
2017-11-30 12:55:00,58.66,58.72,58.56,58.72,500060.0,58.66,58.72,58.56,58.72,500060.0
2017-11-30 13:00:00,58.71,58.78,58.68,58.69,602620.0,58.71,58.78,58.68,58.69,602620.0
2017-11-30 13:05:00,58.68,58.77,58.68,58.74,325860.0,58.68,58.77,58.68,58.74,325860.0
2017-11-30 13:10:00,58.75,58.76,58.68,58.69,243780.0,58.75,58.76,58.68,58.69,243780.0
2017-11-30 13:15:00,58.68,58.68,58.45,58.52,1104900.0,58.68,58.68,58.45,58.52,1104900.0
2017-11-30 13:20:00,58.51,58.6,58.49,58.49,328940.0,58.51,58.6,58.49,58.49,328940.0
2017-11-30 13:25:00,58.52,58.65,58.51,58.58,334740.0,58.52,58.65,58.51,58.58,334740.0
2017-11-30 13:30:00,58.58,58.64,58.55,58.64,183580.0,58.58,58.64,58.55,58.64,183580.0
2017-11-30 13:35:00,58.65,58.7,58.64,58.65,281000.0,58.65,58.7,58.64,58.65,281000.0
2017-11-30 13:40:00,58.64,58.66,58.56,58.63,244260.0,58.64,58.66,58.56,58.63,244260.0
2017-11-30 13:45:00,58.63,58.67,58.58,58.65,238780.0,58.63,58.67,58.58,58.65,238780.0
2017-11-30 13:50:00,58.65,58.69,58.63,58.65,304080.0,58.65,58.69,58.63,58.65,304080.0
2017-11-30 13:55:00,58.65,58.79,58.61,58.78,716160.0,58.65,58.79,58.61,58.78,716160.0
2017-11-30 14:00:00,58.76,58.78,58.69,58.7,278460.0,58.76,58.78,58.69,58.7,278460.0
2017-11-30 14:05:00,58.7,58.72,58.67,58.67,161420.0,58.7,58.72,58.67,58.67,161420.0
2017-11-30 14:10:00,58.69,58.72,58.65,58.66,270640.0,58.69,58.72,58.65,58.66,270640.0
2017-11-30 14:15:00,58.65,58.7,58.64,58.7,184220.0,58.65,58.7,58.64,58.7,184220.0
2017-11-30 14:20:00,58.69,58.7,58.66,58.68,112360.0,58.69,58.7,58.66,58.68,112360.0
2017-11-30 14:25:00,58.68,58.76,58.68,58.74,266820.0,58.68,58.76,58.68,58.74,266820.0
2017-11-30 14:30:00,58.73,58.75,58.65,58.7,226400.0,58.73,58.75,58.65,58.7,226400.0
2017-11-30 14:35:00,58.69,58.72,58.67,58.71,136160.0,58.69,58.72,58.67,58.71,136160.0
2017-11-30 14:40:00,58.7,58.72,58.69,58.71,114020.0,58.7,58.72,58.69,58.71,114020.0
2017-11-30 14:45:00,58.72,58.73,58.7,58.71,108360.0,58.72,58.73,58.7,58.71,108360.0
2017-11-30 14:50:00,58.71,58.71,58.66,58.67,152380.0,58.71,58.71,58.66,58.67,152380.0
2017-11-30 14:55:00,58.67,58.69,58.61,58.63,350460.0,58.67,58.69,58.61,58.63,350460.0
2017-11-30 15:00:00,58.63,58.67,58.63,58.63,294240.0,58.63,58.67,58.63,58.63,294240.0
2017-11-30 15:05:00,58.63,58.63,58.51,58.51,490800.0,58.63,58.63,58.51,58.51,490800.0
2017-11-30 15:10:00,58.51,58.62,58.48,58.6,619740.0,58.51,58.62,58.48,58.6,619740.0
2017-11-30 15:15:00,58.6,58.61,58.55,58.55,295820.0,58.6,58.61,58.55,58.55,295820.0
2017-11-30 15:20:00,58.54,58.63,58.53,58.57,692220.0,58.54,58.63,58.53,58.57,692220.0
2017-11-30 15:25:00,58.6,58.63,58.58,58.6,376360.0,58.6,58.63,58.58,58.6,376360.0
2017-11-30 15:30:00,58.59,58.61,58.53,58.55,238920.0,58.59,58.61,58.53,58.55,238920.0
2017-11-30 15:35:00,58.56,58.61,58.51,58.52,208580.0,58.56,58.61,58.51,58.52,208580.0
2017-11-30 15:40:00,58.52,58.6,58.52,58.59,349020.0,58.52,58.6,58.52,58.59,349020.0
2017-11-30 15:45:00,58.57,58.6,58.51,58.58,604360.0,58.57,58.6,58.51,58.58,604360.0
2017-11-30 15:50:00,58.58,58.85,58.58,58.8,2415080.0,58.58,58.85,58.58,58.8,2415080.0
2017-11-30 15:55:00,58.8,58.84,58.74,58.83,2905020.0,58.8,58.84,58.74,58.83,2905020.0
2017-12-01 09:30:00,58.6,58.98,58.58,58.83,3495640.0,58.6,58.98,58.58,58.83,3495640.0
2017-12-01 09:35:00,58.84,58.84,58.66,58.74,996020.0,58.84,58.84,58.66,58.74,996020.0
2017-12-01 09:40:00,58.73,58.78,58.36,58.39,1631540.0,58.73,58.78,58.36,58.39,1631540.0
2017-12-01 09:45:00,58.43,58.49,58.3,58.46,1718580.0,58.43,58.49,58.3,58.46,1718580.0
2017-12-01 09:50:00,58.46,58.63,58.45,58.56,905580.0,58.46,58.63,58.45,58.56,905580.0
2017-12-01 09:55:00,58.56,58.59,58.42,58.53,513780.0,58.56,58.59,58.42,58.53,513780.0
2017-12-01 10:00:00,58.55,58.73,58.48,58.68,996680.0,58.55,58.73,58.48,58.68,996680.0
2017-12-01 10:05:00,58.68,58.78,58.66,58.75,1146720.0,58.68,58.78,58.66,58.75,1146720.0
2017-12-01 10:10:00,58.73,58.74,58.53,58.58,755060.0,58.73,58.74,58.53,58.58,755060.0
2017-12-01 10:15:00,58.58,58.75,58.55,58.62,833780.0,58.58,58.75,58.55,58.62,833780.0
2017-12-01 10:20:00,58.61,58.7,58.54,58.68,646720.0,58.61,58.7,58.54,58.68,646720.0
2017-12-01 10:25:00,58.67,58.71,58.59,58.64,454840.0,58.67,58.71,58.59,58.64,454840.0
2017-12-01 10:30:00,58.64,58.7,58.59,58.63,535420.0,58.64,58.7,58.59,58.63,535420.0
2017-12-01 10:35:00,58.61,58.68,58.5,58.52,648100.0,58.61,58.68,58.5,58.52,648100.0
2017-12-01 10:40:00,58.54,58.67,58.54,58.62,329040.0,58.54,58.67,58.54,58.62,329040.0
2017-12-01 10:45:00,58.62,58.67,58.55,58.66,249380.0,58.62,58.67,58.55,58.66,249380.0
2017-12-01 10:50:00,58.65,58.69,58.63,58.65,275780.0,58.65,58.69,58.63,58.65,275780.0
2017-12-01 10:55:00,58.64,58.7,58.63,58.63,386660.0,58.64,58.7,58.63,58.63,386660.0
2017-12-01 11:00:00,58.63,58.69,58.56,58.6,477200.0,58.63,58.69,58.56,58.6,477200.0
2017-12-01 11:05:00,58.61,58.64,58.42,58.49,1019600.0,58.61,58.64,58.42,58.49,1019600.0
2017-12-01 11:10:00,58.52,58.53,58.11,58.49,1271920.0,58.52,58.53,58.11,58.49,1271920.0
2017-12-01 11:15:00,58.49,58.49,58.23,58.33,995200.0,58.49,58.49,58.23,58.33,995200.0
2017-12-01 11:20:00,58.35,58.39,58.06,58.15,1404940.0,58.35,58.39,58.06,58.15,1404940.0
2017-12-01 11:25:00,58.13,58.25,57.96,57.99,1587200.0,58.13,58.25,57.96,57.99,1587200.0
2017-12-01 11:30:00,57.98,58.04,57.6,57.96,2478760.0,57.98,58.04,57.6,57.96,2478760.0
2017-12-01 11:35:00,57.92,58.25,57.91,58.25,1389800.0,57.92,58.25,57.91,58.25,1389800.0
2017-12-01 11:40:00,58.25,58.3,58.05,58.11,1256000.0,58.25,58.3,58.05,58.11,1256000.0
2017-12-01 11:45:00,58.09,58.11,57.88,57.88,823260.0,58.09,58.11,57.88,57.88,823260.0
2017-12-01 11:50:00,57.86,58.05,57.75,58.02,1193960.0,57.86,58.05,57.75,58.02,1193960.0
2017-12-01 11:55:00,58.02,58.15,57.9,58.12,1242360.0,58.02,58.15,57.9,58.12,1242360.0
2017-12-01 12:00:00,58.11,58.15,57.97,58.1,790700.0,58.11,58.15,57.97,58.1,790700.0
2017-12-01 12:05:00,58.1,58.23,58.02,58.16,762200.0,58.1,58.23,58.02,58.16,762200.0
2017-12-01 12:10:00,58.17,58.21,58.01,58.07,420100.0,58.17,58.21,58.01,58.07,420100.0
2017-12-01 12:15:00,58.1,58.19,57.9,58.03,562800.0,58.1,58.19,57.9,58.03,562800.0
2017-12-01 12:20:00,58.05,58.08,57.96,58.05,485080.0,58.05,58.08,57.96,58.05,485080.0
2017-12-01 12:25:00,58.07,58.1,57.99,58.05,241960.0,58.07,58.1,57.99,58.05,241960.0
2017-12-01 12:30:00,58.04,58.07,57.98,57.99,163540.0,58.04,58.07,57.98,57.99,163540.0
2017-12-01 12:35:00,57.99,58.02,57.89,57.98,291760.0,57.99,58.02,57.89,57.98,291760.0
2017-12-01 12:40:00,57.96,58.08,57.9,58.02,511880.0,57.96,58.08,57.9,58.02,511880.0
2017-12-01 12:45:00,58.05,58.19,58.05,58.1,559600.0,58.05,58.19,58.05,58.1,559600.0
2017-12-01 12:50:00,58.1,58.22,58.1,58.13,433000.0,58.1,58.22,58.1,58.13,433000.0
2017-12-01 12:55:00,58.15,58.18,58.14,58.14,460360.0,58.15,58.18,58.14,58.14,460360.0
2017-12-01 13:00:00,58.16,58.17,58.1,58.16,314600.0,58.16,58.17,58.1,58.16,314600.0
2017-12-01 13:05:00,58.15,58.16,57.96,57.96,336600.0,58.15,58.16,57.96,57.96,336600.0
2017-12-01 13:10:00,57.97,58.1,57.95,58.07,365480.0,57.97,58.1,57.95,58.07,365480.0
2017-12-01 13:15:00,58.05,58.06,58.0,58.01,136760.0,58.05,58.06,58.0,58.01,136760.0
2017-12-01 13:20:00,58.02,58.12,57.99,58.1,563740.0,58.02,58.12,57.99,58.1,563740.0
2017-12-01 13:25:00,58.1,58.15,58.07,58.13,255220.0,58.1,58.15,58.07,58.13,255220.0
2017-12-01 13:30:00,58.13,58.23,58.11,58.21,390940.0,58.13,58.23,58.11,58.21,390940.0
2017-12-01 13:35:00,58.2,58.21,58.11,58.21,247240.0,58.2,58.21,58.11,58.21,247240.0
2017-12-01 13:40:00,58.19,58.24,58.15,58.17,442960.0,58.19,58.24,58.15,58.17,442960.0
2017-12-01 13:45:00,58.17,58.17,58.06,58.09,360760.0,58.17,58.17,58.06,58.09,360760.0
2017-12-01 13:50:00,58.07,58.1,58.02,58.05,345480.0,58.07,58.1,58.02,58.05,345480.0
2017-12-01 13:55:00,58.05,58.1,58.0,58.0,262940.0,58.05,58.1,58.0,58.0,262940.0
2017-12-01 14:00:00,58.01,58.05,57.97,58.04,523080.0,58.01,58.05,57.97,58.04,523080.0
2017-12-01 14:05:00,58.04,58.1,57.99,58.1,418060.0,58.04,58.1,57.99,58.1,418060.0
2017-12-01 14:10:00,58.08,58.18,58.02,58.08,677000.0,58.08,58.18,58.02,58.08,677000.0
2017-12-01 14:15:00,58.1,58.13,58.02,58.09,273420.0,58.1,58.13,58.02,58.09,273420.0
2017-12-01 14:20:00,58.07,58.13,58.07,58.11,427140.0,58.07,58.13,58.07,58.11,427140.0
2017-12-01 14:25:00,58.09,58.14,58.09,58.12,137040.0,58.09,58.14,58.09,58.12,137040.0
2017-12-01 14:30:00,58.12,58.16,58.03,58.04,310900.0,58.12,58.16,58.03,58.04,310900.0
2017-12-01 14:35:00,58.03,58.05,58.0,58.03,347340.0,58.03,58.05,58.0,58.03,347340.0
2017-12-01 14:40:00,58.04,58.04,57.99,58.0,437960.0,58.04,58.04,57.99,58.0,437960.0
2017-12-01 14:45:00,58.0,58.01,57.96,57.98,451980.0,58.0,58.01,57.96,57.98,451980.0
2017-12-01 14:50:00,57.99,58.03,57.98,58.01,269220.0,57.99,58.03,57.98,58.01,269220.0
2017-12-01 14:55:00,58.02,58.06,57.99,58.04,295600.0,58.02,58.06,57.99,58.04,295600.0
2017-12-01 15:00:00,58.04,58.1,57.99,58.07,388060.0,58.04,58.1,57.99,58.07,388060.0
2017-12-01 15:05:00,58.07,58.1,58.06,58.09,346480.0,58.07,58.1,58.06,58.09,346480.0
2017-12-01 15:10:00,58.1,58.11,58.04,58.07,217900.0,58.1,58.11,58.04,58.07,217900.0
2017-12-01 15:15:00,58.08,58.11,58.05,58.08,360900.0,58.08,58.11,58.05,58.08,360900.0
2017-12-01 15:20:00,58.08,58.1,58.06,58.08,208460.0,58.08,58.1,58.06,58.08,208460.0
2017-12-01 15:25:00,58.09,58.1,58.02,58.02,336500.0,58.09,58.1,58.02,58.02,336500.0
2017-12-01 15:30:00,58.03,58.1,58.03,58.08,336500.0,58.03,58.1,58.03,58.08,336500.0
2017-12-01 15:35:00,58.1,58.11,58.05,58.05,404440.0,58.1,58.11,58.05,58.05,404440.0
2017-12-01 15:40:00,58.06,58.12,58.06,58.1,823380.0,58.06,58.12,58.06,58.1,823380.0
2017-12-01 15:45:00,58.1,58.1,58.04,58.08,562920.0,58.1,58.1,58.04,58.08,562920.0
2017-12-01 15:50:00,58.09,58.14,58.08,58.1,754820.0,58.09,58.14,58.08,58.1,754820.0
2017-12-01 15:55:00,58.1,58.13,58.06,58.09,1873120.0,58.1,58.13,58.06,58.09,1873120.0
2017-12-04 09:30:00,58.69,58.76,58.25,58.48,4726320.0,58.69,58.76,58.25,58.48,4726320.0
2017-12-04 09:35:00,58.47,58.55,58.27,58.51,1846360.0,58.47,58.55,58.27,58.51,1846360.0
2017-12-04 09:40:00,58.48,58.5,58.31,58.35,1177620.0,58.48,58.5,58.31,58.35,1177620.0
2017-12-04 09:45:00,58.37,58.44,58.28,58.4,926900.0,58.37,58.44,58.28,58.4,926900.0
2017-12-04 09:50:00,58.39,58.41,58.21,58.21,1129560.0,58.39,58.41,58.21,58.21,1129560.0
2017-12-04 09:55:00,58.22,58.22,57.84,57.9,2458820.0,58.22,58.22,57.84,57.9,2458820.0
2017-12-04 10:00:00,57.91,57.91,57.65,57.68,2070800.0,57.91,57.91,57.65,57.68,2070800.0
2017-12-04 10:05:00,57.67,57.68,57.15,57.4,3210140.0,57.67,57.68,57.15,57.4,3210140.0
2017-12-04 10:10:00,57.41,57.53,57.3,57.44,1742240.0,57.41,57.53,57.3,57.44,1742240.0
2017-12-04 10:15:00,57.45,57.49,57.25,57.4,1374520.0,57.45,57.49,57.25,57.4,1374520.0
2017-12-04 10:20:00,57.38,57.49,57.26,57.47,1557560.0,57.38,57.49,57.26,57.47,1557560.0
2017-12-04 10:25:00,57.46,57.5,57.35,57.38,1113020.0,57.46,57.5,57.35,57.38,1113020.0
2017-12-04 10:30:00,57.42,57.44,57.3,57.32,732100.0,57.42,57.44,57.3,57.32,732100.0
2017-12-04 10:35:00,57.31,57.58,57.31,57.47,1034580.0,57.31,57.58,57.31,57.47,1034580.0
2017-12-04 10:40:00,57.46,57.51,57.35,57.36,594860.0,57.46,57.51,57.35,57.36,594860.0
2017-12-04 10:45:00,57.39,57.4,57.21,57.21,1546900.0,57.39,57.4,57.21,57.21,1546900.0
2017-12-04 10:50:00,57.22,57.29,56.9,57.05,1810940.0,57.22,57.29,56.9,57.05,1810940.0
2017-12-04 10:55:00,57.06,57.09,56.4,56.64,3196940.0,57.06,57.09,56.4,56.64,3196940.0
2017-12-04 11:00:00,56.6,56.78,56.55,56.6,1568360.0,56.6,56.78,56.55,56.6,1568360.0
2017-12-04 11:05:00,56.62,56.77,56.45,56.73,1965040.0,56.62,56.77,56.45,56.73,1965040.0
2017-12-04 11:10:00,56.75,56.85,56.54,56.8,1586380.0,56.75,56.85,56.54,56.8,1586380.0
2017-12-04 11:15:00,56.82,57.1,56.82,57.1,1606580.0,56.82,57.1,56.82,57.1,1606580.0
2017-12-04 11:20:00,57.07,57.23,56.95,57.12,1674780.0,57.07,57.23,56.95,57.12,1674780.0
2017-12-04 11:25:00,57.13,57.32,57.13,57.19,1425020.0,57.13,57.32,57.13,57.19,1425020.0
2017-12-04 11:30:00,57.18,57.2,57.02,57.08,846980.0,57.18,57.2,57.02,57.08,846980.0
2017-12-04 11:35:00,57.08,57.16,57.01,57.13,1009000.0,57.08,57.16,57.01,57.13,1009000.0
2017-12-04 11:40:00,57.15,57.17,57.04,57.04,584480.0,57.15,57.17,57.04,57.04,584480.0
2017-12-04 11:45:00,57.04,57.06,56.9,57.04,804520.0,57.04,57.06,56.9,57.04,804520.0
2017-12-04 11:50:00,57.07,57.2,57.01,57.09,669720.0,57.07,57.2,57.01,57.09,669720.0
2017-12-04 11:55:00,57.07,57.22,57.06,57.21,600340.0,57.07,57.22,57.06,57.21,600340.0
2017-12-04 12:00:00,57.22,57.31,57.19,57.25,941940.0,57.22,57.31,57.19,57.25,941940.0
2017-12-04 12:05:00,57.23,57.27,57.2,57.22,324180.0,57.23,57.27,57.2,57.22,324180.0
2017-12-04 12:10:00,57.23,57.38,57.22,57.38,758520.0,57.23,57.38,57.22,57.38,758520.0
2017-12-04 12:15:00,57.37,57.4,57.3,57.32,1087660.0,57.37,57.4,57.3,57.32,1087660.0
2017-12-04 12:20:00,57.33,57.34,57.15,57.18,491560.0,57.33,57.34,57.15,57.18,491560.0
2017-12-04 12:25:00,57.16,57.23,57.1,57.18,326280.0,57.16,57.23,57.1,57.18,326280.0
2017-12-04 12:30:00,57.23,57.3,57.2,57.28,236080.0,57.23,57.3,57.2,57.28,236080.0
2017-12-04 12:35:00,57.26,57.35,57.26,57.35,264440.0,57.26,57.35,57.26,57.35,264440.0
2017-12-04 12:40:00,57.37,57.45,57.32,57.45,344600.0,57.37,57.45,57.32,57.45,344600.0
2017-12-04 12:45:00,57.44,57.53,57.4,57.52,1280320.0,57.44,57.53,57.4,57.52,1280320.0
2017-12-04 12:50:00,57.53,57.58,57.47,57.5,658100.0,57.53,57.58,57.47,57.5,658100.0
2017-12-04 12:55:00,57.51,57.51,57.42,57.5,330200.0,57.51,57.51,57.42,57.5,330200.0
2017-12-04 13:00:00,57.51,57.68,57.51,57.64,792820.0,57.51,57.68,57.51,57.64,792820.0
2017-12-04 13:05:00,57.65,57.69,57.54,57.56,804200.0,57.65,57.69,57.54,57.56,804200.0
2017-12-04 13:10:00,57.56,57.75,57.54,57.72,894200.0,57.56,57.75,57.54,57.72,894200.0
2017-12-04 13:15:00,57.72,57.75,57.55,57.59,648660.0,57.72,57.75,57.55,57.59,648660.0
2017-12-04 13:20:00,57.59,57.66,57.58,57.62,288460.0,57.59,57.66,57.58,57.62,288460.0
2017-12-04 13:25:00,57.63,57.64,57.54,57.56,358100.0,57.63,57.64,57.54,57.56,358100.0
2017-12-04 13:30:00,57.57,57.6,57.53,57.56,197700.0,57.57,57.6,57.53,57.56,197700.0
2017-12-04 13:35:00,57.59,57.59,57.38,57.49,733600.0,57.59,57.59,57.38,57.49,733600.0
2017-12-04 13:40:00,57.49,57.56,57.46,57.5,375180.0,57.49,57.56,57.46,57.5,375180.0
2017-12-04 13:45:00,57.5,57.52,57.45,57.47,212140.0,57.5,57.52,57.45,57.47,212140.0
2017-12-04 13:50:00,57.45,57.48,57.4,57.48,183260.0,57.45,57.48,57.4,57.48,183260.0
2017-12-04 13:55:00,57.5,57.53,57.47,57.47,313100.0,57.5,57.53,57.47,57.47,313100.0
2017-12-04 14:00:00,57.48,57.48,57.42,57.44,225700.0,57.48,57.48,57.42,57.44,225700.0
2017-12-04 14:05:00,57.45,57.5,57.39,57.39,282060.0,57.45,57.5,57.39,57.39,282060.0
2017-12-04 14:10:00,57.4,57.43,57.32,57.35,351380.0,57.4,57.43,57.32,57.35,351380.0
2017-12-04 14:15:00,57.37,57.38,57.22,57.22,579600.0,57.37,57.38,57.22,57.22,579600.0
2017-12-04 14:20:00,57.22,57.3,57.2,57.21,333900.0,57.22,57.3,57.2,57.21,333900.0
2017-12-04 14:25:00,57.26,57.3,57.14,57.17,538500.0,57.26,57.3,57.14,57.17,538500.0
2017-12-04 14:30:00,57.19,57.2,56.98,57.0,975740.0,57.19,57.2,56.98,57.0,975740.0
2017-12-04 14:35:00,57.02,57.04,56.8,56.89,1363220.0,57.02,57.04,56.8,56.89,1363220.0
2017-12-04 14:40:00,56.91,56.96,56.8,56.9,783460.0,56.91,56.96,56.8,56.9,783460.0
2017-12-04 14:45:00,56.9,56.94,56.8,56.8,515000.0,56.9,56.94,56.8,56.8,515000.0
2017-12-04 14:50:00,56.82,56.83,56.7,56.75,880020.0,56.82,56.83,56.7,56.75,880020.0
2017-12-04 14:55:00,56.75,56.84,56.74,56.78,674880.0,56.75,56.84,56.74,56.78,674880.0
2017-12-04 15:00:00,56.78,56.89,56.73,56.87,662820.0,56.78,56.89,56.73,56.87,662820.0
2017-12-04 15:05:00,56.89,57.02,56.83,57.02,1294660.0,56.89,57.02,56.83,57.02,1294660.0
2017-12-04 15:10:00,57.03,57.05,56.92,56.97,911700.0,57.03,57.05,56.92,56.97,911700.0
2017-12-04 15:15:00,56.96,56.96,56.85,56.87,614380.0,56.96,56.96,56.85,56.87,614380.0
2017-12-04 15:20:00,56.87,57.0,56.85,56.92,759180.0,56.87,57.0,56.85,56.92,759180.0
2017-12-04 15:25:00,56.9,56.92,56.75,56.75,683540.0,56.9,56.92,56.75,56.75,683540.0
2017-12-04 15:30:00,56.76,56.86,56.56,56.62,1353460.0,56.76,56.86,56.56,56.62,1353460.0
2017-12-04 15:35:00,56.6,56.68,56.53,56.63,1071780.0,56.6,56.68,56.53,56.63,1071780.0
2017-12-04 15:40:00,56.62,56.7,56.56,56.56,1010800.0,56.62,56.7,56.56,56.56,1010800.0
2017-12-04 15:45:00,56.56,56.59,56.41,56.41,1866560.0,56.56,56.59,56.41,56.41,1866560.0
2017-12-04 15:50:00,56.42,56.63,56.42,56.6,1470340.0,56.42,56.63,56.42,56.6,1470340.0
2017-12-04 15:55:00,56.61,56.74,56.58,56.7,2627420.0,56.61,56.74,56.58,56.7,2627420.0
2017-12-05 09:30:00,56.41,56.85,56.24,56.75,4452480.0,56.41,56.85,56.24,56.75,4452480.0
2017-12-05 09:35:00,56.8,57.38,56.77,57.15,2943880.0,56.8,57.38,56.77,57.15,2943880.0
2017-12-05 09:40:00,57.14,57.32,57.1,57.25,1666100.0,57.14,57.32,57.1,57.25,1666100.0
2017-12-05 09:45:00,57.23,57.34,57.2,57.28,1113320.0,57.23,57.34,57.2,57.28,1113320.0
2017-12-05 09:50:00,57.25,57.29,57.11,57.19,934840.0,57.25,57.29,57.11,57.19,934840.0
2017-12-05 09:55:00,57.2,57.45,57.17,57.26,2274960.0,57.2,57.45,57.17,57.26,2274960.0
2017-12-05 10:00:00,57.25,57.55,57.21,57.4,1238520.0,57.25,57.55,57.21,57.4,1238520.0
2017-12-05 10:05:00,57.4,57.4,57.23,57.31,598440.0,57.4,57.4,57.23,57.31,598440.0
2017-12-05 10:10:00,57.31,57.36,57.05,57.09,1319060.0,57.31,57.36,57.05,57.09,1319060.0
2017-12-05 10:15:00,57.07,57.38,57.07,57.34,1065540.0,57.07,57.38,57.07,57.34,1065540.0
2017-12-05 10:20:00,57.35,57.45,57.24,57.45,1192100.0,57.35,57.45,57.24,57.45,1192100.0
2017-12-05 10:25:00,57.43,57.49,57.3,57.37,684960.0,57.43,57.49,57.3,57.37,684960.0
2017-12-05 10:30:00,57.37,57.75,57.37,57.69,1532440.0,57.37,57.75,57.37,57.69,1532440.0
2017-12-05 10:35:00,57.69,57.73,57.58,57.61,1337900.0,57.69,57.73,57.58,57.61,1337900.0
2017-12-05 10:40:00,57.64,57.7,57.56,57.69,886400.0,57.64,57.7,57.56,57.69,886400.0
2017-12-05 10:45:00,57.69,57.73,57.61,57.64,828640.0,57.69,57.73,57.61,57.64,828640.0
2017-12-05 10:50:00,57.62,57.66,57.52,57.62,635840.0,57.62,57.66,57.52,57.62,635840.0
2017-12-05 10:55:00,57.63,57.64,57.52,57.61,526540.0,57.63,57.64,57.52,57.61,526540.0
2017-12-05 11:00:00,57.63,57.75,57.6,57.73,783640.0,57.63,57.75,57.6,57.73,783640.0
2017-12-05 11:05:00,57.73,57.81,57.7,57.75,816920.0,57.73,57.81,57.7,57.75,816920.0
2017-12-05 11:10:00,57.77,57.88,57.75,57.85,943060.0,57.77,57.88,57.75,57.85,943060.0
2017-12-05 11:15:00,57.85,57.96,57.81,57.81,992480.0,57.85,57.96,57.81,57.81,992480.0
2017-12-05 11:20:00,57.84,57.89,57.79,57.82,316220.0,57.84,57.89,57.79,57.82,316220.0
2017-12-05 11:25:00,57.82,57.85,57.75,57.75,382860.0,57.82,57.85,57.75,57.75,382860.0
2017-12-05 11:30:00,57.76,57.81,57.71,57.73,419620.0,57.76,57.81,57.71,57.73,419620.0
2017-12-05 11:35:00,57.74,57.75,57.57,57.61,718900.0,57.74,57.75,57.57,57.61,718900.0
2017-12-05 11:40:00,57.6,57.71,57.6,57.67,445320.0,57.6,57.71,57.6,57.67,445320.0
2017-12-05 11:45:00,57.67,57.74,57.64,57.7,286560.0,57.67,57.74,57.64,57.7,286560.0
2017-12-05 11:50:00,57.7,57.74,57.59,57.59,348920.0,57.7,57.74,57.59,57.59,348920.0
2017-12-05 11:55:00,57.63,57.63,57.43,57.47,637640.0,57.63,57.63,57.43,57.47,637640.0
2017-12-05 12:00:00,57.46,57.57,57.45,57.47,644880.0,57.46,57.57,57.45,57.47,644880.0
2017-12-05 12:05:00,57.48,57.52,57.43,57.5,480120.0,57.48,57.52,57.43,57.5,480120.0
2017-12-05 12:10:00,57.5,57.53,57.43,57.49,496500.0,57.5,57.53,57.43,57.49,496500.0
2017-12-05 12:15:00,57.47,57.51,57.36,57.43,474020.0,57.47,57.51,57.36,57.43,474020.0
2017-12-05 12:20:00,57.41,57.42,57.27,57.37,573860.0,57.41,57.42,57.27,57.37,573860.0
2017-12-05 12:25:00,57.38,57.58,57.37,57.55,395900.0,57.38,57.58,57.37,57.55,395900.0
2017-12-05 12:30:00,57.54,57.63,57.47,57.6,581240.0,57.54,57.63,57.47,57.6,581240.0
2017-12-05 12:35:00,57.59,57.66,57.56,57.65,370220.0,57.59,57.66,57.56,57.65,370220.0
2017-12-05 12:40:00,57.65,57.65,57.5,57.53,471000.0,57.65,57.65,57.5,57.53,471000.0
2017-12-05 12:45:00,57.51,57.56,57.4,57.48,339000.0,57.51,57.56,57.4,57.48,339000.0
2017-12-05 12:50:00,57.49,57.5,57.4,57.44,197160.0,57.49,57.5,57.4,57.44,197160.0
2017-12-05 12:55:00,57.46,57.46,57.28,57.32,592320.0,57.46,57.46,57.28,57.32,592320.0
2017-12-05 13:00:00,57.3,57.32,57.17,57.2,806780.0,57.3,57.32,57.17,57.2,806780.0
2017-12-05 13:05:00,57.23,57.25,57.15,57.19,464400.0,57.23,57.25,57.15,57.19,464400.0
2017-12-05 13:10:00,57.2,57.35,57.19,57.3,545900.0,57.2,57.35,57.19,57.3,545900.0
2017-12-05 13:15:00,57.3,57.44,57.28,57.44,570720.0,57.3,57.44,57.28,57.44,570720.0
2017-12-05 13:20:00,57.45,57.47,57.38,57.41,668860.0,57.45,57.47,57.38,57.41,668860.0
2017-12-05 13:25:00,57.4,57.49,57.39,57.49,461360.0,57.4,57.49,57.39,57.49,461360.0
2017-12-05 13:30:00,57.49,57.52,57.45,57.46,236560.0,57.49,57.52,57.45,57.46,236560.0
2017-12-05 13:35:00,57.48,57.57,57.48,57.49,284180.0,57.48,57.57,57.48,57.49,284180.0
2017-12-05 13:40:00,57.45,57.52,57.41,57.5,265200.0,57.45,57.52,57.41,57.5,265200.0
2017-12-05 13:45:00,57.48,57.49,57.36,57.46,247380.0,57.48,57.49,57.36,57.46,247380.0
2017-12-05 13:50:00,57.49,57.49,57.41,57.41,58420.0,57.49,57.49,57.41,57.41,58420.0
2017-12-05 13:55:00,57.42,57.46,57.42,57.43,151980.0,57.42,57.46,57.42,57.43,151980.0
2017-12-05 14:00:00,57.45,57.52,57.43,57.44,244020.0,57.45,57.52,57.43,57.44,244020.0
2017-12-05 14:05:00,57.43,57.44,57.3,57.38,322800.0,57.43,57.44,57.3,57.38,322800.0
2017-12-05 14:10:00,57.37,57.39,57.28,57.29,235600.0,57.37,57.39,57.28,57.29,235600.0
2017-12-05 14:15:00,57.27,57.36,57.21,57.29,312480.0,57.27,57.36,57.21,57.29,312480.0
2017-12-05 14:20:00,57.28,57.32,57.2,57.32,470640.0,57.28,57.32,57.2,57.32,470640.0
2017-12-05 14:25:00,57.33,57.36,57.25,57.26,586660.0,57.33,57.36,57.25,57.26,586660.0
2017-12-05 14:30:00,57.27,57.28,57.01,57.12,1074960.0,57.27,57.28,57.01,57.12,1074960.0
2017-12-05 14:35:00,57.14,57.27,57.1,57.15,345120.0,57.14,57.27,57.1,57.15,345120.0
2017-12-05 14:40:00,57.15,57.28,57.15,57.21,306860.0,57.15,57.28,57.15,57.21,306860.0
2017-12-05 14:45:00,57.22,57.24,57.06,57.12,264740.0,57.22,57.24,57.06,57.12,264740.0
2017-12-05 14:50:00,57.12,57.13,57.06,57.07,296320.0,57.12,57.13,57.06,57.07,296320.0
2017-12-05 14:55:00,57.08,57.1,56.87,57.01,830180.0,57.08,57.1,56.87,57.01,830180.0
2017-12-05 15:00:00,56.99,57.09,56.93,57.04,612120.0,56.99,57.09,56.93,57.04,612120.0
2017-12-05 15:05:00,57.06,57.19,57.01,57.14,726640.0,57.06,57.19,57.01,57.14,726640.0
2017-12-05 15:10:00,57.09,57.25,57.04,57.21,575900.0,57.09,57.25,57.04,57.21,575900.0
2017-12-05 15:15:00,57.19,57.21,56.93,57.03,526920.0,57.19,57.21,56.93,57.03,526920.0
2017-12-05 15:20:00,57.06,57.2,57.02,57.13,440520.0,57.06,57.2,57.02,57.13,440520.0
2017-12-05 15:25:00,57.11,57.19,57.05,57.15,513360.0,57.11,57.19,57.05,57.15,513360.0
2017-12-05 15:30:00,57.11,57.12,57.0,57.08,517460.0,57.11,57.12,57.0,57.08,517460.0
2017-12-05 15:35:00,57.08,57.1,57.06,57.08,272360.0,57.08,57.1,57.06,57.08,272360.0
2017-12-05 15:40:00,57.06,57.15,57.04,57.09,316120.0,57.06,57.15,57.04,57.09,316120.0
2017-12-05 15:45:00,57.09,57.09,56.96,57.04,600620.0,57.09,57.09,56.96,57.04,600620.0
2017-12-05 15:50:00,57.0,57.07,56.94,57.04,1092220.0,57.0,57.07,56.94,57.04,1092220.0
2017-12-05 15:55:00,57.05,57.19,57.05,57.08,1515200.0,57.05,57.19,57.05,57.08,1515200.0
2017-12-06 09:30:00,56.93,57.07,56.8,57.01,2531760.0,56.93,57.07,56.8,57.01,2531760.0
2017-12-06 09:35:00,56.98,57.49,56.94,57.45,1830500.0,56.98,57.49,56.94,57.45,1830500.0
2017-12-06 09:40:00,57.46,57.56,57.35,57.43,1478980.0,57.46,57.56,57.35,57.43,1478980.0
2017-12-06 09:45:00,57.43,57.45,57.23,57.32,964500.0,57.43,57.45,57.23,57.32,964500.0
2017-12-06 09:50:00,57.31,57.37,57.28,57.29,1060320.0,57.31,57.37,57.28,57.29,1060320.0
2017-12-06 09:55:00,57.3,57.48,57.27,57.31,718920.0,57.3,57.48,57.27,57.31,718920.0
2017-12-06 10:00:00,57.32,57.52,57.3,57.34,562220.0,57.32,57.52,57.3,57.34,562220.0
2017-12-06 10:05:00,57.36,57.41,57.3,57.32,534660.0,57.36,57.41,57.3,57.32,534660.0
2017-12-06 10:10:00,57.3,57.3,57.04,57.19,788180.0,57.3,57.3,57.04,57.19,788180.0
2017-12-06 10:15:00,57.21,57.26,57.06,57.19,361740.0,57.21,57.26,57.06,57.19,361740.0
2017-12-06 10:20:00,57.2,57.41,57.2,57.3,744480.0,57.2,57.41,57.2,57.3,744480.0
2017-12-06 10:25:00,57.34,57.47,57.3,57.47,405280.0,57.34,57.47,57.3,57.47,405280.0
2017-12-06 10:30:00,57.47,57.53,57.34,57.34,551820.0,57.47,57.53,57.34,57.34,551820.0
2017-12-06 10:35:00,57.36,57.49,57.19,57.19,451080.0,57.36,57.49,57.19,57.19,451080.0
2017-12-06 10:40:00,57.21,57.4,57.21,57.35,256340.0,57.21,57.4,57.21,57.35,256340.0
2017-12-06 10:45:00,57.36,57.45,57.34,57.44,297860.0,57.36,57.45,57.34,57.44,297860.0
2017-12-06 10:50:00,57.44,57.44,57.33,57.38,313340.0,57.44,57.44,57.33,57.38,313340.0
2017-12-06 10:55:00,57.36,57.65,57.36,57.63,1339580.0,57.36,57.65,57.36,57.63,1339580.0
2017-12-06 11:00:00,57.62,57.66,57.51,57.61,599900.0,57.62,57.66,57.51,57.61,599900.0
2017-12-06 11:05:00,57.62,57.66,57.52,57.55,432220.0,57.62,57.66,57.52,57.55,432220.0
2017-12-06 11:10:00,57.55,57.59,57.51,57.59,305520.0,57.55,57.59,57.51,57.59,305520.0
2017-12-06 11:15:00,57.55,57.6,57.5,57.52,233380.0,57.55,57.6,57.5,57.52,233380.0
2017-12-06 11:20:00,57.55,57.65,57.55,57.57,397280.0,57.55,57.65,57.55,57.57,397280.0
2017-12-06 11:25:00,57.56,57.57,57.39,57.4,544380.0,57.56,57.57,57.39,57.4,544380.0
2017-12-06 11:30:00,57.38,57.44,57.33,57.41,389200.0,57.38,57.44,57.33,57.41,389200.0
2017-12-06 11:35:00,57.41,57.5,57.41,57.46,264420.0,57.41,57.5,57.41,57.46,264420.0
2017-12-06 11:40:00,57.46,57.52,57.45,57.48,196680.0,57.46,57.52,57.45,57.48,196680.0
2017-12-06 11:45:00,57.49,57.51,57.42,57.45,214480.0,57.49,57.51,57.42,57.45,214480.0
2017-12-06 11:50:00,57.46,57.48,57.44,57.46,106240.0,57.46,57.48,57.44,57.46,106240.0
2017-12-06 11:55:00,57.45,57.52,57.38,57.5,236800.0,57.45,57.52,57.38,57.5,236800.0
2017-12-06 12:00:00,57.5,57.5,57.45,57.46,113140.0,57.5,57.5,57.45,57.46,113140.0
2017-12-06 12:05:00,57.46,57.51,57.43,57.49,125580.0,57.46,57.51,57.43,57.49,125580.0
2017-12-06 12:10:00,57.5,57.51,57.47,57.48,90800.0,57.5,57.51,57.47,57.48,90800.0
2017-12-06 12:15:00,57.46,57.48,57.37,57.38,192780.0,57.46,57.48,57.37,57.38,192780.0
2017-12-06 12:20:00,57.37,57.38,57.27,57.34,289040.0,57.37,57.38,57.27,57.34,289040.0
2017-12-06 12:25:00,57.33,57.33,57.23,57.26,326180.0,57.33,57.33,57.23,57.26,326180.0
2017-12-06 12:30:00,57.25,57.32,57.21,57.24,249100.0,57.25,57.32,57.21,57.24,249100.0
2017-12-06 12:35:00,57.24,57.27,57.2,57.24,248980.0,57.24,57.27,57.2,57.24,248980.0
2017-12-06 12:40:00,57.24,57.35,57.23,57.34,495820.0,57.24,57.35,57.23,57.34,495820.0
2017-12-06 12:45:00,57.35,57.37,57.26,57.33,270980.0,57.35,57.37,57.26,57.33,270980.0
2017-12-06 12:50:00,57.37,57.37,57.26,57.28,83380.0,57.37,57.37,57.26,57.28,83380.0
2017-12-06 12:55:00,57.26,57.29,57.24,57.26,198860.0,57.26,57.29,57.24,57.26,198860.0
2017-12-06 13:00:00,57.25,57.26,57.18,57.22,183020.0,57.25,57.26,57.18,57.22,183020.0
2017-12-06 13:05:00,57.23,57.27,57.15,57.17,430840.0,57.23,57.27,57.15,57.17,430840.0
2017-12-06 13:10:00,57.19,57.24,57.16,57.24,159600.0,57.19,57.24,57.16,57.24,159600.0
2017-12-06 13:15:00,57.25,57.27,57.21,57.25,114660.0,57.25,57.27,57.21,57.25,114660.0
2017-12-06 13:20:00,57.26,57.28,57.21,57.25,272040.0,57.26,57.28,57.21,57.25,272040.0
2017-12-06 13:25:00,57.28,57.28,57.2,57.22,131340.0,57.28,57.28,57.2,57.22,131340.0
2017-12-06 13:30:00,57.25,57.34,57.23,57.32,222180.0,57.25,57.34,57.23,57.32,222180.0
2017-12-06 13:35:00,57.33,57.46,57.32,57.4,392220.0,57.33,57.46,57.32,57.4,392220.0
2017-12-06 13:40:00,57.4,57.44,57.38,57.42,222400.0,57.4,57.44,57.38,57.42,222400.0
2017-12-06 13:45:00,57.41,57.45,57.39,57.42,195340.0,57.41,57.45,57.39,57.42,195340.0
2017-12-06 13:50:00,57.42,57.5,57.42,57.45,444020.0,57.42,57.5,57.42,57.45,444020.0
2017-12-06 13:55:00,57.47,57.53,57.46,57.53,187860.0,57.47,57.53,57.46,57.53,187860.0
2017-12-06 14:00:00,57.52,57.64,57.5,57.61,561100.0,57.52,57.64,57.5,57.61,561100.0
2017-12-06 14:05:00,57.64,57.68,57.53,57.53,496700.0,57.64,57.68,57.53,57.53,496700.0
2017-12-06 14:10:00,57.53,57.57,57.49,57.52,300640.0,57.53,57.57,57.49,57.52,300640.0
2017-12-06 14:15:00,57.5,57.58,57.5,57.56,177580.0,57.5,57.58,57.5,57.56,177580.0
2017-12-06 14:20:00,57.57,57.63,57.55,57.61,241440.0,57.57,57.63,57.55,57.61,241440.0
2017-12-06 14:25:00,57.63,57.66,57.55,57.63,278400.0,57.63,57.66,57.55,57.63,278400.0
2017-12-06 14:30:00,57.63,57.63,57.56,57.58,339580.0,57.63,57.63,57.56,57.58,339580.0
2017-12-06 14:35:00,57.58,57.63,57.55,57.56,242100.0,57.58,57.63,57.55,57.56,242100.0
2017-12-06 14:40:00,57.59,57.67,57.58,57.63,200780.0,57.59,57.67,57.58,57.63,200780.0
2017-12-06 14:45:00,57.62,57.64,57.58,57.58,239660.0,57.62,57.64,57.58,57.58,239660.0
2017-12-06 14:50:00,57.58,57.65,57.58,57.64,171860.0,57.58,57.65,57.58,57.64,171860.0
2017-12-06 14:55:00,57.64,57.69,57.64,57.66,250300.0,57.64,57.69,57.64,57.66,250300.0
2017-12-06 15:00:00,57.67,57.74,57.66,57.66,489280.0,57.67,57.74,57.66,57.66,489280.0
2017-12-06 15:05:00,57.67,57.74,57.66,57.74,338100.0,57.67,57.74,57.66,57.74,338100.0
2017-12-06 15:10:00,57.73,57.79,57.71,57.77,536720.0,57.73,57.79,57.71,57.77,536720.0
2017-12-06 15:15:00,57.76,57.78,57.65,57.71,334420.0,57.76,57.78,57.65,57.71,334420.0
2017-12-06 15:20:00,57.69,57.76,57.67,57.68,411400.0,57.69,57.76,57.67,57.68,411400.0
2017-12-06 15:25:00,57.72,57.79,57.71,57.74,393060.0,57.72,57.79,57.71,57.74,393060.0
2017-12-06 15:30:00,57.75,57.77,57.66,57.66,354820.0,57.75,57.77,57.66,57.66,354820.0
2017-12-06 15:35:00,57.66,57.69,57.63,57.66,448240.0,57.66,57.69,57.63,57.66,448240.0
2017-12-06 15:40:00,57.66,57.67,57.55,57.57,884340.0,57.66,57.67,57.55,57.57,884340.0
2017-12-06 15:45:00,57.58,57.62,57.54,57.57,724860.0,57.58,57.62,57.54,57.57,724860.0
2017-12-06 15:50:00,57.55,57.58,57.49,57.56,942800.0,57.55,57.58,57.49,57.56,942800.0
2017-12-06 15:55:00,57.57,57.66,57.5,57.65,2257120.0,57.57,57.66,57.5,57.65,2257120.0
2017-12-07 09:30:00,57.83,57.95,57.55,57.74,3190020.0,57.83,57.95,57.55,57.74,3190020.0
2017-12-07 09:35:00,57.74,58.0,57.65,57.93,1565280.0,57.74,58.0,57.65,57.93,1565280.0
2017-12-07 09:40:00,57.95,57.95,57.68,57.7,1614300.0,57.95,57.95,57.68,57.7,1614300.0
2017-12-07 09:45:00,57.72,57.9,57.72,57.75,826740.0,57.72,57.9,57.72,57.75,826740.0
2017-12-07 09:50:00,57.75,57.9,57.72,57.83,715020.0,57.75,57.9,57.72,57.83,715020.0
2017-12-07 09:55:00,57.84,57.87,57.74,57.81,456940.0,57.84,57.87,57.74,57.81,456940.0
2017-12-07 10:00:00,57.8,57.81,57.69,57.76,654000.0,57.8,57.81,57.69,57.76,654000.0
2017-12-07 10:05:00,57.78,57.83,57.65,57.66,546800.0,57.78,57.83,57.65,57.66,546800.0
2017-12-07 10:10:00,57.66,57.8,57.66,57.78,488540.0,57.66,57.8,57.66,57.78,488540.0
2017-12-07 10:15:00,57.77,57.9,57.72,57.82,669920.0,57.77,57.9,57.72,57.82,669920.0
2017-12-07 10:20:00,57.8,57.93,57.78,57.92,380560.0,57.8,57.93,57.78,57.92,380560.0
2017-12-07 10:25:00,57.89,57.98,57.86,57.97,452640.0,57.89,57.98,57.86,57.97,452640.0
2017-12-07 10:30:00,57.99,58.1,57.97,58.04,1079560.0,57.99,58.1,57.97,58.04,1079560.0
2017-12-07 10:35:00,58.04,58.13,58.01,58.12,453400.0,58.04,58.13,58.01,58.12,453400.0
2017-12-07 10:40:00,58.12,58.14,58.08,58.12,650980.0,58.12,58.14,58.08,58.12,650980.0
2017-12-07 10:45:00,58.11,58.16,58.09,58.14,844580.0,58.11,58.16,58.09,58.14,844580.0
2017-12-07 10:50:00,58.13,58.13,57.99,58.01,448980.0,58.13,58.13,57.99,58.01,448980.0
2017-12-07 10:55:00,58.01,58.15,58.0,58.1,391500.0,58.01,58.15,58.0,58.1,391500.0
2017-12-07 11:00:00,58.1,58.15,58.04,58.06,290160.0,58.1,58.15,58.04,58.06,290160.0
2017-12-07 11:05:00,58.06,58.07,57.9,57.91,317460.0,58.06,58.07,57.9,57.91,317460.0
2017-12-07 11:10:00,57.93,58.06,57.92,58.03,285540.0,57.93,58.06,57.92,58.03,285540.0
2017-12-07 11:15:00,58.04,58.04,57.98,58.01,176300.0,58.04,58.04,57.98,58.01,176300.0
2017-12-07 11:20:00,58.01,58.02,57.97,57.99,182720.0,58.01,58.02,57.97,57.99,182720.0
2017-12-07 11:25:00,58.01,58.05,57.96,58.04,243680.0,58.01,58.05,57.96,58.04,243680.0
2017-12-07 11:30:00,58.04,58.05,57.96,57.97,241460.0,58.04,58.05,57.96,57.97,241460.0
2017-12-07 11:35:00,57.97,58.0,57.93,58.0,348120.0,57.97,58.0,57.93,58.0,348120.0
2017-12-07 11:40:00,58.02,58.06,58.02,58.02,357220.0,58.02,58.06,58.02,58.02,357220.0
2017-12-07 11:45:00,58.02,58.08,57.99,58.01,237500.0,58.02,58.08,57.99,58.01,237500.0
2017-12-07 11:50:00,58.01,58.04,58.01,58.01,182400.0,58.01,58.04,58.01,58.01,182400.0
2017-12-07 11:55:00,58.03,58.06,58.01,58.03,264440.0,58.03,58.06,58.01,58.03,264440.0
2017-12-07 12:00:00,58.05,58.05,57.93,57.97,273920.0,58.05,58.05,57.93,57.97,273920.0
2017-12-07 12:05:00,57.96,57.99,57.92,57.99,314540.0,57.96,57.99,57.92,57.99,314540.0
2017-12-07 12:10:00,57.98,57.98,57.9,57.97,338760.0,57.98,57.98,57.9,57.97,338760.0
2017-12-07 12:15:00,57.96,57.96,57.93,57.96,133140.0,57.96,57.96,57.93,57.96,133140.0
2017-12-07 12:20:00,57.96,57.99,57.92,57.92,216780.0,57.96,57.99,57.92,57.92,216780.0
2017-12-07 12:25:00,57.94,57.96,57.86,57.9,357440.0,57.94,57.96,57.86,57.9,357440.0
2017-12-07 12:30:00,57.91,57.99,57.9,57.98,312560.0,57.91,57.99,57.9,57.98,312560.0
2017-12-07 12:35:00,57.99,57.99,57.94,57.96,100400.0,57.99,57.99,57.94,57.96,100400.0
2017-12-07 12:40:00,57.96,58.02,57.96,57.96,205100.0,57.96,58.02,57.96,57.96,205100.0
2017-12-07 12:45:00,57.96,58.02,57.96,58.02,98580.0,57.96,58.02,57.96,58.02,98580.0
2017-12-07 12:50:00,58.03,58.05,57.97,57.98,233100.0,58.03,58.05,57.97,57.98,233100.0
2017-12-07 12:55:00,57.98,58.01,57.96,57.98,104740.0,57.98,58.01,57.96,57.98,104740.0
2017-12-07 13:00:00,57.99,58.02,57.9,57.92,255440.0,57.99,58.02,57.9,57.92,255440.0
2017-12-07 13:05:00,57.93,58.0,57.9,57.97,92740.0,57.93,58.0,57.9,57.97,92740.0
2017-12-07 13:10:00,57.97,57.98,57.92,57.92,104120.0,57.97,57.98,57.92,57.92,104120.0
2017-12-07 13:15:00,57.92,57.93,57.88,57.9,326660.0,57.92,57.93,57.88,57.9,326660.0
2017-12-07 13:20:00,57.9,57.92,57.86,57.92,217060.0,57.9,57.92,57.86,57.92,217060.0
2017-12-07 13:25:00,57.92,57.95,57.92,57.93,113320.0,57.92,57.95,57.92,57.93,113320.0
2017-12-07 13:30:00,57.94,57.96,57.92,57.95,92000.0,57.94,57.96,57.92,57.95,92000.0
2017-12-07 13:35:00,57.94,57.98,57.93,57.97,149640.0,57.94,57.98,57.93,57.97,149640.0
2017-12-07 13:40:00,57.97,57.98,57.95,57.95,183480.0,57.97,57.98,57.95,57.95,183480.0
2017-12-07 13:45:00,57.93,57.94,57.84,57.86,261120.0,57.93,57.94,57.84,57.86,261120.0
2017-12-07 13:50:00,57.87,57.89,57.84,57.85,187680.0,57.87,57.89,57.84,57.85,187680.0
2017-12-07 13:55:00,57.86,57.92,57.85,57.91,121620.0,57.86,57.92,57.85,57.91,121620.0
2017-12-07 14:00:00,57.91,57.92,57.87,57.88,100540.0,57.91,57.92,57.87,57.88,100540.0
2017-12-07 14:05:00,57.87,57.91,57.87,57.88,140020.0,57.87,57.91,57.87,57.88,140020.0
2017-12-07 14:10:00,57.89,57.89,57.84,57.86,97840.0,57.89,57.89,57.84,57.86,97840.0
2017-12-07 14:15:00,57.87,57.91,57.86,57.89,167080.0,57.87,57.91,57.86,57.89,167080.0
2017-12-07 14:20:00,57.9,57.93,57.84,57.87,310480.0,57.9,57.93,57.84,57.87,310480.0
2017-12-07 14:25:00,57.88,57.89,57.83,57.85,152140.0,57.88,57.89,57.83,57.85,152140.0
2017-12-07 14:30:00,57.87,57.87,57.8,57.83,280240.0,57.87,57.87,57.8,57.83,280240.0
2017-12-07 14:35:00,57.83,57.84,57.75,57.82,423420.0,57.83,57.84,57.75,57.82,423420.0
2017-12-07 14:40:00,57.81,57.83,57.76,57.78,259920.0,57.81,57.83,57.76,57.78,259920.0
2017-12-07 14:45:00,57.76,57.85,57.74,57.83,180040.0,57.76,57.85,57.74,57.83,180040.0
2017-12-07 14:50:00,57.83,57.86,57.81,57.84,344060.0,57.83,57.86,57.81,57.84,344060.0
2017-12-07 14:55:00,57.86,57.88,57.84,57.87,186700.0,57.86,57.88,57.84,57.87,186700.0
2017-12-07 15:00:00,57.87,57.9,57.84,57.87,217740.0,57.87,57.9,57.84,57.87,217740.0
2017-12-07 15:05:00,57.88,57.9,57.87,57.9,174760.0,57.88,57.9,57.87,57.9,174760.0
2017-12-07 15:10:00,57.9,57.91,57.88,57.88,127720.0,57.9,57.91,57.88,57.88,127720.0
2017-12-07 15:15:00,57.9,57.94,57.89,57.91,326940.0,57.9,57.94,57.89,57.91,326940.0
2017-12-07 15:20:00,57.91,57.99,57.89,57.96,363900.0,57.91,57.99,57.89,57.96,363900.0
2017-12-07 15:25:00,57.96,57.99,57.96,57.98,179380.0,57.96,57.99,57.96,57.98,179380.0
2017-12-07 15:30:00,57.98,57.99,57.93,57.97,299300.0,57.98,57.99,57.93,57.97,299300.0
2017-12-07 15:35:00,57.98,58.01,57.96,58.0,382680.0,57.98,58.01,57.96,58.0,382680.0
2017-12-07 15:40:00,58.01,58.01,57.96,58.01,428640.0,58.01,58.01,57.96,58.01,428640.0
2017-12-07 15:45:00,57.99,58.02,57.95,58.0,578620.0,57.99,58.02,57.95,58.0,578620.0
2017-12-07 15:50:00,57.98,58.02,57.96,57.98,770200.0,57.98,58.02,57.96,57.98,770200.0
2017-12-07 15:55:00,57.99,58.04,57.95,58.0,1842980.0,57.99,58.04,57.95,58.0,1842980.0
2017-12-08 09:30:00,58.52,58.59,58.38,58.56,3788420.0,58.52,58.59,58.38,58.56,3788420.0
2017-12-08 09:35:00,58.57,58.64,58.56,58.59,1761480.0,58.57,58.64,58.56,58.59,1761480.0
2017-12-08 09:40:00,58.58,58.6,58.45,58.49,1307440.0,58.58,58.6,58.45,58.49,1307440.0
2017-12-08 09:45:00,58.49,58.55,58.46,58.5,1106980.0,58.49,58.55,58.46,58.5,1106980.0
2017-12-08 09:50:00,58.51,58.51,58.43,58.47,840200.0,58.51,58.51,58.43,58.47,840200.0
2017-12-08 09:55:00,58.46,58.52,58.44,58.5,688120.0,58.46,58.52,58.44,58.5,688120.0
2017-12-08 10:00:00,58.51,58.55,58.48,58.51,797120.0,58.51,58.55,58.48,58.51,797120.0
2017-12-08 10:05:00,58.51,58.57,58.5,58.52,641220.0,58.51,58.57,58.5,58.52,641220.0
2017-12-08 10:10:00,58.5,58.59,58.5,58.59,547200.0,58.5,58.59,58.5,58.59,547200.0
2017-12-08 10:15:00,58.58,58.6,58.43,58.48,905080.0,58.58,58.6,58.43,58.48,905080.0
2017-12-08 10:20:00,58.48,58.49,58.41,58.43,666580.0,58.48,58.49,58.41,58.43,666580.0
2017-12-08 10:25:00,58.42,58.47,58.41,58.45,359580.0,58.42,58.47,58.41,58.45,359580.0
2017-12-08 10:30:00,58.46,58.46,58.38,58.4,543700.0,58.46,58.46,58.38,58.4,543700.0
2017-12-08 10:35:00,58.4,58.45,58.39,58.41,328660.0,58.4,58.45,58.39,58.41,328660.0
2017-12-08 10:40:00,58.41,58.46,58.36,58.36,380400.0,58.41,58.46,58.36,58.36,380400.0
2017-12-08 10:45:00,58.38,58.45,58.38,58.41,213200.0,58.38,58.45,58.38,58.41,213200.0
2017-12-08 10:50:00,58.43,58.44,58.36,58.39,339300.0,58.43,58.44,58.36,58.39,339300.0
2017-12-08 10:55:00,58.39,58.42,58.35,58.41,180980.0,58.39,58.42,58.35,58.41,180980.0
2017-12-08 11:00:00,58.42,58.47,58.4,58.44,290780.0,58.42,58.47,58.4,58.44,290780.0
2017-12-08 11:05:00,58.44,58.48,58.42,58.45,175900.0,58.44,58.48,58.42,58.45,175900.0
2017-12-08 11:10:00,58.45,58.48,58.43,58.45,299100.0,58.45,58.48,58.43,58.45,299100.0
2017-12-08 11:15:00,58.45,58.47,58.42,58.47,250360.0,58.45,58.47,58.42,58.47,250360.0
2017-12-08 11:20:00,58.48,58.48,58.44,58.45,254400.0,58.48,58.48,58.44,58.45,254400.0
2017-12-08 11:25:00,58.43,58.44,58.32,58.33,491000.0,58.43,58.44,58.32,58.33,491000.0
2017-12-08 11:30:00,58.33,58.37,58.28,58.28,480860.0,58.33,58.37,58.28,58.28,480860.0
2017-12-08 11:35:00,58.28,58.37,58.28,58.35,608940.0,58.28,58.37,58.28,58.35,608940.0
2017-12-08 11:40:00,58.33,58.36,58.3,58.33,369740.0,58.33,58.36,58.3,58.33,369740.0
2017-12-08 11:45:00,58.34,58.39,58.33,58.38,244760.0,58.34,58.39,58.33,58.38,244760.0
2017-12-08 11:50:00,58.39,58.4,58.37,58.37,260660.0,58.39,58.4,58.37,58.37,260660.0
2017-12-08 11:55:00,58.38,58.38,58.32,58.33,162580.0,58.38,58.38,58.32,58.33,162580.0
2017-12-08 12:00:00,58.34,58.34,58.3,58.33,166920.0,58.34,58.34,58.3,58.33,166920.0
2017-12-08 12:05:00,58.33,58.4,58.33,58.39,305740.0,58.33,58.4,58.33,58.39,305740.0
2017-12-08 12:10:00,58.4,58.4,58.36,58.37,240240.0,58.4,58.4,58.36,58.37,240240.0
2017-12-08 12:15:00,58.37,58.4,58.37,58.39,177260.0,58.37,58.4,58.37,58.39,177260.0
2017-12-08 12:20:00,58.4,58.4,58.37,58.39,131080.0,58.4,58.4,58.37,58.39,131080.0
2017-12-08 12:25:00,58.39,58.43,58.39,58.41,183060.0,58.39,58.43,58.39,58.41,183060.0
2017-12-08 12:30:00,58.42,58.44,58.42,58.42,121000.0,58.42,58.44,58.42,58.42,121000.0
2017-12-08 12:35:00,58.41,58.43,58.36,58.37,222660.0,58.41,58.43,58.36,58.37,222660.0
2017-12-08 12:40:00,58.37,58.41,58.36,58.39,152040.0,58.37,58.41,58.36,58.39,152040.0
2017-12-08 12:45:00,58.4,58.4,58.36,58.37,114940.0,58.4,58.4,58.36,58.37,114940.0
2017-12-08 12:50:00,58.36,58.37,58.35,58.37,128000.0,58.36,58.37,58.35,58.37,128000.0
2017-12-08 12:55:00,58.36,58.36,58.3,58.34,313060.0,58.36,58.36,58.3,58.34,313060.0
2017-12-08 13:00:00,58.34,58.35,58.32,58.32,177400.0,58.34,58.35,58.32,58.32,177400.0
2017-12-08 13:05:00,58.32,58.35,58.32,58.34,122040.0,58.32,58.35,58.32,58.34,122040.0
2017-12-08 13:10:00,58.34,58.36,58.31,58.31,188740.0,58.34,58.36,58.31,58.31,188740.0
2017-12-08 13:15:00,58.31,58.35,58.3,58.35,297620.0,58.31,58.35,58.3,58.35,297620.0
2017-12-08 13:20:00,58.34,58.35,58.29,58.29,190980.0,58.34,58.35,58.29,58.29,190980.0
2017-12-08 13:25:00,58.29,58.33,58.26,58.31,486380.0,58.29,58.33,58.26,58.31,486380.0
2017-12-08 13:30:00,58.29,58.32,58.28,58.29,304820.0,58.29,58.32,58.28,58.29,304820.0
2017-12-08 13:35:00,58.3,58.33,58.28,58.29,151480.0,58.3,58.33,58.28,58.29,151480.0
2017-12-08 13:40:00,58.28,58.28,58.24,58.26,267440.0,58.28,58.28,58.24,58.26,267440.0
2017-12-08 13:45:00,58.25,58.26,58.23,58.23,126160.0,58.25,58.26,58.23,58.23,126160.0
2017-12-08 13:50:00,58.23,58.24,58.19,58.21,226000.0,58.23,58.24,58.19,58.21,226000.0
2017-12-08 13:55:00,58.21,58.21,58.18,58.19,177380.0,58.21,58.21,58.18,58.19,177380.0
2017-12-08 14:00:00,58.2,58.21,58.18,58.2,353560.0,58.2,58.21,58.18,58.2,353560.0
2017-12-08 14:05:00,58.2,58.2,58.13,58.14,341520.0,58.2,58.2,58.13,58.14,341520.0
2017-12-08 14:10:00,58.14,58.14,58.04,58.04,1494660.0,58.14,58.14,58.04,58.04,1494660.0
2017-12-08 14:15:00,58.04,58.09,58.0,58.0,888540.0,58.04,58.09,58.0,58.0,888540.0
2017-12-08 14:20:00,58.01,58.01,57.85,57.95,1871300.0,58.01,58.01,57.85,57.95,1871300.0
2017-12-08 14:25:00,57.94,58.06,57.94,58.01,559240.0,57.94,58.06,57.94,58.01,559240.0
2017-12-08 14:30:00,58.0,58.01,57.94,57.99,326520.0,58.0,58.01,57.94,57.99,326520.0
2017-12-08 14:35:00,58.0,58.14,57.99,58.14,405960.0,58.0,58.14,57.99,58.14,405960.0
2017-12-08 14:40:00,58.1,58.16,58.07,58.09,387020.0,58.1,58.16,58.07,58.09,387020.0
2017-12-08 14:45:00,58.09,58.1,58.06,58.1,255260.0,58.09,58.1,58.06,58.1,255260.0
2017-12-08 14:50:00,58.09,58.1,58.04,58.05,194380.0,58.09,58.1,58.04,58.05,194380.0
2017-12-08 14:55:00,58.05,58.07,58.04,58.06,129820.0,58.05,58.07,58.04,58.06,129820.0
2017-12-08 15:00:00,58.06,58.12,58.05,58.08,286640.0,58.06,58.12,58.05,58.08,286640.0
2017-12-08 15:05:00,58.08,58.1,58.05,58.07,353500.0,58.08,58.1,58.05,58.07,353500.0
2017-12-08 15:10:00,58.07,58.08,58.01,58.01,245360.0,58.07,58.08,58.01,58.01,245360.0
2017-12-08 15:15:00,58.02,58.05,57.96,58.05,558980.0,58.02,58.05,57.96,58.05,558980.0
2017-12-08 15:20:00,58.05,58.1,58.04,58.08,321740.0,58.05,58.1,58.04,58.08,321740.0
2017-12-08 15:25:00,58.1,58.11,58.03,58.07,377620.0,58.1,58.11,58.03,58.07,377620.0
2017-12-08 15:30:00,58.07,58.09,58.05,58.07,200140.0,58.07,58.09,58.05,58.07,200140.0
2017-12-08 15:35:00,58.05,58.07,58.03,58.04,321140.0,58.05,58.07,58.03,58.04,321140.0
2017-12-08 15:40:00,58.04,58.11,58.04,58.09,449040.0,58.04,58.11,58.04,58.09,449040.0
2017-12-08 15:45:00,58.07,58.08,57.96,57.99,448780.0,58.07,58.08,57.96,57.99,448780.0
2017-12-08 15:50:00,58.0,58.08,57.99,58.07,947260.0,58.0,58.08,57.99,58.07,947260.0
2017-12-08 15:55:00,58.07,58.1,58.03,58.1,1958520.0,58.07,58.1,58.03,58.1,1958520.0
2017-12-11 09:30:00,58.23,58.4,58.15,58.38,2035980.0,58.23,58.4,58.15,58.38,2035980.0
2017-12-11 09:35:00,58.4,58.48,58.3,58.46,1422100.0,58.4,58.48,58.3,58.46,1422100.0
2017-12-11 09:40:00,58.48,58.5,58.31,58.35,984160.0,58.48,58.5,58.31,58.35,984160.0
2017-12-11 09:45:00,58.35,58.37,58.25,58.28,769400.0,58.35,58.37,58.25,58.28,769400.0
2017-12-11 09:50:00,58.27,58.29,58.17,58.17,899460.0,58.27,58.29,58.17,58.17,899460.0
2017-12-11 09:55:00,58.19,58.26,58.13,58.26,528660.0,58.19,58.26,58.13,58.26,528660.0
2017-12-11 10:00:00,58.26,58.3,58.18,58.23,517120.0,58.26,58.3,58.18,58.23,517120.0
2017-12-11 10:05:00,58.24,58.31,58.2,58.29,469260.0,58.24,58.31,58.2,58.29,469260.0
2017-12-11 10:10:00,58.31,58.36,58.26,58.34,559700.0,58.31,58.36,58.26,58.34,559700.0
2017-12-11 10:15:00,58.33,58.33,58.23,58.31,338200.0,58.33,58.33,58.23,58.31,338200.0
2017-12-11 10:20:00,58.3,58.3,58.18,58.2,273100.0,58.3,58.3,58.18,58.2,273100.0
2017-12-11 10:25:00,58.19,58.3,58.19,58.26,266980.0,58.19,58.3,58.19,58.26,266980.0
2017-12-11 10:30:00,58.27,58.35,58.27,58.34,327760.0,58.27,58.35,58.27,58.34,327760.0
2017-12-11 10:35:00,58.33,58.33,58.15,58.17,367200.0,58.33,58.33,58.15,58.17,367200.0
2017-12-11 10:40:00,58.19,58.2,58.14,58.18,380880.0,58.19,58.2,58.14,58.18,380880.0
2017-12-11 10:45:00,58.18,58.23,58.17,58.21,179560.0,58.18,58.23,58.17,58.21,179560.0
2017-12-11 10:50:00,58.21,58.22,58.15,58.2,301280.0,58.21,58.22,58.15,58.2,301280.0
2017-12-11 10:55:00,58.17,58.2,58.04,58.06,489580.0,58.17,58.2,58.04,58.06,489580.0
2017-12-11 11:00:00,58.07,58.07,57.94,57.99,476120.0,58.07,58.07,57.94,57.99,476120.0
2017-12-11 11:05:00,57.99,57.99,57.86,57.87,842240.0,57.99,57.99,57.86,57.87,842240.0
2017-12-11 11:10:00,57.88,58.04,57.85,58.03,518560.0,57.88,58.04,57.85,58.03,518560.0
2017-12-11 11:15:00,58.03,58.07,58.01,58.04,388620.0,58.03,58.07,58.01,58.04,388620.0
2017-12-11 11:20:00,58.04,58.17,58.03,58.15,439180.0,58.04,58.17,58.03,58.15,439180.0
2017-12-11 11:25:00,58.13,58.15,58.1,58.1,183160.0,58.13,58.15,58.1,58.1,183160.0
2017-12-11 11:30:00,58.1,58.11,58.07,58.09,164200.0,58.1,58.11,58.07,58.09,164200.0
2017-12-11 11:35:00,58.1,58.16,58.1,58.13,185300.0,58.1,58.16,58.1,58.13,185300.0
2017-12-11 11:40:00,58.13,58.17,58.13,58.16,210060.0,58.13,58.17,58.13,58.16,210060.0
2017-12-11 11:45:00,58.17,58.22,58.16,58.21,351400.0,58.17,58.22,58.16,58.21,351400.0
2017-12-11 11:50:00,58.22,58.29,58.21,58.27,460480.0,58.22,58.29,58.21,58.27,460480.0
2017-12-11 11:55:00,58.27,58.27,58.22,58.23,276840.0,58.27,58.27,58.22,58.23,276840.0
2017-12-11 12:00:00,58.22,58.24,58.19,58.22,228200.0,58.22,58.24,58.19,58.22,228200.0
2017-12-11 12:05:00,58.21,58.31,58.21,58.29,351680.0,58.21,58.31,58.21,58.29,351680.0
2017-12-11 12:10:00,58.29,58.3,58.27,58.29,176140.0,58.29,58.3,58.27,58.29,176140.0
2017-12-11 12:15:00,58.28,58.32,58.27,58.29,241040.0,58.28,58.32,58.27,58.29,241040.0
2017-12-11 12:20:00,58.28,58.29,58.25,58.29,186160.0,58.28,58.29,58.25,58.29,186160.0
2017-12-11 12:25:00,58.27,58.31,58.26,58.27,117460.0,58.27,58.31,58.26,58.27,117460.0
2017-12-11 12:30:00,58.28,58.31,58.26,58.31,315540.0,58.28,58.31,58.26,58.31,315540.0
2017-12-11 12:35:00,58.3,58.32,58.27,58.27,204800.0,58.3,58.32,58.27,58.27,204800.0
2017-12-11 12:40:00,58.27,58.31,58.27,58.27,40040.0,58.27,58.31,58.27,58.27,40040.0
2017-12-11 12:45:00,58.29,58.32,58.28,58.29,243420.0,58.29,58.32,58.28,58.29,243420.0
2017-12-11 12:50:00,58.3,58.35,58.3,58.33,215060.0,58.3,58.35,58.3,58.33,215060.0
2017-12-11 12:55:00,58.33,58.39,58.32,58.37,430420.0,58.33,58.39,58.32,58.37,430420.0
2017-12-11 13:00:00,58.39,58.41,58.35,58.39,332840.0,58.39,58.41,58.35,58.39,332840.0
2017-12-11 13:05:00,58.4,58.44,58.39,58.42,356300.0,58.4,58.44,58.39,58.42,356300.0
2017-12-11 13:10:00,58.42,58.44,58.36,58.36,179040.0,58.42,58.44,58.36,58.36,179040.0
2017-12-11 13:15:00,58.37,58.42,58.36,58.41,185880.0,58.37,58.42,58.36,58.41,185880.0
2017-12-11 13:20:00,58.4,58.41,58.36,58.39,147640.0,58.4,58.41,58.36,58.39,147640.0
2017-12-11 13:25:00,58.4,58.4,58.35,58.36,197840.0,58.4,58.4,58.35,58.36,197840.0
2017-12-11 13:30:00,58.36,58.38,58.33,58.35,158020.0,58.36,58.38,58.33,58.35,158020.0
2017-12-11 13:35:00,58.34,58.36,58.33,58.35,93000.0,58.34,58.36,58.33,58.35,93000.0
2017-12-11 13:40:00,58.35,58.38,58.33,58.36,162620.0,58.35,58.38,58.33,58.36,162620.0
2017-12-11 13:45:00,58.37,58.37,58.33,58.34,101960.0,58.37,58.37,58.33,58.34,101960.0
2017-12-11 13:50:00,58.33,58.39,58.32,58.38,125100.0,58.33,58.39,58.32,58.38,125100.0
2017-12-11 13:55:00,58.38,58.44,58.37,58.38,251900.0,58.38,58.44,58.37,58.38,251900.0
2017-12-11 14:00:00,58.38,58.39,58.36,58.36,188220.0,58.38,58.39,58.36,58.36,188220.0
2017-12-11 14:05:00,58.35,58.37,58.31,58.35,329680.0,58.35,58.37,58.31,58.35,329680.0
2017-12-11 14:10:00,58.36,58.4,58.34,58.35,178980.0,58.36,58.4,58.34,58.35,178980.0
2017-12-11 14:15:00,58.35,58.38,58.35,58.37,153060.0,58.35,58.38,58.35,58.37,153060.0
2017-12-11 14:20:00,58.38,58.38,58.35,58.38,127080.0,58.38,58.38,58.35,58.38,127080.0
2017-12-11 14:25:00,58.37,58.38,58.34,58.34,242600.0,58.37,58.38,58.34,58.34,242600.0
2017-12-11 14:30:00,58.35,58.36,58.33,58.36,151060.0,58.35,58.36,58.33,58.36,151060.0
2017-12-11 14:35:00,58.35,58.37,58.33,58.36,194980.0,58.35,58.37,58.33,58.36,194980.0
2017-12-11 14:40:00,58.35,58.36,58.33,58.35,88120.0,58.35,58.36,58.33,58.35,88120.0
2017-12-11 14:45:00,58.35,58.35,58.32,58.32,75900.0,58.35,58.35,58.32,58.32,75900.0
2017-12-11 14:50:00,58.31,58.37,58.3,58.35,167880.0,58.31,58.37,58.3,58.35,167880.0
2017-12-11 14:55:00,58.34,58.39,58.34,58.39,141500.0,58.34,58.39,58.34,58.39,141500.0
2017-12-11 15:00:00,58.38,58.39,58.34,58.35,246400.0,58.38,58.39,58.34,58.35,246400.0
2017-12-11 15:05:00,58.35,58.37,58.34,58.34,130600.0,58.35,58.37,58.34,58.34,130600.0
2017-12-11 15:10:00,58.35,58.35,58.3,58.34,187720.0,58.35,58.35,58.3,58.34,187720.0
2017-12-11 15:15:00,58.33,58.33,58.3,58.31,448180.0,58.33,58.33,58.3,58.31,448180.0
2017-12-11 15:20:00,58.31,58.35,58.28,58.31,391000.0,58.31,58.35,58.28,58.31,391000.0
2017-12-11 15:25:00,58.33,58.35,58.31,58.34,208780.0,58.33,58.35,58.31,58.34,208780.0
2017-12-11 15:30:00,58.34,58.35,58.33,58.34,312800.0,58.34,58.35,58.33,58.34,312800.0
2017-12-11 15:35:00,58.34,58.37,58.33,58.36,252380.0,58.34,58.37,58.33,58.36,252380.0
2017-12-11 15:40:00,58.36,58.37,58.3,58.32,568500.0,58.36,58.37,58.3,58.32,568500.0
2017-12-11 15:45:00,58.31,58.34,58.29,58.34,555060.0,58.31,58.34,58.29,58.34,555060.0
2017-12-11 15:50:00,58.34,58.4,58.34,58.39,661240.0,58.34,58.4,58.34,58.39,661240.0
2017-12-11 15:55:00,58.38,58.46,58.38,58.46,1924960.0,58.38,58.46,58.38,58.46,1924960.0
2017-12-12 09:30:00,58.33,58.43,58.28,58.35,1216780.0,58.33,58.43,58.28,58.35,1216780.0
2017-12-12 09:35:00,58.33,58.42,58.23,58.36,960620.0,58.33,58.42,58.23,58.36,960620.0
2017-12-12 09:40:00,58.38,58.42,58.33,58.35,608600.0,58.38,58.42,58.33,58.35,608600.0
2017-12-12 09:45:00,58.36,58.45,58.28,58.34,1021080.0,58.36,58.45,58.28,58.34,1021080.0
2017-12-12 09:50:00,58.31,58.44,58.31,58.42,412180.0,58.31,58.44,58.31,58.42,412180.0
2017-12-12 09:55:00,58.41,58.55,58.41,58.55,699040.0,58.41,58.55,58.41,58.55,699040.0
2017-12-12 10:00:00,58.53,58.68,58.52,58.59,990500.0,58.53,58.68,58.52,58.59,990500.0
2017-12-12 10:05:00,58.58,58.64,58.52,58.61,351720.0,58.58,58.64,58.52,58.61,351720.0
2017-12-12 10:10:00,58.61,58.62,58.55,58.58,354380.0,58.61,58.62,58.55,58.58,354380.0
2017-12-12 10:15:00,58.57,58.59,58.43,58.45,490840.0,58.57,58.59,58.43,58.45,490840.0
2017-12-12 10:20:00,58.45,58.54,58.44,58.53,534320.0,58.45,58.54,58.44,58.53,534320.0
2017-12-12 10:25:00,58.53,58.54,58.43,58.44,241160.0,58.53,58.54,58.43,58.44,241160.0
2017-12-12 10:30:00,58.46,58.46,58.35,58.39,614620.0,58.46,58.46,58.35,58.39,614620.0
2017-12-12 10:35:00,58.39,58.55,58.38,58.51,461380.0,58.39,58.55,58.38,58.51,461380.0
2017-12-12 10:40:00,58.5,58.53,58.45,58.47,187060.0,58.5,58.53,58.45,58.47,187060.0
2017-12-12 10:45:00,58.47,58.49,58.43,58.44,188120.0,58.47,58.49,58.43,58.44,188120.0
2017-12-12 10:50:00,58.44,58.48,58.44,58.48,136460.0,58.44,58.48,58.44,58.48,136460.0
2017-12-12 10:55:00,58.48,58.52,58.46,58.47,211040.0,58.48,58.52,58.46,58.47,211040.0
2017-12-12 11:00:00,58.47,58.49,58.4,58.46,211440.0,58.47,58.49,58.4,58.46,211440.0
2017-12-12 11:05:00,58.47,58.55,58.46,58.52,303020.0,58.47,58.55,58.46,58.52,303020.0
2017-12-12 11:10:00,58.53,58.57,58.52,58.54,217020.0,58.53,58.57,58.52,58.54,217020.0
2017-12-12 11:15:00,58.52,58.55,58.48,58.55,91640.0,58.52,58.55,58.48,58.55,91640.0
2017-12-12 11:20:00,58.56,58.59,58.54,58.58,300620.0,58.56,58.59,58.54,58.58,300620.0
2017-12-12 11:25:00,58.59,58.62,58.57,58.62,470480.0,58.59,58.62,58.57,58.62,470480.0
2017-12-12 11:30:00,58.63,58.63,58.58,58.61,231800.0,58.63,58.63,58.58,58.61,231800.0
2017-12-12 11:35:00,58.61,58.61,58.51,58.58,301500.0,58.61,58.61,58.51,58.58,301500.0
2017-12-12 11:40:00,58.58,58.59,58.48,58.53,124120.0,58.58,58.59,58.48,58.53,124120.0
2017-12-12 11:45:00,58.53,58.59,58.5,58.58,194020.0,58.53,58.59,58.5,58.58,194020.0
2017-12-12 11:50:00,58.59,58.6,58.54,58.58,182660.0,58.59,58.6,58.54,58.58,182660.0
2017-12-12 11:55:00,58.6,58.6,58.57,58.6,141800.0,58.6,58.6,58.57,58.6,141800.0
2017-12-12 12:00:00,58.58,58.6,58.53,58.57,98840.0,58.58,58.6,58.53,58.57,98840.0
2017-12-12 12:05:00,58.57,58.59,58.53,58.58,96740.0,58.57,58.59,58.53,58.58,96740.0
2017-12-12 12:10:00,58.58,58.6,58.54,58.59,137180.0,58.58,58.6,58.54,58.59,137180.0
2017-12-12 12:15:00,58.6,58.6,58.51,58.51,200100.0,58.6,58.6,58.51,58.51,200100.0
2017-12-12 12:20:00,58.5,58.54,58.48,58.53,175580.0,58.5,58.54,58.48,58.53,175580.0
2017-12-12 12:25:00,58.54,58.54,58.4,58.4,280580.0,58.54,58.54,58.4,58.4,280580.0
2017-12-12 12:30:00,58.42,58.5,58.41,58.49,241780.0,58.42,58.5,58.41,58.49,241780.0
2017-12-12 12:35:00,58.5,58.52,58.49,58.51,50280.0,58.5,58.52,58.49,58.51,50280.0
2017-12-12 12:40:00,58.51,58.54,58.49,58.54,86440.0,58.51,58.54,58.49,58.54,86440.0
2017-12-12 12:45:00,58.51,58.52,58.44,58.45,310380.0,58.51,58.52,58.44,58.45,310380.0
2017-12-12 12:50:00,58.45,58.47,58.32,58.37,495680.0,58.45,58.47,58.32,58.37,495680.0
2017-12-12 12:55:00,58.38,58.46,58.37,58.39,339860.0,58.38,58.46,58.37,58.39,339860.0
2017-12-12 13:00:00,58.4,58.44,58.37,58.39,188440.0,58.4,58.44,58.37,58.39,188440.0
2017-12-12 13:05:00,58.4,58.44,58.39,58.43,139600.0,58.4,58.44,58.39,58.43,139600.0
2017-12-12 13:10:00,58.42,58.45,58.4,58.44,195020.0,58.42,58.45,58.4,58.44,195020.0
2017-12-12 13:15:00,58.44,58.46,58.4,58.42,81380.0,58.44,58.46,58.4,58.42,81380.0
2017-12-12 13:20:00,58.43,58.43,58.37,58.38,214460.0,58.43,58.43,58.37,58.38,214460.0
2017-12-12 13:25:00,58.38,58.39,58.35,58.39,173400.0,58.38,58.39,58.35,58.39,173400.0
2017-12-12 13:30:00,58.39,58.4,58.35,58.35,229920.0,58.39,58.4,58.35,58.35,229920.0
2017-12-12 13:35:00,58.35,58.39,58.35,58.35,198480.0,58.35,58.39,58.35,58.35,198480.0
2017-12-12 13:40:00,58.36,58.36,58.3,58.32,371000.0,58.36,58.36,58.3,58.32,371000.0
2017-12-12 13:45:00,58.32,58.33,58.25,58.28,438740.0,58.32,58.33,58.25,58.28,438740.0
2017-12-12 13:50:00,58.28,58.28,58.17,58.2,549140.0,58.28,58.28,58.17,58.2,549140.0
2017-12-12 13:55:00,58.19,58.2,58.14,58.19,578460.0,58.19,58.2,58.14,58.19,578460.0
2017-12-12 14:00:00,58.18,58.21,58.11,58.2,611580.0,58.18,58.21,58.11,58.2,611580.0
2017-12-12 14:05:00,58.22,58.26,58.19,58.26,360880.0,58.22,58.26,58.19,58.26,360880.0
2017-12-12 14:10:00,58.27,58.34,58.27,58.33,399240.0,58.27,58.34,58.27,58.33,399240.0
2017-12-12 14:15:00,58.33,58.36,58.3,58.34,255540.0,58.33,58.36,58.3,58.34,255540.0
2017-12-12 14:20:00,58.34,58.36,58.29,58.3,203620.0,58.34,58.36,58.29,58.3,203620.0
2017-12-12 14:25:00,58.3,58.36,58.3,58.36,164200.0,58.3,58.36,58.3,58.36,164200.0
2017-12-12 14:30:00,58.36,58.39,58.34,58.38,232400.0,58.36,58.39,58.34,58.38,232400.0
2017-12-12 14:35:00,58.38,58.38,58.35,58.35,203440.0,58.38,58.38,58.35,58.35,203440.0
2017-12-12 14:40:00,58.35,58.38,58.33,58.33,155380.0,58.35,58.38,58.33,58.33,155380.0
2017-12-12 14:45:00,58.33,58.38,58.32,58.35,210600.0,58.33,58.38,58.32,58.35,210600.0
2017-12-12 14:50:00,58.38,58.41,58.36,58.41,299900.0,58.38,58.41,58.36,58.41,299900.0
2017-12-12 14:55:00,58.4,58.41,58.34,58.35,104300.0,58.4,58.41,58.34,58.35,104300.0
2017-12-12 15:00:00,58.36,58.36,58.29,58.32,207040.0,58.36,58.36,58.29,58.32,207040.0
2017-12-12 15:05:00,58.31,58.33,58.26,58.27,269820.0,58.31,58.33,58.26,58.27,269820.0
2017-12-12 15:10:00,58.27,58.34,58.27,58.28,219940.0,58.27,58.34,58.27,58.28,219940.0
2017-12-12 15:15:00,58.28,58.29,58.24,58.24,230420.0,58.28,58.29,58.24,58.24,230420.0
2017-12-12 15:20:00,58.24,58.25,58.2,58.23,346480.0,58.24,58.25,58.2,58.23,346480.0
2017-12-12 15:25:00,58.23,58.23,58.08,58.1,667800.0,58.23,58.23,58.08,58.1,667800.0
2017-12-12 15:30:00,58.12,58.15,58.1,58.11,543060.0,58.12,58.15,58.1,58.11,543060.0
2017-12-12 15:35:00,58.12,58.24,58.12,58.24,785900.0,58.12,58.24,58.12,58.24,785900.0
2017-12-12 15:40:00,58.22,58.27,58.19,58.19,476980.0,58.22,58.27,58.19,58.19,476980.0
2017-12-12 15:45:00,58.19,58.25,58.17,58.22,557780.0,58.19,58.25,58.17,58.22,557780.0
2017-12-12 15:50:00,58.22,58.23,58.18,58.23,752240.0,58.22,58.23,58.18,58.23,752240.0
2017-12-12 15:55:00,58.21,58.27,58.16,58.27,1557120.0,58.21,58.27,58.16,58.27,1557120.0
2017-12-13 09:30:00,58.5,58.54,58.38,58.43,2473100.0,58.5,58.54,58.38,58.43,2473100.0
2017-12-13 09:35:00,58.45,58.46,58.15,58.15,1416180.0,58.45,58.46,58.15,58.15,1416180.0
2017-12-13 09:40:00,58.15,58.34,58.15,58.27,917800.0,58.15,58.34,58.15,58.27,917800.0
2017-12-13 09:45:00,58.26,58.32,58.18,58.31,582760.0,58.26,58.32,58.18,58.31,582760.0
2017-12-13 09:50:00,58.3,58.38,58.25,58.34,536520.0,58.3,58.38,58.25,58.34,536520.0
2017-12-13 09:55:00,58.32,58.34,58.24,58.26,800960.0,58.32,58.34,58.24,58.26,800960.0
2017-12-13 10:00:00,58.24,58.37,58.2,58.36,388560.0,58.24,58.37,58.2,58.36,388560.0
2017-12-13 10:05:00,58.37,58.38,58.22,58.24,506440.0,58.37,58.38,58.22,58.24,506440.0
2017-12-13 10:10:00,58.22,58.31,58.21,58.29,264840.0,58.22,58.31,58.21,58.29,264840.0
2017-12-13 10:15:00,58.28,58.35,58.26,58.35,259220.0,58.28,58.35,58.26,58.35,259220.0
2017-12-13 10:20:00,58.35,58.37,58.25,58.25,360360.0,58.35,58.37,58.25,58.25,360360.0
2017-12-13 10:25:00,58.23,58.35,58.19,58.26,444620.0,58.23,58.35,58.19,58.26,444620.0
2017-12-13 10:30:00,58.27,58.36,58.23,58.33,379080.0,58.27,58.36,58.23,58.33,379080.0
2017-12-13 10:35:00,58.34,58.37,58.3,58.3,559120.0,58.34,58.37,58.3,58.3,559120.0
2017-12-13 10:40:00,58.31,58.36,58.31,58.33,166880.0,58.31,58.36,58.31,58.33,166880.0
2017-12-13 10:45:00,58.32,58.34,58.25,58.32,215040.0,58.32,58.34,58.25,58.32,215040.0
2017-12-13 10:50:00,58.34,58.37,58.32,58.34,420520.0,58.34,58.37,58.32,58.34,420520.0
2017-12-13 10:55:00,58.35,58.36,58.29,58.34,182740.0,58.35,58.36,58.29,58.34,182740.0
2017-12-13 11:00:00,58.35,58.35,58.26,58.33,361340.0,58.35,58.35,58.26,58.33,361340.0
2017-12-13 11:05:00,58.33,58.36,58.31,58.33,156500.0,58.33,58.36,58.31,58.33,156500.0
2017-12-13 11:10:00,58.35,58.46,58.35,58.43,607400.0,58.35,58.46,58.35,58.43,607400.0
2017-12-13 11:15:00,58.44,58.44,58.36,58.42,454440.0,58.44,58.44,58.36,58.42,454440.0
2017-12-13 11:20:00,58.42,58.42,58.32,58.35,288060.0,58.42,58.42,58.32,58.35,288060.0
2017-12-13 11:25:00,58.37,58.38,58.3,58.33,280740.0,58.37,58.38,58.3,58.33,280740.0
2017-12-13 11:30:00,58.31,58.35,58.2,58.24,432000.0,58.31,58.35,58.2,58.24,432000.0
2017-12-13 11:35:00,58.23,58.24,58.18,58.2,430180.0,58.23,58.24,58.18,58.2,430180.0
2017-12-13 11:40:00,58.2,58.2,58.15,58.2,446860.0,58.2,58.2,58.15,58.2,446860.0
2017-12-13 11:45:00,58.19,58.23,58.19,58.23,336000.0,58.19,58.23,58.19,58.23,336000.0
2017-12-13 11:50:00,58.23,58.24,58.16,58.24,439060.0,58.23,58.24,58.16,58.24,439060.0
2017-12-13 11:55:00,58.22,58.23,58.17,58.2,174920.0,58.22,58.23,58.17,58.2,174920.0
2017-12-13 12:00:00,58.2,58.21,58.09,58.1,609260.0,58.2,58.21,58.09,58.1,609260.0
2017-12-13 12:05:00,58.09,58.2,58.07,58.09,345540.0,58.09,58.2,58.07,58.09,345540.0
2017-12-13 12:10:00,58.1,58.14,58.09,58.12,303680.0,58.1,58.14,58.09,58.12,303680.0
2017-12-13 12:15:00,58.12,58.18,58.1,58.18,236500.0,58.12,58.18,58.1,58.18,236500.0
2017-12-13 12:20:00,58.18,58.23,58.18,58.23,166140.0,58.18,58.23,58.18,58.23,166140.0
2017-12-13 12:25:00,58.21,58.22,58.18,58.19,273040.0,58.21,58.22,58.18,58.19,273040.0
2017-12-13 12:30:00,58.2,58.21,58.18,58.21,97340.0,58.2,58.21,58.18,58.21,97340.0
2017-12-13 12:35:00,58.21,58.21,58.1,58.1,497340.0,58.21,58.21,58.1,58.1,497340.0
2017-12-13 12:40:00,58.1,58.12,58.08,58.11,222760.0,58.1,58.12,58.08,58.11,222760.0
2017-12-13 12:45:00,58.11,58.21,58.1,58.19,251260.0,58.11,58.21,58.1,58.19,251260.0
2017-12-13 12:50:00,58.19,58.22,58.17,58.2,170760.0,58.19,58.22,58.17,58.2,170760.0
2017-12-13 12:55:00,58.2,58.22,58.19,58.21,168200.0,58.2,58.22,58.19,58.21,168200.0
2017-12-13 13:00:00,58.22,58.23,58.2,58.2,187300.0,58.22,58.23,58.2,58.2,187300.0
2017-12-13 13:05:00,58.2,58.21,58.15,58.16,174620.0,58.2,58.21,58.15,58.16,174620.0
2017-12-13 13:10:00,58.16,58.19,58.11,58.19,155520.0,58.16,58.19,58.11,58.19,155520.0
2017-12-13 13:15:00,58.17,58.17,58.13,58.15,87040.0,58.17,58.17,58.13,58.15,87040.0
2017-12-13 13:20:00,58.16,58.17,58.12,58.16,272380.0,58.16,58.17,58.12,58.16,272380.0
2017-12-13 13:25:00,58.17,58.17,58.12,58.12,197440.0,58.17,58.17,58.12,58.12,197440.0
2017-12-13 13:30:00,58.14,58.14,58.1,58.13,407160.0,58.14,58.14,58.1,58.13,407160.0
2017-12-13 13:35:00,58.13,58.17,58.12,58.16,247660.0,58.13,58.17,58.12,58.16,247660.0
2017-12-13 13:40:00,58.15,58.17,58.13,58.17,147900.0,58.15,58.17,58.13,58.17,147900.0
2017-12-13 13:45:00,58.17,58.2,58.16,58.16,123800.0,58.17,58.2,58.16,58.16,123800.0
2017-12-13 13:50:00,58.15,58.18,58.13,58.16,238080.0,58.15,58.18,58.13,58.16,238080.0
2017-12-13 13:55:00,58.15,58.17,58.01,58.09,486340.0,58.15,58.17,58.01,58.09,486340.0
2017-12-13 14:00:00,58.09,58.23,58.09,58.13,934940.0,58.09,58.23,58.09,58.13,934940.0
2017-12-13 14:05:00,58.13,58.14,58.02,58.09,527320.0,58.13,58.14,58.02,58.09,527320.0
2017-12-13 14:10:00,58.08,58.17,58.02,58.13,416560.0,58.08,58.17,58.02,58.13,416560.0
2017-12-13 14:15:00,58.12,58.17,58.1,58.17,151260.0,58.12,58.17,58.1,58.17,151260.0
2017-12-13 14:20:00,58.16,58.16,58.07,58.13,213840.0,58.16,58.16,58.07,58.13,213840.0
2017-12-13 14:25:00,58.13,58.23,58.11,58.21,253640.0,58.13,58.23,58.11,58.21,253640.0
2017-12-13 14:30:00,58.22,58.26,58.19,58.24,483560.0,58.22,58.26,58.19,58.24,483560.0
2017-12-13 14:35:00,58.23,58.23,58.14,58.17,171240.0,58.23,58.23,58.14,58.17,171240.0
2017-12-13 14:40:00,58.16,58.19,58.11,58.11,220060.0,58.16,58.19,58.11,58.11,220060.0
2017-12-13 14:45:00,58.13,58.2,58.13,58.18,212960.0,58.13,58.2,58.13,58.18,212960.0
2017-12-13 14:50:00,58.17,58.19,58.14,58.16,300400.0,58.17,58.19,58.14,58.16,300400.0
2017-12-13 14:55:00,58.15,58.23,58.13,58.19,284900.0,58.15,58.23,58.13,58.19,284900.0
2017-12-13 15:00:00,58.19,58.2,58.14,58.15,483040.0,58.19,58.2,58.14,58.15,483040.0
2017-12-13 15:05:00,58.14,58.14,58.09,58.09,342080.0,58.14,58.14,58.09,58.09,342080.0
2017-12-13 15:10:00,58.1,58.12,58.08,58.12,239640.0,58.1,58.12,58.08,58.12,239640.0
2017-12-13 15:15:00,58.12,58.13,58.09,58.12,406760.0,58.12,58.13,58.09,58.12,406760.0
2017-12-13 15:20:00,58.12,58.17,58.12,58.17,278620.0,58.12,58.17,58.12,58.17,278620.0
2017-12-13 15:25:00,58.15,58.15,58.08,58.11,488900.0,58.15,58.15,58.08,58.11,488900.0
2017-12-13 15:30:00,58.1,58.17,58.1,58.15,378160.0,58.1,58.17,58.1,58.15,378160.0
2017-12-13 15:35:00,58.15,58.25,58.14,58.18,547100.0,58.15,58.25,58.14,58.18,547100.0
2017-12-13 15:40:00,58.18,58.23,58.14,58.2,381960.0,58.18,58.23,58.14,58.2,381960.0
2017-12-13 15:45:00,58.21,58.23,58.19,58.23,474520.0,58.21,58.23,58.19,58.23,474520.0
2017-12-13 15:50:00,58.22,58.22,58.14,58.18,705020.0,58.22,58.22,58.14,58.18,705020.0
2017-12-13 15:55:00,58.19,58.25,58.16,58.22,1268400.0,58.19,58.25,58.16,58.22,1268400.0
2017-12-14 09:30:00,58.19,58.4,58.12,58.4,2251260.0,58.19,58.4,58.12,58.4,2251260.0
2017-12-14 09:35:00,58.4,58.45,58.27,58.38,1345480.0,58.4,58.45,58.27,58.38,1345480.0
2017-12-14 09:40:00,58.38,58.49,58.33,58.47,1303160.0,58.38,58.49,58.33,58.47,1303160.0
2017-12-14 09:45:00,58.46,58.59,58.46,58.51,2200700.0,58.46,58.59,58.46,58.51,2200700.0
2017-12-14 09:50:00,58.52,58.56,58.41,58.43,703780.0,58.52,58.56,58.41,58.43,703780.0
2017-12-14 09:55:00,58.42,58.51,58.38,58.46,786160.0,58.42,58.51,58.38,58.46,786160.0
2017-12-14 10:00:00,58.46,58.51,58.42,58.47,361040.0,58.46,58.51,58.42,58.47,361040.0
2017-12-14 10:05:00,58.48,58.57,58.47,58.56,692580.0,58.48,58.57,58.47,58.56,692580.0
2017-12-14 10:10:00,58.56,58.6,58.52,58.6,1161840.0,58.56,58.6,58.52,58.6,1161840.0
2017-12-14 10:15:00,58.6,58.65,58.6,58.64,595140.0,58.6,58.65,58.6,58.64,595140.0
2017-12-14 10:20:00,58.65,58.71,58.63,58.71,771800.0,58.65,58.71,58.63,58.71,771800.0
2017-12-14 10:25:00,58.71,58.77,58.68,58.71,1185780.0,58.71,58.77,58.68,58.71,1185780.0
2017-12-14 10:30:00,58.7,58.72,58.67,58.72,553440.0,58.7,58.72,58.67,58.72,553440.0
2017-12-14 10:35:00,58.72,58.74,58.68,58.72,323780.0,58.72,58.74,58.68,58.72,323780.0
2017-12-14 10:40:00,58.71,58.73,58.69,58.71,420220.0,58.71,58.73,58.69,58.71,420220.0
2017-12-14 10:45:00,58.7,58.72,58.65,58.71,631220.0,58.7,58.72,58.65,58.71,631220.0
2017-12-14 10:50:00,58.71,58.78,58.7,58.78,864260.0,58.71,58.78,58.7,58.78,864260.0
2017-12-14 10:55:00,58.78,58.83,58.76,58.77,992240.0,58.78,58.83,58.76,58.77,992240.0
2017-12-14 11:00:00,58.77,58.82,58.76,58.82,585380.0,58.77,58.82,58.76,58.82,585380.0
2017-12-14 11:05:00,58.81,58.87,58.76,58.76,853020.0,58.81,58.87,58.76,58.76,853020.0
2017-12-14 11:10:00,58.76,58.78,58.64,58.64,783300.0,58.76,58.78,58.64,58.64,783300.0
2017-12-14 11:15:00,58.64,58.78,58.63,58.72,593840.0,58.64,58.78,58.63,58.72,593840.0
2017-12-14 11:20:00,58.71,58.72,58.56,58.62,780440.0,58.71,58.72,58.56,58.62,780440.0
2017-12-14 11:25:00,58.62,58.69,58.59,58.68,476740.0,58.62,58.69,58.59,58.68,476740.0
2017-12-14 11:30:00,58.68,58.72,58.63,58.71,273140.0,58.68,58.72,58.63,58.71,273140.0
2017-12-14 11:35:00,58.73,58.78,58.69,58.74,541720.0,58.73,58.78,58.69,58.74,541720.0
2017-12-14 11:40:00,58.75,58.77,58.68,58.73,228880.0,58.75,58.77,58.68,58.73,228880.0
2017-12-14 11:45:00,58.75,58.77,58.73,58.73,128220.0,58.75,58.77,58.73,58.73,128220.0
2017-12-14 11:50:00,58.73,58.78,58.73,58.77,268520.0,58.73,58.78,58.73,58.77,268520.0
2017-12-14 11:55:00,58.78,58.79,58.74,58.75,258740.0,58.78,58.79,58.74,58.75,258740.0
2017-12-14 12:00:00,58.76,58.82,58.75,58.78,633420.0,58.76,58.82,58.75,58.78,633420.0
2017-12-14 12:05:00,58.78,58.85,58.78,58.83,473780.0,58.78,58.85,58.78,58.83,473780.0
2017-12-14 12:10:00,58.84,58.85,58.81,58.83,280680.0,58.84,58.85,58.81,58.83,280680.0
2017-12-14 12:15:00,58.83,58.9,58.83,58.86,707140.0,58.83,58.9,58.83,58.86,707140.0
2017-12-14 12:20:00,58.86,58.87,58.84,58.84,244620.0,58.86,58.87,58.84,58.84,244620.0
2017-12-14 12:25:00,58.86,58.87,58.84,58.85,224780.0,58.86,58.87,58.84,58.85,224780.0
2017-12-14 12:30:00,58.85,58.87,58.83,58.85,279640.0,58.85,58.87,58.83,58.85,279640.0
2017-12-14 12:35:00,58.85,58.87,58.21,58.82,544040.0,58.85,58.87,58.21,58.82,544040.0
2017-12-14 12:40:00,58.83,58.86,58.8,58.84,194840.0,58.83,58.86,58.8,58.84,194840.0
2017-12-14 12:45:00,58.84,58.85,58.8,58.8,323680.0,58.84,58.85,58.8,58.8,323680.0
2017-12-14 12:50:00,58.8,58.82,58.78,58.79,357100.0,58.8,58.82,58.78,58.79,357100.0
2017-12-14 12:55:00,58.79,58.79,58.71,58.77,421360.0,58.79,58.79,58.71,58.77,421360.0
2017-12-14 13:00:00,58.76,58.78,58.74,58.75,188360.0,58.76,58.78,58.74,58.75,188360.0
2017-12-14 13:05:00,58.75,58.77,58.71,58.72,195280.0,58.75,58.77,58.71,58.72,195280.0
2017-12-14 13:10:00,58.71,58.71,58.62,58.63,533680.0,58.71,58.71,58.62,58.63,533680.0
2017-12-14 13:15:00,58.62,58.64,58.48,58.6,1186820.0,58.62,58.64,58.48,58.6,1186820.0
2017-12-14 13:20:00,58.62,58.66,58.6,58.64,155900.0,58.62,58.66,58.6,58.64,155900.0
2017-12-14 13:25:00,58.65,58.73,58.62,58.71,393940.0,58.65,58.73,58.62,58.71,393940.0
2017-12-14 13:30:00,58.7,58.71,58.66,58.7,207000.0,58.7,58.71,58.66,58.7,207000.0
2017-12-14 13:35:00,58.68,58.74,58.67,58.68,424720.0,58.68,58.74,58.67,58.68,424720.0
2017-12-14 13:40:00,58.71,58.72,58.67,58.69,254760.0,58.71,58.72,58.67,58.69,254760.0
2017-12-14 13:45:00,58.7,58.72,58.69,58.7,149120.0,58.7,58.72,58.69,58.7,149120.0
2017-12-14 13:50:00,58.71,58.71,58.63,58.63,284500.0,58.71,58.71,58.63,58.63,284500.0
2017-12-14 13:55:00,58.64,58.7,58.64,58.66,225900.0,58.64,58.7,58.64,58.66,225900.0
2017-12-14 14:00:00,58.65,58.68,58.63,58.67,246900.0,58.65,58.68,58.63,58.67,246900.0
2017-12-14 14:05:00,58.67,58.68,58.63,58.67,208360.0,58.67,58.68,58.63,58.67,208360.0
2017-12-14 14:10:00,58.66,58.73,58.66,58.7,395160.0,58.66,58.73,58.66,58.7,395160.0
2017-12-14 14:15:00,58.7,58.71,58.66,58.66,94140.0,58.7,58.71,58.66,58.66,94140.0
2017-12-14 14:20:00,58.68,58.69,58.59,58.61,560940.0,58.68,58.69,58.59,58.61,560940.0
2017-12-14 14:25:00,58.61,58.65,58.53,58.53,339140.0,58.61,58.65,58.53,58.53,339140.0
2017-12-14 14:30:00,58.53,58.61,58.52,58.59,360820.0,58.53,58.61,58.52,58.59,360820.0
2017-12-14 14:35:00,58.59,58.6,58.56,58.58,150780.0,58.59,58.6,58.56,58.58,150780.0
2017-12-14 14:40:00,58.58,58.6,58.56,58.59,200580.0,58.58,58.6,58.56,58.59,200580.0
2017-12-14 14:45:00,58.59,58.62,58.52,58.54,324520.0,58.59,58.62,58.52,58.54,324520.0
2017-12-14 14:50:00,58.54,58.6,58.54,58.58,182760.0,58.54,58.6,58.54,58.58,182760.0
2017-12-14 14:55:00,58.58,58.66,58.58,58.65,274180.0,58.58,58.66,58.58,58.65,274180.0
2017-12-14 15:00:00,58.66,58.68,58.64,58.65,163320.0,58.66,58.68,58.64,58.65,163320.0
2017-12-14 15:05:00,58.65,58.69,58.63,58.64,182220.0,58.65,58.69,58.63,58.64,182220.0
2017-12-14 15:10:00,58.66,58.72,58.66,58.71,255860.0,58.66,58.72,58.66,58.71,255860.0
2017-12-14 15:15:00,58.7,58.71,58.63,58.65,207720.0,58.7,58.71,58.63,58.65,207720.0
2017-12-14 15:20:00,58.66,58.71,58.65,58.68,239680.0,58.66,58.71,58.65,58.68,239680.0
2017-12-14 15:25:00,58.68,58.7,58.66,58.66,90080.0,58.68,58.7,58.66,58.66,90080.0
2017-12-14 15:30:00,58.66,58.76,58.66,58.75,558380.0,58.66,58.76,58.66,58.75,558380.0
2017-12-14 15:35:00,58.75,58.85,58.74,58.84,540600.0,58.75,58.85,58.74,58.84,540600.0
2017-12-14 15:40:00,58.85,58.88,58.83,58.84,548860.0,58.85,58.88,58.83,58.84,548860.0
2017-12-14 15:45:00,58.85,58.85,58.81,58.83,553920.0,58.85,58.85,58.81,58.83,553920.0
2017-12-14 15:50:00,58.83,58.83,58.74,58.82,891220.0,58.83,58.83,58.74,58.82,891220.0
2017-12-14 15:55:00,58.82,58.83,58.71,58.75,1779580.0,58.82,58.83,58.71,58.75,1779580.0
2017-12-15 09:30:00,58.89,59.14,58.76,58.89,14227560.0,58.89,59.14,58.76,58.89,14227560.0
2017-12-15 09:35:00,58.91,58.98,58.81,58.98,1453840.0,58.91,58.98,58.81,58.98,1453840.0
2017-12-15 09:40:00,58.95,58.99,58.81,58.84,949360.0,58.95,58.99,58.81,58.84,949360.0
2017-12-15 09:45:00,58.84,58.87,58.74,58.77,1224740.0,58.84,58.87,58.74,58.77,1224740.0
2017-12-15 09:50:00,58.77,58.83,58.71,58.72,908220.0,58.77,58.83,58.71,58.72,908220.0
2017-12-15 09:55:00,58.72,58.79,58.63,58.77,1160720.0,58.72,58.79,58.63,58.77,1160720.0
2017-12-15 10:00:00,58.76,58.79,58.69,58.71,800540.0,58.76,58.79,58.69,58.71,800540.0
2017-12-15 10:05:00,58.69,58.72,58.63,58.63,1145480.0,58.69,58.72,58.63,58.63,1145480.0
2017-12-15 10:10:00,58.63,58.75,58.63,58.7,848240.0,58.63,58.75,58.63,58.7,848240.0
2017-12-15 10:15:00,58.7,58.76,58.67,58.67,625140.0,58.7,58.76,58.67,58.67,625140.0
2017-12-15 10:20:00,58.69,58.71,58.63,58.66,666340.0,58.69,58.71,58.63,58.66,666340.0
2017-12-15 10:25:00,58.65,58.65,58.55,58.55,980000.0,58.65,58.65,58.55,58.55,980000.0
2017-12-15 10:30:00,58.55,58.57,58.51,58.51,988480.0,58.55,58.57,58.51,58.51,988480.0
2017-12-15 10:35:00,58.52,58.61,58.47,58.61,1062960.0,58.52,58.61,58.47,58.61,1062960.0
2017-12-15 10:40:00,58.62,58.66,58.59,58.62,450760.0,58.62,58.66,58.59,58.62,450760.0
2017-12-15 10:45:00,58.63,58.67,58.61,58.63,326640.0,58.63,58.67,58.61,58.63,326640.0
2017-12-15 10:50:00,58.64,58.67,58.62,58.66,198140.0,58.64,58.67,58.62,58.66,198140.0
2017-12-15 10:55:00,58.67,58.71,58.64,58.67,444980.0,58.67,58.71,58.64,58.67,444980.0
2017-12-15 11:00:00,58.66,58.75,58.63,58.73,298500.0,58.66,58.75,58.63,58.73,298500.0
2017-12-15 11:05:00,58.73,58.75,58.71,58.72,345220.0,58.73,58.75,58.71,58.72,345220.0
2017-12-15 11:10:00,58.72,58.73,58.67,58.67,395920.0,58.72,58.73,58.67,58.67,395920.0
2017-12-15 11:15:00,58.68,58.71,58.68,58.7,208300.0,58.68,58.71,58.68,58.7,208300.0
2017-12-15 11:20:00,58.71,58.78,58.71,58.77,375500.0,58.71,58.78,58.71,58.77,375500.0
2017-12-15 11:25:00,58.78,58.81,58.76,58.78,333260.0,58.78,58.81,58.76,58.78,333260.0
2017-12-15 11:30:00,58.77,58.81,58.76,58.78,326700.0,58.77,58.81,58.76,58.78,326700.0
2017-12-15 11:35:00,58.78,58.85,58.78,58.85,368100.0,58.78,58.85,58.78,58.85,368100.0
2017-12-15 11:40:00,58.85,58.88,58.75,58.82,1080420.0,58.85,58.88,58.75,58.82,1080420.0
2017-12-15 11:45:00,58.81,58.82,58.78,58.8,238300.0,58.81,58.82,58.78,58.8,238300.0
2017-12-15 11:50:00,58.81,58.9,58.81,58.87,564460.0,58.81,58.9,58.81,58.87,564460.0
2017-12-15 11:55:00,58.88,58.94,58.85,58.87,536620.0,58.88,58.94,58.85,58.87,536620.0
2017-12-15 12:00:00,58.87,58.89,58.85,58.88,248920.0,58.87,58.89,58.85,58.88,248920.0
2017-12-15 12:05:00,58.86,58.87,58.81,58.81,257780.0,58.86,58.87,58.81,58.81,257780.0
2017-12-15 12:10:00,58.82,58.83,58.8,58.81,142480.0,58.82,58.83,58.8,58.81,142480.0
2017-12-15 12:15:00,58.81,58.92,58.81,58.89,701920.0,58.81,58.92,58.81,58.89,701920.0
2017-12-15 12:20:00,58.89,58.92,58.85,58.92,190680.0,58.89,58.92,58.85,58.92,190680.0
2017-12-15 12:25:00,58.92,58.92,58.86,58.9,166540.0,58.92,58.92,58.86,58.9,166540.0
2017-12-15 12:30:00,58.88,58.9,58.83,58.87,313260.0,58.88,58.9,58.83,58.87,313260.0
2017-12-15 12:35:00,58.85,58.87,58.82,58.82,169520.0,58.85,58.87,58.82,58.82,169520.0
2017-12-15 12:40:00,58.83,58.83,58.77,58.78,267420.0,58.83,58.83,58.77,58.78,267420.0
2017-12-15 12:45:00,58.79,58.85,58.79,58.83,307980.0,58.79,58.85,58.79,58.83,307980.0
2017-12-15 12:50:00,58.83,58.87,58.82,58.83,222300.0,58.83,58.87,58.82,58.83,222300.0
2017-12-15 12:55:00,58.83,58.88,58.83,58.87,145420.0,58.83,58.88,58.83,58.87,145420.0
2017-12-15 13:00:00,58.86,58.88,58.84,58.88,153900.0,58.86,58.88,58.84,58.88,153900.0
2017-12-15 13:05:00,58.87,58.88,58.81,58.82,276520.0,58.87,58.88,58.81,58.82,276520.0
2017-12-15 13:10:00,58.82,58.85,58.81,58.83,237700.0,58.82,58.85,58.81,58.83,237700.0
2017-12-15 13:15:00,58.83,58.86,58.82,58.85,135600.0,58.83,58.86,58.82,58.85,135600.0
2017-12-15 13:20:00,58.85,58.87,58.84,58.85,240100.0,58.85,58.87,58.84,58.85,240100.0
2017-12-15 13:25:00,58.84,58.86,58.83,58.84,122060.0,58.84,58.86,58.83,58.84,122060.0
2017-12-15 13:30:00,58.84,58.85,58.83,58.84,70200.0,58.84,58.85,58.83,58.84,70200.0
2017-12-15 13:35:00,58.85,58.86,58.83,58.84,107240.0,58.85,58.86,58.83,58.84,107240.0
2017-12-15 13:40:00,58.83,58.85,58.81,58.84,103060.0,58.83,58.85,58.81,58.84,103060.0
2017-12-15 13:45:00,58.84,58.87,58.84,58.87,221760.0,58.84,58.87,58.84,58.87,221760.0
2017-12-15 13:50:00,58.87,58.92,58.86,58.89,544860.0,58.87,58.92,58.86,58.89,544860.0
2017-12-15 13:55:00,58.9,58.93,58.89,58.91,280440.0,58.9,58.93,58.89,58.91,280440.0
2017-12-15 14:00:00,58.91,58.94,58.9,58.93,702800.0,58.91,58.94,58.9,58.93,702800.0
2017-12-15 14:05:00,58.93,58.93,58.89,58.92,541660.0,58.93,58.93,58.89,58.92,541660.0
2017-12-15 14:10:00,58.92,58.92,58.87,58.91,299900.0,58.92,58.92,58.87,58.91,299900.0
2017-12-15 14:15:00,58.91,58.93,58.89,58.9,170820.0,58.91,58.93,58.89,58.9,170820.0
2017-12-15 14:20:00,58.89,58.94,58.88,58.92,184720.0,58.89,58.94,58.88,58.92,184720.0
2017-12-15 14:25:00,58.93,58.95,58.92,58.95,335380.0,58.93,58.95,58.92,58.95,335380.0
2017-12-15 14:30:00,58.95,58.96,58.94,58.94,462460.0,58.95,58.96,58.94,58.94,462460.0
2017-12-15 14:35:00,58.95,58.95,58.93,58.93,175060.0,58.95,58.95,58.93,58.93,175060.0
2017-12-15 14:40:00,58.93,58.94,58.9,58.94,284740.0,58.93,58.94,58.9,58.94,284740.0
2017-12-15 14:45:00,58.94,58.95,58.92,58.94,118560.0,58.94,58.95,58.92,58.94,118560.0
2017-12-15 14:50:00,58.95,58.96,58.94,58.95,160920.0,58.95,58.96,58.94,58.95,160920.0
2017-12-15 14:55:00,58.96,58.97,58.93,58.95,303140.0,58.96,58.97,58.93,58.95,303140.0
2017-12-15 15:00:00,58.96,58.98,58.92,58.95,288760.0,58.96,58.98,58.92,58.95,288760.0
2017-12-15 15:05:00,58.95,58.96,58.92,58.95,242540.0,58.95,58.96,58.92,58.95,242540.0
2017-12-15 15:10:00,58.95,58.96,58.94,58.95,226200.0,58.95,58.96,58.94,58.95,226200.0
2017-12-15 15:15:00,58.95,58.96,58.93,58.94,349780.0,58.95,58.96,58.93,58.94,349780.0
2017-12-15 15:20:00,58.94,58.94,58.91,58.92,302200.0,58.94,58.94,58.91,58.92,302200.0
2017-12-15 15:25:00,58.92,58.94,58.91,58.91,277540.0,58.92,58.94,58.91,58.91,277540.0
2017-12-15 15:30:00,58.93,58.93,58.89,58.89,684060.0,58.93,58.93,58.89,58.89,684060.0
2017-12-15 15:35:00,58.89,58.89,58.84,58.84,673800.0,58.89,58.89,58.84,58.84,673800.0
2017-12-15 15:40:00,58.85,58.85,58.77,58.8,1015400.0,58.85,58.85,58.77,58.8,1015400.0
2017-12-15 15:45:00,58.79,58.8,58.76,58.8,516460.0,58.79,58.8,58.76,58.8,516460.0
2017-12-15 15:50:00,58.82,58.96,58.8,58.87,1402640.0,58.82,58.96,58.8,58.87,1402640.0
2017-12-15 15:55:00,58.87,58.96,58.81,58.95,3509840.0,58.87,58.96,58.81,58.95,3509840.0
2017-12-18 09:30:00,59.37,59.43,59.15,59.31,2746180.0,59.37,59.43,59.15,59.31,2746180.0
2017-12-18 09:35:00,59.27,59.31,59.06,59.06,1579400.0,59.27,59.31,59.06,59.06,1579400.0
2017-12-18 09:40:00,59.05,59.29,59.05,59.25,1539000.0,59.05,59.29,59.05,59.25,1539000.0
2017-12-18 09:45:00,59.25,59.41,59.25,59.34,934920.0,59.25,59.41,59.25,59.34,934920.0
2017-12-18 09:50:00,59.35,59.41,59.3,59.36,537720.0,59.35,59.41,59.3,59.36,537720.0
2017-12-18 09:55:00,59.37,59.45,59.35,59.37,803080.0,59.37,59.45,59.35,59.37,803080.0
2017-12-18 10:00:00,59.4,59.48,59.38,59.43,543000.0,59.4,59.48,59.38,59.43,543000.0
2017-12-18 10:05:00,59.42,59.5,59.4,59.5,640580.0,59.42,59.5,59.4,59.5,640580.0
2017-12-18 10:10:00,59.48,59.56,59.47,59.51,1216340.0,59.48,59.56,59.47,59.51,1216340.0
2017-12-18 10:15:00,59.51,59.6,59.51,59.59,737200.0,59.51,59.6,59.51,59.59,737200.0
2017-12-18 10:20:00,59.6,59.68,59.58,59.65,1229420.0,59.6,59.68,59.58,59.65,1229420.0
2017-12-18 10:25:00,59.66,59.72,59.64,59.68,850280.0,59.66,59.72,59.64,59.68,850280.0
2017-12-18 10:30:00,59.7,59.74,59.67,59.69,933020.0,59.7,59.74,59.67,59.69,933020.0
2017-12-18 10:35:00,59.69,59.7,59.57,59.6,780660.0,59.69,59.7,59.57,59.6,780660.0
2017-12-18 10:40:00,59.58,59.65,59.58,59.65,367300.0,59.58,59.65,59.58,59.65,367300.0
2017-12-18 10:45:00,59.65,59.68,59.63,59.66,476600.0,59.65,59.68,59.63,59.66,476600.0
2017-12-18 10:50:00,59.65,59.65,59.59,59.62,350840.0,59.65,59.65,59.59,59.62,350840.0
2017-12-18 10:55:00,59.62,59.64,59.51,59.52,452980.0,59.62,59.64,59.51,59.52,452980.0
2017-12-18 11:00:00,59.52,59.53,59.45,59.52,549080.0,59.52,59.53,59.45,59.52,549080.0
2017-12-18 11:05:00,59.52,59.55,59.47,59.47,474340.0,59.52,59.55,59.47,59.47,474340.0
2017-12-18 11:10:00,59.48,59.55,59.47,59.55,590340.0,59.48,59.55,59.47,59.55,590340.0
2017-12-18 11:15:00,59.55,59.58,59.38,59.45,1019800.0,59.55,59.58,59.38,59.45,1019800.0
2017-12-18 11:20:00,59.45,59.47,59.43,59.46,336200.0,59.45,59.47,59.43,59.46,336200.0
2017-12-18 11:25:00,59.46,59.47,59.39,59.42,377740.0,59.46,59.47,59.39,59.42,377740.0
2017-12-18 11:30:00,59.42,59.47,59.4,59.43,321040.0,59.42,59.47,59.4,59.43,321040.0
2017-12-18 11:35:00,59.43,59.44,59.36,59.4,275520.0,59.43,59.44,59.36,59.4,275520.0
2017-12-18 11:40:00,59.4,59.41,59.36,59.38,460400.0,59.4,59.41,59.36,59.38,460400.0
2017-12-18 11:45:00,59.38,59.45,59.36,59.45,231540.0,59.38,59.45,59.36,59.45,231540.0
2017-12-18 11:50:00,59.44,59.55,59.44,59.48,580080.0,59.44,59.55,59.44,59.48,580080.0
2017-12-18 11:55:00,59.48,59.53,59.48,59.51,307160.0,59.48,59.53,59.48,59.51,307160.0
2017-12-18 12:00:00,59.51,59.59,59.51,59.56,397760.0,59.51,59.59,59.51,59.56,397760.0
2017-12-18 12:05:00,59.54,59.56,59.5,59.56,398560.0,59.54,59.56,59.5,59.56,398560.0
2017-12-18 12:10:00,59.56,59.59,59.53,59.55,275160.0,59.56,59.59,59.53,59.55,275160.0
2017-12-18 12:15:00,59.55,59.6,59.55,59.59,347760.0,59.55,59.6,59.55,59.59,347760.0
2017-12-18 12:20:00,59.6,59.61,59.54,59.55,204160.0,59.6,59.61,59.54,59.55,204160.0
2017-12-18 12:25:00,59.54,59.59,59.53,59.57,284940.0,59.54,59.59,59.53,59.57,284940.0
2017-12-18 12:30:00,59.56,59.58,59.55,59.58,106160.0,59.56,59.58,59.55,59.58,106160.0
2017-12-18 12:35:00,59.57,59.64,59.57,59.61,295140.0,59.57,59.64,59.57,59.61,295140.0
2017-12-18 12:40:00,59.62,59.65,59.61,59.64,195000.0,59.62,59.65,59.61,59.64,195000.0
2017-12-18 12:45:00,59.62,59.65,59.61,59.64,106360.0,59.62,59.65,59.61,59.64,106360.0
2017-12-18 12:50:00,59.65,59.65,59.55,59.57,219880.0,59.65,59.65,59.55,59.57,219880.0
2017-12-18 12:55:00,59.56,59.62,59.54,59.62,171120.0,59.56,59.62,59.54,59.62,171120.0
2017-12-18 13:00:00,59.62,59.62,59.55,59.55,196320.0,59.62,59.62,59.55,59.55,196320.0
2017-12-18 13:05:00,59.55,59.58,59.47,59.48,258240.0,59.55,59.58,59.47,59.48,258240.0
2017-12-18 13:10:00,59.48,59.54,59.47,59.53,165000.0,59.48,59.54,59.47,59.53,165000.0
2017-12-18 13:15:00,59.53,59.55,59.45,59.45,248580.0,59.53,59.55,59.45,59.45,248580.0
2017-12-18 13:20:00,59.45,59.47,59.42,59.43,301680.0,59.45,59.47,59.42,59.43,301680.0
2017-12-18 13:25:00,59.44,59.53,59.42,59.51,296740.0,59.44,59.53,59.42,59.51,296740.0
2017-12-18 13:30:00,59.51,59.54,59.49,59.51,254940.0,59.51,59.54,59.49,59.51,254940.0
2017-12-18 13:35:00,59.5,59.55,59.5,59.51,179580.0,59.5,59.55,59.5,59.51,179580.0
2017-12-18 13:40:00,59.5,59.54,59.49,59.52,188860.0,59.5,59.54,59.49,59.52,188860.0
2017-12-18 13:45:00,59.54,59.57,59.51,59.55,225440.0,59.54,59.57,59.51,59.55,225440.0
2017-12-18 13:50:00,59.55,59.56,59.54,59.56,153040.0,59.55,59.56,59.54,59.56,153040.0
2017-12-18 13:55:00,59.56,59.58,59.53,59.55,103000.0,59.56,59.58,59.53,59.55,103000.0
2017-12-18 14:00:00,59.57,59.57,59.51,59.55,124540.0,59.57,59.57,59.51,59.55,124540.0
2017-12-18 14:05:00,59.53,59.57,59.53,59.56,107780.0,59.53,59.57,59.53,59.56,107780.0
2017-12-18 14:10:00,59.55,59.58,59.53,59.58,123440.0,59.55,59.58,59.53,59.58,123440.0
2017-12-18 14:15:00,59.58,59.58,59.56,59.57,139200.0,59.58,59.58,59.56,59.57,139200.0
2017-12-18 14:20:00,59.57,59.57,59.54,59.56,171760.0,59.57,59.57,59.54,59.56,171760.0
2017-12-18 14:25:00,59.56,59.58,59.54,59.56,190540.0,59.56,59.58,59.54,59.56,190540.0
2017-12-18 14:30:00,59.56,59.59,59.51,59.59,299280.0,59.56,59.59,59.51,59.59,299280.0
2017-12-18 14:35:00,59.58,59.58,59.53,59.57,293680.0,59.58,59.58,59.53,59.57,293680.0
2017-12-18 14:40:00,59.57,59.57,59.55,59.56,108200.0,59.57,59.57,59.55,59.56,108200.0
2017-12-18 14:45:00,59.56,59.6,59.55,59.6,201380.0,59.56,59.6,59.55,59.6,201380.0
2017-12-18 14:50:00,59.59,59.59,59.55,59.57,103400.0,59.59,59.59,59.55,59.57,103400.0
2017-12-18 14:55:00,59.56,59.58,59.54,59.58,173220.0,59.56,59.58,59.54,59.58,173220.0
2017-12-18 15:00:00,59.58,59.61,59.58,59.61,289920.0,59.58,59.61,59.58,59.61,289920.0
2017-12-18 15:05:00,59.6,59.61,59.52,59.53,278780.0,59.6,59.61,59.52,59.53,278780.0
2017-12-18 15:10:00,59.53,59.58,59.5,59.57,262120.0,59.53,59.58,59.5,59.57,262120.0
2017-12-18 15:15:00,59.55,59.57,59.54,59.57,178020.0,59.55,59.57,59.54,59.57,178020.0
2017-12-18 15:20:00,59.57,59.57,59.53,59.54,198820.0,59.57,59.57,59.53,59.54,198820.0
2017-12-18 15:25:00,59.54,59.56,59.5,59.52,347480.0,59.54,59.56,59.5,59.52,347480.0
2017-12-18 15:30:00,59.51,59.52,59.48,59.5,338460.0,59.51,59.52,59.48,59.5,338460.0
2017-12-18 15:35:00,59.5,59.57,59.49,59.54,430120.0,59.5,59.57,59.49,59.54,430120.0
2017-12-18 15:40:00,59.55,59.6,59.54,59.59,635180.0,59.55,59.6,59.54,59.59,635180.0
2017-12-18 15:45:00,59.59,59.62,59.54,59.57,435780.0,59.59,59.62,59.54,59.57,435780.0
2017-12-18 15:50:00,59.56,59.56,59.5,59.52,580980.0,59.56,59.56,59.5,59.52,580980.0
2017-12-18 15:55:00,59.52,59.59,59.52,59.54,1513400.0,59.52,59.59,59.52,59.54,1513400.0
2017-12-19 09:30:00,59.46,59.65,59.37,59.54,2105900.0,59.46,59.65,59.37,59.54,2105900.0
2017-12-19 09:35:00,59.52,59.57,58.96,59.3,2363700.0,59.52,59.57,58.96,59.3,2363700.0
2017-12-19 09:40:00,59.28,59.33,59.0,59.14,2068440.0,59.28,59.33,59.0,59.14,2068440.0
2017-12-19 09:45:00,59.16,59.24,59.12,59.18,1078660.0,59.16,59.24,59.12,59.18,1078660.0
2017-12-19 09:50:00,59.17,59.33,59.15,59.31,819960.0,59.17,59.33,59.15,59.31,819960.0
2017-12-19 09:55:00,59.3,59.39,59.24,59.24,965300.0,59.3,59.39,59.24,59.24,965300.0
2017-12-19 10:00:00,59.24,59.4,59.2,59.34,641240.0,59.24,59.4,59.2,59.34,641240.0
2017-12-19 10:05:00,59.34,59.46,59.34,59.34,540340.0,59.34,59.46,59.34,59.34,540340.0
2017-12-19 10:10:00,59.34,59.38,59.31,59.37,328180.0,59.34,59.38,59.31,59.37,328180.0
2017-12-19 10:15:00,59.35,59.36,59.25,59.28,403660.0,59.35,59.36,59.25,59.28,403660.0
2017-12-19 10:20:00,59.28,59.33,59.24,59.26,389520.0,59.28,59.33,59.24,59.26,389520.0
2017-12-19 10:25:00,59.26,59.33,59.24,59.32,331520.0,59.26,59.33,59.24,59.32,331520.0
2017-12-19 10:30:00,59.32,59.38,59.28,59.33,430240.0,59.32,59.38,59.28,59.33,430240.0
2017-12-19 10:35:00,59.33,59.39,59.3,59.39,350860.0,59.33,59.39,59.3,59.39,350860.0
2017-12-19 10:40:00,59.38,59.39,59.27,59.33,348880.0,59.38,59.39,59.27,59.33,348880.0
2017-12-19 10:45:00,59.32,59.37,59.31,59.35,155180.0,59.32,59.37,59.31,59.35,155180.0
2017-12-19 10:50:00,59.32,59.37,59.29,59.32,259900.0,59.32,59.37,59.29,59.32,259900.0
2017-12-19 10:55:00,59.32,59.32,59.19,59.21,576260.0,59.32,59.32,59.19,59.21,576260.0
2017-12-19 11:00:00,59.2,59.28,59.19,59.23,301880.0,59.2,59.28,59.19,59.23,301880.0
2017-12-19 11:05:00,59.23,59.24,59.19,59.2,277360.0,59.23,59.24,59.19,59.2,277360.0
2017-12-19 11:10:00,59.21,59.25,59.19,59.23,217440.0,59.21,59.25,59.19,59.23,217440.0
2017-12-19 11:15:00,59.24,59.34,59.24,59.34,267960.0,59.24,59.34,59.24,59.34,267960.0
2017-12-19 11:20:00,59.31,59.33,59.28,59.28,195820.0,59.31,59.33,59.28,59.28,195820.0
2017-12-19 11:25:00,59.28,59.35,59.28,59.35,217020.0,59.28,59.35,59.28,59.35,217020.0
2017-12-19 11:30:00,59.34,59.35,59.28,59.28,194780.0,59.34,59.35,59.28,59.28,194780.0
2017-12-19 11:35:00,59.29,59.32,59.26,59.26,140160.0,59.29,59.32,59.26,59.26,140160.0
2017-12-19 11:40:00,59.26,59.28,59.23,59.24,99300.0,59.26,59.28,59.23,59.24,99300.0
2017-12-19 11:45:00,59.25,59.26,59.19,59.22,249160.0,59.25,59.26,59.19,59.22,249160.0
2017-12-19 11:50:00,59.22,59.23,59.14,59.16,264620.0,59.22,59.23,59.14,59.16,264620.0
2017-12-19 11:55:00,59.15,59.18,59.1,59.16,521160.0,59.15,59.18,59.1,59.16,521160.0
2017-12-19 12:00:00,59.14,59.21,59.12,59.16,291620.0,59.14,59.21,59.12,59.16,291620.0
2017-12-19 12:05:00,59.16,59.17,59.1,59.15,207200.0,59.16,59.17,59.1,59.15,207200.0
2017-12-19 12:10:00,59.16,59.17,59.09,59.11,285620.0,59.16,59.17,59.09,59.11,285620.0
2017-12-19 12:15:00,59.12,59.16,59.09,59.13,306160.0,59.12,59.16,59.09,59.13,306160.0
2017-12-19 12:20:00,59.14,59.15,59.09,59.15,553700.0,59.14,59.15,59.09,59.15,553700.0
2017-12-19 12:25:00,59.15,59.17,59.13,59.13,287360.0,59.15,59.17,59.13,59.13,287360.0
2017-12-19 12:30:00,59.13,59.17,59.1,59.17,206060.0,59.13,59.17,59.1,59.17,206060.0
2017-12-19 12:35:00,59.18,59.19,59.15,59.15,177280.0,59.18,59.19,59.15,59.15,177280.0
2017-12-19 12:40:00,59.14,59.15,59.07,59.1,185480.0,59.14,59.15,59.07,59.1,185480.0
2017-12-19 12:45:00,59.09,59.11,59.07,59.09,114960.0,59.09,59.11,59.07,59.09,114960.0
2017-12-19 12:50:00,59.09,59.16,59.08,59.15,110860.0,59.09,59.16,59.08,59.15,110860.0
2017-12-19 12:55:00,59.15,59.17,59.14,59.17,153740.0,59.15,59.17,59.14,59.17,153740.0
2017-12-19 13:00:00,59.17,59.23,59.17,59.19,345120.0,59.17,59.23,59.17,59.19,345120.0
2017-12-19 13:05:00,59.18,59.21,59.14,59.15,169020.0,59.18,59.21,59.14,59.15,169020.0
2017-12-19 13:10:00,59.14,59.16,59.11,59.16,112260.0,59.14,59.16,59.11,59.16,112260.0
2017-12-19 13:15:00,59.16,59.18,59.15,59.17,180980.0,59.16,59.18,59.15,59.17,180980.0
2017-12-19 13:20:00,59.18,59.18,59.11,59.11,146800.0,59.18,59.18,59.11,59.11,146800.0
2017-12-19 13:25:00,59.11,59.14,59.1,59.13,152820.0,59.11,59.14,59.1,59.13,152820.0
2017-12-19 13:30:00,59.14,59.23,59.13,59.23,321940.0,59.14,59.23,59.13,59.23,321940.0
2017-12-19 13:35:00,59.22,59.24,59.15,59.15,138300.0,59.22,59.24,59.15,59.15,138300.0
2017-12-19 13:40:00,59.15,59.19,59.15,59.18,206240.0,59.15,59.19,59.15,59.18,206240.0
2017-12-19 13:45:00,59.17,59.18,59.14,59.18,75000.0,59.17,59.18,59.14,59.18,75000.0
2017-12-19 13:50:00,59.16,59.2,59.14,59.2,149620.0,59.16,59.2,59.14,59.2,149620.0
2017-12-19 13:55:00,59.18,59.18,59.14,59.15,74980.0,59.18,59.18,59.14,59.15,74980.0
2017-12-19 14:00:00,59.15,59.16,59.11,59.11,168460.0,59.15,59.16,59.11,59.11,168460.0
2017-12-19 14:05:00,59.1,59.13,59.09,59.09,159500.0,59.1,59.13,59.09,59.09,159500.0
2017-12-19 14:10:00,59.09,59.13,59.09,59.09,123560.0,59.09,59.13,59.09,59.09,123560.0
2017-12-19 14:15:00,59.09,59.1,59.06,59.09,322840.0,59.09,59.1,59.06,59.09,322840.0
2017-12-19 14:20:00,59.09,59.15,59.09,59.15,219400.0,59.09,59.15,59.09,59.15,219400.0
2017-12-19 14:25:00,59.15,59.2,59.14,59.19,317580.0,59.15,59.2,59.14,59.19,317580.0
2017-12-19 14:30:00,59.2,59.2,59.08,59.08,314680.0,59.2,59.2,59.08,59.08,314680.0
2017-12-19 14:35:00,59.1,59.11,59.07,59.09,214180.0,59.1,59.11,59.07,59.09,214180.0
2017-12-19 14:40:00,59.1,59.11,59.08,59.08,137880.0,59.1,59.11,59.08,59.08,137880.0
2017-12-19 14:45:00,59.09,59.1,59.05,59.08,347440.0,59.09,59.1,59.05,59.08,347440.0
2017-12-19 14:50:00,59.09,59.1,59.04,59.06,298520.0,59.09,59.1,59.04,59.06,298520.0
2017-12-19 14:55:00,59.06,59.08,59.04,59.06,114920.0,59.06,59.08,59.04,59.06,114920.0
2017-12-19 15:00:00,59.06,59.08,59.02,59.03,363200.0,59.06,59.08,59.02,59.03,363200.0
2017-12-19 15:05:00,59.02,59.06,58.99,59.05,517860.0,59.02,59.06,58.99,59.05,517860.0
2017-12-19 15:10:00,59.06,59.18,59.05,59.18,583620.0,59.06,59.18,59.05,59.18,583620.0
2017-12-19 15:15:00,59.18,59.24,59.15,59.24,393860.0,59.18,59.24,59.15,59.24,393860.0
2017-12-19 15:20:00,59.24,59.32,59.24,59.31,528460.0,59.24,59.32,59.24,59.31,528460.0
2017-12-19 15:25:00,59.3,59.31,59.21,59.27,539960.0,59.3,59.31,59.21,59.27,539960.0
2017-12-19 15:30:00,59.28,59.37,59.26,59.28,674720.0,59.28,59.37,59.26,59.28,674720.0
2017-12-19 15:35:00,59.28,59.28,59.21,59.25,275380.0,59.28,59.28,59.21,59.25,275380.0
2017-12-19 15:40:00,59.25,59.31,59.25,59.3,346660.0,59.25,59.31,59.25,59.3,346660.0
2017-12-19 15:45:00,59.29,59.31,59.2,59.21,543100.0,59.29,59.31,59.2,59.21,543100.0
2017-12-19 15:50:00,59.26,59.36,59.25,59.35,815400.0,59.26,59.36,59.25,59.35,815400.0
2017-12-19 15:55:00,59.36,59.37,59.29,59.37,1447680.0,59.36,59.37,59.29,59.37,1447680.0
2017-12-20 09:30:00,59.54,59.55,59.33,59.35,1875680.0,59.54,59.55,59.33,59.35,1875680.0
2017-12-20 09:35:00,59.35,59.36,59.09,59.1,1041480.0,59.35,59.36,59.09,59.1,1041480.0
2017-12-20 09:40:00,59.08,59.2,59.01,59.07,1224940.0,59.08,59.2,59.01,59.07,1224940.0
2017-12-20 09:45:00,59.04,59.12,58.93,58.93,1118180.0,59.04,59.12,58.93,58.93,1118180.0
2017-12-20 09:50:00,58.94,59.0,58.8,58.83,1039900.0,58.94,59.0,58.8,58.83,1039900.0
2017-12-20 09:55:00,58.85,59.0,58.82,58.98,901640.0,58.85,59.0,58.82,58.98,901640.0
2017-12-20 10:00:00,58.98,59.01,58.9,58.99,839720.0,58.98,59.01,58.9,58.99,839720.0
2017-12-20 10:05:00,58.99,59.11,58.97,59.1,658120.0,58.99,59.11,58.97,59.1,658120.0
2017-12-20 10:10:00,59.1,59.18,59.06,59.07,635000.0,59.1,59.18,59.06,59.07,635000.0
2017-12-20 10:15:00,59.05,59.05,58.94,59.02,439880.0,59.05,59.05,58.94,59.02,439880.0
2017-12-20 10:20:00,59.02,59.11,58.99,59.02,424440.0,59.02,59.11,58.99,59.02,424440.0
2017-12-20 10:25:00,59.02,59.08,58.98,59.08,759860.0,59.02,59.08,58.98,59.08,759860.0
2017-12-20 10:30:00,59.06,59.09,59.01,59.08,264340.0,59.06,59.09,59.01,59.08,264340.0
2017-12-20 10:35:00,59.09,59.11,59.01,59.04,364780.0,59.09,59.11,59.01,59.04,364780.0
2017-12-20 10:40:00,59.05,59.09,58.95,58.96,477620.0,59.05,59.09,58.95,58.96,477620.0
2017-12-20 10:45:00,58.96,59.0,58.96,58.98,213440.0,58.96,59.0,58.96,58.98,213440.0
2017-12-20 10:50:00,59.0,59.04,58.98,59.02,208920.0,59.0,59.04,58.98,59.02,208920.0
2017-12-20 10:55:00,59.03,59.03,58.92,58.98,338440.0,59.03,59.03,58.92,58.98,338440.0
2017-12-20 11:00:00,59.0,59.07,58.95,59.05,401400.0,59.0,59.07,58.95,59.05,401400.0
2017-12-20 11:05:00,59.04,59.09,59.01,59.04,252660.0,59.04,59.09,59.01,59.04,252660.0
2017-12-20 11:10:00,59.05,59.05,58.98,59.01,168560.0,59.05,59.05,58.98,59.01,168560.0
2017-12-20 11:15:00,59.0,59.04,58.95,58.95,231900.0,59.0,59.04,58.95,58.95,231900.0
2017-12-20 11:20:00,58.95,58.97,58.88,58.92,363620.0,58.95,58.97,58.88,58.92,363620.0
2017-12-20 11:25:00,58.91,58.98,58.88,58.92,333320.0,58.91,58.98,58.88,58.92,333320.0
2017-12-20 11:30:00,58.94,58.96,58.89,58.9,357620.0,58.94,58.96,58.89,58.9,357620.0
2017-12-20 11:35:00,58.92,58.94,58.87,58.9,238220.0,58.92,58.94,58.87,58.9,238220.0
2017-12-20 11:40:00,58.91,58.98,58.9,58.96,264580.0,58.91,58.98,58.9,58.96,264580.0
2017-12-20 11:45:00,58.95,59.01,58.95,58.99,197200.0,58.95,59.01,58.95,58.99,197200.0
2017-12-20 11:50:00,59.0,59.02,58.96,59.02,145620.0,59.0,59.02,58.96,59.02,145620.0
2017-12-20 11:55:00,59.01,59.03,58.94,59.02,361860.0,59.01,59.03,58.94,59.02,361860.0
2017-12-20 12:00:00,59.02,59.03,59.0,59.03,173060.0,59.02,59.03,59.0,59.03,173060.0
2017-12-20 12:05:00,59.03,59.04,59.01,59.02,79620.0,59.03,59.04,59.01,59.02,79620.0
2017-12-20 12:10:00,59.01,59.02,58.98,59.0,163360.0,59.01,59.02,58.98,59.0,163360.0
2017-12-20 12:15:00,59.03,59.05,59.0,59.01,222320.0,59.03,59.05,59.0,59.01,222320.0
2017-12-20 12:20:00,59.02,59.13,59.01,59.13,517000.0,59.02,59.13,59.01,59.13,517000.0
2017-12-20 12:25:00,59.11,59.13,59.07,59.08,249200.0,59.11,59.13,59.07,59.08,249200.0
2017-12-20 12:30:00,59.08,59.09,59.05,59.08,114300.0,59.08,59.09,59.05,59.08,114300.0
2017-12-20 12:35:00,59.09,59.11,59.02,59.04,222180.0,59.09,59.11,59.02,59.04,222180.0
2017-12-20 12:40:00,59.04,59.05,59.01,59.01,103560.0,59.04,59.05,59.01,59.01,103560.0
2017-12-20 12:45:00,59.02,59.06,59.0,59.04,238160.0,59.02,59.06,59.0,59.04,238160.0
2017-12-20 12:50:00,59.04,59.06,59.03,59.03,151580.0,59.04,59.06,59.03,59.03,151580.0
2017-12-20 12:55:00,59.04,59.04,58.99,59.0,158020.0,59.04,59.04,58.99,59.0,158020.0
2017-12-20 13:00:00,59.0,59.01,58.94,58.98,336240.0,59.0,59.01,58.94,58.98,336240.0
2017-12-20 13:05:00,58.98,59.01,58.97,59.01,230040.0,58.98,59.01,58.97,59.01,230040.0
2017-12-20 13:10:00,59.01,59.05,58.95,59.03,361400.0,59.01,59.05,58.95,59.03,361400.0
2017-12-20 13:15:00,59.02,59.04,59.01,59.04,156780.0,59.02,59.04,59.01,59.04,156780.0
2017-12-20 13:20:00,59.04,59.12,59.04,59.08,192900.0,59.04,59.12,59.04,59.08,192900.0
2017-12-20 13:25:00,59.08,59.09,59.04,59.07,120340.0,59.08,59.09,59.04,59.07,120340.0
2017-12-20 13:30:00,59.08,59.09,59.05,59.09,149920.0,59.08,59.09,59.05,59.09,149920.0
2017-12-20 13:35:00,59.09,59.09,59.07,59.08,153440.0,59.09,59.09,59.07,59.08,153440.0
2017-12-20 13:40:00,59.08,59.08,59.03,59.05,223220.0,59.08,59.08,59.03,59.05,223220.0
2017-12-20 13:45:00,59.05,59.09,59.03,59.09,138360.0,59.05,59.09,59.03,59.09,138360.0
2017-12-20 13:50:00,59.09,59.11,59.08,59.09,105760.0,59.09,59.11,59.08,59.09,105760.0
2017-12-20 13:55:00,59.1,59.11,59.07,59.07,234500.0,59.1,59.11,59.07,59.07,234500.0
2017-12-20 14:00:00,59.07,59.11,59.06,59.09,119540.0,59.07,59.11,59.06,59.09,119540.0
2017-12-20 14:05:00,59.11,59.11,59.05,59.06,174180.0,59.11,59.11,59.05,59.06,174180.0
2017-12-20 14:10:00,59.05,59.08,59.02,59.08,100400.0,59.05,59.08,59.02,59.08,100400.0
2017-12-20 14:15:00,59.07,59.1,59.05,59.09,121820.0,59.07,59.1,59.05,59.09,121820.0
2017-12-20 14:20:00,59.09,59.12,59.09,59.1,116720.0,59.09,59.12,59.09,59.1,116720.0
2017-12-20 14:25:00,59.09,59.09,58.96,59.01,207640.0,59.09,59.09,58.96,59.01,207640.0
2017-12-20 14:30:00,59.01,59.04,59.0,59.04,150760.0,59.01,59.04,59.0,59.04,150760.0
2017-12-20 14:35:00,59.05,59.05,59.01,59.02,78120.0,59.05,59.05,59.01,59.02,78120.0
2017-12-20 14:40:00,59.01,59.02,58.98,58.98,171440.0,59.01,59.02,58.98,58.98,171440.0
2017-12-20 14:45:00,58.98,59.0,58.97,58.98,121180.0,58.98,59.0,58.97,58.98,121180.0
2017-12-20 14:50:00,58.97,58.98,58.95,58.96,156620.0,58.97,58.98,58.95,58.96,156620.0
2017-12-20 14:55:00,58.96,58.96,58.93,58.94,262860.0,58.96,58.96,58.93,58.94,262860.0
2017-12-20 15:00:00,58.94,58.95,58.92,58.93,149280.0,58.94,58.95,58.92,58.93,149280.0
2017-12-20 15:05:00,58.93,58.95,58.89,58.89,539280.0,58.93,58.95,58.89,58.89,539280.0
2017-12-20 15:10:00,58.9,58.94,58.89,58.93,431480.0,58.9,58.94,58.89,58.93,431480.0
2017-12-20 15:15:00,58.91,58.94,58.89,58.92,343280.0,58.91,58.94,58.89,58.92,343280.0
2017-12-20 15:20:00,58.93,58.94,58.92,58.93,225280.0,58.93,58.94,58.92,58.93,225280.0
2017-12-20 15:25:00,58.92,58.93,58.88,58.88,245440.0,58.92,58.93,58.88,58.88,245440.0
2017-12-20 15:30:00,58.9,58.92,58.89,58.9,329780.0,58.9,58.92,58.89,58.9,329780.0
2017-12-20 15:35:00,58.9,58.94,58.89,58.89,254180.0,58.9,58.94,58.89,58.89,254180.0
2017-12-20 15:40:00,58.89,58.9,58.84,58.87,402760.0,58.89,58.9,58.84,58.87,402760.0
2017-12-20 15:45:00,58.88,58.88,58.85,58.87,233820.0,58.88,58.88,58.85,58.87,233820.0
2017-12-20 15:50:00,58.87,58.92,58.86,58.89,621060.0,58.87,58.92,58.86,58.89,621060.0
2017-12-20 15:55:00,58.89,58.91,58.85,58.86,1362020.0,58.89,58.91,58.85,58.86,1362020.0
2017-12-21 09:30:00,58.8,58.94,58.7,58.77,1375480.0,58.8,58.94,58.7,58.77,1375480.0
2017-12-21 09:35:00,58.75,58.94,58.75,58.91,683540.0,58.75,58.94,58.75,58.91,683540.0
2017-12-21 09:40:00,58.91,58.94,58.76,58.89,453140.0,58.91,58.94,58.76,58.89,453140.0
2017-12-21 09:45:00,58.89,58.9,58.84,58.89,211140.0,58.89,58.9,58.84,58.89,211140.0
2017-12-21 09:50:00,58.91,58.91,58.63,58.66,697440.0,58.91,58.91,58.63,58.66,697440.0
2017-12-21 09:55:00,58.65,58.69,58.58,58.67,1114740.0,58.65,58.69,58.58,58.67,1114740.0
2017-12-21 10:00:00,58.68,58.74,58.63,58.73,673340.0,58.68,58.74,58.63,58.73,673340.0
2017-12-21 10:05:00,58.73,58.73,58.38,58.45,1235720.0,58.73,58.73,58.38,58.45,1235720.0
2017-12-21 10:10:00,58.47,58.54,58.44,58.53,817560.0,58.47,58.54,58.44,58.53,817560.0
2017-12-21 10:15:00,58.53,58.62,58.53,58.58,514960.0,58.53,58.62,58.53,58.58,514960.0
2017-12-21 10:20:00,58.57,58.63,58.49,58.58,421480.0,58.57,58.63,58.49,58.58,421480.0
2017-12-21 10:25:00,58.57,58.6,58.53,58.55,227300.0,58.57,58.6,58.53,58.55,227300.0
2017-12-21 10:30:00,58.55,58.56,58.5,58.55,226820.0,58.55,58.56,58.5,58.55,226820.0
2017-12-21 10:35:00,58.58,58.63,58.55,58.57,310800.0,58.58,58.63,58.55,58.57,310800.0
2017-12-21 10:40:00,58.58,58.59,58.51,58.51,237840.0,58.58,58.59,58.51,58.51,237840.0
2017-12-21 10:45:00,58.51,58.52,58.46,58.51,298400.0,58.51,58.52,58.46,58.51,298400.0
2017-12-21 10:50:00,58.51,58.54,58.45,58.46,214160.0,58.51,58.54,58.45,58.46,214160.0
2017-12-21 10:55:00,58.46,58.5,58.42,58.47,379700.0,58.46,58.5,58.42,58.47,379700.0
2017-12-21 11:00:00,58.46,58.54,58.45,58.49,338200.0,58.46,58.54,58.45,58.49,338200.0
2017-12-21 11:05:00,58.49,58.53,58.49,58.52,166100.0,58.49,58.53,58.49,58.52,166100.0
2017-12-21 11:10:00,58.52,58.57,58.49,58.53,445980.0,58.52,58.57,58.49,58.53,445980.0
2017-12-21 11:15:00,58.54,58.59,58.53,58.57,310660.0,58.54,58.59,58.53,58.57,310660.0
2017-12-21 11:20:00,58.57,58.67,58.57,58.65,257400.0,58.57,58.67,58.57,58.65,257400.0
2017-12-21 11:25:00,58.65,58.68,58.61,58.66,448720.0,58.65,58.68,58.61,58.66,448720.0
2017-12-21 11:30:00,58.67,58.73,58.66,58.68,370900.0,58.67,58.73,58.66,58.68,370900.0
2017-12-21 11:35:00,58.7,58.74,58.69,58.71,235060.0,58.7,58.74,58.69,58.71,235060.0
2017-12-21 11:40:00,58.71,58.72,58.67,58.68,214440.0,58.71,58.72,58.67,58.68,214440.0
2017-12-21 11:45:00,58.7,58.77,58.69,58.74,485440.0,58.7,58.77,58.69,58.74,485440.0
2017-12-21 11:50:00,58.74,58.77,58.72,58.73,201920.0,58.74,58.77,58.72,58.73,201920.0
2017-12-21 11:55:00,58.74,58.76,58.7,58.73,280460.0,58.74,58.76,58.7,58.73,280460.0
2017-12-21 12:00:00,58.72,58.74,58.71,58.73,184400.0,58.72,58.74,58.71,58.73,184400.0
2017-12-21 12:05:00,58.73,58.74,58.72,58.73,63100.0,58.73,58.74,58.72,58.73,63100.0
2017-12-21 12:10:00,58.73,58.77,58.72,58.76,90200.0,58.73,58.77,58.72,58.76,90200.0
2017-12-21 12:15:00,58.76,58.78,58.73,58.74,274000.0,58.76,58.78,58.73,58.74,274000.0
2017-12-21 12:20:00,58.74,58.78,58.73,58.77,174960.0,58.74,58.78,58.73,58.77,174960.0
2017-12-21 12:25:00,58.78,58.82,58.76,58.81,257380.0,58.78,58.82,58.76,58.81,257380.0
2017-12-21 12:30:00,58.79,58.84,58.79,58.83,357960.0,58.79,58.84,58.79,58.83,357960.0
2017-12-21 12:35:00,58.8,58.87,58.8,58.85,461440.0,58.8,58.87,58.8,58.85,461440.0
2017-12-21 12:40:00,58.84,58.86,58.83,58.84,287040.0,58.84,58.86,58.83,58.84,287040.0
2017-12-21 12:45:00,58.84,58.89,58.84,58.85,233480.0,58.84,58.89,58.84,58.85,233480.0
2017-12-21 12:50:00,58.86,58.89,58.85,58.87,118800.0,58.86,58.89,58.85,58.87,118800.0
2017-12-21 12:55:00,58.87,58.93,58.86,58.92,281040.0,58.87,58.93,58.86,58.92,281040.0
2017-12-21 13:00:00,58.9,58.94,58.88,58.93,255900.0,58.9,58.94,58.88,58.93,255900.0
2017-12-21 13:05:00,58.93,58.95,58.92,58.94,330760.0,58.93,58.95,58.92,58.94,330760.0
2017-12-21 13:10:00,58.94,58.96,58.93,58.94,197960.0,58.94,58.96,58.93,58.94,197960.0
2017-12-21 13:15:00,58.94,58.94,58.89,58.93,241540.0,58.94,58.94,58.89,58.93,241540.0
2017-12-21 13:20:00,58.92,58.94,58.88,58.88,154040.0,58.92,58.94,58.88,58.88,154040.0
2017-12-21 13:25:00,58.88,58.94,58.87,58.92,162780.0,58.88,58.94,58.87,58.92,162780.0
2017-12-21 13:30:00,58.92,58.94,58.88,58.9,208440.0,58.92,58.94,58.88,58.9,208440.0
2017-12-21 13:35:00,58.9,58.91,58.86,58.87,200560.0,58.9,58.91,58.86,58.87,200560.0
2017-12-21 13:40:00,58.89,58.9,58.87,58.9,203020.0,58.89,58.9,58.87,58.9,203020.0
2017-12-21 13:45:00,58.89,58.89,58.83,58.89,192380.0,58.89,58.89,58.83,58.89,192380.0
2017-12-21 13:50:00,58.89,58.92,58.88,58.91,85760.0,58.89,58.92,58.88,58.91,85760.0
2017-12-21 13:55:00,58.91,58.94,58.87,58.87,326720.0,58.91,58.94,58.87,58.87,326720.0
2017-12-21 14:00:00,58.88,58.88,58.77,58.8,334440.0,58.88,58.88,58.77,58.8,334440.0
2017-12-21 14:05:00,58.8,58.81,58.77,58.78,128460.0,58.8,58.81,58.77,58.78,128460.0
2017-12-21 14:10:00,58.77,58.8,58.76,58.77,113940.0,58.77,58.8,58.76,58.77,113940.0
2017-12-21 14:15:00,58.76,58.76,58.75,58.75,56440.0,58.76,58.76,58.75,58.75,56440.0
2017-12-21 14:20:00,58.75,58.77,58.71,58.73,123300.0,58.75,58.77,58.71,58.73,123300.0
2017-12-21 14:25:00,58.72,58.75,58.71,58.75,166940.0,58.72,58.75,58.71,58.75,166940.0
2017-12-21 14:30:00,58.74,58.77,58.71,58.75,154300.0,58.74,58.77,58.71,58.75,154300.0
2017-12-21 14:35:00,58.77,58.8,58.76,58.77,274040.0,58.77,58.8,58.76,58.77,274040.0
2017-12-21 14:40:00,58.77,58.8,58.77,58.8,134880.0,58.77,58.8,58.77,58.8,134880.0
2017-12-21 14:45:00,58.79,58.8,58.77,58.78,77000.0,58.79,58.8,58.77,58.78,77000.0
2017-12-21 14:50:00,58.79,58.79,58.75,58.79,90740.0,58.79,58.79,58.75,58.79,90740.0
2017-12-21 14:55:00,58.79,58.82,58.77,58.8,111100.0,58.79,58.82,58.77,58.8,111100.0
2017-12-21 15:00:00,58.82,58.82,58.76,58.76,224040.0,58.82,58.82,58.76,58.76,224040.0
2017-12-21 15:05:00,58.76,58.79,58.72,58.76,171900.0,58.76,58.79,58.72,58.76,171900.0
2017-12-21 15:10:00,58.76,58.77,58.73,58.74,71960.0,58.76,58.77,58.73,58.74,71960.0
2017-12-21 15:15:00,58.74,58.75,58.64,58.69,246700.0,58.74,58.75,58.64,58.69,246700.0
2017-12-21 15:20:00,58.69,58.71,58.67,58.7,213880.0,58.69,58.71,58.67,58.7,213880.0
2017-12-21 15:25:00,58.71,58.73,58.7,58.71,437620.0,58.71,58.73,58.7,58.71,437620.0
2017-12-21 15:30:00,58.71,58.74,58.7,58.74,241760.0,58.71,58.74,58.7,58.74,241760.0
2017-12-21 15:35:00,58.74,58.75,58.69,58.73,268320.0,58.74,58.75,58.69,58.73,268320.0
2017-12-21 15:40:00,58.71,58.74,58.69,58.7,311420.0,58.71,58.74,58.69,58.7,311420.0
2017-12-21 15:45:00,58.68,58.71,58.65,58.69,682640.0,58.68,58.71,58.65,58.69,682640.0
2017-12-21 15:50:00,58.69,58.71,58.63,58.7,581700.0,58.69,58.71,58.63,58.7,581700.0
2017-12-21 15:55:00,58.69,58.77,58.68,58.74,1032940.0,58.69,58.77,58.68,58.74,1032940.0
2017-12-22 09:30:00,58.6,58.73,58.59,58.65,2048360.0,58.6,58.73,58.59,58.65,2048360.0
2017-12-22 09:35:00,58.65,58.68,58.42,58.47,989000.0,58.65,58.68,58.42,58.47,989000.0
2017-12-22 09:40:00,58.49,58.58,58.45,58.58,724160.0,58.49,58.58,58.45,58.58,724160.0
2017-12-22 09:45:00,58.58,58.62,58.55,58.58,404120.0,58.58,58.62,58.55,58.58,404120.0
2017-12-22 09:50:00,58.58,58.62,58.51,58.59,473960.0,58.58,58.62,58.51,58.59,473960.0
2017-12-22 09:55:00,58.59,58.62,58.54,58.59,331560.0,58.59,58.62,58.54,58.59,331560.0
2017-12-22 10:00:00,58.58,58.58,58.52,58.53,199160.0,58.58,58.58,58.52,58.53,199160.0
2017-12-22 10:05:00,58.53,58.56,58.52,58.54,223540.0,58.53,58.56,58.52,58.54,223540.0
2017-12-22 10:10:00,58.55,58.55,58.48,58.51,302680.0,58.55,58.55,58.48,58.51,302680.0
2017-12-22 10:15:00,58.53,58.6,58.51,58.56,415740.0,58.53,58.6,58.51,58.56,415740.0
2017-12-22 10:20:00,58.57,58.58,58.51,58.56,147260.0,58.57,58.58,58.51,58.56,147260.0
2017-12-22 10:25:00,58.54,58.58,58.52,58.52,200900.0,58.54,58.58,58.52,58.52,200900.0
2017-12-22 10:30:00,58.51,58.56,58.51,58.55,186660.0,58.51,58.56,58.51,58.55,186660.0
2017-12-22 10:35:00,58.53,58.54,58.48,58.51,394280.0,58.53,58.54,58.48,58.51,394280.0
2017-12-22 10:40:00,58.51,58.54,58.48,58.5,204260.0,58.51,58.54,58.48,58.5,204260.0
2017-12-22 10:45:00,58.5,58.55,58.48,58.54,149700.0,58.5,58.55,58.48,58.54,149700.0
2017-12-22 10:50:00,58.51,58.52,58.49,58.49,117700.0,58.51,58.52,58.49,58.49,117700.0
2017-12-22 10:55:00,58.5,58.54,58.49,58.52,166020.0,58.5,58.54,58.49,58.52,166020.0
2017-12-22 11:00:00,58.52,58.52,58.44,58.48,444940.0,58.52,58.52,58.44,58.48,444940.0
2017-12-22 11:05:00,58.48,58.49,58.46,58.46,350300.0,58.48,58.49,58.46,58.46,350300.0
2017-12-22 11:10:00,58.46,58.49,58.45,58.49,205660.0,58.46,58.49,58.45,58.49,205660.0
2017-12-22 11:15:00,58.48,58.49,58.45,58.47,102940.0,58.48,58.49,58.45,58.47,102940.0
2017-12-22 11:20:00,58.49,58.55,58.45,58.52,440280.0,58.49,58.55,58.45,58.52,440280.0
2017-12-22 11:25:00,58.52,58.54,58.5,58.5,140540.0,58.52,58.54,58.5,58.5,140540.0
2017-12-22 11:30:00,58.49,58.54,58.48,58.49,174840.0,58.49,58.54,58.48,58.49,174840.0
2017-12-22 11:35:00,58.5,58.54,58.5,58.52,83560.0,58.5,58.54,58.5,58.52,83560.0
2017-12-22 11:40:00,58.52,58.55,58.51,58.55,153100.0,58.52,58.55,58.51,58.55,153100.0
2017-12-22 11:45:00,58.54,58.58,58.53,58.53,420640.0,58.54,58.58,58.53,58.53,420640.0
2017-12-22 11:50:00,58.53,58.56,58.53,58.55,243460.0,58.53,58.56,58.53,58.55,243460.0
2017-12-22 11:55:00,58.56,58.58,58.56,58.57,241380.0,58.56,58.58,58.56,58.57,241380.0
2017-12-22 12:00:00,58.56,58.56,58.52,58.53,106420.0,58.56,58.56,58.52,58.53,106420.0
2017-12-22 12:05:00,58.52,58.54,58.5,58.5,157760.0,58.52,58.54,58.5,58.5,157760.0
2017-12-22 12:10:00,58.51,58.52,58.49,58.52,82680.0,58.51,58.52,58.49,58.52,82680.0
2017-12-22 12:15:00,58.51,58.52,58.49,58.49,185580.0,58.51,58.52,58.49,58.49,185580.0
2017-12-22 12:20:00,58.48,58.51,58.48,58.49,100040.0,58.48,58.51,58.48,58.49,100040.0
2017-12-22 12:25:00,58.5,58.5,58.48,58.49,77800.0,58.5,58.5,58.48,58.49,77800.0
2017-12-22 12:30:00,58.5,58.51,58.43,58.48,370440.0,58.5,58.51,58.43,58.48,370440.0
2017-12-22 12:35:00,58.47,58.48,58.46,58.48,78040.0,58.47,58.48,58.46,58.48,78040.0
2017-12-22 12:40:00,58.48,58.48,58.44,58.46,103100.0,58.48,58.48,58.44,58.46,103100.0
2017-12-22 12:45:00,58.46,58.48,58.46,58.46,83280.0,58.46,58.48,58.46,58.46,83280.0
2017-12-22 12:50:00,58.47,58.49,58.47,58.48,61560.0,58.47,58.49,58.47,58.48,61560.0
2017-12-22 12:55:00,58.49,58.49,58.45,58.47,152860.0,58.49,58.49,58.45,58.47,152860.0
2017-12-22 13:00:00,58.48,58.52,58.48,58.5,235420.0,58.48,58.52,58.48,58.5,235420.0
2017-12-22 13:05:00,58.5,58.53,58.5,58.51,139980.0,58.5,58.53,58.5,58.51,139980.0
2017-12-22 13:10:00,58.51,58.52,58.49,58.51,97760.0,58.51,58.52,58.49,58.51,97760.0
2017-12-22 13:15:00,58.51,58.51,58.48,58.5,176280.0,58.51,58.51,58.48,58.5,176280.0
2017-12-22 13:20:00,58.5,58.51,58.48,58.49,75000.0,58.5,58.51,58.48,58.49,75000.0
2017-12-22 13:25:00,58.49,58.51,58.49,58.5,120100.0,58.49,58.51,58.49,58.5,120100.0
2017-12-22 13:30:00,58.48,58.51,58.48,58.51,78000.0,58.48,58.51,58.48,58.51,78000.0
2017-12-22 13:35:00,58.5,58.51,58.5,58.51,94580.0,58.5,58.51,58.5,58.51,94580.0
2017-12-22 13:40:00,58.51,58.52,58.5,58.52,88840.0,58.51,58.52,58.5,58.52,88840.0
2017-12-22 13:45:00,58.52,58.55,58.52,58.54,359100.0,58.52,58.55,58.52,58.54,359100.0
2017-12-22 13:50:00,58.54,58.55,58.53,58.53,90560.0,58.54,58.55,58.53,58.53,90560.0
2017-12-22 13:55:00,58.53,58.56,58.53,58.55,129320.0,58.53,58.56,58.53,58.55,129320.0
2017-12-22 14:00:00,58.55,58.57,58.54,58.54,110220.0,58.55,58.57,58.54,58.54,110220.0
2017-12-22 14:05:00,58.54,58.54,58.51,58.53,133880.0,58.54,58.54,58.51,58.53,133880.0
2017-12-22 14:10:00,58.52,58.56,58.51,58.55,209880.0,58.52,58.56,58.51,58.55,209880.0
2017-12-22 14:15:00,58.55,58.56,58.53,58.55,66120.0,58.55,58.56,58.53,58.55,66120.0
2017-12-22 14:20:00,58.56,58.58,58.55,58.58,244400.0,58.56,58.58,58.55,58.58,244400.0
2017-12-22 14:25:00,58.58,58.58,58.52,58.53,188600.0,58.58,58.58,58.52,58.53,188600.0
2017-12-22 14:30:00,58.54,58.54,58.52,58.53,125000.0,58.54,58.54,58.52,58.53,125000.0
2017-12-22 14:35:00,58.54,58.54,58.52,58.53,75280.0,58.54,58.54,58.52,58.53,75280.0
2017-12-22 14:40:00,58.53,58.54,58.5,58.51,125980.0,58.53,58.54,58.5,58.51,125980.0
2017-12-22 14:45:00,58.51,58.53,58.5,58.52,106920.0,58.51,58.53,58.5,58.52,106920.0
2017-12-22 14:50:00,58.52,58.54,58.51,58.54,65000.0,58.52,58.54,58.51,58.54,65000.0
2017-12-22 14:55:00,58.54,58.54,58.51,58.52,100280.0,58.54,58.54,58.51,58.52,100280.0
2017-12-22 15:00:00,58.52,58.53,58.49,58.5,167280.0,58.52,58.53,58.49,58.5,167280.0
2017-12-22 15:05:00,58.51,58.52,58.49,58.5,215940.0,58.51,58.52,58.49,58.5,215940.0
2017-12-22 15:10:00,58.5,58.51,58.5,58.5,184600.0,58.5,58.51,58.5,58.5,184600.0
2017-12-22 15:15:00,58.51,58.51,58.49,58.5,197960.0,58.51,58.51,58.49,58.5,197960.0
2017-12-22 15:20:00,58.5,58.5,58.48,58.49,76880.0,58.5,58.5,58.48,58.49,76880.0
2017-12-22 15:25:00,58.49,58.49,58.45,58.46,210280.0,58.49,58.49,58.45,58.46,210280.0
2017-12-22 15:30:00,58.47,58.47,58.45,58.46,211320.0,58.47,58.47,58.45,58.46,211320.0
2017-12-22 15:35:00,58.46,58.47,58.45,58.46,186740.0,58.46,58.47,58.45,58.46,186740.0
2017-12-22 15:40:00,58.46,58.47,58.42,58.42,284280.0,58.46,58.47,58.42,58.42,284280.0
2017-12-22 15:45:00,58.43,58.44,58.41,58.42,401540.0,58.43,58.44,58.41,58.42,401540.0
2017-12-22 15:50:00,58.4,58.44,58.39,58.4,549580.0,58.4,58.44,58.39,58.4,549580.0
2017-12-22 15:55:00,58.4,58.44,58.4,58.42,1518580.0,58.4,58.44,58.4,58.42,1518580.0
2017-12-26 09:30:00,58.45,58.57,58.35,58.51,1640020.0,58.45,58.57,58.35,58.51,1640020.0
2017-12-26 09:35:00,58.48,58.57,58.3,58.32,1181780.0,58.48,58.57,58.3,58.32,1181780.0
2017-12-26 09:40:00,58.3,58.31,58.16,58.18,1562460.0,58.3,58.31,58.16,58.18,1562460.0
2017-12-26 09:45:00,58.2,58.21,58.03,58.03,973160.0,58.2,58.21,58.03,58.03,973160.0
2017-12-26 09:50:00,58.05,58.17,58.03,58.17,807860.0,58.05,58.17,58.03,58.17,807860.0
2017-12-26 09:55:00,58.17,58.29,58.13,58.27,746820.0,58.17,58.29,58.13,58.27,746820.0
2017-12-26 10:00:00,58.27,58.32,58.23,58.29,327140.0,58.27,58.32,58.23,58.29,327140.0
2017-12-26 10:05:00,58.28,58.36,58.28,58.29,395080.0,58.28,58.36,58.28,58.29,395080.0
2017-12-26 10:10:00,58.3,58.4,58.29,58.3,604440.0,58.3,58.4,58.29,58.3,604440.0
2017-12-26 10:15:00,58.3,58.31,58.22,58.3,400540.0,58.3,58.31,58.22,58.3,400540.0
2017-12-26 10:20:00,58.31,58.32,58.26,58.3,234160.0,58.31,58.32,58.26,58.3,234160.0
2017-12-26 10:25:00,58.3,58.36,58.3,58.34,187740.0,58.3,58.36,58.3,58.34,187740.0
2017-12-26 10:30:00,58.34,58.38,58.33,58.33,232240.0,58.34,58.38,58.33,58.33,232240.0
2017-12-26 10:35:00,58.35,58.37,58.32,58.33,199520.0,58.35,58.37,58.32,58.33,199520.0
2017-12-26 10:40:00,58.32,58.34,58.3,58.31,249560.0,58.32,58.34,58.3,58.31,249560.0
2017-12-26 10:45:00,58.31,58.31,58.27,58.28,191220.0,58.31,58.31,58.27,58.28,191220.0
2017-12-26 10:50:00,58.27,58.27,58.23,58.25,199420.0,58.27,58.27,58.23,58.25,199420.0
2017-12-26 10:55:00,58.25,58.25,58.21,58.23,142180.0,58.25,58.25,58.21,58.23,142180.0
2017-12-26 11:00:00,58.22,58.27,58.22,58.25,184480.0,58.22,58.27,58.22,58.25,184480.0
2017-12-26 11:05:00,58.25,58.29,58.25,58.28,325400.0,58.25,58.29,58.25,58.28,325400.0
2017-12-26 11:10:00,58.29,58.32,58.28,58.29,127520.0,58.29,58.32,58.28,58.29,127520.0
2017-12-26 11:15:00,58.29,58.41,58.29,58.4,345600.0,58.29,58.41,58.29,58.4,345600.0
2017-12-26 11:20:00,58.41,58.49,58.38,58.48,202320.0,58.41,58.49,58.38,58.48,202320.0
2017-12-26 11:25:00,58.48,58.48,58.41,58.41,179800.0,58.48,58.48,58.41,58.41,179800.0
2017-12-26 11:30:00,58.42,58.44,58.38,58.44,189780.0,58.42,58.44,58.38,58.44,189780.0
2017-12-26 11:35:00,58.44,58.52,58.44,58.51,522140.0,58.44,58.52,58.44,58.51,522140.0
2017-12-26 11:40:00,58.52,58.65,58.49,58.62,939360.0,58.52,58.65,58.49,58.62,939360.0
2017-12-26 11:45:00,58.62,58.64,58.57,58.61,443760.0,58.62,58.64,58.57,58.61,443760.0
2017-12-26 11:50:00,58.61,58.7,58.61,58.65,587520.0,58.61,58.7,58.61,58.65,587520.0
2017-12-26 11:55:00,58.65,58.69,58.62,58.66,353040.0,58.65,58.69,58.62,58.66,353040.0
2017-12-26 12:00:00,58.66,58.72,58.65,58.7,320240.0,58.66,58.72,58.65,58.7,320240.0
2017-12-26 12:05:00,58.71,58.72,58.69,58.69,255520.0,58.71,58.72,58.69,58.69,255520.0
2017-12-26 12:10:00,58.7,58.71,58.64,58.65,227700.0,58.7,58.71,58.64,58.65,227700.0
2017-12-26 12:15:00,58.65,58.67,58.64,58.67,117160.0,58.65,58.67,58.64,58.67,117160.0
2017-12-26 12:20:00,58.67,58.73,58.67,58.71,138380.0,58.67,58.73,58.67,58.71,138380.0
2017-12-26 12:25:00,58.71,58.74,58.7,58.73,132400.0,58.71,58.74,58.7,58.73,132400.0
2017-12-26 12:30:00,58.73,58.78,58.73,58.77,251340.0,58.73,58.78,58.73,58.77,251340.0
2017-12-26 12:35:00,58.77,58.88,58.77,58.86,445580.0,58.77,58.88,58.77,58.86,445580.0
2017-12-26 12:40:00,58.86,58.91,58.86,58.9,317540.0,58.86,58.91,58.86,58.9,317540.0
2017-12-26 12:45:00,58.88,58.88,58.8,58.85,213660.0,58.88,58.88,58.8,58.85,213660.0
2017-12-26 12:50:00,58.86,58.86,58.83,58.86,116620.0,58.86,58.86,58.83,58.86,116620.0
2017-12-26 12:55:00,58.84,58.88,58.84,58.87,199200.0,58.84,58.88,58.84,58.87,199200.0
2017-12-26 13:00:00,58.86,58.87,58.8,58.85,361600.0,58.86,58.87,58.8,58.85,361600.0
2017-12-26 13:05:00,58.85,58.85,58.8,58.81,122780.0,58.85,58.85,58.8,58.81,122780.0
2017-12-26 13:10:00,58.8,58.82,58.74,58.78,268960.0,58.8,58.82,58.74,58.78,268960.0
2017-12-26 13:15:00,58.78,58.8,58.74,58.77,142700.0,58.78,58.8,58.74,58.77,142700.0
2017-12-26 13:20:00,58.76,58.8,58.74,58.8,124140.0,58.76,58.8,58.74,58.8,124140.0
2017-12-26 13:25:00,58.79,58.82,58.78,58.81,158060.0,58.79,58.82,58.78,58.81,158060.0
2017-12-26 13:30:00,58.82,58.83,58.78,58.79,141020.0,58.82,58.83,58.78,58.79,141020.0
2017-12-26 13:35:00,58.77,58.78,58.76,58.77,57700.0,58.77,58.78,58.76,58.77,57700.0
2017-12-26 13:40:00,58.76,58.78,58.75,58.77,131440.0,58.76,58.78,58.75,58.77,131440.0
2017-12-26 13:45:00,58.77,58.81,58.77,58.79,123720.0,58.77,58.81,58.77,58.79,123720.0
2017-12-26 13:50:00,58.78,58.82,58.78,58.8,97440.0,58.78,58.82,58.78,58.8,97440.0
2017-12-26 13:55:00,58.8,58.8,58.78,58.78,82140.0,58.8,58.8,58.78,58.78,82140.0
2017-12-26 14:00:00,58.77,58.78,58.74,58.76,211140.0,58.77,58.78,58.74,58.76,211140.0
2017-12-26 14:05:00,58.75,58.76,58.74,58.75,84720.0,58.75,58.76,58.74,58.75,84720.0
2017-12-26 14:10:00,58.75,58.81,58.75,58.79,160240.0,58.75,58.81,58.75,58.79,160240.0
2017-12-26 14:15:00,58.8,58.82,58.78,58.82,110860.0,58.8,58.82,58.78,58.82,110860.0
2017-12-26 14:20:00,58.82,58.88,58.82,58.87,305960.0,58.82,58.88,58.82,58.87,305960.0
2017-12-26 14:25:00,58.88,58.9,58.87,58.89,290480.0,58.88,58.9,58.87,58.89,290480.0
2017-12-26 14:30:00,58.89,58.92,58.87,58.88,283760.0,58.89,58.92,58.87,58.88,283760.0
2017-12-26 14:35:00,58.88,58.9,58.86,58.88,323960.0,58.88,58.9,58.86,58.88,323960.0
2017-12-26 14:40:00,58.89,58.89,58.83,58.84,255240.0,58.89,58.89,58.83,58.84,255240.0
2017-12-26 14:45:00,58.85,58.86,58.82,58.86,182880.0,58.85,58.86,58.82,58.86,182880.0
2017-12-26 14:50:00,58.87,58.87,58.82,58.84,156280.0,58.87,58.87,58.82,58.84,156280.0
2017-12-26 14:55:00,58.84,58.86,58.83,58.86,114560.0,58.84,58.86,58.83,58.86,114560.0
2017-12-26 15:00:00,58.86,58.87,58.82,58.82,163960.0,58.86,58.87,58.82,58.82,163960.0
2017-12-26 15:05:00,58.82,58.85,58.82,58.85,82400.0,58.82,58.85,58.82,58.85,82400.0
2017-12-26 15:10:00,58.86,58.87,58.83,58.86,157340.0,58.86,58.87,58.83,58.86,157340.0
2017-12-26 15:15:00,58.86,58.88,58.84,58.84,168060.0,58.86,58.88,58.84,58.84,168060.0
2017-12-26 15:20:00,58.85,58.86,58.82,58.83,266640.0,58.85,58.86,58.82,58.83,266640.0
2017-12-26 15:25:00,58.83,58.83,58.78,58.78,155140.0,58.83,58.83,58.78,58.78,155140.0
2017-12-26 15:30:00,58.79,58.81,58.74,58.75,447420.0,58.79,58.81,58.74,58.75,447420.0
2017-12-26 15:35:00,58.75,58.83,58.73,58.8,382440.0,58.75,58.83,58.73,58.8,382440.0
2017-12-26 15:40:00,58.79,58.87,58.77,58.84,586000.0,58.79,58.87,58.77,58.84,586000.0
2017-12-26 15:45:00,58.84,58.85,58.79,58.8,362660.0,58.84,58.85,58.79,58.8,362660.0
2017-12-26 15:50:00,58.81,58.82,58.77,58.8,467560.0,58.81,58.82,58.77,58.8,467560.0
2017-12-26 15:55:00,58.8,58.85,58.79,58.85,1227600.0,58.8,58.85,58.79,58.85,1227600.0
2017-12-27 09:30:00,59.04,59.04,58.8,58.88,1409860.0,59.04,59.04,58.8,58.88,1409860.0
2017-12-27 09:35:00,58.88,59.07,58.78,59.07,781600.0,58.88,59.07,58.78,59.07,781600.0
2017-12-27 09:40:00,59.03,59.1,58.96,58.99,1057340.0,59.03,59.1,58.96,58.99,1057340.0
2017-12-27 09:45:00,59.0,59.1,58.98,59.0,606360.0,59.0,59.1,58.98,59.0,606360.0
2017-12-27 09:50:00,59.04,59.11,59.0,59.09,632720.0,59.04,59.11,59.0,59.09,632720.0
2017-12-27 09:55:00,59.09,59.19,59.08,59.17,983420.0,59.09,59.19,59.08,59.17,983420.0
2017-12-27 10:00:00,59.18,59.27,59.18,59.22,1137520.0,59.18,59.27,59.18,59.22,1137520.0
2017-12-27 10:05:00,59.22,59.28,59.18,59.27,803820.0,59.22,59.28,59.18,59.27,803820.0
2017-12-27 10:10:00,59.28,59.31,59.26,59.3,775560.0,59.28,59.31,59.26,59.3,775560.0
2017-12-27 10:15:00,59.29,59.32,59.22,59.23,344500.0,59.29,59.32,59.22,59.23,344500.0
2017-12-27 10:20:00,59.24,59.35,59.23,59.33,650720.0,59.24,59.35,59.23,59.33,650720.0
2017-12-27 10:25:00,59.33,59.36,59.32,59.34,462960.0,59.33,59.36,59.32,59.34,462960.0
2017-12-27 10:30:00,59.33,59.34,59.3,59.31,357920.0,59.33,59.34,59.3,59.31,357920.0
2017-12-27 10:35:00,59.3,59.31,59.26,59.26,228420.0,59.3,59.31,59.26,59.26,228420.0
2017-12-27 10:40:00,59.27,59.31,59.27,59.31,307220.0,59.27,59.31,59.27,59.31,307220.0
2017-12-27 10:45:00,59.31,59.32,59.28,59.3,146080.0,59.31,59.32,59.28,59.3,146080.0
2017-12-27 10:50:00,59.3,59.33,59.3,59.31,244600.0,59.3,59.33,59.3,59.31,244600.0
2017-12-27 10:55:00,59.31,59.31,59.28,59.29,126700.0,59.31,59.31,59.28,59.29,126700.0
2017-12-27 11:00:00,59.29,59.33,59.26,59.27,181760.0,59.29,59.33,59.26,59.27,181760.0
2017-12-27 11:05:00,59.28,59.29,59.25,59.27,124940.0,59.28,59.29,59.25,59.27,124940.0
2017-12-27 11:10:00,59.26,59.27,59.22,59.22,186420.0,59.26,59.27,59.22,59.22,186420.0
2017-12-27 11:15:00,59.22,59.23,59.19,59.23,316480.0,59.22,59.23,59.19,59.23,316480.0
2017-12-27 11:20:00,59.24,59.26,59.19,59.19,339040.0,59.24,59.26,59.19,59.19,339040.0
2017-12-27 11:25:00,59.2,59.2,59.14,59.15,489740.0,59.2,59.2,59.14,59.15,489740.0
2017-12-27 11:30:00,59.17,59.17,59.13,59.15,329240.0,59.17,59.17,59.13,59.15,329240.0
2017-12-27 11:35:00,59.15,59.16,59.11,59.14,521860.0,59.15,59.16,59.11,59.14,521860.0
2017-12-27 11:40:00,59.12,59.14,59.06,59.08,477060.0,59.12,59.14,59.06,59.08,477060.0
2017-12-27 11:45:00,59.09,59.18,59.08,59.15,340480.0,59.09,59.18,59.08,59.15,340480.0
2017-12-27 11:50:00,59.16,59.17,59.11,59.11,218820.0,59.16,59.17,59.11,59.11,218820.0
2017-12-27 11:55:00,59.12,59.13,59.06,59.08,286960.0,59.12,59.13,59.06,59.08,286960.0
2017-12-27 12:00:00,59.06,59.11,59.06,59.09,191640.0,59.06,59.11,59.06,59.09,191640.0
2017-12-27 12:05:00,59.09,59.12,59.09,59.11,85900.0,59.09,59.12,59.09,59.11,85900.0
2017-12-27 12:10:00,59.12,59.14,59.11,59.13,118140.0,59.12,59.14,59.11,59.13,118140.0
2017-12-27 12:15:00,59.12,59.17,59.11,59.12,212660.0,59.12,59.17,59.11,59.12,212660.0
2017-12-27 12:20:00,59.14,59.23,59.14,59.21,182540.0,59.14,59.23,59.14,59.21,182540.0
2017-12-27 12:25:00,59.2,59.2,59.15,59.17,186660.0,59.2,59.2,59.15,59.17,186660.0
2017-12-27 12:30:00,59.17,59.19,59.16,59.16,136760.0,59.17,59.19,59.16,59.16,136760.0
2017-12-27 12:35:00,59.16,59.17,59.14,59.14,88340.0,59.16,59.17,59.14,59.14,88340.0
2017-12-27 12:40:00,59.13,59.17,59.12,59.13,207780.0,59.13,59.17,59.12,59.13,207780.0
2017-12-27 12:45:00,59.12,59.13,59.06,59.07,242840.0,59.12,59.13,59.06,59.07,242840.0
2017-12-27 12:50:00,59.07,59.13,59.05,59.09,127140.0,59.07,59.13,59.05,59.09,127140.0
2017-12-27 12:55:00,59.09,59.11,59.06,59.08,151840.0,59.09,59.11,59.06,59.08,151840.0
2017-12-27 13:00:00,59.09,59.11,59.06,59.11,178700.0,59.09,59.11,59.06,59.11,178700.0
2017-12-27 13:05:00,59.1,59.13,59.09,59.12,151480.0,59.1,59.13,59.09,59.12,151480.0
2017-12-27 13:10:00,59.11,59.13,59.1,59.12,135840.0,59.11,59.13,59.1,59.12,135840.0
2017-12-27 13:15:00,59.14,59.16,59.13,59.13,179260.0,59.14,59.16,59.13,59.13,179260.0
2017-12-27 13:20:00,59.14,59.15,59.12,59.14,84760.0,59.14,59.15,59.12,59.14,84760.0
2017-12-27 13:25:00,59.14,59.16,59.11,59.11,87000.0,59.14,59.16,59.11,59.11,87000.0
2017-12-27 13:30:00,59.11,59.12,59.08,59.12,229000.0,59.11,59.12,59.08,59.12,229000.0
2017-12-27 13:35:00,59.11,59.16,59.09,59.15,97480.0,59.11,59.16,59.09,59.15,97480.0
2017-12-27 13:40:00,59.14,59.14,59.1,59.13,68080.0,59.14,59.14,59.1,59.13,68080.0
2017-12-27 13:45:00,59.13,59.14,59.12,59.12,46000.0,59.13,59.14,59.12,59.12,46000.0
2017-12-27 13:50:00,59.13,59.13,59.11,59.11,56600.0,59.13,59.13,59.11,59.11,56600.0
2017-12-27 13:55:00,59.11,59.13,59.1,59.12,63000.0,59.11,59.13,59.1,59.12,63000.0
2017-12-27 14:00:00,59.14,59.16,59.12,59.12,74660.0,59.14,59.16,59.12,59.12,74660.0
2017-12-27 14:05:00,59.11,59.15,59.11,59.13,61800.0,59.11,59.15,59.11,59.13,61800.0
2017-12-27 14:10:00,59.14,59.14,59.11,59.13,55660.0,59.14,59.14,59.11,59.13,55660.0
2017-12-27 14:15:00,59.12,59.14,59.12,59.13,58900.0,59.12,59.14,59.12,59.13,58900.0
2017-12-27 14:20:00,59.12,59.15,59.1,59.14,92980.0,59.12,59.15,59.1,59.14,92980.0
2017-12-27 14:25:00,59.14,59.15,59.12,59.13,32520.0,59.14,59.15,59.12,59.13,32520.0
2017-12-27 14:30:00,59.12,59.12,59.12,59.12,11400.0,59.12,59.12,59.12,59.12,11400.0
2017-12-27 14:35:00,59.13,59.13,59.1,59.13,114360.0,59.13,59.13,59.1,59.13,114360.0
2017-12-27 14:40:00,59.13,59.15,59.12,59.12,299500.0,59.13,59.15,59.12,59.12,299500.0
2017-12-27 14:45:00,59.1,59.13,59.09,59.11,214140.0,59.1,59.13,59.09,59.11,214140.0
2017-12-27 14:50:00,59.1,59.1,59.04,59.05,251120.0,59.1,59.1,59.04,59.05,251120.0
2017-12-27 14:55:00,59.06,59.06,59.03,59.05,199540.0,59.06,59.06,59.03,59.05,199540.0
2017-12-27 15:00:00,59.04,59.07,59.03,59.04,260000.0,59.04,59.07,59.03,59.04,260000.0
2017-12-27 15:05:00,59.04,59.06,59.04,59.05,113240.0,59.04,59.06,59.04,59.05,113240.0
2017-12-27 15:10:00,59.05,59.06,59.04,59.05,43920.0,59.05,59.06,59.04,59.05,43920.0
2017-12-27 15:15:00,59.04,59.04,59.01,59.02,111800.0,59.04,59.04,59.01,59.02,111800.0
2017-12-27 15:20:00,59.01,59.06,59.01,59.05,150820.0,59.01,59.06,59.01,59.05,150820.0
2017-12-27 15:25:00,59.05,59.07,59.03,59.05,325940.0,59.05,59.07,59.03,59.05,325940.0
2017-12-27 15:30:00,59.05,59.09,59.05,59.08,170420.0,59.05,59.09,59.05,59.08,170420.0
2017-12-27 15:35:00,59.08,59.09,59.03,59.04,267080.0,59.08,59.09,59.03,59.04,267080.0
2017-12-27 15:40:00,59.04,59.12,59.03,59.09,384140.0,59.04,59.12,59.03,59.09,384140.0
2017-12-27 15:45:00,59.1,59.12,59.07,59.08,384920.0,59.1,59.12,59.07,59.08,384920.0
2017-12-27 15:50:00,59.08,59.13,59.08,59.12,261880.0,59.08,59.13,59.08,59.12,261880.0
2017-12-27 15:55:00,59.12,59.14,59.06,59.09,956900.0,59.12,59.14,59.06,59.09,956900.0
2017-12-28 09:30:00,59.45,59.46,59.28,59.42,2136040.0,59.45,59.46,59.28,59.42,2136040.0
2017-12-28 09:35:00,59.43,59.45,59.34,59.44,768040.0,59.43,59.45,59.34,59.44,768040.0
2017-12-28 09:40:00,59.45,59.45,59.34,59.44,479300.0,59.45,59.45,59.34,59.44,479300.0
2017-12-28 09:45:00,59.44,59.51,59.43,59.45,1360120.0,59.44,59.51,59.43,59.45,1360120.0
2017-12-28 09:50:00,59.44,59.47,59.38,59.45,962040.0,59.44,59.47,59.38,59.45,962040.0
2017-12-28 09:55:00,59.45,59.46,59.4,59.43,557840.0,59.45,59.46,59.4,59.43,557840.0
2017-12-28 10:00:00,59.44,59.46,59.41,59.41,455820.0,59.44,59.46,59.41,59.41,455820.0
2017-12-28 10:05:00,59.41,59.42,59.31,59.37,1302880.0,59.41,59.42,59.31,59.37,1302880.0
2017-12-28 10:10:00,59.36,59.4,59.32,59.34,299900.0,59.36,59.4,59.32,59.34,299900.0
2017-12-28 10:15:00,59.35,59.36,59.32,59.35,293940.0,59.35,59.36,59.32,59.35,293940.0
2017-12-28 10:20:00,59.35,59.37,59.27,59.28,498480.0,59.35,59.37,59.27,59.28,498480.0
2017-12-28 10:25:00,59.28,59.3,59.24,59.24,363380.0,59.28,59.3,59.24,59.24,363380.0
2017-12-28 10:30:00,59.24,59.29,59.23,59.27,369120.0,59.24,59.29,59.23,59.27,369120.0
2017-12-28 10:35:00,59.25,59.27,59.22,59.24,317920.0,59.25,59.27,59.22,59.24,317920.0
2017-12-28 10:40:00,59.24,59.25,59.23,59.25,223560.0,59.24,59.25,59.23,59.25,223560.0
2017-12-28 10:45:00,59.25,59.32,59.24,59.27,516460.0,59.25,59.32,59.24,59.27,516460.0
2017-12-28 10:50:00,59.27,59.31,59.26,59.29,158240.0,59.27,59.31,59.26,59.29,158240.0
2017-12-28 10:55:00,59.3,59.32,59.3,59.3,222780.0,59.3,59.32,59.3,59.3,222780.0
2017-12-28 11:00:00,59.3,59.3,59.26,59.29,235120.0,59.3,59.3,59.26,59.29,235120.0
2017-12-28 11:05:00,59.3,59.37,59.29,59.37,304500.0,59.3,59.37,59.29,59.37,304500.0
2017-12-28 11:10:00,59.38,59.39,59.35,59.36,419140.0,59.38,59.39,59.35,59.36,419140.0
2017-12-28 11:15:00,59.36,59.37,59.32,59.35,276720.0,59.36,59.37,59.32,59.35,276720.0
2017-12-28 11:20:00,59.35,59.35,59.33,59.34,213240.0,59.35,59.35,59.33,59.34,213240.0
2017-12-28 11:25:00,59.34,59.34,59.28,59.29,430420.0,59.34,59.34,59.28,59.29,430420.0
2017-12-28 11:30:00,59.29,59.29,59.25,59.27,182860.0,59.29,59.29,59.25,59.27,182860.0
2017-12-28 11:35:00,59.28,59.28,59.26,59.27,71400.0,59.28,59.28,59.26,59.27,71400.0
2017-12-28 11:40:00,59.28,59.28,59.26,59.27,163540.0,59.28,59.28,59.26,59.27,163540.0
2017-12-28 11:45:00,59.27,59.3,59.27,59.29,194260.0,59.27,59.3,59.27,59.29,194260.0
2017-12-28 11:50:00,59.29,59.31,59.27,59.27,186520.0,59.29,59.31,59.27,59.27,186520.0
2017-12-28 11:55:00,59.27,59.29,59.26,59.26,126140.0,59.27,59.29,59.26,59.26,126140.0
2017-12-28 12:00:00,59.27,59.28,59.25,59.27,151000.0,59.27,59.28,59.25,59.27,151000.0
2017-12-28 12:05:00,59.27,59.29,59.26,59.27,87920.0,59.27,59.29,59.26,59.27,87920.0
2017-12-28 12:10:00,59.27,59.3,59.26,59.29,75700.0,59.27,59.3,59.26,59.29,75700.0
2017-12-28 12:15:00,59.29,59.31,59.29,59.31,314360.0,59.29,59.31,59.29,59.31,314360.0
2017-12-28 12:20:00,59.31,59.33,59.3,59.3,136320.0,59.31,59.33,59.3,59.3,136320.0
2017-12-28 12:25:00,59.31,59.31,59.28,59.3,100140.0,59.31,59.31,59.28,59.3,100140.0
2017-12-28 12:30:00,59.31,59.31,59.29,59.31,87000.0,59.31,59.31,59.29,59.31,87000.0
2017-12-28 12:35:00,59.31,59.31,59.29,59.3,117140.0,59.31,59.31,59.29,59.3,117140.0
2017-12-28 12:40:00,59.31,59.31,59.29,59.3,88080.0,59.31,59.31,59.29,59.3,88080.0
2017-12-28 12:45:00,59.31,59.31,59.29,59.3,98440.0,59.31,59.31,59.29,59.3,98440.0
2017-12-28 12:50:00,59.31,59.32,59.3,59.31,71100.0,59.31,59.32,59.3,59.31,71100.0
2017-12-28 12:55:00,59.3,59.32,59.3,59.32,108800.0,59.3,59.32,59.3,59.32,108800.0
2017-12-28 13:00:00,59.32,59.32,59.31,59.31,70520.0,59.32,59.32,59.31,59.31,70520.0
2017-12-28 13:05:00,59.31,59.31,59.28,59.29,115360.0,59.31,59.31,59.28,59.29,115360.0
2017-12-28 13:10:00,59.29,59.32,59.28,59.31,116500.0,59.29,59.32,59.28,59.31,116500.0
2017-12-28 13:15:00,59.31,59.32,59.31,59.32,74000.0,59.31,59.32,59.31,59.32,74000.0
2017-12-28 13:20:00,59.32,59.33,59.3,59.3,177220.0,59.32,59.33,59.3,59.3,177220.0
2017-12-28 13:25:00,59.31,59.32,59.28,59.28,101140.0,59.31,59.32,59.28,59.28,101140.0
2017-12-28 13:30:00,59.28,59.29,59.27,59.27,103160.0,59.28,59.29,59.27,59.27,103160.0
2017-12-28 13:35:00,59.27,59.29,59.26,59.29,130960.0,59.27,59.29,59.26,59.29,130960.0
2017-12-28 13:40:00,59.29,59.31,59.27,59.28,177840.0,59.29,59.31,59.27,59.28,177840.0
2017-12-28 13:45:00,59.28,59.3,59.28,59.29,100580.0,59.28,59.3,59.28,59.29,100580.0
2017-12-28 13:50:00,59.28,59.29,59.27,59.27,44000.0,59.28,59.29,59.27,59.27,44000.0
2017-12-28 13:55:00,59.27,59.29,59.27,59.29,105540.0,59.27,59.29,59.27,59.29,105540.0
2017-12-28 14:00:00,59.29,59.31,59.28,59.3,91040.0,59.29,59.31,59.28,59.3,91040.0
2017-12-28 14:05:00,59.29,59.3,59.28,59.29,119140.0,59.29,59.3,59.28,59.29,119140.0
2017-12-28 14:10:00,59.3,59.3,59.27,59.3,135960.0,59.3,59.3,59.27,59.3,135960.0
2017-12-28 14:15:00,59.3,59.3,59.29,59.3,161940.0,59.3,59.3,59.29,59.3,161940.0
2017-12-28 14:20:00,59.3,59.3,59.28,59.29,151780.0,59.3,59.3,59.28,59.29,151780.0
2017-12-28 14:25:00,59.29,59.3,59.29,59.29,118000.0,59.29,59.3,59.29,59.29,118000.0
2017-12-28 14:30:00,59.29,59.29,59.28,59.28,89240.0,59.29,59.29,59.28,59.28,89240.0
2017-12-28 14:35:00,59.28,59.29,59.27,59.29,103700.0,59.28,59.29,59.27,59.29,103700.0
2017-12-28 14:40:00,59.29,59.29,59.28,59.29,89800.0,59.29,59.29,59.28,59.29,89800.0
2017-12-28 14:45:00,59.29,59.29,59.28,59.29,166220.0,59.29,59.29,59.28,59.29,166220.0
2017-12-28 14:50:00,59.28,59.29,59.26,59.28,202880.0,59.28,59.29,59.26,59.28,202880.0
2017-12-28 14:55:00,59.28,59.31,59.28,59.3,115220.0,59.28,59.31,59.28,59.3,115220.0
2017-12-28 15:00:00,59.3,59.3,59.28,59.29,125520.0,59.3,59.3,59.28,59.29,125520.0
2017-12-28 15:05:00,59.29,59.29,59.27,59.28,166380.0,59.29,59.29,59.27,59.28,166380.0
2017-12-28 15:10:00,59.28,59.28,59.27,59.27,123260.0,59.28,59.28,59.27,59.27,123260.0
2017-12-28 15:15:00,59.27,59.27,59.25,59.27,192800.0,59.27,59.27,59.25,59.27,192800.0
2017-12-28 15:20:00,59.27,59.32,59.26,59.32,496680.0,59.27,59.32,59.26,59.32,496680.0
2017-12-28 15:25:00,59.31,59.32,59.3,59.3,173360.0,59.31,59.32,59.3,59.3,173360.0
2017-12-28 15:30:00,59.3,59.31,59.28,59.3,330940.0,59.3,59.31,59.28,59.3,330940.0
2017-12-28 15:35:00,59.31,59.32,59.29,59.3,297900.0,59.31,59.32,59.29,59.3,297900.0
2017-12-28 15:40:00,59.3,59.3,59.29,59.3,440540.0,59.3,59.3,59.29,59.3,440540.0
2017-12-28 15:45:00,59.3,59.3,59.26,59.26,334780.0,59.3,59.3,59.26,59.26,334780.0
2017-12-28 15:50:00,59.27,59.3,59.27,59.29,752500.0,59.27,59.3,59.27,59.29,752500.0
2017-12-28 15:55:00,59.29,59.3,59.26,59.29,1365820.0,59.29,59.3,59.26,59.29,1365820.0
2017-12-29 09:30:00,59.12,59.2,58.92,59.0,1986840.0,59.12,59.2,58.92,59.0,1986840.0
2017-12-29 09:35:00,59.01,59.04,58.94,58.99,843120.0,59.01,59.04,58.94,58.99,843120.0
2017-12-29 09:40:00,58.99,59.1,58.96,59.09,705800.0,58.99,59.1,58.96,59.09,705800.0
2017-12-29 09:45:00,59.09,59.14,59.01,59.02,544660.0,59.09,59.14,59.01,59.02,544660.0
2017-12-29 09:50:00,59.02,59.04,58.95,59.02,627720.0,59.02,59.04,58.95,59.02,627720.0
2017-12-29 09:55:00,59.02,59.04,59.01,59.01,198520.0,59.02,59.04,59.01,59.01,198520.0
2017-12-29 10:00:00,59.0,59.01,58.96,59.0,372720.0,59.0,59.01,58.96,59.0,372720.0
2017-12-29 10:05:00,59.01,59.03,58.98,59.0,263880.0,59.01,59.03,58.98,59.0,263880.0
2017-12-29 10:10:00,59.0,59.02,58.98,58.99,271360.0,59.0,59.02,58.98,58.99,271360.0
2017-12-29 10:15:00,58.99,59.07,58.98,59.07,293340.0,58.99,59.07,58.98,59.07,293340.0
2017-12-29 10:20:00,59.06,59.08,59.0,59.04,284820.0,59.06,59.08,59.0,59.04,284820.0
2017-12-29 10:25:00,59.03,59.07,59.03,59.06,224920.0,59.03,59.07,59.03,59.06,224920.0
2017-12-29 10:30:00,59.07,59.09,59.06,59.06,281280.0,59.07,59.09,59.06,59.06,281280.0
2017-12-29 10:35:00,59.06,59.09,59.04,59.07,177300.0,59.06,59.09,59.04,59.07,177300.0
2017-12-29 10:40:00,59.07,59.12,59.05,59.05,327640.0,59.07,59.12,59.05,59.05,327640.0
2017-12-29 10:45:00,59.04,59.05,59.01,59.01,248780.0,59.04,59.05,59.01,59.01,248780.0
2017-12-29 10:50:00,59.01,59.03,58.95,58.95,586060.0,59.01,59.03,58.95,58.95,586060.0
2017-12-29 10:55:00,58.97,58.99,58.93,58.97,500760.0,58.97,58.99,58.93,58.97,500760.0
2017-12-29 11:00:00,58.97,58.99,58.89,58.92,493600.0,58.97,58.99,58.89,58.92,493600.0
2017-12-29 11:05:00,58.91,58.97,58.91,58.97,443580.0,58.91,58.97,58.91,58.97,443580.0
2017-12-29 11:10:00,58.97,58.99,58.92,58.96,234900.0,58.97,58.99,58.92,58.96,234900.0
2017-12-29 11:15:00,58.95,58.97,58.9,58.91,377880.0,58.95,58.97,58.9,58.91,377880.0
2017-12-29 11:20:00,58.92,58.94,58.9,58.94,113460.0,58.92,58.94,58.9,58.94,113460.0
2017-12-29 11:25:00,58.94,58.97,58.93,58.94,144080.0,58.94,58.97,58.93,58.94,144080.0
2017-12-29 11:30:00,58.94,58.95,58.86,58.87,341960.0,58.94,58.95,58.86,58.87,341960.0
2017-12-29 11:35:00,58.88,58.93,58.88,58.88,151660.0,58.88,58.93,58.88,58.88,151660.0
2017-12-29 11:40:00,58.88,58.93,58.88,58.92,194380.0,58.88,58.93,58.88,58.92,194380.0
2017-12-29 11:45:00,58.93,58.95,58.92,58.94,112880.0,58.93,58.95,58.92,58.94,112880.0
2017-12-29 11:50:00,58.94,58.97,58.93,58.96,137760.0,58.94,58.97,58.93,58.96,137760.0
2017-12-29 11:55:00,58.96,58.96,58.92,58.94,105160.0,58.96,58.96,58.92,58.94,105160.0
2017-12-29 12:00:00,58.95,58.96,58.94,58.95,238080.0,58.95,58.96,58.94,58.95,238080.0
2017-12-29 12:05:00,58.96,58.98,58.94,58.97,212940.0,58.96,58.98,58.94,58.97,212940.0
2017-12-29 12:10:00,58.98,58.99,58.96,58.96,298220.0,58.98,58.99,58.96,58.96,298220.0
2017-12-29 12:15:00,58.97,58.97,58.95,58.95,123060.0,58.97,58.97,58.95,58.95,123060.0
2017-12-29 12:20:00,58.96,58.97,58.92,58.93,175040.0,58.96,58.97,58.92,58.93,175040.0
2017-12-29 12:25:00,58.92,58.94,58.91,58.92,187760.0,58.92,58.94,58.91,58.92,187760.0
2017-12-29 12:30:00,58.92,58.95,58.91,58.91,166840.0,58.92,58.95,58.91,58.91,166840.0
2017-12-29 12:35:00,58.92,58.94,58.92,58.93,115260.0,58.92,58.94,58.92,58.93,115260.0
2017-12-29 12:40:00,58.93,58.93,58.88,58.89,209340.0,58.93,58.93,58.88,58.89,209340.0
2017-12-29 12:45:00,58.89,58.89,58.82,58.82,578060.0,58.89,58.89,58.82,58.82,578060.0
2017-12-29 12:50:00,58.81,58.82,58.78,58.8,462580.0,58.81,58.82,58.78,58.8,462580.0
2017-12-29 12:55:00,58.81,58.81,58.77,58.8,229160.0,58.81,58.81,58.77,58.8,229160.0
2017-12-29 13:00:00,58.81,58.81,58.71,58.72,500240.0,58.81,58.81,58.71,58.72,500240.0
2017-12-29 13:05:00,58.72,58.76,58.72,58.76,272420.0,58.72,58.76,58.72,58.76,272420.0
2017-12-29 13:10:00,58.77,58.78,58.74,58.77,171280.0,58.77,58.78,58.74,58.77,171280.0
2017-12-29 13:15:00,58.77,58.78,58.76,58.77,72460.0,58.77,58.78,58.76,58.77,72460.0
2017-12-29 13:20:00,58.77,58.8,58.77,58.8,81260.0,58.77,58.8,58.77,58.8,81260.0
2017-12-29 13:25:00,58.79,58.8,58.77,58.79,141680.0,58.79,58.8,58.77,58.79,141680.0
2017-12-29 13:30:00,58.78,58.8,58.77,58.8,147200.0,58.78,58.8,58.77,58.8,147200.0
2017-12-29 13:35:00,58.78,58.8,58.71,58.71,376640.0,58.78,58.8,58.71,58.71,376640.0
2017-12-29 13:40:00,58.72,58.72,58.65,58.69,306060.0,58.72,58.72,58.65,58.69,306060.0
2017-12-29 13:45:00,58.7,58.72,58.68,58.68,212260.0,58.7,58.72,58.68,58.68,212260.0
2017-12-29 13:50:00,58.67,58.71,58.65,58.65,170540.0,58.67,58.71,58.65,58.65,170540.0
2017-12-29 13:55:00,58.66,58.67,58.61,58.63,314480.0,58.66,58.67,58.61,58.63,314480.0
2017-12-29 14:00:00,58.63,58.68,58.62,58.66,384580.0,58.63,58.68,58.62,58.66,384580.0
2017-12-29 14:05:00,58.66,58.69,58.64,58.65,169240.0,58.66,58.69,58.64,58.65,169240.0
2017-12-29 14:10:00,58.65,58.66,58.64,58.65,153960.0,58.65,58.66,58.64,58.65,153960.0
2017-12-29 14:15:00,58.65,58.67,58.64,58.66,197600.0,58.65,58.67,58.64,58.66,197600.0
2017-12-29 14:20:00,58.66,58.69,58.65,58.68,247960.0,58.66,58.69,58.65,58.68,247960.0
2017-12-29 14:25:00,58.66,58.7,58.66,58.68,235000.0,58.66,58.7,58.66,58.68,235000.0
2017-12-29 14:30:00,58.68,58.69,58.6,58.61,391260.0,58.68,58.69,58.6,58.61,391260.0
2017-12-29 14:35:00,58.61,58.61,58.55,58.55,300540.0,58.61,58.61,58.55,58.55,300540.0
2017-12-29 14:40:00,58.55,58.57,58.52,58.52,441120.0,58.55,58.57,58.52,58.52,441120.0
2017-12-29 14:45:00,58.52,58.55,58.49,58.49,426060.0,58.52,58.55,58.49,58.49,426060.0
2017-12-29 14:50:00,58.49,58.51,58.46,58.49,392620.0,58.49,58.51,58.46,58.49,392620.0
2017-12-29 14:55:00,58.49,58.55,58.49,58.54,307520.0,58.49,58.55,58.49,58.54,307520.0
2017-12-29 15:00:00,58.54,58.54,58.5,58.52,271180.0,58.54,58.54,58.5,58.52,271180.0
2017-12-29 15:05:00,58.52,58.54,58.48,58.53,327620.0,58.52,58.54,58.48,58.53,327620.0
2017-12-29 15:10:00,58.53,58.59,58.5,58.55,391080.0,58.53,58.59,58.5,58.55,391080.0
2017-12-29 15:15:00,58.56,58.63,58.56,58.62,393680.0,58.56,58.63,58.56,58.62,393680.0
2017-12-29 15:20:00,58.62,58.63,58.56,58.6,390920.0,58.62,58.63,58.56,58.6,390920.0
2017-12-29 15:25:00,58.61,58.61,58.54,58.58,267960.0,58.61,58.61,58.54,58.58,267960.0
2017-12-29 15:30:00,58.58,58.6,58.55,58.57,384300.0,58.58,58.6,58.55,58.57,384300.0
2017-12-29 15:35:00,58.56,58.58,58.53,58.54,552440.0,58.56,58.58,58.53,58.54,552440.0
2017-12-29 15:40:00,58.54,58.55,58.49,58.5,861680.0,58.54,58.55,58.49,58.5,861680.0
2017-12-29 15:45:00,58.5,58.51,58.48,58.5,756300.0,58.5,58.51,58.48,58.5,756300.0
2017-12-29 15:50:00,58.5,58.5,58.45,58.49,1029820.0,58.5,58.5,58.45,58.49,1029820.0
2017-12-29 15:55:00,58.49,58.5,58.47,58.47,2361500.0,58.49,58.5,58.47,58.47,2361500.0
2018-01-02 09:30:00,58.6,58.83,58.53,58.62,2478600.0,58.6,58.83,58.53,58.62,2478600.0
2018-01-02 09:35:00,58.65,58.75,58.55,58.74,1000780.0,58.65,58.75,58.55,58.74,1000780.0
2018-01-02 09:40:00,58.75,58.89,58.7,58.88,876560.0,58.75,58.89,58.7,58.88,876560.0
2018-01-02 09:45:00,58.89,59.02,58.89,58.91,1782020.0,58.89,59.02,58.89,58.91,1782020.0
2018-01-02 09:50:00,58.92,59.0,58.9,58.94,658460.0,58.92,59.0,58.9,58.94,658460.0
2018-01-02 09:55:00,58.96,59.09,58.91,59.07,999720.0,58.96,59.09,58.91,59.07,999720.0
2018-01-02 10:00:00,59.06,59.17,59.05,59.17,921660.0,59.06,59.17,59.05,59.17,921660.0
2018-01-02 10:05:00,59.16,59.19,59.09,59.13,520840.0,59.16,59.19,59.09,59.13,520840.0
2018-01-02 10:10:00,59.13,59.13,59.07,59.08,292360.0,59.13,59.13,59.07,59.08,292360.0
2018-01-02 10:15:00,59.09,59.12,59.06,59.11,496540.0,59.09,59.12,59.06,59.11,496540.0
2018-01-02 10:20:00,59.1,59.14,59.06,59.14,471220.0,59.1,59.14,59.06,59.14,471220.0
2018-01-02 10:25:00,59.14,59.26,59.13,59.2,1170600.0,59.14,59.26,59.13,59.2,1170600.0
2018-01-02 10:30:00,59.21,59.21,59.14,59.17,419700.0,59.21,59.21,59.14,59.17,419700.0
2018-01-02 10:35:00,59.17,59.19,59.11,59.16,267380.0,59.17,59.19,59.11,59.16,267380.0
2018-01-02 10:40:00,59.18,59.19,59.13,59.16,221220.0,59.18,59.19,59.13,59.16,221220.0
2018-01-02 10:45:00,59.14,59.18,59.09,59.11,296540.0,59.14,59.18,59.09,59.11,296540.0
2018-01-02 10:50:00,59.1,59.15,59.09,59.15,288520.0,59.1,59.15,59.09,59.15,288520.0
2018-01-02 10:55:00,59.15,59.18,59.11,59.14,257280.0,59.15,59.18,59.11,59.14,257280.0
2018-01-02 11:00:00,59.13,59.16,59.12,59.13,239960.0,59.13,59.16,59.12,59.13,239960.0
2018-01-02 11:05:00,59.12,59.17,59.12,59.14,176280.0,59.12,59.17,59.12,59.14,176280.0
2018-01-02 11:10:00,59.14,59.21,59.14,59.21,343260.0,59.14,59.21,59.14,59.21,343260.0
2018-01-02 11:15:00,59.21,59.23,59.16,59.19,291600.0,59.21,59.23,59.16,59.19,291600.0
2018-01-02 11:20:00,59.19,59.21,59.15,59.19,205200.0,59.19,59.21,59.15,59.19,205200.0
2018-01-02 11:25:00,59.18,59.21,59.17,59.19,254000.0,59.18,59.21,59.17,59.19,254000.0
2018-01-02 11:30:00,59.19,59.22,59.16,59.2,269980.0,59.19,59.22,59.16,59.2,269980.0
2018-01-02 11:35:00,59.18,59.23,59.16,59.22,175240.0,59.18,59.23,59.16,59.22,175240.0
2018-01-02 11:40:00,59.23,59.27,59.19,59.27,577180.0,59.23,59.27,59.19,59.27,577180.0
2018-01-02 11:45:00,59.27,59.39,59.27,59.38,992840.0,59.27,59.39,59.27,59.38,992840.0
2018-01-02 11:50:00,59.39,59.4,59.35,59.37,328020.0,59.39,59.4,59.35,59.37,328020.0
2018-01-02 11:55:00,59.36,59.38,59.35,59.37,294900.0,59.36,59.38,59.35,59.37,294900.0
2018-01-02 12:00:00,59.36,59.38,59.33,59.35,257260.0,59.36,59.38,59.33,59.35,257260.0
2018-01-02 12:05:00,59.36,59.39,59.34,59.38,468540.0,59.36,59.39,59.34,59.38,468540.0
2018-01-02 12:10:00,59.38,59.4,59.37,59.39,327140.0,59.38,59.4,59.37,59.39,327140.0
2018-01-02 12:15:00,59.39,59.4,59.34,59.34,345940.0,59.39,59.4,59.34,59.34,345940.0
2018-01-02 12:20:00,59.35,59.39,59.35,59.39,141240.0,59.35,59.39,59.35,59.39,141240.0
2018-01-02 12:25:00,59.38,59.38,59.34,59.37,153580.0,59.38,59.38,59.34,59.37,153580.0
2018-01-02 12:30:00,59.37,59.37,59.35,59.35,129800.0,59.37,59.37,59.35,59.35,129800.0
2018-01-02 12:35:00,59.36,59.36,59.26,59.26,337660.0,59.36,59.36,59.26,59.26,337660.0
2018-01-02 12:40:00,59.27,59.34,59.27,59.33,203660.0,59.27,59.34,59.27,59.33,203660.0
2018-01-02 12:45:00,59.34,59.35,59.33,59.33,175920.0,59.34,59.35,59.33,59.33,175920.0
2018-01-02 12:50:00,59.34,59.36,59.33,59.34,163640.0,59.34,59.36,59.33,59.34,163640.0
2018-01-02 12:55:00,59.33,59.36,59.32,59.36,167340.0,59.33,59.36,59.32,59.36,167340.0
2018-01-02 13:00:00,59.36,59.4,59.36,59.4,265120.0,59.36,59.4,59.36,59.4,265120.0
2018-01-02 13:05:00,59.39,59.41,59.37,59.41,223520.0,59.39,59.41,59.37,59.41,223520.0
2018-01-02 13:10:00,59.41,59.41,59.37,59.39,279380.0,59.41,59.41,59.37,59.39,279380.0
2018-01-02 13:15:00,59.38,59.4,59.34,59.38,393200.0,59.38,59.4,59.34,59.38,393200.0
2018-01-02 13:20:00,59.39,59.41,59.38,59.41,298960.0,59.39,59.41,59.38,59.41,298960.0
2018-01-02 13:25:00,59.4,59.41,59.38,59.4,245780.0,59.4,59.41,59.38,59.4,245780.0
2018-01-02 13:30:00,59.4,59.41,59.35,59.35,320040.0,59.4,59.41,59.35,59.35,320040.0
2018-01-02 13:35:00,59.34,59.37,59.32,59.33,295680.0,59.34,59.37,59.32,59.33,295680.0
2018-01-02 13:40:00,59.34,59.36,59.33,59.33,221780.0,59.34,59.36,59.33,59.33,221780.0
2018-01-02 13:45:00,59.34,59.36,59.33,59.36,155240.0,59.34,59.36,59.33,59.36,155240.0
2018-01-02 13:50:00,59.36,59.36,59.34,59.34,182100.0,59.36,59.36,59.34,59.34,182100.0
2018-01-02 13:55:00,59.34,59.36,59.33,59.36,129460.0,59.34,59.36,59.33,59.36,129460.0
2018-01-02 14:00:00,59.37,59.43,59.36,59.41,533180.0,59.37,59.43,59.36,59.41,533180.0
2018-01-02 14:05:00,59.4,59.44,59.39,59.39,378240.0,59.4,59.44,59.39,59.39,378240.0
2018-01-02 14:10:00,59.41,59.45,59.38,59.43,457040.0,59.41,59.45,59.38,59.43,457040.0
2018-01-02 14:15:00,59.44,59.45,59.41,59.43,260760.0,59.44,59.45,59.41,59.43,260760.0
2018-01-02 14:20:00,59.43,59.45,59.4,59.43,278040.0,59.43,59.45,59.4,59.43,278040.0
2018-01-02 14:25:00,59.43,59.43,59.4,59.4,176540.0,59.43,59.43,59.4,59.4,176540.0
2018-01-02 14:30:00,59.41,59.42,59.36,59.39,221840.0,59.41,59.42,59.36,59.39,221840.0
2018-01-02 14:35:00,59.38,59.44,59.38,59.43,182600.0,59.38,59.44,59.38,59.43,182600.0
2018-01-02 14:40:00,59.42,59.44,59.41,59.42,132060.0,59.42,59.44,59.41,59.42,132060.0
2018-01-02 14:45:00,59.41,59.41,59.39,59.4,83840.0,59.41,59.41,59.39,59.4,83840.0
2018-01-02 14:50:00,59.4,59.41,59.4,59.4,108500.0,59.4,59.41,59.4,59.4,108500.0
2018-01-02 14:55:00,59.4,59.43,59.39,59.43,155100.0,59.4,59.43,59.39,59.43,155100.0
2018-01-02 15:00:00,59.43,59.44,59.37,59.41,213960.0,59.43,59.44,59.37,59.41,213960.0
2018-01-02 15:05:00,59.41,59.41,59.39,59.41,156820.0,59.41,59.41,59.39,59.41,156820.0
2018-01-02 15:10:00,59.41,59.42,59.39,59.41,169320.0,59.41,59.42,59.39,59.41,169320.0
2018-01-02 15:15:00,59.41,59.46,59.41,59.44,368640.0,59.41,59.46,59.41,59.44,368640.0
2018-01-02 15:20:00,59.43,59.46,59.43,59.46,325980.0,59.43,59.46,59.43,59.46,325980.0
2018-01-02 15:25:00,59.46,59.47,59.44,59.46,292780.0,59.46,59.47,59.44,59.46,292780.0
2018-01-02 15:30:00,59.46,59.46,59.43,59.44,312820.0,59.46,59.46,59.43,59.44,312820.0
2018-01-02 15:35:00,59.45,59.47,59.42,59.44,448760.0,59.45,59.47,59.42,59.44,448760.0
2018-01-02 15:40:00,59.44,59.45,59.42,59.43,505560.0,59.44,59.45,59.42,59.43,505560.0
2018-01-02 15:45:00,59.42,59.48,59.41,59.48,583660.0,59.42,59.48,59.41,59.48,583660.0
2018-01-02 15:50:00,59.49,59.5,59.43,59.43,854760.0,59.49,59.5,59.43,59.43,854760.0
2018-01-02 15:55:00,59.43,59.49,59.42,59.45,1496440.0,59.43,59.49,59.42,59.45,1496440.0
2018-01-03 09:30:00,59.42,59.77,59.42,59.73,3205060.0,59.42,59.77,59.42,59.73,3205060.0
2018-01-03 09:35:00,59.71,59.81,59.66,59.79,1883600.0,59.71,59.81,59.66,59.79,1883600.0
2018-01-03 09:40:00,59.8,59.85,59.66,59.75,1043880.0,59.8,59.85,59.66,59.75,1043880.0
2018-01-03 09:45:00,59.75,59.78,59.71,59.75,699140.0,59.75,59.78,59.71,59.75,699140.0
2018-01-03 09:50:00,59.73,59.83,59.73,59.81,937700.0,59.73,59.83,59.73,59.81,937700.0
2018-01-03 09:55:00,59.82,59.9,59.79,59.9,937160.0,59.82,59.9,59.79,59.9,937160.0
2018-01-03 10:00:00,59.87,59.92,59.81,59.91,767320.0,59.87,59.92,59.81,59.91,767320.0
2018-01-03 10:05:00,59.9,59.91,59.83,59.83,779160.0,59.9,59.91,59.83,59.83,779160.0
2018-01-03 10:10:00,59.83,59.85,59.74,59.82,557560.0,59.83,59.85,59.74,59.82,557560.0
2018-01-03 10:15:00,59.82,59.87,59.81,59.87,413120.0,59.82,59.87,59.81,59.87,413120.0
2018-01-03 10:20:00,59.87,59.89,59.81,59.84,330740.0,59.87,59.89,59.81,59.84,330740.0
2018-01-03 10:25:00,59.84,59.89,59.81,59.86,476760.0,59.84,59.89,59.81,59.86,476760.0
2018-01-03 10:30:00,59.86,59.9,59.83,59.87,331280.0,59.86,59.9,59.83,59.87,331280.0
2018-01-03 10:35:00,59.86,59.94,59.85,59.94,404860.0,59.86,59.94,59.85,59.94,404860.0
2018-01-03 10:40:00,59.94,59.96,59.88,59.93,473980.0,59.94,59.96,59.88,59.93,473980.0
2018-01-03 10:45:00,59.92,59.95,59.88,59.94,360460.0,59.92,59.95,59.88,59.94,360460.0
2018-01-03 10:50:00,59.94,59.95,59.88,59.89,472820.0,59.94,59.95,59.88,59.89,472820.0
2018-01-03 10:55:00,59.91,59.95,59.89,59.95,233300.0,59.91,59.95,59.89,59.95,233300.0
2018-01-03 11:00:00,59.95,59.95,59.89,59.9,306900.0,59.95,59.95,59.89,59.9,306900.0
2018-01-03 11:05:00,59.91,59.94,59.89,59.94,175000.0,59.91,59.94,59.89,59.94,175000.0
2018-01-03 11:10:00,59.95,59.96,59.9,59.91,302280.0,59.95,59.96,59.9,59.91,302280.0
2018-01-03 11:15:00,59.92,59.95,59.91,59.93,238140.0,59.92,59.95,59.91,59.93,238140.0
2018-01-03 11:20:00,59.93,59.95,59.92,59.95,187240.0,59.93,59.95,59.92,59.95,187240.0
2018-01-03 11:25:00,59.94,59.95,59.92,59.94,328380.0,59.94,59.95,59.92,59.94,328380.0
2018-01-03 11:30:00,59.94,59.97,59.93,59.97,412820.0,59.94,59.97,59.93,59.97,412820.0
2018-01-03 11:35:00,59.98,60.0,59.97,59.97,611220.0,59.98,60.0,59.97,59.97,611220.0
2018-01-03 11:40:00,59.97,59.97,59.9,59.92,535980.0,59.97,59.97,59.9,59.92,535980.0
2018-01-03 11:45:00,59.92,59.95,59.91,59.92,239380.0,59.92,59.95,59.91,59.92,239380.0
2018-01-03 11:50:00,59.92,59.95,59.92,59.94,197000.0,59.92,59.95,59.92,59.94,197000.0
2018-01-03 11:55:00,59.94,59.98,59.93,59.96,441020.0,59.94,59.98,59.93,59.96,441020.0
2018-01-03 12:00:00,59.96,60.01,59.95,59.99,810440.0,59.96,60.01,59.95,59.99,810440.0
2018-01-03 12:05:00,59.99,59.99,59.94,59.99,381660.0,59.99,59.99,59.94,59.99,381660.0
2018-01-03 12:10:00,59.99,60.04,59.99,60.04,538080.0,59.99,60.04,59.99,60.04,538080.0
2018-01-03 12:15:00,60.03,60.03,59.98,60.02,550120.0,60.03,60.03,59.98,60.02,550120.0
2018-01-03 12:20:00,60.0,60.0,59.96,59.97,225280.0,60.0,60.0,59.96,59.97,225280.0
2018-01-03 12:25:00,59.98,60.05,59.98,60.02,361900.0,59.98,60.05,59.98,60.02,361900.0
2018-01-03 12:30:00,60.03,60.04,59.99,60.01,353040.0,60.03,60.04,59.99,60.01,353040.0
2018-01-03 12:35:00,60.02,60.05,60.02,60.04,537480.0,60.02,60.05,60.02,60.04,537480.0
2018-01-03 12:40:00,60.04,60.05,60.02,60.05,567400.0,60.04,60.05,60.02,60.05,567400.0
2018-01-03 12:45:00,60.05,60.09,60.05,60.06,435380.0,60.05,60.09,60.05,60.06,435380.0
2018-01-03 12:50:00,60.06,60.12,60.06,60.1,517540.0,60.06,60.12,60.06,60.1,517540.0
2018-01-03 12:55:00,60.09,60.12,60.06,60.12,211920.0,60.09,60.12,60.06,60.12,211920.0
2018-01-03 13:00:00,60.12,60.19,60.12,60.16,894820.0,60.12,60.19,60.12,60.16,894820.0
2018-01-03 13:05:00,60.17,60.17,60.07,60.09,552780.0,60.17,60.17,60.07,60.09,552780.0
2018-01-03 13:10:00,60.09,60.14,60.06,60.11,459840.0,60.09,60.14,60.06,60.11,459840.0
2018-01-03 13:15:00,60.11,60.13,60.08,60.12,210020.0,60.11,60.13,60.08,60.12,210020.0
2018-01-03 13:20:00,60.11,60.18,60.1,60.18,332180.0,60.11,60.18,60.1,60.18,332180.0
2018-01-03 13:25:00,60.17,60.21,60.16,60.18,292480.0,60.17,60.21,60.16,60.18,292480.0
2018-01-03 13:30:00,60.18,60.21,60.16,60.21,289240.0,60.18,60.21,60.16,60.21,289240.0
2018-01-03 13:35:00,60.21,60.21,60.17,60.2,294840.0,60.21,60.21,60.17,60.2,294840.0
2018-01-03 13:40:00,60.21,60.23,60.16,60.19,530040.0,60.21,60.23,60.16,60.19,530040.0
2018-01-03 13:45:00,60.17,60.18,60.15,60.17,292000.0,60.17,60.18,60.15,60.17,292000.0
2018-01-03 13:50:00,60.16,60.16,60.12,60.12,320180.0,60.16,60.16,60.12,60.12,320180.0
2018-01-03 13:55:00,60.14,60.14,60.08,60.11,251060.0,60.14,60.14,60.08,60.11,251060.0
2018-01-03 14:00:00,60.12,60.16,60.09,60.1,336920.0,60.12,60.16,60.09,60.1,336920.0
2018-01-03 14:05:00,60.1,60.1,60.06,60.09,372620.0,60.1,60.1,60.06,60.09,372620.0
2018-01-03 14:10:00,60.08,60.16,60.08,60.15,315220.0,60.08,60.16,60.08,60.15,315220.0
2018-01-03 14:15:00,60.15,60.21,60.14,60.21,389920.0,60.15,60.21,60.14,60.21,389920.0
2018-01-03 14:20:00,60.21,60.24,60.18,60.19,432560.0,60.21,60.24,60.18,60.19,432560.0
2018-01-03 14:25:00,60.2,60.22,60.16,60.18,253460.0,60.2,60.22,60.16,60.18,253460.0
2018-01-03 14:30:00,60.16,60.18,60.1,60.13,381100.0,60.16,60.18,60.1,60.13,381100.0
2018-01-03 14:35:00,60.11,60.17,60.1,60.13,336200.0,60.11,60.17,60.1,60.13,336200.0
2018-01-03 14:40:00,60.13,60.17,60.11,60.14,118420.0,60.13,60.17,60.11,60.14,118420.0
2018-01-03 14:45:00,60.15,60.19,60.13,60.18,229100.0,60.15,60.19,60.13,60.18,229100.0
2018-01-03 14:50:00,60.18,60.2,60.17,60.17,152340.0,60.18,60.2,60.17,60.17,152340.0
2018-01-03 14:55:00,60.16,60.2,60.16,60.19,152800.0,60.16,60.2,60.16,60.19,152800.0
2018-01-03 15:00:00,60.19,60.22,60.14,60.17,294400.0,60.19,60.22,60.14,60.17,294400.0
2018-01-03 15:05:00,60.17,60.17,60.14,60.14,220780.0,60.17,60.17,60.14,60.14,220780.0
2018-01-03 15:10:00,60.14,60.17,60.1,60.15,408680.0,60.14,60.17,60.1,60.15,408680.0
2018-01-03 15:15:00,60.15,60.22,60.15,60.2,297460.0,60.15,60.22,60.15,60.2,297460.0
2018-01-03 15:20:00,60.21,60.21,60.17,60.19,312120.0,60.21,60.21,60.17,60.19,312120.0
2018-01-03 15:25:00,60.2,60.21,60.18,60.19,350140.0,60.2,60.21,60.18,60.19,350140.0
2018-01-03 15:30:00,60.2,60.22,60.18,60.19,430920.0,60.2,60.22,60.18,60.19,430920.0
2018-01-03 15:35:00,60.19,60.21,60.18,60.19,349220.0,60.19,60.21,60.18,60.19,349220.0
2018-01-03 15:40:00,60.19,60.22,60.18,60.2,554140.0,60.19,60.22,60.18,60.2,554140.0
2018-01-03 15:45:00,60.19,60.25,60.19,60.21,1003660.0,60.19,60.25,60.19,60.21,1003660.0
2018-01-03 15:50:00,60.22,60.25,60.17,60.23,986260.0,60.22,60.25,60.17,60.23,986260.0
2018-01-03 15:55:00,60.23,60.23,60.14,60.14,2130560.0,60.23,60.23,60.14,60.14,2130560.0
2018-01-04 09:30:00,60.38,60.62,60.25,60.62,3693280.0,60.38,60.62,60.25,60.62,3693280.0
2018-01-04 09:35:00,60.62,60.71,60.49,60.49,2181320.0,60.62,60.71,60.49,60.49,2181320.0
2018-01-04 09:40:00,60.48,60.59,60.45,60.53,1252420.0,60.48,60.59,60.45,60.53,1252420.0
2018-01-04 09:45:00,60.53,60.63,60.5,60.59,1113800.0,60.53,60.63,60.5,60.59,1113800.0
2018-01-04 09:50:00,60.58,60.76,60.58,60.76,1211940.0,60.58,60.76,60.58,60.76,1211940.0
2018-01-04 09:55:00,60.76,60.79,60.68,60.71,883980.0,60.76,60.79,60.68,60.71,883980.0
2018-01-04 10:00:00,60.72,60.77,60.71,60.74,368440.0,60.72,60.77,60.71,60.74,368440.0
2018-01-04 10:05:00,60.73,60.79,60.73,60.76,500080.0,60.73,60.79,60.73,60.76,500080.0
2018-01-04 10:10:00,60.76,60.76,60.7,60.71,644200.0,60.76,60.76,60.7,60.71,644200.0
2018-01-04 10:15:00,60.72,60.73,60.62,60.63,773880.0,60.72,60.73,60.62,60.63,773880.0
2018-01-04 10:20:00,60.63,60.63,60.46,60.56,1001580.0,60.63,60.63,60.46,60.56,1001580.0
2018-01-04 10:25:00,60.57,60.68,60.55,60.66,771340.0,60.57,60.68,60.55,60.66,771340.0
2018-01-04 10:30:00,60.67,60.7,60.61,60.68,565260.0,60.67,60.7,60.61,60.68,565260.0
2018-01-04 10:35:00,60.67,60.73,60.67,60.7,462840.0,60.67,60.73,60.67,60.7,462840.0
2018-01-04 10:40:00,60.7,60.73,60.66,60.68,481540.0,60.7,60.73,60.66,60.68,481540.0
2018-01-04 10:45:00,60.68,60.71,60.67,60.68,285020.0,60.68,60.71,60.67,60.68,285020.0
2018-01-04 10:50:00,60.67,60.7,60.62,60.62,377900.0,60.67,60.7,60.62,60.62,377900.0
2018-01-04 10:55:00,60.62,60.68,60.59,60.59,611580.0,60.62,60.68,60.59,60.59,611580.0
2018-01-04 11:00:00,60.58,60.58,60.49,60.54,593340.0,60.58,60.58,60.49,60.54,593340.0
2018-01-04 11:05:00,60.54,60.61,60.54,60.58,403320.0,60.54,60.61,60.54,60.58,403320.0
2018-01-04 11:10:00,60.57,60.59,60.54,60.55,227100.0,60.57,60.59,60.54,60.55,227100.0
2018-01-04 11:15:00,60.55,60.55,60.44,60.44,820180.0,60.55,60.55,60.44,60.44,820180.0
2018-01-04 11:20:00,60.44,60.45,60.36,60.37,634840.0,60.44,60.45,60.36,60.37,634840.0
2018-01-04 11:25:00,60.37,60.39,60.33,60.34,876400.0,60.37,60.39,60.33,60.34,876400.0
2018-01-04 11:30:00,60.34,60.47,60.3,60.42,831800.0,60.34,60.47,60.3,60.42,831800.0
2018-01-04 11:35:00,60.42,60.45,60.36,60.4,372020.0,60.42,60.45,60.36,60.4,372020.0
2018-01-04 11:40:00,60.41,60.44,60.39,60.43,247620.0,60.41,60.44,60.39,60.43,247620.0
2018-01-04 11:45:00,60.43,60.46,60.41,60.45,412280.0,60.43,60.46,60.41,60.45,412280.0
2018-01-04 11:50:00,60.46,60.47,60.43,60.45,293780.0,60.46,60.47,60.43,60.45,293780.0
2018-01-04 11:55:00,60.44,60.44,60.38,60.4,230300.0,60.44,60.44,60.38,60.4,230300.0
2018-01-04 12:00:00,60.41,60.43,60.36,60.42,283560.0,60.41,60.43,60.36,60.42,283560.0
2018-01-04 12:05:00,60.42,60.46,60.41,60.46,291360.0,60.42,60.46,60.41,60.46,291360.0
2018-01-04 12:10:00,60.46,60.51,60.45,60.5,312260.0,60.46,60.51,60.45,60.5,312260.0
2018-01-04 12:15:00,60.5,60.5,60.45,60.45,275940.0,60.5,60.5,60.45,60.45,275940.0
2018-01-04 12:20:00,60.46,60.47,60.39,60.41,230640.0,60.46,60.47,60.39,60.41,230640.0
2018-01-04 12:25:00,60.41,60.43,60.38,60.41,226560.0,60.41,60.43,60.38,60.41,226560.0
2018-01-04 12:30:00,60.41,60.41,60.38,60.4,132120.0,60.41,60.41,60.38,60.4,132120.0
2018-01-04 12:35:00,60.4,60.46,60.4,60.45,305600.0,60.4,60.46,60.4,60.45,305600.0
2018-01-04 12:40:00,60.46,60.49,60.43,60.48,212460.0,60.46,60.49,60.43,60.48,212460.0
2018-01-04 12:45:00,60.47,60.5,60.45,60.49,295760.0,60.47,60.5,60.45,60.49,295760.0
2018-01-04 12:50:00,60.49,60.49,60.42,60.45,296620.0,60.49,60.49,60.42,60.45,296620.0
2018-01-04 12:55:00,60.45,60.48,60.43,60.45,221000.0,60.45,60.48,60.43,60.45,221000.0
2018-01-04 13:00:00,60.44,60.46,60.39,60.42,234620.0,60.44,60.46,60.39,60.42,234620.0
2018-01-04 13:05:00,60.41,60.42,60.4,60.4,189500.0,60.41,60.42,60.4,60.4,189500.0
2018-01-04 13:10:00,60.4,60.4,60.31,60.31,687040.0,60.4,60.4,60.31,60.31,687040.0
2018-01-04 13:15:00,60.33,60.36,60.32,60.32,242540.0,60.33,60.36,60.32,60.32,242540.0
2018-01-04 13:20:00,60.33,60.33,60.23,60.31,675220.0,60.33,60.33,60.23,60.31,675220.0
2018-01-04 13:25:00,60.32,60.37,60.31,60.34,227740.0,60.32,60.37,60.31,60.34,227740.0
2018-01-04 13:30:00,60.32,60.33,60.29,60.32,137620.0,60.32,60.33,60.29,60.32,137620.0
2018-01-04 13:35:00,60.33,60.34,60.29,60.3,201040.0,60.33,60.34,60.29,60.3,201040.0
2018-01-04 13:40:00,60.3,60.33,60.28,60.32,279800.0,60.3,60.33,60.28,60.32,279800.0
2018-01-04 13:45:00,60.33,60.34,60.32,60.33,172800.0,60.33,60.34,60.32,60.33,172800.0
2018-01-04 13:50:00,60.33,60.33,60.3,60.3,147120.0,60.33,60.33,60.3,60.3,147120.0
2018-01-04 13:55:00,60.3,60.37,60.27,60.36,361220.0,60.3,60.37,60.27,60.36,361220.0
2018-01-04 14:00:00,60.36,60.41,60.36,60.37,256240.0,60.36,60.41,60.36,60.37,256240.0
2018-01-04 14:05:00,60.37,60.37,60.31,60.36,171240.0,60.37,60.37,60.31,60.36,171240.0
2018-01-04 14:10:00,60.37,60.46,60.36,60.46,467520.0,60.37,60.46,60.36,60.46,467520.0
2018-01-04 14:15:00,60.46,60.52,60.45,60.49,646760.0,60.46,60.52,60.45,60.49,646760.0
2018-01-04 14:20:00,60.5,60.51,60.44,60.46,207980.0,60.5,60.51,60.44,60.46,207980.0
2018-01-04 14:25:00,60.47,60.47,60.39,60.39,303760.0,60.47,60.47,60.39,60.39,303760.0
2018-01-04 14:30:00,60.4,60.42,60.37,60.38,213040.0,60.4,60.42,60.37,60.38,213040.0
2018-01-04 14:35:00,60.39,60.41,60.35,60.37,188520.0,60.39,60.41,60.35,60.37,188520.0
2018-01-04 14:40:00,60.38,60.41,60.37,60.41,243100.0,60.38,60.41,60.37,60.41,243100.0
2018-01-04 14:45:00,60.42,60.45,60.41,60.44,213380.0,60.42,60.45,60.41,60.44,213380.0
2018-01-04 14:50:00,60.44,60.44,60.41,60.43,245480.0,60.44,60.44,60.41,60.43,245480.0
2018-01-04 14:55:00,60.44,60.46,60.42,60.44,188380.0,60.44,60.46,60.42,60.44,188380.0
2018-01-04 15:00:00,60.44,60.46,60.42,60.45,127140.0,60.44,60.46,60.42,60.45,127140.0
2018-01-04 15:05:00,60.45,60.45,60.36,60.36,228020.0,60.45,60.45,60.36,60.36,228020.0
2018-01-04 15:10:00,60.36,60.36,60.31,60.35,268560.0,60.36,60.36,60.31,60.35,268560.0
2018-01-04 15:15:00,60.35,60.42,60.35,60.4,162140.0,60.35,60.42,60.35,60.4,162140.0
2018-01-04 15:20:00,60.41,60.44,60.41,60.44,167960.0,60.41,60.44,60.41,60.44,167960.0
2018-01-04 15:25:00,60.43,60.49,60.43,60.49,434360.0,60.43,60.49,60.43,60.49,434360.0
2018-01-04 15:30:00,60.48,60.51,60.47,60.49,648320.0,60.48,60.51,60.47,60.49,648320.0
2018-01-04 15:35:00,60.49,60.52,60.48,60.51,312040.0,60.49,60.52,60.48,60.51,312040.0
2018-01-04 15:40:00,60.5,60.5,60.43,60.45,443040.0,60.5,60.5,60.43,60.45,443040.0
2018-01-04 15:45:00,60.46,60.48,60.45,60.46,390760.0,60.46,60.48,60.45,60.46,390760.0
2018-01-04 15:50:00,60.45,60.52,60.45,60.52,742920.0,60.45,60.52,60.45,60.52,742920.0
2018-01-04 15:55:00,60.52,60.53,60.47,60.48,1132880.0,60.52,60.53,60.47,60.48,1132880.0
2018-01-05 09:30:00,60.88,60.88,60.71,60.74,4019140.0,60.88,60.88,60.71,60.74,4019140.0
2018-01-05 09:35:00,60.74,60.82,60.67,60.73,1241220.0,60.74,60.82,60.67,60.73,1241220.0
2018-01-05 09:40:00,60.74,60.75,60.5,60.61,1319320.0,60.74,60.75,60.5,60.61,1319320.0
2018-01-05 09:45:00,60.64,60.7,60.56,60.67,694800.0,60.64,60.7,60.56,60.67,694800.0
2018-01-05 09:50:00,60.67,60.76,60.66,60.72,869300.0,60.67,60.76,60.66,60.72,869300.0
2018-01-05 09:55:00,60.71,60.73,60.64,60.68,496340.0,60.71,60.73,60.64,60.68,496340.0
2018-01-05 10:00:00,60.68,60.72,60.65,60.69,467500.0,60.68,60.72,60.65,60.69,467500.0
2018-01-05 10:05:00,60.69,60.75,60.69,60.71,451600.0,60.69,60.75,60.69,60.71,451600.0
2018-01-05 10:10:00,60.72,60.76,60.66,60.75,332940.0,60.72,60.76,60.66,60.75,332940.0
2018-01-05 10:15:00,60.75,60.8,60.73,60.8,460240.0,60.75,60.8,60.73,60.8,460240.0
2018-01-05 10:20:00,60.8,60.83,60.76,60.79,527760.0,60.8,60.83,60.76,60.79,527760.0
2018-01-05 10:25:00,60.79,60.86,60.79,60.86,821320.0,60.79,60.86,60.79,60.86,821320.0
2018-01-05 10:30:00,60.86,60.91,60.79,60.89,1097200.0,60.86,60.91,60.79,60.89,1097200.0
2018-01-05 10:35:00,60.89,60.97,60.83,60.83,951700.0,60.89,60.97,60.83,60.83,951700.0
2018-01-05 10:40:00,60.83,60.88,60.82,60.87,724760.0,60.83,60.88,60.82,60.87,724760.0
2018-01-05 10:45:00,60.87,60.9,60.85,60.86,412700.0,60.87,60.9,60.85,60.86,412700.0
2018-01-05 10:50:00,60.86,60.89,60.83,60.85,362260.0,60.86,60.89,60.83,60.85,362260.0
2018-01-05 10:55:00,60.84,60.93,60.84,60.91,538480.0,60.84,60.93,60.84,60.91,538480.0
2018-01-05 11:00:00,60.92,60.93,60.86,60.87,265680.0,60.92,60.93,60.86,60.87,265680.0
2018-01-05 11:05:00,60.86,60.88,60.83,60.87,311180.0,60.86,60.88,60.83,60.87,311180.0
2018-01-05 11:10:00,60.88,60.89,60.86,60.88,161680.0,60.88,60.89,60.86,60.88,161680.0
2018-01-05 11:15:00,60.88,60.93,60.85,60.93,425080.0,60.88,60.93,60.85,60.93,425080.0
2018-01-05 11:20:00,60.94,60.94,60.89,60.9,251100.0,60.94,60.94,60.89,60.9,251100.0
2018-01-05 11:25:00,60.9,60.92,60.88,60.89,179840.0,60.9,60.92,60.88,60.89,179840.0
2018-01-05 11:30:00,60.9,60.94,60.88,60.9,350380.0,60.9,60.94,60.88,60.9,350380.0
2018-01-05 11:35:00,60.92,60.94,60.89,60.91,337120.0,60.92,60.94,60.89,60.91,337120.0
2018-01-05 11:40:00,60.91,60.93,60.91,60.91,127000.0,60.91,60.93,60.91,60.91,127000.0
2018-01-05 11:45:00,60.92,60.94,60.91,60.94,258720.0,60.92,60.94,60.91,60.94,258720.0
2018-01-05 11:50:00,60.94,60.97,60.93,60.96,376200.0,60.94,60.97,60.93,60.96,376200.0
2018-01-05 11:55:00,60.97,61.02,60.97,61.0,681500.0,60.97,61.02,60.97,61.0,681500.0
2018-01-05 12:00:00,61.0,61.01,60.96,60.96,369440.0,61.0,61.01,60.96,60.96,369440.0
2018-01-05 12:05:00,60.96,61.01,60.96,61.0,273900.0,60.96,61.01,60.96,61.0,273900.0
2018-01-05 12:10:00,61.0,61.01,60.96,60.96,291320.0,61.0,61.01,60.96,60.96,291320.0
2018-01-05 12:15:00,60.97,61.0,60.95,60.99,352980.0,60.97,61.0,60.95,60.99,352980.0
2018-01-05 12:20:00,60.98,61.02,60.96,61.02,380800.0,60.98,61.02,60.96,61.02,380800.0
2018-01-05 12:25:00,61.02,61.03,60.99,61.0,288020.0,61.02,61.03,60.99,61.0,288020.0
2018-01-05 12:30:00,61.01,61.03,60.99,61.03,233420.0,61.01,61.03,60.99,61.03,233420.0
2018-01-05 12:35:00,61.02,61.05,61.02,61.02,366360.0,61.02,61.05,61.02,61.02,366360.0
2018-01-05 12:40:00,61.01,61.03,61.01,61.03,168000.0,61.01,61.03,61.01,61.03,168000.0
2018-01-05 12:45:00,61.04,61.05,61.02,61.03,157060.0,61.04,61.05,61.02,61.03,157060.0
2018-01-05 12:50:00,61.03,61.04,61.02,61.03,224480.0,61.03,61.04,61.02,61.03,224480.0
2018-01-05 12:55:00,61.03,61.03,60.98,61.02,251100.0,61.03,61.03,60.98,61.02,251100.0
2018-01-05 13:00:00,61.03,61.05,61.01,61.05,206520.0,61.03,61.05,61.01,61.05,206520.0
2018-01-05 13:05:00,61.05,61.06,61.03,61.05,165800.0,61.05,61.06,61.03,61.05,165800.0
2018-01-05 13:10:00,61.05,61.08,61.04,61.07,333800.0,61.05,61.08,61.04,61.07,333800.0
2018-01-05 13:15:00,61.07,61.09,61.05,61.09,259380.0,61.07,61.09,61.05,61.09,259380.0
2018-01-05 13:20:00,61.1,61.1,61.04,61.05,275580.0,61.1,61.1,61.04,61.05,275580.0
2018-01-05 13:25:00,61.05,61.09,61.04,61.08,261880.0,61.05,61.09,61.04,61.08,261880.0
2018-01-05 13:30:00,61.09,61.12,61.09,61.11,380680.0,61.09,61.12,61.09,61.11,380680.0
2018-01-05 13:35:00,61.11,61.2,61.11,61.2,617300.0,61.11,61.2,61.11,61.2,617300.0
2018-01-05 13:40:00,61.19,61.24,61.18,61.24,339900.0,61.19,61.24,61.18,61.24,339900.0
2018-01-05 13:45:00,61.24,61.27,61.23,61.27,870840.0,61.24,61.27,61.23,61.27,870840.0
2018-01-05 13:50:00,61.27,61.28,61.23,61.25,499480.0,61.27,61.28,61.23,61.25,499480.0
2018-01-05 13:55:00,61.24,61.26,61.23,61.24,417160.0,61.24,61.26,61.23,61.24,417160.0
2018-01-05 14:00:00,61.23,61.34,61.23,61.32,593920.0,61.23,61.34,61.23,61.32,593920.0
2018-01-05 14:05:00,61.32,61.35,61.3,61.33,551380.0,61.32,61.35,61.3,61.33,551380.0
2018-01-05 14:10:00,61.34,61.36,61.29,61.29,396420.0,61.34,61.36,61.29,61.29,396420.0
2018-01-05 14:15:00,61.29,61.29,61.25,61.27,386520.0,61.29,61.29,61.25,61.27,386520.0
2018-01-05 14:20:00,61.26,61.33,61.26,61.29,279580.0,61.26,61.33,61.26,61.29,279580.0
2018-01-05 14:25:00,61.29,61.31,61.29,61.3,138300.0,61.29,61.31,61.29,61.3,138300.0
2018-01-05 14:30:00,61.31,61.32,61.28,61.29,271440.0,61.31,61.32,61.28,61.29,271440.0
2018-01-05 14:35:00,61.29,61.36,61.28,61.35,540380.0,61.29,61.36,61.28,61.35,540380.0
2018-01-05 14:40:00,61.35,61.35,61.31,61.32,289140.0,61.35,61.35,61.31,61.32,289140.0
2018-01-05 14:45:00,61.32,61.35,61.29,61.3,236900.0,61.32,61.35,61.29,61.3,236900.0
2018-01-05 14:50:00,61.29,61.3,61.24,61.25,624460.0,61.29,61.3,61.24,61.25,624460.0
2018-01-05 14:55:00,61.26,61.3,61.25,61.3,355920.0,61.26,61.3,61.25,61.3,355920.0
2018-01-05 15:00:00,61.27,61.32,61.26,61.27,472040.0,61.27,61.32,61.26,61.27,472040.0
2018-01-05 15:05:00,61.27,61.3,61.26,61.29,261160.0,61.27,61.3,61.26,61.29,261160.0
2018-01-05 15:10:00,61.29,61.29,61.22,61.23,274480.0,61.29,61.29,61.22,61.23,274480.0
2018-01-05 15:15:00,61.23,61.26,61.22,61.24,367860.0,61.23,61.26,61.22,61.24,367860.0
2018-01-05 15:20:00,61.24,61.29,61.23,61.28,458760.0,61.24,61.29,61.23,61.28,458760.0
2018-01-05 15:25:00,61.28,61.29,61.16,61.19,670720.0,61.28,61.29,61.16,61.19,670720.0
2018-01-05 15:30:00,61.2,61.31,61.19,61.29,584560.0,61.2,61.31,61.19,61.29,584560.0
2018-01-05 15:35:00,61.29,61.29,61.25,61.27,281580.0,61.29,61.29,61.25,61.27,281580.0
2018-01-05 15:40:00,61.27,61.3,61.27,61.29,439440.0,61.27,61.3,61.27,61.29,439440.0
2018-01-05 15:45:00,61.28,61.32,61.27,61.3,908020.0,61.28,61.32,61.27,61.3,908020.0
2018-01-05 15:50:00,61.3,61.42,61.3,61.39,1981940.0,61.3,61.42,61.3,61.39,1981940.0
2018-01-05 15:55:00,61.4,61.45,61.39,61.4,3130080.0,61.4,61.45,61.39,61.4,3130080.0
2018-01-08 09:30:00,61.8,61.98,61.6,61.98,4134120.0,61.8,61.98,61.6,61.98,4134120.0
2018-01-08 09:35:00,61.97,62.13,61.92,62.13,1952040.0,61.97,62.13,61.92,62.13,1952040.0
2018-01-08 09:40:00,62.11,62.35,62.11,62.34,2702200.0,62.11,62.35,62.11,62.34,2702200.0
2018-01-08 09:45:00,62.35,62.65,62.35,62.45,2526040.0,62.35,62.65,62.35,62.45,2526040.0
2018-01-08 09:50:00,62.43,62.46,62.16,62.3,1914360.0,62.43,62.46,62.16,62.3,1914360.0
2018-01-08 09:55:00,62.3,62.43,62.24,62.38,1092880.0,62.3,62.43,62.24,62.38,1092880.0
2018-01-08 10:00:00,62.38,62.4,62.15,62.19,1083140.0,62.38,62.4,62.15,62.19,1083140.0
2018-01-08 10:05:00,62.2,62.25,61.96,62.03,1493500.0,62.2,62.25,61.96,62.03,1493500.0
2018-01-08 10:10:00,62.02,62.25,62.02,62.24,822820.0,62.02,62.25,62.02,62.24,822820.0
2018-01-08 10:15:00,62.24,62.3,62.17,62.23,858720.0,62.24,62.3,62.17,62.23,858720.0
2018-01-08 10:20:00,62.23,62.26,62.18,62.22,739800.0,62.23,62.26,62.18,62.22,739800.0
2018-01-08 10:25:00,62.22,62.27,62.19,62.25,994900.0,62.22,62.27,62.19,62.25,994900.0
2018-01-08 10:30:00,62.27,62.33,62.23,62.33,1025640.0,62.27,62.33,62.23,62.33,1025640.0
2018-01-08 10:35:00,62.33,62.38,62.27,62.27,842440.0,62.33,62.38,62.27,62.27,842440.0
2018-01-08 10:40:00,62.26,62.29,62.18,62.18,600140.0,62.26,62.29,62.18,62.18,600140.0
2018-01-08 10:45:00,62.18,62.3,62.18,62.21,1150420.0,62.18,62.3,62.18,62.21,1150420.0
2018-01-08 10:50:00,62.22,62.23,62.2,62.21,279760.0,62.22,62.23,62.2,62.21,279760.0
2018-01-08 10:55:00,62.22,62.3,62.19,62.29,693920.0,62.22,62.3,62.19,62.29,693920.0
2018-01-08 11:00:00,62.29,62.3,62.23,62.29,404840.0,62.29,62.3,62.23,62.29,404840.0
2018-01-08 11:05:00,62.3,62.32,62.26,62.3,304800.0,62.3,62.32,62.26,62.3,304800.0
2018-01-08 11:10:00,62.31,62.36,62.29,62.36,414360.0,62.31,62.36,62.29,62.36,414360.0
2018-01-08 11:15:00,62.36,62.4,62.32,62.4,401260.0,62.36,62.4,62.32,62.4,401260.0
2018-01-08 11:20:00,62.39,62.44,62.39,62.42,585000.0,62.39,62.44,62.39,62.42,585000.0
2018-01-08 11:25:00,62.41,62.42,62.32,62.32,1370200.0,62.41,62.42,62.32,62.32,1370200.0
2018-01-08 11:30:00,62.33,62.34,62.26,62.31,1080260.0,62.33,62.34,62.26,62.31,1080260.0
2018-01-08 11:35:00,62.32,62.41,62.32,62.4,716720.0,62.32,62.41,62.32,62.4,716720.0
2018-01-08 11:40:00,62.4,62.43,62.34,62.38,725520.0,62.4,62.43,62.34,62.38,725520.0
2018-01-08 11:45:00,62.38,62.39,62.33,62.35,319440.0,62.38,62.39,62.33,62.35,319440.0
2018-01-08 11:50:00,62.34,62.35,62.2,62.22,729560.0,62.34,62.35,62.2,62.22,729560.0
2018-01-08 11:55:00,62.23,62.3,62.22,62.27,321400.0,62.23,62.3,62.22,62.27,321400.0
2018-01-08 12:00:00,62.27,62.27,62.24,62.26,550860.0,62.27,62.27,62.24,62.26,550860.0
2018-01-08 12:05:00,62.26,62.28,62.24,62.25,362400.0,62.26,62.28,62.24,62.25,362400.0
2018-01-08 12:10:00,62.25,62.27,62.2,62.25,496900.0,62.25,62.27,62.2,62.25,496900.0
2018-01-08 12:15:00,62.25,62.26,62.22,62.24,113180.0,62.25,62.26,62.22,62.24,113180.0
2018-01-08 12:20:00,62.25,62.26,62.22,62.23,318940.0,62.25,62.26,62.22,62.23,318940.0
2018-01-08 12:25:00,62.23,62.27,62.23,62.24,243200.0,62.23,62.27,62.23,62.24,243200.0
2018-01-08 12:30:00,62.25,62.25,62.18,62.21,323820.0,62.25,62.25,62.18,62.21,323820.0
2018-01-08 12:35:00,62.22,62.26,62.19,62.26,194920.0,62.22,62.26,62.19,62.26,194920.0
2018-01-08 12:40:00,62.26,62.32,62.25,62.31,541780.0,62.26,62.32,62.25,62.31,541780.0
2018-01-08 12:45:00,62.31,62.31,62.25,62.26,237740.0,62.31,62.31,62.25,62.26,237740.0
2018-01-08 12:50:00,62.26,62.28,62.25,62.25,200840.0,62.26,62.28,62.25,62.25,200840.0
2018-01-08 12:55:00,62.25,62.26,62.23,62.25,176480.0,62.25,62.26,62.23,62.25,176480.0
2018-01-08 13:00:00,62.25,62.27,62.23,62.25,217220.0,62.25,62.27,62.23,62.25,217220.0
2018-01-08 13:05:00,62.24,62.26,62.23,62.25,475300.0,62.24,62.26,62.23,62.25,475300.0
2018-01-08 13:10:00,62.24,62.24,62.18,62.24,478060.0,62.24,62.24,62.18,62.24,478060.0
2018-01-08 13:15:00,62.25,62.25,62.19,62.2,631960.0,62.25,62.25,62.19,62.2,631960.0
2018-01-08 13:20:00,62.2,62.22,62.18,62.21,293680.0,62.2,62.22,62.18,62.21,293680.0
2018-01-08 13:25:00,62.22,62.23,62.2,62.21,530860.0,62.22,62.23,62.2,62.21,530860.0
2018-01-08 13:30:00,62.21,62.24,62.2,62.23,318000.0,62.21,62.24,62.2,62.23,318000.0
2018-01-08 13:35:00,62.23,62.26,62.23,62.26,297120.0,62.23,62.26,62.23,62.26,297120.0
2018-01-08 13:40:00,62.26,62.28,62.2,62.28,505080.0,62.26,62.28,62.2,62.28,505080.0
2018-01-08 13:45:00,62.27,62.3,62.26,62.29,169320.0,62.27,62.3,62.26,62.29,169320.0
2018-01-08 13:50:00,62.28,62.31,62.27,62.29,197180.0,62.28,62.31,62.27,62.29,197180.0
2018-01-08 13:55:00,62.3,62.3,62.27,62.3,364180.0,62.3,62.3,62.27,62.3,364180.0
2018-01-08 14:00:00,62.31,62.33,62.28,62.31,564520.0,62.31,62.33,62.28,62.31,564520.0
2018-01-08 14:05:00,62.3,62.32,62.29,62.3,258140.0,62.3,62.32,62.29,62.3,258140.0
2018-01-08 14:10:00,62.3,62.32,62.29,62.3,460140.0,62.3,62.32,62.29,62.3,460140.0
2018-01-08 14:15:00,62.3,62.32,62.26,62.28,200700.0,62.3,62.32,62.26,62.28,200700.0
2018-01-08 14:20:00,62.27,62.27,62.23,62.26,246280.0,62.27,62.27,62.23,62.26,246280.0
2018-01-08 14:25:00,62.25,62.29,62.25,62.25,166920.0,62.25,62.29,62.25,62.25,166920.0
2018-01-08 14:30:00,62.25,62.27,62.22,62.22,503080.0,62.25,62.27,62.22,62.22,503080.0
2018-01-08 14:35:00,62.23,62.23,62.16,62.19,336000.0,62.23,62.23,62.16,62.19,336000.0
2018-01-08 14:40:00,62.19,62.22,62.18,62.22,363200.0,62.19,62.22,62.18,62.22,363200.0
2018-01-08 14:45:00,62.24,62.24,62.19,62.19,254120.0,62.24,62.24,62.19,62.19,254120.0
2018-01-08 14:50:00,62.2,62.2,62.07,62.13,611880.0,62.2,62.2,62.07,62.13,611880.0
2018-01-08 14:55:00,62.13,62.16,62.11,62.16,242120.0,62.13,62.16,62.11,62.16,242120.0
2018-01-08 15:00:00,62.15,62.16,62.12,62.15,324340.0,62.15,62.16,62.12,62.15,324340.0
2018-01-08 15:05:00,62.15,62.21,62.14,62.16,403020.0,62.15,62.21,62.14,62.16,403020.0
2018-01-08 15:10:00,62.16,62.17,62.12,62.16,356080.0,62.16,62.17,62.12,62.16,356080.0
2018-01-08 15:15:00,62.15,62.2,62.13,62.19,229200.0,62.15,62.2,62.13,62.19,229200.0
2018-01-08 15:20:00,62.19,62.22,62.19,62.19,439020.0,62.19,62.22,62.19,62.19,439020.0
2018-01-08 15:25:00,62.17,62.21,62.16,62.21,283620.0,62.17,62.21,62.16,62.21,283620.0
2018-01-08 15:30:00,62.2,62.23,62.19,62.21,451740.0,62.2,62.23,62.19,62.21,451740.0
2018-01-08 15:35:00,62.21,62.23,62.12,62.13,460380.0,62.21,62.23,62.12,62.13,460380.0
2018-01-08 15:40:00,62.13,62.2,62.13,62.19,580020.0,62.13,62.2,62.13,62.19,580020.0
2018-01-08 15:45:00,62.2,62.25,62.18,62.23,630300.0,62.2,62.25,62.18,62.23,630300.0
2018-01-08 15:50:00,62.24,62.32,62.23,62.29,1146060.0,62.24,62.32,62.23,62.29,1146060.0
2018-01-08 15:55:00,62.29,62.35,62.27,62.35,2349440.0,62.29,62.35,62.27,62.35,2349440.0
2018-01-09 09:30:00,62.85,62.97,62.7,62.87,4036040.0,62.85,62.97,62.7,62.87,4036040.0
2018-01-09 09:35:00,62.85,62.85,62.58,62.67,2095440.0,62.85,62.85,62.58,62.67,2095440.0
2018-01-09 09:40:00,62.67,62.67,62.33,62.43,2658800.0,62.67,62.67,62.33,62.43,2658800.0
2018-01-09 09:45:00,62.41,62.61,62.39,62.6,1930700.0,62.41,62.61,62.39,62.6,1930700.0
2018-01-09 09:50:00,62.58,62.62,62.33,62.46,1693840.0,62.58,62.62,62.33,62.46,1693840.0
2018-01-09 09:55:00,62.46,62.68,62.44,62.6,1285360.0,62.46,62.68,62.44,62.6,1285360.0
2018-01-09 10:00:00,62.6,62.64,62.48,62.5,1121240.0,62.6,62.64,62.48,62.5,1121240.0
2018-01-09 10:05:00,62.49,62.57,62.45,62.51,680600.0,62.49,62.57,62.45,62.51,680600.0
2018-01-09 10:10:00,62.51,62.61,62.49,62.56,562720.0,62.51,62.61,62.49,62.56,562720.0
2018-01-09 10:15:00,62.56,62.63,62.56,62.61,1144640.0,62.56,62.63,62.56,62.61,1144640.0
2018-01-09 10:20:00,62.6,62.61,62.51,62.51,636580.0,62.6,62.61,62.51,62.51,636580.0
2018-01-09 10:25:00,62.5,62.51,62.37,62.45,929500.0,62.5,62.51,62.37,62.45,929500.0
2018-01-09 10:30:00,62.45,62.45,62.3,62.32,695260.0,62.45,62.45,62.3,62.32,695260.0
2018-01-09 10:35:00,62.33,62.37,62.15,62.16,1063980.0,62.33,62.37,62.15,62.16,1063980.0
2018-01-09 10:40:00,62.15,62.22,62.13,62.21,685400.0,62.15,62.22,62.13,62.21,685400.0
2018-01-09 10:45:00,62.22,62.29,62.19,62.2,525480.0,62.22,62.29,62.19,62.2,525480.0
2018-01-09 10:50:00,62.2,62.21,62.09,62.11,755360.0,62.2,62.21,62.09,62.11,755360.0
2018-01-09 10:55:00,62.12,62.3,62.11,62.26,800520.0,62.12,62.3,62.11,62.26,800520.0
2018-01-09 11:00:00,62.26,62.42,62.25,62.39,804420.0,62.26,62.42,62.25,62.39,804420.0
2018-01-09 11:05:00,62.38,62.39,62.3,62.31,489400.0,62.38,62.39,62.3,62.31,489400.0
2018-01-09 11:10:00,62.31,62.43,62.3,62.39,475200.0,62.31,62.43,62.3,62.39,475200.0
2018-01-09 11:15:00,62.37,62.47,62.37,62.4,528180.0,62.37,62.47,62.37,62.4,528180.0
2018-01-09 11:20:00,62.4,62.42,62.34,62.36,413500.0,62.4,62.42,62.34,62.36,413500.0
2018-01-09 11:25:00,62.37,62.39,62.31,62.34,292320.0,62.37,62.39,62.31,62.34,292320.0
2018-01-09 11:30:00,62.32,62.32,62.27,62.32,249640.0,62.32,62.32,62.27,62.32,249640.0
2018-01-09 11:35:00,62.32,62.33,62.23,62.24,284640.0,62.32,62.33,62.23,62.24,284640.0
2018-01-09 11:40:00,62.24,62.27,62.21,62.23,351860.0,62.24,62.27,62.21,62.23,351860.0
2018-01-09 11:45:00,62.22,62.25,62.15,62.21,528160.0,62.22,62.25,62.15,62.21,528160.0
2018-01-09 11:50:00,62.21,62.22,62.17,62.19,189280.0,62.21,62.22,62.17,62.19,189280.0
2018-01-09 11:55:00,62.18,62.24,62.16,62.23,356540.0,62.18,62.24,62.16,62.23,356540.0
2018-01-09 12:00:00,62.21,62.24,62.14,62.23,537760.0,62.21,62.24,62.14,62.23,537760.0
2018-01-09 12:05:00,62.24,62.29,62.22,62.24,337160.0,62.24,62.29,62.22,62.24,337160.0
2018-01-09 12:10:00,62.24,62.27,62.24,62.27,252840.0,62.24,62.27,62.24,62.27,252840.0
2018-01-09 12:15:00,62.27,62.39,62.27,62.37,509320.0,62.27,62.39,62.27,62.37,509320.0
2018-01-09 12:20:00,62.37,62.37,62.31,62.31,283580.0,62.37,62.37,62.31,62.31,283580.0
2018-01-09 12:25:00,62.32,62.34,62.32,62.33,133400.0,62.32,62.34,62.32,62.33,133400.0
2018-01-09 12:30:00,62.33,62.36,62.31,62.34,256040.0,62.33,62.36,62.31,62.34,256040.0
2018-01-09 12:35:00,62.33,62.43,62.33,62.42,213360.0,62.33,62.43,62.33,62.42,213360.0
2018-01-09 12:40:00,62.43,62.52,62.41,62.5,739480.0,62.43,62.52,62.41,62.5,739480.0
2018-01-09 12:45:00,62.5,62.53,62.48,62.48,423980.0,62.5,62.53,62.48,62.48,423980.0
2018-01-09 12:50:00,62.5,62.51,62.47,62.47,264440.0,62.5,62.51,62.47,62.47,264440.0
2018-01-09 12:55:00,62.47,62.49,62.45,62.48,290980.0,62.47,62.49,62.45,62.48,290980.0
2018-01-09 13:00:00,62.48,62.53,62.47,62.52,276960.0,62.48,62.53,62.47,62.52,276960.0
2018-01-09 13:05:00,62.53,62.53,62.48,62.52,296440.0,62.53,62.53,62.48,62.52,296440.0
2018-01-09 13:10:00,62.51,62.55,62.51,62.53,291940.0,62.51,62.55,62.51,62.53,291940.0
2018-01-09 13:15:00,62.54,62.57,62.52,62.57,256920.0,62.54,62.57,62.52,62.57,256920.0
2018-01-09 13:20:00,62.57,62.63,62.56,62.61,486720.0,62.57,62.63,62.56,62.61,486720.0
2018-01-09 13:25:00,62.61,62.61,62.58,62.58,284120.0,62.61,62.61,62.58,62.58,284120.0
2018-01-09 13:30:00,62.58,62.6,62.56,62.57,177040.0,62.58,62.6,62.56,62.57,177040.0
2018-01-09 13:35:00,62.57,62.58,62.52,62.54,230360.0,62.57,62.58,62.52,62.54,230360.0
2018-01-09 13:40:00,62.53,62.57,62.53,62.54,218240.0,62.53,62.57,62.53,62.54,218240.0
2018-01-09 13:45:00,62.54,62.58,62.52,62.54,305020.0,62.54,62.58,62.52,62.54,305020.0
2018-01-09 13:50:00,62.53,62.54,62.46,62.48,139860.0,62.53,62.54,62.46,62.48,139860.0
2018-01-09 13:55:00,62.48,62.51,62.46,62.5,204500.0,62.48,62.51,62.46,62.5,204500.0
2018-01-09 14:00:00,62.51,62.54,62.5,62.54,207020.0,62.51,62.54,62.5,62.54,207020.0
2018-01-09 14:05:00,62.54,62.58,62.54,62.55,199060.0,62.54,62.58,62.54,62.55,199060.0
2018-01-09 14:10:00,62.54,62.57,62.53,62.56,154420.0,62.54,62.57,62.53,62.56,154420.0
2018-01-09 14:15:00,62.55,62.59,62.51,62.59,373300.0,62.55,62.59,62.51,62.59,373300.0
2018-01-09 14:20:00,62.58,62.65,62.58,62.59,409300.0,62.58,62.65,62.58,62.59,409300.0
2018-01-09 14:25:00,62.6,62.63,62.55,62.63,216900.0,62.6,62.63,62.55,62.63,216900.0
2018-01-09 14:30:00,62.63,62.63,62.59,62.61,202320.0,62.63,62.63,62.59,62.61,202320.0
2018-01-09 14:35:00,62.62,62.64,62.61,62.64,274320.0,62.62,62.64,62.61,62.64,274320.0
2018-01-09 14:40:00,62.64,62.66,62.63,62.66,429440.0,62.64,62.66,62.63,62.66,429440.0
2018-01-09 14:45:00,62.66,62.73,62.66,62.73,523740.0,62.66,62.73,62.66,62.73,523740.0
2018-01-09 14:50:00,62.72,62.73,62.7,62.71,218100.0,62.72,62.73,62.7,62.71,218100.0
2018-01-09 14:55:00,62.71,62.74,62.68,62.73,359620.0,62.71,62.74,62.68,62.73,359620.0
2018-01-09 15:00:00,62.72,62.76,62.69,62.72,566100.0,62.72,62.76,62.69,62.72,566100.0
2018-01-09 15:05:00,62.7,62.71,62.68,62.69,335320.0,62.7,62.71,62.68,62.69,335320.0
2018-01-09 15:10:00,62.67,62.69,62.63,62.66,322740.0,62.67,62.69,62.63,62.66,322740.0
2018-01-09 15:15:00,62.66,62.71,62.65,62.7,211620.0,62.66,62.71,62.65,62.7,211620.0
2018-01-09 15:20:00,62.7,62.74,62.63,62.65,447340.0,62.7,62.74,62.63,62.65,447340.0
2018-01-09 15:25:00,62.64,62.66,62.51,62.53,469060.0,62.64,62.66,62.51,62.53,469060.0
2018-01-09 15:30:00,62.53,62.71,62.53,62.7,683700.0,62.53,62.71,62.53,62.7,683700.0
2018-01-09 15:35:00,62.7,62.7,62.66,62.68,475280.0,62.7,62.7,62.66,62.68,475280.0
2018-01-09 15:40:00,62.7,62.7,62.6,62.65,419000.0,62.7,62.7,62.6,62.65,419000.0
2018-01-09 15:45:00,62.66,62.7,62.59,62.65,678600.0,62.66,62.7,62.59,62.65,678600.0
2018-01-09 15:50:00,62.65,62.72,62.64,62.65,845080.0,62.65,62.72,62.64,62.65,845080.0
2018-01-09 15:55:00,62.64,62.7,62.57,62.66,1764660.0,62.64,62.7,62.57,62.66,1764660.0
2018-01-10 09:30:00,62.26,62.49,62.2,62.45,2997620.0,62.26,62.49,62.2,62.45,2997620.0
2018-01-10 09:35:00,62.45,62.58,62.4,62.43,1204180.0,62.45,62.58,62.4,62.43,1204180.0
2018-01-10 09:40:00,62.45,62.47,62.22,62.34,991000.0,62.45,62.47,62.22,62.34,991000.0
2018-01-10 09:45:00,62.36,62.44,62.27,62.43,648520.0,62.36,62.44,62.27,62.43,648520.0
2018-01-10 09:50:00,62.44,62.44,62.1,62.1,1191920.0,62.44,62.44,62.1,62.1,1191920.0
2018-01-10 09:55:00,62.12,62.31,62.08,62.31,1031500.0,62.12,62.31,62.08,62.31,1031500.0
2018-01-10 10:00:00,62.27,62.29,61.86,62.02,1794100.0,62.27,62.29,61.86,62.02,1794100.0
2018-01-10 10:05:00,62.01,62.16,61.98,62.14,763260.0,62.01,62.16,61.98,62.14,763260.0
2018-01-10 10:10:00,62.14,62.22,62.14,62.19,518440.0,62.14,62.22,62.14,62.19,518440.0
2018-01-10 10:15:00,62.2,62.33,62.2,62.32,510920.0,62.2,62.33,62.2,62.32,510920.0
2018-01-10 10:20:00,62.32,62.36,62.27,62.29,677380.0,62.32,62.36,62.27,62.29,677380.0
2018-01-10 10:25:00,62.29,62.3,62.16,62.17,504980.0,62.29,62.3,62.16,62.17,504980.0
2018-01-10 10:30:00,62.15,62.22,62.14,62.21,358520.0,62.15,62.22,62.14,62.21,358520.0
2018-01-10 10:35:00,62.2,62.24,62.17,62.17,375420.0,62.2,62.24,62.17,62.17,375420.0
2018-01-10 10:40:00,62.16,62.24,62.14,62.18,534360.0,62.16,62.24,62.14,62.18,534360.0
2018-01-10 10:45:00,62.18,62.21,62.15,62.19,388460.0,62.18,62.21,62.15,62.19,388460.0
2018-01-10 10:50:00,62.18,62.3,62.14,62.29,535560.0,62.18,62.3,62.14,62.29,535560.0
2018-01-10 10:55:00,62.28,62.39,62.26,62.38,782320.0,62.28,62.39,62.26,62.38,782320.0
2018-01-10 11:00:00,62.38,62.52,62.36,62.45,747200.0,62.38,62.52,62.36,62.45,747200.0
2018-01-10 11:05:00,62.46,62.55,62.43,62.47,812720.0,62.46,62.55,62.43,62.47,812720.0
2018-01-10 11:10:00,62.48,62.5,62.44,62.5,319060.0,62.48,62.5,62.44,62.5,319060.0
2018-01-10 11:15:00,62.5,62.55,62.42,62.44,319980.0,62.5,62.55,62.42,62.44,319980.0
2018-01-10 11:20:00,62.44,62.5,62.42,62.5,155640.0,62.44,62.5,62.42,62.5,155640.0
2018-01-10 11:25:00,62.51,62.52,62.47,62.48,290920.0,62.51,62.52,62.47,62.48,290920.0
2018-01-10 11:30:00,62.48,62.5,62.44,62.48,278140.0,62.48,62.5,62.44,62.48,278140.0
2018-01-10 11:35:00,62.49,62.5,62.41,62.48,276720.0,62.49,62.5,62.41,62.48,276720.0
2018-01-10 11:40:00,62.52,62.57,62.46,62.49,472640.0,62.52,62.57,62.46,62.49,472640.0
2018-01-10 11:45:00,62.49,62.55,62.45,62.52,292640.0,62.49,62.55,62.45,62.52,292640.0
2018-01-10 11:50:00,62.51,62.62,62.5,62.61,401820.0,62.51,62.62,62.5,62.61,401820.0
2018-01-10 11:55:00,62.61,62.64,62.5,62.53,498040.0,62.61,62.64,62.5,62.53,498040.0
2018-01-10 12:00:00,62.53,62.58,62.5,62.55,197320.0,62.53,62.58,62.5,62.55,197320.0
2018-01-10 12:05:00,62.57,62.58,62.52,62.57,343120.0,62.57,62.58,62.52,62.57,343120.0
2018-01-10 12:10:00,62.57,62.57,62.47,62.47,210900.0,62.57,62.57,62.47,62.47,210900.0
2018-01-10 12:15:00,62.49,62.5,62.46,62.5,223180.0,62.49,62.5,62.46,62.5,223180.0
2018-01-10 12:20:00,62.5,62.5,62.43,62.43,274440.0,62.5,62.5,62.43,62.43,274440.0
2018-01-10 12:25:00,62.46,62.5,62.37,62.38,246120.0,62.46,62.5,62.37,62.38,246120.0
2018-01-10 12:30:00,62.38,62.48,62.38,62.45,205760.0,62.38,62.48,62.38,62.45,205760.0
2018-01-10 12:35:00,62.43,62.5,62.43,62.48,179860.0,62.43,62.5,62.43,62.48,179860.0
2018-01-10 12:40:00,62.49,62.5,62.46,62.48,197820.0,62.49,62.5,62.46,62.48,197820.0
2018-01-10 12:45:00,62.48,62.5,62.46,62.47,312280.0,62.48,62.5,62.46,62.47,312280.0
2018-01-10 12:50:00,62.47,62.49,62.44,62.45,121460.0,62.47,62.49,62.44,62.45,121460.0
2018-01-10 12:55:00,62.46,62.5,62.46,62.49,88620.0,62.46,62.5,62.46,62.49,88620.0
2018-01-10 13:00:00,62.5,62.52,62.46,62.48,169540.0,62.5,62.52,62.46,62.48,169540.0
2018-01-10 13:05:00,62.5,62.5,62.46,62.46,144800.0,62.5,62.5,62.46,62.46,144800.0
2018-01-10 13:10:00,62.47,62.47,62.43,62.45,163800.0,62.47,62.47,62.43,62.45,163800.0
2018-01-10 13:15:00,62.44,62.46,62.43,62.45,76440.0,62.44,62.46,62.43,62.45,76440.0
2018-01-10 13:20:00,62.45,62.46,62.39,62.41,177240.0,62.45,62.46,62.39,62.41,177240.0
2018-01-10 13:25:00,62.43,62.46,62.41,62.42,136960.0,62.43,62.46,62.41,62.42,136960.0
2018-01-10 13:30:00,62.42,62.42,62.36,62.4,89780.0,62.42,62.42,62.36,62.4,89780.0
2018-01-10 13:35:00,62.41,62.45,62.4,62.43,129100.0,62.41,62.45,62.4,62.43,129100.0
2018-01-10 13:40:00,62.43,62.48,62.43,62.47,155840.0,62.43,62.48,62.43,62.47,155840.0
2018-01-10 13:45:00,62.47,62.51,62.47,62.5,120780.0,62.47,62.51,62.47,62.5,120780.0
2018-01-10 13:50:00,62.5,62.57,62.48,62.57,361720.0,62.5,62.57,62.48,62.57,361720.0
2018-01-10 13:55:00,62.57,62.57,62.51,62.55,217920.0,62.57,62.57,62.51,62.55,217920.0
2018-01-10 14:00:00,62.56,62.58,62.55,62.56,235560.0,62.56,62.58,62.55,62.56,235560.0
2018-01-10 14:05:00,62.56,62.56,62.49,62.5,199180.0,62.56,62.56,62.49,62.5,199180.0
2018-01-10 14:10:00,62.5,62.52,62.43,62.43,326340.0,62.5,62.52,62.43,62.43,326340.0
2018-01-10 14:15:00,62.44,62.5,62.4,62.42,277640.0,62.44,62.5,62.4,62.42,277640.0
2018-01-10 14:20:00,62.4,62.46,62.38,62.4,184380.0,62.4,62.46,62.38,62.4,184380.0
2018-01-10 14:25:00,62.4,62.44,62.37,62.39,236820.0,62.4,62.44,62.37,62.39,236820.0
2018-01-10 14:30:00,62.39,62.45,62.37,62.41,234920.0,62.39,62.45,62.37,62.41,234920.0
2018-01-10 14:35:00,62.42,62.44,62.38,62.41,194440.0,62.42,62.44,62.38,62.41,194440.0
2018-01-10 14:40:00,62.42,62.45,62.39,62.41,249900.0,62.42,62.45,62.39,62.41,249900.0
2018-01-10 14:45:00,62.41,62.45,62.4,62.43,235980.0,62.41,62.45,62.4,62.43,235980.0
2018-01-10 14:50:00,62.43,62.49,62.41,62.48,360660.0,62.43,62.49,62.41,62.48,360660.0
2018-01-10 14:55:00,62.49,62.5,62.45,62.45,404400.0,62.49,62.5,62.45,62.45,404400.0
2018-01-10 15:00:00,62.46,62.47,62.44,62.46,309480.0,62.46,62.47,62.44,62.46,309480.0
2018-01-10 15:05:00,62.46,62.51,62.44,62.47,181280.0,62.46,62.51,62.44,62.47,181280.0
2018-01-10 15:10:00,62.48,62.5,62.47,62.48,170420.0,62.48,62.5,62.47,62.48,170420.0
2018-01-10 15:15:00,62.48,62.5,62.43,62.45,197980.0,62.48,62.5,62.43,62.45,197980.0
2018-01-10 15:20:00,62.44,62.46,62.42,62.44,168180.0,62.44,62.46,62.42,62.44,168180.0
2018-01-10 15:25:00,62.44,62.5,62.44,62.48,359040.0,62.44,62.5,62.44,62.48,359040.0
2018-01-10 15:30:00,62.48,62.55,62.46,62.53,433280.0,62.48,62.55,62.46,62.53,433280.0
2018-01-10 15:35:00,62.54,62.58,62.53,62.55,338460.0,62.54,62.58,62.53,62.55,338460.0
2018-01-10 15:40:00,62.55,62.56,62.53,62.55,151060.0,62.55,62.56,62.53,62.55,151060.0
2018-01-10 15:45:00,62.54,62.54,62.51,62.51,280780.0,62.54,62.54,62.51,62.51,280780.0
2018-01-10 15:50:00,62.51,62.63,62.51,62.62,811680.0,62.51,62.63,62.51,62.62,811680.0
2018-01-10 15:55:00,62.63,62.71,62.63,62.71,2200880.0,62.63,62.71,62.63,62.71,2200880.0
2018-01-11 09:30:00,62.99,63.1,62.82,63.04,3058180.0,62.99,63.1,62.82,63.04,3058180.0
2018-01-11 09:35:00,63.07,63.15,63.0,63.03,1388060.0,63.07,63.15,63.0,63.03,1388060.0
2018-01-11 09:40:00,63.02,63.05,62.86,63.02,1465940.0,63.02,63.05,62.86,63.02,1465940.0
2018-01-11 09:45:00,63.03,63.07,62.85,62.92,1101920.0,63.03,63.07,62.85,62.92,1101920.0
2018-01-11 09:50:00,62.94,62.97,62.87,62.95,545460.0,62.94,62.97,62.87,62.95,545460.0
2018-01-11 09:55:00,62.96,62.96,62.86,62.91,404720.0,62.96,62.96,62.86,62.91,404720.0
2018-01-11 10:00:00,62.93,63.07,62.92,63.02,1176600.0,62.93,63.07,62.92,63.02,1176600.0
2018-01-11 10:05:00,63.03,63.09,62.99,63.01,834520.0,63.03,63.09,62.99,63.01,834520.0
2018-01-11 10:10:00,63.01,63.02,62.98,62.99,498360.0,63.01,63.02,62.98,62.99,498360.0
2018-01-11 10:15:00,62.99,63.03,62.98,63.02,619120.0,62.99,63.03,62.98,63.02,619120.0
2018-01-11 10:20:00,63.01,63.03,62.97,62.97,455080.0,63.01,63.03,62.97,62.97,455080.0
2018-01-11 10:25:00,62.97,63.02,62.97,63.02,297620.0,62.97,63.02,62.97,63.02,297620.0
2018-01-11 10:30:00,63.02,63.04,62.93,62.93,432560.0,63.02,63.04,62.93,62.93,432560.0
2018-01-11 10:35:00,62.93,63.01,62.92,62.94,682220.0,62.93,63.01,62.92,62.94,682220.0
2018-01-11 10:40:00,62.95,63.01,62.93,62.96,391640.0,62.95,63.01,62.93,62.96,391640.0
2018-01-11 10:45:00,62.99,63.01,62.98,63.0,214640.0,62.99,63.01,62.98,63.0,214640.0
2018-01-11 10:50:00,62.98,63.05,62.98,63.03,405720.0,62.98,63.05,62.98,63.03,405720.0
2018-01-11 10:55:00,63.02,63.02,62.96,63.0,378120.0,63.02,63.02,62.96,63.0,378120.0
2018-01-11 11:00:00,63.01,63.05,62.99,63.0,525640.0,63.01,63.05,62.99,63.0,525640.0
2018-01-11 11:05:00,63.0,63.05,62.98,63.03,253980.0,63.0,63.05,62.98,63.03,253980.0
2018-01-11 11:10:00,63.04,63.05,62.98,62.99,384700.0,63.04,63.05,62.98,62.99,384700.0
2018-01-11 11:15:00,63.0,63.01,62.97,63.0,270400.0,63.0,63.01,62.97,63.0,270400.0
2018-01-11 11:20:00,63.0,63.1,63.0,63.08,481340.0,63.0,63.1,63.0,63.08,481340.0
2018-01-11 11:25:00,63.08,63.09,63.04,63.04,286260.0,63.08,63.09,63.04,63.04,286260.0
2018-01-11 11:30:00,63.04,63.07,63.03,63.04,289980.0,63.04,63.07,63.03,63.04,289980.0
2018-01-11 11:35:00,63.05,63.1,63.05,63.1,301620.0,63.05,63.1,63.05,63.1,301620.0
2018-01-11 11:40:00,63.09,63.1,63.06,63.1,285200.0,63.09,63.1,63.06,63.1,285200.0
2018-01-11 11:45:00,63.09,63.14,63.08,63.13,663680.0,63.09,63.14,63.08,63.13,663680.0
2018-01-11 11:50:00,63.13,63.22,63.13,63.18,930880.0,63.13,63.22,63.13,63.18,930880.0
2018-01-11 11:55:00,63.17,63.25,63.17,63.23,511000.0,63.17,63.25,63.17,63.23,511000.0
2018-01-11 12:00:00,63.24,63.26,63.19,63.21,723500.0,63.24,63.26,63.19,63.21,723500.0
2018-01-11 12:05:00,63.2,63.22,63.17,63.22,298360.0,63.2,63.22,63.17,63.22,298360.0
2018-01-11 12:10:00,63.22,63.23,63.2,63.21,374040.0,63.22,63.23,63.2,63.21,374040.0
2018-01-11 12:15:00,63.21,63.26,63.21,63.24,277880.0,63.21,63.26,63.21,63.24,277880.0
2018-01-11 12:20:00,63.24,63.27,63.24,63.25,323400.0,63.24,63.27,63.24,63.25,323400.0
2018-01-11 12:25:00,63.25,63.32,63.24,63.3,714520.0,63.25,63.32,63.24,63.3,714520.0
2018-01-11 12:30:00,63.3,63.34,63.28,63.33,447880.0,63.3,63.34,63.28,63.33,447880.0
2018-01-11 12:35:00,63.34,63.44,63.34,63.42,720080.0,63.34,63.44,63.34,63.42,720080.0
2018-01-11 12:40:00,63.41,63.48,63.41,63.44,492960.0,63.41,63.48,63.41,63.44,492960.0
2018-01-11 12:45:00,63.43,63.48,63.39,63.41,512700.0,63.43,63.48,63.39,63.41,512700.0
2018-01-11 12:50:00,63.4,63.43,63.3,63.42,570760.0,63.4,63.43,63.3,63.42,570760.0
2018-01-11 12:55:00,63.42,63.52,63.4,63.49,556560.0,63.42,63.52,63.4,63.49,556560.0
2018-01-11 13:00:00,63.49,63.49,63.33,63.34,523760.0,63.49,63.49,63.33,63.34,523760.0
2018-01-11 13:05:00,63.34,63.44,63.34,63.43,420620.0,63.34,63.44,63.34,63.43,420620.0
2018-01-11 13:10:00,63.42,63.46,63.41,63.44,285260.0,63.42,63.46,63.41,63.44,285260.0
2018-01-11 13:15:00,63.43,63.43,63.36,63.42,160260.0,63.43,63.43,63.36,63.42,160260.0
2018-01-11 13:20:00,63.42,63.45,63.39,63.45,234520.0,63.42,63.45,63.39,63.45,234520.0
2018-01-11 13:25:00,63.45,63.45,63.42,63.42,138760.0,63.45,63.45,63.42,63.42,138760.0
2018-01-11 13:30:00,63.41,63.44,63.41,63.42,83040.0,63.41,63.44,63.41,63.42,83040.0
2018-01-11 13:35:00,63.42,63.46,63.39,63.46,269780.0,63.42,63.46,63.39,63.46,269780.0
2018-01-11 13:40:00,63.46,63.47,63.44,63.46,220520.0,63.46,63.47,63.44,63.46,220520.0
2018-01-11 13:45:00,63.46,63.51,63.46,63.46,340020.0,63.46,63.51,63.46,63.46,340020.0
2018-01-11 13:50:00,63.46,63.46,63.42,63.42,220040.0,63.46,63.46,63.42,63.42,220040.0
2018-01-11 13:55:00,63.43,63.46,63.41,63.41,183800.0,63.43,63.46,63.41,63.41,183800.0
2018-01-11 14:00:00,63.42,63.42,63.4,63.42,372280.0,63.42,63.42,63.4,63.42,372280.0
2018-01-11 14:05:00,63.41,63.46,63.41,63.46,165640.0,63.41,63.46,63.41,63.46,165640.0
2018-01-11 14:10:00,63.46,63.46,63.41,63.41,125120.0,63.46,63.46,63.41,63.41,125120.0
2018-01-11 14:15:00,63.43,63.46,63.43,63.43,314540.0,63.43,63.46,63.43,63.43,314540.0
2018-01-11 14:20:00,63.42,63.46,63.41,63.45,130100.0,63.42,63.46,63.41,63.45,130100.0
2018-01-11 14:25:00,63.45,63.49,63.43,63.47,252400.0,63.45,63.49,63.43,63.47,252400.0
2018-01-11 14:30:00,63.47,63.52,63.46,63.51,436140.0,63.47,63.52,63.46,63.51,436140.0
2018-01-11 14:35:00,63.51,63.59,63.51,63.56,699460.0,63.51,63.59,63.51,63.56,699460.0
2018-01-11 14:40:00,63.56,63.63,63.54,63.63,630820.0,63.56,63.63,63.54,63.63,630820.0
2018-01-11 14:45:00,63.63,63.64,63.57,63.6,339440.0,63.63,63.64,63.57,63.6,339440.0
2018-01-11 14:50:00,63.6,63.62,63.59,63.59,243340.0,63.6,63.62,63.59,63.59,243340.0
2018-01-11 14:55:00,63.6,63.61,63.56,63.59,436120.0,63.6,63.61,63.56,63.59,436120.0
2018-01-11 15:00:00,63.59,63.6,63.55,63.59,243620.0,63.59,63.6,63.55,63.59,243620.0
2018-01-11 15:05:00,63.6,63.63,63.6,63.63,347320.0,63.6,63.63,63.6,63.63,347320.0
2018-01-11 15:10:00,63.62,63.63,63.59,63.59,326840.0,63.62,63.63,63.59,63.59,326840.0
2018-01-11 15:15:00,63.61,63.64,63.59,63.62,350540.0,63.61,63.64,63.59,63.62,350540.0
2018-01-11 15:20:00,63.63,63.68,63.62,63.66,469580.0,63.63,63.68,63.62,63.66,469580.0
2018-01-11 15:25:00,63.68,63.68,63.63,63.64,424020.0,63.68,63.68,63.63,63.64,424020.0
2018-01-11 15:30:00,63.65,63.65,63.61,63.63,408920.0,63.65,63.65,63.61,63.63,408920.0
2018-01-11 15:35:00,63.63,63.7,63.63,63.7,387700.0,63.63,63.7,63.63,63.7,387700.0
2018-01-11 15:40:00,63.69,63.7,63.62,63.62,720020.0,63.69,63.7,63.62,63.62,720020.0
2018-01-11 15:45:00,63.62,63.65,63.6,63.64,891680.0,63.62,63.65,63.6,63.64,891680.0
2018-01-11 15:50:00,63.64,63.73,63.63,63.7,1148840.0,63.64,63.73,63.63,63.7,1148840.0
2018-01-11 15:55:00,63.7,63.84,63.7,63.84,3004040.0,63.7,63.84,63.7,63.84,3004040.0
2018-01-12 09:30:00,63.75,64.28,63.67,64.19,4746960.0,63.75,64.28,63.67,64.19,4746960.0
2018-01-12 09:35:00,64.17,64.31,64.12,64.28,2714540.0,64.17,64.31,64.12,64.28,2714540.0
2018-01-12 09:40:00,64.28,64.71,64.25,64.71,3348340.0,64.28,64.71,64.25,64.71,3348340.0
2018-01-12 09:45:00,64.71,64.75,64.41,64.42,2935320.0,64.71,64.75,64.41,64.42,2935320.0
2018-01-12 09:50:00,64.43,64.52,64.26,64.35,2084020.0,64.43,64.52,64.26,64.35,2084020.0
2018-01-12 09:55:00,64.35,64.66,64.35,64.64,1390920.0,64.35,64.66,64.35,64.64,1390920.0
2018-01-12 10:00:00,64.63,64.78,64.61,64.67,1627120.0,64.63,64.78,64.61,64.67,1627120.0
2018-01-12 10:05:00,64.68,64.83,64.63,64.75,1148440.0,64.68,64.83,64.63,64.75,1148440.0
2018-01-12 10:10:00,64.73,64.95,64.68,64.95,1617060.0,64.73,64.95,64.68,64.95,1617060.0
2018-01-12 10:15:00,64.94,64.95,64.69,64.7,1761180.0,64.94,64.95,64.69,64.7,1761180.0
2018-01-12 10:20:00,64.69,64.73,64.57,64.72,1485260.0,64.69,64.73,64.57,64.72,1485260.0
2018-01-12 10:25:00,64.71,64.87,64.71,64.86,986460.0,64.71,64.87,64.71,64.86,986460.0
2018-01-12 10:30:00,64.86,64.88,64.76,64.78,874360.0,64.86,64.88,64.76,64.78,874360.0
2018-01-12 10:35:00,64.78,64.89,64.78,64.87,712260.0,64.78,64.89,64.78,64.87,712260.0
2018-01-12 10:40:00,64.86,64.97,64.84,64.97,1123220.0,64.86,64.97,64.84,64.97,1123220.0
2018-01-12 10:45:00,64.97,64.97,64.88,64.9,948440.0,64.97,64.97,64.88,64.9,948440.0
2018-01-12 10:50:00,64.9,64.97,64.88,64.9,784300.0,64.9,64.97,64.88,64.9,784300.0
2018-01-12 10:55:00,64.89,64.99,64.88,64.97,966240.0,64.89,64.99,64.88,64.97,966240.0
2018-01-12 11:00:00,64.97,65.08,64.96,65.05,1481340.0,64.97,65.08,64.96,65.05,1481340.0
2018-01-12 11:05:00,65.05,65.1,64.92,64.93,1771260.0,65.05,65.1,64.92,64.93,1771260.0
2018-01-12 11:10:00,64.93,65.04,64.9,65.0,1515180.0,64.93,65.04,64.9,65.0,1515180.0
2018-01-12 11:15:00,64.99,65.05,64.91,64.94,703180.0,64.99,65.05,64.91,64.94,703180.0
2018-01-12 11:20:00,64.95,64.98,64.88,64.93,527120.0,64.95,64.98,64.88,64.93,527120.0
2018-01-12 11:25:00,64.93,65.01,64.9,64.98,637060.0,64.93,65.01,64.9,64.98,637060.0
2018-01-12 11:30:00,64.97,65.03,64.96,64.97,581360.0,64.97,65.03,64.96,64.97,581360.0
2018-01-12 11:35:00,64.96,65.01,64.96,64.98,350420.0,64.96,65.01,64.96,64.98,350420.0
2018-01-12 11:40:00,64.98,65.04,64.96,65.04,315840.0,64.98,65.04,64.96,65.04,315840.0
2018-01-12 11:45:00,65.03,65.05,65.02,65.05,497260.0,65.03,65.05,65.02,65.05,497260.0
2018-01-12 11:50:00,65.04,65.04,64.99,65.04,383760.0,65.04,65.04,64.99,65.04,383760.0
2018-01-12 11:55:00,65.03,65.04,64.98,64.98,422540.0,65.03,65.04,64.98,64.98,422540.0
2018-01-12 12:00:00,64.98,65.03,64.98,65.02,687900.0,64.98,65.03,64.98,65.02,687900.0
2018-01-12 12:05:00,65.03,65.03,64.92,64.92,484500.0,65.03,65.03,64.92,64.92,484500.0
2018-01-12 12:10:00,64.93,64.96,64.91,64.91,326620.0,64.93,64.96,64.91,64.91,326620.0
2018-01-12 12:15:00,64.9,64.94,64.89,64.94,399780.0,64.9,64.94,64.89,64.94,399780.0
2018-01-12 12:20:00,64.94,65.02,64.92,65.01,541080.0,64.94,65.02,64.92,65.01,541080.0
2018-01-12 12:25:00,65.01,65.03,64.98,64.98,268080.0,65.01,65.03,64.98,64.98,268080.0
2018-01-12 12:30:00,64.99,65.02,64.98,64.98,235520.0,64.99,65.02,64.98,64.98,235520.0
2018-01-12 12:35:00,64.99,65.01,64.98,65.01,243880.0,64.99,65.01,64.98,65.01,243880.0
2018-01-12 12:40:00,65.01,65.1,64.99,65.08,760860.0,65.01,65.1,64.99,65.08,760860.0
2018-01-12 12:45:00,65.09,65.15,65.03,65.1,735680.0,65.09,65.15,65.03,65.1,735680.0
2018-01-12 12:50:00,65.1,65.17,65.09,65.13,568860.0,65.1,65.17,65.09,65.13,568860.0
2018-01-12 12:55:00,65.13,65.16,65.13,65.15,260820.0,65.13,65.16,65.13,65.15,260820.0
2018-01-12 13:00:00,65.14,65.21,65.13,65.21,653700.0,65.14,65.21,65.13,65.21,653700.0
2018-01-12 13:05:00,65.21,65.25,65.16,65.16,839580.0,65.21,65.25,65.16,65.16,839580.0
2018-01-12 13:10:00,65.16,65.27,65.16,65.27,477120.0,65.16,65.27,65.16,65.27,477120.0
2018-01-12 13:15:00,65.26,65.27,65.17,65.22,454780.0,65.26,65.27,65.17,65.22,454780.0
2018-01-12 13:20:00,65.22,65.25,65.21,65.24,382980.0,65.22,65.25,65.21,65.24,382980.0
2018-01-12 13:25:00,65.25,65.27,65.21,65.23,476120.0,65.25,65.27,65.21,65.23,476120.0
2018-01-12 13:30:00,65.24,65.26,65.18,65.19,377820.0,65.24,65.26,65.18,65.19,377820.0
2018-01-12 13:35:00,65.18,65.2,65.15,65.16,479420.0,65.18,65.2,65.15,65.16,479420.0
2018-01-12 13:40:00,65.17,65.2,65.16,65.19,377100.0,65.17,65.2,65.16,65.19,377100.0
2018-01-12 13:45:00,65.2,65.23,65.18,65.18,248360.0,65.2,65.23,65.18,65.18,248360.0
2018-01-12 13:50:00,65.18,65.21,65.16,65.18,174800.0,65.18,65.21,65.16,65.18,174800.0
2018-01-12 13:55:00,65.18,65.22,65.16,65.2,205180.0,65.18,65.22,65.16,65.2,205180.0
2018-01-12 14:00:00,65.2,65.2,65.13,65.18,419540.0,65.2,65.2,65.13,65.18,419540.0
2018-01-12 14:05:00,65.19,65.21,65.18,65.21,164020.0,65.19,65.21,65.18,65.21,164020.0
2018-01-12 14:10:00,65.21,65.25,65.21,65.22,361520.0,65.21,65.25,65.21,65.22,361520.0
2018-01-12 14:15:00,65.22,65.22,65.17,65.2,432700.0,65.22,65.22,65.17,65.2,432700.0
2018-01-12 14:20:00,65.19,65.19,65.13,65.14,521840.0,65.19,65.19,65.13,65.14,521840.0
2018-01-12 14:25:00,65.14,65.21,65.13,65.21,566720.0,65.14,65.21,65.13,65.21,566720.0
2018-01-12 14:30:00,65.21,65.27,65.21,65.25,852740.0,65.21,65.27,65.21,65.25,852740.0
2018-01-12 14:35:00,65.25,65.28,65.23,65.27,676200.0,65.25,65.28,65.23,65.27,676200.0
2018-01-12 14:40:00,65.26,65.28,65.24,65.27,508480.0,65.26,65.28,65.24,65.27,508480.0
2018-01-12 14:45:00,65.27,65.27,65.16,65.24,2169100.0,65.27,65.27,65.16,65.24,2169100.0
2018-01-12 14:50:00,65.23,65.23,65.04,65.16,1646600.0,65.23,65.23,65.04,65.16,1646600.0
2018-01-12 14:55:00,65.15,65.23,65.12,65.2,488660.0,65.15,65.23,65.12,65.2,488660.0
2018-01-12 15:00:00,65.2,65.25,65.2,65.21,558860.0,65.2,65.25,65.2,65.21,558860.0
2018-01-12 15:05:00,65.22,65.25,65.19,65.23,414200.0,65.22,65.25,65.19,65.23,414200.0
2018-01-12 15:10:00,65.22,65.22,65.13,65.16,640900.0,65.22,65.22,65.13,65.16,640900.0
2018-01-12 15:15:00,65.16,65.16,65.1,65.11,756960.0,65.16,65.16,65.1,65.11,756960.0
2018-01-12 15:20:00,65.12,65.15,65.11,65.13,320020.0,65.12,65.15,65.11,65.13,320020.0
2018-01-12 15:25:00,65.13,65.17,65.11,65.14,485780.0,65.13,65.17,65.11,65.14,485780.0
2018-01-12 15:30:00,65.16,65.17,65.12,65.14,578800.0,65.16,65.17,65.12,65.14,578800.0
2018-01-12 15:35:00,65.14,65.15,65.1,65.11,690760.0,65.14,65.15,65.1,65.11,690760.0
2018-01-12 15:40:00,65.12,65.13,65.08,65.1,531180.0,65.12,65.13,65.08,65.1,531180.0
2018-01-12 15:45:00,65.1,65.22,65.09,65.21,1040620.0,65.1,65.22,65.09,65.21,1040620.0
2018-01-12 15:50:00,65.25,65.27,65.21,65.27,1557160.0,65.25,65.27,65.21,65.27,1557160.0
2018-01-12 15:55:00,65.26,65.28,65.21,65.26,2520220.0,65.26,65.28,65.21,65.26,2520220.0
2018-01-16 09:30:00,66.13,66.83,66.1,66.31,7819560.0,66.13,66.83,66.1,66.31,7819560.0
2018-01-16 09:35:00,66.34,66.6,66.18,66.42,2626520.0,66.34,66.6,66.18,66.42,2626520.0
2018-01-16 09:40:00,66.45,66.73,66.38,66.64,2731020.0,66.45,66.73,66.38,66.64,2731020.0
2018-01-16 09:45:00,66.67,67.0,66.63,66.78,2876260.0,66.67,67.0,66.63,66.78,2876260.0
2018-01-16 09:50:00,66.78,66.8,66.57,66.67,2074820.0,66.78,66.8,66.57,66.67,2074820.0
2018-01-16 09:55:00,66.69,66.72,66.47,66.52,1662220.0,66.69,66.72,66.47,66.52,1662220.0
2018-01-16 10:00:00,66.51,66.54,66.18,66.24,2755640.0,66.51,66.54,66.18,66.24,2755640.0
2018-01-16 10:05:00,66.27,66.5,66.1,66.41,2641120.0,66.27,66.5,66.1,66.41,2641120.0
2018-01-16 10:10:00,66.42,66.64,66.41,66.53,2068640.0,66.42,66.64,66.41,66.53,2068640.0
2018-01-16 10:15:00,66.55,66.69,66.53,66.65,1251100.0,66.55,66.69,66.53,66.65,1251100.0
2018-01-16 10:20:00,66.65,66.66,66.46,66.48,1012200.0,66.65,66.66,66.46,66.48,1012200.0
2018-01-16 10:25:00,66.48,66.57,66.46,66.53,775100.0,66.48,66.57,66.46,66.53,775100.0
2018-01-16 10:30:00,66.53,66.53,66.4,66.46,872300.0,66.53,66.53,66.4,66.46,872300.0
2018-01-16 10:35:00,66.45,66.49,66.25,66.45,1438640.0,66.45,66.49,66.25,66.45,1438640.0
2018-01-16 10:40:00,66.43,66.74,66.38,66.62,1956480.0,66.43,66.74,66.38,66.62,1956480.0
2018-01-16 10:45:00,66.63,66.7,66.53,66.66,786680.0,66.63,66.7,66.53,66.66,786680.0
2018-01-16 10:50:00,66.67,66.68,66.53,66.55,479420.0,66.67,66.68,66.53,66.55,479420.0
2018-01-16 10:55:00,66.56,66.57,66.43,66.53,681220.0,66.56,66.57,66.43,66.53,681220.0
2018-01-16 11:00:00,66.55,66.64,66.4,66.61,708040.0,66.55,66.64,66.4,66.61,708040.0
2018-01-16 11:05:00,66.6,66.6,66.38,66.45,839900.0,66.6,66.6,66.38,66.45,839900.0
2018-01-16 11:10:00,66.41,66.6,66.27,66.32,774440.0,66.41,66.6,66.27,66.32,774440.0
2018-01-16 11:15:00,66.27,66.38,66.25,66.29,919840.0,66.27,66.38,66.25,66.29,919840.0
2018-01-16 11:20:00,66.32,66.45,66.27,66.34,822160.0,66.32,66.45,66.27,66.34,822160.0
2018-01-16 11:25:00,66.38,66.47,66.31,66.43,726860.0,66.38,66.47,66.31,66.43,726860.0
2018-01-16 11:30:00,66.42,66.48,66.37,66.39,775640.0,66.42,66.48,66.37,66.39,775640.0
2018-01-16 11:35:00,66.39,66.41,66.3,66.37,666280.0,66.39,66.41,66.3,66.37,666280.0
2018-01-16 11:40:00,66.35,66.35,66.1,66.1,1507380.0,66.35,66.35,66.1,66.1,1507380.0
2018-01-16 11:45:00,66.11,66.2,66.04,66.05,2126420.0,66.11,66.2,66.04,66.05,2126420.0
2018-01-16 11:50:00,66.04,66.09,65.86,66.05,1727740.0,66.04,66.09,65.86,66.05,1727740.0
2018-01-16 11:55:00,66.04,66.06,65.89,65.9,655240.0,66.04,66.06,65.89,65.9,655240.0
2018-01-16 12:00:00,65.9,66.17,65.89,66.12,1201280.0,65.9,66.17,65.89,66.12,1201280.0
2018-01-16 12:05:00,66.1,66.14,66.05,66.12,454620.0,66.1,66.14,66.05,66.12,454620.0
2018-01-16 12:10:00,66.14,66.2,66.05,66.16,644820.0,66.14,66.2,66.05,66.16,644820.0
2018-01-16 12:15:00,66.15,66.18,66.09,66.17,385960.0,66.15,66.18,66.09,66.17,385960.0
2018-01-16 12:20:00,66.16,66.22,66.07,66.1,525380.0,66.16,66.22,66.07,66.1,525380.0
2018-01-16 12:25:00,66.08,66.08,65.99,66.0,523560.0,66.08,66.08,65.99,66.0,523560.0
2018-01-16 12:30:00,66.02,66.02,65.93,65.96,455240.0,66.02,66.02,65.93,65.96,455240.0
2018-01-16 12:35:00,65.96,66.06,65.94,66.06,675220.0,65.96,66.06,65.94,66.06,675220.0
2018-01-16 12:40:00,66.06,66.08,65.93,65.96,459260.0,66.06,66.08,65.93,65.96,459260.0
2018-01-16 12:45:00,65.96,66.05,65.86,65.98,1051740.0,65.96,66.05,65.86,65.98,1051740.0
2018-01-16 12:50:00,66.0,66.08,65.77,65.78,841440.0,66.0,66.08,65.77,65.78,841440.0
2018-01-16 12:55:00,65.78,65.93,65.76,65.88,894680.0,65.78,65.93,65.76,65.88,894680.0
2018-01-16 13:00:00,65.88,65.89,65.57,65.6,1068360.0,65.88,65.89,65.57,65.6,1068360.0
2018-01-16 13:05:00,65.59,65.78,65.57,65.72,1071660.0,65.59,65.78,65.57,65.72,1071660.0
2018-01-16 13:10:00,65.69,65.83,65.68,65.78,579600.0,65.69,65.83,65.68,65.78,579600.0
2018-01-16 13:15:00,65.77,65.94,65.75,65.88,863420.0,65.77,65.94,65.75,65.88,863420.0
2018-01-16 13:20:00,65.86,65.89,65.79,65.82,440440.0,65.86,65.89,65.79,65.82,440440.0
2018-01-16 13:25:00,65.8,65.94,65.73,65.89,548400.0,65.8,65.94,65.73,65.89,548400.0
2018-01-16 13:30:00,65.9,66.02,65.88,65.92,761760.0,65.9,66.02,65.88,65.92,761760.0
2018-01-16 13:35:00,65.9,65.96,65.87,65.92,366240.0,65.9,65.96,65.87,65.92,366240.0
2018-01-16 13:40:00,65.92,66.03,65.92,65.93,600080.0,65.92,66.03,65.92,65.93,600080.0
2018-01-16 13:45:00,65.93,65.99,65.89,65.91,446400.0,65.93,65.99,65.89,65.91,446400.0
2018-01-16 13:50:00,65.9,65.9,65.66,65.75,621360.0,65.9,65.9,65.66,65.75,621360.0
2018-01-16 13:55:00,65.7,65.76,65.6,65.63,701580.0,65.7,65.76,65.6,65.63,701580.0
2018-01-16 14:00:00,65.61,65.68,65.4,65.42,1633100.0,65.61,65.68,65.4,65.42,1633100.0
2018-01-16 14:05:00,65.42,65.58,65.3,65.43,1582580.0,65.42,65.58,65.3,65.43,1582580.0
2018-01-16 14:10:00,65.43,65.59,65.43,65.49,844480.0,65.43,65.59,65.43,65.49,844480.0
2018-01-16 14:15:00,65.49,65.51,65.28,65.28,1298920.0,65.49,65.51,65.28,65.28,1298920.0
2018-01-16 14:20:00,65.29,65.38,64.86,64.96,2250180.0,65.29,65.38,64.86,64.96,2250180.0
2018-01-16 14:25:00,64.94,65.05,64.61,64.95,2255280.0,64.94,65.05,64.61,64.95,2255280.0
2018-01-16 14:30:00,64.95,65.28,64.94,65.2,1514140.0,64.95,65.28,64.94,65.2,1514140.0
2018-01-16 14:35:00,65.22,65.37,65.17,65.23,1131240.0,65.22,65.37,65.17,65.23,1131240.0
2018-01-16 14:40:00,65.21,65.25,65.0,65.03,1102520.0,65.21,65.25,65.0,65.03,1102520.0
2018-01-16 14:45:00,65.0,65.24,64.95,65.11,1020660.0,65.0,65.24,64.95,65.11,1020660.0
2018-01-16 14:50:00,65.14,65.32,65.12,65.19,855320.0,65.14,65.32,65.12,65.19,855320.0
2018-01-16 14:55:00,65.19,65.21,64.92,64.95,867180.0,65.19,65.21,64.92,64.95,867180.0
2018-01-16 15:00:00,64.93,65.26,64.93,65.22,772820.0,64.93,65.26,64.93,65.22,772820.0
2018-01-16 15:05:00,65.24,65.47,65.18,65.42,1217540.0,65.24,65.47,65.18,65.42,1217540.0
2018-01-16 15:10:00,65.42,65.48,65.32,65.33,1251240.0,65.42,65.48,65.32,65.33,1251240.0
2018-01-16 15:15:00,65.33,65.37,65.27,65.32,972140.0,65.33,65.37,65.27,65.32,972140.0
2018-01-16 15:20:00,65.31,65.44,65.31,65.36,733900.0,65.31,65.44,65.31,65.36,733900.0
2018-01-16 15:25:00,65.36,65.52,65.34,65.5,1036280.0,65.36,65.52,65.34,65.5,1036280.0
2018-01-16 15:30:00,65.5,65.5,65.4,65.44,632380.0,65.5,65.5,65.4,65.44,632380.0
2018-01-16 15:35:00,65.44,65.5,65.38,65.39,712400.0,65.44,65.5,65.38,65.39,712400.0
2018-01-16 15:40:00,65.38,65.4,65.27,65.39,1123400.0,65.38,65.4,65.27,65.39,1123400.0
2018-01-16 15:45:00,65.38,65.41,65.3,65.37,967200.0,65.38,65.41,65.3,65.37,967200.0
2018-01-16 15:50:00,65.37,65.37,65.18,65.21,1453700.0,65.37,65.37,65.18,65.21,1453700.0
2018-01-16 15:55:00,65.2,65.35,65.19,65.26,3756860.0,65.2,65.35,65.19,65.26,3756860.0
2018-01-17 09:30:00,65.61,65.7,64.9,64.94,4594040.0,65.61,65.7,64.9,64.94,4594040.0
2018-01-17 09:35:00,64.95,65.1,64.84,64.91,2925720.0,64.95,65.1,64.84,64.91,2925720.0
2018-01-17 09:40:00,64.92,65.0,64.76,64.84,2247720.0,64.92,65.0,64.76,64.84,2247720.0
2018-01-17 09:45:00,64.8,64.84,64.51,64.68,2537460.0,64.8,64.84,64.51,64.68,2537460.0
2018-01-17 09:50:00,64.66,64.96,64.64,64.88,2070320.0,64.66,64.96,64.64,64.88,2070320.0
2018-01-17 09:55:00,64.88,64.98,64.8,64.92,1057640.0,64.88,64.98,64.8,64.92,1057640.0
2018-01-17 10:00:00,64.88,64.95,64.75,64.78,1067620.0,64.88,64.95,64.75,64.78,1067620.0
2018-01-17 10:05:00,64.8,64.9,64.75,64.85,825000.0,64.8,64.9,64.75,64.85,825000.0
2018-01-17 10:10:00,64.86,64.88,64.77,64.81,631700.0,64.86,64.88,64.77,64.81,631700.0
2018-01-17 10:15:00,64.8,64.93,64.79,64.86,976620.0,64.8,64.93,64.79,64.86,976620.0
2018-01-17 10:20:00,64.85,64.9,64.65,64.68,1078420.0,64.85,64.9,64.65,64.68,1078420.0
2018-01-17 10:25:00,64.69,64.72,64.45,64.46,2143720.0,64.69,64.72,64.45,64.46,2143720.0
2018-01-17 10:30:00,64.49,64.61,64.46,64.55,1370440.0,64.49,64.61,64.46,64.55,1370440.0
2018-01-17 10:35:00,64.53,64.57,64.31,64.31,1315940.0,64.53,64.57,64.31,64.31,1315940.0
2018-01-17 10:40:00,64.33,64.34,64.05,64.08,2992060.0,64.33,64.34,64.05,64.08,2992060.0
2018-01-17 10:45:00,64.09,64.33,64.04,64.33,2816060.0,64.09,64.33,64.04,64.33,2816060.0
2018-01-17 10:50:00,64.3,64.44,64.27,64.27,1669760.0,64.3,64.44,64.27,64.27,1669760.0
2018-01-17 10:55:00,64.29,64.35,64.26,64.3,588240.0,64.29,64.35,64.26,64.3,588240.0
2018-01-17 11:00:00,64.31,64.6,64.31,64.48,1148820.0,64.31,64.6,64.31,64.48,1148820.0
2018-01-17 11:05:00,64.49,64.56,64.31,64.55,1014420.0,64.49,64.56,64.31,64.55,1014420.0
2018-01-17 11:10:00,64.57,64.66,64.48,64.66,1272440.0,64.57,64.66,64.48,64.66,1272440.0
2018-01-17 11:15:00,64.65,64.79,64.64,64.73,1956680.0,64.65,64.79,64.64,64.73,1956680.0
2018-01-17 11:20:00,64.74,64.74,64.6,64.61,978420.0,64.74,64.74,64.6,64.61,978420.0
2018-01-17 11:25:00,64.63,64.66,64.56,64.59,419120.0,64.63,64.66,64.56,64.59,419120.0
2018-01-17 11:30:00,64.59,64.7,64.55,64.68,420460.0,64.59,64.7,64.55,64.68,420460.0
2018-01-17 11:35:00,64.7,64.7,64.56,64.64,581860.0,64.7,64.7,64.56,64.64,581860.0
2018-01-17 11:40:00,64.63,64.66,64.59,64.62,386500.0,64.63,64.66,64.59,64.62,386500.0
2018-01-17 11:45:00,64.63,64.7,64.59,64.68,438840.0,64.63,64.7,64.59,64.68,438840.0
2018-01-17 11:50:00,64.67,64.68,64.59,64.65,347840.0,64.67,64.68,64.59,64.65,347840.0
2018-01-17 11:55:00,64.65,64.71,64.63,64.65,415980.0,64.65,64.71,64.63,64.65,415980.0
2018-01-17 12:00:00,64.65,64.71,64.65,64.67,260000.0,64.65,64.71,64.65,64.67,260000.0
2018-01-17 12:05:00,64.66,64.71,64.65,64.71,238800.0,64.66,64.71,64.65,64.71,238800.0
2018-01-17 12:10:00,64.7,64.7,64.65,64.69,307660.0,64.7,64.7,64.65,64.69,307660.0
2018-01-17 12:15:00,64.69,64.69,64.56,64.65,452540.0,64.69,64.69,64.56,64.65,452540.0
2018-01-17 12:20:00,64.66,64.68,64.58,64.66,313680.0,64.66,64.68,64.58,64.66,313680.0
2018-01-17 12:25:00,64.65,64.66,64.55,64.61,355980.0,64.65,64.66,64.55,64.61,355980.0
2018-01-17 12:30:00,64.57,64.77,64.55,64.75,572380.0,64.57,64.77,64.55,64.75,572380.0
2018-01-17 12:35:00,64.75,64.84,64.75,64.84,570440.0,64.75,64.84,64.75,64.84,570440.0
2018-01-17 12:40:00,64.85,64.86,64.78,64.81,557260.0,64.85,64.86,64.78,64.81,557260.0
2018-01-17 12:45:00,64.83,64.85,64.72,64.85,454480.0,64.83,64.85,64.72,64.85,454480.0
2018-01-17 12:50:00,64.86,64.87,64.76,64.86,475260.0,64.86,64.87,64.76,64.86,475260.0
2018-01-17 12:55:00,64.87,64.9,64.79,64.86,418840.0,64.87,64.9,64.79,64.86,418840.0
2018-01-17 13:00:00,64.86,64.94,64.84,64.9,806440.0,64.86,64.94,64.84,64.9,806440.0
2018-01-17 13:05:00,64.89,64.91,64.83,64.83,440920.0,64.89,64.91,64.83,64.83,440920.0
2018-01-17 13:10:00,64.85,64.92,64.84,64.89,189840.0,64.85,64.92,64.84,64.89,189840.0
2018-01-17 13:15:00,64.89,64.92,64.84,64.87,318560.0,64.89,64.92,64.84,64.87,318560.0
2018-01-17 13:20:00,64.86,64.91,64.8,64.89,632500.0,64.86,64.91,64.8,64.89,632500.0
2018-01-17 13:25:00,64.89,64.91,64.8,64.88,587120.0,64.89,64.91,64.8,64.88,587120.0
2018-01-17 13:30:00,64.89,64.96,64.87,64.91,599120.0,64.89,64.96,64.87,64.91,599120.0
2018-01-17 13:35:00,64.91,65.0,64.9,64.99,477640.0,64.91,65.0,64.9,64.99,477640.0
2018-01-17 13:40:00,64.99,65.0,64.87,64.87,705320.0,64.99,65.0,64.87,64.87,705320.0
2018-01-17 13:45:00,64.87,64.91,64.71,64.72,610460.0,64.87,64.91,64.71,64.72,610460.0
2018-01-17 13:50:00,64.71,64.75,64.61,64.74,933700.0,64.71,64.75,64.61,64.74,933700.0
2018-01-17 13:55:00,64.74,64.76,64.65,64.71,418320.0,64.74,64.76,64.65,64.71,418320.0
2018-01-17 14:00:00,64.67,64.87,64.67,64.85,381260.0,64.67,64.87,64.67,64.85,381260.0
2018-01-17 14:05:00,64.84,64.9,64.82,64.83,448640.0,64.84,64.9,64.82,64.83,448640.0
2018-01-17 14:10:00,64.82,64.84,64.77,64.84,408980.0,64.82,64.84,64.77,64.84,408980.0
2018-01-17 14:15:00,64.83,64.86,64.81,64.83,366640.0,64.83,64.86,64.81,64.83,366640.0
2018-01-17 14:20:00,64.84,64.88,64.76,64.8,641740.0,64.84,64.88,64.76,64.8,641740.0
2018-01-17 14:25:00,64.8,64.87,64.76,64.81,499860.0,64.8,64.87,64.76,64.81,499860.0
2018-01-17 14:30:00,64.83,64.85,64.76,64.78,212640.0,64.83,64.85,64.76,64.78,212640.0
2018-01-17 14:35:00,64.8,64.9,64.79,64.88,377420.0,64.8,64.9,64.79,64.88,377420.0
2018-01-17 14:40:00,64.89,64.91,64.84,64.9,281960.0,64.89,64.91,64.84,64.9,281960.0
2018-01-17 14:45:00,64.91,64.92,64.85,64.9,533700.0,64.91,64.92,64.85,64.9,533700.0
2018-01-17 14:50:00,64.89,64.94,64.86,64.92,378420.0,64.89,64.94,64.86,64.92,378420.0
2018-01-17 14:55:00,64.91,64.93,64.89,64.92,318800.0,64.91,64.93,64.89,64.92,318800.0
2018-01-17 15:00:00,64.92,64.96,64.88,64.94,564460.0,64.92,64.96,64.88,64.94,564460.0
2018-01-17 15:05:00,64.95,65.0,64.94,64.99,417120.0,64.95,65.0,64.94,64.99,417120.0
2018-01-17 15:10:00,65.0,65.0,64.93,64.97,936920.0,65.0,65.0,64.93,64.97,936920.0
2018-01-17 15:15:00,64.97,65.0,64.95,64.98,715800.0,64.97,65.0,64.95,64.98,715800.0
2018-01-17 15:20:00,64.97,64.98,64.87,64.87,552580.0,64.97,64.98,64.87,64.87,552580.0
2018-01-17 15:25:00,64.86,64.9,64.78,64.78,525440.0,64.86,64.9,64.78,64.78,525440.0
2018-01-17 15:30:00,64.8,64.88,64.8,64.88,464300.0,64.8,64.88,64.8,64.88,464300.0
2018-01-17 15:35:00,64.89,65.0,64.86,64.98,746440.0,64.89,65.0,64.86,64.98,746440.0
2018-01-17 15:40:00,64.99,65.0,64.95,64.95,589680.0,64.99,65.0,64.95,64.95,589680.0
2018-01-17 15:45:00,64.95,64.99,64.91,64.98,585300.0,64.95,64.99,64.91,64.98,585300.0
2018-01-17 15:50:00,64.99,64.99,64.88,64.88,927040.0,64.99,64.99,64.88,64.88,927040.0
2018-01-17 15:55:00,64.88,64.95,64.75,64.75,3219400.0,64.88,64.95,64.75,64.75,3219400.0
2018-01-18 09:30:00,64.7,64.74,64.36,64.42,2728100.0,64.7,64.74,64.36,64.42,2728100.0
2018-01-18 09:35:00,64.44,64.57,64.35,64.48,3124700.0,64.44,64.57,64.35,64.48,3124700.0
2018-01-18 09:40:00,64.51,64.54,64.4,64.4,1391740.0,64.51,64.54,64.4,64.4,1391740.0
2018-01-18 09:45:00,64.4,64.54,64.38,64.39,1309340.0,64.4,64.54,64.38,64.39,1309340.0
2018-01-18 09:50:00,64.4,64.44,64.27,64.38,948760.0,64.4,64.44,64.27,64.38,948760.0
2018-01-18 09:55:00,64.39,64.48,64.33,64.47,1138420.0,64.39,64.48,64.33,64.47,1138420.0
2018-01-18 10:00:00,64.48,64.48,64.36,64.37,672020.0,64.48,64.48,64.36,64.37,672020.0
2018-01-18 10:05:00,64.38,64.42,64.23,64.25,929360.0,64.38,64.42,64.23,64.25,929360.0
2018-01-18 10:10:00,64.25,64.41,64.2,64.2,943820.0,64.25,64.41,64.2,64.2,943820.0
2018-01-18 10:15:00,64.21,64.42,64.2,64.39,1204120.0,64.21,64.42,64.2,64.39,1204120.0
2018-01-18 10:20:00,64.42,64.46,64.36,64.4,610540.0,64.42,64.46,64.36,64.4,610540.0
2018-01-18 10:25:00,64.4,64.55,64.38,64.54,1108700.0,64.4,64.55,64.38,64.54,1108700.0
2018-01-18 10:30:00,64.52,64.62,64.5,64.61,1258360.0,64.52,64.62,64.5,64.61,1258360.0
2018-01-18 10:35:00,64.59,64.73,64.59,64.7,936680.0,64.59,64.73,64.59,64.7,936680.0
2018-01-18 10:40:00,64.72,64.78,64.63,64.74,932440.0,64.72,64.78,64.63,64.74,932440.0
2018-01-18 10:45:00,64.75,64.92,64.75,64.9,2309880.0,64.75,64.92,64.75,64.9,2309880.0
2018-01-18 10:50:00,64.9,64.97,64.81,64.94,1007480.0,64.9,64.97,64.81,64.94,1007480.0
2018-01-18 10:55:00,64.93,64.95,64.76,64.82,722520.0,64.93,64.95,64.76,64.82,722520.0
2018-01-18 11:00:00,64.82,64.92,64.8,64.92,711120.0,64.82,64.92,64.8,64.92,711120.0
2018-01-18 11:05:00,64.92,65.03,64.91,64.98,1732960.0,64.92,65.03,64.91,64.98,1732960.0
2018-01-18 11:10:00,64.98,65.09,64.97,65.09,659420.0,64.98,65.09,64.97,65.09,659420.0
2018-01-18 11:15:00,65.09,65.22,65.08,65.2,1706600.0,65.09,65.22,65.08,65.2,1706600.0
2018-01-18 11:20:00,65.21,65.21,64.99,65.0,755260.0,65.21,65.21,64.99,65.0,755260.0
2018-01-18 11:25:00,65.02,65.09,64.95,64.95,683360.0,65.02,65.09,64.95,64.95,683360.0
2018-01-18 11:30:00,64.98,65.1,64.98,65.07,460120.0,64.98,65.1,64.98,65.07,460120.0
2018-01-18 11:35:00,65.08,65.08,64.96,64.97,489820.0,65.08,65.08,64.96,64.97,489820.0
2018-01-18 11:40:00,64.96,65.01,64.92,64.93,597080.0,64.96,65.01,64.92,64.93,597080.0
2018-01-18 11:45:00,64.92,64.97,64.86,64.96,325320.0,64.92,64.97,64.86,64.96,325320.0
2018-01-18 11:50:00,64.95,64.98,64.93,64.98,218900.0,64.95,64.98,64.93,64.98,218900.0
2018-01-18 11:55:00,64.96,65.03,64.95,64.99,489340.0,64.96,65.03,64.95,64.99,489340.0
2018-01-18 12:00:00,65.0,65.09,64.96,65.08,296200.0,65.0,65.09,64.96,65.08,296200.0
2018-01-18 12:05:00,65.1,65.12,65.07,65.1,507260.0,65.1,65.12,65.07,65.1,507260.0
2018-01-18 12:10:00,65.11,65.19,65.09,65.19,602840.0,65.11,65.19,65.09,65.19,602840.0
2018-01-18 12:15:00,65.19,65.23,65.13,65.18,421300.0,65.19,65.23,65.13,65.18,421300.0
2018-01-18 12:20:00,65.18,65.18,65.09,65.09,221600.0,65.18,65.18,65.09,65.09,221600.0
2018-01-18 12:25:00,65.1,65.15,65.1,65.14,639400.0,65.1,65.15,65.1,65.14,639400.0
2018-01-18 12:30:00,65.14,65.2,65.1,65.17,636180.0,65.14,65.2,65.1,65.17,636180.0
2018-01-18 12:35:00,65.18,65.2,65.16,65.19,294520.0,65.18,65.2,65.16,65.19,294520.0
2018-01-18 12:40:00,65.18,65.2,65.13,65.17,205620.0,65.18,65.2,65.13,65.17,205620.0
2018-01-18 12:45:00,65.16,65.18,65.11,65.13,363600.0,65.16,65.18,65.11,65.13,363600.0
2018-01-18 12:50:00,65.13,65.14,65.08,65.08,268740.0,65.13,65.14,65.08,65.08,268740.0
2018-01-18 12:55:00,65.09,65.11,65.03,65.07,183320.0,65.09,65.11,65.03,65.07,183320.0
2018-01-18 13:00:00,65.06,65.1,65.0,65.04,322800.0,65.06,65.1,65.0,65.04,322800.0
2018-01-18 13:05:00,65.04,65.11,65.04,65.06,122580.0,65.04,65.11,65.04,65.06,122580.0
2018-01-18 13:10:00,65.06,65.1,65.04,65.05,262660.0,65.06,65.1,65.04,65.05,262660.0
2018-01-18 13:15:00,65.05,65.05,64.95,64.96,659960.0,65.05,65.05,64.95,64.96,659960.0
2018-01-18 13:20:00,64.97,65.02,64.92,64.95,394740.0,64.97,65.02,64.92,64.95,394740.0
2018-01-18 13:25:00,64.94,64.95,64.86,64.88,639020.0,64.94,64.95,64.86,64.88,639020.0
2018-01-18 13:30:00,64.87,64.94,64.87,64.91,282200.0,64.87,64.94,64.87,64.91,282200.0
2018-01-18 13:35:00,64.93,64.94,64.89,64.94,192580.0,64.93,64.94,64.89,64.94,192580.0
2018-01-18 13:40:00,64.9,64.97,64.9,64.94,472640.0,64.9,64.97,64.9,64.94,472640.0
2018-01-18 13:45:00,64.93,64.96,64.92,64.95,140920.0,64.93,64.96,64.92,64.95,140920.0
2018-01-18 13:50:00,64.94,64.96,64.93,64.94,114160.0,64.94,64.96,64.93,64.94,114160.0
2018-01-18 13:55:00,64.93,64.99,64.88,64.94,436700.0,64.93,64.99,64.88,64.94,436700.0
2018-01-18 14:00:00,64.94,64.98,64.91,64.92,394980.0,64.94,64.98,64.91,64.92,394980.0
2018-01-18 14:05:00,64.93,64.96,64.9,64.95,216360.0,64.93,64.96,64.9,64.95,216360.0
2018-01-18 14:10:00,64.94,64.94,64.88,64.88,263160.0,64.94,64.94,64.88,64.88,263160.0
2018-01-18 14:15:00,64.88,64.9,64.82,64.83,339000.0,64.88,64.9,64.82,64.83,339000.0
2018-01-18 14:20:00,64.82,64.94,64.82,64.89,206720.0,64.82,64.94,64.82,64.89,206720.0
2018-01-18 14:25:00,64.9,64.95,64.89,64.94,192960.0,64.9,64.95,64.89,64.94,192960.0
2018-01-18 14:30:00,64.92,64.95,64.89,64.9,311980.0,64.92,64.95,64.89,64.9,311980.0
2018-01-18 14:35:00,64.9,64.96,64.89,64.92,276100.0,64.9,64.96,64.89,64.92,276100.0
2018-01-18 14:40:00,64.91,64.94,64.91,64.92,198280.0,64.91,64.94,64.91,64.92,198280.0
2018-01-18 14:45:00,64.91,64.93,64.87,64.89,375140.0,64.91,64.93,64.87,64.89,375140.0
2018-01-18 14:50:00,64.88,64.91,64.87,64.9,298660.0,64.88,64.91,64.87,64.9,298660.0
2018-01-18 14:55:00,64.91,64.92,64.87,64.89,253680.0,64.91,64.92,64.87,64.89,253680.0
2018-01-18 15:00:00,64.88,64.88,64.78,64.8,419500.0,64.88,64.88,64.78,64.8,419500.0
2018-01-18 15:05:00,64.82,64.85,64.8,64.83,266680.0,64.82,64.85,64.8,64.83,266680.0
2018-01-18 15:10:00,64.83,64.85,64.81,64.84,235520.0,64.83,64.85,64.81,64.84,235520.0
2018-01-18 15:15:00,64.84,64.88,64.83,64.86,187440.0,64.84,64.88,64.83,64.86,187440.0
2018-01-18 15:20:00,64.86,64.86,64.82,64.82,259300.0,64.86,64.86,64.82,64.82,259300.0
2018-01-18 15:25:00,64.82,64.82,64.77,64.78,369860.0,64.82,64.82,64.77,64.78,369860.0
2018-01-18 15:30:00,64.78,64.79,64.66,64.68,692580.0,64.78,64.79,64.66,64.68,692580.0
2018-01-18 15:35:00,64.67,64.71,64.62,64.71,561340.0,64.67,64.71,64.62,64.71,561340.0
2018-01-18 15:40:00,64.7,64.74,64.69,64.72,546840.0,64.7,64.74,64.69,64.72,546840.0
2018-01-18 15:45:00,64.73,64.74,64.7,64.74,465440.0,64.73,64.74,64.7,64.74,465440.0
2018-01-18 15:50:00,64.75,64.77,64.65,64.68,1410740.0,64.75,64.77,64.65,64.68,1410740.0
2018-01-18 15:55:00,64.67,64.71,64.58,64.66,2774340.0,64.67,64.71,64.58,64.66,2774340.0
2018-01-19 09:30:00,65.49,65.65,65.16,65.35,8727200.0,65.49,65.65,65.16,65.35,8727200.0
2018-01-19 09:35:00,65.35,65.54,65.33,65.49,2945340.0,65.35,65.54,65.33,65.49,2945340.0
2018-01-19 09:40:00,65.47,65.48,65.17,65.24,1953060.0,65.47,65.48,65.17,65.24,1953060.0
2018-01-19 09:45:00,65.25,65.43,65.24,65.39,1255600.0,65.25,65.43,65.24,65.39,1255600.0
2018-01-19 09:50:00,65.39,65.4,65.01,65.12,1652360.0,65.39,65.4,65.01,65.12,1652360.0
2018-01-19 09:55:00,65.14,65.18,64.85,65.04,1658720.0,65.14,65.18,64.85,65.04,1658720.0
2018-01-19 10:00:00,65.03,65.05,64.8,64.84,1000200.0,65.03,65.05,64.8,64.84,1000200.0
2018-01-19 10:05:00,64.84,64.95,64.71,64.93,1554920.0,64.84,64.95,64.71,64.93,1554920.0
2018-01-19 10:10:00,64.95,65.03,64.94,64.94,723300.0,64.95,65.03,64.94,64.94,723300.0
2018-01-19 10:15:00,64.96,64.96,64.84,64.91,824860.0,64.96,64.96,64.84,64.91,824860.0
2018-01-19 10:20:00,64.91,64.92,64.83,64.88,546780.0,64.91,64.92,64.83,64.88,546780.0
2018-01-19 10:25:00,64.89,65.05,64.86,65.04,899520.0,64.89,65.05,64.86,65.04,899520.0
2018-01-19 10:30:00,65.04,65.09,64.99,65.02,650560.0,65.04,65.09,64.99,65.02,650560.0
2018-01-19 10:35:00,65.01,65.05,64.9,65.04,497800.0,65.01,65.05,64.9,65.04,497800.0
2018-01-19 10:40:00,65.03,65.09,65.01,65.08,607460.0,65.03,65.09,65.01,65.08,607460.0
2018-01-19 10:45:00,65.06,65.09,64.95,64.98,536880.0,65.06,65.09,64.95,64.98,536880.0
2018-01-19 10:50:00,64.96,64.96,64.8,64.89,611160.0,64.96,64.96,64.8,64.89,611160.0
2018-01-19 10:55:00,64.9,64.9,64.75,64.82,563400.0,64.9,64.9,64.75,64.82,563400.0
2018-01-19 11:00:00,64.83,64.85,64.74,64.75,390560.0,64.83,64.85,64.74,64.75,390560.0
2018-01-19 11:05:00,64.76,64.78,64.69,64.75,789400.0,64.76,64.78,64.69,64.75,789400.0
2018-01-19 11:10:00,64.76,64.92,64.75,64.92,1070220.0,64.76,64.92,64.75,64.92,1070220.0
2018-01-19 11:15:00,64.91,64.93,64.79,64.83,319820.0,64.91,64.93,64.79,64.83,319820.0
2018-01-19 11:20:00,64.83,64.87,64.8,64.84,401420.0,64.83,64.87,64.8,64.84,401420.0
2018-01-19 11:25:00,64.86,64.91,64.85,64.87,302840.0,64.86,64.91,64.85,64.87,302840.0
2018-01-19 11:30:00,64.87,64.92,64.82,64.83,204520.0,64.87,64.92,64.82,64.83,204520.0
2018-01-19 11:35:00,64.84,64.87,64.79,64.8,289400.0,64.84,64.87,64.79,64.8,289400.0
2018-01-19 11:40:00,64.8,64.86,64.79,64.86,285700.0,64.8,64.86,64.79,64.86,285700.0
2018-01-19 11:45:00,64.86,64.88,64.79,64.8,152540.0,64.86,64.88,64.79,64.8,152540.0
2018-01-19 11:50:00,64.77,64.84,64.77,64.82,251880.0,64.77,64.84,64.77,64.82,251880.0
2018-01-19 11:55:00,64.81,64.82,64.71,64.74,418200.0,64.81,64.82,64.71,64.74,418200.0
2018-01-19 12:00:00,64.72,64.78,64.72,64.78,190880.0,64.72,64.78,64.72,64.78,190880.0
2018-01-19 12:05:00,64.79,64.84,64.77,64.81,262900.0,64.79,64.84,64.77,64.81,262900.0
2018-01-19 12:10:00,64.81,64.82,64.77,64.77,278500.0,64.81,64.82,64.77,64.77,278500.0
2018-01-19 12:15:00,64.75,64.8,64.74,64.77,141500.0,64.75,64.8,64.74,64.77,141500.0
2018-01-19 12:20:00,64.78,64.83,64.78,64.82,304020.0,64.78,64.83,64.78,64.82,304020.0
2018-01-19 12:25:00,64.83,64.85,64.78,64.82,219080.0,64.83,64.85,64.78,64.82,219080.0
2018-01-19 12:30:00,64.82,64.83,64.79,64.83,126680.0,64.82,64.83,64.79,64.83,126680.0
2018-01-19 12:35:00,64.83,64.87,64.81,64.86,230620.0,64.83,64.87,64.81,64.86,230620.0
2018-01-19 12:40:00,64.86,64.87,64.84,64.86,235580.0,64.86,64.87,64.84,64.86,235580.0
2018-01-19 12:45:00,64.85,64.88,64.82,64.86,129660.0,64.85,64.88,64.82,64.86,129660.0
2018-01-19 12:50:00,64.87,64.87,64.83,64.83,217560.0,64.87,64.87,64.83,64.83,217560.0
2018-01-19 12:55:00,64.84,64.86,64.83,64.85,264740.0,64.84,64.86,64.83,64.85,264740.0
2018-01-19 13:00:00,64.86,64.88,64.83,64.83,143720.0,64.86,64.88,64.83,64.83,143720.0
2018-01-19 13:05:00,64.82,64.84,64.78,64.81,169080.0,64.82,64.84,64.78,64.81,169080.0
2018-01-19 13:10:00,64.81,64.81,64.78,64.8,171180.0,64.81,64.81,64.78,64.8,171180.0
2018-01-19 13:15:00,64.81,64.82,64.8,64.81,150320.0,64.81,64.82,64.8,64.81,150320.0
2018-01-19 13:20:00,64.81,64.82,64.79,64.82,210560.0,64.81,64.82,64.79,64.82,210560.0
2018-01-19 13:25:00,64.82,64.84,64.79,64.83,188960.0,64.82,64.84,64.79,64.83,188960.0
2018-01-19 13:30:00,64.84,64.84,64.81,64.83,134980.0,64.84,64.84,64.81,64.83,134980.0
2018-01-19 13:35:00,64.83,64.85,64.81,64.81,158540.0,64.83,64.85,64.81,64.81,158540.0
2018-01-19 13:40:00,64.8,64.88,64.8,64.83,91880.0,64.8,64.88,64.8,64.83,91880.0
2018-01-19 13:45:00,64.83,64.86,64.81,64.81,107560.0,64.83,64.86,64.81,64.81,107560.0
2018-01-19 13:50:00,64.85,64.88,64.84,64.86,107220.0,64.85,64.88,64.84,64.86,107220.0
2018-01-19 13:55:00,64.87,64.89,64.85,64.88,305780.0,64.87,64.89,64.85,64.88,305780.0
2018-01-19 14:00:00,64.88,64.99,64.87,64.98,597640.0,64.88,64.99,64.87,64.98,597640.0
2018-01-19 14:05:00,64.97,65.06,64.97,65.06,818940.0,64.97,65.06,64.97,65.06,818940.0
2018-01-19 14:10:00,65.06,65.14,65.06,65.11,1058800.0,65.06,65.14,65.06,65.11,1058800.0
2018-01-19 14:15:00,65.1,65.12,65.01,65.05,620360.0,65.1,65.12,65.01,65.05,620360.0
2018-01-19 14:20:00,65.05,65.05,64.98,65.02,452500.0,65.05,65.05,64.98,65.02,452500.0
2018-01-19 14:25:00,65.02,65.02,64.94,64.98,539580.0,65.02,65.02,64.94,64.98,539580.0
2018-01-19 14:30:00,64.98,65.06,64.97,65.04,421100.0,64.98,65.06,64.97,65.04,421100.0
2018-01-19 14:35:00,65.05,65.08,65.0,65.01,366380.0,65.05,65.08,65.0,65.01,366380.0
2018-01-19 14:40:00,65.02,65.05,64.99,65.03,213880.0,65.02,65.05,64.99,65.03,213880.0
2018-01-19 14:45:00,65.04,65.04,64.97,64.98,446480.0,65.04,65.04,64.97,64.98,446480.0
2018-01-19 14:50:00,64.99,65.03,64.99,65.02,326020.0,64.99,65.03,64.99,65.02,326020.0
2018-01-19 14:55:00,65.03,65.03,64.95,64.96,370400.0,65.03,65.03,64.95,64.96,370400.0
2018-01-19 15:00:00,64.96,65.0,64.94,64.99,369180.0,64.96,65.0,64.94,64.99,369180.0
2018-01-19 15:05:00,64.99,65.02,64.96,64.99,405920.0,64.99,65.02,64.96,64.99,405920.0
2018-01-19 15:10:00,65.0,65.01,64.95,64.96,323140.0,65.0,65.01,64.95,64.96,323140.0
2018-01-19 15:15:00,64.96,64.98,64.91,64.94,240240.0,64.96,64.98,64.91,64.94,240240.0
2018-01-19 15:20:00,64.94,64.95,64.75,64.8,1219360.0,64.94,64.95,64.75,64.8,1219360.0
2018-01-19 15:25:00,64.79,64.85,64.77,64.78,751300.0,64.79,64.85,64.77,64.78,751300.0
2018-01-19 15:30:00,64.79,64.82,64.75,64.78,889960.0,64.79,64.82,64.75,64.78,889960.0
2018-01-19 15:35:00,64.79,64.79,64.74,64.76,730960.0,64.79,64.79,64.74,64.76,730960.0
2018-01-19 15:40:00,64.76,64.76,64.67,64.72,1234760.0,64.76,64.76,64.67,64.72,1234760.0
2018-01-19 15:45:00,64.73,64.75,64.66,64.67,1307440.0,64.73,64.75,64.66,64.67,1307440.0
2018-01-19 15:50:00,64.69,64.85,64.67,64.67,2396000.0,64.69,64.85,64.67,64.67,2396000.0
2018-01-19 15:55:00,64.68,64.73,64.65,64.73,3205540.0,64.68,64.73,64.65,64.73,3205540.0
2018-01-22 09:30:00,64.86,65.0,64.83,64.97,2749860.0,64.86,65.0,64.83,64.97,2749860.0
2018-01-22 09:35:00,64.97,65.11,64.96,65.03,1775200.0,64.97,65.11,64.96,65.03,1775200.0
2018-01-22 09:40:00,65.01,65.05,64.9,64.98,1048980.0,65.01,65.05,64.9,64.98,1048980.0
2018-01-22 09:45:00,64.99,65.03,64.94,64.96,855260.0,64.99,65.03,64.94,64.96,855260.0
2018-01-22 09:50:00,64.95,65.06,64.91,65.06,634480.0,64.95,65.06,64.91,65.06,634480.0
2018-01-22 09:55:00,65.05,65.08,65.0,65.02,1022700.0,65.05,65.08,65.0,65.02,1022700.0
2018-01-22 10:00:00,65.03,65.11,65.02,65.07,657340.0,65.03,65.11,65.02,65.07,657340.0
2018-01-22 10:05:00,65.07,65.15,65.03,65.09,657120.0,65.07,65.15,65.03,65.09,657120.0
2018-01-22 10:10:00,65.09,65.2,65.08,65.19,947680.0,65.09,65.2,65.08,65.19,947680.0
2018-01-22 10:15:00,65.2,65.34,65.2,65.32,1024860.0,65.2,65.34,65.2,65.32,1024860.0
2018-01-22 10:20:00,65.32,65.33,65.23,65.26,657580.0,65.32,65.33,65.23,65.26,657580.0
2018-01-22 10:25:00,65.25,65.48,65.25,65.47,1573660.0,65.25,65.48,65.25,65.47,1573660.0
2018-01-22 10:30:00,65.47,65.71,65.47,65.71,1619440.0,65.47,65.71,65.47,65.71,1619440.0
2018-01-22 10:35:00,65.72,65.88,65.6,65.65,1739920.0,65.72,65.88,65.6,65.65,1739920.0
2018-01-22 10:40:00,65.66,65.67,65.54,65.65,827120.0,65.66,65.67,65.54,65.65,827120.0
2018-01-22 10:45:00,65.66,65.75,65.48,65.63,1147600.0,65.66,65.75,65.48,65.63,1147600.0
2018-01-22 10:50:00,65.61,65.63,65.53,65.59,446400.0,65.61,65.63,65.53,65.59,446400.0
2018-01-22 10:55:00,65.58,65.68,65.56,65.62,423760.0,65.58,65.68,65.56,65.62,423760.0
2018-01-22 11:00:00,65.65,65.68,65.57,65.68,679760.0,65.65,65.68,65.57,65.68,679760.0
2018-01-22 11:05:00,65.69,65.73,65.68,65.71,558380.0,65.69,65.73,65.68,65.71,558380.0
2018-01-22 11:10:00,65.71,65.76,65.7,65.71,666180.0,65.71,65.76,65.7,65.71,666180.0
2018-01-22 11:15:00,65.7,65.73,65.63,65.73,460040.0,65.7,65.73,65.63,65.73,460040.0
2018-01-22 11:20:00,65.74,65.77,65.7,65.73,312760.0,65.74,65.77,65.7,65.73,312760.0
2018-01-22 11:25:00,65.74,65.75,65.69,65.69,234180.0,65.74,65.75,65.69,65.69,234180.0
2018-01-22 11:30:00,65.69,65.69,65.55,65.6,633060.0,65.69,65.69,65.55,65.6,633060.0
2018-01-22 11:35:00,65.6,65.68,65.57,65.67,463520.0,65.6,65.68,65.57,65.67,463520.0
2018-01-22 11:40:00,65.69,65.71,65.63,65.67,223620.0,65.69,65.71,65.63,65.67,223620.0
2018-01-22 11:45:00,65.67,65.72,65.64,65.72,264040.0,65.67,65.72,65.64,65.72,264040.0
2018-01-22 11:50:00,65.72,65.75,65.69,65.69,294440.0,65.72,65.75,65.69,65.69,294440.0
2018-01-22 11:55:00,65.7,65.74,65.68,65.73,312800.0,65.7,65.74,65.68,65.73,312800.0
2018-01-22 12:00:00,65.72,65.8,65.69,65.79,537320.0,65.72,65.8,65.69,65.79,537320.0
2018-01-22 12:05:00,65.79,65.85,65.77,65.79,726740.0,65.79,65.85,65.77,65.79,726740.0
2018-01-22 12:10:00,65.79,65.79,65.69,65.75,380840.0,65.79,65.79,65.69,65.75,380840.0
2018-01-22 12:15:00,65.74,65.79,65.74,65.77,247840.0,65.74,65.79,65.74,65.77,247840.0
2018-01-22 12:20:00,65.77,65.83,65.77,65.79,426440.0,65.77,65.83,65.77,65.79,426440.0
2018-01-22 12:25:00,65.8,65.83,65.76,65.82,256500.0,65.8,65.83,65.76,65.82,256500.0
2018-01-22 12:30:00,65.82,65.83,65.8,65.8,232780.0,65.82,65.83,65.8,65.8,232780.0
2018-01-22 12:35:00,65.8,65.83,65.78,65.8,439180.0,65.8,65.83,65.78,65.8,439180.0
2018-01-22 12:40:00,65.8,65.81,65.75,65.76,305040.0,65.8,65.81,65.75,65.76,305040.0
2018-01-22 12:45:00,65.76,65.79,65.73,65.75,182880.0,65.76,65.79,65.73,65.75,182880.0
2018-01-22 12:50:00,65.76,65.84,65.76,65.81,380640.0,65.76,65.84,65.76,65.81,380640.0
2018-01-22 12:55:00,65.8,65.81,65.76,65.8,350080.0,65.8,65.81,65.76,65.8,350080.0
2018-01-22 13:00:00,65.8,65.83,65.76,65.82,246740.0,65.8,65.83,65.76,65.82,246740.0
2018-01-22 13:05:00,65.82,65.86,65.81,65.83,423320.0,65.82,65.86,65.81,65.83,423320.0
2018-01-22 13:10:00,65.84,65.9,65.84,65.87,504580.0,65.84,65.9,65.84,65.87,504580.0
2018-01-22 13:15:00,65.87,65.95,65.86,65.94,918700.0,65.87,65.95,65.86,65.94,918700.0
2018-01-22 13:20:00,65.95,66.0,65.92,65.96,523720.0,65.95,66.0,65.92,65.96,523720.0
2018-01-22 13:25:00,65.95,65.96,65.92,65.94,422280.0,65.95,65.96,65.92,65.94,422280.0
2018-01-22 13:30:00,65.94,65.96,65.92,65.92,323040.0,65.94,65.96,65.92,65.92,323040.0
2018-01-22 13:35:00,65.92,65.93,65.88,65.9,556680.0,65.92,65.93,65.88,65.9,556680.0
2018-01-22 13:40:00,65.9,65.94,65.9,65.93,254540.0,65.9,65.94,65.9,65.93,254540.0
2018-01-22 13:45:00,65.93,65.97,65.9,65.94,286320.0,65.93,65.97,65.9,65.94,286320.0
2018-01-22 13:50:00,65.94,65.95,65.9,65.9,207380.0,65.94,65.95,65.9,65.9,207380.0
2018-01-22 13:55:00,65.9,65.92,65.87,65.91,212480.0,65.9,65.92,65.87,65.91,212480.0
2018-01-22 14:00:00,65.91,65.94,65.9,65.92,139300.0,65.91,65.94,65.9,65.92,139300.0
2018-01-22 14:05:00,65.92,65.93,65.86,65.87,198640.0,65.92,65.93,65.86,65.87,198640.0
2018-01-22 14:10:00,65.88,65.91,65.87,65.89,154260.0,65.88,65.91,65.87,65.89,154260.0
2018-01-22 14:15:00,65.9,65.9,65.78,65.82,608240.0,65.9,65.9,65.78,65.82,608240.0
2018-01-22 14:20:00,65.8,65.82,65.73,65.75,522880.0,65.8,65.82,65.73,65.75,522880.0
2018-01-22 14:25:00,65.76,65.83,65.75,65.82,268120.0,65.76,65.83,65.75,65.82,268120.0
2018-01-22 14:30:00,65.82,65.85,65.78,65.8,231800.0,65.82,65.85,65.78,65.8,231800.0
2018-01-22 14:35:00,65.81,65.88,65.81,65.85,318140.0,65.81,65.88,65.81,65.85,318140.0
2018-01-22 14:40:00,65.86,65.88,65.83,65.88,161860.0,65.86,65.88,65.83,65.88,161860.0
2018-01-22 14:45:00,65.88,65.9,65.86,65.89,187060.0,65.88,65.9,65.86,65.89,187060.0
2018-01-22 14:50:00,65.89,65.92,65.86,65.89,177300.0,65.89,65.92,65.86,65.89,177300.0
2018-01-22 14:55:00,65.89,65.94,65.89,65.91,395540.0,65.89,65.94,65.89,65.91,395540.0
2018-01-22 15:00:00,65.9,65.97,65.9,65.96,368040.0,65.9,65.97,65.9,65.96,368040.0
2018-01-22 15:05:00,65.96,65.96,65.92,65.95,217720.0,65.96,65.96,65.92,65.95,217720.0
2018-01-22 15:10:00,65.96,66.09,65.95,66.05,1266300.0,65.96,66.09,65.95,66.05,1266300.0
2018-01-22 15:15:00,66.03,66.11,66.03,66.1,544600.0,66.03,66.11,66.03,66.1,544600.0
2018-01-22 15:20:00,66.11,66.17,66.1,66.13,643840.0,66.11,66.17,66.1,66.13,643840.0
2018-01-22 15:25:00,66.14,66.19,66.12,66.15,461340.0,66.14,66.19,66.12,66.15,461340.0
2018-01-22 15:30:00,66.16,66.18,66.06,66.09,1029280.0,66.16,66.18,66.06,66.09,1029280.0
2018-01-22 15:35:00,66.09,66.1,66.04,66.08,634260.0,66.09,66.1,66.04,66.08,634260.0
2018-01-22 15:40:00,66.09,66.17,66.07,66.16,929800.0,66.09,66.17,66.07,66.16,929800.0
2018-01-22 15:45:00,66.18,66.28,66.16,66.27,1654880.0,66.18,66.28,66.16,66.27,1654880.0
2018-01-22 15:50:00,66.29,66.37,66.24,66.3,1463540.0,66.29,66.37,66.24,66.3,1463540.0
2018-01-22 15:55:00,66.3,66.36,66.28,66.36,2173700.0,66.3,66.36,66.28,66.36,2173700.0
2018-01-23 09:30:00,66.86,67.35,66.86,67.17,5819460.0,66.86,67.35,66.86,67.17,5819460.0
2018-01-23 09:35:00,67.18,67.2,66.9,67.1,1804200.0,67.18,67.2,66.9,67.1,1804200.0
2018-01-23 09:40:00,67.1,67.42,67.01,67.35,2870440.0,67.1,67.42,67.01,67.35,2870440.0
2018-01-23 09:45:00,67.35,67.6,67.2,67.25,2182200.0,67.35,67.6,67.2,67.25,2182200.0
2018-01-23 09:50:00,67.26,67.51,67.18,67.33,1582640.0,67.26,67.51,67.18,67.33,1582640.0
2018-01-23 09:55:00,67.32,67.39,66.96,67.17,1649820.0,67.32,67.39,66.96,67.17,1649820.0
2018-01-23 10:00:00,67.18,67.35,67.11,67.25,1547760.0,67.18,67.35,67.11,67.25,1547760.0
2018-01-23 10:05:00,67.22,67.42,67.22,67.41,1261320.0,67.22,67.42,67.22,67.41,1261320.0
2018-01-23 10:10:00,67.39,67.65,67.39,67.62,2224780.0,67.39,67.65,67.39,67.62,2224780.0
2018-01-23 10:15:00,67.62,67.68,67.52,67.62,1041340.0,67.62,67.68,67.52,67.62,1041340.0
2018-01-23 10:20:00,67.62,67.64,67.32,67.48,1254400.0,67.62,67.64,67.32,67.48,1254400.0
2018-01-23 10:25:00,67.48,67.6,67.4,67.58,824880.0,67.48,67.6,67.4,67.58,824880.0
2018-01-23 10:30:00,67.59,67.6,67.49,67.51,808880.0,67.59,67.6,67.49,67.51,808880.0
2018-01-23 10:35:00,67.5,67.53,67.46,67.5,1015920.0,67.5,67.53,67.46,67.5,1015920.0
2018-01-23 10:40:00,67.47,67.59,67.4,67.56,574540.0,67.47,67.59,67.4,67.56,574540.0
2018-01-23 10:45:00,67.55,67.6,67.5,67.56,334240.0,67.55,67.6,67.5,67.56,334240.0
2018-01-23 10:50:00,67.54,67.58,67.49,67.57,361920.0,67.54,67.58,67.49,67.57,361920.0
2018-01-23 10:55:00,67.56,67.59,67.48,67.52,545520.0,67.56,67.59,67.48,67.52,545520.0
2018-01-23 11:00:00,67.5,67.61,67.5,67.56,1057980.0,67.5,67.61,67.5,67.56,1057980.0
2018-01-23 11:05:00,67.56,67.64,67.56,67.61,573380.0,67.56,67.64,67.56,67.61,573380.0
2018-01-23 11:10:00,67.62,67.63,67.58,67.61,346700.0,67.62,67.63,67.58,67.61,346700.0
2018-01-23 11:15:00,67.61,67.65,67.58,67.59,635440.0,67.61,67.65,67.58,67.59,635440.0
2018-01-23 11:20:00,67.59,67.6,67.51,67.59,423360.0,67.59,67.6,67.51,67.59,423360.0
2018-01-23 11:25:00,67.58,67.6,67.51,67.53,420000.0,67.58,67.6,67.51,67.53,420000.0
2018-01-23 11:30:00,67.54,67.56,67.5,67.5,644860.0,67.54,67.56,67.5,67.5,644860.0
2018-01-23 11:35:00,67.5,67.54,67.44,67.5,335000.0,67.5,67.54,67.44,67.5,335000.0
2018-01-23 11:40:00,67.52,67.53,67.39,67.45,750820.0,67.52,67.53,67.39,67.45,750820.0
2018-01-23 11:45:00,67.46,67.52,67.39,67.41,684680.0,67.46,67.52,67.39,67.41,684680.0
2018-01-23 11:50:00,67.39,67.44,67.28,67.38,916840.0,67.39,67.44,67.28,67.38,916840.0
2018-01-23 11:55:00,67.39,67.39,67.22,67.22,419360.0,67.39,67.39,67.22,67.22,419360.0
2018-01-23 12:00:00,67.22,67.41,67.16,67.37,978760.0,67.22,67.41,67.16,67.37,978760.0
2018-01-23 12:05:00,67.36,67.39,67.26,67.3,433820.0,67.36,67.39,67.26,67.3,433820.0
2018-01-23 12:10:00,67.32,67.33,67.22,67.25,489740.0,67.32,67.33,67.22,67.25,489740.0
2018-01-23 12:15:00,67.25,67.38,67.24,67.35,448920.0,67.25,67.38,67.24,67.35,448920.0
2018-01-23 12:20:00,67.37,67.5,67.36,67.49,674840.0,67.37,67.5,67.36,67.49,674840.0
2018-01-23 12:25:00,67.49,67.5,67.44,67.46,534400.0,67.49,67.5,67.44,67.46,534400.0
2018-01-23 12:30:00,67.46,67.56,67.46,67.55,381240.0,67.46,67.56,67.46,67.55,381240.0
2018-01-23 12:35:00,67.55,67.59,67.53,67.59,272260.0,67.55,67.59,67.53,67.59,272260.0
2018-01-23 12:40:00,67.58,67.59,67.49,67.5,420940.0,67.58,67.59,67.49,67.5,420940.0
2018-01-23 12:45:00,67.49,67.54,67.46,67.54,182280.0,67.49,67.54,67.46,67.54,182280.0
2018-01-23 12:50:00,67.53,67.57,67.47,67.53,344400.0,67.53,67.57,67.47,67.53,344400.0
2018-01-23 12:55:00,67.54,67.56,67.48,67.48,243260.0,67.54,67.56,67.48,67.48,243260.0
2018-01-23 13:00:00,67.48,67.48,67.42,67.42,217840.0,67.48,67.48,67.42,67.42,217840.0
2018-01-23 13:05:00,67.42,67.5,67.41,67.48,234440.0,67.42,67.5,67.41,67.48,234440.0
2018-01-23 13:10:00,67.47,67.5,67.38,67.42,244380.0,67.47,67.5,67.38,67.42,244380.0
2018-01-23 13:15:00,67.42,67.49,67.4,67.47,201700.0,67.42,67.49,67.4,67.47,201700.0
2018-01-23 13:20:00,67.46,67.53,67.45,67.51,166820.0,67.46,67.53,67.45,67.51,166820.0
2018-01-23 13:25:00,67.51,67.57,67.49,67.55,290460.0,67.51,67.57,67.49,67.55,290460.0
2018-01-23 13:30:00,67.57,67.64,67.55,67.62,374960.0,67.57,67.64,67.55,67.62,374960.0
2018-01-23 13:35:00,67.6,67.67,67.58,67.67,421820.0,67.6,67.67,67.58,67.67,421820.0
2018-01-23 13:40:00,67.67,67.73,67.63,67.63,578020.0,67.67,67.73,67.63,67.63,578020.0
2018-01-23 13:45:00,67.63,67.71,67.6,67.71,281820.0,67.63,67.71,67.6,67.71,281820.0
2018-01-23 13:50:00,67.7,67.73,67.67,67.7,286220.0,67.7,67.73,67.67,67.7,286220.0
2018-01-23 13:55:00,67.7,67.81,67.69,67.79,834580.0,67.7,67.81,67.69,67.79,834580.0
2018-01-23 14:00:00,67.78,67.78,67.73,67.75,376700.0,67.78,67.78,67.73,67.75,376700.0
2018-01-23 14:05:00,67.75,67.8,67.73,67.79,291520.0,67.75,67.8,67.73,67.79,291520.0
2018-01-23 14:10:00,67.79,67.79,67.74,67.76,265980.0,67.79,67.79,67.74,67.76,265980.0
2018-01-23 14:15:00,67.75,67.75,67.61,67.65,502000.0,67.75,67.75,67.61,67.65,502000.0
2018-01-23 14:20:00,67.63,67.64,67.54,67.62,540940.0,67.63,67.64,67.54,67.62,540940.0
2018-01-23 14:25:00,67.63,67.7,67.59,67.7,266940.0,67.63,67.7,67.59,67.7,266940.0
2018-01-23 14:30:00,67.71,67.71,67.63,67.65,312040.0,67.71,67.71,67.63,67.65,312040.0
2018-01-23 14:35:00,67.66,67.75,67.64,67.75,312740.0,67.66,67.75,67.64,67.75,312740.0
2018-01-23 14:40:00,67.75,67.79,67.71,67.78,414660.0,67.75,67.79,67.71,67.78,414660.0
2018-01-23 14:45:00,67.79,67.89,67.79,67.81,714460.0,67.79,67.89,67.79,67.81,714460.0
2018-01-23 14:50:00,67.8,67.87,67.79,67.81,375540.0,67.8,67.87,67.79,67.81,375540.0
2018-01-23 14:55:00,67.81,67.84,67.76,67.81,268420.0,67.81,67.84,67.76,67.81,268420.0
2018-01-23 15:00:00,67.83,67.89,67.79,67.87,359260.0,67.83,67.89,67.79,67.87,359260.0
2018-01-23 15:05:00,67.88,67.88,67.83,67.88,206960.0,67.88,67.88,67.83,67.88,206960.0
2018-01-23 15:10:00,67.88,67.92,67.82,67.85,916160.0,67.88,67.92,67.82,67.85,916160.0
2018-01-23 15:15:00,67.85,67.94,67.84,67.91,420000.0,67.85,67.94,67.84,67.91,420000.0
2018-01-23 15:20:00,67.92,68.04,67.91,68.0,1156240.0,67.92,68.04,67.91,68.0,1156240.0
2018-01-23 15:25:00,68.0,68.0,67.9,67.98,651120.0,68.0,68.0,67.9,67.98,651120.0
2018-01-23 15:30:00,67.98,67.99,67.92,67.96,518080.0,67.98,67.99,67.92,67.96,518080.0
2018-01-23 15:35:00,67.97,68.05,67.95,68.04,552560.0,67.97,68.05,67.95,68.04,552560.0
2018-01-23 15:40:00,68.05,68.16,68.04,68.13,1272720.0,68.05,68.16,68.04,68.13,1272720.0
2018-01-23 15:45:00,68.13,68.24,68.12,68.24,1436480.0,68.13,68.24,68.12,68.24,1436480.0
2018-01-23 15:50:00,68.25,68.25,68.12,68.14,1436100.0,68.25,68.25,68.12,68.14,1436100.0
2018-01-23 15:55:00,68.15,68.21,68.11,68.13,2277700.0,68.15,68.21,68.11,68.13,2277700.0
2018-01-24 09:30:00,68.74,69.41,68.74,69.03,6118820.0,68.74,69.41,68.74,69.03,6118820.0
2018-01-24 09:35:00,69.02,69.08,68.51,68.58,4094520.0,69.02,69.08,68.51,68.58,4094520.0
2018-01-24 09:40:00,68.51,68.88,68.51,68.76,2055800.0,68.51,68.88,68.51,68.76,2055800.0
2018-01-24 09:45:00,68.77,68.8,68.2,68.4,2886880.0,68.77,68.8,68.2,68.4,2886880.0
2018-01-24 09:50:00,68.39,68.4,68.07,68.13,2384860.0,68.39,68.4,68.07,68.13,2384860.0
2018-01-24 09:55:00,68.14,68.45,68.06,68.43,2178240.0,68.14,68.45,68.06,68.43,2178240.0
2018-01-24 10:00:00,68.43,68.57,68.33,68.51,1681760.0,68.43,68.57,68.33,68.51,1681760.0
2018-01-24 10:05:00,68.51,68.53,68.33,68.37,928500.0,68.51,68.53,68.33,68.37,928500.0
2018-01-24 10:10:00,68.36,68.58,68.33,68.55,868240.0,68.36,68.58,68.33,68.55,868240.0
2018-01-24 10:15:00,68.55,68.69,68.45,68.5,1392460.0,68.55,68.69,68.45,68.5,1392460.0
2018-01-24 10:20:00,68.46,68.58,68.46,68.56,575800.0,68.46,68.58,68.46,68.56,575800.0
2018-01-24 10:25:00,68.55,68.8,68.55,68.73,964040.0,68.55,68.8,68.55,68.73,964040.0
2018-01-24 10:30:00,68.72,68.9,68.7,68.87,1343720.0,68.72,68.9,68.7,68.87,1343720.0
2018-01-24 10:35:00,68.86,68.97,68.79,68.8,947260.0,68.86,68.97,68.79,68.8,947260.0
2018-01-24 10:40:00,68.8,68.86,68.73,68.73,687880.0,68.8,68.86,68.73,68.73,687880.0
2018-01-24 10:45:00,68.71,68.76,68.59,68.7,868360.0,68.71,68.76,68.59,68.7,868360.0
2018-01-24 10:50:00,68.7,68.72,68.63,68.69,503020.0,68.7,68.72,68.63,68.69,503020.0
2018-01-24 10:55:00,68.68,68.7,68.42,68.53,1147620.0,68.68,68.7,68.42,68.53,1147620.0
2018-01-24 11:00:00,68.52,68.67,68.47,68.53,625240.0,68.52,68.67,68.47,68.53,625240.0
2018-01-24 11:05:00,68.51,68.62,68.31,68.36,1063660.0,68.51,68.62,68.31,68.36,1063660.0
2018-01-24 11:10:00,68.37,68.48,68.15,68.15,1143680.0,68.37,68.48,68.15,68.15,1143680.0
2018-01-24 11:15:00,68.16,68.16,67.85,68.08,1828900.0,68.16,68.16,67.85,68.08,1828900.0
2018-01-24 11:20:00,68.08,68.29,68.06,68.18,917980.0,68.08,68.29,68.06,68.18,917980.0
2018-01-24 11:25:00,68.21,68.29,68.09,68.11,1123000.0,68.21,68.29,68.09,68.11,1123000.0
2018-01-24 11:30:00,68.1,68.12,67.6,67.64,1995180.0,68.1,68.12,67.6,67.64,1995180.0
2018-01-24 11:35:00,67.66,68.0,67.58,67.95,1955020.0,67.66,68.0,67.58,67.95,1955020.0
2018-01-24 11:40:00,67.98,68.11,67.86,68.11,1005500.0,67.98,68.11,67.86,68.11,1005500.0
2018-01-24 11:45:00,68.1,68.1,67.86,67.94,705500.0,68.1,68.1,67.86,67.94,705500.0
2018-01-24 11:50:00,67.93,68.09,67.86,67.99,525640.0,67.93,68.09,67.86,67.99,525640.0
2018-01-24 11:55:00,67.97,68.13,67.96,68.02,645200.0,67.97,68.13,67.96,68.02,645200.0
2018-01-24 12:00:00,68.0,68.0,67.8,67.87,613120.0,68.0,68.0,67.8,67.87,613120.0
2018-01-24 12:05:00,67.87,67.96,67.84,67.88,362680.0,67.87,67.96,67.84,67.88,362680.0
2018-01-24 12:10:00,67.88,67.99,67.82,67.95,467080.0,67.88,67.99,67.82,67.95,467080.0
2018-01-24 12:15:00,67.96,68.02,67.9,67.93,559920.0,67.96,68.02,67.9,67.93,559920.0
2018-01-24 12:20:00,67.93,67.94,67.7,67.73,603840.0,67.93,67.94,67.7,67.73,603840.0
2018-01-24 12:25:00,67.71,67.92,67.7,67.79,830040.0,67.71,67.92,67.7,67.79,830040.0
2018-01-24 12:30:00,67.76,67.84,67.72,67.8,601060.0,67.76,67.84,67.72,67.8,601060.0
2018-01-24 12:35:00,67.79,67.81,67.58,67.62,682200.0,67.79,67.81,67.58,67.62,682200.0
2018-01-24 12:40:00,67.59,67.75,67.51,67.66,711540.0,67.59,67.75,67.51,67.66,711540.0
2018-01-24 12:45:00,67.64,67.7,67.46,67.7,984760.0,67.64,67.7,67.46,67.7,984760.0
2018-01-24 12:50:00,67.66,67.76,67.56,67.71,583140.0,67.66,67.76,67.56,67.71,583140.0
2018-01-24 12:55:00,67.74,67.8,67.68,67.7,529560.0,67.74,67.8,67.68,67.7,529560.0
2018-01-24 13:00:00,67.7,67.73,67.59,67.61,552440.0,67.7,67.73,67.59,67.61,552440.0
2018-01-24 13:05:00,67.61,67.61,67.36,67.38,1476900.0,67.61,67.61,67.36,67.38,1476900.0
2018-01-24 13:10:00,67.42,67.42,67.21,67.35,1679420.0,67.42,67.42,67.21,67.35,1679420.0
2018-01-24 13:15:00,67.36,67.36,67.09,67.1,1542180.0,67.36,67.36,67.09,67.1,1542180.0
2018-01-24 13:20:00,67.09,67.22,66.9,67.15,2922940.0,67.09,67.22,66.9,67.15,2922940.0
2018-01-24 13:25:00,67.15,67.44,67.13,67.38,1029620.0,67.15,67.44,67.13,67.38,1029620.0
2018-01-24 13:30:00,67.35,67.49,67.33,67.47,825420.0,67.35,67.49,67.33,67.47,825420.0
2018-01-24 13:35:00,67.46,67.57,67.41,67.52,1036760.0,67.46,67.57,67.41,67.52,1036760.0
2018-01-24 13:40:00,67.53,67.58,67.36,67.53,637440.0,67.53,67.58,67.36,67.53,637440.0
2018-01-24 13:45:00,67.55,67.66,67.53,67.66,1141220.0,67.55,67.66,67.53,67.66,1141220.0
2018-01-24 13:50:00,67.64,67.8,67.6,67.77,929260.0,67.64,67.8,67.6,67.77,929260.0
2018-01-24 13:55:00,67.79,67.87,67.56,67.61,994340.0,67.79,67.87,67.56,67.61,994340.0
2018-01-24 14:00:00,67.61,67.8,67.6,67.77,401500.0,67.61,67.8,67.6,67.77,401500.0
2018-01-24 14:05:00,67.75,67.86,67.74,67.81,433440.0,67.75,67.86,67.74,67.81,433440.0
2018-01-24 14:10:00,67.83,67.95,67.79,67.9,713800.0,67.83,67.95,67.79,67.9,713800.0
2018-01-24 14:15:00,67.92,68.07,67.88,68.07,1069780.0,67.92,68.07,67.88,68.07,1069780.0
2018-01-24 14:20:00,68.07,68.22,68.03,68.09,1804980.0,68.07,68.22,68.03,68.09,1804980.0
2018-01-24 14:25:00,68.08,68.35,68.07,68.25,1099560.0,68.08,68.35,68.07,68.25,1099560.0
2018-01-24 14:30:00,68.28,68.28,68.17,68.2,851800.0,68.28,68.28,68.17,68.2,851800.0
2018-01-24 14:35:00,68.21,68.25,68.06,68.25,949820.0,68.21,68.25,68.06,68.25,949820.0
2018-01-24 14:40:00,68.26,68.27,68.18,68.25,432380.0,68.26,68.27,68.18,68.25,432380.0
2018-01-24 14:45:00,68.27,68.43,68.26,68.33,825400.0,68.27,68.43,68.26,68.33,825400.0
2018-01-24 14:50:00,68.33,68.33,68.16,68.24,462760.0,68.33,68.33,68.16,68.24,462760.0
2018-01-24 14:55:00,68.25,68.28,68.22,68.24,282440.0,68.25,68.28,68.22,68.24,282440.0
2018-01-24 15:00:00,68.24,68.25,67.96,68.01,657040.0,68.24,68.25,67.96,68.01,657040.0
2018-01-24 15:05:00,68.02,68.21,68.01,68.2,822960.0,68.02,68.21,68.01,68.2,822960.0
2018-01-24 15:10:00,68.18,68.19,67.99,68.08,515480.0,68.18,68.19,67.99,68.08,515480.0
2018-01-24 15:15:00,68.11,68.15,67.98,68.07,279000.0,68.11,68.15,67.98,68.07,279000.0
2018-01-24 15:20:00,68.06,68.09,67.96,68.07,504600.0,68.06,68.09,67.96,68.07,504600.0
2018-01-24 15:25:00,68.09,68.12,67.94,68.0,631820.0,68.09,68.12,67.94,68.0,631820.0
2018-01-24 15:30:00,68.0,68.02,67.85,67.86,659720.0,68.0,68.02,67.85,67.86,659720.0
2018-01-24 15:35:00,67.87,67.92,67.77,67.81,1023920.0,67.87,67.92,67.77,67.81,1023920.0
2018-01-24 15:40:00,67.8,67.81,67.7,67.79,962280.0,67.8,67.81,67.7,67.79,962280.0
2018-01-24 15:45:00,67.8,68.06,67.8,68.01,817880.0,67.8,68.06,67.8,68.01,817880.0
2018-01-24 15:50:00,67.99,68.02,67.9,67.93,875600.0,67.99,68.02,67.9,67.93,875600.0
2018-01-24 15:55:00,67.95,67.97,67.82,67.88,1704640.0,67.95,67.97,67.82,67.88,1704640.0
2018-01-25 09:30:00,68.4,68.52,68.11,68.52,3700440.0,68.4,68.52,68.11,68.52,3700440.0
2018-01-25 09:35:00,68.5,68.73,68.35,68.4,2678080.0,68.5,68.73,68.35,68.4,2678080.0
2018-01-25 09:40:00,68.42,68.52,68.36,68.45,945720.0,68.42,68.52,68.36,68.45,945720.0
2018-01-25 09:45:00,68.45,68.49,68.25,68.35,1102960.0,68.45,68.49,68.25,68.35,1102960.0
2018-01-25 09:50:00,68.35,68.46,68.28,68.32,1766860.0,68.35,68.46,68.28,68.32,1766860.0
2018-01-25 09:55:00,68.33,68.33,67.88,68.0,2324780.0,68.33,68.33,67.88,68.0,2324780.0
2018-01-25 10:00:00,68.02,68.35,68.02,68.32,1863440.0,68.02,68.35,68.02,68.32,1863440.0
2018-01-25 10:05:00,68.32,68.36,68.15,68.19,1289920.0,68.32,68.36,68.15,68.19,1289920.0
2018-01-25 10:10:00,68.2,68.29,68.0,68.16,971500.0,68.2,68.29,68.0,68.16,971500.0
2018-01-25 10:15:00,68.16,68.25,68.16,68.21,608100.0,68.16,68.25,68.16,68.21,608100.0
2018-01-25 10:20:00,68.2,68.24,68.08,68.11,696660.0,68.2,68.24,68.08,68.11,696660.0
2018-01-25 10:25:00,68.12,68.14,67.95,68.09,786800.0,68.12,68.14,67.95,68.09,786800.0
2018-01-25 10:30:00,68.12,68.38,68.02,68.32,1234860.0,68.12,68.38,68.02,68.32,1234860.0
2018-01-25 10:35:00,68.3,68.39,68.22,68.25,735080.0,68.3,68.39,68.22,68.25,735080.0
2018-01-25 10:40:00,68.25,68.29,68.14,68.21,720380.0,68.25,68.29,68.14,68.21,720380.0
2018-01-25 10:45:00,68.22,68.27,68.1,68.22,325460.0,68.22,68.27,68.1,68.22,325460.0
2018-01-25 10:50:00,68.22,68.3,68.19,68.26,383320.0,68.22,68.3,68.19,68.26,383320.0
2018-01-25 10:55:00,68.25,68.3,68.23,68.28,457620.0,68.25,68.3,68.23,68.28,457620.0
2018-01-25 11:00:00,68.28,68.3,68.23,68.27,279460.0,68.28,68.3,68.23,68.27,279460.0
2018-01-25 11:05:00,68.28,68.32,68.26,68.27,804060.0,68.28,68.32,68.26,68.27,804060.0
2018-01-25 11:10:00,68.28,68.32,68.23,68.31,598060.0,68.28,68.32,68.23,68.31,598060.0
2018-01-25 11:15:00,68.3,68.34,68.27,68.33,531640.0,68.3,68.34,68.27,68.33,531640.0
2018-01-25 11:20:00,68.33,68.37,68.26,68.37,609400.0,68.33,68.37,68.26,68.37,609400.0
2018-01-25 11:25:00,68.37,68.38,68.33,68.36,689720.0,68.37,68.38,68.33,68.36,689720.0
2018-01-25 11:30:00,68.36,68.37,68.27,68.34,416960.0,68.36,68.37,68.27,68.34,416960.0
2018-01-25 11:35:00,68.34,68.45,68.33,68.44,539880.0,68.34,68.45,68.33,68.44,539880.0
2018-01-25 11:40:00,68.43,68.51,68.43,68.51,730980.0,68.43,68.51,68.43,68.51,730980.0
2018-01-25 11:45:00,68.51,68.51,68.42,68.47,479580.0,68.51,68.51,68.42,68.47,479580.0
2018-01-25 11:50:00,68.47,68.59,68.46,68.59,896620.0,68.47,68.59,68.46,68.59,896620.0
2018-01-25 11:55:00,68.58,68.65,68.56,68.65,1105900.0,68.58,68.65,68.56,68.65,1105900.0
2018-01-25 12:00:00,68.64,68.68,68.61,68.65,1022080.0,68.64,68.68,68.61,68.65,1022080.0
2018-01-25 12:05:00,68.63,68.65,68.51,68.53,794920.0,68.63,68.65,68.51,68.53,794920.0
2018-01-25 12:10:00,68.52,68.58,68.51,68.54,429260.0,68.52,68.58,68.51,68.54,429260.0
2018-01-25 12:15:00,68.54,68.61,68.51,68.59,774680.0,68.54,68.61,68.51,68.59,774680.0
2018-01-25 12:20:00,68.6,68.61,68.46,68.5,682180.0,68.6,68.61,68.46,68.5,682180.0
2018-01-25 12:25:00,68.51,68.53,68.42,68.53,536920.0,68.51,68.53,68.42,68.53,536920.0
2018-01-25 12:30:00,68.53,68.59,68.5,68.59,281020.0,68.53,68.59,68.5,68.59,281020.0
2018-01-25 12:35:00,68.59,68.66,68.57,68.59,288180.0,68.59,68.66,68.57,68.59,288180.0
2018-01-25 12:40:00,68.58,68.66,68.48,68.58,496340.0,68.58,68.66,68.48,68.58,496340.0
2018-01-25 12:45:00,68.6,68.64,68.57,68.62,203220.0,68.6,68.64,68.57,68.62,203220.0
2018-01-25 12:50:00,68.61,68.63,68.51,68.52,294120.0,68.61,68.63,68.51,68.52,294120.0
2018-01-25 12:55:00,68.51,68.62,68.51,68.59,320740.0,68.51,68.62,68.51,68.59,320740.0
2018-01-25 13:00:00,68.59,68.63,68.51,68.53,594940.0,68.59,68.63,68.51,68.53,594940.0
2018-01-25 13:05:00,68.52,68.6,68.45,68.55,377000.0,68.52,68.6,68.45,68.55,377000.0
2018-01-25 13:10:00,68.57,68.63,68.57,68.58,493960.0,68.57,68.63,68.57,68.58,493960.0
2018-01-25 13:15:00,68.57,68.65,68.56,68.65,686200.0,68.57,68.65,68.56,68.65,686200.0
2018-01-25 13:20:00,68.65,68.69,68.64,68.65,1007700.0,68.65,68.69,68.64,68.65,1007700.0
2018-01-25 13:25:00,68.65,68.67,68.59,68.67,376420.0,68.65,68.67,68.59,68.67,376420.0
2018-01-25 13:30:00,68.65,68.66,68.58,68.6,162380.0,68.65,68.66,68.58,68.6,162380.0
2018-01-25 13:35:00,68.61,68.69,68.59,68.68,302380.0,68.61,68.69,68.59,68.68,302380.0
2018-01-25 13:40:00,68.68,68.73,68.68,68.72,527360.0,68.68,68.73,68.68,68.72,527360.0
2018-01-25 13:45:00,68.72,68.76,68.71,68.75,603100.0,68.72,68.76,68.71,68.75,603100.0
2018-01-25 13:50:00,68.75,68.89,68.75,68.86,635340.0,68.75,68.89,68.75,68.86,635340.0
2018-01-25 13:55:00,68.88,68.89,68.8,68.86,688220.0,68.88,68.89,68.8,68.86,688220.0
2018-01-25 14:00:00,68.88,68.88,68.71,68.74,697620.0,68.88,68.88,68.71,68.74,697620.0
2018-01-25 14:05:00,68.76,68.9,68.76,68.87,492320.0,68.76,68.9,68.76,68.87,492320.0
2018-01-25 14:10:00,68.87,68.89,68.7,68.74,1263100.0,68.87,68.89,68.7,68.74,1263100.0
2018-01-25 14:15:00,68.74,68.89,68.71,68.88,594360.0,68.74,68.89,68.71,68.88,594360.0
2018-01-25 14:20:00,68.87,68.88,68.81,68.81,361580.0,68.87,68.88,68.81,68.81,361580.0
2018-01-25 14:25:00,68.81,68.87,68.76,68.81,330360.0,68.81,68.87,68.76,68.81,330360.0
2018-01-25 14:30:00,68.83,68.85,68.76,68.8,271720.0,68.83,68.85,68.76,68.8,271720.0
2018-01-25 14:35:00,68.81,68.81,68.4,68.56,1280440.0,68.81,68.81,68.4,68.56,1280440.0
2018-01-25 14:40:00,68.58,68.58,68.42,68.46,886780.0,68.58,68.58,68.42,68.46,886780.0
2018-01-25 14:45:00,68.48,68.55,68.3,68.51,747200.0,68.48,68.55,68.3,68.51,747200.0
2018-01-25 14:50:00,68.52,68.56,68.33,68.52,533180.0,68.52,68.56,68.33,68.52,533180.0
2018-01-25 14:55:00,68.53,68.6,68.42,68.44,670940.0,68.53,68.6,68.42,68.44,670940.0
2018-01-25 15:00:00,68.44,68.45,68.31,68.42,595040.0,68.44,68.45,68.31,68.42,595040.0
2018-01-25 15:05:00,68.42,68.46,68.37,68.39,344420.0,68.42,68.46,68.37,68.39,344420.0
2018-01-25 15:10:00,68.38,68.39,68.19,68.33,1000600.0,68.38,68.39,68.19,68.33,1000600.0
2018-01-25 15:15:00,68.32,68.5,68.32,68.48,528580.0,68.32,68.5,68.32,68.48,528580.0
2018-01-25 15:20:00,68.49,68.55,68.47,68.52,290360.0,68.49,68.55,68.47,68.52,290360.0
2018-01-25 15:25:00,68.54,68.66,68.52,68.56,935020.0,68.54,68.66,68.52,68.56,935020.0
2018-01-25 15:30:00,68.58,68.65,68.54,68.59,716040.0,68.58,68.65,68.54,68.59,716040.0
2018-01-25 15:35:00,68.6,68.6,68.44,68.46,441320.0,68.6,68.6,68.44,68.46,441320.0
2018-01-25 15:40:00,68.47,68.57,68.44,68.53,602060.0,68.47,68.57,68.44,68.53,602060.0
2018-01-25 15:45:00,68.52,68.67,68.52,68.67,867540.0,68.52,68.67,68.52,68.67,867540.0
2018-01-25 15:50:00,68.67,68.88,68.66,68.8,1564160.0,68.67,68.88,68.66,68.8,1564160.0
2018-01-25 15:55:00,68.8,68.92,68.78,68.87,2538060.0,68.8,68.92,68.78,68.87,2538060.0
2018-01-26 09:30:00,69.6,69.61,69.05,69.46,4419860.0,69.6,69.61,69.05,69.46,4419860.0
2018-01-26 09:35:00,69.45,69.55,69.28,69.42,1969760.0,69.45,69.55,69.28,69.42,1969760.0
2018-01-26 09:40:00,69.38,69.47,69.06,69.37,1595680.0,69.38,69.47,69.06,69.37,1595680.0
2018-01-26 09:45:00,69.36,69.42,69.14,69.32,1194220.0,69.36,69.42,69.14,69.32,1194220.0
2018-01-26 09:50:00,69.34,69.43,69.32,69.4,708720.0,69.34,69.43,69.32,69.4,708720.0
2018-01-26 09:55:00,69.4,69.65,69.39,69.63,1538820.0,69.4,69.65,69.39,69.63,1538820.0
2018-01-26 10:00:00,69.6,69.7,69.55,69.62,1444620.0,69.6,69.7,69.55,69.62,1444620.0
2018-01-26 10:05:00,69.62,69.67,69.49,69.67,1278740.0,69.62,69.67,69.49,69.67,1278740.0
2018-01-26 10:10:00,69.67,69.67,69.51,69.52,807540.0,69.67,69.67,69.51,69.52,807540.0
2018-01-26 10:15:00,69.51,69.62,69.42,69.58,891400.0,69.51,69.62,69.42,69.58,891400.0
2018-01-26 10:20:00,69.61,69.66,69.54,69.6,687960.0,69.61,69.66,69.54,69.6,687960.0
2018-01-26 10:25:00,69.61,69.67,69.58,69.63,532560.0,69.61,69.67,69.58,69.63,532560.0
2018-01-26 10:30:00,69.63,69.74,69.62,69.71,969580.0,69.63,69.74,69.62,69.71,969580.0
2018-01-26 10:35:00,69.72,69.82,69.71,69.8,942720.0,69.72,69.82,69.71,69.8,942720.0
2018-01-26 10:40:00,69.8,69.82,69.76,69.8,640740.0,69.8,69.82,69.76,69.8,640740.0
2018-01-26 10:45:00,69.79,69.82,69.72,69.73,725580.0,69.79,69.82,69.72,69.73,725580.0
2018-01-26 10:50:00,69.74,69.8,69.66,69.78,493960.0,69.74,69.8,69.66,69.78,493960.0
2018-01-26 10:55:00,69.78,69.86,69.78,69.85,737460.0,69.78,69.86,69.78,69.85,737460.0
2018-01-26 11:00:00,69.86,69.9,69.84,69.88,632840.0,69.86,69.9,69.84,69.88,632840.0
2018-01-26 11:05:00,69.87,69.9,69.81,69.9,585160.0,69.87,69.9,69.81,69.9,585160.0
2018-01-26 11:10:00,69.89,69.91,69.85,69.88,622180.0,69.89,69.91,69.85,69.88,622180.0
2018-01-26 11:15:00,69.87,69.96,69.87,69.96,678600.0,69.87,69.96,69.87,69.96,678600.0
2018-01-26 11:20:00,69.94,70.0,69.92,69.98,631040.0,69.94,70.0,69.92,69.98,631040.0
2018-01-26 11:25:00,70.0,70.0,69.86,69.9,574420.0,70.0,70.0,69.86,69.9,574420.0
2018-01-26 11:30:00,69.91,70.0,69.89,69.98,417380.0,69.91,70.0,69.89,69.98,417380.0
2018-01-26 11:35:00,69.99,70.0,69.88,69.92,968900.0,69.99,70.0,69.88,69.92,968900.0
2018-01-26 11:40:00,69.92,69.99,69.86,69.99,597000.0,69.92,69.99,69.86,69.99,597000.0
2018-01-26 11:45:00,69.99,69.99,69.92,69.93,283720.0,69.99,69.99,69.92,69.93,283720.0
2018-01-26 11:50:00,69.92,69.93,69.82,69.83,641140.0,69.92,69.93,69.82,69.83,641140.0
2018-01-26 11:55:00,69.83,69.85,69.68,69.71,915280.0,69.83,69.85,69.68,69.71,915280.0
2018-01-26 12:00:00,69.71,69.75,69.58,69.6,947340.0,69.71,69.75,69.58,69.6,947340.0
2018-01-26 12:05:00,69.61,69.84,69.6,69.81,523540.0,69.61,69.84,69.6,69.81,523540.0
2018-01-26 12:10:00,69.79,69.83,69.76,69.81,229540.0,69.79,69.83,69.76,69.81,229540.0
2018-01-26 12:15:00,69.8,69.89,69.8,69.88,407780.0,69.8,69.89,69.8,69.88,407780.0
2018-01-26 12:20:00,69.87,69.92,69.84,69.9,363520.0,69.87,69.92,69.84,69.9,363520.0
2018-01-26 12:25:00,69.9,69.91,69.84,69.86,277800.0,69.9,69.91,69.84,69.86,277800.0
2018-01-26 12:30:00,69.87,69.92,69.82,69.9,216760.0,69.87,69.92,69.82,69.9,216760.0
2018-01-26 12:35:00,69.9,69.9,69.86,69.89,117000.0,69.9,69.9,69.86,69.89,117000.0
2018-01-26 12:40:00,69.9,69.94,69.89,69.93,424520.0,69.9,69.94,69.89,69.93,424520.0
2018-01-26 12:45:00,69.93,69.94,69.88,69.88,347000.0,69.93,69.94,69.88,69.88,347000.0
2018-01-26 12:50:00,69.89,69.93,69.87,69.91,286220.0,69.89,69.93,69.87,69.91,286220.0
2018-01-26 12:55:00,69.92,69.94,69.9,69.94,278820.0,69.92,69.94,69.9,69.94,278820.0
2018-01-26 13:00:00,69.93,69.98,69.91,69.98,312940.0,69.93,69.98,69.91,69.98,312940.0
2018-01-26 13:05:00,69.96,69.98,69.94,69.95,249340.0,69.96,69.98,69.94,69.95,249340.0
2018-01-26 13:10:00,69.95,69.99,69.94,69.98,320700.0,69.95,69.99,69.94,69.98,320700.0
2018-01-26 13:15:00,69.98,70.0,69.92,69.94,434500.0,69.98,70.0,69.92,69.94,434500.0
2018-01-26 13:20:00,69.92,69.95,69.86,69.86,229800.0,69.92,69.95,69.86,69.86,229800.0
2018-01-26 13:25:00,69.86,69.92,69.85,69.89,236800.0,69.86,69.92,69.85,69.89,236800.0
2018-01-26 13:30:00,69.88,69.95,69.88,69.9,389220.0,69.88,69.95,69.88,69.9,389220.0
2018-01-26 13:35:00,69.9,69.96,69.9,69.94,323200.0,69.9,69.96,69.9,69.94,323200.0
2018-01-26 13:40:00,69.95,69.95,69.91,69.92,181200.0,69.95,69.95,69.91,69.92,181200.0
2018-01-26 13:45:00,69.91,69.93,69.89,69.92,166720.0,69.91,69.93,69.89,69.92,166720.0
2018-01-26 13:50:00,69.93,69.96,69.91,69.94,294600.0,69.93,69.96,69.91,69.94,294600.0
2018-01-26 13:55:00,69.94,69.96,69.91,69.93,165300.0,69.94,69.96,69.91,69.93,165300.0
2018-01-26 14:00:00,69.93,69.96,69.93,69.95,175300.0,69.93,69.96,69.93,69.95,175300.0
2018-01-26 14:05:00,69.95,69.96,69.9,69.96,392940.0,69.95,69.96,69.9,69.96,392940.0
2018-01-26 14:10:00,69.93,69.96,69.92,69.95,205960.0,69.93,69.96,69.92,69.95,205960.0
2018-01-26 14:15:00,69.95,69.95,69.89,69.91,266240.0,69.95,69.95,69.89,69.91,266240.0
2018-01-26 14:20:00,69.91,69.91,69.87,69.88,304620.0,69.91,69.91,69.87,69.88,304620.0
2018-01-26 14:25:00,69.87,69.88,69.72,69.73,628400.0,69.87,69.88,69.72,69.73,628400.0
2018-01-26 14:30:00,69.74,69.89,69.68,69.89,570000.0,69.74,69.89,69.68,69.89,570000.0
2018-01-26 14:35:00,69.88,69.9,69.86,69.89,402320.0,69.88,69.9,69.86,69.89,402320.0
2018-01-26 14:40:00,69.89,69.9,69.81,69.82,410280.0,69.89,69.9,69.81,69.82,410280.0
2018-01-26 14:45:00,69.82,69.88,69.81,69.84,333340.0,69.82,69.88,69.81,69.84,333340.0
2018-01-26 14:50:00,69.84,69.86,69.78,69.86,454340.0,69.84,69.86,69.78,69.86,454340.0
2018-01-26 14:55:00,69.85,69.89,69.83,69.85,328220.0,69.85,69.89,69.83,69.85,328220.0
2018-01-26 15:00:00,69.85,69.88,69.83,69.88,284840.0,69.85,69.88,69.83,69.88,284840.0
2018-01-26 15:05:00,69.87,69.89,69.85,69.89,339760.0,69.87,69.89,69.85,69.89,339760.0
2018-01-26 15:10:00,69.88,69.9,69.88,69.89,488340.0,69.88,69.9,69.88,69.89,488340.0
2018-01-26 15:15:00,69.9,69.92,69.88,69.91,463460.0,69.9,69.92,69.88,69.91,463460.0
2018-01-26 15:20:00,69.91,69.95,69.9,69.94,388000.0,69.91,69.95,69.9,69.94,388000.0
2018-01-26 15:25:00,69.94,69.97,69.92,69.97,800520.0,69.94,69.97,69.92,69.97,800520.0
2018-01-26 15:30:00,69.97,70.0,69.94,70.0,951600.0,69.97,70.0,69.94,70.0,951600.0
2018-01-26 15:35:00,70.0,70.01,69.97,70.0,816000.0,70.0,70.01,69.97,70.0,816000.0
2018-01-26 15:40:00,69.99,70.0,69.95,69.99,665620.0,69.99,70.0,69.95,69.99,665620.0
2018-01-26 15:45:00,69.98,70.0,69.96,69.98,1117800.0,69.98,70.0,69.96,69.98,1117800.0
2018-01-26 15:50:00,69.98,70.13,69.98,70.11,2950980.0,69.98,70.13,69.98,70.11,2950980.0
2018-01-26 15:55:00,70.11,70.11,69.96,70.06,3477780.0,70.11,70.11,69.96,70.06,3477780.0
2018-01-29 09:30:00,70.46,70.51,70.02,70.04,5129480.0,70.46,70.51,70.02,70.04,5129480.0
2018-01-29 09:35:00,70.04,70.6,70.04,70.6,2468540.0,70.04,70.6,70.04,70.6,2468540.0
2018-01-29 09:40:00,70.55,70.99,70.55,70.95,2729840.0,70.55,70.99,70.55,70.95,2729840.0
2018-01-29 09:45:00,70.93,71.05,70.82,70.96,2269240.0,70.93,71.05,70.82,70.96,2269240.0
2018-01-29 09:50:00,70.96,70.98,70.73,70.76,1774960.0,70.96,70.98,70.73,70.76,1774960.0
2018-01-29 09:55:00,70.76,70.86,70.72,70.81,1087040.0,70.76,70.86,70.72,70.81,1087040.0
2018-01-29 10:00:00,70.81,70.81,70.52,70.57,1250340.0,70.81,70.81,70.52,70.57,1250340.0
2018-01-29 10:05:00,70.61,70.75,70.52,70.65,908400.0,70.61,70.75,70.52,70.65,908400.0
2018-01-29 10:10:00,70.67,70.94,70.66,70.86,1726580.0,70.67,70.94,70.66,70.86,1726580.0
2018-01-29 10:15:00,70.82,70.88,70.65,70.71,1497840.0,70.82,70.88,70.65,70.71,1497840.0
2018-01-29 10:20:00,70.68,70.72,70.59,70.62,696500.0,70.68,70.72,70.59,70.62,696500.0
2018-01-29 10:25:00,70.59,70.73,70.59,70.7,738280.0,70.59,70.73,70.59,70.7,738280.0
2018-01-29 10:30:00,70.7,70.75,70.65,70.67,649880.0,70.7,70.75,70.65,70.67,649880.0
2018-01-29 10:35:00,70.66,70.68,70.44,70.44,1043700.0,70.66,70.68,70.44,70.44,1043700.0
2018-01-29 10:40:00,70.47,70.51,70.37,70.39,940680.0,70.47,70.51,70.37,70.39,940680.0
2018-01-29 10:45:00,70.4,70.58,70.38,70.44,729020.0,70.4,70.58,70.38,70.44,729020.0
2018-01-29 10:50:00,70.44,70.47,70.27,70.27,1039400.0,70.44,70.47,70.27,70.27,1039400.0
2018-01-29 10:55:00,70.25,70.55,70.25,70.43,1100580.0,70.25,70.55,70.25,70.43,1100580.0
2018-01-29 11:00:00,70.43,70.46,70.31,70.33,442840.0,70.43,70.46,70.31,70.33,442840.0
2018-01-29 11:05:00,70.34,70.42,70.21,70.32,795940.0,70.34,70.42,70.21,70.32,795940.0
2018-01-29 11:10:00,70.3,70.44,70.26,70.44,724860.0,70.3,70.44,70.26,70.44,724860.0
2018-01-29 11:15:00,70.41,70.6,70.41,70.51,1016760.0,70.41,70.6,70.41,70.51,1016760.0
2018-01-29 11:20:00,70.48,70.7,70.48,70.68,812500.0,70.48,70.7,70.48,70.68,812500.0
2018-01-29 11:25:00,70.69,70.77,70.63,70.68,848860.0,70.69,70.77,70.63,70.68,848860.0
2018-01-29 11:30:00,70.7,70.75,70.62,70.73,358480.0,70.7,70.75,70.62,70.73,358480.0
2018-01-29 11:35:00,70.75,70.94,70.73,70.92,969680.0,70.75,70.94,70.73,70.92,969680.0
2018-01-29 11:40:00,70.92,70.92,70.68,70.83,570300.0,70.92,70.92,70.68,70.83,570300.0
2018-01-29 11:45:00,70.84,70.94,70.77,70.81,761320.0,70.84,70.94,70.77,70.81,761320.0
2018-01-29 11:50:00,70.82,70.85,70.76,70.81,240440.0,70.82,70.85,70.76,70.81,240440.0
2018-01-29 11:55:00,70.79,70.82,70.74,70.74,312680.0,70.79,70.82,70.74,70.74,312680.0
2018-01-29 12:00:00,70.75,70.75,70.6,70.65,765460.0,70.75,70.75,70.6,70.65,765460.0
2018-01-29 12:05:00,70.66,70.75,70.64,70.73,390060.0,70.66,70.75,70.64,70.73,390060.0
2018-01-29 12:10:00,70.73,70.83,70.63,70.8,457260.0,70.73,70.83,70.63,70.8,457260.0
2018-01-29 12:15:00,70.8,70.87,70.79,70.87,518280.0,70.8,70.87,70.79,70.87,518280.0
2018-01-29 12:20:00,70.88,71.0,70.84,70.98,1184600.0,70.88,71.0,70.84,70.98,1184600.0
2018-01-29 12:25:00,70.97,71.0,70.89,70.98,410120.0,70.97,71.0,70.89,70.98,410120.0
2018-01-29 12:30:00,70.97,71.0,70.9,70.93,449420.0,70.97,71.0,70.9,70.93,449420.0
2018-01-29 12:35:00,70.94,70.99,70.91,70.98,516740.0,70.94,70.99,70.91,70.98,516740.0
2018-01-29 12:40:00,70.99,71.0,70.9,70.93,437460.0,70.99,71.0,70.9,70.93,437460.0
2018-01-29 12:45:00,70.93,71.1,70.92,71.05,1831460.0,70.93,71.1,70.92,71.05,1831460.0
2018-01-29 12:50:00,71.06,71.24,71.0,71.21,1243280.0,71.06,71.24,71.0,71.21,1243280.0
2018-01-29 12:55:00,71.2,71.27,71.13,71.27,671760.0,71.2,71.27,71.13,71.27,671760.0
2018-01-29 13:00:00,71.28,71.57,71.26,71.45,1301020.0,71.28,71.57,71.26,71.45,1301020.0
2018-01-29 13:05:00,71.47,71.48,71.31,71.36,936000.0,71.47,71.48,71.31,71.36,936000.0
2018-01-29 13:10:00,71.37,71.45,71.28,71.45,878640.0,71.37,71.45,71.28,71.45,878640.0
2018-01-29 13:15:00,71.45,71.55,71.42,71.45,772300.0,71.45,71.55,71.42,71.45,772300.0
2018-01-29 13:20:00,71.45,71.48,71.4,71.42,509160.0,71.45,71.48,71.4,71.42,509160.0
2018-01-29 13:25:00,71.41,71.43,71.36,71.4,362780.0,71.41,71.43,71.36,71.4,362780.0
2018-01-29 13:30:00,71.39,71.41,71.28,71.28,561980.0,71.39,71.41,71.28,71.28,561980.0
2018-01-29 13:35:00,71.3,71.37,71.25,71.37,526860.0,71.3,71.37,71.25,71.37,526860.0
2018-01-29 13:40:00,71.39,71.4,71.26,71.3,359700.0,71.39,71.4,71.26,71.3,359700.0
2018-01-29 13:45:00,71.3,71.33,71.27,71.3,327500.0,71.3,71.33,71.27,71.3,327500.0
2018-01-29 13:50:00,71.29,71.3,71.16,71.19,567960.0,71.29,71.3,71.16,71.19,567960.0
2018-01-29 13:55:00,71.2,71.2,71.12,71.18,582620.0,71.2,71.2,71.12,71.18,582620.0
2018-01-29 14:00:00,71.19,71.23,71.16,71.17,481120.0,71.19,71.23,71.16,71.17,481120.0
2018-01-29 14:05:00,71.17,71.2,71.15,71.18,227040.0,71.17,71.2,71.15,71.18,227040.0
2018-01-29 14:10:00,71.19,71.19,71.05,71.13,704940.0,71.19,71.19,71.05,71.13,704940.0
2018-01-29 14:15:00,71.14,71.15,71.04,71.07,393520.0,71.14,71.15,71.04,71.07,393520.0
2018-01-29 14:20:00,71.07,71.21,71.05,71.17,353380.0,71.07,71.21,71.05,71.17,353380.0
2018-01-29 14:25:00,71.15,71.19,71.1,71.12,299400.0,71.15,71.19,71.1,71.12,299400.0
2018-01-29 14:30:00,71.12,71.13,71.05,71.07,380220.0,71.12,71.13,71.05,71.07,380220.0
2018-01-29 14:35:00,71.07,71.14,71.07,71.1,313980.0,71.07,71.14,71.07,71.1,313980.0
2018-01-29 14:40:00,71.08,71.16,71.05,71.13,464820.0,71.08,71.16,71.05,71.13,464820.0
2018-01-29 14:45:00,71.14,71.27,71.13,71.2,528900.0,71.14,71.27,71.13,71.2,528900.0
2018-01-29 14:50:00,71.2,71.22,71.14,71.2,319800.0,71.2,71.22,71.14,71.2,319800.0
2018-01-29 14:55:00,71.17,71.21,71.13,71.14,333600.0,71.17,71.21,71.13,71.14,333600.0
2018-01-29 15:00:00,71.15,71.19,71.08,71.13,530060.0,71.15,71.19,71.08,71.13,530060.0
2018-01-29 15:05:00,71.12,71.26,71.08,71.25,360880.0,71.12,71.26,71.08,71.25,360880.0
2018-01-29 15:10:00,71.25,71.33,71.25,71.32,709160.0,71.25,71.33,71.25,71.32,709160.0
2018-01-29 15:15:00,71.33,71.36,71.29,71.29,436620.0,71.33,71.36,71.29,71.29,436620.0
2018-01-29 15:20:00,71.29,71.29,71.05,71.12,776140.0,71.29,71.29,71.05,71.12,776140.0
2018-01-29 15:25:00,71.12,71.2,71.09,71.1,620860.0,71.12,71.2,71.09,71.1,620860.0
2018-01-29 15:30:00,71.11,71.15,71.08,71.09,778840.0,71.11,71.15,71.08,71.09,778840.0
2018-01-29 15:35:00,71.1,71.11,70.96,71.0,1056940.0,71.1,71.11,70.96,71.0,1056940.0
2018-01-29 15:40:00,70.98,71.0,70.75,70.76,940740.0,70.98,71.0,70.75,70.76,940740.0
2018-01-29 15:45:00,70.75,70.76,70.55,70.57,1471020.0,70.75,70.76,70.55,70.57,1471020.0
2018-01-29 15:50:00,70.65,70.96,70.65,70.91,1446880.0,70.65,70.96,70.65,70.91,1446880.0
2018-01-29 15:55:00,70.91,70.96,70.82,70.88,2900120.0,70.91,70.96,70.82,70.88,2900120.0
2018-01-30 09:30:00,70.17,70.19,69.6,70.03,6269280.0,70.17,70.19,69.6,70.03,6269280.0
2018-01-30 09:35:00,70.05,70.37,70.01,70.27,3074560.0,70.05,70.37,70.01,70.27,3074560.0
2018-01-30 09:40:00,70.27,70.85,70.26,70.6,3531580.0,70.27,70.85,70.26,70.6,3531580.0
2018-01-30 09:45:00,70.56,70.68,70.34,70.53,1922800.0,70.56,70.68,70.34,70.53,1922800.0
2018-01-30 09:50:00,70.52,70.63,70.28,70.45,1383100.0,70.52,70.63,70.28,70.45,1383100.0
2018-01-30 09:55:00,70.47,70.54,70.36,70.4,925500.0,70.47,70.54,70.36,70.4,925500.0
2018-01-30 10:00:00,70.4,70.52,70.29,70.34,1066120.0,70.4,70.52,70.29,70.34,1066120.0
2018-01-30 10:05:00,70.37,70.48,70.1,70.42,1559020.0,70.37,70.48,70.1,70.42,1559020.0
2018-01-30 10:10:00,70.42,70.62,70.35,70.62,1609480.0,70.42,70.62,70.35,70.62,1609480.0
2018-01-30 10:15:00,70.61,70.65,70.36,70.36,888060.0,70.61,70.65,70.36,70.36,888060.0
2018-01-30 10:20:00,70.36,70.5,70.25,70.35,969140.0,70.36,70.5,70.25,70.35,969140.0
2018-01-30 10:25:00,70.36,70.46,70.3,70.39,770060.0,70.36,70.46,70.3,70.39,770060.0
2018-01-30 10:30:00,70.39,70.58,70.39,70.52,773640.0,70.39,70.58,70.39,70.52,773640.0
2018-01-30 10:35:00,70.54,70.75,70.5,70.68,1234500.0,70.54,70.75,70.5,70.68,1234500.0
2018-01-30 10:40:00,70.67,70.8,70.57,70.73,903200.0,70.67,70.8,70.57,70.73,903200.0
2018-01-30 10:45:00,70.73,70.77,70.63,70.72,597160.0,70.73,70.77,70.63,70.72,597160.0
2018-01-30 10:50:00,70.75,70.77,70.6,70.74,781640.0,70.75,70.77,70.6,70.74,781640.0
2018-01-30 10:55:00,70.77,71.07,70.71,71.03,2065860.0,70.77,71.07,70.71,71.03,2065860.0
2018-01-30 11:00:00,71.03,71.21,70.97,71.17,1182280.0,71.03,71.21,70.97,71.17,1182280.0
2018-01-30 11:05:00,71.18,71.34,71.07,71.34,1470020.0,71.18,71.34,71.07,71.34,1470020.0
2018-01-30 11:10:00,71.35,71.49,71.2,71.46,2132640.0,71.35,71.49,71.2,71.46,2132640.0
2018-01-30 11:15:00,71.44,71.48,71.28,71.39,1082740.0,71.44,71.48,71.28,71.39,1082740.0
2018-01-30 11:20:00,71.41,71.44,71.2,71.27,1118460.0,71.41,71.44,71.2,71.27,1118460.0
2018-01-30 11:25:00,71.27,71.38,71.18,71.38,1339100.0,71.27,71.38,71.18,71.38,1339100.0
2018-01-30 11:30:00,71.38,71.39,71.17,71.28,516120.0,71.38,71.39,71.17,71.28,516120.0
2018-01-30 11:35:00,71.28,71.43,71.26,71.31,502540.0,71.28,71.43,71.26,71.31,502540.0
2018-01-30 11:40:00,71.31,71.52,71.29,71.4,802760.0,71.31,71.52,71.29,71.4,802760.0
2018-01-30 11:45:00,71.42,71.5,71.36,71.47,666620.0,71.42,71.5,71.36,71.47,666620.0
2018-01-30 11:50:00,71.43,71.58,71.42,71.45,1134100.0,71.43,71.58,71.42,71.45,1134100.0
2018-01-30 11:55:00,71.45,71.51,71.4,71.45,547920.0,71.45,71.51,71.4,71.45,547920.0
2018-01-30 12:00:00,71.45,71.48,71.35,71.42,597660.0,71.45,71.48,71.35,71.42,597660.0
2018-01-30 12:05:00,71.41,71.45,71.31,71.39,299700.0,71.41,71.45,71.31,71.39,299700.0
2018-01-30 12:10:00,71.35,71.45,71.35,71.45,330100.0,71.35,71.45,71.35,71.45,330100.0
2018-01-30 12:15:00,71.42,71.48,71.38,71.45,221540.0,71.42,71.48,71.38,71.45,221540.0
2018-01-30 12:20:00,71.43,71.61,71.43,71.5,1122040.0,71.43,71.61,71.43,71.5,1122040.0
2018-01-30 12:25:00,71.52,71.54,71.29,71.29,732660.0,71.52,71.54,71.29,71.29,732660.0
2018-01-30 12:30:00,71.29,71.46,71.26,71.35,425060.0,71.29,71.46,71.26,71.35,425060.0
2018-01-30 12:35:00,71.36,71.36,71.22,71.26,633180.0,71.36,71.36,71.22,71.26,633180.0
2018-01-30 12:40:00,71.25,71.36,71.21,71.26,414140.0,71.25,71.36,71.21,71.26,414140.0
2018-01-30 12:45:00,71.28,71.31,71.17,71.21,486720.0,71.28,71.31,71.17,71.21,486720.0
2018-01-30 12:50:00,71.21,71.3,71.16,71.18,574300.0,71.21,71.3,71.16,71.18,574300.0
2018-01-30 12:55:00,71.19,71.33,71.19,71.3,198820.0,71.19,71.33,71.19,71.3,198820.0
2018-01-30 13:00:00,71.3,71.32,71.12,71.16,627420.0,71.3,71.32,71.12,71.16,627420.0
2018-01-30 13:05:00,71.16,71.17,70.8,70.97,1315780.0,71.16,71.17,70.8,70.97,1315780.0
2018-01-30 13:10:00,70.95,71.13,70.91,70.97,756780.0,70.95,71.13,70.91,70.97,756780.0
2018-01-30 13:15:00,70.98,71.09,70.9,71.05,397060.0,70.98,71.09,70.9,71.05,397060.0
2018-01-30 13:20:00,71.04,71.05,70.92,71.0,198860.0,71.04,71.05,70.92,71.0,198860.0
2018-01-30 13:25:00,70.96,71.24,70.96,71.09,507340.0,70.96,71.24,70.96,71.09,507340.0
2018-01-30 13:30:00,71.1,71.36,71.1,71.29,462700.0,71.1,71.36,71.1,71.29,462700.0
2018-01-30 13:35:00,71.31,71.36,71.25,71.34,380760.0,71.31,71.36,71.25,71.34,380760.0
2018-01-30 13:40:00,71.34,71.38,71.3,71.33,259020.0,71.34,71.38,71.3,71.33,259020.0
2018-01-30 13:45:00,71.35,71.42,71.34,71.41,313040.0,71.35,71.42,71.34,71.41,313040.0
2018-01-30 13:50:00,71.38,71.41,71.35,71.39,326760.0,71.38,71.41,71.35,71.39,326760.0
2018-01-30 13:55:00,71.39,71.45,71.38,71.41,353480.0,71.39,71.45,71.38,71.41,353480.0
2018-01-30 14:00:00,71.41,71.49,71.4,71.48,469860.0,71.41,71.49,71.4,71.48,469860.0
2018-01-30 14:05:00,71.48,71.51,71.41,71.44,738240.0,71.48,71.51,71.41,71.44,738240.0
2018-01-30 14:10:00,71.43,71.52,71.38,71.49,573720.0,71.43,71.52,71.38,71.49,573720.0
2018-01-30 14:15:00,71.49,71.49,71.32,71.39,430100.0,71.49,71.49,71.32,71.39,430100.0
2018-01-30 14:20:00,71.41,71.43,71.33,71.39,320900.0,71.41,71.43,71.33,71.39,320900.0
2018-01-30 14:25:00,71.39,71.49,71.33,71.43,308980.0,71.39,71.49,71.33,71.43,308980.0
2018-01-30 14:30:00,71.44,71.46,71.27,71.27,314780.0,71.44,71.46,71.27,71.27,314780.0
2018-01-30 14:35:00,71.27,71.31,71.19,71.29,461120.0,71.27,71.31,71.19,71.29,461120.0
2018-01-30 14:40:00,71.31,71.37,71.22,71.34,485340.0,71.31,71.37,71.22,71.34,485340.0
2018-01-30 14:45:00,71.32,71.34,71.21,71.24,348320.0,71.32,71.34,71.21,71.24,348320.0
2018-01-30 14:50:00,71.24,71.27,71.13,71.27,520520.0,71.24,71.27,71.13,71.27,520520.0
2018-01-30 14:55:00,71.24,71.29,71.17,71.2,454460.0,71.24,71.29,71.17,71.2,454460.0
2018-01-30 15:00:00,71.22,71.39,71.16,71.34,533720.0,71.22,71.39,71.16,71.34,533720.0
2018-01-30 15:05:00,71.32,71.39,71.27,71.3,464100.0,71.32,71.39,71.27,71.3,464100.0
2018-01-30 15:10:00,71.3,71.44,71.3,71.42,423080.0,71.3,71.44,71.3,71.42,423080.0
2018-01-30 15:15:00,71.43,71.46,71.37,71.43,453120.0,71.43,71.46,71.37,71.43,453120.0
2018-01-30 15:20:00,71.45,71.55,71.44,71.51,1164420.0,71.45,71.55,71.44,71.51,1164420.0
2018-01-30 15:25:00,71.53,71.56,71.5,71.53,619140.0,71.53,71.56,71.5,71.53,619140.0
2018-01-30 15:30:00,71.54,71.61,71.44,71.59,917280.0,71.54,71.61,71.44,71.59,917280.0
2018-01-30 15:35:00,71.59,71.7,71.58,71.64,995280.0,71.59,71.7,71.58,71.64,995280.0
2018-01-30 15:40:00,71.63,71.74,71.57,71.72,1101300.0,71.63,71.74,71.57,71.72,1101300.0
2018-01-30 15:45:00,71.72,71.85,71.72,71.77,1218840.0,71.72,71.85,71.72,71.77,1218840.0
2018-01-30 15:50:00,71.77,71.91,71.75,71.87,1347500.0,71.77,71.91,71.75,71.87,1347500.0
2018-01-30 15:55:00,71.86,71.96,71.84,71.91,2576860.0,71.86,71.96,71.84,71.91,2576860.0
2018-01-31 09:30:00,72.57,73.04,72.56,72.97,5650460.0,72.57,73.04,72.56,72.97,5650460.0
2018-01-31 09:35:00,72.96,73.22,72.85,73.04,2387700.0,72.96,73.22,72.85,73.04,2387700.0
2018-01-31 09:40:00,73.03,73.15,72.94,73.09,1811680.0,73.03,73.15,72.94,73.09,1811680.0
2018-01-31 09:45:00,73.1,73.12,72.96,73.09,1278200.0,73.1,73.12,72.96,73.09,1278200.0
2018-01-31 09:50:00,73.1,73.2,73.07,73.15,1571300.0,73.1,73.2,73.07,73.15,1571300.0
2018-01-31 09:55:00,73.15,73.23,73.09,73.14,1209280.0,73.15,73.23,73.09,73.14,1209280.0
2018-01-31 10:00:00,73.13,73.15,72.86,72.86,1888380.0,73.13,73.15,72.86,72.86,1888380.0
2018-01-31 10:05:00,72.86,73.12,72.83,73.08,1548580.0,72.86,73.12,72.83,73.08,1548580.0
2018-01-31 10:10:00,73.1,73.1,72.97,73.1,603260.0,73.1,73.1,72.97,73.1,603260.0
2018-01-31 10:15:00,73.1,73.23,73.09,73.1,1177840.0,73.1,73.23,73.09,73.1,1177840.0
2018-01-31 10:20:00,73.1,73.16,73.05,73.11,739880.0,73.1,73.16,73.05,73.11,739880.0
2018-01-31 10:25:00,73.11,73.11,72.96,73.07,914480.0,73.11,73.11,72.96,73.07,914480.0
2018-01-31 10:30:00,73.09,73.15,73.02,73.14,772440.0,73.09,73.15,73.02,73.14,772440.0
2018-01-31 10:35:00,73.12,73.21,73.08,73.17,930800.0,73.12,73.21,73.08,73.17,930800.0
2018-01-31 10:40:00,73.2,73.22,73.02,73.02,1251080.0,73.2,73.22,73.02,73.02,1251080.0
2018-01-31 10:45:00,73.01,73.17,73.0,73.16,1047500.0,73.01,73.17,73.0,73.16,1047500.0
2018-01-31 10:50:00,73.17,73.19,73.11,73.16,631660.0,73.17,73.19,73.11,73.16,631660.0
2018-01-31 10:55:00,73.15,73.16,73.02,73.08,691460.0,73.15,73.16,73.02,73.08,691460.0
2018-01-31 11:00:00,73.1,73.1,72.98,73.02,736000.0,73.1,73.1,72.98,73.02,736000.0
2018-01-31 11:05:00,73.02,73.09,72.88,72.88,738880.0,73.02,73.09,72.88,72.88,738880.0
2018-01-31 11:10:00,72.9,73.09,72.88,73.06,810940.0,72.9,73.09,72.88,73.06,810940.0
2018-01-31 11:15:00,73.07,73.07,72.9,72.92,725060.0,73.07,73.07,72.9,72.92,725060.0
2018-01-31 11:20:00,72.92,72.94,72.77,72.86,969720.0,72.92,72.94,72.77,72.86,969720.0
2018-01-31 11:25:00,72.88,72.94,72.79,72.8,686000.0,72.88,72.94,72.79,72.8,686000.0
2018-01-31 11:30:00,72.78,72.97,72.78,72.95,590440.0,72.78,72.97,72.78,72.95,590440.0
2018-01-31 11:35:00,72.97,73.01,72.93,72.93,547640.0,72.97,73.01,72.93,72.93,547640.0
2018-01-31 11:40:00,72.93,72.93,72.83,72.92,401300.0,72.93,72.93,72.83,72.92,401300.0
2018-01-31 11:45:00,72.91,72.99,72.87,72.93,431420.0,72.91,72.99,72.87,72.93,431420.0
2018-01-31 11:50:00,72.94,72.95,72.78,72.82,549740.0,72.94,72.95,72.78,72.82,549740.0
2018-01-31 11:55:00,72.84,72.9,72.78,72.8,516640.0,72.84,72.9,72.78,72.8,516640.0
2018-01-31 12:00:00,72.8,72.89,72.74,72.84,626200.0,72.8,72.89,72.74,72.84,626200.0
2018-01-31 12:05:00,72.86,73.0,72.83,72.98,635800.0,72.86,73.0,72.83,72.98,635800.0
2018-01-31 12:10:00,73.0,73.08,72.94,73.04,521300.0,73.0,73.08,72.94,73.04,521300.0
2018-01-31 12:15:00,73.03,73.08,72.97,73.06,275240.0,73.03,73.08,72.97,73.06,275240.0
2018-01-31 12:20:00,73.06,73.14,73.06,73.09,533720.0,73.06,73.14,73.06,73.09,533720.0
2018-01-31 12:25:00,73.09,73.11,73.07,73.1,399720.0,73.09,73.11,73.07,73.1,399720.0
2018-01-31 12:30:00,73.11,73.17,73.09,73.14,492740.0,73.11,73.17,73.09,73.14,492740.0
2018-01-31 12:35:00,73.13,73.14,73.08,73.11,247760.0,73.13,73.14,73.08,73.11,247760.0
2018-01-31 12:40:00,73.12,73.12,73.03,73.07,433920.0,73.12,73.12,73.03,73.07,433920.0
2018-01-31 12:45:00,73.08,73.09,73.05,73.06,213980.0,73.08,73.09,73.05,73.06,213980.0
2018-01-31 12:50:00,73.06,73.11,73.05,73.09,132780.0,73.06,73.11,73.05,73.09,132780.0
2018-01-31 12:55:00,73.1,73.18,73.1,73.16,365980.0,73.1,73.18,73.1,73.16,365980.0
2018-01-31 13:00:00,73.16,73.2,73.13,73.13,791100.0,73.16,73.2,73.13,73.13,791100.0
2018-01-31 13:05:00,73.14,73.18,73.13,73.17,266040.0,73.14,73.18,73.13,73.17,266040.0
2018-01-31 13:10:00,73.15,73.17,73.13,73.16,235160.0,73.15,73.17,73.13,73.16,235160.0
2018-01-31 13:15:00,73.15,73.16,73.11,73.14,227140.0,73.15,73.16,73.11,73.14,227140.0
2018-01-31 13:20:00,73.13,73.35,73.13,73.3,1081800.0,73.13,73.35,73.13,73.3,1081800.0
2018-01-31 13:25:00,73.31,73.43,73.3,73.41,802260.0,73.31,73.43,73.3,73.41,802260.0
2018-01-31 13:30:00,73.4,73.45,73.35,73.42,633260.0,73.4,73.45,73.35,73.42,633260.0
2018-01-31 13:35:00,73.42,73.43,73.25,73.36,398940.0,73.42,73.43,73.25,73.36,398940.0
2018-01-31 13:40:00,73.34,73.4,73.31,73.35,435680.0,73.34,73.4,73.31,73.35,435680.0
2018-01-31 13:45:00,73.35,73.43,73.31,73.4,429360.0,73.35,73.43,73.31,73.4,429360.0
2018-01-31 13:50:00,73.42,73.42,73.35,73.4,326140.0,73.42,73.42,73.35,73.4,326140.0
2018-01-31 13:55:00,73.4,73.49,73.38,73.42,525900.0,73.4,73.49,73.38,73.42,525900.0
2018-01-31 14:00:00,73.41,73.59,73.4,73.53,1062180.0,73.41,73.59,73.4,73.53,1062180.0
2018-01-31 14:05:00,73.53,73.58,73.44,73.57,942120.0,73.53,73.58,73.44,73.57,942120.0
2018-01-31 14:10:00,73.56,73.62,73.51,73.55,735280.0,73.56,73.62,73.51,73.55,735280.0
2018-01-31 14:15:00,73.54,73.63,73.53,73.62,552840.0,73.54,73.63,73.53,73.62,552840.0
2018-01-31 14:20:00,73.63,73.63,73.27,73.36,1407080.0,73.63,73.63,73.27,73.36,1407080.0
2018-01-31 14:25:00,73.33,73.49,73.33,73.41,671240.0,73.33,73.49,73.33,73.41,671240.0
2018-01-31 14:30:00,73.4,73.53,73.38,73.43,617420.0,73.4,73.53,73.38,73.43,617420.0
2018-01-31 14:35:00,73.44,73.47,73.28,73.33,912620.0,73.44,73.47,73.28,73.33,912620.0
2018-01-31 14:40:00,73.36,73.47,73.33,73.39,552000.0,73.36,73.47,73.33,73.39,552000.0
2018-01-31 14:45:00,73.4,73.42,73.06,73.06,1431840.0,73.4,73.42,73.06,73.06,1431840.0
2018-01-31 14:50:00,73.1,73.1,72.92,73.06,1600000.0,73.1,73.1,72.92,73.06,1600000.0
2018-01-31 14:55:00,73.03,73.21,73.03,73.16,891740.0,73.03,73.21,73.03,73.16,891740.0
2018-01-31 15:00:00,73.17,73.22,72.92,72.93,1919080.0,73.17,73.22,72.92,72.93,1919080.0
2018-01-31 15:05:00,72.94,72.94,72.68,72.83,3314720.0,72.94,72.94,72.68,72.83,3314720.0
2018-01-31 15:10:00,72.86,73.0,72.72,72.86,2586960.0,72.86,73.0,72.72,72.86,2586960.0
2018-01-31 15:15:00,72.87,73.06,72.8,72.95,1006960.0,72.87,73.06,72.8,72.95,1006960.0
2018-01-31 15:20:00,72.92,73.0,72.86,72.91,719160.0,72.92,73.0,72.86,72.91,719160.0
2018-01-31 15:25:00,72.9,72.95,72.78,72.93,915560.0,72.9,72.95,72.78,72.93,915560.0
2018-01-31 15:30:00,72.93,72.99,72.9,72.95,1004060.0,72.93,72.99,72.9,72.95,1004060.0
2018-01-31 15:35:00,72.95,72.99,72.86,72.86,1079000.0,72.95,72.99,72.86,72.86,1079000.0
2018-01-31 15:40:00,72.88,73.0,72.85,72.92,1162840.0,72.88,73.0,72.85,72.92,1162840.0
2018-01-31 15:45:00,72.92,72.94,72.62,72.69,2034260.0,72.92,72.94,72.62,72.69,2034260.0
2018-01-31 15:50:00,72.64,72.71,72.5,72.55,2579040.0,72.64,72.71,72.5,72.55,2579040.0
2018-01-31 15:55:00,72.55,72.69,72.5,72.57,3116140.0,72.55,72.69,72.5,72.57,3116140.0
2018-02-01 09:30:00,72.25,72.72,71.8,72.68,5087060.0,72.25,72.72,71.8,72.68,5087060.0
2018-02-01 09:35:00,72.7,72.99,72.61,72.7,3738740.0,72.7,72.99,72.61,72.7,3738740.0
2018-02-01 09:40:00,72.71,72.71,72.02,72.15,2326560.0,72.71,72.71,72.02,72.15,2326560.0
2018-02-01 09:45:00,72.19,72.27,71.92,72.13,1942380.0,72.19,72.27,71.92,72.13,1942380.0
2018-02-01 09:50:00,72.14,72.4,72.14,72.28,1351280.0,72.14,72.4,72.14,72.28,1351280.0
2018-02-01 09:55:00,72.31,72.34,72.11,72.15,840440.0,72.31,72.34,72.11,72.15,840440.0
2018-02-01 10:00:00,72.14,72.24,71.95,72.16,1118760.0,72.14,72.24,71.95,72.16,1118760.0
2018-02-01 10:05:00,72.18,72.22,72.06,72.15,879100.0,72.18,72.22,72.06,72.15,879100.0
2018-02-01 10:10:00,72.15,72.25,72.0,72.0,1065120.0,72.15,72.25,72.0,72.0,1065120.0
2018-02-01 10:15:00,72.03,72.09,71.92,72.06,1322140.0,72.03,72.09,71.92,72.06,1322140.0
2018-02-01 10:20:00,72.08,72.14,72.0,72.06,617880.0,72.08,72.14,72.0,72.06,617880.0
2018-02-01 10:25:00,72.09,72.09,71.55,71.56,1357880.0,72.09,72.09,71.55,71.56,1357880.0
2018-02-01 10:30:00,71.57,71.71,71.11,71.41,2266620.0,71.57,71.71,71.11,71.41,2266620.0
2018-02-01 10:35:00,71.43,71.86,71.41,71.8,2068740.0,71.43,71.86,71.41,71.8,2068740.0
2018-02-01 10:40:00,71.82,71.96,71.81,71.82,1265140.0,71.82,71.96,71.81,71.82,1265140.0
2018-02-01 10:45:00,71.82,71.97,71.78,71.9,1139560.0,71.82,71.97,71.78,71.9,1139560.0
2018-02-01 10:50:00,71.88,72.14,71.86,72.13,1076900.0,71.88,72.14,71.86,72.13,1076900.0
2018-02-01 10:55:00,72.13,72.28,71.92,71.92,1810940.0,72.13,72.28,71.92,71.92,1810940.0
2018-02-01 11:00:00,71.97,72.09,71.9,71.92,710340.0,71.97,72.09,71.9,71.92,710340.0
2018-02-01 11:05:00,71.93,71.95,71.83,71.88,614960.0,71.93,71.95,71.83,71.88,614960.0
2018-02-01 11:10:00,71.87,72.01,71.78,71.95,788360.0,71.87,72.01,71.78,71.95,788360.0
2018-02-01 11:15:00,71.97,71.99,71.85,71.89,507420.0,71.97,71.99,71.85,71.89,507420.0
2018-02-01 11:20:00,71.91,71.93,71.66,71.67,828540.0,71.91,71.93,71.66,71.67,828540.0
2018-02-01 11:25:00,71.67,71.79,71.63,71.66,515400.0,71.67,71.79,71.63,71.66,515400.0
2018-02-01 11:30:00,71.66,71.86,71.65,71.79,585460.0,71.66,71.86,71.65,71.79,585460.0
2018-02-01 11:35:00,71.82,71.85,71.7,71.85,730140.0,71.82,71.85,71.7,71.85,730140.0
2018-02-01 11:40:00,71.78,71.83,71.65,71.7,517820.0,71.78,71.83,71.65,71.7,517820.0
2018-02-01 11:45:00,71.72,71.75,71.6,71.64,730160.0,71.72,71.75,71.6,71.64,730160.0
2018-02-01 11:50:00,71.65,71.71,71.57,71.63,614920.0,71.65,71.71,71.57,71.63,614920.0
2018-02-01 11:55:00,71.66,71.7,71.55,71.59,487240.0,71.66,71.7,71.55,71.59,487240.0
2018-02-01 12:00:00,71.61,71.7,71.5,71.59,537020.0,71.61,71.7,71.5,71.59,537020.0
2018-02-01 12:05:00,71.57,71.64,71.52,71.57,391080.0,71.57,71.64,71.52,71.57,391080.0
2018-02-01 12:10:00,71.58,71.59,71.51,71.53,328720.0,71.58,71.59,71.51,71.53,328720.0
2018-02-01 12:15:00,71.53,71.63,71.5,71.62,603720.0,71.53,71.63,71.5,71.62,603720.0
2018-02-01 12:20:00,71.62,71.68,71.57,71.61,622600.0,71.62,71.68,71.57,71.61,622600.0
2018-02-01 12:25:00,71.59,71.64,71.54,71.6,455680.0,71.59,71.64,71.54,71.6,455680.0
2018-02-01 12:30:00,71.59,71.68,71.57,71.65,670280.0,71.59,71.68,71.57,71.65,670280.0
2018-02-01 12:35:00,71.66,71.73,71.63,71.73,452160.0,71.66,71.73,71.63,71.73,452160.0
2018-02-01 12:40:00,71.73,71.73,71.61,71.61,325040.0,71.73,71.73,71.61,71.61,325040.0
2018-02-01 12:45:00,71.62,71.64,71.56,71.63,463340.0,71.62,71.64,71.56,71.63,463340.0
2018-02-01 12:50:00,71.61,71.67,71.59,71.67,425460.0,71.61,71.67,71.59,71.67,425460.0
2018-02-01 12:55:00,71.68,71.77,71.64,71.76,501440.0,71.68,71.77,71.64,71.76,501440.0
2018-02-01 13:00:00,71.77,71.92,71.77,71.88,668580.0,71.77,71.92,71.77,71.88,668580.0
2018-02-01 13:05:00,71.87,72.0,71.85,71.89,658180.0,71.87,72.0,71.85,71.89,658180.0
2018-02-01 13:10:00,71.89,71.94,71.86,71.89,550440.0,71.89,71.94,71.86,71.89,550440.0
2018-02-01 13:15:00,71.88,71.97,71.87,71.94,568540.0,71.88,71.97,71.87,71.94,568540.0
2018-02-01 13:20:00,71.95,71.96,71.91,71.92,411480.0,71.95,71.96,71.91,71.92,411480.0
2018-02-01 13:25:00,71.91,71.97,71.83,71.84,542540.0,71.91,71.97,71.83,71.84,542540.0
2018-02-01 13:30:00,71.84,71.87,71.73,71.77,566060.0,71.84,71.87,71.73,71.77,566060.0
2018-02-01 13:35:00,71.77,71.77,71.62,71.63,415080.0,71.77,71.77,71.62,71.63,415080.0
2018-02-01 13:40:00,71.63,71.7,71.57,71.67,803260.0,71.63,71.7,71.57,71.67,803260.0
2018-02-01 13:45:00,71.68,71.7,71.58,71.63,569760.0,71.68,71.7,71.58,71.63,569760.0
2018-02-01 13:50:00,71.65,71.66,71.55,71.57,567340.0,71.65,71.66,71.55,71.57,567340.0
2018-02-01 13:55:00,71.55,71.59,71.43,71.45,833860.0,71.55,71.59,71.43,71.45,833860.0
2018-02-01 14:00:00,71.45,71.55,71.42,71.48,779520.0,71.45,71.55,71.42,71.48,779520.0
2018-02-01 14:05:00,71.46,71.48,71.3,71.39,991160.0,71.46,71.48,71.3,71.39,991160.0
2018-02-01 14:10:00,71.42,71.42,71.25,71.28,889320.0,71.42,71.42,71.25,71.28,889320.0
2018-02-01 14:15:00,71.28,71.36,71.25,71.29,775320.0,71.28,71.36,71.25,71.29,775320.0
2018-02-01 14:20:00,71.29,71.32,71.13,71.17,1166520.0,71.29,71.32,71.13,71.17,1166520.0
2018-02-01 14:25:00,71.15,71.2,71.08,71.15,960520.0,71.15,71.2,71.08,71.15,960520.0
2018-02-01 14:30:00,71.14,71.17,70.89,70.9,1258140.0,71.14,71.17,70.89,70.9,1258140.0
2018-02-01 14:35:00,70.9,71.07,70.89,71.04,1825640.0,70.9,71.07,70.89,71.04,1825640.0
2018-02-01 14:40:00,71.06,71.17,71.02,71.1,854000.0,71.06,71.17,71.02,71.1,854000.0
2018-02-01 14:45:00,71.11,71.29,71.11,71.27,742100.0,71.11,71.29,71.11,71.27,742100.0
2018-02-01 14:50:00,71.25,71.33,71.22,71.26,635740.0,71.25,71.33,71.22,71.26,635740.0
2018-02-01 14:55:00,71.28,71.39,71.28,71.36,702380.0,71.28,71.39,71.28,71.36,702380.0
2018-02-01 15:00:00,71.36,71.44,71.26,71.26,795820.0,71.36,71.44,71.26,71.26,795820.0
2018-02-01 15:05:00,71.26,71.37,71.13,71.33,1216280.0,71.26,71.37,71.13,71.33,1216280.0
2018-02-01 15:10:00,71.34,71.34,71.05,71.09,1037560.0,71.34,71.34,71.05,71.09,1037560.0
2018-02-01 15:15:00,71.07,71.24,71.06,71.11,683480.0,71.07,71.24,71.06,71.11,683480.0
2018-02-01 15:20:00,71.11,71.16,70.76,70.83,1727000.0,71.11,71.16,70.76,70.83,1727000.0
2018-02-01 15:25:00,70.82,70.96,70.77,70.77,1472820.0,70.82,70.96,70.77,70.77,1472820.0
2018-02-01 15:30:00,70.77,70.77,70.11,70.23,3531260.0,70.77,70.77,70.11,70.23,3531260.0
2018-02-01 15:35:00,70.25,70.28,69.26,69.6,5442060.0,70.25,70.28,69.26,69.6,5442060.0
2018-02-01 15:40:00,69.67,70.1,69.39,70.06,3833140.0,69.67,70.1,69.39,70.06,3833140.0
2018-02-01 15:45:00,70.02,70.58,69.93,70.43,3844720.0,70.02,70.58,69.93,70.43,3844720.0
2018-02-01 15:50:00,70.4,70.6,70.03,70.15,3375140.0,70.4,70.6,70.03,70.15,3375140.0
2018-02-01 15:55:00,70.15,70.18,69.42,69.44,5637640.0,70.15,70.18,69.42,69.44,5637640.0
2018-02-02 09:30:00,73.87,73.95,73.1,73.92,10267580.0,73.87,73.95,73.1,73.92,10267580.0
2018-02-02 09:35:00,73.88,74.9,73.6,74.54,9034100.0,73.88,74.9,73.6,74.54,9034100.0
2018-02-02 09:40:00,74.55,74.64,73.55,73.8,5879280.0,74.55,74.64,73.55,73.8,5879280.0
2018-02-02 09:45:00,73.85,73.85,72.59,72.7,5302780.0,73.85,73.85,72.59,72.7,5302780.0
2018-02-02 09:50:00,72.69,72.85,71.72,72.51,6901440.0,72.69,72.85,71.72,72.51,6901440.0
2018-02-02 09:55:00,72.51,73.37,72.5,73.17,3290160.0,72.51,73.37,72.5,73.17,3290160.0
2018-02-02 10:00:00,73.34,73.34,72.5,72.53,2614040.0,73.34,73.34,72.5,72.53,2614040.0
2018-02-02 10:05:00,72.53,72.98,72.26,72.8,2824580.0,72.53,72.98,72.26,72.8,2824580.0
2018-02-02 10:10:00,72.85,73.25,72.61,73.16,2348660.0,72.85,73.25,72.61,73.16,2348660.0
2018-02-02 10:15:00,73.17,73.35,73.03,73.18,1852900.0,73.17,73.35,73.03,73.18,1852900.0
2018-02-02 10:20:00,73.2,73.38,73.03,73.33,1491080.0,73.2,73.38,73.03,73.33,1491080.0
2018-02-02 10:25:00,73.31,73.74,73.3,73.74,2463700.0,73.31,73.74,73.3,73.74,2463700.0
2018-02-02 10:30:00,73.74,73.79,73.54,73.76,2079760.0,73.74,73.79,73.54,73.76,2079760.0
2018-02-02 10:35:00,73.73,73.98,73.66,73.8,2116500.0,73.73,73.98,73.66,73.8,2116500.0
2018-02-02 10:40:00,73.81,74.07,73.78,73.91,2294600.0,73.81,74.07,73.78,73.91,2294600.0
2018-02-02 10:45:00,73.91,73.91,73.59,73.72,1372400.0,73.91,73.91,73.59,73.72,1372400.0
2018-02-02 10:50:00,73.7,73.8,73.4,73.57,1497000.0,73.7,73.8,73.4,73.57,1497000.0
2018-02-02 10:55:00,73.55,73.7,73.5,73.6,833320.0,73.55,73.7,73.5,73.6,833320.0
2018-02-02 11:00:00,73.65,73.67,73.2,73.25,1400540.0,73.65,73.67,73.2,73.25,1400540.0
2018-02-02 11:05:00,73.28,73.39,73.11,73.39,1361600.0,73.28,73.39,73.11,73.39,1361600.0
2018-02-02 11:10:00,73.36,73.75,73.33,73.6,1595160.0,73.36,73.75,73.33,73.6,1595160.0
2018-02-02 11:15:00,73.6,73.64,73.2,73.27,1018700.0,73.6,73.64,73.2,73.27,1018700.0
2018-02-02 11:20:00,73.26,73.49,73.25,73.39,818040.0,73.26,73.49,73.25,73.39,818040.0
2018-02-02 11:25:00,73.42,73.57,73.21,73.21,1081360.0,73.42,73.57,73.21,73.21,1081360.0
2018-02-02 11:30:00,73.27,73.35,73.13,73.16,880640.0,73.27,73.35,73.13,73.16,880640.0
2018-02-02 11:35:00,73.14,73.32,73.07,73.32,951720.0,73.14,73.32,73.07,73.32,951720.0
2018-02-02 11:40:00,73.3,73.36,73.12,73.17,886720.0,73.3,73.36,73.12,73.17,886720.0
2018-02-02 11:45:00,73.19,73.4,73.14,73.34,737480.0,73.19,73.4,73.14,73.34,737480.0
2018-02-02 11:50:00,73.36,73.5,73.23,73.48,946080.0,73.36,73.5,73.23,73.48,946080.0
2018-02-02 11:55:00,73.49,73.5,73.13,73.13,1011920.0,73.49,73.5,73.13,73.13,1011920.0
2018-02-02 12:00:00,73.15,73.25,72.66,72.74,2307560.0,73.15,73.25,72.66,72.74,2307560.0
2018-02-02 12:05:00,72.78,73.11,72.51,73.02,1836720.0,72.78,73.11,72.51,73.02,1836720.0
2018-02-02 12:10:00,73.02,73.22,72.92,73.1,1373000.0,73.02,73.22,72.92,73.1,1373000.0
2018-02-02 12:15:00,73.1,73.41,73.09,73.38,1342660.0,73.1,73.41,73.09,73.38,1342660.0
2018-02-02 12:20:00,73.35,73.38,73.17,73.37,847540.0,73.35,73.38,73.17,73.37,847540.0
2018-02-02 12:25:00,73.35,73.45,73.19,73.45,822120.0,73.35,73.45,73.19,73.45,822120.0
2018-02-02 12:30:00,73.44,73.45,73.3,73.42,515960.0,73.44,73.45,73.3,73.42,515960.0
2018-02-02 12:35:00,73.45,73.6,73.41,73.56,1272840.0,73.45,73.6,73.41,73.56,1272840.0
2018-02-02 12:40:00,73.55,73.67,73.49,73.51,967180.0,73.55,73.67,73.49,73.51,967180.0
2018-02-02 12:45:00,73.53,73.53,73.32,73.38,696140.0,73.53,73.53,73.32,73.38,696140.0
2018-02-02 12:50:00,73.38,73.41,73.2,73.24,419840.0,73.38,73.41,73.2,73.24,419840.0
2018-02-02 12:55:00,73.23,73.27,73.05,73.11,866640.0,73.23,73.27,73.05,73.11,866640.0
2018-02-02 13:00:00,73.08,73.23,72.8,72.86,1119780.0,73.08,73.23,72.8,72.86,1119780.0
2018-02-02 13:05:00,72.91,73.15,72.88,72.91,933240.0,72.91,73.15,72.88,72.91,933240.0
2018-02-02 13:10:00,72.9,73.2,72.87,73.05,969680.0,72.9,73.2,72.87,73.05,969680.0
2018-02-02 13:15:00,73.04,73.08,72.94,72.95,478220.0,73.04,73.08,72.94,72.95,478220.0
2018-02-02 13:20:00,72.94,72.97,72.56,72.56,972440.0,72.94,72.97,72.56,72.56,972440.0
2018-02-02 13:25:00,72.6,72.96,72.46,72.82,1982320.0,72.6,72.96,72.46,72.82,1982320.0
2018-02-02 13:30:00,72.89,72.9,72.7,72.74,437400.0,72.89,72.9,72.7,72.74,437400.0
2018-02-02 13:35:00,72.74,72.84,72.54,72.66,533300.0,72.74,72.84,72.54,72.66,533300.0
2018-02-02 13:40:00,72.63,72.7,72.5,72.69,954700.0,72.63,72.7,72.5,72.69,954700.0
2018-02-02 13:45:00,72.73,72.82,72.56,72.61,709100.0,72.73,72.82,72.56,72.61,709100.0
2018-02-02 13:50:00,72.61,72.87,72.6,72.77,520700.0,72.61,72.87,72.6,72.77,520700.0
2018-02-02 13:55:00,72.82,72.95,72.76,72.85,599140.0,72.82,72.95,72.76,72.85,599140.0
2018-02-02 14:00:00,72.81,72.84,72.52,72.57,527100.0,72.81,72.84,72.52,72.57,527100.0
2018-02-02 14:05:00,72.57,72.69,72.42,72.64,1268980.0,72.57,72.69,72.42,72.64,1268980.0
2018-02-02 14:10:00,72.64,72.67,72.43,72.62,693460.0,72.64,72.67,72.43,72.62,693460.0
2018-02-02 14:15:00,72.62,72.63,72.44,72.53,599200.0,72.62,72.63,72.44,72.53,599200.0
2018-02-02 14:20:00,72.54,72.6,72.3,72.47,1368360.0,72.54,72.6,72.3,72.47,1368360.0
2018-02-02 14:25:00,72.5,72.53,72.23,72.26,1047440.0,72.5,72.53,72.23,72.26,1047440.0
2018-02-02 14:30:00,72.25,72.54,72.24,72.52,1418360.0,72.25,72.54,72.24,72.52,1418360.0
2018-02-02 14:35:00,72.51,72.63,72.34,72.39,703300.0,72.51,72.63,72.34,72.39,703300.0
2018-02-02 14:40:00,72.39,72.55,72.36,72.54,492560.0,72.39,72.55,72.36,72.54,492560.0
2018-02-02 14:45:00,72.53,72.54,72.34,72.4,743340.0,72.53,72.54,72.34,72.4,743340.0
2018-02-02 14:50:00,72.41,72.41,72.11,72.25,935980.0,72.41,72.41,72.11,72.25,935980.0
2018-02-02 14:55:00,72.29,72.29,71.86,72.09,1694540.0,72.29,72.29,71.86,72.09,1694540.0
2018-02-02 15:00:00,72.1,72.2,71.76,71.82,1334200.0,72.1,72.2,71.76,71.82,1334200.0
2018-02-02 15:05:00,71.77,71.87,70.7,71.15,4650300.0,71.77,71.87,70.7,71.15,4650300.0
2018-02-02 15:10:00,71.18,72.0,71.15,71.78,2796780.0,71.18,72.0,71.15,71.78,2796780.0
2018-02-02 15:15:00,71.81,72.29,71.77,71.98,2691560.0,71.81,72.29,71.77,71.98,2691560.0
2018-02-02 15:20:00,71.97,72.3,71.96,72.05,1313520.0,71.97,72.3,71.96,72.05,1313520.0
2018-02-02 15:25:00,72.04,72.15,71.76,71.79,1055060.0,72.04,72.15,71.76,71.79,1055060.0
2018-02-02 15:30:00,71.8,71.96,71.61,71.96,1747860.0,71.8,71.96,71.61,71.96,1747860.0
2018-02-02 15:35:00,71.97,72.02,71.86,71.91,1252900.0,71.97,72.02,71.86,71.91,1252900.0
2018-02-02 15:40:00,71.89,72.0,71.76,72.0,1909100.0,71.89,72.0,71.76,72.0,1909100.0
2018-02-02 15:45:00,71.97,72.0,71.62,71.69,2055760.0,71.97,72.0,71.62,71.69,2055760.0
2018-02-02 15:50:00,71.71,71.8,71.4,71.43,3165440.0,71.71,71.8,71.4,71.43,3165440.0
2018-02-02 15:55:00,71.47,71.6,71.4,71.49,4817440.0,71.47,71.6,71.4,71.49,4817440.0
2018-02-05 09:30:00,70.13,70.7,69.37,70.21,9218740.0,70.13,70.7,69.37,70.21,9218740.0
2018-02-05 09:35:00,70.25,70.6,69.7,70.41,3383620.0,70.25,70.6,69.7,70.41,3383620.0
2018-02-05 09:40:00,70.4,70.59,70.0,70.1,2597120.0,70.4,70.59,70.0,70.1,2597120.0
2018-02-05 09:45:00,70.14,70.43,70.1,70.21,2063460.0,70.14,70.43,70.1,70.21,2063460.0
2018-02-05 09:50:00,70.24,70.65,70.19,70.65,3990740.0,70.24,70.65,70.19,70.65,3990740.0
2018-02-05 09:55:00,70.64,71.1,70.64,70.95,3747660.0,70.64,71.1,70.64,70.95,3747660.0
2018-02-05 10:00:00,70.94,71.45,70.62,71.42,2631720.0,70.94,71.45,70.62,71.42,2631720.0
2018-02-05 10:05:00,71.41,71.76,71.1,71.71,2459720.0,71.41,71.76,71.1,71.71,2459720.0
2018-02-05 10:10:00,71.72,72.59,71.68,72.38,4662760.0,71.72,72.59,71.68,72.38,4662760.0
2018-02-05 10:15:00,72.37,72.45,72.1,72.31,2757180.0,72.37,72.45,72.1,72.31,2757180.0
2018-02-05 10:20:00,72.31,72.85,72.26,72.8,2755940.0,72.31,72.85,72.26,72.8,2755940.0
2018-02-05 10:25:00,72.84,72.9,72.29,72.49,2142920.0,72.84,72.9,72.29,72.49,2142920.0
2018-02-05 10:30:00,72.46,72.53,71.65,71.74,3508120.0,72.46,72.53,71.65,71.74,3508120.0
2018-02-05 10:35:00,71.76,72.32,71.66,72.14,2370760.0,71.76,72.32,71.66,72.14,2370760.0
2018-02-05 10:40:00,72.11,72.62,72.1,72.58,2130660.0,72.11,72.62,72.1,72.58,2130660.0
2018-02-05 10:45:00,72.61,72.95,72.52,72.56,2448380.0,72.61,72.95,72.52,72.56,2448380.0
2018-02-05 10:50:00,72.56,72.74,72.38,72.61,1093440.0,72.56,72.74,72.38,72.61,1093440.0
2018-02-05 10:55:00,72.57,72.64,72.4,72.44,932240.0,72.57,72.64,72.4,72.44,932240.0
2018-02-05 11:00:00,72.44,72.73,72.41,72.63,1025860.0,72.44,72.73,72.41,72.63,1025860.0
2018-02-05 11:05:00,72.62,72.74,72.46,72.54,1171200.0,72.62,72.74,72.46,72.54,1171200.0
2018-02-05 11:10:00,72.6,72.64,72.43,72.51,694720.0,72.6,72.64,72.43,72.51,694720.0
2018-02-05 11:15:00,72.49,72.55,72.38,72.41,657720.0,72.49,72.55,72.38,72.41,657720.0
2018-02-05 11:20:00,72.38,72.44,72.15,72.35,1094820.0,72.38,72.44,72.15,72.35,1094820.0
2018-02-05 11:25:00,72.38,72.6,72.36,72.5,1091040.0,72.38,72.6,72.36,72.5,1091040.0
2018-02-05 11:30:00,72.5,72.54,72.28,72.4,835860.0,72.5,72.54,72.28,72.4,835860.0
2018-02-05 11:35:00,72.4,72.41,72.07,72.1,846920.0,72.4,72.41,72.07,72.1,846920.0
2018-02-05 11:40:00,72.05,72.16,71.7,71.89,2086980.0,72.05,72.16,71.7,71.89,2086980.0
2018-02-05 11:45:00,71.91,71.98,71.79,71.86,601620.0,71.91,71.98,71.79,71.86,601620.0
2018-02-05 11:50:00,71.86,72.18,71.79,72.02,949780.0,71.86,72.18,71.79,72.02,949780.0
2018-02-05 11:55:00,72.0,72.39,71.98,72.36,711020.0,72.0,72.39,71.98,72.36,711020.0
2018-02-05 12:00:00,72.34,72.39,72.1,72.12,657400.0,72.34,72.39,72.1,72.12,657400.0
2018-02-05 12:05:00,72.12,72.24,72.05,72.11,487620.0,72.12,72.24,72.05,72.11,487620.0
2018-02-05 12:10:00,72.13,72.2,71.96,72.03,653360.0,72.13,72.2,71.96,72.03,653360.0
2018-02-05 12:15:00,72.03,72.06,71.88,71.88,496460.0,72.03,72.06,71.88,71.88,496460.0
2018-02-05 12:20:00,71.9,72.02,71.84,71.96,706400.0,71.9,72.02,71.84,71.96,706400.0
2018-02-05 12:25:00,71.95,72.3,71.93,72.13,695940.0,71.95,72.3,71.93,72.13,695940.0
2018-02-05 12:30:00,72.13,72.37,72.13,72.3,830360.0,72.13,72.37,72.13,72.3,830360.0
2018-02-05 12:35:00,72.27,72.29,72.07,72.1,605640.0,72.27,72.29,72.07,72.1,605640.0
2018-02-05 12:40:00,72.12,72.37,72.09,72.37,483340.0,72.12,72.37,72.09,72.37,483340.0
2018-02-05 12:45:00,72.36,72.51,72.3,72.48,985500.0,72.36,72.51,72.3,72.48,985500.0
2018-02-05 12:50:00,72.5,72.6,72.36,72.37,679620.0,72.5,72.6,72.36,72.37,679620.0
2018-02-05 12:55:00,72.38,72.54,72.28,72.35,422860.0,72.38,72.54,72.28,72.35,422860.0
2018-02-05 13:00:00,72.31,72.33,71.95,71.96,700600.0,72.31,72.33,71.95,71.96,700600.0
2018-02-05 13:05:00,71.95,72.15,71.9,71.96,654720.0,71.95,72.15,71.9,71.96,654720.0
2018-02-05 13:10:00,71.94,72.18,71.83,72.05,878940.0,71.94,72.18,71.83,72.05,878940.0
2018-02-05 13:15:00,72.06,72.13,71.61,71.61,1195040.0,72.06,72.13,71.61,71.61,1195040.0
2018-02-05 13:20:00,71.63,72.0,71.61,71.87,931180.0,71.63,72.0,71.61,71.87,931180.0
2018-02-05 13:25:00,71.86,71.9,71.45,71.66,1293580.0,71.86,71.9,71.45,71.66,1293580.0
2018-02-05 13:30:00,71.65,71.96,71.6,71.68,995860.0,71.65,71.96,71.6,71.68,995860.0
2018-02-05 13:35:00,71.72,71.85,71.61,71.64,530780.0,71.72,71.85,71.61,71.64,530780.0
2018-02-05 13:40:00,71.64,71.9,71.62,71.87,608340.0,71.64,71.9,71.62,71.87,608340.0
2018-02-05 13:45:00,71.85,72.04,71.81,71.92,776160.0,71.85,72.04,71.81,71.92,776160.0
2018-02-05 13:50:00,71.89,72.17,71.82,72.17,763480.0,71.89,72.17,71.82,72.17,763480.0
2018-02-05 13:55:00,72.13,72.52,72.13,72.47,1366560.0,72.13,72.52,72.13,72.47,1366560.0
2018-02-05 14:00:00,72.43,72.48,72.19,72.31,720940.0,72.43,72.48,72.19,72.31,720940.0
2018-02-05 14:05:00,72.3,72.34,72.07,72.11,562680.0,72.3,72.34,72.07,72.11,562680.0
2018-02-05 14:10:00,72.12,72.24,72.06,72.19,409540.0,72.12,72.24,72.06,72.19,409540.0
2018-02-05 14:15:00,72.19,72.19,71.81,71.96,772780.0,72.19,72.19,71.81,71.96,772780.0
2018-02-05 14:20:00,71.95,71.95,71.65,71.66,1008200.0,71.95,71.95,71.65,71.66,1008200.0
2018-02-05 14:25:00,71.69,71.83,71.58,71.74,976780.0,71.69,71.83,71.58,71.74,976780.0
2018-02-05 14:30:00,71.71,71.9,71.6,71.9,1370840.0,71.71,71.9,71.6,71.9,1370840.0
2018-02-05 14:35:00,71.9,71.93,71.72,71.8,1007160.0,71.9,71.93,71.72,71.8,1007160.0
2018-02-05 14:40:00,71.79,71.98,71.75,71.82,888100.0,71.79,71.98,71.75,71.82,888100.0
2018-02-05 14:45:00,71.85,71.94,71.24,71.32,1626020.0,71.85,71.94,71.24,71.32,1626020.0
2018-02-05 14:50:00,71.28,71.3,70.49,70.49,2540320.0,71.28,71.3,70.49,70.49,2540320.0
2018-02-05 14:55:00,70.45,70.95,70.15,70.75,3248200.0,70.45,70.95,70.15,70.75,3248200.0
2018-02-05 15:00:00,70.73,70.9,70.25,70.39,1230980.0,70.73,70.9,70.25,70.39,1230980.0
2018-02-05 15:05:00,70.28,70.44,69.4,69.45,3792060.0,70.28,70.44,69.4,69.45,3792060.0
2018-02-05 15:10:00,69.44,70.06,66.04,70.02,7158960.0,69.44,70.06,66.04,70.02,7158960.0
2018-02-05 15:15:00,70.03,70.75,69.6,69.78,3410600.0,70.03,70.75,69.6,69.78,3410600.0
2018-02-05 15:20:00,69.82,70.34,69.6,70.08,2925000.0,69.82,70.34,69.6,70.08,2925000.0
2018-02-05 15:25:00,70.16,70.9,69.91,70.82,2384560.0,70.16,70.9,69.91,70.82,2384560.0
2018-02-05 15:30:00,70.83,70.88,70.05,70.43,1883060.0,70.83,70.88,70.05,70.43,1883060.0
2018-02-05 15:35:00,70.44,70.52,69.86,69.88,1998180.0,70.44,70.52,69.86,69.88,1998180.0
2018-02-05 15:40:00,69.86,70.14,69.65,69.95,2148600.0,69.86,70.14,69.65,69.95,2148600.0
2018-02-05 15:45:00,69.98,70.0,69.42,69.5,2619840.0,69.98,70.0,69.42,69.5,2619840.0
2018-02-05 15:50:00,69.44,69.74,69.23,69.28,2828240.0,69.44,69.74,69.23,69.28,2828240.0
2018-02-05 15:55:00,69.28,70.15,69.24,69.5,5328320.0,69.28,70.15,69.24,69.5,5328320.0
2018-02-06 09:30:00,68.07,69.45,67.59,69.4,11843360.0,68.07,69.45,67.59,69.4,11843360.0
2018-02-06 09:35:00,69.39,70.1,69.31,69.84,5642680.0,69.39,70.1,69.31,69.84,5642680.0
2018-02-06 09:40:00,69.84,70.35,69.25,69.66,4595640.0,69.84,70.35,69.25,69.66,4595640.0
2018-02-06 09:45:00,69.75,70.3,69.7,70.18,3297540.0,69.75,70.3,69.7,70.18,3297540.0
2018-02-06 09:50:00,70.19,70.85,69.96,70.82,3952140.0,70.19,70.85,69.96,70.82,3952140.0
2018-02-06 09:55:00,70.76,70.95,70.11,70.63,2987340.0,70.76,70.95,70.11,70.63,2987340.0
2018-02-06 10:00:00,70.56,71.22,70.5,71.15,2864840.0,70.56,71.22,70.5,71.15,2864840.0
2018-02-06 10:05:00,71.16,71.22,70.25,70.4,2897960.0,71.16,71.22,70.25,70.4,2897960.0
2018-02-06 10:10:00,70.4,71.0,70.08,70.12,2937600.0,70.4,71.0,70.08,70.12,2937600.0
2018-02-06 10:15:00,70.18,70.4,69.01,69.85,4341100.0,70.18,70.4,69.01,69.85,4341100.0
2018-02-06 10:20:00,69.75,70.27,69.21,69.54,2692180.0,69.75,70.27,69.21,69.54,2692180.0
2018-02-06 10:25:00,69.47,70.0,69.16,69.5,1851540.0,69.47,70.0,69.16,69.5,1851540.0
2018-02-06 10:30:00,69.53,69.69,69.26,69.43,1593780.0,69.53,69.69,69.26,69.43,1593780.0
2018-02-06 10:35:00,69.43,69.47,68.81,69.35,2258400.0,69.43,69.47,68.81,69.35,2258400.0
2018-02-06 10:40:00,69.36,69.88,69.15,69.85,2681040.0,69.36,69.88,69.15,69.85,2681040.0
2018-02-06 10:45:00,69.9,70.36,69.7,69.83,3338320.0,69.9,70.36,69.7,69.83,3338320.0
2018-02-06 10:50:00,69.9,70.49,69.71,70.48,1669520.0,69.9,70.49,69.71,70.48,1669520.0
2018-02-06 10:55:00,70.49,70.5,70.03,70.16,1451620.0,70.49,70.5,70.03,70.16,1451620.0
2018-02-06 11:00:00,70.15,70.16,69.85,69.89,1015100.0,70.15,70.16,69.85,69.89,1015100.0
2018-02-06 11:05:00,69.91,70.36,69.85,70.11,1381380.0,69.91,70.36,69.85,70.11,1381380.0
2018-02-06 11:10:00,70.03,70.17,69.55,69.67,1360000.0,70.03,70.17,69.55,69.67,1360000.0
2018-02-06 11:15:00,69.59,70.05,69.53,70.03,1044180.0,69.59,70.05,69.53,70.03,1044180.0
2018-02-06 11:20:00,70.05,70.17,69.89,69.89,944720.0,70.05,70.17,69.89,69.89,944720.0
2018-02-06 11:25:00,69.85,70.05,69.65,69.86,747500.0,69.85,70.05,69.65,69.86,747500.0
2018-02-06 11:30:00,69.95,69.95,69.5,69.58,752320.0,69.95,69.95,69.5,69.58,752320.0
2018-02-06 11:35:00,69.63,69.87,69.51,69.8,598600.0,69.63,69.87,69.51,69.8,598600.0
2018-02-06 11:40:00,69.85,70.0,69.73,69.9,477460.0,69.85,70.0,69.73,69.9,477460.0
2018-02-06 11:45:00,69.88,70.15,69.84,70.03,599700.0,69.88,70.15,69.84,70.03,599700.0
2018-02-06 11:50:00,70.08,70.38,69.95,70.03,1425560.0,70.08,70.38,69.95,70.03,1425560.0
2018-02-06 11:55:00,70.03,70.24,69.91,69.95,632720.0,70.03,70.24,69.91,69.95,632720.0
2018-02-06 12:00:00,70.02,70.24,69.95,70.09,934900.0,70.02,70.24,69.95,70.09,934900.0
2018-02-06 12:05:00,70.09,70.39,70.07,70.29,1077520.0,70.09,70.39,70.07,70.29,1077520.0
2018-02-06 12:10:00,70.26,70.5,70.11,70.47,1270520.0,70.26,70.5,70.11,70.47,1270520.0
2018-02-06 12:15:00,70.44,70.74,70.22,70.39,1691540.0,70.44,70.74,70.22,70.39,1691540.0
2018-02-06 12:20:00,70.43,70.59,70.29,70.43,953060.0,70.43,70.59,70.29,70.43,953060.0
2018-02-06 12:25:00,70.46,70.82,70.41,70.75,1052480.0,70.46,70.82,70.41,70.75,1052480.0
2018-02-06 12:30:00,70.82,71.09,70.75,70.95,3014640.0,70.82,71.09,70.75,70.95,3014640.0
2018-02-06 12:35:00,70.92,71.08,70.61,71.08,1360980.0,70.92,71.08,70.61,71.08,1360980.0
2018-02-06 12:40:00,71.03,71.09,70.75,70.81,852360.0,71.03,71.09,70.75,70.81,852360.0
2018-02-06 12:45:00,70.82,70.91,70.61,70.76,855780.0,70.82,70.91,70.61,70.76,855780.0
2018-02-06 12:50:00,70.72,70.83,70.45,70.67,771820.0,70.72,70.83,70.45,70.67,771820.0
2018-02-06 12:55:00,70.68,70.98,70.68,70.95,814040.0,70.68,70.98,70.68,70.95,814040.0
2018-02-06 13:00:00,70.9,70.98,70.41,70.61,1441660.0,70.9,70.98,70.41,70.61,1441660.0
2018-02-06 13:05:00,70.64,70.75,70.31,70.39,921560.0,70.64,70.75,70.31,70.39,921560.0
2018-02-06 13:10:00,70.4,70.74,70.3,70.71,992000.0,70.4,70.74,70.3,70.71,992000.0
2018-02-06 13:15:00,70.71,70.93,70.64,70.85,966320.0,70.71,70.93,70.64,70.85,966320.0
2018-02-06 13:20:00,70.86,70.94,70.6,70.67,795640.0,70.86,70.94,70.6,70.67,795640.0
2018-02-06 13:25:00,70.68,71.0,70.68,70.94,686120.0,70.68,71.0,70.68,70.94,686120.0
2018-02-06 13:30:00,70.93,71.0,70.55,70.65,864540.0,70.93,71.0,70.55,70.65,864540.0
2018-02-06 13:35:00,70.68,70.87,70.59,70.8,828560.0,70.68,70.87,70.59,70.8,828560.0
2018-02-06 13:40:00,70.79,70.81,70.57,70.73,651040.0,70.79,70.81,70.57,70.73,651040.0
2018-02-06 13:45:00,70.71,70.79,70.56,70.63,724580.0,70.71,70.79,70.56,70.63,724580.0
2018-02-06 13:50:00,70.64,70.65,70.21,70.27,968280.0,70.64,70.65,70.21,70.27,968280.0
2018-02-06 13:55:00,70.27,70.37,70.1,70.22,745840.0,70.27,70.37,70.1,70.22,745840.0
2018-02-06 14:00:00,70.18,70.47,70.16,70.41,590960.0,70.18,70.47,70.16,70.41,590960.0
2018-02-06 14:05:00,70.41,70.43,70.11,70.16,617700.0,70.41,70.43,70.11,70.16,617700.0
2018-02-06 14:10:00,70.19,70.68,70.18,70.56,1063680.0,70.19,70.68,70.18,70.56,1063680.0
2018-02-06 14:15:00,70.52,70.59,70.1,70.14,744780.0,70.52,70.59,70.1,70.14,744780.0
2018-02-06 14:20:00,70.16,70.37,70.11,70.15,485060.0,70.16,70.37,70.11,70.15,485060.0
2018-02-06 14:25:00,70.16,70.35,70.05,70.22,562860.0,70.16,70.35,70.05,70.22,562860.0
2018-02-06 14:30:00,70.21,70.45,70.08,70.45,582200.0,70.21,70.45,70.08,70.45,582200.0
2018-02-06 14:35:00,70.51,70.69,70.43,70.59,657080.0,70.51,70.69,70.43,70.59,657080.0
2018-02-06 14:40:00,70.59,70.74,70.48,70.61,625120.0,70.59,70.74,70.48,70.61,625120.0
2018-02-06 14:45:00,70.64,70.89,70.57,70.89,1259840.0,70.64,70.89,70.57,70.89,1259840.0
2018-02-06 14:50:00,70.85,70.95,70.6,70.86,838180.0,70.85,70.95,70.6,70.86,838180.0
2018-02-06 14:55:00,70.9,71.0,70.8,70.95,1313960.0,70.9,71.0,70.8,70.95,1313960.0
2018-02-06 15:00:00,70.94,71.16,70.85,71.15,1970840.0,70.94,71.16,70.85,71.15,1970840.0
2018-02-06 15:05:00,71.14,71.46,71.06,71.46,2497760.0,71.14,71.46,71.06,71.46,2497760.0
2018-02-06 15:10:00,71.44,71.48,71.14,71.18,1555620.0,71.44,71.48,71.14,71.18,1555620.0
2018-02-06 15:15:00,71.19,71.41,71.14,71.26,1319280.0,71.19,71.41,71.14,71.26,1319280.0
2018-02-06 15:20:00,71.22,71.38,71.06,71.14,1410040.0,71.22,71.38,71.06,71.14,1410040.0
2018-02-06 15:25:00,71.18,71.53,71.18,71.51,1342420.0,71.18,71.53,71.18,71.51,1342420.0
2018-02-06 15:30:00,71.52,71.81,71.28,71.7,1735660.0,71.52,71.81,71.28,71.7,1735660.0
2018-02-06 15:35:00,71.71,72.15,71.63,72.15,2524600.0,71.71,72.15,71.63,72.15,2524600.0
2018-02-06 15:40:00,72.14,72.2,71.91,71.93,1998560.0,72.14,72.2,71.91,71.93,1998560.0
2018-02-06 15:45:00,71.94,72.03,71.71,71.94,1872800.0,71.94,72.03,71.71,71.94,1872800.0
2018-02-06 15:50:00,71.82,72.04,71.62,71.95,1881680.0,71.82,72.04,71.62,71.95,1881680.0
2018-02-06 15:55:00,71.94,72.14,71.78,72.14,3324500.0,71.94,72.14,71.78,72.14,3324500.0
2018-02-07 09:30:00,72.45,72.83,72.17,72.58,7296640.0,72.45,72.83,72.17,72.58,7296640.0
2018-02-07 09:35:00,72.6,72.98,72.51,72.79,4016660.0,72.6,72.98,72.51,72.79,4016660.0
2018-02-07 09:40:00,72.79,72.98,72.41,72.69,3307220.0,72.79,72.98,72.41,72.69,3307220.0
2018-02-07 09:45:00,72.72,72.77,72.4,72.49,2021000.0,72.72,72.77,72.4,72.49,2021000.0
2018-02-07 09:50:00,72.49,72.77,72.46,72.66,2151640.0,72.49,72.77,72.46,72.66,2151640.0
2018-02-07 09:55:00,72.63,72.95,72.55,72.85,1557840.0,72.63,72.95,72.55,72.85,1557840.0
2018-02-07 10:00:00,72.85,72.95,72.75,72.87,1729560.0,72.85,72.95,72.75,72.87,1729560.0
2018-02-07 10:05:00,72.86,73.05,72.75,72.9,2642980.0,72.86,73.05,72.75,72.9,2642980.0
2018-02-07 10:10:00,72.86,72.97,72.76,72.91,1429240.0,72.86,72.97,72.76,72.91,1429240.0
2018-02-07 10:15:00,72.89,72.95,72.58,72.58,1911840.0,72.89,72.95,72.58,72.58,1911840.0
2018-02-07 10:20:00,72.59,72.7,72.47,72.59,1690640.0,72.59,72.7,72.47,72.59,1690640.0
2018-02-07 10:25:00,72.62,72.78,72.41,72.49,1300060.0,72.62,72.78,72.41,72.49,1300060.0
2018-02-07 10:30:00,72.48,72.55,72.37,72.53,1104460.0,72.48,72.55,72.37,72.53,1104460.0
2018-02-07 10:35:00,72.52,72.6,72.38,72.58,862460.0,72.52,72.6,72.38,72.58,862460.0
2018-02-07 10:40:00,72.59,72.62,72.45,72.46,777540.0,72.59,72.62,72.45,72.46,777540.0
2018-02-07 10:45:00,72.45,72.71,72.35,72.6,1165220.0,72.45,72.71,72.35,72.6,1165220.0
2018-02-07 10:50:00,72.64,72.8,72.62,72.79,963460.0,72.64,72.8,72.62,72.79,963460.0
2018-02-07 10:55:00,72.79,72.85,72.67,72.84,737660.0,72.79,72.85,72.67,72.84,737660.0
2018-02-07 11:00:00,72.85,72.9,72.81,72.86,959240.0,72.85,72.9,72.81,72.86,959240.0
2018-02-07 11:05:00,72.86,72.96,72.83,72.9,894000.0,72.86,72.96,72.83,72.9,894000.0
2018-02-07 11:10:00,72.92,73.0,72.85,73.0,686160.0,72.92,73.0,72.85,73.0,686160.0
2018-02-07 11:15:00,72.98,73.0,72.75,72.77,800680.0,72.98,73.0,72.75,72.77,800680.0
2018-02-07 11:20:00,72.77,72.9,72.75,72.88,413100.0,72.77,72.9,72.75,72.88,413100.0
2018-02-07 11:25:00,72.9,72.94,72.8,72.83,587100.0,72.9,72.94,72.8,72.83,587100.0
2018-02-07 11:30:00,72.83,72.86,72.66,72.83,595100.0,72.83,72.86,72.66,72.83,595100.0
2018-02-07 11:35:00,72.82,72.84,72.66,72.77,508640.0,72.82,72.84,72.66,72.77,508640.0
2018-02-07 11:40:00,72.79,72.92,72.7,72.91,663120.0,72.79,72.92,72.7,72.91,663120.0
2018-02-07 11:45:00,72.91,72.93,72.8,72.82,614620.0,72.91,72.93,72.8,72.82,614620.0
2018-02-07 11:50:00,72.82,72.91,72.72,72.74,346220.0,72.82,72.91,72.72,72.74,346220.0
2018-02-07 11:55:00,72.75,72.8,72.61,72.78,483420.0,72.75,72.8,72.61,72.78,483420.0
2018-02-07 12:00:00,72.78,72.81,72.7,72.75,371300.0,72.78,72.81,72.7,72.75,371300.0
2018-02-07 12:05:00,72.73,72.75,72.5,72.54,637800.0,72.73,72.75,72.5,72.54,637800.0
2018-02-07 12:10:00,72.53,72.62,72.46,72.58,685940.0,72.53,72.62,72.46,72.58,685940.0
2018-02-07 12:15:00,72.58,72.59,72.37,72.41,1090840.0,72.58,72.59,72.37,72.41,1090840.0
2018-02-07 12:20:00,72.44,72.45,72.25,72.32,1036960.0,72.44,72.45,72.25,72.32,1036960.0
2018-02-07 12:25:00,72.32,72.5,72.3,72.5,459460.0,72.32,72.5,72.3,72.5,459460.0
2018-02-07 12:30:00,72.47,72.53,72.18,72.18,662000.0,72.47,72.53,72.18,72.18,662000.0
2018-02-07 12:35:00,72.2,72.2,71.75,71.9,1408020.0,72.2,72.2,71.75,71.9,1408020.0
2018-02-07 12:40:00,71.93,72.25,71.88,72.2,851160.0,71.93,72.25,71.88,72.2,851160.0
2018-02-07 12:45:00,72.17,72.22,71.58,71.67,1268140.0,72.17,72.22,71.58,71.67,1268140.0
2018-02-07 12:50:00,71.65,72.0,71.57,71.77,813820.0,71.65,72.0,71.57,71.77,813820.0
2018-02-07 12:55:00,71.78,71.9,71.65,71.68,763460.0,71.78,71.9,71.65,71.68,763460.0
2018-02-07 13:00:00,71.73,71.85,71.42,71.58,1009300.0,71.73,71.85,71.42,71.58,1009300.0
2018-02-07 13:05:00,71.6,71.6,71.1,71.27,1863520.0,71.6,71.6,71.1,71.27,1863520.0
2018-02-07 13:10:00,71.3,71.36,71.08,71.17,1140640.0,71.3,71.36,71.08,71.17,1140640.0
2018-02-07 13:15:00,71.2,71.74,71.03,71.68,1430820.0,71.2,71.74,71.03,71.68,1430820.0
2018-02-07 13:20:00,71.71,71.75,71.37,71.53,1175740.0,71.71,71.75,71.37,71.53,1175740.0
2018-02-07 13:25:00,71.54,71.7,71.36,71.62,691560.0,71.54,71.7,71.36,71.62,691560.0
2018-02-07 13:30:00,71.6,71.83,71.53,71.81,1054060.0,71.6,71.83,71.53,71.81,1054060.0
2018-02-07 13:35:00,71.79,72.14,71.76,71.96,1545820.0,71.79,72.14,71.76,71.96,1545820.0
2018-02-07 13:40:00,71.96,72.1,71.83,72.09,712920.0,71.96,72.1,71.83,72.09,712920.0
2018-02-07 13:45:00,72.09,72.09,71.83,71.84,445400.0,72.09,72.09,71.83,71.84,445400.0
2018-02-07 13:50:00,71.82,71.88,71.65,71.8,788820.0,71.82,71.88,71.65,71.8,788820.0
2018-02-07 13:55:00,71.79,72.05,71.72,72.01,504080.0,71.79,72.05,71.72,72.01,504080.0
2018-02-07 14:00:00,71.98,72.04,71.57,71.67,1260120.0,71.98,72.04,71.57,71.67,1260120.0
2018-02-07 14:05:00,71.65,71.79,71.53,71.55,428440.0,71.65,71.79,71.53,71.55,428440.0
2018-02-07 14:10:00,71.54,71.75,71.4,71.68,879020.0,71.54,71.75,71.4,71.68,879020.0
2018-02-07 14:15:00,71.75,71.8,71.63,71.67,273220.0,71.75,71.8,71.63,71.67,273220.0
2018-02-07 14:20:00,71.74,71.85,71.63,71.64,554120.0,71.74,71.85,71.63,71.64,554120.0
2018-02-07 14:25:00,71.63,71.78,71.61,71.78,223080.0,71.63,71.78,71.61,71.78,223080.0
2018-02-07 14:30:00,71.8,71.82,71.7,71.76,427580.0,71.8,71.82,71.7,71.76,427580.0
2018-02-07 14:35:00,71.73,71.77,71.54,71.54,250820.0,71.73,71.77,71.54,71.54,250820.0
2018-02-07 14:40:00,71.53,71.61,71.38,71.43,711060.0,71.53,71.61,71.38,71.43,711060.0
2018-02-07 14:45:00,71.44,71.53,71.11,71.23,695820.0,71.44,71.53,71.11,71.23,695820.0
2018-02-07 14:50:00,71.23,71.3,70.95,71.28,1076860.0,71.23,71.3,70.95,71.28,1076860.0
2018-02-07 14:55:00,71.26,71.35,71.06,71.21,755020.0,71.26,71.35,71.06,71.21,755020.0
2018-02-07 15:00:00,71.22,71.5,71.12,71.37,803680.0,71.22,71.5,71.12,71.37,803680.0
2018-02-07 15:05:00,71.35,71.44,71.24,71.24,590760.0,71.35,71.44,71.24,71.24,590760.0
2018-02-07 15:10:00,71.26,71.58,71.24,71.5,634480.0,71.26,71.58,71.24,71.5,634480.0
2018-02-07 15:15:00,71.52,71.55,71.29,71.39,713500.0,71.52,71.55,71.29,71.39,713500.0
2018-02-07 15:20:00,71.39,71.49,71.22,71.26,472800.0,71.39,71.49,71.22,71.26,472800.0
2018-02-07 15:25:00,71.27,71.54,71.21,71.51,769760.0,71.27,71.54,71.21,71.51,769760.0
2018-02-07 15:30:00,71.5,71.6,71.29,71.55,735520.0,71.5,71.6,71.29,71.55,735520.0
2018-02-07 15:35:00,71.56,71.7,71.5,71.65,789820.0,71.56,71.7,71.5,71.65,789820.0
2018-02-07 15:40:00,71.65,71.74,71.56,71.58,789920.0,71.65,71.74,71.56,71.58,789920.0
2018-02-07 15:45:00,71.58,71.58,71.25,71.3,1046700.0,71.58,71.58,71.25,71.3,1046700.0
2018-02-07 15:50:00,71.29,71.29,71.0,71.12,1751020.0,71.29,71.29,71.0,71.12,1751020.0
2018-02-07 15:55:00,71.12,71.2,70.76,70.76,3477800.0,71.12,71.2,70.76,70.76,3477800.0
2018-02-08 09:30:00,71.48,71.69,70.93,71.22,5382940.0,71.48,71.69,70.93,71.22,5382940.0
2018-02-08 09:35:00,71.25,71.44,70.95,71.19,1910820.0,71.25,71.44,70.95,71.19,1910820.0
2018-02-08 09:40:00,71.13,71.18,70.35,70.56,2541960.0,71.13,71.18,70.35,70.56,2541960.0
2018-02-08 09:45:00,70.52,70.75,70.3,70.59,2211280.0,70.52,70.75,70.3,70.59,2211280.0
2018-02-08 09:50:00,70.54,70.95,70.36,70.93,2311260.0,70.54,70.95,70.36,70.93,2311260.0
2018-02-08 09:55:00,70.93,71.04,70.62,70.64,1497400.0,70.93,71.04,70.62,70.64,1497400.0
2018-02-08 10:00:00,70.65,70.87,70.53,70.7,849400.0,70.65,70.87,70.53,70.7,849400.0
2018-02-08 10:05:00,70.69,71.0,70.65,70.9,723120.0,70.69,71.0,70.65,70.9,723120.0
2018-02-08 10:10:00,70.9,70.92,70.75,70.89,573080.0,70.9,70.92,70.75,70.89,573080.0
2018-02-08 10:15:00,70.87,71.0,70.76,70.79,650280.0,70.87,71.0,70.76,70.79,650280.0
2018-02-08 10:20:00,70.85,70.9,70.65,70.79,737620.0,70.85,70.9,70.65,70.79,737620.0
2018-02-08 10:25:00,70.83,70.83,70.42,70.57,792140.0,70.83,70.83,70.42,70.57,792140.0
2018-02-08 10:30:00,70.48,70.65,70.38,70.43,597180.0,70.48,70.65,70.38,70.43,597180.0
2018-02-08 10:35:00,70.47,70.49,70.2,70.42,1111380.0,70.47,70.49,70.2,70.42,1111380.0
2018-02-08 10:40:00,70.42,70.52,70.35,70.38,626900.0,70.42,70.52,70.35,70.38,626900.0
2018-02-08 10:45:00,70.38,70.38,70.06,70.1,1519700.0,70.38,70.38,70.06,70.1,1519700.0
2018-02-08 10:50:00,70.08,70.1,69.74,69.8,1581900.0,70.08,70.1,69.74,69.8,1581900.0
2018-02-08 10:55:00,69.78,70.06,69.55,69.9,1748020.0,69.78,70.06,69.55,69.9,1748020.0
2018-02-08 11:00:00,69.95,70.1,69.83,70.07,1253460.0,69.95,70.1,69.83,70.07,1253460.0
2018-02-08 11:05:00,70.09,70.15,69.8,69.93,1230820.0,70.09,70.15,69.8,69.93,1230820.0
2018-02-08 11:10:00,69.9,69.99,69.6,69.63,1080340.0,69.9,69.99,69.6,69.63,1080340.0
2018-02-08 11:15:00,69.6,69.78,69.26,69.43,2245440.0,69.6,69.78,69.26,69.43,2245440.0
2018-02-08 11:20:00,69.45,69.58,69.17,69.27,1305660.0,69.45,69.58,69.17,69.27,1305660.0
2018-02-08 11:25:00,69.21,69.6,69.21,69.48,1196940.0,69.21,69.6,69.21,69.48,1196940.0
2018-02-08 11:30:00,69.41,69.59,69.05,69.51,1618460.0,69.41,69.59,69.05,69.51,1618460.0
2018-02-08 11:35:00,69.52,69.74,69.4,69.6,1265120.0,69.52,69.74,69.4,69.6,1265120.0
2018-02-08 11:40:00,69.58,69.73,69.4,69.58,1191160.0,69.58,69.73,69.4,69.58,1191160.0
2018-02-08 11:45:00,69.5,69.66,69.45,69.5,1035380.0,69.5,69.66,69.45,69.5,1035380.0
2018-02-08 11:50:00,69.5,70.08,69.5,69.97,1580120.0,69.5,70.08,69.5,69.97,1580120.0
2018-02-08 11:55:00,69.94,70.0,69.7,69.76,652240.0,69.94,70.0,69.7,69.76,652240.0
2018-02-08 12:00:00,69.8,70.0,69.71,69.99,520900.0,69.8,70.0,69.71,69.99,520900.0
2018-02-08 12:05:00,69.98,70.02,69.74,69.76,474700.0,69.98,70.02,69.74,69.76,474700.0
2018-02-08 12:10:00,69.71,69.75,69.45,69.56,552640.0,69.71,69.75,69.45,69.56,552640.0
2018-02-08 12:15:00,69.59,69.64,69.41,69.49,440020.0,69.59,69.64,69.41,69.49,440020.0
2018-02-08 12:20:00,69.41,69.45,69.25,69.3,902380.0,69.41,69.45,69.25,69.3,902380.0
2018-02-08 12:25:00,69.31,69.65,69.2,69.4,1089240.0,69.31,69.65,69.2,69.4,1089240.0
2018-02-08 12:30:00,69.45,69.54,69.23,69.35,827900.0,69.45,69.54,69.23,69.35,827900.0
2018-02-08 12:35:00,69.36,69.55,69.22,69.42,675880.0,69.36,69.55,69.22,69.42,675880.0
2018-02-08 12:40:00,69.4,69.66,69.37,69.42,896000.0,69.4,69.66,69.37,69.42,896000.0
2018-02-08 12:45:00,69.42,69.44,69.06,69.19,1084600.0,69.42,69.44,69.06,69.19,1084600.0
2018-02-08 12:50:00,69.17,69.18,68.4,68.49,2995060.0,69.17,69.18,68.4,68.49,2995060.0
2018-02-08 12:55:00,68.51,68.84,68.35,68.72,2092200.0,68.51,68.84,68.35,68.72,2092200.0
2018-02-08 13:00:00,68.74,68.83,68.46,68.74,1125660.0,68.74,68.83,68.46,68.74,1125660.0
2018-02-08 13:05:00,68.77,69.03,68.6,68.88,820480.0,68.77,69.03,68.6,68.88,820480.0
2018-02-08 13:10:00,68.89,69.13,68.87,68.9,791940.0,68.89,69.13,68.87,68.9,791940.0
2018-02-08 13:15:00,68.91,69.21,68.8,69.13,1084300.0,68.91,69.21,68.8,69.13,1084300.0
2018-02-08 13:20:00,69.1,69.23,68.85,68.93,775320.0,69.1,69.23,68.85,68.93,775320.0
2018-02-08 13:25:00,68.96,69.0,68.69,68.74,620860.0,68.96,69.0,68.69,68.74,620860.0
2018-02-08 13:30:00,68.75,68.89,68.65,68.84,463080.0,68.75,68.89,68.65,68.84,463080.0
2018-02-08 13:35:00,68.88,69.24,68.81,69.17,1006240.0,68.88,69.24,68.81,69.17,1006240.0
2018-02-08 13:40:00,69.24,69.35,69.02,69.33,796700.0,69.24,69.35,69.02,69.33,796700.0
2018-02-08 13:45:00,69.35,69.58,69.31,69.34,1001540.0,69.35,69.58,69.31,69.34,1001540.0
2018-02-08 13:50:00,69.35,69.56,69.22,69.5,615220.0,69.35,69.56,69.22,69.5,615220.0
2018-02-08 13:55:00,69.54,69.54,69.2,69.36,781300.0,69.54,69.54,69.2,69.36,781300.0
2018-02-08 14:00:00,69.32,69.33,68.97,68.97,632360.0,69.32,69.33,68.97,68.97,632360.0
2018-02-08 14:05:00,69.0,69.16,68.94,69.13,681940.0,69.0,69.16,68.94,69.13,681940.0
2018-02-08 14:10:00,69.14,69.33,69.12,69.22,536420.0,69.14,69.33,69.12,69.22,536420.0
2018-02-08 14:15:00,69.22,69.37,69.13,69.19,567520.0,69.22,69.37,69.13,69.19,567520.0
2018-02-08 14:20:00,69.19,69.3,68.9,68.94,958140.0,69.19,69.3,68.9,68.94,958140.0
2018-02-08 14:25:00,68.98,68.98,68.68,68.75,808320.0,68.98,68.98,68.68,68.75,808320.0
2018-02-08 14:30:00,68.74,68.82,68.6,68.64,895620.0,68.74,68.82,68.6,68.64,895620.0
2018-02-08 14:35:00,68.65,68.79,68.5,68.79,837080.0,68.65,68.79,68.5,68.79,837080.0
2018-02-08 14:40:00,68.79,68.79,68.6,68.6,446440.0,68.79,68.79,68.6,68.6,446440.0
2018-02-08 14:45:00,68.56,68.94,68.53,68.83,658800.0,68.56,68.94,68.53,68.83,658800.0
2018-02-08 14:50:00,68.84,68.89,68.5,68.6,764700.0,68.84,68.89,68.5,68.6,764700.0
2018-02-08 14:55:00,68.57,68.57,68.36,68.48,1223660.0,68.57,68.57,68.36,68.48,1223660.0
2018-02-08 15:00:00,68.54,68.79,68.41,68.79,859720.0,68.54,68.79,68.41,68.79,859720.0
2018-02-08 15:05:00,68.78,68.81,68.5,68.5,969080.0,68.78,68.81,68.5,68.5,969080.0
2018-02-08 15:10:00,68.5,68.67,68.45,68.54,895100.0,68.5,68.67,68.45,68.54,895100.0
2018-02-08 15:15:00,68.57,68.72,68.45,68.5,862720.0,68.57,68.72,68.45,68.5,862720.0
2018-02-08 15:20:00,68.51,68.73,68.32,68.54,1374020.0,68.51,68.73,68.32,68.54,1374020.0
2018-02-08 15:25:00,68.57,68.85,68.51,68.54,1106640.0,68.57,68.85,68.51,68.54,1106640.0
2018-02-08 15:30:00,68.55,68.7,68.26,68.28,1311800.0,68.55,68.7,68.26,68.28,1311800.0
2018-02-08 15:35:00,68.28,68.45,68.1,68.13,2192400.0,68.28,68.45,68.1,68.13,2192400.0
2018-02-08 15:40:00,68.11,68.46,67.91,68.46,2646280.0,68.11,68.46,67.91,68.46,2646280.0
2018-02-08 15:45:00,68.44,68.44,67.96,68.23,1967380.0,68.44,68.44,67.96,68.23,1967380.0
2018-02-08 15:50:00,68.05,68.16,67.73,68.0,2920140.0,68.05,68.16,67.73,68.0,2920140.0
2018-02-08 15:55:00,68.0,68.17,67.5,67.5,5121120.0,68.0,68.17,67.5,67.5,5121120.0
2018-02-09 09:30:00,68.67,69.17,68.3,68.82,6716720.0,68.67,69.17,68.3,68.82,6716720.0
2018-02-09 09:35:00,68.81,69.0,67.91,67.94,3626060.0,68.81,69.0,67.91,67.94,3626060.0
2018-02-09 09:40:00,68.0,68.44,68.0,68.36,2695840.0,68.0,68.44,68.0,68.36,2695840.0
2018-02-09 09:45:00,68.37,68.49,67.92,68.31,2162340.0,68.37,68.49,67.92,68.31,2162340.0
2018-02-09 09:50:00,68.35,68.5,68.05,68.41,1478780.0,68.35,68.5,68.05,68.41,1478780.0
2018-02-09 09:55:00,68.43,68.47,68.0,68.12,2212160.0,68.43,68.47,68.0,68.12,2212160.0
2018-02-09 10:00:00,68.11,68.35,67.7,67.7,1885380.0,68.11,68.35,67.7,67.7,1885380.0
2018-02-09 10:05:00,67.68,67.79,67.27,67.35,3419860.0,67.68,67.79,67.27,67.35,3419860.0
2018-02-09 10:10:00,67.4,67.45,66.69,66.83,3767880.0,67.4,67.45,66.69,66.83,3767880.0
2018-02-09 10:15:00,66.79,67.37,66.6,67.37,3200640.0,66.79,67.37,66.6,67.37,3200640.0
2018-02-09 10:20:00,67.38,67.42,67.04,67.11,1606960.0,67.38,67.42,67.04,67.11,1606960.0
2018-02-09 10:25:00,67.11,67.59,67.1,67.33,1754700.0,67.11,67.59,67.1,67.33,1754700.0
2018-02-09 10:30:00,67.32,67.57,67.24,67.45,1230840.0,67.32,67.57,67.24,67.45,1230840.0
2018-02-09 10:35:00,67.48,67.54,66.95,67.06,1240000.0,67.48,67.54,66.95,67.06,1240000.0
2018-02-09 10:40:00,67.0,67.07,66.43,66.65,2335540.0,67.0,67.07,66.43,66.65,2335540.0
2018-02-09 10:45:00,66.62,66.66,66.1,66.3,5284440.0,66.62,66.66,66.1,66.3,5284440.0
2018-02-09 10:50:00,66.28,66.78,66.05,66.65,3533080.0,66.28,66.78,66.05,66.65,3533080.0
2018-02-09 10:55:00,66.7,66.93,66.35,66.45,1637440.0,66.7,66.93,66.35,66.45,1637440.0
2018-02-09 11:00:00,66.5,66.88,66.25,66.76,1513740.0,66.5,66.88,66.25,66.76,1513740.0
2018-02-09 11:05:00,66.79,66.89,66.56,66.62,1350160.0,66.79,66.89,66.56,66.62,1350160.0
2018-02-09 11:10:00,66.59,66.8,66.37,66.4,1072680.0,66.59,66.8,66.37,66.4,1072680.0
2018-02-09 11:15:00,66.42,66.48,65.81,66.19,2919480.0,66.42,66.48,65.81,66.19,2919480.0
2018-02-09 11:20:00,66.2,66.29,65.6,65.7,2369460.0,66.2,66.29,65.6,65.7,2369460.0
2018-02-09 11:25:00,65.74,66.26,65.68,66.2,2025740.0,65.74,66.26,65.68,66.2,2025740.0
2018-02-09 11:30:00,66.2,66.35,65.9,66.22,1235780.0,66.2,66.35,65.9,66.22,1235780.0
2018-02-09 11:35:00,66.22,66.55,66.14,66.33,1405380.0,66.22,66.55,66.14,66.33,1405380.0
2018-02-09 11:40:00,66.36,66.43,65.95,66.0,950180.0,66.36,66.43,65.95,66.0,950180.0
2018-02-09 11:45:00,65.96,66.06,65.56,65.66,1402540.0,65.96,66.06,65.56,65.66,1402540.0
2018-02-09 11:50:00,65.66,65.88,65.61,65.85,1005280.0,65.66,65.88,65.61,65.85,1005280.0
2018-02-09 11:55:00,65.85,66.02,65.33,65.42,1471260.0,65.85,66.02,65.33,65.42,1471260.0
2018-02-09 12:00:00,65.41,65.55,65.23,65.42,2557240.0,65.41,65.55,65.23,65.42,2557240.0
2018-02-09 12:05:00,65.41,65.48,64.7,64.73,3551380.0,65.41,65.48,64.7,64.73,3551380.0
2018-02-09 12:10:00,64.77,65.14,64.06,64.15,5116380.0,64.77,65.14,64.06,64.15,5116380.0
2018-02-09 12:15:00,64.09,64.75,64.09,64.61,4734660.0,64.09,64.75,64.09,64.61,4734660.0
2018-02-09 12:20:00,64.61,65.21,64.53,64.91,3148900.0,64.61,65.21,64.53,64.91,3148900.0
2018-02-09 12:25:00,64.89,64.89,64.2,64.24,2194100.0,64.89,64.89,64.2,64.24,2194100.0
2018-02-09 12:30:00,64.27,64.81,64.25,64.56,1680380.0,64.27,64.81,64.25,64.56,1680380.0
2018-02-09 12:35:00,64.55,64.73,64.3,64.3,1442860.0,64.55,64.73,64.3,64.3,1442860.0
2018-02-09 12:40:00,64.28,64.41,63.84,63.86,2217080.0,64.28,64.41,63.84,63.86,2217080.0
2018-02-09 12:45:00,63.84,64.1,63.4,63.55,2914000.0,63.84,64.1,63.4,63.55,2914000.0
2018-02-09 12:50:00,63.54,64.2,63.3,64.19,3103340.0,63.54,64.2,63.3,64.19,3103340.0
2018-02-09 12:55:00,64.18,65.0,64.18,65.0,2921900.0,64.18,65.0,64.18,65.0,2921900.0
2018-02-09 13:00:00,64.99,65.0,64.26,64.68,2256540.0,64.99,65.0,64.26,64.68,2256540.0
2018-02-09 13:05:00,64.73,64.96,64.4,64.5,1655480.0,64.73,64.96,64.4,64.5,1655480.0
2018-02-09 13:10:00,64.46,64.73,64.19,64.53,1508440.0,64.46,64.73,64.19,64.53,1508440.0
2018-02-09 13:15:00,64.53,64.82,64.41,64.81,1581180.0,64.53,64.82,64.41,64.81,1581180.0
2018-02-09 13:20:00,64.81,64.9,64.19,64.37,1509400.0,64.81,64.9,64.19,64.37,1509400.0
2018-02-09 13:25:00,64.33,64.56,64.09,64.31,867200.0,64.33,64.56,64.09,64.31,867200.0
2018-02-09 13:30:00,64.28,64.58,64.12,64.25,863560.0,64.28,64.58,64.12,64.25,863560.0
2018-02-09 13:35:00,64.25,64.43,63.95,64.17,1363400.0,64.25,64.43,63.95,64.17,1363400.0
2018-02-09 13:40:00,64.14,64.5,64.11,64.29,1240700.0,64.14,64.5,64.11,64.29,1240700.0
2018-02-09 13:45:00,64.3,64.9,64.12,64.89,1371220.0,64.3,64.9,64.12,64.89,1371220.0
2018-02-09 13:50:00,64.87,65.24,64.72,65.2,1868020.0,64.87,65.24,64.72,65.2,1868020.0
2018-02-09 13:55:00,65.18,65.73,65.13,65.19,3452320.0,65.18,65.73,65.13,65.19,3452320.0
2018-02-09 14:00:00,65.2,66.13,65.13,65.99,3289600.0,65.2,66.13,65.13,65.99,3289600.0
2018-02-09 14:05:00,66.0,66.32,65.69,66.31,2428240.0,66.0,66.32,65.69,66.31,2428240.0
2018-02-09 14:10:00,66.34,66.61,65.9,66.18,2849620.0,66.34,66.61,65.9,66.18,2849620.0
2018-02-09 14:15:00,66.2,66.88,66.11,66.69,2690760.0,66.2,66.88,66.11,66.69,2690760.0
2018-02-09 14:20:00,66.69,66.99,66.62,66.99,2407940.0,66.69,66.99,66.62,66.99,2407940.0
2018-02-09 14:25:00,66.98,67.17,66.06,66.06,3185080.0,66.98,67.17,66.06,66.06,3185080.0
2018-02-09 14:30:00,66.11,66.21,65.43,65.56,2693400.0,66.11,66.21,65.43,65.56,2693400.0
2018-02-09 14:35:00,65.55,66.34,65.55,66.13,2242720.0,65.55,66.34,65.55,66.13,2242720.0
2018-02-09 14:40:00,66.17,66.41,65.82,66.13,1264740.0,66.17,66.41,65.82,66.13,1264740.0
2018-02-09 14:45:00,66.1,66.48,65.96,66.25,868420.0,66.1,66.48,65.96,66.25,868420.0
2018-02-09 14:50:00,66.22,66.5,66.1,66.38,805260.0,66.22,66.5,66.1,66.38,805260.0
2018-02-09 14:55:00,66.37,66.49,66.07,66.17,926300.0,66.37,66.49,66.07,66.17,926300.0
2018-02-09 15:00:00,66.1,66.1,65.55,65.84,1753960.0,66.1,66.1,65.55,65.84,1753960.0
2018-02-09 15:05:00,65.83,66.03,65.5,65.83,909680.0,65.83,66.03,65.5,65.83,909680.0
2018-02-09 15:10:00,65.75,66.11,65.5,66.11,1232180.0,65.75,66.11,65.5,66.11,1232180.0
2018-02-09 15:15:00,66.13,66.24,65.75,66.18,896220.0,66.13,66.24,65.75,66.18,896220.0
2018-02-09 15:20:00,66.2,66.39,65.96,66.0,943160.0,66.2,66.39,65.96,66.0,943160.0
2018-02-09 15:25:00,66.03,66.39,65.9,66.27,975560.0,66.03,66.39,65.9,66.27,975560.0
2018-02-09 15:30:00,66.3,66.59,66.25,66.52,1608320.0,66.3,66.59,66.25,66.52,1608320.0
2018-02-09 15:35:00,66.54,66.74,66.31,66.47,1523260.0,66.54,66.74,66.31,66.47,1523260.0
2018-02-09 15:40:00,66.45,67.01,66.45,66.96,2075560.0,66.45,67.01,66.45,66.96,2075560.0
2018-02-09 15:45:00,66.95,67.34,66.88,67.09,3027300.0,66.95,67.34,66.88,67.09,3027300.0
2018-02-09 15:50:00,67.29,67.45,67.0,67.07,2823960.0,67.29,67.45,67.0,67.07,2823960.0
2018-02-09 15:55:00,67.08,67.09,66.65,66.95,3889460.0,67.08,67.09,66.65,66.95,3889460.0
2018-02-12 09:30:00,68.24,68.37,67.81,68.14,6049740.0,68.24,68.37,67.81,68.14,6049740.0
2018-02-12 09:35:00,68.18,68.26,67.8,68.06,2476960.0,68.18,68.26,67.8,68.06,2476960.0
2018-02-12 09:40:00,68.08,68.25,67.93,68.17,2276940.0,68.08,68.25,67.93,68.17,2276940.0
2018-02-12 09:45:00,68.15,68.24,67.9,67.98,1823400.0,68.15,68.24,67.9,67.98,1823400.0
2018-02-12 09:50:00,67.99,68.01,67.48,67.61,3010120.0,67.99,68.01,67.48,67.61,3010120.0
2018-02-12 09:55:00,67.64,67.89,67.38,67.55,1472980.0,67.64,67.89,67.38,67.55,1472980.0
2018-02-12 10:00:00,67.56,68.05,67.55,67.97,1384700.0,67.56,68.05,67.55,67.97,1384700.0
2018-02-12 10:05:00,67.95,68.07,67.68,67.78,917680.0,67.95,68.07,67.68,67.78,917680.0
2018-02-12 10:10:00,67.75,67.94,67.64,67.71,852580.0,67.75,67.94,67.64,67.71,852580.0
2018-02-12 10:15:00,67.7,67.78,67.47,67.6,1179680.0,67.7,67.78,67.47,67.6,1179680.0
2018-02-12 10:20:00,67.61,67.8,67.47,67.53,1207820.0,67.61,67.8,67.47,67.53,1207820.0
2018-02-12 10:25:00,67.55,67.74,67.2,67.58,1779920.0,67.55,67.74,67.2,67.58,1779920.0
2018-02-12 10:30:00,67.53,67.89,67.3,67.81,1109880.0,67.53,67.89,67.3,67.81,1109880.0
2018-02-12 10:35:00,67.8,68.08,67.69,67.8,1301920.0,67.8,68.08,67.69,67.8,1301920.0
2018-02-12 10:40:00,67.85,67.89,67.64,67.76,775000.0,67.85,67.89,67.64,67.76,775000.0
2018-02-12 10:45:00,67.73,68.08,67.68,68.01,787020.0,67.73,68.08,67.68,68.01,787020.0
2018-02-12 10:50:00,68.01,68.07,67.85,67.91,476720.0,68.01,68.07,67.85,67.91,476720.0
2018-02-12 10:55:00,67.9,68.17,67.9,68.16,842100.0,67.9,68.17,67.9,68.16,842100.0
2018-02-12 11:00:00,68.14,68.21,68.03,68.2,918660.0,68.14,68.21,68.03,68.2,918660.0
2018-02-12 11:05:00,68.15,68.34,68.14,68.24,1090700.0,68.15,68.34,68.14,68.24,1090700.0
2018-02-12 11:10:00,68.24,68.38,68.05,68.36,778880.0,68.24,68.38,68.05,68.36,778880.0
2018-02-12 11:15:00,68.38,68.5,68.29,68.49,1277200.0,68.38,68.5,68.29,68.49,1277200.0
2018-02-12 11:20:00,68.5,68.53,68.41,68.48,990800.0,68.5,68.53,68.41,68.48,990800.0
2018-02-12 11:25:00,68.48,68.6,68.37,68.5,871760.0,68.48,68.6,68.37,68.5,871760.0
2018-02-12 11:30:00,68.51,68.94,68.41,68.88,1983220.0,68.51,68.94,68.41,68.88,1983220.0
2018-02-12 11:35:00,68.9,68.9,68.61,68.76,1162080.0,68.9,68.9,68.61,68.76,1162080.0
2018-02-12 11:40:00,68.76,68.98,68.75,68.85,976240.0,68.76,68.98,68.75,68.85,976240.0
2018-02-12 11:45:00,68.89,68.95,68.77,68.93,746600.0,68.89,68.95,68.77,68.93,746600.0
2018-02-12 11:50:00,68.9,68.97,68.66,68.95,1100120.0,68.9,68.97,68.66,68.95,1100120.0
2018-02-12 11:55:00,68.96,69.11,68.92,69.11,1352120.0,68.96,69.11,68.92,69.11,1352120.0
2018-02-12 12:00:00,69.11,69.35,69.01,69.25,1378840.0,69.11,69.35,69.01,69.25,1378840.0
2018-02-12 12:05:00,69.23,69.29,69.17,69.26,884920.0,69.23,69.29,69.17,69.26,884920.0
2018-02-12 12:10:00,69.26,69.27,69.07,69.25,849680.0,69.26,69.27,69.07,69.25,849680.0
2018-02-12 12:15:00,69.25,69.32,69.04,69.11,960120.0,69.25,69.32,69.04,69.11,960120.0
2018-02-12 12:20:00,69.13,69.15,68.92,69.15,674020.0,69.13,69.15,68.92,69.15,674020.0
2018-02-12 12:25:00,69.13,69.16,69.0,69.06,627180.0,69.13,69.16,69.0,69.06,627180.0
2018-02-12 12:30:00,69.07,69.07,68.87,68.97,847780.0,69.07,69.07,68.87,68.97,847780.0
2018-02-12 12:35:00,68.95,69.14,68.87,69.1,540040.0,68.95,69.14,68.87,69.1,540040.0
2018-02-12 12:40:00,69.1,69.11,68.95,68.97,293320.0,69.1,69.11,68.95,68.97,293320.0
2018-02-12 12:45:00,68.99,69.07,68.85,68.85,289920.0,68.99,69.07,68.85,68.85,289920.0
2018-02-12 12:50:00,68.88,69.13,68.88,69.08,347520.0,68.88,69.13,68.88,69.08,347520.0
2018-02-12 12:55:00,69.08,69.09,68.9,69.0,512380.0,69.08,69.09,68.9,69.0,512380.0
2018-02-12 13:00:00,69.01,69.06,68.8,68.9,374660.0,69.01,69.06,68.8,68.9,374660.0
2018-02-12 13:05:00,68.88,68.92,68.75,68.75,338020.0,68.88,68.92,68.75,68.75,338020.0
2018-02-12 13:10:00,68.8,68.92,68.7,68.9,446340.0,68.8,68.92,68.7,68.9,446340.0
2018-02-12 13:15:00,68.91,68.94,68.8,68.85,337580.0,68.91,68.94,68.8,68.85,337580.0
2018-02-12 13:20:00,68.81,68.94,68.78,68.9,311700.0,68.81,68.94,68.78,68.9,311700.0
2018-02-12 13:25:00,68.92,68.96,68.82,68.92,256360.0,68.92,68.96,68.82,68.92,256360.0
2018-02-12 13:30:00,68.92,69.0,68.89,68.98,508820.0,68.92,69.0,68.89,68.98,508820.0
2018-02-12 13:35:00,69.0,69.13,68.98,69.08,477800.0,69.0,69.13,68.98,69.08,477800.0
2018-02-12 13:40:00,69.09,69.2,69.05,69.2,786380.0,69.09,69.2,69.05,69.2,786380.0
2018-02-12 13:45:00,69.2,69.22,69.08,69.13,419200.0,69.2,69.22,69.08,69.13,419200.0
2018-02-12 13:50:00,69.16,69.25,69.13,69.24,620580.0,69.16,69.25,69.13,69.24,620580.0
2018-02-12 13:55:00,69.25,69.4,69.22,69.35,1060900.0,69.25,69.4,69.22,69.35,1060900.0
2018-02-12 14:00:00,69.36,69.45,69.15,69.19,972800.0,69.36,69.45,69.15,69.19,972800.0
2018-02-12 14:05:00,69.22,69.3,69.16,69.16,474800.0,69.22,69.3,69.16,69.16,474800.0
2018-02-12 14:10:00,69.18,69.25,69.11,69.23,393220.0,69.18,69.25,69.11,69.23,393220.0
2018-02-12 14:15:00,69.18,69.26,69.12,69.15,458440.0,69.18,69.26,69.12,69.15,458440.0
2018-02-12 14:20:00,69.16,69.33,69.15,69.2,429420.0,69.16,69.33,69.15,69.2,429420.0
2018-02-12 14:25:00,69.2,69.47,69.18,69.42,576220.0,69.2,69.47,69.18,69.42,576220.0
2018-02-12 14:30:00,69.4,69.5,69.38,69.41,612580.0,69.4,69.5,69.38,69.41,612580.0
2018-02-12 14:35:00,69.45,69.51,69.31,69.38,638640.0,69.45,69.51,69.31,69.38,638640.0
2018-02-12 14:40:00,69.41,69.51,69.35,69.4,363140.0,69.41,69.51,69.35,69.4,363140.0
2018-02-12 14:45:00,69.36,69.42,69.3,69.34,481480.0,69.36,69.42,69.3,69.34,481480.0
2018-02-12 14:50:00,69.34,69.37,69.2,69.37,613880.0,69.34,69.37,69.2,69.37,613880.0
2018-02-12 14:55:00,69.37,69.4,69.24,69.3,468020.0,69.37,69.4,69.24,69.3,468020.0
2018-02-12 15:00:00,69.3,69.36,69.26,69.3,332800.0,69.3,69.36,69.26,69.3,332800.0
2018-02-12 15:05:00,69.3,69.5,69.3,69.42,544020.0,69.3,69.5,69.3,69.42,544020.0
2018-02-12 15:10:00,69.42,69.55,69.3,69.48,507860.0,69.42,69.55,69.3,69.48,507860.0
2018-02-12 15:15:00,69.5,69.51,69.43,69.5,590120.0,69.5,69.51,69.43,69.5,590120.0
2018-02-12 15:20:00,69.51,69.66,69.51,69.58,992920.0,69.51,69.66,69.51,69.58,992920.0
2018-02-12 15:25:00,69.61,69.63,69.5,69.59,696900.0,69.61,69.63,69.5,69.59,696900.0
2018-02-12 15:30:00,69.56,69.69,69.5,69.53,725960.0,69.56,69.69,69.5,69.53,725960.0
2018-02-12 15:35:00,69.53,69.55,69.38,69.48,968360.0,69.53,69.55,69.38,69.48,968360.0
2018-02-12 15:40:00,69.49,69.61,69.45,69.49,877520.0,69.49,69.61,69.45,69.49,877520.0
2018-02-12 15:45:00,69.5,69.5,69.06,69.13,1453140.0,69.5,69.5,69.06,69.13,1453140.0
2018-02-12 15:50:00,69.11,69.39,69.0,69.36,1508980.0,69.11,69.39,69.0,69.36,1508980.0
2018-02-12 15:55:00,69.35,69.44,69.22,69.37,2313120.0,69.35,69.44,69.22,69.37,2313120.0
2018-02-13 09:30:00,69.3,69.82,69.18,69.72,4954620.0,69.3,69.82,69.18,69.72,4954620.0
2018-02-13 09:35:00,69.72,70.14,69.41,70.07,4052080.0,69.72,70.14,69.41,70.07,4052080.0
2018-02-13 09:40:00,70.05,70.2,69.77,69.83,2560860.0,70.05,70.2,69.77,69.83,2560860.0
2018-02-13 09:45:00,69.85,70.1,69.84,69.84,1424860.0,69.85,70.1,69.84,69.84,1424860.0
2018-02-13 09:50:00,69.81,69.97,69.72,69.91,1185940.0,69.81,69.97,69.72,69.91,1185940.0
2018-02-13 09:55:00,69.89,69.95,69.79,69.94,907020.0,69.89,69.95,69.79,69.94,907020.0
2018-02-13 10:00:00,69.93,70.14,69.91,70.09,1556360.0,69.93,70.14,69.91,70.09,1556360.0
2018-02-13 10:05:00,70.11,70.3,70.05,70.29,1931660.0,70.11,70.3,70.05,70.29,1931660.0
2018-02-13 10:10:00,70.27,70.53,70.26,70.5,2012040.0,70.27,70.53,70.26,70.5,2012040.0
2018-02-13 10:15:00,70.48,70.71,70.41,70.7,2353220.0,70.48,70.71,70.41,70.7,2353220.0
2018-02-13 10:20:00,70.7,70.99,70.64,70.96,2783880.0,70.7,70.99,70.64,70.96,2783880.0
2018-02-13 10:25:00,70.95,70.97,70.61,70.77,1764160.0,70.95,70.97,70.61,70.77,1764160.0
2018-02-13 10:30:00,70.76,70.9,70.55,70.57,1186140.0,70.76,70.9,70.55,70.57,1186140.0
2018-02-13 10:35:00,70.56,70.74,70.53,70.67,995940.0,70.56,70.74,70.53,70.67,995940.0
2018-02-13 10:40:00,70.69,70.84,70.65,70.72,924580.0,70.69,70.84,70.65,70.72,924580.0
2018-02-13 10:45:00,70.7,70.89,70.69,70.83,758820.0,70.7,70.89,70.69,70.83,758820.0
2018-02-13 10:50:00,70.85,70.88,70.72,70.73,902360.0,70.85,70.88,70.72,70.73,902360.0
2018-02-13 10:55:00,70.74,70.79,70.62,70.66,685040.0,70.74,70.79,70.62,70.66,685040.0
2018-02-13 11:00:00,70.64,70.65,70.45,70.47,784940.0,70.64,70.65,70.45,70.47,784940.0
2018-02-13 11:05:00,70.45,70.65,70.34,70.54,1166260.0,70.45,70.65,70.34,70.54,1166260.0
2018-02-13 11:10:00,70.55,70.65,70.49,70.65,402540.0,70.55,70.65,70.49,70.65,402540.0
2018-02-13 11:15:00,70.65,70.69,70.53,70.65,465880.0,70.65,70.69,70.53,70.65,465880.0
2018-02-13 11:20:00,70.67,70.78,70.48,70.78,680260.0,70.67,70.78,70.48,70.78,680260.0
2018-02-13 11:25:00,70.77,70.8,70.56,70.57,505280.0,70.77,70.8,70.56,70.57,505280.0
2018-02-13 11:30:00,70.58,70.65,70.42,70.44,1026920.0,70.58,70.65,70.42,70.44,1026920.0
2018-02-13 11:35:00,70.46,70.49,70.28,70.32,834440.0,70.46,70.49,70.28,70.32,834440.0
2018-02-13 11:40:00,70.35,70.44,70.23,70.39,824200.0,70.35,70.44,70.23,70.39,824200.0
2018-02-13 11:45:00,70.38,70.55,70.38,70.54,728720.0,70.38,70.55,70.38,70.54,728720.0
2018-02-13 11:50:00,70.52,70.56,70.41,70.45,409780.0,70.52,70.56,70.41,70.45,409780.0
2018-02-13 11:55:00,70.43,70.6,70.42,70.54,382280.0,70.43,70.6,70.42,70.54,382280.0
2018-02-13 12:00:00,70.52,70.58,70.45,70.5,289940.0,70.52,70.58,70.45,70.5,289940.0
2018-02-13 12:05:00,70.49,70.5,70.35,70.41,323420.0,70.49,70.5,70.35,70.41,323420.0
2018-02-13 12:10:00,70.41,70.53,70.41,70.52,372240.0,70.41,70.53,70.41,70.52,372240.0
2018-02-13 12:15:00,70.51,70.52,70.3,70.36,333700.0,70.51,70.52,70.3,70.36,333700.0
2018-02-13 12:20:00,70.36,70.38,70.2,70.2,778700.0,70.36,70.38,70.2,70.2,778700.0
2018-02-13 12:25:00,70.2,70.25,70.08,70.23,1035900.0,70.2,70.25,70.08,70.23,1035900.0
2018-02-13 12:30:00,70.23,70.26,70.13,70.19,487340.0,70.23,70.26,70.13,70.19,487340.0
2018-02-13 12:35:00,70.19,70.24,69.95,70.07,1229460.0,70.19,70.24,69.95,70.07,1229460.0
2018-02-13 12:40:00,70.06,70.25,69.99,70.24,570120.0,70.06,70.25,69.99,70.24,570120.0
2018-02-13 12:45:00,70.25,70.27,70.06,70.21,265940.0,70.25,70.27,70.06,70.21,265940.0
2018-02-13 12:50:00,70.22,70.23,70.13,70.14,204220.0,70.22,70.23,70.13,70.14,204220.0
2018-02-13 12:55:00,70.15,70.17,70.03,70.03,303040.0,70.15,70.17,70.03,70.03,303040.0
2018-02-13 13:00:00,70.06,70.12,70.02,70.08,260660.0,70.06,70.12,70.02,70.08,260660.0
2018-02-13 13:05:00,70.06,70.19,70.01,70.15,365380.0,70.06,70.19,70.01,70.15,365380.0
2018-02-13 13:10:00,70.15,70.36,70.11,70.35,657140.0,70.15,70.36,70.11,70.35,657140.0
2018-02-13 13:15:00,70.35,70.48,70.23,70.47,618740.0,70.35,70.48,70.23,70.47,618740.0
2018-02-13 13:20:00,70.47,70.6,70.44,70.58,1013000.0,70.47,70.6,70.44,70.58,1013000.0
2018-02-13 13:25:00,70.59,70.66,70.48,70.52,1037280.0,70.59,70.66,70.48,70.52,1037280.0
2018-02-13 13:30:00,70.53,70.56,70.43,70.5,279620.0,70.53,70.56,70.43,70.5,279620.0
2018-02-13 13:35:00,70.52,70.73,70.5,70.72,558540.0,70.52,70.73,70.5,70.72,558540.0
2018-02-13 13:40:00,70.72,70.74,70.58,70.58,749740.0,70.72,70.74,70.58,70.58,749740.0
2018-02-13 13:45:00,70.59,70.65,70.51,70.59,477600.0,70.59,70.65,70.51,70.59,477600.0
2018-02-13 13:50:00,70.62,70.79,70.62,70.65,843720.0,70.62,70.79,70.62,70.65,843720.0
2018-02-13 13:55:00,70.65,70.65,70.5,70.59,487780.0,70.65,70.65,70.5,70.59,487780.0
2018-02-13 14:00:00,70.59,70.68,70.57,70.63,367220.0,70.59,70.68,70.57,70.63,367220.0
2018-02-13 14:05:00,70.62,70.72,70.59,70.72,277120.0,70.62,70.72,70.59,70.72,277120.0
2018-02-13 14:10:00,70.72,70.8,70.66,70.72,810440.0,70.72,70.8,70.66,70.72,810440.0
2018-02-13 14:15:00,70.72,70.76,70.67,70.71,373500.0,70.72,70.76,70.67,70.71,373500.0
2018-02-13 14:20:00,70.71,70.77,70.63,70.65,528920.0,70.71,70.77,70.63,70.65,528920.0
2018-02-13 14:25:00,70.67,70.76,70.64,70.69,275600.0,70.67,70.76,70.64,70.69,275600.0
2018-02-13 14:30:00,70.69,70.72,70.58,70.66,428280.0,70.69,70.72,70.58,70.66,428280.0
2018-02-13 14:35:00,70.68,70.71,70.53,70.54,722260.0,70.68,70.71,70.53,70.54,722260.0
2018-02-13 14:40:00,70.56,70.67,70.5,70.66,643220.0,70.56,70.67,70.5,70.66,643220.0
2018-02-13 14:45:00,70.66,70.76,70.61,70.74,579640.0,70.66,70.76,70.61,70.74,579640.0
2018-02-13 14:50:00,70.74,70.83,70.72,70.72,1098840.0,70.74,70.83,70.72,70.72,1098840.0
2018-02-13 14:55:00,70.76,70.86,70.72,70.83,415320.0,70.76,70.86,70.72,70.83,415320.0
2018-02-13 15:00:00,70.83,70.85,70.67,70.69,752860.0,70.83,70.85,70.67,70.69,752860.0
2018-02-13 15:05:00,70.67,70.79,70.62,70.75,525900.0,70.67,70.79,70.62,70.75,525900.0
2018-02-13 15:10:00,70.75,70.8,70.64,70.77,593580.0,70.75,70.8,70.64,70.77,593580.0
2018-02-13 15:15:00,70.76,70.83,70.68,70.8,483100.0,70.76,70.83,70.68,70.8,483100.0
2018-02-13 15:20:00,70.8,70.83,70.73,70.81,577800.0,70.8,70.83,70.73,70.81,577800.0
2018-02-13 15:25:00,70.81,70.83,70.68,70.69,770400.0,70.81,70.83,70.68,70.69,770400.0
2018-02-13 15:30:00,70.7,70.79,70.68,70.79,557040.0,70.7,70.79,70.68,70.79,557040.0
2018-02-13 15:35:00,70.79,70.88,70.76,70.84,918060.0,70.79,70.88,70.76,70.84,918060.0
2018-02-13 15:40:00,70.82,70.88,70.68,70.72,1236140.0,70.82,70.88,70.68,70.72,1236140.0
2018-02-13 15:45:00,70.71,70.81,70.71,70.73,777900.0,70.71,70.81,70.71,70.73,777900.0
2018-02-13 15:50:00,70.76,70.81,70.73,70.76,1130380.0,70.76,70.81,70.73,70.76,1130380.0
2018-02-13 15:55:00,70.76,70.8,70.68,70.68,1701920.0,70.76,70.8,70.68,70.68,1701920.0
2018-02-14 09:30:00,70.31,70.78,70.17,70.66,5095440.0,70.31,70.78,70.17,70.66,5095440.0
2018-02-14 09:35:00,70.65,70.72,70.41,70.59,2082680.0,70.65,70.72,70.41,70.59,2082680.0
2018-02-14 09:40:00,70.59,70.95,70.42,70.86,2236100.0,70.59,70.95,70.42,70.86,2236100.0
2018-02-14 09:45:00,70.8,71.15,70.73,71.08,2212820.0,70.8,71.15,70.73,71.08,2212820.0
2018-02-14 09:50:00,71.08,71.3,70.96,71.18,2383300.0,71.08,71.3,70.96,71.18,2383300.0
2018-02-14 09:55:00,71.21,71.28,70.87,70.9,1508280.0,71.21,71.28,70.87,70.9,1508280.0
2018-02-14 10:00:00,70.92,71.14,70.86,71.05,1184460.0,70.92,71.14,70.86,71.05,1184460.0
2018-02-14 10:05:00,71.04,71.32,70.96,71.29,1155060.0,71.04,71.32,70.96,71.29,1155060.0
2018-02-14 10:10:00,71.3,71.5,71.26,71.48,2019680.0,71.3,71.5,71.26,71.48,2019680.0
2018-02-14 10:15:00,71.48,71.68,71.45,71.64,1977440.0,71.48,71.68,71.45,71.64,1977440.0
2018-02-14 10:20:00,71.67,71.79,71.58,71.65,1803320.0,71.67,71.79,71.58,71.65,1803320.0
2018-02-14 10:25:00,71.66,71.76,71.49,71.75,1215380.0,71.66,71.76,71.49,71.75,1215380.0
2018-02-14 10:30:00,71.71,71.85,71.61,71.66,1438280.0,71.71,71.85,71.61,71.66,1438280.0
2018-02-14 10:35:00,71.67,71.88,71.52,71.88,1108080.0,71.67,71.88,71.52,71.88,1108080.0
2018-02-14 10:40:00,71.88,71.88,71.58,71.72,1056780.0,71.88,71.88,71.58,71.72,1056780.0
2018-02-14 10:45:00,71.72,71.79,71.58,71.63,753280.0,71.72,71.79,71.58,71.63,753280.0
2018-02-14 10:50:00,71.63,71.67,71.48,71.52,692640.0,71.63,71.67,71.48,71.52,692640.0
2018-02-14 10:55:00,71.52,71.71,71.48,71.64,607740.0,71.52,71.71,71.48,71.64,607740.0
2018-02-14 11:00:00,71.65,71.73,71.56,71.62,622820.0,71.65,71.73,71.56,71.62,622820.0
2018-02-14 11:05:00,71.62,71.63,71.5,71.52,671360.0,71.62,71.63,71.5,71.52,671360.0
2018-02-14 11:10:00,71.52,71.71,71.48,71.67,627120.0,71.52,71.71,71.48,71.67,627120.0
2018-02-14 11:15:00,71.7,71.75,71.57,71.75,499920.0,71.7,71.75,71.57,71.75,499920.0
2018-02-14 11:20:00,71.73,71.8,71.65,71.77,574200.0,71.73,71.8,71.65,71.77,574200.0
2018-02-14 11:25:00,71.78,71.85,71.67,71.82,587080.0,71.78,71.85,71.67,71.82,587080.0
2018-02-14 11:30:00,71.85,71.9,71.78,71.83,794620.0,71.85,71.9,71.78,71.83,794620.0
2018-02-14 11:35:00,71.83,72.04,71.79,72.04,1332240.0,71.83,72.04,71.79,72.04,1332240.0
2018-02-14 11:40:00,72.02,72.09,71.98,72.08,758660.0,72.02,72.09,71.98,72.08,758660.0
2018-02-14 11:45:00,72.06,72.12,71.83,71.87,995180.0,72.06,72.12,71.83,71.87,995180.0
2018-02-14 11:50:00,71.89,71.91,71.78,71.89,650120.0,71.89,71.91,71.78,71.89,650120.0
2018-02-14 11:55:00,71.91,71.91,71.81,71.81,327920.0,71.91,71.91,71.81,71.81,327920.0
2018-02-14 12:00:00,71.82,71.96,71.8,71.94,624360.0,71.82,71.96,71.8,71.94,624360.0
2018-02-14 12:05:00,71.94,71.95,71.81,71.81,430120.0,71.94,71.95,71.81,71.81,430120.0
2018-02-14 12:10:00,71.84,71.91,71.8,71.9,311720.0,71.84,71.91,71.8,71.9,311720.0
2018-02-14 12:15:00,71.86,71.89,71.55,71.55,737600.0,71.86,71.89,71.55,71.55,737600.0
2018-02-14 12:20:00,71.56,71.8,71.55,71.71,597340.0,71.56,71.8,71.55,71.71,597340.0
2018-02-14 12:25:00,71.71,71.89,71.66,71.85,509160.0,71.71,71.89,71.66,71.85,509160.0
2018-02-14 12:30:00,71.85,71.9,71.82,71.86,230780.0,71.85,71.9,71.82,71.86,230780.0
2018-02-14 12:35:00,71.88,72.05,71.85,72.0,899940.0,71.88,72.05,71.85,72.0,899940.0
2018-02-14 12:40:00,72.01,72.05,71.92,71.93,447700.0,72.01,72.05,71.92,71.93,447700.0
2018-02-14 12:45:00,71.96,72.02,71.9,71.9,221300.0,71.96,72.02,71.9,71.9,221300.0
2018-02-14 12:50:00,71.92,72.0,71.86,71.98,274060.0,71.92,72.0,71.86,71.98,274060.0
2018-02-14 12:55:00,71.94,72.0,71.83,71.91,611020.0,71.94,72.0,71.83,71.91,611020.0
2018-02-14 13:00:00,71.92,72.03,71.85,71.99,403360.0,71.92,72.03,71.85,71.99,403360.0
2018-02-14 13:05:00,71.98,72.04,71.96,71.96,306340.0,71.98,72.04,71.96,71.96,306340.0
2018-02-14 13:10:00,71.97,72.04,71.94,71.99,443920.0,71.97,72.04,71.94,71.99,443920.0
2018-02-14 13:15:00,72.0,72.04,71.92,71.93,557960.0,72.0,72.04,71.92,71.93,557960.0
2018-02-14 13:20:00,71.9,72.05,71.9,72.02,727700.0,71.9,72.05,71.9,72.02,727700.0
2018-02-14 13:25:00,72.0,72.04,71.93,71.96,395800.0,72.0,72.04,71.93,71.96,395800.0
2018-02-14 13:30:00,71.94,72.06,71.94,72.04,672060.0,71.94,72.06,71.94,72.04,672060.0
2018-02-14 13:35:00,72.04,72.09,71.96,72.08,481640.0,72.04,72.09,71.96,72.08,481640.0
2018-02-14 13:40:00,72.09,72.09,72.02,72.06,389440.0,72.09,72.09,72.02,72.06,389440.0
2018-02-14 13:45:00,72.07,72.08,71.97,72.04,396740.0,72.07,72.08,71.97,72.04,396740.0
2018-02-14 13:50:00,72.03,72.05,71.97,72.02,324780.0,72.03,72.05,71.97,72.02,324780.0
2018-02-14 13:55:00,72.01,72.04,71.91,72.02,329200.0,72.01,72.04,71.91,72.02,329200.0
2018-02-14 14:00:00,72.03,72.14,72.03,72.13,584620.0,72.03,72.14,72.03,72.13,584620.0
2018-02-14 14:05:00,72.14,72.22,72.11,72.15,641620.0,72.14,72.22,72.11,72.15,641620.0
2018-02-14 14:10:00,72.15,72.25,72.12,72.2,536860.0,72.15,72.25,72.12,72.2,536860.0
2018-02-14 14:15:00,72.17,72.21,72.08,72.2,401780.0,72.17,72.21,72.08,72.2,401780.0
2018-02-14 14:20:00,72.22,72.25,72.15,72.21,607620.0,72.22,72.25,72.15,72.21,607620.0
2018-02-14 14:25:00,72.17,72.2,72.07,72.1,452860.0,72.17,72.2,72.07,72.1,452860.0
2018-02-14 14:30:00,72.11,72.2,72.06,72.16,437480.0,72.11,72.2,72.06,72.16,437480.0
2018-02-14 14:35:00,72.16,72.25,72.15,72.22,532940.0,72.16,72.25,72.15,72.22,532940.0
2018-02-14 14:40:00,72.23,72.27,72.2,72.21,469840.0,72.23,72.27,72.2,72.21,469840.0
2018-02-14 14:45:00,72.2,72.26,72.11,72.23,439780.0,72.2,72.26,72.11,72.23,439780.0
2018-02-14 14:50:00,72.24,72.33,72.22,72.32,377280.0,72.24,72.33,72.22,72.32,377280.0
2018-02-14 14:55:00,72.32,72.33,72.25,72.29,284840.0,72.32,72.33,72.25,72.29,284840.0
2018-02-14 15:00:00,72.29,72.48,72.29,72.45,1679840.0,72.29,72.48,72.29,72.45,1679840.0
2018-02-14 15:05:00,72.45,72.5,72.4,72.43,853180.0,72.45,72.5,72.4,72.43,853180.0
2018-02-14 15:10:00,72.43,72.49,72.4,72.48,644740.0,72.43,72.49,72.4,72.48,644740.0
2018-02-14 15:15:00,72.47,72.5,72.4,72.47,588840.0,72.47,72.5,72.4,72.47,588840.0
2018-02-14 15:20:00,72.47,72.47,72.32,72.32,735920.0,72.47,72.47,72.32,72.32,735920.0
2018-02-14 15:25:00,72.32,72.48,72.28,72.4,739740.0,72.32,72.48,72.28,72.4,739740.0
2018-02-14 15:30:00,72.4,72.48,72.37,72.4,947060.0,72.4,72.48,72.37,72.4,947060.0
2018-02-14 15:35:00,72.39,72.44,72.33,72.41,484340.0,72.39,72.44,72.33,72.41,484340.0
2018-02-14 15:40:00,72.39,72.44,72.34,72.35,695320.0,72.39,72.44,72.34,72.35,695320.0
2018-02-14 15:45:00,72.36,72.49,72.36,72.48,1149600.0,72.36,72.49,72.36,72.48,1149600.0
2018-02-14 15:50:00,72.48,72.6,72.46,72.56,2646020.0,72.48,72.6,72.46,72.56,2646020.0
2018-02-14 15:55:00,72.55,72.57,72.45,72.55,3110140.0,72.55,72.57,72.45,72.55,3110140.0
2018-02-15 09:30:00,73.34,73.45,73.03,73.26,6491360.0,73.34,73.45,73.03,73.26,6491360.0
2018-02-15 09:35:00,73.24,73.27,72.81,73.26,3488720.0,73.24,73.27,72.81,73.26,3488720.0
2018-02-15 09:40:00,73.26,73.27,72.94,73.01,2324260.0,73.26,73.27,72.94,73.01,2324260.0
2018-02-15 09:45:00,73.02,73.16,73.0,73.12,1595460.0,73.02,73.16,73.0,73.12,1595460.0
2018-02-15 09:50:00,73.12,73.21,72.95,73.15,1728460.0,73.12,73.21,72.95,73.15,1728460.0
2018-02-15 09:55:00,73.12,73.2,72.95,72.97,1373460.0,73.12,73.2,72.95,72.97,1373460.0
2018-02-15 10:00:00,72.97,73.02,72.75,72.97,2445460.0,72.97,73.02,72.75,72.97,2445460.0
2018-02-15 10:05:00,72.99,72.99,72.55,72.63,1795160.0,72.99,72.99,72.55,72.63,1795160.0
2018-02-15 10:10:00,72.6,72.84,72.55,72.82,1740060.0,72.6,72.84,72.55,72.82,1740060.0
2018-02-15 10:15:00,72.82,72.93,72.73,72.79,1192540.0,72.82,72.93,72.73,72.79,1192540.0
2018-02-15 10:20:00,72.83,73.01,72.74,72.94,1219700.0,72.83,73.01,72.74,72.94,1219700.0
2018-02-15 10:25:00,72.93,73.13,72.93,73.04,1126780.0,72.93,73.13,72.93,73.04,1126780.0
2018-02-15 10:30:00,73.05,73.1,72.82,72.83,678060.0,73.05,73.1,72.82,72.83,678060.0
2018-02-15 10:35:00,72.87,72.99,72.7,72.8,797100.0,72.87,72.99,72.7,72.8,797100.0
2018-02-15 10:40:00,72.77,72.84,72.3,72.36,1900760.0,72.77,72.84,72.3,72.36,1900760.0
2018-02-15 10:45:00,72.37,72.5,72.25,72.29,1682180.0,72.37,72.5,72.25,72.29,1682180.0
2018-02-15 10:50:00,72.29,72.62,72.28,72.55,1206560.0,72.29,72.62,72.28,72.55,1206560.0
2018-02-15 10:55:00,72.58,72.58,72.01,72.06,1301780.0,72.58,72.58,72.01,72.06,1301780.0
2018-02-15 11:00:00,72.05,72.14,71.84,72.03,1894360.0,72.05,72.14,71.84,72.03,1894360.0
2018-02-15 11:05:00,72.02,72.41,72.02,72.38,1102040.0,72.02,72.41,72.02,72.38,1102040.0
2018-02-15 11:10:00,72.39,72.65,72.3,72.59,1026640.0,72.39,72.65,72.3,72.59,1026640.0
2018-02-15 11:15:00,72.63,72.68,72.55,72.66,916660.0,72.63,72.68,72.55,72.66,916660.0
2018-02-15 11:20:00,72.68,72.92,72.65,72.85,1033000.0,72.68,72.92,72.65,72.85,1033000.0
2018-02-15 11:25:00,72.85,72.9,72.72,72.88,722000.0,72.85,72.9,72.72,72.88,722000.0
2018-02-15 11:30:00,72.89,72.91,72.73,72.8,444060.0,72.89,72.91,72.73,72.8,444060.0
2018-02-15 11:35:00,72.79,73.03,72.78,72.99,992360.0,72.79,73.03,72.78,72.99,992360.0
2018-02-15 11:40:00,72.98,73.03,72.85,72.96,744100.0,72.98,73.03,72.85,72.96,744100.0
2018-02-15 11:45:00,72.94,72.97,72.78,72.83,556220.0,72.94,72.97,72.78,72.83,556220.0
2018-02-15 11:50:00,72.82,73.0,72.82,73.0,1061620.0,72.82,73.0,72.82,73.0,1061620.0
2018-02-15 11:55:00,72.99,73.05,72.85,72.93,847580.0,72.99,73.05,72.85,72.93,847580.0
2018-02-15 12:00:00,72.97,73.0,72.84,72.84,550560.0,72.97,73.0,72.84,72.84,550560.0
2018-02-15 12:05:00,72.87,72.9,72.7,72.87,514820.0,72.87,72.9,72.7,72.87,514820.0
2018-02-15 12:10:00,72.89,72.94,72.85,72.89,218320.0,72.89,72.94,72.85,72.89,218320.0
2018-02-15 12:15:00,72.89,72.94,72.79,72.92,305560.0,72.89,72.94,72.79,72.92,305560.0
2018-02-15 12:20:00,72.94,72.99,72.88,72.93,297740.0,72.94,72.99,72.88,72.93,297740.0
2018-02-15 12:25:00,72.93,73.0,72.91,72.99,343760.0,72.93,73.0,72.91,72.99,343760.0
2018-02-15 12:30:00,72.98,73.1,72.98,73.06,895160.0,72.98,73.1,72.98,73.06,895160.0
2018-02-15 12:35:00,73.09,73.13,73.0,73.13,649920.0,73.09,73.13,73.0,73.13,649920.0
2018-02-15 12:40:00,73.14,73.14,73.05,73.08,390100.0,73.14,73.14,73.05,73.08,390100.0
2018-02-15 12:45:00,73.12,73.13,72.97,73.01,526640.0,73.12,73.13,72.97,73.01,526640.0
2018-02-15 12:50:00,73.02,73.06,72.92,72.93,229500.0,73.02,73.06,72.92,72.93,229500.0
2018-02-15 12:55:00,72.95,73.1,72.93,73.06,446640.0,72.95,73.1,72.93,73.06,446640.0
2018-02-15 13:00:00,73.07,73.25,73.07,73.25,1096680.0,73.07,73.25,73.07,73.25,1096680.0
2018-02-15 13:05:00,73.24,73.26,73.07,73.1,740780.0,73.24,73.26,73.07,73.1,740780.0
2018-02-15 13:10:00,73.1,73.2,73.09,73.14,360900.0,73.1,73.2,73.09,73.14,360900.0
2018-02-15 13:15:00,73.17,73.24,73.15,73.21,452940.0,73.17,73.24,73.15,73.21,452940.0
2018-02-15 13:20:00,73.2,73.22,73.05,73.07,374760.0,73.2,73.22,73.05,73.07,374760.0
2018-02-15 13:25:00,73.06,73.14,73.03,73.1,368540.0,73.06,73.14,73.03,73.1,368540.0
2018-02-15 13:30:00,73.06,73.06,72.92,73.0,467020.0,73.06,73.06,72.92,73.0,467020.0
2018-02-15 13:35:00,73.0,73.1,72.98,73.07,431420.0,73.0,73.1,72.98,73.07,431420.0
2018-02-15 13:40:00,73.03,73.1,72.99,73.06,181560.0,73.03,73.1,72.99,73.06,181560.0
2018-02-15 13:45:00,73.07,73.12,73.0,73.1,326920.0,73.07,73.12,73.0,73.1,326920.0
2018-02-15 13:50:00,73.1,73.12,73.05,73.07,453100.0,73.1,73.12,73.05,73.07,453100.0
2018-02-15 13:55:00,73.07,73.09,72.93,73.02,420820.0,73.07,73.09,72.93,73.02,420820.0
2018-02-15 14:00:00,73.02,73.03,72.9,73.0,322820.0,73.02,73.03,72.9,73.0,322820.0
2018-02-15 14:05:00,73.01,73.09,72.96,73.07,468540.0,73.01,73.09,72.96,73.07,468540.0
2018-02-15 14:10:00,73.06,73.09,73.03,73.08,213020.0,73.06,73.09,73.03,73.08,213020.0
2018-02-15 14:15:00,73.08,73.13,73.05,73.1,388560.0,73.08,73.13,73.05,73.1,388560.0
2018-02-15 14:20:00,73.1,73.14,73.04,73.08,239800.0,73.1,73.14,73.04,73.08,239800.0
2018-02-15 14:25:00,73.07,73.15,73.06,73.13,316400.0,73.07,73.15,73.06,73.13,316400.0
2018-02-15 14:30:00,73.12,73.19,73.1,73.17,511400.0,73.12,73.19,73.1,73.17,511400.0
2018-02-15 14:35:00,73.18,73.24,73.16,73.2,410440.0,73.18,73.24,73.16,73.2,410440.0
2018-02-15 14:40:00,73.2,73.25,73.14,73.14,405220.0,73.2,73.25,73.14,73.14,405220.0
2018-02-15 14:45:00,73.16,73.16,73.07,73.14,249720.0,73.16,73.16,73.07,73.14,249720.0
2018-02-15 14:50:00,73.15,73.16,73.0,73.0,633900.0,73.15,73.16,73.0,73.0,633900.0
2018-02-15 14:55:00,73.03,73.08,73.0,73.05,227760.0,73.03,73.08,73.0,73.05,227760.0
2018-02-15 15:00:00,73.06,73.15,73.04,73.13,442560.0,73.06,73.15,73.04,73.13,442560.0
2018-02-15 15:05:00,73.13,73.16,73.03,73.03,382300.0,73.13,73.16,73.03,73.03,382300.0
2018-02-15 15:10:00,73.04,73.09,72.99,73.06,362420.0,73.04,73.09,72.99,73.06,362420.0
2018-02-15 15:15:00,73.07,73.1,73.01,73.01,296560.0,73.07,73.1,73.01,73.01,296560.0
2018-02-15 15:20:00,73.03,73.13,73.03,73.07,643980.0,73.03,73.13,73.03,73.07,643980.0
2018-02-15 15:25:00,73.05,73.09,72.92,72.99,567960.0,73.05,73.09,72.92,72.99,567960.0
2018-02-15 15:30:00,72.97,73.06,72.86,72.88,821060.0,72.97,73.06,72.86,72.88,821060.0
2018-02-15 15:35:00,72.87,72.98,72.82,72.96,437960.0,72.87,72.98,72.82,72.96,437960.0
2018-02-15 15:40:00,72.95,73.02,72.9,72.9,866120.0,72.95,73.02,72.9,72.9,866120.0
2018-02-15 15:45:00,72.88,73.03,72.88,73.0,947040.0,72.88,73.03,72.88,73.0,947040.0
2018-02-15 15:50:00,73.0,73.04,72.9,72.92,775600.0,73.0,73.04,72.9,72.92,775600.0
2018-02-15 15:55:00,72.93,73.09,72.87,73.09,2508880.0,72.93,73.09,72.87,73.09,2508880.0
2018-02-16 09:30:00,72.89,73.0,72.76,72.99,4599960.0,72.89,73.0,72.76,72.99,4599960.0
2018-02-16 09:35:00,72.99,73.29,72.93,73.2,2450520.0,72.99,73.29,72.93,73.2,2450520.0
2018-02-16 09:40:00,73.22,73.22,72.92,72.93,1521280.0,73.22,73.22,72.92,72.93,1521280.0
2018-02-16 09:45:00,72.93,73.23,72.9,73.16,1217560.0,72.93,73.23,72.9,73.16,1217560.0
2018-02-16 09:50:00,73.15,73.25,73.05,73.12,971220.0,73.15,73.25,73.05,73.12,971220.0
2018-02-16 09:55:00,73.1,73.17,72.94,73.0,1089620.0,73.1,73.17,72.94,73.0,1089620.0
2018-02-16 10:00:00,73.02,73.03,72.69,72.75,1360560.0,73.02,73.03,72.69,72.75,1360560.0
2018-02-16 10:05:00,72.75,72.97,72.7,72.95,1189500.0,72.75,72.97,72.7,72.95,1189500.0
2018-02-16 10:10:00,72.98,72.98,72.78,72.83,600440.0,72.98,72.98,72.78,72.83,600440.0
2018-02-16 10:15:00,72.84,73.06,72.84,73.02,1236740.0,72.84,73.06,72.84,73.02,1236740.0
2018-02-16 10:20:00,73.0,73.06,72.97,73.0,560840.0,73.0,73.06,72.97,73.0,560840.0
2018-02-16 10:25:00,72.98,73.11,72.98,73.11,737700.0,72.98,73.11,72.98,73.11,737700.0
2018-02-16 10:30:00,73.11,73.22,73.06,73.15,854340.0,73.11,73.22,73.06,73.15,854340.0
2018-02-16 10:35:00,73.16,73.23,73.13,73.15,697080.0,73.16,73.23,73.13,73.15,697080.0
2018-02-16 10:40:00,73.15,73.16,72.93,72.93,486780.0,73.15,73.16,72.93,72.93,486780.0
2018-02-16 10:45:00,72.97,73.04,72.87,73.04,794740.0,72.97,73.04,72.87,73.04,794740.0
2018-02-16 10:50:00,73.05,73.06,72.9,72.92,451360.0,73.05,73.06,72.9,72.92,451360.0
2018-02-16 10:55:00,72.95,72.97,72.8,72.84,626200.0,72.95,72.97,72.8,72.84,626200.0
2018-02-16 11:00:00,72.82,72.97,72.82,72.9,502980.0,72.82,72.97,72.82,72.9,502980.0
2018-02-16 11:05:00,72.92,73.05,72.89,73.0,487420.0,72.92,73.05,72.89,73.0,487420.0
2018-02-16 11:10:00,73.0,73.08,72.98,73.07,446860.0,73.0,73.08,72.98,73.07,446860.0
2018-02-16 11:15:00,73.05,73.06,72.86,72.87,615060.0,73.05,73.06,72.86,72.87,615060.0
2018-02-16 11:20:00,72.88,72.96,72.88,72.95,328140.0,72.88,72.96,72.88,72.95,328140.0
2018-02-16 11:25:00,72.93,72.96,72.84,72.86,541160.0,72.93,72.96,72.84,72.86,541160.0
2018-02-16 11:30:00,72.86,72.88,72.78,72.81,662820.0,72.86,72.88,72.78,72.81,662820.0
2018-02-16 11:35:00,72.78,72.86,72.71,72.86,731920.0,72.78,72.86,72.71,72.86,731920.0
2018-02-16 11:40:00,72.85,72.92,72.85,72.9,419620.0,72.85,72.92,72.85,72.9,419620.0
2018-02-16 11:45:00,72.9,72.92,72.83,72.84,317040.0,72.9,72.92,72.83,72.84,317040.0
2018-02-16 11:50:00,72.87,72.9,72.76,72.8,280380.0,72.87,72.9,72.76,72.8,280380.0
2018-02-16 11:55:00,72.77,72.91,72.75,72.85,253260.0,72.77,72.91,72.75,72.85,253260.0
2018-02-16 12:00:00,72.86,72.88,72.75,72.77,335760.0,72.86,72.88,72.75,72.77,335760.0
2018-02-16 12:05:00,72.78,72.82,72.75,72.78,273580.0,72.78,72.82,72.75,72.78,273580.0
2018-02-16 12:10:00,72.8,72.88,72.79,72.86,320120.0,72.8,72.88,72.79,72.86,320120.0
2018-02-16 12:15:00,72.86,72.95,72.84,72.95,396960.0,72.86,72.95,72.84,72.95,396960.0
2018-02-16 12:20:00,72.95,72.95,72.83,72.87,187760.0,72.95,72.95,72.83,72.87,187760.0
2018-02-16 12:25:00,72.87,72.96,72.85,72.96,447440.0,72.87,72.96,72.85,72.96,447440.0
2018-02-16 12:30:00,72.96,73.06,72.95,73.05,836120.0,72.96,73.06,72.95,73.05,836120.0
2018-02-16 12:35:00,73.04,73.05,72.98,72.99,242640.0,73.04,73.05,72.98,72.99,242640.0
2018-02-16 12:40:00,72.98,73.03,72.92,73.0,272920.0,72.98,73.03,72.92,73.0,272920.0
2018-02-16 12:45:00,72.99,73.04,72.94,72.94,326500.0,72.99,73.04,72.94,72.94,326500.0
2018-02-16 12:50:00,72.96,72.99,72.71,72.86,852800.0,72.96,72.99,72.71,72.86,852800.0
2018-02-16 12:55:00,72.84,72.95,72.78,72.81,668480.0,72.84,72.95,72.78,72.81,668480.0
2018-02-16 13:00:00,72.83,72.89,72.73,72.76,377480.0,72.83,72.89,72.73,72.76,377480.0
2018-02-16 13:05:00,72.77,72.83,72.71,72.83,315060.0,72.77,72.83,72.71,72.83,315060.0
2018-02-16 13:10:00,72.83,72.83,72.7,72.77,362820.0,72.83,72.83,72.7,72.77,362820.0
2018-02-16 13:15:00,72.74,72.79,72.45,72.51,1192960.0,72.74,72.79,72.45,72.51,1192960.0
2018-02-16 13:20:00,72.53,72.72,72.53,72.63,596780.0,72.53,72.72,72.53,72.63,596780.0
2018-02-16 13:25:00,72.64,72.7,72.5,72.53,728380.0,72.64,72.7,72.5,72.53,728380.0
2018-02-16 13:30:00,72.53,72.62,72.33,72.61,1841520.0,72.53,72.62,72.33,72.61,1841520.0
2018-02-16 13:35:00,72.61,72.8,72.6,72.71,986000.0,72.61,72.8,72.6,72.71,986000.0
2018-02-16 13:40:00,72.75,72.77,72.7,72.7,293980.0,72.75,72.77,72.7,72.7,293980.0
2018-02-16 13:45:00,72.73,72.78,72.63,72.64,582660.0,72.73,72.78,72.63,72.64,582660.0
2018-02-16 13:50:00,72.62,72.69,72.53,72.56,317440.0,72.62,72.69,72.53,72.56,317440.0
2018-02-16 13:55:00,72.56,72.65,72.46,72.62,359960.0,72.56,72.65,72.46,72.62,359960.0
2018-02-16 14:00:00,72.62,72.74,72.62,72.64,378740.0,72.62,72.74,72.62,72.64,378740.0
2018-02-16 14:05:00,72.64,72.68,72.55,72.59,279080.0,72.64,72.68,72.55,72.59,279080.0
2018-02-16 14:10:00,72.59,72.66,72.46,72.46,484080.0,72.59,72.66,72.46,72.46,484080.0
2018-02-16 14:15:00,72.46,72.56,72.44,72.54,801180.0,72.46,72.56,72.44,72.54,801180.0
2018-02-16 14:20:00,72.51,72.51,72.34,72.45,735880.0,72.51,72.51,72.34,72.45,735880.0
2018-02-16 14:25:00,72.46,72.56,72.42,72.53,446840.0,72.46,72.56,72.42,72.53,446840.0
2018-02-16 14:30:00,72.54,72.67,72.5,72.67,561600.0,72.54,72.67,72.5,72.67,561600.0
2018-02-16 14:35:00,72.67,72.67,72.55,72.55,392460.0,72.67,72.67,72.55,72.55,392460.0
2018-02-16 14:40:00,72.55,72.6,72.43,72.5,518120.0,72.55,72.6,72.43,72.5,518120.0
2018-02-16 14:45:00,72.51,72.55,72.44,72.51,269320.0,72.51,72.55,72.44,72.51,269320.0
2018-02-16 14:50:00,72.48,72.53,72.41,72.52,413980.0,72.48,72.53,72.41,72.52,413980.0
2018-02-16 14:55:00,72.55,72.6,72.52,72.58,401500.0,72.55,72.6,72.52,72.58,401500.0
2018-02-16 15:00:00,72.59,72.62,72.53,72.55,353020.0,72.59,72.62,72.53,72.55,353020.0
2018-02-16 15:05:00,72.62,72.7,72.57,72.68,370920.0,72.62,72.7,72.57,72.68,370920.0
2018-02-16 15:10:00,72.7,72.7,72.51,72.54,507500.0,72.7,72.7,72.51,72.54,507500.0
2018-02-16 15:15:00,72.57,72.57,72.48,72.52,292140.0,72.57,72.57,72.48,72.52,292140.0
2018-02-16 15:20:00,72.5,72.59,72.48,72.54,335560.0,72.5,72.59,72.48,72.54,335560.0
2018-02-16 15:25:00,72.52,72.63,72.49,72.53,604140.0,72.52,72.63,72.49,72.53,604140.0
2018-02-16 15:30:00,72.51,72.58,72.44,72.47,626740.0,72.51,72.58,72.44,72.47,626740.0
2018-02-16 15:35:00,72.49,72.56,72.42,72.48,635960.0,72.49,72.56,72.42,72.48,635960.0
2018-02-16 15:40:00,72.5,72.5,72.41,72.42,732380.0,72.5,72.5,72.41,72.42,732380.0
2018-02-16 15:45:00,72.44,72.51,72.42,72.48,981820.0,72.44,72.51,72.42,72.48,981820.0
2018-02-16 15:50:00,72.48,72.51,72.45,72.47,850860.0,72.48,72.51,72.45,72.47,850860.0
2018-02-16 15:55:00,72.48,72.5,72.4,72.43,2129700.0,72.48,72.5,72.4,72.43,2129700.0
2018-02-20 09:30:00,72.32,72.94,72.32,72.84,4712840.0,72.32,72.94,72.32,72.84,4712840.0
2018-02-20 09:35:00,72.83,72.99,72.81,72.95,2081380.0,72.83,72.99,72.81,72.95,2081380.0
2018-02-20 09:40:00,72.94,73.2,72.91,73.03,2286880.0,72.94,73.2,72.91,73.03,2286880.0
2018-02-20 09:45:00,73.04,73.16,73.02,73.1,905580.0,73.04,73.16,73.02,73.1,905580.0
2018-02-20 09:50:00,73.11,73.18,72.89,72.94,1480180.0,73.11,73.18,72.89,72.94,1480180.0
2018-02-20 09:55:00,72.93,73.06,72.88,72.92,1103980.0,72.93,73.06,72.88,72.92,1103980.0
2018-02-20 10:00:00,72.95,73.04,72.86,73.02,1022240.0,72.95,73.04,72.86,73.02,1022240.0
2018-02-20 10:05:00,73.04,73.14,73.03,73.07,908140.0,73.04,73.14,73.03,73.07,908140.0
2018-02-20 10:10:00,73.07,73.41,73.07,73.37,2663440.0,73.07,73.41,73.07,73.37,2663440.0
2018-02-20 10:15:00,73.33,73.44,73.23,73.41,1392320.0,73.33,73.44,73.23,73.41,1392320.0
2018-02-20 10:20:00,73.44,73.46,73.38,73.38,1400060.0,73.44,73.46,73.38,73.38,1400060.0
2018-02-20 10:25:00,73.4,73.41,73.16,73.2,1020520.0,73.4,73.41,73.16,73.2,1020520.0
2018-02-20 10:30:00,73.22,73.29,73.15,73.27,558220.0,73.22,73.29,73.15,73.27,558220.0
2018-02-20 10:35:00,73.3,73.31,73.19,73.25,700400.0,73.3,73.31,73.19,73.25,700400.0
2018-02-20 10:40:00,73.25,73.38,73.24,73.36,750060.0,73.25,73.38,73.24,73.36,750060.0
2018-02-20 10:45:00,73.37,73.42,73.29,73.37,520160.0,73.37,73.42,73.29,73.37,520160.0
2018-02-20 10:50:00,73.39,73.4,73.25,73.34,643420.0,73.39,73.4,73.25,73.34,643420.0
2018-02-20 10:55:00,73.35,73.4,73.26,73.29,401940.0,73.35,73.4,73.26,73.29,401940.0
2018-02-20 11:00:00,73.28,73.42,73.22,73.42,504360.0,73.28,73.42,73.22,73.42,504360.0
2018-02-20 11:05:00,73.41,73.48,73.39,73.44,1026320.0,73.41,73.48,73.39,73.44,1026320.0
2018-02-20 11:10:00,73.44,73.48,73.4,73.45,760280.0,73.44,73.48,73.4,73.45,760280.0
2018-02-20 11:15:00,73.47,73.52,73.46,73.49,1406660.0,73.47,73.52,73.46,73.49,1406660.0
2018-02-20 11:20:00,73.5,73.69,73.49,73.66,1298060.0,73.5,73.69,73.49,73.66,1298060.0
2018-02-20 11:25:00,73.66,73.75,73.66,73.71,1135520.0,73.66,73.75,73.66,73.71,1135520.0
2018-02-20 11:30:00,73.7,73.74,73.61,73.72,553860.0,73.7,73.74,73.61,73.72,553860.0
2018-02-20 11:35:00,73.7,73.8,73.69,73.72,1151780.0,73.7,73.8,73.69,73.72,1151780.0
2018-02-20 11:40:00,73.72,73.78,73.66,73.78,369860.0,73.72,73.78,73.66,73.78,369860.0
2018-02-20 11:45:00,73.77,73.86,73.76,73.86,872520.0,73.77,73.86,73.76,73.86,872520.0
2018-02-20 11:50:00,73.86,73.99,73.85,73.96,1491560.0,73.86,73.99,73.85,73.96,1491560.0
2018-02-20 11:55:00,73.96,73.98,73.85,73.93,931800.0,73.96,73.98,73.85,73.93,931800.0
2018-02-20 12:00:00,73.93,73.99,73.93,73.94,457700.0,73.93,73.99,73.93,73.94,457700.0
2018-02-20 12:05:00,73.97,73.98,73.94,73.98,412800.0,73.97,73.98,73.94,73.98,412800.0
2018-02-20 12:10:00,73.96,73.99,73.94,73.94,573340.0,73.96,73.99,73.94,73.94,573340.0
2018-02-20 12:15:00,73.96,74.0,73.88,73.89,412820.0,73.96,74.0,73.88,73.89,412820.0
2018-02-20 12:20:00,73.89,73.92,73.82,73.86,481520.0,73.89,73.92,73.82,73.86,481520.0
2018-02-20 12:25:00,73.86,73.92,73.83,73.91,600740.0,73.86,73.92,73.83,73.91,600740.0
2018-02-20 12:30:00,73.9,73.97,73.89,73.95,284700.0,73.9,73.97,73.89,73.95,284700.0
2018-02-20 12:35:00,73.96,73.98,73.93,73.95,223160.0,73.96,73.98,73.93,73.95,223160.0
2018-02-20 12:40:00,73.95,73.96,73.9,73.94,215840.0,73.95,73.96,73.9,73.94,215840.0
2018-02-20 12:45:00,73.91,74.0,73.91,74.0,297680.0,73.91,74.0,73.91,74.0,297680.0
2018-02-20 12:50:00,73.99,74.16,73.99,74.13,984240.0,73.99,74.16,73.99,74.13,984240.0
2018-02-20 12:55:00,74.13,74.25,74.12,74.23,833420.0,74.13,74.25,74.12,74.23,833420.0
2018-02-20 13:00:00,74.2,74.24,74.02,74.03,785300.0,74.2,74.24,74.02,74.03,785300.0
2018-02-20 13:05:00,74.03,74.07,73.88,74.0,816620.0,74.03,74.07,73.88,74.0,816620.0
2018-02-20 13:10:00,74.02,74.2,73.95,74.1,726760.0,74.02,74.2,73.95,74.1,726760.0
2018-02-20 13:15:00,74.09,74.14,74.03,74.05,307900.0,74.09,74.14,74.03,74.05,307900.0
2018-02-20 13:20:00,74.07,74.1,73.98,74.07,222120.0,74.07,74.1,73.98,74.07,222120.0
2018-02-20 13:25:00,74.07,74.07,74.0,74.05,335860.0,74.07,74.07,74.0,74.05,335860.0
2018-02-20 13:30:00,74.04,74.13,74.01,74.1,417460.0,74.04,74.13,74.01,74.1,417460.0
2018-02-20 13:35:00,74.11,74.23,74.1,74.19,700860.0,74.11,74.23,74.1,74.19,700860.0
2018-02-20 13:40:00,74.19,74.25,74.19,74.25,489880.0,74.19,74.25,74.19,74.25,489880.0
2018-02-20 13:45:00,74.24,74.29,74.21,74.24,739480.0,74.24,74.29,74.21,74.24,739480.0
2018-02-20 13:50:00,74.25,74.31,74.2,74.29,441080.0,74.25,74.31,74.2,74.29,441080.0
2018-02-20 13:55:00,74.29,74.37,74.18,74.37,793080.0,74.29,74.37,74.18,74.37,793080.0
2018-02-20 14:00:00,74.36,74.44,74.35,74.42,595960.0,74.36,74.44,74.35,74.42,595960.0
2018-02-20 14:05:00,74.44,74.44,74.28,74.29,672320.0,74.44,74.44,74.28,74.29,672320.0
2018-02-20 14:10:00,74.29,74.36,74.07,74.14,786920.0,74.29,74.36,74.07,74.14,786920.0
2018-02-20 14:15:00,74.13,74.21,73.98,74.07,848560.0,74.13,74.21,73.98,74.07,848560.0
2018-02-20 14:20:00,74.08,74.16,74.05,74.11,872100.0,74.08,74.16,74.05,74.11,872100.0
2018-02-20 14:25:00,74.09,74.15,74.03,74.03,429660.0,74.09,74.15,74.03,74.03,429660.0
2018-02-20 14:30:00,74.01,74.18,74.0,74.1,573860.0,74.01,74.18,74.0,74.1,573860.0
2018-02-20 14:35:00,74.12,74.15,74.08,74.13,532460.0,74.12,74.15,74.08,74.13,532460.0
2018-02-20 14:40:00,74.13,74.13,74.04,74.04,493880.0,74.13,74.13,74.04,74.04,493880.0
2018-02-20 14:45:00,74.03,74.04,73.78,73.8,1896420.0,74.03,74.04,73.78,73.8,1896420.0
2018-02-20 14:50:00,73.85,73.85,73.46,73.47,1263000.0,73.85,73.85,73.46,73.47,1263000.0
2018-02-20 14:55:00,73.46,73.59,73.4,73.52,1103280.0,73.46,73.59,73.4,73.52,1103280.0
2018-02-20 15:00:00,73.52,73.61,73.33,73.33,1224220.0,73.52,73.61,73.33,73.33,1224220.0
2018-02-20 15:05:00,73.33,73.35,72.85,73.09,3821340.0,73.33,73.35,72.85,73.09,3821340.0
2018-02-20 15:10:00,73.05,73.13,72.7,72.9,2070200.0,73.05,73.13,72.7,72.9,2070200.0
2018-02-20 15:15:00,72.89,73.09,72.85,72.98,1704100.0,72.89,73.09,72.85,72.98,1704100.0
2018-02-20 15:20:00,72.98,72.98,72.7,72.87,1606480.0,72.98,72.98,72.7,72.87,1606480.0
2018-02-20 15:25:00,72.88,72.99,72.75,72.92,1448160.0,72.88,72.99,72.75,72.92,1448160.0
2018-02-20 15:30:00,72.93,73.12,72.93,73.07,1561680.0,72.93,73.12,72.93,73.07,1561680.0
2018-02-20 15:35:00,73.07,73.31,73.03,73.22,2154060.0,73.07,73.31,73.03,73.22,2154060.0
2018-02-20 15:40:00,73.2,73.23,73.03,73.1,1752620.0,73.2,73.23,73.03,73.1,1752620.0
2018-02-20 15:45:00,73.07,73.29,73.01,73.25,1750420.0,73.07,73.29,73.01,73.25,1750420.0
2018-02-20 15:50:00,73.24,73.57,73.23,73.55,2167600.0,73.24,73.57,73.23,73.55,2167600.0
2018-02-20 15:55:00,73.55,73.56,73.33,73.38,3396280.0,73.55,73.56,73.33,73.38,3396280.0
2018-02-21 09:30:00,74.25,74.56,74.05,74.39,4937820.0,74.25,74.56,74.05,74.39,4937820.0
2018-02-21 09:35:00,74.41,74.46,74.02,74.22,3475020.0,74.41,74.46,74.02,74.22,3475020.0
2018-02-21 09:40:00,74.22,74.34,73.95,74.29,2681140.0,74.22,74.34,73.95,74.29,2681140.0
2018-02-21 09:45:00,74.22,74.42,74.16,74.28,1624100.0,74.22,74.42,74.16,74.28,1624100.0
2018-02-21 09:50:00,74.28,74.31,74.11,74.24,907160.0,74.28,74.31,74.11,74.24,907160.0
2018-02-21 09:55:00,74.22,74.35,74.15,74.25,1049560.0,74.22,74.35,74.15,74.25,1049560.0
2018-02-21 10:00:00,74.23,74.31,74.06,74.18,881600.0,74.23,74.31,74.06,74.18,881600.0
2018-02-21 10:05:00,74.18,74.34,74.13,74.29,1027000.0,74.18,74.34,74.13,74.29,1027000.0
2018-02-21 10:10:00,74.29,74.41,74.26,74.28,1283020.0,74.29,74.41,74.26,74.28,1283020.0
2018-02-21 10:15:00,74.28,74.61,74.27,74.58,1752500.0,74.28,74.61,74.27,74.58,1752500.0
2018-02-21 10:20:00,74.59,74.68,74.5,74.57,1338080.0,74.59,74.68,74.5,74.57,1338080.0
2018-02-21 10:25:00,74.55,74.73,74.55,74.7,1242680.0,74.55,74.73,74.55,74.7,1242680.0
2018-02-21 10:30:00,74.71,74.78,74.58,74.77,1388300.0,74.71,74.78,74.58,74.77,1388300.0
2018-02-21 10:35:00,74.78,74.78,74.67,74.75,734880.0,74.78,74.78,74.67,74.75,734880.0
2018-02-21 10:40:00,74.75,74.78,74.63,74.7,779680.0,74.75,74.78,74.63,74.7,779680.0
2018-02-21 10:45:00,74.71,74.72,74.58,74.6,763600.0,74.71,74.72,74.58,74.6,763600.0
2018-02-21 10:50:00,74.6,74.68,74.38,74.67,1507860.0,74.6,74.68,74.38,74.67,1507860.0
2018-02-21 10:55:00,74.67,74.7,74.56,74.62,745840.0,74.67,74.7,74.56,74.62,745840.0
2018-02-21 11:00:00,74.62,74.67,74.55,74.58,630880.0,74.62,74.67,74.55,74.58,630880.0
2018-02-21 11:05:00,74.6,74.73,74.55,74.66,563880.0,74.6,74.73,74.55,74.66,563880.0
2018-02-21 11:10:00,74.63,74.64,74.52,74.57,552520.0,74.63,74.64,74.52,74.57,552520.0
2018-02-21 11:15:00,74.58,74.68,74.56,74.68,460680.0,74.58,74.68,74.56,74.68,460680.0
2018-02-21 11:20:00,74.67,74.77,74.67,74.75,835860.0,74.67,74.77,74.67,74.75,835860.0
2018-02-21 11:25:00,74.77,74.88,74.76,74.84,1049200.0,74.77,74.88,74.76,74.84,1049200.0
2018-02-21 11:30:00,74.84,74.9,74.82,74.86,924300.0,74.84,74.9,74.82,74.86,924300.0
2018-02-21 11:35:00,74.86,74.87,74.78,74.84,566040.0,74.86,74.87,74.78,74.84,566040.0
2018-02-21 11:40:00,74.84,74.89,74.76,74.8,373640.0,74.84,74.89,74.76,74.8,373640.0
2018-02-21 11:45:00,74.8,74.81,74.69,74.76,511940.0,74.8,74.81,74.69,74.76,511940.0
2018-02-21 11:50:00,74.77,74.8,74.7,74.71,327020.0,74.77,74.8,74.7,74.71,327020.0
2018-02-21 11:55:00,74.71,74.74,74.62,74.64,323840.0,74.71,74.74,74.62,74.64,323840.0
2018-02-21 12:00:00,74.66,74.75,74.46,74.51,810440.0,74.66,74.75,74.46,74.51,810440.0
2018-02-21 12:05:00,74.49,74.55,74.41,74.43,608040.0,74.49,74.55,74.41,74.43,608040.0
2018-02-21 12:10:00,74.44,74.59,74.43,74.56,413820.0,74.44,74.59,74.43,74.56,413820.0
2018-02-21 12:15:00,74.54,74.6,74.5,74.56,231240.0,74.54,74.6,74.5,74.56,231240.0
2018-02-21 12:20:00,74.57,74.58,74.43,74.48,322720.0,74.57,74.58,74.43,74.48,322720.0
2018-02-21 12:25:00,74.47,74.51,74.43,74.51,191240.0,74.47,74.51,74.43,74.51,191240.0
2018-02-21 12:30:00,74.51,74.55,74.48,74.53,296760.0,74.51,74.55,74.48,74.53,296760.0
2018-02-21 12:35:00,74.54,74.65,74.54,74.63,367180.0,74.54,74.65,74.54,74.63,367180.0
2018-02-21 12:40:00,74.62,74.67,74.57,74.58,390160.0,74.62,74.67,74.57,74.58,390160.0
2018-02-21 12:45:00,74.6,74.62,74.55,74.59,221420.0,74.6,74.62,74.55,74.59,221420.0
2018-02-21 12:50:00,74.61,74.75,74.6,74.73,507540.0,74.61,74.75,74.6,74.73,507540.0
2018-02-21 12:55:00,74.73,74.76,74.67,74.73,257140.0,74.73,74.76,74.67,74.73,257140.0
2018-02-21 13:00:00,74.71,74.74,74.66,74.73,188440.0,74.71,74.74,74.66,74.73,188440.0
2018-02-21 13:05:00,74.73,74.75,74.7,74.72,326940.0,74.73,74.75,74.7,74.72,326940.0
2018-02-21 13:10:00,74.73,74.76,74.68,74.69,155880.0,74.73,74.76,74.68,74.69,155880.0
2018-02-21 13:15:00,74.68,74.73,74.68,74.72,152440.0,74.68,74.73,74.68,74.72,152440.0
2018-02-21 13:20:00,74.71,74.74,74.68,74.73,241580.0,74.71,74.74,74.68,74.73,241580.0
2018-02-21 13:25:00,74.71,74.75,74.69,74.73,212880.0,74.71,74.75,74.69,74.73,212880.0
2018-02-21 13:30:00,74.74,74.75,74.67,74.68,319780.0,74.74,74.75,74.67,74.68,319780.0
2018-02-21 13:35:00,74.66,74.71,74.62,74.63,307160.0,74.66,74.71,74.62,74.63,307160.0
2018-02-21 13:40:00,74.64,74.66,74.59,74.61,256000.0,74.64,74.66,74.59,74.61,256000.0
2018-02-21 13:45:00,74.62,74.64,74.58,74.59,278940.0,74.62,74.64,74.58,74.59,278940.0
2018-02-21 13:50:00,74.59,74.67,74.59,74.67,357560.0,74.59,74.67,74.59,74.67,357560.0
2018-02-21 13:55:00,74.67,74.7,74.65,74.67,233760.0,74.67,74.7,74.65,74.67,233760.0
2018-02-21 14:00:00,74.68,74.87,74.58,74.87,1482560.0,74.68,74.87,74.58,74.87,1482560.0
2018-02-21 14:05:00,74.85,74.99,74.8,74.85,1775840.0,74.85,74.99,74.8,74.85,1775840.0
2018-02-21 14:10:00,74.86,74.96,74.86,74.9,653300.0,74.86,74.96,74.86,74.9,653300.0
2018-02-21 14:15:00,74.89,75.0,74.89,74.97,875860.0,74.89,75.0,74.89,74.97,875860.0
2018-02-21 14:20:00,74.95,75.0,74.86,74.98,860500.0,74.95,75.0,74.86,74.98,860500.0
2018-02-21 14:25:00,74.97,75.0,74.9,74.92,1100160.0,74.97,75.0,74.9,74.92,1100160.0
2018-02-21 14:30:00,74.92,74.99,74.89,74.99,1163240.0,74.92,74.99,74.89,74.99,1163240.0
2018-02-21 14:35:00,74.99,75.15,74.91,75.1,2437800.0,74.99,75.15,74.91,75.1,2437800.0
2018-02-21 14:40:00,75.09,75.17,75.07,75.14,1334920.0,75.09,75.17,75.07,75.14,1334920.0
2018-02-21 14:45:00,75.14,75.16,74.89,74.93,1680940.0,75.14,75.16,74.89,74.93,1680940.0
2018-02-21 14:50:00,74.88,74.92,74.7,74.86,1475460.0,74.88,74.92,74.7,74.86,1475460.0
2018-02-21 14:55:00,74.83,75.03,74.8,74.92,1048640.0,74.83,75.03,74.8,74.92,1048640.0
2018-02-21 15:00:00,74.92,74.92,74.63,74.7,1677720.0,74.92,74.92,74.63,74.7,1677720.0
2018-02-21 15:05:00,74.73,74.82,74.36,74.46,1937940.0,74.73,74.82,74.36,74.46,1937940.0
2018-02-21 15:10:00,74.45,74.53,74.13,74.39,2776820.0,74.45,74.53,74.13,74.39,2776820.0
2018-02-21 15:15:00,74.37,74.5,74.27,74.4,1082860.0,74.37,74.5,74.27,74.4,1082860.0
2018-02-21 15:20:00,74.42,74.7,74.32,74.51,1483900.0,74.42,74.7,74.32,74.51,1483900.0
2018-02-21 15:25:00,74.51,74.74,74.36,74.67,1140200.0,74.51,74.74,74.36,74.67,1140200.0
2018-02-21 15:30:00,74.68,74.79,74.65,74.79,1225180.0,74.68,74.79,74.65,74.79,1225180.0
2018-02-21 15:35:00,74.8,74.85,74.66,74.66,837000.0,74.8,74.85,74.66,74.66,837000.0
2018-02-21 15:40:00,74.67,74.69,74.33,74.42,1344440.0,74.67,74.69,74.33,74.42,1344440.0
2018-02-21 15:45:00,74.4,74.62,74.36,74.5,953560.0,74.4,74.62,74.36,74.5,953560.0
2018-02-21 15:50:00,74.42,74.53,74.28,74.44,1539640.0,74.42,74.53,74.28,74.44,1539640.0
2018-02-21 15:55:00,74.41,74.45,74.09,74.15,2938040.0,74.41,74.45,74.09,74.15,2938040.0
2018-02-22 09:30:00,74.77,75.13,74.61,74.83,4641740.0,74.77,75.13,74.61,74.83,4641740.0
2018-02-22 09:35:00,74.83,75.05,74.69,75.01,3050540.0,74.83,75.05,74.69,75.01,3050540.0
2018-02-22 09:40:00,75.0,75.03,74.76,74.83,1958900.0,75.0,75.03,74.76,74.83,1958900.0
2018-02-22 09:45:00,74.85,74.87,74.73,74.78,1176820.0,74.85,74.87,74.73,74.78,1176820.0
2018-02-22 09:50:00,74.78,74.78,74.54,74.54,1525560.0,74.78,74.78,74.54,74.54,1525560.0
2018-02-22 09:55:00,74.54,74.68,74.28,74.33,1993740.0,74.54,74.68,74.28,74.33,1993740.0
2018-02-22 10:00:00,74.33,74.68,74.3,74.67,1866980.0,74.33,74.68,74.3,74.67,1866980.0
2018-02-22 10:05:00,74.64,74.68,74.48,74.52,940620.0,74.64,74.68,74.48,74.52,940620.0
2018-02-22 10:10:00,74.52,74.75,74.48,74.48,1034300.0,74.52,74.75,74.48,74.48,1034300.0
2018-02-22 10:15:00,74.51,74.67,74.47,74.51,486060.0,74.51,74.67,74.47,74.51,486060.0
2018-02-22 10:20:00,74.5,74.8,74.48,74.72,912740.0,74.5,74.8,74.48,74.72,912740.0
2018-02-22 10:25:00,74.73,74.83,74.65,74.74,825560.0,74.73,74.83,74.65,74.74,825560.0
2018-02-22 10:30:00,74.73,74.75,74.61,74.62,363460.0,74.73,74.75,74.61,74.62,363460.0
2018-02-22 10:35:00,74.61,74.85,74.56,74.83,1051120.0,74.61,74.85,74.56,74.83,1051120.0
2018-02-22 10:40:00,74.84,74.85,74.71,74.77,309680.0,74.84,74.85,74.71,74.77,309680.0
2018-02-22 10:45:00,74.77,74.85,74.69,74.82,397620.0,74.77,74.85,74.69,74.82,397620.0
2018-02-22 10:50:00,74.82,74.86,74.67,74.75,721400.0,74.82,74.86,74.67,74.75,721400.0
2018-02-22 10:55:00,74.75,74.78,74.67,74.69,305720.0,74.75,74.78,74.67,74.69,305720.0
2018-02-22 11:00:00,74.7,74.78,74.62,74.7,534020.0,74.7,74.78,74.62,74.7,534020.0
2018-02-22 11:05:00,74.7,74.77,74.68,74.7,382400.0,74.7,74.77,74.68,74.7,382400.0
2018-02-22 11:10:00,74.7,74.71,74.6,74.69,575800.0,74.7,74.71,74.6,74.69,575800.0
2018-02-22 11:15:00,74.7,74.71,74.57,74.6,426560.0,74.7,74.71,74.57,74.6,426560.0
2018-02-22 11:20:00,74.59,74.64,74.57,74.58,394480.0,74.59,74.64,74.57,74.58,394480.0
2018-02-22 11:25:00,74.58,74.68,74.57,74.64,365480.0,74.58,74.68,74.57,74.64,365480.0
2018-02-22 11:30:00,74.63,74.64,74.5,74.53,649120.0,74.63,74.64,74.5,74.53,649120.0
2018-02-22 11:35:00,74.53,74.6,74.5,74.6,282340.0,74.53,74.6,74.5,74.6,282340.0
2018-02-22 11:40:00,74.59,74.69,74.58,74.69,411320.0,74.59,74.69,74.58,74.69,411320.0
2018-02-22 11:45:00,74.7,74.72,74.66,74.72,347500.0,74.7,74.72,74.66,74.72,347500.0
2018-02-22 11:50:00,74.72,74.72,74.61,74.63,249500.0,74.72,74.72,74.61,74.63,249500.0
2018-02-22 11:55:00,74.64,74.66,74.56,74.56,424180.0,74.64,74.66,74.56,74.56,424180.0
2018-02-22 12:00:00,74.58,74.66,74.58,74.62,350840.0,74.58,74.66,74.58,74.62,350840.0
2018-02-22 12:05:00,74.6,74.63,74.56,74.63,358960.0,74.6,74.63,74.56,74.63,358960.0
2018-02-22 12:10:00,74.63,74.64,74.57,74.61,224800.0,74.63,74.64,74.57,74.61,224800.0
2018-02-22 12:15:00,74.59,74.65,74.59,74.62,213120.0,74.59,74.65,74.59,74.62,213120.0
2018-02-22 12:20:00,74.64,74.72,74.63,74.7,299300.0,74.64,74.72,74.63,74.7,299300.0
2018-02-22 12:25:00,74.71,74.72,74.55,74.62,404660.0,74.71,74.72,74.55,74.62,404660.0
2018-02-22 12:30:00,74.62,74.63,74.45,74.48,657880.0,74.62,74.63,74.45,74.48,657880.0
2018-02-22 12:35:00,74.48,74.52,74.43,74.43,446080.0,74.48,74.52,74.43,74.43,446080.0
2018-02-22 12:40:00,74.45,74.54,74.41,74.45,303200.0,74.45,74.54,74.41,74.45,303200.0
2018-02-22 12:45:00,74.49,74.53,74.31,74.36,515300.0,74.49,74.53,74.31,74.36,515300.0
2018-02-22 12:50:00,74.36,74.46,74.25,74.44,657280.0,74.36,74.46,74.25,74.44,657280.0
2018-02-22 12:55:00,74.41,74.49,74.31,74.31,243580.0,74.41,74.49,74.31,74.31,243580.0
2018-02-22 13:00:00,74.32,74.44,74.32,74.4,292980.0,74.32,74.44,74.32,74.4,292980.0
2018-02-22 13:05:00,74.35,74.4,74.26,74.26,508280.0,74.35,74.4,74.26,74.26,508280.0
2018-02-22 13:10:00,74.27,74.28,73.96,74.02,2038880.0,74.27,74.28,73.96,74.02,2038880.0
2018-02-22 13:15:00,74.0,74.27,73.97,74.2,1008660.0,74.0,74.27,73.97,74.2,1008660.0
2018-02-22 13:20:00,74.22,74.27,74.08,74.17,473620.0,74.22,74.27,74.08,74.17,473620.0
2018-02-22 13:25:00,74.13,74.38,74.08,74.28,616920.0,74.13,74.38,74.08,74.28,616920.0
2018-02-22 13:30:00,74.3,74.4,74.04,74.05,780000.0,74.3,74.4,74.04,74.05,780000.0
2018-02-22 13:35:00,74.05,74.22,74.05,74.14,266000.0,74.05,74.22,74.05,74.14,266000.0
2018-02-22 13:40:00,74.18,74.18,74.02,74.07,442940.0,74.18,74.18,74.02,74.07,442940.0
2018-02-22 13:45:00,74.06,74.1,73.91,73.95,948660.0,74.06,74.1,73.91,73.95,948660.0
2018-02-22 13:50:00,73.93,74.21,73.86,74.21,998000.0,73.93,74.21,73.86,74.21,998000.0
2018-02-22 13:55:00,74.21,74.38,74.16,74.23,960480.0,74.21,74.38,74.16,74.23,960480.0
2018-02-22 14:00:00,74.24,74.45,74.24,74.44,648200.0,74.24,74.45,74.24,74.44,648200.0
2018-02-22 14:05:00,74.43,74.43,74.3,74.32,438340.0,74.43,74.43,74.3,74.32,438340.0
2018-02-22 14:10:00,74.3,74.31,74.11,74.22,530940.0,74.3,74.31,74.11,74.22,530940.0
2018-02-22 14:15:00,74.25,74.28,74.22,74.26,201720.0,74.25,74.28,74.22,74.26,201720.0
2018-02-22 14:20:00,74.27,74.27,74.15,74.26,310640.0,74.27,74.27,74.15,74.26,310640.0
2018-02-22 14:25:00,74.23,74.37,74.17,74.33,596900.0,74.23,74.37,74.17,74.33,596900.0
2018-02-22 14:30:00,74.34,74.41,74.34,74.38,562180.0,74.34,74.41,74.34,74.38,562180.0
2018-02-22 14:35:00,74.39,74.39,74.29,74.35,434360.0,74.39,74.39,74.29,74.35,434360.0
2018-02-22 14:40:00,74.34,74.34,74.22,74.25,254440.0,74.34,74.34,74.22,74.25,254440.0
2018-02-22 14:45:00,74.26,74.26,74.17,74.21,209880.0,74.26,74.26,74.17,74.21,209880.0
2018-02-22 14:50:00,74.19,74.28,74.19,74.22,245180.0,74.19,74.28,74.19,74.22,245180.0
2018-02-22 14:55:00,74.23,74.24,73.95,74.01,547420.0,74.23,74.24,73.95,74.01,547420.0
2018-02-22 15:00:00,73.98,74.15,73.88,73.98,673180.0,73.98,74.15,73.88,73.98,673180.0
2018-02-22 15:05:00,73.97,74.05,73.79,73.79,898100.0,73.97,74.05,73.79,73.79,898100.0
2018-02-22 15:10:00,73.84,74.1,73.79,74.09,769400.0,73.84,74.1,73.79,74.09,769400.0
2018-02-22 15:15:00,74.08,74.14,73.98,74.12,689260.0,74.08,74.14,73.98,74.12,689260.0
2018-02-22 15:20:00,74.09,74.13,74.02,74.09,372680.0,74.09,74.13,74.02,74.09,372680.0
2018-02-22 15:25:00,74.05,74.13,73.97,74.0,479300.0,74.05,74.13,73.97,74.0,479300.0
2018-02-22 15:30:00,74.0,74.07,73.93,74.02,542440.0,74.0,74.07,73.93,74.02,542440.0
2018-02-22 15:35:00,74.03,74.1,73.92,74.08,612980.0,74.03,74.1,73.92,74.08,612980.0
2018-02-22 15:40:00,74.08,74.15,73.95,74.04,666320.0,74.08,74.15,73.95,74.04,666320.0
2018-02-22 15:45:00,74.04,74.05,73.88,73.88,894940.0,74.04,74.05,73.88,73.88,894940.0
2018-02-22 15:50:00,73.92,74.29,73.92,74.2,1714360.0,73.92,74.29,73.92,74.2,1714360.0
2018-02-22 15:55:00,74.22,74.28,74.12,74.23,2032660.0,74.22,74.28,74.12,74.23,2032660.0
2018-02-23 09:30:00,74.77,74.78,74.52,74.74,3711600.0,74.77,74.78,74.52,74.74,3711600.0
2018-02-23 09:35:00,74.74,74.75,74.53,74.69,1565960.0,74.74,74.75,74.53,74.69,1565960.0
2018-02-23 09:40:00,74.7,74.75,74.53,74.59,1442840.0,74.7,74.75,74.53,74.59,1442840.0
2018-02-23 09:45:00,74.58,74.58,74.35,74.4,1517000.0,74.58,74.58,74.35,74.4,1517000.0
2018-02-23 09:50:00,74.4,74.67,74.36,74.66,1243600.0,74.4,74.67,74.36,74.66,1243600.0
2018-02-23 09:55:00,74.64,74.65,74.45,74.59,647680.0,74.64,74.65,74.45,74.59,647680.0
2018-02-23 10:00:00,74.58,74.6,74.48,74.49,544340.0,74.58,74.6,74.48,74.49,544340.0
2018-02-23 10:05:00,74.52,74.54,74.41,74.41,570720.0,74.52,74.54,74.41,74.41,570720.0
2018-02-23 10:10:00,74.45,74.52,74.36,74.4,725440.0,74.45,74.52,74.36,74.4,725440.0
2018-02-23 10:15:00,74.39,74.5,74.33,74.41,998640.0,74.39,74.5,74.33,74.41,998640.0
2018-02-23 10:20:00,74.42,74.48,74.33,74.44,470380.0,74.42,74.48,74.33,74.44,470380.0
2018-02-23 10:25:00,74.44,74.52,74.39,74.39,589640.0,74.44,74.52,74.39,74.39,589640.0
2018-02-23 10:30:00,74.41,74.55,74.38,74.49,638840.0,74.41,74.55,74.38,74.49,638840.0
2018-02-23 10:35:00,74.49,74.6,74.43,74.58,754280.0,74.49,74.6,74.43,74.58,754280.0
2018-02-23 10:40:00,74.59,74.63,74.54,74.55,746820.0,74.59,74.63,74.54,74.55,746820.0
2018-02-23 10:45:00,74.57,74.6,74.45,74.48,454800.0,74.57,74.6,74.45,74.48,454800.0
2018-02-23 10:50:00,74.48,74.6,74.48,74.55,436040.0,74.48,74.6,74.48,74.55,436040.0
2018-02-23 10:55:00,74.53,74.59,74.49,74.57,416580.0,74.53,74.59,74.49,74.57,416580.0
2018-02-23 11:00:00,74.55,74.75,74.55,74.71,1730180.0,74.55,74.75,74.55,74.71,1730180.0
2018-02-23 11:05:00,74.71,74.72,74.65,74.65,593220.0,74.71,74.72,74.65,74.65,593220.0
2018-02-23 11:10:00,74.67,74.68,74.58,74.64,398800.0,74.67,74.68,74.58,74.64,398800.0
2018-02-23 11:15:00,74.66,74.73,74.58,74.6,384860.0,74.66,74.73,74.58,74.6,384860.0
2018-02-23 11:20:00,74.61,74.66,74.58,74.6,291380.0,74.61,74.66,74.58,74.6,291380.0
2018-02-23 11:25:00,74.6,74.67,74.6,74.64,345020.0,74.6,74.67,74.6,74.64,345020.0
2018-02-23 11:30:00,74.65,74.69,74.61,74.62,262860.0,74.65,74.69,74.61,74.62,262860.0
2018-02-23 11:35:00,74.64,74.69,74.61,74.68,293980.0,74.64,74.69,74.61,74.68,293980.0
2018-02-23 11:40:00,74.67,74.67,74.56,74.6,374000.0,74.67,74.67,74.56,74.6,374000.0
2018-02-23 11:45:00,74.61,74.65,74.51,74.51,360500.0,74.61,74.65,74.51,74.51,360500.0
2018-02-23 11:50:00,74.53,74.57,74.48,74.55,434860.0,74.53,74.57,74.48,74.55,434860.0
2018-02-23 11:55:00,74.55,74.6,74.51,74.57,287620.0,74.55,74.6,74.51,74.57,287620.0
2018-02-23 12:00:00,74.58,74.63,74.55,74.6,385380.0,74.58,74.63,74.55,74.6,385380.0
2018-02-23 12:05:00,74.57,74.58,74.51,74.54,250580.0,74.57,74.58,74.51,74.54,250580.0
2018-02-23 12:10:00,74.5,74.62,74.5,74.58,325360.0,74.5,74.62,74.5,74.58,325360.0
2018-02-23 12:15:00,74.58,74.63,74.55,74.6,225560.0,74.58,74.63,74.55,74.6,225560.0
2018-02-23 12:20:00,74.6,74.61,74.57,74.59,134900.0,74.6,74.61,74.57,74.59,134900.0
2018-02-23 12:25:00,74.6,74.6,74.52,74.53,345320.0,74.6,74.6,74.52,74.53,345320.0
2018-02-23 12:30:00,74.54,74.62,74.53,74.58,289680.0,74.54,74.62,74.53,74.58,289680.0
2018-02-23 12:35:00,74.58,74.61,74.57,74.59,113560.0,74.58,74.61,74.57,74.59,113560.0
2018-02-23 12:40:00,74.6,74.61,74.55,74.55,138220.0,74.6,74.61,74.55,74.55,138220.0
2018-02-23 12:45:00,74.55,74.63,74.54,74.62,271660.0,74.55,74.63,74.54,74.62,271660.0
2018-02-23 12:50:00,74.61,74.66,74.59,74.65,269540.0,74.61,74.66,74.59,74.65,269540.0
2018-02-23 12:55:00,74.61,74.64,74.59,74.6,171840.0,74.61,74.64,74.59,74.6,171840.0
2018-02-23 13:00:00,74.61,74.61,74.53,74.57,440000.0,74.61,74.61,74.53,74.57,440000.0
2018-02-23 13:05:00,74.57,74.61,74.53,74.54,392600.0,74.57,74.61,74.53,74.54,392600.0
2018-02-23 13:10:00,74.55,74.57,74.47,74.51,322520.0,74.55,74.57,74.47,74.51,322520.0
2018-02-23 13:15:00,74.47,74.52,74.42,74.47,476040.0,74.47,74.52,74.42,74.47,476040.0
2018-02-23 13:20:00,74.48,74.52,74.47,74.52,190420.0,74.48,74.52,74.47,74.52,190420.0
2018-02-23 13:25:00,74.53,74.55,74.51,74.53,288520.0,74.53,74.55,74.51,74.53,288520.0
2018-02-23 13:30:00,74.52,74.58,74.51,74.55,258240.0,74.52,74.58,74.51,74.55,258240.0
2018-02-23 13:35:00,74.55,74.59,74.51,74.57,243500.0,74.55,74.59,74.51,74.57,243500.0
2018-02-23 13:40:00,74.57,74.64,74.56,74.63,512840.0,74.57,74.64,74.56,74.63,512840.0
2018-02-23 13:45:00,74.63,74.64,74.56,74.58,331660.0,74.63,74.64,74.56,74.58,331660.0
2018-02-23 13:50:00,74.6,74.63,74.56,74.57,241780.0,74.6,74.63,74.56,74.57,241780.0
2018-02-23 13:55:00,74.58,74.63,74.58,74.62,169240.0,74.58,74.63,74.58,74.62,169240.0
2018-02-23 14:00:00,74.6,74.72,74.6,74.67,719680.0,74.6,74.72,74.6,74.67,719680.0
2018-02-23 14:05:00,74.66,74.68,74.61,74.67,261820.0,74.66,74.68,74.61,74.67,261820.0
2018-02-23 14:10:00,74.67,74.69,74.65,74.68,389840.0,74.67,74.69,74.65,74.68,389840.0
2018-02-23 14:15:00,74.68,74.7,74.64,74.65,395980.0,74.68,74.7,74.64,74.65,395980.0
2018-02-23 14:20:00,74.63,74.71,74.6,74.7,416360.0,74.63,74.71,74.6,74.7,416360.0
2018-02-23 14:25:00,74.7,74.71,74.64,74.68,263220.0,74.7,74.71,74.64,74.68,263220.0
2018-02-23 14:30:00,74.69,74.74,74.68,74.72,383720.0,74.69,74.74,74.68,74.72,383720.0
2018-02-23 14:35:00,74.71,74.79,74.7,74.79,952480.0,74.71,74.79,74.7,74.79,952480.0
2018-02-23 14:40:00,74.79,74.91,74.78,74.89,935100.0,74.79,74.91,74.78,74.89,935100.0
2018-02-23 14:45:00,74.89,74.94,74.86,74.92,950580.0,74.89,74.94,74.86,74.92,950580.0
2018-02-23 14:50:00,74.93,74.97,74.86,74.95,1187360.0,74.93,74.97,74.86,74.95,1187360.0
2018-02-23 14:55:00,74.96,75.0,74.93,74.98,1894120.0,74.96,75.0,74.93,74.98,1894120.0
2018-02-23 15:00:00,74.98,75.0,74.95,74.98,806680.0,74.98,75.0,74.95,74.98,806680.0
2018-02-23 15:05:00,74.99,75.0,74.89,74.95,1087480.0,74.99,75.0,74.89,74.95,1087480.0
2018-02-23 15:10:00,74.95,74.97,74.79,74.82,931740.0,74.95,74.97,74.79,74.82,931740.0
2018-02-23 15:15:00,74.84,74.95,74.82,74.93,974580.0,74.84,74.95,74.82,74.93,974580.0
2018-02-23 15:20:00,74.93,74.98,74.91,74.96,722920.0,74.93,74.98,74.91,74.96,722920.0
2018-02-23 15:25:00,74.96,75.0,74.92,74.96,1116580.0,74.96,75.0,74.92,74.96,1116580.0
2018-02-23 15:30:00,74.96,75.0,74.84,74.87,918360.0,74.96,75.0,74.84,74.87,918360.0
2018-02-23 15:35:00,74.9,74.97,74.85,74.86,829400.0,74.9,74.97,74.85,74.86,829400.0
2018-02-23 15:40:00,74.88,74.94,74.86,74.93,1013880.0,74.88,74.94,74.86,74.93,1013880.0
2018-02-23 15:45:00,74.94,74.97,74.91,74.97,939760.0,74.94,74.97,74.91,74.97,939760.0
2018-02-23 15:50:00,74.96,75.0,74.95,74.99,1473100.0,74.96,75.0,74.95,74.99,1473100.0
2018-02-23 15:55:00,74.98,75.0,74.95,75.0,3500320.0,74.98,75.0,74.95,75.0,3500320.0
2018-02-26 09:30:00,75.48,75.77,75.35,75.72,5388540.0,75.48,75.77,75.35,75.72,5388540.0
2018-02-26 09:35:00,75.74,75.92,75.66,75.85,3524600.0,75.74,75.92,75.66,75.85,3524600.0
2018-02-26 09:40:00,75.87,75.9,75.78,75.83,1684900.0,75.87,75.9,75.78,75.83,1684900.0
2018-02-26 09:45:00,75.84,75.94,75.67,75.89,1852680.0,75.84,75.94,75.67,75.89,1852680.0
2018-02-26 09:50:00,75.9,75.95,75.84,75.88,1320920.0,75.9,75.95,75.84,75.88,1320920.0
2018-02-26 09:55:00,75.87,75.93,75.83,75.92,641880.0,75.87,75.93,75.83,75.92,641880.0
2018-02-26 10:00:00,75.92,76.09,75.86,76.08,1975960.0,75.92,76.09,75.86,76.08,1975960.0
2018-02-26 10:05:00,76.08,76.14,75.93,75.94,1901720.0,76.08,76.14,75.93,75.94,1901720.0
2018-02-26 10:10:00,75.95,75.95,75.77,75.78,1650140.0,75.95,75.95,75.77,75.78,1650140.0
2018-02-26 10:15:00,75.8,75.89,75.7,75.86,1723200.0,75.8,75.89,75.7,75.86,1723200.0
2018-02-26 10:20:00,75.86,75.96,75.8,75.9,1270000.0,75.86,75.96,75.8,75.9,1270000.0
2018-02-26 10:25:00,75.9,75.98,75.73,75.76,1246500.0,75.9,75.98,75.73,75.76,1246500.0
2018-02-26 10:30:00,75.76,75.77,75.63,75.64,1470660.0,75.76,75.77,75.63,75.64,1470660.0
2018-02-26 10:35:00,75.64,75.85,75.64,75.85,1119140.0,75.64,75.85,75.64,75.85,1119140.0
2018-02-26 10:40:00,75.85,75.89,75.81,75.82,658380.0,75.85,75.89,75.81,75.82,658380.0
2018-02-26 10:45:00,75.83,75.86,75.72,75.83,408220.0,75.83,75.86,75.72,75.83,408220.0
2018-02-26 10:50:00,75.81,75.86,75.73,75.84,817940.0,75.81,75.86,75.73,75.84,817940.0
2018-02-26 10:55:00,75.84,75.89,75.8,75.84,359320.0,75.84,75.89,75.8,75.84,359320.0
2018-02-26 11:00:00,75.81,75.92,75.76,75.9,657000.0,75.81,75.92,75.76,75.9,657000.0
2018-02-26 11:05:00,75.9,76.05,75.86,76.01,805880.0,75.9,76.05,75.86,76.01,805880.0
2018-02-26 11:10:00,76.0,76.1,75.94,75.96,802380.0,76.0,76.1,75.94,75.96,802380.0
2018-02-26 11:15:00,75.96,76.07,75.88,76.04,554520.0,75.96,76.07,75.88,76.04,554520.0
2018-02-26 11:20:00,76.03,76.03,75.94,75.94,517100.0,76.03,76.03,75.94,75.94,517100.0
2018-02-26 11:25:00,75.95,76.0,75.92,76.0,575220.0,75.95,76.0,75.92,76.0,575220.0
2018-02-26 11:30:00,75.98,76.05,75.95,75.99,638660.0,75.98,76.05,75.95,75.99,638660.0
2018-02-26 11:35:00,76.0,76.03,75.96,76.0,439720.0,76.0,76.03,75.96,76.0,439720.0
2018-02-26 11:40:00,76.0,76.02,75.97,75.98,334900.0,76.0,76.02,75.97,75.98,334900.0
2018-02-26 11:45:00,75.98,76.03,75.96,75.96,314200.0,75.98,76.03,75.96,75.96,314200.0
2018-02-26 11:50:00,75.97,76.01,75.88,75.91,525820.0,75.97,76.01,75.88,75.91,525820.0
2018-02-26 11:55:00,75.9,75.96,75.86,75.89,404280.0,75.9,75.96,75.86,75.89,404280.0
2018-02-26 12:00:00,75.89,75.94,75.88,75.88,335140.0,75.89,75.94,75.88,75.88,335140.0
2018-02-26 12:05:00,75.9,75.94,75.87,75.88,576320.0,75.9,75.94,75.87,75.88,576320.0
2018-02-26 12:10:00,75.89,75.9,75.81,75.82,604340.0,75.89,75.9,75.81,75.82,604340.0
2018-02-26 12:15:00,75.82,75.86,75.78,75.86,600200.0,75.82,75.86,75.78,75.86,600200.0
2018-02-26 12:20:00,75.87,75.92,75.87,75.88,435520.0,75.87,75.92,75.87,75.88,435520.0
2018-02-26 12:25:00,75.89,75.92,75.84,75.9,395620.0,75.89,75.92,75.84,75.9,395620.0
2018-02-26 12:30:00,75.9,75.92,75.83,75.83,388780.0,75.9,75.92,75.83,75.83,388780.0
2018-02-26 12:35:00,75.83,75.86,75.78,75.83,362120.0,75.83,75.86,75.78,75.83,362120.0
2018-02-26 12:40:00,75.85,75.86,75.79,75.86,323500.0,75.85,75.86,75.79,75.86,323500.0
2018-02-26 12:45:00,75.86,75.88,75.79,75.86,484120.0,75.86,75.88,75.79,75.86,484120.0
2018-02-26 12:50:00,75.88,75.92,75.88,75.89,375440.0,75.88,75.92,75.88,75.89,375440.0
2018-02-26 12:55:00,75.91,75.96,75.88,75.94,433680.0,75.91,75.96,75.88,75.94,433680.0
2018-02-26 13:00:00,75.95,75.97,75.93,75.97,324800.0,75.95,75.97,75.93,75.97,324800.0
2018-02-26 13:05:00,75.97,75.98,75.8,75.85,436940.0,75.97,75.98,75.8,75.85,436940.0
2018-02-26 13:10:00,75.84,75.84,75.71,75.78,684560.0,75.84,75.84,75.71,75.78,684560.0
2018-02-26 13:15:00,75.77,75.84,75.74,75.8,256720.0,75.77,75.84,75.74,75.8,256720.0
2018-02-26 13:20:00,75.8,75.84,75.79,75.79,204620.0,75.8,75.84,75.79,75.79,204620.0
2018-02-26 13:25:00,75.79,75.84,75.75,75.83,328240.0,75.79,75.84,75.75,75.83,328240.0
2018-02-26 13:30:00,75.83,75.84,75.71,75.74,319660.0,75.83,75.84,75.71,75.74,319660.0
2018-02-26 13:35:00,75.74,75.8,75.71,75.75,369540.0,75.74,75.8,75.71,75.75,369540.0
2018-02-26 13:40:00,75.75,75.8,75.75,75.8,409540.0,75.75,75.8,75.75,75.8,409540.0
2018-02-26 13:45:00,75.8,75.82,75.77,75.8,510540.0,75.8,75.82,75.77,75.8,510540.0
2018-02-26 13:50:00,75.8,75.81,75.77,75.77,376260.0,75.8,75.81,75.77,75.77,376260.0
2018-02-26 13:55:00,75.77,75.84,75.77,75.84,506520.0,75.77,75.84,75.77,75.84,506520.0
2018-02-26 14:00:00,75.84,75.9,75.84,75.9,532440.0,75.84,75.9,75.84,75.9,532440.0
2018-02-26 14:05:00,75.9,75.9,75.83,75.84,306800.0,75.9,75.9,75.83,75.84,306800.0
2018-02-26 14:10:00,75.83,75.9,75.82,75.89,513820.0,75.83,75.9,75.82,75.89,513820.0
2018-02-26 14:15:00,75.89,75.92,75.86,75.89,293760.0,75.89,75.92,75.86,75.89,293760.0
2018-02-26 14:20:00,75.88,75.9,75.86,75.88,361840.0,75.88,75.9,75.86,75.88,361840.0
2018-02-26 14:25:00,75.89,75.9,75.8,75.8,518600.0,75.89,75.9,75.8,75.8,518600.0
2018-02-26 14:30:00,75.8,75.82,75.77,75.8,527480.0,75.8,75.82,75.77,75.8,527480.0
2018-02-26 14:35:00,75.8,75.85,75.79,75.79,345860.0,75.8,75.85,75.79,75.79,345860.0
2018-02-26 14:40:00,75.79,75.8,75.73,75.75,562820.0,75.79,75.8,75.73,75.75,562820.0
2018-02-26 14:45:00,75.73,75.78,75.64,75.72,796180.0,75.73,75.78,75.64,75.72,796180.0
2018-02-26 14:50:00,75.7,75.8,75.7,75.79,343000.0,75.7,75.8,75.7,75.79,343000.0
2018-02-26 14:55:00,75.77,75.78,75.71,75.73,274220.0,75.77,75.78,75.71,75.73,274220.0
2018-02-26 15:00:00,75.72,75.77,75.67,75.77,579540.0,75.72,75.77,75.67,75.77,579540.0
2018-02-26 15:05:00,75.77,75.85,75.76,75.83,787600.0,75.77,75.85,75.76,75.83,787600.0
2018-02-26 15:10:00,75.81,75.83,75.78,75.78,334360.0,75.81,75.83,75.78,75.78,334360.0
2018-02-26 15:15:00,75.78,75.87,75.75,75.87,753840.0,75.78,75.87,75.75,75.87,753840.0
2018-02-26 15:20:00,75.86,75.88,75.82,75.82,512600.0,75.86,75.88,75.82,75.82,512600.0
2018-02-26 15:25:00,75.81,75.86,75.76,75.82,445980.0,75.81,75.86,75.76,75.82,445980.0
2018-02-26 15:30:00,75.82,75.9,75.79,75.88,604360.0,75.82,75.9,75.79,75.88,604360.0
2018-02-26 15:35:00,75.9,75.9,75.85,75.89,569780.0,75.9,75.9,75.85,75.89,569780.0
2018-02-26 15:40:00,75.89,75.95,75.88,75.94,744780.0,75.89,75.95,75.88,75.94,744780.0
2018-02-26 15:45:00,75.95,76.0,75.92,75.94,1085560.0,75.95,76.0,75.92,75.94,1085560.0
2018-02-26 15:50:00,76.01,76.01,75.92,75.94,1057500.0,76.01,76.01,75.92,75.94,1057500.0
2018-02-26 15:55:00,75.93,76.1,75.93,76.1,2919440.0,75.93,76.1,75.93,76.1,2919440.0
2018-02-27 09:30:00,76.23,76.3,75.93,75.98,4163540.0,76.23,76.3,75.93,75.98,4163540.0
2018-02-27 09:35:00,75.99,76.31,75.92,76.29,2750700.0,75.99,76.31,75.92,76.29,2750700.0
2018-02-27 09:40:00,76.29,76.31,76.15,76.2,989480.0,76.29,76.31,76.15,76.2,989480.0
2018-02-27 09:45:00,76.22,76.24,76.04,76.06,1274920.0,76.22,76.24,76.04,76.06,1274920.0
2018-02-27 09:50:00,76.04,76.12,75.85,75.88,2139660.0,76.04,76.12,75.85,75.88,2139660.0
2018-02-27 09:55:00,75.89,75.95,75.75,75.88,1732600.0,75.89,75.95,75.75,75.88,1732600.0
2018-02-27 10:00:00,75.92,75.92,75.78,75.9,1472080.0,75.92,75.92,75.78,75.9,1472080.0
2018-02-27 10:05:00,75.9,76.15,75.86,76.11,2119100.0,75.9,76.15,75.86,76.11,2119100.0
2018-02-27 10:10:00,76.13,76.25,76.08,76.24,1512280.0,76.13,76.25,76.08,76.24,1512280.0
2018-02-27 10:15:00,76.23,76.25,76.06,76.18,998980.0,76.23,76.25,76.06,76.18,998980.0
2018-02-27 10:20:00,76.18,76.34,76.16,76.26,1433940.0,76.18,76.34,76.16,76.26,1433940.0
2018-02-27 10:25:00,76.25,76.31,76.16,76.29,665680.0,76.25,76.31,76.16,76.29,665680.0
2018-02-27 10:30:00,76.26,76.31,76.12,76.19,627720.0,76.26,76.31,76.12,76.19,627720.0
2018-02-27 10:35:00,76.17,76.29,76.06,76.08,677840.0,76.17,76.29,76.06,76.08,677840.0
2018-02-27 10:40:00,76.09,76.19,75.96,76.05,913640.0,76.09,76.19,75.96,76.05,913640.0
2018-02-27 10:45:00,76.07,76.08,75.96,75.97,543580.0,76.07,76.08,75.96,75.97,543580.0
2018-02-27 10:50:00,75.98,76.04,75.91,75.91,471500.0,75.98,76.04,75.91,75.91,471500.0
2018-02-27 10:55:00,75.94,75.98,75.87,75.96,769760.0,75.94,75.98,75.87,75.96,769760.0
2018-02-27 11:00:00,75.94,76.03,75.89,75.98,405560.0,75.94,76.03,75.89,75.98,405560.0
2018-02-27 11:05:00,75.98,76.1,75.96,76.05,627440.0,75.98,76.1,75.96,76.05,627440.0
2018-02-27 11:10:00,76.07,76.14,76.04,76.12,489540.0,76.07,76.14,76.04,76.12,489540.0
2018-02-27 11:15:00,76.1,76.2,76.04,76.08,614660.0,76.1,76.2,76.04,76.08,614660.0
2018-02-27 11:20:00,76.1,76.1,75.95,76.03,534980.0,76.1,76.1,75.95,76.03,534980.0
2018-02-27 11:25:00,76.05,76.06,75.9,75.92,551020.0,76.05,76.06,75.9,75.92,551020.0
2018-02-27 11:30:00,75.91,76.07,75.89,75.96,788940.0,75.91,76.07,75.89,75.96,788940.0
2018-02-27 11:35:00,75.97,75.97,75.83,75.83,666360.0,75.97,75.97,75.83,75.83,666360.0
2018-02-27 11:40:00,75.84,75.88,75.76,75.87,817300.0,75.84,75.88,75.76,75.87,817300.0
2018-02-27 11:45:00,75.89,76.0,75.8,75.98,588120.0,75.89,76.0,75.8,75.98,588120.0
2018-02-27 11:50:00,75.97,76.05,75.85,75.87,562160.0,75.97,76.05,75.85,75.87,562160.0
2018-02-27 11:55:00,75.88,75.91,75.75,75.8,640360.0,75.88,75.91,75.75,75.8,640360.0
2018-02-27 12:00:00,75.81,75.88,75.79,75.8,450080.0,75.81,75.88,75.79,75.8,450080.0
2018-02-27 12:05:00,75.84,75.91,75.82,75.91,247680.0,75.84,75.91,75.82,75.91,247680.0
2018-02-27 12:10:00,75.88,75.89,75.82,75.82,125680.0,75.88,75.89,75.82,75.82,125680.0
2018-02-27 12:15:00,75.84,75.87,75.74,75.79,778960.0,75.84,75.87,75.74,75.79,778960.0
2018-02-27 12:20:00,75.78,75.81,75.37,75.48,2096860.0,75.78,75.81,75.37,75.48,2096860.0
2018-02-27 12:25:00,75.48,75.64,75.36,75.62,1441920.0,75.48,75.64,75.36,75.62,1441920.0
2018-02-27 12:30:00,75.63,75.74,75.58,75.66,994880.0,75.63,75.74,75.58,75.66,994880.0
2018-02-27 12:35:00,75.65,75.82,75.62,75.8,954900.0,75.65,75.82,75.62,75.8,954900.0
2018-02-27 12:40:00,75.8,75.82,75.68,75.7,455360.0,75.8,75.82,75.68,75.7,455360.0
2018-02-27 12:45:00,75.7,75.8,75.7,75.77,384800.0,75.7,75.8,75.7,75.77,384800.0
2018-02-27 12:50:00,75.78,75.85,75.77,75.82,461400.0,75.78,75.85,75.77,75.82,461400.0
2018-02-27 12:55:00,75.82,75.87,75.78,75.87,200120.0,75.82,75.87,75.78,75.87,200120.0
2018-02-27 13:00:00,75.87,75.9,75.78,75.79,501800.0,75.87,75.9,75.78,75.79,501800.0
2018-02-27 13:05:00,75.81,75.89,75.79,75.89,285080.0,75.81,75.89,75.79,75.89,285080.0
2018-02-27 13:10:00,75.88,75.91,75.81,75.82,268420.0,75.88,75.91,75.81,75.82,268420.0
2018-02-27 13:15:00,75.8,75.82,75.69,75.77,372960.0,75.8,75.82,75.69,75.77,372960.0
2018-02-27 13:20:00,75.82,75.87,75.79,75.86,243780.0,75.82,75.87,75.79,75.86,243780.0
2018-02-27 13:25:00,75.85,75.94,75.81,75.86,239600.0,75.85,75.94,75.81,75.86,239600.0
2018-02-27 13:30:00,75.86,75.86,75.7,75.73,358200.0,75.86,75.86,75.7,75.73,358200.0
2018-02-27 13:35:00,75.73,75.83,75.7,75.77,207660.0,75.73,75.83,75.7,75.77,207660.0
2018-02-27 13:40:00,75.78,75.85,75.72,75.83,179620.0,75.78,75.85,75.72,75.83,179620.0
2018-02-27 13:45:00,75.83,75.88,75.81,75.83,178620.0,75.83,75.88,75.81,75.83,178620.0
2018-02-27 13:50:00,75.81,75.82,75.68,75.82,389200.0,75.81,75.82,75.68,75.82,389200.0
2018-02-27 13:55:00,75.78,75.85,75.7,75.8,387100.0,75.78,75.85,75.7,75.8,387100.0
2018-02-27 14:00:00,75.82,75.88,75.75,75.75,223220.0,75.82,75.88,75.75,75.75,223220.0
2018-02-27 14:05:00,75.75,75.84,75.68,75.79,360920.0,75.75,75.84,75.68,75.79,360920.0
2018-02-27 14:10:00,75.8,75.85,75.76,75.79,193020.0,75.8,75.85,75.76,75.79,193020.0
2018-02-27 14:15:00,75.78,75.78,75.65,75.68,445340.0,75.78,75.78,75.65,75.68,445340.0
2018-02-27 14:20:00,75.69,75.72,75.61,75.62,433420.0,75.69,75.72,75.61,75.62,433420.0
2018-02-27 14:25:00,75.64,75.77,75.64,75.74,360340.0,75.64,75.77,75.64,75.74,360340.0
2018-02-27 14:30:00,75.73,75.83,75.69,75.83,522600.0,75.73,75.83,75.69,75.83,522600.0
2018-02-27 14:35:00,75.83,75.88,75.8,75.82,279060.0,75.83,75.88,75.8,75.82,279060.0
2018-02-27 14:40:00,75.82,75.82,75.69,75.8,564460.0,75.82,75.82,75.69,75.8,564460.0
2018-02-27 14:45:00,75.8,75.83,75.71,75.81,291860.0,75.8,75.83,75.71,75.81,291860.0
2018-02-27 14:50:00,75.82,75.84,75.77,75.82,216700.0,75.82,75.84,75.77,75.82,216700.0
2018-02-27 14:55:00,75.82,75.95,75.82,75.89,569240.0,75.82,75.95,75.82,75.89,569240.0
2018-02-27 15:00:00,75.9,75.98,75.85,75.85,676180.0,75.9,75.98,75.85,75.85,676180.0
2018-02-27 15:05:00,75.86,75.89,75.8,75.8,398160.0,75.86,75.89,75.8,75.8,398160.0
2018-02-27 15:10:00,75.8,75.88,75.78,75.8,310660.0,75.8,75.88,75.78,75.8,310660.0
2018-02-27 15:15:00,75.8,75.84,75.72,75.75,451680.0,75.8,75.84,75.72,75.75,451680.0
2018-02-27 15:20:00,75.74,75.82,75.65,75.74,1033940.0,75.74,75.82,75.65,75.74,1033940.0
2018-02-27 15:25:00,75.72,75.76,75.53,75.72,1019960.0,75.72,75.76,75.53,75.72,1019960.0
2018-02-27 15:30:00,75.73,75.79,75.67,75.68,636600.0,75.73,75.79,75.67,75.68,636600.0
2018-02-27 15:35:00,75.7,75.75,75.61,75.72,533780.0,75.7,75.75,75.61,75.72,533780.0
2018-02-27 15:40:00,75.72,75.77,75.66,75.69,473460.0,75.72,75.77,75.66,75.69,473460.0
2018-02-27 15:45:00,75.69,75.9,75.68,75.88,1339540.0,75.69,75.9,75.68,75.88,1339540.0
2018-02-27 15:50:00,75.89,75.89,75.71,75.78,1218760.0,75.89,75.89,75.71,75.78,1218760.0
2018-02-27 15:55:00,75.76,75.79,75.6,75.6,1996560.0,75.76,75.79,75.6,75.6,1996560.0
2018-02-28 09:30:00,75.98,76.14,75.86,76.0,2912680.0,75.98,76.14,75.86,76.0,2912680.0
2018-02-28 09:35:00,76.0,76.03,75.86,76.01,835240.0,76.0,76.03,75.86,76.01,835240.0
2018-02-28 09:40:00,76.01,76.03,75.93,76.02,585060.0,76.01,76.03,75.93,76.02,585060.0
2018-02-28 09:45:00,76.01,76.03,75.89,75.99,766480.0,76.01,76.03,75.89,75.99,766480.0
2018-02-28 09:50:00,76.0,76.09,75.94,76.08,892560.0,76.0,76.09,75.94,76.08,892560.0
2018-02-28 09:55:00,76.09,76.33,76.04,76.32,2012880.0,76.09,76.33,76.04,76.32,2012880.0
2018-02-28 10:00:00,76.29,76.33,76.17,76.31,982300.0,76.29,76.33,76.17,76.31,982300.0
2018-02-28 10:05:00,76.3,76.35,76.23,76.29,862220.0,76.3,76.35,76.23,76.29,862220.0
2018-02-28 10:10:00,76.28,76.34,76.18,76.34,630920.0,76.28,76.34,76.18,76.34,630920.0
2018-02-28 10:15:00,76.34,76.42,76.3,76.39,1082240.0,76.34,76.42,76.3,76.39,1082240.0
2018-02-28 10:20:00,76.42,76.44,76.34,76.4,694220.0,76.42,76.44,76.34,76.4,694220.0
2018-02-28 10:25:00,76.38,76.39,76.2,76.29,542360.0,76.38,76.39,76.2,76.29,542360.0
2018-02-28 10:30:00,76.28,76.32,76.19,76.31,533580.0,76.28,76.32,76.19,76.31,533580.0
2018-02-28 10:35:00,76.31,76.35,76.3,76.31,543340.0,76.31,76.35,76.3,76.31,543340.0
2018-02-28 10:40:00,76.31,76.33,76.11,76.14,869520.0,76.31,76.33,76.11,76.14,869520.0
2018-02-28 10:45:00,76.15,76.2,76.07,76.13,557840.0,76.15,76.2,76.07,76.13,557840.0
2018-02-28 10:50:00,76.14,76.18,76.03,76.05,623720.0,76.14,76.18,76.03,76.05,623720.0
2018-02-28 10:55:00,76.06,76.11,75.9,76.1,1133280.0,76.06,76.11,75.9,76.1,1133280.0
2018-02-28 11:00:00,76.1,76.17,76.04,76.08,692680.0,76.1,76.17,76.04,76.08,692680.0
2018-02-28 11:05:00,76.07,76.12,76.0,76.0,333800.0,76.07,76.12,76.0,76.0,333800.0
2018-02-28 11:10:00,76.01,76.02,75.88,75.92,791120.0,76.01,76.02,75.88,75.92,791120.0
2018-02-28 11:15:00,75.94,76.05,75.9,76.01,601160.0,75.94,76.05,75.9,76.01,601160.0
2018-02-28 11:20:00,76.0,76.06,75.97,75.98,308140.0,76.0,76.06,75.97,75.98,308140.0
2018-02-28 11:25:00,75.96,76.09,75.92,76.02,368160.0,75.96,76.09,75.92,76.02,368160.0
2018-02-28 11:30:00,76.04,76.06,75.87,75.9,443900.0,76.04,76.06,75.87,75.9,443900.0
2018-02-28 11:35:00,75.89,76.01,75.81,75.84,642100.0,75.89,76.01,75.81,75.84,642100.0
2018-02-28 11:40:00,75.83,75.91,75.74,75.9,937380.0,75.83,75.91,75.74,75.9,937380.0
2018-02-28 11:45:00,75.9,75.91,75.71,75.8,572460.0,75.9,75.91,75.71,75.8,572460.0
2018-02-28 11:50:00,75.82,75.94,75.8,75.92,428920.0,75.82,75.94,75.8,75.92,428920.0
2018-02-28 11:55:00,75.94,76.03,75.88,76.01,571080.0,75.94,76.03,75.88,76.01,571080.0
2018-02-28 12:00:00,76.03,76.08,75.95,75.98,383240.0,76.03,76.08,75.95,75.98,383240.0
2018-02-28 12:05:00,75.95,76.04,75.92,76.02,287700.0,75.95,76.04,75.92,76.02,287700.0
2018-02-28 12:10:00,76.01,76.03,75.93,75.97,191020.0,76.01,76.03,75.93,75.97,191020.0
2018-02-28 12:15:00,75.97,75.98,75.86,75.87,263080.0,75.97,75.98,75.86,75.87,263080.0
2018-02-28 12:20:00,75.86,75.92,75.84,75.92,224360.0,75.86,75.92,75.84,75.92,224360.0
2018-02-28 12:25:00,75.93,75.96,75.89,75.91,185040.0,75.93,75.96,75.89,75.91,185040.0
2018-02-28 12:30:00,75.9,75.94,75.87,75.91,249260.0,75.9,75.94,75.87,75.91,249260.0
2018-02-28 12:35:00,75.9,76.06,75.86,76.05,555480.0,75.9,76.06,75.86,76.05,555480.0
2018-02-28 12:40:00,76.04,76.08,75.97,76.08,376700.0,76.04,76.08,75.97,76.08,376700.0
2018-02-28 12:45:00,76.06,76.19,76.04,76.15,576820.0,76.06,76.19,76.04,76.15,576820.0
2018-02-28 12:50:00,76.13,76.15,76.06,76.11,241580.0,76.13,76.15,76.06,76.11,241580.0
2018-02-28 12:55:00,76.11,76.17,76.06,76.07,307280.0,76.11,76.17,76.06,76.07,307280.0
2018-02-28 13:00:00,76.06,76.08,75.99,76.02,288560.0,76.06,76.08,75.99,76.02,288560.0
2018-02-28 13:05:00,76.01,76.1,75.98,76.07,261000.0,76.01,76.1,75.98,76.07,261000.0
2018-02-28 13:10:00,76.07,76.13,76.03,76.03,221700.0,76.07,76.13,76.03,76.03,221700.0
2018-02-28 13:15:00,76.03,76.1,75.98,76.07,229060.0,76.03,76.1,75.98,76.07,229060.0
2018-02-28 13:20:00,76.08,76.1,76.02,76.1,163500.0,76.08,76.1,76.02,76.1,163500.0
2018-02-28 13:25:00,76.08,76.11,76.04,76.08,344000.0,76.08,76.11,76.04,76.08,344000.0
2018-02-28 13:30:00,76.08,76.16,76.05,76.1,376560.0,76.08,76.16,76.05,76.1,376560.0
2018-02-28 13:35:00,76.1,76.16,76.05,76.08,335200.0,76.1,76.16,76.05,76.08,335200.0
2018-02-28 13:40:00,76.11,76.15,76.09,76.09,180080.0,76.11,76.15,76.09,76.09,180080.0
2018-02-28 13:45:00,76.1,76.17,76.06,76.06,243960.0,76.1,76.17,76.06,76.06,243960.0
2018-02-28 13:50:00,76.05,76.14,76.04,76.14,492240.0,76.05,76.14,76.04,76.14,492240.0
2018-02-28 13:55:00,76.15,76.24,76.1,76.23,338240.0,76.15,76.24,76.1,76.23,338240.0
2018-02-28 14:00:00,76.25,76.33,76.2,76.22,842640.0,76.25,76.33,76.2,76.22,842640.0
2018-02-28 14:05:00,76.22,76.24,76.19,76.22,310300.0,76.22,76.24,76.19,76.22,310300.0
2018-02-28 14:10:00,76.23,76.26,76.19,76.26,544140.0,76.23,76.26,76.19,76.26,544140.0
2018-02-28 14:15:00,76.26,76.29,76.2,76.26,270540.0,76.26,76.29,76.2,76.26,270540.0
2018-02-28 14:20:00,76.27,76.29,76.2,76.27,228520.0,76.27,76.29,76.2,76.27,228520.0
2018-02-28 14:25:00,76.27,76.32,76.27,76.3,423280.0,76.27,76.32,76.27,76.3,423280.0
2018-02-28 14:30:00,76.3,76.3,76.21,76.22,483900.0,76.3,76.3,76.21,76.22,483900.0
2018-02-28 14:35:00,76.22,76.29,76.17,76.18,399260.0,76.22,76.29,76.17,76.18,399260.0
2018-02-28 14:40:00,76.17,76.25,76.12,76.14,288340.0,76.17,76.25,76.12,76.14,288340.0
2018-02-28 14:45:00,76.13,76.18,76.07,76.1,291980.0,76.13,76.18,76.07,76.1,291980.0
2018-02-28 14:50:00,76.1,76.1,76.01,76.04,368140.0,76.1,76.1,76.01,76.04,368140.0
2018-02-28 14:55:00,76.06,76.1,76.0,76.03,430860.0,76.06,76.1,76.0,76.03,430860.0
2018-02-28 15:00:00,76.05,76.09,75.83,75.93,631520.0,76.05,76.09,75.83,75.93,631520.0
2018-02-28 15:05:00,75.95,75.98,75.83,75.97,472660.0,75.95,75.98,75.83,75.97,472660.0
2018-02-28 15:10:00,75.97,76.03,75.85,75.97,785000.0,75.97,76.03,75.85,75.97,785000.0
2018-02-28 15:15:00,75.97,76.0,75.9,76.0,417560.0,75.97,76.0,75.9,76.0,417560.0
2018-02-28 15:20:00,75.98,75.99,75.84,75.93,530960.0,75.98,75.99,75.84,75.93,530960.0
2018-02-28 15:25:00,75.92,76.0,75.81,75.98,518140.0,75.92,76.0,75.81,75.98,518140.0
2018-02-28 15:30:00,75.97,76.02,75.85,75.94,437480.0,75.97,76.02,75.85,75.94,437480.0
2018-02-28 15:35:00,75.9,76.07,75.88,76.07,483560.0,75.9,76.07,75.88,76.07,483560.0
2018-02-28 15:40:00,76.06,76.07,75.98,76.0,525720.0,76.06,76.07,75.98,76.0,525720.0
2018-02-28 15:45:00,75.98,76.01,75.79,75.85,1634680.0,75.98,76.01,75.79,75.85,1634680.0
2018-02-28 15:50:00,75.83,75.83,75.63,75.66,2209260.0,75.83,75.83,75.63,75.66,2209260.0
2018-02-28 15:55:00,75.66,75.83,75.65,75.66,2601440.0,75.66,75.83,75.65,75.66,2601440.0
2018-03-01 09:30:00,75.68,75.92,75.59,75.79,2646780.0,75.68,75.92,75.59,75.79,2646780.0
2018-03-01 09:35:00,75.77,75.8,75.37,75.5,1910840.0,75.77,75.8,75.37,75.5,1910840.0
2018-03-01 09:40:00,75.54,75.56,74.75,74.87,2790240.0,75.54,75.56,74.75,74.87,2790240.0
2018-03-01 09:45:00,74.86,75.27,74.79,75.18,2449040.0,74.86,75.27,74.79,75.18,2449040.0
2018-03-01 09:50:00,75.2,75.33,74.9,74.91,1475000.0,75.2,75.33,74.9,74.91,1475000.0
2018-03-01 09:55:00,74.92,75.09,74.85,74.9,1485740.0,74.92,75.09,74.85,74.9,1485740.0
2018-03-01 10:00:00,74.91,75.47,74.8,75.42,1234880.0,74.91,75.47,74.8,75.42,1234880.0
2018-03-01 10:05:00,75.45,75.57,75.31,75.36,1154700.0,75.45,75.57,75.31,75.36,1154700.0
2018-03-01 10:10:00,75.31,75.31,74.95,75.18,951660.0,75.31,75.31,74.95,75.18,951660.0
2018-03-01 10:15:00,75.15,75.39,75.07,75.24,781360.0,75.15,75.39,75.07,75.24,781360.0
2018-03-01 10:20:00,75.27,75.38,75.17,75.35,365440.0,75.27,75.38,75.17,75.35,365440.0
2018-03-01 10:25:00,75.36,75.61,75.26,75.58,963440.0,75.36,75.61,75.26,75.58,963440.0
2018-03-01 10:30:00,75.57,75.64,75.45,75.64,1226620.0,75.57,75.64,75.45,75.64,1226620.0
2018-03-01 10:35:00,75.64,75.72,75.36,75.49,1182260.0,75.64,75.72,75.36,75.49,1182260.0
2018-03-01 10:40:00,75.47,75.63,75.38,75.41,755120.0,75.47,75.63,75.38,75.41,755120.0
2018-03-01 10:45:00,75.44,75.51,75.24,75.36,640180.0,75.44,75.51,75.24,75.36,640180.0
2018-03-01 10:50:00,75.36,75.39,75.26,75.35,370480.0,75.36,75.39,75.26,75.35,370480.0
2018-03-01 10:55:00,75.3,75.37,74.97,75.0,1130640.0,75.3,75.37,74.97,75.0,1130640.0
2018-03-01 11:00:00,75.0,75.24,74.97,75.22,761380.0,75.0,75.24,74.97,75.22,761380.0
2018-03-01 11:05:00,75.21,75.38,75.21,75.29,390660.0,75.21,75.38,75.21,75.29,390660.0
2018-03-01 11:10:00,75.28,75.29,75.1,75.26,285120.0,75.28,75.29,75.1,75.26,285120.0
2018-03-01 11:15:00,75.28,75.44,75.21,75.41,357140.0,75.28,75.44,75.21,75.41,357140.0
2018-03-01 11:20:00,75.39,75.47,75.26,75.29,421000.0,75.39,75.47,75.26,75.29,421000.0
2018-03-01 11:25:00,75.31,75.31,75.1,75.17,462400.0,75.31,75.31,75.1,75.17,462400.0
2018-03-01 11:30:00,75.16,75.31,75.13,75.27,407820.0,75.16,75.31,75.13,75.27,407820.0
2018-03-01 11:35:00,75.29,75.37,75.18,75.3,357480.0,75.29,75.37,75.18,75.3,357480.0
2018-03-01 11:40:00,75.3,75.4,75.2,75.35,327640.0,75.3,75.4,75.2,75.35,327640.0
2018-03-01 11:45:00,75.37,75.46,75.35,75.36,359060.0,75.37,75.46,75.35,75.36,359060.0
2018-03-01 11:50:00,75.38,75.5,75.35,75.49,420020.0,75.38,75.5,75.35,75.49,420020.0
2018-03-01 11:55:00,75.5,75.54,75.37,75.4,402120.0,75.5,75.54,75.37,75.4,402120.0
2018-03-01 12:00:00,75.4,75.42,75.22,75.27,346940.0,75.4,75.42,75.22,75.27,346940.0
2018-03-01 12:05:00,75.24,75.3,75.16,75.25,270740.0,75.24,75.3,75.16,75.25,270740.0
2018-03-01 12:10:00,75.25,75.33,75.21,75.24,258740.0,75.25,75.33,75.21,75.24,258740.0
2018-03-01 12:15:00,75.23,75.25,75.11,75.13,401840.0,75.23,75.25,75.11,75.13,401840.0
2018-03-01 12:20:00,75.11,75.17,75.04,75.05,483200.0,75.11,75.17,75.04,75.05,483200.0
2018-03-01 12:25:00,75.06,75.16,75.01,75.1,344880.0,75.06,75.16,75.01,75.1,344880.0
2018-03-01 12:30:00,75.07,75.08,74.86,75.01,902140.0,75.07,75.08,74.86,75.01,902140.0
2018-03-01 12:35:00,74.97,75.07,74.9,74.94,618300.0,74.97,75.07,74.9,74.94,618300.0
2018-03-01 12:40:00,74.95,75.06,74.91,75.02,753860.0,74.95,75.06,74.91,75.02,753860.0
2018-03-01 12:45:00,75.0,75.05,74.91,75.0,357400.0,75.0,75.05,74.91,75.0,357400.0
2018-03-01 12:50:00,75.05,75.06,74.91,75.01,315540.0,75.05,75.06,74.91,75.01,315540.0
2018-03-01 12:55:00,75.02,75.05,74.85,74.88,406120.0,75.02,75.05,74.85,74.88,406120.0
2018-03-01 13:00:00,74.89,74.89,74.58,74.6,1202000.0,74.89,74.89,74.58,74.6,1202000.0
2018-03-01 13:05:00,74.64,74.64,74.32,74.49,2166620.0,74.64,74.64,74.32,74.49,2166620.0
2018-03-01 13:10:00,74.5,74.84,74.4,74.77,1149160.0,74.5,74.84,74.4,74.77,1149160.0
2018-03-01 13:15:00,74.75,74.85,74.64,74.76,827800.0,74.75,74.85,74.64,74.76,827800.0
2018-03-01 13:20:00,74.77,74.84,74.67,74.74,610260.0,74.77,74.84,74.67,74.74,610260.0
2018-03-01 13:25:00,74.76,74.98,74.76,74.81,1048000.0,74.76,74.98,74.76,74.81,1048000.0
2018-03-01 13:30:00,74.78,74.84,74.54,74.58,658400.0,74.78,74.84,74.54,74.58,658400.0
2018-03-01 13:35:00,74.55,74.69,74.53,74.61,803140.0,74.55,74.69,74.53,74.61,803140.0
2018-03-01 13:40:00,74.59,74.61,74.38,74.42,791260.0,74.59,74.61,74.38,74.42,791260.0
2018-03-01 13:45:00,74.41,74.45,74.06,74.18,1637540.0,74.41,74.45,74.06,74.18,1637540.0
2018-03-01 13:50:00,74.2,74.37,74.07,74.11,1438900.0,74.2,74.37,74.07,74.11,1438900.0
2018-03-01 13:55:00,74.14,74.14,73.55,73.58,2775240.0,74.14,74.14,73.55,73.58,2775240.0
2018-03-01 14:00:00,73.62,73.77,73.25,73.58,2571080.0,73.62,73.77,73.25,73.58,2571080.0
2018-03-01 14:05:00,73.56,74.09,73.4,73.88,2432500.0,73.56,74.09,73.4,73.88,2432500.0
2018-03-01 14:10:00,73.83,73.95,73.36,73.4,1790640.0,73.83,73.95,73.36,73.4,1790640.0
2018-03-01 14:15:00,73.4,74.0,73.33,73.97,2329880.0,73.4,74.0,73.33,73.97,2329880.0
2018-03-01 14:20:00,73.97,74.1,73.86,74.05,1693580.0,73.97,74.1,73.86,74.05,1693580.0
2018-03-01 14:25:00,74.1,74.28,73.95,74.27,1207600.0,74.1,74.28,73.95,74.27,1207600.0
2018-03-01 14:30:00,74.26,74.34,74.05,74.22,1180960.0,74.26,74.34,74.05,74.22,1180960.0
2018-03-01 14:35:00,74.24,74.26,74.05,74.05,920300.0,74.24,74.26,74.05,74.05,920300.0
2018-03-01 14:40:00,74.13,74.41,74.08,74.36,885280.0,74.13,74.41,74.08,74.36,885280.0
2018-03-01 14:45:00,74.36,74.53,74.26,74.27,1321260.0,74.36,74.53,74.26,74.27,1321260.0
2018-03-01 14:50:00,74.33,74.58,74.29,74.51,986200.0,74.33,74.58,74.29,74.51,986200.0
2018-03-01 14:55:00,74.48,74.59,74.38,74.5,728200.0,74.48,74.59,74.38,74.5,728200.0
2018-03-01 15:00:00,74.49,74.51,74.09,74.09,848520.0,74.49,74.51,74.09,74.09,848520.0
2018-03-01 15:05:00,74.12,74.59,74.09,74.57,924580.0,74.12,74.59,74.09,74.57,924580.0
2018-03-01 15:10:00,74.55,74.76,74.43,74.7,1075480.0,74.55,74.76,74.43,74.7,1075480.0
2018-03-01 15:15:00,74.7,74.9,74.65,74.89,1425940.0,74.7,74.9,74.65,74.89,1425940.0
2018-03-01 15:20:00,74.92,75.0,74.8,74.8,1386320.0,74.92,75.0,74.8,74.8,1386320.0
2018-03-01 15:25:00,74.81,74.96,74.76,74.8,697200.0,74.81,74.96,74.76,74.8,697200.0
2018-03-01 15:30:00,74.81,74.88,74.38,74.55,1428080.0,74.81,74.88,74.38,74.55,1428080.0
2018-03-01 15:35:00,74.5,74.61,74.35,74.38,899380.0,74.5,74.61,74.35,74.38,899380.0
2018-03-01 15:40:00,74.37,74.54,74.28,74.38,1077320.0,74.37,74.54,74.28,74.38,1077320.0
2018-03-01 15:45:00,74.38,74.65,74.33,74.53,1156740.0,74.38,74.65,74.33,74.53,1156740.0
2018-03-01 15:50:00,74.6,74.9,74.6,74.87,1430360.0,74.6,74.9,74.6,74.87,1430360.0
2018-03-01 15:55:00,74.86,74.94,74.53,74.6,2579100.0,74.86,74.94,74.53,74.6,2579100.0
2018-03-02 09:30:00,73.48,73.86,73.1,73.62,6065300.0,73.48,73.86,73.1,73.62,6065300.0
2018-03-02 09:35:00,73.61,73.75,73.25,73.3,2560280.0,73.61,73.75,73.25,73.3,2560280.0
2018-03-02 09:40:00,73.3,73.38,72.87,72.88,3895320.0,73.3,73.38,72.87,72.88,3895320.0
2018-03-02 09:45:00,72.88,73.2,72.75,73.07,2251680.0,72.88,73.2,72.75,73.07,2251680.0
2018-03-02 09:50:00,73.06,73.35,73.04,73.15,2404020.0,73.06,73.35,73.04,73.15,2404020.0
2018-03-02 09:55:00,73.13,73.27,73.1,73.21,1427660.0,73.13,73.27,73.1,73.21,1427660.0
2018-03-02 10:00:00,73.2,73.55,73.17,73.39,2258440.0,73.2,73.55,73.17,73.39,2258440.0
2018-03-02 10:05:00,73.41,73.42,73.06,73.33,1293220.0,73.41,73.42,73.06,73.33,1293220.0
2018-03-02 10:10:00,73.29,73.42,73.1,73.38,902020.0,73.29,73.42,73.1,73.38,902020.0
2018-03-02 10:15:00,73.4,73.45,73.22,73.27,819820.0,73.4,73.45,73.22,73.27,819820.0
2018-03-02 10:20:00,73.23,73.47,73.17,73.31,1045400.0,73.23,73.47,73.17,73.31,1045400.0
2018-03-02 10:25:00,73.34,73.43,73.28,73.37,943920.0,73.34,73.43,73.28,73.37,943920.0
2018-03-02 10:30:00,73.39,73.75,73.3,73.73,1794720.0,73.39,73.75,73.3,73.73,1794720.0
2018-03-02 10:35:00,73.72,73.88,73.64,73.79,2217880.0,73.72,73.88,73.64,73.79,2217880.0
2018-03-02 10:40:00,73.77,74.01,73.77,74.0,1720960.0,73.77,74.01,73.77,74.0,1720960.0
2018-03-02 10:45:00,74.0,74.01,73.7,73.88,1778340.0,74.0,74.01,73.7,73.88,1778340.0
2018-03-02 10:50:00,73.92,73.92,73.56,73.63,1141200.0,73.92,73.92,73.56,73.63,1141200.0
2018-03-02 10:55:00,73.63,73.79,73.59,73.62,760900.0,73.63,73.79,73.59,73.62,760900.0
2018-03-02 11:00:00,73.6,73.72,73.6,73.66,464780.0,73.6,73.72,73.6,73.66,464780.0
2018-03-02 11:05:00,73.65,73.66,73.45,73.54,900020.0,73.65,73.66,73.45,73.54,900020.0
2018-03-02 11:10:00,73.56,73.74,73.48,73.59,610240.0,73.56,73.74,73.48,73.59,610240.0
2018-03-02 11:15:00,73.58,73.73,73.5,73.54,768920.0,73.58,73.73,73.5,73.54,768920.0
2018-03-02 11:20:00,73.52,73.69,73.48,73.68,495260.0,73.52,73.69,73.48,73.68,495260.0
2018-03-02 11:25:00,73.68,74.0,73.68,73.99,1123760.0,73.68,74.0,73.68,73.99,1123760.0
2018-03-02 11:30:00,73.96,74.02,73.8,73.91,965000.0,73.96,74.02,73.8,73.91,965000.0
2018-03-02 11:35:00,73.9,73.93,73.76,73.89,732420.0,73.9,73.93,73.76,73.89,732420.0
2018-03-02 11:40:00,73.9,74.19,73.9,74.16,1556160.0,73.9,74.19,73.9,74.16,1556160.0
2018-03-02 11:45:00,74.19,74.4,74.11,74.39,1704600.0,74.19,74.4,74.11,74.39,1704600.0
2018-03-02 11:50:00,74.38,74.4,74.21,74.24,1269580.0,74.38,74.4,74.21,74.24,1269580.0
2018-03-02 11:55:00,74.24,74.42,74.15,74.42,634060.0,74.24,74.42,74.15,74.42,634060.0
2018-03-02 12:00:00,74.42,74.55,74.34,74.43,1510860.0,74.42,74.55,74.34,74.43,1510860.0
2018-03-02 12:05:00,74.43,74.48,74.28,74.4,820420.0,74.43,74.48,74.28,74.4,820420.0
2018-03-02 12:10:00,74.4,74.44,74.2,74.41,786140.0,74.4,74.44,74.2,74.41,786140.0
2018-03-02 12:15:00,74.39,74.44,74.24,74.3,625560.0,74.39,74.44,74.24,74.3,625560.0
2018-03-02 12:20:00,74.3,74.42,74.24,74.4,607260.0,74.3,74.42,74.24,74.4,607260.0
2018-03-02 12:25:00,74.39,74.49,74.36,74.44,501660.0,74.39,74.49,74.36,74.44,501660.0
2018-03-02 12:30:00,74.44,74.45,74.27,74.3,542640.0,74.44,74.45,74.27,74.3,542640.0
2018-03-02 12:35:00,74.29,74.4,74.25,74.27,583040.0,74.29,74.4,74.25,74.27,583040.0
2018-03-02 12:40:00,74.25,74.46,74.25,74.42,542280.0,74.25,74.46,74.25,74.42,542280.0
2018-03-02 12:45:00,74.4,74.67,74.4,74.64,1164780.0,74.4,74.67,74.4,74.64,1164780.0
2018-03-02 12:50:00,74.64,74.74,74.6,74.72,785900.0,74.64,74.74,74.6,74.72,785900.0
2018-03-02 12:55:00,74.69,74.79,74.59,74.69,1027780.0,74.69,74.79,74.59,74.69,1027780.0
2018-03-02 13:00:00,74.69,74.72,74.56,74.65,820880.0,74.69,74.72,74.56,74.65,820880.0
2018-03-02 13:05:00,74.65,74.67,74.46,74.49,673280.0,74.65,74.67,74.46,74.49,673280.0
2018-03-02 13:10:00,74.47,74.49,74.22,74.26,755100.0,74.47,74.49,74.22,74.26,755100.0
2018-03-02 13:15:00,74.26,74.48,74.23,74.34,585160.0,74.26,74.48,74.23,74.34,585160.0
2018-03-02 13:20:00,74.37,74.47,74.21,74.21,591260.0,74.37,74.47,74.21,74.21,591260.0
2018-03-02 13:25:00,74.24,74.32,74.13,74.15,441080.0,74.24,74.32,74.13,74.15,441080.0
2018-03-02 13:30:00,74.18,74.3,73.95,73.98,1081780.0,74.18,74.3,73.95,73.98,1081780.0
2018-03-02 13:35:00,73.98,74.17,73.94,74.03,1082800.0,73.98,74.17,73.94,74.03,1082800.0
2018-03-02 13:40:00,74.06,74.22,73.94,74.0,1063640.0,74.06,74.22,73.94,74.0,1063640.0
2018-03-02 13:45:00,74.0,74.3,73.99,74.29,788400.0,74.0,74.3,73.99,74.29,788400.0
2018-03-02 13:50:00,74.29,74.41,74.24,74.24,1222460.0,74.29,74.41,74.24,74.24,1222460.0
2018-03-02 13:55:00,74.24,74.35,74.15,74.3,446900.0,74.24,74.35,74.15,74.3,446900.0
2018-03-02 14:00:00,74.29,74.5,74.29,74.47,1436940.0,74.29,74.5,74.29,74.47,1436940.0
2018-03-02 14:05:00,74.45,74.48,74.37,74.47,598320.0,74.45,74.48,74.37,74.47,598320.0
2018-03-02 14:10:00,74.45,74.58,74.39,74.49,593720.0,74.45,74.58,74.39,74.49,593720.0
2018-03-02 14:15:00,74.5,74.57,74.43,74.45,518580.0,74.5,74.57,74.43,74.45,518580.0
2018-03-02 14:20:00,74.44,74.49,74.27,74.36,450540.0,74.44,74.49,74.27,74.36,450540.0
2018-03-02 14:25:00,74.37,74.53,74.34,74.46,721880.0,74.37,74.53,74.34,74.46,721880.0
2018-03-02 14:30:00,74.45,74.48,74.31,74.31,257560.0,74.45,74.48,74.31,74.31,257560.0
2018-03-02 14:35:00,74.33,74.5,74.3,74.5,441820.0,74.33,74.5,74.3,74.5,441820.0
2018-03-02 14:40:00,74.51,74.53,74.39,74.48,519400.0,74.51,74.53,74.39,74.48,519400.0
2018-03-02 14:45:00,74.48,74.55,74.47,74.54,495220.0,74.48,74.55,74.47,74.54,495220.0
2018-03-02 14:50:00,74.52,74.59,74.41,74.44,431360.0,74.52,74.59,74.41,74.44,431360.0
2018-03-02 14:55:00,74.41,74.42,74.33,74.33,416760.0,74.41,74.42,74.33,74.33,416760.0
2018-03-02 15:00:00,74.32,74.36,74.13,74.23,633840.0,74.32,74.36,74.13,74.23,633840.0
2018-03-02 15:05:00,74.25,74.35,74.19,74.34,525060.0,74.25,74.35,74.19,74.34,525060.0
2018-03-02 15:10:00,74.36,74.44,74.3,74.36,427380.0,74.36,74.44,74.3,74.36,427380.0
2018-03-02 15:15:00,74.35,74.44,74.23,74.38,455040.0,74.35,74.44,74.23,74.38,455040.0
2018-03-02 15:20:00,74.4,74.43,74.33,74.42,280140.0,74.4,74.43,74.33,74.42,280140.0
2018-03-02 15:25:00,74.4,74.47,74.35,74.41,386380.0,74.4,74.47,74.35,74.41,386380.0
2018-03-02 15:30:00,74.42,74.6,74.4,74.55,992440.0,74.42,74.6,74.4,74.55,992440.0
2018-03-02 15:35:00,74.56,74.67,74.55,74.66,1075260.0,74.56,74.67,74.55,74.66,1075260.0
2018-03-02 15:40:00,74.67,74.7,74.63,74.69,1075020.0,74.67,74.7,74.63,74.69,1075020.0
2018-03-02 15:45:00,74.7,74.7,74.59,74.67,967040.0,74.7,74.7,74.59,74.67,967040.0
2018-03-02 15:50:00,74.67,74.9,74.67,74.9,2237040.0,74.67,74.9,74.67,74.9,2237040.0
2018-03-02 15:55:00,74.91,75.05,74.89,75.01,4146800.0,74.91,75.05,74.89,75.01,4146800.0
2018-03-05 09:30:00,74.71,74.83,74.5,74.67,4354580.0,74.71,74.83,74.5,74.67,4354580.0
2018-03-05 09:35:00,74.67,74.69,74.2,74.63,2903040.0,74.67,74.69,74.2,74.63,2903040.0
2018-03-05 09:40:00,74.63,74.63,74.3,74.45,2119920.0,74.63,74.63,74.3,74.45,2119920.0
2018-03-05 09:45:00,74.44,74.65,74.26,74.3,1683120.0,74.44,74.65,74.26,74.3,1683120.0
2018-03-05 09:50:00,74.28,74.36,74.05,74.27,1759460.0,74.28,74.36,74.05,74.27,1759460.0
2018-03-05 09:55:00,74.32,74.56,74.27,74.42,1082540.0,74.32,74.56,74.27,74.42,1082540.0
2018-03-05 10:00:00,74.44,74.58,74.27,74.58,755860.0,74.44,74.58,74.27,74.58,755860.0
2018-03-05 10:05:00,74.56,74.61,74.38,74.42,999660.0,74.56,74.61,74.38,74.42,999660.0
2018-03-05 10:10:00,74.45,74.54,74.33,74.36,763660.0,74.45,74.54,74.33,74.36,763660.0
2018-03-05 10:15:00,74.34,74.52,74.32,74.43,571520.0,74.34,74.52,74.32,74.43,571520.0
2018-03-05 10:20:00,74.4,74.67,74.4,74.66,844000.0,74.4,74.67,74.4,74.66,844000.0
2018-03-05 10:25:00,74.65,74.81,74.53,74.8,1078520.0,74.65,74.81,74.53,74.8,1078520.0
2018-03-05 10:30:00,74.8,74.99,74.8,74.88,1430320.0,74.8,74.99,74.8,74.88,1430320.0
2018-03-05 10:35:00,74.89,75.25,74.86,75.15,1786760.0,74.89,75.25,74.86,75.15,1786760.0
2018-03-05 10:40:00,75.13,75.28,75.1,75.28,1220480.0,75.13,75.28,75.1,75.28,1220480.0
2018-03-05 10:45:00,75.29,75.31,75.13,75.24,981060.0,75.29,75.31,75.13,75.24,981060.0
2018-03-05 10:50:00,75.25,75.27,75.1,75.24,690500.0,75.25,75.27,75.1,75.24,690500.0
2018-03-05 10:55:00,75.22,75.4,75.22,75.39,1016960.0,75.22,75.4,75.22,75.39,1016960.0
2018-03-05 11:00:00,75.38,75.5,75.35,75.47,1054200.0,75.38,75.5,75.35,75.47,1054200.0
2018-03-05 11:05:00,75.48,75.55,75.37,75.4,844120.0,75.48,75.55,75.37,75.4,844120.0
2018-03-05 11:10:00,75.38,75.48,75.37,75.4,546580.0,75.38,75.48,75.37,75.4,546580.0
2018-03-05 11:15:00,75.39,75.49,75.38,75.45,507560.0,75.39,75.49,75.38,75.45,507560.0
2018-03-05 11:20:00,75.44,75.63,75.43,75.61,897240.0,75.44,75.63,75.43,75.61,897240.0
2018-03-05 11:25:00,75.6,75.69,75.53,75.63,1023760.0,75.6,75.69,75.53,75.63,1023760.0
2018-03-05 11:30:00,75.59,75.73,75.59,75.7,612640.0,75.59,75.73,75.59,75.7,612640.0
2018-03-05 11:35:00,75.69,75.76,75.67,75.75,717540.0,75.69,75.76,75.67,75.75,717540.0
2018-03-05 11:40:00,75.76,75.76,75.63,75.63,544620.0,75.76,75.76,75.63,75.63,544620.0
2018-03-05 11:45:00,75.64,75.77,75.64,75.72,558300.0,75.64,75.77,75.64,75.72,558300.0
2018-03-05 11:50:00,75.71,75.83,75.7,75.78,689060.0,75.71,75.83,75.7,75.78,689060.0
2018-03-05 11:55:00,75.77,75.86,75.74,75.8,818240.0,75.77,75.86,75.74,75.8,818240.0
2018-03-05 12:00:00,75.81,75.94,75.81,75.92,736360.0,75.81,75.94,75.81,75.92,736360.0
2018-03-05 12:05:00,75.91,76.0,75.89,76.0,902060.0,75.91,76.0,75.89,76.0,902060.0
2018-03-05 12:10:00,75.98,75.99,75.83,75.83,685080.0,75.98,75.99,75.83,75.83,685080.0
2018-03-05 12:15:00,75.81,75.9,75.66,75.66,625580.0,75.81,75.9,75.66,75.66,625580.0
2018-03-05 12:20:00,75.67,75.76,75.65,75.69,556940.0,75.67,75.76,75.65,75.69,556940.0
2018-03-05 12:25:00,75.71,75.78,75.67,75.77,407240.0,75.71,75.78,75.67,75.77,407240.0
2018-03-05 12:30:00,75.77,75.8,75.68,75.72,437180.0,75.77,75.8,75.68,75.72,437180.0
2018-03-05 12:35:00,75.74,75.83,75.73,75.83,374200.0,75.74,75.83,75.73,75.83,374200.0
2018-03-05 12:40:00,75.82,75.85,75.79,75.83,277940.0,75.82,75.85,75.79,75.83,277940.0
2018-03-05 12:45:00,75.84,75.94,75.83,75.94,510400.0,75.84,75.94,75.83,75.94,510400.0
2018-03-05 12:50:00,75.93,75.97,75.9,75.91,392780.0,75.93,75.97,75.9,75.91,392780.0
2018-03-05 12:55:00,75.92,75.95,75.83,75.93,332500.0,75.92,75.95,75.83,75.93,332500.0
2018-03-05 13:00:00,75.94,76.0,75.88,75.95,655440.0,75.94,76.0,75.88,75.95,655440.0
2018-03-05 13:05:00,75.95,76.0,75.9,75.93,320880.0,75.95,76.0,75.9,75.93,320880.0
2018-03-05 13:10:00,75.96,76.1,75.95,76.05,1171140.0,75.96,76.1,75.95,76.05,1171140.0
2018-03-05 13:15:00,76.05,76.11,76.04,76.09,670080.0,76.05,76.11,76.04,76.09,670080.0
2018-03-05 13:20:00,76.1,76.13,76.0,76.0,531460.0,76.1,76.13,76.0,76.0,531460.0
2018-03-05 13:25:00,76.02,76.12,75.85,75.9,827440.0,76.02,76.12,75.85,75.9,827440.0
2018-03-05 13:30:00,75.89,75.95,75.71,75.74,837260.0,75.89,75.95,75.71,75.74,837260.0
2018-03-05 13:35:00,75.75,75.89,75.73,75.81,711700.0,75.75,75.89,75.73,75.81,711700.0
2018-03-05 13:40:00,75.83,75.88,75.75,75.77,543020.0,75.83,75.88,75.75,75.77,543020.0
2018-03-05 13:45:00,75.76,75.81,75.69,75.74,268660.0,75.76,75.81,75.69,75.74,268660.0
2018-03-05 13:50:00,75.74,75.77,75.7,75.72,394760.0,75.74,75.77,75.7,75.72,394760.0
2018-03-05 13:55:00,75.74,75.86,75.7,75.86,374300.0,75.74,75.86,75.7,75.86,374300.0
2018-03-05 14:00:00,75.86,75.95,75.85,75.9,458900.0,75.86,75.95,75.85,75.9,458900.0
2018-03-05 14:05:00,75.87,75.95,75.82,75.91,295080.0,75.87,75.95,75.82,75.91,295080.0
2018-03-05 14:10:00,75.91,75.91,75.71,75.77,381660.0,75.91,75.91,75.71,75.77,381660.0
2018-03-05 14:15:00,75.76,75.88,75.72,75.76,320600.0,75.76,75.88,75.72,75.76,320600.0
2018-03-05 14:20:00,75.76,75.84,75.7,75.81,393400.0,75.76,75.84,75.7,75.81,393400.0
2018-03-05 14:25:00,75.78,75.87,75.78,75.85,308240.0,75.78,75.87,75.78,75.85,308240.0
2018-03-05 14:30:00,75.85,75.96,75.84,75.87,521520.0,75.85,75.96,75.84,75.87,521520.0
2018-03-05 14:35:00,75.87,76.0,75.85,75.99,408180.0,75.87,76.0,75.85,75.99,408180.0
2018-03-05 14:40:00,75.98,76.06,75.95,76.06,858020.0,75.98,76.06,75.95,76.06,858020.0
2018-03-05 14:45:00,76.07,76.08,75.96,76.03,571000.0,76.07,76.08,75.96,76.03,571000.0
2018-03-05 14:50:00,76.06,76.13,76.03,76.1,749820.0,76.06,76.13,76.03,76.1,749820.0
2018-03-05 14:55:00,76.12,76.16,76.08,76.13,667500.0,76.12,76.16,76.08,76.13,667500.0
2018-03-05 15:00:00,76.12,76.19,76.11,76.17,584040.0,76.12,76.19,76.11,76.17,584040.0
2018-03-05 15:05:00,76.17,76.25,76.13,76.17,816160.0,76.17,76.25,76.13,76.17,816160.0
2018-03-05 15:10:00,76.19,76.19,76.07,76.14,619940.0,76.19,76.19,76.07,76.14,619940.0
2018-03-05 15:15:00,76.14,76.22,76.12,76.21,520540.0,76.14,76.22,76.12,76.21,520540.0
2018-03-05 15:20:00,76.21,76.22,76.11,76.18,630680.0,76.21,76.22,76.11,76.18,630680.0
2018-03-05 15:25:00,76.16,76.16,76.01,76.1,683580.0,76.16,76.16,76.01,76.1,683580.0
2018-03-05 15:30:00,76.08,76.21,76.05,76.19,734940.0,76.08,76.21,76.05,76.19,734940.0
2018-03-05 15:35:00,76.19,76.22,76.14,76.21,574800.0,76.19,76.22,76.14,76.21,574800.0
2018-03-05 15:40:00,76.21,76.27,76.14,76.14,954360.0,76.21,76.27,76.14,76.14,954360.0
2018-03-05 15:45:00,76.15,76.21,76.15,76.16,977000.0,76.15,76.21,76.15,76.16,977000.0
2018-03-05 15:50:00,76.13,76.19,76.1,76.17,1228480.0,76.13,76.19,76.1,76.17,1228480.0
2018-03-05 15:55:00,76.17,76.2,76.1,76.2,1780040.0,76.17,76.2,76.1,76.2,1780040.0
2018-03-06 09:30:00,76.66,76.91,76.59,76.84,5344620.0,76.66,76.91,76.59,76.84,5344620.0
2018-03-06 09:35:00,76.85,76.86,76.58,76.66,2258120.0,76.85,76.86,76.58,76.66,2258120.0
2018-03-06 09:40:00,76.65,76.79,76.55,76.56,1657460.0,76.65,76.79,76.55,76.56,1657460.0
2018-03-06 09:45:00,76.57,76.7,76.46,76.69,1890340.0,76.57,76.7,76.46,76.69,1890340.0
2018-03-06 09:50:00,76.69,76.82,76.67,76.82,1684900.0,76.69,76.82,76.67,76.82,1684900.0
2018-03-06 09:55:00,76.81,76.96,76.8,76.88,1912880.0,76.81,76.96,76.8,76.88,1912880.0
2018-03-06 10:00:00,76.9,76.98,76.69,76.69,1647720.0,76.9,76.98,76.69,76.69,1647720.0
2018-03-06 10:05:00,76.7,76.88,76.66,76.81,1167080.0,76.7,76.88,76.66,76.81,1167080.0
2018-03-06 10:10:00,76.8,76.87,76.71,76.87,797340.0,76.8,76.87,76.71,76.87,797340.0
2018-03-06 10:15:00,76.86,76.95,76.85,76.88,1114580.0,76.86,76.95,76.85,76.88,1114580.0
2018-03-06 10:20:00,76.87,76.99,76.83,76.99,1062840.0,76.87,76.99,76.83,76.99,1062840.0
2018-03-06 10:25:00,76.98,77.04,76.92,77.02,1276560.0,76.98,77.04,76.92,77.02,1276560.0
2018-03-06 10:30:00,77.02,77.11,76.98,77.02,1415120.0,77.02,77.11,76.98,77.02,1415120.0
2018-03-06 10:35:00,77.01,77.03,76.92,77.02,685160.0,77.01,77.03,76.92,77.02,685160.0
2018-03-06 10:40:00,77.0,77.02,76.88,76.95,542060.0,77.0,77.02,76.88,76.95,542060.0
2018-03-06 10:45:00,76.94,76.97,76.74,76.75,1119860.0,76.94,76.97,76.74,76.75,1119860.0
2018-03-06 10:50:00,76.75,76.84,76.71,76.77,902000.0,76.75,76.84,76.71,76.77,902000.0
2018-03-06 10:55:00,76.78,76.85,76.61,76.61,843460.0,76.78,76.85,76.61,76.61,843460.0
2018-03-06 11:00:00,76.62,76.75,76.54,76.68,1217820.0,76.62,76.75,76.54,76.68,1217820.0
2018-03-06 11:05:00,76.67,76.75,76.64,76.72,617760.0,76.67,76.75,76.64,76.72,617760.0
2018-03-06 11:10:00,76.71,76.74,76.61,76.69,546480.0,76.71,76.74,76.61,76.69,546480.0
2018-03-06 11:15:00,76.7,76.85,76.6,76.8,1180340.0,76.7,76.85,76.6,76.8,1180340.0
2018-03-06 11:20:00,76.78,76.79,76.59,76.7,670340.0,76.78,76.79,76.59,76.7,670340.0
2018-03-06 11:25:00,76.67,76.67,76.4,76.51,1235200.0,76.67,76.67,76.4,76.51,1235200.0
2018-03-06 11:30:00,76.55,76.62,76.5,76.55,436400.0,76.55,76.62,76.5,76.55,436400.0
2018-03-06 11:35:00,76.57,76.64,76.45,76.47,537800.0,76.57,76.64,76.45,76.47,537800.0
2018-03-06 11:40:00,76.47,76.68,76.44,76.6,615680.0,76.47,76.68,76.44,76.6,615680.0
2018-03-06 11:45:00,76.59,76.73,76.59,76.72,526460.0,76.59,76.73,76.59,76.72,526460.0
2018-03-06 11:50:00,76.72,76.72,76.65,76.7,329640.0,76.72,76.72,76.65,76.7,329640.0
2018-03-06 11:55:00,76.7,76.77,76.63,76.76,376260.0,76.7,76.77,76.63,76.76,376260.0
2018-03-06 12:00:00,76.76,76.8,76.67,76.75,493660.0,76.76,76.8,76.67,76.75,493660.0
2018-03-06 12:05:00,76.74,76.8,76.65,76.74,359720.0,76.74,76.8,76.65,76.74,359720.0
2018-03-06 12:10:00,76.76,76.85,76.72,76.8,401820.0,76.76,76.85,76.72,76.8,401820.0
2018-03-06 12:15:00,76.83,76.9,76.76,76.88,410940.0,76.83,76.9,76.76,76.88,410940.0
2018-03-06 12:20:00,76.86,76.86,76.71,76.77,204520.0,76.86,76.86,76.71,76.77,204520.0
2018-03-06 12:25:00,76.77,76.82,76.72,76.74,179620.0,76.77,76.82,76.72,76.74,179620.0
2018-03-06 12:30:00,76.72,76.78,76.69,76.73,156600.0,76.72,76.78,76.69,76.73,156600.0
2018-03-06 12:35:00,76.74,76.77,76.68,76.73,128900.0,76.74,76.77,76.68,76.73,128900.0
2018-03-06 12:40:00,76.77,76.94,76.75,76.93,666880.0,76.77,76.94,76.75,76.93,666880.0
2018-03-06 12:45:00,76.92,76.94,76.88,76.93,334800.0,76.92,76.94,76.88,76.93,334800.0
2018-03-06 12:50:00,76.93,76.97,76.88,76.88,394040.0,76.93,76.97,76.88,76.88,394040.0
2018-03-06 12:55:00,76.88,76.99,76.87,76.92,497680.0,76.88,76.99,76.87,76.92,497680.0
2018-03-06 13:00:00,76.93,76.98,76.88,76.92,385560.0,76.93,76.98,76.88,76.92,385560.0
2018-03-06 13:05:00,76.92,76.99,76.9,76.92,353320.0,76.92,76.99,76.9,76.92,353320.0
2018-03-06 13:10:00,76.93,76.99,76.92,76.92,305480.0,76.93,76.99,76.92,76.92,305480.0
2018-03-06 13:15:00,76.93,76.98,76.82,76.85,293480.0,76.93,76.98,76.82,76.85,293480.0
2018-03-06 13:20:00,76.83,76.93,76.79,76.9,361040.0,76.83,76.93,76.79,76.9,361040.0
2018-03-06 13:25:00,76.87,76.91,76.82,76.9,279500.0,76.87,76.91,76.82,76.9,279500.0
2018-03-06 13:30:00,76.9,76.92,76.78,76.78,221860.0,76.9,76.92,76.78,76.78,221860.0
2018-03-06 13:35:00,76.79,76.84,76.73,76.75,350860.0,76.79,76.84,76.73,76.75,350860.0
2018-03-06 13:40:00,76.77,76.87,76.77,76.87,450340.0,76.77,76.87,76.77,76.87,450340.0
2018-03-06 13:45:00,76.87,76.92,76.72,76.73,463100.0,76.87,76.92,76.72,76.73,463100.0
2018-03-06 13:50:00,76.76,76.8,76.73,76.77,133540.0,76.76,76.8,76.73,76.77,133540.0
2018-03-06 13:55:00,76.77,76.78,76.67,76.76,392560.0,76.77,76.78,76.67,76.76,392560.0
2018-03-06 14:00:00,76.78,76.82,76.75,76.79,356440.0,76.78,76.82,76.75,76.79,356440.0
2018-03-06 14:05:00,76.78,76.84,76.66,76.81,370040.0,76.78,76.84,76.66,76.81,370040.0
2018-03-06 14:10:00,76.8,76.84,76.73,76.78,310820.0,76.8,76.84,76.73,76.78,310820.0
2018-03-06 14:15:00,76.77,76.84,76.75,76.82,173240.0,76.77,76.84,76.75,76.82,173240.0
2018-03-06 14:20:00,76.82,76.93,76.82,76.86,290980.0,76.82,76.93,76.82,76.86,290980.0
2018-03-06 14:25:00,76.87,76.88,76.79,76.82,192160.0,76.87,76.88,76.79,76.82,192160.0
2018-03-06 14:30:00,76.82,76.92,76.82,76.92,285160.0,76.82,76.92,76.82,76.92,285160.0
2018-03-06 14:35:00,76.92,76.94,76.89,76.93,368100.0,76.92,76.94,76.89,76.93,368100.0
2018-03-06 14:40:00,76.93,76.96,76.89,76.94,273460.0,76.93,76.96,76.89,76.94,273460.0
2018-03-06 14:45:00,76.95,76.96,76.88,76.94,420840.0,76.95,76.96,76.88,76.94,420840.0
2018-03-06 14:50:00,76.92,76.94,76.88,76.89,164660.0,76.92,76.94,76.88,76.89,164660.0
2018-03-06 14:55:00,76.92,76.96,76.89,76.92,373980.0,76.92,76.96,76.89,76.92,373980.0
2018-03-06 15:00:00,76.92,76.94,76.8,76.88,365300.0,76.92,76.94,76.8,76.88,365300.0
2018-03-06 15:05:00,76.89,76.92,76.88,76.9,164900.0,76.89,76.92,76.88,76.9,164900.0
2018-03-06 15:10:00,76.91,76.92,76.78,76.78,395180.0,76.91,76.92,76.78,76.78,395180.0
2018-03-06 15:15:00,76.79,76.91,76.79,76.91,342320.0,76.79,76.91,76.79,76.91,342320.0
2018-03-06 15:20:00,76.91,76.94,76.82,76.83,414500.0,76.91,76.94,76.82,76.83,414500.0
2018-03-06 15:25:00,76.85,76.97,76.83,76.92,413940.0,76.85,76.97,76.83,76.92,413940.0
2018-03-06 15:30:00,76.92,76.98,76.91,76.92,384300.0,76.92,76.98,76.91,76.92,384300.0
2018-03-06 15:35:00,76.91,76.94,76.83,76.85,329680.0,76.91,76.94,76.83,76.85,329680.0
2018-03-06 15:40:00,76.86,76.89,76.75,76.79,890180.0,76.86,76.89,76.75,76.79,890180.0
2018-03-06 15:45:00,76.78,76.89,76.72,76.77,732000.0,76.78,76.89,76.72,76.77,732000.0
2018-03-06 15:50:00,76.8,76.89,76.79,76.86,877740.0,76.8,76.89,76.79,76.86,877740.0
2018-03-06 15:55:00,76.86,76.9,76.77,76.89,1832940.0,76.86,76.9,76.77,76.89,1832940.0
2018-03-07 09:30:00,76.36,76.83,76.13,76.68,4377380.0,76.36,76.83,76.13,76.68,4377380.0
2018-03-07 09:35:00,76.68,76.75,76.48,76.75,1831100.0,76.68,76.75,76.48,76.75,1831100.0
2018-03-07 09:40:00,76.75,76.88,76.66,76.74,1973360.0,76.75,76.88,76.66,76.74,1973360.0
2018-03-07 09:45:00,76.78,76.85,76.63,76.64,1032920.0,76.78,76.85,76.63,76.64,1032920.0
2018-03-07 09:50:00,76.68,76.84,76.64,76.68,935860.0,76.68,76.84,76.64,76.68,935860.0
2018-03-07 09:55:00,76.7,76.76,76.64,76.64,626480.0,76.7,76.76,76.64,76.64,626480.0
2018-03-07 10:00:00,76.64,76.73,76.62,76.68,641720.0,76.64,76.73,76.62,76.68,641720.0
2018-03-07 10:05:00,76.68,76.69,76.54,76.56,723780.0,76.68,76.69,76.54,76.56,723780.0
2018-03-07 10:10:00,76.59,76.72,76.47,76.54,908560.0,76.59,76.72,76.47,76.54,908560.0
2018-03-07 10:15:00,76.53,76.7,76.53,76.7,473040.0,76.53,76.7,76.53,76.7,473040.0
2018-03-07 10:20:00,76.7,76.9,76.66,76.9,1271400.0,76.7,76.9,76.66,76.9,1271400.0
2018-03-07 10:25:00,76.89,77.0,76.88,76.95,1445520.0,76.89,77.0,76.88,76.95,1445520.0
2018-03-07 10:30:00,76.94,76.98,76.84,76.98,604420.0,76.94,76.98,76.84,76.98,604420.0
2018-03-07 10:35:00,76.98,77.09,76.96,77.02,1472800.0,76.98,77.09,76.96,77.02,1472800.0
2018-03-07 10:40:00,77.04,77.08,76.97,77.0,491260.0,77.04,77.08,76.97,77.0,491260.0
2018-03-07 10:45:00,77.02,77.06,76.97,76.99,367540.0,77.02,77.06,76.97,76.99,367540.0
2018-03-07 10:50:00,77.0,77.04,76.89,76.98,546940.0,77.0,77.04,76.89,76.98,546940.0
2018-03-07 10:55:00,77.0,77.02,76.93,77.01,467340.0,77.0,77.02,76.93,77.01,467340.0
2018-03-07 11:00:00,76.99,77.02,76.83,76.85,419580.0,76.99,77.02,76.83,76.85,419580.0
2018-03-07 11:05:00,76.86,76.92,76.83,76.89,289220.0,76.86,76.92,76.83,76.89,289220.0
2018-03-07 11:10:00,76.88,76.89,76.77,76.82,509520.0,76.88,76.89,76.77,76.82,509520.0
2018-03-07 11:15:00,76.81,76.83,76.66,76.67,577940.0,76.81,76.83,76.66,76.67,577940.0
2018-03-07 11:20:00,76.67,76.74,76.63,76.73,468400.0,76.67,76.74,76.63,76.73,468400.0
2018-03-07 11:25:00,76.73,76.81,76.67,76.81,337700.0,76.73,76.81,76.67,76.81,337700.0
2018-03-07 11:30:00,76.81,76.84,76.74,76.76,306000.0,76.81,76.84,76.74,76.76,306000.0
2018-03-07 11:35:00,76.77,76.84,76.75,76.79,184760.0,76.77,76.84,76.75,76.79,184760.0
2018-03-07 11:40:00,76.81,76.82,76.79,76.81,159800.0,76.81,76.82,76.79,76.81,159800.0
2018-03-07 11:45:00,76.8,76.81,76.73,76.73,342160.0,76.8,76.81,76.73,76.73,342160.0
2018-03-07 11:50:00,76.72,76.74,76.63,76.67,501580.0,76.72,76.74,76.63,76.67,501580.0
2018-03-07 11:55:00,76.64,76.69,76.55,76.55,446920.0,76.64,76.69,76.55,76.55,446920.0
2018-03-07 12:00:00,76.55,76.6,76.36,76.43,1054580.0,76.55,76.6,76.36,76.43,1054580.0
2018-03-07 12:05:00,76.44,76.57,76.43,76.53,533800.0,76.44,76.57,76.43,76.53,533800.0
2018-03-07 12:10:00,76.55,76.56,76.38,76.52,635120.0,76.55,76.56,76.38,76.52,635120.0
2018-03-07 12:15:00,76.53,76.6,76.44,76.59,472980.0,76.53,76.6,76.44,76.59,472980.0
2018-03-07 12:20:00,76.58,76.61,76.5,76.54,256500.0,76.58,76.61,76.5,76.54,256500.0
2018-03-07 12:25:00,76.53,76.64,76.52,76.58,256680.0,76.53,76.64,76.52,76.58,256680.0
2018-03-07 12:30:00,76.59,76.7,76.58,76.65,487220.0,76.59,76.7,76.58,76.65,487220.0
2018-03-07 12:35:00,76.67,76.7,76.58,76.64,292880.0,76.67,76.7,76.58,76.64,292880.0
2018-03-07 12:40:00,76.6,76.63,76.55,76.6,156500.0,76.6,76.63,76.55,76.6,156500.0
2018-03-07 12:45:00,76.59,76.68,76.56,76.65,256920.0,76.59,76.68,76.56,76.65,256920.0
2018-03-07 12:50:00,76.64,76.73,76.64,76.68,233360.0,76.64,76.73,76.64,76.68,233360.0
2018-03-07 12:55:00,76.7,76.73,76.67,76.7,195000.0,76.7,76.73,76.67,76.7,195000.0
2018-03-07 13:00:00,76.67,76.68,76.53,76.54,216880.0,76.67,76.68,76.53,76.54,216880.0
2018-03-07 13:05:00,76.54,76.62,76.48,76.57,500000.0,76.54,76.62,76.48,76.57,500000.0
2018-03-07 13:10:00,76.56,76.63,76.55,76.63,264700.0,76.56,76.63,76.55,76.63,264700.0
2018-03-07 13:15:00,76.59,76.68,76.55,76.65,233840.0,76.59,76.68,76.55,76.65,233840.0
2018-03-07 13:20:00,76.64,76.68,76.6,76.65,134260.0,76.64,76.68,76.6,76.65,134260.0
2018-03-07 13:25:00,76.66,76.77,76.64,76.77,500480.0,76.66,76.77,76.64,76.77,500480.0
2018-03-07 13:30:00,76.78,76.78,76.74,76.75,455280.0,76.78,76.78,76.74,76.75,455280.0
2018-03-07 13:35:00,76.75,76.76,76.68,76.72,286440.0,76.75,76.76,76.68,76.72,286440.0
2018-03-07 13:40:00,76.72,76.73,76.65,76.66,202140.0,76.72,76.73,76.65,76.66,202140.0
2018-03-07 13:45:00,76.69,76.77,76.68,76.74,235720.0,76.69,76.77,76.68,76.74,235720.0
2018-03-07 13:50:00,76.74,76.77,76.67,76.73,262480.0,76.74,76.77,76.67,76.73,262480.0
2018-03-07 13:55:00,76.71,76.74,76.68,76.7,117500.0,76.71,76.74,76.68,76.7,117500.0
2018-03-07 14:00:00,76.69,76.77,76.63,76.71,255700.0,76.69,76.77,76.63,76.71,255700.0
2018-03-07 14:05:00,76.75,76.75,76.69,76.73,101720.0,76.75,76.75,76.69,76.73,101720.0
2018-03-07 14:10:00,76.77,76.92,76.77,76.91,780720.0,76.77,76.92,76.77,76.91,780720.0
2018-03-07 14:15:00,76.92,76.96,76.85,76.89,560600.0,76.92,76.96,76.85,76.89,560600.0
2018-03-07 14:20:00,76.89,76.96,76.86,76.94,405200.0,76.89,76.96,76.86,76.94,405200.0
2018-03-07 14:25:00,76.92,76.94,76.78,76.81,325020.0,76.92,76.94,76.78,76.81,325020.0
2018-03-07 14:30:00,76.84,76.94,76.84,76.92,344340.0,76.84,76.94,76.84,76.92,344340.0
2018-03-07 14:35:00,76.93,76.99,76.93,76.94,352780.0,76.93,76.99,76.93,76.94,352780.0
2018-03-07 14:40:00,76.95,76.98,76.93,76.96,273320.0,76.95,76.98,76.93,76.96,273320.0
2018-03-07 14:45:00,76.93,76.94,76.88,76.9,315800.0,76.93,76.94,76.88,76.9,315800.0
2018-03-07 14:50:00,76.93,76.94,76.78,76.84,330640.0,76.93,76.94,76.78,76.84,330640.0
2018-03-07 14:55:00,76.81,76.89,76.78,76.83,236380.0,76.81,76.89,76.78,76.83,236380.0
2018-03-07 15:00:00,76.84,76.95,76.82,76.93,359740.0,76.84,76.95,76.82,76.93,359740.0
2018-03-07 15:05:00,76.93,77.03,76.93,77.01,916560.0,76.93,77.03,76.93,77.01,916560.0
2018-03-07 15:10:00,77.03,77.05,76.97,76.97,516160.0,77.03,77.05,76.97,76.97,516160.0
2018-03-07 15:15:00,76.97,77.0,76.95,77.0,425560.0,76.97,77.0,76.95,77.0,425560.0
2018-03-07 15:20:00,77.0,77.05,76.95,77.03,522080.0,77.0,77.05,76.95,77.03,522080.0
2018-03-07 15:25:00,77.04,77.06,77.0,77.05,501060.0,77.04,77.06,77.0,77.05,501060.0
2018-03-07 15:30:00,77.06,77.15,77.05,77.1,1003120.0,77.06,77.15,77.05,77.1,1003120.0
2018-03-07 15:35:00,77.1,77.15,77.08,77.15,614080.0,77.1,77.15,77.08,77.15,614080.0
2018-03-07 15:40:00,77.14,77.25,77.11,77.21,1075580.0,77.14,77.25,77.11,77.21,1075580.0
2018-03-07 15:45:00,77.19,77.25,77.15,77.2,787380.0,77.19,77.25,77.15,77.2,787380.0
2018-03-07 15:50:00,77.22,77.24,77.17,77.19,983600.0,77.22,77.24,77.17,77.19,983600.0
2018-03-07 15:55:00,77.18,77.25,77.18,77.25,1863000.0,77.18,77.25,77.18,77.25,1863000.0
2018-03-08 09:30:00,77.5,77.65,77.35,77.65,3807660.0,77.5,77.65,77.35,77.65,3807660.0
2018-03-08 09:35:00,77.63,77.73,77.58,77.63,2174080.0,77.63,77.73,77.58,77.63,2174080.0
2018-03-08 09:40:00,77.63,77.72,77.55,77.67,1609660.0,77.63,77.72,77.55,77.67,1609660.0
2018-03-08 09:45:00,77.66,77.74,77.59,77.61,1226020.0,77.66,77.74,77.59,77.61,1226020.0
2018-03-08 09:50:00,77.62,77.72,77.6,77.67,746640.0,77.62,77.72,77.6,77.67,746640.0
2018-03-08 09:55:00,77.67,77.7,77.53,77.55,1007320.0,77.67,77.7,77.53,77.55,1007320.0
2018-03-08 10:00:00,77.55,77.64,77.49,77.5,1157240.0,77.55,77.64,77.49,77.5,1157240.0
2018-03-08 10:05:00,77.51,77.58,77.33,77.38,1099300.0,77.51,77.58,77.33,77.38,1099300.0
2018-03-08 10:10:00,77.39,77.58,77.37,77.58,1208720.0,77.39,77.58,77.37,77.58,1208720.0
2018-03-08 10:15:00,77.59,77.63,77.55,77.59,706540.0,77.59,77.63,77.55,77.59,706540.0
2018-03-08 10:20:00,77.59,77.64,77.56,77.58,454380.0,77.59,77.64,77.56,77.58,454380.0
2018-03-08 10:25:00,77.59,77.61,77.5,77.52,444080.0,77.59,77.61,77.5,77.52,444080.0
2018-03-08 10:30:00,77.5,77.56,77.48,77.49,428380.0,77.5,77.56,77.48,77.49,428380.0
2018-03-08 10:35:00,77.49,77.53,77.38,77.41,598400.0,77.49,77.53,77.38,77.41,598400.0
2018-03-08 10:40:00,77.41,77.59,77.39,77.57,794620.0,77.41,77.59,77.39,77.57,794620.0
2018-03-08 10:45:00,77.59,77.6,77.51,77.55,390580.0,77.59,77.6,77.51,77.55,390580.0
2018-03-08 10:50:00,77.54,77.61,77.51,77.56,256920.0,77.54,77.61,77.51,77.56,256920.0
2018-03-08 10:55:00,77.55,77.56,77.47,77.54,369540.0,77.55,77.56,77.47,77.54,369540.0
2018-03-08 11:00:00,77.51,77.64,77.5,77.63,476580.0,77.51,77.64,77.5,77.63,476580.0
2018-03-08 11:05:00,77.62,77.66,77.61,77.64,489220.0,77.62,77.66,77.61,77.64,489220.0
2018-03-08 11:10:00,77.63,77.69,77.63,77.65,306060.0,77.63,77.69,77.63,77.65,306060.0
2018-03-08 11:15:00,77.66,77.7,77.58,77.63,688320.0,77.66,77.7,77.58,77.63,688320.0
2018-03-08 11:20:00,77.64,77.71,77.62,77.69,400340.0,77.64,77.71,77.62,77.69,400340.0
2018-03-08 11:25:00,77.68,77.68,77.6,77.63,259520.0,77.68,77.68,77.6,77.63,259520.0
2018-03-08 11:30:00,77.62,77.65,77.55,77.59,278720.0,77.62,77.65,77.55,77.59,278720.0
2018-03-08 11:35:00,77.58,77.61,77.49,77.51,433380.0,77.58,77.61,77.49,77.51,433380.0
2018-03-08 11:40:00,77.53,77.59,77.48,77.49,385460.0,77.53,77.59,77.48,77.49,385460.0
2018-03-08 11:45:00,77.49,77.57,77.49,77.52,278740.0,77.49,77.57,77.49,77.52,278740.0
2018-03-08 11:50:00,77.53,77.55,77.48,77.53,255440.0,77.53,77.55,77.48,77.53,255440.0
2018-03-08 11:55:00,77.54,77.6,77.53,77.57,246580.0,77.54,77.6,77.53,77.57,246580.0
2018-03-08 12:00:00,77.57,77.66,77.56,77.63,390480.0,77.57,77.66,77.56,77.63,390480.0
2018-03-08 12:05:00,77.63,77.65,77.59,77.59,242860.0,77.63,77.65,77.59,77.59,242860.0
2018-03-08 12:10:00,77.6,77.6,77.46,77.5,631760.0,77.6,77.6,77.46,77.5,631760.0
2018-03-08 12:15:00,77.48,77.55,77.47,77.55,376220.0,77.48,77.55,77.47,77.55,376220.0
2018-03-08 12:20:00,77.54,77.58,77.48,77.48,343800.0,77.54,77.58,77.48,77.48,343800.0
2018-03-08 12:25:00,77.49,77.56,77.49,77.55,490140.0,77.49,77.56,77.49,77.55,490140.0
2018-03-08 12:30:00,77.55,77.55,77.48,77.48,224620.0,77.55,77.55,77.48,77.48,224620.0
2018-03-08 12:35:00,77.48,77.58,77.48,77.57,257620.0,77.48,77.58,77.48,77.57,257620.0
2018-03-08 12:40:00,77.56,77.57,77.51,77.52,197420.0,77.56,77.57,77.51,77.52,197420.0
2018-03-08 12:45:00,77.52,77.61,77.52,77.6,432740.0,77.52,77.61,77.52,77.6,432740.0
2018-03-08 12:50:00,77.6,77.61,77.45,77.47,780380.0,77.6,77.61,77.45,77.47,780380.0
2018-03-08 12:55:00,77.49,77.52,77.46,77.52,231100.0,77.49,77.52,77.46,77.52,231100.0
2018-03-08 13:00:00,77.51,77.54,77.44,77.53,325820.0,77.51,77.54,77.44,77.53,325820.0
2018-03-08 13:05:00,77.53,77.54,77.48,77.5,190560.0,77.53,77.54,77.48,77.5,190560.0
2018-03-08 13:10:00,77.5,77.57,77.5,77.54,379240.0,77.5,77.57,77.5,77.54,379240.0
2018-03-08 13:15:00,77.55,77.55,77.5,77.51,157640.0,77.55,77.55,77.5,77.51,157640.0
2018-03-08 13:20:00,77.52,77.52,77.43,77.46,339760.0,77.52,77.52,77.43,77.46,339760.0
2018-03-08 13:25:00,77.46,77.47,77.37,77.42,616900.0,77.46,77.47,77.37,77.42,616900.0
2018-03-08 13:30:00,77.42,77.45,77.38,77.45,290660.0,77.42,77.45,77.38,77.45,290660.0
2018-03-08 13:35:00,77.45,77.49,77.4,77.4,299860.0,77.45,77.49,77.4,77.4,299860.0
2018-03-08 13:40:00,77.4,77.49,77.38,77.39,161180.0,77.4,77.49,77.38,77.39,161180.0
2018-03-08 13:45:00,77.38,77.43,77.36,77.37,288360.0,77.38,77.43,77.36,77.37,288360.0
2018-03-08 13:50:00,77.37,77.44,77.37,77.44,217640.0,77.37,77.44,77.37,77.44,217640.0
2018-03-08 13:55:00,77.44,77.46,77.4,77.42,335200.0,77.44,77.46,77.4,77.42,335200.0
2018-03-08 14:00:00,77.42,77.43,77.39,77.41,193040.0,77.42,77.43,77.39,77.41,193040.0
2018-03-08 14:05:00,77.4,77.41,77.26,77.33,640620.0,77.4,77.41,77.26,77.33,640620.0
2018-03-08 14:10:00,77.34,77.4,77.33,77.35,259500.0,77.34,77.4,77.33,77.35,259500.0
2018-03-08 14:15:00,77.38,77.44,77.36,77.42,408160.0,77.38,77.44,77.36,77.42,408160.0
2018-03-08 14:20:00,77.43,77.44,77.38,77.38,172800.0,77.43,77.44,77.38,77.38,172800.0
2018-03-08 14:25:00,77.4,77.48,77.4,77.47,286360.0,77.4,77.48,77.4,77.47,286360.0
2018-03-08 14:30:00,77.45,77.51,77.36,77.51,370400.0,77.45,77.51,77.36,77.51,370400.0
2018-03-08 14:35:00,77.5,77.57,77.5,77.56,383780.0,77.5,77.57,77.5,77.56,383780.0
2018-03-08 14:40:00,77.55,77.58,77.53,77.55,409020.0,77.55,77.58,77.53,77.55,409020.0
2018-03-08 14:45:00,77.55,77.64,77.55,77.56,376360.0,77.55,77.64,77.55,77.56,376360.0
2018-03-08 14:50:00,77.59,77.67,77.58,77.61,473580.0,77.59,77.67,77.58,77.61,473580.0
2018-03-08 14:55:00,77.6,77.65,77.58,77.64,326460.0,77.6,77.65,77.58,77.64,326460.0
2018-03-08 15:00:00,77.64,77.68,77.59,77.62,604420.0,77.64,77.68,77.59,77.62,604420.0
2018-03-08 15:05:00,77.62,77.66,77.58,77.58,240700.0,77.62,77.66,77.58,77.58,240700.0
2018-03-08 15:10:00,77.6,77.6,77.53,77.57,300680.0,77.6,77.6,77.53,77.57,300680.0
2018-03-08 15:15:00,77.58,77.63,77.58,77.6,271020.0,77.58,77.63,77.58,77.6,271020.0
2018-03-08 15:20:00,77.6,77.62,77.53,77.53,322940.0,77.6,77.62,77.53,77.53,322940.0
2018-03-08 15:25:00,77.52,77.57,77.52,77.52,180600.0,77.52,77.57,77.52,77.52,180600.0
2018-03-08 15:30:00,77.53,77.55,77.4,77.5,833680.0,77.53,77.55,77.4,77.5,833680.0
2018-03-08 15:35:00,77.47,77.52,77.43,77.45,404940.0,77.47,77.52,77.43,77.45,404940.0
2018-03-08 15:40:00,77.45,77.47,77.34,77.37,650780.0,77.45,77.47,77.34,77.37,650780.0
2018-03-08 15:45:00,77.39,77.45,77.29,77.45,1103340.0,77.39,77.45,77.29,77.45,1103340.0
2018-03-08 15:50:00,77.45,77.57,77.45,77.51,1181140.0,77.45,77.57,77.45,77.51,1181140.0
2018-03-08 15:55:00,77.51,77.59,77.46,77.58,1514120.0,77.51,77.59,77.46,77.58,1514120.0
2018-03-09 09:30:00,78.17,78.26,77.99,78.08,4758720.0,78.17,78.26,77.99,78.08,4758720.0
2018-03-09 09:35:00,78.08,78.16,77.97,78.1,2118520.0,78.08,78.16,77.97,78.1,2118520.0
2018-03-09 09:40:00,78.1,78.13,77.95,78.0,1401480.0,78.1,78.13,77.95,78.0,1401480.0
2018-03-09 09:45:00,77.98,78.14,77.96,78.13,1458000.0,77.98,78.14,77.96,78.13,1458000.0
2018-03-09 09:50:00,78.14,78.17,78.08,78.11,1347660.0,78.14,78.17,78.08,78.11,1347660.0
2018-03-09 09:55:00,78.11,78.13,78.04,78.05,971680.0,78.11,78.13,78.04,78.05,971680.0
2018-03-09 10:00:00,78.06,78.09,77.98,78.05,1016320.0,78.06,78.09,77.98,78.05,1016320.0
2018-03-09 10:05:00,78.05,78.15,78.01,78.1,899820.0,78.05,78.15,78.01,78.1,899820.0
2018-03-09 10:10:00,78.09,78.11,78.0,78.1,760920.0,78.09,78.11,78.0,78.1,760920.0
2018-03-09 10:15:00,78.11,78.2,78.1,78.17,1108220.0,78.11,78.2,78.1,78.17,1108220.0
2018-03-09 10:20:00,78.18,78.23,78.13,78.15,546600.0,78.18,78.23,78.13,78.15,546600.0
2018-03-09 10:25:00,78.17,78.17,78.06,78.1,842900.0,78.17,78.17,78.06,78.1,842900.0
2018-03-09 10:30:00,78.11,78.18,78.04,78.17,818320.0,78.11,78.18,78.04,78.17,818320.0
2018-03-09 10:35:00,78.18,78.21,78.14,78.17,576400.0,78.18,78.21,78.14,78.17,576400.0
2018-03-09 10:40:00,78.21,78.23,78.17,78.2,479360.0,78.21,78.23,78.17,78.2,479360.0
2018-03-09 10:45:00,78.21,78.22,78.16,78.19,621960.0,78.21,78.22,78.16,78.19,621960.0
2018-03-09 10:50:00,78.21,78.26,78.18,78.2,555580.0,78.21,78.26,78.18,78.2,555580.0
2018-03-09 10:55:00,78.21,78.23,78.18,78.19,288040.0,78.21,78.23,78.18,78.19,288040.0
2018-03-09 11:00:00,78.2,78.25,78.19,78.21,365480.0,78.2,78.25,78.19,78.21,365480.0
2018-03-09 11:05:00,78.23,78.26,78.2,78.26,588980.0,78.23,78.26,78.2,78.26,588980.0
2018-03-09 11:10:00,78.25,78.32,78.25,78.3,821720.0,78.25,78.32,78.25,78.3,821720.0
2018-03-09 11:15:00,78.3,78.35,78.28,78.31,762040.0,78.3,78.35,78.28,78.31,762040.0
2018-03-09 11:20:00,78.3,78.31,78.26,78.27,322900.0,78.3,78.31,78.26,78.27,322900.0
2018-03-09 11:25:00,78.28,78.33,78.25,78.33,491500.0,78.28,78.33,78.25,78.33,491500.0
2018-03-09 11:30:00,78.33,78.36,78.3,78.35,606020.0,78.33,78.36,78.3,78.35,606020.0
2018-03-09 11:35:00,78.36,78.4,78.35,78.39,563480.0,78.36,78.4,78.35,78.39,563480.0
2018-03-09 11:40:00,78.4,78.4,78.31,78.35,401740.0,78.4,78.4,78.31,78.35,401740.0
2018-03-09 11:45:00,78.35,78.38,78.33,78.37,283320.0,78.35,78.38,78.33,78.37,283320.0
2018-03-09 11:50:00,78.37,78.4,78.36,78.36,402500.0,78.37,78.4,78.36,78.36,402500.0
2018-03-09 11:55:00,78.38,78.38,78.34,78.37,175140.0,78.38,78.38,78.34,78.37,175140.0
2018-03-09 12:00:00,78.37,78.44,78.37,78.43,429500.0,78.37,78.44,78.37,78.43,429500.0
2018-03-09 12:05:00,78.43,78.45,78.39,78.42,403480.0,78.43,78.45,78.39,78.42,403480.0
2018-03-09 12:10:00,78.43,78.49,78.42,78.48,506740.0,78.43,78.49,78.42,78.48,506740.0
2018-03-09 12:15:00,78.48,78.56,78.46,78.54,836800.0,78.48,78.56,78.46,78.54,836800.0
2018-03-09 12:20:00,78.54,78.56,78.42,78.43,620920.0,78.54,78.56,78.42,78.43,620920.0
2018-03-09 12:25:00,78.43,78.47,78.38,78.42,671320.0,78.43,78.47,78.38,78.42,671320.0
2018-03-09 12:30:00,78.42,78.48,78.41,78.46,385540.0,78.42,78.48,78.41,78.46,385540.0
2018-03-09 12:35:00,78.46,78.5,78.45,78.49,351180.0,78.46,78.5,78.45,78.49,351180.0
2018-03-09 12:40:00,78.48,78.48,78.44,78.48,275080.0,78.48,78.48,78.44,78.48,275080.0
2018-03-09 12:45:00,78.47,78.49,78.46,78.47,246180.0,78.47,78.49,78.46,78.47,246180.0
2018-03-09 12:50:00,78.48,78.52,78.48,78.48,354980.0,78.48,78.52,78.48,78.48,354980.0
2018-03-09 12:55:00,78.49,78.5,78.46,78.49,253760.0,78.49,78.5,78.46,78.49,253760.0
2018-03-09 13:00:00,78.48,78.51,78.45,78.48,367320.0,78.48,78.51,78.45,78.48,367320.0
2018-03-09 13:05:00,78.47,78.5,78.45,78.49,218780.0,78.47,78.5,78.45,78.49,218780.0
2018-03-09 13:10:00,78.5,78.53,78.48,78.52,322800.0,78.5,78.53,78.48,78.52,322800.0
2018-03-09 13:15:00,78.51,78.54,78.49,78.51,283840.0,78.51,78.54,78.49,78.51,283840.0
2018-03-09 13:20:00,78.51,78.55,78.5,78.53,473700.0,78.51,78.55,78.5,78.53,473700.0
2018-03-09 13:25:00,78.53,78.55,78.51,78.51,261420.0,78.53,78.55,78.51,78.51,261420.0
2018-03-09 13:30:00,78.52,78.53,78.5,78.5,240040.0,78.52,78.53,78.5,78.5,240040.0
2018-03-09 13:35:00,78.5,78.51,78.45,78.48,292660.0,78.5,78.51,78.45,78.48,292660.0
2018-03-09 13:40:00,78.48,78.52,78.47,78.52,221920.0,78.48,78.52,78.47,78.52,221920.0
2018-03-09 13:45:00,78.52,78.55,78.51,78.52,376640.0,78.52,78.55,78.51,78.52,376640.0
2018-03-09 13:50:00,78.52,78.55,78.5,78.51,173740.0,78.52,78.55,78.5,78.51,173740.0
2018-03-09 13:55:00,78.51,78.54,78.51,78.52,149440.0,78.51,78.54,78.51,78.52,149440.0
2018-03-09 14:00:00,78.53,78.55,78.51,78.53,241140.0,78.53,78.55,78.51,78.53,241140.0
2018-03-09 14:05:00,78.53,78.57,78.53,78.57,517780.0,78.53,78.57,78.53,78.57,517780.0
2018-03-09 14:10:00,78.58,78.65,78.57,78.63,586960.0,78.58,78.65,78.57,78.63,586960.0
2018-03-09 14:15:00,78.64,78.66,78.63,78.63,619480.0,78.64,78.66,78.63,78.63,619480.0
2018-03-09 14:20:00,78.63,78.63,78.54,78.58,451500.0,78.63,78.63,78.54,78.58,451500.0
2018-03-09 14:25:00,78.57,78.59,78.55,78.59,366420.0,78.57,78.59,78.55,78.59,366420.0
2018-03-09 14:30:00,78.59,78.64,78.58,78.63,390480.0,78.59,78.64,78.58,78.63,390480.0
2018-03-09 14:35:00,78.63,78.67,78.63,78.66,492380.0,78.63,78.67,78.63,78.66,492380.0
2018-03-09 14:40:00,78.66,78.67,78.62,78.65,401500.0,78.66,78.67,78.62,78.65,401500.0
2018-03-09 14:45:00,78.65,78.67,78.64,78.67,447340.0,78.65,78.67,78.64,78.67,447340.0
2018-03-09 14:50:00,78.66,78.67,78.64,78.66,369180.0,78.66,78.67,78.64,78.66,369180.0
2018-03-09 14:55:00,78.67,78.68,78.65,78.67,486500.0,78.67,78.68,78.65,78.67,486500.0
2018-03-09 15:00:00,78.67,78.68,78.66,78.68,321760.0,78.67,78.68,78.66,78.68,321760.0
2018-03-09 15:05:00,78.68,78.69,78.64,78.66,476240.0,78.68,78.69,78.64,78.66,476240.0
2018-03-09 15:10:00,78.65,78.71,78.64,78.7,480120.0,78.65,78.71,78.64,78.7,480120.0
2018-03-09 15:15:00,78.71,78.75,78.7,78.73,465620.0,78.71,78.75,78.7,78.73,465620.0
2018-03-09 15:20:00,78.73,78.74,78.71,78.73,581740.0,78.73,78.74,78.71,78.73,581740.0
2018-03-09 15:25:00,78.73,78.79,78.71,78.79,897120.0,78.73,78.79,78.71,78.79,897120.0
2018-03-09 15:30:00,78.79,78.82,78.77,78.8,851860.0,78.79,78.82,78.77,78.8,851860.0
2018-03-09 15:35:00,78.8,78.88,78.8,78.87,997580.0,78.8,78.88,78.8,78.87,997580.0
2018-03-09 15:40:00,78.87,78.88,78.76,78.78,1304640.0,78.87,78.88,78.76,78.78,1304640.0
2018-03-09 15:45:00,78.77,78.82,78.76,78.79,1386440.0,78.77,78.82,78.76,78.79,1386440.0
2018-03-09 15:50:00,78.78,78.88,78.78,78.84,1805380.0,78.78,78.88,78.78,78.84,1805380.0
2018-03-09 15:55:00,78.83,78.95,78.81,78.95,3114820.0,78.83,78.95,78.81,78.95,3114820.0
2018-03-12 09:30:00,79.63,79.63,79.34,79.52,4738120.0,79.63,79.63,79.34,79.52,4738120.0
2018-03-12 09:35:00,79.55,79.74,79.46,79.74,2907620.0,79.55,79.74,79.46,79.74,2907620.0
2018-03-12 09:40:00,79.72,79.85,79.72,79.82,2575960.0,79.72,79.85,79.72,79.82,2575960.0
2018-03-12 09:45:00,79.83,79.85,79.72,79.82,1415100.0,79.83,79.85,79.72,79.82,1415100.0
2018-03-12 09:50:00,79.82,79.86,79.63,79.72,1490160.0,79.82,79.86,79.63,79.72,1490160.0
2018-03-12 09:55:00,79.73,79.76,79.66,79.75,957140.0,79.73,79.76,79.66,79.75,957140.0
2018-03-12 10:00:00,79.75,79.89,79.71,79.86,1145100.0,79.75,79.89,79.71,79.86,1145100.0
2018-03-12 10:05:00,79.86,79.89,79.76,79.8,981500.0,79.86,79.89,79.76,79.8,981500.0
2018-03-12 10:10:00,79.82,79.95,79.8,79.94,1254780.0,79.82,79.95,79.8,79.94,1254780.0
2018-03-12 10:15:00,79.94,79.95,79.86,79.94,910200.0,79.94,79.95,79.86,79.94,910200.0
2018-03-12 10:20:00,79.95,79.99,79.93,79.94,1051060.0,79.95,79.99,79.93,79.94,1051060.0
2018-03-12 10:25:00,79.93,79.95,79.87,79.89,950700.0,79.93,79.95,79.87,79.89,950700.0
2018-03-12 10:30:00,79.89,79.9,79.81,79.88,862360.0,79.89,79.9,79.81,79.88,862360.0
2018-03-12 10:35:00,79.89,79.97,79.85,79.9,824060.0,79.89,79.97,79.85,79.9,824060.0
2018-03-12 10:40:00,79.92,79.98,79.9,79.96,673200.0,79.92,79.98,79.9,79.96,673200.0
2018-03-12 10:45:00,79.96,79.96,79.9,79.94,537760.0,79.96,79.96,79.9,79.94,537760.0
2018-03-12 10:50:00,79.96,79.98,79.85,79.93,1410040.0,79.96,79.98,79.85,79.93,1410040.0
2018-03-12 10:55:00,79.91,79.93,79.82,79.83,721100.0,79.91,79.93,79.82,79.83,721100.0
2018-03-12 11:00:00,79.84,79.93,79.78,79.89,563000.0,79.84,79.93,79.78,79.89,563000.0
2018-03-12 11:05:00,79.89,79.9,79.74,79.77,755340.0,79.89,79.9,79.74,79.77,755340.0
2018-03-12 11:10:00,79.76,79.87,79.76,79.83,523400.0,79.76,79.87,79.76,79.83,523400.0
2018-03-12 11:15:00,79.81,79.85,79.78,79.84,427940.0,79.81,79.85,79.78,79.84,427940.0
2018-03-12 11:20:00,79.82,79.85,79.71,79.71,597500.0,79.82,79.85,79.71,79.71,597500.0
2018-03-12 11:25:00,79.71,79.78,79.69,79.7,876140.0,79.71,79.78,79.69,79.7,876140.0
2018-03-12 11:30:00,79.72,79.9,79.69,79.88,856920.0,79.72,79.9,79.69,79.88,856920.0
2018-03-12 11:35:00,79.88,79.94,79.87,79.93,493200.0,79.88,79.94,79.87,79.93,493200.0
2018-03-12 11:40:00,79.95,79.96,79.9,79.95,565000.0,79.95,79.96,79.9,79.95,565000.0
2018-03-12 11:45:00,79.95,80.01,79.92,79.95,1027200.0,79.95,80.01,79.92,79.95,1027200.0
2018-03-12 11:50:00,79.95,79.97,79.89,79.96,531140.0,79.95,79.97,79.89,79.96,531140.0
2018-03-12 11:55:00,79.97,80.0,79.89,79.99,654480.0,79.97,80.0,79.89,79.99,654480.0
2018-03-12 12:00:00,79.97,80.15,79.97,80.15,1085000.0,79.97,80.15,79.97,80.15,1085000.0
2018-03-12 12:05:00,80.16,80.18,80.1,80.17,747780.0,80.16,80.18,80.1,80.17,747780.0
2018-03-12 12:10:00,80.17,80.27,80.15,80.26,1064780.0,80.17,80.27,80.15,80.26,1064780.0
2018-03-12 12:15:00,80.26,80.27,80.18,80.21,473840.0,80.26,80.27,80.18,80.21,473840.0
2018-03-12 12:20:00,80.2,80.21,80.08,80.11,885960.0,80.2,80.21,80.08,80.11,885960.0
2018-03-12 12:25:00,80.12,80.15,80.09,80.09,373460.0,80.12,80.15,80.09,80.09,373460.0
2018-03-12 12:30:00,80.09,80.13,80.06,80.11,427960.0,80.09,80.13,80.06,80.11,427960.0
2018-03-12 12:35:00,80.11,80.14,80.03,80.05,479360.0,80.11,80.14,80.03,80.05,479360.0
2018-03-12 12:40:00,80.04,80.14,80.04,80.12,283160.0,80.04,80.14,80.04,80.12,283160.0
2018-03-12 12:45:00,80.12,80.15,80.07,80.07,483980.0,80.12,80.15,80.07,80.07,483980.0
2018-03-12 12:50:00,80.08,80.12,80.07,80.08,348060.0,80.08,80.12,80.07,80.08,348060.0
2018-03-12 12:55:00,80.07,80.08,80.01,80.07,434200.0,80.07,80.08,80.01,80.07,434200.0
2018-03-12 13:00:00,80.07,80.15,80.05,80.13,307780.0,80.07,80.15,80.05,80.13,307780.0
2018-03-12 13:05:00,80.15,80.21,80.13,80.18,500560.0,80.15,80.21,80.13,80.18,500560.0
2018-03-12 13:10:00,80.17,80.2,80.15,80.15,210360.0,80.17,80.2,80.15,80.15,210360.0
2018-03-12 13:15:00,80.15,80.17,80.11,80.15,290620.0,80.15,80.17,80.11,80.15,290620.0
2018-03-12 13:20:00,80.15,80.15,80.1,80.12,149620.0,80.15,80.15,80.1,80.12,149620.0
2018-03-12 13:25:00,80.12,80.16,80.1,80.12,435840.0,80.12,80.16,80.1,80.12,435840.0
2018-03-12 13:30:00,80.11,80.15,80.08,80.15,314620.0,80.11,80.15,80.08,80.15,314620.0
2018-03-12 13:35:00,80.14,80.16,80.1,80.15,403780.0,80.14,80.16,80.1,80.15,403780.0
2018-03-12 13:40:00,80.16,80.16,80.08,80.08,288120.0,80.16,80.16,80.08,80.08,288120.0
2018-03-12 13:45:00,80.1,80.2,80.1,80.18,341480.0,80.1,80.2,80.1,80.18,341480.0
2018-03-12 13:50:00,80.19,80.19,80.1,80.1,267560.0,80.19,80.19,80.1,80.1,267560.0
2018-03-12 13:55:00,80.11,80.11,79.91,79.91,767500.0,80.11,80.11,79.91,79.91,767500.0
2018-03-12 14:00:00,79.93,80.05,79.93,80.03,427320.0,79.93,80.05,79.93,80.03,427320.0
2018-03-12 14:05:00,80.03,80.05,79.95,79.96,493300.0,80.03,80.05,79.95,79.96,493300.0
2018-03-12 14:10:00,79.95,79.95,79.78,79.83,581620.0,79.95,79.95,79.78,79.83,581620.0
2018-03-12 14:15:00,79.81,79.84,79.75,79.82,783940.0,79.81,79.84,79.75,79.82,783940.0
2018-03-12 14:20:00,79.83,79.91,79.83,79.88,607700.0,79.83,79.91,79.83,79.88,607700.0
2018-03-12 14:25:00,79.88,79.91,79.86,79.87,341560.0,79.88,79.91,79.86,79.87,341560.0
2018-03-12 14:30:00,79.89,79.92,79.82,79.91,579100.0,79.89,79.92,79.82,79.91,579100.0
2018-03-12 14:35:00,79.9,79.94,79.85,79.92,463980.0,79.9,79.94,79.85,79.92,463980.0
2018-03-12 14:40:00,79.92,79.94,79.82,79.85,456880.0,79.92,79.94,79.82,79.85,456880.0
2018-03-12 14:45:00,79.86,79.86,79.81,79.81,318240.0,79.86,79.86,79.81,79.81,318240.0
2018-03-12 14:50:00,79.82,79.93,79.82,79.87,426340.0,79.82,79.93,79.82,79.87,426340.0
2018-03-12 14:55:00,79.89,79.92,79.82,79.92,560480.0,79.89,79.92,79.82,79.92,560480.0
2018-03-12 15:00:00,79.92,80.02,79.9,80.02,487060.0,79.92,80.02,79.9,80.02,487060.0
2018-03-12 15:05:00,80.03,80.08,80.0,80.04,533140.0,80.03,80.08,80.0,80.04,533140.0
2018-03-12 15:10:00,80.06,80.08,80.0,80.0,1027800.0,80.06,80.08,80.0,80.0,1027800.0
2018-03-12 15:15:00,80.03,80.07,80.02,80.05,417020.0,80.03,80.07,80.02,80.05,417020.0
2018-03-12 15:20:00,80.05,80.08,80.03,80.05,472240.0,80.05,80.08,80.03,80.05,472240.0
2018-03-12 15:25:00,80.03,80.05,80.01,80.02,257980.0,80.03,80.05,80.01,80.02,257980.0
2018-03-12 15:30:00,80.01,80.06,79.97,80.03,623380.0,80.01,80.06,79.97,80.03,623380.0
2018-03-12 15:35:00,80.04,80.05,80.0,80.03,429420.0,80.04,80.05,80.0,80.03,429420.0
2018-03-12 15:40:00,80.02,80.13,80.02,80.13,960820.0,80.02,80.13,80.02,80.13,960820.0
2018-03-12 15:45:00,80.12,80.17,80.12,80.16,799820.0,80.12,80.17,80.12,80.16,799820.0
2018-03-12 15:50:00,80.15,80.15,80.04,80.06,1442560.0,80.15,80.15,80.04,80.06,1442560.0
2018-03-12 15:55:00,80.06,80.09,79.95,79.95,1927460.0,80.06,80.09,79.95,79.95,1927460.0
2018-03-13 09:30:00,80.8,80.88,80.55,80.72,5095640.0,80.8,80.88,80.55,80.72,5095640.0
2018-03-13 09:35:00,80.73,80.78,80.56,80.76,1924820.0,80.73,80.78,80.56,80.76,1924820.0
2018-03-13 09:40:00,80.75,80.78,80.64,80.7,1600840.0,80.75,80.78,80.64,80.7,1600840.0
2018-03-13 09:45:00,80.69,80.7,80.51,80.52,1370940.0,80.69,80.7,80.51,80.52,1370940.0
2018-03-13 09:50:00,80.52,80.59,80.3,80.33,1839760.0,80.52,80.59,80.3,80.33,1839760.0
2018-03-13 09:55:00,80.32,80.5,80.31,80.43,1382960.0,80.32,80.5,80.31,80.43,1382960.0
2018-03-13 10:00:00,80.43,80.45,80.3,80.37,1267180.0,80.43,80.45,80.3,80.37,1267180.0
2018-03-13 10:05:00,80.36,80.42,80.31,80.4,999200.0,80.36,80.42,80.31,80.4,999200.0
2018-03-13 10:10:00,80.39,80.58,80.38,80.49,1138700.0,80.39,80.58,80.38,80.49,1138700.0
2018-03-13 10:15:00,80.47,80.71,80.47,80.57,1022740.0,80.47,80.71,80.47,80.57,1022740.0
2018-03-13 10:20:00,80.59,80.6,80.49,80.55,819100.0,80.59,80.6,80.49,80.55,819100.0
2018-03-13 10:25:00,80.56,80.56,80.42,80.45,553880.0,80.56,80.56,80.42,80.45,553880.0
2018-03-13 10:30:00,80.46,80.46,80.25,80.27,929200.0,80.46,80.46,80.25,80.27,929200.0
2018-03-13 10:35:00,80.26,80.28,80.17,80.23,1175880.0,80.26,80.28,80.17,80.23,1175880.0
2018-03-13 10:40:00,80.24,80.39,80.24,80.38,1188660.0,80.24,80.39,80.24,80.38,1188660.0
2018-03-13 10:45:00,80.4,80.4,80.24,80.25,629840.0,80.4,80.4,80.24,80.25,629840.0
2018-03-13 10:50:00,80.25,80.26,80.14,80.16,950760.0,80.25,80.26,80.14,80.16,950760.0
2018-03-13 10:55:00,80.17,80.17,79.94,79.97,1900900.0,80.17,80.17,79.94,79.97,1900900.0
2018-03-13 11:00:00,79.99,80.0,79.71,79.72,1840240.0,79.99,80.0,79.71,79.72,1840240.0
2018-03-13 11:05:00,79.72,79.75,79.37,79.4,2528180.0,79.72,79.75,79.37,79.4,2528180.0
2018-03-13 11:10:00,79.42,79.65,79.4,79.46,1986980.0,79.42,79.65,79.4,79.46,1986980.0
2018-03-13 11:15:00,79.47,79.54,79.11,79.4,2894560.0,79.47,79.54,79.11,79.4,2894560.0
2018-03-13 11:20:00,79.41,79.6,79.41,79.51,1812340.0,79.41,79.6,79.41,79.51,1812340.0
2018-03-13 11:25:00,79.5,79.51,79.02,79.21,2007360.0,79.5,79.51,79.02,79.21,2007360.0
2018-03-13 11:30:00,79.24,79.3,78.92,78.95,2055740.0,79.24,79.3,78.92,78.95,2055740.0
2018-03-13 11:35:00,78.97,79.25,78.96,79.19,1538200.0,78.97,79.25,78.96,79.19,1538200.0
2018-03-13 11:40:00,79.18,79.38,79.16,79.28,1462360.0,79.18,79.38,79.16,79.28,1462360.0
2018-03-13 11:45:00,79.28,79.37,79.21,79.37,833080.0,79.28,79.37,79.21,79.37,833080.0
2018-03-13 11:50:00,79.38,79.45,79.3,79.45,972340.0,79.38,79.45,79.3,79.45,972340.0
2018-03-13 11:55:00,79.46,79.52,79.31,79.36,1068500.0,79.46,79.52,79.31,79.36,1068500.0
2018-03-13 12:00:00,79.37,79.44,79.1,79.17,872480.0,79.37,79.44,79.1,79.17,872480.0
2018-03-13 12:05:00,79.16,79.29,78.9,79.12,1326460.0,79.16,79.29,78.9,79.12,1326460.0
2018-03-13 12:10:00,79.12,79.19,79.01,79.14,891800.0,79.12,79.19,79.01,79.14,891800.0
2018-03-13 12:15:00,79.14,79.38,79.14,79.32,998840.0,79.14,79.38,79.14,79.32,998840.0
2018-03-13 12:20:00,79.32,79.41,79.25,79.31,1075440.0,79.32,79.41,79.25,79.31,1075440.0
2018-03-13 12:25:00,79.3,79.31,79.15,79.23,726560.0,79.3,79.31,79.15,79.23,726560.0
2018-03-13 12:30:00,79.25,79.42,79.23,79.42,508380.0,79.25,79.42,79.23,79.42,508380.0
2018-03-13 12:35:00,79.41,79.47,79.36,79.45,573800.0,79.41,79.47,79.36,79.45,573800.0
2018-03-13 12:40:00,79.47,79.47,79.38,79.42,363680.0,79.47,79.47,79.38,79.42,363680.0
2018-03-13 12:45:00,79.42,79.62,79.37,79.61,785880.0,79.42,79.62,79.37,79.61,785880.0
2018-03-13 12:50:00,79.62,79.73,79.61,79.64,918400.0,79.62,79.73,79.61,79.64,918400.0
2018-03-13 12:55:00,79.65,79.7,79.57,79.58,425400.0,79.65,79.7,79.57,79.58,425400.0
2018-03-13 13:00:00,79.58,79.78,79.57,79.77,535580.0,79.58,79.78,79.57,79.77,535580.0
2018-03-13 13:05:00,79.77,79.89,79.7,79.85,890380.0,79.77,79.89,79.7,79.85,890380.0
2018-03-13 13:10:00,79.85,79.98,79.85,79.96,770640.0,79.85,79.98,79.85,79.96,770640.0
2018-03-13 13:15:00,79.96,80.08,79.96,80.06,949240.0,79.96,80.08,79.96,80.06,949240.0
2018-03-13 13:20:00,80.06,80.16,79.72,79.8,1373060.0,80.06,80.16,79.72,79.8,1373060.0
2018-03-13 13:25:00,79.8,79.99,79.8,79.99,444640.0,79.8,79.99,79.8,79.99,444640.0
2018-03-13 13:30:00,79.99,80.08,79.91,79.93,747620.0,79.99,80.08,79.91,79.93,747620.0
2018-03-13 13:35:00,79.94,79.94,79.81,79.81,260200.0,79.94,79.94,79.81,79.81,260200.0
2018-03-13 13:40:00,79.83,79.92,79.67,79.68,529800.0,79.83,79.92,79.67,79.68,529800.0
2018-03-13 13:45:00,79.68,79.71,79.4,79.57,1053220.0,79.68,79.71,79.4,79.57,1053220.0
2018-03-13 13:50:00,79.54,79.59,79.45,79.51,582820.0,79.54,79.59,79.45,79.51,582820.0
2018-03-13 13:55:00,79.45,79.54,79.33,79.43,605520.0,79.45,79.54,79.33,79.43,605520.0
2018-03-13 14:00:00,79.41,79.57,79.4,79.55,940560.0,79.41,79.57,79.4,79.55,940560.0
2018-03-13 14:05:00,79.55,79.57,79.45,79.48,569300.0,79.55,79.57,79.45,79.48,569300.0
2018-03-13 14:10:00,79.49,79.54,79.36,79.41,397860.0,79.49,79.54,79.36,79.41,397860.0
2018-03-13 14:15:00,79.42,79.55,79.38,79.53,361600.0,79.42,79.55,79.38,79.53,361600.0
2018-03-13 14:20:00,79.53,79.64,79.52,79.52,442700.0,79.53,79.64,79.52,79.52,442700.0
2018-03-13 14:25:00,79.55,79.69,79.51,79.52,371520.0,79.55,79.69,79.51,79.52,371520.0
2018-03-13 14:30:00,79.54,79.79,79.53,79.77,576780.0,79.54,79.79,79.53,79.77,576780.0
2018-03-13 14:35:00,79.78,79.79,79.68,79.73,523600.0,79.78,79.79,79.68,79.73,523600.0
2018-03-13 14:40:00,79.75,79.76,79.57,79.58,505680.0,79.75,79.76,79.57,79.58,505680.0
2018-03-13 14:45:00,79.6,79.65,79.51,79.52,313440.0,79.6,79.65,79.51,79.52,313440.0
2018-03-13 14:50:00,79.54,79.6,79.48,79.52,381200.0,79.54,79.6,79.48,79.52,381200.0
2018-03-13 14:55:00,79.52,79.7,79.47,79.62,353540.0,79.52,79.7,79.47,79.62,353540.0
2018-03-13 15:00:00,79.65,79.73,79.43,79.48,1681380.0,79.65,79.73,79.43,79.48,1681380.0
2018-03-13 15:05:00,79.48,79.53,79.41,79.45,582920.0,79.48,79.53,79.41,79.45,582920.0
2018-03-13 15:10:00,79.47,79.5,79.28,79.31,781380.0,79.47,79.5,79.28,79.31,781380.0
2018-03-13 15:15:00,79.3,79.44,79.28,79.38,634280.0,79.3,79.44,79.28,79.38,634280.0
2018-03-13 15:20:00,79.37,79.43,79.26,79.32,418160.0,79.37,79.43,79.26,79.32,418160.0
2018-03-13 15:25:00,79.34,79.4,79.25,79.37,493980.0,79.34,79.4,79.25,79.37,493980.0
2018-03-13 15:30:00,79.37,79.48,79.29,79.31,779660.0,79.37,79.48,79.29,79.31,779660.0
2018-03-13 15:35:00,79.32,79.44,79.29,79.37,605300.0,79.32,79.44,79.29,79.37,605300.0
2018-03-13 15:40:00,79.36,79.45,79.29,79.45,671920.0,79.36,79.45,79.29,79.45,671920.0
2018-03-13 15:45:00,79.44,79.46,79.31,79.34,698320.0,79.44,79.46,79.31,79.34,698320.0
2018-03-13 15:50:00,79.34,79.56,79.32,79.5,1263740.0,79.34,79.56,79.32,79.5,1263740.0
2018-03-13 15:55:00,79.49,79.5,79.4,79.41,1572280.0,79.49,79.5,79.4,79.41,1572280.0
2018-03-14 09:30:00,79.85,79.98,79.76,79.81,2805800.0,79.85,79.98,79.76,79.81,2805800.0
2018-03-14 09:35:00,79.83,80.0,79.71,79.92,1859840.0,79.83,80.0,79.71,79.92,1859840.0
2018-03-14 09:40:00,79.91,80.05,79.71,80.01,1661700.0,79.91,80.05,79.71,80.01,1661700.0
2018-03-14 09:45:00,80.0,80.08,79.81,79.83,1333780.0,80.0,80.08,79.81,79.83,1333780.0
2018-03-14 09:50:00,79.85,80.01,79.82,79.93,1030900.0,79.85,80.01,79.82,79.93,1030900.0
2018-03-14 09:55:00,79.93,80.04,79.89,80.03,640200.0,79.93,80.04,79.89,80.03,640200.0
2018-03-14 10:00:00,80.03,80.25,80.03,80.23,1870300.0,80.03,80.25,80.03,80.23,1870300.0
2018-03-14 10:05:00,80.23,80.32,80.11,80.19,1611040.0,80.23,80.32,80.11,80.19,1611040.0
2018-03-14 10:10:00,80.2,80.22,80.03,80.12,1454060.0,80.2,80.22,80.03,80.12,1454060.0
2018-03-14 10:15:00,80.11,80.13,79.95,79.95,1093440.0,80.11,80.13,79.95,79.95,1093440.0
2018-03-14 10:20:00,79.97,80.08,79.94,80.02,728080.0,79.97,80.08,79.94,80.02,728080.0
2018-03-14 10:25:00,80.03,80.14,80.02,80.14,684560.0,80.03,80.14,80.02,80.14,684560.0
2018-03-14 10:30:00,80.13,80.19,80.08,80.15,551220.0,80.13,80.19,80.08,80.15,551220.0
2018-03-14 10:35:00,80.14,80.16,80.01,80.08,666900.0,80.14,80.16,80.01,80.08,666900.0
2018-03-14 10:40:00,80.09,80.19,80.05,80.17,516120.0,80.09,80.19,80.05,80.17,516120.0
2018-03-14 10:45:00,80.18,80.27,80.07,80.07,1007360.0,80.18,80.27,80.07,80.07,1007360.0
2018-03-14 10:50:00,80.09,80.12,80.03,80.06,727900.0,80.09,80.12,80.03,80.06,727900.0
2018-03-14 10:55:00,80.08,80.11,79.98,80.03,728700.0,80.08,80.11,79.98,80.03,728700.0
2018-03-14 11:00:00,80.06,80.1,79.91,79.92,640280.0,80.06,80.1,79.91,79.92,640280.0
2018-03-14 11:05:00,79.92,80.02,79.91,79.99,431660.0,79.92,80.02,79.91,79.99,431660.0
2018-03-14 11:10:00,79.98,79.98,79.84,79.87,459900.0,79.98,79.98,79.84,79.87,459900.0
2018-03-14 11:15:00,79.85,79.88,79.67,79.72,931960.0,79.85,79.88,79.67,79.72,931960.0
2018-03-14 11:20:00,79.71,79.79,79.58,79.78,767560.0,79.71,79.79,79.58,79.78,767560.0
2018-03-14 11:25:00,79.78,79.87,79.75,79.84,764320.0,79.78,79.87,79.75,79.84,764320.0
2018-03-14 11:30:00,79.82,79.89,79.76,79.76,381620.0,79.82,79.89,79.76,79.76,381620.0
2018-03-14 11:35:00,79.74,79.75,79.57,79.64,440260.0,79.74,79.75,79.57,79.64,440260.0
2018-03-14 11:40:00,79.63,79.76,79.57,79.72,857920.0,79.63,79.76,79.57,79.72,857920.0
2018-03-14 11:45:00,79.73,79.76,79.61,79.67,561920.0,79.73,79.76,79.61,79.67,561920.0
2018-03-14 11:50:00,79.64,79.82,79.63,79.75,614940.0,79.64,79.82,79.63,79.75,614940.0
2018-03-14 11:55:00,79.78,79.82,79.68,79.68,349220.0,79.78,79.82,79.68,79.68,349220.0
2018-03-14 12:00:00,79.73,79.81,79.7,79.78,303400.0,79.73,79.81,79.7,79.78,303400.0
2018-03-14 12:05:00,79.78,79.8,79.65,79.67,266940.0,79.78,79.8,79.65,79.67,266940.0
2018-03-14 12:10:00,79.65,79.75,79.63,79.69,317100.0,79.65,79.75,79.63,79.69,317100.0
2018-03-14 12:15:00,79.69,79.9,79.69,79.86,524240.0,79.69,79.9,79.69,79.86,524240.0
2018-03-14 12:20:00,79.88,79.97,79.81,79.89,817840.0,79.88,79.97,79.81,79.89,817840.0
2018-03-14 12:25:00,79.88,79.93,79.84,79.87,385660.0,79.88,79.93,79.84,79.87,385660.0
2018-03-14 12:30:00,79.93,79.95,79.85,79.9,425420.0,79.93,79.95,79.85,79.9,425420.0
2018-03-14 12:35:00,79.9,80.05,79.9,80.01,767500.0,79.9,80.05,79.9,80.01,767500.0
2018-03-14 12:40:00,80.02,80.03,79.96,79.97,281280.0,80.02,80.03,79.96,79.97,281280.0
2018-03-14 12:45:00,79.95,80.04,79.88,79.91,497800.0,79.95,80.04,79.88,79.91,497800.0
2018-03-14 12:50:00,79.92,79.99,79.86,79.96,426320.0,79.92,79.99,79.86,79.96,426320.0
2018-03-14 12:55:00,79.98,80.01,79.94,80.01,274520.0,79.98,80.01,79.94,80.01,274520.0
2018-03-14 13:00:00,79.99,80.0,79.87,79.93,193380.0,79.99,80.0,79.87,79.93,193380.0
2018-03-14 13:05:00,79.92,80.01,79.92,79.92,286600.0,79.92,80.01,79.92,79.92,286600.0
2018-03-14 13:10:00,79.95,79.95,79.82,79.85,325340.0,79.95,79.95,79.82,79.85,325340.0
2018-03-14 13:15:00,79.83,79.88,79.77,79.88,512340.0,79.83,79.88,79.77,79.88,512340.0
2018-03-14 13:20:00,79.89,79.97,79.88,79.96,490520.0,79.89,79.97,79.88,79.96,490520.0
2018-03-14 13:25:00,79.96,79.99,79.84,79.84,498760.0,79.96,79.99,79.84,79.84,498760.0
2018-03-14 13:30:00,79.85,79.95,79.85,79.88,387160.0,79.85,79.95,79.85,79.88,387160.0
2018-03-14 13:35:00,79.88,80.02,79.87,80.01,411060.0,79.88,80.02,79.87,80.01,411060.0
2018-03-14 13:40:00,80.0,80.03,79.96,79.98,396220.0,80.0,80.03,79.96,79.98,396220.0
2018-03-14 13:45:00,79.99,80.1,79.96,80.04,592260.0,79.99,80.1,79.96,80.04,592260.0
2018-03-14 13:50:00,80.05,80.1,80.03,80.04,688860.0,80.05,80.1,80.03,80.04,688860.0
2018-03-14 13:55:00,80.05,80.1,79.99,80.0,406000.0,80.05,80.1,79.99,80.0,406000.0
2018-03-14 14:00:00,80.03,80.08,79.99,80.03,370100.0,80.03,80.08,79.99,80.03,370100.0
2018-03-14 14:05:00,80.04,80.05,79.98,80.04,329000.0,80.04,80.05,79.98,80.04,329000.0
2018-03-14 14:10:00,80.03,80.03,79.92,79.95,418140.0,80.03,80.03,79.92,79.95,418140.0
2018-03-14 14:15:00,79.97,79.99,79.89,79.9,350880.0,79.97,79.99,79.89,79.9,350880.0
2018-03-14 14:20:00,79.89,79.98,79.89,79.97,267060.0,79.89,79.98,79.89,79.97,267060.0
2018-03-14 14:25:00,79.98,80.03,79.95,79.98,438900.0,79.98,80.03,79.95,79.98,438900.0
2018-03-14 14:30:00,79.99,80.05,79.97,80.0,321420.0,79.99,80.05,79.97,80.0,321420.0
2018-03-14 14:35:00,80.02,80.04,79.75,79.77,876020.0,80.02,80.04,79.75,79.77,876020.0
2018-03-14 14:40:00,79.76,79.85,79.68,79.69,574440.0,79.76,79.85,79.68,79.69,574440.0
2018-03-14 14:45:00,79.71,79.81,79.69,79.75,552740.0,79.71,79.81,79.69,79.75,552740.0
2018-03-14 14:50:00,79.76,79.81,79.7,79.74,322000.0,79.76,79.81,79.7,79.74,322000.0
2018-03-14 14:55:00,79.75,79.85,79.75,79.82,706020.0,79.75,79.85,79.75,79.82,706020.0
2018-03-14 15:00:00,79.84,79.85,79.74,79.75,527420.0,79.84,79.85,79.74,79.75,527420.0
2018-03-14 15:05:00,79.74,79.8,79.72,79.73,357280.0,79.74,79.8,79.72,79.73,357280.0
2018-03-14 15:10:00,79.73,79.75,79.58,79.68,648880.0,79.73,79.75,79.58,79.68,648880.0
2018-03-14 15:15:00,79.69,79.77,79.62,79.68,443280.0,79.69,79.77,79.62,79.68,443280.0
2018-03-14 15:20:00,79.67,79.79,79.61,79.75,246160.0,79.67,79.79,79.61,79.75,246160.0
2018-03-14 15:25:00,79.72,79.73,79.64,79.64,353400.0,79.72,79.73,79.64,79.64,353400.0
2018-03-14 15:30:00,79.65,79.74,79.65,79.65,291600.0,79.65,79.74,79.65,79.65,291600.0
2018-03-14 15:35:00,79.66,79.71,79.66,79.68,298800.0,79.66,79.71,79.66,79.68,298800.0
2018-03-14 15:40:00,79.65,79.67,79.58,79.65,492440.0,79.65,79.67,79.58,79.65,492440.0
2018-03-14 15:45:00,79.66,79.71,79.63,79.7,511160.0,79.66,79.71,79.63,79.7,511160.0
2018-03-14 15:50:00,79.7,79.73,79.65,79.7,823800.0,79.7,79.73,79.65,79.7,823800.0
2018-03-14 15:55:00,79.68,79.7,79.54,79.55,2389640.0,79.68,79.7,79.54,79.55,2389640.0
2018-03-15 09:30:00,79.75,79.85,79.22,79.26,3485680.0,79.75,79.85,79.22,79.26,3485680.0
2018-03-15 09:35:00,79.25,79.3,79.01,79.05,2134740.0,79.25,79.3,79.01,79.05,2134740.0
2018-03-15 09:40:00,79.05,79.3,78.91,79.22,2504380.0,79.05,79.3,78.91,79.22,2504380.0
2018-03-15 09:45:00,79.21,79.23,78.95,78.95,1177280.0,79.21,79.23,78.95,78.95,1177280.0
2018-03-15 09:50:00,78.97,79.15,78.93,79.13,2054260.0,78.97,79.15,78.93,79.13,2054260.0
2018-03-15 09:55:00,79.13,79.25,79.06,79.08,1493520.0,79.13,79.25,79.06,79.08,1493520.0
2018-03-15 10:00:00,79.09,79.16,79.0,79.06,1405900.0,79.09,79.16,79.0,79.06,1405900.0
2018-03-15 10:05:00,79.08,79.11,78.99,79.01,1157120.0,79.08,79.11,78.99,79.01,1157120.0
2018-03-15 10:10:00,79.01,79.09,79.0,79.03,1311940.0,79.01,79.09,79.0,79.03,1311940.0
2018-03-15 10:15:00,79.05,79.15,78.98,79.03,959520.0,79.05,79.15,78.98,79.03,959520.0
2018-03-15 10:20:00,79.02,79.07,78.97,79.0,961120.0,79.02,79.07,78.97,79.0,961120.0
2018-03-15 10:25:00,79.01,79.1,78.99,79.09,1174720.0,79.01,79.1,78.99,79.09,1174720.0
2018-03-15 10:30:00,79.09,79.33,79.09,79.17,1855980.0,79.09,79.33,79.09,79.17,1855980.0
2018-03-15 10:35:00,79.19,79.26,79.09,79.1,704720.0,79.19,79.26,79.09,79.1,704720.0
2018-03-15 10:40:00,79.1,79.2,79.1,79.15,369660.0,79.1,79.2,79.1,79.15,369660.0
2018-03-15 10:45:00,79.18,79.26,79.15,79.23,498660.0,79.18,79.26,79.15,79.23,498660.0
2018-03-15 10:50:00,79.22,79.26,79.18,79.26,450160.0,79.22,79.26,79.18,79.26,450160.0
2018-03-15 10:55:00,79.25,79.48,79.24,79.44,1199940.0,79.25,79.48,79.24,79.44,1199940.0
2018-03-15 11:00:00,79.44,79.52,79.43,79.43,977600.0,79.44,79.52,79.43,79.43,977600.0
2018-03-15 11:05:00,79.44,79.48,79.31,79.35,741440.0,79.44,79.48,79.31,79.35,741440.0
2018-03-15 11:10:00,79.35,79.38,79.29,79.38,684760.0,79.35,79.38,79.29,79.38,684760.0
2018-03-15 11:15:00,79.37,79.4,79.34,79.35,467840.0,79.37,79.4,79.34,79.35,467840.0
2018-03-15 11:20:00,79.35,79.38,79.31,79.33,518940.0,79.35,79.38,79.31,79.33,518940.0
2018-03-15 11:25:00,79.33,79.35,79.3,79.32,611960.0,79.33,79.35,79.3,79.32,611960.0
2018-03-15 11:30:00,79.32,79.34,79.22,79.25,456740.0,79.32,79.34,79.22,79.25,456740.0
2018-03-15 11:35:00,79.24,79.28,79.2,79.2,354580.0,79.24,79.28,79.2,79.2,354580.0
2018-03-15 11:40:00,79.2,79.27,79.15,79.25,503020.0,79.2,79.27,79.15,79.25,503020.0
2018-03-15 11:45:00,79.25,79.34,79.22,79.23,387560.0,79.25,79.34,79.22,79.23,387560.0
2018-03-15 11:50:00,79.22,79.25,79.15,79.15,321440.0,79.22,79.25,79.15,79.15,321440.0
2018-03-15 11:55:00,79.15,79.26,79.13,79.25,278260.0,79.15,79.26,79.13,79.25,278260.0
2018-03-15 12:00:00,79.26,79.32,79.21,79.25,413960.0,79.26,79.32,79.21,79.25,413960.0
2018-03-15 12:05:00,79.25,79.32,79.25,79.25,548100.0,79.25,79.32,79.25,79.25,548100.0
2018-03-15 12:10:00,79.24,79.26,79.2,79.24,387840.0,79.24,79.26,79.2,79.24,387840.0
2018-03-15 12:15:00,79.24,79.3,79.23,79.24,343120.0,79.24,79.3,79.23,79.24,343120.0
2018-03-15 12:20:00,79.24,79.3,79.19,79.26,619080.0,79.24,79.3,79.19,79.26,619080.0
2018-03-15 12:25:00,79.24,79.3,79.22,79.23,226740.0,79.24,79.3,79.22,79.23,226740.0
2018-03-15 12:30:00,79.21,79.26,79.1,79.22,394460.0,79.21,79.26,79.1,79.22,394460.0
2018-03-15 12:35:00,79.24,79.27,79.2,79.25,417560.0,79.24,79.27,79.2,79.25,417560.0
2018-03-15 12:40:00,79.25,79.32,79.24,79.32,495340.0,79.25,79.32,79.24,79.32,495340.0
2018-03-15 12:45:00,79.3,79.35,79.25,79.27,360840.0,79.3,79.35,79.25,79.27,360840.0
2018-03-15 12:50:00,79.26,79.37,79.26,79.33,484860.0,79.26,79.37,79.26,79.33,484860.0
2018-03-15 12:55:00,79.33,79.34,79.27,79.31,368500.0,79.33,79.34,79.27,79.31,368500.0
2018-03-15 13:00:00,79.3,79.33,79.26,79.33,160880.0,79.3,79.33,79.26,79.33,160880.0
2018-03-15 13:05:00,79.32,79.33,79.28,79.32,186660.0,79.32,79.33,79.28,79.32,186660.0
2018-03-15 13:10:00,79.32,79.36,79.28,79.33,285200.0,79.32,79.36,79.28,79.33,285200.0
2018-03-15 13:15:00,79.31,79.34,79.22,79.26,387760.0,79.31,79.34,79.22,79.26,387760.0
2018-03-15 13:20:00,79.25,79.29,79.21,79.26,290300.0,79.25,79.29,79.21,79.26,290300.0
2018-03-15 13:25:00,79.26,79.28,79.25,79.28,147420.0,79.26,79.28,79.25,79.28,147420.0
2018-03-15 13:30:00,79.28,79.31,79.24,79.25,170640.0,79.28,79.31,79.24,79.25,170640.0
2018-03-15 13:35:00,79.25,79.28,79.24,79.26,175900.0,79.25,79.28,79.24,79.26,175900.0
2018-03-15 13:40:00,79.26,79.27,79.22,79.24,134500.0,79.26,79.27,79.22,79.24,134500.0
2018-03-15 13:45:00,79.23,79.23,79.12,79.14,344940.0,79.23,79.23,79.12,79.14,344940.0
2018-03-15 13:50:00,79.14,79.16,79.03,79.05,371820.0,79.14,79.16,79.03,79.05,371820.0
2018-03-15 13:55:00,79.09,79.09,78.98,79.0,915560.0,79.09,79.09,78.98,79.0,915560.0
2018-03-15 14:00:00,78.98,79.15,78.91,79.14,920860.0,78.98,79.15,78.91,79.14,920860.0
2018-03-15 14:05:00,79.14,79.2,79.09,79.16,340860.0,79.14,79.2,79.09,79.16,340860.0
2018-03-15 14:10:00,79.18,79.2,79.12,79.13,236460.0,79.18,79.2,79.12,79.13,236460.0
2018-03-15 14:15:00,79.15,79.23,79.13,79.17,337240.0,79.15,79.23,79.13,79.17,337240.0
2018-03-15 14:20:00,79.17,79.21,79.14,79.15,177800.0,79.17,79.21,79.14,79.15,177800.0
2018-03-15 14:25:00,79.15,79.21,79.09,79.12,133000.0,79.15,79.21,79.09,79.12,133000.0
2018-03-15 14:30:00,79.12,79.18,79.07,79.13,208940.0,79.12,79.18,79.07,79.13,208940.0
2018-03-15 14:35:00,79.13,79.18,79.08,79.09,119740.0,79.13,79.18,79.08,79.09,119740.0
2018-03-15 14:40:00,79.1,79.13,79.03,79.06,259900.0,79.1,79.13,79.03,79.06,259900.0
2018-03-15 14:45:00,79.08,79.11,79.04,79.06,299440.0,79.08,79.11,79.04,79.06,299440.0
2018-03-15 14:50:00,79.08,79.09,79.02,79.06,280140.0,79.08,79.09,79.02,79.06,280140.0
2018-03-15 14:55:00,79.07,79.18,79.04,79.17,536160.0,79.07,79.18,79.04,79.17,536160.0
2018-03-15 15:00:00,79.17,79.17,79.1,79.12,273340.0,79.17,79.17,79.1,79.12,273340.0
2018-03-15 15:05:00,79.14,79.17,79.1,79.13,312920.0,79.14,79.17,79.1,79.13,312920.0
2018-03-15 15:10:00,79.13,79.15,79.08,79.1,319800.0,79.13,79.15,79.08,79.1,319800.0
2018-03-15 15:15:00,79.1,79.11,79.03,79.09,324680.0,79.1,79.11,79.03,79.09,324680.0
2018-03-15 15:20:00,79.09,79.17,79.09,79.15,398080.0,79.09,79.17,79.09,79.15,398080.0
2018-03-15 15:25:00,79.14,79.21,79.1,79.21,523740.0,79.14,79.21,79.1,79.21,523740.0
2018-03-15 15:30:00,79.2,79.26,79.18,79.25,597000.0,79.2,79.26,79.18,79.25,597000.0
2018-03-15 15:35:00,79.26,79.32,79.21,79.21,556760.0,79.26,79.32,79.21,79.21,556760.0
2018-03-15 15:40:00,79.22,79.23,79.14,79.16,690920.0,79.22,79.23,79.14,79.16,690920.0
2018-03-15 15:45:00,79.18,79.19,79.15,79.17,592460.0,79.18,79.19,79.15,79.17,592460.0
2018-03-15 15:50:00,79.17,79.19,79.11,79.13,862400.0,79.17,79.19,79.11,79.13,862400.0
2018-03-15 15:55:00,79.13,79.16,79.09,79.14,2521820.0,79.13,79.16,79.09,79.14,2521820.0
2018-03-16 09:30:00,79.16,79.3,79.01,79.05,9497260.0,79.16,79.3,79.01,79.05,9497260.0
2018-03-16 09:35:00,79.01,79.1,78.8,79.08,1378940.0,79.01,79.1,78.8,79.08,1378940.0
2018-03-16 09:40:00,79.06,79.47,79.06,79.41,1428620.0,79.06,79.47,79.06,79.41,1428620.0
2018-03-16 09:45:00,79.43,79.46,79.2,79.25,934500.0,79.43,79.46,79.2,79.25,934500.0
2018-03-16 09:50:00,79.23,79.4,79.23,79.36,1349880.0,79.23,79.4,79.23,79.36,1349880.0
2018-03-16 09:55:00,79.36,79.45,79.3,79.31,846220.0,79.36,79.45,79.3,79.31,846220.0
2018-03-16 10:00:00,79.34,79.42,79.26,79.4,1364500.0,79.34,79.42,79.26,79.4,1364500.0
2018-03-16 10:05:00,79.42,79.42,79.11,79.11,970580.0,79.42,79.42,79.11,79.11,970580.0
2018-03-16 10:10:00,79.11,79.3,79.11,79.25,429560.0,79.11,79.3,79.11,79.25,429560.0
2018-03-16 10:15:00,79.25,79.35,79.25,79.28,379560.0,79.25,79.35,79.25,79.28,379560.0
2018-03-16 10:20:00,79.29,79.36,79.26,79.32,461760.0,79.29,79.36,79.26,79.32,461760.0
2018-03-16 10:25:00,79.35,79.36,79.26,79.28,198060.0,79.35,79.36,79.26,79.28,198060.0
2018-03-16 10:30:00,79.27,79.35,79.25,79.32,489860.0,79.27,79.35,79.25,79.32,489860.0
2018-03-16 10:35:00,79.32,79.35,79.24,79.24,399200.0,79.32,79.35,79.24,79.24,399200.0
2018-03-16 10:40:00,79.24,79.25,79.14,79.2,469460.0,79.24,79.25,79.14,79.2,469460.0
2018-03-16 10:45:00,79.19,79.2,79.16,79.18,198860.0,79.19,79.2,79.16,79.18,198860.0
2018-03-16 10:50:00,79.2,79.23,79.14,79.16,615880.0,79.2,79.23,79.14,79.16,615880.0
2018-03-16 10:55:00,79.16,79.2,79.09,79.15,460020.0,79.16,79.2,79.09,79.15,460020.0
2018-03-16 11:00:00,79.14,79.15,79.07,79.15,433320.0,79.14,79.15,79.07,79.15,433320.0
2018-03-16 11:05:00,79.15,79.15,79.04,79.04,385840.0,79.15,79.15,79.04,79.04,385840.0
2018-03-16 11:10:00,79.06,79.08,78.95,78.97,436260.0,79.06,79.08,78.95,78.97,436260.0
2018-03-16 11:15:00,78.97,79.0,78.92,78.99,524320.0,78.97,79.0,78.92,78.99,524320.0
2018-03-16 11:20:00,78.99,79.0,78.9,78.9,553820.0,78.99,79.0,78.9,78.9,553820.0
2018-03-16 11:25:00,78.9,78.93,78.84,78.93,873300.0,78.9,78.93,78.84,78.93,873300.0
2018-03-16 11:30:00,78.93,79.01,78.89,78.89,519660.0,78.93,79.01,78.89,78.89,519660.0
2018-03-16 11:35:00,78.89,78.9,78.71,78.78,1071280.0,78.89,78.9,78.71,78.78,1071280.0
2018-03-16 11:40:00,78.8,78.88,78.78,78.83,602300.0,78.8,78.88,78.78,78.83,602300.0
2018-03-16 11:45:00,78.84,78.86,78.74,78.75,408560.0,78.84,78.86,78.74,78.75,408560.0
2018-03-16 11:50:00,78.74,78.76,78.69,78.69,668740.0,78.74,78.76,78.69,78.69,668740.0
2018-03-16 11:55:00,78.69,78.69,78.5,78.53,1285220.0,78.69,78.69,78.5,78.53,1285220.0
2018-03-16 12:00:00,78.52,78.71,78.49,78.71,1380540.0,78.52,78.71,78.49,78.71,1380540.0
2018-03-16 12:05:00,78.7,78.73,78.6,78.71,333220.0,78.7,78.73,78.6,78.71,333220.0
2018-03-16 12:10:00,78.69,78.71,78.61,78.66,297180.0,78.69,78.71,78.61,78.66,297180.0
2018-03-16 12:15:00,78.66,78.67,78.6,78.61,561100.0,78.66,78.67,78.6,78.61,561100.0
2018-03-16 12:20:00,78.61,78.63,78.54,78.63,408500.0,78.61,78.63,78.54,78.63,408500.0
2018-03-16 12:25:00,78.61,78.7,78.61,78.69,590040.0,78.61,78.7,78.61,78.69,590040.0
2018-03-16 12:30:00,78.68,78.71,78.61,78.65,430360.0,78.68,78.71,78.61,78.65,430360.0
2018-03-16 12:35:00,78.68,78.73,78.67,78.7,363020.0,78.68,78.73,78.67,78.7,363020.0
2018-03-16 12:40:00,78.7,78.72,78.66,78.69,206320.0,78.7,78.72,78.66,78.69,206320.0
2018-03-16 12:45:00,78.69,78.73,78.68,78.7,348960.0,78.69,78.73,78.68,78.7,348960.0
2018-03-16 12:50:00,78.69,78.7,78.62,78.64,177000.0,78.69,78.7,78.62,78.64,177000.0
2018-03-16 12:55:00,78.61,78.72,78.61,78.72,479800.0,78.61,78.72,78.61,78.72,479800.0
2018-03-16 13:00:00,78.72,78.73,78.69,78.7,307960.0,78.72,78.73,78.69,78.7,307960.0
2018-03-16 13:05:00,78.69,78.73,78.63,78.7,277400.0,78.69,78.73,78.63,78.7,277400.0
2018-03-16 13:10:00,78.71,78.72,78.66,78.68,205800.0,78.71,78.72,78.66,78.68,205800.0
2018-03-16 13:15:00,78.69,78.7,78.64,78.65,221820.0,78.69,78.7,78.64,78.65,221820.0
2018-03-16 13:20:00,78.65,78.69,78.63,78.64,184260.0,78.65,78.69,78.63,78.64,184260.0
2018-03-16 13:25:00,78.65,78.66,78.6,78.61,276300.0,78.65,78.66,78.6,78.61,276300.0
2018-03-16 13:30:00,78.6,78.63,78.58,78.63,271780.0,78.6,78.63,78.58,78.63,271780.0
2018-03-16 13:35:00,78.64,78.68,78.64,78.67,231740.0,78.64,78.68,78.64,78.67,231740.0
2018-03-16 13:40:00,78.67,78.7,78.61,78.61,346660.0,78.67,78.7,78.61,78.61,346660.0
2018-03-16 13:45:00,78.61,78.65,78.58,78.59,206040.0,78.61,78.65,78.58,78.59,206040.0
2018-03-16 13:50:00,78.59,78.61,78.57,78.58,219580.0,78.59,78.61,78.57,78.58,219580.0
2018-03-16 13:55:00,78.58,78.63,78.58,78.62,242400.0,78.58,78.63,78.58,78.62,242400.0
2018-03-16 14:00:00,78.63,78.63,78.6,78.61,209100.0,78.63,78.63,78.6,78.61,209100.0
2018-03-16 14:05:00,78.61,78.61,78.55,78.57,247640.0,78.61,78.61,78.55,78.57,247640.0
2018-03-16 14:10:00,78.55,78.58,78.54,78.55,327080.0,78.55,78.58,78.54,78.55,327080.0
2018-03-16 14:15:00,78.55,78.59,78.53,78.59,216600.0,78.55,78.59,78.53,78.59,216600.0
2018-03-16 14:20:00,78.6,78.62,78.57,78.61,303020.0,78.6,78.62,78.57,78.61,303020.0
2018-03-16 14:25:00,78.62,78.63,78.59,78.61,204800.0,78.62,78.63,78.59,78.61,204800.0
2018-03-16 14:30:00,78.62,78.64,78.57,78.58,279680.0,78.62,78.64,78.57,78.58,279680.0
2018-03-16 14:35:00,78.59,78.64,78.57,78.6,289660.0,78.59,78.64,78.57,78.6,289660.0
2018-03-16 14:40:00,78.6,78.61,78.54,78.55,279200.0,78.6,78.61,78.54,78.55,279200.0
2018-03-16 14:45:00,78.55,78.55,78.5,78.51,415780.0,78.55,78.55,78.5,78.51,415780.0
2018-03-16 14:50:00,78.51,78.53,78.47,78.51,538980.0,78.51,78.53,78.47,78.51,538980.0
2018-03-16 14:55:00,78.51,78.54,78.49,78.51,248080.0,78.51,78.54,78.49,78.51,248080.0
2018-03-16 15:00:00,78.49,78.51,78.45,78.48,468820.0,78.49,78.51,78.45,78.48,468820.0
2018-03-16 15:05:00,78.46,78.48,78.45,78.45,232820.0,78.46,78.48,78.45,78.45,232820.0
2018-03-16 15:10:00,78.45,78.49,78.43,78.48,433140.0,78.45,78.49,78.43,78.48,433140.0
2018-03-16 15:15:00,78.49,78.5,78.44,78.44,442880.0,78.49,78.5,78.44,78.44,442880.0
2018-03-16 15:20:00,78.44,78.44,78.4,78.4,455480.0,78.44,78.44,78.4,78.4,455480.0
2018-03-16 15:25:00,78.4,78.46,78.4,78.42,666780.0,78.4,78.46,78.4,78.42,666780.0
2018-03-16 15:30:00,78.43,78.46,78.41,78.46,519840.0,78.43,78.46,78.41,78.46,519840.0
2018-03-16 15:35:00,78.45,78.45,78.4,78.43,320660.0,78.45,78.45,78.4,78.43,320660.0
2018-03-16 15:40:00,78.43,78.46,78.43,78.44,633560.0,78.43,78.46,78.43,78.44,633560.0
2018-03-16 15:45:00,78.44,78.45,78.4,78.41,1131420.0,78.44,78.45,78.4,78.41,1131420.0
2018-03-16 15:50:00,78.4,78.6,78.4,78.58,2985220.0,78.4,78.6,78.4,78.58,2985220.0
2018-03-16 15:55:00,78.58,78.71,78.38,78.58,5928600.0,78.58,78.71,78.38,78.58,5928600.0
2018-03-19 09:30:00,77.73,77.84,77.11,77.34,4540900.0,77.73,77.84,77.11,77.34,4540900.0
2018-03-19 09:35:00,77.35,77.53,77.2,77.51,1825140.0,77.35,77.53,77.2,77.51,1825140.0
2018-03-19 09:40:00,77.5,77.81,77.45,77.51,2305960.0,77.5,77.81,77.45,77.51,2305960.0
2018-03-19 09:45:00,77.51,77.72,77.49,77.68,908660.0,77.51,77.72,77.49,77.68,908660.0
2018-03-19 09:50:00,77.67,77.85,77.66,77.7,1347560.0,77.67,77.85,77.66,77.7,1347560.0
2018-03-19 09:55:00,77.72,77.82,77.66,77.72,876720.0,77.72,77.82,77.66,77.72,876720.0
2018-03-19 10:00:00,77.74,77.82,77.7,77.77,835040.0,77.74,77.82,77.7,77.77,835040.0
2018-03-19 10:05:00,77.74,77.8,77.63,77.65,1025120.0,77.74,77.8,77.63,77.65,1025120.0
2018-03-19 10:10:00,77.63,77.65,77.52,77.62,770240.0,77.63,77.65,77.52,77.62,770240.0
2018-03-19 10:15:00,77.65,77.81,77.63,77.75,1231940.0,77.65,77.81,77.63,77.75,1231940.0
2018-03-19 10:20:00,77.76,77.79,77.65,77.79,554620.0,77.76,77.79,77.65,77.79,554620.0
2018-03-19 10:25:00,77.8,78.07,77.76,78.05,1471040.0,77.8,78.07,77.76,78.05,1471040.0
2018-03-19 10:30:00,78.05,78.08,77.98,77.99,756000.0,78.05,78.08,77.98,77.99,756000.0
2018-03-19 10:35:00,77.98,78.02,77.91,77.99,585280.0,77.98,78.02,77.91,77.99,585280.0
2018-03-19 10:40:00,77.98,77.98,77.74,77.75,851660.0,77.98,77.98,77.74,77.75,851660.0
2018-03-19 10:45:00,77.75,77.88,77.74,77.83,486280.0,77.75,77.88,77.74,77.83,486280.0
2018-03-19 10:50:00,77.82,77.82,77.53,77.53,737080.0,77.82,77.82,77.53,77.53,737080.0
2018-03-19 10:55:00,77.54,77.67,77.47,77.6,1492500.0,77.54,77.67,77.47,77.6,1492500.0
2018-03-19 11:00:00,77.6,77.6,77.21,77.24,1888360.0,77.6,77.6,77.21,77.24,1888360.0
2018-03-19 11:05:00,77.27,77.58,77.25,77.55,1315160.0,77.27,77.58,77.25,77.55,1315160.0
2018-03-19 11:10:00,77.54,77.6,77.33,77.44,680400.0,77.54,77.6,77.33,77.44,680400.0
2018-03-19 11:15:00,77.43,77.43,77.19,77.29,910560.0,77.43,77.43,77.19,77.29,910560.0
2018-03-19 11:20:00,77.26,77.42,77.23,77.34,618000.0,77.26,77.42,77.23,77.34,618000.0
2018-03-19 11:25:00,77.34,77.45,77.32,77.44,433040.0,77.34,77.45,77.32,77.44,433040.0
2018-03-19 11:30:00,77.45,77.45,77.16,77.25,1289900.0,77.45,77.45,77.16,77.25,1289900.0
2018-03-19 11:35:00,77.25,77.26,77.14,77.14,956460.0,77.25,77.26,77.14,77.14,956460.0
2018-03-19 11:40:00,77.14,77.14,76.86,76.94,2247280.0,77.14,77.14,76.86,76.94,2247280.0
2018-03-19 11:45:00,76.95,76.98,76.54,76.66,2263740.0,76.95,76.98,76.54,76.66,2263740.0
2018-03-19 11:50:00,76.69,76.9,76.56,76.69,1171320.0,76.69,76.9,76.56,76.69,1171320.0
2018-03-19 11:55:00,76.71,76.72,76.27,76.52,2259500.0,76.71,76.72,76.27,76.52,2259500.0
2018-03-19 12:00:00,76.5,76.57,76.42,76.49,1312000.0,76.5,76.57,76.42,76.49,1312000.0
2018-03-19 12:05:00,76.52,76.83,76.5,76.73,1199020.0,76.52,76.83,76.5,76.73,1199020.0
2018-03-19 12:10:00,76.72,76.74,76.56,76.63,491620.0,76.72,76.74,76.56,76.63,491620.0
2018-03-19 12:15:00,76.64,76.64,76.44,76.6,952120.0,76.64,76.64,76.44,76.6,952120.0
2018-03-19 12:20:00,76.58,76.89,76.55,76.86,1020920.0,76.58,76.89,76.55,76.86,1020920.0
2018-03-19 12:25:00,76.87,77.03,76.82,77.01,990640.0,76.87,77.03,76.82,77.01,990640.0
2018-03-19 12:30:00,77.02,77.15,76.8,76.83,998560.0,77.02,77.15,76.8,76.83,998560.0
2018-03-19 12:35:00,76.84,77.0,76.83,76.96,567640.0,76.84,77.0,76.83,76.96,567640.0
2018-03-19 12:40:00,76.94,76.97,76.81,76.81,332260.0,76.94,76.97,76.81,76.81,332260.0
2018-03-19 12:45:00,76.8,76.8,76.61,76.61,877640.0,76.8,76.8,76.61,76.61,877640.0
2018-03-19 12:50:00,76.62,76.82,76.61,76.82,675500.0,76.62,76.82,76.61,76.82,675500.0
2018-03-19 12:55:00,76.83,77.0,76.79,76.89,778160.0,76.83,77.0,76.79,76.89,778160.0
2018-03-19 13:00:00,76.88,76.89,76.69,76.69,457680.0,76.88,76.89,76.69,76.69,457680.0
2018-03-19 13:05:00,76.71,76.74,76.54,76.59,627800.0,76.71,76.74,76.54,76.59,627800.0
2018-03-19 13:10:00,76.58,76.73,76.54,76.72,586620.0,76.58,76.73,76.54,76.72,586620.0
2018-03-19 13:15:00,76.68,76.79,76.65,76.75,461660.0,76.68,76.79,76.65,76.75,461660.0
2018-03-19 13:20:00,76.76,76.77,76.62,76.69,360180.0,76.76,76.77,76.62,76.69,360180.0
2018-03-19 13:25:00,76.67,76.68,76.49,76.61,841560.0,76.67,76.68,76.49,76.61,841560.0
2018-03-19 13:30:00,76.58,76.71,76.56,76.65,594860.0,76.58,76.71,76.56,76.65,594860.0
2018-03-19 13:35:00,76.63,76.81,76.61,76.76,593860.0,76.63,76.81,76.61,76.76,593860.0
2018-03-19 13:40:00,76.79,76.81,76.75,76.78,542300.0,76.79,76.81,76.75,76.78,542300.0
2018-03-19 13:45:00,76.8,76.84,76.71,76.74,575620.0,76.8,76.84,76.71,76.74,575620.0
2018-03-19 13:50:00,76.76,76.77,76.64,76.7,618640.0,76.76,76.77,76.64,76.7,618640.0
2018-03-19 13:55:00,76.7,76.83,76.66,76.81,332960.0,76.7,76.83,76.66,76.81,332960.0
2018-03-19 14:00:00,76.79,77.12,76.78,77.09,1026280.0,76.79,77.12,76.78,77.09,1026280.0
2018-03-19 14:05:00,77.09,77.1,77.0,77.02,885900.0,77.09,77.1,77.0,77.02,885900.0
2018-03-19 14:10:00,77.02,77.14,77.02,77.11,660880.0,77.02,77.14,77.02,77.11,660880.0
2018-03-19 14:15:00,77.12,77.22,77.08,77.16,838800.0,77.12,77.22,77.08,77.16,838800.0
2018-03-19 14:20:00,77.15,77.15,76.97,76.99,962060.0,77.15,77.15,76.97,76.99,962060.0
2018-03-19 14:25:00,76.97,77.12,76.97,77.07,291160.0,76.97,77.12,76.97,77.07,291160.0
2018-03-19 14:30:00,77.06,77.06,76.74,76.78,1300560.0,77.06,77.06,76.74,76.78,1300560.0
2018-03-19 14:35:00,76.78,76.8,76.59,76.64,802580.0,76.78,76.8,76.59,76.64,802580.0
2018-03-19 14:40:00,76.65,76.82,76.55,76.76,674220.0,76.65,76.82,76.55,76.76,674220.0
2018-03-19 14:45:00,76.78,76.79,76.66,76.71,516220.0,76.78,76.79,76.66,76.71,516220.0
2018-03-19 14:50:00,76.68,76.9,76.63,76.9,457360.0,76.68,76.9,76.63,76.9,457360.0
2018-03-19 14:55:00,76.91,76.93,76.68,76.7,760560.0,76.91,76.93,76.68,76.7,760560.0
2018-03-19 15:00:00,76.7,76.76,76.59,76.73,474160.0,76.7,76.76,76.59,76.73,474160.0
2018-03-19 15:05:00,76.74,76.8,76.59,76.64,542020.0,76.74,76.8,76.59,76.64,542020.0
2018-03-19 15:10:00,76.67,76.75,76.64,76.75,475740.0,76.67,76.75,76.64,76.75,475740.0
2018-03-19 15:15:00,76.75,76.9,76.74,76.82,573580.0,76.75,76.9,76.74,76.82,573580.0
2018-03-19 15:20:00,76.84,76.93,76.7,76.71,830800.0,76.84,76.93,76.7,76.71,830800.0
2018-03-19 15:25:00,76.7,76.76,76.67,76.67,655600.0,76.7,76.76,76.67,76.67,655600.0
2018-03-19 15:30:00,76.68,76.68,76.5,76.6,1153000.0,76.68,76.68,76.5,76.6,1153000.0
2018-03-19 15:35:00,76.61,76.88,76.56,76.84,870680.0,76.61,76.88,76.56,76.84,870680.0
2018-03-19 15:40:00,76.84,76.89,76.76,76.82,934300.0,76.84,76.89,76.76,76.82,934300.0
2018-03-19 15:45:00,76.81,77.25,76.81,77.23,1994480.0,76.81,77.25,76.81,77.23,1994480.0
2018-03-19 15:50:00,77.22,77.25,77.1,77.16,1700540.0,77.22,77.25,77.1,77.16,1700540.0
2018-03-19 15:55:00,77.16,77.32,77.13,77.26,2326020.0,77.16,77.32,77.13,77.26,2326020.0
2018-03-20 09:30:00,77.42,77.6,77.27,77.42,3246400.0,77.42,77.6,77.27,77.42,3246400.0
2018-03-20 09:35:00,77.4,77.58,77.3,77.45,1476220.0,77.4,77.58,77.3,77.45,1476220.0
2018-03-20 09:40:00,77.46,78.0,77.46,77.92,2446060.0,77.46,78.0,77.46,77.92,2446060.0
2018-03-20 09:45:00,77.9,78.23,77.9,78.09,1841620.0,77.9,78.23,77.9,78.09,1841620.0
2018-03-20 09:50:00,78.09,78.09,77.88,77.98,1757760.0,78.09,78.09,77.88,77.98,1757760.0
2018-03-20 09:55:00,77.95,78.04,77.76,77.78,1154020.0,77.95,78.04,77.76,77.78,1154020.0
2018-03-20 10:00:00,77.82,78.04,77.8,78.0,709760.0,77.82,78.04,77.8,78.0,709760.0
2018-03-20 10:05:00,77.98,78.11,77.91,78.04,906860.0,77.98,78.11,77.91,78.04,906860.0
2018-03-20 10:10:00,78.01,78.05,77.93,78.01,974840.0,78.01,78.05,77.93,78.01,974840.0
2018-03-20 10:15:00,78.01,78.06,77.88,78.03,854740.0,78.01,78.06,77.88,78.03,854740.0
2018-03-20 10:20:00,78.03,78.14,78.03,78.09,723860.0,78.03,78.14,78.03,78.09,723860.0
2018-03-20 10:25:00,78.09,78.42,78.03,78.4,1476280.0,78.09,78.42,78.03,78.4,1476280.0
2018-03-20 10:30:00,78.38,78.5,78.33,78.33,1157560.0,78.38,78.5,78.33,78.33,1157560.0
2018-03-20 10:35:00,78.32,78.5,78.28,78.46,875460.0,78.32,78.5,78.28,78.46,875460.0
2018-03-20 10:40:00,78.48,78.49,78.28,78.33,850960.0,78.48,78.49,78.28,78.33,850960.0
2018-03-20 10:45:00,78.34,78.45,78.3,78.32,503800.0,78.34,78.45,78.3,78.32,503800.0
2018-03-20 10:50:00,78.3,78.54,78.28,78.52,901580.0,78.3,78.54,78.28,78.52,901580.0
2018-03-20 10:55:00,78.5,78.63,78.43,78.63,1221220.0,78.5,78.63,78.43,78.63,1221220.0
2018-03-20 11:00:00,78.63,78.67,78.52,78.56,589440.0,78.63,78.67,78.52,78.56,589440.0
2018-03-20 11:05:00,78.54,78.58,78.38,78.45,727920.0,78.54,78.58,78.38,78.45,727920.0
2018-03-20 11:10:00,78.43,78.5,78.28,78.33,475980.0,78.43,78.5,78.28,78.33,475980.0
2018-03-20 11:15:00,78.34,78.44,78.32,78.4,387900.0,78.34,78.44,78.32,78.4,387900.0
2018-03-20 11:20:00,78.41,78.56,78.4,78.53,723820.0,78.41,78.56,78.4,78.53,723820.0
2018-03-20 11:25:00,78.53,78.58,78.45,78.48,275760.0,78.53,78.58,78.45,78.48,275760.0
2018-03-20 11:30:00,78.47,78.5,78.42,78.45,323640.0,78.47,78.5,78.42,78.45,323640.0
2018-03-20 11:35:00,78.42,78.54,78.39,78.5,548420.0,78.42,78.54,78.39,78.5,548420.0
2018-03-20 11:40:00,78.48,78.48,78.38,78.43,390920.0,78.48,78.48,78.38,78.43,390920.0
2018-03-20 11:45:00,78.44,78.45,78.18,78.2,712360.0,78.44,78.45,78.18,78.2,712360.0
2018-03-20 11:50:00,78.18,78.23,78.05,78.18,812700.0,78.18,78.23,78.05,78.18,812700.0
2018-03-20 11:55:00,78.18,78.42,78.14,78.42,1263020.0,78.18,78.42,78.14,78.42,1263020.0
2018-03-20 12:00:00,78.42,78.47,78.28,78.43,346340.0,78.42,78.47,78.28,78.43,346340.0
2018-03-20 12:05:00,78.41,78.49,78.41,78.45,291800.0,78.41,78.49,78.41,78.45,291800.0
2018-03-20 12:10:00,78.42,78.59,78.41,78.57,494100.0,78.42,78.59,78.41,78.57,494100.0
2018-03-20 12:15:00,78.57,78.58,78.49,78.54,437800.0,78.57,78.58,78.49,78.54,437800.0
2018-03-20 12:20:00,78.54,78.66,78.54,78.63,774400.0,78.54,78.66,78.54,78.63,774400.0
2018-03-20 12:25:00,78.67,78.79,78.66,78.74,802620.0,78.67,78.79,78.66,78.74,802620.0
2018-03-20 12:30:00,78.74,78.93,78.73,78.89,814340.0,78.74,78.93,78.73,78.89,814340.0
2018-03-20 12:35:00,78.88,78.89,78.76,78.78,596640.0,78.88,78.89,78.76,78.78,596640.0
2018-03-20 12:40:00,78.78,78.85,78.77,78.79,325480.0,78.78,78.85,78.77,78.79,325480.0
2018-03-20 12:45:00,78.8,78.98,78.78,78.91,895220.0,78.8,78.98,78.78,78.91,895220.0
2018-03-20 12:50:00,78.91,78.92,78.8,78.83,403300.0,78.91,78.92,78.8,78.83,403300.0
2018-03-20 12:55:00,78.83,78.87,78.76,78.82,223440.0,78.83,78.87,78.76,78.82,223440.0
2018-03-20 13:00:00,78.82,78.87,78.79,78.79,364900.0,78.82,78.87,78.79,78.79,364900.0
2018-03-20 13:05:00,78.79,78.83,78.74,78.76,375900.0,78.79,78.83,78.74,78.76,375900.0
2018-03-20 13:10:00,78.75,78.79,78.68,78.7,409180.0,78.75,78.79,78.68,78.7,409180.0
2018-03-20 13:15:00,78.7,78.77,78.68,78.73,527460.0,78.7,78.77,78.68,78.73,527460.0
2018-03-20 13:20:00,78.72,78.78,78.68,78.78,343380.0,78.72,78.78,78.68,78.78,343380.0
2018-03-20 13:25:00,78.76,78.8,78.7,78.71,552840.0,78.76,78.8,78.7,78.71,552840.0
2018-03-20 13:30:00,78.7,78.7,78.52,78.54,530400.0,78.7,78.7,78.52,78.54,530400.0
2018-03-20 13:35:00,78.53,78.58,78.5,78.53,479680.0,78.53,78.58,78.5,78.53,479680.0
2018-03-20 13:40:00,78.53,78.57,78.46,78.52,521880.0,78.53,78.57,78.46,78.52,521880.0
2018-03-20 13:45:00,78.52,78.65,78.48,78.64,418460.0,78.52,78.65,78.48,78.64,418460.0
2018-03-20 13:50:00,78.64,78.72,78.63,78.72,400300.0,78.64,78.72,78.63,78.72,400300.0
2018-03-20 13:55:00,78.71,78.77,78.56,78.57,338560.0,78.71,78.77,78.56,78.57,338560.0
2018-03-20 14:00:00,78.58,78.73,78.51,78.72,540780.0,78.58,78.73,78.51,78.72,540780.0
2018-03-20 14:05:00,78.72,78.78,78.62,78.62,283920.0,78.72,78.78,78.62,78.62,283920.0
2018-03-20 14:10:00,78.63,78.67,78.55,78.58,560820.0,78.63,78.67,78.55,78.58,560820.0
2018-03-20 14:15:00,78.57,78.68,78.57,78.67,329100.0,78.57,78.68,78.57,78.67,329100.0
2018-03-20 14:20:00,78.66,78.72,78.63,78.64,334340.0,78.66,78.72,78.63,78.64,334340.0
2018-03-20 14:25:00,78.65,78.76,78.63,78.73,464860.0,78.65,78.76,78.63,78.73,464860.0
2018-03-20 14:30:00,78.72,78.75,78.66,78.73,380960.0,78.72,78.75,78.66,78.73,380960.0
2018-03-20 14:35:00,78.72,78.73,78.65,78.7,275660.0,78.72,78.73,78.65,78.7,275660.0
2018-03-20 14:40:00,78.68,78.71,78.65,78.7,209940.0,78.68,78.71,78.65,78.7,209940.0
2018-03-20 14:45:00,78.7,78.73,78.65,78.73,191960.0,78.7,78.73,78.65,78.73,191960.0
2018-03-20 14:50:00,78.73,78.8,78.72,78.78,621660.0,78.73,78.8,78.72,78.78,621660.0
2018-03-20 14:55:00,78.77,78.91,78.77,78.9,643320.0,78.77,78.91,78.77,78.9,643320.0
2018-03-20 15:00:00,78.92,79.0,78.89,78.94,618120.0,78.92,79.0,78.89,78.94,618120.0
2018-03-20 15:05:00,78.91,79.05,78.91,78.98,394320.0,78.91,79.05,78.91,78.98,394320.0
2018-03-20 15:10:00,78.97,79.02,78.91,79.0,449360.0,78.97,79.02,78.91,79.0,449360.0
2018-03-20 15:15:00,79.02,79.02,78.94,78.94,253420.0,79.02,79.02,78.94,78.94,253420.0
2018-03-20 15:20:00,78.93,78.97,78.9,78.92,256680.0,78.93,78.97,78.9,78.92,256680.0
2018-03-20 15:25:00,78.92,78.95,78.83,78.93,324280.0,78.92,78.95,78.83,78.93,324280.0
2018-03-20 15:30:00,78.95,79.09,78.95,79.08,594760.0,78.95,79.09,78.95,79.08,594760.0
2018-03-20 15:35:00,79.08,79.16,79.01,79.02,851220.0,79.08,79.16,79.01,79.02,851220.0
2018-03-20 15:40:00,79.02,79.1,79.02,79.09,561100.0,79.02,79.1,79.02,79.09,561100.0
2018-03-20 15:45:00,79.07,79.16,79.05,79.11,724060.0,79.07,79.16,79.05,79.11,724060.0
2018-03-20 15:50:00,79.1,79.2,79.09,79.19,1085140.0,79.1,79.2,79.09,79.19,1085140.0
2018-03-20 15:55:00,79.19,79.35,79.18,79.33,2581100.0,79.19,79.35,79.18,79.33,2581100.0
2018-03-21 09:30:00,79.32,79.47,79.17,79.25,2716880.0,79.32,79.47,79.17,79.25,2716880.0
2018-03-21 09:35:00,79.25,79.25,78.7,78.84,2537900.0,79.25,79.25,78.7,78.84,2537900.0
2018-03-21 09:40:00,78.8,78.9,78.62,78.85,1727820.0,78.8,78.9,78.62,78.85,1727820.0
2018-03-21 09:45:00,78.83,78.9,78.74,78.79,1082960.0,78.83,78.9,78.74,78.79,1082960.0
2018-03-21 09:50:00,78.79,78.86,78.69,78.82,833180.0,78.79,78.86,78.69,78.82,833180.0
2018-03-21 09:55:00,78.82,79.06,78.75,79.0,1259600.0,78.82,79.06,78.75,79.0,1259600.0
2018-03-21 10:00:00,79.03,79.29,79.03,79.29,1872480.0,79.03,79.29,79.03,79.29,1872480.0
2018-03-21 10:05:00,79.28,79.38,79.13,79.38,1202640.0,79.28,79.38,79.13,79.38,1202640.0
2018-03-21 10:10:00,79.4,79.5,79.29,79.33,1502060.0,79.4,79.5,79.29,79.33,1502060.0
2018-03-21 10:15:00,79.35,79.45,79.33,79.36,808920.0,79.35,79.45,79.33,79.36,808920.0
2018-03-21 10:20:00,79.36,79.43,79.23,79.27,1068600.0,79.36,79.43,79.23,79.27,1068600.0
2018-03-21 10:25:00,79.26,79.31,79.17,79.21,539700.0,79.26,79.31,79.17,79.21,539700.0
2018-03-21 10:30:00,79.21,79.24,79.06,79.21,799380.0,79.21,79.24,79.06,79.21,799380.0
2018-03-21 10:35:00,79.22,79.23,79.11,79.2,322420.0,79.22,79.23,79.11,79.2,322420.0
2018-03-21 10:40:00,79.19,79.27,79.13,79.17,643300.0,79.19,79.27,79.13,79.17,643300.0
2018-03-21 10:45:00,79.19,79.21,78.98,79.02,1087300.0,79.19,79.21,78.98,79.02,1087300.0
2018-03-21 10:50:00,79.03,79.13,78.91,78.91,674980.0,79.03,79.13,78.91,78.91,674980.0
2018-03-21 10:55:00,78.93,78.95,78.81,78.84,752000.0,78.93,78.95,78.81,78.84,752000.0
2018-03-21 11:00:00,78.82,78.97,78.81,78.86,803040.0,78.82,78.97,78.81,78.86,803040.0
2018-03-21 11:05:00,78.85,79.05,78.84,79.0,542580.0,78.85,79.05,78.84,79.0,542580.0
2018-03-21 11:10:00,79.0,79.02,78.92,78.99,615540.0,79.0,79.02,78.92,78.99,615540.0
2018-03-21 11:15:00,78.99,79.08,78.98,79.0,455380.0,78.99,79.08,78.98,79.0,455380.0
2018-03-21 11:20:00,79.02,79.03,78.94,79.01,301680.0,79.02,79.03,78.94,79.01,301680.0
2018-03-21 11:25:00,79.01,79.01,78.93,78.97,423040.0,79.01,79.01,78.93,78.97,423040.0
2018-03-21 11:30:00,78.96,79.02,78.96,79.02,128800.0,78.96,79.02,78.96,79.02,128800.0
2018-03-21 11:35:00,79.02,79.02,78.92,78.99,318800.0,79.02,79.02,78.92,78.99,318800.0
2018-03-21 11:40:00,78.99,79.0,78.92,78.94,150500.0,78.99,79.0,78.92,78.94,150500.0
2018-03-21 11:45:00,78.93,79.04,78.91,79.04,316560.0,78.93,79.04,78.91,79.04,316560.0
2018-03-21 11:50:00,79.04,79.17,79.03,79.16,774680.0,79.04,79.17,79.03,79.16,774680.0
2018-03-21 11:55:00,79.17,79.24,79.04,79.09,649820.0,79.17,79.24,79.04,79.09,649820.0
2018-03-21 12:00:00,79.08,79.15,79.05,79.13,385480.0,79.08,79.15,79.05,79.13,385480.0
2018-03-21 12:05:00,79.12,79.2,79.11,79.17,270640.0,79.12,79.2,79.11,79.17,270640.0
2018-03-21 12:10:00,79.18,79.2,79.11,79.13,442700.0,79.18,79.2,79.11,79.13,442700.0
2018-03-21 12:15:00,79.14,79.22,79.13,79.21,474320.0,79.14,79.22,79.13,79.21,474320.0
2018-03-21 12:20:00,79.2,79.24,79.19,79.21,300920.0,79.2,79.24,79.19,79.21,300920.0
2018-03-21 12:25:00,79.2,79.22,79.18,79.22,257540.0,79.2,79.22,79.18,79.22,257540.0
2018-03-21 12:30:00,79.22,79.3,79.21,79.3,487920.0,79.22,79.3,79.21,79.3,487920.0
2018-03-21 12:35:00,79.3,79.33,79.26,79.28,551880.0,79.3,79.33,79.26,79.28,551880.0
2018-03-21 12:40:00,79.28,79.35,79.27,79.3,371100.0,79.28,79.35,79.27,79.3,371100.0
2018-03-21 12:45:00,79.3,79.32,79.17,79.25,427500.0,79.3,79.32,79.17,79.25,427500.0
2018-03-21 12:50:00,79.25,79.3,79.25,79.27,195960.0,79.25,79.3,79.25,79.27,195960.0
2018-03-21 12:55:00,79.27,79.3,79.21,79.24,297600.0,79.27,79.3,79.21,79.24,297600.0
2018-03-21 13:00:00,79.26,79.26,79.1,79.14,397180.0,79.26,79.26,79.1,79.14,397180.0
2018-03-21 13:05:00,79.14,79.16,78.98,79.01,384880.0,79.14,79.16,78.98,79.01,384880.0
2018-03-21 13:10:00,79.0,79.06,78.96,79.03,234860.0,79.0,79.06,78.96,79.03,234860.0
2018-03-21 13:15:00,79.01,79.03,78.93,78.94,244520.0,79.01,79.03,78.93,78.94,244520.0
2018-03-21 13:20:00,78.94,79.0,78.93,78.99,233340.0,78.94,79.0,78.93,78.99,233340.0
2018-03-21 13:25:00,79.0,79.05,78.97,78.99,252380.0,79.0,79.05,78.97,78.99,252380.0
2018-03-21 13:30:00,78.96,79.02,78.92,78.92,158500.0,78.96,79.02,78.92,78.92,158500.0
2018-03-21 13:35:00,78.91,78.94,78.78,78.8,671820.0,78.91,78.94,78.78,78.8,671820.0
2018-03-21 13:40:00,78.8,78.94,78.8,78.88,422200.0,78.8,78.94,78.8,78.88,422200.0
2018-03-21 13:45:00,78.87,78.91,78.82,78.89,275120.0,78.87,78.91,78.82,78.89,275120.0
2018-03-21 13:50:00,78.89,78.94,78.85,78.92,299540.0,78.89,78.94,78.85,78.92,299540.0
2018-03-21 13:55:00,78.94,78.96,78.87,78.95,465440.0,78.94,78.96,78.87,78.95,465440.0
2018-03-21 14:00:00,78.95,79.2,78.88,79.03,1201300.0,78.95,79.2,78.88,79.03,1201300.0
2018-03-21 14:05:00,79.05,79.22,78.92,79.1,1090140.0,79.05,79.22,78.92,79.1,1090140.0
2018-03-21 14:10:00,79.15,79.21,79.06,79.18,722560.0,79.15,79.21,79.06,79.18,722560.0
2018-03-21 14:15:00,79.2,79.43,79.18,79.35,1187780.0,79.2,79.43,79.18,79.35,1187780.0
2018-03-21 14:20:00,79.35,79.35,78.98,79.05,854860.0,79.35,79.35,78.98,79.05,854860.0
2018-03-21 14:25:00,79.02,79.03,78.83,78.95,966940.0,79.02,79.03,78.83,78.95,966940.0
2018-03-21 14:30:00,78.97,78.98,78.83,78.93,716120.0,78.97,78.98,78.83,78.93,716120.0
2018-03-21 14:35:00,78.92,78.95,78.77,78.77,521800.0,78.92,78.95,78.77,78.77,521800.0
2018-03-21 14:40:00,78.8,78.9,78.65,78.81,1075640.0,78.8,78.9,78.65,78.81,1075640.0
2018-03-21 14:45:00,78.84,78.88,78.63,78.65,697200.0,78.84,78.88,78.63,78.65,697200.0
2018-03-21 14:50:00,78.64,78.64,78.16,78.45,1607460.0,78.64,78.64,78.16,78.45,1607460.0
2018-03-21 14:55:00,78.45,78.66,78.45,78.65,1122320.0,78.45,78.66,78.45,78.65,1122320.0
2018-03-21 15:00:00,78.6,78.84,78.59,78.75,964700.0,78.6,78.84,78.59,78.75,964700.0
2018-03-21 15:05:00,78.74,78.76,78.51,78.72,688160.0,78.74,78.76,78.51,78.72,688160.0
2018-03-21 15:10:00,78.68,78.92,78.62,78.92,894900.0,78.68,78.92,78.62,78.92,894900.0
2018-03-21 15:15:00,78.91,78.94,78.77,78.87,907500.0,78.91,78.94,78.77,78.87,907500.0
2018-03-21 15:20:00,78.85,78.89,78.81,78.82,427720.0,78.85,78.89,78.81,78.82,427720.0
2018-03-21 15:25:00,78.83,78.84,78.65,78.66,651900.0,78.83,78.84,78.65,78.66,651900.0
2018-03-21 15:30:00,78.67,78.83,78.58,78.77,842320.0,78.67,78.83,78.58,78.77,842320.0
2018-03-21 15:35:00,78.78,78.99,78.76,78.89,1082400.0,78.78,78.99,78.76,78.89,1082400.0
2018-03-21 15:40:00,78.89,78.94,78.76,78.78,756260.0,78.89,78.94,78.76,78.78,756260.0
2018-03-21 15:45:00,78.76,78.95,78.75,78.91,547280.0,78.76,78.95,78.75,78.91,547280.0
2018-03-21 15:50:00,78.88,78.88,78.67,78.71,732200.0,78.88,78.88,78.67,78.71,732200.0
2018-03-21 15:55:00,78.7,79.17,78.6,79.17,4110660.0,78.7,79.17,78.6,79.17,4110660.0
2018-03-22 09:30:00,78.27,78.3,77.8,78.08,3819080.0,78.27,78.3,77.8,78.08,3819080.0
2018-03-22 09:35:00,78.09,78.25,77.94,78.13,2336520.0,78.09,78.25,77.94,78.13,2336520.0
2018-03-22 09:40:00,78.16,78.42,78.1,78.41,1884840.0,78.16,78.42,78.1,78.41,1884840.0
2018-03-22 09:45:00,78.39,78.53,78.35,78.45,1416460.0,78.39,78.53,78.35,78.45,1416460.0
2018-03-22 09:50:00,78.44,78.5,78.15,78.2,957240.0,78.44,78.5,78.15,78.2,957240.0
2018-03-22 09:55:00,78.17,78.39,78.15,78.37,983820.0,78.17,78.39,78.15,78.37,983820.0
2018-03-22 10:00:00,78.32,78.48,78.25,78.42,903360.0,78.32,78.48,78.25,78.42,903360.0
2018-03-22 10:05:00,78.42,78.47,78.3,78.46,708660.0,78.42,78.47,78.3,78.46,708660.0
2018-03-22 10:10:00,78.46,78.64,78.36,78.58,973740.0,78.46,78.64,78.36,78.58,973740.0
2018-03-22 10:15:00,78.6,78.69,78.38,78.4,806200.0,78.6,78.69,78.38,78.4,806200.0
2018-03-22 10:20:00,78.39,78.39,78.25,78.3,763880.0,78.39,78.39,78.25,78.3,763880.0
2018-03-22 10:25:00,78.31,78.43,78.25,78.31,441380.0,78.31,78.43,78.25,78.31,441380.0
2018-03-22 10:30:00,78.31,78.31,78.01,78.03,1201660.0,78.31,78.31,78.01,78.03,1201660.0
2018-03-22 10:35:00,78.03,78.13,77.97,78.06,1069580.0,78.03,78.13,77.97,78.06,1069580.0
2018-03-22 10:40:00,78.07,78.14,77.97,78.0,609820.0,78.07,78.14,77.97,78.0,609820.0
2018-03-22 10:45:00,78.02,78.05,77.65,77.72,1623740.0,78.02,78.05,77.65,77.72,1623740.0
2018-03-22 10:50:00,77.71,77.94,77.71,77.77,1185460.0,77.71,77.94,77.71,77.77,1185460.0
2018-03-22 10:55:00,77.77,77.78,77.48,77.78,1611740.0,77.77,77.78,77.48,77.78,1611740.0
2018-03-22 11:00:00,77.74,77.99,77.72,77.88,1260280.0,77.74,77.99,77.72,77.88,1260280.0
2018-03-22 11:05:00,77.9,77.98,77.86,77.9,675300.0,77.9,77.98,77.86,77.9,675300.0
2018-03-22 11:10:00,77.94,78.05,77.71,77.81,1045780.0,77.94,78.05,77.71,77.81,1045780.0
2018-03-22 11:15:00,77.83,77.95,77.75,77.77,742900.0,77.83,77.95,77.75,77.77,742900.0
2018-03-22 11:20:00,77.8,77.84,77.61,77.66,939720.0,77.8,77.84,77.61,77.66,939720.0
2018-03-22 11:25:00,77.63,77.7,77.29,77.58,1783560.0,77.63,77.7,77.29,77.58,1783560.0
2018-03-22 11:30:00,77.58,77.59,77.39,77.48,961720.0,77.58,77.59,77.39,77.48,961720.0
2018-03-22 11:35:00,77.52,77.55,77.27,77.33,794140.0,77.52,77.55,77.27,77.33,794140.0
2018-03-22 11:40:00,77.39,77.45,77.26,77.27,843120.0,77.39,77.45,77.26,77.27,843120.0
2018-03-22 11:45:00,77.28,77.57,77.25,77.47,1120600.0,77.28,77.57,77.25,77.47,1120600.0
2018-03-22 11:50:00,77.48,77.6,77.45,77.56,705800.0,77.48,77.6,77.45,77.56,705800.0
2018-03-22 11:55:00,77.58,77.69,77.52,77.53,1034460.0,77.58,77.69,77.52,77.53,1034460.0
2018-03-22 12:00:00,77.53,77.6,77.36,77.53,804880.0,77.53,77.6,77.36,77.53,804880.0
2018-03-22 12:05:00,77.52,77.58,77.45,77.48,555460.0,77.52,77.58,77.45,77.48,555460.0
2018-03-22 12:10:00,77.47,77.55,77.36,77.39,575280.0,77.47,77.55,77.36,77.39,575280.0
2018-03-22 12:15:00,77.41,77.81,77.39,77.72,1392480.0,77.41,77.81,77.39,77.72,1392480.0
2018-03-22 12:20:00,77.75,77.85,77.5,77.5,1142760.0,77.75,77.85,77.5,77.5,1142760.0
2018-03-22 12:25:00,77.5,77.74,77.45,77.69,1093960.0,77.5,77.74,77.45,77.69,1093960.0
2018-03-22 12:30:00,77.69,77.71,77.54,77.59,638360.0,77.69,77.71,77.54,77.59,638360.0
2018-03-22 12:35:00,77.59,77.91,77.58,77.76,1701600.0,77.59,77.91,77.58,77.76,1701600.0
2018-03-22 12:40:00,77.78,77.8,77.7,77.8,561200.0,77.78,77.8,77.7,77.8,561200.0
2018-03-22 12:45:00,77.78,77.87,77.7,77.82,414160.0,77.78,77.87,77.7,77.82,414160.0
2018-03-22 12:50:00,77.84,77.98,77.75,77.77,774180.0,77.84,77.98,77.75,77.77,774180.0
2018-03-22 12:55:00,77.78,77.86,77.66,77.84,593280.0,77.78,77.86,77.66,77.84,593280.0
2018-03-22 13:00:00,77.84,77.85,77.5,77.56,581680.0,77.84,77.85,77.5,77.56,581680.0
2018-03-22 13:05:00,77.56,77.68,77.53,77.64,248620.0,77.56,77.68,77.53,77.64,248620.0
2018-03-22 13:10:00,77.61,77.73,77.54,77.73,482140.0,77.61,77.73,77.54,77.73,482140.0
2018-03-22 13:15:00,77.74,77.89,77.72,77.75,468260.0,77.74,77.89,77.72,77.75,468260.0
2018-03-22 13:20:00,77.73,77.89,77.68,77.85,368940.0,77.73,77.89,77.68,77.85,368940.0
2018-03-22 13:25:00,77.89,78.08,77.81,78.08,733800.0,77.89,78.08,77.81,78.08,733800.0
2018-03-22 13:30:00,78.1,78.16,77.96,78.04,825480.0,78.1,78.16,77.96,78.04,825480.0
2018-03-22 13:35:00,78.05,78.11,78.04,78.04,622540.0,78.05,78.11,78.04,78.04,622540.0
2018-03-22 13:40:00,78.06,78.21,77.97,78.18,713240.0,78.06,78.21,77.97,78.18,713240.0
2018-03-22 13:45:00,78.19,78.27,78.14,78.15,728740.0,78.19,78.27,78.14,78.15,728740.0
2018-03-22 13:50:00,78.16,78.22,78.13,78.15,492800.0,78.16,78.22,78.13,78.15,492800.0
2018-03-22 13:55:00,78.16,78.24,78.09,78.2,350360.0,78.16,78.24,78.09,78.2,350360.0
2018-03-22 14:00:00,78.22,78.24,78.13,78.17,289560.0,78.22,78.24,78.13,78.17,289560.0
2018-03-22 14:05:00,78.17,78.17,77.96,77.98,376680.0,78.17,78.17,77.96,77.98,376680.0
2018-03-22 14:10:00,78.0,78.07,77.92,78.06,371920.0,78.0,78.07,77.92,78.06,371920.0
2018-03-22 14:15:00,78.05,78.11,78.02,78.04,304240.0,78.05,78.11,78.02,78.04,304240.0
2018-03-22 14:20:00,78.01,78.03,77.85,77.89,371400.0,78.01,78.03,77.85,77.89,371400.0
2018-03-22 14:25:00,77.89,77.94,77.76,77.82,802800.0,77.89,77.94,77.76,77.82,802800.0
2018-03-22 14:30:00,77.78,77.9,77.67,77.88,448760.0,77.78,77.9,77.67,77.88,448760.0
2018-03-22 14:35:00,77.87,77.99,77.83,77.96,389660.0,77.87,77.99,77.83,77.96,389660.0
2018-03-22 14:40:00,77.95,77.99,77.82,77.91,261320.0,77.95,77.99,77.82,77.91,261320.0
2018-03-22 14:45:00,77.91,77.96,77.79,77.91,313340.0,77.91,77.96,77.79,77.91,313340.0
2018-03-22 14:50:00,77.88,77.9,77.8,77.8,235280.0,77.88,77.9,77.8,77.8,235280.0
2018-03-22 14:55:00,77.78,77.9,77.59,77.61,721220.0,77.78,77.9,77.59,77.61,721220.0
2018-03-22 15:00:00,77.6,77.78,77.58,77.72,454080.0,77.6,77.78,77.58,77.72,454080.0
2018-03-22 15:05:00,77.72,77.75,77.54,77.58,427680.0,77.72,77.75,77.54,77.58,427680.0
2018-03-22 15:10:00,77.56,77.63,77.4,77.45,922180.0,77.56,77.63,77.4,77.45,922180.0
2018-03-22 15:15:00,77.41,77.43,77.26,77.28,731280.0,77.41,77.43,77.26,77.28,731280.0
2018-03-22 15:20:00,77.29,77.54,77.28,77.4,640020.0,77.29,77.54,77.28,77.4,640020.0
2018-03-22 15:25:00,77.47,77.47,77.3,77.32,474620.0,77.47,77.47,77.3,77.32,474620.0
2018-03-22 15:30:00,77.32,77.4,77.25,77.4,787660.0,77.32,77.4,77.25,77.4,787660.0
2018-03-22 15:35:00,77.44,77.44,77.25,77.27,766180.0,77.44,77.44,77.25,77.27,766180.0
2018-03-22 15:40:00,77.27,77.48,77.2,77.46,1201660.0,77.27,77.48,77.2,77.46,1201660.0
2018-03-22 15:45:00,77.44,77.45,77.12,77.3,2208380.0,77.44,77.45,77.12,77.3,2208380.0
2018-03-22 15:50:00,77.28,77.44,77.21,77.27,1548540.0,77.28,77.44,77.21,77.27,1548540.0
2018-03-22 15:55:00,77.26,77.4,77.2,77.25,2647240.0,77.26,77.4,77.2,77.25,2647240.0
2018-03-23 09:30:00,76.99,77.45,76.85,77.08,4477840.0,76.99,77.45,76.85,77.08,4477840.0
2018-03-23 09:35:00,77.05,77.19,76.56,76.63,2494860.0,77.05,77.19,76.56,76.63,2494860.0
2018-03-23 09:40:00,76.58,76.64,76.3,76.36,2693920.0,76.58,76.64,76.3,76.36,2693920.0
2018-03-23 09:45:00,76.38,76.42,75.85,76.2,3772720.0,76.38,76.42,75.85,76.2,3772720.0
2018-03-23 09:50:00,76.15,76.54,76.15,76.39,2932980.0,76.15,76.54,76.15,76.39,2932980.0
2018-03-23 09:55:00,76.43,76.65,76.36,76.46,2238020.0,76.43,76.65,76.36,76.46,2238020.0
2018-03-23 10:00:00,76.44,76.86,76.44,76.83,1696100.0,76.44,76.86,76.44,76.83,1696100.0
2018-03-23 10:05:00,76.84,76.87,76.4,76.67,1173480.0,76.84,76.87,76.4,76.67,1173480.0
2018-03-23 10:10:00,76.63,76.83,76.51,76.6,1002280.0,76.63,76.83,76.51,76.6,1002280.0
2018-03-23 10:15:00,76.58,76.79,76.46,76.52,761020.0,76.58,76.79,76.46,76.52,761020.0
2018-03-23 10:20:00,76.55,76.65,76.36,76.36,1255100.0,76.55,76.65,76.36,76.36,1255100.0
2018-03-23 10:25:00,76.38,76.7,76.36,76.68,1045600.0,76.38,76.7,76.36,76.68,1045600.0
2018-03-23 10:30:00,76.7,76.93,76.6,76.87,918440.0,76.7,76.93,76.6,76.87,918440.0
2018-03-23 10:35:00,76.87,76.93,76.79,76.85,783860.0,76.87,76.93,76.79,76.85,783860.0
2018-03-23 10:40:00,76.8,77.11,76.8,77.11,964020.0,76.8,77.11,76.8,77.11,964020.0
2018-03-23 10:45:00,77.09,77.28,77.0,77.0,1002020.0,77.09,77.28,77.0,77.0,1002020.0
2018-03-23 10:50:00,77.0,77.06,76.82,76.99,726060.0,77.0,77.06,76.82,76.99,726060.0
2018-03-23 10:55:00,77.0,77.04,76.89,76.97,392100.0,77.0,77.04,76.89,76.97,392100.0
2018-03-23 11:00:00,76.97,77.07,76.6,76.79,703660.0,76.97,77.07,76.6,76.79,703660.0
2018-03-23 11:05:00,76.78,76.85,76.55,76.58,496540.0,76.78,76.85,76.55,76.58,496540.0
2018-03-23 11:10:00,76.59,76.69,76.49,76.62,571200.0,76.59,76.69,76.49,76.62,571200.0
2018-03-23 11:15:00,76.64,76.68,76.4,76.5,728900.0,76.64,76.68,76.4,76.5,728900.0
2018-03-23 11:20:00,76.53,76.58,76.36,76.45,527260.0,76.53,76.58,76.36,76.45,527260.0
2018-03-23 11:25:00,76.46,76.58,76.35,76.4,613520.0,76.46,76.58,76.35,76.4,613520.0
2018-03-23 11:30:00,76.4,76.5,76.33,76.44,536620.0,76.4,76.5,76.33,76.44,536620.0
2018-03-23 11:35:00,76.47,76.57,76.09,76.1,981900.0,76.47,76.57,76.09,76.1,981900.0
2018-03-23 11:40:00,76.1,76.3,76.1,76.14,738400.0,76.1,76.3,76.1,76.14,738400.0
2018-03-23 11:45:00,76.17,76.19,76.02,76.08,916840.0,76.17,76.19,76.02,76.08,916840.0
2018-03-23 11:50:00,76.06,76.22,76.02,76.2,792420.0,76.06,76.22,76.02,76.2,792420.0
2018-03-23 11:55:00,76.18,76.19,75.97,75.99,949580.0,76.18,76.19,75.97,75.99,949580.0
2018-03-23 12:00:00,75.96,76.29,75.94,76.19,932100.0,75.96,76.29,75.94,76.19,932100.0
2018-03-23 12:05:00,76.19,76.22,76.01,76.12,773040.0,76.19,76.22,76.01,76.12,773040.0
2018-03-23 12:10:00,76.1,76.15,76.01,76.15,459460.0,76.1,76.15,76.01,76.15,459460.0
2018-03-23 12:15:00,76.11,76.16,75.9,75.98,696840.0,76.11,76.16,75.9,75.98,696840.0
2018-03-23 12:20:00,75.98,76.12,75.93,76.1,469080.0,75.98,76.12,75.93,76.1,469080.0
2018-03-23 12:25:00,76.1,76.3,76.1,76.18,734940.0,76.1,76.3,76.1,76.18,734940.0
2018-03-23 12:30:00,76.18,76.22,76.03,76.07,652920.0,76.18,76.22,76.03,76.07,652920.0
2018-03-23 12:35:00,76.07,76.12,75.85,75.91,750060.0,76.07,76.12,75.85,75.91,750060.0
2018-03-23 12:40:00,75.88,75.92,75.61,75.63,1568260.0,75.88,75.92,75.61,75.63,1568260.0
2018-03-23 12:45:00,75.65,75.81,75.61,75.72,815060.0,75.65,75.81,75.61,75.72,815060.0
2018-03-23 12:50:00,75.72,75.82,75.65,75.74,1041820.0,75.72,75.82,75.65,75.74,1041820.0
2018-03-23 12:55:00,75.75,75.8,75.63,75.68,778160.0,75.75,75.8,75.63,75.68,778160.0
2018-03-23 13:00:00,75.66,75.84,75.45,75.83,2193160.0,75.66,75.84,75.45,75.83,2193160.0
2018-03-23 13:05:00,75.82,76.02,75.8,75.97,1339500.0,75.82,76.02,75.8,75.97,1339500.0
2018-03-23 13:10:00,75.99,76.14,75.96,76.06,661560.0,75.99,76.14,75.96,76.06,661560.0
2018-03-23 13:15:00,76.09,76.09,75.9,76.06,615980.0,76.09,76.09,75.9,76.06,615980.0
2018-03-23 13:20:00,76.07,76.23,75.98,76.2,578580.0,76.07,76.23,75.98,76.2,578580.0
2018-03-23 13:25:00,76.2,76.2,75.94,76.11,649860.0,76.2,76.2,75.94,76.11,649860.0
2018-03-23 13:30:00,76.11,76.27,75.99,76.05,743700.0,76.11,76.27,75.99,76.05,743700.0
2018-03-23 13:35:00,76.04,76.07,75.87,75.89,384920.0,76.04,76.07,75.87,75.89,384920.0
2018-03-23 13:40:00,75.87,75.95,75.78,75.91,619180.0,75.87,75.95,75.78,75.91,619180.0
2018-03-23 13:45:00,75.89,76.16,75.88,76.15,766980.0,75.89,76.16,75.88,76.15,766980.0
2018-03-23 13:50:00,76.18,76.48,76.18,76.48,1212520.0,76.18,76.48,76.18,76.48,1212520.0
2018-03-23 13:55:00,76.46,76.5,76.36,76.43,580400.0,76.46,76.5,76.36,76.43,580400.0
2018-03-23 14:00:00,76.46,76.55,76.28,76.3,1081740.0,76.46,76.55,76.28,76.3,1081740.0
2018-03-23 14:05:00,76.29,76.33,76.12,76.17,762980.0,76.29,76.33,76.12,76.17,762980.0
2018-03-23 14:10:00,76.16,76.19,75.9,75.98,966820.0,76.16,76.19,75.9,75.98,966820.0
2018-03-23 14:15:00,75.9,76.01,75.81,75.91,717660.0,75.9,76.01,75.81,75.91,717660.0
2018-03-23 14:20:00,75.91,76.06,75.83,75.98,404420.0,75.91,76.06,75.83,75.98,404420.0
2018-03-23 14:25:00,75.95,75.96,75.79,75.88,521760.0,75.95,75.96,75.79,75.88,521760.0
2018-03-23 14:30:00,75.85,75.96,75.79,75.86,386840.0,75.85,75.96,75.79,75.86,386840.0
2018-03-23 14:35:00,75.87,75.9,75.78,75.87,320500.0,75.87,75.9,75.78,75.87,320500.0
2018-03-23 14:40:00,75.85,75.98,75.79,75.9,579500.0,75.85,75.98,75.79,75.9,579500.0
2018-03-23 14:45:00,75.84,75.85,75.52,75.6,1319800.0,75.84,75.85,75.52,75.6,1319800.0
2018-03-23 14:50:00,75.61,75.7,75.41,75.64,1387520.0,75.61,75.7,75.41,75.64,1387520.0
2018-03-23 14:55:00,75.58,75.6,75.16,75.24,1766340.0,75.58,75.6,75.16,75.24,1766340.0
2018-03-23 15:00:00,75.23,75.42,75.0,75.3,2395280.0,75.23,75.42,75.0,75.3,2395280.0
2018-03-23 15:05:00,75.3,75.49,75.1,75.1,1530480.0,75.3,75.49,75.1,75.1,1530480.0
2018-03-23 15:10:00,75.13,75.45,75.04,75.45,1931980.0,75.13,75.45,75.04,75.45,1931980.0
2018-03-23 15:15:00,75.43,75.75,75.3,75.36,1449600.0,75.43,75.75,75.3,75.36,1449600.0
2018-03-23 15:20:00,75.38,75.5,75.18,75.18,882700.0,75.38,75.5,75.18,75.18,882700.0
2018-03-23 15:25:00,75.19,75.4,75.13,75.29,1395160.0,75.19,75.4,75.13,75.29,1395160.0
2018-03-23 15:30:00,75.28,75.3,75.06,75.13,1068360.0,75.28,75.3,75.06,75.13,1068360.0
2018-03-23 15:35:00,75.12,75.25,74.99,75.23,1979300.0,75.12,75.25,74.99,75.23,1979300.0
2018-03-23 15:40:00,75.22,75.32,75.09,75.2,1598480.0,75.22,75.32,75.09,75.2,1598480.0
2018-03-23 15:45:00,75.18,75.24,74.96,75.01,1743440.0,75.18,75.24,74.96,75.01,1743440.0
2018-03-23 15:50:00,74.98,75.02,74.77,74.84,2701620.0,74.98,75.02,74.77,74.84,2701620.0
2018-03-23 15:55:00,74.82,75.03,74.78,74.78,3652980.0,74.82,75.03,74.78,74.78,3652980.0
2018-03-26 09:30:00,76.5,76.7,76.26,76.63,5748140.0,76.5,76.7,76.26,76.63,5748140.0
2018-03-26 09:35:00,76.66,76.75,76.5,76.72,2039180.0,76.66,76.75,76.5,76.72,2039180.0
2018-03-26 09:40:00,76.72,76.96,76.72,76.78,2579360.0,76.72,76.96,76.72,76.78,2579360.0
2018-03-26 09:45:00,76.77,76.94,76.56,76.61,1799880.0,76.77,76.94,76.56,76.61,1799880.0
2018-03-26 09:50:00,76.62,76.62,76.3,76.56,1898540.0,76.62,76.62,76.3,76.56,1898540.0
2018-03-26 09:55:00,76.6,76.74,76.45,76.45,1005060.0,76.6,76.74,76.45,76.45,1005060.0
2018-03-26 10:00:00,76.5,76.64,76.49,76.55,759080.0,76.5,76.64,76.49,76.55,759080.0
2018-03-26 10:05:00,76.56,76.64,76.45,76.56,733920.0,76.56,76.64,76.45,76.56,733920.0
2018-03-26 10:10:00,76.53,76.58,76.22,76.23,1086980.0,76.53,76.58,76.22,76.23,1086980.0
2018-03-26 10:15:00,76.24,76.35,76.12,76.32,1074220.0,76.24,76.35,76.12,76.32,1074220.0
2018-03-26 10:20:00,76.32,76.52,76.26,76.44,865880.0,76.32,76.52,76.26,76.44,865880.0
2018-03-26 10:25:00,76.45,76.46,76.27,76.3,702780.0,76.45,76.46,76.27,76.3,702780.0
2018-03-26 10:30:00,76.3,76.45,76.21,76.44,1147740.0,76.3,76.45,76.21,76.44,1147740.0
2018-03-26 10:35:00,76.44,76.57,76.31,76.33,836340.0,76.44,76.57,76.31,76.33,836340.0
2018-03-26 10:40:00,76.3,76.43,76.15,76.18,625600.0,76.3,76.43,76.15,76.18,625600.0
2018-03-26 10:45:00,76.23,76.25,75.85,76.09,1497340.0,76.23,76.25,75.85,76.09,1497340.0
2018-03-26 10:50:00,76.07,76.25,76.03,76.16,781620.0,76.07,76.25,76.03,76.16,781620.0
2018-03-26 10:55:00,76.18,76.22,75.89,75.95,608220.0,76.18,76.22,75.89,75.95,608220.0
2018-03-26 11:00:00,75.96,75.96,75.63,75.72,1030180.0,75.96,75.96,75.63,75.72,1030180.0
2018-03-26 11:05:00,75.7,75.71,75.13,75.16,1278100.0,75.7,75.71,75.13,75.16,1278100.0
2018-03-26 11:10:00,75.23,75.58,75.18,75.3,1080200.0,75.23,75.58,75.18,75.3,1080200.0
2018-03-26 11:15:00,75.3,75.41,75.0,75.04,856540.0,75.3,75.41,75.0,75.04,856540.0
2018-03-26 11:20:00,75.01,75.53,74.96,75.5,1134260.0,75.01,75.53,74.96,75.5,1134260.0
2018-03-26 11:25:00,75.5,75.59,75.35,75.42,726160.0,75.5,75.59,75.35,75.42,726160.0
2018-03-26 11:30:00,75.4,75.85,75.34,75.77,716560.0,75.4,75.85,75.34,75.77,716560.0
2018-03-26 11:35:00,75.82,75.87,75.7,75.81,658580.0,75.82,75.87,75.7,75.81,658580.0
2018-03-26 11:40:00,75.81,76.07,75.75,76.03,1006260.0,75.81,76.07,75.75,76.03,1006260.0
2018-03-26 11:45:00,76.0,76.02,75.82,75.87,484500.0,76.0,76.02,75.82,75.87,484500.0
2018-03-26 11:50:00,75.88,76.07,75.87,76.03,573260.0,75.88,76.07,75.87,76.03,573260.0
2018-03-26 11:55:00,76.07,76.1,75.85,75.92,362140.0,76.07,76.1,75.85,75.92,362140.0
2018-03-26 12:00:00,75.9,75.91,75.56,75.57,545380.0,75.9,75.91,75.56,75.57,545380.0
2018-03-26 12:05:00,75.59,75.99,75.55,75.89,578560.0,75.59,75.99,75.55,75.89,578560.0
2018-03-26 12:10:00,75.95,75.95,75.79,75.91,304460.0,75.95,75.95,75.79,75.91,304460.0
2018-03-26 12:15:00,75.94,75.95,75.82,75.88,270840.0,75.94,75.95,75.82,75.88,270840.0
2018-03-26 12:20:00,75.85,76.0,75.82,75.9,602620.0,75.85,76.0,75.82,75.9,602620.0
2018-03-26 12:25:00,75.9,76.17,75.9,76.07,666360.0,75.9,76.17,75.9,76.07,666360.0
2018-03-26 12:30:00,76.05,76.09,75.97,76.05,342260.0,76.05,76.09,75.97,76.05,342260.0
2018-03-26 12:35:00,76.03,76.23,76.03,76.1,320300.0,76.03,76.23,76.03,76.1,320300.0
2018-03-26 12:40:00,76.1,76.21,76.08,76.2,312820.0,76.1,76.21,76.08,76.2,312820.0
2018-03-26 12:45:00,76.18,76.2,75.97,76.0,564560.0,76.18,76.2,75.97,76.0,564560.0
2018-03-26 12:50:00,76.02,76.1,75.98,76.03,236120.0,76.02,76.1,75.98,76.03,236120.0
2018-03-26 12:55:00,76.03,76.1,75.95,76.05,507840.0,76.03,76.1,75.95,76.05,507840.0
2018-03-26 13:00:00,76.06,76.21,76.03,76.16,288060.0,76.06,76.21,76.03,76.16,288060.0
2018-03-26 13:05:00,76.16,76.21,76.1,76.16,262680.0,76.16,76.21,76.1,76.16,262680.0
2018-03-26 13:10:00,76.17,76.39,76.16,76.39,433580.0,76.17,76.39,76.16,76.39,433580.0
2018-03-26 13:15:00,76.37,76.61,76.37,76.5,831560.0,76.37,76.61,76.37,76.5,831560.0
2018-03-26 13:20:00,76.5,76.65,76.48,76.52,523220.0,76.5,76.65,76.48,76.52,523220.0
2018-03-26 13:25:00,76.51,76.58,76.45,76.48,325800.0,76.51,76.58,76.45,76.48,325800.0
2018-03-26 13:30:00,76.47,76.52,76.32,76.36,414000.0,76.47,76.52,76.32,76.36,414000.0
2018-03-26 13:35:00,76.36,76.5,76.34,76.44,315300.0,76.36,76.5,76.34,76.44,315300.0
2018-03-26 13:40:00,76.46,76.57,76.42,76.49,383400.0,76.46,76.57,76.42,76.49,383400.0
2018-03-26 13:45:00,76.43,76.52,76.37,76.39,346860.0,76.43,76.52,76.37,76.39,346860.0
2018-03-26 13:50:00,76.37,76.44,76.2,76.22,320520.0,76.37,76.44,76.2,76.22,320520.0
2018-03-26 13:55:00,76.22,76.33,76.1,76.31,485860.0,76.22,76.33,76.1,76.31,485860.0
2018-03-26 14:00:00,76.34,76.48,76.25,76.43,342620.0,76.34,76.48,76.25,76.43,342620.0
2018-03-26 14:05:00,76.45,76.48,76.34,76.45,508860.0,76.45,76.48,76.34,76.45,508860.0
2018-03-26 14:10:00,76.45,76.64,76.45,76.5,599560.0,76.45,76.64,76.45,76.5,599560.0
2018-03-26 14:15:00,76.54,76.63,76.51,76.58,461100.0,76.54,76.63,76.51,76.58,461100.0
2018-03-26 14:20:00,76.62,76.74,76.59,76.59,776520.0,76.62,76.74,76.59,76.59,776520.0
2018-03-26 14:25:00,76.61,76.75,76.59,76.72,620520.0,76.61,76.75,76.59,76.72,620520.0
2018-03-26 14:30:00,76.74,76.92,76.74,76.82,601580.0,76.74,76.92,76.74,76.82,601580.0
2018-03-26 14:35:00,76.83,76.89,76.78,76.83,470640.0,76.83,76.89,76.78,76.83,470640.0
2018-03-26 14:40:00,76.81,76.95,76.8,76.95,375580.0,76.81,76.95,76.8,76.95,375580.0
2018-03-26 14:45:00,76.91,76.95,76.85,76.93,363660.0,76.91,76.95,76.85,76.93,363660.0
2018-03-26 14:50:00,76.94,77.15,76.94,77.15,780720.0,76.94,77.15,76.94,77.15,780720.0
2018-03-26 14:55:00,77.17,77.25,77.01,77.01,843680.0,77.17,77.25,77.01,77.01,843680.0
2018-03-26 15:00:00,77.05,77.22,77.02,77.18,349060.0,77.05,77.22,77.02,77.18,349060.0
2018-03-26 15:05:00,77.21,77.24,77.11,77.24,506980.0,77.21,77.24,77.11,77.24,506980.0
2018-03-26 15:10:00,77.25,77.28,77.18,77.25,584200.0,77.25,77.28,77.18,77.25,584200.0
2018-03-26 15:15:00,77.25,77.28,77.17,77.2,834440.0,77.25,77.28,77.17,77.2,834440.0
2018-03-26 15:20:00,77.18,77.28,77.18,77.25,422720.0,77.18,77.28,77.18,77.25,422720.0
2018-03-26 15:25:00,77.25,77.28,77.2,77.25,463340.0,77.25,77.28,77.2,77.25,463340.0
2018-03-26 15:30:00,77.25,77.42,77.22,77.4,903280.0,77.25,77.42,77.22,77.4,903280.0
2018-03-26 15:35:00,77.39,77.43,77.31,77.42,552080.0,77.39,77.43,77.31,77.42,552080.0
2018-03-26 15:40:00,77.4,77.7,77.4,77.69,1381960.0,77.4,77.7,77.4,77.69,1381960.0
2018-03-26 15:45:00,77.69,77.82,77.69,77.74,1528580.0,77.69,77.82,77.69,77.74,1528580.0
2018-03-26 15:50:00,77.78,77.8,77.59,77.79,1197680.0,77.78,77.8,77.59,77.79,1197680.0
2018-03-26 15:55:00,77.78,77.85,77.74,77.79,2101020.0,77.78,77.85,77.74,77.79,2101020.0
2018-03-27 09:30:00,78.61,78.7,78.2,78.3,4150420.0,78.61,78.7,78.2,78.3,4150420.0
2018-03-27 09:35:00,78.3,78.75,78.14,78.75,2464140.0,78.3,78.75,78.14,78.75,2464140.0
2018-03-27 09:40:00,78.78,78.78,78.48,78.48,1691120.0,78.78,78.78,78.48,78.48,1691120.0
2018-03-27 09:45:00,78.48,78.53,78.16,78.24,1541980.0,78.48,78.53,78.16,78.24,1541980.0
2018-03-27 09:50:00,78.23,78.44,78.2,78.36,1141120.0,78.23,78.44,78.2,78.36,1141120.0
2018-03-27 09:55:00,78.4,78.65,78.35,78.57,1924260.0,78.4,78.65,78.35,78.57,1924260.0
2018-03-27 10:00:00,78.58,78.69,78.5,78.68,1343620.0,78.58,78.69,78.5,78.68,1343620.0
2018-03-27 10:05:00,78.69,78.74,78.47,78.63,1271660.0,78.69,78.74,78.47,78.63,1271660.0
2018-03-27 10:10:00,78.6,78.6,78.21,78.32,1635180.0,78.6,78.6,78.21,78.32,1635180.0
2018-03-27 10:15:00,78.29,78.43,78.15,78.38,779360.0,78.29,78.43,78.15,78.38,779360.0
2018-03-27 10:20:00,78.42,78.5,78.3,78.38,801780.0,78.42,78.5,78.3,78.38,801780.0
2018-03-27 10:25:00,78.39,78.54,78.28,78.45,856680.0,78.39,78.54,78.28,78.45,856680.0
2018-03-27 10:30:00,78.46,78.55,78.35,78.4,458520.0,78.46,78.55,78.35,78.4,458520.0
2018-03-27 10:35:00,78.41,78.5,78.34,78.5,465640.0,78.41,78.5,78.34,78.5,465640.0
2018-03-27 10:40:00,78.5,78.72,78.43,78.67,896760.0,78.5,78.72,78.43,78.67,896760.0
2018-03-27 10:45:00,78.68,78.7,78.48,78.56,379280.0,78.68,78.7,78.48,78.56,379280.0
2018-03-27 10:50:00,78.54,78.62,78.46,78.52,297920.0,78.54,78.62,78.46,78.52,297920.0
2018-03-27 10:55:00,78.5,78.63,78.44,78.48,434960.0,78.5,78.63,78.44,78.48,434960.0
2018-03-27 11:00:00,78.47,78.47,78.31,78.4,471800.0,78.47,78.47,78.31,78.4,471800.0
2018-03-27 11:05:00,78.37,78.48,78.26,78.45,440220.0,78.37,78.48,78.26,78.45,440220.0
2018-03-27 11:10:00,78.42,78.48,78.36,78.39,260600.0,78.42,78.48,78.36,78.39,260600.0
2018-03-27 11:15:00,78.41,78.49,78.35,78.4,293760.0,78.41,78.49,78.35,78.4,293760.0
2018-03-27 11:20:00,78.38,78.43,78.27,78.42,413580.0,78.38,78.43,78.27,78.42,413580.0
2018-03-27 11:25:00,78.41,78.42,78.29,78.38,272940.0,78.41,78.42,78.29,78.38,272940.0
2018-03-27 11:30:00,78.4,78.6,78.4,78.56,714540.0,78.4,78.6,78.4,78.56,714540.0
2018-03-27 11:35:00,78.56,78.65,78.47,78.62,474420.0,78.56,78.65,78.47,78.62,474420.0
2018-03-27 11:40:00,78.59,78.75,78.57,78.73,1025100.0,78.59,78.75,78.57,78.73,1025100.0
2018-03-27 11:45:00,78.75,78.77,78.57,78.73,822620.0,78.75,78.77,78.57,78.73,822620.0
2018-03-27 11:50:00,78.75,78.78,78.65,78.69,474620.0,78.75,78.78,78.65,78.69,474620.0
2018-03-27 11:55:00,78.7,78.75,78.58,78.71,739080.0,78.7,78.75,78.58,78.71,739080.0
2018-03-27 12:00:00,78.71,78.78,78.65,78.77,501100.0,78.71,78.78,78.65,78.77,501100.0
2018-03-27 12:05:00,78.76,78.8,78.61,78.66,662900.0,78.76,78.8,78.61,78.66,662900.0
2018-03-27 12:10:00,78.65,78.72,78.61,78.7,394900.0,78.65,78.72,78.61,78.7,394900.0
2018-03-27 12:15:00,78.69,78.7,78.51,78.54,453660.0,78.69,78.7,78.51,78.54,453660.0
2018-03-27 12:20:00,78.54,78.59,78.33,78.37,637440.0,78.54,78.59,78.33,78.37,637440.0
2018-03-27 12:25:00,78.4,78.4,78.06,78.08,1514000.0,78.4,78.4,78.06,78.08,1514000.0
2018-03-27 12:30:00,78.05,78.11,77.8,78.0,1170880.0,78.05,78.11,77.8,78.0,1170880.0
2018-03-27 12:35:00,78.05,78.22,78.02,78.11,892300.0,78.05,78.22,78.02,78.11,892300.0
2018-03-27 12:40:00,78.14,78.3,77.96,78.14,714900.0,78.14,78.3,77.96,78.14,714900.0
2018-03-27 12:45:00,78.14,78.29,78.14,78.21,518460.0,78.14,78.29,78.14,78.21,518460.0
2018-03-27 12:50:00,78.15,78.15,77.91,78.02,534420.0,78.15,78.15,77.91,78.02,534420.0
2018-03-27 12:55:00,78.0,78.25,77.96,78.12,473700.0,78.0,78.25,77.96,78.12,473700.0
2018-03-27 13:00:00,78.19,78.25,78.05,78.1,479480.0,78.19,78.25,78.05,78.1,479480.0
2018-03-27 13:05:00,78.1,78.2,78.08,78.13,328060.0,78.1,78.2,78.08,78.13,328060.0
2018-03-27 13:10:00,78.11,78.11,77.93,78.01,379020.0,78.11,78.11,77.93,78.01,379020.0
2018-03-27 13:15:00,78.08,78.14,77.96,77.96,369720.0,78.08,78.14,77.96,77.96,369720.0
2018-03-27 13:20:00,78.0,78.01,77.81,77.82,373440.0,78.0,78.01,77.81,77.82,373440.0
2018-03-27 13:25:00,77.82,77.94,77.65,77.65,796680.0,77.82,77.94,77.65,77.65,796680.0
2018-03-27 13:30:00,77.64,77.76,77.37,77.37,968300.0,77.64,77.76,77.37,77.37,968300.0
2018-03-27 13:35:00,77.36,77.37,76.93,76.99,1566420.0,77.36,77.37,76.93,76.99,1566420.0
2018-03-27 13:40:00,76.96,77.38,76.93,77.32,1224720.0,76.96,77.38,76.93,77.32,1224720.0
2018-03-27 13:45:00,77.31,77.35,77.0,77.01,696540.0,77.31,77.35,77.0,77.01,696540.0
2018-03-27 13:50:00,77.0,77.03,76.55,76.75,1336720.0,77.0,77.03,76.55,76.75,1336720.0
2018-03-27 13:55:00,76.75,76.97,76.65,76.96,514400.0,76.75,76.97,76.65,76.96,514400.0
2018-03-27 14:00:00,76.94,76.94,76.46,76.55,1093940.0,76.94,76.94,76.46,76.55,1093940.0
2018-03-27 14:05:00,76.55,76.74,76.54,76.54,695920.0,76.55,76.74,76.54,76.54,695920.0
2018-03-27 14:10:00,76.54,76.86,76.41,76.79,1050880.0,76.54,76.86,76.41,76.79,1050880.0
2018-03-27 14:15:00,76.79,77.08,76.78,77.06,1005280.0,76.79,77.08,76.78,77.06,1005280.0
2018-03-27 14:20:00,77.06,77.09,76.75,76.76,706700.0,77.06,77.09,76.75,76.76,706700.0
2018-03-27 14:25:00,76.77,76.77,76.06,76.13,1421540.0,76.77,76.77,76.06,76.13,1421540.0
2018-03-27 14:30:00,76.13,76.4,76.05,76.25,1151960.0,76.13,76.4,76.05,76.25,1151960.0
2018-03-27 14:35:00,76.28,76.59,76.23,76.58,1051600.0,76.28,76.59,76.23,76.58,1051600.0
2018-03-27 14:40:00,76.58,76.7,76.43,76.43,697100.0,76.58,76.7,76.43,76.43,697100.0
2018-03-27 14:45:00,76.4,76.41,76.1,76.14,699020.0,76.4,76.41,76.1,76.14,699020.0
2018-03-27 14:50:00,76.16,76.32,76.12,76.17,431940.0,76.16,76.32,76.12,76.17,431940.0
2018-03-27 14:55:00,76.13,76.29,76.03,76.06,590380.0,76.13,76.29,76.03,76.06,590380.0
2018-03-27 15:00:00,76.06,76.15,75.82,75.87,783520.0,76.06,76.15,75.82,75.87,783520.0
2018-03-27 15:05:00,75.86,75.88,75.45,75.68,1271260.0,75.86,75.88,75.45,75.68,1271260.0
2018-03-27 15:10:00,75.63,75.8,75.4,75.45,1125540.0,75.63,75.8,75.4,75.45,1125540.0
2018-03-27 15:15:00,75.4,75.78,75.4,75.55,1419060.0,75.4,75.78,75.4,75.55,1419060.0
2018-03-27 15:20:00,75.55,75.64,75.33,75.36,1141320.0,75.55,75.64,75.33,75.36,1141320.0
2018-03-27 15:25:00,75.36,75.47,75.03,75.05,1633740.0,75.36,75.47,75.03,75.05,1633740.0
2018-03-27 15:30:00,75.04,75.12,74.33,74.62,2401360.0,75.04,75.12,74.33,74.62,2401360.0
2018-03-27 15:35:00,74.61,74.99,74.57,74.82,2242440.0,74.61,74.99,74.57,74.82,2242440.0
2018-03-27 15:40:00,74.79,74.81,74.41,74.41,2073540.0,74.79,74.81,74.41,74.41,2073540.0
2018-03-27 15:45:00,74.41,74.54,74.12,74.26,2489280.0,74.41,74.54,74.12,74.26,2489280.0
2018-03-27 15:50:00,74.27,74.94,74.2,74.76,2703560.0,74.27,74.94,74.2,74.76,2703560.0
2018-03-27 15:55:00,74.74,74.92,74.61,74.87,2988360.0,74.74,74.92,74.61,74.87,2988360.0
2018-03-28 09:30:00,72.6,72.68,71.22,72.22,11962660.0,72.6,72.68,71.22,72.22,11962660.0
2018-03-28 09:35:00,72.2,72.59,70.4,70.4,6694380.0,72.2,72.59,70.4,70.4,6694380.0
2018-03-28 09:40:00,70.4,71.4,70.2,70.96,6790580.0,70.4,71.4,70.2,70.96,6790580.0
2018-03-28 09:45:00,71.0,71.46,70.46,71.39,5552360.0,71.0,71.46,70.46,71.39,5552360.0
2018-03-28 09:50:00,71.38,71.73,71.05,71.48,3740820.0,71.38,71.73,71.05,71.48,3740820.0
2018-03-28 09:55:00,71.54,71.9,71.19,71.85,3184360.0,71.54,71.9,71.19,71.85,3184360.0
2018-03-28 10:00:00,71.87,72.25,71.75,72.19,3297840.0,71.87,72.25,71.75,72.19,3297840.0
2018-03-28 10:05:00,72.21,72.35,71.68,72.03,3005800.0,72.21,72.35,71.68,72.03,3005800.0
2018-03-28 10:10:00,72.02,72.16,71.4,71.51,2186960.0,72.02,72.16,71.4,71.51,2186960.0
2018-03-28 10:15:00,71.54,71.66,71.25,71.35,1644060.0,71.54,71.66,71.25,71.35,1644060.0
2018-03-28 10:20:00,71.37,71.59,70.96,71.0,1804160.0,71.37,71.59,70.96,71.0,1804160.0
2018-03-28 10:25:00,70.96,71.29,70.91,71.2,1969240.0,70.96,71.29,70.91,71.2,1969240.0
2018-03-28 10:30:00,71.23,71.54,71.03,71.14,1207320.0,71.23,71.54,71.03,71.14,1207320.0
2018-03-28 10:35:00,71.11,71.11,70.79,70.98,1729440.0,71.11,71.11,70.79,70.98,1729440.0
2018-03-28 10:40:00,70.9,70.91,70.45,70.53,2644060.0,70.9,70.91,70.45,70.53,2644060.0
2018-03-28 10:45:00,70.54,70.59,69.75,69.92,4849280.0,70.54,70.59,69.75,69.92,4849280.0
2018-03-28 10:50:00,69.89,70.4,69.41,70.38,4527100.0,69.89,70.4,69.41,70.38,4527100.0
2018-03-28 10:55:00,70.39,70.63,70.12,70.43,2048780.0,70.39,70.63,70.12,70.43,2048780.0
2018-03-28 11:00:00,70.45,70.83,70.37,70.5,2954400.0,70.45,70.83,70.37,70.5,2954400.0
2018-03-28 11:05:00,70.44,70.7,70.3,70.38,1587240.0,70.44,70.7,70.3,70.38,1587240.0
2018-03-28 11:10:00,70.3,70.63,70.1,70.14,1415220.0,70.3,70.63,70.1,70.14,1415220.0
2018-03-28 11:15:00,70.12,70.15,69.8,69.94,2379620.0,70.12,70.15,69.8,69.94,2379620.0
2018-03-28 11:20:00,69.95,69.95,69.31,69.6,3317720.0,69.95,69.95,69.31,69.6,3317720.0
2018-03-28 11:25:00,69.56,70.07,69.43,69.93,2365300.0,69.56,70.07,69.43,69.93,2365300.0
2018-03-28 11:30:00,69.9,70.53,69.7,70.26,2538720.0,69.9,70.53,69.7,70.26,2538720.0
2018-03-28 11:35:00,70.29,70.66,70.28,70.44,1870680.0,70.29,70.66,70.28,70.44,1870680.0
2018-03-28 11:40:00,70.45,71.15,70.35,71.0,2786220.0,70.45,71.15,70.35,71.0,2786220.0
2018-03-28 11:45:00,71.02,71.18,70.68,71.0,2236180.0,71.02,71.18,70.68,71.0,2236180.0
2018-03-28 11:50:00,71.01,71.03,70.6,70.6,1482120.0,71.01,71.03,70.6,70.6,1482120.0
2018-03-28 11:55:00,70.63,71.54,70.6,71.28,2623620.0,70.63,71.54,70.6,71.28,2623620.0
2018-03-28 12:00:00,71.33,71.75,71.01,71.1,2006240.0,71.33,71.75,71.01,71.1,2006240.0
2018-03-28 12:05:00,71.08,71.54,71.07,71.5,1161360.0,71.08,71.54,71.07,71.5,1161360.0
2018-03-28 12:10:00,71.45,72.5,71.45,72.46,2971620.0,71.45,72.5,71.45,72.46,2971620.0
2018-03-28 12:15:00,72.5,72.5,72.14,72.47,2429520.0,72.5,72.5,72.14,72.47,2429520.0
2018-03-28 12:20:00,72.45,72.68,72.32,72.63,2779400.0,72.45,72.68,72.32,72.63,2779400.0
2018-03-28 12:25:00,72.62,72.8,72.05,72.08,3076520.0,72.62,72.8,72.05,72.08,3076520.0
2018-03-28 12:30:00,72.08,72.2,71.51,71.68,2710060.0,72.08,72.2,71.51,71.68,2710060.0
2018-03-28 12:35:00,71.69,72.09,71.69,71.85,1692780.0,71.69,72.09,71.69,71.85,1692780.0
2018-03-28 12:40:00,71.92,72.35,71.89,72.12,963440.0,71.92,72.35,71.89,72.12,963440.0
2018-03-28 12:45:00,72.03,72.11,71.66,71.85,1208000.0,72.03,72.11,71.66,71.85,1208000.0
2018-03-28 12:50:00,71.85,72.06,71.78,71.95,823160.0,71.85,72.06,71.78,71.95,823160.0
2018-03-28 12:55:00,71.95,71.95,71.56,71.64,1059720.0,71.95,71.95,71.56,71.64,1059720.0
2018-03-28 13:00:00,71.62,71.69,71.04,71.11,2358480.0,71.62,71.69,71.04,71.11,2358480.0
2018-03-28 13:05:00,71.15,71.45,71.03,71.37,1275260.0,71.15,71.45,71.03,71.37,1275260.0
2018-03-28 13:10:00,71.37,71.41,71.14,71.22,796120.0,71.37,71.41,71.14,71.22,796120.0
2018-03-28 13:15:00,71.21,71.22,70.65,70.77,1876180.0,71.21,71.22,70.65,70.77,1876180.0
2018-03-28 13:20:00,70.73,71.37,70.69,71.22,1318620.0,70.73,71.37,70.69,71.22,1318620.0
2018-03-28 13:25:00,71.28,71.58,71.23,71.4,1300140.0,71.28,71.58,71.23,71.4,1300140.0
2018-03-28 13:30:00,71.45,71.54,71.0,71.26,746480.0,71.45,71.54,71.0,71.26,746480.0
2018-03-28 13:35:00,71.21,71.45,71.11,71.42,550140.0,71.21,71.45,71.11,71.42,550140.0
2018-03-28 13:40:00,71.45,71.58,71.2,71.55,778800.0,71.45,71.58,71.2,71.55,778800.0
2018-03-28 13:45:00,71.53,72.04,71.5,71.96,1428680.0,71.53,72.04,71.5,71.96,1428680.0
2018-03-28 13:50:00,71.94,71.94,71.67,71.78,885340.0,71.94,71.94,71.67,71.78,885340.0
2018-03-28 13:55:00,71.75,71.87,71.57,71.75,579040.0,71.75,71.87,71.57,71.75,579040.0
2018-03-28 14:00:00,71.77,71.97,71.2,71.33,1475400.0,71.77,71.97,71.2,71.33,1475400.0
2018-03-28 14:05:00,71.32,71.42,71.12,71.39,637260.0,71.32,71.42,71.12,71.39,637260.0
2018-03-28 14:10:00,71.33,71.35,71.06,71.24,727880.0,71.33,71.35,71.06,71.24,727880.0
2018-03-28 14:15:00,71.22,71.48,71.18,71.36,1091380.0,71.22,71.48,71.18,71.36,1091380.0
2018-03-28 14:20:00,71.39,71.86,71.39,71.45,1444160.0,71.39,71.86,71.39,71.45,1444160.0
2018-03-28 14:25:00,71.45,71.7,71.23,71.28,1135520.0,71.45,71.7,71.23,71.28,1135520.0
2018-03-28 14:30:00,71.31,71.49,71.13,71.42,691440.0,71.31,71.49,71.13,71.42,691440.0
2018-03-28 14:35:00,71.45,72.07,71.38,72.0,1609060.0,71.45,72.07,71.38,72.0,1609060.0
2018-03-28 14:40:00,72.06,72.2,71.67,71.7,1262860.0,72.06,72.2,71.67,71.7,1262860.0
2018-03-28 14:45:00,71.73,71.79,71.58,71.71,762280.0,71.73,71.79,71.58,71.71,762280.0
2018-03-28 14:50:00,71.74,71.87,71.6,71.75,766840.0,71.74,71.87,71.6,71.75,766840.0
2018-03-28 14:55:00,71.75,71.8,71.37,71.53,1070000.0,71.75,71.8,71.37,71.53,1070000.0
2018-03-28 15:00:00,71.51,71.58,71.13,71.16,967540.0,71.51,71.58,71.13,71.16,967540.0
2018-03-28 15:05:00,71.11,71.27,70.82,70.83,1229040.0,71.11,71.27,70.82,70.83,1229040.0
2018-03-28 15:10:00,70.85,71.27,70.85,71.19,1069420.0,70.85,71.27,70.85,71.19,1069420.0
2018-03-28 15:15:00,71.17,71.3,71.02,71.15,943080.0,71.17,71.3,71.02,71.15,943080.0
2018-03-28 15:20:00,71.17,71.54,71.01,71.38,1143480.0,71.17,71.54,71.01,71.38,1143480.0
2018-03-28 15:25:00,71.42,71.53,71.16,71.45,1145620.0,71.42,71.53,71.16,71.45,1145620.0
2018-03-28 15:30:00,71.45,71.68,71.35,71.39,984520.0,71.45,71.68,71.35,71.39,984520.0
2018-03-28 15:35:00,71.37,71.85,71.36,71.81,1040080.0,71.37,71.85,71.36,71.81,1040080.0
2018-03-28 15:40:00,71.81,71.87,71.47,71.49,1417660.0,71.81,71.87,71.47,71.49,1417660.0
2018-03-28 15:45:00,71.48,71.66,71.4,71.6,1143680.0,71.48,71.66,71.4,71.6,1143680.0
2018-03-28 15:50:00,71.61,71.86,71.6,71.72,2141760.0,71.61,71.86,71.6,71.72,2141760.0
2018-03-28 15:55:00,71.7,71.73,71.46,71.49,2903300.0,71.7,71.73,71.46,71.49,2903300.0
2018-03-29 09:30:00,70.35,70.99,69.9,70.12,9430900.0,70.35,70.99,69.9,70.12,9430900.0
2018-03-29 09:35:00,70.13,70.36,69.75,69.89,4586520.0,70.13,70.36,69.75,69.89,4586520.0
2018-03-29 09:40:00,69.86,69.95,69.28,69.48,5450340.0,69.86,69.95,69.28,69.48,5450340.0
2018-03-29 09:45:00,69.49,69.49,68.82,68.91,5591520.0,69.49,69.49,68.82,68.91,5591520.0
2018-03-29 09:50:00,68.9,69.0,68.26,68.97,6595240.0,68.9,69.0,68.26,68.97,6595240.0
2018-03-29 09:55:00,68.98,69.24,68.71,68.89,4841760.0,68.98,69.24,68.71,68.89,4841760.0
2018-03-29 10:00:00,68.89,69.55,68.87,69.53,4600340.0,68.89,69.55,68.87,69.53,4600340.0
2018-03-29 10:05:00,69.55,69.88,69.43,69.53,4307940.0,69.55,69.88,69.43,69.53,4307940.0
2018-03-29 10:10:00,69.51,70.25,69.51,70.11,4896300.0,69.51,70.25,69.51,70.11,4896300.0
2018-03-29 10:15:00,70.13,70.15,69.63,69.81,2646640.0,70.13,70.15,69.63,69.81,2646640.0
2018-03-29 10:20:00,69.86,69.98,69.4,69.71,2250600.0,69.86,69.98,69.4,69.71,2250600.0
2018-03-29 10:25:00,69.76,69.85,69.43,69.61,1409120.0,69.76,69.85,69.43,69.61,1409120.0
2018-03-29 10:30:00,69.66,70.07,69.54,70.05,1760300.0,69.66,70.07,69.54,70.05,1760300.0
2018-03-29 10:35:00,70.05,70.19,70.04,70.16,1812580.0,70.05,70.19,70.04,70.16,1812580.0
2018-03-29 10:40:00,70.18,70.24,69.95,70.03,1794600.0,70.18,70.24,69.95,70.03,1794600.0
2018-03-29 10:45:00,70.0,70.15,69.81,70.09,1660660.0,70.0,70.15,69.81,70.09,1660660.0
2018-03-29 10:50:00,70.1,70.6,70.07,70.59,2737600.0,70.1,70.6,70.07,70.59,2737600.0
2018-03-29 10:55:00,70.58,70.63,70.3,70.61,2180100.0,70.58,70.63,70.3,70.61,2180100.0
2018-03-29 11:00:00,70.61,70.86,70.52,70.65,2047260.0,70.61,70.86,70.52,70.65,2047260.0
2018-03-29 11:05:00,70.63,71.14,70.63,71.08,2611980.0,70.63,71.14,70.63,71.08,2611980.0
2018-03-29 11:10:00,71.08,71.2,70.63,70.8,2395900.0,71.08,71.2,70.63,70.8,2395900.0
2018-03-29 11:15:00,70.79,71.07,70.63,70.76,2074560.0,70.79,71.07,70.63,70.76,2074560.0
2018-03-29 11:20:00,70.75,70.87,70.53,70.82,1710200.0,70.75,70.87,70.53,70.82,1710200.0
2018-03-29 11:25:00,70.83,71.2,70.8,71.02,1875700.0,70.83,71.2,70.8,71.02,1875700.0
2018-03-29 11:30:00,71.0,71.07,70.66,70.95,1316900.0,71.0,71.07,70.66,70.95,1316900.0
2018-03-29 11:35:00,70.93,70.95,70.65,70.76,928440.0,70.93,70.95,70.65,70.76,928440.0
2018-03-29 11:40:00,70.78,71.0,70.63,70.91,945320.0,70.78,71.0,70.63,70.91,945320.0
2018-03-29 11:45:00,70.91,71.07,70.78,71.02,897320.0,70.91,71.07,70.78,71.02,897320.0
2018-03-29 11:50:00,71.02,71.05,70.88,70.92,783260.0,71.02,71.05,70.88,70.92,783260.0
2018-03-29 11:55:00,70.95,71.03,70.83,70.89,1058620.0,70.95,71.03,70.83,70.89,1058620.0
2018-03-29 12:00:00,70.88,70.95,70.51,70.59,1239140.0,70.88,70.95,70.51,70.59,1239140.0
2018-03-29 12:05:00,70.59,70.74,70.51,70.65,986800.0,70.59,70.74,70.51,70.65,986800.0
2018-03-29 12:10:00,70.6,70.7,70.43,70.7,879280.0,70.6,70.7,70.43,70.7,879280.0
2018-03-29 12:15:00,70.7,70.8,70.58,70.71,888920.0,70.7,70.8,70.58,70.71,888920.0
2018-03-29 12:20:00,70.69,70.81,70.61,70.69,528160.0,70.69,70.81,70.61,70.69,528160.0
2018-03-29 12:25:00,70.67,70.85,70.62,70.83,762020.0,70.67,70.85,70.62,70.83,762020.0
2018-03-29 12:30:00,70.83,70.95,70.72,70.75,954780.0,70.83,70.95,70.72,70.75,954780.0
2018-03-29 12:35:00,70.76,70.8,70.69,70.75,440160.0,70.76,70.8,70.69,70.75,440160.0
2018-03-29 12:40:00,70.77,70.78,70.58,70.63,444960.0,70.77,70.78,70.58,70.63,444960.0
2018-03-29 12:45:00,70.65,70.7,70.54,70.6,508760.0,70.65,70.7,70.54,70.6,508760.0
2018-03-29 12:50:00,70.61,70.81,70.61,70.8,547040.0,70.61,70.81,70.61,70.8,547040.0
2018-03-29 12:55:00,70.79,70.82,70.7,70.77,310040.0,70.79,70.82,70.7,70.77,310040.0
2018-03-29 13:00:00,70.78,70.84,70.51,70.54,715860.0,70.78,70.84,70.51,70.54,715860.0
2018-03-29 13:05:00,70.54,70.55,70.17,70.26,1475460.0,70.54,70.55,70.17,70.26,1475460.0
2018-03-29 13:10:00,70.3,70.4,70.19,70.32,1015380.0,70.3,70.4,70.19,70.32,1015380.0
2018-03-29 13:15:00,70.34,70.52,70.32,70.5,817540.0,70.34,70.52,70.32,70.5,817540.0
2018-03-29 13:20:00,70.48,70.7,70.46,70.62,706300.0,70.48,70.7,70.46,70.62,706300.0
2018-03-29 13:25:00,70.61,70.76,70.52,70.76,594800.0,70.61,70.76,70.52,70.76,594800.0
2018-03-29 13:30:00,70.77,71.32,70.65,71.26,2765520.0,70.77,71.32,70.65,71.26,2765520.0
2018-03-29 13:35:00,71.29,71.74,71.11,71.57,2432740.0,71.29,71.74,71.11,71.57,2432740.0
2018-03-29 13:40:00,71.61,71.7,71.42,71.68,1795580.0,71.61,71.7,71.42,71.68,1795580.0
2018-03-29 13:45:00,71.68,71.78,71.5,71.73,1779800.0,71.68,71.78,71.5,71.73,1779800.0
2018-03-29 13:50:00,71.7,71.95,71.66,71.83,2158520.0,71.7,71.95,71.66,71.83,2158520.0
2018-03-29 13:55:00,71.79,72.31,71.75,72.12,2764140.0,71.79,72.31,71.75,72.12,2764140.0
2018-03-29 14:00:00,72.12,72.17,71.86,72.07,1913840.0,72.12,72.17,71.86,72.07,1913840.0
2018-03-29 14:05:00,72.08,72.45,72.03,72.44,2259000.0,72.08,72.45,72.03,72.44,2259000.0
2018-03-29 14:10:00,72.4,72.51,72.26,72.3,1911380.0,72.4,72.51,72.26,72.3,1911380.0
2018-03-29 14:15:00,72.33,72.33,71.87,72.12,1490720.0,72.33,72.33,71.87,72.12,1490720.0
2018-03-29 14:20:00,72.12,72.23,71.93,71.95,1042600.0,72.12,72.23,71.93,71.95,1042600.0
2018-03-29 14:25:00,71.92,72.3,71.92,72.23,1154640.0,71.92,72.3,71.92,72.23,1154640.0
2018-03-29 14:30:00,72.25,72.55,72.21,72.53,1364460.0,72.25,72.55,72.21,72.53,1364460.0
2018-03-29 14:35:00,72.54,72.63,72.49,72.57,1759900.0,72.54,72.63,72.49,72.57,1759900.0
2018-03-29 14:40:00,72.58,72.69,72.34,72.65,1585060.0,72.58,72.69,72.34,72.65,1585060.0
2018-03-29 14:45:00,72.65,72.77,72.55,72.68,1301120.0,72.65,72.77,72.55,72.68,1301120.0
2018-03-29 14:50:00,72.67,72.69,72.45,72.57,1070720.0,72.67,72.69,72.45,72.57,1070720.0
2018-03-29 14:55:00,72.59,72.67,72.43,72.49,1026640.0,72.59,72.67,72.43,72.49,1026640.0
2018-03-29 15:00:00,72.5,72.66,72.35,72.65,1400720.0,72.5,72.66,72.35,72.65,1400720.0
2018-03-29 15:05:00,72.65,72.7,72.6,72.68,1045400.0,72.65,72.7,72.6,72.68,1045400.0
2018-03-29 15:10:00,72.68,72.7,72.45,72.45,1139020.0,72.68,72.7,72.45,72.45,1139020.0
2018-03-29 15:15:00,72.47,72.59,72.3,72.35,916380.0,72.47,72.59,72.3,72.35,916380.0
2018-03-29 15:20:00,72.35,72.48,72.06,72.1,1536380.0,72.35,72.48,72.06,72.1,1536380.0
2018-03-29 15:25:00,72.09,72.2,71.85,72.17,1359360.0,72.09,72.2,71.85,72.17,1359360.0
2018-03-29 15:30:00,72.2,72.2,71.69,71.81,1602180.0,72.2,72.2,71.69,71.81,1602180.0
2018-03-29 15:35:00,71.83,71.91,71.7,71.87,1359940.0,71.83,71.91,71.7,71.87,1359940.0
2018-03-29 15:40:00,71.87,72.0,71.8,71.84,983460.0,71.87,72.0,71.8,71.84,983460.0
2018-03-29 15:45:00,71.81,72.19,71.81,72.19,1104100.0,71.81,72.19,71.81,72.19,1104100.0
2018-03-29 15:50:00,72.18,72.46,72.13,72.22,2756080.0,72.18,72.46,72.13,72.22,2756080.0
2018-03-29 15:55:00,72.23,72.35,72.07,72.28,3453460.0,72.23,72.35,72.07,72.28,3453460.0
2018-04-02 09:30:00,70.88,71.07,70.65,70.77,5569400.0,70.88,71.07,70.65,70.77,5569400.0
2018-04-02 09:35:00,70.77,70.99,70.28,70.56,4255740.0,70.77,70.99,70.28,70.56,4255740.0
2018-04-02 09:40:00,70.6,70.66,70.05,70.05,2866460.0,70.6,70.66,70.05,70.05,2866460.0
2018-04-02 09:45:00,70.09,70.1,69.75,69.86,3315560.0,70.09,70.1,69.75,69.86,3315560.0
2018-04-02 09:50:00,69.85,69.86,69.26,69.29,4008700.0,69.85,69.86,69.26,69.29,4008700.0
2018-04-02 09:55:00,69.28,69.6,69.13,69.48,4370680.0,69.28,69.6,69.13,69.48,4370680.0
2018-04-02 10:00:00,69.47,69.74,69.32,69.65,2439700.0,69.47,69.74,69.32,69.65,2439700.0
2018-04-02 10:05:00,69.7,69.95,69.66,69.87,2204360.0,69.7,69.95,69.66,69.87,2204360.0
2018-04-02 10:10:00,69.85,70.05,69.5,69.58,2128900.0,69.85,70.05,69.5,69.58,2128900.0
2018-04-02 10:15:00,69.57,69.86,69.51,69.7,1272520.0,69.57,69.86,69.51,69.7,1272520.0
2018-04-02 10:20:00,69.7,69.8,69.57,69.72,771820.0,69.7,69.8,69.57,69.72,771820.0
2018-04-02 10:25:00,69.73,69.77,69.43,69.5,1196640.0,69.73,69.77,69.43,69.5,1196640.0
2018-04-02 10:30:00,69.48,69.51,69.3,69.34,1041360.0,69.48,69.51,69.3,69.34,1041360.0
2018-04-02 10:35:00,69.35,69.5,69.16,69.48,1744200.0,69.35,69.5,69.16,69.48,1744200.0
2018-04-02 10:40:00,69.5,69.69,69.42,69.58,1315280.0,69.5,69.69,69.42,69.58,1315280.0
2018-04-02 10:45:00,69.55,69.55,69.31,69.53,748100.0,69.55,69.55,69.31,69.53,748100.0
2018-04-02 10:50:00,69.5,69.57,69.15,69.21,1137260.0,69.5,69.57,69.15,69.21,1137260.0
2018-04-02 10:55:00,69.2,69.29,69.0,69.05,1998520.0,69.2,69.29,69.0,69.05,1998520.0
2018-04-02 11:00:00,69.02,69.05,68.83,68.95,1507420.0,69.02,69.05,68.83,68.95,1507420.0
2018-04-02 11:05:00,68.98,68.98,68.62,68.88,2666740.0,68.98,68.98,68.62,68.88,2666740.0
2018-04-02 11:10:00,68.92,69.05,68.78,68.88,1643960.0,68.92,69.05,68.78,68.88,1643960.0
2018-04-02 11:15:00,68.83,69.05,68.75,68.97,1359760.0,68.83,69.05,68.75,68.97,1359760.0
2018-04-02 11:20:00,68.98,69.06,68.82,68.96,860840.0,68.98,69.06,68.82,68.96,860840.0
2018-04-02 11:25:00,68.93,69.17,68.8,69.09,938620.0,68.93,69.17,68.8,69.09,938620.0
2018-04-02 11:30:00,69.12,69.23,68.88,68.92,1678320.0,69.12,69.23,68.88,68.92,1678320.0
2018-04-02 11:35:00,68.9,68.92,68.25,68.28,2661720.0,68.9,68.92,68.25,68.28,2661720.0
2018-04-02 11:40:00,68.29,68.68,68.05,68.45,2335660.0,68.29,68.68,68.05,68.45,2335660.0
2018-04-02 11:45:00,68.48,68.86,68.38,68.82,1313520.0,68.48,68.86,68.38,68.82,1313520.0
2018-04-02 11:50:00,68.77,69.08,68.77,69.0,1793700.0,68.77,69.08,68.77,69.0,1793700.0
2018-04-02 11:55:00,68.96,69.25,68.91,68.94,1526840.0,68.96,69.25,68.91,68.94,1526840.0
2018-04-02 12:00:00,68.92,69.24,68.75,69.19,1427980.0,68.92,69.24,68.75,69.19,1427980.0
2018-04-02 12:05:00,69.18,69.22,68.82,68.99,835700.0,69.18,69.22,68.82,68.99,835700.0
2018-04-02 12:10:00,68.98,69.05,68.65,68.96,1132020.0,68.98,69.05,68.65,68.96,1132020.0
2018-04-02 12:15:00,68.96,69.17,68.77,69.12,788420.0,68.96,69.17,68.77,69.12,788420.0
2018-04-02 12:20:00,69.15,69.18,69.0,69.1,611300.0,69.15,69.18,69.0,69.1,611300.0
2018-04-02 12:25:00,69.09,69.23,68.95,69.22,935260.0,69.09,69.23,68.95,69.22,935260.0
2018-04-02 12:30:00,69.19,69.42,69.16,69.35,1049640.0,69.19,69.42,69.16,69.35,1049640.0
2018-04-02 12:35:00,69.32,69.51,69.15,69.25,1059920.0,69.32,69.51,69.15,69.25,1059920.0
2018-04-02 12:40:00,69.25,69.58,69.08,69.51,852020.0,69.25,69.58,69.08,69.51,852020.0
2018-04-02 12:45:00,69.48,69.61,69.37,69.58,926120.0,69.48,69.61,69.37,69.58,926120.0
2018-04-02 12:50:00,69.58,69.58,69.16,69.2,743820.0,69.58,69.58,69.16,69.2,743820.0
2018-04-02 12:55:00,69.21,69.29,69.01,69.05,674280.0,69.21,69.29,69.01,69.05,674280.0
2018-04-02 13:00:00,69.06,69.18,68.85,69.05,773920.0,69.06,69.18,68.85,69.05,773920.0
2018-04-02 13:05:00,69.04,69.15,68.73,68.85,970900.0,69.04,69.15,68.73,68.85,970900.0
2018-04-02 13:10:00,68.81,68.96,68.75,68.79,740980.0,68.81,68.96,68.75,68.79,740980.0
2018-04-02 13:15:00,68.83,68.9,68.71,68.75,496100.0,68.83,68.9,68.71,68.75,496100.0
2018-04-02 13:20:00,68.72,68.82,68.62,68.69,506820.0,68.72,68.82,68.62,68.69,506820.0
2018-04-02 13:25:00,68.69,68.69,68.46,68.53,943880.0,68.69,68.69,68.46,68.53,943880.0
2018-04-02 13:30:00,68.54,68.8,68.54,68.77,642100.0,68.54,68.8,68.54,68.77,642100.0
2018-04-02 13:35:00,68.75,68.9,68.72,68.76,760460.0,68.75,68.9,68.72,68.76,760460.0
2018-04-02 13:40:00,68.75,68.75,68.56,68.61,485280.0,68.75,68.75,68.56,68.61,485280.0
2018-04-02 13:45:00,68.58,68.79,68.5,68.65,826680.0,68.58,68.79,68.5,68.65,826680.0
2018-04-02 13:50:00,68.67,68.81,68.63,68.69,568140.0,68.67,68.81,68.63,68.69,568140.0
2018-04-02 13:55:00,68.7,68.72,68.48,68.48,635340.0,68.7,68.72,68.48,68.48,635340.0
2018-04-02 14:00:00,68.46,68.55,68.33,68.37,1046080.0,68.46,68.55,68.33,68.37,1046080.0
2018-04-02 14:05:00,68.36,68.66,68.26,68.65,1244420.0,68.36,68.66,68.26,68.65,1244420.0
2018-04-02 14:10:00,68.66,68.71,68.47,68.7,677500.0,68.66,68.71,68.47,68.7,677500.0
2018-04-02 14:15:00,68.68,68.78,68.53,68.62,474600.0,68.68,68.78,68.53,68.62,474600.0
2018-04-02 14:20:00,68.62,68.85,68.62,68.69,849740.0,68.62,68.85,68.62,68.69,849740.0
2018-04-02 14:25:00,68.69,68.69,68.42,68.48,982120.0,68.69,68.69,68.42,68.48,982120.0
2018-04-02 14:30:00,68.44,68.73,68.35,68.68,1007080.0,68.44,68.73,68.35,68.68,1007080.0
2018-04-02 14:35:00,68.64,68.65,68.24,68.32,1138860.0,68.64,68.65,68.24,68.32,1138860.0
2018-04-02 14:40:00,68.32,68.32,68.02,68.21,1508780.0,68.32,68.32,68.02,68.21,1508780.0
2018-04-02 14:45:00,68.17,68.35,68.08,68.22,997860.0,68.17,68.35,68.08,68.22,997860.0
2018-04-02 14:50:00,68.21,68.4,68.15,68.33,1705940.0,68.21,68.4,68.15,68.33,1705940.0
2018-04-02 14:55:00,68.3,68.33,68.1,68.17,867180.0,68.3,68.33,68.1,68.17,867180.0
2018-04-02 15:00:00,68.2,68.3,68.04,68.13,1151380.0,68.2,68.3,68.04,68.13,1151380.0
2018-04-02 15:05:00,68.1,68.29,68.0,68.27,1425180.0,68.1,68.29,68.0,68.27,1425180.0
2018-04-02 15:10:00,68.24,68.64,68.22,68.56,1408700.0,68.24,68.64,68.22,68.56,1408700.0
2018-04-02 15:15:00,68.56,68.6,68.4,68.52,1032740.0,68.56,68.6,68.4,68.52,1032740.0
2018-04-02 15:20:00,68.5,68.53,68.15,68.15,1235420.0,68.5,68.53,68.15,68.15,1235420.0
2018-04-02 15:25:00,68.19,68.19,68.0,68.08,1373660.0,68.19,68.19,68.0,68.08,1373660.0
2018-04-02 15:30:00,68.08,68.22,67.79,67.86,2050860.0,68.08,68.22,67.79,67.86,2050860.0
2018-04-02 15:35:00,67.83,68.13,67.83,67.95,1372500.0,67.83,68.13,67.83,67.95,1372500.0
2018-04-02 15:40:00,67.92,67.98,67.75,67.96,1514840.0,67.92,67.98,67.75,67.96,1514840.0
2018-04-02 15:45:00,67.96,68.4,67.96,68.37,2369020.0,67.96,68.4,67.96,68.37,2369020.0
2018-04-02 15:50:00,68.48,68.95,68.45,68.91,2825720.0,68.48,68.95,68.45,68.91,2825720.0
2018-04-02 15:55:00,68.9,68.92,68.32,68.53,4337700.0,68.9,68.92,68.32,68.53,4337700.0
2018-04-03 09:30:00,69.53,69.8,69.16,69.43,7457460.0,69.53,69.8,69.16,69.43,7457460.0
2018-04-03 09:35:00,69.45,70.0,69.4,69.99,3759840.0,69.45,70.0,69.4,69.99,3759840.0
2018-04-03 09:40:00,69.98,70.25,69.77,69.78,3614300.0,69.98,70.25,69.77,69.78,3614300.0
2018-04-03 09:45:00,69.77,70.07,69.76,69.8,2225420.0,69.77,70.07,69.76,69.8,2225420.0
2018-04-03 09:50:00,69.82,69.82,69.3,69.5,2477500.0,69.82,69.82,69.3,69.5,2477500.0
2018-04-03 09:55:00,69.5,69.59,68.75,69.03,4490960.0,69.5,69.59,68.75,69.03,4490960.0
2018-04-03 10:00:00,69.08,69.1,68.6,68.78,3656120.0,69.08,69.1,68.6,68.78,3656120.0
2018-04-03 10:05:00,68.8,68.82,68.06,68.5,3794100.0,68.8,68.82,68.06,68.5,3794100.0
2018-04-03 10:10:00,68.55,68.6,67.93,68.11,2891500.0,68.55,68.6,67.93,68.11,2891500.0
2018-04-03 10:15:00,68.13,68.33,67.8,67.88,2940260.0,68.13,68.33,67.8,67.88,2940260.0
2018-04-03 10:20:00,67.89,68.24,67.77,68.02,2862580.0,67.89,68.24,67.77,68.02,2862580.0
2018-04-03 10:25:00,68.02,68.61,67.89,68.57,2478440.0,68.02,68.61,67.89,68.57,2478440.0
2018-04-03 10:30:00,68.56,68.85,68.45,68.75,2356360.0,68.56,68.85,68.45,68.75,2356360.0
2018-04-03 10:35:00,68.78,68.8,68.54,68.55,1400960.0,68.78,68.8,68.54,68.55,1400960.0
2018-04-03 10:40:00,68.59,68.9,68.55,68.61,1008300.0,68.59,68.9,68.55,68.61,1008300.0
2018-04-03 10:45:00,68.65,68.99,68.55,68.91,1571740.0,68.65,68.99,68.55,68.91,1571740.0
2018-04-03 10:50:00,68.87,69.05,68.7,68.77,1209140.0,68.87,69.05,68.7,68.77,1209140.0
2018-04-03 10:55:00,68.82,69.29,68.78,69.15,1832720.0,68.82,69.29,68.78,69.15,1832720.0
2018-04-03 11:00:00,69.11,69.66,69.09,69.59,1878080.0,69.11,69.66,69.09,69.59,1878080.0
2018-04-03 11:05:00,69.58,69.9,69.4,69.65,1902440.0,69.58,69.9,69.4,69.65,1902440.0
2018-04-03 11:10:00,69.69,69.7,69.28,69.4,1411600.0,69.69,69.7,69.28,69.4,1411600.0
2018-04-03 11:15:00,69.41,69.63,69.15,69.61,1166700.0,69.41,69.63,69.15,69.61,1166700.0
2018-04-03 11:20:00,69.59,69.6,69.27,69.32,688920.0,69.59,69.6,69.27,69.32,688920.0
2018-04-03 11:25:00,69.3,69.63,69.3,69.5,761720.0,69.3,69.63,69.3,69.5,761720.0
2018-04-03 11:30:00,69.47,69.47,69.18,69.32,746900.0,69.47,69.47,69.18,69.32,746900.0
2018-04-03 11:35:00,69.32,69.37,69.0,69.15,895020.0,69.32,69.37,69.0,69.15,895020.0
2018-04-03 11:40:00,69.15,69.21,68.7,69.02,1923680.0,69.15,69.21,68.7,69.02,1923680.0
2018-04-03 11:45:00,69.05,69.15,68.55,68.57,1047740.0,69.05,69.15,68.55,68.57,1047740.0
2018-04-03 11:50:00,68.56,68.8,68.55,68.77,799300.0,68.56,68.8,68.55,68.77,799300.0
2018-04-03 11:55:00,68.77,68.89,68.6,68.61,473760.0,68.77,68.89,68.6,68.61,473760.0
2018-04-03 12:00:00,68.6,68.92,68.6,68.9,559520.0,68.6,68.92,68.6,68.9,559520.0
2018-04-03 12:05:00,68.91,69.08,68.85,69.04,601900.0,68.91,69.08,68.85,69.04,601900.0
2018-04-03 12:10:00,69.0,69.03,68.84,68.87,549340.0,69.0,69.03,68.84,68.87,549340.0
2018-04-03 12:15:00,68.89,68.99,68.65,68.84,601300.0,68.89,68.99,68.65,68.84,601300.0
2018-04-03 12:20:00,68.83,68.83,68.49,68.53,600820.0,68.83,68.83,68.49,68.53,600820.0
2018-04-03 12:25:00,68.51,68.6,68.42,68.48,824520.0,68.51,68.6,68.42,68.48,824520.0
2018-04-03 12:30:00,68.47,68.48,68.3,68.39,1043700.0,68.47,68.48,68.3,68.39,1043700.0
2018-04-03 12:35:00,68.41,68.58,68.34,68.45,987140.0,68.41,68.58,68.34,68.45,987140.0
2018-04-03 12:40:00,68.46,68.73,68.46,68.67,1178140.0,68.46,68.73,68.46,68.67,1178140.0
2018-04-03 12:45:00,68.69,68.72,68.4,68.43,472520.0,68.69,68.72,68.4,68.43,472520.0
2018-04-03 12:50:00,68.5,68.58,68.17,68.17,758940.0,68.5,68.58,68.17,68.17,758940.0
2018-04-03 12:55:00,68.2,68.48,68.17,68.37,1047220.0,68.2,68.48,68.17,68.37,1047220.0
2018-04-03 13:00:00,68.36,68.47,68.27,68.45,366380.0,68.36,68.47,68.27,68.45,366380.0
2018-04-03 13:05:00,68.44,68.69,68.43,68.61,792040.0,68.44,68.69,68.43,68.61,792040.0
2018-04-03 13:10:00,68.61,68.73,68.47,68.56,853940.0,68.61,68.73,68.47,68.56,853940.0
2018-04-03 13:15:00,68.56,68.84,68.51,68.8,623580.0,68.56,68.84,68.51,68.8,623580.0
2018-04-03 13:20:00,68.82,69.14,68.77,69.08,1104660.0,68.82,69.14,68.77,69.08,1104660.0
2018-04-03 13:25:00,69.05,69.1,68.9,68.96,696760.0,69.05,69.1,68.9,68.96,696760.0
2018-04-03 13:30:00,68.96,69.09,68.85,68.88,831660.0,68.96,69.09,68.85,68.88,831660.0
2018-04-03 13:35:00,68.91,68.95,68.73,68.77,756760.0,68.91,68.95,68.73,68.77,756760.0
2018-04-03 13:40:00,68.76,68.94,68.7,68.92,465720.0,68.76,68.94,68.7,68.92,465720.0
2018-04-03 13:45:00,68.95,69.05,68.75,68.75,521920.0,68.95,69.05,68.75,68.75,521920.0
2018-04-03 13:50:00,68.78,69.0,68.72,69.0,435000.0,68.78,69.0,68.72,69.0,435000.0
2018-04-03 13:55:00,69.0,69.22,68.99,69.03,1040240.0,69.0,69.22,68.99,69.03,1040240.0
2018-04-03 14:00:00,69.04,69.12,68.96,69.09,362200.0,69.04,69.12,68.96,69.09,362200.0
2018-04-03 14:05:00,69.08,69.15,68.88,68.97,517840.0,69.08,69.15,68.88,68.97,517840.0
2018-04-03 14:10:00,68.95,68.95,68.68,68.74,564620.0,68.95,68.95,68.68,68.74,564620.0
2018-04-03 14:15:00,68.75,68.75,68.47,68.62,845160.0,68.75,68.75,68.47,68.62,845160.0
2018-04-03 14:20:00,68.61,68.77,68.55,68.73,454360.0,68.61,68.77,68.55,68.73,454360.0
2018-04-03 14:25:00,68.7,68.7,68.45,68.5,580720.0,68.7,68.7,68.45,68.5,580720.0
2018-04-03 14:30:00,68.48,68.49,68.11,68.2,828520.0,68.48,68.49,68.11,68.2,828520.0
2018-04-03 14:35:00,68.16,68.4,68.1,68.38,957140.0,68.16,68.4,68.1,68.38,957140.0
2018-04-03 14:40:00,68.37,68.4,68.1,68.1,706220.0,68.37,68.4,68.1,68.1,706220.0
2018-04-03 14:45:00,68.09,69.68,68.08,69.61,5145760.0,68.09,69.68,68.08,69.61,5145760.0
2018-04-03 14:50:00,69.63,69.63,69.06,69.09,2927160.0,69.63,69.63,69.06,69.09,2927160.0
2018-04-03 14:55:00,69.12,69.88,69.12,69.65,3286000.0,69.12,69.88,69.12,69.65,3286000.0
2018-04-03 15:00:00,69.63,69.99,69.51,69.86,2282420.0,69.63,69.99,69.51,69.86,2282420.0
2018-04-03 15:05:00,69.9,70.45,69.86,70.32,3605280.0,69.9,70.45,69.86,70.32,3605280.0
2018-04-03 15:10:00,70.32,70.7,69.61,69.89,6104960.0,70.32,70.7,69.61,69.89,6104960.0
2018-04-03 15:15:00,69.87,70.03,69.66,69.95,2846460.0,69.87,70.03,69.66,69.95,2846460.0
2018-04-03 15:20:00,69.95,70.03,69.6,69.67,1573520.0,69.95,70.03,69.6,69.67,1573520.0
2018-04-03 15:25:00,69.68,69.96,69.62,69.88,1135720.0,69.68,69.96,69.62,69.88,1135720.0
2018-04-03 15:30:00,69.86,69.9,69.33,69.54,1563740.0,69.86,69.9,69.33,69.54,1563740.0
2018-04-03 15:35:00,69.53,69.53,69.22,69.52,1480140.0,69.53,69.53,69.22,69.52,1480140.0
2018-04-03 15:40:00,69.52,69.72,69.5,69.61,817100.0,69.52,69.72,69.5,69.61,817100.0
2018-04-03 15:45:00,69.59,69.82,69.46,69.47,1125400.0,69.59,69.82,69.46,69.47,1125400.0
2018-04-03 15:50:00,69.48,69.65,69.45,69.6,1036900.0,69.48,69.65,69.45,69.6,1036900.0
2018-04-03 15:55:00,69.6,69.64,69.39,69.55,2211060.0,69.6,69.64,69.39,69.55,2211060.0
2018-04-04 09:30:00,67.91,68.6,67.64,68.45,5210240.0,67.91,68.6,67.64,68.45,5210240.0
2018-04-04 09:35:00,68.45,68.75,68.13,68.18,3054220.0,68.45,68.75,68.13,68.18,3054220.0
2018-04-04 09:40:00,68.14,68.79,68.11,68.45,2866500.0,68.14,68.79,68.11,68.45,2866500.0
2018-04-04 09:45:00,68.44,68.72,68.25,68.4,1415660.0,68.44,68.72,68.25,68.4,1415660.0
2018-04-04 09:50:00,68.4,68.58,68.22,68.47,1445460.0,68.4,68.58,68.22,68.47,1445460.0
2018-04-04 09:55:00,68.48,68.59,68.3,68.4,1205280.0,68.48,68.59,68.3,68.4,1205280.0
2018-04-04 10:00:00,68.4,68.48,68.23,68.45,1520780.0,68.4,68.48,68.23,68.45,1520780.0
2018-04-04 10:05:00,68.43,68.6,68.21,68.55,1589160.0,68.43,68.6,68.21,68.55,1589160.0
2018-04-04 10:10:00,68.56,68.75,68.45,68.52,1475360.0,68.56,68.75,68.45,68.52,1475360.0
2018-04-04 10:15:00,68.57,68.63,68.38,68.43,743320.0,68.57,68.63,68.38,68.43,743320.0
2018-04-04 10:20:00,68.45,68.47,68.22,68.29,1007560.0,68.45,68.47,68.22,68.29,1007560.0
2018-04-04 10:25:00,68.32,68.5,68.29,68.33,680480.0,68.32,68.5,68.29,68.33,680480.0
2018-04-04 10:30:00,68.39,68.41,68.07,68.11,1248120.0,68.39,68.41,68.07,68.11,1248120.0
2018-04-04 10:35:00,68.15,68.23,67.97,68.13,928740.0,68.15,68.23,67.97,68.13,928740.0
2018-04-04 10:40:00,68.15,68.29,68.06,68.1,506940.0,68.15,68.29,68.06,68.1,506940.0
2018-04-04 10:45:00,68.1,68.58,68.05,68.56,1527400.0,68.1,68.58,68.05,68.56,1527400.0
2018-04-04 10:50:00,68.57,68.59,68.27,68.35,952320.0,68.57,68.59,68.27,68.35,952320.0
2018-04-04 10:55:00,68.34,68.63,68.29,68.61,1038860.0,68.34,68.63,68.29,68.61,1038860.0
2018-04-04 11:00:00,68.63,68.67,68.41,68.53,628340.0,68.63,68.67,68.41,68.53,628340.0
2018-04-04 11:05:00,68.55,68.55,68.33,68.43,570880.0,68.55,68.55,68.33,68.43,570880.0
2018-04-04 11:10:00,68.47,68.6,68.4,68.42,484400.0,68.47,68.6,68.4,68.42,484400.0
2018-04-04 11:15:00,68.44,68.94,68.44,68.81,1563580.0,68.44,68.94,68.44,68.81,1563580.0
2018-04-04 11:20:00,68.82,69.24,68.8,69.15,1818020.0,68.82,69.24,68.8,69.15,1818020.0
2018-04-04 11:25:00,69.14,69.15,68.83,68.99,955980.0,69.14,69.15,68.83,68.99,955980.0
2018-04-04 11:30:00,68.97,69.32,68.88,69.28,1146820.0,68.97,69.32,68.88,69.28,1146820.0
2018-04-04 11:35:00,69.3,69.38,69.1,69.25,1110380.0,69.3,69.38,69.1,69.25,1110380.0
2018-04-04 11:40:00,69.22,69.34,69.09,69.2,705360.0,69.22,69.34,69.09,69.2,705360.0
2018-04-04 11:45:00,69.22,69.48,69.1,69.37,1108580.0,69.22,69.48,69.1,69.37,1108580.0
2018-04-04 11:50:00,69.36,69.43,69.18,69.34,1022280.0,69.36,69.43,69.18,69.34,1022280.0
2018-04-04 11:55:00,69.34,69.56,69.34,69.55,983240.0,69.34,69.56,69.34,69.55,983240.0
2018-04-04 12:00:00,69.52,69.55,69.28,69.42,1130840.0,69.52,69.55,69.28,69.42,1130840.0
2018-04-04 12:05:00,69.39,69.76,69.34,69.72,1032460.0,69.39,69.76,69.34,69.72,1032460.0
2018-04-04 12:10:00,69.73,69.79,69.55,69.62,1006960.0,69.73,69.79,69.55,69.62,1006960.0
2018-04-04 12:15:00,69.62,69.72,69.48,69.63,716360.0,69.62,69.72,69.48,69.63,716360.0
2018-04-04 12:20:00,69.61,69.83,69.45,69.81,1552280.0,69.61,69.83,69.45,69.81,1552280.0
2018-04-04 12:25:00,69.81,69.89,69.7,69.84,927720.0,69.81,69.89,69.7,69.84,927720.0
2018-04-04 12:30:00,69.86,69.89,69.56,69.63,786300.0,69.86,69.89,69.56,69.63,786300.0
2018-04-04 12:35:00,69.65,69.87,69.65,69.7,485900.0,69.65,69.87,69.65,69.7,485900.0
2018-04-04 12:40:00,69.68,69.79,69.6,69.75,408740.0,69.68,69.79,69.6,69.75,408740.0
2018-04-04 12:45:00,69.75,69.83,69.46,69.47,766440.0,69.75,69.83,69.46,69.47,766440.0
2018-04-04 12:50:00,69.47,69.52,69.19,69.23,1259820.0,69.47,69.52,69.19,69.23,1259820.0
2018-04-04 12:55:00,69.27,69.43,69.22,69.28,588040.0,69.27,69.43,69.22,69.28,588040.0
2018-04-04 13:00:00,69.31,69.38,69.05,69.1,558040.0,69.31,69.38,69.05,69.1,558040.0
2018-04-04 13:05:00,69.11,69.18,68.93,69.01,630400.0,69.11,69.18,68.93,69.01,630400.0
2018-04-04 13:10:00,68.99,69.22,68.8,69.17,769120.0,68.99,69.22,68.8,69.17,769120.0
2018-04-04 13:15:00,69.21,69.26,69.02,69.05,428200.0,69.21,69.26,69.02,69.05,428200.0
2018-04-04 13:20:00,69.05,69.1,68.72,68.8,594840.0,69.05,69.1,68.72,68.8,594840.0
2018-04-04 13:25:00,68.85,68.98,68.66,68.98,559260.0,68.85,68.98,68.66,68.98,559260.0
2018-04-04 13:30:00,68.94,68.99,68.87,68.91,338540.0,68.94,68.99,68.87,68.91,338540.0
2018-04-04 13:35:00,68.92,69.18,68.92,69.08,519120.0,68.92,69.18,68.92,69.08,519120.0
2018-04-04 13:40:00,69.1,69.3,69.1,69.23,639880.0,69.1,69.3,69.1,69.23,639880.0
2018-04-04 13:45:00,69.23,69.24,69.0,69.09,439580.0,69.23,69.24,69.0,69.09,439580.0
2018-04-04 13:50:00,69.09,69.13,68.92,68.94,546680.0,69.09,69.13,68.92,68.94,546680.0
2018-04-04 13:55:00,68.94,69.06,68.85,69.06,635040.0,68.94,69.06,68.85,69.06,635040.0
2018-04-04 14:00:00,69.06,69.15,68.94,69.1,289500.0,69.06,69.15,68.94,69.1,289500.0
2018-04-04 14:05:00,69.15,69.35,69.15,69.27,681500.0,69.15,69.35,69.15,69.27,681500.0
2018-04-04 14:10:00,69.32,69.46,69.29,69.46,518660.0,69.32,69.46,69.29,69.46,518660.0
2018-04-04 14:15:00,69.47,69.65,69.43,69.54,892180.0,69.47,69.65,69.43,69.54,892180.0
2018-04-04 14:20:00,69.54,69.7,69.47,69.55,850180.0,69.54,69.7,69.47,69.55,850180.0
2018-04-04 14:25:00,69.57,69.74,69.45,69.68,681220.0,69.57,69.74,69.45,69.68,681220.0
2018-04-04 14:30:00,69.65,69.82,69.59,69.6,998180.0,69.65,69.82,69.59,69.6,998180.0
2018-04-04 14:35:00,69.6,69.63,69.29,69.4,840220.0,69.6,69.63,69.29,69.4,840220.0
2018-04-04 14:40:00,69.42,69.71,69.3,69.66,614420.0,69.42,69.71,69.3,69.66,614420.0
2018-04-04 14:45:00,69.6,69.69,69.5,69.62,620180.0,69.6,69.69,69.5,69.62,620180.0
2018-04-04 14:50:00,69.62,69.75,69.62,69.67,610880.0,69.62,69.75,69.62,69.67,610880.0
2018-04-04 14:55:00,69.67,69.85,69.65,69.82,861820.0,69.67,69.85,69.65,69.82,861820.0
2018-04-04 15:00:00,69.8,70.0,69.8,69.95,1448220.0,69.8,70.0,69.8,69.95,1448220.0
2018-04-04 15:05:00,69.95,70.0,69.75,69.98,785820.0,69.95,70.0,69.75,69.98,785820.0
2018-04-04 15:10:00,70.0,70.0,69.72,69.76,752520.0,70.0,70.0,69.72,69.76,752520.0
2018-04-04 15:15:00,69.75,69.83,69.6,69.62,617240.0,69.75,69.83,69.6,69.62,617240.0
2018-04-04 15:20:00,69.64,69.95,69.62,69.92,916080.0,69.64,69.95,69.62,69.92,916080.0
2018-04-04 15:25:00,69.92,70.04,69.83,70.04,1011800.0,69.92,70.04,69.83,70.04,1011800.0
2018-04-04 15:30:00,70.03,70.16,70.01,70.12,1535880.0,70.03,70.16,70.01,70.12,1535880.0
2018-04-04 15:35:00,70.12,70.31,70.1,70.22,1244780.0,70.12,70.31,70.1,70.22,1244780.0
2018-04-04 15:40:00,70.2,70.3,70.14,70.19,878840.0,70.2,70.3,70.14,70.19,878840.0
2018-04-04 15:45:00,70.19,70.35,70.19,70.32,1109440.0,70.19,70.35,70.19,70.32,1109440.0
2018-04-04 15:50:00,70.34,70.64,70.34,70.56,2723220.0,70.34,70.64,70.34,70.56,2723220.0
2018-04-04 15:55:00,70.56,70.77,70.51,70.56,3713840.0,70.56,70.77,70.51,70.56,3713840.0
2018-04-05 09:30:00,72.1,72.2,71.8,72.01,5798500.0,72.1,72.2,71.8,72.01,5798500.0
2018-04-05 09:35:00,71.99,72.03,71.66,71.7,2908960.0,71.99,72.03,71.66,71.7,2908960.0
2018-04-05 09:40:00,71.72,71.81,71.53,71.54,2431260.0,71.72,71.81,71.53,71.54,2431260.0
2018-04-05 09:45:00,71.56,71.65,71.35,71.54,2193980.0,71.56,71.65,71.35,71.54,2193980.0
2018-04-05 09:50:00,71.51,71.75,71.4,71.73,1573240.0,71.51,71.75,71.4,71.73,1573240.0
2018-04-05 09:55:00,71.73,71.92,71.64,71.89,1375480.0,71.73,71.92,71.64,71.89,1375480.0
2018-04-05 10:00:00,71.89,71.9,71.66,71.77,1289680.0,71.89,71.9,71.66,71.77,1289680.0
2018-04-05 10:05:00,71.76,71.9,71.75,71.79,1036860.0,71.76,71.9,71.75,71.79,1036860.0
2018-04-05 10:10:00,71.78,71.9,71.73,71.85,737460.0,71.78,71.9,71.73,71.85,737460.0
2018-04-05 10:15:00,71.84,71.85,71.67,71.71,984960.0,71.84,71.85,71.67,71.71,984960.0
2018-04-05 10:20:00,71.73,71.82,71.61,71.76,1088620.0,71.73,71.82,71.61,71.76,1088620.0
2018-04-05 10:25:00,71.77,71.83,71.55,71.59,876160.0,71.77,71.83,71.55,71.59,876160.0
2018-04-05 10:30:00,71.59,71.79,71.58,71.66,598940.0,71.59,71.79,71.58,71.66,598940.0
2018-04-05 10:35:00,71.69,71.73,71.57,71.71,751520.0,71.69,71.73,71.57,71.71,751520.0
2018-04-05 10:40:00,71.68,71.87,71.61,71.85,618320.0,71.68,71.87,71.61,71.85,618320.0
2018-04-05 10:45:00,71.84,71.87,71.66,71.8,719980.0,71.84,71.87,71.66,71.8,719980.0
2018-04-05 10:50:00,71.79,71.9,71.73,71.9,428920.0,71.79,71.9,71.73,71.9,428920.0
2018-04-05 10:55:00,71.9,72.06,71.87,71.94,1172380.0,71.9,72.06,71.87,71.94,1172380.0
2018-04-05 11:00:00,71.96,72.19,71.96,72.18,1188260.0,71.96,72.19,71.96,72.18,1188260.0
2018-04-05 11:05:00,72.18,72.39,72.16,72.3,1535540.0,72.18,72.39,72.16,72.3,1535540.0
2018-04-05 11:10:00,72.3,72.38,72.13,72.13,1137040.0,72.3,72.38,72.13,72.13,1137040.0
2018-04-05 11:15:00,72.13,72.19,72.05,72.16,847200.0,72.13,72.19,72.05,72.16,847200.0
2018-04-05 11:20:00,72.17,72.4,72.15,72.34,884760.0,72.17,72.4,72.15,72.34,884760.0
2018-04-05 11:25:00,72.34,72.4,72.25,72.33,805740.0,72.34,72.4,72.25,72.33,805740.0
2018-04-05 11:30:00,72.32,72.71,72.3,72.7,2005380.0,72.32,72.71,72.3,72.7,2005380.0
2018-04-05 11:35:00,72.69,72.7,72.46,72.48,1153220.0,72.69,72.7,72.46,72.48,1153220.0
2018-04-05 11:40:00,72.48,72.6,72.4,72.45,838480.0,72.48,72.6,72.4,72.45,838480.0
2018-04-05 11:45:00,72.45,72.47,72.34,72.46,682420.0,72.45,72.47,72.34,72.46,682420.0
2018-04-05 11:50:00,72.45,72.56,72.4,72.5,480380.0,72.45,72.56,72.4,72.5,480380.0
2018-04-05 11:55:00,72.53,72.6,72.44,72.59,665760.0,72.53,72.6,72.44,72.59,665760.0
2018-04-05 12:00:00,72.58,72.59,72.44,72.47,678820.0,72.58,72.59,72.44,72.47,678820.0
2018-04-05 12:05:00,72.49,72.53,72.38,72.4,740640.0,72.49,72.53,72.38,72.4,740640.0
2018-04-05 12:10:00,72.41,72.54,72.3,72.52,758040.0,72.41,72.54,72.3,72.52,758040.0
2018-04-05 12:15:00,72.51,72.54,72.31,72.43,541480.0,72.51,72.54,72.31,72.43,541480.0
2018-04-05 12:20:00,72.43,72.48,72.31,72.32,403680.0,72.43,72.48,72.31,72.32,403680.0
2018-04-05 12:25:00,72.33,72.45,72.3,72.42,544400.0,72.33,72.45,72.3,72.42,544400.0
2018-04-05 12:30:00,72.44,72.45,72.3,72.41,534800.0,72.44,72.45,72.3,72.41,534800.0
2018-04-05 12:35:00,72.42,72.55,72.38,72.55,770740.0,72.42,72.55,72.38,72.55,770740.0
2018-04-05 12:40:00,72.54,72.59,72.48,72.51,838580.0,72.54,72.59,72.48,72.51,838580.0
2018-04-05 12:45:00,72.51,72.69,72.51,72.69,737680.0,72.51,72.69,72.51,72.69,737680.0
2018-04-05 12:50:00,72.67,72.7,72.53,72.58,585820.0,72.67,72.7,72.53,72.58,585820.0
2018-04-05 12:55:00,72.6,72.73,72.59,72.71,859080.0,72.6,72.73,72.59,72.71,859080.0
2018-04-05 13:00:00,72.73,72.83,72.68,72.74,886140.0,72.73,72.83,72.68,72.74,886140.0
2018-04-05 13:05:00,72.77,72.86,72.67,72.71,672620.0,72.77,72.86,72.67,72.71,672620.0
2018-04-05 13:10:00,72.71,72.72,72.55,72.67,657720.0,72.71,72.72,72.55,72.67,657720.0
2018-04-05 13:15:00,72.66,72.68,72.46,72.51,816180.0,72.66,72.68,72.46,72.51,816180.0
2018-04-05 13:20:00,72.51,72.55,72.18,72.35,1146760.0,72.51,72.55,72.18,72.35,1146760.0
2018-04-05 13:25:00,72.35,72.4,72.28,72.33,705860.0,72.35,72.4,72.28,72.33,705860.0
2018-04-05 13:30:00,72.3,72.46,72.3,72.41,438240.0,72.3,72.46,72.3,72.41,438240.0
2018-04-05 13:35:00,72.41,72.5,72.24,72.24,615960.0,72.41,72.5,72.24,72.24,615960.0
2018-04-05 13:40:00,72.25,72.25,71.85,72.0,1405300.0,72.25,72.25,71.85,72.0,1405300.0
2018-04-05 13:45:00,72.01,72.24,72.01,72.22,783940.0,72.01,72.24,72.01,72.22,783940.0
2018-04-05 13:50:00,72.22,72.42,72.2,72.27,896880.0,72.22,72.42,72.2,72.27,896880.0
2018-04-05 13:55:00,72.27,72.31,72.15,72.25,478380.0,72.27,72.31,72.15,72.25,478380.0
2018-04-05 14:00:00,72.32,72.46,72.28,72.42,544640.0,72.32,72.46,72.28,72.42,544640.0
2018-04-05 14:05:00,72.41,72.42,72.16,72.19,392800.0,72.41,72.42,72.16,72.19,392800.0
2018-04-05 14:10:00,72.2,72.33,72.17,72.21,413120.0,72.2,72.33,72.17,72.21,413120.0
2018-04-05 14:15:00,72.2,72.42,72.2,72.38,486220.0,72.2,72.42,72.2,72.38,486220.0
2018-04-05 14:20:00,72.39,72.42,72.3,72.34,304480.0,72.39,72.42,72.3,72.34,304480.0
2018-04-05 14:25:00,72.34,72.42,72.28,72.37,227280.0,72.34,72.42,72.28,72.37,227280.0
2018-04-05 14:30:00,72.35,72.52,72.35,72.51,649240.0,72.35,72.52,72.35,72.51,649240.0
2018-04-05 14:35:00,72.52,72.55,72.44,72.44,527240.0,72.52,72.55,72.44,72.44,527240.0
2018-04-05 14:40:00,72.46,72.52,72.37,72.52,426740.0,72.46,72.52,72.37,72.52,426740.0
2018-04-05 14:45:00,72.51,72.7,72.5,72.65,948160.0,72.51,72.7,72.5,72.65,948160.0
2018-04-05 14:50:00,72.66,72.73,72.55,72.63,457220.0,72.66,72.73,72.55,72.63,457220.0
2018-04-05 14:55:00,72.63,72.69,72.53,72.65,531560.0,72.63,72.69,72.53,72.65,531560.0
2018-04-05 15:00:00,72.64,72.64,72.57,72.6,350400.0,72.64,72.64,72.57,72.6,350400.0
2018-04-05 15:05:00,72.62,72.81,72.6,72.81,934960.0,72.62,72.81,72.6,72.81,934960.0
2018-04-05 15:10:00,72.79,72.9,72.78,72.8,850420.0,72.79,72.9,72.78,72.8,850420.0
2018-04-05 15:15:00,72.82,72.98,72.82,72.91,1396500.0,72.82,72.98,72.82,72.91,1396500.0
2018-04-05 15:20:00,72.92,72.97,72.87,72.9,633960.0,72.92,72.97,72.87,72.9,633960.0
2018-04-05 15:25:00,72.9,72.92,72.77,72.84,635100.0,72.9,72.92,72.77,72.84,635100.0
2018-04-05 15:30:00,72.84,72.87,72.56,72.61,1178320.0,72.84,72.87,72.56,72.61,1178320.0
2018-04-05 15:35:00,72.62,72.75,72.4,72.48,1106540.0,72.62,72.75,72.4,72.48,1106540.0
2018-04-05 15:40:00,72.53,72.75,72.47,72.71,739660.0,72.53,72.75,72.47,72.71,739660.0
2018-04-05 15:45:00,72.7,72.78,72.67,72.77,886120.0,72.7,72.78,72.67,72.77,886120.0
2018-04-05 15:50:00,72.78,72.8,72.66,72.68,880660.0,72.78,72.8,72.66,72.68,880660.0
2018-04-05 15:55:00,72.67,72.67,72.51,72.59,2430160.0,72.67,72.67,72.51,72.59,2430160.0
2018-04-06 09:30:00,71.5,71.89,71.35,71.79,3713520.0,71.5,71.89,71.35,71.79,3713520.0
2018-04-06 09:35:00,71.82,72.46,71.79,72.33,2723700.0,71.82,72.46,71.79,72.33,2723700.0
2018-04-06 09:40:00,72.33,72.35,71.97,72.18,1636180.0,72.33,72.35,71.97,72.18,1636180.0
2018-04-06 09:45:00,72.18,72.24,71.93,72.17,1335280.0,72.18,72.24,71.93,72.17,1335280.0
2018-04-06 09:50:00,72.19,72.56,72.15,72.54,2118380.0,72.19,72.56,72.15,72.54,2118380.0
2018-04-06 09:55:00,72.55,72.63,72.36,72.39,1157340.0,72.55,72.63,72.36,72.39,1157340.0
2018-04-06 10:00:00,72.4,72.48,72.18,72.41,1051840.0,72.4,72.48,72.18,72.41,1051840.0
2018-04-06 10:05:00,72.41,72.41,72.11,72.16,799060.0,72.41,72.41,72.11,72.16,799060.0
2018-04-06 10:10:00,72.14,72.32,72.06,72.27,1006460.0,72.14,72.32,72.06,72.27,1006460.0
2018-04-06 10:15:00,72.25,72.35,72.1,72.3,584380.0,72.25,72.35,72.1,72.3,584380.0
2018-04-06 10:20:00,72.3,72.33,72.13,72.17,659280.0,72.3,72.33,72.13,72.17,659280.0
2018-04-06 10:25:00,72.19,72.35,72.11,72.17,597540.0,72.19,72.35,72.11,72.17,597540.0
2018-04-06 10:30:00,72.15,72.23,71.81,71.82,1033840.0,72.15,72.23,71.81,71.82,1033840.0
2018-04-06 10:35:00,71.8,72.08,71.71,71.93,1331000.0,71.8,72.08,71.71,71.93,1331000.0
2018-04-06 10:40:00,71.92,71.99,71.65,71.69,979840.0,71.92,71.99,71.65,71.69,979840.0
2018-04-06 10:45:00,71.68,71.77,71.45,71.74,1394380.0,71.68,71.77,71.45,71.74,1394380.0
2018-04-06 10:50:00,71.73,71.9,71.65,71.71,960740.0,71.73,71.9,71.65,71.71,960740.0
2018-04-06 10:55:00,71.74,71.94,71.7,71.8,580420.0,71.74,71.94,71.7,71.8,580420.0
2018-04-06 11:00:00,71.81,71.81,71.52,71.64,643760.0,71.81,71.81,71.52,71.64,643760.0
2018-04-06 11:05:00,71.67,71.8,71.59,71.77,498700.0,71.67,71.8,71.59,71.77,498700.0
2018-04-06 11:10:00,71.75,71.88,71.68,71.72,525420.0,71.75,71.88,71.68,71.72,525420.0
2018-04-06 11:15:00,71.69,71.83,71.61,71.73,551880.0,71.69,71.83,71.61,71.73,551880.0
2018-04-06 11:20:00,71.72,71.78,71.55,71.58,521760.0,71.72,71.78,71.55,71.58,521760.0
2018-04-06 11:25:00,71.58,71.78,71.58,71.68,635740.0,71.58,71.78,71.58,71.68,635740.0
2018-04-06 11:30:00,71.71,71.77,71.63,71.74,488840.0,71.71,71.77,71.63,71.74,488840.0
2018-04-06 11:35:00,71.74,71.89,71.72,71.86,808800.0,71.74,71.89,71.72,71.86,808800.0
2018-04-06 11:40:00,71.86,71.94,71.81,71.85,609980.0,71.86,71.94,71.81,71.85,609980.0
2018-04-06 11:45:00,71.82,71.84,71.67,71.71,369260.0,71.82,71.84,71.67,71.71,369260.0
2018-04-06 11:50:00,71.72,71.83,71.62,71.73,431920.0,71.72,71.83,71.62,71.73,431920.0
2018-04-06 11:55:00,71.72,71.92,71.7,71.83,356740.0,71.72,71.92,71.7,71.83,356740.0
2018-04-06 12:00:00,71.82,71.87,71.69,71.71,264140.0,71.82,71.87,71.69,71.71,264140.0
2018-04-06 12:05:00,71.71,71.8,71.65,71.67,383820.0,71.71,71.8,71.65,71.67,383820.0
2018-04-06 12:10:00,71.67,71.68,71.54,71.55,367760.0,71.67,71.68,71.54,71.55,367760.0
2018-04-06 12:15:00,71.56,71.63,71.46,71.47,435760.0,71.56,71.63,71.46,71.47,435760.0
2018-04-06 12:20:00,71.46,71.52,71.36,71.48,644320.0,71.46,71.52,71.36,71.48,644320.0
2018-04-06 12:25:00,71.5,71.5,71.32,71.32,670080.0,71.5,71.5,71.32,71.32,670080.0
2018-04-06 12:30:00,71.34,71.55,71.34,71.4,435380.0,71.34,71.55,71.34,71.4,435380.0
2018-04-06 12:35:00,71.44,71.65,71.44,71.61,670440.0,71.44,71.65,71.44,71.61,670440.0
2018-04-06 12:40:00,71.61,71.79,71.6,71.61,510360.0,71.61,71.79,71.6,71.61,510360.0
2018-04-06 12:45:00,71.6,71.68,71.57,71.59,360340.0,71.6,71.68,71.57,71.59,360340.0
2018-04-06 12:50:00,71.61,71.65,71.54,71.62,207880.0,71.61,71.65,71.54,71.62,207880.0
2018-04-06 12:55:00,71.65,71.84,71.64,71.78,583720.0,71.65,71.84,71.64,71.78,583720.0
2018-04-06 13:00:00,71.76,71.78,71.64,71.68,233840.0,71.76,71.78,71.64,71.68,233840.0
2018-04-06 13:05:00,71.66,71.68,71.54,71.59,523460.0,71.66,71.68,71.54,71.59,523460.0
2018-04-06 13:10:00,71.58,71.6,71.45,71.52,448600.0,71.58,71.6,71.45,71.52,448600.0
2018-04-06 13:15:00,71.51,71.58,71.43,71.55,396520.0,71.51,71.58,71.43,71.55,396520.0
2018-04-06 13:20:00,71.51,71.58,71.46,71.49,238060.0,71.51,71.58,71.46,71.49,238060.0
2018-04-06 13:25:00,71.5,71.66,71.45,71.55,377120.0,71.5,71.66,71.45,71.55,377120.0
2018-04-06 13:30:00,71.56,71.67,71.43,71.43,443700.0,71.56,71.67,71.43,71.43,443700.0
2018-04-06 13:35:00,71.42,71.57,71.27,71.28,584760.0,71.42,71.57,71.27,71.28,584760.0
2018-04-06 13:40:00,71.29,71.39,71.2,71.26,622500.0,71.29,71.39,71.2,71.26,622500.0
2018-04-06 13:45:00,71.29,71.32,70.98,71.0,760420.0,71.29,71.32,70.98,71.0,760420.0
2018-04-06 13:50:00,71.02,71.11,70.85,70.88,1071680.0,71.02,71.11,70.85,70.88,1071680.0
2018-04-06 13:55:00,70.91,71.05,70.83,70.84,930680.0,70.91,71.05,70.83,70.84,930680.0
2018-04-06 14:00:00,70.85,71.1,70.81,71.06,949200.0,70.85,71.1,70.81,71.06,949200.0
2018-04-06 14:05:00,71.03,71.07,70.73,70.86,946240.0,71.03,71.07,70.73,70.86,946240.0
2018-04-06 14:10:00,70.87,71.14,70.86,71.1,904980.0,70.87,71.14,70.86,71.1,904980.0
2018-04-06 14:15:00,71.07,71.09,70.82,70.85,518980.0,71.07,71.09,70.82,70.85,518980.0
2018-04-06 14:20:00,70.87,70.99,70.83,70.89,598760.0,70.87,70.99,70.83,70.89,598760.0
2018-04-06 14:25:00,70.86,70.9,70.77,70.82,654640.0,70.86,70.9,70.77,70.82,654640.0
2018-04-06 14:30:00,70.81,70.98,70.73,70.77,447380.0,70.81,70.98,70.73,70.77,447380.0
2018-04-06 14:35:00,70.75,70.82,70.45,70.5,1017860.0,70.75,70.82,70.45,70.5,1017860.0
2018-04-06 14:40:00,70.52,70.76,70.4,70.61,1192000.0,70.52,70.76,70.4,70.61,1192000.0
2018-04-06 14:45:00,70.58,70.69,70.51,70.6,511000.0,70.58,70.69,70.51,70.6,511000.0
2018-04-06 14:50:00,70.6,70.6,70.35,70.48,901080.0,70.6,70.6,70.35,70.48,901080.0
2018-04-06 14:55:00,70.46,70.46,70.16,70.29,1117840.0,70.46,70.46,70.16,70.29,1117840.0
2018-04-06 15:00:00,70.35,70.51,70.1,70.13,856260.0,70.35,70.51,70.1,70.13,856260.0
2018-04-06 15:05:00,70.1,70.29,70.01,70.25,953700.0,70.1,70.29,70.01,70.25,953700.0
2018-04-06 15:10:00,70.23,70.51,70.16,70.5,924740.0,70.23,70.51,70.16,70.5,924740.0
2018-04-06 15:15:00,70.49,70.55,70.3,70.32,845480.0,70.49,70.55,70.3,70.32,845480.0
2018-04-06 15:20:00,70.3,70.53,70.27,70.35,683620.0,70.3,70.53,70.27,70.35,683620.0
2018-04-06 15:25:00,70.42,70.42,70.16,70.19,619320.0,70.42,70.42,70.16,70.19,619320.0
2018-04-06 15:30:00,70.2,70.63,70.15,70.59,1157360.0,70.2,70.63,70.15,70.59,1157360.0
2018-04-06 15:35:00,70.59,70.68,70.42,70.68,1185700.0,70.59,70.68,70.42,70.68,1185700.0
2018-04-06 15:40:00,70.67,70.72,70.45,70.45,1122760.0,70.67,70.72,70.45,70.45,1122760.0
2018-04-06 15:45:00,70.46,70.55,70.23,70.25,1092960.0,70.46,70.55,70.23,70.25,1092960.0
2018-04-06 15:50:00,70.26,70.67,70.26,70.47,1653840.0,70.26,70.67,70.26,70.47,1653840.0
2018-04-06 15:55:00,70.48,70.53,70.25,70.3,3314160.0,70.48,70.53,70.25,70.3,3314160.0
2018-04-09 09:30:00,71.25,71.3,70.8,71.13,3084900.0,71.25,71.3,70.8,71.13,3084900.0
2018-04-09 09:35:00,71.15,71.24,70.85,70.96,1457240.0,71.15,71.24,70.85,70.96,1457240.0
2018-04-09 09:40:00,70.91,71.24,70.91,71.18,1154580.0,70.91,71.24,70.91,71.18,1154580.0
2018-04-09 09:45:00,71.2,71.57,71.2,71.55,1688460.0,71.2,71.57,71.2,71.55,1688460.0
2018-04-09 09:50:00,71.53,71.79,71.51,71.73,1200120.0,71.53,71.79,71.51,71.73,1200120.0
2018-04-09 09:55:00,71.74,71.92,71.7,71.75,1653460.0,71.74,71.92,71.7,71.75,1653460.0
2018-04-09 10:00:00,71.75,71.83,71.55,71.69,964720.0,71.75,71.83,71.55,71.69,964720.0
2018-04-09 10:05:00,71.7,71.88,71.59,71.65,1029420.0,71.7,71.88,71.59,71.65,1029420.0
2018-04-09 10:10:00,71.63,71.73,71.56,71.6,612600.0,71.63,71.73,71.56,71.6,612600.0
2018-04-09 10:15:00,71.57,71.65,71.43,71.44,1087960.0,71.57,71.65,71.43,71.44,1087960.0
2018-04-09 10:20:00,71.47,71.63,71.44,71.5,926540.0,71.47,71.63,71.44,71.5,926540.0
2018-04-09 10:25:00,71.51,71.68,71.44,71.65,936100.0,71.51,71.68,71.44,71.65,936100.0
2018-04-09 10:30:00,71.65,71.8,71.63,71.68,1001500.0,71.65,71.8,71.63,71.68,1001500.0
2018-04-09 10:35:00,71.68,71.72,71.59,71.62,593000.0,71.68,71.72,71.59,71.62,593000.0
2018-04-09 10:40:00,71.63,71.64,71.5,71.55,567500.0,71.63,71.64,71.5,71.55,567500.0
2018-04-09 10:45:00,71.58,71.63,71.48,71.5,270260.0,71.58,71.63,71.48,71.5,270260.0
2018-04-09 10:50:00,71.49,71.57,71.45,71.48,520680.0,71.49,71.57,71.45,71.48,520680.0
2018-04-09 10:55:00,71.48,71.52,71.41,71.47,314060.0,71.48,71.52,71.41,71.47,314060.0
2018-04-09 11:00:00,71.47,71.48,71.21,71.23,882400.0,71.47,71.48,71.21,71.23,882400.0
2018-04-09 11:05:00,71.21,71.31,71.17,71.24,610480.0,71.21,71.31,71.17,71.24,610480.0
2018-04-09 11:10:00,71.24,71.32,71.23,71.3,544500.0,71.24,71.32,71.23,71.3,544500.0
2018-04-09 11:15:00,71.3,71.46,71.3,71.37,699360.0,71.3,71.46,71.3,71.37,699360.0
2018-04-09 11:20:00,71.39,71.47,71.32,71.33,397040.0,71.39,71.47,71.32,71.33,397040.0
2018-04-09 11:25:00,71.34,71.38,71.23,71.33,489900.0,71.34,71.38,71.23,71.33,489900.0
2018-04-09 11:30:00,71.33,71.5,71.33,71.44,511500.0,71.33,71.5,71.33,71.44,511500.0
2018-04-09 11:35:00,71.42,71.5,71.4,71.41,298200.0,71.42,71.5,71.4,71.41,298200.0
2018-04-09 11:40:00,71.42,71.52,71.41,71.44,299360.0,71.42,71.52,71.41,71.44,299360.0
2018-04-09 11:45:00,71.46,71.64,71.45,71.6,795180.0,71.46,71.64,71.45,71.6,795180.0
2018-04-09 11:50:00,71.64,71.67,71.58,71.64,627580.0,71.64,71.67,71.58,71.64,627580.0
2018-04-09 11:55:00,71.65,71.67,71.52,71.63,647800.0,71.65,71.67,71.52,71.63,647800.0
2018-04-09 12:00:00,71.66,71.69,71.55,71.63,491060.0,71.66,71.69,71.55,71.63,491060.0
2018-04-09 12:05:00,71.62,71.74,71.58,71.74,615240.0,71.62,71.74,71.58,71.74,615240.0
2018-04-09 12:10:00,71.72,71.81,71.72,71.78,581180.0,71.72,71.81,71.72,71.78,581180.0
2018-04-09 12:15:00,71.8,71.83,71.7,71.7,294460.0,71.8,71.83,71.7,71.7,294460.0
2018-04-09 12:20:00,71.72,71.75,71.61,71.65,360940.0,71.72,71.75,71.61,71.65,360940.0
2018-04-09 12:25:00,71.66,71.68,71.58,71.67,229600.0,71.66,71.68,71.58,71.67,229600.0
2018-04-09 12:30:00,71.64,71.69,71.58,71.63,209440.0,71.64,71.69,71.58,71.63,209440.0
2018-04-09 12:35:00,71.63,71.67,71.51,71.51,292960.0,71.63,71.67,71.51,71.51,292960.0
2018-04-09 12:40:00,71.55,71.56,71.44,71.53,363560.0,71.55,71.56,71.44,71.53,363560.0
2018-04-09 12:45:00,71.56,71.69,71.54,71.64,238040.0,71.56,71.69,71.54,71.64,238040.0
2018-04-09 12:50:00,71.67,71.7,71.6,71.62,212180.0,71.67,71.7,71.6,71.62,212180.0
2018-04-09 12:55:00,71.63,71.63,71.52,71.56,260960.0,71.63,71.63,71.52,71.56,260960.0
2018-04-09 13:00:00,71.57,71.63,71.56,71.57,256780.0,71.57,71.63,71.56,71.57,256780.0
2018-04-09 13:05:00,71.57,71.67,71.52,71.67,407200.0,71.57,71.67,71.52,71.67,407200.0
2018-04-09 13:10:00,71.66,71.68,71.52,71.55,333480.0,71.66,71.68,71.52,71.55,333480.0
2018-04-09 13:15:00,71.55,71.62,71.52,71.59,111280.0,71.55,71.62,71.52,71.59,111280.0
2018-04-09 13:20:00,71.56,71.56,71.42,71.45,271920.0,71.56,71.56,71.42,71.45,271920.0
2018-04-09 13:25:00,71.43,71.51,71.36,71.49,295620.0,71.43,71.51,71.36,71.49,295620.0
2018-04-09 13:30:00,71.49,71.6,71.48,71.54,186940.0,71.49,71.6,71.48,71.54,186940.0
2018-04-09 13:35:00,71.52,71.54,71.43,71.49,177420.0,71.52,71.54,71.43,71.49,177420.0
2018-04-09 13:40:00,71.48,71.53,71.38,71.43,300180.0,71.48,71.53,71.38,71.43,300180.0
2018-04-09 13:45:00,71.44,71.55,71.41,71.52,196640.0,71.44,71.55,71.41,71.52,196640.0
2018-04-09 13:50:00,71.52,71.6,71.52,71.55,249820.0,71.52,71.6,71.52,71.55,249820.0
2018-04-09 13:55:00,71.57,71.61,71.53,71.53,355000.0,71.57,71.61,71.53,71.53,355000.0
2018-04-09 14:00:00,71.56,71.58,71.48,71.52,237120.0,71.56,71.58,71.48,71.52,237120.0
2018-04-09 14:05:00,71.5,71.5,71.37,71.39,412160.0,71.5,71.5,71.37,71.39,412160.0
2018-04-09 14:10:00,71.38,71.45,71.35,71.42,231640.0,71.38,71.45,71.35,71.42,231640.0
2018-04-09 14:15:00,71.42,71.45,71.35,71.41,245920.0,71.42,71.45,71.35,71.41,245920.0
2018-04-09 14:20:00,71.4,71.4,71.22,71.29,532580.0,71.4,71.4,71.22,71.29,532580.0
2018-04-09 14:25:00,71.27,71.37,71.23,71.33,291420.0,71.27,71.37,71.23,71.33,291420.0
2018-04-09 14:30:00,71.36,71.45,71.3,71.43,224860.0,71.36,71.45,71.3,71.43,224860.0
2018-04-09 14:35:00,71.41,71.41,71.23,71.25,346340.0,71.41,71.41,71.23,71.25,346340.0
2018-04-09 14:40:00,71.24,71.25,71.04,71.11,696780.0,71.24,71.25,71.04,71.11,696780.0
2018-04-09 14:45:00,71.1,71.17,71.05,71.06,406640.0,71.1,71.17,71.05,71.06,406640.0
2018-04-09 14:50:00,71.06,71.13,70.98,71.1,819000.0,71.06,71.13,70.98,71.1,819000.0
2018-04-09 14:55:00,71.11,71.22,71.1,71.16,316280.0,71.11,71.22,71.1,71.16,316280.0
2018-04-09 15:00:00,71.12,71.14,71.03,71.1,314900.0,71.12,71.14,71.03,71.1,314900.0
2018-04-09 15:05:00,71.08,71.17,71.03,71.14,349500.0,71.08,71.17,71.03,71.14,349500.0
2018-04-09 15:10:00,71.15,71.19,70.91,70.93,659720.0,71.15,71.19,70.91,70.93,659720.0
2018-04-09 15:15:00,70.93,70.93,70.65,70.69,1058340.0,70.93,70.93,70.65,70.69,1058340.0
2018-04-09 15:20:00,70.69,70.72,70.57,70.7,726360.0,70.69,70.72,70.57,70.7,726360.0
2018-04-09 15:25:00,70.7,70.81,70.61,70.75,602560.0,70.7,70.81,70.61,70.75,602560.0
2018-04-09 15:30:00,70.75,70.9,70.58,70.58,788420.0,70.75,70.9,70.58,70.58,788420.0
2018-04-09 15:35:00,70.58,70.64,70.51,70.56,670560.0,70.58,70.64,70.51,70.56,670560.0
2018-04-09 15:40:00,70.58,70.58,70.37,70.5,842160.0,70.58,70.58,70.37,70.5,842160.0
2018-04-09 15:45:00,70.49,70.62,70.37,70.38,628340.0,70.49,70.62,70.37,70.38,628340.0
2018-04-09 15:50:00,70.37,70.53,70.35,70.47,1009540.0,70.37,70.53,70.35,70.47,1009540.0
2018-04-09 15:55:00,70.48,70.51,70.13,70.3,2068440.0,70.48,70.51,70.13,70.3,2068440.0
2018-04-10 09:30:00,71.6,71.64,71.22,71.43,3284020.0,71.6,71.64,71.22,71.43,3284020.0
2018-04-10 09:35:00,71.39,71.53,71.26,71.37,1445080.0,71.39,71.53,71.26,71.37,1445080.0
2018-04-10 09:40:00,71.34,71.45,70.85,70.97,2414300.0,71.34,71.45,70.85,70.97,2414300.0
2018-04-10 09:45:00,70.94,71.21,70.88,71.13,1485940.0,70.94,71.21,70.88,71.13,1485940.0
2018-04-10 09:50:00,71.14,71.14,70.79,70.8,1269700.0,71.14,71.14,70.79,70.8,1269700.0
2018-04-10 09:55:00,70.8,71.03,70.79,71.0,1123060.0,70.8,71.03,70.79,71.0,1123060.0
2018-04-10 10:00:00,70.99,71.19,70.99,71.07,993660.0,70.99,71.19,70.99,71.07,993660.0
2018-04-10 10:05:00,71.08,71.18,70.96,71.05,571820.0,71.08,71.18,70.96,71.05,571820.0
2018-04-10 10:10:00,71.04,71.24,70.93,71.16,721440.0,71.04,71.24,70.93,71.16,721440.0
2018-04-10 10:15:00,71.17,71.2,71.06,71.11,576360.0,71.17,71.2,71.06,71.11,576360.0
2018-04-10 10:20:00,71.08,71.15,71.0,71.12,559040.0,71.08,71.15,71.0,71.12,559040.0
2018-04-10 10:25:00,71.15,71.33,71.1,71.29,1164180.0,71.15,71.33,71.1,71.29,1164180.0
2018-04-10 10:30:00,71.29,71.42,71.27,71.29,811680.0,71.29,71.42,71.27,71.29,811680.0
2018-04-10 10:35:00,71.29,71.4,71.2,71.27,470160.0,71.29,71.4,71.2,71.27,470160.0
2018-04-10 10:40:00,71.27,71.54,71.26,71.47,1066260.0,71.27,71.54,71.26,71.47,1066260.0
2018-04-10 10:45:00,71.49,71.55,71.42,71.43,674960.0,71.49,71.55,71.42,71.43,674960.0
2018-04-10 10:50:00,71.45,71.46,71.32,71.46,471340.0,71.45,71.46,71.32,71.46,471340.0
2018-04-10 10:55:00,71.43,71.43,71.28,71.35,478080.0,71.43,71.43,71.28,71.35,478080.0
2018-04-10 11:00:00,71.35,71.49,71.35,71.42,492900.0,71.35,71.49,71.35,71.42,492900.0
2018-04-10 11:05:00,71.4,71.4,71.23,71.3,549800.0,71.4,71.4,71.23,71.3,549800.0
2018-04-10 11:10:00,71.33,71.33,71.15,71.29,381140.0,71.33,71.33,71.15,71.29,381140.0
2018-04-10 11:15:00,71.29,71.46,71.27,71.38,608180.0,71.29,71.46,71.27,71.38,608180.0
2018-04-10 11:20:00,71.43,71.55,71.4,71.55,723480.0,71.43,71.55,71.4,71.55,723480.0
2018-04-10 11:25:00,71.53,71.58,71.32,71.36,705680.0,71.53,71.58,71.32,71.36,705680.0
2018-04-10 11:30:00,71.34,71.52,71.34,71.47,300140.0,71.34,71.52,71.34,71.47,300140.0
2018-04-10 11:35:00,71.46,71.53,71.44,71.49,323300.0,71.46,71.53,71.44,71.49,323300.0
2018-04-10 11:40:00,71.5,71.57,71.34,71.37,536320.0,71.5,71.57,71.34,71.37,536320.0
2018-04-10 11:45:00,71.34,71.34,71.05,71.1,1124140.0,71.34,71.34,71.05,71.1,1124140.0
2018-04-10 11:50:00,71.1,71.32,71.02,71.27,626020.0,71.1,71.32,71.02,71.27,626020.0
2018-04-10 11:55:00,71.28,71.38,71.25,71.3,398220.0,71.28,71.38,71.25,71.3,398220.0
2018-04-10 12:00:00,71.33,71.38,71.21,71.32,351200.0,71.33,71.38,71.21,71.32,351200.0
2018-04-10 12:05:00,71.34,71.41,71.25,71.38,263100.0,71.34,71.41,71.25,71.38,263100.0
2018-04-10 12:10:00,71.37,71.41,71.25,71.3,235580.0,71.37,71.41,71.25,71.3,235580.0
2018-04-10 12:15:00,71.31,71.31,71.21,71.24,276500.0,71.31,71.31,71.21,71.24,276500.0
2018-04-10 12:20:00,71.23,71.33,71.18,71.25,253460.0,71.23,71.33,71.18,71.25,253460.0
2018-04-10 12:25:00,71.27,71.27,70.96,71.11,793960.0,71.27,71.27,70.96,71.11,793960.0
2018-04-10 12:30:00,71.07,71.34,71.06,71.2,291500.0,71.07,71.34,71.06,71.2,291500.0
2018-04-10 12:35:00,71.21,71.28,71.17,71.23,191060.0,71.21,71.28,71.17,71.23,191060.0
2018-04-10 12:40:00,71.25,71.25,71.15,71.22,132060.0,71.25,71.25,71.15,71.22,132060.0
2018-04-10 12:45:00,71.22,71.28,71.08,71.25,260320.0,71.22,71.28,71.08,71.25,260320.0
2018-04-10 12:50:00,71.28,71.29,71.21,71.24,134220.0,71.28,71.29,71.21,71.24,134220.0
2018-04-10 12:55:00,71.26,71.32,71.23,71.24,159400.0,71.26,71.32,71.23,71.24,159400.0
2018-04-10 13:00:00,71.26,71.28,71.15,71.21,421420.0,71.26,71.28,71.15,71.21,421420.0
2018-04-10 13:05:00,71.18,71.18,71.05,71.1,313300.0,71.18,71.18,71.05,71.1,313300.0
2018-04-10 13:10:00,71.14,71.27,71.13,71.23,180420.0,71.14,71.27,71.13,71.23,180420.0
2018-04-10 13:15:00,71.23,71.23,71.13,71.18,173680.0,71.23,71.23,71.13,71.18,173680.0
2018-04-10 13:20:00,71.14,71.24,71.1,71.21,153740.0,71.14,71.24,71.1,71.21,153740.0
2018-04-10 13:25:00,71.21,71.25,71.19,71.22,198100.0,71.21,71.25,71.19,71.22,198100.0
2018-04-10 13:30:00,71.2,71.42,71.15,71.4,268800.0,71.2,71.42,71.15,71.4,268800.0
2018-04-10 13:35:00,71.37,71.45,71.35,71.45,384200.0,71.37,71.45,71.35,71.45,384200.0
2018-04-10 13:40:00,71.45,71.45,71.33,71.35,194660.0,71.45,71.45,71.33,71.35,194660.0
2018-04-10 13:45:00,71.37,71.44,71.26,71.42,424500.0,71.37,71.44,71.26,71.42,424500.0
2018-04-10 13:50:00,71.43,71.5,71.4,71.45,401700.0,71.43,71.5,71.4,71.45,401700.0
2018-04-10 13:55:00,71.45,71.51,71.41,71.48,504340.0,71.45,71.51,71.41,71.48,504340.0
2018-04-10 14:00:00,71.49,71.5,71.37,71.42,215740.0,71.49,71.5,71.37,71.42,215740.0
2018-04-10 14:05:00,71.4,71.54,71.36,71.53,356460.0,71.4,71.54,71.36,71.53,356460.0
2018-04-10 14:10:00,71.54,71.67,71.51,71.54,934240.0,71.54,71.67,71.51,71.54,934240.0
2018-04-10 14:15:00,71.54,71.54,71.42,71.42,323820.0,71.54,71.54,71.42,71.42,323820.0
2018-04-10 14:20:00,71.43,71.48,71.41,71.43,245560.0,71.43,71.48,71.41,71.43,245560.0
2018-04-10 14:25:00,71.41,71.48,71.32,71.35,441600.0,71.41,71.48,71.32,71.35,441600.0
2018-04-10 14:30:00,71.37,71.52,71.37,71.47,354560.0,71.37,71.52,71.37,71.47,354560.0
2018-04-10 14:35:00,71.46,71.48,71.25,71.31,327900.0,71.46,71.48,71.25,71.31,327900.0
2018-04-10 14:40:00,71.35,71.38,71.2,71.38,243300.0,71.35,71.38,71.2,71.38,243300.0
2018-04-10 14:45:00,71.37,71.47,71.33,71.33,277360.0,71.37,71.47,71.33,71.33,277360.0
2018-04-10 14:50:00,71.35,71.49,71.33,71.46,310380.0,71.35,71.49,71.33,71.46,310380.0
2018-04-10 14:55:00,71.48,71.53,71.43,71.53,247980.0,71.48,71.53,71.43,71.53,247980.0
2018-04-10 15:00:00,71.53,71.63,71.44,71.5,635900.0,71.53,71.63,71.44,71.5,635900.0
2018-04-10 15:05:00,71.49,71.71,71.46,71.68,696060.0,71.49,71.71,71.46,71.68,696060.0
2018-04-10 15:10:00,71.7,71.85,71.69,71.79,1000820.0,71.7,71.85,71.69,71.79,1000820.0
2018-04-10 15:15:00,71.79,71.9,71.71,71.88,633680.0,71.79,71.9,71.71,71.88,633680.0
2018-04-10 15:20:00,71.88,71.92,71.66,71.67,877020.0,71.88,71.92,71.66,71.67,877020.0
2018-04-10 15:25:00,71.69,71.83,71.62,71.78,580960.0,71.69,71.83,71.62,71.78,580960.0
2018-04-10 15:30:00,71.77,71.83,71.65,71.69,441120.0,71.77,71.83,71.65,71.69,441120.0
2018-04-10 15:35:00,71.68,71.73,71.63,71.72,413840.0,71.68,71.73,71.63,71.72,413840.0
2018-04-10 15:40:00,71.7,71.79,71.7,71.75,485120.0,71.7,71.79,71.7,71.75,485120.0
2018-04-10 15:45:00,71.76,71.86,71.71,71.79,780240.0,71.76,71.86,71.71,71.79,780240.0
2018-04-10 15:50:00,71.83,71.88,71.72,71.74,1001640.0,71.83,71.88,71.72,71.74,1001640.0
2018-04-10 15:55:00,71.73,71.82,71.7,71.78,1534580.0,71.73,71.82,71.7,71.78,1534580.0
2018-04-11 09:30:00,71.97,72.25,71.65,71.75,3278380.0,71.97,72.25,71.65,71.75,3278380.0
2018-04-11 09:35:00,71.71,71.89,71.46,71.89,1774340.0,71.71,71.89,71.46,71.89,1774340.0
2018-04-11 09:40:00,71.87,71.87,71.46,71.7,1481060.0,71.87,71.87,71.46,71.7,1481060.0
2018-04-11 09:45:00,71.68,71.86,71.55,71.76,1051700.0,71.68,71.86,71.55,71.76,1051700.0
2018-04-11 09:50:00,71.74,71.97,71.74,71.93,795400.0,71.74,71.97,71.74,71.93,795400.0
2018-04-11 09:55:00,71.96,72.23,71.93,72.23,1717420.0,71.96,72.23,71.93,72.23,1717420.0
2018-04-11 10:00:00,72.21,72.29,71.95,72.02,1503840.0,72.21,72.29,71.95,72.02,1503840.0
2018-04-11 10:05:00,71.99,72.0,71.83,71.87,717880.0,71.99,72.0,71.83,71.87,717880.0
2018-04-11 10:10:00,71.9,72.14,71.85,72.11,798500.0,71.9,72.14,71.85,72.11,798500.0
2018-04-11 10:15:00,72.1,72.17,72.03,72.17,514600.0,72.1,72.17,72.03,72.17,514600.0
2018-04-11 10:20:00,72.18,72.29,72.14,72.28,628220.0,72.18,72.29,72.14,72.28,628220.0
2018-04-11 10:25:00,72.28,72.4,72.25,72.38,925980.0,72.28,72.4,72.25,72.38,925980.0
2018-04-11 10:30:00,72.38,72.44,72.22,72.22,588020.0,72.38,72.44,72.22,72.22,588020.0
2018-04-11 10:35:00,72.22,72.35,72.18,72.35,487640.0,72.22,72.35,72.18,72.35,487640.0
2018-04-11 10:40:00,72.36,72.42,72.29,72.34,474480.0,72.36,72.42,72.29,72.34,474480.0
2018-04-11 10:45:00,72.37,72.38,72.06,72.12,589220.0,72.37,72.38,72.06,72.12,589220.0
2018-04-11 10:50:00,72.14,72.2,72.02,72.03,515560.0,72.14,72.2,72.02,72.03,515560.0
2018-04-11 10:55:00,72.03,72.16,71.88,71.88,703940.0,72.03,72.16,71.88,71.88,703940.0
2018-04-11 11:00:00,71.88,71.92,71.65,71.74,845400.0,71.88,71.92,71.65,71.74,845400.0
2018-04-11 11:05:00,71.71,71.91,71.66,71.85,422200.0,71.71,71.91,71.66,71.85,422200.0
2018-04-11 11:10:00,71.86,71.98,71.79,71.94,374480.0,71.86,71.98,71.79,71.94,374480.0
2018-04-11 11:15:00,71.96,72.03,71.94,71.98,446180.0,71.96,72.03,71.94,71.98,446180.0
2018-04-11 11:20:00,71.98,72.04,71.87,72.02,313640.0,71.98,72.04,71.87,72.02,313640.0
2018-04-11 11:25:00,72.03,72.1,72.01,72.03,365860.0,72.03,72.1,72.01,72.03,365860.0
2018-04-11 11:30:00,72.02,72.03,71.92,71.97,235080.0,72.02,72.03,71.92,71.97,235080.0
2018-04-11 11:35:00,71.95,72.06,71.88,72.06,214980.0,71.95,72.06,71.88,72.06,214980.0
2018-04-11 11:40:00,72.08,72.17,72.03,72.12,429080.0,72.08,72.17,72.03,72.12,429080.0
2018-04-11 11:45:00,72.11,72.24,72.11,72.19,271400.0,72.11,72.24,72.11,72.19,271400.0
2018-04-11 11:50:00,72.17,72.26,72.11,72.22,456600.0,72.17,72.26,72.11,72.22,456600.0
2018-04-11 11:55:00,72.23,72.23,71.98,72.1,380800.0,72.23,72.23,71.98,72.1,380800.0
2018-04-11 12:00:00,72.1,72.33,72.09,72.22,461440.0,72.1,72.33,72.09,72.22,461440.0
2018-04-11 12:05:00,72.22,72.28,72.16,72.18,305680.0,72.22,72.28,72.16,72.18,305680.0
2018-04-11 12:10:00,72.2,72.34,72.14,72.18,479960.0,72.2,72.34,72.14,72.18,479960.0
2018-04-11 12:15:00,72.19,72.25,72.07,72.1,492380.0,72.19,72.25,72.07,72.1,492380.0
2018-04-11 12:20:00,72.12,72.22,72.12,72.22,167840.0,72.12,72.22,72.12,72.22,167840.0
2018-04-11 12:25:00,72.24,72.24,72.12,72.17,162620.0,72.24,72.24,72.12,72.17,162620.0
2018-04-11 12:30:00,72.17,72.23,72.14,72.14,107100.0,72.17,72.23,72.14,72.14,107100.0
2018-04-11 12:35:00,72.15,72.15,72.01,72.03,245880.0,72.15,72.15,72.01,72.03,245880.0
2018-04-11 12:40:00,72.01,72.09,72.01,72.05,154600.0,72.01,72.09,72.01,72.05,154600.0
2018-04-11 12:45:00,72.06,72.06,71.86,71.95,285640.0,72.06,72.06,71.86,71.95,285640.0
2018-04-11 12:50:00,71.93,71.94,71.8,71.83,208700.0,71.93,71.94,71.8,71.83,208700.0
2018-04-11 12:55:00,71.83,71.96,71.83,71.9,287880.0,71.83,71.96,71.83,71.9,287880.0
2018-04-11 13:00:00,71.9,72.06,71.9,72.05,356120.0,71.9,72.06,71.9,72.05,356120.0
2018-04-11 13:05:00,72.04,72.1,71.94,72.0,226320.0,72.04,72.1,71.94,72.0,226320.0
2018-04-11 13:10:00,71.99,72.0,71.88,71.9,192180.0,71.99,72.0,71.88,71.9,192180.0
2018-04-11 13:15:00,71.93,72.15,71.93,72.13,309840.0,71.93,72.15,71.93,72.13,309840.0
2018-04-11 13:20:00,72.12,72.15,72.07,72.12,170820.0,72.12,72.15,72.07,72.12,170820.0
2018-04-11 13:25:00,72.12,72.12,71.95,71.95,252240.0,72.12,72.12,71.95,71.95,252240.0
2018-04-11 13:30:00,72.0,72.0,71.82,71.97,296980.0,72.0,72.0,71.82,71.97,296980.0
2018-04-11 13:35:00,71.95,72.02,71.94,72.01,380260.0,71.95,72.02,71.94,72.01,380260.0
2018-04-11 13:40:00,72.01,72.04,71.9,71.91,190780.0,72.01,72.04,71.9,71.91,190780.0
2018-04-11 13:45:00,71.86,71.98,71.81,71.98,261920.0,71.86,71.98,71.81,71.98,261920.0
2018-04-11 13:50:00,71.98,72.0,71.91,71.96,184360.0,71.98,72.0,71.91,71.96,184360.0
2018-04-11 13:55:00,71.94,72.06,71.94,72.02,205280.0,71.94,72.06,71.94,72.02,205280.0
2018-04-11 14:00:00,72.02,72.08,71.93,72.02,455300.0,72.02,72.08,71.93,72.02,455300.0
2018-04-11 14:05:00,71.99,72.07,71.7,71.72,725560.0,71.99,72.07,71.7,71.72,725560.0
2018-04-11 14:10:00,71.72,71.87,71.72,71.85,231260.0,71.72,71.87,71.72,71.85,231260.0
2018-04-11 14:15:00,71.85,71.94,71.8,71.87,361900.0,71.85,71.94,71.8,71.87,361900.0
2018-04-11 14:20:00,71.89,71.95,71.87,71.92,264360.0,71.89,71.95,71.87,71.92,264360.0
2018-04-11 14:25:00,71.9,71.95,71.78,71.79,313740.0,71.9,71.95,71.78,71.79,313740.0
2018-04-11 14:30:00,71.78,71.97,71.77,71.93,266680.0,71.78,71.97,71.77,71.93,266680.0
2018-04-11 14:35:00,71.91,71.95,71.84,71.88,172540.0,71.91,71.95,71.84,71.88,172540.0
2018-04-11 14:40:00,71.9,71.93,71.78,71.81,155400.0,71.9,71.93,71.78,71.81,155400.0
2018-04-11 14:45:00,71.8,71.81,71.73,71.77,340520.0,71.8,71.81,71.73,71.77,340520.0
2018-04-11 14:50:00,71.73,71.76,71.6,71.66,322040.0,71.73,71.76,71.6,71.66,322040.0
2018-04-11 14:55:00,71.69,71.8,71.63,71.72,366860.0,71.69,71.8,71.63,71.72,366860.0
2018-04-11 15:00:00,71.69,71.82,71.69,71.77,303000.0,71.69,71.82,71.69,71.77,303000.0
2018-04-11 15:05:00,71.75,71.79,71.53,71.56,426140.0,71.75,71.79,71.53,71.56,426140.0
2018-04-11 15:10:00,71.57,71.61,71.44,71.49,637440.0,71.57,71.61,71.44,71.49,637440.0
2018-04-11 15:15:00,71.48,71.53,71.32,71.49,472300.0,71.48,71.53,71.32,71.49,472300.0
2018-04-11 15:20:00,71.48,71.49,71.28,71.34,405820.0,71.48,71.49,71.28,71.34,405820.0
2018-04-11 15:25:00,71.36,71.47,71.27,71.33,557320.0,71.36,71.47,71.27,71.33,557320.0
2018-04-11 15:30:00,71.35,71.58,71.33,71.55,573500.0,71.35,71.58,71.33,71.55,573500.0
2018-04-11 15:35:00,71.53,71.53,71.42,71.46,206220.0,71.53,71.53,71.42,71.46,206220.0
2018-04-11 15:40:00,71.46,71.53,71.43,71.5,315400.0,71.46,71.53,71.43,71.5,315400.0
2018-04-11 15:45:00,71.48,71.48,71.29,71.29,540920.0,71.48,71.48,71.29,71.29,540920.0
2018-04-11 15:50:00,71.27,71.36,71.25,71.36,774200.0,71.27,71.36,71.25,71.36,774200.0
2018-04-11 15:55:00,71.33,71.4,71.24,71.36,1583920.0,71.33,71.4,71.24,71.36,1583920.0
2018-04-12 09:30:00,71.98,72.13,71.85,71.85,2473640.0,71.98,72.13,71.85,71.85,2473640.0
2018-04-12 09:35:00,71.83,72.01,71.75,71.9,1216640.0,71.83,72.01,71.75,71.9,1216640.0
2018-04-12 09:40:00,71.95,72.3,71.9,72.27,2021760.0,71.95,72.3,71.9,72.27,2021760.0
2018-04-12 09:45:00,72.29,72.37,72.16,72.16,1163380.0,72.29,72.37,72.16,72.16,1163380.0
2018-04-12 09:50:00,72.14,72.31,72.13,72.27,554760.0,72.14,72.31,72.13,72.27,554760.0
2018-04-12 09:55:00,72.28,72.49,72.28,72.39,1542920.0,72.28,72.49,72.28,72.39,1542920.0
2018-04-12 10:00:00,72.39,72.46,72.28,72.33,706500.0,72.39,72.46,72.28,72.33,706500.0
2018-04-12 10:05:00,72.33,72.43,72.3,72.43,502820.0,72.33,72.43,72.3,72.43,502820.0
2018-04-12 10:10:00,72.43,72.53,72.34,72.45,1039520.0,72.43,72.53,72.34,72.45,1039520.0
2018-04-12 10:15:00,72.47,72.54,72.46,72.53,944020.0,72.47,72.54,72.46,72.53,944020.0
2018-04-12 10:20:00,72.52,72.58,72.49,72.52,533800.0,72.52,72.58,72.49,72.52,533800.0
2018-04-12 10:25:00,72.5,72.51,72.35,72.36,669760.0,72.5,72.51,72.35,72.36,669760.0
2018-04-12 10:30:00,72.35,72.42,72.28,72.42,656260.0,72.35,72.42,72.28,72.42,656260.0
2018-04-12 10:35:00,72.41,72.48,72.35,72.37,541260.0,72.41,72.48,72.35,72.37,541260.0
2018-04-12 10:40:00,72.36,72.46,72.31,72.46,372600.0,72.36,72.46,72.31,72.46,372600.0
2018-04-12 10:45:00,72.45,72.46,72.28,72.39,586660.0,72.45,72.46,72.28,72.39,586660.0
2018-04-12 10:50:00,72.41,72.47,72.35,72.4,319520.0,72.41,72.47,72.35,72.4,319520.0
2018-04-12 10:55:00,72.41,72.44,72.3,72.36,347900.0,72.41,72.44,72.3,72.36,347900.0
2018-04-12 11:00:00,72.37,72.43,72.34,72.43,333840.0,72.37,72.43,72.34,72.43,333840.0
2018-04-12 11:05:00,72.41,72.47,72.3,72.47,465820.0,72.41,72.47,72.3,72.47,465820.0
2018-04-12 11:10:00,72.47,72.48,72.37,72.38,396540.0,72.47,72.48,72.37,72.38,396540.0
2018-04-12 11:15:00,72.37,72.48,72.37,72.42,302880.0,72.37,72.48,72.37,72.42,302880.0
2018-04-12 11:20:00,72.45,72.53,72.38,72.48,497020.0,72.45,72.53,72.38,72.48,497020.0
2018-04-12 11:25:00,72.49,72.54,72.42,72.45,305960.0,72.49,72.54,72.42,72.45,305960.0
2018-04-12 11:30:00,72.42,72.47,72.39,72.39,149220.0,72.42,72.47,72.39,72.39,149220.0
2018-04-12 11:35:00,72.39,72.43,72.28,72.43,387480.0,72.39,72.43,72.28,72.43,387480.0
2018-04-12 11:40:00,72.42,72.47,72.39,72.4,258020.0,72.42,72.47,72.39,72.4,258020.0
2018-04-12 11:45:00,72.41,72.42,72.28,72.3,356420.0,72.41,72.42,72.28,72.3,356420.0
2018-04-12 11:50:00,72.32,72.32,72.14,72.21,598720.0,72.32,72.32,72.14,72.21,598720.0
2018-04-12 11:55:00,72.2,72.32,72.16,72.32,334320.0,72.2,72.32,72.16,72.32,334320.0
2018-04-12 12:00:00,72.31,72.36,72.28,72.29,242820.0,72.31,72.36,72.28,72.29,242820.0
2018-04-12 12:05:00,72.28,72.31,72.22,72.3,197240.0,72.28,72.31,72.22,72.3,197240.0
2018-04-12 12:10:00,72.29,72.33,72.24,72.3,177180.0,72.29,72.33,72.24,72.3,177180.0
2018-04-12 12:15:00,72.3,72.35,72.21,72.31,186500.0,72.3,72.35,72.21,72.31,186500.0
2018-04-12 12:20:00,72.32,72.34,72.29,72.31,157840.0,72.32,72.34,72.29,72.31,157840.0
2018-04-12 12:25:00,72.3,72.35,72.29,72.31,96500.0,72.3,72.35,72.29,72.31,96500.0
2018-04-12 12:30:00,72.32,72.35,72.3,72.32,117780.0,72.32,72.35,72.3,72.32,117780.0
2018-04-12 12:35:00,72.34,72.38,72.29,72.3,327200.0,72.34,72.38,72.29,72.3,327200.0
2018-04-12 12:40:00,72.29,72.35,72.29,72.33,92740.0,72.29,72.35,72.29,72.33,92740.0
2018-04-12 12:45:00,72.35,72.45,72.34,72.43,422100.0,72.35,72.45,72.34,72.43,422100.0
2018-04-12 12:50:00,72.41,72.44,72.32,72.32,222920.0,72.41,72.44,72.32,72.32,222920.0
2018-04-12 12:55:00,72.36,72.41,72.33,72.39,169280.0,72.36,72.41,72.33,72.39,169280.0
2018-04-12 13:00:00,72.4,72.49,72.38,72.47,436300.0,72.4,72.49,72.38,72.47,436300.0
2018-04-12 13:05:00,72.48,72.48,72.28,72.33,264140.0,72.48,72.48,72.28,72.33,264140.0
2018-04-12 13:10:00,72.33,72.36,72.28,72.32,212720.0,72.33,72.36,72.28,72.32,212720.0
2018-04-12 13:15:00,72.32,72.32,72.19,72.25,393860.0,72.32,72.32,72.19,72.25,393860.0
2018-04-12 13:20:00,72.25,72.28,72.15,72.22,282560.0,72.25,72.28,72.15,72.22,282560.0
2018-04-12 13:25:00,72.2,72.22,72.02,72.1,537820.0,72.2,72.22,72.02,72.1,537820.0
2018-04-12 13:30:00,72.08,72.2,72.06,72.15,341600.0,72.08,72.2,72.06,72.15,341600.0
2018-04-12 13:35:00,72.17,72.28,72.14,72.26,389100.0,72.17,72.28,72.14,72.26,389100.0
2018-04-12 13:40:00,72.27,72.28,72.19,72.24,271580.0,72.27,72.28,72.19,72.24,271580.0
2018-04-12 13:45:00,72.22,72.28,72.17,72.21,255700.0,72.22,72.28,72.17,72.21,255700.0
2018-04-12 13:50:00,72.2,72.3,72.2,72.29,316040.0,72.2,72.3,72.2,72.29,316040.0
2018-04-12 13:55:00,72.29,72.29,72.12,72.2,204760.0,72.29,72.29,72.12,72.2,204760.0
2018-04-12 14:00:00,72.17,72.22,72.16,72.22,130660.0,72.17,72.22,72.16,72.22,130660.0
2018-04-12 14:05:00,72.2,72.28,72.17,72.24,182040.0,72.2,72.28,72.17,72.24,182040.0
2018-04-12 14:10:00,72.25,72.33,72.24,72.3,310400.0,72.25,72.33,72.24,72.3,310400.0
2018-04-12 14:15:00,72.31,72.37,72.3,72.37,203280.0,72.31,72.37,72.3,72.37,203280.0
2018-04-12 14:20:00,72.38,72.41,72.35,72.39,316560.0,72.38,72.41,72.35,72.39,316560.0
2018-04-12 14:25:00,72.41,72.41,72.33,72.34,274160.0,72.41,72.41,72.33,72.34,274160.0
2018-04-12 14:30:00,72.37,72.4,72.33,72.36,327600.0,72.37,72.4,72.33,72.36,327600.0
2018-04-12 14:35:00,72.36,72.36,72.28,72.3,241000.0,72.36,72.36,72.28,72.3,241000.0
2018-04-12 14:40:00,72.33,72.33,72.28,72.28,121400.0,72.33,72.33,72.28,72.28,121400.0
2018-04-12 14:45:00,72.29,72.29,72.19,72.25,301080.0,72.29,72.29,72.19,72.25,301080.0
2018-04-12 14:50:00,72.26,72.31,72.26,72.28,95400.0,72.26,72.31,72.26,72.28,95400.0
2018-04-12 14:55:00,72.28,72.39,72.27,72.35,299520.0,72.28,72.39,72.27,72.35,299520.0
2018-04-12 15:00:00,72.37,72.42,72.35,72.39,276920.0,72.37,72.42,72.35,72.39,276920.0
2018-04-12 15:05:00,72.35,72.38,72.3,72.3,158940.0,72.35,72.38,72.3,72.3,158940.0
2018-04-12 15:10:00,72.3,72.42,72.3,72.41,212300.0,72.3,72.42,72.3,72.41,212300.0
2018-04-12 15:15:00,72.41,72.44,72.35,72.43,227840.0,72.41,72.44,72.35,72.43,227840.0
2018-04-12 15:20:00,72.43,72.47,72.39,72.44,462600.0,72.43,72.47,72.39,72.44,462600.0
2018-04-12 15:25:00,72.44,72.5,72.42,72.46,479060.0,72.44,72.5,72.42,72.46,479060.0
2018-04-12 15:30:00,72.47,72.53,72.43,72.44,495440.0,72.47,72.53,72.43,72.44,495440.0
2018-04-12 15:35:00,72.45,72.6,72.45,72.58,799380.0,72.45,72.6,72.45,72.58,799380.0
2018-04-12 15:40:00,72.59,72.61,72.48,72.49,771300.0,72.59,72.61,72.48,72.49,771300.0
2018-04-12 15:45:00,72.5,72.5,72.35,72.43,672860.0,72.5,72.5,72.35,72.43,672860.0
2018-04-12 15:50:00,72.43,72.48,72.41,72.44,713920.0,72.43,72.48,72.41,72.44,713920.0
2018-04-12 15:55:00,72.45,72.55,72.42,72.42,1377640.0,72.45,72.55,72.42,72.42,1377640.0
2018-04-13 09:30:00,72.46,72.86,72.45,72.62,4104360.0,72.46,72.86,72.45,72.62,4104360.0
2018-04-13 09:35:00,72.61,72.77,72.55,72.77,1193240.0,72.61,72.77,72.55,72.77,1193240.0
2018-04-13 09:40:00,72.76,72.97,72.75,72.85,1969860.0,72.76,72.97,72.75,72.85,1969860.0
2018-04-13 09:45:00,72.85,72.97,72.72,72.9,1352140.0,72.85,72.97,72.72,72.9,1352140.0
2018-04-13 09:50:00,72.89,72.98,72.64,72.64,1383820.0,72.89,72.98,72.64,72.64,1383820.0
2018-04-13 09:55:00,72.65,72.72,72.55,72.67,808960.0,72.65,72.72,72.55,72.67,808960.0
2018-04-13 10:00:00,72.67,72.74,72.57,72.6,604860.0,72.67,72.74,72.57,72.6,604860.0
2018-04-13 10:05:00,72.57,72.65,72.36,72.37,1110120.0,72.57,72.65,72.36,72.37,1110120.0
2018-04-13 10:10:00,72.36,72.42,72.14,72.41,1056740.0,72.36,72.42,72.14,72.41,1056740.0
2018-04-13 10:15:00,72.39,72.59,72.37,72.48,731200.0,72.39,72.59,72.37,72.48,731200.0
2018-04-13 10:20:00,72.48,72.51,72.36,72.37,426940.0,72.48,72.51,72.36,72.37,426940.0
2018-04-13 10:25:00,72.38,72.38,72.13,72.18,664340.0,72.38,72.38,72.13,72.18,664340.0
2018-04-13 10:30:00,72.22,72.27,72.08,72.25,506940.0,72.22,72.27,72.08,72.25,506940.0
2018-04-13 10:35:00,72.27,72.29,72.13,72.18,572480.0,72.27,72.29,72.13,72.18,572480.0
2018-04-13 10:40:00,72.25,72.36,72.21,72.24,475880.0,72.25,72.36,72.21,72.24,475880.0
2018-04-13 10:45:00,72.23,72.4,72.2,72.36,307560.0,72.23,72.4,72.2,72.36,307560.0
2018-04-13 10:50:00,72.39,72.45,72.29,72.29,371240.0,72.39,72.45,72.29,72.29,371240.0
2018-04-13 10:55:00,72.31,72.35,72.22,72.22,510700.0,72.31,72.35,72.22,72.22,510700.0
2018-04-13 11:00:00,72.22,72.22,72.01,72.08,661260.0,72.22,72.22,72.01,72.08,661260.0
2018-04-13 11:05:00,72.06,72.23,72.02,72.17,460140.0,72.06,72.23,72.02,72.17,460140.0
2018-04-13 11:10:00,72.18,72.26,72.15,72.18,217340.0,72.18,72.26,72.15,72.18,217340.0
2018-04-13 11:15:00,72.18,72.24,72.08,72.11,265400.0,72.18,72.24,72.08,72.11,265400.0
2018-04-13 11:20:00,72.13,72.25,72.1,72.21,270800.0,72.13,72.25,72.1,72.21,270800.0
2018-04-13 11:25:00,72.19,72.19,72.1,72.16,322020.0,72.19,72.19,72.1,72.16,322020.0
2018-04-13 11:30:00,72.13,72.21,72.09,72.15,277400.0,72.13,72.21,72.09,72.15,277400.0
2018-04-13 11:35:00,72.15,72.21,72.04,72.08,303540.0,72.15,72.21,72.04,72.08,303540.0
2018-04-13 11:40:00,72.08,72.16,72.0,72.15,459600.0,72.08,72.16,72.0,72.15,459600.0
2018-04-13 11:45:00,72.17,72.24,72.14,72.19,387240.0,72.17,72.24,72.14,72.19,387240.0
2018-04-13 11:50:00,72.2,72.2,71.98,72.02,300940.0,72.2,72.2,71.98,72.02,300940.0
2018-04-13 11:55:00,72.08,72.3,72.08,72.23,426780.0,72.08,72.3,72.08,72.23,426780.0
2018-04-13 12:00:00,72.23,72.33,72.17,72.29,266440.0,72.23,72.33,72.17,72.29,266440.0
2018-04-13 12:05:00,72.28,72.3,72.1,72.14,177320.0,72.28,72.3,72.1,72.14,177320.0
2018-04-13 12:10:00,72.14,72.19,72.07,72.19,224780.0,72.14,72.19,72.07,72.19,224780.0
2018-04-13 12:15:00,72.16,72.18,72.13,72.14,67040.0,72.16,72.18,72.13,72.14,67040.0
2018-04-13 12:20:00,72.14,72.19,72.13,72.14,73600.0,72.14,72.19,72.13,72.14,73600.0
2018-04-13 12:25:00,72.14,72.19,72.08,72.17,165860.0,72.14,72.19,72.08,72.17,165860.0
2018-04-13 12:30:00,72.15,72.15,72.09,72.11,131580.0,72.15,72.15,72.09,72.11,131580.0
2018-04-13 12:35:00,72.11,72.12,72.03,72.08,173080.0,72.11,72.12,72.03,72.08,173080.0
2018-04-13 12:40:00,72.09,72.14,72.08,72.09,56000.0,72.09,72.14,72.08,72.09,56000.0
2018-04-13 12:45:00,72.08,72.11,72.04,72.05,195140.0,72.08,72.11,72.04,72.05,195140.0
2018-04-13 12:50:00,72.1,72.17,72.1,72.13,260260.0,72.1,72.17,72.1,72.13,260260.0
2018-04-13 12:55:00,72.14,72.17,72.09,72.15,118660.0,72.14,72.17,72.09,72.15,118660.0
2018-04-13 13:00:00,72.16,72.16,72.1,72.13,102960.0,72.16,72.16,72.1,72.13,102960.0
2018-04-13 13:05:00,72.15,72.19,72.11,72.13,113800.0,72.15,72.19,72.11,72.13,113800.0
2018-04-13 13:10:00,72.14,72.16,72.11,72.14,112080.0,72.14,72.16,72.11,72.14,112080.0
2018-04-13 13:15:00,72.16,72.21,72.14,72.14,152140.0,72.16,72.21,72.14,72.14,152140.0
2018-04-13 13:20:00,72.13,72.25,72.13,72.25,167420.0,72.13,72.25,72.13,72.25,167420.0
2018-04-13 13:25:00,72.26,72.3,72.22,72.23,224920.0,72.26,72.3,72.22,72.23,224920.0
2018-04-13 13:30:00,72.23,72.23,72.14,72.18,208760.0,72.23,72.23,72.14,72.18,208760.0
2018-04-13 13:35:00,72.17,72.21,72.11,72.16,199900.0,72.17,72.21,72.11,72.16,199900.0
2018-04-13 13:40:00,72.16,72.2,72.14,72.17,94640.0,72.16,72.2,72.14,72.17,94640.0
2018-04-13 13:45:00,72.19,72.19,72.13,72.18,82220.0,72.19,72.19,72.13,72.18,82220.0
2018-04-13 13:50:00,72.19,72.26,72.16,72.26,246900.0,72.19,72.26,72.16,72.26,246900.0
2018-04-13 13:55:00,72.25,72.26,72.15,72.19,116640.0,72.25,72.26,72.15,72.19,116640.0
2018-04-13 14:00:00,72.19,72.2,72.14,72.19,159840.0,72.19,72.2,72.14,72.19,159840.0
2018-04-13 14:05:00,72.18,72.19,72.15,72.17,68800.0,72.18,72.19,72.15,72.17,68800.0
2018-04-13 14:10:00,72.18,72.22,72.13,72.15,131140.0,72.18,72.22,72.13,72.15,131140.0
2018-04-13 14:15:00,72.13,72.16,72.07,72.12,441800.0,72.13,72.16,72.07,72.12,441800.0
2018-04-13 14:20:00,72.13,72.13,72.02,72.04,184820.0,72.13,72.13,72.02,72.04,184820.0
2018-04-13 14:25:00,72.03,72.07,71.96,72.03,387400.0,72.03,72.07,71.96,72.03,387400.0
2018-04-13 14:30:00,72.02,72.05,71.88,71.95,833600.0,72.02,72.05,71.88,71.95,833600.0
2018-04-13 14:35:00,71.96,72.02,71.89,71.93,440580.0,71.96,72.02,71.89,71.93,440580.0
2018-04-13 14:40:00,71.94,71.95,71.8,71.91,637260.0,71.94,71.95,71.8,71.91,637260.0
2018-04-13 14:45:00,71.92,72.0,71.85,71.89,362800.0,71.92,72.0,71.85,71.89,362800.0
2018-04-13 14:50:00,71.88,71.88,71.77,71.87,406060.0,71.88,71.88,71.77,71.87,406060.0
2018-04-13 14:55:00,71.85,71.86,71.74,71.78,344820.0,71.85,71.86,71.74,71.78,344820.0
2018-04-13 15:00:00,71.77,71.77,71.52,71.55,905600.0,71.77,71.77,71.52,71.55,905600.0
2018-04-13 15:05:00,71.57,71.57,71.39,71.49,907540.0,71.57,71.57,71.39,71.49,907540.0
2018-04-13 15:10:00,71.49,71.62,71.49,71.54,425000.0,71.49,71.62,71.49,71.54,425000.0
2018-04-13 15:15:00,71.52,71.53,71.24,71.25,611880.0,71.52,71.53,71.24,71.25,611880.0
2018-04-13 15:20:00,71.23,71.43,71.23,71.34,637400.0,71.23,71.43,71.23,71.34,637400.0
2018-04-13 15:25:00,71.34,71.4,71.3,71.37,409400.0,71.34,71.4,71.3,71.37,409400.0
2018-04-13 15:30:00,71.35,71.46,71.32,71.36,645180.0,71.35,71.46,71.32,71.36,645180.0
2018-04-13 15:35:00,71.38,71.38,71.27,71.35,399200.0,71.38,71.38,71.27,71.35,399200.0
2018-04-13 15:40:00,71.35,71.5,71.34,71.46,663660.0,71.35,71.5,71.34,71.46,663660.0
2018-04-13 15:45:00,71.47,71.49,71.39,71.43,647000.0,71.47,71.49,71.39,71.43,647000.0
2018-04-13 15:50:00,71.44,71.63,71.44,71.55,1234460.0,71.44,71.63,71.44,71.55,1234460.0
2018-04-13 15:55:00,71.55,71.59,71.48,71.56,1636800.0,71.55,71.59,71.48,71.56,1636800.0
2018-04-16 09:30:00,72.25,72.25,71.91,72.03,2392620.0,72.25,72.25,71.91,72.03,2392620.0
2018-04-16 09:35:00,72.03,72.03,71.73,71.88,1400220.0,72.03,72.03,71.73,71.88,1400220.0
2018-04-16 09:40:00,71.85,71.89,71.69,71.79,915120.0,71.85,71.89,71.69,71.79,915120.0
2018-04-16 09:45:00,71.8,71.89,71.72,71.74,935180.0,71.8,71.89,71.72,71.74,935180.0
2018-04-16 09:50:00,71.72,71.72,71.42,71.57,1200680.0,71.72,71.72,71.42,71.57,1200680.0
2018-04-16 09:55:00,71.59,71.59,71.37,71.41,778520.0,71.59,71.59,71.37,71.41,778520.0
2018-04-16 10:00:00,71.42,71.7,71.42,71.67,870220.0,71.42,71.7,71.42,71.67,870220.0
2018-04-16 10:05:00,71.69,71.8,71.54,71.78,861960.0,71.69,71.8,71.54,71.78,861960.0
2018-04-16 10:10:00,71.8,71.89,71.78,71.79,1123280.0,71.8,71.89,71.78,71.79,1123280.0
2018-04-16 10:15:00,71.79,71.85,71.63,71.67,675420.0,71.79,71.85,71.63,71.67,675420.0
2018-04-16 10:20:00,71.67,71.91,71.67,71.9,628020.0,71.67,71.91,71.67,71.9,628020.0
2018-04-16 10:25:00,71.92,72.05,71.82,72.01,745720.0,71.92,72.05,71.82,72.01,745720.0
2018-04-16 10:30:00,72.02,72.03,71.91,71.96,458980.0,72.02,72.03,71.91,71.96,458980.0
2018-04-16 10:35:00,71.97,72.17,71.94,72.12,616840.0,71.97,72.17,71.94,72.12,616840.0
2018-04-16 10:40:00,72.13,72.15,71.92,71.97,562320.0,72.13,72.15,71.92,71.97,562320.0
2018-04-16 10:45:00,71.99,72.01,71.75,71.77,449680.0,71.99,72.01,71.75,71.77,449680.0
2018-04-16 10:50:00,71.77,71.82,71.67,71.8,537340.0,71.77,71.82,71.67,71.8,537340.0
2018-04-16 10:55:00,71.82,71.92,71.78,71.8,374000.0,71.82,71.92,71.78,71.8,374000.0
2018-04-16 11:00:00,71.79,71.94,71.78,71.79,296320.0,71.79,71.94,71.78,71.79,296320.0
2018-04-16 11:05:00,71.8,71.9,71.78,71.84,266720.0,71.8,71.9,71.78,71.84,266720.0
2018-04-16 11:10:00,71.81,71.82,71.57,71.59,507260.0,71.81,71.82,71.57,71.59,507260.0
2018-04-16 11:15:00,71.58,71.68,71.53,71.67,511300.0,71.58,71.68,71.53,71.67,511300.0
2018-04-16 11:20:00,71.65,71.78,71.65,71.78,409140.0,71.65,71.78,71.65,71.78,409140.0
2018-04-16 11:25:00,71.77,71.79,71.69,71.75,313400.0,71.77,71.79,71.69,71.75,313400.0
2018-04-16 11:30:00,71.77,71.77,71.68,71.75,271120.0,71.77,71.77,71.68,71.75,271120.0
2018-04-16 11:35:00,71.75,71.92,71.73,71.92,326740.0,71.75,71.92,71.73,71.92,326740.0
2018-04-16 11:40:00,71.92,71.95,71.83,71.92,241940.0,71.92,71.95,71.83,71.92,241940.0
2018-04-16 11:45:00,71.94,71.95,71.82,71.86,157440.0,71.94,71.95,71.82,71.86,157440.0
2018-04-16 11:50:00,71.87,71.95,71.83,71.85,126960.0,71.87,71.95,71.83,71.85,126960.0
2018-04-16 11:55:00,71.9,71.95,71.86,71.93,177100.0,71.9,71.95,71.86,71.93,177100.0
2018-04-16 12:00:00,71.95,72.05,71.95,72.01,380640.0,71.95,72.05,71.95,72.01,380640.0
2018-04-16 12:05:00,72.01,72.04,71.97,72.02,229540.0,72.01,72.04,71.97,72.02,229540.0
2018-04-16 12:10:00,72.02,72.13,71.97,72.08,327940.0,72.02,72.13,71.97,72.08,327940.0
2018-04-16 12:15:00,72.08,72.11,72.05,72.07,139840.0,72.08,72.11,72.05,72.07,139840.0
2018-04-16 12:20:00,72.06,72.07,71.92,71.95,213740.0,72.06,72.07,71.92,71.95,213740.0
2018-04-16 12:25:00,71.93,71.98,71.93,71.97,133640.0,71.93,71.98,71.93,71.97,133640.0
2018-04-16 12:30:00,71.99,72.07,71.98,72.0,243180.0,71.99,72.07,71.98,72.0,243180.0
2018-04-16 12:35:00,71.98,72.0,71.94,72.0,129360.0,71.98,72.0,71.94,72.0,129360.0
2018-04-16 12:40:00,72.0,72.04,72.0,72.03,110000.0,72.0,72.04,72.0,72.03,110000.0
2018-04-16 12:45:00,72.02,72.21,72.02,72.15,491380.0,72.02,72.21,72.02,72.15,491380.0
2018-04-16 12:50:00,72.14,72.29,72.14,72.24,509880.0,72.14,72.29,72.14,72.24,509880.0
2018-04-16 12:55:00,72.21,72.28,72.2,72.22,186600.0,72.21,72.28,72.2,72.22,186600.0
2018-04-16 13:00:00,72.26,72.31,72.23,72.27,333320.0,72.26,72.31,72.23,72.27,333320.0
2018-04-16 13:05:00,72.28,72.35,72.25,72.29,349280.0,72.28,72.35,72.25,72.29,349280.0
2018-04-16 13:10:00,72.28,72.29,72.19,72.29,315640.0,72.28,72.29,72.19,72.29,315640.0
2018-04-16 13:15:00,72.26,72.28,72.2,72.23,153840.0,72.26,72.28,72.2,72.23,153840.0
2018-04-16 13:20:00,72.24,72.26,72.16,72.17,175500.0,72.24,72.26,72.16,72.17,175500.0
2018-04-16 13:25:00,72.18,72.22,72.12,72.2,325520.0,72.18,72.22,72.12,72.2,325520.0
2018-04-16 13:30:00,72.2,72.26,72.17,72.19,200600.0,72.2,72.26,72.17,72.19,200600.0
2018-04-16 13:35:00,72.19,72.26,72.16,72.25,224840.0,72.19,72.26,72.16,72.25,224840.0
2018-04-16 13:40:00,72.26,72.26,72.17,72.2,90100.0,72.26,72.26,72.17,72.2,90100.0
2018-04-16 13:45:00,72.21,72.24,72.18,72.23,231960.0,72.21,72.24,72.18,72.23,231960.0
2018-04-16 13:50:00,72.24,72.25,72.18,72.19,112200.0,72.24,72.25,72.18,72.19,112200.0
2018-04-16 13:55:00,72.2,72.22,72.17,72.18,143320.0,72.2,72.22,72.17,72.18,143320.0
2018-04-16 14:00:00,72.18,72.2,72.09,72.14,351760.0,72.18,72.2,72.09,72.14,351760.0
2018-04-16 14:05:00,72.11,72.15,72.03,72.1,373040.0,72.11,72.15,72.03,72.1,373040.0
2018-04-16 14:10:00,72.1,72.15,72.03,72.04,215580.0,72.1,72.15,72.03,72.04,215580.0
2018-04-16 14:15:00,72.05,72.07,72.02,72.02,177500.0,72.05,72.07,72.02,72.02,177500.0
2018-04-16 14:20:00,72.0,72.09,72.0,72.07,128520.0,72.0,72.09,72.0,72.07,128520.0
2018-04-16 14:25:00,72.06,72.06,71.94,71.97,293040.0,72.06,72.06,71.94,71.97,293040.0
2018-04-16 14:30:00,71.96,72.01,71.93,72.01,313320.0,71.96,72.01,71.93,72.01,313320.0
2018-04-16 14:35:00,72.04,72.09,72.03,72.07,212180.0,72.04,72.09,72.03,72.07,212180.0
2018-04-16 14:40:00,72.09,72.09,71.95,71.97,186740.0,72.09,72.09,71.95,71.97,186740.0
2018-04-16 14:45:00,71.96,72.06,71.94,72.05,154400.0,71.96,72.06,71.94,72.05,154400.0
2018-04-16 14:50:00,72.05,72.06,71.94,71.94,175040.0,72.05,72.06,71.94,71.94,175040.0
2018-04-16 14:55:00,71.93,71.96,71.9,71.94,193840.0,71.93,71.96,71.9,71.94,193840.0
2018-04-16 15:00:00,71.94,72.03,71.92,72.0,114720.0,71.94,72.03,71.92,72.0,114720.0
2018-04-16 15:05:00,71.99,72.01,71.88,71.97,183040.0,71.99,72.01,71.88,71.97,183040.0
2018-04-16 15:10:00,71.96,71.99,71.9,71.91,187180.0,71.96,71.99,71.9,71.91,187180.0
2018-04-16 15:15:00,71.91,71.92,71.82,71.86,319760.0,71.91,71.92,71.82,71.86,319760.0
2018-04-16 15:20:00,71.84,71.86,71.76,71.81,264360.0,71.84,71.86,71.76,71.81,264360.0
2018-04-16 15:25:00,71.8,71.92,71.79,71.87,328420.0,71.8,71.92,71.79,71.87,328420.0
2018-04-16 15:30:00,71.89,71.95,71.86,71.93,215660.0,71.89,71.95,71.86,71.93,215660.0
2018-04-16 15:35:00,71.93,71.95,71.88,71.91,197020.0,71.93,71.95,71.88,71.91,197020.0
2018-04-16 15:40:00,71.94,72.06,71.85,72.04,419220.0,71.94,72.06,71.85,72.04,419220.0
2018-04-16 15:45:00,72.02,72.06,71.93,72.05,537540.0,72.02,72.06,71.93,72.05,537540.0
2018-04-16 15:50:00,72.1,72.19,72.07,72.18,629480.0,72.1,72.19,72.07,72.18,629480.0
2018-04-16 15:55:00,72.18,72.23,72.03,72.03,1191060.0,72.18,72.23,72.03,72.03,1191060.0
2018-04-17 09:30:00,73.1,73.2,72.85,73.09,4210660.0,73.1,73.2,72.85,73.09,4210660.0
2018-04-17 09:35:00,73.1,73.4,73.07,73.36,2241100.0,73.1,73.4,73.07,73.36,2241100.0
2018-04-17 09:40:00,73.38,73.56,73.38,73.53,2424600.0,73.38,73.56,73.38,73.53,2424600.0
2018-04-17 09:45:00,73.52,73.61,73.39,73.45,1327900.0,73.52,73.61,73.39,73.45,1327900.0
2018-04-17 09:50:00,73.46,73.63,73.43,73.45,1141080.0,73.46,73.63,73.43,73.45,1141080.0
2018-04-17 09:55:00,73.48,73.59,73.47,73.59,614140.0,73.48,73.59,73.47,73.59,614140.0
2018-04-17 10:00:00,73.58,73.74,73.58,73.72,1607540.0,73.58,73.74,73.58,73.72,1607540.0
2018-04-17 10:05:00,73.72,73.8,73.68,73.75,1471640.0,73.72,73.8,73.68,73.75,1471640.0
2018-04-17 10:10:00,73.77,73.9,73.75,73.83,665800.0,73.77,73.9,73.75,73.83,665800.0
2018-04-17 10:15:00,73.85,73.89,73.74,73.79,769660.0,73.85,73.89,73.74,73.79,769660.0
2018-04-17 10:20:00,73.79,73.86,73.75,73.85,518900.0,73.79,73.86,73.75,73.85,518900.0
2018-04-17 10:25:00,73.86,73.86,73.76,73.78,562940.0,73.86,73.86,73.76,73.78,562940.0
2018-04-17 10:30:00,73.78,73.81,73.74,73.8,511480.0,73.78,73.81,73.74,73.8,511480.0
2018-04-17 10:35:00,73.8,73.85,73.7,73.83,586860.0,73.8,73.85,73.7,73.83,586860.0
2018-04-17 10:40:00,73.8,73.84,73.76,73.82,622000.0,73.8,73.84,73.76,73.82,622000.0
2018-04-17 10:45:00,73.83,73.85,73.66,73.73,653240.0,73.83,73.85,73.66,73.73,653240.0
2018-04-17 10:50:00,73.73,73.88,73.72,73.88,572800.0,73.73,73.88,73.72,73.88,572800.0
2018-04-17 10:55:00,73.86,73.87,73.81,73.86,422880.0,73.86,73.87,73.81,73.86,422880.0
2018-04-17 11:00:00,73.85,73.98,73.85,73.98,1109960.0,73.85,73.98,73.85,73.98,1109960.0
2018-04-17 11:05:00,73.98,74.02,73.93,73.99,914480.0,73.98,74.02,73.93,73.99,914480.0
2018-04-17 11:10:00,74.0,74.0,73.88,73.91,427400.0,74.0,74.0,73.88,73.91,427400.0
2018-04-17 11:15:00,73.92,73.94,73.85,73.86,463520.0,73.92,73.94,73.85,73.86,463520.0
2018-04-17 11:20:00,73.88,74.0,73.86,73.96,293900.0,73.88,74.0,73.86,73.96,293900.0
2018-04-17 11:25:00,73.98,74.03,73.96,74.0,462660.0,73.98,74.03,73.96,74.0,462660.0
2018-04-17 11:30:00,73.98,74.04,73.97,73.97,475640.0,73.98,74.04,73.97,73.97,475640.0
2018-04-17 11:35:00,73.96,73.99,73.92,73.97,323040.0,73.96,73.99,73.92,73.97,323040.0
2018-04-17 11:40:00,73.98,73.99,73.88,73.89,508160.0,73.98,73.99,73.88,73.89,508160.0
2018-04-17 11:45:00,73.91,73.98,73.9,73.97,366080.0,73.91,73.98,73.9,73.97,366080.0
2018-04-17 11:50:00,73.96,74.0,73.96,73.97,418860.0,73.96,74.0,73.96,73.97,418860.0
2018-04-17 11:55:00,73.98,73.99,73.92,73.93,343700.0,73.98,73.99,73.92,73.93,343700.0
2018-04-17 12:00:00,73.95,74.03,73.92,74.03,471340.0,73.95,74.03,73.92,74.03,471340.0
2018-04-17 12:05:00,74.03,74.06,74.01,74.04,390320.0,74.03,74.06,74.01,74.04,390320.0
2018-04-17 12:10:00,74.04,74.1,74.04,74.1,418360.0,74.04,74.1,74.04,74.1,418360.0
2018-04-17 12:15:00,74.1,74.11,74.05,74.06,348480.0,74.1,74.11,74.05,74.06,348480.0
2018-04-17 12:20:00,74.07,74.22,74.06,74.21,670780.0,74.07,74.22,74.06,74.21,670780.0
2018-04-17 12:25:00,74.2,74.34,74.2,74.31,1235400.0,74.2,74.34,74.2,74.31,1235400.0
2018-04-17 12:30:00,74.32,74.36,74.3,74.34,447800.0,74.32,74.36,74.3,74.34,447800.0
2018-04-17 12:35:00,74.33,74.33,74.23,74.28,654040.0,74.33,74.33,74.23,74.28,654040.0
2018-04-17 12:40:00,74.29,74.41,74.28,74.36,501800.0,74.29,74.41,74.28,74.36,501800.0
2018-04-17 12:45:00,74.35,74.37,74.32,74.36,490200.0,74.35,74.37,74.32,74.36,490200.0
2018-04-17 12:50:00,74.37,74.54,74.36,74.44,759920.0,74.37,74.54,74.36,74.44,759920.0
2018-04-17 12:55:00,74.45,74.56,74.44,74.56,472800.0,74.45,74.56,74.44,74.56,472800.0
2018-04-17 13:00:00,74.57,74.71,74.52,74.7,1107360.0,74.57,74.71,74.52,74.7,1107360.0
2018-04-17 13:05:00,74.7,74.77,74.64,74.75,785160.0,74.7,74.77,74.64,74.75,785160.0
2018-04-17 13:10:00,74.75,74.77,74.69,74.72,985840.0,74.75,74.77,74.69,74.72,985840.0
2018-04-17 13:15:00,74.71,74.72,74.41,74.5,1677760.0,74.71,74.72,74.41,74.5,1677760.0
2018-04-17 13:20:00,74.5,74.71,74.49,74.68,1096960.0,74.5,74.71,74.49,74.68,1096960.0
2018-04-17 13:25:00,74.68,74.72,74.61,74.69,743220.0,74.68,74.72,74.61,74.69,743220.0
2018-04-17 13:30:00,74.71,74.73,74.67,74.73,460600.0,74.71,74.73,74.67,74.73,460600.0
2018-04-17 13:35:00,74.72,74.72,74.62,74.71,592640.0,74.72,74.72,74.62,74.71,592640.0
2018-04-17 13:40:00,74.71,74.75,74.61,74.68,703780.0,74.71,74.75,74.61,74.68,703780.0
2018-04-17 13:45:00,74.67,74.77,74.65,74.73,692240.0,74.67,74.77,74.65,74.73,692240.0
2018-04-17 13:50:00,74.72,74.77,74.64,74.75,487100.0,74.72,74.77,74.64,74.75,487100.0
2018-04-17 13:55:00,74.75,74.78,74.68,74.77,505420.0,74.75,74.78,74.68,74.77,505420.0
2018-04-17 14:00:00,74.77,74.83,74.75,74.79,541760.0,74.77,74.83,74.75,74.79,541760.0
2018-04-17 14:05:00,74.79,74.8,74.72,74.75,329580.0,74.79,74.8,74.72,74.75,329580.0
2018-04-17 14:10:00,74.77,74.77,74.7,74.72,350320.0,74.77,74.77,74.7,74.72,350320.0
2018-04-17 14:15:00,74.73,74.78,74.66,74.69,499620.0,74.73,74.78,74.66,74.69,499620.0
2018-04-17 14:20:00,74.69,74.72,74.65,74.69,373680.0,74.69,74.72,74.65,74.69,373680.0
2018-04-17 14:25:00,74.7,74.74,74.64,74.73,353940.0,74.7,74.74,74.64,74.73,353940.0
2018-04-17 14:30:00,74.74,74.8,74.71,74.76,375440.0,74.74,74.8,74.71,74.76,375440.0
2018-04-17 14:35:00,74.77,74.85,74.77,74.84,395640.0,74.77,74.85,74.77,74.84,395640.0
2018-04-17 14:40:00,74.83,74.92,74.83,74.87,671840.0,74.83,74.92,74.83,74.87,671840.0
2018-04-17 14:45:00,74.87,74.97,74.87,74.94,549360.0,74.87,74.97,74.87,74.94,549360.0
2018-04-17 14:50:00,74.95,75.0,74.86,74.88,1051160.0,74.95,75.0,74.86,74.88,1051160.0
2018-04-17 14:55:00,74.86,74.94,74.86,74.92,609640.0,74.86,74.94,74.86,74.92,609640.0
2018-04-17 15:00:00,74.93,74.94,74.77,74.86,566940.0,74.93,74.94,74.77,74.86,566940.0
2018-04-17 15:05:00,74.86,74.95,74.86,74.92,481080.0,74.86,74.95,74.86,74.92,481080.0
2018-04-17 15:10:00,74.93,74.98,74.88,74.88,618040.0,74.93,74.98,74.88,74.88,618040.0
2018-04-17 15:15:00,74.89,75.0,74.86,74.97,633560.0,74.89,75.0,74.86,74.97,633560.0
2018-04-17 15:20:00,74.97,75.0,74.87,74.88,564900.0,74.97,75.0,74.87,74.88,564900.0
2018-04-17 15:25:00,74.88,74.96,74.88,74.95,570200.0,74.88,74.96,74.88,74.95,570200.0
2018-04-17 15:30:00,74.95,75.15,74.93,75.11,1291820.0,74.95,75.15,74.93,75.11,1291820.0
2018-04-17 15:35:00,75.11,75.36,75.11,75.22,1664720.0,75.11,75.36,75.11,75.22,1664720.0
2018-04-17 15:40:00,75.22,75.28,75.17,75.21,1211240.0,75.22,75.28,75.17,75.21,1211240.0
2018-04-17 15:45:00,75.2,75.3,75.17,75.29,1050440.0,75.2,75.3,75.17,75.29,1050440.0
2018-04-17 15:50:00,75.3,75.3,75.1,75.15,1467620.0,75.3,75.3,75.1,75.15,1467620.0
2018-04-17 15:55:00,75.15,75.22,75.08,75.18,2305580.0,75.15,75.22,75.08,75.18,2305580.0
2018-04-18 09:30:00,75.73,75.85,75.53,75.84,5168700.0,75.73,75.85,75.53,75.84,5168700.0
2018-04-18 09:35:00,75.85,76.2,75.82,75.93,4310900.0,75.85,76.2,75.82,75.93,4310900.0
2018-04-18 09:40:00,75.95,76.1,75.89,75.97,2539140.0,75.95,76.1,75.89,75.97,2539140.0
2018-04-18 09:45:00,75.96,75.99,75.7,75.83,2313660.0,75.96,75.99,75.7,75.83,2313660.0
2018-04-18 09:50:00,75.82,75.88,75.63,75.7,1350280.0,75.82,75.88,75.63,75.7,1350280.0
2018-04-18 09:55:00,75.71,76.01,75.69,75.99,1469500.0,75.71,76.01,75.69,75.99,1469500.0
2018-04-18 10:00:00,75.96,76.01,75.73,75.86,1438440.0,75.96,76.01,75.73,75.86,1438440.0
2018-04-18 10:05:00,75.85,75.85,75.53,75.66,1351960.0,75.85,75.85,75.53,75.66,1351960.0
2018-04-18 10:10:00,75.69,75.69,75.21,75.35,1937460.0,75.69,75.69,75.21,75.35,1937460.0
2018-04-18 10:15:00,75.35,75.48,75.26,75.38,1610820.0,75.35,75.48,75.26,75.38,1610820.0
2018-04-18 10:20:00,75.38,75.72,75.38,75.65,1263820.0,75.38,75.72,75.38,75.65,1263820.0
2018-04-18 10:25:00,75.65,75.73,75.55,75.71,890080.0,75.65,75.73,75.55,75.71,890080.0
2018-04-18 10:30:00,75.72,75.84,75.68,75.72,1012660.0,75.72,75.84,75.68,75.72,1012660.0
2018-04-18 10:35:00,75.72,75.91,75.72,75.8,582220.0,75.72,75.91,75.72,75.8,582220.0
2018-04-18 10:40:00,75.8,75.89,75.72,75.87,808820.0,75.8,75.89,75.72,75.87,808820.0
2018-04-18 10:45:00,75.89,75.89,75.75,75.84,379280.0,75.89,75.89,75.75,75.84,379280.0
2018-04-18 10:50:00,75.84,75.9,75.78,75.87,461460.0,75.84,75.9,75.78,75.87,461460.0
2018-04-18 10:55:00,75.88,76.0,75.85,75.99,775680.0,75.88,76.0,75.85,75.99,775680.0
2018-04-18 11:00:00,75.97,76.1,75.97,76.09,740460.0,75.97,76.1,75.97,76.09,740460.0
2018-04-18 11:05:00,76.1,76.26,76.05,76.18,1327400.0,76.1,76.26,76.05,76.18,1327400.0
2018-04-18 11:10:00,76.17,76.28,76.08,76.21,912520.0,76.17,76.28,76.08,76.21,912520.0
2018-04-18 11:15:00,76.23,76.24,76.14,76.17,702420.0,76.23,76.24,76.14,76.17,702420.0
2018-04-18 11:20:00,76.16,76.28,76.16,76.25,663100.0,76.16,76.28,76.16,76.25,663100.0
2018-04-18 11:25:00,76.26,76.47,76.25,76.37,1271980.0,76.26,76.47,76.25,76.37,1271980.0
2018-04-18 11:30:00,76.36,76.38,76.27,76.36,604240.0,76.36,76.38,76.27,76.36,604240.0
2018-04-18 11:35:00,76.37,76.51,76.36,76.42,766680.0,76.37,76.51,76.36,76.42,766680.0
2018-04-18 11:40:00,76.42,76.5,76.42,76.44,757100.0,76.42,76.5,76.42,76.44,757100.0
2018-04-18 11:45:00,76.44,76.44,76.25,76.3,1079780.0,76.44,76.44,76.25,76.3,1079780.0
2018-04-18 11:50:00,76.3,76.43,76.3,76.41,371260.0,76.3,76.43,76.3,76.41,371260.0
2018-04-18 11:55:00,76.41,76.41,76.3,76.32,234300.0,76.41,76.41,76.3,76.32,234300.0
2018-04-18 12:00:00,76.32,76.5,76.32,76.5,630160.0,76.32,76.5,76.32,76.5,630160.0
2018-04-18 12:05:00,76.49,76.59,76.45,76.47,947840.0,76.49,76.59,76.45,76.47,947840.0
2018-04-18 12:10:00,76.46,76.56,76.45,76.52,509520.0,76.46,76.56,76.45,76.52,509520.0
2018-04-18 12:15:00,76.51,76.55,76.48,76.55,277140.0,76.51,76.55,76.48,76.55,277140.0
2018-04-18 12:20:00,76.54,76.67,76.48,76.65,582560.0,76.54,76.67,76.48,76.65,582560.0
2018-04-18 12:25:00,76.65,76.67,76.55,76.59,438280.0,76.65,76.67,76.55,76.59,438280.0
2018-04-18 12:30:00,76.6,76.63,76.55,76.58,344640.0,76.6,76.63,76.55,76.58,344640.0
2018-04-18 12:35:00,76.59,76.59,76.38,76.43,558720.0,76.59,76.59,76.38,76.43,558720.0
2018-04-18 12:40:00,76.41,76.44,76.25,76.34,662940.0,76.41,76.44,76.25,76.34,662940.0
2018-04-18 12:45:00,76.35,76.4,76.28,76.38,473240.0,76.35,76.4,76.28,76.38,473240.0
2018-04-18 12:50:00,76.37,76.42,76.35,76.41,284900.0,76.37,76.42,76.35,76.41,284900.0
2018-04-18 12:55:00,76.41,76.5,76.38,76.48,372600.0,76.41,76.5,76.38,76.48,372600.0
2018-04-18 13:00:00,76.49,76.49,76.4,76.42,313520.0,76.49,76.49,76.4,76.42,313520.0
2018-04-18 13:05:00,76.45,76.48,76.41,76.43,261380.0,76.45,76.48,76.41,76.43,261380.0
2018-04-18 13:10:00,76.43,76.46,76.31,76.44,494400.0,76.43,76.46,76.31,76.44,494400.0
2018-04-18 13:15:00,76.46,76.48,76.4,76.47,211300.0,76.46,76.48,76.4,76.47,211300.0
2018-04-18 13:20:00,76.48,76.54,76.41,76.41,543240.0,76.48,76.54,76.41,76.41,543240.0
2018-04-18 13:25:00,76.42,76.48,76.4,76.47,198400.0,76.42,76.48,76.4,76.47,198400.0
2018-04-18 13:30:00,76.48,76.53,76.38,76.46,341340.0,76.48,76.53,76.38,76.46,341340.0
2018-04-18 13:35:00,76.47,76.5,76.44,76.44,179700.0,76.47,76.5,76.44,76.44,179700.0
2018-04-18 13:40:00,76.43,76.45,76.38,76.42,288720.0,76.43,76.45,76.38,76.42,288720.0
2018-04-18 13:45:00,76.43,76.44,76.27,76.35,647720.0,76.43,76.44,76.27,76.35,647720.0
2018-04-18 13:50:00,76.36,76.41,76.34,76.34,435020.0,76.36,76.41,76.34,76.34,435020.0
2018-04-18 13:55:00,76.33,76.4,76.27,76.27,321160.0,76.33,76.4,76.27,76.27,321160.0
2018-04-18 14:00:00,76.27,76.31,76.15,76.31,593040.0,76.27,76.31,76.15,76.31,593040.0
2018-04-18 14:05:00,76.32,76.41,76.31,76.37,371240.0,76.32,76.41,76.31,76.37,371240.0
2018-04-18 14:10:00,76.38,76.47,76.37,76.47,471100.0,76.38,76.47,76.37,76.47,471100.0
2018-04-18 14:15:00,76.46,76.51,76.4,76.42,476540.0,76.46,76.51,76.4,76.42,476540.0
2018-04-18 14:20:00,76.42,76.53,76.4,76.4,315820.0,76.42,76.53,76.4,76.4,315820.0
2018-04-18 14:25:00,76.41,76.47,76.36,76.47,169180.0,76.41,76.47,76.36,76.47,169180.0
2018-04-18 14:30:00,76.48,76.62,76.45,76.57,884300.0,76.48,76.62,76.45,76.57,884300.0
2018-04-18 14:35:00,76.54,76.6,76.49,76.53,509480.0,76.54,76.6,76.49,76.53,509480.0
2018-04-18 14:40:00,76.53,76.62,76.53,76.57,274740.0,76.53,76.62,76.53,76.57,274740.0
2018-04-18 14:45:00,76.59,76.65,76.5,76.62,314160.0,76.59,76.65,76.5,76.62,314160.0
2018-04-18 14:50:00,76.63,76.69,76.57,76.6,530520.0,76.63,76.69,76.57,76.6,530520.0
2018-04-18 14:55:00,76.6,76.65,76.49,76.51,525140.0,76.6,76.65,76.49,76.51,525140.0
2018-04-18 15:00:00,76.52,76.56,76.5,76.56,295220.0,76.52,76.56,76.5,76.56,295220.0
2018-04-18 15:05:00,76.56,76.6,76.51,76.52,333820.0,76.56,76.6,76.51,76.52,333820.0
2018-04-18 15:10:00,76.53,76.57,76.48,76.49,225100.0,76.53,76.57,76.48,76.49,225100.0
2018-04-18 15:15:00,76.48,76.54,76.45,76.52,271340.0,76.48,76.54,76.45,76.52,271340.0
2018-04-18 15:20:00,76.51,76.55,76.47,76.47,331660.0,76.51,76.55,76.47,76.47,331660.0
2018-04-18 15:25:00,76.47,76.49,76.43,76.46,284460.0,76.47,76.49,76.43,76.46,284460.0
2018-04-18 15:30:00,76.46,76.55,76.46,76.54,417240.0,76.46,76.55,76.46,76.54,417240.0
2018-04-18 15:35:00,76.54,76.57,76.45,76.46,501660.0,76.54,76.57,76.45,76.46,501660.0
2018-04-18 15:40:00,76.44,76.45,76.31,76.39,799460.0,76.44,76.45,76.31,76.39,799460.0
2018-04-18 15:45:00,76.39,76.4,76.26,76.3,859300.0,76.39,76.4,76.26,76.3,859300.0
2018-04-18 15:50:00,76.3,76.39,76.29,76.36,806080.0,76.3,76.39,76.29,76.36,806080.0
2018-04-18 15:55:00,76.35,76.4,76.28,76.39,1647080.0,76.35,76.4,76.28,76.39,1647080.0
2018-04-19 09:30:00,77.16,77.41,76.95,77.26,7010020.0,77.16,77.41,76.95,77.26,7010020.0
2018-04-19 09:35:00,77.29,77.35,76.96,77.27,3041700.0,77.29,77.35,76.96,77.27,3041700.0
2018-04-19 09:40:00,77.31,77.74,77.25,77.62,3226420.0,77.31,77.74,77.25,77.62,3226420.0
2018-04-19 09:45:00,77.68,77.92,77.48,77.84,3051220.0,77.68,77.92,77.48,77.84,3051220.0
2018-04-19 09:50:00,77.84,78.0,77.73,77.97,2083640.0,77.84,78.0,77.73,77.97,2083640.0
2018-04-19 09:55:00,78.0,78.43,77.94,78.38,2903480.0,78.0,78.43,77.94,78.38,2903480.0
2018-04-19 10:00:00,78.38,78.38,77.77,77.81,3077060.0,78.38,78.38,77.77,77.81,3077060.0
2018-04-19 10:05:00,77.8,77.95,77.7,77.94,1784880.0,77.8,77.95,77.7,77.94,1784880.0
2018-04-19 10:10:00,77.95,78.2,77.9,78.14,1609920.0,77.95,78.2,77.9,78.14,1609920.0
2018-04-19 10:15:00,78.11,78.28,78.07,78.27,1621980.0,78.11,78.28,78.07,78.27,1621980.0
2018-04-19 10:20:00,78.25,78.3,78.03,78.08,1194700.0,78.25,78.3,78.03,78.08,1194700.0
2018-04-19 10:25:00,78.1,78.2,77.9,77.97,1248800.0,78.1,78.2,77.9,77.97,1248800.0
2018-04-19 10:30:00,77.94,78.14,77.83,78.08,1183080.0,77.94,78.14,77.83,78.08,1183080.0
2018-04-19 10:35:00,78.07,78.19,77.93,78.04,820720.0,78.07,78.19,77.93,78.04,820720.0
2018-04-19 10:40:00,78.05,78.05,77.82,77.86,742860.0,78.05,78.05,77.82,77.86,742860.0
2018-04-19 10:45:00,77.82,77.94,77.78,77.92,861000.0,77.82,77.94,77.78,77.92,861000.0
2018-04-19 10:50:00,77.93,77.94,77.77,77.78,713840.0,77.93,77.94,77.77,77.78,713840.0
2018-04-19 10:55:00,77.77,77.85,77.64,77.8,896020.0,77.77,77.85,77.64,77.8,896020.0
2018-04-19 11:00:00,77.82,77.89,77.67,77.75,690660.0,77.82,77.89,77.67,77.75,690660.0
2018-04-19 11:05:00,77.73,77.83,77.7,77.7,441620.0,77.73,77.83,77.7,77.7,441620.0
2018-04-19 11:10:00,77.7,77.73,77.45,77.48,1065440.0,77.7,77.73,77.45,77.48,1065440.0
2018-04-19 11:15:00,77.45,77.52,77.42,77.52,1061700.0,77.45,77.52,77.42,77.52,1061700.0
2018-04-19 11:20:00,77.51,77.75,77.39,77.72,896680.0,77.51,77.75,77.39,77.72,896680.0
2018-04-19 11:25:00,77.74,77.75,77.48,77.61,733300.0,77.74,77.75,77.48,77.61,733300.0
2018-04-19 11:30:00,77.61,77.65,77.52,77.6,363420.0,77.61,77.65,77.52,77.6,363420.0
2018-04-19 11:35:00,77.61,77.64,77.55,77.57,285300.0,77.61,77.64,77.55,77.57,285300.0
2018-04-19 11:40:00,77.56,77.6,77.49,77.59,622620.0,77.56,77.6,77.49,77.59,622620.0
2018-04-19 11:45:00,77.6,77.6,77.46,77.57,801880.0,77.6,77.6,77.46,77.57,801880.0
2018-04-19 11:50:00,77.59,77.62,77.5,77.52,551740.0,77.59,77.62,77.5,77.52,551740.0
2018-04-19 11:55:00,77.51,77.72,77.5,77.58,768860.0,77.51,77.72,77.5,77.58,768860.0
2018-04-19 12:00:00,77.58,77.8,77.5,77.73,687640.0,77.58,77.8,77.5,77.73,687640.0
2018-04-19 12:05:00,77.77,77.84,77.63,77.82,927580.0,77.77,77.84,77.63,77.82,927580.0
2018-04-19 12:10:00,77.81,77.89,77.73,77.85,468120.0,77.81,77.89,77.73,77.85,468120.0
2018-04-19 12:15:00,77.84,77.91,77.78,77.8,440440.0,77.84,77.91,77.78,77.8,440440.0
2018-04-19 12:20:00,77.78,77.92,77.78,77.84,565540.0,77.78,77.92,77.78,77.84,565540.0
2018-04-19 12:25:00,77.84,77.84,77.61,77.67,692380.0,77.84,77.84,77.61,77.67,692380.0
2018-04-19 12:30:00,77.67,77.74,77.62,77.72,388840.0,77.67,77.74,77.62,77.72,388840.0
2018-04-19 12:35:00,77.7,77.82,77.62,77.8,501720.0,77.7,77.82,77.62,77.8,501720.0
2018-04-19 12:40:00,77.79,77.8,77.7,77.78,318120.0,77.79,77.8,77.7,77.78,318120.0
2018-04-19 12:45:00,77.77,77.91,77.75,77.89,358380.0,77.77,77.91,77.75,77.89,358380.0
2018-04-19 12:50:00,77.9,77.94,77.84,77.89,304440.0,77.9,77.94,77.84,77.89,304440.0
2018-04-19 12:55:00,77.89,77.91,77.8,77.8,358140.0,77.89,77.91,77.8,77.8,358140.0
2018-04-19 13:00:00,77.8,77.82,77.7,77.77,285440.0,77.8,77.82,77.7,77.77,285440.0
2018-04-19 13:05:00,77.76,77.81,77.72,77.75,257420.0,77.76,77.81,77.72,77.75,257420.0
2018-04-19 13:10:00,77.76,77.76,77.64,77.69,505520.0,77.76,77.76,77.64,77.69,505520.0
2018-04-19 13:15:00,77.69,77.78,77.67,77.78,218800.0,77.69,77.78,77.67,77.78,218800.0
2018-04-19 13:20:00,77.74,77.85,77.73,77.78,284520.0,77.74,77.85,77.73,77.78,284520.0
2018-04-19 13:25:00,77.77,77.79,77.61,77.65,315880.0,77.77,77.79,77.61,77.65,315880.0
2018-04-19 13:30:00,77.62,77.75,77.61,77.61,441860.0,77.62,77.75,77.61,77.61,441860.0
2018-04-19 13:35:00,77.6,77.7,77.56,77.67,476720.0,77.6,77.7,77.56,77.67,476720.0
2018-04-19 13:40:00,77.69,77.71,77.63,77.71,315600.0,77.69,77.71,77.63,77.71,315600.0
2018-04-19 13:45:00,77.71,77.73,77.6,77.62,419280.0,77.71,77.73,77.6,77.62,419280.0
2018-04-19 13:50:00,77.61,77.69,77.6,77.69,233840.0,77.61,77.69,77.6,77.69,233840.0
2018-04-19 13:55:00,77.69,77.69,77.48,77.57,565460.0,77.69,77.69,77.48,77.57,565460.0
2018-04-19 14:00:00,77.57,77.62,77.54,77.57,332100.0,77.57,77.62,77.54,77.57,332100.0
2018-04-19 14:05:00,77.57,77.72,77.55,77.69,522120.0,77.57,77.72,77.55,77.69,522120.0
2018-04-19 14:10:00,77.7,77.78,77.66,77.7,543980.0,77.7,77.78,77.66,77.7,543980.0
2018-04-19 14:15:00,77.71,77.73,77.61,77.61,187280.0,77.71,77.73,77.61,77.61,187280.0
2018-04-19 14:20:00,77.61,77.64,77.39,77.47,948480.0,77.61,77.64,77.39,77.47,948480.0
2018-04-19 14:25:00,77.48,77.51,77.41,77.5,446040.0,77.48,77.51,77.41,77.5,446040.0
2018-04-19 14:30:00,77.49,77.54,77.46,77.53,415320.0,77.49,77.54,77.46,77.53,415320.0
2018-04-19 14:35:00,77.53,77.55,77.44,77.5,524920.0,77.53,77.55,77.44,77.5,524920.0
2018-04-19 14:40:00,77.5,77.61,77.49,77.58,604500.0,77.5,77.61,77.49,77.58,604500.0
2018-04-19 14:45:00,77.56,77.61,77.45,77.48,344400.0,77.56,77.61,77.45,77.48,344400.0
2018-04-19 14:50:00,77.47,77.48,77.4,77.44,478900.0,77.47,77.48,77.4,77.44,478900.0
2018-04-19 14:55:00,77.44,77.58,77.43,77.52,464380.0,77.44,77.58,77.43,77.52,464380.0
2018-04-19 15:00:00,77.53,77.62,77.47,77.59,317020.0,77.53,77.62,77.47,77.59,317020.0
2018-04-19 15:05:00,77.57,77.64,77.54,77.63,353260.0,77.57,77.64,77.54,77.63,353260.0
2018-04-19 15:10:00,77.63,77.73,77.6,77.72,524280.0,77.63,77.73,77.6,77.72,524280.0
2018-04-19 15:15:00,77.72,77.8,77.65,77.79,757420.0,77.72,77.8,77.65,77.79,757420.0
2018-04-19 15:20:00,77.8,77.87,77.74,77.76,664340.0,77.8,77.87,77.74,77.76,664340.0
2018-04-19 15:25:00,77.76,77.79,77.71,77.74,612320.0,77.76,77.79,77.71,77.74,612320.0
2018-04-19 15:30:00,77.72,77.85,77.65,77.85,551540.0,77.72,77.85,77.65,77.85,551540.0
2018-04-19 15:35:00,77.84,78.04,77.84,78.04,1727540.0,77.84,78.04,77.84,78.04,1727540.0
2018-04-19 15:40:00,78.04,78.04,77.86,77.96,1137760.0,78.04,78.04,77.86,77.96,1137760.0
2018-04-19 15:45:00,77.95,78.06,77.89,78.03,954520.0,77.95,78.06,77.89,78.03,954520.0
2018-04-19 15:50:00,78.05,78.09,77.88,77.88,1293280.0,78.05,78.09,77.88,77.88,1293280.0
2018-04-19 15:55:00,77.91,77.92,77.75,77.84,2186480.0,77.91,77.92,77.75,77.84,2186480.0
2018-04-20 09:30:00,78.06,78.06,77.46,77.47,6042800.0,78.06,78.06,77.46,77.47,6042800.0
2018-04-20 09:35:00,77.45,77.58,77.04,77.38,2821780.0,77.45,77.58,77.04,77.38,2821780.0
2018-04-20 09:40:00,77.36,77.7,77.26,77.29,1760020.0,77.36,77.7,77.26,77.29,1760020.0
2018-04-20 09:45:00,77.33,77.56,77.29,77.53,1117760.0,77.33,77.56,77.29,77.53,1117760.0
2018-04-20 09:50:00,77.54,77.6,77.33,77.46,996040.0,77.54,77.6,77.33,77.46,996040.0
2018-04-20 09:55:00,77.43,77.67,77.4,77.61,1087380.0,77.43,77.67,77.4,77.61,1087380.0
2018-04-20 10:00:00,77.64,77.73,77.52,77.55,860380.0,77.64,77.73,77.52,77.55,860380.0
2018-04-20 10:05:00,77.54,77.72,77.48,77.6,594000.0,77.54,77.72,77.48,77.6,594000.0
2018-04-20 10:10:00,77.58,77.7,77.55,77.58,564660.0,77.58,77.7,77.55,77.58,564660.0
2018-04-20 10:15:00,77.57,77.73,77.57,77.72,555300.0,77.57,77.73,77.57,77.72,555300.0
2018-04-20 10:20:00,77.72,77.83,77.72,77.79,970220.0,77.72,77.83,77.72,77.79,970220.0
2018-04-20 10:25:00,77.8,77.94,77.75,77.9,859440.0,77.8,77.94,77.75,77.9,859440.0
2018-04-20 10:30:00,77.91,77.92,77.76,77.82,745660.0,77.91,77.92,77.76,77.82,745660.0
2018-04-20 10:35:00,77.83,77.88,77.72,77.86,860720.0,77.83,77.88,77.72,77.86,860720.0
2018-04-20 10:40:00,77.87,77.9,77.68,77.72,716760.0,77.87,77.9,77.68,77.72,716760.0
2018-04-20 10:45:00,77.74,77.74,77.57,77.58,511140.0,77.74,77.74,77.57,77.58,511140.0
2018-04-20 10:50:00,77.58,77.58,77.36,77.49,1486220.0,77.58,77.58,77.36,77.49,1486220.0
2018-04-20 10:55:00,77.46,77.62,77.41,77.59,630860.0,77.46,77.62,77.41,77.59,630860.0
2018-04-20 11:00:00,77.58,77.61,77.43,77.5,616740.0,77.58,77.61,77.43,77.5,616740.0
2018-04-20 11:05:00,77.52,77.59,77.47,77.48,525260.0,77.52,77.59,77.47,77.48,525260.0
2018-04-20 11:10:00,77.45,77.45,77.3,77.36,796160.0,77.45,77.45,77.3,77.36,796160.0
2018-04-20 11:15:00,77.36,77.42,77.3,77.38,651000.0,77.36,77.42,77.3,77.38,651000.0
2018-04-20 11:20:00,77.38,77.46,77.26,77.28,559260.0,77.38,77.46,77.26,77.28,559260.0
2018-04-20 11:25:00,77.3,77.35,77.08,77.1,928200.0,77.3,77.35,77.08,77.1,928200.0
2018-04-20 11:30:00,77.14,77.28,77.11,77.27,654060.0,77.14,77.28,77.11,77.27,654060.0
2018-04-20 11:35:00,77.27,77.32,77.16,77.16,586780.0,77.27,77.32,77.16,77.16,586780.0
2018-04-20 11:40:00,77.19,77.25,77.15,77.15,532620.0,77.19,77.25,77.15,77.15,532620.0
2018-04-20 11:45:00,77.15,77.17,76.96,77.0,890020.0,77.15,77.17,76.96,77.0,890020.0
2018-04-20 11:50:00,77.0,77.15,76.91,77.11,1019220.0,77.0,77.15,76.91,77.11,1019220.0
2018-04-20 11:55:00,77.08,77.11,77.01,77.05,388260.0,77.08,77.11,77.01,77.05,388260.0
2018-04-20 12:00:00,77.06,77.07,76.87,76.9,603840.0,77.06,77.07,76.87,76.9,603840.0
2018-04-20 12:05:00,76.89,77.03,76.84,76.97,693460.0,76.89,77.03,76.84,76.97,693460.0
2018-04-20 12:10:00,76.97,76.97,76.77,76.77,555720.0,76.97,76.97,76.77,76.77,555720.0
2018-04-20 12:15:00,76.78,76.85,76.62,76.62,1221020.0,76.78,76.85,76.62,76.62,1221020.0
2018-04-20 12:20:00,76.64,76.78,76.64,76.68,717500.0,76.64,76.78,76.64,76.68,717500.0
2018-04-20 12:25:00,76.69,76.83,76.67,76.74,573640.0,76.69,76.83,76.67,76.74,573640.0
2018-04-20 12:30:00,76.71,76.74,76.58,76.65,512640.0,76.71,76.74,76.58,76.65,512640.0
2018-04-20 12:35:00,76.65,76.72,76.57,76.59,709540.0,76.65,76.72,76.57,76.59,709540.0
2018-04-20 12:40:00,76.6,76.63,76.4,76.42,1259160.0,76.6,76.63,76.4,76.42,1259160.0
2018-04-20 12:45:00,76.44,76.55,76.36,76.39,683840.0,76.44,76.55,76.36,76.39,683840.0
2018-04-20 12:50:00,76.37,76.51,76.36,76.5,566300.0,76.37,76.51,76.36,76.5,566300.0
2018-04-20 12:55:00,76.5,76.57,76.42,76.46,512080.0,76.5,76.57,76.42,76.46,512080.0
2018-04-20 13:00:00,76.45,76.53,76.4,76.43,439260.0,76.45,76.53,76.4,76.43,439260.0
2018-04-20 13:05:00,76.44,76.68,76.41,76.65,895500.0,76.44,76.68,76.41,76.65,895500.0
2018-04-20 13:10:00,76.67,76.83,76.62,76.79,1028680.0,76.67,76.83,76.62,76.79,1028680.0
2018-04-20 13:15:00,76.78,76.81,76.71,76.74,471580.0,76.78,76.81,76.71,76.74,471580.0
2018-04-20 13:20:00,76.73,76.78,76.66,76.71,483540.0,76.73,76.78,76.66,76.71,483540.0
2018-04-20 13:25:00,76.7,76.78,76.63,76.78,494780.0,76.7,76.78,76.63,76.78,494780.0
2018-04-20 13:30:00,76.77,76.82,76.74,76.77,361540.0,76.77,76.82,76.74,76.77,361540.0
2018-04-20 13:35:00,76.72,76.82,76.71,76.8,414620.0,76.72,76.82,76.71,76.8,414620.0
2018-04-20 13:40:00,76.79,76.94,76.78,76.92,505080.0,76.79,76.94,76.78,76.92,505080.0
2018-04-20 13:45:00,76.92,76.95,76.81,76.83,552800.0,76.92,76.95,76.81,76.83,552800.0
2018-04-20 13:50:00,76.83,76.94,76.79,76.91,338200.0,76.83,76.94,76.79,76.91,338200.0
2018-04-20 13:55:00,76.91,77.02,76.83,76.85,574860.0,76.91,77.02,76.83,76.85,574860.0
2018-04-20 14:00:00,76.84,76.84,76.7,76.79,390780.0,76.84,76.84,76.7,76.79,390780.0
2018-04-20 14:05:00,76.82,76.84,76.73,76.75,260980.0,76.82,76.84,76.73,76.75,260980.0
2018-04-20 14:10:00,76.74,76.75,76.67,76.69,460120.0,76.74,76.75,76.67,76.69,460120.0
2018-04-20 14:15:00,76.68,76.7,76.6,76.62,278580.0,76.68,76.7,76.6,76.62,278580.0
2018-04-20 14:20:00,76.6,76.75,76.56,76.71,531720.0,76.6,76.75,76.56,76.71,531720.0
2018-04-20 14:25:00,76.71,76.73,76.63,76.68,236600.0,76.71,76.73,76.63,76.68,236600.0
2018-04-20 14:30:00,76.66,76.68,76.48,76.49,616540.0,76.66,76.68,76.48,76.49,616540.0
2018-04-20 14:35:00,76.5,76.52,76.36,76.41,699840.0,76.5,76.52,76.36,76.41,699840.0
2018-04-20 14:40:00,76.41,76.49,76.38,76.47,640380.0,76.41,76.49,76.38,76.47,640380.0
2018-04-20 14:45:00,76.47,76.5,76.4,76.45,435120.0,76.47,76.5,76.4,76.45,435120.0
2018-04-20 14:50:00,76.43,76.47,76.38,76.44,370300.0,76.43,76.47,76.38,76.44,370300.0
2018-04-20 14:55:00,76.42,76.47,76.34,76.4,493560.0,76.42,76.47,76.34,76.4,493560.0
2018-04-20 15:00:00,76.39,76.42,76.17,76.19,1022680.0,76.39,76.42,76.17,76.19,1022680.0
2018-04-20 15:05:00,76.17,76.19,76.02,76.05,871520.0,76.17,76.19,76.02,76.05,871520.0
2018-04-20 15:10:00,76.05,76.1,75.97,76.06,920960.0,76.05,76.1,75.97,76.06,920960.0
2018-04-20 15:15:00,76.07,76.07,75.83,75.83,983740.0,76.07,76.07,75.83,75.83,983740.0
2018-04-20 15:20:00,75.83,76.02,75.8,75.99,1022220.0,75.83,76.02,75.8,75.99,1022220.0
2018-04-20 15:25:00,76.0,76.08,75.99,76.03,814240.0,76.0,76.08,75.99,76.03,814240.0
2018-04-20 15:30:00,76.03,76.15,75.99,76.14,736700.0,76.03,76.15,75.99,76.14,736700.0
2018-04-20 15:35:00,76.12,76.33,76.11,76.31,1215160.0,76.12,76.33,76.11,76.31,1215160.0
2018-04-20 15:40:00,76.31,76.36,76.18,76.18,1401820.0,76.31,76.36,76.18,76.18,1401820.0
2018-04-20 15:45:00,76.18,76.22,76.02,76.22,950680.0,76.18,76.22,76.02,76.22,950680.0
2018-04-20 15:50:00,76.22,76.29,76.15,76.27,1012660.0,76.22,76.29,76.15,76.27,1012660.0
2018-04-20 15:55:00,76.29,76.4,76.27,76.38,2774520.0,76.29,76.4,76.27,76.38,2774520.0
2018-04-23 09:30:00,77.33,77.4,76.93,77.01,3395980.0,77.33,77.4,76.93,77.01,3395980.0
2018-04-23 09:35:00,76.99,77.15,76.75,76.85,2562120.0,76.99,77.15,76.75,76.85,2562120.0
2018-04-23 09:40:00,76.87,76.93,76.56,76.76,1290620.0,76.87,76.93,76.56,76.76,1290620.0
2018-04-23 09:45:00,76.74,76.84,76.42,76.45,1701580.0,76.74,76.84,76.42,76.45,1701580.0
2018-04-23 09:50:00,76.43,76.45,76.15,76.26,1634740.0,76.43,76.45,76.15,76.26,1634740.0
2018-04-23 09:55:00,76.26,76.43,76.16,76.38,1608880.0,76.26,76.43,76.16,76.38,1608880.0
2018-04-23 10:00:00,76.41,76.49,76.31,76.38,1122680.0,76.41,76.49,76.31,76.38,1122680.0
2018-04-23 10:05:00,76.4,76.54,76.17,76.25,1158920.0,76.4,76.54,76.17,76.25,1158920.0
2018-04-23 10:10:00,76.25,76.47,76.23,76.29,773320.0,76.25,76.47,76.23,76.29,773320.0
2018-04-23 10:15:00,76.35,76.47,76.32,76.43,350620.0,76.35,76.47,76.32,76.43,350620.0
2018-04-23 10:20:00,76.43,76.56,76.39,76.55,667880.0,76.43,76.56,76.39,76.55,667880.0
2018-04-23 10:25:00,76.54,76.67,76.54,76.63,805020.0,76.54,76.67,76.54,76.63,805020.0
2018-04-23 10:30:00,76.64,76.65,76.38,76.48,597740.0,76.64,76.65,76.38,76.48,597740.0
2018-04-23 10:35:00,76.5,76.5,76.22,76.48,638380.0,76.5,76.5,76.22,76.48,638380.0
2018-04-23 10:40:00,76.5,76.58,76.41,76.52,430780.0,76.5,76.58,76.41,76.52,430780.0
2018-04-23 10:45:00,76.53,76.78,76.53,76.72,641120.0,76.53,76.78,76.53,76.72,641120.0
2018-04-23 10:50:00,76.74,76.82,76.65,76.79,772300.0,76.74,76.82,76.65,76.79,772300.0
2018-04-23 10:55:00,76.83,76.95,76.77,76.86,673900.0,76.83,76.95,76.77,76.86,673900.0
2018-04-23 11:00:00,76.87,76.92,76.76,76.89,694660.0,76.87,76.92,76.76,76.89,694660.0
2018-04-23 11:05:00,76.88,76.93,76.8,76.88,437260.0,76.88,76.93,76.8,76.88,437260.0
2018-04-23 11:10:00,76.9,77.13,76.89,77.11,1170880.0,76.9,77.13,76.89,77.11,1170880.0
2018-04-23 11:15:00,77.12,77.15,76.95,76.98,600200.0,77.12,77.15,76.95,76.98,600200.0
2018-04-23 11:20:00,76.98,77.01,76.91,76.94,408240.0,76.98,77.01,76.91,76.94,408240.0
2018-04-23 11:25:00,76.94,77.01,76.92,77.01,352760.0,76.94,77.01,76.92,77.01,352760.0
2018-04-23 11:30:00,77.01,77.01,76.85,76.89,450740.0,77.01,77.01,76.85,76.89,450740.0
2018-04-23 11:35:00,76.86,76.92,76.86,76.88,228460.0,76.86,76.92,76.86,76.88,228460.0
2018-04-23 11:40:00,76.89,76.94,76.87,76.89,181300.0,76.89,76.94,76.87,76.89,181300.0
2018-04-23 11:45:00,76.88,76.96,76.8,76.8,277500.0,76.88,76.96,76.8,76.8,277500.0
2018-04-23 11:50:00,76.8,76.89,76.77,76.84,294140.0,76.8,76.89,76.77,76.84,294140.0
2018-04-23 11:55:00,76.89,76.89,76.78,76.85,153080.0,76.89,76.89,76.78,76.85,153080.0
2018-04-23 12:00:00,76.85,76.92,76.79,76.79,258120.0,76.85,76.92,76.79,76.79,258120.0
2018-04-23 12:05:00,76.8,76.84,76.68,76.7,293500.0,76.8,76.84,76.68,76.7,293500.0
2018-04-23 12:10:00,76.7,76.77,76.63,76.71,268680.0,76.7,76.77,76.63,76.71,268680.0
2018-04-23 12:15:00,76.72,76.74,76.56,76.56,197460.0,76.72,76.74,76.56,76.56,197460.0
2018-04-23 12:20:00,76.56,76.65,76.51,76.56,244960.0,76.56,76.65,76.51,76.56,244960.0
2018-04-23 12:25:00,76.54,76.64,76.53,76.62,240240.0,76.54,76.64,76.53,76.62,240240.0
2018-04-23 12:30:00,76.6,76.63,76.57,76.62,199800.0,76.6,76.63,76.57,76.62,199800.0
2018-04-23 12:35:00,76.59,76.6,76.48,76.56,490440.0,76.59,76.6,76.48,76.56,490440.0
2018-04-23 12:40:00,76.56,76.6,76.41,76.41,250520.0,76.56,76.6,76.41,76.41,250520.0
2018-04-23 12:45:00,76.45,76.5,76.27,76.3,352320.0,76.45,76.5,76.27,76.3,352320.0
2018-04-23 12:50:00,76.31,76.46,76.28,76.38,456260.0,76.31,76.46,76.28,76.38,456260.0
2018-04-23 12:55:00,76.38,76.48,76.31,76.42,306220.0,76.38,76.48,76.31,76.42,306220.0
2018-04-23 13:00:00,76.4,76.52,76.38,76.47,382180.0,76.4,76.52,76.38,76.47,382180.0
2018-04-23 13:05:00,76.46,76.52,76.44,76.47,209220.0,76.46,76.52,76.44,76.47,209220.0
2018-04-23 13:10:00,76.5,76.53,76.37,76.45,325740.0,76.5,76.53,76.37,76.45,325740.0
2018-04-23 13:15:00,76.45,76.49,76.37,76.42,188280.0,76.45,76.49,76.37,76.42,188280.0
2018-04-23 13:20:00,76.46,76.49,76.4,76.43,147300.0,76.46,76.49,76.4,76.43,147300.0
2018-04-23 13:25:00,76.42,76.49,76.38,76.46,231520.0,76.42,76.49,76.38,76.46,231520.0
2018-04-23 13:30:00,76.44,76.62,76.44,76.48,374680.0,76.44,76.62,76.44,76.48,374680.0
2018-04-23 13:35:00,76.47,76.63,76.47,76.56,356940.0,76.47,76.63,76.47,76.56,356940.0
2018-04-23 13:40:00,76.57,76.57,76.28,76.32,427440.0,76.57,76.57,76.28,76.32,427440.0
2018-04-23 13:45:00,76.31,76.45,76.31,76.4,341920.0,76.31,76.45,76.31,76.4,341920.0
2018-04-23 13:50:00,76.39,76.47,76.37,76.44,216480.0,76.39,76.47,76.37,76.44,216480.0
2018-04-23 13:55:00,76.45,76.53,76.38,76.39,517300.0,76.45,76.53,76.38,76.39,517300.0
2018-04-23 14:00:00,76.38,76.38,76.13,76.17,789340.0,76.38,76.38,76.13,76.17,789340.0
2018-04-23 14:05:00,76.15,76.19,75.88,76.02,1430020.0,76.15,76.19,75.88,76.02,1430020.0
2018-04-23 14:10:00,76.01,76.14,75.86,75.92,726300.0,76.01,76.14,75.86,75.92,726300.0
2018-04-23 14:15:00,75.92,76.03,75.88,75.99,493580.0,75.92,76.03,75.88,75.99,493580.0
2018-04-23 14:20:00,75.98,76.09,75.93,75.96,591000.0,75.98,76.09,75.93,75.96,591000.0
2018-04-23 14:25:00,75.95,76.0,75.67,75.71,1157940.0,75.95,76.0,75.67,75.71,1157940.0
2018-04-23 14:30:00,75.73,75.76,75.61,75.65,958220.0,75.73,75.76,75.61,75.65,958220.0
2018-04-23 14:35:00,75.64,75.65,75.5,75.63,1023480.0,75.64,75.65,75.5,75.63,1023480.0
2018-04-23 14:40:00,75.61,75.8,75.6,75.78,870000.0,75.61,75.8,75.6,75.78,870000.0
2018-04-23 14:45:00,75.78,75.79,75.52,75.52,623900.0,75.78,75.79,75.52,75.52,623900.0
2018-04-23 14:50:00,75.52,75.62,75.17,75.23,1088680.0,75.52,75.62,75.17,75.23,1088680.0
2018-04-23 14:55:00,75.21,75.52,75.2,75.47,768840.0,75.21,75.52,75.2,75.47,768840.0
2018-04-23 15:00:00,75.47,75.64,75.37,75.62,639980.0,75.47,75.64,75.37,75.62,639980.0
2018-04-23 15:05:00,75.6,75.69,75.57,75.59,579440.0,75.6,75.69,75.57,75.59,579440.0
2018-04-23 15:10:00,75.57,75.8,75.5,75.64,784720.0,75.57,75.8,75.5,75.64,784720.0
2018-04-23 15:15:00,75.66,75.79,75.6,75.77,286980.0,75.66,75.79,75.6,75.77,286980.0
2018-04-23 15:20:00,75.77,75.9,75.62,75.63,805880.0,75.77,75.9,75.62,75.63,805880.0
2018-04-23 15:25:00,75.66,75.81,75.63,75.73,382160.0,75.66,75.81,75.63,75.73,382160.0
2018-04-23 15:30:00,75.75,75.89,75.75,75.86,603000.0,75.75,75.89,75.75,75.86,603000.0
2018-04-23 15:35:00,75.86,75.86,75.68,75.76,596860.0,75.86,75.86,75.68,75.76,596860.0
2018-04-23 15:40:00,75.76,75.85,75.63,75.83,492040.0,75.76,75.85,75.63,75.83,492040.0
2018-04-23 15:45:00,75.84,75.88,75.8,75.88,678600.0,75.84,75.88,75.8,75.88,678600.0
2018-04-23 15:50:00,75.87,76.0,75.85,75.93,948040.0,75.87,76.0,75.85,75.93,948040.0
2018-04-23 15:55:00,75.91,76.0,75.85,75.89,1674520.0,75.91,76.0,75.85,75.89,1674520.0
2018-04-24 09:30:00,76.75,76.98,76.07,76.15,3884000.0,76.75,76.98,76.07,76.15,3884000.0
2018-04-24 09:35:00,76.12,76.45,76.01,76.19,1684840.0,76.12,76.45,76.01,76.19,1684840.0
2018-04-24 09:40:00,76.22,76.31,75.85,76.04,1361020.0,76.22,76.31,75.85,76.04,1361020.0
2018-04-24 09:45:00,76.05,76.42,76.03,76.17,1283160.0,76.05,76.42,76.03,76.17,1283160.0
2018-04-24 09:50:00,76.2,76.2,75.8,75.82,1066980.0,76.2,76.2,75.8,75.82,1066980.0
2018-04-24 09:55:00,75.84,76.0,75.7,75.95,1271420.0,75.84,76.0,75.7,75.95,1271420.0
2018-04-24 10:00:00,75.92,75.96,75.71,75.86,894080.0,75.92,75.96,75.71,75.86,894080.0
2018-04-24 10:05:00,75.88,75.97,75.8,75.85,575040.0,75.88,75.97,75.8,75.85,575040.0
2018-04-24 10:10:00,75.93,75.96,75.68,75.68,759700.0,75.93,75.96,75.68,75.68,759700.0
2018-04-24 10:15:00,75.7,75.73,75.12,75.14,1735060.0,75.7,75.73,75.12,75.14,1735060.0
2018-04-24 10:20:00,75.15,75.26,74.38,74.47,3823060.0,75.15,75.26,74.38,74.47,3823060.0
2018-04-24 10:25:00,74.48,74.84,74.45,74.74,1868400.0,74.48,74.84,74.45,74.74,1868400.0
2018-04-24 10:30:00,74.71,74.85,74.41,74.5,1690420.0,74.71,74.85,74.41,74.5,1690420.0
2018-04-24 10:35:00,74.52,74.66,74.35,74.48,1017260.0,74.52,74.66,74.35,74.48,1017260.0
2018-04-24 10:40:00,74.47,74.57,74.25,74.46,1619720.0,74.47,74.57,74.25,74.46,1619720.0
2018-04-24 10:45:00,74.48,74.58,74.24,74.51,1304900.0,74.48,74.58,74.24,74.51,1304900.0
2018-04-24 10:50:00,74.52,74.74,74.5,74.63,1176600.0,74.52,74.74,74.5,74.63,1176600.0
2018-04-24 10:55:00,74.63,74.63,74.15,74.17,1317400.0,74.63,74.63,74.15,74.17,1317400.0
2018-04-24 11:00:00,74.17,74.25,73.75,73.86,1934060.0,74.17,74.25,73.75,73.86,1934060.0
2018-04-24 11:05:00,73.88,73.9,73.46,73.8,2525440.0,73.88,73.9,73.46,73.8,2525440.0
2018-04-24 11:10:00,73.8,74.04,73.7,73.92,1444440.0,73.8,74.04,73.7,73.92,1444440.0
2018-04-24 11:15:00,73.9,73.94,73.51,73.81,1103120.0,73.9,73.94,73.51,73.81,1103120.0
2018-04-24 11:20:00,73.79,74.03,73.65,73.81,1253200.0,73.79,74.03,73.65,73.81,1253200.0
2018-04-24 11:25:00,73.86,74.14,73.74,74.14,975060.0,73.86,74.14,73.74,74.14,975060.0
2018-04-24 11:30:00,74.15,74.33,74.08,74.25,1234260.0,74.15,74.33,74.08,74.25,1234260.0
2018-04-24 11:35:00,74.28,74.31,74.08,74.26,872180.0,74.28,74.31,74.08,74.26,872180.0
2018-04-24 11:40:00,74.26,74.42,74.22,74.35,985000.0,74.26,74.42,74.22,74.35,985000.0
2018-04-24 11:45:00,74.35,74.42,74.1,74.16,664000.0,74.35,74.42,74.1,74.16,664000.0
2018-04-24 11:50:00,74.15,74.2,73.78,73.89,846340.0,74.15,74.2,73.78,73.89,846340.0
2018-04-24 11:55:00,73.9,74.03,73.75,73.78,593540.0,73.9,74.03,73.75,73.78,593540.0
2018-04-24 12:00:00,73.78,73.93,73.7,73.84,566340.0,73.78,73.93,73.7,73.84,566340.0
2018-04-24 12:05:00,73.84,73.92,73.64,73.67,633020.0,73.84,73.92,73.64,73.67,633020.0
2018-04-24 12:10:00,73.69,73.83,73.66,73.69,322380.0,73.69,73.83,73.66,73.69,322380.0
2018-04-24 12:15:00,73.67,73.67,73.21,73.38,1466960.0,73.67,73.67,73.21,73.38,1466960.0
2018-04-24 12:20:00,73.36,73.46,73.18,73.28,896920.0,73.36,73.46,73.18,73.28,896920.0
2018-04-24 12:25:00,73.27,73.27,72.75,72.85,1570740.0,73.27,73.27,72.75,72.85,1570740.0
2018-04-24 12:30:00,72.87,72.97,72.75,72.78,1353580.0,72.87,72.97,72.75,72.78,1353580.0
2018-04-24 12:35:00,72.8,73.15,72.75,73.14,1312800.0,72.8,73.15,72.75,73.14,1312800.0
2018-04-24 12:40:00,73.14,73.14,72.92,73.1,752920.0,73.14,73.14,72.92,73.1,752920.0
2018-04-24 12:45:00,73.08,73.24,73.03,73.24,1280380.0,73.08,73.24,73.03,73.24,1280380.0
2018-04-24 12:50:00,73.24,73.29,73.1,73.1,710700.0,73.24,73.29,73.1,73.1,710700.0
2018-04-24 12:55:00,73.11,73.12,72.88,72.88,654340.0,73.11,73.12,72.88,72.88,654340.0
2018-04-24 13:00:00,72.86,73.06,72.86,73.05,925600.0,72.86,73.06,72.86,73.05,925600.0
2018-04-24 13:05:00,73.03,73.3,72.97,73.3,604160.0,73.03,73.3,72.97,73.3,604160.0
2018-04-24 13:10:00,73.3,73.37,73.14,73.35,739060.0,73.3,73.37,73.14,73.35,739060.0
2018-04-24 13:15:00,73.37,73.37,72.95,72.96,695700.0,73.37,73.37,72.95,72.96,695700.0
2018-04-24 13:20:00,72.98,73.06,72.79,72.93,974780.0,72.98,73.06,72.79,72.93,974780.0
2018-04-24 13:25:00,72.95,73.06,72.87,72.96,626860.0,72.95,73.06,72.87,72.96,626860.0
2018-04-24 13:30:00,72.95,72.96,72.76,72.89,825080.0,72.95,72.96,72.76,72.89,825080.0
2018-04-24 13:35:00,72.88,72.94,72.76,72.89,711040.0,72.88,72.94,72.76,72.89,711040.0
2018-04-24 13:40:00,72.88,73.13,72.85,73.04,661480.0,72.88,73.13,72.85,73.04,661480.0
2018-04-24 13:45:00,73.01,73.22,72.99,73.15,610480.0,73.01,73.22,72.99,73.15,610480.0
2018-04-24 13:50:00,73.12,73.14,72.83,72.88,762300.0,73.12,73.14,72.83,72.88,762300.0
2018-04-24 13:55:00,72.9,72.9,72.75,72.88,1072960.0,72.9,72.9,72.75,72.88,1072960.0
2018-04-24 14:00:00,72.87,72.87,72.5,72.56,1191660.0,72.87,72.87,72.5,72.56,1191660.0
2018-04-24 14:05:00,72.51,72.7,72.42,72.68,1529000.0,72.51,72.7,72.42,72.68,1529000.0
2018-04-24 14:10:00,72.67,72.84,72.62,72.67,1008200.0,72.67,72.84,72.62,72.67,1008200.0
2018-04-24 14:15:00,72.68,72.73,72.45,72.72,989440.0,72.68,72.73,72.45,72.72,989440.0
2018-04-24 14:20:00,72.71,73.04,72.67,72.99,1206560.0,72.71,73.04,72.67,72.99,1206560.0
2018-04-24 14:25:00,72.99,73.03,72.55,72.61,868280.0,72.99,73.03,72.55,72.61,868280.0
2018-04-24 14:30:00,72.59,72.83,72.54,72.83,532780.0,72.59,72.83,72.54,72.83,532780.0
2018-04-24 14:35:00,72.8,72.87,72.5,72.5,649140.0,72.8,72.87,72.5,72.5,649140.0
2018-04-24 14:40:00,72.55,72.88,72.55,72.85,647700.0,72.55,72.88,72.55,72.85,647700.0
2018-04-24 14:45:00,72.83,72.96,72.71,72.96,677520.0,72.83,72.96,72.71,72.96,677520.0
2018-04-24 14:50:00,72.95,73.06,72.85,72.95,1159860.0,72.95,73.06,72.85,72.95,1159860.0
2018-04-24 14:55:00,72.93,73.2,72.93,73.09,909080.0,72.93,73.2,72.93,73.09,909080.0
2018-04-24 15:00:00,73.12,73.3,72.97,73.23,791340.0,73.12,73.3,72.97,73.23,791340.0
2018-04-24 15:05:00,73.23,73.48,73.21,73.33,1455840.0,73.23,73.48,73.21,73.33,1455840.0
2018-04-24 15:10:00,73.37,73.4,73.17,73.38,1285960.0,73.37,73.4,73.17,73.38,1285960.0
2018-04-24 15:15:00,73.39,73.42,73.16,73.16,841240.0,73.39,73.42,73.16,73.16,841240.0
2018-04-24 15:20:00,73.14,73.36,73.08,73.24,706740.0,73.14,73.36,73.08,73.24,706740.0
2018-04-24 15:25:00,73.22,73.31,73.08,73.14,760580.0,73.22,73.31,73.08,73.14,760580.0
2018-04-24 15:30:00,73.15,73.19,72.81,72.81,909440.0,73.15,73.19,72.81,72.81,909440.0
2018-04-24 15:35:00,72.83,72.92,72.71,72.76,1049660.0,72.83,72.92,72.71,72.76,1049660.0
2018-04-24 15:40:00,72.74,72.87,72.5,72.53,1380140.0,72.74,72.87,72.5,72.53,1380140.0
2018-04-24 15:45:00,72.53,72.85,72.53,72.67,1216600.0,72.53,72.85,72.53,72.67,1216600.0
2018-04-24 15:50:00,72.69,73.14,72.69,73.12,2339720.0,72.69,73.14,72.69,73.12,2339720.0
2018-04-24 15:55:00,73.12,73.16,72.8,73.03,3131360.0,73.12,73.16,72.8,73.03,3131360.0
2018-04-25 09:30:00,72.9,73.1,72.53,72.54,2955320.0,72.9,73.1,72.53,72.54,2955320.0
2018-04-25 09:35:00,72.5,72.55,71.54,71.76,4208000.0,72.5,72.55,71.54,71.76,4208000.0
2018-04-25 09:40:00,71.75,72.02,71.13,71.37,3265860.0,71.75,72.02,71.13,71.37,3265860.0
2018-04-25 09:45:00,71.3,71.83,71.26,71.76,2416180.0,71.3,71.83,71.26,71.76,2416180.0
2018-04-25 09:50:00,71.76,71.86,71.53,71.79,1520160.0,71.76,71.86,71.53,71.79,1520160.0
2018-04-25 09:55:00,71.77,71.81,70.97,70.98,2255500.0,71.77,71.81,70.97,70.98,2255500.0
2018-04-25 10:00:00,70.97,71.13,70.8,71.03,3251140.0,70.97,71.13,70.8,71.03,3251140.0
2018-04-25 10:05:00,71.04,71.41,70.91,71.13,2219680.0,71.04,71.41,70.91,71.13,2219680.0
2018-04-25 10:10:00,71.15,71.29,71.0,71.13,1116020.0,71.15,71.29,71.0,71.13,1116020.0
2018-04-25 10:15:00,71.13,71.25,70.88,70.88,1184140.0,71.13,71.25,70.88,70.88,1184140.0
2018-04-25 10:20:00,70.88,71.19,70.75,71.19,1607980.0,70.88,71.19,70.75,71.19,1607980.0
2018-04-25 10:25:00,71.2,71.39,71.13,71.28,1147580.0,71.2,71.39,71.13,71.28,1147580.0
2018-04-25 10:30:00,71.33,71.55,71.25,71.43,1303500.0,71.33,71.55,71.25,71.43,1303500.0
2018-04-25 10:35:00,71.42,71.87,71.38,71.82,1949360.0,71.42,71.87,71.38,71.82,1949360.0
2018-04-25 10:40:00,71.8,72.05,71.58,72.04,1250580.0,71.8,72.05,71.58,72.04,1250580.0
2018-04-25 10:45:00,72.05,72.39,72.04,72.35,1973380.0,72.05,72.39,72.04,72.35,1973380.0
2018-04-25 10:50:00,72.37,72.37,71.9,72.15,1250400.0,72.37,72.37,71.9,72.15,1250400.0
2018-04-25 10:55:00,72.17,72.6,72.14,72.59,1378660.0,72.17,72.6,72.14,72.59,1378660.0
2018-04-25 11:00:00,72.58,73.41,72.47,73.21,3119780.0,72.58,73.41,72.47,73.21,3119780.0
2018-04-25 11:05:00,73.24,73.5,73.1,73.22,2302380.0,73.24,73.5,73.1,73.22,2302380.0
2018-04-25 11:10:00,73.25,73.44,73.02,73.27,1598920.0,73.25,73.44,73.02,73.27,1598920.0
2018-04-25 11:15:00,73.24,73.28,72.9,73.0,1206500.0,73.24,73.28,72.9,73.0,1206500.0
2018-04-25 11:20:00,73.02,73.45,73.0,73.25,1410360.0,73.02,73.45,73.0,73.25,1410360.0
2018-04-25 11:25:00,73.24,73.45,73.12,73.38,877000.0,73.24,73.45,73.12,73.38,877000.0
2018-04-25 11:30:00,73.38,73.41,73.11,73.21,787980.0,73.38,73.41,73.11,73.21,787980.0
2018-04-25 11:35:00,73.18,73.18,72.81,72.83,1143220.0,73.18,73.18,72.81,72.83,1143220.0
2018-04-25 11:40:00,72.83,72.87,72.62,72.67,1231260.0,72.83,72.87,72.62,72.67,1231260.0
2018-04-25 11:45:00,72.69,73.0,72.54,72.65,1020480.0,72.69,73.0,72.54,72.65,1020480.0
2018-04-25 11:50:00,72.6,72.87,72.55,72.72,804240.0,72.6,72.87,72.55,72.72,804240.0
2018-04-25 11:55:00,72.74,72.8,72.52,72.53,480760.0,72.74,72.8,72.52,72.53,480760.0
2018-04-25 12:00:00,72.51,72.67,72.36,72.39,860600.0,72.51,72.67,72.36,72.39,860600.0
2018-04-25 12:05:00,72.4,72.49,72.27,72.38,681640.0,72.4,72.49,72.27,72.38,681640.0
2018-04-25 12:10:00,72.36,72.61,72.32,72.59,396080.0,72.36,72.61,72.32,72.59,396080.0
2018-04-25 12:15:00,72.58,72.85,72.56,72.81,758520.0,72.58,72.85,72.56,72.81,758520.0
2018-04-25 12:20:00,72.83,72.87,72.67,72.81,404540.0,72.83,72.87,72.67,72.81,404540.0
2018-04-25 12:25:00,72.75,73.0,72.72,72.88,522280.0,72.75,73.0,72.72,72.88,522280.0
2018-04-25 12:30:00,72.85,73.08,72.81,73.06,573080.0,72.85,73.08,72.81,73.06,573080.0
2018-04-25 12:35:00,73.07,73.15,72.88,72.95,788040.0,73.07,73.15,72.88,72.95,788040.0
2018-04-25 12:40:00,72.97,72.98,72.65,72.69,480020.0,72.97,72.98,72.65,72.69,480020.0
2018-04-25 12:45:00,72.7,72.86,72.66,72.67,300980.0,72.7,72.86,72.66,72.67,300980.0
2018-04-25 12:50:00,72.69,72.78,72.45,72.54,476380.0,72.69,72.78,72.45,72.54,476380.0
2018-04-25 12:55:00,72.55,72.63,72.49,72.52,341080.0,72.55,72.63,72.49,72.52,341080.0
2018-04-25 13:00:00,72.52,72.82,72.52,72.63,508680.0,72.52,72.82,72.52,72.63,508680.0
2018-04-25 13:05:00,72.64,72.8,72.62,72.73,347400.0,72.64,72.8,72.62,72.73,347400.0
2018-04-25 13:10:00,72.74,72.74,72.52,72.55,223780.0,72.74,72.74,72.52,72.55,223780.0
2018-04-25 13:15:00,72.59,72.59,72.3,72.4,515380.0,72.59,72.59,72.3,72.4,515380.0
2018-04-25 13:20:00,72.37,72.44,72.27,72.37,322600.0,72.37,72.44,72.27,72.37,322600.0
2018-04-25 13:25:00,72.37,72.49,72.36,72.45,291360.0,72.37,72.49,72.36,72.45,291360.0
2018-04-25 13:30:00,72.45,72.78,72.44,72.77,539000.0,72.45,72.78,72.44,72.77,539000.0
2018-04-25 13:35:00,72.77,72.77,72.61,72.68,444480.0,72.77,72.77,72.61,72.68,444480.0
2018-04-25 13:40:00,72.69,72.93,72.65,72.72,511100.0,72.69,72.93,72.65,72.72,511100.0
2018-04-25 13:45:00,72.71,72.75,72.57,72.59,402560.0,72.71,72.75,72.57,72.59,402560.0
2018-04-25 13:50:00,72.63,72.75,72.52,72.71,308480.0,72.63,72.75,72.52,72.71,308480.0
2018-04-25 13:55:00,72.75,72.85,72.67,72.72,340200.0,72.75,72.85,72.67,72.72,340200.0
2018-04-25 14:00:00,72.72,72.78,72.46,72.59,447360.0,72.72,72.78,72.46,72.59,447360.0
2018-04-25 14:05:00,72.59,72.67,72.48,72.54,324840.0,72.59,72.67,72.48,72.54,324840.0
2018-04-25 14:10:00,72.53,72.56,72.31,72.45,355980.0,72.53,72.56,72.31,72.45,355980.0
2018-04-25 14:15:00,72.45,72.58,72.44,72.46,338400.0,72.45,72.58,72.44,72.46,338400.0
2018-04-25 14:20:00,72.45,72.5,72.35,72.37,362660.0,72.45,72.5,72.35,72.37,362660.0
2018-04-25 14:25:00,72.38,72.54,72.37,72.45,453200.0,72.38,72.54,72.37,72.45,453200.0
2018-04-25 14:30:00,72.47,72.6,72.37,72.58,499680.0,72.47,72.6,72.37,72.58,499680.0
2018-04-25 14:35:00,72.6,72.77,72.54,72.63,555420.0,72.6,72.77,72.54,72.63,555420.0
2018-04-25 14:40:00,72.61,72.76,72.57,72.75,671780.0,72.61,72.76,72.57,72.75,671780.0
2018-04-25 14:45:00,72.73,72.95,72.66,72.91,478760.0,72.73,72.95,72.66,72.91,478760.0
2018-04-25 14:50:00,72.9,73.12,72.79,73.09,800120.0,72.9,73.12,72.79,73.09,800120.0
2018-04-25 14:55:00,73.12,73.35,73.06,73.25,1174460.0,73.12,73.35,73.06,73.25,1174460.0
2018-04-25 15:00:00,73.23,73.4,73.1,73.27,737840.0,73.23,73.4,73.1,73.27,737840.0
2018-04-25 15:05:00,73.24,73.32,73.07,73.09,650080.0,73.24,73.32,73.07,73.09,650080.0
2018-04-25 15:10:00,73.1,73.29,73.07,73.23,715500.0,73.1,73.29,73.07,73.23,715500.0
2018-04-25 15:15:00,73.25,73.29,72.95,72.97,546300.0,73.25,73.29,72.95,72.97,546300.0
2018-04-25 15:20:00,72.95,73.19,72.95,73.11,586780.0,72.95,73.19,72.95,73.11,586780.0
2018-04-25 15:25:00,73.15,73.17,72.99,73.08,414740.0,73.15,73.17,72.99,73.08,414740.0
2018-04-25 15:30:00,73.06,73.19,72.95,73.01,480200.0,73.06,73.19,72.95,73.01,480200.0
2018-04-25 15:35:00,73.02,73.07,72.9,72.92,604440.0,73.02,73.07,72.9,72.92,604440.0
2018-04-25 15:40:00,72.93,72.99,72.78,72.89,1109700.0,72.93,72.99,72.78,72.89,1109700.0
2018-04-25 15:45:00,72.86,72.86,72.63,72.76,1032140.0,72.86,72.86,72.63,72.76,1032140.0
2018-04-25 15:50:00,72.75,72.94,72.74,72.92,619480.0,72.75,72.94,72.74,72.92,619480.0
2018-04-25 15:55:00,72.91,73.13,72.91,73.09,2164300.0,72.91,73.13,72.91,73.09,2164300.0
2018-04-26 09:30:00,74.25,74.63,74.0,74.43,4938960.0,74.25,74.63,74.0,74.43,4938960.0
2018-04-26 09:35:00,74.41,74.5,74.0,74.34,2053120.0,74.41,74.5,74.0,74.34,2053120.0
2018-04-26 09:40:00,74.31,74.42,74.21,74.32,1499260.0,74.31,74.42,74.21,74.32,1499260.0
2018-04-26 09:45:00,74.33,74.37,73.96,74.0,1408920.0,74.33,74.37,73.96,74.0,1408920.0
2018-04-26 09:50:00,74.02,74.17,73.92,74.17,1202500.0,74.02,74.17,73.92,74.17,1202500.0
2018-04-26 09:55:00,74.15,74.44,74.15,74.35,1576620.0,74.15,74.44,74.15,74.35,1576620.0
2018-04-26 10:00:00,74.35,74.59,74.25,74.56,1279340.0,74.35,74.59,74.25,74.56,1279340.0
2018-04-26 10:05:00,74.56,74.75,74.56,74.62,1614660.0,74.56,74.75,74.56,74.62,1614660.0
2018-04-26 10:10:00,74.67,74.8,74.56,74.75,1112060.0,74.67,74.8,74.56,74.75,1112060.0
2018-04-26 10:15:00,74.75,74.83,74.65,74.71,928340.0,74.75,74.83,74.65,74.71,928340.0
2018-04-26 10:20:00,74.69,74.75,74.61,74.68,518280.0,74.69,74.75,74.61,74.68,518280.0
2018-04-26 10:25:00,74.7,74.86,74.66,74.84,1091900.0,74.7,74.86,74.66,74.84,1091900.0
2018-04-26 10:30:00,74.84,75.02,74.84,75.0,1364640.0,74.84,75.02,74.84,75.0,1364640.0
2018-04-26 10:35:00,75.01,75.25,74.96,75.15,1847860.0,75.01,75.25,74.96,75.15,1847860.0
2018-04-26 10:40:00,75.16,75.17,74.83,74.84,1544800.0,75.16,75.17,74.83,74.84,1544800.0
2018-04-26 10:45:00,74.82,75.03,74.8,74.97,867580.0,74.82,75.03,74.8,74.97,867580.0
2018-04-26 10:50:00,74.95,75.09,74.92,74.95,883920.0,74.95,75.09,74.92,74.95,883920.0
2018-04-26 10:55:00,74.95,75.01,74.86,74.9,552940.0,74.95,75.01,74.86,74.9,552940.0
2018-04-26 11:00:00,74.91,74.96,74.75,74.84,939080.0,74.91,74.96,74.75,74.84,939080.0
2018-04-26 11:05:00,74.86,74.97,74.84,74.87,523000.0,74.86,74.97,74.84,74.87,523000.0
2018-04-26 11:10:00,74.87,74.95,74.85,74.89,368760.0,74.87,74.95,74.85,74.89,368760.0
2018-04-26 11:15:00,74.89,74.93,74.75,74.91,443300.0,74.89,74.93,74.75,74.91,443300.0
2018-04-26 11:20:00,74.92,74.99,74.88,74.99,437800.0,74.92,74.99,74.88,74.99,437800.0
2018-04-26 11:25:00,74.99,75.09,74.97,75.06,699680.0,74.99,75.09,74.97,75.06,699680.0
2018-04-26 11:30:00,75.07,75.12,74.98,74.99,567160.0,75.07,75.12,74.98,74.99,567160.0
2018-04-26 11:35:00,74.98,75.16,74.98,75.05,620380.0,74.98,75.16,74.98,75.05,620380.0
2018-04-26 11:40:00,75.05,75.1,74.95,75.01,429920.0,75.05,75.1,74.95,75.01,429920.0
2018-04-26 11:45:00,75.0,75.06,74.91,74.93,516360.0,75.0,75.06,74.91,74.93,516360.0
2018-04-26 11:50:00,74.95,75.0,74.78,74.81,819680.0,74.95,75.0,74.78,74.81,819680.0
2018-04-26 11:55:00,74.86,74.96,74.81,74.89,557140.0,74.86,74.96,74.81,74.89,557140.0
2018-04-26 12:00:00,74.91,74.97,74.87,74.91,463320.0,74.91,74.97,74.87,74.91,463320.0
2018-04-26 12:05:00,74.93,74.96,74.87,74.94,279780.0,74.93,74.96,74.87,74.94,279780.0
2018-04-26 12:10:00,74.95,75.0,74.92,74.92,378700.0,74.95,75.0,74.92,74.92,378700.0
2018-04-26 12:15:00,74.97,75.06,74.88,75.06,500680.0,74.97,75.06,74.88,75.06,500680.0
2018-04-26 12:20:00,75.07,75.09,75.01,75.09,680860.0,75.07,75.09,75.01,75.09,680860.0
2018-04-26 12:25:00,75.1,75.2,75.08,75.15,713840.0,75.1,75.2,75.08,75.15,713840.0
2018-04-26 12:30:00,75.18,75.2,75.06,75.16,422500.0,75.18,75.2,75.06,75.16,422500.0
2018-04-26 12:35:00,75.15,75.22,75.15,75.21,481140.0,75.15,75.22,75.15,75.21,481140.0
2018-04-26 12:40:00,75.21,75.25,75.18,75.25,370280.0,75.21,75.25,75.18,75.25,370280.0
2018-04-26 12:45:00,75.25,75.28,75.12,75.2,619340.0,75.25,75.28,75.12,75.2,619340.0
2018-04-26 12:50:00,75.2,75.23,75.11,75.22,491460.0,75.2,75.23,75.11,75.22,491460.0
2018-04-26 12:55:00,75.22,75.3,75.15,75.18,455520.0,75.22,75.3,75.15,75.18,455520.0
2018-04-26 13:00:00,75.17,75.39,75.17,75.38,592580.0,75.17,75.39,75.17,75.38,592580.0
2018-04-26 13:05:00,75.39,75.45,75.33,75.45,653360.0,75.39,75.45,75.33,75.45,653360.0
2018-04-26 13:10:00,75.45,75.62,75.43,75.57,1361380.0,75.45,75.62,75.43,75.57,1361380.0
2018-04-26 13:15:00,75.57,75.84,75.55,75.82,954020.0,75.57,75.84,75.55,75.82,954020.0
2018-04-26 13:20:00,75.83,75.84,75.7,75.75,1150500.0,75.83,75.84,75.7,75.75,1150500.0
2018-04-26 13:25:00,75.75,75.97,75.72,75.88,1074480.0,75.75,75.97,75.72,75.88,1074480.0
2018-04-26 13:30:00,75.87,75.93,75.76,75.93,1252740.0,75.87,75.93,75.76,75.93,1252740.0
2018-04-26 13:35:00,75.94,75.97,75.8,75.83,677180.0,75.94,75.97,75.8,75.83,677180.0
2018-04-26 13:40:00,75.85,75.89,75.71,75.78,768420.0,75.85,75.89,75.71,75.78,768420.0
2018-04-26 13:45:00,75.79,75.93,75.75,75.89,560320.0,75.79,75.93,75.75,75.89,560320.0
2018-04-26 13:50:00,75.89,75.95,75.84,75.95,465520.0,75.89,75.95,75.84,75.95,465520.0
2018-04-26 13:55:00,75.95,76.08,75.94,76.04,956660.0,75.95,76.08,75.94,76.04,956660.0
2018-04-26 14:00:00,76.04,76.1,75.96,76.1,880260.0,76.04,76.1,75.96,76.1,880260.0
2018-04-26 14:05:00,76.1,76.37,76.07,76.37,1125260.0,76.1,76.37,76.07,76.37,1125260.0
2018-04-26 14:10:00,76.36,76.47,76.32,76.36,929680.0,76.36,76.47,76.32,76.36,929680.0
2018-04-26 14:15:00,76.35,76.4,76.28,76.29,703680.0,76.35,76.4,76.28,76.29,703680.0
2018-04-26 14:20:00,76.3,76.34,76.16,76.17,824120.0,76.3,76.34,76.16,76.17,824120.0
2018-04-26 14:25:00,76.21,76.21,76.02,76.07,885380.0,76.21,76.21,76.02,76.07,885380.0
2018-04-26 14:30:00,76.08,76.23,76.08,76.15,759320.0,76.08,76.23,76.08,76.15,759320.0
2018-04-26 14:35:00,76.17,76.17,75.91,76.1,846580.0,76.17,76.17,75.91,76.1,846580.0
2018-04-26 14:40:00,76.09,76.2,76.05,76.14,447060.0,76.09,76.2,76.05,76.14,447060.0
2018-04-26 14:45:00,76.15,76.25,76.11,76.15,528720.0,76.15,76.25,76.11,76.15,528720.0
2018-04-26 14:50:00,76.14,76.19,76.01,76.09,695000.0,76.14,76.19,76.01,76.09,695000.0
2018-04-26 14:55:00,76.07,76.14,75.97,76.12,539160.0,76.07,76.14,75.97,76.12,539160.0
2018-04-26 15:00:00,76.16,76.27,76.08,76.26,556120.0,76.16,76.27,76.08,76.26,556120.0
2018-04-26 15:05:00,76.25,76.36,76.06,76.06,741520.0,76.25,76.36,76.06,76.06,741520.0
2018-04-26 15:10:00,76.07,76.27,76.05,76.23,701900.0,76.07,76.27,76.05,76.23,701900.0
2018-04-26 15:15:00,76.24,76.3,76.17,76.19,730260.0,76.24,76.3,76.17,76.19,730260.0
2018-04-26 15:20:00,76.19,76.2,76.03,76.07,1018720.0,76.19,76.2,76.03,76.07,1018720.0
2018-04-26 15:25:00,76.11,76.11,75.94,75.97,1006720.0,76.11,76.11,75.94,75.97,1006720.0
2018-04-26 15:30:00,75.98,75.99,75.8,75.96,1222540.0,75.98,75.99,75.8,75.96,1222540.0
2018-04-26 15:35:00,75.96,76.09,75.92,76.08,1234400.0,75.96,76.09,75.92,76.08,1234400.0
2018-04-26 15:40:00,76.07,76.07,75.92,75.95,1023720.0,76.07,76.07,75.92,75.95,1023720.0
2018-04-26 15:45:00,75.94,75.96,75.7,75.8,1495340.0,75.94,75.96,75.7,75.8,1495340.0
2018-04-26 15:50:00,75.77,75.77,75.4,75.63,2743880.0,75.77,75.77,75.4,75.63,2743880.0
2018-04-26 15:55:00,75.61,76.0,75.61,76.0,4120500.0,75.61,76.0,75.61,76.0,4120500.0
2018-04-27 09:30:00,81.7,81.91,80.75,80.81,16089280.0,81.7,81.91,80.75,80.81,16089280.0
2018-04-27 09:35:00,80.79,81.05,80.5,80.79,7961360.0,80.79,81.05,80.5,80.79,7961360.0
2018-04-27 09:40:00,80.75,80.95,80.15,80.48,7209720.0,80.75,80.95,80.15,80.48,7209720.0
2018-04-27 09:45:00,80.44,80.7,80.24,80.38,5036080.0,80.44,80.7,80.24,80.38,5036080.0
2018-04-27 09:50:00,80.4,80.47,79.1,79.7,7593660.0,80.4,80.47,79.1,79.7,7593660.0
2018-04-27 09:55:00,79.69,79.93,79.28,79.52,3549660.0,79.69,79.93,79.28,79.52,3549660.0
2018-04-27 10:00:00,79.48,80.38,79.48,80.37,4714220.0,79.48,80.38,79.48,80.37,4714220.0
2018-04-27 10:05:00,80.38,80.42,79.81,79.91,3960260.0,80.38,80.42,79.81,79.91,3960260.0
2018-04-27 10:10:00,79.89,80.05,79.6,79.91,2854620.0,79.89,80.05,79.6,79.91,2854620.0
2018-04-27 10:15:00,79.85,80.17,79.65,79.84,2147780.0,79.85,80.17,79.65,79.84,2147780.0
2018-04-27 10:20:00,79.79,79.9,79.5,79.71,2331860.0,79.79,79.9,79.5,79.71,2331860.0
2018-04-27 10:25:00,79.7,79.8,79.36,79.39,2985060.0,79.7,79.8,79.36,79.39,2985060.0
2018-04-27 10:30:00,79.38,79.4,78.91,79.05,4469700.0,79.38,79.4,78.91,79.05,4469700.0
2018-04-27 10:35:00,79.05,79.14,78.59,78.78,4112680.0,79.05,79.14,78.59,78.78,4112680.0
2018-04-27 10:40:00,78.81,79.15,78.59,79.08,2995000.0,78.81,79.15,78.59,79.08,2995000.0
2018-04-27 10:45:00,79.09,79.32,78.83,79.23,2225660.0,79.09,79.32,78.83,79.23,2225660.0
2018-04-27 10:50:00,79.23,79.24,78.78,78.8,1548680.0,79.23,79.24,78.78,78.8,1548680.0
2018-04-27 10:55:00,78.81,79.34,78.66,79.29,2967620.0,78.81,79.34,78.66,79.29,2967620.0
2018-04-27 11:00:00,79.28,79.67,79.23,79.39,3199780.0,79.28,79.67,79.23,79.39,3199780.0
2018-04-27 11:05:00,79.4,79.54,79.2,79.51,1741180.0,79.4,79.54,79.2,79.51,1741180.0
2018-04-27 11:10:00,79.48,79.8,79.27,79.75,2009140.0,79.48,79.8,79.27,79.75,2009140.0
2018-04-27 11:15:00,79.76,79.9,79.61,79.63,2310740.0,79.76,79.9,79.61,79.63,2310740.0
2018-04-27 11:20:00,79.61,79.82,79.56,79.77,971600.0,79.61,79.82,79.56,79.77,971600.0
2018-04-27 11:25:00,79.76,79.98,79.75,79.97,1485920.0,79.76,79.98,79.75,79.97,1485920.0
2018-04-27 11:30:00,79.95,80.0,79.79,79.8,1491560.0,79.95,80.0,79.79,79.8,1491560.0
2018-04-27 11:35:00,79.8,79.95,79.75,79.9,819900.0,79.8,79.95,79.75,79.9,819900.0
2018-04-27 11:40:00,79.87,79.92,79.53,79.57,1066940.0,79.87,79.92,79.53,79.57,1066940.0
2018-04-27 11:45:00,79.57,79.7,79.55,79.6,790080.0,79.57,79.7,79.55,79.6,790080.0
2018-04-27 11:50:00,79.6,79.6,79.31,79.38,929760.0,79.6,79.6,79.31,79.38,929760.0
2018-04-27 11:55:00,79.4,79.68,79.38,79.57,819280.0,79.4,79.68,79.38,79.57,819280.0
2018-04-27 12:00:00,79.57,79.85,79.57,79.85,1154440.0,79.57,79.85,79.57,79.85,1154440.0
2018-04-27 12:05:00,79.86,79.9,79.45,79.5,1132620.0,79.86,79.9,79.45,79.5,1132620.0
2018-04-27 12:10:00,79.49,79.66,79.46,79.65,859220.0,79.49,79.66,79.46,79.65,859220.0
2018-04-27 12:15:00,79.66,79.66,79.46,79.52,608320.0,79.66,79.66,79.46,79.52,608320.0
2018-04-27 12:20:00,79.51,79.58,79.39,79.41,1042900.0,79.51,79.58,79.39,79.41,1042900.0
2018-04-27 12:25:00,79.39,79.54,79.39,79.45,386240.0,79.39,79.54,79.39,79.45,386240.0
2018-04-27 12:30:00,79.43,79.55,79.1,79.12,1303420.0,79.43,79.55,79.1,79.12,1303420.0
2018-04-27 12:35:00,79.12,79.28,79.05,79.09,1177000.0,79.12,79.28,79.05,79.09,1177000.0
2018-04-27 12:40:00,79.11,79.2,79.01,79.04,1329980.0,79.11,79.2,79.01,79.04,1329980.0
2018-04-27 12:45:00,79.05,79.35,78.92,79.13,1552260.0,79.05,79.35,78.92,79.13,1552260.0
2018-04-27 12:50:00,79.13,79.3,79.07,79.27,796040.0,79.13,79.3,79.07,79.27,796040.0
2018-04-27 12:55:00,79.28,79.44,79.25,79.42,1342420.0,79.28,79.44,79.25,79.42,1342420.0
2018-04-27 13:00:00,79.42,79.48,79.32,79.32,722120.0,79.42,79.48,79.32,79.32,722120.0
2018-04-27 13:05:00,79.32,79.47,79.32,79.38,521780.0,79.32,79.47,79.32,79.38,521780.0
2018-04-27 13:10:00,79.38,79.55,79.36,79.52,584140.0,79.38,79.55,79.36,79.52,584140.0
2018-04-27 13:15:00,79.54,79.59,79.43,79.54,785620.0,79.54,79.59,79.43,79.54,785620.0
2018-04-27 13:20:00,79.54,79.54,79.21,79.27,582260.0,79.54,79.54,79.21,79.27,582260.0
2018-04-27 13:25:00,79.26,79.36,79.18,79.21,673200.0,79.26,79.36,79.18,79.21,673200.0
2018-04-27 13:30:00,79.24,79.28,79.1,79.24,645820.0,79.24,79.28,79.1,79.24,645820.0
2018-04-27 13:35:00,79.25,79.3,79.14,79.23,514420.0,79.25,79.3,79.14,79.23,514420.0
2018-04-27 13:40:00,79.24,79.3,79.08,79.09,461660.0,79.24,79.3,79.08,79.09,461660.0
2018-04-27 13:45:00,79.12,79.18,79.03,79.03,501740.0,79.12,79.18,79.03,79.03,501740.0
2018-04-27 13:50:00,79.03,79.22,79.02,79.14,528200.0,79.03,79.22,79.02,79.14,528200.0
2018-04-27 13:55:00,79.12,79.15,79.05,79.12,388760.0,79.12,79.15,79.05,79.12,388760.0
2018-04-27 14:00:00,79.12,79.16,79.02,79.09,627600.0,79.12,79.16,79.02,79.09,627600.0
2018-04-27 14:05:00,79.08,79.16,78.96,78.99,745980.0,79.08,79.16,78.96,78.99,745980.0
2018-04-27 14:10:00,78.98,79.14,78.97,79.13,728340.0,78.98,79.14,78.97,79.13,728340.0
2018-04-27 14:15:00,79.13,79.3,79.11,79.16,920100.0,79.13,79.3,79.11,79.16,920100.0
2018-04-27 14:20:00,79.17,79.21,79.08,79.12,464220.0,79.17,79.21,79.08,79.12,464220.0
2018-04-27 14:25:00,79.13,79.15,79.04,79.08,413560.0,79.13,79.15,79.04,79.08,413560.0
2018-04-27 14:30:00,79.09,79.24,79.01,79.2,789420.0,79.09,79.24,79.01,79.2,789420.0
2018-04-27 14:35:00,79.22,79.22,79.09,79.11,369080.0,79.22,79.22,79.09,79.11,369080.0
2018-04-27 14:40:00,79.12,79.16,79.05,79.15,376960.0,79.12,79.16,79.05,79.15,376960.0
2018-04-27 14:45:00,79.16,79.26,79.06,79.12,812040.0,79.16,79.26,79.06,79.12,812040.0
2018-04-27 14:50:00,79.14,79.14,78.79,78.93,1159280.0,79.14,79.14,78.79,78.93,1159280.0
2018-04-27 14:55:00,78.93,78.97,78.63,78.66,1409760.0,78.93,78.97,78.63,78.66,1409760.0
2018-04-27 15:00:00,78.65,78.85,78.45,78.83,1810840.0,78.65,78.85,78.45,78.83,1810840.0
2018-04-27 15:05:00,78.84,78.9,78.67,78.75,1008380.0,78.84,78.9,78.67,78.75,1008380.0
2018-04-27 15:10:00,78.74,78.8,78.57,78.6,667840.0,78.74,78.8,78.57,78.6,667840.0
2018-04-27 15:15:00,78.61,78.65,78.43,78.57,1032000.0,78.61,78.65,78.43,78.57,1032000.0
2018-04-27 15:20:00,78.58,78.6,78.48,78.57,815160.0,78.58,78.6,78.48,78.57,815160.0
2018-04-27 15:25:00,78.57,78.6,78.37,78.48,1159400.0,78.57,78.6,78.37,78.48,1159400.0
2018-04-27 15:30:00,78.48,79.05,78.47,79.0,3309680.0,78.48,79.05,78.47,79.0,3309680.0
2018-04-27 15:35:00,79.02,79.02,78.75,78.96,1530120.0,79.02,79.02,78.75,78.96,1530120.0
2018-04-27 15:40:00,78.95,78.96,78.6,78.61,1297300.0,78.95,78.96,78.6,78.61,1297300.0
2018-04-27 15:45:00,78.64,78.89,78.61,78.72,1509380.0,78.64,78.89,78.61,78.72,1509380.0
2018-04-27 15:50:00,78.74,78.84,78.7,78.76,1648100.0,78.74,78.84,78.7,78.76,1648100.0
2018-04-27 15:55:00,78.76,78.78,78.55,78.64,2987380.0,78.76,78.78,78.55,78.64,2987380.0
2018-04-30 09:30:00,79.13,79.21,78.51,78.55,5119640.0,79.13,79.21,78.51,78.55,5119640.0
2018-04-30 09:35:00,78.57,78.89,78.25,78.78,3110700.0,78.57,78.89,78.25,78.78,3110700.0
2018-04-30 09:40:00,78.8,78.95,78.47,78.55,2288200.0,78.8,78.95,78.47,78.55,2288200.0
2018-04-30 09:45:00,78.55,78.79,78.46,78.74,1269840.0,78.55,78.79,78.46,78.74,1269840.0
2018-04-30 09:50:00,78.76,79.35,78.76,79.23,2636660.0,78.76,79.35,78.76,79.23,2636660.0
2018-04-30 09:55:00,79.25,79.33,79.13,79.17,1300360.0,79.25,79.33,79.13,79.17,1300360.0
2018-04-30 10:00:00,79.17,79.63,79.15,79.58,2470900.0,79.17,79.63,79.15,79.58,2470900.0
2018-04-30 10:05:00,79.55,79.8,79.52,79.58,1944880.0,79.55,79.8,79.52,79.58,1944880.0
2018-04-30 10:10:00,79.58,79.7,79.55,79.59,850620.0,79.58,79.7,79.55,79.59,850620.0
2018-04-30 10:15:00,79.57,79.64,79.35,79.47,1253260.0,79.57,79.64,79.35,79.47,1253260.0
2018-04-30 10:20:00,79.5,79.55,79.31,79.33,744360.0,79.5,79.55,79.31,79.33,744360.0
2018-04-30 10:25:00,79.33,79.52,79.25,79.46,1090620.0,79.33,79.52,79.25,79.46,1090620.0
2018-04-30 10:30:00,79.45,79.56,79.34,79.45,735680.0,79.45,79.56,79.34,79.45,735680.0
2018-04-30 10:35:00,79.45,79.46,79.06,79.38,993320.0,79.45,79.46,79.06,79.38,993320.0
2018-04-30 10:40:00,79.36,79.43,79.23,79.28,537760.0,79.36,79.43,79.23,79.28,537760.0
2018-04-30 10:45:00,79.27,79.32,79.16,79.22,611920.0,79.27,79.32,79.16,79.22,611920.0
2018-04-30 10:50:00,79.25,79.34,79.18,79.27,615100.0,79.25,79.34,79.18,79.27,615100.0
2018-04-30 10:55:00,79.27,79.37,79.21,79.37,440420.0,79.27,79.37,79.21,79.37,440420.0
2018-04-30 11:00:00,79.38,79.49,79.33,79.42,653980.0,79.38,79.49,79.33,79.42,653980.0
2018-04-30 11:05:00,79.41,79.47,79.31,79.39,498240.0,79.41,79.47,79.31,79.39,498240.0
2018-04-30 11:10:00,79.38,79.52,79.37,79.48,615640.0,79.38,79.52,79.37,79.48,615640.0
2018-04-30 11:15:00,79.48,79.5,79.27,79.29,675100.0,79.48,79.5,79.27,79.29,675100.0
2018-04-30 11:20:00,79.29,79.37,79.24,79.31,448660.0,79.29,79.37,79.24,79.31,448660.0
2018-04-30 11:25:00,79.32,79.35,79.25,79.29,375960.0,79.32,79.35,79.25,79.29,375960.0
2018-04-30 11:30:00,79.26,79.27,79.15,79.15,552000.0,79.26,79.27,79.15,79.15,552000.0
2018-04-30 11:35:00,79.15,79.15,78.71,78.75,1319680.0,79.15,79.15,78.71,78.75,1319680.0
2018-04-30 11:40:00,78.78,78.95,78.76,78.92,672900.0,78.78,78.95,78.76,78.92,672900.0
2018-04-30 11:45:00,78.91,78.95,78.65,78.67,806400.0,78.91,78.95,78.65,78.67,806400.0
2018-04-30 11:50:00,78.68,78.75,78.54,78.59,768140.0,78.68,78.75,78.54,78.59,768140.0
2018-04-30 11:55:00,78.61,78.79,78.58,78.79,677820.0,78.61,78.79,78.58,78.79,677820.0
2018-04-30 12:00:00,78.78,78.84,78.6,78.72,469060.0,78.78,78.84,78.6,78.72,469060.0
2018-04-30 12:05:00,78.69,78.7,78.45,78.51,807340.0,78.69,78.7,78.45,78.51,807340.0
2018-04-30 12:10:00,78.55,78.6,78.45,78.45,631200.0,78.55,78.6,78.45,78.45,631200.0
2018-04-30 12:15:00,78.47,78.47,78.05,78.33,1560120.0,78.47,78.47,78.05,78.33,1560120.0
2018-04-30 12:20:00,78.35,78.43,78.26,78.31,630900.0,78.35,78.43,78.26,78.31,630900.0
2018-04-30 12:25:00,78.31,78.43,78.23,78.43,517840.0,78.31,78.43,78.23,78.43,517840.0
2018-04-30 12:30:00,78.41,78.6,78.36,78.51,849200.0,78.41,78.6,78.36,78.51,849200.0
2018-04-30 12:35:00,78.53,78.59,78.46,78.49,229300.0,78.53,78.59,78.46,78.49,229300.0
2018-04-30 12:40:00,78.52,78.6,78.38,78.58,478320.0,78.52,78.6,78.38,78.58,478320.0
2018-04-30 12:45:00,78.57,78.57,78.35,78.45,420220.0,78.57,78.57,78.35,78.45,420220.0
2018-04-30 12:50:00,78.45,78.47,78.23,78.33,612980.0,78.45,78.47,78.23,78.33,612980.0
2018-04-30 12:55:00,78.31,78.48,78.28,78.48,432100.0,78.31,78.48,78.28,78.48,432100.0
2018-04-30 13:00:00,78.47,78.55,78.43,78.44,363420.0,78.47,78.55,78.43,78.44,363420.0
2018-04-30 13:05:00,78.46,78.51,78.39,78.39,216460.0,78.46,78.51,78.39,78.39,216460.0
2018-04-30 13:10:00,78.4,78.44,78.25,78.35,299740.0,78.4,78.44,78.25,78.35,299740.0
2018-04-30 13:15:00,78.36,78.55,78.36,78.53,612620.0,78.36,78.55,78.36,78.53,612620.0
2018-04-30 13:20:00,78.5,78.64,78.42,78.44,443060.0,78.5,78.64,78.42,78.44,443060.0
2018-04-30 13:25:00,78.44,78.51,78.42,78.48,182560.0,78.44,78.51,78.42,78.48,182560.0
2018-04-30 13:30:00,78.52,78.52,78.36,78.47,300060.0,78.52,78.52,78.36,78.47,300060.0
2018-04-30 13:35:00,78.47,78.68,78.45,78.63,347780.0,78.47,78.68,78.45,78.63,347780.0
2018-04-30 13:40:00,78.65,78.75,78.65,78.74,334560.0,78.65,78.75,78.65,78.74,334560.0
2018-04-30 13:45:00,78.75,78.82,78.72,78.78,498720.0,78.75,78.82,78.72,78.78,498720.0
2018-04-30 13:50:00,78.81,78.83,78.66,78.69,255940.0,78.81,78.83,78.66,78.69,255940.0
2018-04-30 13:55:00,78.7,78.77,78.66,78.77,183800.0,78.7,78.77,78.66,78.77,183800.0
2018-04-30 14:00:00,78.75,78.75,78.55,78.58,354460.0,78.75,78.75,78.55,78.58,354460.0
2018-04-30 14:05:00,78.58,78.63,78.42,78.48,382840.0,78.58,78.63,78.42,78.48,382840.0
2018-04-30 14:10:00,78.45,78.45,78.28,78.41,563840.0,78.45,78.45,78.28,78.41,563840.0
2018-04-30 14:15:00,78.43,78.58,78.42,78.45,360820.0,78.43,78.58,78.42,78.45,360820.0
2018-04-30 14:20:00,78.45,78.7,78.45,78.63,367800.0,78.45,78.7,78.45,78.63,367800.0
2018-04-30 14:25:00,78.62,78.72,78.59,78.61,362260.0,78.62,78.72,78.59,78.61,362260.0
2018-04-30 14:30:00,78.58,78.66,78.5,78.57,234660.0,78.58,78.66,78.5,78.57,234660.0
2018-04-30 14:35:00,78.53,78.66,78.53,78.57,166520.0,78.53,78.66,78.53,78.57,166520.0
2018-04-30 14:40:00,78.57,78.62,78.5,78.55,237380.0,78.57,78.62,78.5,78.55,237380.0
2018-04-30 14:45:00,78.54,78.57,78.42,78.56,303180.0,78.54,78.57,78.42,78.56,303180.0
2018-04-30 14:50:00,78.6,78.61,78.49,78.56,348400.0,78.6,78.61,78.49,78.56,348400.0
2018-04-30 14:55:00,78.58,78.58,78.41,78.45,450380.0,78.58,78.58,78.41,78.45,450380.0
2018-04-30 15:00:00,78.43,78.49,78.32,78.32,377440.0,78.43,78.49,78.32,78.32,377440.0
2018-04-30 15:05:00,78.34,78.45,78.28,78.43,462360.0,78.34,78.45,78.28,78.43,462360.0
2018-04-30 15:10:00,78.43,78.57,78.42,78.53,589180.0,78.43,78.57,78.42,78.53,589180.0
2018-04-30 15:15:00,78.51,78.59,78.47,78.55,305600.0,78.51,78.59,78.47,78.55,305600.0
2018-04-30 15:20:00,78.55,78.63,78.35,78.43,798380.0,78.55,78.63,78.35,78.43,798380.0
2018-04-30 15:25:00,78.42,78.52,78.36,78.5,350260.0,78.42,78.52,78.36,78.5,350260.0
2018-04-30 15:30:00,78.47,78.68,78.45,78.63,446940.0,78.47,78.68,78.45,78.63,446940.0
2018-04-30 15:35:00,78.62,78.73,78.53,78.7,693860.0,78.62,78.73,78.53,78.7,693860.0
2018-04-30 15:40:00,78.71,78.79,78.63,78.65,1022860.0,78.71,78.79,78.63,78.65,1022860.0
2018-04-30 15:45:00,78.63,78.76,78.56,78.61,677500.0,78.63,78.76,78.56,78.61,677500.0
2018-04-30 15:50:00,78.59,78.6,78.37,78.41,915180.0,78.59,78.6,78.37,78.41,915180.0
2018-04-30 15:55:00,78.42,78.49,78.32,78.32,1441520.0,78.42,78.49,78.32,78.32,1441520.0
2018-05-01 09:30:00,78.16,78.38,77.78,78.22,3630160.0,78.16,78.38,77.78,78.22,3630160.0
2018-05-01 09:35:00,78.28,78.28,77.73,77.92,1764740.0,78.28,78.28,77.73,77.92,1764740.0
2018-05-01 09:40:00,77.92,77.92,77.65,77.69,1959320.0,77.92,77.92,77.65,77.69,1959320.0
2018-05-01 09:45:00,77.69,78.05,77.61,78.01,1764300.0,77.69,78.05,77.61,78.01,1764300.0
2018-05-01 09:50:00,78.03,78.13,77.94,78.13,1173800.0,78.03,78.13,77.94,78.13,1173800.0
2018-05-01 09:55:00,78.1,78.41,78.07,78.34,2042600.0,78.1,78.41,78.07,78.34,2042600.0
2018-05-01 10:00:00,78.31,78.53,78.17,78.17,1228080.0,78.31,78.53,78.17,78.17,1228080.0
2018-05-01 10:05:00,78.22,78.31,78.06,78.1,861640.0,78.22,78.31,78.06,78.1,861640.0
2018-05-01 10:10:00,78.1,78.49,78.02,78.44,1094600.0,78.1,78.49,78.02,78.44,1094600.0
2018-05-01 10:15:00,78.42,78.57,78.35,78.52,873760.0,78.42,78.57,78.35,78.52,873760.0
2018-05-01 10:20:00,78.53,78.82,78.5,78.7,1638340.0,78.53,78.82,78.5,78.7,1638340.0
2018-05-01 10:25:00,78.7,78.79,78.68,78.71,986860.0,78.7,78.79,78.68,78.71,986860.0
2018-05-01 10:30:00,78.72,78.76,78.53,78.71,691280.0,78.72,78.76,78.53,78.71,691280.0
2018-05-01 10:35:00,78.68,78.68,78.49,78.56,621600.0,78.68,78.68,78.49,78.56,621600.0
2018-05-01 10:40:00,78.63,78.74,78.57,78.7,567620.0,78.63,78.74,78.57,78.7,567620.0
2018-05-01 10:45:00,78.7,78.77,78.55,78.55,519360.0,78.7,78.77,78.55,78.55,519360.0
2018-05-01 10:50:00,78.55,78.6,78.35,78.38,808620.0,78.55,78.6,78.35,78.38,808620.0
2018-05-01 10:55:00,78.38,78.49,78.28,78.31,657460.0,78.38,78.49,78.28,78.31,657460.0
2018-05-01 11:00:00,78.3,78.3,78.1,78.15,613280.0,78.3,78.3,78.1,78.15,613280.0
2018-05-01 11:05:00,78.18,78.35,78.18,78.3,556840.0,78.18,78.35,78.18,78.3,556840.0
2018-05-01 11:10:00,78.3,78.33,78.23,78.27,320080.0,78.3,78.33,78.23,78.27,320080.0
2018-05-01 11:15:00,78.24,78.49,78.24,78.41,678720.0,78.24,78.49,78.24,78.41,678720.0
2018-05-01 11:20:00,78.39,78.54,78.39,78.43,579760.0,78.39,78.54,78.39,78.43,579760.0
2018-05-01 11:25:00,78.45,78.46,78.3,78.38,470500.0,78.45,78.46,78.3,78.38,470500.0
2018-05-01 11:30:00,78.4,78.49,78.35,78.38,319840.0,78.4,78.49,78.35,78.38,319840.0
2018-05-01 11:35:00,78.41,78.41,78.22,78.25,521740.0,78.41,78.41,78.22,78.25,521740.0
2018-05-01 11:40:00,78.27,78.35,78.21,78.3,189920.0,78.27,78.35,78.21,78.3,189920.0
2018-05-01 11:45:00,78.27,78.31,78.17,78.18,346860.0,78.27,78.31,78.17,78.18,346860.0
2018-05-01 11:50:00,78.17,78.21,78.13,78.13,258480.0,78.17,78.21,78.13,78.13,258480.0
2018-05-01 11:55:00,78.14,78.15,78.08,78.12,279120.0,78.14,78.15,78.08,78.12,279120.0
2018-05-01 12:00:00,78.15,78.25,78.13,78.13,295520.0,78.15,78.25,78.13,78.13,295520.0
2018-05-01 12:05:00,78.18,78.25,78.16,78.22,249440.0,78.18,78.25,78.16,78.22,249440.0
2018-05-01 12:10:00,78.23,78.26,78.17,78.17,143140.0,78.23,78.26,78.17,78.17,143140.0
2018-05-01 12:15:00,78.2,78.2,78.08,78.18,155260.0,78.2,78.2,78.08,78.18,155260.0
2018-05-01 12:20:00,78.19,78.21,78.1,78.18,232480.0,78.19,78.21,78.1,78.18,232480.0
2018-05-01 12:25:00,78.17,78.28,78.12,78.28,277660.0,78.17,78.28,78.12,78.28,277660.0
2018-05-01 12:30:00,78.28,78.38,78.27,78.38,320060.0,78.28,78.38,78.27,78.38,320060.0
2018-05-01 12:35:00,78.36,78.36,78.27,78.31,218680.0,78.36,78.36,78.27,78.31,218680.0
2018-05-01 12:40:00,78.31,78.32,78.22,78.22,71940.0,78.31,78.32,78.22,78.22,71940.0
2018-05-01 12:45:00,78.2,78.27,78.12,78.16,205400.0,78.2,78.27,78.12,78.16,205400.0
2018-05-01 12:50:00,78.17,78.3,78.12,78.21,343140.0,78.17,78.3,78.12,78.21,343140.0
2018-05-01 12:55:00,78.23,78.25,78.15,78.18,106060.0,78.23,78.25,78.15,78.18,106060.0
2018-05-01 13:00:00,78.2,78.21,78.09,78.19,291940.0,78.2,78.21,78.09,78.19,291940.0
2018-05-01 13:05:00,78.19,78.2,78.07,78.1,290700.0,78.19,78.2,78.07,78.1,290700.0
2018-05-01 13:10:00,78.08,78.25,78.07,78.23,342580.0,78.08,78.25,78.07,78.23,342580.0
2018-05-01 13:15:00,78.21,78.29,78.18,78.23,378960.0,78.21,78.29,78.18,78.23,378960.0
2018-05-01 13:20:00,78.2,78.23,78.11,78.16,393040.0,78.2,78.23,78.11,78.16,393040.0
2018-05-01 13:25:00,78.19,78.29,78.15,78.29,188820.0,78.19,78.29,78.15,78.29,188820.0
2018-05-01 13:30:00,78.27,78.32,78.24,78.24,248900.0,78.27,78.32,78.24,78.24,248900.0
2018-05-01 13:35:00,78.25,78.29,78.22,78.24,121900.0,78.25,78.29,78.22,78.24,121900.0
2018-05-01 13:40:00,78.24,78.4,78.21,78.37,280380.0,78.24,78.4,78.21,78.37,280380.0
2018-05-01 13:45:00,78.39,78.59,78.39,78.56,684960.0,78.39,78.59,78.39,78.56,684960.0
2018-05-01 13:50:00,78.56,78.62,78.5,78.53,714220.0,78.56,78.62,78.5,78.53,714220.0
2018-05-01 13:55:00,78.51,78.7,78.5,78.66,543820.0,78.51,78.7,78.5,78.66,543820.0
2018-05-01 14:00:00,78.67,78.9,78.64,78.9,1481900.0,78.67,78.9,78.64,78.9,1481900.0
2018-05-01 14:05:00,78.89,78.89,78.71,78.8,586320.0,78.89,78.89,78.71,78.8,586320.0
2018-05-01 14:10:00,78.81,78.85,78.71,78.72,418000.0,78.81,78.85,78.71,78.72,418000.0
2018-05-01 14:15:00,78.71,78.8,78.68,78.8,593880.0,78.71,78.8,78.68,78.8,593880.0
2018-05-01 14:20:00,78.79,79.0,78.79,78.95,1251140.0,78.79,79.0,78.79,78.95,1251140.0
2018-05-01 14:25:00,78.95,79.0,78.85,78.88,734280.0,78.95,79.0,78.85,78.88,734280.0
2018-05-01 14:30:00,78.86,78.9,78.79,78.84,541660.0,78.86,78.9,78.79,78.84,541660.0
2018-05-01 14:35:00,78.83,78.9,78.83,78.85,385680.0,78.83,78.9,78.83,78.85,385680.0
2018-05-01 14:40:00,78.85,78.95,78.8,78.93,528220.0,78.85,78.95,78.8,78.93,528220.0
2018-05-01 14:45:00,78.94,79.14,78.93,79.06,1217300.0,78.94,79.14,78.93,79.06,1217300.0
2018-05-01 14:50:00,79.04,79.07,78.91,78.95,570100.0,79.04,79.07,78.91,78.95,570100.0
2018-05-01 14:55:00,78.99,79.07,78.92,79.0,412500.0,78.99,79.07,78.92,79.0,412500.0
2018-05-01 15:00:00,79.02,79.08,78.95,78.95,380140.0,79.02,79.08,78.95,78.95,380140.0
2018-05-01 15:05:00,78.98,79.05,78.97,79.01,264340.0,78.98,79.05,78.97,79.01,264340.0
2018-05-01 15:10:00,79.01,79.03,78.92,78.95,377980.0,79.01,79.03,78.92,78.95,377980.0
2018-05-01 15:15:00,78.96,79.0,78.88,78.89,447420.0,78.96,79.0,78.88,78.89,447420.0
2018-05-01 15:20:00,78.88,78.99,78.88,78.91,324980.0,78.88,78.99,78.88,78.91,324980.0
2018-05-01 15:25:00,78.94,79.01,78.91,78.97,378940.0,78.94,79.01,78.91,78.97,378940.0
2018-05-01 15:30:00,79.0,79.1,79.0,79.02,985320.0,79.0,79.1,79.0,79.02,985320.0
2018-05-01 15:35:00,79.02,79.07,78.86,78.86,606820.0,79.02,79.07,78.86,78.86,606820.0
2018-05-01 15:40:00,78.89,79.0,78.89,78.94,543080.0,78.89,79.0,78.89,78.94,543080.0
2018-05-01 15:45:00,78.94,79.08,78.92,79.06,786980.0,78.94,79.08,78.92,79.06,786980.0
2018-05-01 15:50:00,79.14,79.25,79.14,79.24,1794320.0,79.14,79.25,79.14,79.24,1794320.0
2018-05-01 15:55:00,79.23,79.25,79.04,79.11,2780540.0,79.23,79.25,79.04,79.11,2780540.0
2018-05-02 09:30:00,79.04,79.05,78.73,78.88,2345060.0,79.04,79.05,78.73,78.88,2345060.0
2018-05-02 09:35:00,78.86,78.95,78.63,78.7,1495940.0,78.86,78.95,78.63,78.7,1495940.0
2018-05-02 09:40:00,78.69,79.2,78.64,79.18,1877400.0,78.69,79.2,78.64,79.18,1877400.0
2018-05-02 09:45:00,79.15,79.33,78.93,79.22,1671860.0,79.15,79.33,78.93,79.22,1671860.0
2018-05-02 09:50:00,79.22,79.4,79.16,79.23,1191260.0,79.22,79.4,79.16,79.23,1191260.0
2018-05-02 09:55:00,79.3,79.3,79.02,79.06,998900.0,79.3,79.3,79.02,79.06,998900.0
2018-05-02 10:00:00,79.1,79.35,79.04,79.3,1033140.0,79.1,79.35,79.04,79.3,1033140.0
2018-05-02 10:05:00,79.3,79.38,79.25,79.28,816900.0,79.3,79.38,79.25,79.28,816900.0
2018-05-02 10:10:00,79.3,79.42,79.19,79.34,1054620.0,79.3,79.42,79.19,79.34,1054620.0
2018-05-02 10:15:00,79.34,79.42,79.29,79.36,748160.0,79.34,79.42,79.29,79.36,748160.0
2018-05-02 10:20:00,79.36,79.39,79.19,79.22,646620.0,79.36,79.39,79.19,79.22,646620.0
2018-05-02 10:25:00,79.22,79.3,79.11,79.17,596680.0,79.22,79.3,79.11,79.17,596680.0
2018-05-02 10:30:00,79.17,79.3,79.11,79.27,663440.0,79.17,79.3,79.11,79.27,663440.0
2018-05-02 10:35:00,79.31,79.31,79.22,79.24,186620.0,79.31,79.31,79.22,79.24,186620.0
2018-05-02 10:40:00,79.25,79.25,79.06,79.06,505100.0,79.25,79.25,79.06,79.06,505100.0
2018-05-02 10:45:00,79.06,79.17,78.93,79.07,839720.0,79.06,79.17,78.93,79.07,839720.0
2018-05-02 10:50:00,79.07,79.1,78.94,78.95,459340.0,79.07,79.1,78.94,78.95,459340.0
2018-05-02 10:55:00,78.96,78.98,78.86,78.95,834460.0,78.96,78.98,78.86,78.95,834460.0
2018-05-02 11:00:00,78.97,79.01,78.86,78.93,448460.0,78.97,79.01,78.86,78.93,448460.0
2018-05-02 11:05:00,78.93,79.0,78.92,78.92,375820.0,78.93,79.0,78.92,78.92,375820.0
2018-05-02 11:10:00,78.92,79.06,78.91,79.05,536900.0,78.92,79.06,78.91,79.05,536900.0
2018-05-02 11:15:00,79.07,79.12,79.01,79.06,641220.0,79.07,79.12,79.01,79.06,641220.0
2018-05-02 11:20:00,79.05,79.11,78.97,78.99,481320.0,79.05,79.11,78.97,78.99,481320.0
2018-05-02 11:25:00,78.99,79.0,78.89,78.91,392400.0,78.99,79.0,78.89,78.91,392400.0
2018-05-02 11:30:00,78.91,78.95,78.86,78.92,520660.0,78.91,78.95,78.86,78.92,520660.0
2018-05-02 11:35:00,78.9,78.93,78.87,78.89,313340.0,78.9,78.93,78.87,78.89,313340.0
2018-05-02 11:40:00,78.88,78.89,78.67,78.68,882240.0,78.88,78.89,78.67,78.68,882240.0
2018-05-02 11:45:00,78.68,78.74,78.56,78.68,1089680.0,78.68,78.74,78.56,78.68,1089680.0
2018-05-02 11:50:00,78.69,78.78,78.64,78.72,427380.0,78.69,78.78,78.64,78.72,427380.0
2018-05-02 11:55:00,78.74,78.77,78.65,78.73,326400.0,78.74,78.77,78.65,78.73,326400.0
2018-05-02 12:00:00,78.73,78.73,78.58,78.63,577800.0,78.73,78.73,78.58,78.63,577800.0
2018-05-02 12:05:00,78.63,78.74,78.61,78.73,529800.0,78.63,78.74,78.61,78.73,529800.0
2018-05-02 12:10:00,78.74,78.81,78.72,78.75,462620.0,78.74,78.81,78.72,78.75,462620.0
2018-05-02 12:15:00,78.73,78.77,78.7,78.72,351280.0,78.73,78.77,78.7,78.72,351280.0
2018-05-02 12:20:00,78.71,78.71,78.65,78.67,226660.0,78.71,78.71,78.65,78.67,226660.0
2018-05-02 12:25:00,78.66,78.73,78.66,78.69,331180.0,78.66,78.73,78.66,78.69,331180.0
2018-05-02 12:30:00,78.7,78.75,78.65,78.72,157900.0,78.7,78.75,78.65,78.72,157900.0
2018-05-02 12:35:00,78.72,78.84,78.71,78.84,432000.0,78.72,78.84,78.71,78.84,432000.0
2018-05-02 12:40:00,78.84,78.93,78.83,78.86,501480.0,78.84,78.93,78.83,78.86,501480.0
2018-05-02 12:45:00,78.86,78.86,78.73,78.81,328540.0,78.86,78.86,78.73,78.81,328540.0
2018-05-02 12:50:00,78.79,78.81,78.74,78.79,415260.0,78.79,78.81,78.74,78.79,415260.0
2018-05-02 12:55:00,78.76,78.85,78.76,78.8,234740.0,78.76,78.85,78.76,78.8,234740.0
2018-05-02 13:00:00,78.8,78.89,78.8,78.88,335080.0,78.8,78.89,78.8,78.88,335080.0
2018-05-02 13:05:00,78.89,78.9,78.82,78.83,232960.0,78.89,78.9,78.82,78.83,232960.0
2018-05-02 13:10:00,78.85,78.89,78.83,78.89,264460.0,78.85,78.89,78.83,78.89,264460.0
2018-05-02 13:15:00,78.92,78.92,78.87,78.87,321780.0,78.92,78.92,78.87,78.87,321780.0
2018-05-02 13:20:00,78.88,78.9,78.8,78.81,212360.0,78.88,78.9,78.8,78.81,212360.0
2018-05-02 13:25:00,78.82,78.87,78.81,78.83,241820.0,78.82,78.87,78.81,78.83,241820.0
2018-05-02 13:30:00,78.83,78.83,78.74,78.75,279980.0,78.83,78.83,78.74,78.75,279980.0
2018-05-02 13:35:00,78.74,78.79,78.68,78.73,530980.0,78.74,78.79,78.68,78.73,530980.0
2018-05-02 13:40:00,78.75,78.77,78.7,78.75,216020.0,78.75,78.77,78.7,78.75,216020.0
2018-05-02 13:45:00,78.75,78.76,78.71,78.71,136660.0,78.75,78.76,78.71,78.71,136660.0
2018-05-02 13:50:00,78.7,78.73,78.66,78.66,190260.0,78.7,78.73,78.66,78.66,190260.0
2018-05-02 13:55:00,78.65,78.8,78.65,78.79,424120.0,78.65,78.8,78.65,78.79,424120.0
2018-05-02 14:00:00,78.81,79.0,78.78,78.97,1740820.0,78.81,79.0,78.78,78.97,1740820.0
2018-05-02 14:05:00,78.99,79.13,78.89,79.11,1338840.0,78.99,79.13,78.89,79.11,1338840.0
2018-05-02 14:10:00,79.1,79.19,79.04,79.05,900040.0,79.1,79.19,79.04,79.05,900040.0
2018-05-02 14:15:00,79.06,79.1,78.92,78.94,622300.0,79.06,79.1,78.92,78.94,622300.0
2018-05-02 14:20:00,78.96,79.02,78.73,78.8,695320.0,78.96,79.02,78.73,78.8,695320.0
2018-05-02 14:25:00,78.82,79.04,78.76,78.97,723400.0,78.82,79.04,78.76,78.97,723400.0
2018-05-02 14:30:00,78.97,79.02,78.91,78.95,505440.0,78.97,79.02,78.91,78.95,505440.0
2018-05-02 14:35:00,78.95,78.99,78.85,78.93,335120.0,78.95,78.99,78.85,78.93,335120.0
2018-05-02 14:40:00,78.91,78.95,78.83,78.9,302320.0,78.91,78.95,78.83,78.9,302320.0
2018-05-02 14:45:00,78.9,78.94,78.81,78.85,235940.0,78.9,78.94,78.81,78.85,235940.0
2018-05-02 14:50:00,78.88,78.92,78.7,78.73,431500.0,78.88,78.92,78.7,78.73,431500.0
2018-05-02 14:55:00,78.75,78.89,78.71,78.82,654440.0,78.75,78.89,78.71,78.82,654440.0
2018-05-02 15:00:00,78.83,78.88,78.78,78.85,290080.0,78.83,78.88,78.78,78.85,290080.0
2018-05-02 15:05:00,78.86,78.96,78.84,78.92,452660.0,78.86,78.96,78.84,78.92,452660.0
2018-05-02 15:10:00,78.93,78.93,78.83,78.88,447760.0,78.93,78.93,78.83,78.88,447760.0
2018-05-02 15:15:00,78.87,78.9,78.76,78.78,359620.0,78.87,78.9,78.76,78.78,359620.0
2018-05-02 15:20:00,78.78,78.78,78.52,78.53,841980.0,78.78,78.78,78.52,78.53,841980.0
2018-05-02 15:25:00,78.54,78.66,78.53,78.6,551700.0,78.54,78.66,78.53,78.6,551700.0
2018-05-02 15:30:00,78.6,78.6,78.39,78.5,1397180.0,78.6,78.6,78.39,78.5,1397180.0
2018-05-02 15:35:00,78.52,78.54,78.41,78.5,564180.0,78.52,78.54,78.41,78.5,564180.0
2018-05-02 15:40:00,78.49,78.59,78.41,78.51,792180.0,78.49,78.59,78.41,78.51,792180.0
2018-05-02 15:45:00,78.54,78.54,78.35,78.36,763760.0,78.54,78.54,78.35,78.36,763760.0
2018-05-02 15:50:00,78.35,78.53,78.32,78.47,1097880.0,78.35,78.53,78.32,78.47,1097880.0
2018-05-02 15:55:00,78.48,78.55,78.45,78.53,2081360.0,78.48,78.55,78.45,78.53,2081360.0
2018-05-03 09:30:00,78.0,78.21,77.94,78.11,1874940.0,78.0,78.21,77.94,78.11,1874940.0
2018-05-03 09:35:00,78.09,78.28,78.03,78.08,1301900.0,78.09,78.28,78.03,78.08,1301900.0
2018-05-03 09:40:00,78.07,78.19,77.91,78.1,1166000.0,78.07,78.19,77.91,78.1,1166000.0
2018-05-03 09:45:00,78.08,78.36,78.02,78.34,1127320.0,78.08,78.36,78.02,78.34,1127320.0
2018-05-03 09:50:00,78.35,78.55,78.27,78.42,1594920.0,78.35,78.55,78.27,78.42,1594920.0
2018-05-03 09:55:00,78.42,78.6,78.4,78.42,919020.0,78.42,78.6,78.4,78.42,919020.0
2018-05-03 10:00:00,78.4,78.47,78.31,78.4,714500.0,78.4,78.47,78.31,78.4,714500.0
2018-05-03 10:05:00,78.39,78.52,78.3,78.51,613980.0,78.39,78.52,78.3,78.51,613980.0
2018-05-03 10:10:00,78.48,78.5,78.21,78.22,605460.0,78.48,78.5,78.21,78.22,605460.0
2018-05-03 10:15:00,78.22,78.3,78.1,78.11,548820.0,78.22,78.3,78.1,78.11,548820.0
2018-05-03 10:20:00,78.12,78.19,77.98,78.04,772020.0,78.12,78.19,77.98,78.04,772020.0
2018-05-03 10:25:00,78.06,78.15,77.93,78.01,929340.0,78.06,78.15,77.93,78.01,929340.0
2018-05-03 10:30:00,78.03,78.04,77.81,77.82,1003780.0,78.03,78.04,77.81,77.82,1003780.0
2018-05-03 10:35:00,77.8,77.82,77.6,77.69,1067660.0,77.8,77.82,77.6,77.69,1067660.0
2018-05-03 10:40:00,77.72,77.8,77.54,77.71,979420.0,77.72,77.8,77.54,77.71,979420.0
2018-05-03 10:45:00,77.68,77.79,77.68,77.73,407920.0,77.68,77.79,77.68,77.73,407920.0
2018-05-03 10:50:00,77.71,77.79,77.61,77.74,774520.0,77.71,77.79,77.61,77.74,774520.0
2018-05-03 10:55:00,77.75,77.75,77.36,77.59,1113620.0,77.75,77.75,77.36,77.59,1113620.0
2018-05-03 11:00:00,77.59,77.61,77.35,77.4,990660.0,77.59,77.61,77.35,77.4,990660.0
2018-05-03 11:05:00,77.44,77.73,77.38,77.62,1140800.0,77.44,77.73,77.38,77.62,1140800.0
2018-05-03 11:10:00,77.58,77.71,77.52,77.71,520300.0,77.58,77.71,77.52,77.71,520300.0
2018-05-03 11:15:00,77.68,77.86,77.66,77.7,723260.0,77.68,77.86,77.66,77.7,723260.0
2018-05-03 11:20:00,77.67,77.74,77.48,77.73,631140.0,77.67,77.74,77.48,77.73,631140.0
2018-05-03 11:25:00,77.69,77.7,77.49,77.53,295880.0,77.69,77.7,77.49,77.53,295880.0
2018-05-03 11:30:00,77.54,77.62,77.46,77.56,459920.0,77.54,77.62,77.46,77.56,459920.0
2018-05-03 11:35:00,77.6,77.65,77.46,77.5,514200.0,77.6,77.65,77.46,77.5,514200.0
2018-05-03 11:40:00,77.52,77.54,77.3,77.4,587880.0,77.52,77.54,77.3,77.4,587880.0
2018-05-03 11:45:00,77.43,77.64,77.32,77.62,1172680.0,77.43,77.64,77.32,77.62,1172680.0
2018-05-03 11:50:00,77.65,77.74,77.57,77.73,499340.0,77.65,77.74,77.57,77.73,499340.0
2018-05-03 11:55:00,77.73,77.78,77.64,77.75,412880.0,77.73,77.78,77.64,77.75,412880.0
2018-05-03 12:00:00,77.76,77.8,77.67,77.68,442820.0,77.76,77.8,77.67,77.68,442820.0
2018-05-03 12:05:00,77.67,77.79,77.66,77.69,290600.0,77.67,77.79,77.66,77.69,290600.0
2018-05-03 12:10:00,77.68,77.7,77.57,77.65,255640.0,77.68,77.7,77.57,77.65,255640.0
2018-05-03 12:15:00,77.64,77.66,77.53,77.55,210720.0,77.64,77.66,77.53,77.55,210720.0
2018-05-03 12:20:00,77.54,77.6,77.49,77.49,272520.0,77.54,77.6,77.49,77.49,272520.0
2018-05-03 12:25:00,77.48,77.5,77.44,77.48,317280.0,77.48,77.5,77.44,77.48,317280.0
2018-05-03 12:30:00,77.45,77.67,77.45,77.63,474240.0,77.45,77.67,77.45,77.63,474240.0
2018-05-03 12:35:00,77.66,77.88,77.6,77.84,633440.0,77.66,77.88,77.6,77.84,633440.0
2018-05-03 12:40:00,77.87,78.14,77.8,78.02,959920.0,77.87,78.14,77.8,78.02,959920.0
2018-05-03 12:45:00,78.04,78.18,77.93,78.04,734900.0,78.04,78.18,77.93,78.04,734900.0
2018-05-03 12:50:00,78.04,78.3,77.96,78.25,884480.0,78.04,78.3,77.96,78.25,884480.0
2018-05-03 12:55:00,78.28,78.39,78.14,78.36,755420.0,78.28,78.39,78.14,78.36,755420.0
2018-05-03 13:00:00,78.32,78.39,78.1,78.15,589960.0,78.32,78.39,78.1,78.15,589960.0
2018-05-03 13:05:00,78.12,78.23,78.07,78.11,377680.0,78.12,78.23,78.07,78.11,377680.0
2018-05-03 13:10:00,78.08,78.22,78.08,78.2,321080.0,78.08,78.22,78.08,78.2,321080.0
2018-05-03 13:15:00,78.21,78.46,78.21,78.34,806140.0,78.21,78.46,78.21,78.34,806140.0
2018-05-03 13:20:00,78.33,78.44,78.23,78.28,517900.0,78.33,78.44,78.23,78.28,517900.0
2018-05-03 13:25:00,78.29,78.35,78.15,78.3,363460.0,78.29,78.35,78.15,78.3,363460.0
2018-05-03 13:30:00,78.32,78.56,78.29,78.53,665280.0,78.32,78.56,78.29,78.53,665280.0
2018-05-03 13:35:00,78.52,78.67,78.5,78.56,1047480.0,78.52,78.67,78.5,78.56,1047480.0
2018-05-03 13:40:00,78.57,78.6,78.44,78.47,482320.0,78.57,78.6,78.44,78.47,482320.0
2018-05-03 13:45:00,78.5,78.54,78.35,78.4,402360.0,78.5,78.54,78.35,78.4,402360.0
2018-05-03 13:50:00,78.4,78.5,78.33,78.5,207000.0,78.4,78.5,78.33,78.5,207000.0
2018-05-03 13:55:00,78.47,78.6,78.43,78.49,298360.0,78.47,78.6,78.43,78.49,298360.0
2018-05-03 14:00:00,78.44,78.46,78.35,78.45,252840.0,78.44,78.46,78.35,78.45,252840.0
2018-05-03 14:05:00,78.45,78.56,78.44,78.49,253020.0,78.45,78.56,78.44,78.49,253020.0
2018-05-03 14:10:00,78.48,78.48,78.37,78.42,226400.0,78.48,78.48,78.37,78.42,226400.0
2018-05-03 14:15:00,78.44,78.49,78.34,78.39,228180.0,78.44,78.49,78.34,78.39,228180.0
2018-05-03 14:20:00,78.35,78.38,78.17,78.23,364720.0,78.35,78.38,78.17,78.23,364720.0
2018-05-03 14:25:00,78.23,78.36,78.2,78.36,355860.0,78.23,78.36,78.2,78.36,355860.0
2018-05-03 14:30:00,78.34,78.55,78.29,78.48,734620.0,78.34,78.55,78.29,78.48,734620.0
2018-05-03 14:35:00,78.5,78.71,78.4,78.67,907860.0,78.5,78.71,78.4,78.67,907860.0
2018-05-03 14:40:00,78.66,78.74,78.6,78.69,706420.0,78.66,78.74,78.6,78.69,706420.0
2018-05-03 14:45:00,78.68,78.71,78.42,78.48,547620.0,78.68,78.71,78.42,78.48,547620.0
2018-05-03 14:50:00,78.44,78.55,78.35,78.53,416280.0,78.44,78.55,78.35,78.53,416280.0
2018-05-03 14:55:00,78.55,78.59,78.36,78.42,236620.0,78.55,78.59,78.36,78.42,236620.0
2018-05-03 15:00:00,78.41,78.63,78.41,78.55,337840.0,78.41,78.63,78.41,78.55,337840.0
2018-05-03 15:05:00,78.53,78.65,78.46,78.51,467920.0,78.53,78.65,78.46,78.51,467920.0
2018-05-03 15:10:00,78.48,78.6,78.42,78.54,262100.0,78.48,78.6,78.42,78.54,262100.0
2018-05-03 15:15:00,78.52,78.67,78.52,78.63,426420.0,78.52,78.67,78.52,78.63,426420.0
2018-05-03 15:20:00,78.63,78.66,78.53,78.66,213160.0,78.63,78.66,78.53,78.66,213160.0
2018-05-03 15:25:00,78.66,78.67,78.54,78.63,526160.0,78.66,78.67,78.54,78.63,526160.0
2018-05-03 15:30:00,78.65,78.74,78.6,78.64,484700.0,78.65,78.74,78.6,78.64,484700.0
2018-05-03 15:35:00,78.65,78.7,78.56,78.57,406860.0,78.65,78.7,78.56,78.57,406860.0
2018-05-03 15:40:00,78.56,78.6,78.46,78.48,494080.0,78.56,78.6,78.46,78.48,494080.0
2018-05-03 15:45:00,78.47,78.54,78.45,78.46,384760.0,78.47,78.54,78.45,78.46,384760.0
2018-05-03 15:50:00,78.45,78.63,78.45,78.55,608020.0,78.45,78.63,78.45,78.55,608020.0
2018-05-03 15:55:00,78.55,78.65,78.42,78.65,2031700.0,78.55,78.65,78.42,78.65,2031700.0
2018-05-04 09:30:00,78.15,78.34,78.11,78.29,1628780.0,78.15,78.34,78.11,78.29,1628780.0
2018-05-04 09:35:00,78.25,78.53,78.22,78.43,1063320.0,78.25,78.53,78.22,78.43,1063320.0
2018-05-04 09:40:00,78.44,78.59,78.32,78.54,663440.0,78.44,78.59,78.32,78.54,663440.0
2018-05-04 09:45:00,78.55,78.64,78.39,78.49,904720.0,78.55,78.64,78.39,78.49,904720.0
2018-05-04 09:50:00,78.47,78.53,78.27,78.5,760980.0,78.47,78.53,78.27,78.5,760980.0
2018-05-04 09:55:00,78.46,78.51,78.37,78.38,384240.0,78.46,78.51,78.37,78.38,384240.0
2018-05-04 10:00:00,78.41,78.42,78.29,78.29,555340.0,78.41,78.42,78.29,78.29,555340.0
2018-05-04 10:05:00,78.28,78.62,78.22,78.62,942760.0,78.28,78.62,78.22,78.62,942760.0
2018-05-04 10:10:00,78.62,78.7,78.56,78.63,929200.0,78.62,78.7,78.56,78.63,929200.0
2018-05-04 10:15:00,78.63,78.67,78.56,78.61,482700.0,78.63,78.67,78.56,78.61,482700.0
2018-05-04 10:20:00,78.62,78.67,78.55,78.61,579580.0,78.62,78.67,78.55,78.61,579580.0
2018-05-04 10:25:00,78.62,78.78,78.58,78.7,950060.0,78.62,78.78,78.58,78.7,950060.0
2018-05-04 10:30:00,78.69,78.81,78.69,78.75,726920.0,78.69,78.81,78.69,78.75,726920.0
2018-05-04 10:35:00,78.75,78.92,78.69,78.91,809560.0,78.75,78.92,78.69,78.91,809560.0
2018-05-04 10:40:00,78.92,79.1,78.91,79.06,899080.0,78.92,79.1,78.91,79.06,899080.0
2018-05-04 10:45:00,79.04,79.11,78.99,78.99,919420.0,79.04,79.11,78.99,78.99,919420.0
2018-05-04 10:50:00,79.0,79.06,78.97,79.03,586580.0,79.0,79.06,78.97,79.03,586580.0
2018-05-04 10:55:00,79.02,79.07,78.99,79.02,311200.0,79.02,79.07,78.99,79.02,311200.0
2018-05-04 11:00:00,79.01,79.13,79.0,79.11,801580.0,79.01,79.13,79.0,79.11,801580.0
2018-05-04 11:05:00,79.09,79.11,78.92,78.97,519960.0,79.09,79.11,78.92,78.97,519960.0
2018-05-04 11:10:00,78.98,79.04,78.92,78.93,473780.0,78.98,79.04,78.92,78.93,473780.0
2018-05-04 11:15:00,78.93,78.98,78.81,78.86,672280.0,78.93,78.98,78.81,78.86,672280.0
2018-05-04 11:20:00,78.87,79.0,78.87,78.89,292660.0,78.87,79.0,78.87,78.89,292660.0
2018-05-04 11:25:00,78.89,78.96,78.83,78.94,342800.0,78.89,78.96,78.83,78.94,342800.0
2018-05-04 11:30:00,78.95,79.01,78.94,78.97,406900.0,78.95,79.01,78.94,78.97,406900.0
2018-05-04 11:35:00,78.97,79.06,78.96,79.04,665920.0,78.97,79.06,78.96,79.04,665920.0
2018-05-04 11:40:00,79.04,79.05,78.94,79.01,558680.0,79.04,79.05,78.94,79.01,558680.0
2018-05-04 11:45:00,79.03,79.08,78.97,78.98,546080.0,79.03,79.08,78.97,78.98,546080.0
2018-05-04 11:50:00,78.97,79.03,78.96,79.0,228680.0,78.97,79.03,78.96,79.0,228680.0
2018-05-04 11:55:00,78.98,79.07,78.96,79.04,352600.0,78.98,79.07,78.96,79.04,352600.0
2018-05-04 12:00:00,79.05,79.07,78.99,79.05,262820.0,79.05,79.07,78.99,79.05,262820.0
2018-05-04 12:05:00,79.08,79.09,79.03,79.08,260040.0,79.08,79.09,79.03,79.08,260040.0
2018-05-04 12:10:00,79.08,79.09,79.01,79.05,342020.0,79.08,79.09,79.01,79.05,342020.0
2018-05-04 12:15:00,79.07,79.07,79.01,79.05,171700.0,79.07,79.07,79.01,79.05,171700.0
2018-05-04 12:20:00,79.06,79.07,79.03,79.07,175340.0,79.06,79.07,79.03,79.07,175340.0
2018-05-04 12:25:00,79.07,79.13,79.06,79.1,408940.0,79.07,79.13,79.06,79.1,408940.0
2018-05-04 12:30:00,79.11,79.14,79.09,79.11,362940.0,79.11,79.14,79.09,79.11,362940.0
2018-05-04 12:35:00,79.12,79.16,79.11,79.14,408320.0,79.12,79.16,79.11,79.14,408320.0
2018-05-04 12:40:00,79.14,79.16,79.12,79.14,358760.0,79.14,79.16,79.12,79.14,358760.0
2018-05-04 12:45:00,79.13,79.14,79.03,79.09,274560.0,79.13,79.14,79.03,79.09,274560.0
2018-05-04 12:50:00,79.09,79.12,79.0,79.05,337100.0,79.09,79.12,79.0,79.05,337100.0
2018-05-04 12:55:00,79.05,79.08,79.01,79.03,188700.0,79.05,79.08,79.01,79.03,188700.0
2018-05-04 13:00:00,79.03,79.05,79.02,79.03,126940.0,79.03,79.05,79.02,79.03,126940.0
2018-05-04 13:05:00,79.02,79.1,78.98,79.07,395060.0,79.02,79.1,78.98,79.07,395060.0
2018-05-04 13:10:00,79.07,79.09,78.97,78.97,351780.0,79.07,79.09,78.97,78.97,351780.0
2018-05-04 13:15:00,78.98,79.01,78.9,78.93,521220.0,78.98,79.01,78.9,78.93,521220.0
2018-05-04 13:20:00,78.93,79.01,78.92,79.01,298260.0,78.93,79.01,78.92,79.01,298260.0
2018-05-04 13:25:00,79.01,79.02,78.92,78.92,202860.0,79.01,79.02,78.92,78.92,202860.0
2018-05-04 13:30:00,78.92,78.98,78.92,78.96,194040.0,78.92,78.98,78.92,78.96,194040.0
2018-05-04 13:35:00,78.96,79.0,78.92,78.95,220180.0,78.96,79.0,78.92,78.95,220180.0
2018-05-04 13:40:00,78.96,79.0,78.94,78.99,257460.0,78.96,79.0,78.94,78.99,257460.0
2018-05-04 13:45:00,79.0,79.07,78.98,79.06,258700.0,79.0,79.07,78.98,79.06,258700.0
2018-05-04 13:50:00,79.06,79.11,79.04,79.09,374360.0,79.06,79.11,79.04,79.09,374360.0
2018-05-04 13:55:00,79.1,79.13,79.07,79.12,462860.0,79.1,79.13,79.07,79.12,462860.0
2018-05-04 14:00:00,79.09,79.15,79.08,79.12,487680.0,79.09,79.15,79.08,79.12,487680.0
2018-05-04 14:05:00,79.12,79.15,79.09,79.1,302800.0,79.12,79.15,79.09,79.1,302800.0
2018-05-04 14:10:00,79.11,79.15,79.1,79.12,366780.0,79.11,79.15,79.1,79.12,366780.0
2018-05-04 14:15:00,79.14,79.15,79.12,79.14,179760.0,79.14,79.15,79.12,79.14,179760.0
2018-05-04 14:20:00,79.13,79.2,79.12,79.19,458800.0,79.13,79.2,79.12,79.19,458800.0
2018-05-04 14:25:00,79.19,79.21,79.17,79.21,357940.0,79.19,79.21,79.17,79.21,357940.0
2018-05-04 14:30:00,79.21,79.22,79.16,79.19,230040.0,79.21,79.22,79.16,79.19,230040.0
2018-05-04 14:35:00,79.18,79.2,79.16,79.2,178800.0,79.18,79.2,79.16,79.2,178800.0
2018-05-04 14:40:00,79.2,79.22,79.17,79.21,465940.0,79.2,79.22,79.17,79.21,465940.0
2018-05-04 14:45:00,79.21,79.25,79.19,79.21,389940.0,79.21,79.25,79.19,79.21,389940.0
2018-05-04 14:50:00,79.2,79.23,79.18,79.19,278320.0,79.2,79.23,79.18,79.19,278320.0
2018-05-04 14:55:00,79.19,79.2,79.07,79.07,494880.0,79.19,79.2,79.07,79.07,494880.0
2018-05-04 15:00:00,79.06,79.14,79.05,79.13,512300.0,79.06,79.14,79.05,79.13,512300.0
2018-05-04 15:05:00,79.13,79.13,78.94,78.96,644120.0,79.13,79.13,78.94,78.96,644120.0
2018-05-04 15:10:00,78.97,79.09,78.93,79.08,728720.0,78.97,79.09,78.93,79.08,728720.0
2018-05-04 15:15:00,79.06,79.07,78.97,79.06,382080.0,79.06,79.07,78.97,79.06,382080.0
2018-05-04 15:20:00,79.04,79.08,79.01,79.07,510340.0,79.04,79.08,79.01,79.07,510340.0
2018-05-04 15:25:00,79.07,79.12,79.06,79.08,673280.0,79.07,79.12,79.06,79.08,673280.0
2018-05-04 15:30:00,79.09,79.13,79.04,79.05,358420.0,79.09,79.13,79.04,79.05,358420.0
2018-05-04 15:35:00,79.07,79.1,79.02,79.03,411940.0,79.07,79.1,79.02,79.03,411940.0
2018-05-04 15:40:00,79.03,79.11,79.02,79.1,574400.0,79.03,79.11,79.02,79.1,574400.0
2018-05-04 15:45:00,79.08,79.11,79.05,79.06,616900.0,79.08,79.11,79.05,79.06,616900.0
2018-05-04 15:50:00,79.06,79.1,78.99,79.01,884860.0,79.06,79.1,78.99,79.01,884860.0
2018-05-04 15:55:00,79.02,79.07,78.99,79.03,2032940.0,79.02,79.07,78.99,79.03,2032940.0
2018-05-07 09:30:00,79.47,79.77,79.39,79.75,3836500.0,79.47,79.77,79.39,79.75,3836500.0
2018-05-07 09:35:00,79.77,80.29,79.75,80.26,3798100.0,79.77,80.29,79.75,80.26,3798100.0
2018-05-07 09:40:00,80.23,80.35,80.1,80.17,2639040.0,80.23,80.35,80.1,80.17,2639040.0
2018-05-07 09:45:00,80.17,80.23,79.93,79.98,1799520.0,80.17,80.23,79.93,79.98,1799520.0
2018-05-07 09:50:00,79.96,80.13,79.86,80.06,1619600.0,79.96,80.13,79.86,80.06,1619600.0
2018-05-07 09:55:00,80.06,80.13,80.01,80.08,943680.0,80.06,80.13,80.01,80.08,943680.0
2018-05-07 10:00:00,80.05,80.23,80.03,80.2,1084060.0,80.05,80.23,80.03,80.2,1084060.0
2018-05-07 10:05:00,80.2,80.21,80.06,80.1,595120.0,80.2,80.21,80.06,80.1,595120.0
2018-05-07 10:10:00,80.11,80.13,80.0,80.03,812160.0,80.11,80.13,80.0,80.03,812160.0
2018-05-07 10:15:00,80.03,80.08,80.01,80.07,498940.0,80.03,80.08,80.01,80.07,498940.0
2018-05-07 10:20:00,80.08,80.09,79.88,79.96,637300.0,80.08,80.09,79.88,79.96,637300.0
2018-05-07 10:25:00,79.96,80.09,79.92,80.04,470560.0,79.96,80.09,79.92,80.04,470560.0
2018-05-07 10:30:00,80.05,80.15,80.02,80.11,673440.0,80.05,80.15,80.02,80.11,673440.0
2018-05-07 10:35:00,80.13,80.14,79.95,80.02,532500.0,80.13,80.14,79.95,80.02,532500.0
2018-05-07 10:40:00,80.02,80.1,79.94,80.08,544140.0,80.02,80.1,79.94,80.08,544140.0
2018-05-07 10:45:00,80.07,80.13,80.04,80.12,688500.0,80.07,80.13,80.04,80.12,688500.0
2018-05-07 10:50:00,80.11,80.2,80.08,80.18,675920.0,80.11,80.2,80.08,80.18,675920.0
2018-05-07 10:55:00,80.18,80.2,80.12,80.2,464700.0,80.18,80.2,80.12,80.2,464700.0
2018-05-07 11:00:00,80.18,80.23,80.16,80.18,729780.0,80.18,80.23,80.16,80.18,729780.0
2018-05-07 11:05:00,80.19,80.2,80.1,80.18,576260.0,80.19,80.2,80.1,80.18,576260.0
2018-05-07 11:10:00,80.18,80.22,80.13,80.2,499020.0,80.18,80.22,80.13,80.2,499020.0
2018-05-07 11:15:00,80.21,80.25,80.19,80.22,421160.0,80.21,80.25,80.19,80.22,421160.0
2018-05-07 11:20:00,80.22,80.26,80.19,80.22,409520.0,80.22,80.26,80.19,80.22,409520.0
2018-05-07 11:25:00,80.24,80.25,80.15,80.21,412160.0,80.24,80.25,80.15,80.21,412160.0
2018-05-07 11:30:00,80.21,80.25,80.15,80.15,279120.0,80.21,80.25,80.15,80.15,279120.0
2018-05-07 11:35:00,80.17,80.18,80.11,80.15,340300.0,80.17,80.18,80.11,80.15,340300.0
2018-05-07 11:40:00,80.15,80.18,80.07,80.08,299620.0,80.15,80.18,80.07,80.08,299620.0
2018-05-07 11:45:00,80.09,80.15,80.07,80.13,362520.0,80.09,80.15,80.07,80.13,362520.0
2018-05-07 11:50:00,80.13,80.21,80.1,80.16,361460.0,80.13,80.21,80.1,80.16,361460.0
2018-05-07 11:55:00,80.18,80.21,80.16,80.18,208000.0,80.18,80.21,80.16,80.18,208000.0
2018-05-07 12:00:00,80.17,80.2,80.15,80.2,178140.0,80.17,80.2,80.15,80.2,178140.0
2018-05-07 12:05:00,80.19,80.21,80.13,80.15,234060.0,80.19,80.21,80.13,80.15,234060.0
2018-05-07 12:10:00,80.14,80.2,80.13,80.18,239220.0,80.14,80.2,80.13,80.18,239220.0
2018-05-07 12:15:00,80.17,80.19,80.13,80.15,248860.0,80.17,80.19,80.13,80.15,248860.0
2018-05-07 12:20:00,80.17,80.18,80.09,80.11,452060.0,80.17,80.18,80.09,80.11,452060.0
2018-05-07 12:25:00,80.11,80.16,80.1,80.13,129840.0,80.11,80.16,80.1,80.13,129840.0
2018-05-07 12:30:00,80.13,80.13,80.07,80.09,221140.0,80.13,80.13,80.07,80.09,221140.0
2018-05-07 12:35:00,80.08,80.14,80.05,80.09,152500.0,80.08,80.14,80.05,80.09,152500.0
2018-05-07 12:40:00,80.09,80.09,79.98,80.04,413680.0,80.09,80.09,79.98,80.04,413680.0
2018-05-07 12:45:00,80.04,80.06,79.89,79.96,402240.0,80.04,80.06,79.89,79.96,402240.0
2018-05-07 12:50:00,79.95,80.0,79.93,79.96,252860.0,79.95,80.0,79.93,79.96,252860.0
2018-05-07 12:55:00,79.97,80.0,79.91,79.97,442720.0,79.97,80.0,79.91,79.97,442720.0
2018-05-07 13:00:00,79.99,80.02,79.93,79.95,216920.0,79.99,80.02,79.93,79.95,216920.0
2018-05-07 13:05:00,79.96,79.99,79.83,79.85,334900.0,79.96,79.99,79.83,79.85,334900.0
2018-05-07 13:10:00,79.85,79.9,79.81,79.87,355760.0,79.85,79.9,79.81,79.87,355760.0
2018-05-07 13:15:00,79.84,79.86,79.81,79.84,152580.0,79.84,79.86,79.81,79.84,152580.0
2018-05-07 13:20:00,79.84,79.91,79.84,79.88,216380.0,79.84,79.91,79.84,79.88,216380.0
2018-05-07 13:25:00,79.89,79.93,79.87,79.91,138180.0,79.89,79.93,79.87,79.91,138180.0
2018-05-07 13:30:00,79.93,79.96,79.88,79.93,322480.0,79.93,79.96,79.88,79.93,322480.0
2018-05-07 13:35:00,79.92,79.93,79.88,79.93,172180.0,79.92,79.93,79.88,79.93,172180.0
2018-05-07 13:40:00,79.94,79.96,79.92,79.94,163080.0,79.94,79.96,79.92,79.94,163080.0
2018-05-07 13:45:00,79.93,79.96,79.91,79.94,193960.0,79.93,79.96,79.91,79.94,193960.0
2018-05-07 13:50:00,79.95,80.01,79.93,79.99,310540.0,79.95,80.01,79.93,79.99,310540.0
2018-05-07 13:55:00,79.99,80.01,79.94,79.99,162860.0,79.99,80.01,79.94,79.99,162860.0
2018-05-07 14:00:00,79.99,80.09,79.99,80.07,295080.0,79.99,80.09,79.99,80.07,295080.0
2018-05-07 14:05:00,80.08,80.08,80.04,80.08,161860.0,80.08,80.08,80.04,80.08,161860.0
2018-05-07 14:10:00,80.08,80.09,80.01,80.03,281380.0,80.08,80.09,80.01,80.03,281380.0
2018-05-07 14:15:00,80.03,80.09,80.02,80.09,181480.0,80.03,80.09,80.02,80.09,181480.0
2018-05-07 14:20:00,80.08,80.11,80.07,80.07,133200.0,80.08,80.11,80.07,80.07,133200.0
2018-05-07 14:25:00,80.07,80.14,80.04,80.14,288400.0,80.07,80.14,80.04,80.14,288400.0
2018-05-07 14:30:00,80.13,80.15,80.1,80.11,306900.0,80.13,80.15,80.1,80.11,306900.0
2018-05-07 14:35:00,80.13,80.18,80.08,80.17,445740.0,80.13,80.18,80.08,80.17,445740.0
2018-05-07 14:40:00,80.17,80.19,80.06,80.08,310480.0,80.17,80.19,80.06,80.08,310480.0
2018-05-07 14:45:00,80.07,80.09,79.98,79.98,438660.0,80.07,80.09,79.98,79.98,438660.0
2018-05-07 14:50:00,80.0,80.0,79.82,79.84,783620.0,80.0,80.0,79.82,79.84,783620.0
2018-05-07 14:55:00,79.84,79.95,79.67,79.81,864240.0,79.84,79.95,79.67,79.81,864240.0
2018-05-07 15:00:00,79.81,79.94,79.77,79.93,372680.0,79.81,79.94,79.77,79.93,372680.0
2018-05-07 15:05:00,79.92,79.96,79.86,79.9,349400.0,79.92,79.96,79.86,79.9,349400.0
2018-05-07 15:10:00,79.91,79.94,79.6,79.66,513080.0,79.91,79.94,79.6,79.66,513080.0
2018-05-07 15:15:00,79.66,79.75,79.6,79.62,550420.0,79.66,79.75,79.6,79.62,550420.0
2018-05-07 15:20:00,79.61,79.68,79.51,79.65,792540.0,79.61,79.68,79.51,79.65,792540.0
2018-05-07 15:25:00,79.67,79.69,79.5,79.67,752600.0,79.67,79.69,79.5,79.67,752600.0
2018-05-07 15:30:00,79.67,79.75,79.62,79.72,369580.0,79.67,79.75,79.62,79.72,369580.0
2018-05-07 15:35:00,79.71,79.82,79.68,79.79,407940.0,79.71,79.82,79.68,79.79,407940.0
2018-05-07 15:40:00,79.78,79.85,79.77,79.82,346900.0,79.78,79.85,79.77,79.82,346900.0
2018-05-07 15:45:00,79.82,79.94,79.78,79.92,643260.0,79.82,79.94,79.78,79.92,643260.0
2018-05-07 15:50:00,79.95,79.96,79.8,79.93,628260.0,79.95,79.96,79.8,79.93,628260.0
2018-05-07 15:55:00,79.93,80.01,79.91,79.98,1587820.0,79.93,80.01,79.91,79.98,1587820.0
2018-05-08 09:30:00,79.75,79.84,79.52,79.74,2550720.0,79.75,79.84,79.52,79.74,2550720.0
2018-05-08 09:35:00,79.7,79.77,79.43,79.51,2106120.0,79.7,79.77,79.43,79.51,2106120.0
2018-05-08 09:40:00,79.5,79.59,79.4,79.51,1274060.0,79.5,79.59,79.4,79.51,1274060.0
2018-05-08 09:45:00,79.53,79.58,79.44,79.49,1163840.0,79.53,79.58,79.44,79.49,1163840.0
2018-05-08 09:50:00,79.47,79.53,79.27,79.33,1244460.0,79.47,79.53,79.27,79.33,1244460.0
2018-05-08 09:55:00,79.32,79.45,79.3,79.44,809440.0,79.32,79.45,79.3,79.44,809440.0
2018-05-08 10:00:00,79.44,79.54,79.37,79.51,917640.0,79.44,79.54,79.37,79.51,917640.0
2018-05-08 10:05:00,79.51,79.64,79.4,79.56,744900.0,79.51,79.64,79.4,79.56,744900.0
2018-05-08 10:10:00,79.58,79.63,79.47,79.48,649260.0,79.58,79.63,79.47,79.48,649260.0
2018-05-08 10:15:00,79.49,79.58,79.4,79.52,500500.0,79.49,79.58,79.4,79.52,500500.0
2018-05-08 10:20:00,79.49,79.54,79.41,79.43,417960.0,79.49,79.54,79.41,79.43,417960.0
2018-05-08 10:25:00,79.43,79.53,79.42,79.53,235820.0,79.43,79.53,79.42,79.53,235820.0
2018-05-08 10:30:00,79.53,79.64,79.48,79.64,544780.0,79.53,79.64,79.48,79.64,544780.0
2018-05-08 10:35:00,79.64,79.72,79.6,79.62,704900.0,79.64,79.72,79.6,79.62,704900.0
2018-05-08 10:40:00,79.63,79.66,79.58,79.64,271580.0,79.63,79.66,79.58,79.64,271580.0
2018-05-08 10:45:00,79.6,79.67,79.58,79.61,354100.0,79.6,79.67,79.58,79.61,354100.0
2018-05-08 10:50:00,79.61,79.63,79.49,79.53,345040.0,79.61,79.63,79.49,79.53,345040.0
2018-05-08 10:55:00,79.54,79.55,79.42,79.42,296880.0,79.54,79.55,79.42,79.42,296880.0
2018-05-08 11:00:00,79.41,79.47,79.39,79.44,573420.0,79.41,79.47,79.39,79.44,573420.0
2018-05-08 11:05:00,79.43,79.46,79.39,79.43,495960.0,79.43,79.46,79.39,79.43,495960.0
2018-05-08 11:10:00,79.42,79.69,79.42,79.67,762220.0,79.42,79.69,79.42,79.67,762220.0
2018-05-08 11:15:00,79.68,79.84,79.63,79.63,1187940.0,79.68,79.84,79.63,79.63,1187940.0
2018-05-08 11:20:00,79.66,79.75,79.51,79.54,412660.0,79.66,79.75,79.51,79.54,412660.0
2018-05-08 11:25:00,79.52,79.62,79.51,79.52,340000.0,79.52,79.62,79.51,79.52,340000.0
2018-05-08 11:30:00,79.52,79.6,79.5,79.53,282080.0,79.52,79.6,79.5,79.53,282080.0
2018-05-08 11:35:00,79.54,79.6,79.45,79.5,437560.0,79.54,79.6,79.45,79.5,437560.0
2018-05-08 11:40:00,79.53,79.56,79.48,79.52,205140.0,79.53,79.56,79.48,79.52,205140.0
2018-05-08 11:45:00,79.53,79.56,79.48,79.5,184440.0,79.53,79.56,79.48,79.5,184440.0
2018-05-08 11:50:00,79.49,79.57,79.44,79.51,306260.0,79.49,79.57,79.44,79.51,306260.0
2018-05-08 11:55:00,79.52,79.56,79.43,79.44,199440.0,79.52,79.56,79.43,79.44,199440.0
2018-05-08 12:00:00,79.41,79.48,79.4,79.46,194860.0,79.41,79.48,79.4,79.46,194860.0
2018-05-08 12:05:00,79.45,79.5,79.4,79.49,380600.0,79.45,79.5,79.4,79.49,380600.0
2018-05-08 12:10:00,79.49,79.51,79.46,79.5,61000.0,79.49,79.51,79.46,79.5,61000.0
2018-05-08 12:15:00,79.48,79.54,79.43,79.5,247820.0,79.48,79.54,79.43,79.5,247820.0
2018-05-08 12:20:00,79.52,79.53,79.46,79.53,81800.0,79.52,79.53,79.46,79.53,81800.0
2018-05-08 12:25:00,79.51,79.57,79.48,79.5,217380.0,79.51,79.57,79.48,79.5,217380.0
2018-05-08 12:30:00,79.5,79.5,79.43,79.48,149080.0,79.5,79.5,79.43,79.48,149080.0
2018-05-08 12:35:00,79.42,79.5,79.4,79.45,202200.0,79.42,79.5,79.4,79.45,202200.0
2018-05-08 12:40:00,79.46,79.5,79.42,79.48,148000.0,79.46,79.5,79.42,79.48,148000.0
2018-05-08 12:45:00,79.47,79.48,79.35,79.37,325160.0,79.47,79.48,79.35,79.37,325160.0
2018-05-08 12:50:00,79.39,79.39,79.28,79.28,399740.0,79.39,79.39,79.28,79.28,399740.0
2018-05-08 12:55:00,79.29,79.38,79.21,79.33,538400.0,79.29,79.38,79.21,79.33,538400.0
2018-05-08 13:00:00,79.3,79.44,79.29,79.39,482840.0,79.3,79.44,79.29,79.39,482840.0
2018-05-08 13:05:00,79.38,79.4,79.34,79.35,101000.0,79.38,79.4,79.34,79.35,101000.0
2018-05-08 13:10:00,79.35,79.38,79.31,79.34,95620.0,79.35,79.38,79.31,79.34,95620.0
2018-05-08 13:15:00,79.33,79.35,79.31,79.32,76920.0,79.33,79.35,79.31,79.32,76920.0
2018-05-08 13:20:00,79.34,79.38,79.33,79.36,126120.0,79.34,79.38,79.33,79.36,126120.0
2018-05-08 13:25:00,79.36,79.45,79.36,79.43,356180.0,79.36,79.45,79.36,79.43,356180.0
2018-05-08 13:30:00,79.45,79.45,79.4,79.4,245120.0,79.45,79.45,79.4,79.4,245120.0
2018-05-08 13:35:00,79.4,79.44,79.4,79.43,110760.0,79.4,79.44,79.4,79.43,110760.0
2018-05-08 13:40:00,79.43,79.5,79.42,79.47,219040.0,79.43,79.5,79.42,79.47,219040.0
2018-05-08 13:45:00,79.48,79.5,79.44,79.48,213640.0,79.48,79.5,79.44,79.48,213640.0
2018-05-08 13:50:00,79.47,79.5,79.43,79.43,197580.0,79.47,79.5,79.43,79.43,197580.0
2018-05-08 13:55:00,79.42,79.43,79.26,79.3,213240.0,79.42,79.43,79.26,79.3,213240.0
2018-05-08 14:00:00,79.33,79.42,79.3,79.39,197300.0,79.33,79.42,79.3,79.39,197300.0
2018-05-08 14:05:00,79.36,79.4,79.34,79.35,131100.0,79.36,79.4,79.34,79.35,131100.0
2018-05-08 14:10:00,79.31,79.4,79.24,79.29,276280.0,79.31,79.4,79.24,79.29,276280.0
2018-05-08 14:15:00,79.28,79.36,79.26,79.35,237340.0,79.28,79.36,79.26,79.35,237340.0
2018-05-08 14:20:00,79.35,79.56,79.28,79.53,705120.0,79.35,79.56,79.28,79.53,705120.0
2018-05-08 14:25:00,79.5,79.68,79.4,79.47,913800.0,79.5,79.68,79.4,79.47,913800.0
2018-05-08 14:30:00,79.47,79.49,79.37,79.43,409560.0,79.47,79.49,79.37,79.43,409560.0
2018-05-08 14:35:00,79.45,79.47,79.3,79.3,250060.0,79.45,79.47,79.3,79.3,250060.0
2018-05-08 14:40:00,79.3,79.31,79.13,79.2,706120.0,79.3,79.31,79.13,79.2,706120.0
2018-05-08 14:45:00,79.22,79.31,79.21,79.26,372100.0,79.22,79.31,79.21,79.26,372100.0
2018-05-08 14:50:00,79.29,79.39,79.26,79.3,186980.0,79.29,79.39,79.26,79.3,186980.0
2018-05-08 14:55:00,79.31,79.35,79.26,79.29,214220.0,79.31,79.35,79.26,79.29,214220.0
2018-05-08 15:00:00,79.29,79.36,79.22,79.32,245880.0,79.29,79.36,79.22,79.32,245880.0
2018-05-08 15:05:00,79.36,79.42,79.35,79.41,282840.0,79.36,79.42,79.35,79.41,282840.0
2018-05-08 15:10:00,79.41,79.51,79.38,79.5,425080.0,79.41,79.51,79.38,79.5,425080.0
2018-05-08 15:15:00,79.5,79.52,79.43,79.44,193060.0,79.5,79.52,79.43,79.44,193060.0
2018-05-08 15:20:00,79.46,79.48,79.41,79.42,169140.0,79.46,79.48,79.41,79.42,169140.0
2018-05-08 15:25:00,79.42,79.47,79.39,79.43,265820.0,79.42,79.47,79.39,79.43,265820.0
2018-05-08 15:30:00,79.47,79.54,79.44,79.5,275480.0,79.47,79.54,79.44,79.5,275480.0
2018-05-08 15:35:00,79.5,79.54,79.49,79.5,197040.0,79.5,79.54,79.49,79.5,197040.0
2018-05-08 15:40:00,79.52,79.55,79.46,79.47,271380.0,79.52,79.55,79.46,79.47,271380.0
2018-05-08 15:45:00,79.45,79.52,79.41,79.45,441700.0,79.45,79.52,79.41,79.45,441700.0
2018-05-08 15:50:00,79.45,79.57,79.45,79.55,587560.0,79.45,79.57,79.45,79.55,587560.0
2018-05-08 15:55:00,79.57,79.62,79.52,79.62,1088280.0,79.57,79.62,79.52,79.62,1088280.0
2018-05-09 09:30:00,80.0,80.19,79.82,80.14,2759580.0,80.0,80.19,79.82,80.14,2759580.0
2018-05-09 09:35:00,80.16,80.32,79.86,79.95,2094980.0,80.16,80.32,79.86,79.95,2094980.0
2018-05-09 09:40:00,79.95,80.1,79.83,80.1,1503340.0,79.95,80.1,79.83,80.1,1503340.0
2018-05-09 09:45:00,80.09,80.11,79.95,79.98,904480.0,80.09,80.11,79.95,79.98,904480.0
2018-05-09 09:50:00,79.97,80.07,79.82,79.91,1215260.0,79.97,80.07,79.82,79.91,1215260.0
2018-05-09 09:55:00,79.91,79.91,79.77,79.81,816100.0,79.91,79.91,79.77,79.81,816100.0
2018-05-09 10:00:00,79.8,79.94,79.7,79.91,1138140.0,79.8,79.94,79.7,79.91,1138140.0
2018-05-09 10:05:00,79.91,80.09,79.9,80.04,895880.0,79.91,80.09,79.9,80.04,895880.0
2018-05-09 10:10:00,80.01,80.09,79.98,80.08,489280.0,80.01,80.09,79.98,80.08,489280.0
2018-05-09 10:15:00,80.06,80.08,79.98,80.02,279600.0,80.06,80.08,79.98,80.02,279600.0
2018-05-09 10:20:00,80.05,80.06,79.86,79.87,739100.0,80.05,80.06,79.86,79.87,739100.0
2018-05-09 10:25:00,79.87,79.93,79.78,79.85,500280.0,79.87,79.93,79.78,79.85,500280.0
2018-05-09 10:30:00,79.85,79.95,79.7,79.79,673900.0,79.85,79.95,79.7,79.79,673900.0
2018-05-09 10:35:00,79.79,79.9,79.75,79.84,456240.0,79.79,79.9,79.75,79.84,456240.0
2018-05-09 10:40:00,79.88,79.94,79.84,79.9,616720.0,79.88,79.94,79.84,79.9,616720.0
2018-05-09 10:45:00,79.88,79.88,79.81,79.87,353640.0,79.88,79.88,79.81,79.87,353640.0
2018-05-09 10:50:00,79.88,79.88,79.64,79.68,937480.0,79.88,79.88,79.64,79.68,937480.0
2018-05-09 10:55:00,79.66,79.71,79.6,79.65,705120.0,79.66,79.71,79.6,79.65,705120.0
2018-05-09 11:00:00,79.65,79.79,79.64,79.76,747140.0,79.65,79.79,79.64,79.76,747140.0
2018-05-09 11:05:00,79.77,79.87,79.75,79.85,564000.0,79.77,79.87,79.75,79.85,564000.0
2018-05-09 11:10:00,79.84,79.85,79.76,79.76,190980.0,79.84,79.85,79.76,79.76,190980.0
2018-05-09 11:15:00,79.77,79.86,79.76,79.85,200740.0,79.77,79.86,79.76,79.85,200740.0
2018-05-09 11:20:00,79.86,79.93,79.85,79.87,371900.0,79.86,79.93,79.85,79.87,371900.0
2018-05-09 11:25:00,79.85,79.88,79.81,79.86,166860.0,79.85,79.88,79.81,79.86,166860.0
2018-05-09 11:30:00,79.88,79.91,79.84,79.89,147380.0,79.88,79.91,79.84,79.89,147380.0
2018-05-09 11:35:00,79.9,79.93,79.88,79.9,239840.0,79.9,79.93,79.88,79.9,239840.0
2018-05-09 11:40:00,79.93,80.0,79.9,79.98,371640.0,79.93,80.0,79.9,79.98,371640.0
2018-05-09 11:45:00,79.99,80.0,79.92,79.98,361340.0,79.99,80.0,79.92,79.98,361340.0
2018-05-09 11:50:00,79.95,79.99,79.93,79.95,172140.0,79.95,79.99,79.93,79.95,172140.0
2018-05-09 11:55:00,79.96,80.04,79.95,80.02,238960.0,79.96,80.04,79.95,80.02,238960.0
2018-05-09 12:00:00,80.01,80.06,79.97,79.98,460260.0,80.01,80.06,79.97,79.98,460260.0
2018-05-09 12:05:00,79.98,79.99,79.88,79.9,387440.0,79.98,79.99,79.88,79.9,387440.0
2018-05-09 12:10:00,79.89,79.96,79.89,79.95,137700.0,79.89,79.96,79.89,79.95,137700.0
2018-05-09 12:15:00,79.96,80.0,79.92,80.0,294860.0,79.96,80.0,79.92,80.0,294860.0
2018-05-09 12:20:00,79.98,80.09,79.97,80.02,470620.0,79.98,80.09,79.97,80.02,470620.0
2018-05-09 12:25:00,80.03,80.11,80.02,80.11,455920.0,80.03,80.11,80.02,80.11,455920.0
2018-05-09 12:30:00,80.11,80.21,80.1,80.2,731520.0,80.11,80.21,80.1,80.2,731520.0
2018-05-09 12:35:00,80.2,80.25,80.08,80.08,612340.0,80.2,80.25,80.08,80.08,612340.0
2018-05-09 12:40:00,80.08,80.22,80.07,80.21,408260.0,80.08,80.22,80.07,80.21,408260.0
2018-05-09 12:45:00,80.19,80.26,80.14,80.22,591180.0,80.19,80.26,80.14,80.22,591180.0
2018-05-09 12:50:00,80.24,80.24,80.18,80.19,341040.0,80.24,80.24,80.18,80.19,341040.0
2018-05-09 12:55:00,80.2,80.22,80.16,80.19,230760.0,80.2,80.22,80.16,80.19,230760.0
2018-05-09 13:00:00,80.22,80.25,80.2,80.22,468540.0,80.22,80.25,80.2,80.22,468540.0
2018-05-09 13:05:00,80.21,80.23,80.15,80.18,419400.0,80.21,80.23,80.15,80.18,419400.0
2018-05-09 13:10:00,80.19,80.2,80.12,80.16,234180.0,80.19,80.2,80.12,80.16,234180.0
2018-05-09 13:15:00,80.15,80.16,80.08,80.11,244940.0,80.15,80.16,80.08,80.11,244940.0
2018-05-09 13:20:00,80.12,80.19,80.1,80.18,294380.0,80.12,80.19,80.1,80.18,294380.0
2018-05-09 13:25:00,80.17,80.24,80.16,80.23,268760.0,80.17,80.24,80.16,80.23,268760.0
2018-05-09 13:30:00,80.23,80.25,80.17,80.19,257480.0,80.23,80.25,80.17,80.19,257480.0
2018-05-09 13:35:00,80.2,80.26,80.17,80.21,284740.0,80.2,80.26,80.17,80.21,284740.0
2018-05-09 13:40:00,80.22,80.25,80.22,80.24,258720.0,80.22,80.25,80.22,80.24,258720.0
2018-05-09 13:45:00,80.24,80.29,80.23,80.27,367700.0,80.24,80.29,80.23,80.27,367700.0
2018-05-09 13:50:00,80.27,80.28,80.22,80.25,355320.0,80.27,80.28,80.22,80.25,355320.0
2018-05-09 13:55:00,80.25,80.28,80.23,80.28,275660.0,80.25,80.28,80.23,80.28,275660.0
2018-05-09 14:00:00,80.28,80.29,80.17,80.17,624160.0,80.28,80.29,80.17,80.17,624160.0
2018-05-09 14:05:00,80.2,80.22,80.16,80.2,378460.0,80.2,80.22,80.16,80.2,378460.0
2018-05-09 14:10:00,80.21,80.27,80.2,80.24,274860.0,80.21,80.27,80.2,80.24,274860.0
2018-05-09 14:15:00,80.24,80.26,80.14,80.14,419700.0,80.24,80.26,80.14,80.14,419700.0
2018-05-09 14:20:00,80.14,80.2,80.14,80.19,333740.0,80.14,80.2,80.14,80.19,333740.0
2018-05-09 14:25:00,80.19,80.2,80.11,80.13,441100.0,80.19,80.2,80.11,80.13,441100.0
2018-05-09 14:30:00,80.14,80.21,80.12,80.21,287340.0,80.14,80.21,80.12,80.21,287340.0
2018-05-09 14:35:00,80.21,80.24,80.18,80.24,294180.0,80.21,80.24,80.18,80.24,294180.0
2018-05-09 14:40:00,80.24,80.29,80.22,80.23,582800.0,80.24,80.29,80.22,80.23,582800.0
2018-05-09 14:45:00,80.23,80.3,80.22,80.28,555560.0,80.23,80.3,80.22,80.28,555560.0
2018-05-09 14:50:00,80.29,80.3,80.22,80.23,418900.0,80.29,80.3,80.22,80.23,418900.0
2018-05-09 14:55:00,80.22,80.25,80.18,80.23,218520.0,80.22,80.25,80.18,80.23,218520.0
2018-05-09 15:00:00,80.21,80.25,80.21,80.22,221360.0,80.21,80.25,80.21,80.22,221360.0
2018-05-09 15:05:00,80.23,80.29,80.22,80.26,341640.0,80.23,80.29,80.22,80.26,341640.0
2018-05-09 15:10:00,80.27,80.28,80.21,80.23,222340.0,80.27,80.28,80.21,80.23,222340.0
2018-05-09 15:15:00,80.24,80.25,80.17,80.23,293920.0,80.24,80.25,80.17,80.23,293920.0
2018-05-09 15:20:00,80.22,80.27,80.21,80.26,253520.0,80.22,80.27,80.21,80.26,253520.0
2018-05-09 15:25:00,80.27,80.28,80.18,80.21,414520.0,80.27,80.28,80.18,80.21,414520.0
2018-05-09 15:30:00,80.21,80.25,80.17,80.18,243620.0,80.21,80.25,80.17,80.18,243620.0
2018-05-09 15:35:00,80.19,80.24,80.16,80.18,410680.0,80.19,80.24,80.16,80.18,410680.0
2018-05-09 15:40:00,80.15,80.2,80.13,80.18,384760.0,80.15,80.2,80.13,80.18,384760.0
2018-05-09 15:45:00,80.2,80.26,80.19,80.23,569000.0,80.2,80.26,80.19,80.23,569000.0
2018-05-09 15:50:00,80.26,80.3,80.26,80.3,1057400.0,80.26,80.3,80.26,80.3,1057400.0
2018-05-09 15:55:00,80.3,80.4,80.28,80.4,2548420.0,80.3,80.4,80.28,80.4,2548420.0
2018-05-10 09:30:00,80.42,80.6,80.29,80.55,3169560.0,80.42,80.6,80.29,80.55,3169560.0
2018-05-10 09:35:00,80.54,80.78,80.52,80.68,1666780.0,80.54,80.78,80.52,80.68,1666780.0
2018-05-10 09:40:00,80.7,80.75,80.61,80.65,1361320.0,80.7,80.75,80.61,80.65,1361320.0
2018-05-10 09:45:00,80.64,80.69,80.5,80.52,899140.0,80.64,80.69,80.5,80.52,899140.0
2018-05-10 09:50:00,80.5,80.7,80.5,80.67,778000.0,80.5,80.7,80.5,80.67,778000.0
2018-05-10 09:55:00,80.67,80.69,80.61,80.64,851380.0,80.67,80.69,80.61,80.64,851380.0
2018-05-10 10:00:00,80.63,80.67,80.57,80.65,583220.0,80.63,80.67,80.57,80.65,583220.0
2018-05-10 10:05:00,80.66,80.68,80.61,80.61,564260.0,80.66,80.68,80.61,80.61,564260.0
2018-05-10 10:10:00,80.63,80.72,80.63,80.69,631380.0,80.63,80.72,80.63,80.69,631380.0
2018-05-10 10:15:00,80.69,80.72,80.65,80.67,415500.0,80.69,80.72,80.65,80.67,415500.0
2018-05-10 10:20:00,80.67,80.69,80.59,80.61,491980.0,80.67,80.69,80.59,80.61,491980.0
2018-05-10 10:25:00,80.61,80.68,80.59,80.65,236560.0,80.61,80.68,80.59,80.65,236560.0
2018-05-10 10:30:00,80.65,80.68,80.6,80.67,336400.0,80.65,80.68,80.6,80.67,336400.0
2018-05-10 10:35:00,80.67,80.69,80.65,80.66,359600.0,80.67,80.69,80.65,80.66,359600.0
2018-05-10 10:40:00,80.67,80.68,80.57,80.59,640700.0,80.67,80.68,80.57,80.59,640700.0
2018-05-10 10:45:00,80.59,80.62,80.53,80.6,460300.0,80.59,80.62,80.53,80.6,460300.0
2018-05-10 10:50:00,80.6,80.62,80.58,80.6,233280.0,80.6,80.62,80.58,80.6,233280.0
2018-05-10 10:55:00,80.6,80.63,80.58,80.58,224800.0,80.6,80.63,80.58,80.58,224800.0
2018-05-10 11:00:00,80.58,80.66,80.57,80.6,337060.0,80.58,80.66,80.57,80.6,337060.0
2018-05-10 11:05:00,80.62,80.63,80.55,80.55,349920.0,80.62,80.63,80.55,80.55,349920.0
2018-05-10 11:10:00,80.55,80.59,80.52,80.57,296880.0,80.55,80.59,80.52,80.57,296880.0
2018-05-10 11:15:00,80.56,80.59,80.52,80.53,516860.0,80.56,80.59,80.52,80.53,516860.0
2018-05-10 11:20:00,80.53,80.54,80.46,80.51,447200.0,80.53,80.54,80.46,80.51,447200.0
2018-05-10 11:25:00,80.51,80.56,80.37,80.38,701300.0,80.51,80.56,80.37,80.38,701300.0
2018-05-10 11:30:00,80.38,80.42,80.35,80.38,444120.0,80.38,80.42,80.35,80.38,444120.0
2018-05-10 11:35:00,80.39,80.47,80.39,80.47,281680.0,80.39,80.47,80.39,80.47,281680.0
2018-05-10 11:40:00,80.47,80.48,80.4,80.42,283480.0,80.47,80.48,80.4,80.42,283480.0
2018-05-10 11:45:00,80.4,80.45,80.38,80.4,218440.0,80.4,80.45,80.38,80.4,218440.0
2018-05-10 11:50:00,80.41,80.43,80.35,80.4,240480.0,80.41,80.43,80.35,80.4,240480.0
2018-05-10 11:55:00,80.4,80.44,80.37,80.42,172060.0,80.4,80.44,80.37,80.42,172060.0
2018-05-10 12:00:00,80.42,80.45,80.42,80.44,212000.0,80.42,80.45,80.42,80.44,212000.0
2018-05-10 12:05:00,80.44,80.52,80.44,80.49,228140.0,80.44,80.52,80.44,80.49,228140.0
2018-05-10 12:10:00,80.48,80.5,80.42,80.44,472560.0,80.48,80.5,80.42,80.44,472560.0
2018-05-10 12:15:00,80.43,80.43,80.22,80.25,846140.0,80.43,80.43,80.22,80.25,846140.0
2018-05-10 12:20:00,80.26,80.33,80.17,80.26,397580.0,80.26,80.33,80.17,80.26,397580.0
2018-05-10 12:25:00,80.27,80.34,80.22,80.32,407020.0,80.27,80.34,80.22,80.32,407020.0
2018-05-10 12:30:00,80.33,80.4,80.25,80.38,432120.0,80.33,80.4,80.25,80.38,432120.0
2018-05-10 12:35:00,80.37,80.4,80.31,80.4,234820.0,80.37,80.4,80.31,80.4,234820.0
2018-05-10 12:40:00,80.38,80.41,80.36,80.38,189080.0,80.38,80.41,80.36,80.38,189080.0
2018-05-10 12:45:00,80.37,80.39,80.35,80.37,139560.0,80.37,80.39,80.35,80.37,139560.0
2018-05-10 12:50:00,80.38,80.38,80.32,80.33,260340.0,80.38,80.38,80.32,80.33,260340.0
2018-05-10 12:55:00,80.33,80.38,80.33,80.33,248200.0,80.33,80.38,80.33,80.33,248200.0
2018-05-10 13:00:00,80.34,80.45,80.34,80.4,394660.0,80.34,80.45,80.34,80.4,394660.0
2018-05-10 13:05:00,80.41,80.47,80.4,80.46,201740.0,80.41,80.47,80.4,80.46,201740.0
2018-05-10 13:10:00,80.48,80.5,80.42,80.42,370280.0,80.48,80.5,80.42,80.42,370280.0
2018-05-10 13:15:00,80.43,80.48,80.42,80.47,123920.0,80.43,80.48,80.42,80.47,123920.0
2018-05-10 13:20:00,80.46,80.5,80.45,80.48,330000.0,80.46,80.5,80.45,80.48,330000.0
2018-05-10 13:25:00,80.47,80.47,80.4,80.44,141620.0,80.47,80.47,80.4,80.44,141620.0
2018-05-10 13:30:00,80.44,80.5,80.42,80.47,191300.0,80.44,80.5,80.42,80.47,191300.0
2018-05-10 13:35:00,80.44,80.46,80.42,80.42,129240.0,80.44,80.46,80.42,80.42,129240.0
2018-05-10 13:40:00,80.42,80.42,80.33,80.36,319840.0,80.42,80.42,80.33,80.36,319840.0
2018-05-10 13:45:00,80.35,80.36,80.27,80.31,386240.0,80.35,80.36,80.27,80.31,386240.0
2018-05-10 13:50:00,80.3,80.37,80.3,80.32,231480.0,80.3,80.37,80.3,80.32,231480.0
2018-05-10 13:55:00,80.31,80.33,80.28,80.31,222580.0,80.31,80.33,80.28,80.31,222580.0
2018-05-10 14:00:00,80.33,80.36,80.28,80.31,364640.0,80.33,80.36,80.28,80.31,364640.0
2018-05-10 14:05:00,80.33,80.41,80.33,80.39,129780.0,80.33,80.41,80.33,80.39,129780.0
2018-05-10 14:10:00,80.4,80.48,80.4,80.47,209360.0,80.4,80.48,80.4,80.47,209360.0
2018-05-10 14:15:00,80.45,80.48,80.41,80.44,277500.0,80.45,80.48,80.41,80.44,277500.0
2018-05-10 14:20:00,80.44,80.45,80.4,80.43,227720.0,80.44,80.45,80.4,80.43,227720.0
2018-05-10 14:25:00,80.42,80.47,80.38,80.44,231940.0,80.42,80.47,80.38,80.44,231940.0
2018-05-10 14:30:00,80.45,80.48,80.4,80.4,114060.0,80.45,80.48,80.4,80.4,114060.0
2018-05-10 14:35:00,80.38,80.38,80.29,80.33,260420.0,80.38,80.38,80.29,80.33,260420.0
2018-05-10 14:40:00,80.31,80.39,80.28,80.37,234600.0,80.31,80.39,80.28,80.37,234600.0
2018-05-10 14:45:00,80.36,80.47,80.36,80.46,260340.0,80.36,80.47,80.36,80.46,260340.0
2018-05-10 14:50:00,80.44,80.47,80.41,80.44,172520.0,80.44,80.47,80.41,80.44,172520.0
2018-05-10 14:55:00,80.45,80.45,80.4,80.44,171160.0,80.45,80.45,80.4,80.44,171160.0
2018-05-10 15:00:00,80.45,80.47,80.37,80.39,287260.0,80.45,80.47,80.37,80.39,287260.0
2018-05-10 15:05:00,80.39,80.4,80.31,80.39,287900.0,80.39,80.4,80.31,80.39,287900.0
2018-05-10 15:10:00,80.39,80.44,80.31,80.41,209240.0,80.39,80.44,80.31,80.41,209240.0
2018-05-10 15:15:00,80.44,80.45,80.36,80.37,311100.0,80.44,80.45,80.36,80.37,311100.0
2018-05-10 15:20:00,80.38,80.43,80.37,80.37,80000.0,80.38,80.43,80.37,80.37,80000.0
2018-05-10 15:25:00,80.38,80.45,80.38,80.45,113020.0,80.38,80.45,80.38,80.45,113020.0
2018-05-10 15:30:00,80.43,80.43,80.38,80.38,183880.0,80.43,80.43,80.38,80.38,183880.0
2018-05-10 15:35:00,80.38,80.42,80.38,80.38,233300.0,80.38,80.42,80.38,80.38,233300.0
2018-05-10 15:40:00,80.38,80.44,80.38,80.43,281540.0,80.38,80.44,80.38,80.43,281540.0
2018-05-10 15:45:00,80.42,80.45,80.41,80.43,550240.0,80.42,80.45,80.41,80.43,550240.0
2018-05-10 15:50:00,80.43,80.5,80.41,80.42,735880.0,80.43,80.5,80.41,80.42,735880.0
2018-05-10 15:55:00,80.42,80.47,80.42,80.45,1136800.0,80.42,80.47,80.42,80.45,1136800.0
2018-05-11 09:30:00,80.55,80.55,80.31,80.4,1501080.0,80.55,80.55,80.31,80.4,1501080.0
2018-05-11 09:35:00,80.39,80.42,80.16,80.23,1307240.0,80.39,80.42,80.16,80.23,1307240.0
2018-05-11 09:40:00,80.26,80.32,80.11,80.21,559200.0,80.26,80.32,80.11,80.21,559200.0
2018-05-11 09:45:00,80.2,80.32,80.13,80.15,794240.0,80.2,80.32,80.13,80.15,794240.0
2018-05-11 09:50:00,80.16,80.3,80.13,80.26,597020.0,80.16,80.3,80.13,80.26,597020.0
2018-05-11 09:55:00,80.26,80.44,80.26,80.33,692480.0,80.26,80.44,80.26,80.33,692480.0
2018-05-11 10:00:00,80.33,80.4,80.25,80.29,364440.0,80.33,80.4,80.25,80.29,364440.0
2018-05-11 10:05:00,80.31,80.41,80.25,80.31,501600.0,80.31,80.41,80.25,80.31,501600.0
2018-05-11 10:10:00,80.31,80.39,80.28,80.31,360000.0,80.31,80.39,80.28,80.31,360000.0
2018-05-11 10:15:00,80.29,80.31,80.24,80.27,405440.0,80.29,80.31,80.24,80.27,405440.0
2018-05-11 10:20:00,80.24,80.34,80.24,80.27,182000.0,80.24,80.34,80.24,80.27,182000.0
2018-05-11 10:25:00,80.26,80.28,80.23,80.26,221920.0,80.26,80.28,80.23,80.26,221920.0
2018-05-11 10:30:00,80.26,80.29,80.18,80.28,404560.0,80.26,80.29,80.18,80.28,404560.0
2018-05-11 10:35:00,80.28,80.34,80.24,80.3,168460.0,80.28,80.34,80.24,80.3,168460.0
2018-05-11 10:40:00,80.31,80.31,80.27,80.31,152940.0,80.31,80.31,80.27,80.31,152940.0
2018-05-11 10:45:00,80.33,80.37,80.27,80.35,259720.0,80.33,80.37,80.27,80.35,259720.0
2018-05-11 10:50:00,80.36,80.5,80.36,80.47,664780.0,80.36,80.5,80.36,80.47,664780.0
2018-05-11 10:55:00,80.46,80.52,80.41,80.47,490900.0,80.46,80.52,80.41,80.47,490900.0
2018-05-11 11:00:00,80.48,80.48,80.44,80.44,202560.0,80.48,80.48,80.44,80.44,202560.0
2018-05-11 11:05:00,80.45,80.45,80.37,80.4,206620.0,80.45,80.45,80.37,80.4,206620.0
2018-05-11 11:10:00,80.38,80.39,80.33,80.36,169280.0,80.38,80.39,80.33,80.36,169280.0
2018-05-11 11:15:00,80.36,80.38,80.33,80.33,134780.0,80.36,80.38,80.33,80.33,134780.0
2018-05-11 11:20:00,80.33,80.4,80.28,80.38,178680.0,80.33,80.4,80.28,80.38,178680.0
2018-05-11 11:25:00,80.37,80.42,80.33,80.35,139400.0,80.37,80.42,80.33,80.35,139400.0
2018-05-11 11:30:00,80.36,80.39,80.3,80.31,241780.0,80.36,80.39,80.3,80.31,241780.0
2018-05-11 11:35:00,80.32,80.36,80.29,80.3,139460.0,80.32,80.36,80.29,80.3,139460.0
2018-05-11 11:40:00,80.29,80.35,80.29,80.34,123940.0,80.29,80.35,80.29,80.34,123940.0
2018-05-11 11:45:00,80.33,80.33,80.27,80.3,157540.0,80.33,80.33,80.27,80.3,157540.0
2018-05-11 11:50:00,80.3,80.33,80.29,80.32,165260.0,80.3,80.33,80.29,80.32,165260.0
2018-05-11 11:55:00,80.3,80.42,80.3,80.39,347080.0,80.3,80.42,80.3,80.39,347080.0
2018-05-11 12:00:00,80.39,80.43,80.36,80.4,181880.0,80.39,80.43,80.36,80.4,181880.0
2018-05-11 12:05:00,80.42,80.42,80.37,80.38,80000.0,80.42,80.42,80.37,80.38,80000.0
2018-05-11 12:10:00,80.36,80.36,80.22,80.24,565240.0,80.36,80.36,80.22,80.24,565240.0
2018-05-11 12:15:00,80.22,80.3,80.18,80.27,385960.0,80.22,80.3,80.18,80.27,385960.0
2018-05-11 12:20:00,80.26,80.29,80.17,80.19,200360.0,80.26,80.29,80.17,80.19,200360.0
2018-05-11 12:25:00,80.2,80.2,80.05,80.11,541740.0,80.2,80.2,80.05,80.11,541740.0
2018-05-11 12:30:00,80.09,80.19,80.08,80.18,279060.0,80.09,80.19,80.08,80.18,279060.0
2018-05-11 12:35:00,80.18,80.22,80.14,80.17,133120.0,80.18,80.22,80.14,80.17,133120.0
2018-05-11 12:40:00,80.17,80.19,80.13,80.14,177820.0,80.17,80.19,80.13,80.14,177820.0
2018-05-11 12:45:00,80.16,80.23,80.13,80.2,137560.0,80.16,80.23,80.13,80.2,137560.0
2018-05-11 12:50:00,80.21,80.23,80.19,80.19,150300.0,80.21,80.23,80.19,80.19,150300.0
2018-05-11 12:55:00,80.23,80.23,80.19,80.2,85380.0,80.23,80.23,80.19,80.2,85380.0
2018-05-11 13:00:00,80.22,80.22,80.11,80.15,176920.0,80.22,80.22,80.11,80.15,176920.0
2018-05-11 13:05:00,80.15,80.24,80.15,80.24,154260.0,80.15,80.24,80.15,80.24,154260.0
2018-05-11 13:10:00,80.25,80.26,80.2,80.22,116940.0,80.25,80.26,80.2,80.22,116940.0
2018-05-11 13:15:00,80.19,80.26,80.19,80.19,131040.0,80.19,80.26,80.19,80.19,131040.0
2018-05-11 13:20:00,80.15,80.21,80.15,80.18,71580.0,80.15,80.21,80.15,80.18,71580.0
2018-05-11 13:25:00,80.17,80.26,80.17,80.23,118240.0,80.17,80.26,80.17,80.23,118240.0
2018-05-11 13:30:00,80.22,80.22,80.2,80.2,31880.0,80.22,80.22,80.2,80.2,31880.0
2018-05-11 13:35:00,80.2,80.21,80.14,80.19,148380.0,80.2,80.21,80.14,80.19,148380.0
2018-05-11 13:40:00,80.17,80.17,80.13,80.14,90600.0,80.17,80.17,80.13,80.14,90600.0
2018-05-11 13:45:00,80.14,80.16,80.12,80.14,128300.0,80.14,80.16,80.12,80.14,128300.0
2018-05-11 13:50:00,80.14,80.16,80.11,80.14,66720.0,80.14,80.16,80.11,80.14,66720.0
2018-05-11 13:55:00,80.13,80.16,80.1,80.16,137540.0,80.13,80.16,80.1,80.16,137540.0
2018-05-11 14:00:00,80.16,80.17,80.09,80.11,130300.0,80.16,80.17,80.09,80.11,130300.0
2018-05-11 14:05:00,80.12,80.14,80.08,80.09,90960.0,80.12,80.14,80.08,80.09,90960.0
2018-05-11 14:10:00,80.08,80.11,80.06,80.08,274460.0,80.08,80.11,80.06,80.08,274460.0
2018-05-11 14:15:00,80.07,80.14,80.07,80.11,171020.0,80.07,80.14,80.07,80.11,171020.0
2018-05-11 14:20:00,80.12,80.15,80.11,80.13,192600.0,80.12,80.15,80.11,80.13,192600.0
2018-05-11 14:25:00,80.12,80.14,80.06,80.08,180180.0,80.12,80.14,80.06,80.08,180180.0
2018-05-11 14:30:00,80.06,80.07,80.01,80.02,259660.0,80.06,80.07,80.01,80.02,259660.0
2018-05-11 14:35:00,80.01,80.03,79.98,80.0,464060.0,80.01,80.03,79.98,80.0,464060.0
2018-05-11 14:40:00,80.0,80.03,79.97,79.97,151740.0,80.0,80.03,79.97,79.97,151740.0
2018-05-11 14:45:00,79.96,80.03,79.94,80.03,164640.0,79.96,80.03,79.94,80.03,164640.0
2018-05-11 14:50:00,80.02,80.03,79.93,79.93,167060.0,80.02,80.03,79.93,79.93,167060.0
2018-05-11 14:55:00,79.93,79.96,79.89,79.95,275780.0,79.93,79.96,79.89,79.95,275780.0
2018-05-11 15:00:00,79.95,79.99,79.92,79.96,236400.0,79.95,79.99,79.92,79.96,236400.0
2018-05-11 15:05:00,79.98,80.06,79.96,80.06,365320.0,79.98,80.06,79.96,80.06,365320.0
2018-05-11 15:10:00,80.04,80.08,80.02,80.05,344300.0,80.04,80.08,80.02,80.05,344300.0
2018-05-11 15:15:00,80.04,80.05,79.96,80.01,238320.0,80.04,80.05,79.96,80.01,238320.0
2018-05-11 15:20:00,80.01,80.04,79.98,79.99,192760.0,80.01,80.04,79.98,79.99,192760.0
2018-05-11 15:25:00,79.99,80.04,79.98,80.01,145600.0,79.99,80.04,79.98,80.01,145600.0
2018-05-11 15:30:00,80.01,80.04,80.0,80.03,220920.0,80.01,80.04,80.0,80.03,220920.0
2018-05-11 15:35:00,80.03,80.1,80.01,80.1,295840.0,80.03,80.1,80.01,80.1,295840.0
2018-05-11 15:40:00,80.1,80.1,80.02,80.04,505800.0,80.1,80.1,80.02,80.04,505800.0
2018-05-11 15:45:00,80.04,80.05,79.97,80.03,276880.0,80.04,80.05,79.97,80.03,276880.0
2018-05-11 15:50:00,80.04,80.1,80.04,80.06,669620.0,80.04,80.1,80.04,80.06,669620.0
2018-05-11 15:55:00,80.05,80.17,80.03,80.17,1422580.0,80.05,80.17,80.03,80.17,1422580.0
2018-05-14 09:30:00,80.16,80.39,80.16,80.26,2068440.0,80.16,80.39,80.16,80.26,2068440.0
2018-05-14 09:35:00,80.28,80.49,80.25,80.41,1459600.0,80.28,80.49,80.25,80.41,1459600.0
2018-05-14 09:40:00,80.39,80.55,80.39,80.53,1423120.0,80.39,80.55,80.39,80.53,1423120.0
2018-05-14 09:45:00,80.53,80.56,80.38,80.39,902040.0,80.53,80.56,80.38,80.39,902040.0
2018-05-14 09:50:00,80.41,80.43,80.32,80.39,605000.0,80.41,80.43,80.32,80.39,605000.0
2018-05-14 09:55:00,80.4,80.4,80.25,80.26,434540.0,80.4,80.4,80.25,80.26,434540.0
2018-05-14 10:00:00,80.28,80.39,80.28,80.31,549000.0,80.28,80.39,80.28,80.31,549000.0
2018-05-14 10:05:00,80.29,80.4,80.22,80.38,627140.0,80.29,80.4,80.22,80.38,627140.0
2018-05-14 10:10:00,80.38,80.46,80.3,80.39,584600.0,80.38,80.46,80.3,80.39,584600.0
2018-05-14 10:15:00,80.42,80.46,80.36,80.38,445280.0,80.42,80.46,80.36,80.38,445280.0
2018-05-14 10:20:00,80.38,80.42,80.35,80.4,307460.0,80.38,80.42,80.35,80.4,307460.0
2018-05-14 10:25:00,80.4,80.42,80.35,80.4,176420.0,80.4,80.42,80.35,80.4,176420.0
2018-05-14 10:30:00,80.42,80.47,80.39,80.46,741000.0,80.42,80.47,80.39,80.46,741000.0
2018-05-14 10:35:00,80.47,80.47,80.4,80.41,203980.0,80.47,80.47,80.4,80.41,203980.0
2018-05-14 10:40:00,80.42,80.47,80.41,80.41,250260.0,80.42,80.47,80.41,80.41,250260.0
2018-05-14 10:45:00,80.41,80.41,80.33,80.38,383140.0,80.41,80.41,80.33,80.38,383140.0
2018-05-14 10:50:00,80.37,80.39,80.33,80.35,368140.0,80.37,80.39,80.33,80.35,368140.0
2018-05-14 10:55:00,80.36,80.38,80.32,80.33,296460.0,80.36,80.38,80.32,80.33,296460.0
2018-05-14 11:00:00,80.32,80.36,80.3,80.33,310320.0,80.32,80.36,80.3,80.33,310320.0
2018-05-14 11:05:00,80.34,80.38,80.33,80.36,224220.0,80.34,80.38,80.33,80.36,224220.0
2018-05-14 11:10:00,80.34,80.36,80.32,80.32,82740.0,80.34,80.36,80.32,80.32,82740.0
2018-05-14 11:15:00,80.33,80.38,80.32,80.37,136220.0,80.33,80.38,80.32,80.37,136220.0
2018-05-14 11:20:00,80.37,80.39,80.26,80.27,347360.0,80.37,80.39,80.26,80.27,347360.0
2018-05-14 11:25:00,80.28,80.3,80.22,80.27,433580.0,80.28,80.3,80.22,80.27,433580.0
2018-05-14 11:30:00,80.27,80.33,80.25,80.28,198000.0,80.27,80.33,80.25,80.28,198000.0
2018-05-14 11:35:00,80.3,80.32,80.29,80.29,148160.0,80.3,80.32,80.29,80.29,148160.0
2018-05-14 11:40:00,80.28,80.3,80.24,80.26,307960.0,80.28,80.3,80.24,80.26,307960.0
2018-05-14 11:45:00,80.26,80.29,80.24,80.28,220060.0,80.26,80.29,80.24,80.28,220060.0
2018-05-14 11:50:00,80.27,80.28,80.25,80.28,112760.0,80.27,80.28,80.25,80.28,112760.0
2018-05-14 11:55:00,80.29,80.33,80.28,80.33,204080.0,80.29,80.33,80.28,80.33,204080.0
2018-05-14 12:00:00,80.31,80.37,80.24,80.24,370800.0,80.31,80.37,80.24,80.24,370800.0
2018-05-14 12:05:00,80.26,80.32,80.23,80.3,173980.0,80.26,80.32,80.23,80.3,173980.0
2018-05-14 12:10:00,80.31,80.37,80.3,80.37,160400.0,80.31,80.37,80.3,80.37,160400.0
2018-05-14 12:15:00,80.36,80.38,80.3,80.32,171380.0,80.36,80.38,80.3,80.32,171380.0
2018-05-14 12:20:00,80.31,80.37,80.3,80.37,163820.0,80.31,80.37,80.3,80.37,163820.0
2018-05-14 12:25:00,80.37,80.4,80.32,80.36,115040.0,80.37,80.4,80.32,80.36,115040.0
2018-05-14 12:30:00,80.36,80.36,80.31,80.35,178680.0,80.36,80.36,80.31,80.35,178680.0
2018-05-14 12:35:00,80.35,80.38,80.34,80.38,105160.0,80.35,80.38,80.34,80.38,105160.0
2018-05-14 12:40:00,80.38,80.38,80.29,80.34,162980.0,80.38,80.38,80.29,80.34,162980.0
2018-05-14 12:45:00,80.35,80.37,80.3,80.3,156460.0,80.35,80.37,80.3,80.3,156460.0
2018-05-14 12:50:00,80.3,80.34,80.28,80.31,193940.0,80.3,80.34,80.28,80.31,193940.0
2018-05-14 12:55:00,80.3,80.32,80.27,80.29,242440.0,80.3,80.32,80.27,80.29,242440.0
2018-05-14 13:00:00,80.29,80.29,80.23,80.25,342020.0,80.29,80.29,80.23,80.25,342020.0
2018-05-14 13:05:00,80.28,80.29,80.25,80.25,179080.0,80.28,80.29,80.25,80.25,179080.0
2018-05-14 13:10:00,80.25,80.27,80.23,80.25,230980.0,80.25,80.27,80.23,80.25,230980.0
2018-05-14 13:15:00,80.25,80.26,80.13,80.14,330760.0,80.25,80.26,80.13,80.14,330760.0
2018-05-14 13:20:00,80.17,80.21,80.1,80.21,304760.0,80.17,80.21,80.1,80.21,304760.0
2018-05-14 13:25:00,80.22,80.22,80.16,80.2,175020.0,80.22,80.22,80.16,80.2,175020.0
2018-05-14 13:30:00,80.21,80.25,80.12,80.23,245200.0,80.21,80.25,80.12,80.23,245200.0
2018-05-14 13:35:00,80.23,80.28,80.22,80.23,211620.0,80.23,80.28,80.22,80.23,211620.0
2018-05-14 13:40:00,80.23,80.25,80.21,80.24,75720.0,80.23,80.25,80.21,80.24,75720.0
2018-05-14 13:45:00,80.22,80.24,80.21,80.22,99600.0,80.22,80.24,80.21,80.22,99600.0
2018-05-14 13:50:00,80.22,80.25,80.21,80.22,52260.0,80.22,80.25,80.21,80.22,52260.0
2018-05-14 13:55:00,80.23,80.25,80.2,80.22,98680.0,80.23,80.25,80.2,80.22,98680.0
2018-05-14 14:00:00,80.23,80.23,80.15,80.17,182220.0,80.23,80.23,80.15,80.17,182220.0
2018-05-14 14:05:00,80.17,80.2,80.11,80.13,366860.0,80.17,80.2,80.11,80.13,366860.0
2018-05-14 14:10:00,80.12,80.17,80.05,80.07,344840.0,80.12,80.17,80.05,80.07,344840.0
2018-05-14 14:15:00,80.08,80.09,80.0,80.05,407420.0,80.08,80.09,80.0,80.05,407420.0
2018-05-14 14:20:00,80.04,80.12,80.04,80.09,154180.0,80.04,80.12,80.04,80.09,154180.0
2018-05-14 14:25:00,80.09,80.17,80.09,80.13,246100.0,80.09,80.17,80.09,80.13,246100.0
2018-05-14 14:30:00,80.12,80.14,80.08,80.11,327280.0,80.12,80.14,80.08,80.11,327280.0
2018-05-14 14:35:00,80.11,80.15,80.11,80.13,118380.0,80.11,80.15,80.11,80.13,118380.0
2018-05-14 14:40:00,80.13,80.13,80.06,80.09,180600.0,80.13,80.13,80.06,80.09,180600.0
2018-05-14 14:45:00,80.08,80.11,80.06,80.08,117780.0,80.08,80.11,80.06,80.08,117780.0
2018-05-14 14:50:00,80.07,80.14,80.06,80.13,166740.0,80.07,80.14,80.06,80.13,166740.0
2018-05-14 14:55:00,80.13,80.16,80.12,80.16,175820.0,80.13,80.16,80.12,80.16,175820.0
2018-05-14 15:00:00,80.15,80.17,80.12,80.14,237020.0,80.15,80.17,80.12,80.14,237020.0
2018-05-14 15:05:00,80.13,80.14,80.05,80.1,334500.0,80.13,80.14,80.05,80.1,334500.0
2018-05-14 15:10:00,80.11,80.19,80.11,80.16,332080.0,80.11,80.19,80.11,80.16,332080.0
2018-05-14 15:15:00,80.15,80.18,80.11,80.16,224380.0,80.15,80.18,80.11,80.16,224380.0
2018-05-14 15:20:00,80.16,80.2,80.15,80.17,206680.0,80.16,80.2,80.15,80.17,206680.0
2018-05-14 15:25:00,80.19,80.21,80.16,80.18,196300.0,80.19,80.21,80.16,80.18,196300.0
2018-05-14 15:30:00,80.21,80.21,80.16,80.16,271100.0,80.21,80.21,80.16,80.16,271100.0
2018-05-14 15:35:00,80.15,80.19,80.15,80.16,181380.0,80.15,80.19,80.15,80.16,181380.0
2018-05-14 15:40:00,80.15,80.17,80.1,80.13,356840.0,80.15,80.17,80.1,80.13,356840.0
2018-05-14 15:45:00,80.12,80.13,80.04,80.06,450500.0,80.12,80.13,80.04,80.06,450500.0
2018-05-14 15:50:00,80.03,80.14,80.03,80.08,637460.0,80.03,80.14,80.03,80.08,637460.0
2018-05-14 15:55:00,80.08,80.14,80.03,80.1,1727120.0,80.08,80.14,80.03,80.1,1727120.0
2018-05-15 09:30:00,79.39,79.39,78.65,78.87,4377000.0,79.39,79.39,78.65,78.87,4377000.0
2018-05-15 09:35:00,78.89,78.95,78.75,78.86,2315360.0,78.89,78.95,78.75,78.86,2315360.0
2018-05-15 09:40:00,78.85,78.92,78.67,78.81,2440940.0,78.85,78.92,78.67,78.81,2440940.0
2018-05-15 09:45:00,78.79,78.89,78.61,78.71,1999400.0,78.79,78.89,78.61,78.71,1999400.0
2018-05-15 09:50:00,78.71,78.76,78.54,78.58,1817700.0,78.71,78.76,78.54,78.58,1817700.0
2018-05-15 09:55:00,78.57,78.57,78.26,78.36,2351900.0,78.57,78.57,78.26,78.36,2351900.0
2018-05-15 10:00:00,78.35,78.55,78.34,78.46,1717080.0,78.35,78.55,78.34,78.46,1717080.0
2018-05-15 10:05:00,78.47,78.61,78.41,78.6,1261060.0,78.47,78.61,78.41,78.6,1261060.0
2018-05-15 10:10:00,78.61,78.75,78.6,78.75,1575920.0,78.61,78.75,78.6,78.75,1575920.0
2018-05-15 10:15:00,78.73,78.77,78.5,78.64,1352080.0,78.73,78.77,78.5,78.64,1352080.0
2018-05-15 10:20:00,78.64,78.8,78.55,78.58,1548780.0,78.64,78.8,78.55,78.58,1548780.0
2018-05-15 10:25:00,78.6,78.68,78.59,78.65,765300.0,78.6,78.68,78.59,78.65,765300.0
2018-05-15 10:30:00,78.65,78.73,78.5,78.69,1418080.0,78.65,78.73,78.5,78.69,1418080.0
2018-05-15 10:35:00,78.67,78.81,78.66,78.8,1108820.0,78.67,78.81,78.66,78.8,1108820.0
2018-05-15 10:40:00,78.8,78.8,78.56,78.58,988720.0,78.8,78.8,78.56,78.58,988720.0
2018-05-15 10:45:00,78.58,78.64,78.48,78.6,716860.0,78.58,78.64,78.48,78.6,716860.0
2018-05-15 10:50:00,78.62,78.67,78.55,78.55,523740.0,78.62,78.67,78.55,78.55,523740.0
2018-05-15 10:55:00,78.53,78.57,78.44,78.45,701640.0,78.53,78.57,78.44,78.45,701640.0
2018-05-15 11:00:00,78.45,78.57,78.45,78.45,710720.0,78.45,78.57,78.45,78.45,710720.0
2018-05-15 11:05:00,78.45,78.51,78.35,78.37,927540.0,78.45,78.51,78.35,78.37,927540.0
2018-05-15 11:10:00,78.36,78.47,78.31,78.36,865960.0,78.36,78.47,78.31,78.36,865960.0
2018-05-15 11:15:00,78.37,78.49,78.36,78.49,405140.0,78.37,78.49,78.36,78.49,405140.0
2018-05-15 11:20:00,78.49,78.58,78.46,78.57,541820.0,78.49,78.58,78.46,78.57,541820.0
2018-05-15 11:25:00,78.55,78.55,78.4,78.42,485980.0,78.55,78.55,78.4,78.42,485980.0
2018-05-15 11:30:00,78.41,78.53,78.41,78.47,393180.0,78.41,78.53,78.41,78.47,393180.0
2018-05-15 11:35:00,78.46,78.5,78.44,78.47,403160.0,78.46,78.5,78.44,78.47,403160.0
2018-05-15 11:40:00,78.48,78.52,78.42,78.45,344180.0,78.48,78.52,78.42,78.45,344180.0
2018-05-15 11:45:00,78.46,78.63,78.46,78.57,1049260.0,78.46,78.63,78.46,78.57,1049260.0
2018-05-15 11:50:00,78.57,78.66,78.55,78.64,506560.0,78.57,78.66,78.55,78.64,506560.0
2018-05-15 11:55:00,78.62,78.66,78.47,78.48,504480.0,78.62,78.66,78.47,78.48,504480.0
2018-05-15 12:00:00,78.49,78.54,78.4,78.44,374480.0,78.49,78.54,78.4,78.44,374480.0
2018-05-15 12:05:00,78.43,78.51,78.39,78.51,307440.0,78.43,78.51,78.39,78.51,307440.0
2018-05-15 12:10:00,78.5,78.52,78.42,78.5,343540.0,78.5,78.52,78.42,78.5,343540.0
2018-05-15 12:15:00,78.51,78.55,78.47,78.5,344300.0,78.51,78.55,78.47,78.5,344300.0
2018-05-15 12:20:00,78.51,78.52,78.44,78.45,199480.0,78.51,78.52,78.44,78.45,199480.0
2018-05-15 12:25:00,78.43,78.51,78.35,78.49,493380.0,78.43,78.51,78.35,78.49,493380.0
2018-05-15 12:30:00,78.5,78.62,78.5,78.6,629380.0,78.5,78.62,78.5,78.6,629380.0
2018-05-15 12:35:00,78.59,78.6,78.56,78.58,453280.0,78.59,78.6,78.56,78.58,453280.0
2018-05-15 12:40:00,78.57,78.6,78.54,78.6,260120.0,78.57,78.6,78.54,78.6,260120.0
2018-05-15 12:45:00,78.6,78.79,78.6,78.75,1292800.0,78.6,78.79,78.6,78.75,1292800.0
2018-05-15 12:50:00,78.73,78.74,78.65,78.66,310140.0,78.73,78.74,78.65,78.66,310140.0
2018-05-15 12:55:00,78.7,78.83,78.63,78.68,594020.0,78.7,78.83,78.63,78.68,594020.0
2018-05-15 13:00:00,78.7,78.8,78.66,78.75,520660.0,78.7,78.8,78.66,78.75,520660.0
2018-05-15 13:05:00,78.75,78.8,78.71,78.79,368180.0,78.75,78.8,78.71,78.79,368180.0
2018-05-15 13:10:00,78.8,78.85,78.79,78.84,299960.0,78.8,78.85,78.79,78.84,299960.0
2018-05-15 13:15:00,78.84,78.9,78.8,78.87,572300.0,78.84,78.9,78.8,78.87,572300.0
2018-05-15 13:20:00,78.88,78.95,78.83,78.87,790260.0,78.88,78.95,78.83,78.87,790260.0
2018-05-15 13:25:00,78.87,78.89,78.77,78.78,391940.0,78.87,78.89,78.77,78.78,391940.0
2018-05-15 13:30:00,78.8,78.85,78.71,78.74,455900.0,78.8,78.85,78.71,78.74,455900.0
2018-05-15 13:35:00,78.71,78.76,78.62,78.64,307120.0,78.71,78.76,78.62,78.64,307120.0
2018-05-15 13:40:00,78.64,78.67,78.53,78.59,494400.0,78.64,78.67,78.53,78.59,494400.0
2018-05-15 13:45:00,78.61,78.7,78.61,78.68,457680.0,78.61,78.7,78.61,78.68,457680.0
2018-05-15 13:50:00,78.67,78.68,78.6,78.66,277520.0,78.67,78.68,78.6,78.66,277520.0
2018-05-15 13:55:00,78.65,78.65,78.44,78.45,645400.0,78.65,78.65,78.44,78.45,645400.0
2018-05-15 14:00:00,78.45,78.5,78.43,78.45,440860.0,78.45,78.5,78.43,78.45,440860.0
2018-05-15 14:05:00,78.44,78.52,78.4,78.49,476940.0,78.44,78.52,78.4,78.49,476940.0
2018-05-15 14:10:00,78.49,78.52,78.44,78.51,301480.0,78.49,78.52,78.44,78.51,301480.0
2018-05-15 14:15:00,78.49,78.51,78.45,78.47,240000.0,78.49,78.51,78.45,78.47,240000.0
2018-05-15 14:20:00,78.49,78.49,78.41,78.42,289980.0,78.49,78.49,78.41,78.42,289980.0
2018-05-15 14:25:00,78.44,78.54,78.37,78.5,606800.0,78.44,78.54,78.37,78.5,606800.0
2018-05-15 14:30:00,78.47,78.67,78.46,78.6,627160.0,78.47,78.67,78.46,78.6,627160.0
2018-05-15 14:35:00,78.63,78.72,78.57,78.58,575940.0,78.63,78.72,78.57,78.58,575940.0
2018-05-15 14:40:00,78.62,78.65,78.55,78.63,199700.0,78.62,78.65,78.55,78.63,199700.0
2018-05-15 14:45:00,78.63,78.65,78.54,78.55,280180.0,78.63,78.65,78.54,78.55,280180.0
2018-05-15 14:50:00,78.56,78.71,78.55,78.7,268180.0,78.56,78.71,78.55,78.7,268180.0
2018-05-15 14:55:00,78.71,78.73,78.62,78.68,402300.0,78.71,78.73,78.62,78.68,402300.0
2018-05-15 15:00:00,78.69,78.73,78.62,78.7,284360.0,78.69,78.73,78.62,78.7,284360.0
2018-05-15 15:05:00,78.7,78.73,78.66,78.68,307160.0,78.7,78.73,78.66,78.68,307160.0
2018-05-15 15:10:00,78.67,78.68,78.61,78.64,298020.0,78.67,78.68,78.61,78.64,298020.0
2018-05-15 15:15:00,78.61,78.65,78.58,78.6,234380.0,78.61,78.65,78.58,78.6,234380.0
2018-05-15 15:20:00,78.6,78.62,78.51,78.52,303760.0,78.6,78.62,78.51,78.52,303760.0
2018-05-15 15:25:00,78.53,78.58,78.47,78.56,400900.0,78.53,78.58,78.47,78.56,400900.0
2018-05-15 15:30:00,78.55,78.61,78.52,78.61,410940.0,78.55,78.61,78.52,78.61,410940.0
2018-05-15 15:35:00,78.61,78.66,78.58,78.62,415840.0,78.61,78.66,78.58,78.62,415840.0
2018-05-15 15:40:00,78.63,78.67,78.56,78.66,356760.0,78.63,78.67,78.56,78.66,356760.0
2018-05-15 15:45:00,78.65,78.66,78.5,78.62,773440.0,78.65,78.66,78.5,78.62,773440.0
2018-05-15 15:50:00,78.62,78.79,78.62,78.69,917340.0,78.62,78.79,78.62,78.69,917340.0
2018-05-15 15:55:00,78.69,78.85,78.66,78.85,2340520.0,78.69,78.85,78.66,78.85,2340520.0
2018-05-16 09:30:00,78.88,79.2,78.83,78.99,2829760.0,78.88,79.2,78.83,78.99,2829760.0
2018-05-16 09:35:00,78.99,79.33,78.92,79.3,1788720.0,78.99,79.33,78.92,79.3,1788720.0
2018-05-16 09:40:00,79.29,79.31,79.02,79.14,1255400.0,79.29,79.31,79.02,79.14,1255400.0
2018-05-16 09:45:00,79.13,79.33,79.08,79.31,830600.0,79.13,79.33,79.08,79.31,830600.0
2018-05-16 09:50:00,79.31,79.5,79.31,79.49,1239420.0,79.31,79.5,79.31,79.49,1239420.0
2018-05-16 09:55:00,79.48,79.48,79.31,79.46,863920.0,79.48,79.48,79.31,79.46,863920.0
2018-05-16 10:00:00,79.46,79.49,79.35,79.35,711980.0,79.46,79.49,79.35,79.35,711980.0
2018-05-16 10:05:00,79.35,79.44,79.33,79.35,448820.0,79.35,79.44,79.33,79.35,448820.0
2018-05-16 10:10:00,79.37,79.42,79.28,79.36,540820.0,79.37,79.42,79.28,79.36,540820.0
2018-05-16 10:15:00,79.37,79.45,79.35,79.4,662900.0,79.37,79.45,79.35,79.4,662900.0
2018-05-16 10:20:00,79.4,79.44,79.32,79.4,419460.0,79.4,79.44,79.32,79.4,419460.0
2018-05-16 10:25:00,79.38,79.41,79.34,79.35,184360.0,79.38,79.41,79.34,79.35,184360.0
2018-05-16 10:30:00,79.4,79.48,79.36,79.47,315680.0,79.4,79.48,79.36,79.47,315680.0
2018-05-16 10:35:00,79.46,79.49,79.4,79.45,354460.0,79.46,79.49,79.4,79.45,354460.0
2018-05-16 10:40:00,79.44,79.49,79.41,79.48,498980.0,79.44,79.49,79.41,79.48,498980.0
2018-05-16 10:45:00,79.48,79.49,79.42,79.45,348500.0,79.48,79.49,79.42,79.45,348500.0
2018-05-16 10:50:00,79.47,79.49,79.39,79.4,232220.0,79.47,79.49,79.39,79.4,232220.0
2018-05-16 10:55:00,79.43,79.43,79.34,79.4,350480.0,79.43,79.43,79.34,79.4,350480.0
2018-05-16 11:00:00,79.38,79.39,79.26,79.33,414100.0,79.38,79.39,79.26,79.33,414100.0
2018-05-16 11:05:00,79.33,79.4,79.3,79.36,240100.0,79.33,79.4,79.3,79.36,240100.0
2018-05-16 11:10:00,79.37,79.38,79.23,79.26,500440.0,79.37,79.38,79.23,79.26,500440.0
2018-05-16 11:15:00,79.25,79.33,79.24,79.29,192160.0,79.25,79.33,79.24,79.29,192160.0
2018-05-16 11:20:00,79.29,79.34,79.17,79.2,251480.0,79.29,79.34,79.17,79.2,251480.0
2018-05-16 11:25:00,79.19,79.2,79.12,79.17,301720.0,79.19,79.2,79.12,79.17,301720.0
2018-05-16 11:30:00,79.17,79.22,79.15,79.2,241520.0,79.17,79.22,79.15,79.2,241520.0
2018-05-16 11:35:00,79.2,79.23,79.17,79.2,272260.0,79.2,79.23,79.17,79.2,272260.0
2018-05-16 11:40:00,79.19,79.23,79.16,79.23,197080.0,79.19,79.23,79.16,79.23,197080.0
2018-05-16 11:45:00,79.23,79.34,79.2,79.33,245280.0,79.23,79.34,79.2,79.33,245280.0
2018-05-16 11:50:00,79.32,79.37,79.3,79.35,390500.0,79.32,79.37,79.3,79.35,390500.0
2018-05-16 11:55:00,79.35,79.39,79.33,79.39,233760.0,79.35,79.39,79.33,79.39,233760.0
2018-05-16 12:00:00,79.39,79.44,79.37,79.42,417080.0,79.39,79.44,79.37,79.42,417080.0
2018-05-16 12:05:00,79.45,79.58,79.45,79.53,618540.0,79.45,79.58,79.45,79.53,618540.0
2018-05-16 12:10:00,79.53,79.61,79.52,79.56,442560.0,79.53,79.61,79.52,79.56,442560.0
2018-05-16 12:15:00,79.56,79.58,79.51,79.54,238460.0,79.56,79.58,79.51,79.54,238460.0
2018-05-16 12:20:00,79.52,79.54,79.51,79.52,192480.0,79.52,79.54,79.51,79.52,192480.0
2018-05-16 12:25:00,79.54,79.63,79.53,79.6,261060.0,79.54,79.63,79.53,79.6,261060.0
2018-05-16 12:30:00,79.62,79.72,79.62,79.69,353380.0,79.62,79.72,79.62,79.69,353380.0
2018-05-16 12:35:00,79.7,79.72,79.61,79.61,282240.0,79.7,79.72,79.61,79.61,282240.0
2018-05-16 12:40:00,79.61,79.67,79.61,79.61,127920.0,79.61,79.67,79.61,79.61,127920.0
2018-05-16 12:45:00,79.6,79.62,79.52,79.56,372540.0,79.6,79.62,79.52,79.56,372540.0
2018-05-16 12:50:00,79.56,79.62,79.56,79.6,220920.0,79.56,79.62,79.56,79.6,220920.0
2018-05-16 12:55:00,79.6,79.6,79.57,79.6,119500.0,79.6,79.6,79.57,79.6,119500.0
2018-05-16 13:00:00,79.59,79.65,79.59,79.65,97560.0,79.59,79.65,79.59,79.65,97560.0
2018-05-16 13:05:00,79.66,79.66,79.57,79.58,176860.0,79.66,79.66,79.57,79.58,176860.0
2018-05-16 13:10:00,79.58,79.58,79.43,79.5,510440.0,79.58,79.58,79.43,79.5,510440.0
2018-05-16 13:15:00,79.51,79.53,79.47,79.47,202720.0,79.51,79.53,79.47,79.47,202720.0
2018-05-16 13:20:00,79.48,79.52,79.45,79.46,249280.0,79.48,79.52,79.45,79.46,249280.0
2018-05-16 13:25:00,79.47,79.51,79.45,79.5,201240.0,79.47,79.51,79.45,79.5,201240.0
2018-05-16 13:30:00,79.49,79.53,79.48,79.49,167340.0,79.49,79.53,79.48,79.49,167340.0
2018-05-16 13:35:00,79.5,79.52,79.45,79.47,158920.0,79.5,79.52,79.45,79.47,158920.0
2018-05-16 13:40:00,79.47,79.48,79.36,79.38,286780.0,79.47,79.48,79.36,79.38,286780.0
2018-05-16 13:45:00,79.37,79.39,79.35,79.39,220380.0,79.37,79.39,79.35,79.39,220380.0
2018-05-16 13:50:00,79.4,79.44,79.39,79.4,129100.0,79.4,79.44,79.39,79.4,129100.0
2018-05-16 13:55:00,79.41,79.46,79.41,79.42,115000.0,79.41,79.46,79.41,79.42,115000.0
2018-05-16 14:00:00,79.44,79.46,79.38,79.45,160020.0,79.44,79.46,79.38,79.45,160020.0
2018-05-16 14:05:00,79.45,79.46,79.38,79.39,216820.0,79.45,79.46,79.38,79.39,216820.0
2018-05-16 14:10:00,79.4,79.45,79.37,79.41,211320.0,79.4,79.45,79.37,79.41,211320.0
2018-05-16 14:15:00,79.4,79.5,79.4,79.47,127460.0,79.4,79.5,79.4,79.47,127460.0
2018-05-16 14:20:00,79.45,79.47,79.39,79.42,101100.0,79.45,79.47,79.39,79.42,101100.0
2018-05-16 14:25:00,79.39,79.41,79.32,79.37,275580.0,79.39,79.41,79.32,79.37,275580.0
2018-05-16 14:30:00,79.39,79.41,79.36,79.41,99320.0,79.39,79.41,79.36,79.41,99320.0
2018-05-16 14:35:00,79.39,79.44,79.38,79.43,63880.0,79.39,79.44,79.38,79.43,63880.0
2018-05-16 14:40:00,79.44,79.47,79.43,79.45,165280.0,79.44,79.47,79.43,79.45,165280.0
2018-05-16 14:45:00,79.44,79.48,79.44,79.44,181840.0,79.44,79.48,79.44,79.44,181840.0
2018-05-16 14:50:00,79.44,79.5,79.43,79.49,96820.0,79.44,79.5,79.43,79.49,96820.0
2018-05-16 14:55:00,79.49,79.52,79.48,79.5,223880.0,79.49,79.52,79.48,79.5,223880.0
2018-05-16 15:00:00,79.44,79.46,79.36,79.41,204460.0,79.44,79.46,79.36,79.41,204460.0
2018-05-16 15:05:00,79.42,79.44,79.36,79.44,134700.0,79.42,79.44,79.36,79.44,134700.0
2018-05-16 15:10:00,79.44,79.46,79.33,79.33,168780.0,79.44,79.46,79.33,79.33,168780.0
2018-05-16 15:15:00,79.34,79.37,79.31,79.34,172440.0,79.34,79.37,79.31,79.34,172440.0
2018-05-16 15:20:00,79.34,79.45,79.34,79.4,230980.0,79.34,79.45,79.34,79.4,230980.0
2018-05-16 15:25:00,79.4,79.43,79.36,79.36,136240.0,79.4,79.43,79.36,79.36,136240.0
2018-05-16 15:30:00,79.36,79.41,79.32,79.32,303780.0,79.36,79.41,79.32,79.32,303780.0
2018-05-16 15:35:00,79.33,79.33,79.25,79.32,321720.0,79.33,79.33,79.25,79.32,321720.0
2018-05-16 15:40:00,79.33,79.37,79.3,79.3,202220.0,79.33,79.37,79.3,79.3,202220.0
2018-05-16 15:45:00,79.29,79.3,79.14,79.15,764480.0,79.29,79.3,79.14,79.15,764480.0
2018-05-16 15:50:00,79.15,79.27,79.15,79.21,635960.0,79.15,79.27,79.15,79.21,635960.0
2018-05-16 15:55:00,79.22,79.39,79.18,79.39,1258720.0,79.22,79.39,79.18,79.39,1258720.0
2018-05-17 09:30:00,79.02,79.22,79.0,79.17,1926120.0,79.02,79.22,79.0,79.17,1926120.0
2018-05-17 09:35:00,79.18,79.26,79.1,79.16,723800.0,79.18,79.26,79.1,79.16,723800.0
2018-05-17 09:40:00,79.18,79.27,79.11,79.14,729620.0,79.18,79.27,79.11,79.14,729620.0
2018-05-17 09:45:00,79.18,79.21,79.11,79.12,581660.0,79.18,79.21,79.11,79.12,581660.0
2018-05-17 09:50:00,79.12,79.25,79.07,79.14,519280.0,79.12,79.25,79.07,79.14,519280.0
2018-05-17 09:55:00,79.13,79.21,79.12,79.19,245800.0,79.13,79.21,79.12,79.19,245800.0
2018-05-17 10:00:00,79.19,79.34,79.18,79.33,573240.0,79.19,79.34,79.18,79.33,573240.0
2018-05-17 10:05:00,79.32,79.35,79.26,79.29,521820.0,79.32,79.35,79.26,79.29,521820.0
2018-05-17 10:10:00,79.29,79.34,79.24,79.25,292200.0,79.29,79.34,79.24,79.25,292200.0
2018-05-17 10:15:00,79.27,79.41,79.25,79.39,312760.0,79.27,79.41,79.25,79.39,312760.0
2018-05-17 10:20:00,79.38,79.5,79.38,79.48,337220.0,79.38,79.5,79.38,79.48,337220.0
2018-05-17 10:25:00,79.47,79.49,79.41,79.47,348140.0,79.47,79.49,79.41,79.47,348140.0
2018-05-17 10:30:00,79.48,79.57,79.44,79.56,528600.0,79.48,79.57,79.44,79.56,528600.0
2018-05-17 10:35:00,79.54,79.67,79.52,79.62,642640.0,79.54,79.67,79.52,79.62,642640.0
2018-05-17 10:40:00,79.63,79.7,79.61,79.63,448100.0,79.63,79.7,79.61,79.63,448100.0
2018-05-17 10:45:00,79.61,79.66,79.55,79.63,308400.0,79.61,79.66,79.55,79.63,308400.0
2018-05-17 10:50:00,79.64,79.67,79.6,79.63,286400.0,79.64,79.67,79.6,79.63,286400.0
2018-05-17 10:55:00,79.63,79.67,79.6,79.6,230660.0,79.63,79.67,79.6,79.6,230660.0
2018-05-17 11:00:00,79.62,79.63,79.51,79.53,319220.0,79.62,79.63,79.51,79.53,319220.0
2018-05-17 11:05:00,79.57,79.62,79.52,79.58,159000.0,79.57,79.62,79.52,79.58,159000.0
2018-05-17 11:10:00,79.58,79.62,79.56,79.57,148640.0,79.58,79.62,79.56,79.57,148640.0
2018-05-17 11:15:00,79.56,79.59,79.52,79.53,201620.0,79.56,79.59,79.52,79.53,201620.0
2018-05-17 11:20:00,79.53,79.56,79.48,79.53,338080.0,79.53,79.56,79.48,79.53,338080.0
2018-05-17 11:25:00,79.53,79.56,79.5,79.52,114940.0,79.53,79.56,79.5,79.52,114940.0
2018-05-17 11:30:00,79.53,79.54,79.46,79.46,178180.0,79.53,79.54,79.46,79.46,178180.0
2018-05-17 11:35:00,79.47,79.52,79.47,79.52,158820.0,79.47,79.52,79.47,79.52,158820.0
2018-05-17 11:40:00,79.52,79.57,79.5,79.5,160600.0,79.52,79.57,79.5,79.5,160600.0
2018-05-17 11:45:00,79.48,79.51,79.44,79.45,100320.0,79.48,79.51,79.44,79.45,100320.0
2018-05-17 11:50:00,79.46,79.49,79.4,79.4,196380.0,79.46,79.49,79.4,79.4,196380.0
2018-05-17 11:55:00,79.41,79.48,79.41,79.45,118920.0,79.41,79.48,79.41,79.45,118920.0
2018-05-17 12:00:00,79.46,79.49,79.44,79.46,136780.0,79.46,79.49,79.44,79.46,136780.0
2018-05-17 12:05:00,79.45,79.46,79.37,79.42,170720.0,79.45,79.46,79.37,79.42,170720.0
2018-05-17 12:10:00,79.41,79.48,79.36,79.47,205000.0,79.41,79.48,79.36,79.47,205000.0
2018-05-17 12:15:00,79.46,79.5,79.46,79.48,183840.0,79.46,79.5,79.46,79.48,183840.0
2018-05-17 12:20:00,79.47,79.5,79.46,79.48,85800.0,79.47,79.5,79.46,79.48,85800.0
2018-05-17 12:25:00,79.49,79.5,79.46,79.47,126320.0,79.49,79.5,79.46,79.47,126320.0
2018-05-17 12:30:00,79.46,79.48,79.44,79.45,59700.0,79.46,79.48,79.44,79.45,59700.0
2018-05-17 12:35:00,79.46,79.46,79.36,79.37,92700.0,79.46,79.46,79.36,79.37,92700.0
2018-05-17 12:40:00,79.37,79.37,79.26,79.31,336520.0,79.37,79.37,79.26,79.31,336520.0
2018-05-17 12:45:00,79.31,79.32,79.28,79.3,240080.0,79.31,79.32,79.28,79.3,240080.0
2018-05-17 12:50:00,79.28,79.29,79.14,79.16,434380.0,79.28,79.29,79.14,79.16,434380.0
2018-05-17 12:55:00,79.15,79.16,79.04,79.11,436100.0,79.15,79.16,79.04,79.11,436100.0
2018-05-17 13:00:00,79.11,79.28,79.09,79.24,546660.0,79.11,79.28,79.09,79.24,546660.0
2018-05-17 13:05:00,79.22,79.24,79.17,79.24,156760.0,79.22,79.24,79.17,79.24,156760.0
2018-05-17 13:10:00,79.22,79.23,79.12,79.2,170620.0,79.22,79.23,79.12,79.2,170620.0
2018-05-17 13:15:00,79.21,79.26,79.21,79.24,216420.0,79.21,79.26,79.21,79.24,216420.0
2018-05-17 13:20:00,79.24,79.3,79.24,79.3,93960.0,79.24,79.3,79.24,79.3,93960.0
2018-05-17 13:25:00,79.28,79.3,79.2,79.2,140280.0,79.28,79.3,79.2,79.2,140280.0
2018-05-17 13:30:00,79.22,79.23,79.15,79.19,107960.0,79.22,79.23,79.15,79.19,107960.0
2018-05-17 13:35:00,79.21,79.22,79.19,79.21,85240.0,79.21,79.22,79.19,79.21,85240.0
2018-05-17 13:40:00,79.22,79.22,79.06,79.11,163820.0,79.22,79.22,79.06,79.11,163820.0
2018-05-17 13:45:00,79.11,79.15,79.08,79.12,200180.0,79.11,79.15,79.08,79.12,200180.0
2018-05-17 13:50:00,79.12,79.18,79.08,79.1,245040.0,79.12,79.18,79.08,79.1,245040.0
2018-05-17 13:55:00,79.09,79.1,78.95,78.98,393300.0,79.09,79.1,78.95,78.98,393300.0
2018-05-17 14:00:00,78.96,79.0,78.65,78.72,835120.0,78.96,79.0,78.65,78.72,835120.0
2018-05-17 14:05:00,78.72,78.95,78.69,78.95,591020.0,78.72,78.95,78.69,78.95,591020.0
2018-05-17 14:10:00,78.91,78.94,78.85,78.88,233600.0,78.91,78.94,78.85,78.88,233600.0
2018-05-17 14:15:00,78.89,79.01,78.85,79.01,281840.0,78.89,79.01,78.85,79.01,281840.0
2018-05-17 14:20:00,79.03,79.03,78.91,79.0,379360.0,79.03,79.03,78.91,79.0,379360.0
2018-05-17 14:25:00,78.98,79.08,78.95,79.04,307360.0,78.98,79.08,78.95,79.04,307360.0
2018-05-17 14:30:00,79.04,79.08,79.01,79.04,199940.0,79.04,79.08,79.01,79.04,199940.0
2018-05-17 14:35:00,79.04,79.04,78.93,78.99,260760.0,79.04,79.04,78.93,78.99,260760.0
2018-05-17 14:40:00,78.96,79.06,78.95,79.03,297880.0,78.96,79.06,78.95,79.03,297880.0
2018-05-17 14:45:00,79.02,79.06,78.97,79.06,178860.0,79.02,79.06,78.97,79.06,178860.0
2018-05-17 14:50:00,79.06,79.07,79.01,79.07,97840.0,79.06,79.07,79.01,79.07,97840.0
2018-05-17 14:55:00,79.06,79.11,79.04,79.09,170540.0,79.06,79.11,79.04,79.09,170540.0
2018-05-17 15:00:00,79.09,79.2,79.08,79.19,257540.0,79.09,79.2,79.08,79.19,257540.0
2018-05-17 15:05:00,79.18,79.22,79.14,79.15,227080.0,79.18,79.22,79.14,79.15,227080.0
2018-05-17 15:10:00,79.16,79.16,79.0,79.07,209220.0,79.16,79.16,79.0,79.07,209220.0
2018-05-17 15:15:00,79.04,79.06,78.96,79.02,221320.0,79.04,79.06,78.96,79.02,221320.0
2018-05-17 15:20:00,79.05,79.15,79.04,79.14,142240.0,79.05,79.15,79.04,79.14,142240.0
2018-05-17 15:25:00,79.13,79.14,79.03,79.06,180220.0,79.13,79.14,79.03,79.06,180220.0
2018-05-17 15:30:00,79.05,79.05,79.01,79.05,146620.0,79.05,79.05,79.01,79.05,146620.0
2018-05-17 15:35:00,79.04,79.06,79.03,79.03,119320.0,79.04,79.06,79.03,79.03,119320.0
2018-05-17 15:40:00,79.04,79.14,79.0,79.09,311840.0,79.04,79.14,79.0,79.09,311840.0
2018-05-17 15:45:00,79.09,79.14,79.07,79.12,295940.0,79.09,79.14,79.07,79.12,295940.0
2018-05-17 15:50:00,79.12,79.12,79.04,79.12,270380.0,79.12,79.12,79.04,79.12,270380.0
2018-05-17 15:55:00,79.11,79.15,79.01,79.05,1031520.0,79.11,79.15,79.01,79.05,1031520.0
2018-05-18 09:30:00,79.05,79.15,78.72,78.72,3101540.0,79.05,79.15,78.72,78.72,3101540.0
2018-05-18 09:35:00,78.77,78.98,78.74,78.94,691680.0,78.77,78.98,78.74,78.94,691680.0
2018-05-18 09:40:00,78.91,79.06,78.9,79.03,608520.0,78.91,79.06,78.9,79.03,608520.0
2018-05-18 09:45:00,79.0,79.03,78.91,79.0,428080.0,79.0,79.03,78.91,79.0,428080.0
2018-05-18 09:50:00,79.0,79.01,78.76,78.79,532360.0,79.0,79.01,78.76,78.79,532360.0
2018-05-18 09:55:00,78.82,78.87,78.76,78.79,395220.0,78.82,78.87,78.76,78.79,395220.0
2018-05-18 10:00:00,78.83,78.87,78.74,78.76,483920.0,78.83,78.87,78.74,78.76,483920.0
2018-05-18 10:05:00,78.74,78.82,78.66,78.76,442720.0,78.74,78.82,78.66,78.76,442720.0
2018-05-18 10:10:00,78.77,78.79,78.71,78.76,503260.0,78.77,78.79,78.71,78.76,503260.0
2018-05-18 10:15:00,78.76,78.83,78.73,78.8,366120.0,78.76,78.83,78.73,78.8,366120.0
2018-05-18 10:20:00,78.82,78.99,78.82,78.94,781500.0,78.82,78.99,78.82,78.94,781500.0
2018-05-18 10:25:00,78.93,78.93,78.82,78.86,215060.0,78.93,78.93,78.82,78.86,215060.0
2018-05-18 10:30:00,78.87,78.87,78.71,78.73,360260.0,78.87,78.87,78.71,78.73,360260.0
2018-05-18 10:35:00,78.73,78.76,78.64,78.72,674620.0,78.73,78.76,78.64,78.72,674620.0
2018-05-18 10:40:00,78.72,78.79,78.63,78.74,283540.0,78.72,78.79,78.63,78.74,283540.0
2018-05-18 10:45:00,78.73,78.84,78.72,78.76,353360.0,78.73,78.84,78.72,78.76,353360.0
2018-05-18 10:50:00,78.74,78.78,78.72,78.75,163420.0,78.74,78.78,78.72,78.75,163420.0
2018-05-18 10:55:00,78.76,78.78,78.68,78.7,212680.0,78.76,78.78,78.68,78.7,212680.0
2018-05-18 11:00:00,78.75,78.81,78.71,78.8,158940.0,78.75,78.81,78.71,78.8,158940.0
2018-05-18 11:05:00,78.79,78.84,78.77,78.77,270220.0,78.79,78.84,78.77,78.77,270220.0
2018-05-18 11:10:00,78.78,78.83,78.71,78.72,172840.0,78.78,78.83,78.71,78.72,172840.0
2018-05-18 11:15:00,78.7,78.8,78.67,78.78,224200.0,78.7,78.8,78.67,78.78,224200.0
2018-05-18 11:20:00,78.81,78.85,78.77,78.83,164400.0,78.81,78.85,78.77,78.83,164400.0
2018-05-18 11:25:00,78.82,78.82,78.75,78.78,108100.0,78.82,78.82,78.75,78.78,108100.0
2018-05-18 11:30:00,78.8,79.04,78.8,79.0,604060.0,78.8,79.04,78.8,79.0,604060.0
2018-05-18 11:35:00,79.04,79.12,79.01,79.06,728060.0,79.04,79.12,79.01,79.06,728060.0
2018-05-18 11:40:00,79.07,79.17,79.05,79.13,474440.0,79.07,79.17,79.05,79.13,474440.0
2018-05-18 11:45:00,79.11,79.15,79.0,79.13,347620.0,79.11,79.15,79.0,79.13,347620.0
2018-05-18 11:50:00,79.12,79.18,79.09,79.16,359600.0,79.12,79.18,79.09,79.16,359600.0
2018-05-18 11:55:00,79.16,79.17,79.04,79.05,226780.0,79.16,79.17,79.04,79.05,226780.0
2018-05-18 12:00:00,79.03,79.05,78.94,78.98,344360.0,79.03,79.05,78.94,78.98,344360.0
2018-05-18 12:05:00,78.97,79.01,78.9,78.94,207160.0,78.97,79.01,78.9,78.94,207160.0
2018-05-18 12:10:00,78.91,78.96,78.88,78.94,112380.0,78.91,78.96,78.88,78.94,112380.0
2018-05-18 12:15:00,78.92,78.95,78.87,78.91,101540.0,78.92,78.95,78.87,78.91,101540.0
2018-05-18 12:20:00,78.93,78.94,78.87,78.89,201140.0,78.93,78.94,78.87,78.89,201140.0
2018-05-18 12:25:00,78.91,78.91,78.83,78.83,93520.0,78.91,78.91,78.83,78.83,93520.0
2018-05-18 12:30:00,78.81,78.84,78.8,78.81,107320.0,78.81,78.84,78.8,78.81,107320.0
2018-05-18 12:35:00,78.81,78.87,78.81,78.84,95520.0,78.81,78.87,78.81,78.84,95520.0
2018-05-18 12:40:00,78.84,78.88,78.83,78.87,169560.0,78.84,78.88,78.83,78.87,169560.0
2018-05-18 12:45:00,78.86,78.89,78.86,78.88,50380.0,78.86,78.89,78.86,78.88,50380.0
2018-05-18 12:50:00,78.87,78.9,78.82,78.82,189280.0,78.87,78.9,78.82,78.82,189280.0
2018-05-18 12:55:00,78.84,78.9,78.81,78.9,76320.0,78.84,78.9,78.81,78.9,76320.0
2018-05-18 13:00:00,78.9,78.92,78.85,78.9,147680.0,78.9,78.92,78.85,78.9,147680.0
2018-05-18 13:05:00,78.89,78.92,78.87,78.9,106520.0,78.89,78.92,78.87,78.9,106520.0
2018-05-18 13:10:00,78.9,78.95,78.87,78.95,150220.0,78.9,78.95,78.87,78.95,150220.0
2018-05-18 13:15:00,78.94,79.01,78.94,78.98,134500.0,78.94,79.01,78.94,78.98,134500.0
2018-05-18 13:20:00,78.98,78.98,78.92,78.97,91000.0,78.98,78.98,78.92,78.97,91000.0
2018-05-18 13:25:00,78.98,78.98,78.91,78.91,80720.0,78.98,78.98,78.91,78.91,80720.0
2018-05-18 13:30:00,78.93,78.93,78.84,78.85,188520.0,78.93,78.93,78.84,78.85,188520.0
2018-05-18 13:35:00,78.83,78.87,78.78,78.8,195020.0,78.83,78.87,78.78,78.8,195020.0
2018-05-18 13:40:00,78.78,78.83,78.61,78.71,1265880.0,78.78,78.83,78.61,78.71,1265880.0
2018-05-18 13:45:00,78.75,78.85,78.69,78.72,729400.0,78.75,78.85,78.69,78.72,729400.0
2018-05-18 13:50:00,78.74,78.76,78.69,78.7,319440.0,78.74,78.76,78.69,78.7,319440.0
2018-05-18 13:55:00,78.71,78.77,78.71,78.74,335700.0,78.71,78.77,78.71,78.74,335700.0
2018-05-18 14:00:00,78.74,78.74,78.7,78.71,141700.0,78.74,78.74,78.7,78.71,141700.0
2018-05-18 14:05:00,78.72,78.75,78.7,78.73,162040.0,78.72,78.75,78.7,78.73,162040.0
2018-05-18 14:10:00,78.74,78.79,78.72,78.75,118360.0,78.74,78.79,78.72,78.75,118360.0
2018-05-18 14:15:00,78.75,78.82,78.71,78.79,270980.0,78.75,78.82,78.71,78.79,270980.0
2018-05-18 14:20:00,78.8,78.86,78.79,78.8,194200.0,78.8,78.86,78.79,78.8,194200.0
2018-05-18 14:25:00,78.78,78.81,78.76,78.76,122340.0,78.78,78.81,78.76,78.76,122340.0
2018-05-18 14:30:00,78.75,78.77,78.74,78.77,124700.0,78.75,78.77,78.74,78.77,124700.0
2018-05-18 14:35:00,78.78,78.8,78.74,78.78,153240.0,78.78,78.8,78.74,78.78,153240.0
2018-05-18 14:40:00,78.79,78.79,78.73,78.73,120200.0,78.79,78.79,78.73,78.73,120200.0
2018-05-18 14:45:00,78.71,78.73,78.7,78.7,191840.0,78.71,78.73,78.7,78.7,191840.0
2018-05-18 14:50:00,78.71,78.72,78.68,78.7,155140.0,78.71,78.72,78.68,78.7,155140.0
2018-05-18 14:55:00,78.71,78.72,78.67,78.7,226420.0,78.71,78.72,78.67,78.7,226420.0
2018-05-18 15:00:00,78.7,78.7,78.61,78.62,211660.0,78.7,78.7,78.61,78.62,211660.0
2018-05-18 15:05:00,78.61,78.68,78.61,78.66,253280.0,78.61,78.68,78.61,78.66,253280.0
2018-05-18 15:10:00,78.65,78.67,78.64,78.65,145500.0,78.65,78.67,78.64,78.65,145500.0
2018-05-18 15:15:00,78.63,78.66,78.63,78.65,161440.0,78.63,78.66,78.63,78.65,161440.0
2018-05-18 15:20:00,78.66,78.69,78.65,78.69,202420.0,78.66,78.69,78.65,78.69,202420.0
2018-05-18 15:25:00,78.68,78.7,78.67,78.7,262940.0,78.68,78.7,78.67,78.7,262940.0
2018-05-18 15:30:00,78.7,78.73,78.7,78.71,219500.0,78.7,78.73,78.7,78.71,219500.0
2018-05-18 15:35:00,78.7,78.76,78.7,78.74,329060.0,78.7,78.76,78.7,78.74,329060.0
2018-05-18 15:40:00,78.75,78.79,78.74,78.75,329180.0,78.75,78.79,78.74,78.75,329180.0
2018-05-18 15:45:00,78.74,78.75,78.7,78.75,349860.0,78.74,78.75,78.7,78.75,349860.0
2018-05-18 15:50:00,78.74,78.78,78.68,78.73,827820.0,78.74,78.78,78.68,78.73,827820.0
2018-05-18 15:55:00,78.74,78.75,78.68,78.73,1604540.0,78.74,78.75,78.68,78.73,1604540.0
2018-05-21 09:30:00,79.25,79.47,79.18,79.38,2719360.0,79.25,79.47,79.18,79.38,2719360.0
2018-05-21 09:35:00,79.38,79.54,79.35,79.51,1410360.0,79.38,79.54,79.35,79.51,1410360.0
2018-05-21 09:40:00,79.52,79.6,79.46,79.53,1614640.0,79.52,79.6,79.46,79.53,1614640.0
2018-05-21 09:45:00,79.54,79.6,79.42,79.46,791520.0,79.54,79.6,79.42,79.46,791520.0
2018-05-21 09:50:00,79.48,79.48,79.27,79.28,890420.0,79.48,79.48,79.27,79.28,890420.0
2018-05-21 09:55:00,79.28,79.38,79.26,79.31,1015480.0,79.28,79.38,79.26,79.31,1015480.0
2018-05-21 10:00:00,79.32,79.38,79.26,79.27,892580.0,79.32,79.38,79.26,79.27,892580.0
2018-05-21 10:05:00,79.25,79.25,79.03,79.07,1260200.0,79.25,79.25,79.03,79.07,1260200.0
2018-05-21 10:10:00,79.06,79.18,79.05,79.17,918760.0,79.06,79.18,79.05,79.17,918760.0
2018-05-21 10:15:00,79.17,79.19,79.13,79.18,354780.0,79.17,79.19,79.13,79.18,354780.0
2018-05-21 10:20:00,79.17,79.17,79.05,79.1,344720.0,79.17,79.17,79.05,79.1,344720.0
2018-05-21 10:25:00,79.1,79.19,79.1,79.15,411260.0,79.1,79.19,79.1,79.15,411260.0
2018-05-21 10:30:00,79.16,79.27,79.16,79.26,559480.0,79.16,79.27,79.16,79.26,559480.0
2018-05-21 10:35:00,79.27,79.29,79.23,79.25,261060.0,79.27,79.29,79.23,79.25,261060.0
2018-05-21 10:40:00,79.23,79.34,79.23,79.29,441700.0,79.23,79.34,79.23,79.29,441700.0
2018-05-21 10:45:00,79.28,79.29,79.19,79.25,205520.0,79.28,79.29,79.19,79.25,205520.0
2018-05-21 10:50:00,79.22,79.24,79.17,79.21,256680.0,79.22,79.24,79.17,79.21,256680.0
2018-05-21 10:55:00,79.21,79.23,79.19,79.22,111480.0,79.21,79.23,79.19,79.22,111480.0
2018-05-21 11:00:00,79.23,79.28,79.15,79.18,292040.0,79.23,79.28,79.15,79.18,292040.0
2018-05-21 11:05:00,79.18,79.18,79.1,79.14,166200.0,79.18,79.18,79.1,79.14,166200.0
2018-05-21 11:10:00,79.14,79.16,79.04,79.05,296760.0,79.14,79.16,79.04,79.05,296760.0
2018-05-21 11:15:00,79.03,79.08,78.92,78.98,510600.0,79.03,79.08,78.92,78.98,510600.0
2018-05-21 11:20:00,78.98,79.0,78.91,78.91,301220.0,78.98,79.0,78.91,78.91,301220.0
2018-05-21 11:25:00,78.91,78.94,78.75,78.88,655740.0,78.91,78.94,78.75,78.88,655740.0
2018-05-21 11:30:00,78.87,78.93,78.77,78.8,406060.0,78.87,78.93,78.77,78.8,406060.0
2018-05-21 11:35:00,78.8,78.92,78.78,78.91,257700.0,78.8,78.92,78.78,78.91,257700.0
2018-05-21 11:40:00,78.91,78.91,78.84,78.9,61560.0,78.91,78.91,78.84,78.9,61560.0
2018-05-21 11:45:00,78.86,78.91,78.84,78.86,216280.0,78.86,78.91,78.84,78.86,216280.0
2018-05-21 11:50:00,78.86,78.94,78.85,78.94,310100.0,78.86,78.94,78.85,78.94,310100.0
2018-05-21 11:55:00,78.95,78.99,78.9,78.99,336860.0,78.95,78.99,78.9,78.99,336860.0
2018-05-21 12:00:00,78.99,79.02,78.93,79.0,297960.0,78.99,79.02,78.93,79.0,297960.0
2018-05-21 12:05:00,79.01,79.01,78.94,79.0,152360.0,79.01,79.01,78.94,79.0,152360.0
2018-05-21 12:10:00,78.98,79.13,78.98,79.1,350240.0,78.98,79.13,78.98,79.1,350240.0
2018-05-21 12:15:00,79.09,79.14,79.07,79.1,242080.0,79.09,79.14,79.07,79.1,242080.0
2018-05-21 12:20:00,79.12,79.12,79.03,79.08,352380.0,79.12,79.12,79.03,79.08,352380.0
2018-05-21 12:25:00,79.09,79.12,79.06,79.1,147000.0,79.09,79.12,79.06,79.1,147000.0
2018-05-21 12:30:00,79.1,79.12,79.09,79.12,164260.0,79.1,79.12,79.09,79.12,164260.0
2018-05-21 12:35:00,79.13,79.14,79.1,79.11,74980.0,79.13,79.14,79.1,79.11,74980.0
2018-05-21 12:40:00,79.1,79.17,79.09,79.16,185160.0,79.1,79.17,79.09,79.16,185160.0
2018-05-21 12:45:00,79.16,79.18,79.13,79.15,174680.0,79.16,79.18,79.13,79.15,174680.0
2018-05-21 12:50:00,79.14,79.21,79.13,79.13,187580.0,79.14,79.21,79.13,79.13,187580.0
2018-05-21 12:55:00,79.13,79.2,79.13,79.18,171680.0,79.13,79.2,79.13,79.18,171680.0
2018-05-21 13:00:00,79.18,79.24,79.18,79.2,308200.0,79.18,79.24,79.18,79.2,308200.0
2018-05-21 13:05:00,79.18,79.26,79.17,79.25,294080.0,79.18,79.26,79.17,79.25,294080.0
2018-05-21 13:10:00,79.26,79.29,79.22,79.28,205680.0,79.26,79.29,79.22,79.28,205680.0
2018-05-21 13:15:00,79.27,79.27,79.22,79.25,271380.0,79.27,79.27,79.22,79.25,271380.0
2018-05-21 13:20:00,79.24,79.24,79.15,79.18,295860.0,79.24,79.24,79.15,79.18,295860.0
2018-05-21 13:25:00,79.19,79.2,79.14,79.2,141400.0,79.19,79.2,79.14,79.2,141400.0
2018-05-21 13:30:00,79.2,79.21,79.12,79.15,194560.0,79.2,79.21,79.12,79.15,194560.0
2018-05-21 13:35:00,79.12,79.14,79.1,79.1,160740.0,79.12,79.14,79.1,79.1,160740.0
2018-05-21 13:40:00,79.07,79.14,79.07,79.14,105720.0,79.07,79.14,79.07,79.14,105720.0
2018-05-21 13:45:00,79.15,79.21,79.15,79.19,158040.0,79.15,79.21,79.15,79.19,158040.0
2018-05-21 13:50:00,79.17,79.19,79.15,79.15,70800.0,79.17,79.19,79.15,79.15,70800.0
2018-05-21 13:55:00,79.15,79.15,79.1,79.13,205540.0,79.15,79.15,79.1,79.13,205540.0
2018-05-21 14:00:00,79.13,79.13,79.04,79.07,315440.0,79.13,79.13,79.04,79.07,315440.0
2018-05-21 14:05:00,79.08,79.09,79.06,79.07,100040.0,79.08,79.09,79.06,79.07,100040.0
2018-05-21 14:10:00,79.07,79.09,78.97,78.98,272760.0,79.07,79.09,78.97,78.98,272760.0
2018-05-21 14:15:00,78.98,79.0,78.91,78.91,230260.0,78.98,79.0,78.91,78.91,230260.0
2018-05-21 14:20:00,78.92,79.0,78.9,79.0,289200.0,78.92,79.0,78.9,79.0,289200.0
2018-05-21 14:25:00,79.0,79.02,78.96,78.97,157440.0,79.0,79.02,78.96,78.97,157440.0
2018-05-21 14:30:00,78.97,79.0,78.84,78.88,353540.0,78.97,79.0,78.84,78.88,353540.0
2018-05-21 14:35:00,78.88,78.98,78.88,78.98,166700.0,78.88,78.98,78.88,78.98,166700.0
2018-05-21 14:40:00,78.95,78.96,78.91,78.94,137340.0,78.95,78.96,78.91,78.94,137340.0
2018-05-21 14:45:00,78.94,79.01,78.94,79.0,157900.0,78.94,79.01,78.94,79.0,157900.0
2018-05-21 14:50:00,78.99,79.03,78.95,79.03,110580.0,78.99,79.03,78.95,79.03,110580.0
2018-05-21 14:55:00,79.01,79.04,78.99,79.04,242140.0,79.01,79.04,78.99,79.04,242140.0
2018-05-21 15:00:00,79.03,79.04,79.01,79.02,190140.0,79.03,79.04,79.01,79.02,190140.0
2018-05-21 15:05:00,79.02,79.07,79.01,79.06,220060.0,79.02,79.07,79.01,79.06,220060.0
2018-05-21 15:10:00,79.07,79.18,79.07,79.11,340660.0,79.07,79.18,79.07,79.11,340660.0
2018-05-21 15:15:00,79.11,79.14,79.08,79.09,149000.0,79.11,79.14,79.08,79.09,149000.0
2018-05-21 15:20:00,79.1,79.14,79.1,79.12,209340.0,79.1,79.14,79.1,79.12,209340.0
2018-05-21 15:25:00,79.11,79.11,79.02,79.09,368140.0,79.11,79.11,79.02,79.09,368140.0
2018-05-21 15:30:00,79.1,79.15,79.07,79.13,232160.0,79.1,79.15,79.07,79.13,232160.0
2018-05-21 15:35:00,79.14,79.14,79.1,79.14,214320.0,79.14,79.14,79.1,79.14,214320.0
2018-05-21 15:40:00,79.14,79.16,79.08,79.1,351160.0,79.14,79.16,79.08,79.1,351160.0
2018-05-21 15:45:00,79.1,79.15,79.1,79.14,251280.0,79.1,79.15,79.1,79.14,251280.0
2018-05-21 15:50:00,79.14,79.28,79.14,79.28,707980.0,79.14,79.28,79.14,79.28,707980.0
2018-05-21 15:55:00,79.27,79.29,79.2,79.28,1297080.0,79.27,79.29,79.2,79.28,1297080.0
2018-05-22 09:30:00,79.49,79.49,79.33,79.44,1197360.0,79.49,79.49,79.33,79.44,1197360.0
2018-05-22 09:35:00,79.42,79.45,79.17,79.25,889340.0,79.42,79.45,79.17,79.25,889340.0
2018-05-22 09:40:00,79.25,79.31,79.18,79.26,602680.0,79.25,79.31,79.18,79.26,602680.0
2018-05-22 09:45:00,79.26,79.28,79.11,79.25,551000.0,79.26,79.28,79.11,79.25,551000.0
2018-05-22 09:50:00,79.26,79.28,79.18,79.21,290700.0,79.26,79.28,79.18,79.21,290700.0
2018-05-22 09:55:00,79.22,79.36,79.19,79.34,492160.0,79.22,79.36,79.19,79.34,492160.0
2018-05-22 10:00:00,79.33,79.36,79.18,79.18,385820.0,79.33,79.36,79.18,79.18,385820.0
2018-05-22 10:05:00,79.17,79.2,79.13,79.13,502900.0,79.17,79.2,79.13,79.13,502900.0
2018-05-22 10:10:00,79.15,79.15,78.91,78.93,849860.0,79.15,79.15,78.91,78.93,849860.0
2018-05-22 10:15:00,78.91,78.91,78.78,78.9,778180.0,78.91,78.91,78.78,78.9,778180.0
2018-05-22 10:20:00,78.89,78.94,78.81,78.84,511740.0,78.89,78.94,78.81,78.84,511740.0
2018-05-22 10:25:00,78.83,78.87,78.76,78.8,269800.0,78.83,78.87,78.76,78.8,269800.0
2018-05-22 10:30:00,78.8,79.02,78.78,79.02,350640.0,78.8,79.02,78.78,79.02,350640.0
2018-05-22 10:35:00,79.0,79.05,78.94,78.99,281500.0,79.0,79.05,78.94,78.99,281500.0
2018-05-22 10:40:00,79.02,79.07,79.0,79.04,259280.0,79.02,79.07,79.0,79.04,259280.0
2018-05-22 10:45:00,79.04,79.06,78.95,79.04,165020.0,79.04,79.06,78.95,79.04,165020.0
2018-05-22 10:50:00,79.05,79.11,79.04,79.07,291060.0,79.05,79.11,79.04,79.07,291060.0
2018-05-22 10:55:00,79.09,79.1,78.98,78.98,174540.0,79.09,79.1,78.98,78.98,174540.0
2018-05-22 11:00:00,79.01,79.04,78.95,79.0,165820.0,79.01,79.04,78.95,79.0,165820.0
2018-05-22 11:05:00,79.0,79.02,78.95,78.95,100220.0,79.0,79.02,78.95,78.95,100220.0
2018-05-22 11:10:00,78.96,79.02,78.96,79.0,104020.0,78.96,79.02,78.96,79.0,104020.0
2018-05-22 11:15:00,79.04,79.08,79.01,79.05,98760.0,79.04,79.08,79.01,79.05,98760.0
2018-05-22 11:20:00,79.04,79.06,79.0,79.06,62920.0,79.04,79.06,79.0,79.06,62920.0
2018-05-22 11:25:00,79.05,79.1,79.04,79.05,218620.0,79.05,79.1,79.04,79.05,218620.0
2018-05-22 11:30:00,79.07,79.07,79.0,79.0,231960.0,79.07,79.07,79.0,79.0,231960.0
2018-05-22 11:35:00,79.01,79.04,78.96,79.01,110460.0,79.01,79.04,78.96,79.01,110460.0
2018-05-22 11:40:00,79.0,79.01,78.95,78.95,89580.0,79.0,79.01,78.95,78.95,89580.0
2018-05-22 11:45:00,78.97,78.97,78.92,78.94,73600.0,78.97,78.97,78.92,78.94,73600.0
2018-05-22 11:50:00,78.95,79.0,78.93,79.0,87380.0,78.95,79.0,78.93,79.0,87380.0
2018-05-22 11:55:00,79.0,79.07,78.99,79.04,168480.0,79.0,79.07,78.99,79.04,168480.0
2018-05-22 12:00:00,79.05,79.1,79.02,79.1,182580.0,79.05,79.1,79.02,79.1,182580.0
2018-05-22 12:05:00,79.11,79.16,79.11,79.14,182280.0,79.11,79.16,79.11,79.14,182280.0
2018-05-22 12:10:00,79.14,79.14,79.05,79.14,135180.0,79.14,79.14,79.05,79.14,135180.0
2018-05-22 12:15:00,79.15,79.18,79.11,79.13,189780.0,79.15,79.18,79.11,79.13,189780.0
2018-05-22 12:20:00,79.1,79.14,79.05,79.09,153480.0,79.1,79.14,79.05,79.09,153480.0
2018-05-22 12:25:00,79.09,79.1,79.02,79.04,156240.0,79.09,79.1,79.02,79.04,156240.0
2018-05-22 12:30:00,79.07,79.08,78.94,78.96,178340.0,79.07,79.08,78.94,78.96,178340.0
2018-05-22 12:35:00,78.97,78.99,78.94,78.97,126540.0,78.97,78.99,78.94,78.97,126540.0
2018-05-22 12:40:00,79.0,79.04,79.0,79.03,52740.0,79.0,79.04,79.0,79.03,52740.0
2018-05-22 12:45:00,79.02,79.07,79.01,79.04,69700.0,79.02,79.07,79.01,79.04,69700.0
2018-05-22 12:50:00,79.04,79.05,78.99,79.04,108360.0,79.04,79.05,78.99,79.04,108360.0
2018-05-22 12:55:00,79.05,79.06,78.98,78.99,111060.0,79.05,79.06,78.98,78.99,111060.0
2018-05-22 13:00:00,78.98,79.04,78.97,79.0,128920.0,78.98,79.04,78.97,79.0,128920.0
2018-05-22 13:05:00,78.98,79.03,78.98,79.03,67180.0,78.98,79.03,78.98,79.03,67180.0
2018-05-22 13:10:00,79.04,79.07,79.04,79.07,112300.0,79.04,79.07,79.04,79.07,112300.0
2018-05-22 13:15:00,79.06,79.07,79.02,79.04,83620.0,79.06,79.07,79.02,79.04,83620.0
2018-05-22 13:20:00,79.04,79.05,79.01,79.05,45080.0,79.04,79.05,79.01,79.05,45080.0
2018-05-22 13:25:00,79.03,79.09,79.02,79.08,133000.0,79.03,79.09,79.02,79.08,133000.0
2018-05-22 13:30:00,79.08,79.1,79.03,79.05,81560.0,79.08,79.1,79.03,79.05,81560.0
2018-05-22 13:35:00,79.03,79.08,79.03,79.06,34000.0,79.03,79.08,79.03,79.06,34000.0
2018-05-22 13:40:00,79.06,79.12,79.06,79.1,83260.0,79.06,79.12,79.06,79.1,83260.0
2018-05-22 13:45:00,79.1,79.15,79.1,79.13,90200.0,79.1,79.15,79.1,79.13,90200.0
2018-05-22 13:50:00,79.12,79.16,79.08,79.15,89280.0,79.12,79.16,79.08,79.15,89280.0
2018-05-22 13:55:00,79.15,79.17,79.13,79.16,92000.0,79.15,79.17,79.13,79.16,92000.0
2018-05-22 14:00:00,79.16,79.18,79.15,79.17,114600.0,79.16,79.18,79.15,79.17,114600.0
2018-05-22 14:05:00,79.18,79.21,79.16,79.17,114360.0,79.18,79.21,79.16,79.17,114360.0
2018-05-22 14:10:00,79.17,79.21,79.17,79.19,114760.0,79.17,79.21,79.17,79.19,114760.0
2018-05-22 14:15:00,79.19,79.23,79.18,79.18,124460.0,79.19,79.23,79.18,79.18,124460.0
2018-05-22 14:20:00,79.2,79.24,79.19,79.22,113500.0,79.2,79.24,79.19,79.22,113500.0
2018-05-22 14:25:00,79.22,79.27,79.19,79.27,274780.0,79.22,79.27,79.19,79.27,274780.0
2018-05-22 14:30:00,79.26,79.31,79.26,79.3,336000.0,79.26,79.31,79.26,79.3,336000.0
2018-05-22 14:35:00,79.29,79.3,79.21,79.21,269660.0,79.29,79.3,79.21,79.21,269660.0
2018-05-22 14:40:00,79.23,79.23,79.19,79.22,158140.0,79.23,79.23,79.19,79.22,158140.0
2018-05-22 14:45:00,79.22,79.29,79.21,79.29,118720.0,79.22,79.29,79.21,79.29,118720.0
2018-05-22 14:50:00,79.28,79.3,79.2,79.21,306360.0,79.28,79.3,79.2,79.21,306360.0
2018-05-22 14:55:00,79.19,79.19,79.13,79.16,211920.0,79.19,79.19,79.13,79.16,211920.0
2018-05-22 15:00:00,79.15,79.21,79.15,79.18,186040.0,79.15,79.21,79.15,79.18,186040.0
2018-05-22 15:05:00,79.17,79.2,79.16,79.17,89140.0,79.17,79.2,79.16,79.17,89140.0
2018-05-22 15:10:00,79.17,79.19,79.15,79.16,99460.0,79.17,79.19,79.15,79.16,99460.0
2018-05-22 15:15:00,79.16,79.23,79.15,79.21,156600.0,79.16,79.23,79.15,79.21,156600.0
2018-05-22 15:20:00,79.21,79.25,79.21,79.25,173160.0,79.21,79.25,79.21,79.25,173160.0
2018-05-22 15:25:00,79.25,79.29,79.23,79.23,350400.0,79.25,79.29,79.23,79.23,350400.0
2018-05-22 15:30:00,79.25,79.25,79.16,79.18,297860.0,79.25,79.25,79.16,79.18,297860.0
2018-05-22 15:35:00,79.19,79.22,79.15,79.17,257280.0,79.19,79.22,79.15,79.17,257280.0
2018-05-22 15:40:00,79.18,79.24,79.16,79.21,328260.0,79.18,79.24,79.16,79.21,328260.0
2018-05-22 15:45:00,79.21,79.25,79.19,79.23,235380.0,79.21,79.25,79.19,79.23,235380.0
2018-05-22 15:50:00,79.21,79.21,79.08,79.13,647140.0,79.21,79.21,79.08,79.13,647140.0
2018-05-22 15:55:00,79.12,79.17,79.09,79.11,939700.0,79.12,79.17,79.09,79.11,939700.0
2018-05-23 09:30:00,78.55,78.68,78.32,78.4,2571420.0,78.55,78.68,78.32,78.4,2571420.0
2018-05-23 09:35:00,78.38,78.65,78.32,78.59,1018140.0,78.38,78.65,78.32,78.59,1018140.0
2018-05-23 09:40:00,78.59,78.73,78.58,78.67,998240.0,78.59,78.73,78.58,78.67,998240.0
2018-05-23 09:45:00,78.68,78.81,78.61,78.73,748180.0,78.68,78.81,78.61,78.73,748180.0
2018-05-23 09:50:00,78.75,78.8,78.67,78.68,477320.0,78.75,78.8,78.67,78.68,477320.0
2018-05-23 09:55:00,78.71,78.79,78.62,78.64,357860.0,78.71,78.79,78.62,78.64,357860.0
2018-05-23 10:00:00,78.64,78.72,78.6,78.68,506920.0,78.64,78.72,78.6,78.68,506920.0
2018-05-23 10:05:00,78.68,78.84,78.68,78.79,377660.0,78.68,78.84,78.68,78.79,377660.0
2018-05-23 10:10:00,78.8,78.96,78.77,78.89,493200.0,78.8,78.96,78.77,78.89,493200.0
2018-05-23 10:15:00,78.91,78.95,78.84,78.92,314720.0,78.91,78.95,78.84,78.92,314720.0
2018-05-23 10:20:00,78.91,78.96,78.86,78.89,331760.0,78.91,78.96,78.86,78.89,331760.0
2018-05-23 10:25:00,78.88,78.91,78.84,78.89,266620.0,78.88,78.91,78.84,78.89,266620.0
2018-05-23 10:30:00,78.88,78.88,78.76,78.77,345620.0,78.88,78.88,78.76,78.77,345620.0
2018-05-23 10:35:00,78.78,78.88,78.78,78.86,184700.0,78.78,78.88,78.78,78.86,184700.0
2018-05-23 10:40:00,78.85,78.86,78.75,78.81,263640.0,78.85,78.86,78.75,78.81,263640.0
2018-05-23 10:45:00,78.8,78.8,78.66,78.66,380840.0,78.8,78.8,78.66,78.66,380840.0
2018-05-23 10:50:00,78.68,78.7,78.58,78.64,417120.0,78.68,78.7,78.58,78.64,417120.0
2018-05-23 10:55:00,78.65,78.76,78.64,78.7,305440.0,78.65,78.76,78.64,78.7,305440.0
2018-05-23 11:00:00,78.71,78.82,78.68,78.77,238360.0,78.71,78.82,78.68,78.77,238360.0
2018-05-23 11:05:00,78.76,78.77,78.72,78.74,177320.0,78.76,78.77,78.72,78.74,177320.0
2018-05-23 11:10:00,78.76,78.84,78.74,78.84,181800.0,78.76,78.84,78.74,78.84,181800.0
2018-05-23 11:15:00,78.81,78.84,78.76,78.76,227360.0,78.81,78.84,78.76,78.76,227360.0
2018-05-23 11:20:00,78.77,78.84,78.77,78.83,195320.0,78.77,78.84,78.77,78.83,195320.0
2018-05-23 11:25:00,78.84,78.84,78.76,78.79,124040.0,78.84,78.84,78.76,78.79,124040.0
2018-05-23 11:30:00,78.78,78.81,78.76,78.78,191800.0,78.78,78.81,78.76,78.78,191800.0
2018-05-23 11:35:00,78.79,78.85,78.79,78.81,205900.0,78.79,78.85,78.79,78.81,205900.0
2018-05-23 11:40:00,78.82,78.99,78.81,78.98,480620.0,78.82,78.99,78.81,78.98,480620.0
2018-05-23 11:45:00,78.98,79.22,78.97,79.17,818780.0,78.98,79.22,78.97,79.17,818780.0
2018-05-23 11:50:00,79.17,79.21,79.07,79.09,504560.0,79.17,79.21,79.07,79.09,504560.0
2018-05-23 11:55:00,79.07,79.13,79.01,79.01,352480.0,79.07,79.13,79.01,79.01,352480.0
2018-05-23 12:00:00,79.02,79.1,78.97,79.09,329020.0,79.02,79.1,78.97,79.09,329020.0
2018-05-23 12:05:00,79.1,79.2,79.09,79.15,225340.0,79.1,79.2,79.09,79.15,225340.0
2018-05-23 12:10:00,79.16,79.21,79.12,79.13,262680.0,79.16,79.21,79.12,79.13,262680.0
2018-05-23 12:15:00,79.14,79.14,79.05,79.08,258420.0,79.14,79.14,79.05,79.08,258420.0
2018-05-23 12:20:00,79.06,79.13,79.02,79.08,141460.0,79.06,79.13,79.02,79.08,141460.0
2018-05-23 12:25:00,79.08,79.12,79.03,79.03,148080.0,79.08,79.12,79.03,79.03,148080.0
2018-05-23 12:30:00,79.05,79.08,79.05,79.08,98600.0,79.05,79.08,79.05,79.08,98600.0
2018-05-23 12:35:00,79.1,79.14,79.06,79.11,115620.0,79.1,79.14,79.06,79.11,115620.0
2018-05-23 12:40:00,79.13,79.25,79.13,79.24,347180.0,79.13,79.25,79.13,79.24,347180.0
2018-05-23 12:45:00,79.24,79.28,79.21,79.23,322720.0,79.24,79.28,79.21,79.23,322720.0
2018-05-23 12:50:00,79.21,79.27,79.21,79.24,189080.0,79.21,79.27,79.21,79.24,189080.0
2018-05-23 12:55:00,79.23,79.33,79.22,79.28,248500.0,79.23,79.33,79.22,79.28,248500.0
2018-05-23 13:00:00,79.28,79.29,79.2,79.23,226720.0,79.28,79.29,79.2,79.23,226720.0
2018-05-23 13:05:00,79.24,79.31,79.22,79.3,273600.0,79.24,79.31,79.22,79.3,273600.0
2018-05-23 13:10:00,79.3,79.31,79.21,79.21,236480.0,79.3,79.31,79.21,79.21,236480.0
2018-05-23 13:15:00,79.21,79.22,79.17,79.19,120960.0,79.21,79.22,79.17,79.19,120960.0
2018-05-23 13:20:00,79.16,79.24,79.15,79.17,171520.0,79.16,79.24,79.15,79.17,171520.0
2018-05-23 13:25:00,79.19,79.2,79.13,79.18,143380.0,79.19,79.2,79.13,79.18,143380.0
2018-05-23 13:30:00,79.19,79.2,79.17,79.17,62940.0,79.19,79.2,79.17,79.17,62940.0
2018-05-23 13:35:00,79.17,79.18,79.14,79.17,38040.0,79.17,79.18,79.14,79.17,38040.0
2018-05-23 13:40:00,79.17,79.27,79.16,79.24,124640.0,79.17,79.27,79.16,79.24,124640.0
2018-05-23 13:45:00,79.25,79.28,79.24,79.26,102820.0,79.25,79.28,79.24,79.26,102820.0
2018-05-23 13:50:00,79.26,79.33,79.26,79.29,218760.0,79.26,79.33,79.26,79.29,218760.0
2018-05-23 13:55:00,79.29,79.31,79.28,79.29,108680.0,79.29,79.31,79.28,79.29,108680.0
2018-05-23 14:00:00,79.3,79.36,79.23,79.33,373460.0,79.3,79.36,79.23,79.33,373460.0
2018-05-23 14:05:00,79.33,79.67,79.33,79.65,785340.0,79.33,79.67,79.33,79.65,785340.0
2018-05-23 14:10:00,79.65,79.67,79.47,79.55,563940.0,79.65,79.67,79.47,79.55,563940.0
2018-05-23 14:15:00,79.57,79.67,79.55,79.59,540900.0,79.57,79.67,79.55,79.59,540900.0
2018-05-23 14:20:00,79.61,79.7,79.55,79.68,631080.0,79.61,79.7,79.55,79.68,631080.0
2018-05-23 14:25:00,79.69,79.75,79.68,79.74,625900.0,79.69,79.75,79.68,79.74,625900.0
2018-05-23 14:30:00,79.74,79.75,79.66,79.69,678180.0,79.74,79.75,79.66,79.69,678180.0
2018-05-23 14:35:00,79.69,79.69,79.55,79.56,742500.0,79.69,79.69,79.55,79.56,742500.0
2018-05-23 14:40:00,79.56,79.65,79.53,79.62,413240.0,79.56,79.65,79.53,79.62,413240.0
2018-05-23 14:45:00,79.62,79.69,79.62,79.66,231240.0,79.62,79.69,79.62,79.66,231240.0
2018-05-23 14:50:00,79.66,79.72,79.64,79.7,313360.0,79.66,79.72,79.64,79.7,313360.0
2018-05-23 14:55:00,79.7,79.76,79.69,79.76,539840.0,79.7,79.76,79.69,79.76,539840.0
2018-05-23 15:00:00,79.75,79.8,79.74,79.77,693280.0,79.75,79.8,79.74,79.77,693280.0
2018-05-23 15:05:00,79.78,79.86,79.77,79.81,476060.0,79.78,79.86,79.77,79.81,476060.0
2018-05-23 15:10:00,79.83,79.83,79.76,79.79,574680.0,79.83,79.83,79.76,79.79,574680.0
2018-05-23 15:15:00,79.8,79.85,79.8,79.84,376220.0,79.8,79.85,79.8,79.84,376220.0
2018-05-23 15:20:00,79.85,79.89,79.82,79.85,388560.0,79.85,79.89,79.82,79.85,388560.0
2018-05-23 15:25:00,79.85,79.9,79.85,79.86,748680.0,79.85,79.9,79.85,79.86,748680.0
2018-05-23 15:30:00,79.85,79.9,79.85,79.9,505900.0,79.85,79.9,79.85,79.9,505900.0
2018-05-23 15:35:00,79.89,79.94,79.89,79.89,532540.0,79.89,79.94,79.89,79.89,532540.0
2018-05-23 15:40:00,79.89,79.94,79.88,79.93,396220.0,79.89,79.94,79.88,79.93,396220.0
2018-05-23 15:45:00,79.92,79.95,79.88,79.94,615120.0,79.92,79.95,79.88,79.94,615120.0
2018-05-23 15:50:00,79.95,80.05,79.95,80.04,1845300.0,79.95,80.05,79.95,80.04,1845300.0
2018-05-23 15:55:00,80.04,80.09,79.97,80.09,2336860.0,80.04,80.09,79.97,80.09,2336860.0
2018-05-24 09:30:00,79.9,79.91,79.71,79.81,2178940.0,79.9,79.91,79.71,79.81,2178940.0
2018-05-24 09:35:00,79.79,79.99,79.76,79.96,1683040.0,79.79,79.99,79.76,79.96,1683040.0
2018-05-24 09:40:00,79.97,80.09,79.78,79.9,1734300.0,79.97,80.09,79.78,79.9,1734300.0
2018-05-24 09:45:00,79.89,79.93,79.63,79.66,1544600.0,79.89,79.93,79.63,79.66,1544600.0
2018-05-24 09:50:00,79.67,79.74,79.56,79.72,978000.0,79.67,79.74,79.56,79.72,978000.0
2018-05-24 09:55:00,79.73,79.74,79.57,79.65,667140.0,79.73,79.74,79.57,79.65,667140.0
2018-05-24 10:00:00,79.64,79.83,79.56,79.81,753840.0,79.64,79.83,79.56,79.81,753840.0
2018-05-24 10:05:00,79.81,79.93,79.79,79.85,1005520.0,79.81,79.93,79.79,79.85,1005520.0
2018-05-24 10:10:00,79.83,79.93,79.77,79.84,536780.0,79.83,79.93,79.77,79.84,536780.0
2018-05-24 10:15:00,79.83,79.92,79.73,79.75,614000.0,79.83,79.92,79.73,79.75,614000.0
2018-05-24 10:20:00,79.76,79.85,79.72,79.75,435980.0,79.76,79.85,79.72,79.75,435980.0
2018-05-24 10:25:00,79.75,79.81,79.67,79.75,309180.0,79.75,79.81,79.67,79.75,309180.0
2018-05-24 10:30:00,79.74,79.76,79.64,79.69,433760.0,79.74,79.76,79.64,79.69,433760.0
2018-05-24 10:35:00,79.69,79.82,79.65,79.81,489560.0,79.69,79.82,79.65,79.81,489560.0
2018-05-24 10:40:00,79.82,79.85,79.74,79.75,443840.0,79.82,79.85,79.74,79.75,443840.0
2018-05-24 10:45:00,79.74,79.8,79.65,79.68,349520.0,79.74,79.8,79.65,79.68,349520.0
2018-05-24 10:50:00,79.7,79.71,79.62,79.66,335900.0,79.7,79.71,79.62,79.66,335900.0
2018-05-24 10:55:00,79.63,79.64,79.42,79.44,826400.0,79.63,79.64,79.42,79.44,826400.0
2018-05-24 11:00:00,79.44,79.55,79.42,79.51,692760.0,79.44,79.55,79.42,79.51,692760.0
2018-05-24 11:05:00,79.53,79.64,79.44,79.58,701360.0,79.53,79.64,79.44,79.58,701360.0
2018-05-24 11:10:00,79.6,79.67,79.56,79.65,339000.0,79.6,79.67,79.56,79.65,339000.0
2018-05-24 11:15:00,79.66,79.76,79.61,79.7,539100.0,79.66,79.76,79.61,79.7,539100.0
2018-05-24 11:20:00,79.72,79.73,79.68,79.7,212880.0,79.72,79.73,79.68,79.7,212880.0
2018-05-24 11:25:00,79.72,79.8,79.71,79.79,328480.0,79.72,79.8,79.71,79.79,328480.0
2018-05-24 11:30:00,79.78,79.87,79.74,79.77,484500.0,79.78,79.87,79.74,79.77,484500.0
2018-05-24 11:35:00,79.78,79.81,79.73,79.74,254420.0,79.78,79.81,79.73,79.74,254420.0
2018-05-24 11:40:00,79.74,79.81,79.69,79.8,183180.0,79.74,79.81,79.69,79.8,183180.0
2018-05-24 11:45:00,79.8,79.85,79.76,79.83,342400.0,79.8,79.85,79.76,79.83,342400.0
2018-05-24 11:50:00,79.83,79.89,79.8,79.85,370740.0,79.83,79.89,79.8,79.85,370740.0
2018-05-24 11:55:00,79.86,79.97,79.84,79.96,407640.0,79.86,79.97,79.84,79.96,407640.0
2018-05-24 12:00:00,79.95,80.04,79.91,79.93,739880.0,79.95,80.04,79.91,79.93,739880.0
2018-05-24 12:05:00,79.93,79.97,79.91,79.96,266320.0,79.93,79.97,79.91,79.96,266320.0
2018-05-24 12:10:00,79.96,80.04,79.96,80.03,486980.0,79.96,80.04,79.96,80.03,486980.0
2018-05-24 12:15:00,80.03,80.13,80.03,80.13,523680.0,80.03,80.13,80.03,80.13,523680.0
2018-05-24 12:20:00,80.12,80.24,80.1,80.19,678660.0,80.12,80.24,80.1,80.19,678660.0
2018-05-24 12:25:00,80.2,80.22,80.16,80.18,514740.0,80.2,80.22,80.16,80.18,514740.0
2018-05-24 12:30:00,80.2,80.25,80.16,80.17,398580.0,80.2,80.25,80.16,80.17,398580.0
2018-05-24 12:35:00,80.17,80.18,80.06,80.09,389780.0,80.17,80.18,80.06,80.09,389780.0
2018-05-24 12:40:00,80.07,80.07,79.93,80.02,417440.0,80.07,80.07,79.93,80.02,417440.0
2018-05-24 12:45:00,80.04,80.14,80.03,80.12,267840.0,80.04,80.14,80.03,80.12,267840.0
2018-05-24 12:50:00,80.12,80.12,80.01,80.03,166080.0,80.12,80.12,80.01,80.03,166080.0
2018-05-24 12:55:00,80.05,80.09,80.02,80.05,253940.0,80.05,80.09,80.02,80.05,253940.0
2018-05-24 13:00:00,80.07,80.16,80.06,80.12,309960.0,80.07,80.16,80.06,80.12,309960.0
2018-05-24 13:05:00,80.14,80.15,80.05,80.12,164880.0,80.14,80.15,80.05,80.12,164880.0
2018-05-24 13:10:00,80.15,80.17,80.11,80.13,165460.0,80.15,80.17,80.11,80.13,165460.0
2018-05-24 13:15:00,80.12,80.19,80.12,80.19,141700.0,80.12,80.19,80.12,80.19,141700.0
2018-05-24 13:20:00,80.19,80.25,80.17,80.23,394520.0,80.19,80.25,80.17,80.23,394520.0
2018-05-24 13:25:00,80.23,80.25,80.18,80.22,241220.0,80.23,80.25,80.18,80.22,241220.0
2018-05-24 13:30:00,80.22,80.24,80.11,80.12,387300.0,80.22,80.24,80.11,80.12,387300.0
2018-05-24 13:35:00,80.11,80.13,80.09,80.11,343400.0,80.11,80.13,80.09,80.11,343400.0
2018-05-24 13:40:00,80.12,80.19,80.05,80.19,222700.0,80.12,80.19,80.05,80.19,222700.0
2018-05-24 13:45:00,80.19,80.3,80.18,80.3,741020.0,80.19,80.3,80.18,80.3,741020.0
2018-05-24 13:50:00,80.3,80.3,80.21,80.22,345120.0,80.3,80.3,80.21,80.22,345120.0
2018-05-24 13:55:00,80.23,80.27,80.17,80.27,239860.0,80.23,80.27,80.17,80.27,239860.0
2018-05-24 14:00:00,80.27,80.27,80.21,80.25,221840.0,80.27,80.27,80.21,80.25,221840.0
2018-05-24 14:05:00,80.25,80.27,80.22,80.24,275980.0,80.25,80.27,80.22,80.24,275980.0
2018-05-24 14:10:00,80.25,80.27,80.23,80.27,297440.0,80.25,80.27,80.23,80.27,297440.0
2018-05-24 14:15:00,80.26,80.3,80.19,80.3,647060.0,80.26,80.3,80.19,80.3,647060.0
2018-05-24 14:20:00,80.3,80.38,80.3,80.38,347660.0,80.3,80.38,80.3,80.38,347660.0
2018-05-24 14:25:00,80.37,80.39,80.29,80.32,662520.0,80.37,80.39,80.29,80.32,662520.0
2018-05-24 14:30:00,80.31,80.32,80.26,80.26,316220.0,80.31,80.32,80.26,80.26,316220.0
2018-05-24 14:35:00,80.28,80.37,80.27,80.37,192740.0,80.28,80.37,80.27,80.37,192740.0
2018-05-24 14:40:00,80.37,80.41,80.34,80.36,407420.0,80.37,80.41,80.34,80.36,407420.0
2018-05-24 14:45:00,80.35,80.36,80.28,80.29,294660.0,80.35,80.36,80.28,80.29,294660.0
2018-05-24 14:50:00,80.28,80.31,80.23,80.27,380780.0,80.28,80.31,80.23,80.27,380780.0
2018-05-24 14:55:00,80.25,80.3,80.24,80.29,135460.0,80.25,80.3,80.24,80.29,135460.0
2018-05-24 15:00:00,80.29,80.3,80.2,80.23,216360.0,80.29,80.3,80.2,80.23,216360.0
2018-05-24 15:05:00,80.25,80.36,80.23,80.36,274420.0,80.25,80.36,80.23,80.36,274420.0
2018-05-24 15:10:00,80.36,80.36,80.29,80.32,169480.0,80.36,80.36,80.29,80.32,169480.0
2018-05-24 15:15:00,80.32,80.36,80.32,80.36,200020.0,80.32,80.36,80.32,80.36,200020.0
2018-05-24 15:20:00,80.36,80.36,80.31,80.34,181200.0,80.36,80.36,80.31,80.34,181200.0
2018-05-24 15:25:00,80.34,80.36,80.32,80.32,219660.0,80.34,80.36,80.32,80.32,219660.0
2018-05-24 15:30:00,80.33,80.4,80.33,80.35,354820.0,80.33,80.4,80.33,80.35,354820.0
2018-05-24 15:35:00,80.35,80.36,80.22,80.23,544440.0,80.35,80.36,80.22,80.23,544440.0
2018-05-24 15:40:00,80.22,80.25,80.11,80.11,577880.0,80.22,80.25,80.11,80.11,577880.0
2018-05-24 15:45:00,80.11,80.19,80.08,80.16,435440.0,80.11,80.19,80.08,80.16,435440.0
2018-05-24 15:50:00,80.16,80.16,80.03,80.04,695800.0,80.16,80.16,80.03,80.04,695800.0
2018-05-24 15:55:00,80.05,80.18,80.02,80.17,1256840.0,80.05,80.18,80.02,80.17,1256840.0
2018-05-25 09:30:00,80.15,80.37,80.02,80.09,1819000.0,80.15,80.37,80.02,80.09,1819000.0
2018-05-25 09:35:00,80.09,80.31,80.05,80.23,810540.0,80.09,80.31,80.05,80.23,810540.0
2018-05-25 09:40:00,80.23,80.34,80.15,80.32,853040.0,80.23,80.34,80.15,80.32,853040.0
2018-05-25 09:45:00,80.3,80.58,80.27,80.57,1501680.0,80.3,80.58,80.27,80.57,1501680.0
2018-05-25 09:50:00,80.56,80.6,80.39,80.59,1135700.0,80.56,80.6,80.39,80.59,1135700.0
2018-05-25 09:55:00,80.56,80.61,80.52,80.56,884580.0,80.56,80.61,80.52,80.56,884580.0
2018-05-25 10:00:00,80.54,80.57,80.47,80.49,495280.0,80.54,80.57,80.47,80.49,495280.0
2018-05-25 10:05:00,80.47,80.58,80.47,80.58,465060.0,80.47,80.58,80.47,80.58,465060.0
2018-05-25 10:10:00,80.57,80.6,80.54,80.59,446680.0,80.57,80.6,80.54,80.59,446680.0
2018-05-25 10:15:00,80.59,80.66,80.58,80.63,878160.0,80.59,80.66,80.58,80.63,878160.0
2018-05-25 10:20:00,80.61,80.69,80.59,80.69,648960.0,80.61,80.69,80.59,80.69,648960.0
2018-05-25 10:25:00,80.68,80.71,80.58,80.65,812960.0,80.68,80.71,80.58,80.65,812960.0
2018-05-25 10:30:00,80.65,80.69,80.56,80.58,523180.0,80.65,80.69,80.56,80.58,523180.0
2018-05-25 10:35:00,80.56,80.58,80.51,80.55,720440.0,80.56,80.58,80.51,80.55,720440.0
2018-05-25 10:40:00,80.54,80.57,80.51,80.56,280020.0,80.54,80.57,80.51,80.56,280020.0
2018-05-25 10:45:00,80.55,80.56,80.43,80.46,660760.0,80.55,80.56,80.43,80.46,660760.0
2018-05-25 10:50:00,80.47,80.54,80.43,80.52,483340.0,80.47,80.54,80.43,80.52,483340.0
2018-05-25 10:55:00,80.53,80.57,80.49,80.54,349300.0,80.53,80.57,80.49,80.54,349300.0
2018-05-25 11:00:00,80.54,80.6,80.53,80.56,156680.0,80.54,80.6,80.53,80.56,156680.0
2018-05-25 11:05:00,80.57,80.57,80.53,80.53,183480.0,80.57,80.57,80.53,80.53,183480.0
2018-05-25 11:10:00,80.55,80.56,80.48,80.49,320300.0,80.55,80.56,80.48,80.49,320300.0
2018-05-25 11:15:00,80.49,80.53,80.44,80.51,280880.0,80.49,80.53,80.44,80.51,280880.0
2018-05-25 11:20:00,80.49,80.5,80.45,80.49,212600.0,80.49,80.5,80.45,80.49,212600.0
2018-05-25 11:25:00,80.49,80.53,80.49,80.5,176880.0,80.49,80.53,80.49,80.5,176880.0
2018-05-25 11:30:00,80.5,80.59,80.5,80.59,370660.0,80.5,80.59,80.5,80.59,370660.0
2018-05-25 11:35:00,80.6,80.65,80.59,80.65,372240.0,80.6,80.65,80.59,80.65,372240.0
2018-05-25 11:40:00,80.65,80.65,80.58,80.6,279340.0,80.65,80.65,80.58,80.6,279340.0
2018-05-25 11:45:00,80.63,80.64,80.6,80.62,190740.0,80.63,80.64,80.6,80.62,190740.0
2018-05-25 11:50:00,80.62,80.62,80.59,80.62,136720.0,80.62,80.62,80.59,80.62,136720.0
2018-05-25 11:55:00,80.61,80.63,80.59,80.59,215100.0,80.61,80.63,80.59,80.59,215100.0
2018-05-25 12:00:00,80.58,80.61,80.52,80.54,231920.0,80.58,80.61,80.52,80.54,231920.0
2018-05-25 12:05:00,80.54,80.55,80.46,80.49,320060.0,80.54,80.55,80.46,80.49,320060.0
2018-05-25 12:10:00,80.45,80.54,80.43,80.54,263760.0,80.45,80.54,80.43,80.54,263760.0
2018-05-25 12:15:00,80.54,80.54,80.46,80.46,131160.0,80.54,80.54,80.46,80.46,131160.0
2018-05-25 12:20:00,80.47,80.52,80.41,80.52,177720.0,80.47,80.52,80.41,80.52,177720.0
2018-05-25 12:25:00,80.51,80.59,80.5,80.55,391140.0,80.51,80.59,80.5,80.55,391140.0
2018-05-25 12:30:00,80.55,80.56,80.52,80.53,173740.0,80.55,80.56,80.52,80.53,173740.0
2018-05-25 12:35:00,80.54,80.6,80.54,80.59,221720.0,80.54,80.6,80.54,80.59,221720.0
2018-05-25 12:40:00,80.6,80.63,80.56,80.59,247300.0,80.6,80.63,80.56,80.59,247300.0
2018-05-25 12:45:00,80.59,80.6,80.57,80.58,97560.0,80.59,80.6,80.57,80.58,97560.0
2018-05-25 12:50:00,80.6,80.6,80.54,80.57,114820.0,80.6,80.6,80.54,80.57,114820.0
2018-05-25 12:55:00,80.56,80.61,80.55,80.57,182620.0,80.56,80.61,80.55,80.57,182620.0
2018-05-25 13:00:00,80.58,80.61,80.57,80.6,142320.0,80.58,80.61,80.57,80.6,142320.0
2018-05-25 13:05:00,80.58,80.62,80.57,80.61,81260.0,80.58,80.62,80.57,80.61,81260.0
2018-05-25 13:10:00,80.62,80.65,80.6,80.6,205300.0,80.62,80.65,80.6,80.6,205300.0
2018-05-25 13:15:00,80.61,80.63,80.59,80.61,124480.0,80.61,80.63,80.59,80.61,124480.0
2018-05-25 13:20:00,80.61,80.62,80.57,80.58,85300.0,80.61,80.62,80.57,80.58,85300.0
2018-05-25 13:25:00,80.57,80.61,80.57,80.61,197220.0,80.57,80.61,80.57,80.61,197220.0
2018-05-25 13:30:00,80.59,80.6,80.54,80.56,226500.0,80.59,80.6,80.54,80.56,226500.0
2018-05-25 13:35:00,80.56,80.58,80.53,80.55,143100.0,80.56,80.58,80.53,80.55,143100.0
2018-05-25 13:40:00,80.56,80.56,80.51,80.52,184280.0,80.56,80.56,80.51,80.52,184280.0
2018-05-25 13:45:00,80.51,80.54,80.49,80.52,280140.0,80.51,80.54,80.49,80.52,280140.0
2018-05-25 13:50:00,80.52,80.55,80.52,80.55,80920.0,80.52,80.55,80.52,80.55,80920.0
2018-05-25 13:55:00,80.55,80.55,80.45,80.49,219500.0,80.55,80.55,80.45,80.49,219500.0
2018-05-25 14:00:00,80.45,80.52,80.42,80.49,364180.0,80.45,80.52,80.42,80.49,364180.0
2018-05-25 14:05:00,80.49,80.55,80.49,80.53,119280.0,80.49,80.55,80.49,80.53,119280.0
2018-05-25 14:10:00,80.53,80.55,80.52,80.52,154100.0,80.53,80.55,80.52,80.52,154100.0
2018-05-25 14:15:00,80.53,80.55,80.52,80.53,142580.0,80.53,80.55,80.52,80.53,142580.0
2018-05-25 14:20:00,80.52,80.54,80.49,80.52,93580.0,80.52,80.54,80.49,80.52,93580.0
2018-05-25 14:25:00,80.52,80.54,80.51,80.54,92860.0,80.52,80.54,80.51,80.54,92860.0
2018-05-25 14:30:00,80.54,80.55,80.5,80.5,133660.0,80.54,80.55,80.5,80.5,133660.0
2018-05-25 14:35:00,80.51,80.52,80.49,80.49,72120.0,80.51,80.52,80.49,80.49,72120.0
2018-05-25 14:40:00,80.49,80.5,80.37,80.4,533780.0,80.49,80.5,80.37,80.4,533780.0
2018-05-25 14:45:00,80.4,80.44,80.39,80.39,217460.0,80.4,80.44,80.39,80.39,217460.0
2018-05-25 14:50:00,80.39,80.47,80.39,80.44,246240.0,80.39,80.47,80.39,80.44,246240.0
2018-05-25 14:55:00,80.46,80.46,80.44,80.46,65260.0,80.46,80.46,80.44,80.46,65260.0
2018-05-25 15:00:00,80.44,80.45,80.4,80.42,167500.0,80.44,80.45,80.4,80.42,167500.0
2018-05-25 15:05:00,80.41,80.42,80.39,80.4,120460.0,80.41,80.42,80.39,80.4,120460.0
2018-05-25 15:10:00,80.4,80.43,80.38,80.4,162280.0,80.4,80.43,80.38,80.4,162280.0
2018-05-25 15:15:00,80.41,80.45,80.4,80.44,206040.0,80.41,80.45,80.4,80.44,206040.0
2018-05-25 15:20:00,80.45,80.46,80.41,80.41,150320.0,80.45,80.46,80.41,80.41,150320.0
2018-05-25 15:25:00,80.41,80.48,80.39,80.48,213680.0,80.41,80.48,80.39,80.48,213680.0
2018-05-25 15:30:00,80.46,80.48,80.44,80.46,194560.0,80.46,80.48,80.44,80.46,194560.0
2018-05-25 15:35:00,80.47,80.47,80.43,80.46,273640.0,80.47,80.47,80.43,80.46,273640.0
2018-05-25 15:40:00,80.45,80.45,80.41,80.42,319920.0,80.45,80.45,80.41,80.42,319920.0
2018-05-25 15:45:00,80.43,80.44,80.41,80.42,329920.0,80.43,80.44,80.41,80.42,329920.0
2018-05-25 15:50:00,80.42,80.5,80.42,80.48,468880.0,80.42,80.5,80.42,80.48,468880.0
2018-05-25 15:55:00,80.49,80.52,80.47,80.48,1789480.0,80.49,80.52,80.47,80.48,1789480.0
2018-05-29 09:30:00,80.05,80.31,80.01,80.18,2981840.0,80.05,80.31,80.01,80.18,2981840.0
2018-05-29 09:35:00,80.2,80.5,80.16,80.38,923660.0,80.2,80.5,80.16,80.38,923660.0
2018-05-29 09:40:00,80.41,80.91,80.36,80.89,1942400.0,80.41,80.91,80.36,80.89,1942400.0
2018-05-29 09:45:00,80.89,81.09,80.85,80.88,2905680.0,80.89,81.09,80.85,80.88,2905680.0
2018-05-29 09:50:00,80.89,80.96,80.76,80.82,1158060.0,80.89,80.96,80.76,80.82,1158060.0
2018-05-29 09:55:00,80.84,81.02,80.7,80.97,1313820.0,80.84,81.02,80.7,80.97,1313820.0
2018-05-29 10:00:00,81.0,81.0,80.76,80.84,820280.0,81.0,81.0,80.76,80.84,820280.0
2018-05-29 10:05:00,80.85,80.92,80.8,80.88,934440.0,80.85,80.92,80.8,80.88,934440.0
2018-05-29 10:10:00,80.9,80.92,80.66,80.68,684740.0,80.9,80.92,80.66,80.68,684740.0
2018-05-29 10:15:00,80.68,80.7,80.58,80.59,728340.0,80.68,80.7,80.58,80.59,728340.0
2018-05-29 10:20:00,80.58,80.63,80.46,80.48,838160.0,80.58,80.63,80.46,80.48,838160.0
2018-05-29 10:25:00,80.48,80.64,80.42,80.47,1220720.0,80.48,80.64,80.42,80.47,1220720.0
2018-05-29 10:30:00,80.48,80.48,80.35,80.43,566420.0,80.48,80.48,80.35,80.43,566420.0
2018-05-29 10:35:00,80.41,80.54,80.34,80.53,545240.0,80.41,80.54,80.34,80.53,545240.0
2018-05-29 10:40:00,80.53,80.73,80.53,80.69,752220.0,80.53,80.73,80.53,80.69,752220.0
2018-05-29 10:45:00,80.72,80.79,80.63,80.75,695720.0,80.72,80.79,80.63,80.75,695720.0
2018-05-29 10:50:00,80.77,80.81,80.65,80.69,452280.0,80.77,80.81,80.65,80.69,452280.0
2018-05-29 10:55:00,80.69,80.77,80.65,80.7,232320.0,80.69,80.77,80.65,80.7,232320.0
2018-05-29 11:00:00,80.74,80.74,80.54,80.54,351680.0,80.74,80.74,80.54,80.54,351680.0
2018-05-29 11:05:00,80.55,80.56,80.49,80.5,634260.0,80.55,80.56,80.49,80.5,634260.0
2018-05-29 11:10:00,80.51,80.66,80.51,80.63,548800.0,80.51,80.66,80.51,80.63,548800.0
2018-05-29 11:15:00,80.64,80.67,80.54,80.57,169420.0,80.64,80.67,80.54,80.57,169420.0
2018-05-29 11:20:00,80.59,80.78,80.59,80.77,552240.0,80.59,80.78,80.59,80.77,552240.0
2018-05-29 11:25:00,80.75,80.89,80.74,80.8,684920.0,80.75,80.89,80.74,80.8,684920.0
2018-05-29 11:30:00,80.8,80.95,80.77,80.94,795340.0,80.8,80.95,80.77,80.94,795340.0
2018-05-29 11:35:00,80.93,80.95,80.81,80.83,684660.0,80.93,80.95,80.81,80.83,684660.0
2018-05-29 11:40:00,80.8,80.8,80.57,80.59,902400.0,80.8,80.8,80.57,80.59,902400.0
2018-05-29 11:45:00,80.57,80.65,80.51,80.63,683620.0,80.57,80.65,80.51,80.63,683620.0
2018-05-29 11:50:00,80.63,80.72,80.61,80.63,378880.0,80.63,80.72,80.61,80.63,378880.0
2018-05-29 11:55:00,80.64,80.66,80.55,80.55,306400.0,80.64,80.66,80.55,80.55,306400.0
2018-05-29 12:00:00,80.55,80.55,80.35,80.42,698980.0,80.55,80.55,80.35,80.42,698980.0
2018-05-29 12:05:00,80.42,80.46,80.33,80.35,570480.0,80.42,80.46,80.33,80.35,570480.0
2018-05-29 12:10:00,80.37,80.44,80.28,80.29,627500.0,80.37,80.44,80.28,80.29,627500.0
2018-05-29 12:15:00,80.29,80.53,80.29,80.51,577860.0,80.29,80.53,80.29,80.51,577860.0
2018-05-29 12:20:00,80.5,80.56,80.45,80.52,319700.0,80.5,80.56,80.45,80.52,319700.0
2018-05-29 12:25:00,80.52,80.63,80.52,80.62,453660.0,80.52,80.63,80.52,80.62,453660.0
2018-05-29 12:30:00,80.63,80.7,80.6,80.67,543860.0,80.63,80.7,80.6,80.67,543860.0
2018-05-29 12:35:00,80.68,80.7,80.6,80.61,299360.0,80.68,80.7,80.6,80.61,299360.0
2018-05-29 12:40:00,80.61,80.7,80.61,80.63,193140.0,80.61,80.7,80.61,80.63,193140.0
2018-05-29 12:45:00,80.62,80.66,80.54,80.64,153120.0,80.62,80.66,80.54,80.64,153120.0
2018-05-29 12:50:00,80.65,80.79,80.65,80.79,344640.0,80.65,80.79,80.65,80.79,344640.0
2018-05-29 12:55:00,80.77,80.84,80.73,80.76,240960.0,80.77,80.84,80.73,80.76,240960.0
2018-05-29 13:00:00,80.76,80.76,80.62,80.66,172260.0,80.76,80.76,80.62,80.66,172260.0
2018-05-29 13:05:00,80.64,80.65,80.59,80.63,140800.0,80.64,80.65,80.59,80.63,140800.0
2018-05-29 13:10:00,80.62,80.66,80.58,80.63,343440.0,80.62,80.66,80.58,80.63,343440.0
2018-05-29 13:15:00,80.6,80.66,80.52,80.62,295560.0,80.6,80.66,80.52,80.62,295560.0
2018-05-29 13:20:00,80.62,80.66,80.58,80.61,96640.0,80.62,80.66,80.58,80.61,96640.0
2018-05-29 13:25:00,80.61,80.64,80.59,80.59,113380.0,80.61,80.64,80.59,80.59,113380.0
2018-05-29 13:30:00,80.59,80.59,80.45,80.45,342000.0,80.59,80.59,80.45,80.45,342000.0
2018-05-29 13:35:00,80.46,80.49,80.4,80.4,349580.0,80.46,80.49,80.4,80.4,349580.0
2018-05-29 13:40:00,80.43,80.59,80.43,80.53,348760.0,80.43,80.59,80.43,80.53,348760.0
2018-05-29 13:45:00,80.51,80.62,80.5,80.6,208180.0,80.51,80.62,80.5,80.6,208180.0
2018-05-29 13:50:00,80.62,80.63,80.56,80.63,144180.0,80.62,80.63,80.56,80.63,144180.0
2018-05-29 13:55:00,80.63,80.65,80.6,80.62,237900.0,80.63,80.65,80.6,80.62,237900.0
2018-05-29 14:00:00,80.56,80.59,80.38,80.4,351900.0,80.56,80.59,80.38,80.4,351900.0
2018-05-29 14:05:00,80.4,80.51,80.39,80.5,270580.0,80.4,80.51,80.39,80.5,270580.0
2018-05-29 14:10:00,80.49,80.51,80.41,80.49,136600.0,80.49,80.51,80.41,80.49,136600.0
2018-05-29 14:15:00,80.49,80.52,80.42,80.48,177860.0,80.49,80.52,80.42,80.48,177860.0
2018-05-29 14:20:00,80.49,80.54,80.42,80.52,228540.0,80.49,80.54,80.42,80.52,228540.0
2018-05-29 14:25:00,80.54,80.63,80.51,80.62,309520.0,80.54,80.63,80.51,80.62,309520.0
2018-05-29 14:30:00,80.61,80.65,80.56,80.62,207480.0,80.61,80.65,80.56,80.62,207480.0
2018-05-29 14:35:00,80.6,80.66,80.54,80.54,95120.0,80.6,80.66,80.54,80.54,95120.0
2018-05-29 14:40:00,80.54,80.6,80.39,80.41,388980.0,80.54,80.6,80.39,80.41,388980.0
2018-05-29 14:45:00,80.38,80.45,80.34,80.4,194000.0,80.38,80.45,80.34,80.4,194000.0
2018-05-29 14:50:00,80.4,80.41,80.33,80.33,386180.0,80.4,80.41,80.33,80.33,386180.0
2018-05-29 14:55:00,80.34,80.44,80.3,80.35,399020.0,80.34,80.44,80.3,80.35,399020.0
2018-05-29 15:00:00,80.35,80.44,80.3,80.37,210360.0,80.35,80.44,80.3,80.37,210360.0
2018-05-29 15:05:00,80.36,80.4,80.26,80.28,489440.0,80.36,80.4,80.26,80.28,489440.0
2018-05-29 15:10:00,80.3,80.37,80.29,80.3,374160.0,80.3,80.37,80.29,80.3,374160.0
2018-05-29 15:15:00,80.31,80.37,80.23,80.25,478580.0,80.31,80.37,80.23,80.25,478580.0
2018-05-29 15:20:00,80.25,80.25,80.15,80.2,508060.0,80.25,80.25,80.15,80.2,508060.0
2018-05-29 15:25:00,80.18,80.29,80.16,80.28,424620.0,80.18,80.29,80.16,80.28,424620.0
2018-05-29 15:30:00,80.28,80.36,80.21,80.34,485100.0,80.28,80.36,80.21,80.34,485100.0
2018-05-29 15:35:00,80.35,80.45,80.33,80.43,483440.0,80.35,80.45,80.33,80.43,483440.0
2018-05-29 15:40:00,80.45,80.54,80.42,80.54,647520.0,80.45,80.54,80.42,80.54,647520.0
2018-05-29 15:45:00,80.54,80.61,80.53,80.61,649980.0,80.54,80.61,80.53,80.61,649980.0
2018-05-29 15:50:00,80.63,80.73,80.61,80.64,783040.0,80.63,80.73,80.61,80.64,783040.0
2018-05-29 15:55:00,80.64,80.67,80.58,80.64,1170920.0,80.64,80.67,80.58,80.64,1170920.0
2018-05-30 09:30:00,80.82,81.01,80.68,80.89,2704240.0,80.82,81.01,80.68,80.89,2704240.0
2018-05-30 09:35:00,80.89,80.95,80.8,80.82,920420.0,80.89,80.95,80.8,80.82,920420.0
2018-05-30 09:40:00,80.81,80.91,80.72,80.9,1417540.0,80.81,80.91,80.72,80.9,1417540.0
2018-05-30 09:45:00,80.9,81.04,80.81,80.91,1066320.0,80.9,81.04,80.81,80.91,1066320.0
2018-05-30 09:50:00,80.93,80.98,80.81,80.85,529700.0,80.93,80.98,80.81,80.85,529700.0
2018-05-30 09:55:00,80.85,80.88,80.76,80.77,584820.0,80.85,80.88,80.76,80.77,584820.0
2018-05-30 10:00:00,80.75,80.79,80.65,80.76,755960.0,80.75,80.79,80.65,80.76,755960.0
2018-05-30 10:05:00,80.78,80.91,80.78,80.89,473180.0,80.78,80.91,80.78,80.89,473180.0
2018-05-30 10:10:00,80.89,80.94,80.88,80.92,298140.0,80.89,80.94,80.88,80.92,298140.0
2018-05-30 10:15:00,80.92,80.93,80.8,80.81,323140.0,80.92,80.93,80.8,80.81,323140.0
2018-05-30 10:20:00,80.81,80.82,80.77,80.78,201040.0,80.81,80.82,80.77,80.78,201040.0
2018-05-30 10:25:00,80.78,80.83,80.75,80.82,276400.0,80.78,80.83,80.75,80.82,276400.0
2018-05-30 10:30:00,80.85,80.94,80.85,80.91,534220.0,80.85,80.94,80.85,80.91,534220.0
2018-05-30 10:35:00,80.92,80.98,80.86,80.89,640560.0,80.92,80.98,80.86,80.89,640560.0
2018-05-30 10:40:00,80.89,81.02,80.86,81.01,748440.0,80.89,81.02,80.86,81.01,748440.0
2018-05-30 10:45:00,81.02,81.09,81.0,81.08,804680.0,81.02,81.09,81.0,81.08,804680.0
2018-05-30 10:50:00,81.09,81.13,81.01,81.02,696200.0,81.09,81.13,81.01,81.02,696200.0
2018-05-30 10:55:00,81.02,81.13,81.01,81.08,717660.0,81.02,81.13,81.01,81.08,717660.0
2018-05-30 11:00:00,81.13,81.17,81.07,81.08,763220.0,81.13,81.17,81.07,81.08,763220.0
2018-05-30 11:05:00,81.07,81.12,81.01,81.12,342520.0,81.07,81.12,81.01,81.12,342520.0
2018-05-30 11:10:00,81.13,81.21,81.12,81.2,917180.0,81.13,81.21,81.12,81.2,917180.0
2018-05-30 11:15:00,81.21,81.21,81.13,81.15,449600.0,81.21,81.21,81.13,81.15,449600.0
2018-05-30 11:20:00,81.13,81.2,81.13,81.16,285620.0,81.13,81.2,81.13,81.16,285620.0
2018-05-30 11:25:00,81.13,81.21,81.1,81.11,425320.0,81.13,81.21,81.1,81.11,425320.0
2018-05-30 11:30:00,81.11,81.24,81.11,81.24,548060.0,81.11,81.24,81.11,81.24,548060.0
2018-05-30 11:35:00,81.25,81.27,81.2,81.22,581320.0,81.25,81.27,81.2,81.22,581320.0
2018-05-30 11:40:00,81.22,81.25,81.15,81.17,328340.0,81.22,81.25,81.15,81.17,328340.0
2018-05-30 11:45:00,81.19,81.23,81.18,81.21,237580.0,81.19,81.23,81.18,81.21,237580.0
2018-05-30 11:50:00,81.21,81.22,81.13,81.19,349980.0,81.21,81.22,81.13,81.19,349980.0
2018-05-30 11:55:00,81.2,81.24,81.18,81.22,294540.0,81.2,81.24,81.18,81.22,294540.0
2018-05-30 12:00:00,81.24,81.25,81.21,81.22,412640.0,81.24,81.25,81.21,81.22,412640.0
2018-05-30 12:05:00,81.22,81.24,81.15,81.16,318400.0,81.22,81.24,81.15,81.16,318400.0
2018-05-30 12:10:00,81.16,81.21,81.14,81.2,315540.0,81.16,81.21,81.14,81.2,315540.0
2018-05-30 12:15:00,81.2,81.22,81.16,81.19,171520.0,81.2,81.22,81.16,81.19,171520.0
2018-05-30 12:20:00,81.17,81.23,81.17,81.22,299640.0,81.17,81.23,81.17,81.22,299640.0
2018-05-30 12:25:00,81.21,81.26,81.2,81.22,436520.0,81.21,81.26,81.2,81.22,436520.0
2018-05-30 12:30:00,81.22,81.22,81.16,81.2,149420.0,81.22,81.22,81.16,81.2,149420.0
2018-05-30 12:35:00,81.19,81.2,81.14,81.16,376960.0,81.19,81.2,81.14,81.16,376960.0
2018-05-30 12:40:00,81.15,81.15,81.04,81.04,423920.0,81.15,81.15,81.04,81.04,423920.0
2018-05-30 12:45:00,81.02,81.05,80.99,81.0,390440.0,81.02,81.05,80.99,81.0,390440.0
2018-05-30 12:50:00,81.0,81.05,80.98,81.01,119200.0,81.0,81.05,80.98,81.01,119200.0
2018-05-30 12:55:00,81.04,81.1,81.04,81.06,337860.0,81.04,81.1,81.04,81.06,337860.0
2018-05-30 13:00:00,81.08,81.12,81.04,81.09,196700.0,81.08,81.12,81.04,81.09,196700.0
2018-05-30 13:05:00,81.09,81.12,81.08,81.1,151280.0,81.09,81.12,81.08,81.1,151280.0
2018-05-30 13:10:00,81.1,81.12,81.04,81.1,166840.0,81.1,81.12,81.04,81.1,166840.0
2018-05-30 13:15:00,81.11,81.2,81.11,81.19,283620.0,81.11,81.2,81.11,81.19,283620.0
2018-05-30 13:20:00,81.19,81.2,81.14,81.15,118380.0,81.19,81.2,81.14,81.15,118380.0
2018-05-30 13:25:00,81.16,81.19,81.13,81.14,111660.0,81.16,81.19,81.13,81.14,111660.0
2018-05-30 13:30:00,81.14,81.14,81.11,81.12,120820.0,81.14,81.14,81.11,81.12,120820.0
2018-05-30 13:35:00,81.13,81.17,81.12,81.14,91880.0,81.13,81.17,81.12,81.14,91880.0
2018-05-30 13:40:00,81.17,81.17,81.14,81.16,103260.0,81.17,81.17,81.14,81.16,103260.0
2018-05-30 13:45:00,81.15,81.21,81.14,81.19,197580.0,81.15,81.21,81.14,81.19,197580.0
2018-05-30 13:50:00,81.2,81.23,81.11,81.11,233120.0,81.2,81.23,81.11,81.11,233120.0
2018-05-30 13:55:00,81.13,81.17,81.06,81.09,201800.0,81.13,81.17,81.06,81.09,201800.0
2018-05-30 14:00:00,81.09,81.15,81.09,81.11,219820.0,81.09,81.15,81.09,81.11,219820.0
2018-05-30 14:05:00,81.11,81.15,81.1,81.14,106600.0,81.11,81.15,81.1,81.14,106600.0
2018-05-30 14:10:00,81.14,81.15,81.09,81.11,275240.0,81.14,81.15,81.09,81.11,275240.0
2018-05-30 14:15:00,81.1,81.12,81.04,81.07,500480.0,81.1,81.12,81.04,81.07,500480.0
2018-05-30 14:20:00,81.07,81.1,81.05,81.05,223560.0,81.07,81.1,81.05,81.05,223560.0
2018-05-30 14:25:00,81.04,81.13,81.04,81.12,245860.0,81.04,81.13,81.04,81.12,245860.0
2018-05-30 14:30:00,81.12,81.16,81.1,81.16,174860.0,81.12,81.16,81.1,81.16,174860.0
2018-05-30 14:35:00,81.14,81.19,81.14,81.15,226560.0,81.14,81.19,81.14,81.15,226560.0
2018-05-30 14:40:00,81.16,81.18,81.13,81.13,215660.0,81.16,81.18,81.13,81.13,215660.0
2018-05-30 14:45:00,81.14,81.15,81.09,81.14,193020.0,81.14,81.15,81.09,81.14,193020.0
2018-05-30 14:50:00,81.14,81.18,81.14,81.15,192280.0,81.14,81.18,81.14,81.15,192280.0
2018-05-30 14:55:00,81.16,81.17,81.12,81.16,149420.0,81.16,81.17,81.12,81.16,149420.0
2018-05-30 15:00:00,81.17,81.2,81.14,81.15,206300.0,81.17,81.2,81.14,81.15,206300.0
2018-05-30 15:05:00,81.16,81.18,81.11,81.12,209660.0,81.16,81.18,81.11,81.12,209660.0
2018-05-30 15:10:00,81.13,81.17,81.12,81.12,163160.0,81.13,81.17,81.12,81.12,163160.0
2018-05-30 15:15:00,81.13,81.17,81.12,81.15,201540.0,81.13,81.17,81.12,81.15,201540.0
2018-05-30 15:20:00,81.16,81.17,81.13,81.15,147140.0,81.16,81.17,81.13,81.15,147140.0
2018-05-30 15:25:00,81.15,81.16,81.12,81.13,193300.0,81.15,81.16,81.12,81.13,193300.0
2018-05-30 15:30:00,81.13,81.19,81.11,81.17,323960.0,81.13,81.19,81.11,81.17,323960.0
2018-05-30 15:35:00,81.17,81.19,81.15,81.17,391420.0,81.17,81.19,81.15,81.17,391420.0
2018-05-30 15:40:00,81.17,81.21,81.15,81.2,413120.0,81.17,81.21,81.15,81.2,413120.0
2018-05-30 15:45:00,81.2,81.23,81.18,81.23,564200.0,81.2,81.23,81.18,81.23,564200.0
2018-05-30 15:50:00,81.24,81.28,81.22,81.27,987900.0,81.24,81.28,81.22,81.27,987900.0
2018-05-30 15:55:00,81.27,81.3,81.25,81.29,2245780.0,81.27,81.3,81.25,81.29,2245780.0
2018-05-31 09:30:00,81.15,81.33,81.07,81.28,2459000.0,81.15,81.33,81.07,81.28,2459000.0
2018-05-31 09:35:00,81.28,81.59,81.25,81.43,2120220.0,81.28,81.59,81.25,81.43,2120220.0
2018-05-31 09:40:00,81.44,81.49,81.1,81.27,1833480.0,81.44,81.49,81.1,81.27,1833480.0
2018-05-31 09:45:00,81.27,81.3,81.15,81.25,970940.0,81.27,81.3,81.15,81.25,970940.0
2018-05-31 09:50:00,81.25,81.49,81.24,81.47,1084340.0,81.25,81.49,81.24,81.47,1084340.0
2018-05-31 09:55:00,81.47,81.51,81.34,81.44,745620.0,81.47,81.51,81.34,81.44,745620.0
2018-05-31 10:00:00,81.43,81.46,81.26,81.27,870980.0,81.43,81.46,81.26,81.27,870980.0
2018-05-31 10:05:00,81.28,81.4,81.23,81.4,870320.0,81.28,81.4,81.23,81.4,870320.0
2018-05-31 10:10:00,81.4,81.44,81.32,81.43,369680.0,81.4,81.44,81.32,81.43,369680.0
2018-05-31 10:15:00,81.43,81.45,81.35,81.37,449900.0,81.43,81.45,81.35,81.37,449900.0
2018-05-31 10:20:00,81.4,81.41,81.33,81.37,249280.0,81.4,81.41,81.33,81.37,249280.0
2018-05-31 10:25:00,81.38,81.41,81.28,81.4,453340.0,81.38,81.41,81.28,81.4,453340.0
2018-05-31 10:30:00,81.39,81.43,81.35,81.39,388900.0,81.39,81.43,81.35,81.39,388900.0
2018-05-31 10:35:00,81.39,81.4,81.33,81.36,375520.0,81.39,81.4,81.33,81.36,375520.0
2018-05-31 10:40:00,81.38,81.4,81.32,81.34,215100.0,81.38,81.4,81.32,81.34,215100.0
2018-05-31 10:45:00,81.32,81.36,81.16,81.17,688680.0,81.32,81.36,81.16,81.17,688680.0
2018-05-31 10:50:00,81.16,81.25,81.11,81.22,617300.0,81.16,81.25,81.11,81.22,617300.0
2018-05-31 10:55:00,81.24,81.38,81.23,81.33,459760.0,81.24,81.38,81.23,81.33,459760.0
2018-05-31 11:00:00,81.31,81.43,81.3,81.39,540340.0,81.31,81.43,81.3,81.39,540340.0
2018-05-31 11:05:00,81.39,81.42,81.36,81.4,228500.0,81.39,81.42,81.36,81.4,228500.0
2018-05-31 11:10:00,81.41,81.46,81.36,81.36,484980.0,81.41,81.46,81.36,81.36,484980.0
2018-05-31 11:15:00,81.37,81.41,81.32,81.35,393800.0,81.37,81.41,81.32,81.35,393800.0
2018-05-31 11:20:00,81.34,81.42,81.33,81.4,279240.0,81.34,81.42,81.33,81.4,279240.0
2018-05-31 11:25:00,81.4,81.5,81.38,81.5,493900.0,81.4,81.5,81.38,81.5,493900.0
2018-05-31 11:30:00,81.5,81.5,81.45,81.48,254780.0,81.5,81.5,81.45,81.48,254780.0
2018-05-31 11:35:00,81.43,81.6,81.43,81.57,823760.0,81.43,81.6,81.43,81.57,823760.0
2018-05-31 11:40:00,81.57,81.72,81.55,81.71,978460.0,81.57,81.72,81.55,81.71,978460.0
2018-05-31 11:45:00,81.69,81.75,81.67,81.71,918480.0,81.69,81.75,81.67,81.71,918480.0
2018-05-31 11:50:00,81.72,81.75,81.61,81.7,449260.0,81.72,81.75,81.61,81.7,449260.0
2018-05-31 11:55:00,81.69,81.73,81.63,81.63,368000.0,81.69,81.73,81.63,81.63,368000.0
2018-05-31 12:00:00,81.63,81.66,81.56,81.64,328280.0,81.63,81.66,81.56,81.64,328280.0
2018-05-31 12:05:00,81.65,81.69,81.58,81.6,347640.0,81.65,81.69,81.58,81.6,347640.0
2018-05-31 12:10:00,81.58,81.62,81.5,81.58,643660.0,81.58,81.62,81.5,81.58,643660.0
2018-05-31 12:15:00,81.56,81.6,81.55,81.6,175000.0,81.56,81.6,81.55,81.6,175000.0
2018-05-31 12:20:00,81.62,81.63,81.56,81.59,321340.0,81.62,81.63,81.56,81.59,321340.0
2018-05-31 12:25:00,81.6,81.6,81.45,81.52,386380.0,81.6,81.6,81.45,81.52,386380.0
2018-05-31 12:30:00,81.48,81.51,81.44,81.5,327960.0,81.48,81.51,81.44,81.5,327960.0
2018-05-31 12:35:00,81.51,81.54,81.47,81.47,245440.0,81.51,81.54,81.47,81.47,245440.0
2018-05-31 12:40:00,81.47,81.54,81.41,81.52,222860.0,81.47,81.54,81.41,81.52,222860.0
2018-05-31 12:45:00,81.54,81.64,81.53,81.62,464760.0,81.54,81.64,81.53,81.62,464760.0
2018-05-31 12:50:00,81.62,81.64,81.59,81.61,178560.0,81.62,81.64,81.59,81.61,178560.0
2018-05-31 12:55:00,81.61,81.61,81.55,81.6,106980.0,81.61,81.61,81.55,81.6,106980.0
2018-05-31 13:00:00,81.6,81.6,81.5,81.52,92500.0,81.6,81.6,81.5,81.52,92500.0
2018-05-31 13:05:00,81.54,81.59,81.54,81.56,97540.0,81.54,81.59,81.54,81.56,97540.0
2018-05-31 13:10:00,81.57,81.59,81.54,81.55,96480.0,81.57,81.59,81.54,81.55,96480.0
2018-05-31 13:15:00,81.56,81.61,81.55,81.61,139960.0,81.56,81.61,81.55,81.61,139960.0
2018-05-31 13:20:00,81.6,81.6,81.5,81.51,286480.0,81.6,81.6,81.5,81.51,286480.0
2018-05-31 13:25:00,81.52,81.56,81.51,81.55,52000.0,81.52,81.56,81.51,81.55,52000.0
2018-05-31 13:30:00,81.56,81.58,81.48,81.49,187000.0,81.56,81.58,81.48,81.49,187000.0
2018-05-31 13:35:00,81.48,81.53,81.42,81.52,230820.0,81.48,81.53,81.42,81.52,230820.0
2018-05-31 13:40:00,81.53,81.57,81.53,81.55,152160.0,81.53,81.57,81.53,81.55,152160.0
2018-05-31 13:45:00,81.57,81.59,81.49,81.51,137880.0,81.57,81.59,81.49,81.51,137880.0
2018-05-31 13:50:00,81.52,81.52,81.44,81.48,139800.0,81.52,81.52,81.44,81.48,139800.0
2018-05-31 13:55:00,81.48,81.48,81.35,81.39,420140.0,81.48,81.48,81.35,81.39,420140.0
2018-05-31 14:00:00,81.39,81.4,81.3,81.32,531580.0,81.39,81.4,81.3,81.32,531580.0
2018-05-31 14:05:00,81.33,81.34,81.3,81.32,298420.0,81.33,81.34,81.3,81.32,298420.0
2018-05-31 14:10:00,81.29,81.39,81.29,81.39,190040.0,81.29,81.39,81.29,81.39,190040.0
2018-05-31 14:15:00,81.36,81.44,81.36,81.38,258280.0,81.36,81.44,81.36,81.38,258280.0
2018-05-31 14:20:00,81.38,81.47,81.37,81.43,331260.0,81.38,81.47,81.37,81.43,331260.0
2018-05-31 14:25:00,81.44,81.44,81.4,81.4,157800.0,81.44,81.44,81.4,81.4,157800.0
2018-05-31 14:30:00,81.4,81.43,81.36,81.38,344920.0,81.4,81.43,81.36,81.38,344920.0
2018-05-31 14:35:00,81.35,81.37,81.34,81.36,140420.0,81.35,81.37,81.34,81.36,140420.0
2018-05-31 14:40:00,81.35,81.44,81.34,81.43,163540.0,81.35,81.44,81.34,81.43,163540.0
2018-05-31 14:45:00,81.41,81.43,81.38,81.39,123360.0,81.41,81.43,81.38,81.39,123360.0
2018-05-31 14:50:00,81.39,81.47,81.38,81.46,303580.0,81.39,81.47,81.38,81.46,303580.0
2018-05-31 14:55:00,81.47,81.47,81.39,81.43,218560.0,81.47,81.47,81.39,81.43,218560.0
2018-05-31 15:00:00,81.43,81.46,81.36,81.38,114460.0,81.43,81.46,81.36,81.38,114460.0
2018-05-31 15:05:00,81.4,81.5,81.4,81.48,280040.0,81.4,81.5,81.4,81.48,280040.0
2018-05-31 15:10:00,81.48,81.5,81.43,81.5,164320.0,81.48,81.5,81.43,81.5,164320.0
2018-05-31 15:15:00,81.49,81.53,81.48,81.52,402300.0,81.49,81.53,81.48,81.52,402300.0
2018-05-31 15:20:00,81.53,81.55,81.46,81.49,258260.0,81.53,81.55,81.46,81.49,258260.0
2018-05-31 15:25:00,81.5,81.53,81.42,81.46,203140.0,81.5,81.53,81.42,81.46,203140.0
2018-05-31 15:30:00,81.47,81.5,81.46,81.47,124900.0,81.47,81.5,81.46,81.47,124900.0
2018-05-31 15:35:00,81.47,81.53,81.47,81.52,225960.0,81.47,81.53,81.47,81.52,225960.0
2018-05-31 15:40:00,81.51,81.54,81.46,81.49,277060.0,81.51,81.54,81.46,81.49,277060.0
2018-05-31 15:45:00,81.5,81.54,81.48,81.52,457660.0,81.5,81.54,81.48,81.52,457660.0
2018-05-31 15:50:00,81.49,81.5,81.4,81.44,619480.0,81.49,81.5,81.4,81.44,619480.0
2018-05-31 15:55:00,81.45,81.54,81.41,81.51,1435920.0,81.45,81.54,81.41,81.51,1435920.0
2018-06-01 09:30:00,81.85,82.0,81.8,81.97,2645900.0,81.85,82.0,81.8,81.97,2645900.0
2018-06-01 09:35:00,82.0,82.09,81.86,81.93,1888180.0,82.0,82.09,81.86,81.93,1888180.0
2018-06-01 09:40:00,81.93,82.03,81.88,81.89,922920.0,81.93,82.03,81.88,81.89,922920.0
2018-06-01 09:45:00,81.91,81.96,81.78,81.8,1006420.0,81.91,81.96,81.78,81.8,1006420.0
2018-06-01 09:50:00,81.81,81.98,81.81,81.96,1188360.0,81.81,81.98,81.81,81.96,1188360.0
2018-06-01 09:55:00,81.97,82.01,81.9,81.9,996140.0,81.97,82.01,81.9,81.9,996140.0
2018-06-01 10:00:00,81.91,81.94,81.86,81.87,703760.0,81.91,81.94,81.86,81.87,703760.0
2018-06-01 10:05:00,81.87,81.88,81.8,81.81,805720.0,81.87,81.88,81.8,81.81,805720.0
2018-06-01 10:10:00,81.83,81.94,81.81,81.91,504280.0,81.83,81.94,81.81,81.91,504280.0
2018-06-01 10:15:00,81.91,81.95,81.75,81.93,832660.0,81.91,81.95,81.75,81.93,832660.0
2018-06-01 10:20:00,81.93,82.01,81.91,81.91,1024680.0,81.93,82.01,81.91,81.91,1024680.0
2018-06-01 10:25:00,81.94,81.95,81.86,81.91,525120.0,81.94,81.95,81.86,81.91,525120.0
2018-06-01 10:30:00,81.9,81.98,81.88,81.91,343660.0,81.9,81.98,81.88,81.91,343660.0
2018-06-01 10:35:00,81.9,82.0,81.88,81.99,457020.0,81.9,82.0,81.88,81.99,457020.0
2018-06-01 10:40:00,81.98,82.0,81.96,81.98,548040.0,81.98,82.0,81.96,81.98,548040.0
2018-06-01 10:45:00,81.98,82.03,81.97,82.01,586600.0,81.98,82.03,81.97,82.01,586600.0
2018-06-01 10:50:00,82.01,82.07,82.01,82.05,516580.0,82.01,82.07,82.01,82.05,516580.0
2018-06-01 10:55:00,82.07,82.11,82.05,82.06,718440.0,82.07,82.11,82.05,82.06,718440.0
2018-06-01 11:00:00,82.08,82.13,82.07,82.08,483060.0,82.08,82.13,82.07,82.08,483060.0
2018-06-01 11:05:00,82.08,82.1,82.03,82.08,537840.0,82.08,82.1,82.03,82.08,537840.0
2018-06-01 11:10:00,82.08,82.14,82.05,82.07,422340.0,82.08,82.14,82.05,82.07,422340.0
2018-06-01 11:15:00,82.07,82.15,82.07,82.12,499260.0,82.07,82.15,82.07,82.12,499260.0
2018-06-01 11:20:00,82.13,82.24,82.11,82.24,553960.0,82.13,82.24,82.11,82.24,553960.0
2018-06-01 11:25:00,82.24,82.28,82.18,82.19,919900.0,82.24,82.28,82.18,82.19,919900.0
2018-06-01 11:30:00,82.19,82.25,82.16,82.25,444520.0,82.19,82.25,82.16,82.25,444520.0
2018-06-01 11:35:00,82.23,82.3,82.23,82.27,435920.0,82.23,82.3,82.23,82.27,435920.0
2018-06-01 11:40:00,82.28,82.3,82.2,82.22,381700.0,82.28,82.3,82.2,82.22,381700.0
2018-06-01 11:45:00,82.22,82.3,82.22,82.25,387860.0,82.22,82.3,82.22,82.25,387860.0
2018-06-01 11:50:00,82.27,82.32,82.26,82.29,254940.0,82.27,82.32,82.26,82.29,254940.0
2018-06-01 11:55:00,82.31,82.34,82.29,82.29,292680.0,82.31,82.34,82.29,82.29,292680.0
2018-06-01 12:00:00,82.3,82.31,82.23,82.25,352280.0,82.3,82.31,82.23,82.25,352280.0
2018-06-01 12:05:00,82.25,82.28,82.23,82.24,263480.0,82.25,82.28,82.23,82.24,263480.0
2018-06-01 12:10:00,82.26,82.31,82.25,82.28,348260.0,82.26,82.31,82.25,82.28,348260.0
2018-06-01 12:15:00,82.28,82.31,82.23,82.23,362020.0,82.28,82.31,82.23,82.23,362020.0
2018-06-01 12:20:00,82.23,82.26,82.22,82.24,160080.0,82.23,82.26,82.22,82.24,160080.0
2018-06-01 12:25:00,82.26,82.28,82.24,82.26,149520.0,82.26,82.28,82.24,82.26,149520.0
2018-06-01 12:30:00,82.28,82.29,82.24,82.25,173940.0,82.28,82.29,82.24,82.25,173940.0
2018-06-01 12:35:00,82.26,82.29,82.26,82.27,169460.0,82.26,82.29,82.26,82.27,169460.0
2018-06-01 12:40:00,82.28,82.29,82.24,82.26,344440.0,82.28,82.29,82.24,82.26,344440.0
2018-06-01 12:45:00,82.25,82.26,82.19,82.2,291460.0,82.25,82.26,82.19,82.2,291460.0
2018-06-01 12:50:00,82.19,82.2,82.16,82.17,210580.0,82.19,82.2,82.16,82.17,210580.0
2018-06-01 12:55:00,82.17,82.17,82.1,82.12,317180.0,82.17,82.17,82.1,82.12,317180.0
2018-06-01 13:00:00,82.12,82.28,82.11,82.25,380020.0,82.12,82.28,82.11,82.25,380020.0
2018-06-01 13:05:00,82.26,82.3,82.24,82.29,366680.0,82.26,82.3,82.24,82.29,366680.0
2018-06-01 13:10:00,82.29,82.29,82.25,82.28,115340.0,82.29,82.29,82.25,82.28,115340.0
2018-06-01 13:15:00,82.28,82.3,82.24,82.25,160180.0,82.28,82.3,82.24,82.25,160180.0
2018-06-01 13:20:00,82.24,82.29,82.24,82.28,127440.0,82.24,82.29,82.24,82.28,127440.0
2018-06-01 13:25:00,82.27,82.29,82.26,82.26,136040.0,82.27,82.29,82.26,82.26,136040.0
2018-06-01 13:30:00,82.27,82.29,82.26,82.29,70000.0,82.27,82.29,82.26,82.29,70000.0
2018-06-01 13:35:00,82.29,82.29,82.23,82.23,163960.0,82.29,82.29,82.23,82.23,163960.0
2018-06-01 13:40:00,82.23,82.24,82.21,82.23,131540.0,82.23,82.24,82.21,82.23,131540.0
2018-06-01 13:45:00,82.23,82.28,82.23,82.27,302000.0,82.23,82.28,82.23,82.27,302000.0
2018-06-01 13:50:00,82.26,82.27,82.25,82.26,71520.0,82.26,82.27,82.25,82.26,71520.0
2018-06-01 13:55:00,82.26,82.27,82.22,82.23,118080.0,82.26,82.27,82.22,82.23,118080.0
2018-06-01 14:00:00,82.23,82.27,82.19,82.2,208660.0,82.23,82.27,82.19,82.2,208660.0
2018-06-01 14:05:00,82.19,82.19,82.11,82.12,829300.0,82.19,82.19,82.11,82.12,829300.0
2018-06-01 14:10:00,82.15,82.23,82.12,82.21,492840.0,82.15,82.23,82.12,82.21,492840.0
2018-06-01 14:15:00,82.22,82.23,82.16,82.2,228640.0,82.22,82.23,82.16,82.2,228640.0
2018-06-01 14:20:00,82.2,82.25,82.2,82.24,230440.0,82.2,82.25,82.2,82.24,230440.0
2018-06-01 14:25:00,82.24,82.26,82.23,82.24,300120.0,82.24,82.26,82.23,82.24,300120.0
2018-06-01 14:30:00,82.25,82.25,82.18,82.2,154300.0,82.25,82.25,82.18,82.2,154300.0
2018-06-01 14:35:00,82.19,82.2,82.17,82.2,83700.0,82.19,82.2,82.17,82.2,83700.0
2018-06-01 14:40:00,82.19,82.24,82.18,82.21,117860.0,82.19,82.24,82.18,82.21,117860.0
2018-06-01 14:45:00,82.23,82.25,82.21,82.22,169300.0,82.23,82.25,82.21,82.22,169300.0
2018-06-01 14:50:00,82.22,82.24,82.2,82.2,111960.0,82.22,82.24,82.2,82.2,111960.0
2018-06-01 14:55:00,82.2,82.22,82.17,82.2,184140.0,82.2,82.22,82.17,82.2,184140.0
2018-06-01 15:00:00,82.2,82.2,82.11,82.12,284100.0,82.2,82.2,82.11,82.12,284100.0
2018-06-01 15:05:00,82.11,82.11,81.96,81.96,813620.0,82.11,82.11,81.96,81.96,813620.0
2018-06-01 15:10:00,81.96,82.09,81.96,82.08,631380.0,81.96,82.09,81.96,82.08,631380.0
2018-06-01 15:15:00,82.08,82.12,82.04,82.11,261260.0,82.08,82.12,82.04,82.11,261260.0
2018-06-01 15:20:00,82.11,82.14,82.08,82.08,195900.0,82.11,82.14,82.08,82.08,195900.0
2018-06-01 15:25:00,82.09,82.12,82.09,82.12,145140.0,82.09,82.12,82.09,82.12,145140.0
2018-06-01 15:30:00,82.13,82.2,82.13,82.19,463520.0,82.13,82.2,82.13,82.19,463520.0
2018-06-01 15:35:00,82.19,82.19,82.11,82.17,409300.0,82.19,82.19,82.11,82.17,409300.0
2018-06-01 15:40:00,82.17,82.2,82.16,82.16,421400.0,82.17,82.2,82.16,82.16,421400.0
2018-06-01 15:45:00,82.18,82.18,81.98,81.99,878560.0,82.18,82.18,81.98,81.99,878560.0
2018-06-01 15:50:00,81.98,82.11,81.98,82.01,991780.0,81.98,82.11,81.98,82.01,991780.0
2018-06-01 15:55:00,82.0,82.13,81.99,82.13,2098480.0,82.0,82.13,81.99,82.13,2098480.0
2018-06-04 09:30:00,82.4,82.49,82.27,82.43,3354260.0,82.4,82.49,82.27,82.43,3354260.0
2018-06-04 09:35:00,82.46,82.61,82.42,82.56,1812020.0,82.46,82.61,82.42,82.56,1812020.0
2018-06-04 09:40:00,82.55,82.65,82.5,82.57,1167400.0,82.55,82.65,82.5,82.57,1167400.0
2018-06-04 09:45:00,82.59,82.64,82.55,82.59,879600.0,82.59,82.64,82.55,82.59,879600.0
2018-06-04 09:50:00,82.6,82.6,82.47,82.55,892540.0,82.6,82.6,82.47,82.55,892540.0
2018-06-04 09:55:00,82.55,82.67,82.49,82.66,1169800.0,82.55,82.67,82.49,82.66,1169800.0
2018-06-04 10:00:00,82.67,82.69,82.51,82.58,1132380.0,82.67,82.69,82.51,82.58,1132380.0
2018-06-04 10:05:00,82.58,82.59,82.5,82.5,549840.0,82.58,82.59,82.5,82.5,549840.0
2018-06-04 10:10:00,82.49,82.53,82.41,82.48,722800.0,82.49,82.53,82.41,82.48,722800.0
2018-06-04 10:15:00,82.48,82.63,82.48,82.61,587580.0,82.48,82.63,82.48,82.61,587580.0
2018-06-04 10:20:00,82.6,82.64,82.56,82.64,307720.0,82.6,82.64,82.56,82.64,307720.0
2018-06-04 10:25:00,82.65,82.67,82.5,82.51,718360.0,82.65,82.67,82.5,82.51,718360.0
2018-06-04 10:30:00,82.53,82.55,82.49,82.52,396400.0,82.53,82.55,82.49,82.52,396400.0
2018-06-04 10:35:00,82.52,82.58,82.49,82.56,266820.0,82.52,82.58,82.49,82.56,266820.0
2018-06-04 10:40:00,82.57,82.63,82.51,82.6,428280.0,82.57,82.63,82.51,82.6,428280.0
2018-06-04 10:45:00,82.58,82.63,82.54,82.55,154640.0,82.58,82.63,82.54,82.55,154640.0
2018-06-04 10:50:00,82.57,82.59,82.5,82.57,378000.0,82.57,82.59,82.5,82.57,378000.0
2018-06-04 10:55:00,82.55,82.6,82.52,82.53,235560.0,82.55,82.6,82.52,82.53,235560.0
2018-06-04 11:00:00,82.55,82.56,82.49,82.53,325260.0,82.55,82.56,82.49,82.53,325260.0
2018-06-04 11:05:00,82.55,82.55,82.48,82.49,155140.0,82.55,82.55,82.48,82.49,155140.0
2018-06-04 11:10:00,82.49,82.51,82.43,82.46,427880.0,82.49,82.51,82.43,82.46,427880.0
2018-06-04 11:15:00,82.47,82.55,82.47,82.54,282900.0,82.47,82.55,82.47,82.54,282900.0
2018-06-04 11:20:00,82.54,82.56,82.49,82.53,186060.0,82.54,82.56,82.49,82.53,186060.0
2018-06-04 11:25:00,82.55,82.57,82.52,82.57,240420.0,82.55,82.57,82.52,82.57,240420.0
2018-06-04 11:30:00,82.57,82.58,82.55,82.57,224220.0,82.57,82.58,82.55,82.57,224220.0
2018-06-04 11:35:00,82.57,82.61,82.57,82.6,511240.0,82.57,82.61,82.57,82.6,511240.0
2018-06-04 11:40:00,82.59,82.61,82.59,82.6,106100.0,82.59,82.61,82.59,82.6,106100.0
2018-06-04 11:45:00,82.6,82.64,82.57,82.62,300840.0,82.6,82.64,82.57,82.62,300840.0
2018-06-04 11:50:00,82.62,82.63,82.57,82.58,208440.0,82.62,82.63,82.57,82.58,208440.0
2018-06-04 11:55:00,82.58,82.64,82.57,82.64,295200.0,82.58,82.64,82.57,82.64,295200.0
2018-06-04 12:00:00,82.65,82.67,82.62,82.65,326700.0,82.65,82.67,82.62,82.65,326700.0
2018-06-04 12:05:00,82.67,82.68,82.65,82.66,262040.0,82.67,82.68,82.65,82.66,262040.0
2018-06-04 12:10:00,82.65,82.69,82.6,82.63,274340.0,82.65,82.69,82.6,82.63,274340.0
2018-06-04 12:15:00,82.65,82.68,82.63,82.67,198060.0,82.65,82.68,82.63,82.67,198060.0
2018-06-04 12:20:00,82.67,82.72,82.67,82.69,351620.0,82.67,82.72,82.67,82.69,351620.0
2018-06-04 12:25:00,82.7,82.73,82.68,82.68,260380.0,82.7,82.73,82.68,82.68,260380.0
2018-06-04 12:30:00,82.68,82.71,82.65,82.71,179060.0,82.68,82.71,82.65,82.71,179060.0
2018-06-04 12:35:00,82.71,82.74,82.69,82.72,194600.0,82.71,82.74,82.69,82.72,194600.0
2018-06-04 12:40:00,82.72,82.72,82.67,82.71,155900.0,82.72,82.72,82.67,82.71,155900.0
2018-06-04 12:45:00,82.73,82.75,82.7,82.73,415400.0,82.73,82.75,82.7,82.73,415400.0
2018-06-04 12:50:00,82.73,82.74,82.72,82.74,83000.0,82.73,82.74,82.72,82.74,83000.0
2018-06-04 12:55:00,82.74,82.75,82.72,82.74,197160.0,82.74,82.75,82.72,82.74,197160.0
2018-06-04 13:00:00,82.75,82.77,82.72,82.76,392800.0,82.75,82.77,82.72,82.76,392800.0
2018-06-04 13:05:00,82.75,82.77,82.72,82.77,131500.0,82.75,82.77,82.72,82.77,131500.0
2018-06-04 13:10:00,82.75,82.78,82.75,82.77,106800.0,82.75,82.78,82.75,82.77,106800.0
2018-06-04 13:15:00,82.76,82.78,82.75,82.77,158820.0,82.76,82.78,82.75,82.77,158820.0
2018-06-04 13:20:00,82.77,82.8,82.76,82.79,233880.0,82.77,82.8,82.76,82.79,233880.0
2018-06-04 13:25:00,82.8,82.82,82.79,82.81,224040.0,82.8,82.82,82.79,82.81,224040.0
2018-06-04 13:30:00,82.8,82.81,82.77,82.77,155480.0,82.8,82.81,82.77,82.77,155480.0
2018-06-04 13:35:00,82.76,82.79,82.74,82.76,285900.0,82.76,82.79,82.74,82.76,285900.0
2018-06-04 13:40:00,82.77,82.78,82.74,82.78,179220.0,82.77,82.78,82.74,82.78,179220.0
2018-06-04 13:45:00,82.78,82.79,82.76,82.76,87400.0,82.78,82.79,82.76,82.76,87400.0
2018-06-04 13:50:00,82.75,82.77,82.73,82.74,164760.0,82.75,82.77,82.73,82.74,164760.0
2018-06-04 13:55:00,82.73,82.79,82.73,82.79,164820.0,82.73,82.79,82.73,82.79,164820.0
2018-06-04 14:00:00,82.79,82.88,82.79,82.87,584400.0,82.79,82.88,82.79,82.87,584400.0
2018-06-04 14:05:00,82.88,82.91,82.87,82.9,206200.0,82.88,82.91,82.87,82.9,206200.0
2018-06-04 14:10:00,82.89,82.99,82.89,82.98,549860.0,82.89,82.99,82.89,82.98,549860.0
2018-06-04 14:15:00,82.96,82.97,82.87,82.92,335460.0,82.96,82.97,82.87,82.92,335460.0
2018-06-04 14:20:00,82.93,82.99,82.92,82.98,312300.0,82.93,82.99,82.92,82.98,312300.0
2018-06-04 14:25:00,82.98,82.98,82.94,82.95,256520.0,82.98,82.98,82.94,82.95,256520.0
2018-06-04 14:30:00,82.96,82.98,82.93,82.96,129960.0,82.96,82.98,82.93,82.96,129960.0
2018-06-04 14:35:00,82.95,82.97,82.93,82.97,193380.0,82.95,82.97,82.93,82.97,193380.0
2018-06-04 14:40:00,82.97,82.99,82.94,82.94,239340.0,82.97,82.99,82.94,82.94,239340.0
2018-06-04 14:45:00,82.94,82.99,82.94,82.97,340600.0,82.94,82.99,82.94,82.97,340600.0
2018-06-04 14:50:00,82.98,82.98,82.95,82.96,239740.0,82.98,82.98,82.95,82.96,239740.0
2018-06-04 14:55:00,82.96,83.0,82.96,82.99,369740.0,82.96,83.0,82.96,82.99,369740.0
2018-06-04 15:00:00,82.99,83.0,82.96,82.99,196040.0,82.99,83.0,82.96,82.99,196040.0
2018-06-04 15:05:00,82.99,83.0,82.96,82.96,380080.0,82.99,83.0,82.96,82.96,380080.0
2018-06-04 15:10:00,82.96,83.02,82.94,83.02,374180.0,82.96,83.02,82.94,83.02,374180.0
2018-06-04 15:15:00,83.02,83.13,83.01,83.13,703300.0,83.02,83.13,83.01,83.13,703300.0
2018-06-04 15:20:00,83.14,83.19,83.12,83.13,586240.0,83.14,83.19,83.12,83.13,586240.0
2018-06-04 15:25:00,83.14,83.15,83.09,83.12,382200.0,83.14,83.15,83.09,83.12,382200.0
2018-06-04 15:30:00,83.12,83.16,83.12,83.15,336320.0,83.12,83.16,83.12,83.15,336320.0
2018-06-04 15:35:00,83.15,83.21,83.14,83.2,511800.0,83.15,83.21,83.14,83.2,511800.0
2018-06-04 15:40:00,83.2,83.21,83.17,83.19,534160.0,83.2,83.21,83.17,83.19,534160.0
2018-06-04 15:45:00,83.2,83.2,83.1,83.1,985620.0,83.2,83.2,83.1,83.1,985620.0
2018-06-04 15:50:00,83.11,83.21,83.11,83.19,945120.0,83.11,83.21,83.11,83.19,945120.0
2018-06-04 15:55:00,83.19,83.28,83.16,83.27,2035800.0,83.19,83.28,83.16,83.27,2035800.0
2018-06-05 09:30:00,83.65,83.78,83.5,83.63,3792060.0,83.65,83.78,83.5,83.63,3792060.0
2018-06-05 09:35:00,83.64,83.74,83.59,83.61,1459940.0,83.64,83.74,83.59,83.61,1459940.0
2018-06-05 09:40:00,83.63,83.72,83.52,83.72,1098560.0,83.63,83.72,83.52,83.72,1098560.0
2018-06-05 09:45:00,83.72,83.95,83.71,83.94,1677700.0,83.72,83.95,83.71,83.94,1677700.0
2018-06-05 09:50:00,83.94,84.05,83.86,84.01,1894380.0,83.94,84.05,83.86,84.01,1894380.0
2018-06-05 09:55:00,84.01,84.07,83.95,84.07,737080.0,84.01,84.07,83.95,84.07,737080.0
2018-06-05 10:00:00,84.07,84.27,84.04,84.25,1742920.0,84.07,84.27,84.04,84.25,1742920.0
2018-06-05 10:05:00,84.25,84.28,84.08,84.1,1102020.0,84.25,84.28,84.08,84.1,1102020.0
2018-06-05 10:10:00,84.1,84.16,84.03,84.04,869500.0,84.1,84.16,84.03,84.04,869500.0
2018-06-05 10:15:00,84.03,84.18,83.92,84.16,1047040.0,84.03,84.18,83.92,84.16,1047040.0
2018-06-05 10:20:00,84.16,84.19,84.08,84.17,348920.0,84.16,84.19,84.08,84.17,348920.0
2018-06-05 10:25:00,84.15,84.26,84.14,84.26,652800.0,84.15,84.26,84.14,84.26,652800.0
2018-06-05 10:30:00,84.26,84.32,84.23,84.23,1138860.0,84.26,84.32,84.23,84.23,1138860.0
2018-06-05 10:35:00,84.22,84.23,84.11,84.16,1017820.0,84.22,84.23,84.11,84.16,1017820.0
2018-06-05 10:40:00,84.15,84.2,84.07,84.19,596980.0,84.15,84.2,84.07,84.19,596980.0
2018-06-05 10:45:00,84.19,84.21,84.13,84.17,552580.0,84.19,84.21,84.13,84.17,552580.0
2018-06-05 10:50:00,84.16,84.27,84.14,84.26,592980.0,84.16,84.27,84.14,84.26,592980.0
2018-06-05 10:55:00,84.25,84.28,84.19,84.26,517120.0,84.25,84.28,84.19,84.26,517120.0
2018-06-05 11:00:00,84.26,84.28,84.21,84.26,454380.0,84.26,84.28,84.21,84.26,454380.0
2018-06-05 11:05:00,84.25,84.28,83.99,84.0,1063520.0,84.25,84.28,83.99,84.0,1063520.0
2018-06-05 11:10:00,83.99,84.25,83.97,84.23,811980.0,83.99,84.25,83.97,84.23,811980.0
2018-06-05 11:15:00,84.23,84.35,84.23,84.28,1116800.0,84.23,84.35,84.23,84.28,1116800.0
2018-06-05 11:20:00,84.29,84.3,84.16,84.18,357320.0,84.29,84.3,84.16,84.18,357320.0
2018-06-05 11:25:00,84.19,84.21,84.15,84.15,383940.0,84.19,84.21,84.15,84.15,383940.0
2018-06-05 11:30:00,84.16,84.19,84.06,84.07,533580.0,84.16,84.19,84.06,84.07,533580.0
2018-06-05 11:35:00,84.08,84.19,84.05,84.14,472080.0,84.08,84.19,84.05,84.14,472080.0
2018-06-05 11:40:00,84.13,84.13,83.9,83.93,808960.0,84.13,84.13,83.9,83.93,808960.0
2018-06-05 11:45:00,83.92,84.17,83.9,84.14,754900.0,83.92,84.17,83.9,84.14,754900.0
2018-06-05 11:50:00,84.14,84.2,84.1,84.2,671480.0,84.14,84.2,84.1,84.2,671480.0
2018-06-05 11:55:00,84.17,84.21,84.14,84.18,293340.0,84.17,84.21,84.14,84.18,293340.0
2018-06-05 12:00:00,84.18,84.18,84.07,84.12,533100.0,84.18,84.18,84.07,84.12,533100.0
2018-06-05 12:05:00,84.1,84.2,84.07,84.13,396520.0,84.1,84.2,84.07,84.13,396520.0
2018-06-05 12:10:00,84.15,84.19,84.12,84.19,320660.0,84.15,84.19,84.12,84.19,320660.0
2018-06-05 12:15:00,84.2,84.2,84.11,84.12,171780.0,84.2,84.2,84.11,84.12,171780.0
2018-06-05 12:20:00,84.13,84.15,84.05,84.05,198400.0,84.13,84.15,84.05,84.05,198400.0
2018-06-05 12:25:00,84.05,84.14,84.04,84.13,202080.0,84.05,84.14,84.04,84.13,202080.0
2018-06-05 12:30:00,84.13,84.15,84.07,84.11,242740.0,84.13,84.15,84.07,84.11,242740.0
2018-06-05 12:35:00,84.12,84.24,84.09,84.23,372000.0,84.12,84.24,84.09,84.23,372000.0
2018-06-05 12:40:00,84.23,84.27,84.18,84.25,313240.0,84.23,84.27,84.18,84.25,313240.0
2018-06-05 12:45:00,84.25,84.3,84.22,84.26,436300.0,84.25,84.3,84.22,84.26,436300.0
2018-06-05 12:50:00,84.25,84.29,84.22,84.26,248800.0,84.25,84.29,84.22,84.26,248800.0
2018-06-05 12:55:00,84.27,84.3,84.24,84.27,185620.0,84.27,84.3,84.24,84.27,185620.0
2018-06-05 13:00:00,84.27,84.28,84.25,84.28,182740.0,84.27,84.28,84.25,84.28,182740.0
2018-06-05 13:05:00,84.28,84.34,84.23,84.33,409640.0,84.28,84.34,84.23,84.33,409640.0
2018-06-05 13:10:00,84.33,84.39,84.33,84.37,597700.0,84.33,84.39,84.33,84.37,597700.0
2018-06-05 13:15:00,84.36,84.4,84.35,84.38,276880.0,84.36,84.4,84.35,84.38,276880.0
2018-06-05 13:20:00,84.39,84.45,84.38,84.44,618700.0,84.39,84.45,84.38,84.44,618700.0
2018-06-05 13:25:00,84.44,84.47,84.43,84.44,575660.0,84.44,84.47,84.43,84.44,575660.0
2018-06-05 13:30:00,84.43,84.44,84.35,84.36,366840.0,84.43,84.44,84.35,84.36,366840.0
2018-06-05 13:35:00,84.37,84.5,84.37,84.44,509240.0,84.37,84.5,84.37,84.44,509240.0
2018-06-05 13:40:00,84.45,84.5,84.39,84.48,459880.0,84.45,84.5,84.39,84.48,459880.0
2018-06-05 13:45:00,84.49,84.56,84.48,84.49,557840.0,84.49,84.56,84.48,84.49,557840.0
2018-06-05 13:50:00,84.5,84.63,84.49,84.59,645900.0,84.5,84.63,84.49,84.59,645900.0
2018-06-05 13:55:00,84.6,84.66,84.58,84.64,713400.0,84.6,84.66,84.58,84.64,713400.0
2018-06-05 14:00:00,84.65,84.68,84.61,84.67,854880.0,84.65,84.68,84.61,84.67,854880.0
2018-06-05 14:05:00,84.68,84.7,84.63,84.63,560260.0,84.68,84.7,84.63,84.63,560260.0
2018-06-05 14:10:00,84.63,84.73,84.63,84.72,524480.0,84.63,84.73,84.63,84.72,524480.0
2018-06-05 14:15:00,84.71,84.82,84.71,84.8,1334640.0,84.71,84.82,84.71,84.8,1334640.0
2018-06-05 14:20:00,84.81,84.9,84.74,84.84,1111820.0,84.81,84.9,84.74,84.84,1111820.0
2018-06-05 14:25:00,84.84,84.87,84.81,84.84,859740.0,84.84,84.87,84.81,84.84,859740.0
2018-06-05 14:30:00,84.83,84.95,84.81,84.91,773360.0,84.83,84.95,84.81,84.91,773360.0
2018-06-05 14:35:00,84.9,84.92,84.83,84.88,505580.0,84.9,84.92,84.83,84.88,505580.0
2018-06-05 14:40:00,84.88,84.94,84.87,84.9,534860.0,84.88,84.94,84.87,84.9,534860.0
2018-06-05 14:45:00,84.88,84.93,84.86,84.87,368780.0,84.88,84.93,84.86,84.87,368780.0
2018-06-05 14:50:00,84.87,84.91,84.81,84.9,333420.0,84.87,84.91,84.81,84.9,333420.0
2018-06-05 14:55:00,84.9,84.9,84.85,84.87,321380.0,84.9,84.9,84.85,84.87,321380.0
2018-06-05 15:00:00,84.86,84.91,84.85,84.89,453160.0,84.86,84.91,84.85,84.89,453160.0
2018-06-05 15:05:00,84.89,84.91,84.87,84.9,162020.0,84.89,84.91,84.87,84.9,162020.0
2018-06-05 15:10:00,84.89,84.95,84.85,84.91,718280.0,84.89,84.95,84.85,84.91,718280.0
2018-06-05 15:15:00,84.92,84.93,84.87,84.88,432880.0,84.92,84.93,84.87,84.88,432880.0
2018-06-05 15:20:00,84.88,84.9,84.74,84.75,904740.0,84.88,84.9,84.74,84.75,904740.0
2018-06-05 15:25:00,84.75,84.82,84.74,84.81,636700.0,84.75,84.82,84.74,84.81,636700.0
2018-06-05 15:30:00,84.82,84.82,84.73,84.73,466960.0,84.82,84.82,84.73,84.73,466960.0
2018-06-05 15:35:00,84.73,84.76,84.69,84.74,679580.0,84.73,84.76,84.69,84.74,679580.0
2018-06-05 15:40:00,84.74,84.77,84.65,84.68,709120.0,84.74,84.77,84.65,84.68,709120.0
2018-06-05 15:45:00,84.69,84.83,84.69,84.83,793120.0,84.69,84.83,84.69,84.83,793120.0
2018-06-05 15:50:00,84.82,84.82,84.74,84.8,741800.0,84.82,84.82,84.74,84.8,741800.0
2018-06-05 15:55:00,84.8,84.89,84.79,84.82,2610080.0,84.8,84.89,84.79,84.82,2610080.0
2018-06-06 09:30:00,85.23,85.49,85.08,85.49,4575380.0,85.23,85.49,85.08,85.49,4575380.0
2018-06-06 09:35:00,85.48,85.6,85.44,85.58,2863880.0,85.48,85.6,85.44,85.58,2863880.0
2018-06-06 09:40:00,85.58,85.73,85.45,85.5,3393900.0,85.58,85.73,85.45,85.5,3393900.0
2018-06-06 09:45:00,85.49,85.55,85.41,85.47,2075320.0,85.49,85.55,85.41,85.47,2075320.0
2018-06-06 09:50:00,85.45,85.56,85.43,85.49,1390380.0,85.45,85.56,85.43,85.49,1390380.0
2018-06-06 09:55:00,85.49,85.51,84.78,84.81,3152660.0,85.49,85.51,84.78,84.81,3152660.0
2018-06-06 10:00:00,84.82,84.91,84.32,84.71,3487380.0,84.82,84.91,84.32,84.71,3487380.0
2018-06-06 10:05:00,84.72,84.86,84.64,84.78,1666500.0,84.72,84.86,84.64,84.78,1666500.0
2018-06-06 10:10:00,84.79,84.81,84.62,84.76,1399500.0,84.79,84.81,84.62,84.76,1399500.0
2018-06-06 10:15:00,84.77,84.79,84.39,84.42,1423420.0,84.77,84.79,84.39,84.42,1423420.0
2018-06-06 10:20:00,84.41,84.69,84.41,84.62,1237300.0,84.41,84.69,84.41,84.62,1237300.0
2018-06-06 10:25:00,84.6,84.73,84.56,84.59,817880.0,84.6,84.73,84.56,84.59,817880.0
2018-06-06 10:30:00,84.58,84.68,84.45,84.49,1070400.0,84.58,84.68,84.45,84.49,1070400.0
2018-06-06 10:35:00,84.49,84.65,84.46,84.55,828800.0,84.49,84.65,84.46,84.55,828800.0
2018-06-06 10:40:00,84.58,84.65,84.51,84.6,828940.0,84.58,84.65,84.51,84.6,828940.0
2018-06-06 10:45:00,84.61,84.61,84.39,84.4,1104200.0,84.61,84.61,84.39,84.4,1104200.0
2018-06-06 10:50:00,84.41,84.62,84.35,84.59,986220.0,84.41,84.62,84.35,84.59,986220.0
2018-06-06 10:55:00,84.59,84.94,84.58,84.94,1599280.0,84.59,84.94,84.58,84.94,1599280.0
2018-06-06 11:00:00,84.93,85.0,84.85,84.95,1359880.0,84.93,85.0,84.85,84.95,1359880.0
2018-06-06 11:05:00,84.94,84.98,84.92,84.96,720120.0,84.94,84.98,84.92,84.96,720120.0
2018-06-06 11:10:00,84.97,85.09,84.92,85.08,1111160.0,84.97,85.09,84.92,85.08,1111160.0
2018-06-06 11:15:00,85.09,85.22,85.07,85.2,1082460.0,85.09,85.22,85.07,85.2,1082460.0
2018-06-06 11:20:00,85.2,85.35,85.17,85.24,1232740.0,85.2,85.35,85.17,85.24,1232740.0
2018-06-06 11:25:00,85.24,85.34,85.16,85.24,880720.0,85.24,85.34,85.16,85.24,880720.0
2018-06-06 11:30:00,85.24,85.27,85.14,85.21,468620.0,85.24,85.27,85.14,85.21,468620.0
2018-06-06 11:35:00,85.21,85.23,85.14,85.14,231740.0,85.21,85.23,85.14,85.14,231740.0
2018-06-06 11:40:00,85.15,85.15,85.05,85.13,827440.0,85.15,85.15,85.05,85.13,827440.0
2018-06-06 11:45:00,85.12,85.26,85.12,85.19,581340.0,85.12,85.26,85.12,85.19,581340.0
2018-06-06 11:50:00,85.2,85.2,85.06,85.06,332100.0,85.2,85.2,85.06,85.06,332100.0
2018-06-06 11:55:00,85.07,85.19,85.06,85.19,477140.0,85.07,85.19,85.06,85.19,477140.0
2018-06-06 12:00:00,85.19,85.24,85.14,85.19,382200.0,85.19,85.24,85.14,85.19,382200.0
2018-06-06 12:05:00,85.2,85.2,84.93,84.94,602260.0,85.2,85.2,84.93,84.94,602260.0
2018-06-06 12:10:00,84.95,85.04,84.94,84.99,310960.0,84.95,85.04,84.94,84.99,310960.0
2018-06-06 12:15:00,84.99,85.1,84.95,85.05,351460.0,84.99,85.1,84.95,85.05,351460.0
2018-06-06 12:20:00,85.03,85.05,84.98,85.04,217300.0,85.03,85.05,84.98,85.04,217300.0
2018-06-06 12:25:00,85.02,85.1,85.0,85.02,323320.0,85.02,85.1,85.0,85.02,323320.0
2018-06-06 12:30:00,85.02,85.04,84.99,84.99,104020.0,85.02,85.04,84.99,84.99,104020.0
2018-06-06 12:35:00,84.98,84.99,84.8,84.83,416540.0,84.98,84.99,84.8,84.83,416540.0
2018-06-06 12:40:00,84.88,84.89,84.84,84.85,169320.0,84.88,84.89,84.84,84.85,169320.0
2018-06-06 12:45:00,84.85,84.94,84.83,84.9,275000.0,84.85,84.94,84.83,84.9,275000.0
2018-06-06 12:50:00,84.9,84.95,84.89,84.95,108640.0,84.9,84.95,84.89,84.95,108640.0
2018-06-06 12:55:00,84.94,85.02,84.93,85.0,246640.0,84.94,85.02,84.93,85.0,246640.0
2018-06-06 13:00:00,85.01,85.06,85.01,85.02,331340.0,85.01,85.06,85.01,85.02,331340.0
2018-06-06 13:05:00,85.01,85.02,84.93,84.96,408700.0,85.01,85.02,84.93,84.96,408700.0
2018-06-06 13:10:00,84.97,84.97,84.84,84.88,309140.0,84.97,84.97,84.84,84.88,309140.0
2018-06-06 13:15:00,84.89,84.93,84.81,84.81,390160.0,84.89,84.93,84.81,84.81,390160.0
2018-06-06 13:20:00,84.8,84.8,84.5,84.77,1638160.0,84.8,84.8,84.5,84.77,1638160.0
2018-06-06 13:25:00,84.77,84.85,84.73,84.79,476780.0,84.77,84.85,84.73,84.79,476780.0
2018-06-06 13:30:00,84.8,84.81,84.7,84.75,364300.0,84.8,84.81,84.7,84.75,364300.0
2018-06-06 13:35:00,84.73,84.82,84.71,84.77,207800.0,84.73,84.82,84.71,84.77,207800.0
2018-06-06 13:40:00,84.79,84.85,84.76,84.78,334780.0,84.79,84.85,84.76,84.78,334780.0
2018-06-06 13:45:00,84.79,84.8,84.76,84.76,135980.0,84.79,84.8,84.76,84.76,135980.0
2018-06-06 13:50:00,84.77,84.77,84.67,84.68,330660.0,84.77,84.77,84.67,84.68,330660.0
2018-06-06 13:55:00,84.67,84.72,84.55,84.59,553560.0,84.67,84.72,84.55,84.59,553560.0
2018-06-06 14:00:00,84.59,84.71,84.56,84.71,601120.0,84.59,84.71,84.56,84.71,601120.0
2018-06-06 14:05:00,84.72,84.76,84.68,84.72,394280.0,84.72,84.76,84.68,84.72,394280.0
2018-06-06 14:10:00,84.73,84.78,84.73,84.76,207520.0,84.73,84.78,84.73,84.76,207520.0
2018-06-06 14:15:00,84.76,84.79,84.7,84.7,220900.0,84.76,84.79,84.7,84.7,220900.0
2018-06-06 14:20:00,84.7,84.79,84.65,84.76,352440.0,84.7,84.79,84.65,84.76,352440.0
2018-06-06 14:25:00,84.78,84.89,84.77,84.88,330660.0,84.78,84.89,84.77,84.88,330660.0
2018-06-06 14:30:00,84.89,84.94,84.86,84.9,322120.0,84.89,84.94,84.86,84.9,322120.0
2018-06-06 14:35:00,84.91,84.97,84.88,84.9,578300.0,84.91,84.97,84.88,84.9,578300.0
2018-06-06 14:40:00,84.92,84.93,84.81,84.87,514820.0,84.92,84.93,84.81,84.87,514820.0
2018-06-06 14:45:00,84.87,84.88,84.79,84.79,497080.0,84.87,84.88,84.79,84.79,497080.0
2018-06-06 14:50:00,84.8,84.81,84.71,84.72,354060.0,84.8,84.81,84.71,84.72,354060.0
2018-06-06 14:55:00,84.72,84.78,84.69,84.76,305420.0,84.72,84.78,84.69,84.76,305420.0
2018-06-06 15:00:00,84.76,84.8,84.76,84.77,297800.0,84.76,84.8,84.76,84.77,297800.0
2018-06-06 15:05:00,84.78,84.78,84.64,84.64,503080.0,84.78,84.78,84.64,84.64,503080.0
2018-06-06 15:10:00,84.63,84.69,84.5,84.65,1020840.0,84.63,84.69,84.5,84.65,1020840.0
2018-06-06 15:15:00,84.66,84.69,84.57,84.67,586560.0,84.66,84.69,84.57,84.67,586560.0
2018-06-06 15:20:00,84.68,84.69,84.65,84.68,266640.0,84.68,84.69,84.65,84.68,266640.0
2018-06-06 15:25:00,84.68,84.7,84.59,84.61,378380.0,84.68,84.7,84.59,84.61,378380.0
2018-06-06 15:30:00,84.62,84.63,84.52,84.53,480880.0,84.62,84.63,84.52,84.53,480880.0
2018-06-06 15:35:00,84.54,84.6,84.53,84.54,540300.0,84.54,84.6,84.53,84.54,540300.0
2018-06-06 15:40:00,84.54,84.6,84.46,84.57,884640.0,84.54,84.6,84.46,84.57,884640.0
2018-06-06 15:45:00,84.57,84.61,84.54,84.61,644960.0,84.57,84.61,84.54,84.61,644960.0
2018-06-06 15:50:00,84.63,84.79,84.63,84.78,989260.0,84.63,84.79,84.63,84.78,989260.0
2018-06-06 15:55:00,84.77,84.89,84.67,84.89,2343860.0,84.77,84.89,84.67,84.89,2343860.0
2018-06-07 09:30:00,84.93,85.0,84.55,84.64,2658440.0,84.93,85.0,84.55,84.64,2658440.0
2018-06-07 09:35:00,84.67,84.79,84.58,84.65,1202220.0,84.67,84.79,84.58,84.65,1202220.0
2018-06-07 09:40:00,84.65,84.82,84.54,84.81,940640.0,84.65,84.82,84.54,84.81,940640.0
2018-06-07 09:45:00,84.8,84.92,84.79,84.82,1183540.0,84.8,84.92,84.79,84.82,1183540.0
2018-06-07 09:50:00,84.83,84.91,84.69,84.7,533140.0,84.83,84.91,84.69,84.7,533140.0
2018-06-07 09:55:00,84.69,84.77,84.65,84.67,536000.0,84.69,84.77,84.65,84.67,536000.0
2018-06-07 10:00:00,84.66,84.78,84.6,84.65,652480.0,84.66,84.78,84.6,84.65,652480.0
2018-06-07 10:05:00,84.63,84.66,84.44,84.44,912900.0,84.63,84.66,84.44,84.44,912900.0
2018-06-07 10:10:00,84.44,84.48,84.25,84.28,1419400.0,84.44,84.48,84.25,84.28,1419400.0
2018-06-07 10:15:00,84.28,84.54,84.26,84.32,1190220.0,84.28,84.54,84.26,84.32,1190220.0
2018-06-07 10:20:00,84.33,84.34,84.13,84.25,1218320.0,84.33,84.34,84.13,84.25,1218320.0
2018-06-07 10:25:00,84.25,84.38,84.18,84.18,642040.0,84.25,84.38,84.18,84.18,642040.0
2018-06-07 10:30:00,84.18,84.24,84.07,84.07,770060.0,84.18,84.24,84.07,84.07,770060.0
2018-06-07 10:35:00,84.06,84.1,83.81,83.89,1540160.0,84.06,84.1,83.81,83.89,1540160.0
2018-06-07 10:40:00,83.9,84.07,83.89,83.97,1247100.0,83.9,84.07,83.89,83.97,1247100.0
2018-06-07 10:45:00,83.97,84.0,83.8,83.96,999300.0,83.97,84.0,83.8,83.96,999300.0
2018-06-07 10:50:00,83.96,84.03,83.9,83.99,878680.0,83.96,84.03,83.9,83.99,878680.0
2018-06-07 10:55:00,84.01,84.28,84.01,84.28,1064020.0,84.01,84.28,84.01,84.28,1064020.0
2018-06-07 11:00:00,84.28,84.4,84.17,84.33,1133060.0,84.28,84.4,84.17,84.33,1133060.0
2018-06-07 11:05:00,84.34,84.38,84.11,84.25,939900.0,84.34,84.38,84.11,84.25,939900.0
2018-06-07 11:10:00,84.23,84.46,84.22,84.39,919660.0,84.23,84.46,84.22,84.39,919660.0
2018-06-07 11:15:00,84.38,84.46,84.36,84.45,572080.0,84.38,84.46,84.36,84.45,572080.0
2018-06-07 11:20:00,84.44,84.53,84.43,84.51,638200.0,84.44,84.53,84.43,84.51,638200.0
2018-06-07 11:25:00,84.51,84.57,84.42,84.47,478640.0,84.51,84.57,84.42,84.47,478640.0
2018-06-07 11:30:00,84.49,84.5,84.36,84.39,354380.0,84.49,84.5,84.36,84.39,354380.0
2018-06-07 11:35:00,84.38,84.43,84.27,84.43,522480.0,84.38,84.43,84.27,84.43,522480.0
2018-06-07 11:40:00,84.44,84.52,84.44,84.47,469040.0,84.44,84.52,84.44,84.47,469040.0
2018-06-07 11:45:00,84.48,84.49,84.33,84.34,287260.0,84.48,84.49,84.33,84.34,287260.0
2018-06-07 11:50:00,84.35,84.35,84.25,84.31,443480.0,84.35,84.35,84.25,84.31,443480.0
2018-06-07 11:55:00,84.33,84.44,84.3,84.42,273300.0,84.33,84.44,84.3,84.42,273300.0
2018-06-07 12:00:00,84.41,84.47,84.37,84.42,256500.0,84.41,84.47,84.37,84.42,256500.0
2018-06-07 12:05:00,84.42,84.49,84.39,84.47,219960.0,84.42,84.49,84.39,84.47,219960.0
2018-06-07 12:10:00,84.46,84.47,84.38,84.42,214440.0,84.46,84.47,84.38,84.42,214440.0
2018-06-07 12:15:00,84.4,84.46,84.36,84.44,216440.0,84.4,84.46,84.36,84.44,216440.0
2018-06-07 12:20:00,84.44,84.52,84.38,84.52,220000.0,84.44,84.52,84.38,84.52,220000.0
2018-06-07 12:25:00,84.53,84.63,84.51,84.61,673620.0,84.53,84.63,84.51,84.61,673620.0
2018-06-07 12:30:00,84.62,84.63,84.35,84.41,561160.0,84.62,84.63,84.35,84.41,561160.0
2018-06-07 12:35:00,84.41,84.45,84.36,84.41,109240.0,84.41,84.45,84.36,84.41,109240.0
2018-06-07 12:40:00,84.43,84.47,84.32,84.32,234120.0,84.43,84.47,84.32,84.32,234120.0
2018-06-07 12:45:00,84.34,84.37,84.16,84.22,485520.0,84.34,84.37,84.16,84.22,485520.0
2018-06-07 12:50:00,84.23,84.36,84.16,84.21,564460.0,84.23,84.36,84.16,84.21,564460.0
2018-06-07 12:55:00,84.21,84.25,84.09,84.2,464580.0,84.21,84.25,84.09,84.2,464580.0
2018-06-07 13:00:00,84.19,84.26,84.17,84.26,230160.0,84.19,84.26,84.17,84.26,230160.0
2018-06-07 13:05:00,84.26,84.26,84.17,84.17,183220.0,84.26,84.26,84.17,84.17,183220.0
2018-06-07 13:10:00,84.18,84.23,84.14,84.18,132860.0,84.18,84.23,84.14,84.18,132860.0
2018-06-07 13:15:00,84.17,84.21,84.05,84.14,387020.0,84.17,84.21,84.05,84.14,387020.0
2018-06-07 13:20:00,84.12,84.32,84.12,84.27,478460.0,84.12,84.32,84.12,84.27,478460.0
2018-06-07 13:25:00,84.27,84.27,84.08,84.09,380080.0,84.27,84.27,84.08,84.09,380080.0
2018-06-07 13:30:00,84.08,84.15,84.02,84.14,616740.0,84.08,84.15,84.02,84.14,616740.0
2018-06-07 13:35:00,84.12,84.14,83.96,83.98,590320.0,84.12,84.14,83.96,83.98,590320.0
2018-06-07 13:40:00,84.0,84.18,83.99,84.1,382360.0,84.0,84.18,83.99,84.1,382360.0
2018-06-07 13:45:00,84.1,84.24,84.08,84.21,281640.0,84.1,84.24,84.08,84.21,281640.0
2018-06-07 13:50:00,84.22,84.23,84.15,84.2,373960.0,84.22,84.23,84.15,84.2,373960.0
2018-06-07 13:55:00,84.22,84.22,84.14,84.14,147820.0,84.22,84.22,84.14,84.14,147820.0
2018-06-07 14:00:00,84.15,84.17,84.03,84.14,405680.0,84.15,84.17,84.03,84.14,405680.0
2018-06-07 14:05:00,84.14,84.18,84.08,84.13,206380.0,84.14,84.18,84.08,84.13,206380.0
2018-06-07 14:10:00,84.15,84.24,84.11,84.23,221380.0,84.15,84.24,84.11,84.23,221380.0
2018-06-07 14:15:00,84.23,84.25,84.15,84.25,274420.0,84.23,84.25,84.15,84.25,274420.0
2018-06-07 14:20:00,84.22,84.25,84.16,84.23,248500.0,84.22,84.25,84.16,84.23,248500.0
2018-06-07 14:25:00,84.23,84.25,84.17,84.24,110260.0,84.23,84.25,84.17,84.24,110260.0
2018-06-07 14:30:00,84.22,84.26,84.2,84.22,187600.0,84.22,84.26,84.2,84.22,187600.0
2018-06-07 14:35:00,84.23,84.4,84.23,84.38,387500.0,84.23,84.4,84.23,84.38,387500.0
2018-06-07 14:40:00,84.36,84.41,84.31,84.38,375460.0,84.36,84.41,84.31,84.38,375460.0
2018-06-07 14:45:00,84.38,84.49,84.36,84.48,655300.0,84.38,84.49,84.36,84.48,655300.0
2018-06-07 14:50:00,84.48,84.55,84.43,84.49,560420.0,84.48,84.55,84.43,84.49,560420.0
2018-06-07 14:55:00,84.46,84.49,84.42,84.45,378060.0,84.46,84.49,84.42,84.45,378060.0
2018-06-07 15:00:00,84.44,84.47,84.31,84.42,511720.0,84.44,84.47,84.31,84.42,511720.0
2018-06-07 15:05:00,84.42,84.47,84.3,84.3,334260.0,84.42,84.47,84.3,84.3,334260.0
2018-06-07 15:10:00,84.33,84.42,84.3,84.4,167760.0,84.33,84.42,84.3,84.4,167760.0
2018-06-07 15:15:00,84.4,84.41,84.34,84.39,203280.0,84.4,84.41,84.34,84.39,203280.0
2018-06-07 15:20:00,84.4,84.5,84.39,84.46,533700.0,84.4,84.5,84.39,84.46,533700.0
2018-06-07 15:25:00,84.47,84.51,84.4,84.42,408500.0,84.47,84.51,84.4,84.42,408500.0
2018-06-07 15:30:00,84.45,84.49,84.41,84.47,180460.0,84.45,84.49,84.41,84.47,180460.0
2018-06-07 15:35:00,84.48,84.59,84.46,84.52,436420.0,84.48,84.59,84.46,84.52,436420.0
2018-06-07 15:40:00,84.53,84.6,84.52,84.52,537100.0,84.53,84.6,84.52,84.52,537100.0
2018-06-07 15:45:00,84.53,84.53,84.41,84.44,600220.0,84.53,84.53,84.41,84.44,600220.0
2018-06-07 15:50:00,84.48,84.55,84.42,84.49,662240.0,84.48,84.55,84.42,84.49,662240.0
2018-06-07 15:55:00,84.52,84.52,84.41,84.46,1101700.0,84.52,84.52,84.41,84.46,1101700.0
2018-06-08 09:30:00,84.09,84.2,83.65,83.76,2899400.0,84.09,84.2,83.65,83.76,2899400.0
2018-06-08 09:35:00,83.76,84.05,83.75,84.0,1459300.0,83.76,84.05,83.75,84.0,1459300.0
2018-06-08 09:40:00,84.01,84.09,83.86,83.95,1400500.0,84.01,84.09,83.86,83.95,1400500.0
2018-06-08 09:45:00,83.96,84.1,83.92,84.04,1073080.0,83.96,84.1,83.92,84.04,1073080.0
2018-06-08 09:50:00,84.05,84.18,83.99,84.17,1229060.0,84.05,84.18,83.99,84.17,1229060.0
2018-06-08 09:55:00,84.15,84.18,84.04,84.11,869300.0,84.15,84.18,84.04,84.11,869300.0
2018-06-08 10:00:00,84.11,84.11,84.0,84.0,798160.0,84.11,84.11,84.0,84.0,798160.0
2018-06-08 10:05:00,84.01,84.11,84.0,84.08,669600.0,84.01,84.11,84.0,84.08,669600.0
2018-06-08 10:10:00,84.08,84.09,84.01,84.01,396440.0,84.08,84.09,84.01,84.01,396440.0
2018-06-08 10:15:00,84.01,84.1,83.97,84.07,700300.0,84.01,84.1,83.97,84.07,700300.0
2018-06-08 10:20:00,84.08,84.24,84.05,84.12,1120900.0,84.08,84.24,84.05,84.12,1120900.0
2018-06-08 10:25:00,84.14,84.19,84.1,84.12,704740.0,84.14,84.19,84.1,84.12,704740.0
2018-06-08 10:30:00,84.11,84.12,83.98,84.01,778600.0,84.11,84.12,83.98,84.01,778600.0
2018-06-08 10:35:00,84.01,84.07,83.96,83.98,520500.0,84.01,84.07,83.96,83.98,520500.0
2018-06-08 10:40:00,83.99,84.04,83.92,84.02,628280.0,83.99,84.04,83.92,84.02,628280.0
2018-06-08 10:45:00,84.0,84.07,83.98,84.03,317840.0,84.0,84.07,83.98,84.03,317840.0
2018-06-08 10:50:00,84.04,84.13,84.03,84.1,375540.0,84.04,84.13,84.03,84.1,375540.0
2018-06-08 10:55:00,84.12,84.2,84.12,84.17,506220.0,84.12,84.2,84.12,84.17,506220.0
2018-06-08 11:00:00,84.17,84.18,84.08,84.14,385880.0,84.17,84.18,84.08,84.14,385880.0
2018-06-08 11:05:00,84.15,84.34,84.12,84.33,945180.0,84.15,84.34,84.12,84.33,945180.0
2018-06-08 11:10:00,84.33,84.43,84.3,84.43,664300.0,84.33,84.43,84.3,84.43,664300.0
2018-06-08 11:15:00,84.42,84.46,84.33,84.41,666760.0,84.42,84.46,84.33,84.41,666760.0
2018-06-08 11:20:00,84.4,84.41,84.31,84.32,622860.0,84.4,84.41,84.31,84.32,622860.0
2018-06-08 11:25:00,84.34,84.38,84.31,84.34,144520.0,84.34,84.38,84.31,84.34,144520.0
2018-06-08 11:30:00,84.35,84.37,84.25,84.28,280020.0,84.35,84.37,84.25,84.28,280020.0
2018-06-08 11:35:00,84.3,84.34,84.26,84.28,227780.0,84.3,84.34,84.26,84.28,227780.0
2018-06-08 11:40:00,84.29,84.35,84.28,84.33,195680.0,84.29,84.35,84.28,84.33,195680.0
2018-06-08 11:45:00,84.34,84.35,84.27,84.33,236040.0,84.34,84.35,84.27,84.33,236040.0
2018-06-08 11:50:00,84.33,84.38,84.33,84.36,188340.0,84.33,84.38,84.33,84.36,188340.0
2018-06-08 11:55:00,84.35,84.38,84.34,84.36,93340.0,84.35,84.38,84.34,84.36,93340.0
2018-06-08 12:00:00,84.36,84.42,84.36,84.4,343900.0,84.36,84.42,84.36,84.4,343900.0
2018-06-08 12:05:00,84.41,84.42,84.37,84.38,159060.0,84.41,84.42,84.37,84.38,159060.0
2018-06-08 12:10:00,84.39,84.39,84.3,84.34,235040.0,84.39,84.39,84.3,84.34,235040.0
2018-06-08 12:15:00,84.34,84.38,84.33,84.34,197160.0,84.34,84.38,84.33,84.34,197160.0
2018-06-08 12:20:00,84.34,84.38,84.34,84.36,105360.0,84.34,84.38,84.34,84.36,105360.0
2018-06-08 12:25:00,84.36,84.39,84.35,84.39,68540.0,84.36,84.39,84.35,84.39,68540.0
2018-06-08 12:30:00,84.38,84.46,84.38,84.44,433320.0,84.38,84.46,84.38,84.44,433320.0
2018-06-08 12:35:00,84.44,84.47,84.38,84.38,256760.0,84.44,84.47,84.38,84.38,256760.0
2018-06-08 12:40:00,84.38,84.39,84.35,84.35,224860.0,84.38,84.39,84.35,84.35,224860.0
2018-06-08 12:45:00,84.36,84.39,84.35,84.39,169440.0,84.36,84.39,84.35,84.39,169440.0
2018-06-08 12:50:00,84.41,84.44,84.4,84.43,123800.0,84.41,84.44,84.4,84.43,123800.0
2018-06-08 12:55:00,84.42,84.43,84.39,84.39,125180.0,84.42,84.43,84.39,84.39,125180.0
2018-06-08 13:00:00,84.41,84.42,84.39,84.39,64000.0,84.41,84.42,84.39,84.39,64000.0
2018-06-08 13:05:00,84.38,84.39,84.33,84.35,187480.0,84.38,84.39,84.33,84.35,187480.0
2018-06-08 13:10:00,84.35,84.37,84.33,84.35,105440.0,84.35,84.37,84.33,84.35,105440.0
2018-06-08 13:15:00,84.36,84.39,84.35,84.37,80640.0,84.36,84.39,84.35,84.37,80640.0
2018-06-08 13:20:00,84.36,84.39,84.36,84.36,62360.0,84.36,84.39,84.36,84.36,62360.0
2018-06-08 13:25:00,84.36,84.36,84.33,84.33,75540.0,84.36,84.36,84.33,84.33,75540.0
2018-06-08 13:30:00,84.34,84.36,84.32,84.36,139820.0,84.34,84.36,84.32,84.36,139820.0
2018-06-08 13:35:00,84.37,84.38,84.34,84.36,224440.0,84.37,84.38,84.34,84.36,224440.0
2018-06-08 13:40:00,84.36,84.39,84.33,84.33,108500.0,84.36,84.39,84.33,84.33,108500.0
2018-06-08 13:45:00,84.35,84.37,84.33,84.33,86900.0,84.35,84.37,84.33,84.33,86900.0
2018-06-08 13:50:00,84.35,84.36,84.24,84.29,441800.0,84.35,84.36,84.24,84.29,441800.0
2018-06-08 13:55:00,84.26,84.29,84.23,84.24,174220.0,84.26,84.29,84.23,84.24,174220.0
2018-06-08 14:00:00,84.26,84.28,84.24,84.27,69620.0,84.26,84.28,84.24,84.27,69620.0
2018-06-08 14:05:00,84.27,84.29,84.25,84.27,168560.0,84.27,84.29,84.25,84.27,168560.0
2018-06-08 14:10:00,84.27,84.31,84.25,84.31,154340.0,84.27,84.31,84.25,84.31,154340.0
2018-06-08 14:15:00,84.31,84.32,84.24,84.25,132140.0,84.31,84.32,84.24,84.25,132140.0
2018-06-08 14:20:00,84.25,84.25,84.19,84.23,253960.0,84.25,84.25,84.19,84.23,253960.0
2018-06-08 14:25:00,84.25,84.31,84.25,84.28,160860.0,84.25,84.31,84.25,84.28,160860.0
2018-06-08 14:30:00,84.27,84.3,84.25,84.26,117380.0,84.27,84.3,84.25,84.26,117380.0
2018-06-08 14:35:00,84.26,84.28,84.23,84.26,115720.0,84.26,84.28,84.23,84.26,115720.0
2018-06-08 14:40:00,84.26,84.29,84.25,84.29,111440.0,84.26,84.29,84.25,84.29,111440.0
2018-06-08 14:45:00,84.3,84.3,84.27,84.28,255680.0,84.3,84.3,84.27,84.28,255680.0
2018-06-08 14:50:00,84.27,84.29,84.27,84.27,252840.0,84.27,84.29,84.27,84.27,252840.0
2018-06-08 14:55:00,84.28,84.29,84.27,84.28,107600.0,84.28,84.29,84.27,84.28,107600.0
2018-06-08 15:00:00,84.27,84.29,84.23,84.23,304960.0,84.27,84.29,84.23,84.23,304960.0
2018-06-08 15:05:00,84.24,84.27,84.09,84.1,653460.0,84.24,84.27,84.09,84.1,653460.0
2018-06-08 15:10:00,84.09,84.24,84.09,84.23,246240.0,84.09,84.24,84.09,84.23,246240.0
2018-06-08 15:15:00,84.23,84.27,84.11,84.11,379040.0,84.23,84.27,84.11,84.11,379040.0
2018-06-08 15:20:00,84.13,84.19,84.11,84.16,223620.0,84.13,84.19,84.11,84.16,223620.0
2018-06-08 15:25:00,84.16,84.21,84.13,84.18,213320.0,84.16,84.21,84.13,84.18,213320.0
2018-06-08 15:30:00,84.18,84.2,84.14,84.14,188500.0,84.18,84.2,84.14,84.14,188500.0
2018-06-08 15:35:00,84.16,84.18,84.14,84.17,214500.0,84.16,84.18,84.14,84.17,214500.0
2018-06-08 15:40:00,84.17,84.21,84.16,84.16,315980.0,84.17,84.21,84.16,84.16,315980.0
2018-06-08 15:45:00,84.17,84.18,84.14,84.17,413700.0,84.17,84.18,84.14,84.17,413700.0
2018-06-08 15:50:00,84.19,84.28,84.17,84.21,1124620.0,84.19,84.28,84.17,84.21,1124620.0
2018-06-08 15:55:00,84.2,84.21,84.11,84.13,1748640.0,84.2,84.21,84.11,84.13,1748640.0
2018-06-11 09:30:00,84.08,84.53,84.03,84.46,2075720.0,84.08,84.53,84.03,84.46,2075720.0
2018-06-11 09:35:00,84.47,84.57,84.29,84.55,1334420.0,84.47,84.57,84.29,84.55,1334420.0
2018-06-11 09:40:00,84.56,84.71,84.53,84.66,1497460.0,84.56,84.71,84.53,84.66,1497460.0
2018-06-11 09:45:00,84.69,84.69,84.48,84.56,860820.0,84.69,84.69,84.48,84.56,860820.0
2018-06-11 09:50:00,84.56,84.67,84.51,84.6,870880.0,84.56,84.67,84.51,84.6,870880.0
2018-06-11 09:55:00,84.58,84.66,84.53,84.61,631940.0,84.58,84.66,84.53,84.61,631940.0
2018-06-11 10:00:00,84.63,84.65,84.51,84.51,500260.0,84.63,84.65,84.51,84.51,500260.0
2018-06-11 10:05:00,84.52,84.58,84.46,84.51,575280.0,84.52,84.58,84.46,84.51,575280.0
2018-06-11 10:10:00,84.52,84.71,84.51,84.67,984160.0,84.52,84.71,84.51,84.67,984160.0
2018-06-11 10:15:00,84.69,84.69,84.52,84.64,400580.0,84.69,84.69,84.52,84.64,400580.0
2018-06-11 10:20:00,84.63,84.63,84.53,84.54,368140.0,84.63,84.63,84.53,84.54,368140.0
2018-06-11 10:25:00,84.55,84.55,84.29,84.37,832340.0,84.55,84.55,84.29,84.37,832340.0
2018-06-11 10:30:00,84.36,84.45,84.31,84.33,679960.0,84.36,84.45,84.31,84.33,679960.0
2018-06-11 10:35:00,84.31,84.43,84.31,84.4,344260.0,84.31,84.43,84.31,84.4,344260.0
2018-06-11 10:40:00,84.4,84.4,84.3,84.36,446300.0,84.4,84.4,84.3,84.36,446300.0
2018-06-11 10:45:00,84.35,84.41,84.3,84.32,354220.0,84.35,84.41,84.3,84.32,354220.0
2018-06-11 10:50:00,84.34,84.41,84.32,84.37,262960.0,84.34,84.41,84.32,84.37,262960.0
2018-06-11 10:55:00,84.4,84.47,84.36,84.46,307740.0,84.4,84.47,84.36,84.46,307740.0
2018-06-11 11:00:00,84.46,84.5,84.36,84.44,333860.0,84.46,84.5,84.36,84.44,333860.0
2018-06-11 11:05:00,84.44,84.46,84.36,84.42,146540.0,84.44,84.46,84.36,84.42,146540.0
2018-06-11 11:10:00,84.4,84.41,84.35,84.38,102120.0,84.4,84.41,84.35,84.38,102120.0
2018-06-11 11:15:00,84.4,84.43,84.29,84.32,301600.0,84.4,84.43,84.29,84.32,301600.0
2018-06-11 11:20:00,84.32,84.42,84.3,84.39,126000.0,84.32,84.42,84.3,84.39,126000.0
2018-06-11 11:25:00,84.37,84.42,84.35,84.41,242400.0,84.37,84.42,84.35,84.41,242400.0
2018-06-11 11:30:00,84.41,84.43,84.35,84.37,165480.0,84.41,84.43,84.35,84.37,165480.0
2018-06-11 11:35:00,84.37,84.38,84.32,84.33,202300.0,84.37,84.38,84.32,84.33,202300.0
2018-06-11 11:40:00,84.35,84.49,84.34,84.48,510900.0,84.35,84.49,84.34,84.48,510900.0
2018-06-11 11:45:00,84.5,84.5,84.42,84.45,259700.0,84.5,84.5,84.42,84.45,259700.0
2018-06-11 11:50:00,84.45,84.46,84.38,84.4,246380.0,84.45,84.46,84.38,84.4,246380.0
2018-06-11 11:55:00,84.42,84.46,84.38,84.42,130180.0,84.42,84.46,84.38,84.42,130180.0
2018-06-11 12:00:00,84.42,84.48,84.41,84.47,80500.0,84.42,84.48,84.41,84.47,80500.0
2018-06-11 12:05:00,84.48,84.58,84.48,84.56,397000.0,84.48,84.58,84.48,84.56,397000.0
2018-06-11 12:10:00,84.58,84.65,84.56,84.59,486600.0,84.58,84.65,84.56,84.59,486600.0
2018-06-11 12:15:00,84.58,84.63,84.55,84.63,207040.0,84.58,84.63,84.55,84.63,207040.0
2018-06-11 12:20:00,84.63,84.67,84.62,84.64,268060.0,84.63,84.67,84.62,84.64,268060.0
2018-06-11 12:25:00,84.65,84.67,84.6,84.65,246380.0,84.65,84.67,84.6,84.65,246380.0
2018-06-11 12:30:00,84.66,84.67,84.59,84.64,260000.0,84.66,84.67,84.59,84.64,260000.0
2018-06-11 12:35:00,84.62,84.64,84.57,84.59,144860.0,84.62,84.64,84.57,84.59,144860.0
2018-06-11 12:40:00,84.56,84.57,84.48,84.51,260120.0,84.56,84.57,84.48,84.51,260120.0
2018-06-11 12:45:00,84.53,84.58,84.5,84.56,63180.0,84.53,84.58,84.5,84.56,63180.0
2018-06-11 12:50:00,84.58,84.62,84.58,84.58,100680.0,84.58,84.62,84.58,84.58,100680.0
2018-06-11 12:55:00,84.59,84.64,84.55,84.58,204400.0,84.59,84.64,84.55,84.58,204400.0
2018-06-11 13:00:00,84.58,84.58,84.53,84.55,96520.0,84.58,84.58,84.53,84.55,96520.0
2018-06-11 13:05:00,84.52,84.59,84.52,84.59,14000.0,84.52,84.59,84.52,84.59,14000.0
2018-06-11 13:10:00,84.6,84.63,84.6,84.63,50040.0,84.6,84.63,84.6,84.63,50040.0
2018-06-11 13:15:00,84.63,84.64,84.6,84.61,87020.0,84.63,84.64,84.6,84.61,87020.0
2018-06-11 13:20:00,84.61,84.62,84.56,84.56,114440.0,84.61,84.62,84.56,84.56,114440.0
2018-06-11 13:25:00,84.57,84.63,84.56,84.61,62300.0,84.57,84.63,84.56,84.61,62300.0
2018-06-11 13:30:00,84.6,84.62,84.59,84.59,83160.0,84.6,84.62,84.59,84.59,83160.0
2018-06-11 13:35:00,84.59,84.6,84.57,84.58,66620.0,84.59,84.6,84.57,84.58,66620.0
2018-06-11 13:40:00,84.59,84.62,84.56,84.58,149040.0,84.59,84.62,84.56,84.58,149040.0
2018-06-11 13:45:00,84.59,84.59,84.49,84.57,146120.0,84.59,84.59,84.49,84.57,146120.0
2018-06-11 13:50:00,84.56,84.57,84.52,84.55,220400.0,84.56,84.57,84.52,84.55,220400.0
2018-06-11 13:55:00,84.55,84.64,84.54,84.64,234100.0,84.55,84.64,84.54,84.64,234100.0
2018-06-11 14:00:00,84.63,84.63,84.57,84.58,159140.0,84.63,84.63,84.57,84.58,159140.0
2018-06-11 14:05:00,84.58,84.6,84.52,84.56,208620.0,84.58,84.6,84.52,84.56,208620.0
2018-06-11 14:10:00,84.56,84.6,84.54,84.55,210880.0,84.56,84.6,84.54,84.55,210880.0
2018-06-11 14:15:00,84.54,84.6,84.53,84.6,342360.0,84.54,84.6,84.53,84.6,342360.0
2018-06-11 14:20:00,84.61,84.69,84.6,84.68,494400.0,84.61,84.69,84.6,84.68,494400.0
2018-06-11 14:25:00,84.69,84.7,84.61,84.63,454840.0,84.69,84.7,84.61,84.63,454840.0
2018-06-11 14:30:00,84.64,84.66,84.57,84.63,158020.0,84.64,84.66,84.57,84.63,158020.0
2018-06-11 14:35:00,84.61,84.68,84.61,84.62,76720.0,84.61,84.68,84.61,84.62,76720.0
2018-06-11 14:40:00,84.62,84.66,84.62,84.64,150000.0,84.62,84.66,84.62,84.64,150000.0
2018-06-11 14:45:00,84.63,84.63,84.59,84.61,118940.0,84.63,84.63,84.59,84.61,118940.0
2018-06-11 14:50:00,84.62,84.65,84.61,84.64,117920.0,84.62,84.65,84.61,84.64,117920.0
2018-06-11 14:55:00,84.63,84.68,84.63,84.68,151600.0,84.63,84.68,84.63,84.68,151600.0
2018-06-11 15:00:00,84.69,84.69,84.66,84.69,224540.0,84.69,84.69,84.66,84.69,224540.0
2018-06-11 15:05:00,84.68,84.69,84.66,84.66,183980.0,84.68,84.69,84.66,84.66,183980.0
2018-06-11 15:10:00,84.67,84.68,84.63,84.65,136280.0,84.67,84.68,84.63,84.65,136280.0
2018-06-11 15:15:00,84.64,84.67,84.62,84.62,282700.0,84.64,84.67,84.62,84.62,282700.0
2018-06-11 15:20:00,84.63,84.67,84.63,84.65,180220.0,84.63,84.67,84.63,84.65,180220.0
2018-06-11 15:25:00,84.65,84.68,84.64,84.67,232520.0,84.65,84.68,84.64,84.67,232520.0
2018-06-11 15:30:00,84.67,84.69,84.65,84.67,145560.0,84.67,84.69,84.65,84.67,145560.0
2018-06-11 15:35:00,84.66,84.66,84.6,84.6,214640.0,84.66,84.66,84.6,84.6,214640.0
2018-06-11 15:40:00,84.6,84.63,84.56,84.62,230080.0,84.6,84.63,84.56,84.62,230080.0
2018-06-11 15:45:00,84.62,84.65,84.62,84.64,261660.0,84.62,84.65,84.62,84.64,261660.0
2018-06-11 15:50:00,84.63,84.63,84.5,84.53,697780.0,84.63,84.63,84.5,84.53,697780.0
2018-06-11 15:55:00,84.52,84.55,84.42,84.46,1091460.0,84.52,84.55,84.42,84.46,1091460.0
2018-06-12 09:30:00,84.55,84.89,84.55,84.88,2887500.0,84.55,84.89,84.55,84.88,2887500.0
2018-06-12 09:35:00,84.88,84.97,84.68,84.85,1311520.0,84.88,84.97,84.68,84.85,1311520.0
2018-06-12 09:40:00,84.85,84.98,84.77,84.8,1356260.0,84.85,84.98,84.77,84.8,1356260.0
2018-06-12 09:45:00,84.8,84.88,84.75,84.76,339780.0,84.8,84.88,84.75,84.76,339780.0
2018-06-12 09:50:00,84.78,84.79,84.66,84.72,489860.0,84.78,84.79,84.66,84.72,489860.0
2018-06-12 09:55:00,84.73,84.84,84.67,84.72,525300.0,84.73,84.84,84.67,84.72,525300.0
2018-06-12 10:00:00,84.74,84.89,84.68,84.89,620280.0,84.74,84.89,84.68,84.89,620280.0
2018-06-12 10:05:00,84.89,84.9,84.74,84.75,410020.0,84.89,84.9,84.74,84.75,410020.0
2018-06-12 10:10:00,84.74,84.79,84.7,84.73,253980.0,84.74,84.79,84.7,84.73,253980.0
2018-06-12 10:15:00,84.75,84.81,84.71,84.78,244180.0,84.75,84.81,84.71,84.78,244180.0
2018-06-12 10:20:00,84.75,84.81,84.71,84.71,257280.0,84.75,84.81,84.71,84.71,257280.0
2018-06-12 10:25:00,84.71,84.71,84.61,84.67,717020.0,84.71,84.71,84.61,84.67,717020.0
2018-06-12 10:30:00,84.68,84.69,84.61,84.66,347520.0,84.68,84.69,84.61,84.66,347520.0
2018-06-12 10:35:00,84.67,84.71,84.6,84.64,325280.0,84.67,84.71,84.6,84.64,325280.0
2018-06-12 10:40:00,84.65,84.72,84.62,84.69,239040.0,84.65,84.72,84.62,84.69,239040.0
2018-06-12 10:45:00,84.7,84.74,84.65,84.69,359120.0,84.7,84.74,84.65,84.69,359120.0
2018-06-12 10:50:00,84.71,84.78,84.7,84.77,197220.0,84.71,84.78,84.7,84.77,197220.0
2018-06-12 10:55:00,84.75,84.82,84.74,84.8,304560.0,84.75,84.82,84.74,84.8,304560.0
2018-06-12 11:00:00,84.8,84.81,84.77,84.8,242080.0,84.8,84.81,84.77,84.8,242080.0
2018-06-12 11:05:00,84.79,84.88,84.77,84.86,379540.0,84.79,84.88,84.77,84.86,379540.0
2018-06-12 11:10:00,84.86,84.87,84.76,84.79,253700.0,84.86,84.87,84.76,84.79,253700.0
2018-06-12 11:15:00,84.79,84.81,84.74,84.77,123800.0,84.79,84.81,84.74,84.77,123800.0
2018-06-12 11:20:00,84.77,84.83,84.77,84.81,105180.0,84.77,84.83,84.77,84.81,105180.0
2018-06-12 11:25:00,84.83,84.83,84.79,84.8,134800.0,84.83,84.83,84.79,84.8,134800.0
2018-06-12 11:30:00,84.8,84.83,84.76,84.76,135920.0,84.8,84.83,84.76,84.76,135920.0
2018-06-12 11:35:00,84.78,84.84,84.77,84.83,136100.0,84.78,84.84,84.77,84.83,136100.0
2018-06-12 11:40:00,84.83,84.87,84.83,84.86,182620.0,84.83,84.87,84.83,84.86,182620.0
2018-06-12 11:45:00,84.86,84.89,84.86,84.87,149460.0,84.86,84.89,84.86,84.87,149460.0
2018-06-12 11:50:00,84.88,84.9,84.86,84.88,216680.0,84.88,84.9,84.86,84.88,216680.0
2018-06-12 11:55:00,84.87,84.9,84.86,84.89,120140.0,84.87,84.9,84.86,84.89,120140.0
2018-06-12 12:00:00,84.89,84.92,84.87,84.91,271720.0,84.89,84.92,84.87,84.91,271720.0
2018-06-12 12:05:00,84.92,84.92,84.84,84.85,162580.0,84.92,84.92,84.84,84.85,162580.0
2018-06-12 12:10:00,84.86,84.89,84.85,84.87,105060.0,84.86,84.89,84.85,84.87,105060.0
2018-06-12 12:15:00,84.87,84.88,84.86,84.86,73000.0,84.87,84.88,84.86,84.86,73000.0
2018-06-12 12:20:00,84.86,84.87,84.81,84.82,183720.0,84.86,84.87,84.81,84.82,183720.0
2018-06-12 12:25:00,84.83,84.84,84.83,84.83,114640.0,84.83,84.84,84.83,84.83,114640.0
2018-06-12 12:30:00,84.83,84.88,84.83,84.84,133240.0,84.83,84.88,84.83,84.84,133240.0
2018-06-12 12:35:00,84.84,84.85,84.83,84.84,70460.0,84.84,84.85,84.83,84.84,70460.0
2018-06-12 12:40:00,84.82,84.83,84.78,84.78,105380.0,84.82,84.83,84.78,84.78,105380.0
2018-06-12 12:45:00,84.77,84.8,84.77,84.78,159620.0,84.77,84.8,84.77,84.78,159620.0
2018-06-12 12:50:00,84.79,84.82,84.76,84.76,119980.0,84.79,84.82,84.76,84.76,119980.0
2018-06-12 12:55:00,84.78,84.8,84.76,84.76,131040.0,84.78,84.8,84.76,84.76,131040.0
2018-06-12 13:00:00,84.76,84.84,84.76,84.82,129580.0,84.76,84.84,84.76,84.82,129580.0
2018-06-12 13:05:00,84.81,84.84,84.8,84.8,81820.0,84.81,84.84,84.8,84.8,81820.0
2018-06-12 13:10:00,84.81,84.82,84.76,84.82,69500.0,84.81,84.82,84.76,84.82,69500.0
2018-06-12 13:15:00,84.82,84.83,84.79,84.79,91200.0,84.82,84.83,84.79,84.79,91200.0
2018-06-12 13:20:00,84.79,84.81,84.78,84.8,54100.0,84.79,84.81,84.78,84.8,54100.0
2018-06-12 13:25:00,84.8,84.82,84.79,84.81,84080.0,84.8,84.82,84.79,84.81,84080.0
2018-06-12 13:30:00,84.79,84.81,84.79,84.8,122780.0,84.79,84.81,84.79,84.8,122780.0
2018-06-12 13:35:00,84.81,84.83,84.77,84.77,149200.0,84.81,84.83,84.77,84.77,149200.0
2018-06-12 13:40:00,84.77,84.77,84.73,84.76,168740.0,84.77,84.77,84.73,84.76,168740.0
2018-06-12 13:45:00,84.76,84.8,84.76,84.78,101440.0,84.76,84.8,84.76,84.78,101440.0
2018-06-12 13:50:00,84.78,84.8,84.77,84.8,58560.0,84.78,84.8,84.77,84.8,58560.0
2018-06-12 13:55:00,84.8,84.87,84.8,84.85,203520.0,84.8,84.87,84.8,84.85,203520.0
2018-06-12 14:00:00,84.86,84.87,84.83,84.86,133400.0,84.86,84.87,84.83,84.86,133400.0
2018-06-12 14:05:00,84.85,84.88,84.84,84.84,129040.0,84.85,84.88,84.84,84.84,129040.0
2018-06-12 14:10:00,84.84,84.85,84.81,84.81,242920.0,84.84,84.85,84.81,84.81,242920.0
2018-06-12 14:15:00,84.82,84.83,84.79,84.82,111260.0,84.82,84.83,84.79,84.82,111260.0
2018-06-12 14:20:00,84.81,84.83,84.8,84.8,230520.0,84.81,84.83,84.8,84.8,230520.0
2018-06-12 14:25:00,84.79,84.83,84.68,84.72,578400.0,84.79,84.83,84.68,84.72,578400.0
2018-06-12 14:30:00,84.72,84.74,84.68,84.68,249320.0,84.72,84.74,84.68,84.68,249320.0
2018-06-12 14:35:00,84.68,84.73,84.63,84.71,465620.0,84.68,84.73,84.63,84.71,465620.0
2018-06-12 14:40:00,84.7,84.71,84.68,84.71,173380.0,84.7,84.71,84.68,84.71,173380.0
2018-06-12 14:45:00,84.72,84.75,84.66,84.69,273800.0,84.72,84.75,84.66,84.69,273800.0
2018-06-12 14:50:00,84.7,84.71,84.65,84.71,362820.0,84.7,84.71,84.65,84.71,362820.0
2018-06-12 14:55:00,84.69,84.7,84.6,84.61,182480.0,84.69,84.7,84.6,84.61,182480.0
2018-06-12 15:00:00,84.62,84.72,84.58,84.7,425100.0,84.62,84.72,84.58,84.7,425100.0
2018-06-12 15:05:00,84.69,84.75,84.69,84.73,405620.0,84.69,84.75,84.69,84.73,405620.0
2018-06-12 15:10:00,84.73,84.75,84.71,84.74,157860.0,84.73,84.75,84.71,84.74,157860.0
2018-06-12 15:15:00,84.74,84.79,84.73,84.74,463540.0,84.74,84.79,84.73,84.74,463540.0
2018-06-12 15:20:00,84.75,84.78,84.71,84.74,305640.0,84.75,84.78,84.71,84.74,305640.0
2018-06-12 15:25:00,84.75,84.79,84.74,84.78,147360.0,84.75,84.79,84.74,84.78,147360.0
2018-06-12 15:30:00,84.8,84.81,84.79,84.79,291720.0,84.8,84.81,84.79,84.79,291720.0
2018-06-12 15:35:00,84.78,84.78,84.68,84.74,287340.0,84.78,84.78,84.68,84.74,287340.0
2018-06-12 15:40:00,84.75,84.79,84.72,84.73,233020.0,84.75,84.79,84.72,84.73,233020.0
2018-06-12 15:45:00,84.73,84.79,84.7,84.78,410960.0,84.73,84.79,84.7,84.78,410960.0
2018-06-12 15:50:00,84.79,84.88,84.79,84.86,1123540.0,84.79,84.88,84.79,84.86,1123540.0
2018-06-12 15:55:00,84.87,84.95,84.87,84.94,1869760.0,84.87,84.95,84.87,84.94,1869760.0
2018-06-13 09:30:00,85.14,85.45,85.05,85.38,2340660.0,85.14,85.45,85.05,85.38,2340660.0
2018-06-13 09:35:00,85.39,85.4,85.19,85.31,922160.0,85.39,85.4,85.19,85.31,922160.0
2018-06-13 09:40:00,85.31,85.36,85.2,85.23,639280.0,85.31,85.36,85.2,85.23,639280.0
2018-06-13 09:45:00,85.2,85.25,85.15,85.22,497240.0,85.2,85.25,85.15,85.22,497240.0
2018-06-13 09:50:00,85.23,85.24,85.06,85.18,929980.0,85.23,85.24,85.06,85.18,929980.0
2018-06-13 09:55:00,85.18,85.18,85.11,85.13,513600.0,85.18,85.18,85.11,85.13,513600.0
2018-06-13 10:00:00,85.13,85.23,85.1,85.21,543700.0,85.13,85.23,85.1,85.21,543700.0
2018-06-13 10:05:00,85.22,85.27,85.15,85.2,631560.0,85.22,85.27,85.15,85.2,631560.0
2018-06-13 10:10:00,85.22,85.26,85.2,85.26,310200.0,85.22,85.26,85.2,85.26,310200.0
2018-06-13 10:15:00,85.25,85.32,85.25,85.28,829360.0,85.25,85.32,85.25,85.28,829360.0
2018-06-13 10:20:00,85.29,85.33,85.26,85.29,376340.0,85.29,85.33,85.26,85.29,376340.0
2018-06-13 10:25:00,85.31,85.33,85.28,85.32,342520.0,85.31,85.33,85.28,85.32,342520.0
2018-06-13 10:30:00,85.32,85.36,85.31,85.34,581280.0,85.32,85.36,85.31,85.34,581280.0
2018-06-13 10:35:00,85.35,85.46,85.31,85.32,824220.0,85.35,85.46,85.31,85.32,824220.0
2018-06-13 10:40:00,85.32,85.37,85.31,85.33,212460.0,85.32,85.37,85.31,85.33,212460.0
2018-06-13 10:45:00,85.33,85.34,85.25,85.27,436780.0,85.33,85.34,85.25,85.27,436780.0
2018-06-13 10:50:00,85.28,85.36,85.28,85.34,216520.0,85.28,85.36,85.28,85.34,216520.0
2018-06-13 10:55:00,85.33,85.36,85.3,85.35,195880.0,85.33,85.36,85.3,85.35,195880.0
2018-06-13 11:00:00,85.34,85.46,85.34,85.44,464280.0,85.34,85.46,85.34,85.44,464280.0
2018-06-13 11:05:00,85.45,85.46,85.33,85.43,456420.0,85.45,85.46,85.33,85.43,456420.0
2018-06-13 11:10:00,85.42,85.47,85.4,85.45,469160.0,85.42,85.47,85.4,85.45,469160.0
2018-06-13 11:15:00,85.46,85.54,85.46,85.53,805940.0,85.46,85.54,85.46,85.53,805940.0
2018-06-13 11:20:00,85.53,85.58,85.5,85.56,632620.0,85.53,85.58,85.5,85.56,632620.0
2018-06-13 11:25:00,85.57,85.64,85.55,85.63,659080.0,85.57,85.64,85.55,85.63,659080.0
2018-06-13 11:30:00,85.63,85.69,85.63,85.68,741620.0,85.63,85.69,85.63,85.68,741620.0
2018-06-13 11:35:00,85.69,85.69,85.6,85.62,484120.0,85.69,85.69,85.6,85.62,484120.0
2018-06-13 11:40:00,85.61,85.68,85.6,85.6,357900.0,85.61,85.68,85.6,85.6,357900.0
2018-06-13 11:45:00,85.58,85.6,85.54,85.55,195220.0,85.58,85.6,85.54,85.55,195220.0
2018-06-13 11:50:00,85.54,85.58,85.5,85.56,276880.0,85.54,85.58,85.5,85.56,276880.0
2018-06-13 11:55:00,85.56,85.61,85.55,85.57,240540.0,85.56,85.61,85.55,85.57,240540.0
2018-06-13 12:00:00,85.58,85.59,85.47,85.48,237200.0,85.58,85.59,85.47,85.48,237200.0
2018-06-13 12:05:00,85.48,85.53,85.48,85.51,251440.0,85.48,85.53,85.48,85.51,251440.0
2018-06-13 12:10:00,85.51,85.51,85.43,85.47,321520.0,85.51,85.51,85.43,85.47,321520.0
2018-06-13 12:15:00,85.47,85.51,85.45,85.46,223120.0,85.47,85.51,85.45,85.46,223120.0
2018-06-13 12:20:00,85.46,85.54,85.42,85.54,219680.0,85.46,85.54,85.42,85.54,219680.0
2018-06-13 12:25:00,85.53,85.62,85.51,85.62,312420.0,85.53,85.62,85.51,85.62,312420.0
2018-06-13 12:30:00,85.61,85.61,85.54,85.54,135980.0,85.61,85.61,85.54,85.54,135980.0
2018-06-13 12:35:00,85.52,85.54,85.47,85.48,262740.0,85.52,85.54,85.47,85.48,262740.0
2018-06-13 12:40:00,85.46,85.56,85.45,85.56,283200.0,85.46,85.56,85.45,85.56,283200.0
2018-06-13 12:45:00,85.56,85.59,85.55,85.58,88480.0,85.56,85.59,85.55,85.58,88480.0
2018-06-13 12:50:00,85.57,85.57,85.5,85.5,157260.0,85.57,85.57,85.5,85.5,157260.0
2018-06-13 12:55:00,85.5,85.52,85.47,85.5,111240.0,85.5,85.52,85.47,85.5,111240.0
2018-06-13 13:00:00,85.49,85.5,85.41,85.5,228700.0,85.49,85.5,85.41,85.5,228700.0
2018-06-13 13:05:00,85.49,85.49,85.37,85.37,211080.0,85.49,85.49,85.37,85.37,211080.0
2018-06-13 13:10:00,85.38,85.4,85.34,85.38,159920.0,85.38,85.4,85.34,85.38,159920.0
2018-06-13 13:15:00,85.37,85.37,85.34,85.34,227120.0,85.37,85.37,85.34,85.34,227120.0
2018-06-13 13:20:00,85.35,85.42,85.35,85.39,241700.0,85.35,85.42,85.35,85.39,241700.0
2018-06-13 13:25:00,85.38,85.43,85.36,85.39,346480.0,85.38,85.43,85.36,85.39,346480.0
2018-06-13 13:30:00,85.39,85.43,85.37,85.43,144640.0,85.39,85.43,85.37,85.43,144640.0
2018-06-13 13:35:00,85.41,85.46,85.39,85.46,143000.0,85.41,85.46,85.39,85.46,143000.0
2018-06-13 13:40:00,85.47,85.5,85.47,85.49,266820.0,85.47,85.5,85.47,85.49,266820.0
2018-06-13 13:45:00,85.49,85.56,85.49,85.54,262940.0,85.49,85.56,85.49,85.54,262940.0
2018-06-13 13:50:00,85.55,85.6,85.55,85.6,294920.0,85.55,85.6,85.55,85.6,294920.0
2018-06-13 13:55:00,85.6,85.61,85.46,85.52,360200.0,85.6,85.61,85.46,85.52,360200.0
2018-06-13 14:00:00,85.5,85.52,85.36,85.38,645320.0,85.5,85.52,85.36,85.38,645320.0
2018-06-13 14:05:00,85.36,85.38,85.24,85.27,978060.0,85.36,85.38,85.24,85.27,978060.0
2018-06-13 14:10:00,85.27,85.48,85.26,85.48,593860.0,85.27,85.48,85.26,85.48,593860.0
2018-06-13 14:15:00,85.47,85.58,85.45,85.48,490160.0,85.47,85.58,85.45,85.48,490160.0
2018-06-13 14:20:00,85.48,85.5,85.25,85.26,651920.0,85.48,85.5,85.25,85.26,651920.0
2018-06-13 14:25:00,85.29,85.35,85.18,85.21,484560.0,85.29,85.35,85.18,85.21,484560.0
2018-06-13 14:30:00,85.2,85.26,85.01,85.23,1033280.0,85.2,85.26,85.01,85.23,1033280.0
2018-06-13 14:35:00,85.25,85.4,85.25,85.4,780360.0,85.25,85.4,85.25,85.4,780360.0
2018-06-13 14:40:00,85.41,85.44,85.31,85.34,483360.0,85.41,85.44,85.31,85.34,483360.0
2018-06-13 14:45:00,85.32,85.32,85.22,85.32,468700.0,85.32,85.32,85.22,85.32,468700.0
2018-06-13 14:50:00,85.3,85.43,85.29,85.38,333120.0,85.3,85.43,85.29,85.38,333120.0
2018-06-13 14:55:00,85.4,85.57,85.37,85.57,701500.0,85.4,85.57,85.37,85.57,701500.0
2018-06-13 15:00:00,85.57,85.6,85.51,85.57,776060.0,85.57,85.6,85.51,85.57,776060.0
2018-06-13 15:05:00,85.56,85.63,85.53,85.54,428840.0,85.56,85.63,85.53,85.54,428840.0
2018-06-13 15:10:00,85.54,85.62,85.52,85.58,352360.0,85.54,85.62,85.52,85.58,352360.0
2018-06-13 15:15:00,85.58,85.62,85.52,85.58,371980.0,85.58,85.62,85.52,85.58,371980.0
2018-06-13 15:20:00,85.58,85.64,85.54,85.57,530760.0,85.58,85.64,85.54,85.57,530760.0
2018-06-13 15:25:00,85.57,85.63,85.33,85.47,858720.0,85.57,85.63,85.33,85.47,858720.0
2018-06-13 15:30:00,85.49,85.49,85.41,85.49,618760.0,85.49,85.49,85.41,85.49,618760.0
2018-06-13 15:35:00,85.48,85.49,85.29,85.34,684020.0,85.48,85.49,85.29,85.34,684020.0
2018-06-13 15:40:00,85.38,85.45,85.33,85.41,466960.0,85.38,85.45,85.33,85.41,466960.0
2018-06-13 15:45:00,85.39,85.39,85.25,85.26,622400.0,85.39,85.39,85.25,85.26,622400.0
2018-06-13 15:50:00,85.25,85.34,85.22,85.32,830920.0,85.25,85.34,85.22,85.32,830920.0
2018-06-13 15:55:00,85.32,85.32,85.16,85.24,2203000.0,85.32,85.32,85.16,85.24,2203000.0
2018-06-14 09:30:00,85.64,85.88,85.52,85.84,3461500.0,85.64,85.88,85.52,85.84,3461500.0
2018-06-14 09:35:00,85.85,85.86,85.67,85.78,1818780.0,85.85,85.86,85.67,85.78,1818780.0
2018-06-14 09:40:00,85.78,85.78,85.44,85.65,1926240.0,85.78,85.78,85.44,85.65,1926240.0
2018-06-14 09:45:00,85.65,85.72,85.53,85.6,554580.0,85.65,85.72,85.53,85.6,554580.0
2018-06-14 09:50:00,85.62,85.64,85.53,85.58,524000.0,85.62,85.64,85.53,85.58,524000.0
2018-06-14 09:55:00,85.58,85.65,85.5,85.65,739240.0,85.58,85.65,85.5,85.65,739240.0
2018-06-14 10:00:00,85.65,85.84,85.65,85.8,1172920.0,85.65,85.84,85.65,85.8,1172920.0
2018-06-14 10:05:00,85.77,85.9,85.77,85.84,636640.0,85.77,85.9,85.77,85.84,636640.0
2018-06-14 10:10:00,85.84,85.87,85.74,85.75,370560.0,85.84,85.87,85.74,85.75,370560.0
2018-06-14 10:15:00,85.74,85.83,85.7,85.82,259000.0,85.74,85.83,85.7,85.82,259000.0
2018-06-14 10:20:00,85.83,85.88,85.78,85.85,425340.0,85.83,85.88,85.78,85.85,425340.0
2018-06-14 10:25:00,85.85,85.91,85.8,85.88,729240.0,85.85,85.91,85.8,85.88,729240.0
2018-06-14 10:30:00,85.88,85.9,85.72,85.75,627360.0,85.88,85.9,85.72,85.75,627360.0
2018-06-14 10:35:00,85.75,85.88,85.71,85.8,543280.0,85.75,85.88,85.71,85.8,543280.0
2018-06-14 10:40:00,85.82,85.86,85.77,85.82,313860.0,85.82,85.86,85.77,85.82,313860.0
2018-06-14 10:45:00,85.84,85.88,85.8,85.81,503800.0,85.84,85.88,85.8,85.81,503800.0
2018-06-14 10:50:00,85.8,85.91,85.78,85.85,672180.0,85.8,85.91,85.78,85.85,672180.0
2018-06-14 10:55:00,85.81,85.81,85.63,85.67,903780.0,85.81,85.81,85.63,85.67,903780.0
2018-06-14 11:00:00,85.65,85.77,85.6,85.77,669720.0,85.65,85.77,85.6,85.77,669720.0
2018-06-14 11:05:00,85.78,85.85,85.71,85.84,526780.0,85.78,85.85,85.71,85.84,526780.0
2018-06-14 11:10:00,85.85,85.88,85.79,85.86,412300.0,85.85,85.88,85.79,85.86,412300.0
2018-06-14 11:15:00,85.84,85.86,85.8,85.84,210900.0,85.84,85.86,85.8,85.84,210900.0
2018-06-14 11:20:00,85.84,85.88,85.82,85.83,199440.0,85.84,85.88,85.82,85.83,199440.0
2018-06-14 11:25:00,85.83,85.9,85.81,85.84,317440.0,85.83,85.9,85.81,85.84,317440.0
2018-06-14 11:30:00,85.83,85.94,85.83,85.91,558060.0,85.83,85.94,85.83,85.91,558060.0
2018-06-14 11:35:00,85.92,85.98,85.9,85.98,598360.0,85.92,85.98,85.9,85.98,598360.0
2018-06-14 11:40:00,85.96,85.99,85.91,85.96,440300.0,85.96,85.99,85.91,85.96,440300.0
2018-06-14 11:45:00,85.95,85.98,85.88,85.89,365100.0,85.95,85.98,85.88,85.89,365100.0
2018-06-14 11:50:00,85.9,85.93,85.88,85.91,192280.0,85.9,85.93,85.88,85.91,192280.0
2018-06-14 11:55:00,85.91,85.98,85.9,85.92,232100.0,85.91,85.98,85.9,85.92,232100.0
2018-06-14 12:00:00,85.93,85.98,85.89,85.93,212360.0,85.93,85.98,85.89,85.93,212360.0
2018-06-14 12:05:00,85.92,85.97,85.91,85.97,105540.0,85.92,85.97,85.91,85.97,105540.0
2018-06-14 12:10:00,85.97,85.99,85.92,85.92,266780.0,85.97,85.99,85.92,85.92,266780.0
2018-06-14 12:15:00,85.92,85.93,85.86,85.88,430940.0,85.92,85.93,85.86,85.88,430940.0
2018-06-14 12:20:00,85.86,85.87,85.79,85.84,417200.0,85.86,85.87,85.79,85.84,417200.0
2018-06-14 12:25:00,85.85,85.91,85.84,85.87,378140.0,85.85,85.91,85.84,85.87,378140.0
2018-06-14 12:30:00,85.86,85.88,85.82,85.85,142920.0,85.86,85.88,85.82,85.85,142920.0
2018-06-14 12:35:00,85.85,85.87,85.83,85.86,164860.0,85.85,85.87,85.83,85.86,164860.0
2018-06-14 12:40:00,85.86,85.91,85.86,85.87,171260.0,85.86,85.91,85.86,85.87,171260.0
2018-06-14 12:45:00,85.86,85.91,85.86,85.9,225800.0,85.86,85.91,85.86,85.9,225800.0
2018-06-14 12:50:00,85.9,85.95,85.9,85.93,323080.0,85.9,85.95,85.9,85.93,323080.0
2018-06-14 12:55:00,85.93,85.94,85.88,85.9,119780.0,85.93,85.94,85.88,85.9,119780.0
2018-06-14 13:00:00,85.89,85.92,85.85,85.91,151740.0,85.89,85.92,85.85,85.91,151740.0
2018-06-14 13:05:00,85.91,85.95,85.91,85.92,205040.0,85.91,85.95,85.91,85.92,205040.0
2018-06-14 13:10:00,85.94,85.98,85.92,85.96,255440.0,85.94,85.98,85.92,85.96,255440.0
2018-06-14 13:15:00,85.94,85.96,85.93,85.95,152120.0,85.94,85.96,85.93,85.95,152120.0
2018-06-14 13:20:00,85.97,85.99,85.95,85.99,172980.0,85.97,85.99,85.95,85.99,172980.0
2018-06-14 13:25:00,85.99,85.99,85.97,85.98,180420.0,85.99,85.99,85.97,85.98,180420.0
2018-06-14 13:30:00,85.99,86.0,85.97,85.98,160140.0,85.99,86.0,85.97,85.98,160140.0
2018-06-14 13:35:00,86.0,86.04,85.99,86.01,503520.0,86.0,86.04,85.99,86.01,503520.0
2018-06-14 13:40:00,86.01,86.04,85.99,86.03,228320.0,86.01,86.04,85.99,86.03,228320.0
2018-06-14 13:45:00,86.03,86.1,86.03,86.04,518940.0,86.03,86.1,86.03,86.04,518940.0
2018-06-14 13:50:00,86.05,86.08,86.03,86.08,256140.0,86.05,86.08,86.03,86.08,256140.0
2018-06-14 13:55:00,86.09,86.1,86.03,86.06,213960.0,86.09,86.1,86.03,86.06,213960.0
2018-06-14 14:00:00,86.06,86.07,86.03,86.05,130380.0,86.06,86.07,86.03,86.05,130380.0
2018-06-14 14:05:00,86.04,86.07,86.01,86.01,228720.0,86.04,86.07,86.01,86.01,228720.0
2018-06-14 14:10:00,86.0,86.01,85.95,85.99,302640.0,86.0,86.01,85.95,85.99,302640.0
2018-06-14 14:15:00,85.99,86.0,85.88,85.93,277960.0,85.99,86.0,85.88,85.93,277960.0
2018-06-14 14:20:00,85.93,86.0,85.93,85.99,119180.0,85.93,86.0,85.93,85.99,119180.0
2018-06-14 14:25:00,85.99,86.0,85.96,85.97,163360.0,85.99,86.0,85.96,85.97,163360.0
2018-06-14 14:30:00,85.98,86.01,85.96,85.97,136440.0,85.98,86.01,85.96,85.97,136440.0
2018-06-14 14:35:00,85.96,86.0,85.93,85.93,205500.0,85.96,86.0,85.93,85.93,205500.0
2018-06-14 14:40:00,85.94,85.99,85.9,85.98,163520.0,85.94,85.99,85.9,85.98,163520.0
2018-06-14 14:45:00,85.99,86.0,85.97,86.0,171900.0,85.99,86.0,85.97,86.0,171900.0
2018-06-14 14:50:00,85.99,85.99,85.95,85.95,137540.0,85.99,85.99,85.95,85.95,137540.0
2018-06-14 14:55:00,85.95,85.97,85.89,85.91,260660.0,85.95,85.97,85.89,85.91,260660.0
2018-06-14 15:00:00,85.92,85.97,85.9,85.97,213980.0,85.92,85.97,85.9,85.97,213980.0
2018-06-14 15:05:00,85.96,86.01,85.93,86.0,275820.0,85.96,86.01,85.93,86.0,275820.0
2018-06-14 15:10:00,86.0,86.04,85.96,86.02,430620.0,86.0,86.04,85.96,86.02,430620.0
2018-06-14 15:15:00,86.02,86.02,85.96,86.0,103460.0,86.02,86.02,85.96,86.0,103460.0
2018-06-14 15:20:00,86.0,86.03,85.99,86.01,243860.0,86.0,86.03,85.99,86.01,243860.0
2018-06-14 15:25:00,86.01,86.07,86.0,86.06,369520.0,86.01,86.07,86.0,86.06,369520.0
2018-06-14 15:30:00,86.07,86.07,86.05,86.06,377040.0,86.07,86.07,86.05,86.06,377040.0
2018-06-14 15:35:00,86.06,86.08,86.05,86.07,382800.0,86.06,86.08,86.05,86.07,382800.0
2018-06-14 15:40:00,86.07,86.14,86.07,86.14,571880.0,86.07,86.14,86.07,86.14,571880.0
2018-06-14 15:45:00,86.14,86.21,86.11,86.21,635260.0,86.14,86.21,86.11,86.21,635260.0
2018-06-14 15:50:00,86.2,86.24,86.15,86.16,1333800.0,86.2,86.24,86.15,86.16,1333800.0
2018-06-14 15:55:00,86.15,86.24,86.15,86.19,2004180.0,86.15,86.24,86.15,86.19,2004180.0
2018-06-15 09:30:00,85.7,85.77,85.43,85.67,14323740.0,85.7,85.77,85.43,85.67,14323740.0
2018-06-15 09:35:00,85.65,85.77,85.47,85.56,1922880.0,85.65,85.77,85.47,85.56,1922880.0
2018-06-15 09:40:00,85.6,85.69,85.5,85.63,1406800.0,85.6,85.69,85.5,85.63,1406800.0
2018-06-15 09:45:00,85.61,85.91,85.53,85.86,1661980.0,85.61,85.91,85.53,85.86,1661980.0
2018-06-15 09:50:00,85.87,85.92,85.82,85.89,1336860.0,85.87,85.92,85.82,85.89,1336860.0
2018-06-15 09:55:00,85.91,86.0,85.88,85.9,922240.0,85.91,86.0,85.88,85.9,922240.0
2018-06-15 10:00:00,85.9,85.95,85.8,85.88,1026360.0,85.9,85.95,85.8,85.88,1026360.0
2018-06-15 10:05:00,85.91,85.95,85.83,85.86,387540.0,85.91,85.95,85.83,85.86,387540.0
2018-06-15 10:10:00,85.86,85.95,85.76,85.91,894500.0,85.86,85.95,85.76,85.91,894500.0
2018-06-15 10:15:00,85.91,85.98,85.89,85.96,458320.0,85.91,85.98,85.89,85.96,458320.0
2018-06-15 10:20:00,85.96,86.04,85.9,85.92,691680.0,85.96,86.04,85.9,85.92,691680.0
2018-06-15 10:25:00,85.91,85.95,85.82,85.82,520440.0,85.91,85.95,85.82,85.82,520440.0
2018-06-15 10:30:00,85.84,85.84,85.76,85.83,793800.0,85.84,85.84,85.76,85.83,793800.0
2018-06-15 10:35:00,85.82,85.85,85.74,85.8,961100.0,85.82,85.85,85.74,85.8,961100.0
2018-06-15 10:40:00,85.82,85.95,85.82,85.89,379420.0,85.82,85.95,85.82,85.89,379420.0
2018-06-15 10:45:00,85.92,85.94,85.85,85.93,303080.0,85.92,85.94,85.85,85.93,303080.0
2018-06-15 10:50:00,85.91,85.98,85.86,85.93,555200.0,85.91,85.98,85.86,85.93,555200.0
2018-06-15 10:55:00,85.91,85.96,85.89,85.91,216620.0,85.91,85.96,85.89,85.91,216620.0
2018-06-15 11:00:00,85.9,85.96,85.77,85.89,403600.0,85.9,85.96,85.77,85.89,403600.0
2018-06-15 11:05:00,85.89,85.93,85.85,85.9,670120.0,85.89,85.93,85.85,85.9,670120.0
2018-06-15 11:10:00,85.91,85.94,85.86,85.86,166820.0,85.91,85.94,85.86,85.86,166820.0
2018-06-15 11:15:00,85.86,85.9,85.84,85.87,189000.0,85.86,85.9,85.84,85.87,189000.0
2018-06-15 11:20:00,85.85,85.85,85.77,85.85,263340.0,85.85,85.85,85.77,85.85,263340.0
2018-06-15 11:25:00,85.85,85.85,85.75,85.76,283800.0,85.85,85.85,85.75,85.76,283800.0
2018-06-15 11:30:00,85.77,85.86,85.77,85.81,221520.0,85.77,85.86,85.77,85.81,221520.0
2018-06-15 11:35:00,85.83,85.85,85.78,85.82,266300.0,85.83,85.85,85.78,85.82,266300.0
2018-06-15 11:40:00,85.83,85.83,85.81,85.83,226460.0,85.83,85.83,85.81,85.83,226460.0
2018-06-15 11:45:00,85.86,85.92,85.83,85.88,374980.0,85.86,85.92,85.83,85.88,374980.0
2018-06-15 11:50:00,85.88,85.95,85.83,85.94,272360.0,85.88,85.95,85.83,85.94,272360.0
2018-06-15 11:55:00,85.94,85.94,85.89,85.9,88600.0,85.94,85.94,85.89,85.9,88600.0
2018-06-15 12:00:00,85.92,85.94,85.89,85.92,605680.0,85.92,85.94,85.89,85.92,605680.0
2018-06-15 12:05:00,85.92,85.92,85.87,85.87,68980.0,85.92,85.92,85.87,85.87,68980.0
2018-06-15 12:10:00,85.87,85.91,85.87,85.9,60860.0,85.87,85.91,85.87,85.9,60860.0
2018-06-15 12:15:00,85.91,85.91,85.85,85.87,135040.0,85.91,85.91,85.85,85.87,135040.0
2018-06-15 12:20:00,85.86,85.92,85.84,85.9,123820.0,85.86,85.92,85.84,85.9,123820.0
2018-06-15 12:25:00,85.9,85.92,85.88,85.9,70940.0,85.9,85.92,85.88,85.9,70940.0
2018-06-15 12:30:00,85.9,85.92,85.89,85.92,140900.0,85.9,85.92,85.89,85.92,140900.0
2018-06-15 12:35:00,85.92,85.93,85.88,85.9,149280.0,85.92,85.93,85.88,85.9,149280.0
2018-06-15 12:40:00,85.9,85.92,85.88,85.88,108740.0,85.9,85.92,85.88,85.88,108740.0
2018-06-15 12:45:00,85.87,85.91,85.86,85.91,79020.0,85.87,85.91,85.86,85.91,79020.0
2018-06-15 12:50:00,85.9,85.93,85.89,85.92,112000.0,85.9,85.93,85.89,85.92,112000.0
2018-06-15 12:55:00,85.92,85.95,85.91,85.94,775520.0,85.92,85.95,85.91,85.94,775520.0
2018-06-15 13:00:00,85.94,85.95,85.91,85.92,146940.0,85.94,85.95,85.91,85.92,146940.0
2018-06-15 13:05:00,85.92,85.95,85.91,85.94,111080.0,85.92,85.95,85.91,85.94,111080.0
2018-06-15 13:10:00,85.95,85.95,85.89,85.91,191340.0,85.95,85.95,85.89,85.91,191340.0
2018-06-15 13:15:00,85.91,85.93,85.9,85.92,128420.0,85.91,85.93,85.9,85.92,128420.0
2018-06-15 13:20:00,85.93,85.95,85.91,85.93,115980.0,85.93,85.95,85.91,85.93,115980.0
2018-06-15 13:25:00,85.92,85.94,85.91,85.94,53320.0,85.92,85.94,85.91,85.94,53320.0
2018-06-15 13:30:00,85.93,85.93,85.9,85.91,44680.0,85.93,85.93,85.9,85.91,44680.0
2018-06-15 13:35:00,85.89,85.96,85.89,85.95,452140.0,85.89,85.96,85.89,85.95,452140.0
2018-06-15 13:40:00,85.95,85.96,85.91,85.93,192600.0,85.95,85.96,85.91,85.93,192600.0
2018-06-15 13:45:00,85.93,85.94,85.89,85.89,223740.0,85.93,85.94,85.89,85.89,223740.0
2018-06-15 13:50:00,85.89,85.92,85.86,85.91,192300.0,85.89,85.92,85.86,85.91,192300.0
2018-06-15 13:55:00,85.91,85.93,85.87,85.87,599840.0,85.91,85.93,85.87,85.87,599840.0
2018-06-15 14:00:00,85.88,85.91,85.86,85.86,77260.0,85.88,85.91,85.86,85.86,77260.0
2018-06-15 14:05:00,85.87,85.87,85.79,85.84,295060.0,85.87,85.87,85.79,85.84,295060.0
2018-06-15 14:10:00,85.84,85.84,85.76,85.76,282700.0,85.84,85.84,85.76,85.76,282700.0
2018-06-15 14:15:00,85.79,85.8,85.76,85.78,375980.0,85.79,85.8,85.76,85.78,375980.0
2018-06-15 14:20:00,85.78,85.89,85.78,85.85,396460.0,85.78,85.89,85.78,85.85,396460.0
2018-06-15 14:25:00,85.83,85.9,85.81,85.88,326020.0,85.83,85.9,85.81,85.88,326020.0
2018-06-15 14:30:00,85.88,85.95,85.88,85.93,1003200.0,85.88,85.95,85.88,85.93,1003200.0
2018-06-15 14:35:00,85.91,85.91,85.86,85.88,136020.0,85.91,85.91,85.86,85.88,136020.0
2018-06-15 14:40:00,85.89,85.89,85.85,85.85,125740.0,85.89,85.89,85.85,85.85,125740.0
2018-06-15 14:45:00,85.84,85.9,85.84,85.85,127400.0,85.84,85.9,85.84,85.85,127400.0
2018-06-15 14:50:00,85.86,85.89,85.84,85.85,154000.0,85.86,85.89,85.84,85.85,154000.0
2018-06-15 14:55:00,85.86,85.87,85.82,85.85,144600.0,85.86,85.87,85.82,85.85,144600.0
2018-06-15 15:00:00,85.84,85.85,85.79,85.82,746600.0,85.84,85.85,85.79,85.82,746600.0
2018-06-15 15:05:00,85.82,85.88,85.82,85.83,208100.0,85.82,85.88,85.82,85.83,208100.0
2018-06-15 15:10:00,85.84,85.85,85.82,85.82,138320.0,85.84,85.85,85.82,85.82,138320.0
2018-06-15 15:15:00,85.83,85.86,85.82,85.84,98180.0,85.83,85.86,85.82,85.84,98180.0
2018-06-15 15:20:00,85.84,85.84,85.81,85.84,208560.0,85.84,85.84,85.81,85.84,208560.0
2018-06-15 15:25:00,85.84,85.85,85.8,85.82,223160.0,85.84,85.85,85.8,85.82,223160.0
2018-06-15 15:30:00,85.83,85.84,85.78,85.79,1006940.0,85.83,85.84,85.78,85.79,1006940.0
2018-06-15 15:35:00,85.79,85.8,85.74,85.74,536480.0,85.79,85.8,85.74,85.74,536480.0
2018-06-15 15:40:00,85.74,85.75,85.63,85.67,762000.0,85.74,85.75,85.63,85.67,762000.0
2018-06-15 15:45:00,85.66,85.74,85.66,85.74,426580.0,85.66,85.74,85.66,85.74,426580.0
2018-06-15 15:50:00,85.75,85.79,85.68,85.76,834180.0,85.75,85.79,85.68,85.76,834180.0
2018-06-15 15:55:00,85.77,85.81,85.65,85.81,3822520.0,85.77,85.81,85.65,85.81,3822520.0
2018-06-18 09:30:00,85.21,85.45,85.13,85.39,2658020.0,85.21,85.45,85.13,85.39,2658020.0
2018-06-18 09:35:00,85.33,85.55,85.28,85.52,1129880.0,85.33,85.55,85.28,85.52,1129880.0
2018-06-18 09:40:00,85.51,85.95,85.43,85.89,1421420.0,85.51,85.95,85.43,85.89,1421420.0
2018-06-18 09:45:00,85.9,86.0,85.78,85.78,1428340.0,85.9,86.0,85.78,85.78,1428340.0
2018-06-18 09:50:00,85.78,86.07,85.78,85.94,1059580.0,85.78,86.07,85.78,85.94,1059580.0
2018-06-18 09:55:00,85.94,86.01,85.79,85.84,940000.0,85.94,86.01,85.79,85.84,940000.0
2018-06-18 10:00:00,85.85,85.95,85.73,85.9,1051760.0,85.85,85.95,85.73,85.9,1051760.0
2018-06-18 10:05:00,85.9,85.99,85.87,85.9,563300.0,85.9,85.99,85.87,85.9,563300.0
2018-06-18 10:10:00,85.88,86.0,85.84,85.9,526900.0,85.88,86.0,85.84,85.9,526900.0
2018-06-18 10:15:00,85.9,85.99,85.9,85.91,382400.0,85.9,85.99,85.9,85.91,382400.0
2018-06-18 10:20:00,85.96,86.07,85.93,86.06,1093080.0,85.96,86.07,85.93,86.06,1093080.0
2018-06-18 10:25:00,86.05,86.13,86.05,86.07,1065060.0,86.05,86.13,86.05,86.07,1065060.0
2018-06-18 10:30:00,86.07,86.12,86.0,86.08,627720.0,86.07,86.12,86.0,86.08,627720.0
2018-06-18 10:35:00,86.07,86.17,86.07,86.14,638420.0,86.07,86.17,86.07,86.14,638420.0
2018-06-18 10:40:00,86.16,86.19,86.09,86.13,636920.0,86.16,86.19,86.09,86.13,636920.0
2018-06-18 10:45:00,86.14,86.2,86.1,86.18,546820.0,86.14,86.2,86.1,86.18,546820.0
2018-06-18 10:50:00,86.18,86.19,86.08,86.11,402180.0,86.18,86.19,86.08,86.11,402180.0
2018-06-18 10:55:00,86.13,86.17,86.1,86.12,338720.0,86.13,86.17,86.1,86.12,338720.0
2018-06-18 11:00:00,86.14,86.2,86.14,86.19,375860.0,86.14,86.2,86.14,86.19,375860.0
2018-06-18 11:05:00,86.19,86.25,86.16,86.24,596060.0,86.19,86.25,86.16,86.24,596060.0
2018-06-18 11:10:00,86.24,86.34,86.24,86.3,466120.0,86.24,86.34,86.24,86.3,466120.0
2018-06-18 11:15:00,86.27,86.3,86.23,86.26,361540.0,86.27,86.3,86.23,86.26,361540.0
2018-06-18 11:20:00,86.26,86.28,86.21,86.28,268340.0,86.26,86.28,86.21,86.28,268340.0
2018-06-18 11:25:00,86.28,86.3,86.23,86.23,470220.0,86.28,86.3,86.23,86.23,470220.0
2018-06-18 11:30:00,86.26,86.28,86.11,86.11,452860.0,86.26,86.28,86.11,86.11,452860.0
2018-06-18 11:35:00,86.13,86.19,86.09,86.17,269240.0,86.13,86.19,86.09,86.17,269240.0
2018-06-18 11:40:00,86.18,86.22,86.15,86.2,210260.0,86.18,86.22,86.15,86.2,210260.0
2018-06-18 11:45:00,86.19,86.24,86.17,86.19,289280.0,86.19,86.24,86.17,86.19,289280.0
2018-06-18 11:50:00,86.2,86.22,86.16,86.19,175240.0,86.2,86.22,86.16,86.19,175240.0
2018-06-18 11:55:00,86.19,86.19,86.11,86.15,331460.0,86.19,86.19,86.11,86.15,331460.0
2018-06-18 12:00:00,86.16,86.16,86.14,86.14,167660.0,86.16,86.16,86.14,86.14,167660.0
2018-06-18 12:05:00,86.14,86.15,86.13,86.14,132980.0,86.14,86.15,86.13,86.14,132980.0
2018-06-18 12:10:00,86.13,86.19,86.07,86.17,300440.0,86.13,86.19,86.07,86.17,300440.0
2018-06-18 12:15:00,86.18,86.19,86.12,86.15,106800.0,86.18,86.19,86.12,86.15,106800.0
2018-06-18 12:20:00,86.15,86.15,86.07,86.11,154440.0,86.15,86.15,86.07,86.11,154440.0
2018-06-18 12:25:00,86.1,86.12,86.06,86.1,98960.0,86.1,86.12,86.06,86.1,98960.0
2018-06-18 12:30:00,86.07,86.1,86.05,86.05,190940.0,86.07,86.1,86.05,86.05,190940.0
2018-06-18 12:35:00,86.06,86.09,86.05,86.05,131620.0,86.06,86.09,86.05,86.05,131620.0
2018-06-18 12:40:00,86.06,86.08,86.03,86.05,216960.0,86.06,86.08,86.03,86.05,216960.0
2018-06-18 12:45:00,86.06,86.07,86.04,86.05,156700.0,86.06,86.07,86.04,86.05,156700.0
2018-06-18 12:50:00,86.05,86.05,85.93,85.94,393620.0,86.05,86.05,85.93,85.94,393620.0
2018-06-18 12:55:00,85.93,86.05,85.92,86.04,181780.0,85.93,86.05,85.92,86.04,181780.0
2018-06-18 13:00:00,86.06,86.07,86.03,86.06,102200.0,86.06,86.07,86.03,86.06,102200.0
2018-06-18 13:05:00,86.07,86.11,86.06,86.1,294980.0,86.07,86.11,86.06,86.1,294980.0
2018-06-18 13:10:00,86.11,86.13,86.11,86.11,67860.0,86.11,86.13,86.11,86.11,67860.0
2018-06-18 13:15:00,86.12,86.12,86.07,86.1,153480.0,86.12,86.12,86.07,86.1,153480.0
2018-06-18 13:20:00,86.11,86.2,86.11,86.2,216060.0,86.11,86.2,86.11,86.2,216060.0
2018-06-18 13:25:00,86.2,86.26,86.18,86.18,414880.0,86.2,86.26,86.18,86.18,414880.0
2018-06-18 13:30:00,86.19,86.23,86.16,86.21,281380.0,86.19,86.23,86.16,86.21,281380.0
2018-06-18 13:35:00,86.2,86.22,86.17,86.17,202260.0,86.2,86.22,86.17,86.17,202260.0
2018-06-18 13:40:00,86.19,86.21,86.16,86.2,251340.0,86.19,86.21,86.16,86.2,251340.0
2018-06-18 13:45:00,86.2,86.2,86.13,86.15,399880.0,86.2,86.2,86.13,86.15,399880.0
2018-06-18 13:50:00,86.17,86.2,86.14,86.16,269440.0,86.17,86.2,86.14,86.16,269440.0
2018-06-18 13:55:00,86.17,86.18,86.13,86.15,163820.0,86.17,86.18,86.13,86.15,163820.0
2018-06-18 14:00:00,86.18,86.18,86.1,86.1,222140.0,86.18,86.18,86.1,86.1,222140.0
2018-06-18 14:05:00,86.1,86.18,86.09,86.16,159760.0,86.1,86.18,86.09,86.16,159760.0
2018-06-18 14:10:00,86.16,86.18,86.12,86.13,239120.0,86.16,86.18,86.12,86.13,239120.0
2018-06-18 14:15:00,86.14,86.18,86.13,86.18,122960.0,86.14,86.18,86.13,86.18,122960.0
2018-06-18 14:20:00,86.17,86.17,86.14,86.17,69320.0,86.17,86.17,86.14,86.17,69320.0
2018-06-18 14:25:00,86.17,86.23,86.16,86.16,187780.0,86.17,86.23,86.16,86.16,187780.0
2018-06-18 14:30:00,86.18,86.21,86.16,86.2,90800.0,86.18,86.21,86.16,86.2,90800.0
2018-06-18 14:35:00,86.19,86.2,86.14,86.18,174000.0,86.19,86.2,86.14,86.18,174000.0
2018-06-18 14:40:00,86.18,86.24,86.18,86.21,290200.0,86.18,86.24,86.18,86.21,290200.0
2018-06-18 14:45:00,86.22,86.22,86.12,86.12,161640.0,86.22,86.22,86.12,86.12,161640.0
2018-06-18 14:50:00,86.14,86.14,86.07,86.08,275580.0,86.14,86.14,86.07,86.08,275580.0
2018-06-18 14:55:00,86.09,86.16,86.07,86.16,144220.0,86.09,86.16,86.07,86.16,144220.0
2018-06-18 15:00:00,86.15,86.2,86.1,86.16,212380.0,86.15,86.2,86.1,86.16,212380.0
2018-06-18 15:05:00,86.16,86.2,86.13,86.17,116400.0,86.16,86.2,86.13,86.17,116400.0
2018-06-18 15:10:00,86.17,86.2,86.11,86.13,227120.0,86.17,86.2,86.11,86.13,227120.0
2018-06-18 15:15:00,86.14,86.14,86.12,86.14,106260.0,86.14,86.14,86.12,86.14,106260.0
2018-06-18 15:20:00,86.15,86.17,86.14,86.17,156580.0,86.15,86.17,86.14,86.17,156580.0
2018-06-18 15:25:00,86.16,86.2,86.15,86.18,139000.0,86.16,86.2,86.15,86.18,139000.0
2018-06-18 15:30:00,86.19,86.27,86.19,86.23,481620.0,86.19,86.27,86.19,86.23,481620.0
2018-06-18 15:35:00,86.21,86.21,86.11,86.13,296160.0,86.21,86.21,86.11,86.13,296160.0
2018-06-18 15:40:00,86.13,86.16,86.09,86.12,527380.0,86.13,86.16,86.09,86.12,527380.0
2018-06-18 15:45:00,86.13,86.23,86.11,86.15,599640.0,86.13,86.23,86.11,86.15,599640.0
2018-06-18 15:50:00,86.14,86.24,86.04,86.16,1097200.0,86.14,86.24,86.04,86.16,1097200.0
2018-06-18 15:55:00,86.17,86.24,86.13,86.24,1919540.0,86.17,86.24,86.13,86.24,1919540.0
2018-06-19 09:30:00,85.45,85.72,85.39,85.64,3603440.0,85.45,85.72,85.39,85.64,3603440.0
2018-06-19 09:35:00,85.64,85.78,85.57,85.75,1585860.0,85.64,85.78,85.57,85.75,1585860.0
2018-06-19 09:40:00,85.75,85.89,85.63,85.67,1370680.0,85.75,85.89,85.63,85.67,1370680.0
2018-06-19 09:45:00,85.69,85.9,85.69,85.76,857000.0,85.69,85.9,85.69,85.76,857000.0
2018-06-19 09:50:00,85.77,85.78,85.58,85.61,798180.0,85.77,85.78,85.58,85.61,798180.0
2018-06-19 09:55:00,85.62,85.65,85.36,85.45,1403620.0,85.62,85.65,85.36,85.45,1403620.0
2018-06-19 10:00:00,85.44,85.44,85.04,85.2,2143820.0,85.44,85.44,85.04,85.2,2143820.0
2018-06-19 10:05:00,85.21,85.47,85.19,85.23,1247660.0,85.21,85.47,85.19,85.23,1247660.0
2018-06-19 10:10:00,85.22,85.44,85.16,85.37,1045820.0,85.22,85.44,85.16,85.37,1045820.0
2018-06-19 10:15:00,85.36,85.45,85.2,85.43,577300.0,85.36,85.45,85.2,85.43,577300.0
2018-06-19 10:20:00,85.43,85.48,85.3,85.31,485360.0,85.43,85.48,85.3,85.31,485360.0
2018-06-19 10:25:00,85.3,85.36,85.07,85.13,863380.0,85.3,85.36,85.07,85.13,863380.0
2018-06-19 10:30:00,85.14,85.3,85.02,85.26,1153860.0,85.14,85.3,85.02,85.26,1153860.0
2018-06-19 10:35:00,85.25,85.33,85.23,85.25,591860.0,85.25,85.33,85.23,85.25,591860.0
2018-06-19 10:40:00,85.25,85.33,85.14,85.26,941100.0,85.25,85.33,85.14,85.26,941100.0
2018-06-19 10:45:00,85.27,85.5,85.26,85.41,861560.0,85.27,85.5,85.26,85.41,861560.0
2018-06-19 10:50:00,85.42,85.47,85.36,85.47,440020.0,85.42,85.47,85.36,85.47,440020.0
2018-06-19 10:55:00,85.46,85.6,85.43,85.49,1133820.0,85.46,85.6,85.43,85.49,1133820.0
2018-06-19 11:00:00,85.52,85.63,85.43,85.48,505560.0,85.52,85.63,85.43,85.48,505560.0
2018-06-19 11:05:00,85.48,85.63,85.48,85.62,272520.0,85.48,85.63,85.48,85.62,272520.0
2018-06-19 11:10:00,85.63,85.66,85.57,85.61,369180.0,85.63,85.66,85.57,85.61,369180.0
2018-06-19 11:15:00,85.59,85.75,85.56,85.72,310440.0,85.59,85.75,85.56,85.72,310440.0
2018-06-19 11:20:00,85.71,85.8,85.69,85.73,599580.0,85.71,85.8,85.69,85.73,599580.0
2018-06-19 11:25:00,85.75,85.81,85.69,85.73,572420.0,85.75,85.81,85.69,85.73,572420.0
2018-06-19 11:30:00,85.73,85.77,85.62,85.65,296600.0,85.73,85.77,85.62,85.65,296600.0
2018-06-19 11:35:00,85.62,85.75,85.62,85.71,213900.0,85.62,85.75,85.62,85.71,213900.0
2018-06-19 11:40:00,85.71,85.75,85.65,85.71,284180.0,85.71,85.75,85.65,85.71,284180.0
2018-06-19 11:45:00,85.72,85.76,85.7,85.73,177800.0,85.72,85.76,85.7,85.73,177800.0
2018-06-19 11:50:00,85.72,85.79,85.71,85.77,318360.0,85.72,85.79,85.71,85.77,318360.0
2018-06-19 11:55:00,85.77,85.81,85.71,85.71,311740.0,85.77,85.81,85.71,85.71,311740.0
2018-06-19 12:00:00,85.74,85.76,85.66,85.67,310820.0,85.74,85.76,85.66,85.67,310820.0
2018-06-19 12:05:00,85.67,85.7,85.63,85.7,154080.0,85.67,85.7,85.63,85.7,154080.0
2018-06-19 12:10:00,85.69,85.7,85.58,85.63,289980.0,85.69,85.7,85.58,85.63,289980.0
2018-06-19 12:15:00,85.6,85.65,85.58,85.58,136640.0,85.6,85.65,85.58,85.58,136640.0
2018-06-19 12:20:00,85.59,85.7,85.56,85.7,141740.0,85.59,85.7,85.56,85.7,141740.0
2018-06-19 12:25:00,85.69,85.74,85.69,85.73,144460.0,85.69,85.74,85.69,85.73,144460.0
2018-06-19 12:30:00,85.73,85.77,85.66,85.7,262200.0,85.73,85.77,85.66,85.7,262200.0
2018-06-19 12:35:00,85.69,85.69,85.63,85.65,129420.0,85.69,85.69,85.63,85.65,129420.0
2018-06-19 12:40:00,85.65,85.66,85.61,85.64,134660.0,85.65,85.66,85.61,85.64,134660.0
2018-06-19 12:45:00,85.66,85.66,85.63,85.64,87000.0,85.66,85.66,85.63,85.64,87000.0
2018-06-19 12:50:00,85.65,85.67,85.6,85.63,165180.0,85.65,85.67,85.6,85.63,165180.0
2018-06-19 12:55:00,85.62,85.68,85.62,85.67,138460.0,85.62,85.68,85.62,85.67,138460.0
2018-06-19 13:00:00,85.67,85.72,85.66,85.66,152520.0,85.67,85.72,85.66,85.66,152520.0
2018-06-19 13:05:00,85.66,85.66,85.6,85.63,185880.0,85.66,85.66,85.6,85.63,185880.0
2018-06-19 13:10:00,85.64,85.73,85.63,85.71,212180.0,85.64,85.73,85.63,85.71,212180.0
2018-06-19 13:15:00,85.7,85.71,85.63,85.69,176940.0,85.7,85.71,85.63,85.69,176940.0
2018-06-19 13:20:00,85.67,85.71,85.64,85.66,85040.0,85.67,85.71,85.64,85.66,85040.0
2018-06-19 13:25:00,85.65,85.71,85.63,85.71,264640.0,85.65,85.71,85.63,85.71,264640.0
2018-06-19 13:30:00,85.71,85.71,85.64,85.67,133020.0,85.71,85.71,85.64,85.67,133020.0
2018-06-19 13:35:00,85.7,85.79,85.7,85.79,237940.0,85.7,85.79,85.7,85.79,237940.0
2018-06-19 13:40:00,85.79,85.81,85.78,85.8,205320.0,85.79,85.81,85.78,85.8,205320.0
2018-06-19 13:45:00,85.82,85.87,85.79,85.85,475000.0,85.82,85.87,85.79,85.85,475000.0
2018-06-19 13:50:00,85.87,85.95,85.85,85.87,647600.0,85.87,85.95,85.85,85.87,647600.0
2018-06-19 13:55:00,85.87,86.03,85.87,86.02,750660.0,85.87,86.03,85.87,86.02,750660.0
2018-06-19 14:00:00,86.02,86.17,86.02,86.13,608780.0,86.02,86.17,86.02,86.13,608780.0
2018-06-19 14:05:00,86.13,86.25,86.13,86.22,674340.0,86.13,86.25,86.13,86.22,674340.0
2018-06-19 14:10:00,86.22,86.24,86.14,86.24,402380.0,86.22,86.24,86.14,86.24,402380.0
2018-06-19 14:15:00,86.24,86.28,86.21,86.27,443780.0,86.24,86.28,86.21,86.27,443780.0
2018-06-19 14:20:00,86.28,86.32,86.27,86.3,466840.0,86.28,86.32,86.27,86.3,466840.0
2018-06-19 14:25:00,86.3,86.39,86.24,86.29,702460.0,86.3,86.39,86.24,86.29,702460.0
2018-06-19 14:30:00,86.28,86.39,86.28,86.39,493200.0,86.28,86.39,86.28,86.39,493200.0
2018-06-19 14:35:00,86.39,86.48,86.36,86.45,649440.0,86.39,86.48,86.36,86.45,649440.0
2018-06-19 14:40:00,86.46,86.49,86.36,86.43,466380.0,86.46,86.49,86.36,86.43,466380.0
2018-06-19 14:45:00,86.42,86.45,86.38,86.4,346540.0,86.42,86.45,86.38,86.4,346540.0
2018-06-19 14:50:00,86.41,86.49,86.38,86.45,392700.0,86.41,86.49,86.38,86.45,392700.0
2018-06-19 14:55:00,86.45,86.5,86.44,86.49,484740.0,86.45,86.5,86.44,86.49,484740.0
2018-06-19 15:00:00,86.49,86.57,86.46,86.55,753540.0,86.49,86.57,86.46,86.55,753540.0
2018-06-19 15:05:00,86.53,86.54,86.44,86.46,502640.0,86.53,86.54,86.44,86.46,502640.0
2018-06-19 15:10:00,86.47,86.53,86.44,86.53,378500.0,86.47,86.53,86.44,86.53,378500.0
2018-06-19 15:15:00,86.53,86.57,86.43,86.44,488660.0,86.53,86.57,86.43,86.44,488660.0
2018-06-19 15:20:00,86.44,86.45,86.36,86.4,316440.0,86.44,86.45,86.36,86.4,316440.0
2018-06-19 15:25:00,86.41,86.43,86.28,86.32,529560.0,86.41,86.43,86.28,86.32,529560.0
2018-06-19 15:30:00,86.33,86.45,86.32,86.42,439500.0,86.33,86.45,86.32,86.42,439500.0
2018-06-19 15:35:00,86.43,86.44,86.38,86.44,376460.0,86.43,86.44,86.38,86.44,376460.0
2018-06-19 15:40:00,86.43,86.57,86.41,86.56,628340.0,86.43,86.57,86.41,86.56,628340.0
2018-06-19 15:45:00,86.56,86.66,86.53,86.63,1403200.0,86.56,86.66,86.53,86.63,1403200.0
2018-06-19 15:50:00,86.65,86.74,86.65,86.71,962240.0,86.65,86.74,86.65,86.71,962240.0
2018-06-19 15:55:00,86.71,86.81,86.7,86.8,1710180.0,86.71,86.81,86.7,86.8,1710180.0
2018-06-20 09:30:00,87.13,87.45,87.07,87.35,3977300.0,87.13,87.45,87.07,87.35,3977300.0
2018-06-20 09:35:00,87.36,87.6,87.3,87.37,3102940.0,87.36,87.6,87.3,87.37,3102940.0
2018-06-20 09:40:00,87.38,87.56,87.3,87.43,1308460.0,87.38,87.56,87.3,87.43,1308460.0
2018-06-20 09:45:00,87.44,87.47,87.27,87.44,1275380.0,87.44,87.47,87.27,87.44,1275380.0
2018-06-20 09:50:00,87.45,87.58,87.4,87.57,1337340.0,87.45,87.58,87.4,87.57,1337340.0
2018-06-20 09:55:00,87.57,87.58,87.46,87.5,854260.0,87.57,87.58,87.46,87.5,854260.0
2018-06-20 10:00:00,87.49,87.57,87.47,87.55,764700.0,87.49,87.57,87.47,87.55,764700.0
2018-06-20 10:05:00,87.55,87.64,87.46,87.46,1590020.0,87.55,87.64,87.46,87.46,1590020.0
2018-06-20 10:10:00,87.46,87.46,87.31,87.4,1206160.0,87.46,87.46,87.31,87.4,1206160.0
2018-06-20 10:15:00,87.4,87.52,87.38,87.44,596060.0,87.4,87.52,87.38,87.44,596060.0
2018-06-20 10:20:00,87.44,87.46,87.35,87.43,545340.0,87.44,87.46,87.35,87.43,545340.0
2018-06-20 10:25:00,87.43,87.53,87.38,87.4,765780.0,87.43,87.53,87.38,87.4,765780.0
2018-06-20 10:30:00,87.4,87.53,87.35,87.52,731460.0,87.4,87.53,87.35,87.52,731460.0
2018-06-20 10:35:00,87.52,87.53,87.41,87.43,363900.0,87.52,87.53,87.41,87.43,363900.0
2018-06-20 10:40:00,87.43,87.46,87.38,87.44,345660.0,87.43,87.46,87.38,87.44,345660.0
2018-06-20 10:45:00,87.42,87.48,87.41,87.47,295360.0,87.42,87.48,87.41,87.47,295360.0
2018-06-20 10:50:00,87.45,87.53,87.45,87.46,649400.0,87.45,87.53,87.45,87.46,649400.0
2018-06-20 10:55:00,87.47,87.5,87.46,87.47,283160.0,87.47,87.5,87.46,87.47,283160.0
2018-06-20 11:00:00,87.47,87.54,87.42,87.52,838820.0,87.47,87.54,87.42,87.52,838820.0
2018-06-20 11:05:00,87.52,87.55,87.5,87.53,409400.0,87.52,87.55,87.5,87.53,409400.0
2018-06-20 11:10:00,87.52,87.55,87.5,87.53,406300.0,87.52,87.55,87.5,87.53,406300.0
2018-06-20 11:15:00,87.53,87.55,87.51,87.55,463760.0,87.53,87.55,87.51,87.55,463760.0
2018-06-20 11:20:00,87.55,87.63,87.54,87.63,893560.0,87.55,87.63,87.54,87.63,893560.0
2018-06-20 11:25:00,87.63,87.64,87.54,87.54,340460.0,87.63,87.64,87.54,87.54,340460.0
2018-06-20 11:30:00,87.55,87.57,87.53,87.54,270540.0,87.55,87.57,87.53,87.54,270540.0
2018-06-20 11:35:00,87.53,87.63,87.53,87.61,492560.0,87.53,87.63,87.53,87.61,492560.0
2018-06-20 11:40:00,87.61,87.83,87.6,87.76,1259840.0,87.61,87.83,87.6,87.76,1259840.0
2018-06-20 11:45:00,87.77,87.94,87.68,87.87,1021460.0,87.77,87.94,87.68,87.87,1021460.0
2018-06-20 11:50:00,87.87,87.97,87.85,87.94,723780.0,87.87,87.97,87.85,87.94,723780.0
2018-06-20 11:55:00,87.94,87.97,87.85,87.97,510720.0,87.94,87.97,87.85,87.97,510720.0
2018-06-20 12:00:00,87.98,87.99,87.9,87.96,471480.0,87.98,87.99,87.9,87.96,471480.0
2018-06-20 12:05:00,87.97,87.98,87.91,87.94,391820.0,87.97,87.98,87.91,87.94,391820.0
2018-06-20 12:10:00,87.95,87.95,87.9,87.93,422700.0,87.95,87.95,87.9,87.93,422700.0
2018-06-20 12:15:00,87.92,87.99,87.91,87.96,338980.0,87.92,87.99,87.91,87.96,338980.0
2018-06-20 12:20:00,87.95,87.97,87.92,87.96,250460.0,87.95,87.97,87.92,87.96,250460.0
2018-06-20 12:25:00,87.96,88.01,87.94,88.01,565720.0,87.96,88.01,87.94,88.01,565720.0
2018-06-20 12:30:00,87.99,88.01,87.97,88.0,301520.0,87.99,88.01,87.97,88.0,301520.0
2018-06-20 12:35:00,87.99,88.0,87.98,87.99,339920.0,87.99,88.0,87.98,87.99,339920.0
2018-06-20 12:40:00,87.99,88.12,87.99,88.08,634420.0,87.99,88.12,87.99,88.08,634420.0
2018-06-20 12:45:00,88.07,88.12,88.06,88.1,572420.0,88.07,88.12,88.06,88.1,572420.0
2018-06-20 12:50:00,88.11,88.15,88.11,88.13,259580.0,88.11,88.15,88.11,88.13,259580.0
2018-06-20 12:55:00,88.14,88.14,88.05,88.09,434880.0,88.14,88.14,88.05,88.09,434880.0
2018-06-20 13:00:00,88.1,88.1,88.02,88.03,334660.0,88.1,88.1,88.02,88.03,334660.0
2018-06-20 13:05:00,88.03,88.03,87.96,87.96,437880.0,88.03,88.03,87.96,87.96,437880.0
2018-06-20 13:10:00,87.96,88.01,87.91,87.91,466560.0,87.96,88.01,87.91,87.91,466560.0
2018-06-20 13:15:00,87.91,87.96,87.89,87.94,381000.0,87.91,87.96,87.89,87.94,381000.0
2018-06-20 13:20:00,87.94,87.99,87.94,87.96,241100.0,87.94,87.99,87.94,87.96,241100.0
2018-06-20 13:25:00,87.95,87.95,87.84,87.87,404880.0,87.95,87.95,87.84,87.87,404880.0
2018-06-20 13:30:00,87.87,87.96,87.87,87.96,260680.0,87.87,87.96,87.87,87.96,260680.0
2018-06-20 13:35:00,87.96,87.97,87.87,87.89,314640.0,87.96,87.97,87.87,87.89,314640.0
2018-06-20 13:40:00,87.88,87.92,87.87,87.91,222040.0,87.88,87.92,87.87,87.91,222040.0
2018-06-20 13:45:00,87.92,88.0,87.92,87.99,304140.0,87.92,88.0,87.92,87.99,304140.0
2018-06-20 13:50:00,87.99,88.01,87.96,87.99,373440.0,87.99,88.01,87.96,87.99,373440.0
2018-06-20 13:55:00,88.01,88.01,87.97,87.98,244700.0,88.01,88.01,87.97,87.98,244700.0
2018-06-20 14:00:00,87.98,87.98,87.89,87.89,328340.0,87.98,87.98,87.89,87.89,328340.0
2018-06-20 14:05:00,87.89,87.92,87.89,87.92,219780.0,87.89,87.92,87.89,87.92,219780.0
2018-06-20 14:10:00,87.92,87.96,87.85,87.94,220440.0,87.92,87.96,87.85,87.94,220440.0
2018-06-20 14:15:00,87.93,87.98,87.92,87.92,273700.0,87.93,87.98,87.92,87.92,273700.0
2018-06-20 14:20:00,87.92,87.96,87.91,87.95,143340.0,87.92,87.96,87.91,87.95,143340.0
2018-06-20 14:25:00,87.96,87.96,87.91,87.94,143340.0,87.96,87.96,87.91,87.94,143340.0
2018-06-20 14:30:00,87.94,87.99,87.93,87.97,182240.0,87.94,87.99,87.93,87.97,182240.0
2018-06-20 14:35:00,87.96,87.98,87.94,87.94,181820.0,87.96,87.98,87.94,87.94,181820.0
2018-06-20 14:40:00,87.94,87.94,87.78,87.79,535340.0,87.94,87.94,87.78,87.79,535340.0
2018-06-20 14:45:00,87.79,87.86,87.69,87.71,895840.0,87.79,87.86,87.69,87.71,895840.0
2018-06-20 14:50:00,87.71,87.78,87.71,87.76,340000.0,87.71,87.78,87.71,87.76,340000.0
2018-06-20 14:55:00,87.76,87.76,87.5,87.56,1104660.0,87.76,87.76,87.5,87.56,1104660.0
2018-06-20 15:00:00,87.56,87.57,87.5,87.51,1099020.0,87.56,87.57,87.5,87.51,1099020.0
2018-06-20 15:05:00,87.5,87.67,87.48,87.67,831120.0,87.5,87.67,87.48,87.67,831120.0
2018-06-20 15:10:00,87.67,87.76,87.63,87.66,794500.0,87.67,87.76,87.63,87.66,794500.0
2018-06-20 15:15:00,87.65,87.66,87.57,87.58,420400.0,87.65,87.66,87.57,87.58,420400.0
2018-06-20 15:20:00,87.57,87.71,87.55,87.58,349380.0,87.57,87.71,87.55,87.58,349380.0
2018-06-20 15:25:00,87.58,87.63,87.54,87.56,254720.0,87.58,87.63,87.54,87.56,254720.0
2018-06-20 15:30:00,87.56,87.62,87.54,87.62,265080.0,87.56,87.62,87.54,87.62,265080.0
2018-06-20 15:35:00,87.61,87.61,87.36,87.44,942320.0,87.61,87.61,87.36,87.44,942320.0
2018-06-20 15:40:00,87.43,87.65,87.41,87.65,959860.0,87.43,87.65,87.41,87.65,959860.0
2018-06-20 15:45:00,87.66,87.72,87.63,87.68,686100.0,87.66,87.72,87.63,87.68,686100.0
2018-06-20 15:50:00,87.69,87.72,87.45,87.46,834460.0,87.69,87.72,87.45,87.46,834460.0
2018-06-20 15:55:00,87.46,87.55,87.44,87.5,1850200.0,87.46,87.55,87.44,87.5,1850200.0
2018-06-21 09:30:00,87.97,88.2,87.86,87.95,3559600.0,87.97,88.2,87.86,87.95,3559600.0
2018-06-21 09:35:00,87.96,88.0,87.8,87.83,1566260.0,87.96,88.0,87.8,87.83,1566260.0
2018-06-21 09:40:00,87.83,87.84,87.5,87.5,1365160.0,87.83,87.84,87.5,87.5,1365160.0
2018-06-21 09:45:00,87.5,87.71,87.3,87.67,1711760.0,87.5,87.71,87.3,87.67,1711760.0
2018-06-21 09:50:00,87.68,87.89,87.6,87.82,1171640.0,87.68,87.89,87.6,87.82,1171640.0
2018-06-21 09:55:00,87.8,87.81,87.63,87.7,887580.0,87.8,87.81,87.63,87.7,887580.0
2018-06-21 10:00:00,87.7,87.71,87.35,87.4,1174880.0,87.7,87.71,87.35,87.4,1174880.0
2018-06-21 10:05:00,87.4,87.4,87.05,87.11,1581120.0,87.4,87.4,87.05,87.11,1581120.0
2018-06-21 10:10:00,87.12,87.4,87.12,87.26,1351960.0,87.12,87.4,87.12,87.26,1351960.0
2018-06-21 10:15:00,87.29,87.4,86.04,86.29,4917540.0,87.29,87.4,86.04,86.29,4917540.0
2018-06-21 10:20:00,86.12,86.59,85.88,86.47,3200700.0,86.12,86.59,85.88,86.47,3200700.0
2018-06-21 10:25:00,86.47,86.74,86.28,86.72,1760760.0,86.47,86.74,86.28,86.72,1760760.0
2018-06-21 10:30:00,86.73,86.89,86.52,86.56,1611360.0,86.73,86.89,86.52,86.56,1611360.0
2018-06-21 10:35:00,86.55,86.63,86.1,86.32,1545860.0,86.55,86.63,86.1,86.32,1545860.0
2018-06-21 10:40:00,86.3,86.51,86.25,86.45,975120.0,86.3,86.51,86.25,86.45,975120.0
2018-06-21 10:45:00,86.43,86.7,86.25,86.61,1050600.0,86.43,86.7,86.25,86.61,1050600.0
2018-06-21 10:50:00,86.63,86.86,86.52,86.85,771960.0,86.63,86.86,86.52,86.85,771960.0
2018-06-21 10:55:00,86.85,86.97,86.7,86.7,848300.0,86.85,86.97,86.7,86.7,848300.0
2018-06-21 11:00:00,86.68,86.85,86.51,86.81,922300.0,86.68,86.85,86.51,86.81,922300.0
2018-06-21 11:05:00,86.8,86.94,86.68,86.83,634160.0,86.8,86.94,86.68,86.83,634160.0
2018-06-21 11:10:00,86.84,87.0,86.75,87.0,688620.0,86.84,87.0,86.75,87.0,688620.0
2018-06-21 11:15:00,86.99,87.07,86.85,86.99,734900.0,86.99,87.07,86.85,86.99,734900.0
2018-06-21 11:20:00,86.99,86.99,86.88,86.93,357340.0,86.99,86.99,86.88,86.93,357340.0
2018-06-21 11:25:00,86.9,87.11,86.87,86.9,776920.0,86.9,87.11,86.87,86.9,776920.0
2018-06-21 11:30:00,86.93,87.17,86.93,87.16,497800.0,86.93,87.17,86.93,87.16,497800.0
2018-06-21 11:35:00,87.18,87.24,87.11,87.22,377200.0,87.18,87.24,87.11,87.22,377200.0
2018-06-21 11:40:00,87.23,87.29,87.09,87.28,603800.0,87.23,87.29,87.09,87.28,603800.0
2018-06-21 11:45:00,87.27,87.38,87.27,87.35,669680.0,87.27,87.38,87.27,87.35,669680.0
2018-06-21 11:50:00,87.36,87.39,87.18,87.18,777520.0,87.36,87.39,87.18,87.18,777520.0
2018-06-21 11:55:00,87.19,87.24,87.09,87.2,446560.0,87.19,87.24,87.09,87.2,446560.0
2018-06-21 12:00:00,87.2,87.2,86.88,86.92,711620.0,87.2,87.2,86.88,86.92,711620.0
2018-06-21 12:05:00,86.87,87.02,86.86,87.0,317980.0,86.87,87.02,86.86,87.0,317980.0
2018-06-21 12:10:00,86.99,87.05,86.79,86.91,495080.0,86.99,87.05,86.79,86.91,495080.0
2018-06-21 12:15:00,86.94,86.98,86.73,86.83,679200.0,86.94,86.98,86.73,86.83,679200.0
2018-06-21 12:20:00,86.86,86.87,86.75,86.77,609340.0,86.86,86.87,86.75,86.77,609340.0
2018-06-21 12:25:00,86.79,86.85,86.7,86.77,432420.0,86.79,86.85,86.7,86.77,432420.0
2018-06-21 12:30:00,86.73,86.77,86.55,86.58,558740.0,86.73,86.77,86.55,86.58,558740.0
2018-06-21 12:35:00,86.58,86.67,86.55,86.67,592280.0,86.58,86.67,86.55,86.67,592280.0
2018-06-21 12:40:00,86.67,86.77,86.6,86.77,470760.0,86.67,86.77,86.6,86.77,470760.0
2018-06-21 12:45:00,86.73,86.79,86.7,86.78,252520.0,86.73,86.79,86.7,86.78,252520.0
2018-06-21 12:50:00,86.77,86.79,86.71,86.75,260680.0,86.77,86.79,86.71,86.75,260680.0
2018-06-21 12:55:00,86.76,86.76,86.61,86.63,449980.0,86.76,86.76,86.61,86.63,449980.0
2018-06-21 13:00:00,86.62,86.65,86.56,86.58,290720.0,86.62,86.65,86.56,86.58,290720.0
2018-06-21 13:05:00,86.56,86.65,86.53,86.63,299280.0,86.56,86.65,86.53,86.63,299280.0
2018-06-21 13:10:00,86.64,86.77,86.64,86.75,395800.0,86.64,86.77,86.64,86.75,395800.0
2018-06-21 13:15:00,86.75,86.82,86.73,86.79,206220.0,86.75,86.82,86.73,86.79,206220.0
2018-06-21 13:20:00,86.79,86.83,86.71,86.83,370000.0,86.79,86.83,86.71,86.83,370000.0
2018-06-21 13:25:00,86.81,86.88,86.72,86.73,333000.0,86.81,86.88,86.72,86.73,333000.0
2018-06-21 13:30:00,86.73,86.78,86.62,86.65,240460.0,86.73,86.78,86.62,86.65,240460.0
2018-06-21 13:35:00,86.67,86.73,86.62,86.63,124140.0,86.67,86.73,86.62,86.63,124140.0
2018-06-21 13:40:00,86.65,86.79,86.61,86.65,349600.0,86.65,86.79,86.61,86.65,349600.0
2018-06-21 13:45:00,86.62,86.81,86.58,86.81,458760.0,86.62,86.81,86.58,86.81,458760.0
2018-06-21 13:50:00,86.81,86.83,86.71,86.79,332360.0,86.81,86.83,86.71,86.79,332360.0
2018-06-21 13:55:00,86.8,86.84,86.72,86.83,254520.0,86.8,86.84,86.72,86.83,254520.0
2018-06-21 14:00:00,86.81,86.95,86.8,86.84,330880.0,86.81,86.95,86.8,86.84,330880.0
2018-06-21 14:05:00,86.83,86.96,86.77,86.95,464400.0,86.83,86.96,86.77,86.95,464400.0
2018-06-21 14:10:00,86.95,86.98,86.85,86.87,239940.0,86.95,86.98,86.85,86.87,239940.0
2018-06-21 14:15:00,86.88,86.92,86.81,86.81,163620.0,86.88,86.92,86.81,86.81,163620.0
2018-06-21 14:20:00,86.83,86.88,86.79,86.82,105820.0,86.83,86.88,86.79,86.82,105820.0
2018-06-21 14:25:00,86.82,86.82,86.71,86.75,165180.0,86.82,86.82,86.71,86.75,165180.0
2018-06-21 14:30:00,86.77,86.85,86.77,86.78,166280.0,86.77,86.85,86.77,86.78,166280.0
2018-06-21 14:35:00,86.79,86.9,86.79,86.84,198540.0,86.79,86.9,86.79,86.84,198540.0
2018-06-21 14:40:00,86.88,86.89,86.78,86.82,135020.0,86.88,86.89,86.78,86.82,135020.0
2018-06-21 14:45:00,86.83,86.87,86.79,86.85,85340.0,86.83,86.87,86.79,86.85,85340.0
2018-06-21 14:50:00,86.86,86.87,86.78,86.82,161300.0,86.86,86.87,86.78,86.82,161300.0
2018-06-21 14:55:00,86.79,86.8,86.57,86.58,564380.0,86.79,86.8,86.57,86.58,564380.0
2018-06-21 15:00:00,86.55,86.75,86.55,86.66,521660.0,86.55,86.75,86.55,86.66,521660.0
2018-06-21 15:05:00,86.65,86.72,86.6,86.69,357180.0,86.65,86.72,86.6,86.69,357180.0
2018-06-21 15:10:00,86.69,86.69,86.56,86.63,206560.0,86.69,86.69,86.56,86.63,206560.0
2018-06-21 15:15:00,86.63,86.66,86.56,86.62,374100.0,86.63,86.66,86.56,86.62,374100.0
2018-06-21 15:20:00,86.6,86.64,86.4,86.56,1040200.0,86.6,86.64,86.4,86.56,1040200.0
2018-06-21 15:25:00,86.57,86.73,86.52,86.6,676980.0,86.57,86.73,86.52,86.6,676980.0
2018-06-21 15:30:00,86.61,86.62,86.47,86.48,507400.0,86.61,86.62,86.47,86.48,507400.0
2018-06-21 15:35:00,86.47,86.5,86.4,86.43,483880.0,86.47,86.5,86.4,86.43,483880.0
2018-06-21 15:40:00,86.43,86.43,86.35,86.35,466320.0,86.43,86.43,86.35,86.35,466320.0
2018-06-21 15:45:00,86.36,86.58,86.34,86.54,869500.0,86.36,86.58,86.34,86.54,869500.0
2018-06-21 15:50:00,86.52,86.6,86.51,86.52,806840.0,86.52,86.6,86.51,86.52,806840.0
2018-06-21 15:55:00,86.53,86.57,86.45,86.51,1570120.0,86.53,86.57,86.45,86.51,1570120.0
2018-06-22 09:30:00,87.13,87.15,86.75,86.75,2420080.0,87.13,87.15,86.75,86.75,2420080.0
2018-06-22 09:35:00,86.75,86.87,86.53,86.75,1597780.0,86.75,86.87,86.53,86.75,1597780.0
2018-06-22 09:40:00,86.74,86.74,86.36,86.51,1470080.0,86.74,86.74,86.36,86.51,1470080.0
2018-06-22 09:45:00,86.53,86.58,86.2,86.26,1543800.0,86.53,86.58,86.2,86.26,1543800.0
2018-06-22 09:50:00,86.21,86.54,86.21,86.48,1511880.0,86.21,86.54,86.21,86.48,1511880.0
2018-06-22 09:55:00,86.45,86.45,86.16,86.23,746480.0,86.45,86.45,86.16,86.23,746480.0
2018-06-22 10:00:00,86.24,86.33,86.19,86.23,617080.0,86.24,86.33,86.19,86.23,617080.0
2018-06-22 10:05:00,86.24,86.51,86.23,86.4,715320.0,86.24,86.51,86.23,86.4,715320.0
2018-06-22 10:10:00,86.41,86.43,86.26,86.38,487500.0,86.41,86.43,86.26,86.38,487500.0
2018-06-22 10:15:00,86.39,86.48,86.34,86.38,756420.0,86.39,86.48,86.34,86.38,756420.0
2018-06-22 10:20:00,86.37,86.45,86.23,86.26,554000.0,86.37,86.45,86.23,86.26,554000.0
2018-06-22 10:25:00,86.26,86.26,86.03,86.14,1013900.0,86.26,86.26,86.03,86.14,1013900.0
2018-06-22 10:30:00,86.14,86.22,86.05,86.2,629580.0,86.14,86.22,86.05,86.2,629580.0
2018-06-22 10:35:00,86.2,86.28,86.1,86.1,592420.0,86.2,86.28,86.1,86.1,592420.0
2018-06-22 10:40:00,86.13,86.17,86.03,86.05,442480.0,86.13,86.17,86.03,86.05,442480.0
2018-06-22 10:45:00,86.04,86.14,85.97,86.05,947580.0,86.04,86.14,85.97,86.05,947580.0
2018-06-22 10:50:00,86.05,86.21,86.03,86.13,608280.0,86.05,86.21,86.03,86.13,608280.0
2018-06-22 10:55:00,86.12,86.25,86.11,86.22,347140.0,86.12,86.25,86.11,86.22,347140.0
2018-06-22 11:00:00,86.21,86.35,86.2,86.31,484340.0,86.21,86.35,86.2,86.31,484340.0
2018-06-22 11:05:00,86.32,86.41,86.25,86.38,548700.0,86.32,86.41,86.25,86.38,548700.0
2018-06-22 11:10:00,86.38,86.42,86.31,86.32,421600.0,86.38,86.42,86.31,86.32,421600.0
2018-06-22 11:15:00,86.32,86.33,86.22,86.29,631380.0,86.32,86.33,86.22,86.29,631380.0
2018-06-22 11:20:00,86.29,86.36,86.17,86.19,574140.0,86.29,86.36,86.17,86.19,574140.0
2018-06-22 11:25:00,86.2,86.36,86.2,86.35,339560.0,86.2,86.36,86.2,86.35,339560.0
2018-06-22 11:30:00,86.36,86.37,86.28,86.37,230680.0,86.36,86.37,86.28,86.37,230680.0
2018-06-22 11:35:00,86.37,86.4,86.33,86.36,235820.0,86.37,86.4,86.33,86.36,235820.0
2018-06-22 11:40:00,86.35,86.47,86.33,86.46,339960.0,86.35,86.47,86.33,86.46,339960.0
2018-06-22 11:45:00,86.48,86.59,86.45,86.58,618220.0,86.48,86.59,86.45,86.58,618220.0
2018-06-22 11:50:00,86.57,86.62,86.5,86.51,732000.0,86.57,86.62,86.5,86.51,732000.0
2018-06-22 11:55:00,86.52,86.52,86.46,86.49,293960.0,86.52,86.52,86.46,86.49,293960.0
2018-06-22 12:00:00,86.5,86.55,86.5,86.55,323100.0,86.5,86.55,86.5,86.55,323100.0
2018-06-22 12:05:00,86.53,86.61,86.51,86.6,320960.0,86.53,86.61,86.51,86.6,320960.0
2018-06-22 12:10:00,86.6,86.68,86.6,86.65,486200.0,86.6,86.68,86.6,86.65,486200.0
2018-06-22 12:15:00,86.65,86.68,86.59,86.59,442960.0,86.65,86.68,86.59,86.59,442960.0
2018-06-22 12:20:00,86.58,86.58,86.54,86.55,354160.0,86.58,86.58,86.54,86.55,354160.0
2018-06-22 12:25:00,86.53,86.56,86.51,86.51,183520.0,86.53,86.56,86.51,86.51,183520.0
2018-06-22 12:30:00,86.53,86.53,86.45,86.49,300500.0,86.53,86.53,86.45,86.49,300500.0
2018-06-22 12:35:00,86.48,86.49,86.44,86.45,141720.0,86.48,86.49,86.44,86.45,141720.0
2018-06-22 12:40:00,86.45,86.49,86.41,86.45,371160.0,86.45,86.49,86.41,86.45,371160.0
2018-06-22 12:45:00,86.46,86.47,86.42,86.43,101700.0,86.46,86.47,86.42,86.43,101700.0
2018-06-22 12:50:00,86.46,86.51,86.45,86.46,205500.0,86.46,86.51,86.45,86.46,205500.0
2018-06-22 12:55:00,86.44,86.47,86.43,86.46,70540.0,86.44,86.47,86.43,86.46,70540.0
2018-06-22 13:00:00,86.46,86.49,86.45,86.47,195180.0,86.46,86.49,86.45,86.47,195180.0
2018-06-22 13:05:00,86.47,86.56,86.46,86.54,319980.0,86.47,86.56,86.46,86.54,319980.0
2018-06-22 13:10:00,86.53,86.54,86.48,86.49,237740.0,86.53,86.54,86.48,86.49,237740.0
2018-06-22 13:15:00,86.48,86.48,86.44,86.44,118340.0,86.48,86.48,86.44,86.44,118340.0
2018-06-22 13:20:00,86.45,86.48,86.44,86.48,99440.0,86.45,86.48,86.44,86.48,99440.0
2018-06-22 13:25:00,86.47,86.55,86.47,86.53,163600.0,86.47,86.55,86.47,86.53,163600.0
2018-06-22 13:30:00,86.53,86.54,86.45,86.47,191980.0,86.53,86.54,86.45,86.47,191980.0
2018-06-22 13:35:00,86.46,86.5,86.46,86.5,99860.0,86.46,86.5,86.46,86.5,99860.0
2018-06-22 13:40:00,86.49,86.54,86.49,86.53,249080.0,86.49,86.54,86.49,86.53,249080.0
2018-06-22 13:45:00,86.52,86.53,86.47,86.48,277960.0,86.52,86.53,86.47,86.48,277960.0
2018-06-22 13:50:00,86.5,86.51,86.41,86.41,384460.0,86.5,86.51,86.41,86.41,384460.0
2018-06-22 13:55:00,86.41,86.42,86.27,86.41,1092640.0,86.41,86.42,86.27,86.41,1092640.0
2018-06-22 14:00:00,86.39,86.45,86.34,86.34,251760.0,86.39,86.45,86.34,86.34,251760.0
2018-06-22 14:05:00,86.34,86.35,86.28,86.33,273220.0,86.34,86.35,86.28,86.33,273220.0
2018-06-22 14:10:00,86.34,86.38,86.28,86.29,192560.0,86.34,86.38,86.28,86.29,192560.0
2018-06-22 14:15:00,86.3,86.33,86.29,86.31,127340.0,86.3,86.33,86.29,86.31,127340.0
2018-06-22 14:20:00,86.3,86.35,86.29,86.29,150000.0,86.3,86.35,86.29,86.29,150000.0
2018-06-22 14:25:00,86.29,86.31,86.24,86.26,276160.0,86.29,86.31,86.24,86.26,276160.0
2018-06-22 14:30:00,86.27,86.3,86.15,86.17,435260.0,86.27,86.3,86.15,86.17,435260.0
2018-06-22 14:35:00,86.18,86.25,86.18,86.24,208900.0,86.18,86.25,86.18,86.24,208900.0
2018-06-22 14:40:00,86.22,86.27,86.19,86.19,246020.0,86.22,86.27,86.19,86.19,246020.0
2018-06-22 14:45:00,86.19,86.27,86.17,86.24,233540.0,86.19,86.27,86.17,86.24,233540.0
2018-06-22 14:50:00,86.24,86.28,86.22,86.26,220200.0,86.24,86.28,86.22,86.26,220200.0
2018-06-22 14:55:00,86.26,86.28,86.2,86.21,263320.0,86.26,86.28,86.2,86.21,263320.0
2018-06-22 15:00:00,86.23,86.25,86.17,86.17,180760.0,86.23,86.25,86.17,86.17,180760.0
2018-06-22 15:05:00,86.19,86.21,86.11,86.13,346600.0,86.19,86.21,86.11,86.13,346600.0
2018-06-22 15:10:00,86.13,86.15,86.07,86.09,341060.0,86.13,86.15,86.07,86.09,341060.0
2018-06-22 15:15:00,86.1,86.11,86.05,86.06,359940.0,86.1,86.11,86.05,86.06,359940.0
2018-06-22 15:20:00,86.07,86.08,86.02,86.02,522240.0,86.07,86.08,86.02,86.02,522240.0
2018-06-22 15:25:00,86.03,86.03,85.96,85.99,525820.0,86.03,86.03,85.96,85.99,525820.0
2018-06-22 15:30:00,85.99,86.01,85.91,86.0,532600.0,85.99,86.01,85.91,86.0,532600.0
2018-06-22 15:35:00,85.99,86.0,85.97,86.0,271220.0,85.99,86.0,85.97,86.0,271220.0
2018-06-22 15:40:00,86.0,86.02,85.96,85.97,366520.0,86.0,86.02,85.96,85.97,366520.0
2018-06-22 15:45:00,85.99,86.01,85.74,85.77,1510000.0,85.99,86.01,85.74,85.77,1510000.0
2018-06-22 15:50:00,85.79,86.04,85.76,85.85,2324440.0,85.79,86.04,85.76,85.85,2324440.0
2018-06-22 15:55:00,85.85,85.87,85.6,85.77,3925140.0,85.85,85.87,85.6,85.77,3925140.0
2018-06-25 09:30:00,85.11,85.25,84.81,85.07,3853560.0,85.11,85.25,84.81,85.07,3853560.0
2018-06-25 09:35:00,85.07,85.09,84.1,84.1,2718140.0,85.07,85.09,84.1,84.1,2718140.0
2018-06-25 09:40:00,84.15,84.49,84.15,84.4,2022400.0,84.15,84.49,84.15,84.4,2022400.0
2018-06-25 09:45:00,84.39,84.4,84.15,84.24,1508020.0,84.39,84.4,84.15,84.24,1508020.0
2018-06-25 09:50:00,84.21,84.42,84.05,84.4,2033840.0,84.21,84.42,84.05,84.4,2033840.0
2018-06-25 09:55:00,84.38,84.42,84.08,84.17,1042540.0,84.38,84.42,84.08,84.17,1042540.0
2018-06-25 10:00:00,84.17,84.25,83.85,83.9,1539260.0,84.17,84.25,83.85,83.9,1539260.0
2018-06-25 10:05:00,83.89,83.9,83.17,83.38,2082820.0,83.89,83.9,83.17,83.38,2082820.0
2018-06-25 10:10:00,83.36,83.46,82.9,83.29,2702320.0,83.36,83.46,82.9,83.29,2702320.0
2018-06-25 10:15:00,83.24,83.65,83.23,83.26,1864780.0,83.24,83.65,83.23,83.26,1864780.0
2018-06-25 10:20:00,83.31,83.5,83.26,83.48,953640.0,83.31,83.5,83.26,83.48,953640.0
2018-06-25 10:25:00,83.47,83.9,83.44,83.69,1746760.0,83.47,83.9,83.44,83.69,1746760.0
2018-06-25 10:30:00,83.66,83.92,83.5,83.91,1151600.0,83.66,83.92,83.5,83.91,1151600.0
2018-06-25 10:35:00,83.9,84.13,83.82,83.84,1591900.0,83.9,84.13,83.82,83.84,1591900.0
2018-06-25 10:40:00,83.84,84.08,83.78,83.97,978020.0,83.84,84.08,83.78,83.97,978020.0
2018-06-25 10:45:00,83.98,84.1,83.8,84.07,944940.0,83.98,84.1,83.8,84.07,944940.0
2018-06-25 10:50:00,84.09,84.11,83.85,83.88,975080.0,84.09,84.11,83.85,83.88,975080.0
2018-06-25 10:55:00,83.89,83.89,83.56,83.66,1223060.0,83.89,83.89,83.56,83.66,1223060.0
2018-06-25 11:00:00,83.64,83.82,83.53,83.55,822400.0,83.64,83.82,83.53,83.55,822400.0
2018-06-25 11:05:00,83.58,83.74,83.51,83.64,692240.0,83.58,83.74,83.51,83.64,692240.0
2018-06-25 11:10:00,83.63,83.85,83.57,83.61,805700.0,83.63,83.85,83.57,83.61,805700.0
2018-06-25 11:15:00,83.61,83.69,83.49,83.55,905820.0,83.61,83.69,83.49,83.55,905820.0
2018-06-25 11:20:00,83.56,83.59,83.43,83.43,587560.0,83.56,83.59,83.43,83.43,587560.0
2018-06-25 11:25:00,83.45,83.64,83.31,83.36,1135920.0,83.45,83.64,83.31,83.36,1135920.0
2018-06-25 11:30:00,83.38,83.49,83.25,83.3,1123000.0,83.38,83.49,83.25,83.3,1123000.0
2018-06-25 11:35:00,83.28,83.67,83.26,83.53,1104680.0,83.28,83.67,83.26,83.53,1104680.0
2018-06-25 11:40:00,83.52,83.83,83.5,83.75,1163480.0,83.52,83.83,83.5,83.75,1163480.0
2018-06-25 11:45:00,83.75,83.88,83.64,83.81,1152800.0,83.75,83.88,83.64,83.81,1152800.0
2018-06-25 11:50:00,83.79,83.81,83.59,83.59,1018780.0,83.79,83.81,83.59,83.59,1018780.0
2018-06-25 11:55:00,83.57,83.67,83.52,83.53,839560.0,83.57,83.67,83.52,83.53,839560.0
2018-06-25 12:00:00,83.56,83.67,83.43,83.53,1062080.0,83.56,83.67,83.43,83.53,1062080.0
2018-06-25 12:05:00,83.55,83.6,83.2,83.24,1233180.0,83.55,83.6,83.2,83.24,1233180.0
2018-06-25 12:10:00,83.24,83.3,82.57,82.86,2359280.0,83.24,83.3,82.57,82.86,2359280.0
2018-06-25 12:15:00,82.82,83.13,82.78,83.13,1167280.0,82.82,83.13,82.78,83.13,1167280.0
2018-06-25 12:20:00,83.1,83.24,82.98,83.24,810500.0,83.1,83.24,82.98,83.24,810500.0
2018-06-25 12:25:00,83.25,83.28,83.07,83.15,691720.0,83.25,83.28,83.07,83.15,691720.0
2018-06-25 12:30:00,83.14,83.24,83.05,83.24,410400.0,83.14,83.24,83.05,83.24,410400.0
2018-06-25 12:35:00,83.25,83.28,82.94,83.02,732700.0,83.25,83.28,82.94,83.02,732700.0
2018-06-25 12:40:00,83.03,83.28,83.03,83.16,787460.0,83.03,83.28,83.03,83.16,787460.0
2018-06-25 12:45:00,83.16,83.2,82.97,83.02,445720.0,83.16,83.2,82.97,83.02,445720.0
2018-06-25 12:50:00,83.03,83.12,82.85,83.02,1146260.0,83.03,83.12,82.85,83.02,1146260.0
2018-06-25 12:55:00,82.99,83.24,82.91,83.19,829580.0,82.99,83.24,82.91,83.19,829580.0
2018-06-25 13:00:00,83.19,83.21,82.9,82.97,576160.0,83.19,83.21,82.9,82.97,576160.0
2018-06-25 13:05:00,82.98,83.15,82.96,83.14,400080.0,82.98,83.15,82.96,83.14,400080.0
2018-06-25 13:10:00,83.13,83.17,82.88,82.88,356600.0,83.13,83.17,82.88,82.88,356600.0
2018-06-25 13:15:00,82.88,82.94,82.72,82.8,697640.0,82.88,82.94,82.72,82.8,697640.0
2018-06-25 13:20:00,82.76,82.83,82.67,82.68,615680.0,82.76,82.83,82.67,82.68,615680.0
2018-06-25 13:25:00,82.7,82.97,82.7,82.9,526060.0,82.7,82.97,82.7,82.9,526060.0
2018-06-25 13:30:00,82.88,83.13,82.88,83.06,508100.0,82.88,83.13,82.88,83.06,508100.0
2018-06-25 13:35:00,83.06,83.14,82.98,83.13,636100.0,83.06,83.14,82.98,83.13,636100.0
2018-06-25 13:40:00,83.15,83.23,83.08,83.19,573460.0,83.15,83.23,83.08,83.19,573460.0
2018-06-25 13:45:00,83.23,83.3,83.04,83.1,779160.0,83.23,83.3,83.04,83.1,779160.0
2018-06-25 13:50:00,83.12,83.15,82.99,83.03,360420.0,83.12,83.15,82.99,83.03,360420.0
2018-06-25 13:55:00,83.03,83.19,82.99,83.05,595680.0,83.03,83.19,82.99,83.05,595680.0
2018-06-25 14:00:00,83.01,83.12,82.97,83.06,349120.0,83.01,83.12,82.97,83.06,349120.0
2018-06-25 14:05:00,83.08,83.15,83.0,83.02,448660.0,83.08,83.15,83.0,83.02,448660.0
2018-06-25 14:10:00,83.02,83.08,82.95,83.03,332760.0,83.02,83.08,82.95,83.03,332760.0
2018-06-25 14:15:00,83.03,83.12,82.98,83.0,246280.0,83.03,83.12,82.98,83.0,246280.0
2018-06-25 14:20:00,82.98,83.02,82.9,82.92,621060.0,82.98,83.02,82.9,82.92,621060.0
2018-06-25 14:25:00,82.93,82.95,82.85,82.91,345520.0,82.93,82.95,82.85,82.91,345520.0
2018-06-25 14:30:00,82.92,82.92,82.7,82.76,561880.0,82.92,82.92,82.7,82.76,561880.0
2018-06-25 14:35:00,82.75,82.8,82.63,82.64,813500.0,82.75,82.8,82.63,82.64,813500.0
2018-06-25 14:40:00,82.62,82.75,82.61,82.75,481100.0,82.62,82.75,82.61,82.75,481100.0
2018-06-25 14:45:00,82.74,82.75,82.65,82.7,554080.0,82.74,82.75,82.65,82.7,554080.0
2018-06-25 14:50:00,82.68,82.69,82.55,82.55,974220.0,82.68,82.69,82.55,82.55,974220.0
2018-06-25 14:55:00,82.57,82.7,82.55,82.7,804040.0,82.57,82.7,82.55,82.7,804040.0
2018-06-25 15:00:00,82.69,82.78,82.63,82.69,563520.0,82.69,82.78,82.63,82.69,563520.0
2018-06-25 15:05:00,82.69,82.69,82.49,82.5,1002400.0,82.69,82.69,82.49,82.5,1002400.0
2018-06-25 15:10:00,82.47,82.69,82.4,82.48,1098940.0,82.47,82.69,82.4,82.48,1098940.0
2018-06-25 15:15:00,82.5,82.74,82.46,82.72,850300.0,82.5,82.74,82.46,82.72,850300.0
2018-06-25 15:20:00,82.72,82.8,82.62,82.68,884040.0,82.72,82.8,82.62,82.68,884040.0
2018-06-25 15:25:00,82.67,82.67,82.53,82.54,528880.0,82.67,82.67,82.53,82.54,528880.0
2018-06-25 15:30:00,82.52,82.62,82.32,82.62,1508760.0,82.52,82.62,82.32,82.62,1508760.0
2018-06-25 15:35:00,82.59,82.92,82.53,82.77,1814620.0,82.59,82.92,82.53,82.77,1814620.0
2018-06-25 15:40:00,82.75,82.93,82.71,82.78,1736740.0,82.75,82.93,82.71,82.78,1736740.0
2018-06-25 15:45:00,82.79,82.9,82.66,82.88,972480.0,82.79,82.9,82.66,82.88,972480.0
2018-06-25 15:50:00,82.87,83.09,82.84,83.04,1867140.0,82.87,83.09,82.84,83.04,1867140.0
2018-06-25 15:55:00,83.04,83.24,82.94,83.16,2964280.0,83.04,83.24,82.94,83.16,2964280.0
2018-06-26 09:30:00,83.62,83.83,83.36,83.4,4270620.0,83.62,83.83,83.36,83.4,4270620.0
2018-06-26 09:35:00,83.39,83.68,83.17,83.46,2079700.0,83.39,83.68,83.17,83.46,2079700.0
2018-06-26 09:40:00,83.43,84.17,83.38,84.06,2792480.0,83.43,84.17,83.38,84.06,2792480.0
2018-06-26 09:45:00,84.12,84.32,83.94,84.32,2069540.0,84.12,84.32,83.94,84.32,2069540.0
2018-06-26 09:50:00,84.29,84.29,83.95,84.15,1480000.0,84.29,84.29,83.95,84.15,1480000.0
2018-06-26 09:55:00,84.13,84.17,83.82,84.1,1239880.0,84.13,84.17,83.82,84.1,1239880.0
2018-06-26 10:00:00,84.12,84.32,84.06,84.2,1427140.0,84.12,84.32,84.06,84.2,1427140.0
2018-06-26 10:05:00,84.19,84.3,84.05,84.09,892540.0,84.19,84.3,84.05,84.09,892540.0
2018-06-26 10:10:00,84.09,84.23,84.04,84.09,691140.0,84.09,84.23,84.04,84.09,691140.0
2018-06-26 10:15:00,84.09,84.35,84.05,84.17,1077740.0,84.09,84.35,84.05,84.17,1077740.0
2018-06-26 10:20:00,84.16,84.33,84.01,84.13,1099060.0,84.16,84.33,84.01,84.13,1099060.0
2018-06-26 10:25:00,84.13,84.24,84.07,84.07,466820.0,84.13,84.24,84.07,84.07,466820.0
2018-06-26 10:30:00,84.08,84.22,83.99,84.18,679520.0,84.08,84.22,83.99,84.18,679520.0
2018-06-26 10:35:00,84.17,84.18,83.93,84.06,596900.0,84.17,84.18,83.93,84.06,596900.0
2018-06-26 10:40:00,84.06,84.06,83.92,83.94,430620.0,84.06,84.06,83.92,83.94,430620.0
2018-06-26 10:45:00,83.94,83.96,83.61,83.78,1046760.0,83.94,83.96,83.61,83.78,1046760.0
2018-06-26 10:50:00,83.8,83.96,83.78,83.83,581080.0,83.8,83.96,83.78,83.83,581080.0
2018-06-26 10:55:00,83.83,83.92,83.76,83.76,300940.0,83.83,83.92,83.76,83.76,300940.0
2018-06-26 11:00:00,83.75,83.94,83.69,83.8,457100.0,83.75,83.94,83.69,83.8,457100.0
2018-06-26 11:05:00,83.88,84.01,83.82,83.94,512240.0,83.88,84.01,83.82,83.94,512240.0
2018-06-26 11:10:00,84.0,84.13,84.0,84.03,460960.0,84.0,84.13,84.0,84.03,460960.0
2018-06-26 11:15:00,84.05,84.06,83.97,84.03,234200.0,84.05,84.06,83.97,84.03,234200.0
2018-06-26 11:20:00,83.99,84.09,83.99,84.04,508560.0,83.99,84.09,83.99,84.04,508560.0
2018-06-26 11:25:00,84.03,84.05,83.94,83.95,209100.0,84.03,84.05,83.94,83.95,209100.0
2018-06-26 11:30:00,83.95,83.99,83.85,83.96,362740.0,83.95,83.99,83.85,83.96,362740.0
2018-06-26 11:35:00,83.98,84.0,83.83,83.93,208080.0,83.98,84.0,83.83,83.93,208080.0
2018-06-26 11:40:00,83.92,83.98,83.85,83.87,225380.0,83.92,83.98,83.85,83.87,225380.0
2018-06-26 11:45:00,83.86,83.93,83.8,83.89,305040.0,83.86,83.93,83.8,83.89,305040.0
2018-06-26 11:50:00,83.86,84.01,83.85,83.92,304440.0,83.86,84.01,83.85,83.92,304440.0
2018-06-26 11:55:00,83.94,84.09,83.94,84.09,275120.0,83.94,84.09,83.94,84.09,275120.0
2018-06-26 12:00:00,84.09,84.3,84.06,84.21,560420.0,84.09,84.3,84.06,84.21,560420.0
2018-06-26 12:05:00,84.24,84.34,84.24,84.25,337180.0,84.24,84.34,84.24,84.25,337180.0
2018-06-26 12:10:00,84.27,84.46,84.26,84.45,577540.0,84.27,84.46,84.26,84.45,577540.0
2018-06-26 12:15:00,84.44,84.49,84.34,84.42,620660.0,84.44,84.49,84.34,84.42,620660.0
2018-06-26 12:20:00,84.41,84.45,84.31,84.35,390120.0,84.41,84.45,84.31,84.35,390120.0
2018-06-26 12:25:00,84.38,84.44,84.28,84.41,278940.0,84.38,84.44,84.28,84.41,278940.0
2018-06-26 12:30:00,84.41,84.58,84.41,84.56,700940.0,84.41,84.58,84.41,84.56,700940.0
2018-06-26 12:35:00,84.58,84.62,84.48,84.58,440940.0,84.58,84.62,84.48,84.58,440940.0
2018-06-26 12:40:00,84.58,84.63,84.47,84.48,444680.0,84.58,84.63,84.47,84.48,444680.0
2018-06-26 12:45:00,84.49,84.66,84.47,84.66,376240.0,84.49,84.66,84.47,84.66,376240.0
2018-06-26 12:50:00,84.68,84.7,84.57,84.7,365200.0,84.68,84.7,84.57,84.7,365200.0
2018-06-26 12:55:00,84.7,84.77,84.68,84.72,354920.0,84.7,84.77,84.68,84.72,354920.0
2018-06-26 13:00:00,84.72,84.89,84.68,84.86,526780.0,84.72,84.89,84.68,84.86,526780.0
2018-06-26 13:05:00,84.87,84.98,84.85,84.87,607120.0,84.87,84.98,84.85,84.87,607120.0
2018-06-26 13:10:00,84.86,84.94,84.86,84.9,353700.0,84.86,84.94,84.86,84.9,353700.0
2018-06-26 13:15:00,84.91,85.01,84.88,85.01,619840.0,84.91,85.01,84.88,85.01,619840.0
2018-06-26 13:20:00,84.99,85.01,84.9,84.91,436020.0,84.99,85.01,84.9,84.91,436020.0
2018-06-26 13:25:00,84.91,84.93,84.82,84.91,398900.0,84.91,84.93,84.82,84.91,398900.0
2018-06-26 13:30:00,84.9,84.96,84.86,84.92,236680.0,84.9,84.96,84.86,84.92,236680.0
2018-06-26 13:35:00,84.93,85.08,84.91,85.08,349840.0,84.93,85.08,84.91,85.08,349840.0
2018-06-26 13:40:00,85.05,85.06,84.91,84.92,544520.0,85.05,85.06,84.91,84.92,544520.0
2018-06-26 13:45:00,84.92,84.94,84.86,84.94,261680.0,84.92,84.94,84.86,84.94,261680.0
2018-06-26 13:50:00,84.94,84.94,84.86,84.86,240620.0,84.94,84.94,84.86,84.86,240620.0
2018-06-26 13:55:00,84.89,84.91,84.85,84.9,201240.0,84.89,84.91,84.85,84.9,201240.0
2018-06-26 14:00:00,84.91,84.95,84.86,84.86,211580.0,84.91,84.95,84.86,84.86,211580.0
2018-06-26 14:05:00,84.87,84.88,84.76,84.77,330000.0,84.87,84.88,84.76,84.77,330000.0
2018-06-26 14:10:00,84.78,84.81,84.75,84.76,208500.0,84.78,84.81,84.75,84.76,208500.0
2018-06-26 14:15:00,84.76,84.84,84.73,84.79,298740.0,84.76,84.84,84.73,84.79,298740.0
2018-06-26 14:20:00,84.8,84.86,84.79,84.85,127640.0,84.8,84.86,84.79,84.85,127640.0
2018-06-26 14:25:00,84.83,84.83,84.71,84.75,267880.0,84.83,84.83,84.71,84.75,267880.0
2018-06-26 14:30:00,84.72,84.83,84.71,84.81,218340.0,84.72,84.83,84.71,84.81,218340.0
2018-06-26 14:35:00,84.82,84.84,84.78,84.79,77080.0,84.82,84.84,84.78,84.79,77080.0
2018-06-26 14:40:00,84.8,84.84,84.75,84.81,119960.0,84.8,84.84,84.75,84.81,119960.0
2018-06-26 14:45:00,84.81,84.84,84.72,84.74,262680.0,84.81,84.84,84.72,84.74,262680.0
2018-06-26 14:50:00,84.76,84.88,84.76,84.87,258960.0,84.76,84.88,84.76,84.87,258960.0
2018-06-26 14:55:00,84.87,84.92,84.82,84.84,254180.0,84.87,84.92,84.82,84.84,254180.0
2018-06-26 15:00:00,84.8,84.84,84.76,84.78,272700.0,84.8,84.84,84.76,84.78,272700.0
2018-06-26 15:05:00,84.8,84.8,84.46,84.53,708100.0,84.8,84.8,84.46,84.53,708100.0
2018-06-26 15:10:00,84.53,84.64,84.51,84.58,368700.0,84.53,84.64,84.51,84.58,368700.0
2018-06-26 15:15:00,84.58,84.58,84.37,84.39,437160.0,84.58,84.58,84.37,84.39,437160.0
2018-06-26 15:20:00,84.38,84.54,84.35,84.46,597260.0,84.38,84.54,84.35,84.46,597260.0
2018-06-26 15:25:00,84.45,84.54,84.38,84.46,352860.0,84.45,84.54,84.38,84.46,352860.0
2018-06-26 15:30:00,84.49,84.71,84.44,84.66,397640.0,84.49,84.71,84.44,84.66,397640.0
2018-06-26 15:35:00,84.65,84.74,84.65,84.71,388400.0,84.65,84.74,84.65,84.71,388400.0
2018-06-26 15:40:00,84.72,84.8,84.67,84.73,430720.0,84.72,84.8,84.67,84.73,430720.0
2018-06-26 15:45:00,84.7,84.71,84.57,84.58,621440.0,84.7,84.71,84.57,84.58,621440.0
2018-06-26 15:50:00,84.56,84.59,84.42,84.5,958240.0,84.56,84.59,84.42,84.5,958240.0
2018-06-26 15:55:00,84.49,84.6,84.49,84.56,1525020.0,84.49,84.6,84.49,84.56,1525020.0
2018-06-27 09:30:00,85.41,85.45,85.11,85.17,2579900.0,85.41,85.45,85.11,85.17,2579900.0
2018-06-27 09:35:00,85.19,85.36,85.11,85.19,1379580.0,85.19,85.36,85.11,85.19,1379580.0
2018-06-27 09:40:00,85.18,85.33,85.12,85.23,1082720.0,85.18,85.33,85.12,85.23,1082720.0
2018-06-27 09:45:00,85.26,85.5,85.25,85.44,954700.0,85.26,85.5,85.25,85.44,954700.0
2018-06-27 09:50:00,85.45,85.51,85.41,85.47,1172240.0,85.45,85.51,85.41,85.47,1172240.0
2018-06-27 09:55:00,85.47,85.49,85.38,85.44,684380.0,85.47,85.49,85.38,85.44,684380.0
2018-06-27 10:00:00,85.43,85.45,85.24,85.26,659320.0,85.43,85.45,85.24,85.26,659320.0
2018-06-27 10:05:00,85.27,85.27,85.15,85.19,690560.0,85.27,85.27,85.15,85.19,690560.0
2018-06-27 10:10:00,85.2,85.36,85.17,85.32,686360.0,85.2,85.36,85.17,85.32,686360.0
2018-06-27 10:15:00,85.32,85.45,85.27,85.34,675840.0,85.32,85.45,85.27,85.34,675840.0
2018-06-27 10:20:00,85.34,85.42,85.31,85.41,328160.0,85.34,85.42,85.31,85.41,328160.0
2018-06-27 10:25:00,85.4,85.41,85.37,85.4,152460.0,85.4,85.41,85.37,85.4,152460.0
2018-06-27 10:30:00,85.39,85.48,85.36,85.38,390340.0,85.39,85.48,85.36,85.38,390340.0
2018-06-27 10:35:00,85.38,85.51,85.38,85.5,337220.0,85.38,85.51,85.38,85.5,337220.0
2018-06-27 10:40:00,85.51,85.6,85.45,85.45,1003820.0,85.51,85.6,85.45,85.45,1003820.0
2018-06-27 10:45:00,85.46,85.47,85.32,85.34,394800.0,85.46,85.47,85.32,85.34,394800.0
2018-06-27 10:50:00,85.38,85.38,85.3,85.33,339440.0,85.38,85.38,85.3,85.33,339440.0
2018-06-27 10:55:00,85.31,85.39,85.28,85.28,398800.0,85.31,85.39,85.28,85.28,398800.0
2018-06-27 11:00:00,85.26,85.27,85.11,85.11,904000.0,85.26,85.27,85.11,85.11,904000.0
2018-06-27 11:05:00,85.11,85.14,84.9,85.09,1154240.0,85.11,85.14,84.9,85.09,1154240.0
2018-06-27 11:10:00,85.1,85.14,84.92,85.05,737960.0,85.1,85.14,84.92,85.05,737960.0
2018-06-27 11:15:00,85.06,85.14,84.93,85.06,440440.0,85.06,85.14,84.93,85.06,440440.0
2018-06-27 11:20:00,85.06,85.08,84.9,84.92,442620.0,85.06,85.08,84.9,84.92,442620.0
2018-06-27 11:25:00,84.9,84.9,84.62,84.68,1057780.0,84.9,84.9,84.62,84.68,1057780.0
2018-06-27 11:30:00,84.65,84.82,84.5,84.78,898140.0,84.65,84.82,84.5,84.78,898140.0
2018-06-27 11:35:00,84.75,84.89,84.72,84.85,598680.0,84.75,84.89,84.72,84.85,598680.0
2018-06-27 11:40:00,84.85,84.86,84.7,84.81,331040.0,84.85,84.86,84.7,84.81,331040.0
2018-06-27 11:45:00,84.79,85.05,84.77,84.97,467980.0,84.79,85.05,84.77,84.97,467980.0
2018-06-27 11:50:00,84.96,84.98,84.86,84.95,309200.0,84.96,84.98,84.86,84.95,309200.0
2018-06-27 11:55:00,84.93,85.0,84.92,84.94,266760.0,84.93,85.0,84.92,84.94,266760.0
2018-06-27 12:00:00,84.93,85.0,84.9,84.98,359560.0,84.93,85.0,84.9,84.98,359560.0
2018-06-27 12:05:00,85.0,85.0,84.88,84.89,426740.0,85.0,85.0,84.88,84.89,426740.0
2018-06-27 12:10:00,84.88,84.96,84.83,84.92,334040.0,84.88,84.96,84.83,84.92,334040.0
2018-06-27 12:15:00,84.9,84.9,84.72,84.84,483500.0,84.9,84.9,84.72,84.84,483500.0
2018-06-27 12:20:00,84.85,84.86,84.75,84.76,147580.0,84.85,84.86,84.75,84.76,147580.0
2018-06-27 12:25:00,84.75,84.8,84.69,84.69,279100.0,84.75,84.8,84.69,84.69,279100.0
2018-06-27 12:30:00,84.69,84.73,84.61,84.61,341580.0,84.69,84.73,84.61,84.61,341580.0
2018-06-27 12:35:00,84.63,84.63,84.36,84.58,905440.0,84.63,84.63,84.36,84.58,905440.0
2018-06-27 12:40:00,84.59,84.59,84.2,84.3,888140.0,84.59,84.59,84.2,84.3,888140.0
2018-06-27 12:45:00,84.27,84.45,84.19,84.44,826180.0,84.27,84.45,84.19,84.44,826180.0
2018-06-27 12:50:00,84.44,84.5,84.34,84.34,576180.0,84.44,84.5,84.34,84.34,576180.0
2018-06-27 12:55:00,84.36,84.46,84.21,84.21,297560.0,84.36,84.46,84.21,84.21,297560.0
2018-06-27 13:00:00,84.22,84.37,84.18,84.31,503520.0,84.22,84.37,84.18,84.31,503520.0
2018-06-27 13:05:00,84.29,84.29,83.85,83.89,754500.0,84.29,84.29,83.85,83.89,754500.0
2018-06-27 13:10:00,83.9,83.95,83.73,83.76,838980.0,83.9,83.95,83.73,83.76,838980.0
2018-06-27 13:15:00,83.77,83.87,83.44,83.46,933700.0,83.77,83.87,83.44,83.46,933700.0
2018-06-27 13:20:00,83.42,83.91,83.42,83.82,1286480.0,83.42,83.91,83.42,83.82,1286480.0
2018-06-27 13:25:00,83.8,83.87,83.69,83.8,525680.0,83.8,83.87,83.69,83.8,525680.0
2018-06-27 13:30:00,83.8,83.9,83.62,83.84,584540.0,83.8,83.9,83.62,83.84,584540.0
2018-06-27 13:35:00,83.84,83.88,83.81,83.86,402620.0,83.84,83.88,83.81,83.86,402620.0
2018-06-27 13:40:00,83.85,84.05,83.84,83.97,518420.0,83.85,84.05,83.84,83.97,518420.0
2018-06-27 13:45:00,83.97,84.01,83.65,83.66,328200.0,83.97,84.01,83.65,83.66,328200.0
2018-06-27 13:50:00,83.64,83.7,83.45,83.59,656000.0,83.64,83.7,83.45,83.59,656000.0
2018-06-27 13:55:00,83.57,83.76,83.42,83.73,689560.0,83.57,83.76,83.42,83.73,689560.0
2018-06-27 14:00:00,83.65,83.87,83.64,83.82,360640.0,83.65,83.87,83.64,83.82,360640.0
2018-06-27 14:05:00,83.86,83.88,83.61,83.68,312160.0,83.86,83.88,83.61,83.68,312160.0
2018-06-27 14:10:00,83.7,83.73,83.55,83.61,286820.0,83.7,83.73,83.55,83.61,286820.0
2018-06-27 14:15:00,83.62,83.85,83.54,83.83,529120.0,83.62,83.85,83.54,83.83,529120.0
2018-06-27 14:20:00,83.84,83.98,83.77,83.79,373380.0,83.84,83.98,83.77,83.79,373380.0
2018-06-27 14:25:00,83.8,83.87,83.7,83.7,320660.0,83.8,83.87,83.7,83.7,320660.0
2018-06-27 14:30:00,83.63,83.81,83.61,83.63,271720.0,83.63,83.81,83.61,83.63,271720.0
2018-06-27 14:35:00,83.72,83.95,83.72,83.93,455760.0,83.72,83.95,83.72,83.93,455760.0
2018-06-27 14:40:00,83.89,83.97,83.85,83.86,294840.0,83.89,83.97,83.85,83.86,294840.0
2018-06-27 14:45:00,83.87,83.95,83.64,83.66,652540.0,83.87,83.95,83.64,83.66,652540.0
2018-06-27 14:50:00,83.67,83.68,83.47,83.47,442600.0,83.67,83.68,83.47,83.47,442600.0
2018-06-27 14:55:00,83.5,83.57,83.36,83.46,661880.0,83.5,83.57,83.36,83.46,661880.0
2018-06-27 15:00:00,83.48,83.51,83.25,83.4,604020.0,83.48,83.51,83.25,83.4,604020.0
2018-06-27 15:05:00,83.39,83.42,83.1,83.23,856160.0,83.39,83.42,83.1,83.23,856160.0
2018-06-27 15:10:00,83.2,83.32,83.11,83.22,836780.0,83.2,83.32,83.11,83.22,836780.0
2018-06-27 15:15:00,83.19,83.37,83.1,83.31,728060.0,83.19,83.37,83.1,83.31,728060.0
2018-06-27 15:20:00,83.32,83.49,83.26,83.48,568020.0,83.32,83.49,83.26,83.48,568020.0
2018-06-27 15:25:00,83.49,83.68,83.46,83.61,948460.0,83.49,83.68,83.46,83.61,948460.0
2018-06-27 15:30:00,83.6,83.67,83.51,83.59,478580.0,83.6,83.67,83.51,83.59,478580.0
2018-06-27 15:35:00,83.57,83.58,83.37,83.44,587140.0,83.57,83.58,83.37,83.44,587140.0
2018-06-27 15:40:00,83.45,83.58,83.43,83.45,691060.0,83.45,83.58,83.43,83.45,691060.0
2018-06-27 15:45:00,83.43,83.44,83.11,83.11,822980.0,83.43,83.44,83.11,83.11,822980.0
2018-06-27 15:50:00,83.13,83.27,83.04,83.17,1566760.0,83.13,83.27,83.04,83.17,1566760.0
2018-06-27 15:55:00,83.16,83.25,83.0,83.0,2208720.0,83.16,83.25,83.0,83.0,2208720.0
2018-06-28 09:30:00,83.58,83.65,83.11,83.46,3175220.0,83.58,83.65,83.11,83.46,3175220.0
2018-06-28 09:35:00,83.44,83.97,83.28,83.72,2208100.0,83.44,83.97,83.28,83.72,2208100.0
2018-06-28 09:40:00,83.69,83.92,83.35,83.45,1214760.0,83.69,83.92,83.35,83.45,1214760.0
2018-06-28 09:45:00,83.44,83.5,83.06,83.16,1464780.0,83.44,83.5,83.06,83.16,1464780.0
2018-06-28 09:50:00,83.18,83.79,83.07,83.71,1738100.0,83.18,83.79,83.07,83.71,1738100.0
2018-06-28 09:55:00,83.68,83.99,83.61,83.76,1648880.0,83.68,83.99,83.61,83.76,1648880.0
2018-06-28 10:00:00,83.7,84.01,83.63,83.65,1285880.0,83.7,84.01,83.63,83.65,1285880.0
2018-06-28 10:05:00,83.7,83.91,83.64,83.65,604460.0,83.7,83.91,83.64,83.65,604460.0
2018-06-28 10:10:00,83.7,83.8,83.43,83.6,784460.0,83.7,83.8,83.43,83.6,784460.0
2018-06-28 10:15:00,83.55,83.65,83.42,83.46,632540.0,83.55,83.65,83.42,83.46,632540.0
2018-06-28 10:20:00,83.43,83.65,83.3,83.65,787220.0,83.43,83.65,83.3,83.65,787220.0
2018-06-28 10:25:00,83.63,83.75,83.46,83.66,563480.0,83.63,83.75,83.46,83.66,563480.0
2018-06-28 10:30:00,83.65,83.65,83.28,83.28,477140.0,83.65,83.65,83.28,83.28,477140.0
2018-06-28 10:35:00,83.33,83.59,83.22,83.55,741560.0,83.33,83.59,83.22,83.55,741560.0
2018-06-28 10:40:00,83.56,83.83,83.46,83.79,743560.0,83.56,83.83,83.46,83.79,743560.0
2018-06-28 10:45:00,83.8,83.85,83.68,83.74,638740.0,83.8,83.85,83.68,83.74,638740.0
2018-06-28 10:50:00,83.73,83.98,83.65,83.87,759720.0,83.73,83.98,83.65,83.87,759720.0
2018-06-28 10:55:00,83.86,84.05,83.8,84.0,785820.0,83.86,84.05,83.8,84.0,785820.0
2018-06-28 11:00:00,84.05,84.21,84.01,84.08,1019260.0,84.05,84.21,84.01,84.08,1019260.0
2018-06-28 11:05:00,84.13,84.16,83.97,84.12,563180.0,84.13,84.16,83.97,84.12,563180.0
2018-06-28 11:10:00,84.12,84.12,83.87,84.0,872020.0,84.12,84.12,83.87,84.0,872020.0
2018-06-28 11:15:00,83.98,84.13,83.95,84.08,501460.0,83.98,84.13,83.95,84.08,501460.0
2018-06-28 11:20:00,84.12,84.2,83.98,84.14,528960.0,84.12,84.2,83.98,84.14,528960.0
2018-06-28 11:25:00,84.16,84.24,84.1,84.15,765300.0,84.16,84.24,84.1,84.15,765300.0
2018-06-28 11:30:00,84.19,84.34,84.18,84.3,805940.0,84.19,84.34,84.18,84.3,805940.0
2018-06-28 11:35:00,84.3,84.72,84.28,84.67,1092920.0,84.3,84.72,84.28,84.67,1092920.0
2018-06-28 11:40:00,84.7,84.84,84.53,84.69,1537740.0,84.7,84.84,84.53,84.69,1537740.0
2018-06-28 11:45:00,84.69,84.94,84.6,84.79,1177640.0,84.69,84.94,84.6,84.79,1177640.0
2018-06-28 11:50:00,84.8,84.9,84.65,84.71,972140.0,84.8,84.9,84.65,84.71,972140.0
2018-06-28 11:55:00,84.72,84.78,84.53,84.64,500440.0,84.72,84.78,84.53,84.64,500440.0
2018-06-28 12:00:00,84.63,84.7,84.56,84.65,468020.0,84.63,84.7,84.56,84.65,468020.0
2018-06-28 12:05:00,84.66,84.66,84.36,84.39,561020.0,84.66,84.66,84.36,84.39,561020.0
2018-06-28 12:10:00,84.39,84.54,84.39,84.51,607240.0,84.39,84.54,84.39,84.51,607240.0
2018-06-28 12:15:00,84.47,84.63,84.45,84.59,304160.0,84.47,84.63,84.45,84.59,304160.0
2018-06-28 12:20:00,84.58,84.6,84.35,84.42,408820.0,84.58,84.6,84.35,84.42,408820.0
2018-06-28 12:25:00,84.38,84.48,84.28,84.46,543900.0,84.38,84.48,84.28,84.46,543900.0
2018-06-28 12:30:00,84.47,84.57,84.41,84.5,357060.0,84.47,84.57,84.41,84.5,357060.0
2018-06-28 12:35:00,84.5,84.52,84.33,84.47,381980.0,84.5,84.52,84.33,84.47,381980.0
2018-06-28 12:40:00,84.42,84.5,84.35,84.42,264540.0,84.42,84.5,84.35,84.42,264540.0
2018-06-28 12:45:00,84.42,84.54,84.33,84.52,285820.0,84.42,84.54,84.33,84.52,285820.0
2018-06-28 12:50:00,84.54,84.61,84.5,84.52,279480.0,84.54,84.61,84.5,84.52,279480.0
2018-06-28 12:55:00,84.5,84.62,84.48,84.52,302900.0,84.5,84.62,84.48,84.52,302900.0
2018-06-28 13:00:00,84.55,84.57,84.47,84.51,200500.0,84.55,84.57,84.47,84.51,200500.0
2018-06-28 13:05:00,84.55,84.55,84.45,84.53,101820.0,84.55,84.55,84.45,84.53,101820.0
2018-06-28 13:10:00,84.52,84.57,84.49,84.51,111720.0,84.52,84.57,84.49,84.51,111720.0
2018-06-28 13:15:00,84.52,84.7,84.52,84.59,379820.0,84.52,84.7,84.52,84.59,379820.0
2018-06-28 13:20:00,84.59,84.74,84.56,84.69,269680.0,84.59,84.74,84.56,84.69,269680.0
2018-06-28 13:25:00,84.69,84.77,84.68,84.71,359660.0,84.69,84.77,84.68,84.71,359660.0
2018-06-28 13:30:00,84.71,84.78,84.68,84.76,301540.0,84.71,84.78,84.68,84.76,301540.0
2018-06-28 13:35:00,84.75,84.8,84.63,84.68,347140.0,84.75,84.8,84.63,84.68,347140.0
2018-06-28 13:40:00,84.68,84.8,84.67,84.75,382020.0,84.68,84.8,84.67,84.75,382020.0
2018-06-28 13:45:00,84.75,84.75,84.59,84.59,385340.0,84.75,84.75,84.59,84.59,385340.0
2018-06-28 13:50:00,84.63,84.7,84.63,84.64,233600.0,84.63,84.7,84.63,84.64,233600.0
2018-06-28 13:55:00,84.64,84.69,84.63,84.65,384640.0,84.64,84.69,84.63,84.65,384640.0
2018-06-28 14:00:00,84.66,84.69,84.6,84.69,348940.0,84.66,84.69,84.6,84.69,348940.0
2018-06-28 14:05:00,84.68,84.69,84.61,84.62,292480.0,84.68,84.69,84.61,84.62,292480.0
2018-06-28 14:10:00,84.65,84.67,84.58,84.59,161900.0,84.65,84.67,84.58,84.59,161900.0
2018-06-28 14:15:00,84.6,84.68,84.58,84.64,385160.0,84.6,84.68,84.58,84.64,385160.0
2018-06-28 14:20:00,84.63,84.71,84.63,84.67,660620.0,84.63,84.71,84.63,84.67,660620.0
2018-06-28 14:25:00,84.68,84.75,84.65,84.75,598820.0,84.68,84.75,84.65,84.75,598820.0
2018-06-28 14:30:00,84.75,84.81,84.7,84.77,341720.0,84.75,84.81,84.7,84.77,341720.0
2018-06-28 14:35:00,84.8,84.93,84.74,84.93,551060.0,84.8,84.93,84.74,84.93,551060.0
2018-06-28 14:40:00,84.93,85.0,84.93,84.98,644200.0,84.93,85.0,84.93,84.98,644200.0
2018-06-28 14:45:00,84.99,85.08,84.96,85.08,498480.0,84.99,85.08,84.96,85.08,498480.0
2018-06-28 14:50:00,85.08,85.15,85.05,85.1,745200.0,85.08,85.15,85.05,85.1,745200.0
2018-06-28 14:55:00,85.11,85.12,84.94,85.08,648380.0,85.11,85.12,84.94,85.08,648380.0
2018-06-28 15:00:00,85.07,85.09,85.0,85.0,386640.0,85.07,85.09,85.0,85.0,386640.0
2018-06-28 15:05:00,85.0,85.15,85.0,85.11,570960.0,85.0,85.15,85.0,85.11,570960.0
2018-06-28 15:10:00,85.12,85.23,85.11,85.19,702880.0,85.12,85.23,85.11,85.19,702880.0
2018-06-28 15:15:00,85.2,85.25,85.18,85.25,672640.0,85.2,85.25,85.18,85.25,672640.0
2018-06-28 15:20:00,85.23,85.28,85.21,85.23,442200.0,85.23,85.28,85.21,85.23,442200.0
2018-06-28 15:25:00,85.23,85.27,85.11,85.12,472800.0,85.23,85.27,85.11,85.12,472800.0
2018-06-28 15:30:00,85.13,85.15,84.96,84.98,747660.0,85.13,85.15,84.96,84.98,747660.0
2018-06-28 15:35:00,84.98,85.12,84.96,85.11,442480.0,84.98,85.12,84.96,85.11,442480.0
2018-06-28 15:40:00,85.12,85.22,85.12,85.12,498900.0,85.12,85.22,85.12,85.12,498900.0
2018-06-28 15:45:00,85.11,85.24,85.08,85.24,566940.0,85.11,85.24,85.08,85.24,566940.0
2018-06-28 15:50:00,85.23,85.23,85.05,85.12,610160.0,85.23,85.23,85.05,85.12,610160.0
2018-06-28 15:55:00,85.12,85.18,85.08,85.08,1521700.0,85.12,85.18,85.08,85.08,1521700.0
2018-06-29 09:30:00,85.85,85.99,85.53,85.89,3837780.0,85.85,85.99,85.53,85.89,3837780.0
2018-06-29 09:35:00,85.85,86.05,85.75,85.9,2134780.0,85.85,86.05,85.75,85.9,2134780.0
2018-06-29 09:40:00,85.91,86.03,85.87,86.01,2016900.0,85.91,86.03,85.87,86.01,2016900.0
2018-06-29 09:45:00,86.01,86.17,85.96,86.14,1911520.0,86.01,86.17,85.96,86.14,1911520.0
2018-06-29 09:50:00,86.15,86.17,85.98,86.07,1610780.0,86.15,86.17,85.98,86.07,1610780.0
2018-06-29 09:55:00,86.09,86.09,85.88,85.96,1108180.0,86.09,86.09,85.88,85.96,1108180.0
2018-06-29 10:00:00,85.95,86.08,85.95,86.06,725640.0,85.95,86.08,85.95,86.06,725640.0
2018-06-29 10:05:00,86.05,86.06,85.83,85.83,866480.0,86.05,86.06,85.83,85.83,866480.0
2018-06-29 10:10:00,85.86,85.9,85.62,85.74,1224960.0,85.86,85.9,85.62,85.74,1224960.0
2018-06-29 10:15:00,85.75,85.8,85.62,85.77,860780.0,85.75,85.8,85.62,85.77,860780.0
2018-06-29 10:20:00,85.78,85.92,85.72,85.92,693960.0,85.78,85.92,85.72,85.92,693960.0
2018-06-29 10:25:00,85.92,85.94,85.64,85.7,822940.0,85.92,85.94,85.64,85.7,822940.0
2018-06-29 10:30:00,85.73,85.79,85.6,85.67,493600.0,85.73,85.79,85.6,85.67,493600.0
2018-06-29 10:35:00,85.68,85.79,85.68,85.7,339500.0,85.68,85.79,85.68,85.7,339500.0
2018-06-29 10:40:00,85.7,85.72,85.62,85.64,536480.0,85.7,85.72,85.62,85.64,536480.0
2018-06-29 10:45:00,85.65,85.75,85.65,85.73,628720.0,85.65,85.75,85.65,85.73,628720.0
2018-06-29 10:50:00,85.73,85.8,85.68,85.78,486000.0,85.73,85.8,85.68,85.78,486000.0
2018-06-29 10:55:00,85.79,85.9,85.79,85.81,577120.0,85.79,85.9,85.79,85.81,577120.0
2018-06-29 11:00:00,85.81,85.85,85.72,85.73,582760.0,85.81,85.85,85.72,85.73,582760.0
2018-06-29 11:05:00,85.75,85.9,85.75,85.84,513240.0,85.75,85.9,85.75,85.84,513240.0
2018-06-29 11:10:00,85.84,85.9,85.79,85.79,356700.0,85.84,85.9,85.79,85.79,356700.0
2018-06-29 11:15:00,85.8,85.86,85.76,85.79,142860.0,85.8,85.86,85.76,85.79,142860.0
2018-06-29 11:20:00,85.79,85.84,85.76,85.77,146260.0,85.79,85.84,85.76,85.77,146260.0
2018-06-29 11:25:00,85.76,85.81,85.7,85.7,250460.0,85.76,85.81,85.7,85.7,250460.0
2018-06-29 11:30:00,85.71,85.76,85.6,85.63,513060.0,85.71,85.76,85.6,85.63,513060.0
2018-06-29 11:35:00,85.63,85.7,85.51,85.51,645380.0,85.63,85.7,85.51,85.51,645380.0
2018-06-29 11:40:00,85.52,85.55,85.34,85.39,1441800.0,85.52,85.55,85.34,85.39,1441800.0
2018-06-29 11:45:00,85.39,85.47,85.38,85.43,484260.0,85.39,85.47,85.38,85.43,484260.0
2018-06-29 11:50:00,85.44,85.45,85.18,85.19,946480.0,85.44,85.45,85.18,85.19,946480.0
2018-06-29 11:55:00,85.2,85.34,85.13,85.34,806440.0,85.2,85.34,85.13,85.34,806440.0
2018-06-29 12:00:00,85.35,85.48,85.3,85.4,812540.0,85.35,85.48,85.3,85.4,812540.0
2018-06-29 12:05:00,85.4,85.48,85.34,85.43,433380.0,85.4,85.48,85.34,85.43,433380.0
2018-06-29 12:10:00,85.43,85.44,85.27,85.28,460580.0,85.43,85.44,85.27,85.28,460580.0
2018-06-29 12:15:00,85.26,85.35,85.26,85.32,261400.0,85.26,85.35,85.26,85.32,261400.0
2018-06-29 12:20:00,85.3,85.35,85.23,85.23,370140.0,85.3,85.35,85.23,85.23,370140.0
2018-06-29 12:25:00,85.23,85.25,85.06,85.09,696960.0,85.23,85.25,85.06,85.09,696960.0
2018-06-29 12:30:00,85.07,85.08,84.9,85.01,636580.0,85.07,85.08,84.9,85.01,636580.0
2018-06-29 12:35:00,85.01,85.06,84.94,85.03,392780.0,85.01,85.06,84.94,85.03,392780.0
2018-06-29 12:40:00,85.03,85.13,85.0,85.1,519840.0,85.03,85.13,85.0,85.1,519840.0
2018-06-29 12:45:00,85.09,85.09,84.97,85.0,283080.0,85.09,85.09,84.97,85.0,283080.0
2018-06-29 12:50:00,84.97,85.05,84.92,84.92,287080.0,84.97,85.05,84.92,84.92,287080.0
2018-06-29 12:55:00,84.93,84.95,84.72,84.95,990760.0,84.93,84.95,84.72,84.95,990760.0
2018-06-29 13:00:00,84.95,84.98,84.85,84.88,375120.0,84.95,84.98,84.85,84.88,375120.0
2018-06-29 13:05:00,84.89,85.03,84.89,84.98,465540.0,84.89,85.03,84.89,84.98,465540.0
2018-06-29 13:10:00,84.98,85.0,84.94,85.0,195780.0,84.98,85.0,84.94,85.0,195780.0
2018-06-29 13:15:00,85.0,85.14,84.96,85.12,320560.0,85.0,85.14,84.96,85.12,320560.0
2018-06-29 13:20:00,85.12,85.17,85.1,85.13,453180.0,85.12,85.17,85.1,85.13,453180.0
2018-06-29 13:25:00,85.15,85.17,85.09,85.15,305780.0,85.15,85.17,85.09,85.15,305780.0
2018-06-29 13:30:00,85.11,85.16,85.02,85.15,271980.0,85.11,85.16,85.02,85.15,271980.0
2018-06-29 13:35:00,85.15,85.18,85.06,85.13,197740.0,85.15,85.18,85.06,85.13,197740.0
2018-06-29 13:40:00,85.12,85.34,85.12,85.33,338280.0,85.12,85.34,85.12,85.33,338280.0
2018-06-29 13:45:00,85.33,85.34,85.27,85.29,350480.0,85.33,85.34,85.27,85.29,350480.0
2018-06-29 13:50:00,85.28,85.29,85.23,85.23,147000.0,85.28,85.29,85.23,85.23,147000.0
2018-06-29 13:55:00,85.25,85.29,85.16,85.28,403980.0,85.25,85.29,85.16,85.28,403980.0
2018-06-29 14:00:00,85.27,85.37,85.26,85.29,466420.0,85.27,85.37,85.26,85.29,466420.0
2018-06-29 14:05:00,85.31,85.35,85.23,85.29,298440.0,85.31,85.35,85.23,85.29,298440.0
2018-06-29 14:10:00,85.29,85.32,85.24,85.29,185980.0,85.29,85.32,85.24,85.29,185980.0
2018-06-29 14:15:00,85.28,85.35,85.27,85.31,182280.0,85.28,85.35,85.27,85.31,182280.0
2018-06-29 14:20:00,85.28,85.33,85.25,85.33,151080.0,85.28,85.33,85.25,85.33,151080.0
2018-06-29 14:25:00,85.33,85.42,85.33,85.39,238340.0,85.33,85.42,85.33,85.39,238340.0
2018-06-29 14:30:00,85.39,85.43,85.34,85.43,338120.0,85.39,85.43,85.34,85.43,338120.0
2018-06-29 14:35:00,85.44,85.46,85.35,85.41,300440.0,85.44,85.46,85.35,85.41,300440.0
2018-06-29 14:40:00,85.4,85.42,85.34,85.42,254080.0,85.4,85.42,85.34,85.42,254080.0
2018-06-29 14:45:00,85.42,85.45,85.38,85.42,270100.0,85.42,85.45,85.38,85.42,270100.0
2018-06-29 14:50:00,85.41,85.43,85.38,85.38,134900.0,85.41,85.43,85.38,85.38,134900.0
2018-06-29 14:55:00,85.39,85.5,85.38,85.5,202360.0,85.39,85.5,85.38,85.5,202360.0
2018-06-29 15:00:00,85.49,85.58,85.49,85.54,437940.0,85.49,85.58,85.49,85.54,437940.0
2018-06-29 15:05:00,85.55,85.55,85.37,85.38,411380.0,85.55,85.55,85.37,85.38,411380.0
2018-06-29 15:10:00,85.38,85.45,85.37,85.4,331320.0,85.38,85.45,85.37,85.4,331320.0
2018-06-29 15:15:00,85.4,85.44,85.36,85.37,173320.0,85.4,85.44,85.36,85.37,173320.0
2018-06-29 15:20:00,85.36,85.37,85.22,85.24,493640.0,85.36,85.37,85.22,85.24,493640.0
2018-06-29 15:25:00,85.23,85.37,85.2,85.33,756400.0,85.23,85.37,85.2,85.33,756400.0
2018-06-29 15:30:00,85.32,85.33,85.21,85.27,316760.0,85.32,85.33,85.21,85.27,316760.0
2018-06-29 15:35:00,85.26,85.31,85.25,85.26,298760.0,85.26,85.31,85.25,85.26,298760.0
2018-06-29 15:40:00,85.27,85.36,85.26,85.32,562020.0,85.27,85.36,85.26,85.32,562020.0
2018-06-29 15:45:00,85.34,85.35,85.2,85.21,677900.0,85.34,85.35,85.2,85.21,677900.0
2018-06-29 15:50:00,85.22,85.22,85.02,85.13,1410040.0,85.22,85.22,85.02,85.13,1410040.0
2018-06-29 15:55:00,85.13,85.18,84.85,84.98,2916060.0,85.13,85.18,84.85,84.98,2916060.0
2018-07-02 09:30:00,84.14,84.24,83.9,84.16,2622480.0,84.14,84.24,83.9,84.16,2622480.0
2018-07-02 09:35:00,84.14,84.59,84.1,84.57,1829520.0,84.14,84.59,84.1,84.57,1829520.0
2018-07-02 09:40:00,84.56,84.73,84.35,84.46,1252620.0,84.56,84.73,84.35,84.46,1252620.0
2018-07-02 09:45:00,84.46,84.79,84.42,84.7,969200.0,84.46,84.79,84.42,84.7,969200.0
2018-07-02 09:50:00,84.72,84.74,84.55,84.71,849420.0,84.72,84.74,84.55,84.71,849420.0
2018-07-02 09:55:00,84.69,84.7,84.46,84.55,855020.0,84.69,84.7,84.46,84.55,855020.0
2018-07-02 10:00:00,84.53,84.75,84.45,84.73,713880.0,84.53,84.75,84.45,84.73,713880.0
2018-07-02 10:05:00,84.74,84.83,84.69,84.83,717660.0,84.74,84.83,84.69,84.83,717660.0
2018-07-02 10:10:00,84.83,84.9,84.61,84.64,711140.0,84.83,84.9,84.61,84.64,711140.0
2018-07-02 10:15:00,84.64,85.0,84.64,84.97,780060.0,84.64,85.0,84.64,84.97,780060.0
2018-07-02 10:20:00,84.95,84.97,84.86,84.92,392300.0,84.95,84.97,84.86,84.92,392300.0
2018-07-02 10:25:00,84.93,85.1,84.9,85.08,859080.0,84.93,85.1,84.9,85.08,859080.0
2018-07-02 10:30:00,85.12,85.16,84.95,85.09,814720.0,85.12,85.16,84.95,85.09,814720.0
2018-07-02 10:35:00,85.09,85.09,84.95,85.05,523500.0,85.09,85.09,84.95,85.05,523500.0
2018-07-02 10:40:00,85.03,85.08,84.91,85.0,487320.0,85.03,85.08,84.91,85.0,487320.0
2018-07-02 10:45:00,84.98,85.01,84.75,84.8,609280.0,84.98,85.01,84.75,84.8,609280.0
2018-07-02 10:50:00,84.79,84.82,84.66,84.66,265060.0,84.79,84.82,84.66,84.66,265060.0
2018-07-02 10:55:00,84.65,84.79,84.57,84.78,440440.0,84.65,84.79,84.57,84.78,440440.0
2018-07-02 11:00:00,84.79,84.97,84.78,84.93,533120.0,84.79,84.97,84.78,84.93,533120.0
2018-07-02 11:05:00,84.91,84.97,84.83,84.92,215380.0,84.91,84.97,84.83,84.92,215380.0
2018-07-02 11:10:00,84.93,84.93,84.71,84.71,356500.0,84.93,84.93,84.71,84.71,356500.0
2018-07-02 11:15:00,84.73,84.73,84.6,84.65,390260.0,84.73,84.73,84.6,84.65,390260.0
2018-07-02 11:20:00,84.65,84.86,84.6,84.84,524060.0,84.65,84.86,84.6,84.84,524060.0
2018-07-02 11:25:00,84.84,84.88,84.75,84.82,228700.0,84.84,84.88,84.75,84.82,228700.0
2018-07-02 11:30:00,84.83,84.83,84.67,84.67,211860.0,84.83,84.83,84.67,84.67,211860.0
2018-07-02 11:35:00,84.7,84.73,84.66,84.71,101540.0,84.7,84.73,84.66,84.71,101540.0
2018-07-02 11:40:00,84.72,84.73,84.62,84.65,115940.0,84.72,84.73,84.62,84.65,115940.0
2018-07-02 11:45:00,84.65,84.72,84.59,84.6,126820.0,84.65,84.72,84.59,84.6,126820.0
2018-07-02 11:50:00,84.61,84.7,84.55,84.67,248240.0,84.61,84.7,84.55,84.67,248240.0
2018-07-02 11:55:00,84.68,84.73,84.66,84.69,152020.0,84.68,84.73,84.66,84.69,152020.0
2018-07-02 12:00:00,84.69,84.72,84.66,84.7,196340.0,84.69,84.72,84.66,84.7,196340.0
2018-07-02 12:05:00,84.72,84.72,84.63,84.65,170760.0,84.72,84.72,84.63,84.65,170760.0
2018-07-02 12:10:00,84.64,84.64,84.56,84.58,119560.0,84.64,84.64,84.56,84.58,119560.0
2018-07-02 12:15:00,84.59,84.63,84.56,84.61,141920.0,84.59,84.63,84.56,84.61,141920.0
2018-07-02 12:20:00,84.62,84.67,84.62,84.66,183380.0,84.62,84.67,84.62,84.66,183380.0
2018-07-02 12:25:00,84.65,84.67,84.6,84.66,151040.0,84.65,84.67,84.6,84.66,151040.0
2018-07-02 12:30:00,84.66,84.74,84.64,84.72,219900.0,84.66,84.74,84.64,84.72,219900.0
2018-07-02 12:35:00,84.71,84.72,84.61,84.62,126760.0,84.71,84.72,84.61,84.62,126760.0
2018-07-02 12:40:00,84.62,84.64,84.59,84.6,177940.0,84.62,84.64,84.59,84.6,177940.0
2018-07-02 12:45:00,84.59,84.71,84.59,84.65,84880.0,84.59,84.71,84.59,84.65,84880.0
2018-07-02 12:50:00,84.67,84.67,84.61,84.63,73960.0,84.67,84.67,84.61,84.63,73960.0
2018-07-02 12:55:00,84.63,84.65,84.56,84.59,123040.0,84.63,84.65,84.56,84.59,123040.0
2018-07-02 13:00:00,84.59,84.63,84.54,84.56,240080.0,84.59,84.63,84.54,84.56,240080.0
2018-07-02 13:05:00,84.56,84.57,84.44,84.52,299780.0,84.56,84.57,84.44,84.52,299780.0
2018-07-02 13:10:00,84.5,84.59,84.47,84.5,249620.0,84.5,84.59,84.47,84.5,249620.0
2018-07-02 13:15:00,84.47,84.54,84.44,84.51,180100.0,84.47,84.54,84.44,84.51,180100.0
2018-07-02 13:20:00,84.52,84.54,84.45,84.48,228560.0,84.52,84.54,84.45,84.48,228560.0
2018-07-02 13:25:00,84.5,84.52,84.45,84.45,67600.0,84.5,84.52,84.45,84.45,67600.0
2018-07-02 13:30:00,84.45,84.56,84.45,84.56,81760.0,84.45,84.56,84.45,84.56,81760.0
2018-07-02 13:35:00,84.55,84.59,84.52,84.58,133060.0,84.55,84.59,84.52,84.58,133060.0
2018-07-02 13:40:00,84.58,84.65,84.58,84.65,205540.0,84.58,84.65,84.58,84.65,205540.0
2018-07-02 13:45:00,84.66,84.87,84.64,84.83,515780.0,84.66,84.87,84.64,84.83,515780.0
2018-07-02 13:50:00,84.83,84.95,84.81,84.93,425460.0,84.83,84.95,84.81,84.93,425460.0
2018-07-02 13:55:00,84.93,84.96,84.91,84.91,514480.0,84.93,84.96,84.91,84.91,514480.0
2018-07-02 14:00:00,84.91,85.02,84.9,85.02,512480.0,84.91,85.02,84.9,85.02,512480.0
2018-07-02 14:05:00,85.03,85.19,85.01,85.14,435500.0,85.03,85.19,85.01,85.14,435500.0
2018-07-02 14:10:00,85.13,85.26,85.07,85.25,492180.0,85.13,85.26,85.07,85.25,492180.0
2018-07-02 14:15:00,85.26,85.35,85.18,85.35,605060.0,85.26,85.35,85.18,85.35,605060.0
2018-07-02 14:20:00,85.32,85.4,85.24,85.39,344540.0,85.32,85.4,85.24,85.39,344540.0
2018-07-02 14:25:00,85.4,85.46,85.35,85.43,530020.0,85.4,85.46,85.35,85.43,530020.0
2018-07-02 14:30:00,85.43,85.58,85.42,85.53,702120.0,85.43,85.58,85.42,85.53,702120.0
2018-07-02 14:35:00,85.53,85.57,85.42,85.48,819520.0,85.53,85.57,85.42,85.48,819520.0
2018-07-02 14:40:00,85.48,85.48,85.39,85.45,275840.0,85.48,85.48,85.39,85.45,275840.0
2018-07-02 14:45:00,85.44,85.5,85.35,85.43,253400.0,85.44,85.5,85.35,85.43,253400.0
2018-07-02 14:50:00,85.43,85.46,85.4,85.4,181020.0,85.43,85.46,85.4,85.4,181020.0
2018-07-02 14:55:00,85.39,85.4,85.15,85.2,756920.0,85.39,85.4,85.15,85.2,756920.0
2018-07-02 15:00:00,85.18,85.36,85.17,85.27,383720.0,85.18,85.36,85.17,85.27,383720.0
2018-07-02 15:05:00,85.25,85.33,85.23,85.26,189820.0,85.25,85.33,85.23,85.26,189820.0
2018-07-02 15:10:00,85.25,85.37,85.23,85.28,393860.0,85.25,85.37,85.23,85.28,393860.0
2018-07-02 15:15:00,85.31,85.35,85.19,85.28,259260.0,85.31,85.35,85.19,85.28,259260.0
2018-07-02 15:20:00,85.27,85.32,85.24,85.26,233700.0,85.27,85.32,85.24,85.26,233700.0
2018-07-02 15:25:00,85.26,85.4,85.24,85.36,430600.0,85.26,85.4,85.24,85.36,430600.0
2018-07-02 15:30:00,85.35,85.37,85.26,85.28,457920.0,85.35,85.37,85.26,85.28,457920.0
2018-07-02 15:35:00,85.3,85.49,85.26,85.46,500200.0,85.3,85.49,85.26,85.46,500200.0
2018-07-02 15:40:00,85.47,85.5,85.4,85.47,402720.0,85.47,85.5,85.4,85.47,402720.0
2018-07-02 15:45:00,85.49,85.53,85.39,85.51,1120760.0,85.49,85.53,85.39,85.51,1120760.0
2018-07-02 15:50:00,85.52,85.62,85.52,85.58,842020.0,85.52,85.62,85.52,85.58,842020.0
2018-07-02 15:55:00,85.58,85.69,85.57,85.69,1954320.0,85.58,85.69,85.57,85.69,1954320.0
2018-07-03 09:30:00,86.2,86.25,85.77,85.89,2735400.0,86.2,86.25,85.77,85.89,2735400.0
2018-07-03 09:35:00,85.88,85.9,85.55,85.64,1749560.0,85.88,85.9,85.55,85.64,1749560.0
2018-07-03 09:40:00,85.68,85.77,85.44,85.65,1206300.0,85.68,85.77,85.44,85.65,1206300.0
2018-07-03 09:45:00,85.65,85.72,85.44,85.67,900560.0,85.65,85.72,85.44,85.67,900560.0
2018-07-03 09:50:00,85.66,85.7,85.38,85.46,913740.0,85.66,85.7,85.38,85.46,913740.0
2018-07-03 09:55:00,85.43,85.6,85.29,85.54,1103380.0,85.43,85.6,85.29,85.54,1103380.0
2018-07-03 10:00:00,85.56,85.61,85.24,85.42,774860.0,85.56,85.61,85.24,85.42,774860.0
2018-07-03 10:05:00,85.42,85.49,85.27,85.4,549300.0,85.42,85.49,85.27,85.4,549300.0
2018-07-03 10:10:00,85.37,85.61,85.34,85.61,583660.0,85.37,85.61,85.34,85.61,583660.0
2018-07-03 10:15:00,85.61,85.75,85.56,85.73,733340.0,85.61,85.75,85.56,85.73,733340.0
2018-07-03 10:20:00,85.72,85.76,85.67,85.7,364240.0,85.72,85.76,85.67,85.7,364240.0
2018-07-03 10:25:00,85.71,85.71,85.53,85.62,449400.0,85.71,85.71,85.53,85.62,449400.0
2018-07-03 10:30:00,85.63,85.77,85.63,85.72,374460.0,85.63,85.77,85.63,85.72,374460.0
2018-07-03 10:35:00,85.73,85.86,85.72,85.84,638560.0,85.73,85.86,85.72,85.84,638560.0
2018-07-03 10:40:00,85.84,85.84,85.63,85.79,620820.0,85.84,85.84,85.63,85.79,620820.0
2018-07-03 10:45:00,85.79,85.8,85.52,85.55,482180.0,85.79,85.8,85.52,85.55,482180.0
2018-07-03 10:50:00,85.53,85.72,85.51,85.64,315220.0,85.53,85.72,85.51,85.64,315220.0
2018-07-03 10:55:00,85.62,85.68,85.5,85.55,317600.0,85.62,85.68,85.5,85.55,317600.0
2018-07-03 11:00:00,85.59,85.61,85.45,85.57,254700.0,85.59,85.61,85.45,85.57,254700.0
2018-07-03 11:05:00,85.58,85.63,85.45,85.48,293660.0,85.58,85.63,85.45,85.48,293660.0
2018-07-03 11:10:00,85.45,85.53,85.4,85.46,290680.0,85.45,85.53,85.4,85.46,290680.0
2018-07-03 11:15:00,85.45,85.54,85.44,85.5,79100.0,85.45,85.54,85.44,85.5,79100.0
2018-07-03 11:20:00,85.51,85.51,85.35,85.4,334280.0,85.51,85.51,85.35,85.4,334280.0
2018-07-03 11:25:00,85.37,85.43,85.23,85.39,413520.0,85.37,85.43,85.23,85.39,413520.0
2018-07-03 11:30:00,85.35,85.38,85.28,85.35,230320.0,85.35,85.38,85.28,85.35,230320.0
2018-07-03 11:35:00,85.36,85.4,85.29,85.33,156200.0,85.36,85.4,85.29,85.33,156200.0
2018-07-03 11:40:00,85.35,85.37,85.24,85.3,218880.0,85.35,85.37,85.24,85.3,218880.0
2018-07-03 11:45:00,85.3,85.38,85.28,85.34,264400.0,85.3,85.38,85.28,85.34,264400.0
2018-07-03 11:50:00,85.34,85.34,85.1,85.2,606460.0,85.34,85.34,85.1,85.2,606460.0
2018-07-03 11:55:00,85.21,85.28,85.14,85.26,195020.0,85.21,85.28,85.14,85.26,195020.0
2018-07-03 12:00:00,85.28,85.3,85.19,85.2,156500.0,85.28,85.3,85.19,85.2,156500.0
2018-07-03 12:05:00,85.23,85.27,85.18,85.19,124160.0,85.23,85.27,85.18,85.19,124160.0
2018-07-03 12:10:00,85.17,85.2,84.92,84.98,1115620.0,85.17,85.2,84.92,84.98,1115620.0
2018-07-03 12:15:00,85.0,85.11,84.96,85.11,453220.0,85.0,85.11,84.96,85.11,453220.0
2018-07-03 12:20:00,85.07,85.25,85.0,85.23,318140.0,85.07,85.25,85.0,85.23,318140.0
2018-07-03 12:25:00,85.24,85.25,85.06,85.11,286080.0,85.24,85.25,85.06,85.11,286080.0
2018-07-03 12:30:00,85.11,85.17,84.98,85.0,155360.0,85.11,85.17,84.98,85.0,155360.0
2018-07-03 12:35:00,84.99,85.06,84.87,84.87,350960.0,84.99,85.06,84.87,84.87,350960.0
2018-07-03 12:40:00,84.89,84.95,84.83,84.95,461580.0,84.89,84.95,84.83,84.95,461580.0
2018-07-03 12:45:00,84.94,84.98,84.83,84.84,418780.0,84.94,84.98,84.83,84.84,418780.0
2018-07-03 12:50:00,84.84,84.88,84.7,84.88,929680.0,84.84,84.88,84.7,84.88,929680.0
2018-07-03 12:55:00,84.89,84.89,84.62,84.74,1579480.0,84.89,84.89,84.62,84.74,1579480.0
2018-07-05 09:30:00,85.3,85.4,85.11,85.22,1766100.0,85.3,85.4,85.11,85.22,1766100.0
2018-07-05 09:35:00,85.23,85.47,85.07,85.46,1306440.0,85.23,85.47,85.07,85.46,1306440.0
2018-07-05 09:40:00,85.46,85.54,85.24,85.32,729740.0,85.46,85.54,85.24,85.32,729740.0
2018-07-05 09:45:00,85.33,85.41,85.26,85.38,617780.0,85.33,85.41,85.26,85.38,617780.0
2018-07-05 09:50:00,85.42,85.48,85.29,85.3,696360.0,85.42,85.48,85.29,85.3,696360.0
2018-07-05 09:55:00,85.3,85.32,85.14,85.14,656200.0,85.3,85.32,85.14,85.14,656200.0
2018-07-05 10:00:00,85.2,85.27,85.0,85.0,716080.0,85.2,85.27,85.0,85.0,716080.0
2018-07-05 10:05:00,85.01,85.23,85.0,85.18,531080.0,85.01,85.23,85.0,85.18,531080.0
2018-07-05 10:10:00,85.15,85.18,84.87,84.93,708900.0,85.15,85.18,84.87,84.93,708900.0
2018-07-05 10:15:00,84.93,85.0,84.82,84.93,511420.0,84.93,85.0,84.82,84.93,511420.0
2018-07-05 10:20:00,84.86,84.88,84.69,84.77,1394220.0,84.86,84.88,84.69,84.77,1394220.0
2018-07-05 10:25:00,84.77,84.86,84.57,84.74,535660.0,84.77,84.86,84.57,84.74,535660.0
2018-07-05 10:30:00,84.75,84.78,84.44,84.53,810340.0,84.75,84.78,84.44,84.53,810340.0
2018-07-05 10:35:00,84.55,84.55,84.33,84.47,986180.0,84.55,84.55,84.33,84.47,986180.0
2018-07-05 10:40:00,84.46,84.69,84.44,84.6,634060.0,84.46,84.69,84.44,84.6,634060.0
2018-07-05 10:45:00,84.58,84.68,84.47,84.61,486140.0,84.58,84.68,84.47,84.61,486140.0
2018-07-05 10:50:00,84.6,84.62,84.3,84.3,597400.0,84.6,84.62,84.3,84.3,597400.0
2018-07-05 10:55:00,84.32,84.33,84.11,84.24,823620.0,84.32,84.33,84.11,84.24,823620.0
2018-07-05 11:00:00,84.21,84.4,84.21,84.28,622400.0,84.21,84.4,84.21,84.28,622400.0
2018-07-05 11:05:00,84.26,84.37,84.16,84.36,438360.0,84.26,84.37,84.16,84.36,438360.0
2018-07-05 11:10:00,84.38,84.58,84.36,84.55,533740.0,84.38,84.58,84.36,84.55,533740.0
2018-07-05 11:15:00,84.57,84.7,84.54,84.69,464080.0,84.57,84.7,84.54,84.69,464080.0
2018-07-05 11:20:00,84.74,84.75,84.63,84.66,662680.0,84.74,84.75,84.63,84.66,662680.0
2018-07-05 11:25:00,84.66,84.92,84.66,84.82,888780.0,84.66,84.92,84.66,84.82,888780.0
2018-07-05 11:30:00,84.81,84.93,84.8,84.82,465220.0,84.81,84.93,84.8,84.82,465220.0
2018-07-05 11:35:00,84.8,84.86,84.66,84.7,526940.0,84.8,84.86,84.66,84.7,526940.0
2018-07-05 11:40:00,84.7,84.74,84.61,84.7,330600.0,84.7,84.74,84.61,84.7,330600.0
2018-07-05 11:45:00,84.73,84.87,84.66,84.83,327460.0,84.73,84.87,84.66,84.83,327460.0
2018-07-05 11:50:00,84.79,84.95,84.79,84.94,485860.0,84.79,84.95,84.79,84.94,485860.0
2018-07-05 11:55:00,84.94,84.99,84.89,84.99,438520.0,84.94,84.99,84.89,84.99,438520.0
2018-07-05 12:00:00,84.97,85.09,84.92,85.07,325100.0,84.97,85.09,84.92,85.07,325100.0
2018-07-05 12:05:00,85.08,85.12,84.95,84.98,428680.0,85.08,85.12,84.95,84.98,428680.0
2018-07-05 12:10:00,84.96,85.09,84.94,85.09,228120.0,84.96,85.09,84.94,85.09,228120.0
2018-07-05 12:15:00,85.08,85.13,85.04,85.04,314880.0,85.08,85.13,85.04,85.04,314880.0
2018-07-05 12:20:00,85.04,85.06,84.97,85.04,244060.0,85.04,85.06,84.97,85.04,244060.0
2018-07-05 12:25:00,85.05,85.05,84.9,84.97,340640.0,85.05,85.05,84.9,84.97,340640.0
2018-07-05 12:30:00,84.98,85.0,84.93,84.98,194700.0,84.98,85.0,84.93,84.98,194700.0
2018-07-05 12:35:00,85.0,85.04,84.98,85.03,164520.0,85.0,85.04,84.98,85.03,164520.0
2018-07-05 12:40:00,85.04,85.16,85.04,85.12,409020.0,85.04,85.16,85.04,85.12,409020.0
2018-07-05 12:45:00,85.1,85.1,84.88,84.9,297720.0,85.1,85.1,84.88,84.9,297720.0
2018-07-05 12:50:00,84.91,85.02,84.9,84.99,245260.0,84.91,85.02,84.9,84.99,245260.0
2018-07-05 12:55:00,84.98,85.14,84.97,85.1,216760.0,84.98,85.14,84.97,85.1,216760.0
2018-07-05 13:00:00,85.06,85.17,85.06,85.16,174640.0,85.06,85.17,85.06,85.16,174640.0
2018-07-05 13:05:00,85.17,85.2,85.1,85.11,297240.0,85.17,85.2,85.1,85.11,297240.0
2018-07-05 13:10:00,85.1,85.2,85.1,85.19,358000.0,85.1,85.2,85.1,85.19,358000.0
2018-07-05 13:15:00,85.2,85.22,85.12,85.19,363100.0,85.2,85.22,85.12,85.19,363100.0
2018-07-05 13:20:00,85.2,85.2,85.11,85.16,350700.0,85.2,85.2,85.11,85.16,350700.0
2018-07-05 13:25:00,85.15,85.18,85.13,85.15,82400.0,85.15,85.18,85.13,85.15,82400.0
2018-07-05 13:30:00,85.16,85.17,85.01,85.02,231680.0,85.16,85.17,85.01,85.02,231680.0
2018-07-05 13:35:00,85.03,85.03,84.93,84.96,277880.0,85.03,85.03,84.93,84.96,277880.0
2018-07-05 13:40:00,84.97,85.1,84.95,85.08,191420.0,84.97,85.1,84.95,85.08,191420.0
2018-07-05 13:45:00,85.09,85.11,85.05,85.08,182240.0,85.09,85.11,85.05,85.08,182240.0
2018-07-05 13:50:00,85.08,85.09,84.98,85.04,153280.0,85.08,85.09,84.98,85.04,153280.0
2018-07-05 13:55:00,85.02,85.05,85.01,85.05,127560.0,85.02,85.05,85.01,85.05,127560.0
2018-07-05 14:00:00,85.05,85.19,84.91,84.92,475540.0,85.05,85.19,84.91,84.92,475540.0
2018-07-05 14:05:00,84.94,85.03,84.8,84.83,388360.0,84.94,85.03,84.8,84.83,388360.0
2018-07-05 14:10:00,84.81,84.88,84.75,84.75,397520.0,84.81,84.88,84.75,84.75,397520.0
2018-07-05 14:15:00,84.74,84.92,84.7,84.88,443020.0,84.74,84.92,84.7,84.88,443020.0
2018-07-05 14:20:00,84.9,84.96,84.84,84.87,192340.0,84.9,84.96,84.84,84.87,192340.0
2018-07-05 14:25:00,84.83,85.04,84.83,84.99,281400.0,84.83,85.04,84.83,84.99,281400.0
2018-07-05 14:30:00,84.98,85.04,84.95,85.04,206160.0,84.98,85.04,84.95,85.04,206160.0
2018-07-05 14:35:00,85.01,85.07,84.94,84.94,187700.0,85.01,85.07,84.94,84.94,187700.0
2018-07-05 14:40:00,84.96,84.97,84.86,84.97,247920.0,84.96,84.97,84.86,84.97,247920.0
2018-07-05 14:45:00,85.0,85.0,84.89,84.93,201060.0,85.0,85.0,84.89,84.93,201060.0
2018-07-05 14:50:00,84.93,85.03,84.91,84.96,160760.0,84.93,85.03,84.91,84.96,160760.0
2018-07-05 14:55:00,84.99,85.09,84.98,85.08,237960.0,84.99,85.09,84.98,85.08,237960.0
2018-07-05 15:00:00,85.08,85.21,85.04,85.18,667360.0,85.08,85.21,85.04,85.18,667360.0
2018-07-05 15:05:00,85.18,85.19,85.09,85.13,249280.0,85.18,85.19,85.09,85.13,249280.0
2018-07-05 15:10:00,85.14,85.17,85.04,85.12,396880.0,85.14,85.17,85.04,85.12,396880.0
2018-07-05 15:15:00,85.13,85.18,85.11,85.17,292220.0,85.13,85.18,85.11,85.17,292220.0
2018-07-05 15:20:00,85.16,85.16,85.05,85.1,214780.0,85.16,85.16,85.05,85.1,214780.0
2018-07-05 15:25:00,85.09,85.12,85.05,85.07,189300.0,85.09,85.12,85.05,85.07,189300.0
2018-07-05 15:30:00,85.1,85.12,85.02,85.12,225860.0,85.1,85.12,85.02,85.12,225860.0
2018-07-05 15:35:00,85.13,85.15,84.98,85.05,427400.0,85.13,85.15,84.98,85.05,427400.0
2018-07-05 15:40:00,85.06,85.12,85.06,85.07,343700.0,85.06,85.12,85.06,85.07,343700.0
2018-07-05 15:45:00,85.06,85.08,84.95,84.98,519620.0,85.06,85.08,84.95,84.98,519620.0
2018-07-05 15:50:00,84.95,85.1,84.95,85.07,368420.0,84.95,85.1,84.95,85.07,368420.0
2018-07-05 15:55:00,85.08,85.09,84.94,84.98,906980.0,85.08,85.09,84.94,84.98,906980.0
2018-07-06 09:30:00,84.9,84.99,84.58,84.68,1601860.0,84.9,84.99,84.58,84.68,1601860.0
2018-07-06 09:35:00,84.7,85.15,84.67,85.03,1401060.0,84.7,85.15,84.67,85.03,1401060.0
2018-07-06 09:40:00,85.05,85.36,85.05,85.2,1145980.0,85.05,85.36,85.05,85.2,1145980.0
2018-07-06 09:45:00,85.24,85.28,85.07,85.18,788620.0,85.24,85.28,85.07,85.18,788620.0
2018-07-06 09:50:00,85.19,85.4,85.14,85.27,963520.0,85.19,85.4,85.14,85.27,963520.0
2018-07-06 09:55:00,85.27,85.36,85.13,85.33,692740.0,85.27,85.36,85.13,85.33,692740.0
2018-07-06 10:00:00,85.33,85.44,85.31,85.4,729340.0,85.33,85.44,85.31,85.4,729340.0
2018-07-06 10:05:00,85.38,85.44,85.32,85.39,747600.0,85.38,85.44,85.32,85.39,747600.0
2018-07-06 10:10:00,85.4,85.45,85.33,85.33,450000.0,85.4,85.45,85.33,85.33,450000.0
2018-07-06 10:15:00,85.31,85.38,85.26,85.26,369120.0,85.31,85.38,85.26,85.26,369120.0
2018-07-06 10:20:00,85.27,85.32,85.2,85.31,435400.0,85.27,85.32,85.2,85.31,435400.0
2018-07-06 10:25:00,85.31,85.39,85.28,85.38,359400.0,85.31,85.39,85.28,85.38,359400.0
2018-07-06 10:30:00,85.37,85.37,85.25,85.25,221700.0,85.37,85.37,85.25,85.25,221700.0
2018-07-06 10:35:00,85.25,85.36,85.25,85.3,258960.0,85.25,85.36,85.25,85.3,258960.0
2018-07-06 10:40:00,85.32,85.41,85.32,85.37,314380.0,85.32,85.41,85.32,85.37,314380.0
2018-07-06 10:45:00,85.37,85.4,85.33,85.36,152520.0,85.37,85.4,85.33,85.36,152520.0
2018-07-06 10:50:00,85.36,85.37,85.3,85.33,206120.0,85.36,85.37,85.3,85.33,206120.0
2018-07-06 10:55:00,85.36,85.38,85.32,85.34,146560.0,85.36,85.38,85.32,85.34,146560.0
2018-07-06 11:00:00,85.35,85.39,85.32,85.37,178520.0,85.35,85.39,85.32,85.37,178520.0
2018-07-06 11:05:00,85.36,85.39,85.33,85.37,133540.0,85.36,85.39,85.33,85.37,133540.0
2018-07-06 11:10:00,85.38,85.39,85.33,85.37,225460.0,85.38,85.39,85.33,85.37,225460.0
2018-07-06 11:15:00,85.36,85.44,85.36,85.43,392340.0,85.36,85.44,85.36,85.43,392340.0
2018-07-06 11:20:00,85.44,85.52,85.41,85.47,573180.0,85.44,85.52,85.41,85.47,573180.0
2018-07-06 11:25:00,85.46,85.55,85.46,85.55,372800.0,85.46,85.55,85.46,85.55,372800.0
2018-07-06 11:30:00,85.55,85.59,85.52,85.59,411860.0,85.55,85.59,85.52,85.59,411860.0
2018-07-06 11:35:00,85.59,85.61,85.55,85.6,355820.0,85.59,85.61,85.55,85.6,355820.0
2018-07-06 11:40:00,85.61,85.65,85.59,85.65,321180.0,85.61,85.65,85.59,85.65,321180.0
2018-07-06 11:45:00,85.65,85.69,85.62,85.68,381820.0,85.65,85.69,85.62,85.68,381820.0
2018-07-06 11:50:00,85.68,85.7,85.56,85.57,415660.0,85.68,85.7,85.56,85.57,415660.0
2018-07-06 11:55:00,85.59,85.6,85.56,85.59,171020.0,85.59,85.6,85.56,85.59,171020.0
2018-07-06 12:00:00,85.59,85.61,85.55,85.57,115040.0,85.59,85.61,85.55,85.57,115040.0
2018-07-06 12:05:00,85.56,85.63,85.56,85.61,228500.0,85.56,85.63,85.56,85.61,228500.0
2018-07-06 12:10:00,85.59,85.64,85.58,85.63,193080.0,85.59,85.64,85.58,85.63,193080.0
2018-07-06 12:15:00,85.64,85.65,85.61,85.65,184740.0,85.64,85.65,85.61,85.65,184740.0
2018-07-06 12:20:00,85.65,85.7,85.63,85.67,169180.0,85.65,85.7,85.63,85.67,169180.0
2018-07-06 12:25:00,85.67,85.73,85.67,85.72,225080.0,85.67,85.73,85.67,85.72,225080.0
2018-07-06 12:30:00,85.7,85.76,85.65,85.76,594100.0,85.7,85.76,85.65,85.76,594100.0
2018-07-06 12:35:00,85.76,85.76,85.74,85.75,296760.0,85.76,85.76,85.74,85.75,296760.0
2018-07-06 12:40:00,85.75,85.76,85.69,85.69,378240.0,85.75,85.76,85.69,85.69,378240.0
2018-07-06 12:45:00,85.7,85.7,85.64,85.66,294760.0,85.7,85.7,85.64,85.66,294760.0
2018-07-06 12:50:00,85.67,85.69,85.64,85.68,160700.0,85.67,85.69,85.64,85.68,160700.0
2018-07-06 12:55:00,85.69,85.71,85.66,85.71,202120.0,85.69,85.71,85.66,85.71,202120.0
2018-07-06 13:00:00,85.71,85.75,85.7,85.74,132280.0,85.71,85.75,85.7,85.74,132280.0
2018-07-06 13:05:00,85.73,85.73,85.69,85.69,150520.0,85.73,85.73,85.69,85.69,150520.0
2018-07-06 13:10:00,85.69,85.7,85.63,85.63,223000.0,85.69,85.7,85.63,85.63,223000.0
2018-07-06 13:15:00,85.65,85.69,85.63,85.69,134020.0,85.65,85.69,85.63,85.69,134020.0
2018-07-06 13:20:00,85.68,85.7,85.64,85.68,76160.0,85.68,85.7,85.64,85.68,76160.0
2018-07-06 13:25:00,85.67,85.68,85.64,85.66,105360.0,85.67,85.68,85.64,85.66,105360.0
2018-07-06 13:30:00,85.66,85.67,85.59,85.61,120900.0,85.66,85.67,85.59,85.61,120900.0
2018-07-06 13:35:00,85.61,85.66,85.6,85.65,126660.0,85.61,85.66,85.6,85.65,126660.0
2018-07-06 13:40:00,85.65,85.67,85.6,85.61,84000.0,85.65,85.67,85.6,85.61,84000.0
2018-07-06 13:45:00,85.62,85.62,85.6,85.62,96520.0,85.62,85.62,85.6,85.62,96520.0
2018-07-06 13:50:00,85.61,85.67,85.56,85.58,189080.0,85.61,85.67,85.56,85.58,189080.0
2018-07-06 13:55:00,85.58,85.6,85.5,85.52,219980.0,85.58,85.6,85.5,85.52,219980.0
2018-07-06 14:00:00,85.51,85.53,85.42,85.44,424840.0,85.51,85.53,85.42,85.44,424840.0
2018-07-06 14:05:00,85.43,85.5,85.36,85.49,349520.0,85.43,85.5,85.36,85.49,349520.0
2018-07-06 14:10:00,85.49,85.53,85.48,85.48,213320.0,85.49,85.53,85.48,85.48,213320.0
2018-07-06 14:15:00,85.51,85.54,85.51,85.52,116380.0,85.51,85.54,85.51,85.52,116380.0
2018-07-06 14:20:00,85.52,85.52,85.48,85.52,135360.0,85.52,85.52,85.48,85.52,135360.0
2018-07-06 14:25:00,85.52,85.55,85.51,85.55,169360.0,85.52,85.55,85.51,85.55,169360.0
2018-07-06 14:30:00,85.55,85.59,85.53,85.53,146400.0,85.55,85.59,85.53,85.53,146400.0
2018-07-06 14:35:00,85.53,85.53,85.39,85.4,284920.0,85.53,85.53,85.39,85.4,284920.0
2018-07-06 14:40:00,85.4,85.52,85.4,85.51,326760.0,85.4,85.52,85.4,85.51,326760.0
2018-07-06 14:45:00,85.51,85.52,85.47,85.52,151000.0,85.51,85.52,85.47,85.52,151000.0
2018-07-06 14:50:00,85.52,85.59,85.51,85.58,258780.0,85.52,85.59,85.51,85.58,258780.0
2018-07-06 14:55:00,85.58,85.64,85.58,85.59,280040.0,85.58,85.64,85.58,85.59,280040.0
2018-07-06 15:00:00,85.58,85.61,85.58,85.61,189180.0,85.58,85.61,85.58,85.61,189180.0
2018-07-06 15:05:00,85.59,85.63,85.58,85.62,219980.0,85.59,85.63,85.58,85.62,219980.0
2018-07-06 15:10:00,85.63,85.64,85.6,85.61,226780.0,85.63,85.64,85.6,85.61,226780.0
2018-07-06 15:15:00,85.6,85.67,85.57,85.66,296280.0,85.6,85.67,85.57,85.66,296280.0
2018-07-06 15:20:00,85.67,85.68,85.63,85.64,187980.0,85.67,85.68,85.63,85.64,187980.0
2018-07-06 15:25:00,85.65,85.7,85.63,85.64,292520.0,85.65,85.7,85.63,85.64,292520.0
2018-07-06 15:30:00,85.65,85.69,85.61,85.61,237780.0,85.65,85.69,85.61,85.61,237780.0
2018-07-06 15:35:00,85.63,85.63,85.53,85.55,388160.0,85.63,85.63,85.53,85.55,388160.0
2018-07-06 15:40:00,85.55,85.6,85.55,85.57,365220.0,85.55,85.6,85.55,85.57,365220.0
2018-07-06 15:45:00,85.54,85.55,85.47,85.5,582800.0,85.54,85.55,85.47,85.5,582800.0
2018-07-06 15:50:00,85.49,85.57,85.42,85.53,695960.0,85.49,85.57,85.42,85.53,695960.0
2018-07-06 15:55:00,85.52,85.6,85.5,85.55,1395020.0,85.52,85.6,85.5,85.55,1395020.0
2018-07-09 09:30:00,86.2,86.22,85.9,86.05,2530620.0,86.2,86.22,85.9,86.05,2530620.0
2018-07-09 09:35:00,86.1,86.14,85.81,85.96,1186260.0,86.1,86.14,85.81,85.96,1186260.0
2018-07-09 09:40:00,85.95,86.1,85.9,86.07,1003080.0,85.95,86.1,85.9,86.07,1003080.0
2018-07-09 09:45:00,86.09,86.3,86.03,86.24,1553120.0,86.09,86.3,86.03,86.24,1553120.0
2018-07-09 09:50:00,86.24,86.24,85.95,85.95,1205820.0,86.24,86.24,85.95,85.95,1205820.0
2018-07-09 09:55:00,85.99,86.12,85.97,86.1,520600.0,85.99,86.12,85.97,86.1,520600.0
2018-07-09 10:00:00,86.12,86.17,86.07,86.14,565560.0,86.12,86.17,86.07,86.14,565560.0
2018-07-09 10:05:00,86.16,86.25,86.11,86.16,750640.0,86.16,86.25,86.11,86.16,750640.0
2018-07-09 10:10:00,86.12,86.15,85.9,85.91,817280.0,86.12,86.15,85.9,85.91,817280.0
2018-07-09 10:15:00,85.91,86.0,85.88,85.95,401860.0,85.91,86.0,85.88,85.95,401860.0
2018-07-09 10:20:00,85.94,86.15,85.93,86.11,537560.0,85.94,86.15,85.93,86.11,537560.0
2018-07-09 10:25:00,86.1,86.15,86.05,86.05,254840.0,86.1,86.15,86.05,86.05,254840.0
2018-07-09 10:30:00,86.06,86.08,85.96,85.96,428900.0,86.06,86.08,85.96,85.96,428900.0
2018-07-09 10:35:00,85.95,86.2,85.95,86.14,276680.0,85.95,86.2,85.95,86.14,276680.0
2018-07-09 10:40:00,86.14,86.15,86.06,86.1,240440.0,86.14,86.15,86.06,86.1,240440.0
2018-07-09 10:45:00,86.12,86.24,86.12,86.2,558420.0,86.12,86.24,86.12,86.2,558420.0
2018-07-09 10:50:00,86.2,86.42,86.17,86.41,949820.0,86.2,86.42,86.17,86.41,949820.0
2018-07-09 10:55:00,86.41,86.45,86.33,86.4,799180.0,86.41,86.45,86.33,86.4,799180.0
2018-07-09 11:00:00,86.41,86.44,86.36,86.42,301260.0,86.41,86.44,86.36,86.42,301260.0
2018-07-09 11:05:00,86.44,86.46,86.38,86.45,315780.0,86.44,86.46,86.38,86.45,315780.0
2018-07-09 11:10:00,86.45,86.52,86.44,86.52,614100.0,86.45,86.52,86.44,86.52,614100.0
2018-07-09 11:15:00,86.53,86.55,86.51,86.53,208460.0,86.53,86.55,86.51,86.53,208460.0
2018-07-09 11:20:00,86.54,86.59,86.47,86.47,516820.0,86.54,86.59,86.47,86.47,516820.0
2018-07-09 11:25:00,86.48,86.55,86.43,86.45,359980.0,86.48,86.55,86.43,86.45,359980.0
2018-07-09 11:30:00,86.45,86.48,86.34,86.47,506280.0,86.45,86.48,86.34,86.47,506280.0
2018-07-09 11:35:00,86.48,86.54,86.47,86.5,255520.0,86.48,86.54,86.47,86.5,255520.0
2018-07-09 11:40:00,86.51,86.54,86.45,86.52,185060.0,86.51,86.54,86.45,86.52,185060.0
2018-07-09 11:45:00,86.51,86.51,86.46,86.48,156460.0,86.51,86.51,86.46,86.48,156460.0
2018-07-09 11:50:00,86.48,86.48,86.37,86.43,125260.0,86.48,86.48,86.37,86.43,125260.0
2018-07-09 11:55:00,86.44,86.48,86.37,86.46,114600.0,86.44,86.48,86.37,86.46,114600.0
2018-07-09 12:00:00,86.47,86.48,86.39,86.4,92100.0,86.47,86.48,86.39,86.4,92100.0
2018-07-09 12:05:00,86.39,86.49,86.39,86.45,148860.0,86.39,86.49,86.39,86.45,148860.0
2018-07-09 12:10:00,86.45,86.46,86.42,86.45,111440.0,86.45,86.46,86.42,86.45,111440.0
2018-07-09 12:15:00,86.45,86.45,86.39,86.4,102620.0,86.45,86.45,86.39,86.4,102620.0
2018-07-09 12:20:00,86.39,86.4,86.36,86.4,192380.0,86.39,86.4,86.36,86.4,192380.0
2018-07-09 12:25:00,86.4,86.41,86.3,86.33,302240.0,86.4,86.41,86.3,86.33,302240.0
2018-07-09 12:30:00,86.34,86.45,86.3,86.43,281220.0,86.34,86.45,86.3,86.43,281220.0
2018-07-09 12:35:00,86.44,86.45,86.36,86.38,128640.0,86.44,86.45,86.36,86.38,128640.0
2018-07-09 12:40:00,86.34,86.41,86.31,86.34,94600.0,86.34,86.41,86.31,86.34,94600.0
2018-07-09 12:45:00,86.37,86.37,86.29,86.34,160720.0,86.37,86.37,86.29,86.34,160720.0
2018-07-09 12:50:00,86.34,86.34,86.22,86.24,394380.0,86.34,86.34,86.22,86.24,394380.0
2018-07-09 12:55:00,86.28,86.34,86.28,86.32,164780.0,86.28,86.34,86.28,86.32,164780.0
2018-07-09 13:00:00,86.32,86.33,86.26,86.33,90060.0,86.32,86.33,86.26,86.33,90060.0
2018-07-09 13:05:00,86.32,86.35,86.23,86.25,135660.0,86.32,86.35,86.23,86.25,135660.0
2018-07-09 13:10:00,86.26,86.29,86.19,86.27,309140.0,86.26,86.29,86.19,86.27,309140.0
2018-07-09 13:15:00,86.27,86.34,86.25,86.33,121840.0,86.27,86.34,86.25,86.33,121840.0
2018-07-09 13:20:00,86.35,86.39,86.33,86.38,80320.0,86.35,86.39,86.33,86.38,80320.0
2018-07-09 13:25:00,86.39,86.41,86.32,86.39,367880.0,86.39,86.41,86.32,86.39,367880.0
2018-07-09 13:30:00,86.39,86.44,86.39,86.43,171540.0,86.39,86.44,86.39,86.43,171540.0
2018-07-09 13:35:00,86.43,86.48,86.42,86.47,153420.0,86.43,86.48,86.42,86.47,153420.0
2018-07-09 13:40:00,86.45,86.5,86.45,86.48,188740.0,86.45,86.5,86.45,86.48,188740.0
2018-07-09 13:45:00,86.49,86.5,86.47,86.47,182940.0,86.49,86.5,86.47,86.47,182940.0
2018-07-09 13:50:00,86.48,86.49,86.46,86.46,144520.0,86.48,86.49,86.46,86.46,144520.0
2018-07-09 13:55:00,86.46,86.52,86.45,86.5,175080.0,86.46,86.52,86.45,86.5,175080.0
2018-07-09 14:00:00,86.49,86.51,86.45,86.47,134000.0,86.49,86.51,86.45,86.47,134000.0
2018-07-09 14:05:00,86.48,86.48,86.45,86.47,116580.0,86.48,86.48,86.45,86.47,116580.0
2018-07-09 14:10:00,86.47,86.53,86.46,86.52,148440.0,86.47,86.53,86.46,86.52,148440.0
2018-07-09 14:15:00,86.52,86.54,86.51,86.51,272520.0,86.52,86.54,86.51,86.51,272520.0
2018-07-09 14:20:00,86.53,86.55,86.51,86.54,170940.0,86.53,86.55,86.51,86.54,170940.0
2018-07-09 14:25:00,86.54,86.55,86.52,86.52,75840.0,86.54,86.55,86.52,86.52,75840.0
2018-07-09 14:30:00,86.51,86.56,86.49,86.53,175020.0,86.51,86.56,86.49,86.53,175020.0
2018-07-09 14:35:00,86.54,86.59,86.54,86.58,199180.0,86.54,86.59,86.54,86.58,199180.0
2018-07-09 14:40:00,86.58,86.61,86.57,86.59,314660.0,86.58,86.61,86.57,86.59,314660.0
2018-07-09 14:45:00,86.6,86.61,86.58,86.6,170160.0,86.6,86.61,86.58,86.6,170160.0
2018-07-09 14:50:00,86.6,86.66,86.6,86.61,217420.0,86.6,86.66,86.6,86.61,217420.0
2018-07-09 14:55:00,86.6,86.61,86.57,86.61,417080.0,86.6,86.61,86.57,86.61,417080.0
2018-07-09 15:00:00,86.6,86.63,86.56,86.59,149440.0,86.6,86.63,86.56,86.59,149440.0
2018-07-09 15:05:00,86.58,86.65,86.58,86.65,223380.0,86.58,86.65,86.58,86.65,223380.0
2018-07-09 15:10:00,86.65,86.66,86.63,86.63,185100.0,86.65,86.66,86.63,86.63,185100.0
2018-07-09 15:15:00,86.64,86.64,86.57,86.62,247760.0,86.64,86.64,86.57,86.62,247760.0
2018-07-09 15:20:00,86.62,86.69,86.62,86.68,310140.0,86.62,86.69,86.62,86.68,310140.0
2018-07-09 15:25:00,86.68,86.7,86.63,86.66,342040.0,86.68,86.7,86.63,86.66,342040.0
2018-07-09 15:30:00,86.65,86.71,86.64,86.71,239620.0,86.65,86.71,86.64,86.71,239620.0
2018-07-09 15:35:00,86.72,86.75,86.68,86.75,419600.0,86.72,86.75,86.68,86.75,419600.0
2018-07-09 15:40:00,86.75,86.91,86.75,86.91,849560.0,86.75,86.91,86.75,86.91,849560.0
2018-07-09 15:45:00,86.91,86.95,86.89,86.95,835460.0,86.91,86.95,86.89,86.95,835460.0
2018-07-09 15:50:00,86.95,86.95,86.87,86.95,907800.0,86.95,86.95,86.87,86.95,907800.0
2018-07-09 15:55:00,86.95,86.98,86.89,86.95,1871160.0,86.95,86.98,86.89,86.95,1871160.0
2018-07-10 09:30:00,86.91,87.15,86.55,86.68,3582500.0,86.91,87.15,86.55,86.68,3582500.0
2018-07-10 09:35:00,86.68,86.87,86.67,86.8,1401000.0,86.68,86.87,86.67,86.8,1401000.0
2018-07-10 09:40:00,86.85,86.9,86.7,86.9,1016180.0,86.85,86.9,86.7,86.9,1016180.0
2018-07-10 09:45:00,86.89,86.95,86.8,86.85,846860.0,86.89,86.95,86.8,86.85,846860.0
2018-07-10 09:50:00,86.86,86.95,86.81,86.89,881380.0,86.86,86.95,86.81,86.89,881380.0
2018-07-10 09:55:00,86.87,87.03,86.86,87.03,651280.0,86.87,87.03,86.86,87.03,651280.0
2018-07-10 10:00:00,87.05,87.25,86.96,87.11,1787520.0,87.05,87.25,86.96,87.11,1787520.0
2018-07-10 10:05:00,87.12,87.23,87.07,87.13,645400.0,87.12,87.23,87.07,87.13,645400.0
2018-07-10 10:10:00,87.12,87.2,87.08,87.09,504980.0,87.12,87.2,87.08,87.09,504980.0
2018-07-10 10:15:00,87.08,87.15,87.06,87.15,403740.0,87.08,87.15,87.06,87.15,403740.0
2018-07-10 10:20:00,87.16,87.23,87.13,87.2,527360.0,87.16,87.23,87.13,87.2,527360.0
2018-07-10 10:25:00,87.21,87.26,87.06,87.2,666660.0,87.21,87.26,87.06,87.2,666660.0
2018-07-10 10:30:00,87.18,87.29,87.14,87.25,674400.0,87.18,87.29,87.14,87.25,674400.0
2018-07-10 10:35:00,87.26,87.42,87.25,87.42,768460.0,87.26,87.42,87.25,87.42,768460.0
2018-07-10 10:40:00,87.4,87.44,87.35,87.42,634160.0,87.4,87.44,87.35,87.42,634160.0
2018-07-10 10:45:00,87.44,87.46,87.31,87.34,329900.0,87.44,87.46,87.31,87.34,329900.0
2018-07-10 10:50:00,87.33,87.38,87.33,87.37,281140.0,87.33,87.38,87.33,87.37,281140.0
2018-07-10 10:55:00,87.38,87.45,87.37,87.42,496060.0,87.38,87.45,87.37,87.42,496060.0
2018-07-10 11:00:00,87.43,87.5,87.42,87.49,451540.0,87.43,87.5,87.42,87.49,451540.0
2018-07-10 11:05:00,87.5,87.5,87.42,87.45,539860.0,87.5,87.5,87.42,87.45,539860.0
2018-07-10 11:10:00,87.45,87.46,87.29,87.29,443740.0,87.45,87.46,87.29,87.29,443740.0
2018-07-10 11:15:00,87.3,87.42,87.29,87.39,524620.0,87.3,87.42,87.29,87.39,524620.0
2018-07-10 11:20:00,87.39,87.41,87.31,87.31,277580.0,87.39,87.41,87.31,87.31,277580.0
2018-07-10 11:25:00,87.3,87.33,87.15,87.17,705360.0,87.3,87.33,87.15,87.17,705360.0
2018-07-10 11:30:00,87.16,87.22,87.11,87.2,503020.0,87.16,87.22,87.11,87.2,503020.0
2018-07-10 11:35:00,87.2,87.31,87.18,87.26,251780.0,87.2,87.31,87.18,87.26,251780.0
2018-07-10 11:40:00,87.29,87.33,87.27,87.27,190420.0,87.29,87.33,87.27,87.27,190420.0
2018-07-10 11:45:00,87.27,87.39,87.22,87.34,256980.0,87.27,87.39,87.22,87.34,256980.0
2018-07-10 11:50:00,87.35,87.35,87.29,87.33,60560.0,87.35,87.35,87.29,87.33,60560.0
2018-07-10 11:55:00,87.34,87.35,87.28,87.35,113620.0,87.34,87.35,87.28,87.35,113620.0
2018-07-10 12:00:00,87.36,87.36,87.27,87.27,114640.0,87.36,87.36,87.27,87.27,114640.0
2018-07-10 12:05:00,87.26,87.26,87.22,87.24,158780.0,87.26,87.26,87.22,87.24,158780.0
2018-07-10 12:10:00,87.25,87.31,87.25,87.3,114140.0,87.25,87.31,87.25,87.3,114140.0
2018-07-10 12:15:00,87.29,87.31,87.26,87.27,77500.0,87.29,87.31,87.26,87.27,77500.0
2018-07-10 12:20:00,87.27,87.3,87.27,87.27,184060.0,87.27,87.3,87.27,87.27,184060.0
2018-07-10 12:25:00,87.28,87.31,87.28,87.29,214460.0,87.28,87.31,87.28,87.29,214460.0
2018-07-10 12:30:00,87.3,87.34,87.3,87.34,111560.0,87.3,87.34,87.3,87.34,111560.0
2018-07-10 12:35:00,87.32,87.33,87.27,87.3,84680.0,87.32,87.33,87.27,87.3,84680.0
2018-07-10 12:40:00,87.31,87.35,87.3,87.3,147140.0,87.31,87.35,87.3,87.3,147140.0
2018-07-10 12:45:00,87.3,87.34,87.29,87.29,57120.0,87.3,87.34,87.29,87.29,57120.0
2018-07-10 12:50:00,87.28,87.29,87.24,87.28,90060.0,87.28,87.29,87.24,87.28,90060.0
2018-07-10 12:55:00,87.3,87.31,87.27,87.28,32960.0,87.3,87.31,87.27,87.28,32960.0
2018-07-10 13:00:00,87.28,87.32,87.27,87.32,87800.0,87.28,87.32,87.27,87.32,87800.0
2018-07-10 13:05:00,87.32,87.33,87.19,87.2,197980.0,87.32,87.33,87.19,87.2,197980.0
2018-07-10 13:10:00,87.2,87.25,87.14,87.25,165540.0,87.2,87.25,87.14,87.25,165540.0
2018-07-10 13:15:00,87.25,87.27,87.11,87.13,387680.0,87.25,87.27,87.11,87.13,387680.0
2018-07-10 13:20:00,87.14,87.19,87.11,87.16,320380.0,87.14,87.19,87.11,87.16,320380.0
2018-07-10 13:25:00,87.16,87.19,87.13,87.14,209640.0,87.16,87.19,87.13,87.14,209640.0
2018-07-10 13:30:00,87.14,87.14,87.03,87.03,343960.0,87.14,87.14,87.03,87.03,343960.0
2018-07-10 13:35:00,87.03,87.03,86.8,86.83,618920.0,87.03,87.03,86.8,86.83,618920.0
2018-07-10 13:40:00,86.82,86.87,86.77,86.87,529320.0,86.82,86.87,86.77,86.87,529320.0
2018-07-10 13:45:00,86.86,86.87,86.64,86.67,569660.0,86.86,86.87,86.64,86.67,569660.0
2018-07-10 13:50:00,86.66,86.78,86.62,86.77,658700.0,86.66,86.78,86.62,86.77,658700.0
2018-07-10 13:55:00,86.78,86.92,86.76,86.88,587000.0,86.78,86.92,86.76,86.88,587000.0
2018-07-10 14:00:00,86.88,86.99,86.86,86.98,405460.0,86.88,86.99,86.86,86.98,405460.0
2018-07-10 14:05:00,87.0,87.04,86.94,86.94,449000.0,87.0,87.04,86.94,86.94,449000.0
2018-07-10 14:10:00,86.95,87.04,86.94,87.02,151520.0,86.95,87.04,86.94,87.02,151520.0
2018-07-10 14:15:00,87.02,87.02,86.95,86.97,165700.0,87.02,87.02,86.95,86.97,165700.0
2018-07-10 14:20:00,86.98,87.02,86.96,86.96,209780.0,86.98,87.02,86.96,86.96,209780.0
2018-07-10 14:25:00,86.96,87.12,86.95,87.06,347540.0,86.96,87.12,86.95,87.06,347540.0
2018-07-10 14:30:00,87.06,87.08,87.01,87.07,207080.0,87.06,87.08,87.01,87.07,207080.0
2018-07-10 14:35:00,87.08,87.14,87.06,87.1,225600.0,87.08,87.14,87.06,87.1,225600.0
2018-07-10 14:40:00,87.08,87.15,87.08,87.08,263760.0,87.08,87.15,87.08,87.08,263760.0
2018-07-10 14:45:00,87.07,87.15,87.01,87.14,192520.0,87.07,87.15,87.01,87.14,192520.0
2018-07-10 14:50:00,87.14,87.18,87.14,87.16,234260.0,87.14,87.18,87.14,87.16,234260.0
2018-07-10 14:55:00,87.14,87.21,87.14,87.18,249700.0,87.14,87.21,87.14,87.18,249700.0
2018-07-10 15:00:00,87.2,87.2,87.14,87.16,263440.0,87.2,87.2,87.14,87.16,263440.0
2018-07-10 15:05:00,87.16,87.19,87.14,87.17,206640.0,87.16,87.19,87.14,87.17,206640.0
2018-07-10 15:10:00,87.17,87.21,87.13,87.16,252440.0,87.17,87.21,87.13,87.16,252440.0
2018-07-10 15:15:00,87.16,87.17,87.09,87.1,146840.0,87.16,87.17,87.09,87.1,146840.0
2018-07-10 15:20:00,87.1,87.13,87.09,87.1,172620.0,87.1,87.13,87.09,87.1,172620.0
2018-07-10 15:25:00,87.11,87.11,87.0,87.03,393600.0,87.11,87.11,87.0,87.03,393600.0
2018-07-10 15:30:00,87.03,87.12,87.0,87.11,311920.0,87.03,87.12,87.0,87.11,311920.0
2018-07-10 15:35:00,87.12,87.14,87.04,87.04,385680.0,87.12,87.14,87.04,87.04,385680.0
2018-07-10 15:40:00,87.05,87.09,87.02,87.04,192960.0,87.05,87.09,87.02,87.04,192960.0
2018-07-10 15:45:00,87.02,87.03,86.96,87.0,506020.0,87.02,87.03,86.96,87.0,506020.0
2018-07-10 15:50:00,87.01,87.13,87.01,87.12,370880.0,87.01,87.13,87.01,87.12,370880.0
2018-07-10 15:55:00,87.12,87.18,87.11,87.17,1200780.0,87.12,87.18,87.11,87.17,1200780.0
2018-07-11 09:30:00,86.87,87.1,86.7,87.05,2908780.0,86.87,87.1,86.7,87.05,2908780.0
2018-07-11 09:35:00,87.05,87.31,87.03,87.1,1514420.0,87.05,87.31,87.03,87.1,1514420.0
2018-07-11 09:40:00,87.1,87.13,86.91,87.05,996180.0,87.1,87.13,86.91,87.05,996180.0
2018-07-11 09:45:00,87.08,87.24,87.0,87.23,708280.0,87.08,87.24,87.0,87.23,708280.0
2018-07-11 09:50:00,87.21,87.39,87.21,87.37,1263840.0,87.21,87.39,87.21,87.37,1263840.0
2018-07-11 09:55:00,87.35,87.4,87.25,87.28,862540.0,87.35,87.4,87.25,87.28,862540.0
2018-07-11 10:00:00,87.32,87.57,87.3,87.44,1429380.0,87.32,87.57,87.3,87.44,1429380.0
2018-07-11 10:05:00,87.44,87.44,87.44,87.44,0.0,87.44,87.44,87.44,87.44,0.0
2018-07-11 10:10:00,87.5,87.5,87.38,87.42,88660.0,87.5,87.5,87.38,87.42,88660.0
2018-07-11 10:15:00,87.41,87.59,87.41,87.55,560700.0,87.41,87.59,87.41,87.55,560700.0
2018-07-11 10:20:00,87.56,87.6,87.45,87.55,669440.0,87.56,87.6,87.45,87.55,669440.0
2018-07-11 10:25:00,87.58,87.62,87.5,87.59,541200.0,87.58,87.62,87.5,87.59,541200.0
2018-07-11 10:30:00,87.55,87.6,87.43,87.43,620700.0,87.55,87.6,87.43,87.43,620700.0
2018-07-11 10:35:00,87.43,87.51,87.41,87.46,259560.0,87.43,87.51,87.41,87.46,259560.0
2018-07-11 10:40:00,87.48,87.5,87.39,87.47,452260.0,87.48,87.5,87.39,87.47,452260.0
2018-07-11 10:45:00,87.45,87.49,87.38,87.45,490060.0,87.45,87.49,87.38,87.45,490060.0
2018-07-11 10:50:00,87.44,87.44,87.36,87.36,223260.0,87.44,87.44,87.36,87.36,223260.0
2018-07-11 10:55:00,87.35,87.46,87.33,87.46,281360.0,87.35,87.46,87.33,87.46,281360.0
2018-07-11 11:00:00,87.47,87.55,87.44,87.47,328880.0,87.47,87.55,87.44,87.47,328880.0
2018-07-11 11:05:00,87.45,87.5,87.4,87.47,207020.0,87.45,87.5,87.4,87.47,207020.0
2018-07-11 11:10:00,87.43,87.43,87.31,87.37,396420.0,87.43,87.43,87.31,87.37,396420.0
2018-07-11 11:15:00,87.35,87.44,87.35,87.39,321240.0,87.35,87.44,87.35,87.39,321240.0
2018-07-11 11:20:00,87.37,87.38,87.23,87.28,568320.0,87.37,87.38,87.23,87.28,568320.0
2018-07-11 11:25:00,87.28,87.28,87.12,87.23,329560.0,87.28,87.28,87.12,87.23,329560.0
2018-07-11 11:30:00,87.21,87.25,87.11,87.2,284300.0,87.21,87.25,87.11,87.2,284300.0
2018-07-11 11:35:00,87.2,87.37,87.2,87.28,223660.0,87.2,87.37,87.2,87.28,223660.0
2018-07-11 11:40:00,87.28,87.39,87.27,87.3,322180.0,87.28,87.39,87.27,87.3,322180.0
2018-07-11 11:45:00,87.29,87.33,87.22,87.29,116900.0,87.29,87.33,87.22,87.29,116900.0
2018-07-11 11:50:00,87.31,87.42,87.3,87.4,260000.0,87.31,87.42,87.3,87.4,260000.0
2018-07-11 11:55:00,87.36,87.45,87.32,87.36,237420.0,87.36,87.45,87.32,87.36,237420.0
2018-07-11 12:00:00,87.35,87.44,87.35,87.4,247200.0,87.35,87.44,87.35,87.4,247200.0
2018-07-11 12:05:00,87.4,87.41,87.3,87.31,119960.0,87.4,87.41,87.3,87.31,119960.0
2018-07-11 12:10:00,87.31,87.36,87.26,87.3,223700.0,87.31,87.36,87.26,87.3,223700.0
2018-07-11 12:15:00,87.25,87.33,87.21,87.3,188200.0,87.25,87.33,87.21,87.3,188200.0
2018-07-11 12:20:00,87.28,87.34,87.28,87.31,62460.0,87.28,87.34,87.28,87.31,62460.0
2018-07-11 12:25:00,87.34,87.36,87.28,87.36,151960.0,87.34,87.36,87.28,87.36,151960.0
2018-07-11 12:30:00,87.36,87.45,87.35,87.43,213620.0,87.36,87.45,87.35,87.43,213620.0
2018-07-11 12:35:00,87.42,87.5,87.42,87.47,252040.0,87.42,87.5,87.42,87.47,252040.0
2018-07-11 12:40:00,87.46,87.5,87.45,87.45,197660.0,87.46,87.5,87.45,87.45,197660.0
2018-07-11 12:45:00,87.43,87.47,87.39,87.44,77700.0,87.43,87.47,87.39,87.44,77700.0
2018-07-11 12:50:00,87.42,87.46,87.42,87.45,118020.0,87.42,87.46,87.42,87.45,118020.0
2018-07-11 12:55:00,87.44,87.44,87.34,87.36,100720.0,87.44,87.44,87.34,87.36,100720.0
2018-07-11 13:00:00,87.4,87.48,87.38,87.46,160080.0,87.4,87.48,87.38,87.46,160080.0
2018-07-11 13:05:00,87.46,87.5,87.38,87.39,279660.0,87.46,87.5,87.38,87.39,279660.0
2018-07-11 13:10:00,87.39,87.42,87.34,87.42,242120.0,87.39,87.42,87.34,87.42,242120.0
2018-07-11 13:15:00,87.4,87.51,87.4,87.51,336660.0,87.4,87.51,87.4,87.51,336660.0
2018-07-11 13:20:00,87.51,87.67,87.5,87.63,723000.0,87.51,87.67,87.5,87.63,723000.0
2018-07-11 13:25:00,87.63,87.65,87.57,87.59,603040.0,87.63,87.65,87.57,87.59,603040.0
2018-07-11 13:30:00,87.61,87.62,87.53,87.57,228520.0,87.61,87.62,87.53,87.57,228520.0
2018-07-11 13:35:00,87.57,87.59,87.52,87.57,120960.0,87.57,87.59,87.52,87.57,120960.0
2018-07-11 13:40:00,87.58,87.6,87.52,87.55,216620.0,87.58,87.6,87.52,87.55,216620.0
2018-07-11 13:45:00,87.58,87.58,87.48,87.5,185880.0,87.58,87.58,87.48,87.5,185880.0
2018-07-11 13:50:00,87.51,87.51,87.43,87.48,184600.0,87.51,87.51,87.43,87.48,184600.0
2018-07-11 13:55:00,87.46,87.51,87.44,87.45,123120.0,87.46,87.51,87.44,87.45,123120.0
2018-07-11 14:00:00,87.44,87.55,87.44,87.47,163560.0,87.44,87.55,87.44,87.47,163560.0
2018-07-11 14:05:00,87.47,87.51,87.41,87.43,101040.0,87.47,87.51,87.41,87.43,101040.0
2018-07-11 14:10:00,87.42,87.42,87.26,87.3,460420.0,87.42,87.42,87.26,87.3,460420.0
2018-07-11 14:15:00,87.3,87.39,87.29,87.35,393640.0,87.3,87.39,87.29,87.35,393640.0
2018-07-11 14:20:00,87.35,87.47,87.34,87.41,194620.0,87.35,87.47,87.34,87.41,194620.0
2018-07-11 14:25:00,87.42,87.48,87.41,87.48,155080.0,87.42,87.48,87.41,87.48,155080.0
2018-07-11 14:30:00,87.48,87.52,87.48,87.49,280280.0,87.48,87.52,87.48,87.49,280280.0
2018-07-11 14:35:00,87.46,87.54,87.44,87.5,544260.0,87.46,87.54,87.44,87.5,544260.0
2018-07-11 14:40:00,87.53,87.55,87.5,87.55,154760.0,87.53,87.55,87.5,87.55,154760.0
2018-07-11 14:45:00,87.56,87.6,87.54,87.56,267520.0,87.56,87.6,87.54,87.56,267520.0
2018-07-11 14:50:00,87.54,87.6,87.51,87.6,314300.0,87.54,87.6,87.51,87.6,314300.0
2018-07-11 14:55:00,87.59,87.61,87.57,87.6,267020.0,87.59,87.61,87.57,87.6,267020.0
2018-07-11 15:00:00,87.6,87.61,87.53,87.55,787200.0,87.6,87.61,87.53,87.55,787200.0
2018-07-11 15:05:00,87.55,87.61,87.53,87.58,241500.0,87.55,87.61,87.53,87.58,241500.0
2018-07-11 15:10:00,87.58,87.63,87.56,87.61,266400.0,87.58,87.63,87.56,87.61,266400.0
2018-07-11 15:15:00,87.61,87.64,87.53,87.6,353300.0,87.61,87.64,87.53,87.6,353300.0
2018-07-11 15:20:00,87.59,87.59,87.5,87.57,295000.0,87.59,87.59,87.5,87.57,295000.0
2018-07-11 15:25:00,87.57,87.63,87.55,87.59,214180.0,87.57,87.63,87.55,87.59,214180.0
2018-07-11 15:30:00,87.59,87.69,87.58,87.68,436820.0,87.59,87.69,87.58,87.68,436820.0
2018-07-11 15:35:00,87.69,87.77,87.67,87.7,767720.0,87.69,87.77,87.67,87.7,767720.0
2018-07-11 15:40:00,87.71,87.71,87.64,87.69,496800.0,87.71,87.71,87.64,87.69,496800.0
2018-07-11 15:45:00,87.69,87.8,87.69,87.79,700800.0,87.69,87.8,87.69,87.79,700800.0
2018-07-11 15:50:00,87.77,87.8,87.66,87.8,786120.0,87.77,87.8,87.66,87.8,786120.0
2018-07-11 15:55:00,87.78,87.85,87.74,87.78,1481440.0,87.78,87.85,87.74,87.78,1481440.0
2018-07-12 09:30:00,88.25,88.42,88.11,88.38,3021240.0,88.25,88.42,88.11,88.38,3021240.0
2018-07-12 09:35:00,88.38,88.45,88.26,88.37,1586600.0,88.38,88.45,88.26,88.37,1586600.0
2018-07-12 09:40:00,88.36,88.46,88.32,88.38,1087360.0,88.36,88.46,88.32,88.38,1087360.0
2018-07-12 09:45:00,88.38,88.4,88.17,88.38,1330340.0,88.38,88.4,88.17,88.38,1330340.0
2018-07-12 09:50:00,88.39,88.57,88.36,88.56,1495900.0,88.39,88.57,88.36,88.56,1495900.0
2018-07-12 09:55:00,88.56,88.71,88.54,88.68,1110180.0,88.56,88.71,88.54,88.68,1110180.0
2018-07-12 10:00:00,88.69,88.74,88.63,88.74,920260.0,88.69,88.74,88.63,88.74,920260.0
2018-07-12 10:05:00,88.73,88.73,88.55,88.66,638480.0,88.73,88.73,88.55,88.66,638480.0
2018-07-12 10:10:00,88.67,88.74,88.65,88.66,421340.0,88.67,88.74,88.65,88.66,421340.0
2018-07-12 10:15:00,88.64,88.86,88.6,88.85,1060740.0,88.64,88.86,88.6,88.85,1060740.0
2018-07-12 10:20:00,88.86,88.9,88.78,88.8,822520.0,88.86,88.9,88.78,88.8,822520.0
2018-07-12 10:25:00,88.81,88.98,88.78,88.94,816580.0,88.81,88.98,88.78,88.94,816580.0
2018-07-12 10:30:00,88.96,89.0,88.83,88.91,753740.0,88.96,89.0,88.83,88.91,753740.0
2018-07-12 10:35:00,88.92,89.03,88.89,89.02,659720.0,88.92,89.03,88.89,89.02,659720.0
2018-07-12 10:40:00,89.03,89.16,88.99,89.09,1359760.0,89.03,89.16,88.99,89.09,1359760.0
2018-07-12 10:45:00,89.1,89.14,88.98,89.0,786440.0,89.1,89.14,88.98,89.0,786440.0
2018-07-12 10:50:00,88.99,89.01,88.87,88.94,901660.0,88.99,89.01,88.87,88.94,901660.0
2018-07-12 10:55:00,88.93,88.94,88.81,88.81,515400.0,88.93,88.94,88.81,88.81,515400.0
2018-07-12 11:00:00,88.86,88.98,88.77,88.97,826920.0,88.86,88.98,88.77,88.97,826920.0
2018-07-12 11:05:00,88.97,89.02,88.9,89.0,391520.0,88.97,89.02,88.9,89.0,391520.0
2018-07-12 11:10:00,89.01,89.14,89.0,89.08,735760.0,89.01,89.14,89.0,89.08,735760.0
2018-07-12 11:15:00,89.07,89.17,89.01,89.16,510400.0,89.07,89.17,89.01,89.16,510400.0
2018-07-12 11:20:00,89.16,89.19,89.1,89.11,479280.0,89.16,89.19,89.1,89.11,479280.0
2018-07-12 11:25:00,89.11,89.24,89.08,89.21,769160.0,89.11,89.24,89.08,89.21,769160.0
2018-07-12 11:30:00,89.21,89.22,89.11,89.15,420260.0,89.21,89.22,89.11,89.15,420260.0
2018-07-12 11:35:00,89.13,89.16,89.03,89.16,471000.0,89.13,89.16,89.03,89.16,471000.0
2018-07-12 11:40:00,89.14,89.16,89.05,89.09,379080.0,89.14,89.16,89.05,89.09,379080.0
2018-07-12 11:45:00,89.08,89.15,89.04,89.13,329440.0,89.08,89.15,89.04,89.13,329440.0
2018-07-12 11:50:00,89.13,89.2,89.1,89.18,437080.0,89.13,89.2,89.1,89.18,437080.0
2018-07-12 11:55:00,89.18,89.25,89.15,89.25,581300.0,89.18,89.25,89.15,89.25,581300.0
2018-07-12 12:00:00,89.24,89.25,89.17,89.21,396480.0,89.24,89.25,89.17,89.21,396480.0
2018-07-12 12:05:00,89.22,89.3,89.21,89.3,497180.0,89.22,89.3,89.21,89.3,497180.0
2018-07-12 12:10:00,89.29,89.35,89.28,89.3,422380.0,89.29,89.35,89.28,89.3,422380.0
2018-07-12 12:15:00,89.3,89.34,89.25,89.29,339180.0,89.3,89.34,89.25,89.29,339180.0
2018-07-12 12:20:00,89.31,89.34,89.26,89.32,420840.0,89.31,89.34,89.26,89.32,420840.0
2018-07-12 12:25:00,89.3,89.34,89.3,89.32,621440.0,89.3,89.34,89.3,89.32,621440.0
2018-07-12 12:30:00,89.33,89.42,89.32,89.37,755600.0,89.33,89.42,89.32,89.37,755600.0
2018-07-12 12:35:00,89.38,89.39,89.3,89.32,319200.0,89.38,89.39,89.3,89.32,319200.0
2018-07-12 12:40:00,89.32,89.35,89.26,89.29,415400.0,89.32,89.35,89.26,89.29,415400.0
2018-07-12 12:45:00,89.3,89.4,89.28,89.4,324220.0,89.3,89.4,89.28,89.4,324220.0
2018-07-12 12:50:00,89.39,89.51,89.39,89.47,828360.0,89.39,89.51,89.39,89.47,828360.0
2018-07-12 12:55:00,89.47,89.5,89.44,89.44,810340.0,89.47,89.5,89.44,89.44,810340.0
2018-07-12 13:00:00,89.45,89.57,89.42,89.54,532300.0,89.45,89.57,89.42,89.54,532300.0
2018-07-12 13:05:00,89.53,89.54,89.47,89.51,284740.0,89.53,89.54,89.47,89.51,284740.0
2018-07-12 13:10:00,89.51,89.56,89.49,89.51,313140.0,89.51,89.56,89.49,89.51,313140.0
2018-07-12 13:15:00,89.52,89.63,89.52,89.56,427560.0,89.52,89.63,89.52,89.56,427560.0
2018-07-12 13:20:00,89.55,89.6,89.51,89.57,440580.0,89.55,89.6,89.51,89.57,440580.0
2018-07-12 13:25:00,89.57,89.68,89.57,89.65,637340.0,89.57,89.68,89.57,89.65,637340.0
2018-07-12 13:30:00,89.68,89.75,89.65,89.69,549900.0,89.68,89.75,89.65,89.69,549900.0
2018-07-12 13:35:00,89.67,89.88,89.67,89.87,647820.0,89.67,89.88,89.67,89.87,647820.0
2018-07-12 13:40:00,89.89,89.9,89.76,89.77,914440.0,89.89,89.9,89.76,89.77,914440.0
2018-07-12 13:45:00,89.77,89.85,89.76,89.79,449140.0,89.77,89.85,89.76,89.79,449140.0
2018-07-12 13:50:00,89.76,89.84,89.72,89.72,908800.0,89.76,89.84,89.72,89.72,908800.0
2018-07-12 13:55:00,89.71,89.72,89.42,89.44,1298080.0,89.71,89.72,89.42,89.44,1298080.0
2018-07-12 14:00:00,89.44,89.56,89.35,89.55,1026700.0,89.44,89.56,89.35,89.55,1026700.0
2018-07-12 14:05:00,89.55,89.56,89.3,89.33,471560.0,89.55,89.56,89.3,89.33,471560.0
2018-07-12 14:10:00,89.3,89.5,89.3,89.49,514860.0,89.3,89.5,89.3,89.49,514860.0
2018-07-12 14:15:00,89.49,89.6,89.45,89.6,707580.0,89.49,89.6,89.45,89.6,707580.0
2018-07-12 14:20:00,89.6,89.71,89.59,89.69,913840.0,89.6,89.71,89.59,89.69,913840.0
2018-07-12 14:25:00,89.67,89.77,89.67,89.74,868980.0,89.67,89.77,89.67,89.74,868980.0
2018-07-12 14:30:00,89.74,89.74,89.65,89.7,351440.0,89.74,89.74,89.65,89.7,351440.0
2018-07-12 14:35:00,89.71,89.76,89.66,89.71,407400.0,89.71,89.76,89.66,89.71,407400.0
2018-07-12 14:40:00,89.72,89.74,89.66,89.7,248060.0,89.72,89.74,89.66,89.7,248060.0
2018-07-12 14:45:00,89.68,89.75,89.68,89.7,265400.0,89.68,89.75,89.68,89.7,265400.0
2018-07-12 14:50:00,89.69,89.8,89.69,89.78,276620.0,89.69,89.8,89.69,89.78,276620.0
2018-07-12 14:55:00,89.78,89.81,89.7,89.75,370720.0,89.78,89.81,89.7,89.75,370720.0
2018-07-12 15:00:00,89.74,89.81,89.71,89.8,413300.0,89.74,89.81,89.71,89.8,413300.0
2018-07-12 15:05:00,89.82,89.84,89.75,89.75,383800.0,89.82,89.84,89.75,89.75,383800.0
2018-07-12 15:10:00,89.75,89.75,89.6,89.69,526560.0,89.75,89.75,89.6,89.69,526560.0
2018-07-12 15:15:00,89.69,89.77,89.64,89.73,494880.0,89.69,89.77,89.64,89.73,494880.0
2018-07-12 15:20:00,89.7,89.71,89.56,89.57,674300.0,89.7,89.71,89.56,89.57,674300.0
2018-07-12 15:25:00,89.58,89.73,89.57,89.72,634480.0,89.58,89.73,89.57,89.72,634480.0
2018-07-12 15:30:00,89.72,89.78,89.72,89.75,468020.0,89.72,89.78,89.72,89.75,468020.0
2018-07-12 15:35:00,89.75,89.79,89.75,89.76,497940.0,89.75,89.79,89.75,89.76,497940.0
2018-07-12 15:40:00,89.78,89.78,89.66,89.66,566680.0,89.78,89.78,89.66,89.66,566680.0
2018-07-12 15:45:00,89.66,89.84,89.64,89.82,959620.0,89.66,89.84,89.64,89.82,959620.0
2018-07-12 15:50:00,89.83,89.84,89.76,89.8,865460.0,89.83,89.84,89.76,89.8,865460.0
2018-07-12 15:55:00,89.79,89.87,89.79,89.83,1848200.0,89.79,89.87,89.79,89.83,1848200.0
2018-07-13 09:30:00,90.2,90.27,89.92,90.08,4059000.0,90.2,90.27,89.92,90.08,4059000.0
2018-07-13 09:35:00,90.07,90.24,89.97,90.22,1960040.0,90.07,90.24,89.97,90.22,1960040.0
2018-07-13 09:40:00,90.24,90.55,90.18,90.41,2793680.0,90.24,90.55,90.18,90.41,2793680.0
2018-07-13 09:45:00,90.41,90.61,90.29,90.61,2302820.0,90.41,90.61,90.29,90.61,2302820.0
2018-07-13 09:50:00,90.61,90.76,90.2,90.22,2845140.0,90.61,90.76,90.2,90.22,2845140.0
2018-07-13 09:55:00,90.23,90.23,89.76,90.15,3023620.0,90.23,90.23,89.76,90.15,3023620.0
2018-07-13 10:00:00,90.13,90.35,90.06,90.32,1216220.0,90.13,90.35,90.06,90.32,1216220.0
2018-07-13 10:05:00,90.33,90.47,90.3,90.46,1034740.0,90.33,90.47,90.3,90.46,1034740.0
2018-07-13 10:10:00,90.47,90.48,90.23,90.31,794640.0,90.47,90.48,90.23,90.31,794640.0
2018-07-13 10:15:00,90.32,90.34,90.05,90.08,671660.0,90.32,90.34,90.05,90.08,671660.0
2018-07-13 10:20:00,90.09,90.37,90.09,90.28,755480.0,90.09,90.37,90.09,90.28,755480.0
2018-07-13 10:25:00,90.29,90.47,90.28,90.4,738160.0,90.29,90.47,90.28,90.4,738160.0
2018-07-13 10:30:00,90.41,90.43,90.28,90.34,370860.0,90.41,90.43,90.28,90.34,370860.0
2018-07-13 10:35:00,90.34,90.45,90.34,90.44,501700.0,90.34,90.45,90.34,90.44,501700.0
2018-07-13 10:40:00,90.45,90.5,90.28,90.33,789760.0,90.45,90.5,90.28,90.33,789760.0
2018-07-13 10:45:00,90.32,90.38,90.21,90.24,443480.0,90.32,90.38,90.21,90.24,443480.0
2018-07-13 10:50:00,90.24,90.4,90.18,90.4,548120.0,90.24,90.4,90.18,90.4,548120.0
2018-07-13 10:55:00,90.38,90.44,90.29,90.36,502540.0,90.38,90.44,90.29,90.36,502540.0
2018-07-13 11:00:00,90.39,90.42,90.33,90.37,345320.0,90.39,90.42,90.33,90.37,345320.0
2018-07-13 11:05:00,90.36,90.37,90.29,90.3,350620.0,90.36,90.37,90.29,90.3,350620.0
2018-07-13 11:10:00,90.29,90.4,90.28,90.36,483420.0,90.29,90.4,90.28,90.36,483420.0
2018-07-13 11:15:00,90.36,90.44,90.34,90.42,321760.0,90.36,90.44,90.34,90.42,321760.0
2018-07-13 11:20:00,90.42,90.5,90.38,90.5,372380.0,90.42,90.5,90.38,90.5,372380.0
2018-07-13 11:25:00,90.5,90.58,90.45,90.57,676780.0,90.5,90.58,90.45,90.57,676780.0
2018-07-13 11:30:00,90.55,90.65,90.53,90.63,530440.0,90.55,90.65,90.53,90.63,530440.0
2018-07-13 11:35:00,90.62,90.71,90.62,90.71,800880.0,90.62,90.71,90.62,90.71,800880.0
2018-07-13 11:40:00,90.71,90.74,90.51,90.62,919420.0,90.71,90.74,90.51,90.62,919420.0
2018-07-13 11:45:00,90.61,90.67,90.48,90.63,819000.0,90.61,90.67,90.48,90.63,819000.0
2018-07-13 11:50:00,90.64,90.68,90.62,90.67,342000.0,90.64,90.68,90.62,90.67,342000.0
2018-07-13 11:55:00,90.67,90.68,90.61,90.65,575400.0,90.67,90.68,90.61,90.65,575400.0
2018-07-13 12:00:00,90.66,90.7,90.61,90.68,298200.0,90.66,90.7,90.61,90.68,298200.0
2018-07-13 12:05:00,90.7,90.77,90.68,90.76,771640.0,90.7,90.77,90.68,90.76,771640.0
2018-07-13 12:10:00,90.75,90.76,90.62,90.66,294000.0,90.75,90.76,90.62,90.66,294000.0
2018-07-13 12:15:00,90.65,90.66,90.58,90.59,368900.0,90.65,90.66,90.58,90.59,368900.0
2018-07-13 12:20:00,90.62,90.62,90.5,90.51,364660.0,90.62,90.62,90.5,90.51,364660.0
2018-07-13 12:25:00,90.53,90.64,90.46,90.64,377440.0,90.53,90.64,90.46,90.64,377440.0
2018-07-13 12:30:00,90.63,90.65,90.55,90.56,200120.0,90.63,90.65,90.55,90.56,200120.0
2018-07-13 12:35:00,90.57,90.59,90.53,90.57,156800.0,90.57,90.59,90.53,90.57,156800.0
2018-07-13 12:40:00,90.57,90.58,90.53,90.56,92000.0,90.57,90.58,90.53,90.56,92000.0
2018-07-13 12:45:00,90.56,90.64,90.55,90.59,252160.0,90.56,90.64,90.55,90.59,252160.0
2018-07-13 12:50:00,90.57,90.58,90.43,90.49,547880.0,90.57,90.58,90.43,90.49,547880.0
2018-07-13 12:55:00,90.48,90.56,90.48,90.54,212880.0,90.48,90.56,90.48,90.54,212880.0
2018-07-13 13:00:00,90.55,90.57,90.52,90.57,112980.0,90.55,90.57,90.52,90.57,112980.0
2018-07-13 13:05:00,90.57,90.57,90.49,90.5,220380.0,90.57,90.57,90.49,90.5,220380.0
2018-07-13 13:10:00,90.5,90.51,90.4,90.41,277560.0,90.5,90.51,90.4,90.41,277560.0
2018-07-13 13:15:00,90.4,90.42,90.3,90.31,809780.0,90.4,90.42,90.3,90.31,809780.0
2018-07-13 13:20:00,90.31,90.43,90.31,90.38,258920.0,90.31,90.43,90.31,90.38,258920.0
2018-07-13 13:25:00,90.36,90.4,90.34,90.34,250900.0,90.36,90.4,90.34,90.34,250900.0
2018-07-13 13:30:00,90.35,90.36,90.3,90.32,267480.0,90.35,90.36,90.3,90.32,267480.0
2018-07-13 13:35:00,90.3,90.33,90.28,90.31,489300.0,90.3,90.33,90.28,90.31,489300.0
2018-07-13 13:40:00,90.3,90.33,90.29,90.32,375540.0,90.3,90.33,90.29,90.32,375540.0
2018-07-13 13:45:00,90.33,90.43,90.3,90.37,350760.0,90.33,90.43,90.3,90.37,350760.0
2018-07-13 13:50:00,90.39,90.42,90.37,90.41,89000.0,90.39,90.42,90.37,90.41,89000.0
2018-07-13 13:55:00,90.43,90.49,90.42,90.46,260840.0,90.43,90.49,90.42,90.46,260840.0
2018-07-13 14:00:00,90.46,90.46,90.38,90.4,165100.0,90.46,90.46,90.38,90.4,165100.0
2018-07-13 14:05:00,90.42,90.49,90.4,90.44,262000.0,90.42,90.49,90.4,90.44,262000.0
2018-07-13 14:10:00,90.43,90.47,90.38,90.44,189700.0,90.43,90.47,90.38,90.44,189700.0
2018-07-13 14:15:00,90.45,90.46,90.41,90.44,149760.0,90.45,90.46,90.41,90.44,149760.0
2018-07-13 14:20:00,90.4,90.44,90.37,90.37,134460.0,90.4,90.44,90.37,90.37,134460.0
2018-07-13 14:25:00,90.35,90.38,90.29,90.36,314660.0,90.35,90.38,90.29,90.36,314660.0
2018-07-13 14:30:00,90.35,90.38,90.33,90.33,217200.0,90.35,90.38,90.33,90.33,217200.0
2018-07-13 14:35:00,90.33,90.33,90.26,90.3,486880.0,90.33,90.33,90.26,90.3,486880.0
2018-07-13 14:40:00,90.31,90.38,90.3,90.36,325240.0,90.31,90.38,90.3,90.36,325240.0
2018-07-13 14:45:00,90.35,90.39,90.33,90.38,151360.0,90.35,90.39,90.33,90.38,151360.0
2018-07-13 14:50:00,90.38,90.41,90.38,90.41,208520.0,90.38,90.41,90.38,90.41,208520.0
2018-07-13 14:55:00,90.42,90.48,90.41,90.44,353900.0,90.42,90.48,90.41,90.44,353900.0
2018-07-13 15:00:00,90.43,90.46,90.41,90.41,227120.0,90.43,90.46,90.41,90.41,227120.0
2018-07-13 15:05:00,90.41,90.42,90.36,90.39,259800.0,90.41,90.42,90.36,90.39,259800.0
2018-07-13 15:10:00,90.4,90.4,90.37,90.39,126300.0,90.4,90.4,90.37,90.39,126300.0
2018-07-13 15:15:00,90.39,90.41,90.37,90.4,254820.0,90.39,90.41,90.37,90.4,254820.0
2018-07-13 15:20:00,90.39,90.47,90.39,90.45,371300.0,90.39,90.47,90.39,90.45,371300.0
2018-07-13 15:25:00,90.45,90.52,90.45,90.51,381860.0,90.45,90.52,90.45,90.51,381860.0
2018-07-13 15:30:00,90.52,90.62,90.5,90.62,736200.0,90.52,90.62,90.5,90.62,736200.0
2018-07-13 15:35:00,90.62,90.69,90.6,90.69,839420.0,90.62,90.69,90.6,90.69,839420.0
2018-07-13 15:40:00,90.69,90.7,90.65,90.66,763020.0,90.69,90.7,90.65,90.66,763020.0
2018-07-13 15:45:00,90.66,90.66,90.6,90.64,759060.0,90.66,90.66,90.6,90.64,759060.0
2018-07-13 15:50:00,90.65,90.75,90.65,90.74,974740.0,90.65,90.75,90.65,90.74,974740.0
2018-07-13 15:55:00,90.74,90.75,90.63,90.66,2123960.0,90.74,90.75,90.63,90.66,2123960.0
2018-07-16 09:30:00,91.1,91.22,90.83,91.2,3804340.0,91.1,91.22,90.83,91.2,3804340.0
2018-07-16 09:35:00,91.23,91.34,91.08,91.32,2416720.0,91.23,91.34,91.08,91.32,2416720.0
2018-07-16 09:40:00,91.31,91.37,91.15,91.34,1624020.0,91.31,91.37,91.15,91.34,1624020.0
2018-07-16 09:45:00,91.34,91.34,91.0,91.28,1689840.0,91.34,91.34,91.0,91.28,1689840.0
2018-07-16 09:50:00,91.28,91.3,91.2,91.27,964760.0,91.28,91.3,91.2,91.27,964760.0
2018-07-16 09:55:00,91.27,91.39,91.25,91.37,1310540.0,91.27,91.39,91.25,91.37,1310540.0
2018-07-16 10:00:00,91.37,91.55,91.37,91.47,1704240.0,91.37,91.55,91.37,91.47,1704240.0
2018-07-16 10:05:00,91.48,91.55,91.36,91.47,1039940.0,91.48,91.55,91.36,91.47,1039940.0
2018-07-16 10:10:00,91.46,91.53,91.35,91.37,832480.0,91.46,91.53,91.35,91.37,832480.0
2018-07-16 10:15:00,91.38,91.4,91.18,91.27,1106300.0,91.38,91.4,91.18,91.27,1106300.0
2018-07-16 10:20:00,91.25,91.31,91.14,91.15,884260.0,91.25,91.31,91.14,91.15,884260.0
2018-07-16 10:25:00,91.15,91.37,91.14,91.35,619620.0,91.15,91.37,91.14,91.35,619620.0
2018-07-16 10:30:00,91.35,91.49,91.35,91.47,659080.0,91.35,91.49,91.35,91.47,659080.0
2018-07-16 10:35:00,91.46,91.47,91.37,91.46,535700.0,91.46,91.47,91.37,91.46,535700.0
2018-07-16 10:40:00,91.44,91.59,91.41,91.5,965100.0,91.44,91.59,91.41,91.5,965100.0
2018-07-16 10:45:00,91.49,91.51,91.31,91.35,984600.0,91.49,91.51,91.31,91.35,984600.0
2018-07-16 10:50:00,91.37,91.47,91.32,91.45,515880.0,91.37,91.47,91.32,91.45,515880.0
2018-07-16 10:55:00,91.44,91.44,91.26,91.27,768840.0,91.44,91.44,91.26,91.27,768840.0
2018-07-16 11:00:00,91.25,91.35,91.25,91.25,1144860.0,91.25,91.35,91.25,91.25,1144860.0
2018-07-16 11:05:00,91.25,91.35,91.16,91.3,648220.0,91.25,91.35,91.16,91.3,648220.0
2018-07-16 11:10:00,91.28,91.35,91.26,91.31,385600.0,91.28,91.35,91.26,91.31,385600.0
2018-07-16 11:15:00,91.3,91.36,91.27,91.36,313780.0,91.3,91.36,91.27,91.36,313780.0
2018-07-16 11:20:00,91.36,91.37,91.32,91.33,262580.0,91.36,91.37,91.32,91.33,262580.0
2018-07-16 11:25:00,91.33,91.34,91.27,91.3,194900.0,91.33,91.34,91.27,91.3,194900.0
2018-07-16 11:30:00,91.3,91.35,91.29,91.29,328220.0,91.3,91.35,91.29,91.29,328220.0
2018-07-16 11:35:00,91.29,91.5,91.27,91.5,541900.0,91.29,91.5,91.27,91.5,541900.0
2018-07-16 11:40:00,91.5,91.52,91.41,91.42,358860.0,91.5,91.52,91.41,91.42,358860.0
2018-07-16 11:45:00,91.44,91.45,91.33,91.44,409440.0,91.44,91.45,91.33,91.44,409440.0
2018-07-16 11:50:00,91.46,91.51,91.39,91.43,318260.0,91.46,91.51,91.39,91.43,318260.0
2018-07-16 11:55:00,91.44,91.53,91.42,91.51,391900.0,91.44,91.53,91.42,91.51,391900.0
2018-07-16 12:00:00,91.51,91.51,91.39,91.45,365460.0,91.51,91.51,91.39,91.45,365460.0
2018-07-16 12:05:00,91.45,91.5,91.39,91.45,225400.0,91.45,91.5,91.39,91.45,225400.0
2018-07-16 12:10:00,91.47,91.5,91.42,91.47,225140.0,91.47,91.5,91.42,91.47,225140.0
2018-07-16 12:15:00,91.49,91.53,91.46,91.52,415200.0,91.49,91.53,91.46,91.52,415200.0
2018-07-16 12:20:00,91.51,91.67,91.51,91.64,833600.0,91.51,91.67,91.51,91.64,833600.0
2018-07-16 12:25:00,91.65,91.67,91.62,91.64,301780.0,91.65,91.67,91.62,91.64,301780.0
2018-07-16 12:30:00,91.66,91.66,91.54,91.59,301020.0,91.66,91.66,91.54,91.59,301020.0
2018-07-16 12:35:00,91.59,91.68,91.59,91.67,450880.0,91.59,91.68,91.59,91.67,450880.0
2018-07-16 12:40:00,91.67,91.67,91.6,91.62,189380.0,91.67,91.67,91.6,91.62,189380.0
2018-07-16 12:45:00,91.61,91.63,91.57,91.59,155140.0,91.61,91.63,91.57,91.59,155140.0
2018-07-16 12:50:00,91.59,91.59,91.55,91.55,146740.0,91.59,91.59,91.55,91.55,146740.0
2018-07-16 12:55:00,91.55,91.65,91.55,91.64,290580.0,91.55,91.65,91.55,91.64,290580.0
2018-07-16 13:00:00,91.64,91.68,91.63,91.65,264080.0,91.64,91.68,91.63,91.65,264080.0
2018-07-16 13:05:00,91.66,91.72,91.65,91.67,236520.0,91.66,91.72,91.65,91.67,236520.0
2018-07-16 13:10:00,91.65,91.7,91.63,91.65,158620.0,91.65,91.7,91.63,91.65,158620.0
2018-07-16 13:15:00,91.64,91.68,91.63,91.68,219240.0,91.64,91.68,91.63,91.68,219240.0
2018-07-16 13:20:00,91.68,91.72,91.64,91.69,244860.0,91.68,91.72,91.64,91.69,244860.0
2018-07-16 13:25:00,91.67,91.73,91.67,91.73,341720.0,91.67,91.73,91.67,91.73,341720.0
2018-07-16 13:30:00,91.73,91.74,91.68,91.73,218000.0,91.73,91.74,91.68,91.73,218000.0
2018-07-16 13:35:00,91.73,91.82,91.73,91.81,603880.0,91.73,91.82,91.73,91.81,603880.0
2018-07-16 13:40:00,91.81,91.85,91.8,91.84,525740.0,91.81,91.85,91.8,91.84,525740.0
2018-07-16 13:45:00,91.84,91.96,91.84,91.91,703180.0,91.84,91.96,91.84,91.91,703180.0
2018-07-16 13:50:00,91.9,91.96,91.86,91.95,476900.0,91.9,91.96,91.86,91.95,476900.0
2018-07-16 13:55:00,91.96,92.0,91.89,91.98,456420.0,91.96,92.0,91.89,91.98,456420.0
2018-07-16 14:00:00,91.97,92.01,91.91,91.91,512620.0,91.97,92.01,91.91,91.91,512620.0
2018-07-16 14:05:00,91.92,92.02,91.9,91.98,350380.0,91.92,92.02,91.9,91.98,350380.0
2018-07-16 14:10:00,91.98,92.03,91.96,92.0,420060.0,91.98,92.03,91.96,92.0,420060.0
2018-07-16 14:15:00,92.01,92.1,91.99,92.07,954160.0,92.01,92.1,91.99,92.07,954160.0
2018-07-16 14:20:00,92.07,92.08,92.02,92.03,440620.0,92.07,92.08,92.02,92.03,440620.0
2018-07-16 14:25:00,92.04,92.05,91.92,91.93,551700.0,92.04,92.05,91.92,91.93,551700.0
2018-07-16 14:30:00,91.92,92.02,91.92,91.95,344120.0,91.92,92.02,91.92,91.95,344120.0
2018-07-16 14:35:00,91.97,91.97,91.86,91.89,593940.0,91.97,91.97,91.86,91.89,593940.0
2018-07-16 14:40:00,91.89,91.89,91.64,91.76,1107380.0,91.89,91.89,91.64,91.76,1107380.0
2018-07-16 14:45:00,91.75,91.78,91.56,91.73,1137560.0,91.75,91.78,91.56,91.73,1137560.0
2018-07-16 14:50:00,91.73,91.75,91.55,91.61,835800.0,91.73,91.75,91.55,91.61,835800.0
2018-07-16 14:55:00,91.6,91.69,91.57,91.64,491900.0,91.6,91.69,91.57,91.64,491900.0
2018-07-16 15:00:00,91.64,91.66,91.2,91.3,1972720.0,91.64,91.66,91.2,91.3,1972720.0
2018-07-16 15:05:00,91.3,91.49,91.28,91.49,1436620.0,91.3,91.49,91.28,91.49,1436620.0
2018-07-16 15:10:00,91.49,91.53,91.35,91.46,886340.0,91.49,91.53,91.35,91.46,886340.0
2018-07-16 15:15:00,91.48,91.49,91.03,91.06,2857420.0,91.48,91.49,91.03,91.06,2857420.0
2018-07-16 15:20:00,91.05,91.22,91.0,91.02,1608260.0,91.05,91.22,91.0,91.02,1608260.0
2018-07-16 15:25:00,91.02,91.05,90.72,90.88,3433520.0,91.02,91.05,90.72,90.88,3433520.0
2018-07-16 15:30:00,90.88,91.33,90.88,91.21,2057200.0,90.88,91.33,90.88,91.21,2057200.0
2018-07-16 15:35:00,91.21,91.29,91.15,91.23,916340.0,91.21,91.29,91.15,91.23,916340.0
2018-07-16 15:40:00,91.22,91.43,91.21,91.33,1377740.0,91.22,91.43,91.21,91.33,1377740.0
2018-07-16 15:45:00,91.31,91.35,91.13,91.13,1004260.0,91.31,91.35,91.13,91.13,1004260.0
2018-07-16 15:50:00,91.1,91.3,90.86,90.86,1506380.0,91.1,91.3,90.86,90.86,1506380.0
2018-07-16 15:55:00,90.88,91.24,90.88,91.12,2379680.0,90.88,91.24,90.88,91.12,2379680.0
2018-07-17 09:30:00,90.58,90.8,89.87,90.13,6009060.0,90.58,90.8,89.87,90.13,6009060.0
2018-07-17 09:35:00,90.14,90.73,90.03,90.72,2667500.0,90.14,90.73,90.03,90.72,2667500.0
2018-07-17 09:40:00,90.75,91.05,90.49,90.96,2868380.0,90.75,91.05,90.49,90.96,2868380.0
2018-07-17 09:45:00,90.94,90.96,90.62,90.76,1643160.0,90.94,90.96,90.62,90.76,1643160.0
2018-07-17 09:50:00,90.76,91.1,90.73,91.1,1359060.0,90.76,91.1,90.73,91.1,1359060.0
2018-07-17 09:55:00,91.1,91.14,90.87,90.97,1003480.0,91.1,91.14,90.87,90.97,1003480.0
2018-07-17 10:00:00,90.99,91.05,90.83,90.93,1150220.0,90.99,91.05,90.83,90.93,1150220.0
2018-07-17 10:05:00,90.93,91.03,90.74,91.01,846720.0,90.93,91.03,90.74,91.01,846720.0
2018-07-17 10:10:00,91.03,91.08,90.88,91.01,1017360.0,91.03,91.08,90.88,91.01,1017360.0
2018-07-17 10:15:00,91.0,91.08,90.91,90.91,1160200.0,91.0,91.08,90.91,90.91,1160200.0
2018-07-17 10:20:00,90.91,90.95,90.75,90.91,927040.0,90.91,90.95,90.75,90.91,927040.0
2018-07-17 10:25:00,90.88,90.89,90.62,90.78,849720.0,90.88,90.89,90.62,90.78,849720.0
2018-07-17 10:30:00,90.79,91.0,90.78,90.93,548840.0,90.79,91.0,90.78,90.93,548840.0
2018-07-17 10:35:00,90.94,91.03,90.9,90.97,847240.0,90.94,91.03,90.9,90.97,847240.0
2018-07-17 10:40:00,90.96,91.27,90.91,91.25,949860.0,90.96,91.27,90.91,91.25,949860.0
2018-07-17 10:45:00,91.26,91.5,91.26,91.45,1511540.0,91.26,91.5,91.26,91.45,1511540.0
2018-07-17 10:50:00,91.43,91.58,91.38,91.58,943740.0,91.43,91.58,91.38,91.58,943740.0
2018-07-17 10:55:00,91.57,91.75,91.5,91.6,1291360.0,91.57,91.75,91.5,91.6,1291360.0
2018-07-17 11:00:00,91.6,91.84,91.59,91.81,784220.0,91.6,91.84,91.59,91.81,784220.0
2018-07-17 11:05:00,91.82,91.98,91.71,91.92,995960.0,91.82,91.98,91.71,91.92,995960.0
2018-07-17 11:10:00,91.93,92.0,91.84,91.92,805800.0,91.93,92.0,91.84,91.92,805800.0
2018-07-17 11:15:00,91.92,91.97,91.8,91.8,725440.0,91.92,91.97,91.8,91.8,725440.0
2018-07-17 11:20:00,91.8,91.97,91.76,91.87,667640.0,91.8,91.97,91.76,91.87,667640.0
2018-07-17 11:25:00,91.89,91.97,91.8,91.93,728620.0,91.89,91.97,91.8,91.93,728620.0
2018-07-17 11:30:00,91.94,92.09,91.88,92.06,1095440.0,91.94,92.09,91.88,92.06,1095440.0
2018-07-17 11:35:00,92.05,92.06,91.93,92.04,620640.0,92.05,92.06,91.93,92.04,620640.0
2018-07-17 11:40:00,92.04,92.23,92.03,92.19,1232500.0,92.04,92.23,92.03,92.19,1232500.0
2018-07-17 11:45:00,92.21,92.25,92.16,92.17,731360.0,92.21,92.25,92.16,92.17,731360.0
2018-07-17 11:50:00,92.17,92.19,92.04,92.15,646080.0,92.17,92.19,92.04,92.15,646080.0
2018-07-17 11:55:00,92.15,92.17,92.04,92.15,356640.0,92.15,92.17,92.04,92.15,356640.0
2018-07-17 12:00:00,92.16,92.2,91.98,92.02,735200.0,92.16,92.2,91.98,92.02,735200.0
2018-07-17 12:05:00,92.01,92.13,92.0,92.07,420440.0,92.01,92.13,92.0,92.07,420440.0
2018-07-17 12:10:00,92.07,92.08,91.98,92.03,307220.0,92.07,92.08,91.98,92.03,307220.0
2018-07-17 12:15:00,92.03,92.34,92.03,92.3,1709480.0,92.03,92.34,92.03,92.3,1709480.0
2018-07-17 12:20:00,92.3,92.55,92.3,92.47,1525540.0,92.3,92.55,92.3,92.47,1525540.0
2018-07-17 12:25:00,92.48,92.58,92.34,92.49,1144900.0,92.48,92.58,92.34,92.49,1144900.0
2018-07-17 12:30:00,92.5,92.55,92.39,92.42,1100000.0,92.5,92.55,92.39,92.42,1100000.0
2018-07-17 12:35:00,92.4,92.47,92.37,92.4,579220.0,92.4,92.47,92.37,92.4,579220.0
2018-07-17 12:40:00,92.41,92.42,92.16,92.2,770860.0,92.41,92.42,92.16,92.2,770860.0
2018-07-17 12:45:00,92.2,92.23,92.02,92.2,1028860.0,92.2,92.23,92.02,92.2,1028860.0
2018-07-17 12:50:00,92.21,92.3,92.18,92.23,490680.0,92.21,92.3,92.18,92.23,490680.0
2018-07-17 12:55:00,92.23,92.26,92.09,92.17,524020.0,92.23,92.26,92.09,92.17,524020.0
2018-07-17 13:00:00,92.16,92.23,92.13,92.21,396280.0,92.16,92.23,92.13,92.21,396280.0
2018-07-17 13:05:00,92.22,92.3,92.2,92.25,406280.0,92.22,92.3,92.2,92.25,406280.0
2018-07-17 13:10:00,92.27,92.42,92.25,92.41,390680.0,92.27,92.42,92.25,92.41,390680.0
2018-07-17 13:15:00,92.41,92.42,92.27,92.3,411360.0,92.41,92.42,92.27,92.3,411360.0
2018-07-17 13:20:00,92.27,92.34,92.23,92.34,294020.0,92.27,92.34,92.23,92.34,294020.0
2018-07-17 13:25:00,92.33,92.4,92.32,92.37,267460.0,92.33,92.4,92.32,92.37,267460.0
2018-07-17 13:30:00,92.37,92.39,92.28,92.28,184940.0,92.37,92.39,92.28,92.28,184940.0
2018-07-17 13:35:00,92.28,92.45,92.26,92.42,328740.0,92.28,92.45,92.26,92.42,328740.0
2018-07-17 13:40:00,92.43,92.43,92.37,92.43,261860.0,92.43,92.43,92.37,92.43,261860.0
2018-07-17 13:45:00,92.43,92.51,92.43,92.48,457100.0,92.43,92.51,92.43,92.48,457100.0
2018-07-17 13:50:00,92.48,92.49,92.4,92.4,294420.0,92.48,92.49,92.4,92.4,294420.0
2018-07-17 13:55:00,92.42,92.42,92.32,92.36,294840.0,92.42,92.42,92.32,92.36,294840.0
2018-07-17 14:00:00,92.37,92.39,92.28,92.33,363120.0,92.37,92.39,92.28,92.33,363120.0
2018-07-17 14:05:00,92.33,92.42,92.28,92.39,333220.0,92.33,92.42,92.28,92.39,333220.0
2018-07-17 14:10:00,92.38,92.38,92.3,92.36,211260.0,92.38,92.38,92.3,92.36,211260.0
2018-07-17 14:15:00,92.36,92.4,92.35,92.4,184580.0,92.36,92.4,92.35,92.4,184580.0
2018-07-17 14:20:00,92.4,92.45,92.38,92.45,250900.0,92.4,92.45,92.38,92.45,250900.0
2018-07-17 14:25:00,92.45,92.45,92.38,92.38,265640.0,92.45,92.45,92.38,92.38,265640.0
2018-07-17 14:30:00,92.38,92.42,92.35,92.4,280020.0,92.38,92.42,92.35,92.4,280020.0
2018-07-17 14:35:00,92.4,92.43,92.39,92.4,288420.0,92.4,92.43,92.39,92.4,288420.0
2018-07-17 14:40:00,92.41,92.57,92.4,92.56,911660.0,92.41,92.57,92.4,92.56,911660.0
2018-07-17 14:45:00,92.57,92.57,92.4,92.4,621900.0,92.57,92.57,92.4,92.4,621900.0
2018-07-17 14:50:00,92.4,92.41,92.2,92.29,1055340.0,92.4,92.41,92.2,92.29,1055340.0
2018-07-17 14:55:00,92.28,92.39,92.07,92.12,617180.0,92.28,92.39,92.07,92.12,617180.0
2018-07-17 15:00:00,92.12,92.24,92.09,92.2,449240.0,92.12,92.24,92.09,92.2,449240.0
2018-07-17 15:05:00,92.16,92.39,92.16,92.37,418500.0,92.16,92.39,92.16,92.37,418500.0
2018-07-17 15:10:00,92.38,92.5,92.36,92.5,749560.0,92.38,92.5,92.36,92.5,749560.0
2018-07-17 15:15:00,92.48,92.5,92.4,92.48,585240.0,92.48,92.5,92.4,92.48,585240.0
2018-07-17 15:20:00,92.47,92.57,92.45,92.55,1012740.0,92.47,92.57,92.45,92.55,1012740.0
2018-07-17 15:25:00,92.55,92.57,92.4,92.44,534240.0,92.55,92.57,92.4,92.44,534240.0
2018-07-17 15:30:00,92.45,92.46,92.4,92.46,297840.0,92.45,92.46,92.4,92.46,297840.0
2018-07-17 15:35:00,92.45,92.5,92.4,92.5,547900.0,92.45,92.5,92.4,92.5,547900.0
2018-07-17 15:40:00,92.5,92.55,92.48,92.52,707540.0,92.5,92.55,92.48,92.52,707540.0
2018-07-17 15:45:00,92.51,92.55,92.46,92.51,930060.0,92.51,92.55,92.46,92.51,930060.0
2018-07-17 15:50:00,92.5,92.55,92.37,92.54,1590600.0,92.5,92.55,92.37,92.54,1590600.0
2018-07-17 15:55:00,92.54,92.55,92.19,92.2,3522340.0,92.54,92.55,92.19,92.2,3522340.0
2018-07-18 09:30:00,92.4,92.94,92.34,92.66,5472260.0,92.4,92.94,92.34,92.66,5472260.0
2018-07-18 09:35:00,92.67,92.68,92.15,92.33,3496460.0,92.67,92.68,92.15,92.33,3496460.0
2018-07-18 09:40:00,92.31,92.45,92.05,92.33,2948100.0,92.31,92.45,92.05,92.33,2948100.0
2018-07-18 09:45:00,92.34,92.4,92.11,92.32,1666440.0,92.34,92.4,92.11,92.32,1666440.0
2018-07-18 09:50:00,92.29,92.31,91.76,91.89,2033400.0,92.29,92.31,91.76,91.89,2033400.0
2018-07-18 09:55:00,91.87,92.17,91.56,92.08,2585680.0,91.87,92.17,91.56,92.08,2585680.0
2018-07-18 10:00:00,92.08,92.29,92.04,92.09,1825660.0,92.08,92.29,92.04,92.09,1825660.0
2018-07-18 10:05:00,92.08,92.25,91.96,92.15,1070260.0,92.08,92.25,91.96,92.15,1070260.0
2018-07-18 10:10:00,92.14,92.18,91.92,91.93,764880.0,92.14,92.18,91.92,91.93,764880.0
2018-07-18 10:15:00,91.92,91.98,91.67,91.91,1322980.0,91.92,91.98,91.67,91.91,1322980.0
2018-07-18 10:20:00,91.92,91.98,91.71,91.92,751660.0,91.92,91.98,91.71,91.92,751660.0
2018-07-18 10:25:00,91.92,92.16,91.88,92.0,1443120.0,91.92,92.16,91.88,92.0,1443120.0
2018-07-18 10:30:00,91.99,92.05,91.86,91.9,521140.0,91.99,92.05,91.86,91.9,521140.0
2018-07-18 10:35:00,91.88,91.98,91.72,91.97,982540.0,91.88,91.98,91.72,91.97,982540.0
2018-07-18 10:40:00,91.96,92.1,91.95,92.03,968020.0,91.96,92.1,91.95,92.03,968020.0
2018-07-18 10:45:00,92.0,92.08,91.91,91.97,587040.0,92.0,92.08,91.91,91.97,587040.0
2018-07-18 10:50:00,92.0,92.04,91.89,92.0,392620.0,92.0,92.04,91.89,92.0,392620.0
2018-07-18 10:55:00,92.02,92.22,92.0,92.13,1112500.0,92.02,92.22,92.0,92.13,1112500.0
2018-07-18 11:00:00,92.12,92.17,92.02,92.08,444280.0,92.12,92.17,92.02,92.08,444280.0
2018-07-18 11:05:00,92.1,92.15,92.05,92.09,401300.0,92.1,92.15,92.05,92.09,401300.0
2018-07-18 11:10:00,92.09,92.21,92.06,92.21,529260.0,92.09,92.21,92.06,92.21,529260.0
2018-07-18 11:15:00,92.21,92.47,92.2,92.4,1914800.0,92.21,92.47,92.2,92.4,1914800.0
2018-07-18 11:20:00,92.41,92.46,92.35,92.35,760820.0,92.41,92.46,92.35,92.35,760820.0
2018-07-18 11:25:00,92.34,92.42,92.3,92.39,539580.0,92.34,92.42,92.3,92.39,539580.0
2018-07-18 11:30:00,92.39,92.49,92.39,92.44,575420.0,92.39,92.49,92.39,92.44,575420.0
2018-07-18 11:35:00,92.44,92.45,92.39,92.4,385900.0,92.44,92.45,92.39,92.4,385900.0
2018-07-18 11:40:00,92.4,92.4,92.18,92.26,767660.0,92.4,92.4,92.18,92.26,767660.0
2018-07-18 11:45:00,92.29,92.36,92.19,92.21,399960.0,92.29,92.36,92.19,92.21,399960.0
2018-07-18 11:50:00,92.2,92.31,92.19,92.23,262920.0,92.2,92.31,92.19,92.23,262920.0
2018-07-18 11:55:00,92.24,92.24,92.13,92.13,559000.0,92.24,92.24,92.13,92.13,559000.0
2018-07-18 12:00:00,92.13,92.16,92.1,92.15,300440.0,92.13,92.16,92.1,92.15,300440.0
2018-07-18 12:05:00,92.17,92.22,92.1,92.1,406220.0,92.17,92.22,92.1,92.1,406220.0
2018-07-18 12:10:00,92.1,92.11,91.98,92.07,635000.0,92.1,92.11,91.98,92.07,635000.0
2018-07-18 12:15:00,92.05,92.07,91.89,91.94,586580.0,92.05,92.07,91.89,91.94,586580.0
2018-07-18 12:20:00,91.93,92.07,91.93,92.04,261520.0,91.93,92.07,91.93,92.04,261520.0
2018-07-18 12:25:00,92.04,92.08,92.0,92.04,245380.0,92.04,92.08,92.0,92.04,245380.0
2018-07-18 12:30:00,92.05,92.15,92.04,92.14,289180.0,92.05,92.15,92.04,92.14,289180.0
2018-07-18 12:35:00,92.13,92.13,91.95,92.01,325180.0,92.13,92.13,91.95,92.01,325180.0
2018-07-18 12:40:00,92.01,92.04,91.96,91.98,163740.0,92.01,92.04,91.96,91.98,163740.0
2018-07-18 12:45:00,91.98,92.1,91.98,92.09,182400.0,91.98,92.1,91.98,92.09,182400.0
2018-07-18 12:50:00,92.09,92.15,92.08,92.1,203480.0,92.09,92.15,92.08,92.1,203480.0
2018-07-18 12:55:00,92.09,92.09,91.96,92.02,368820.0,92.09,92.09,91.96,92.02,368820.0
2018-07-18 13:00:00,92.01,92.16,91.97,92.15,473680.0,92.01,92.16,91.97,92.15,473680.0
2018-07-18 13:05:00,92.13,92.15,92.06,92.1,153920.0,92.13,92.15,92.06,92.1,153920.0
2018-07-18 13:10:00,92.08,92.09,91.97,91.97,172160.0,92.08,92.09,91.97,91.97,172160.0
2018-07-18 13:15:00,91.97,92.11,91.97,92.1,245140.0,91.97,92.11,91.97,92.1,245140.0
2018-07-18 13:20:00,92.11,92.18,92.1,92.17,306540.0,92.11,92.18,92.1,92.17,306540.0
2018-07-18 13:25:00,92.17,92.24,92.17,92.22,346560.0,92.17,92.24,92.17,92.22,346560.0
2018-07-18 13:30:00,92.23,92.24,92.19,92.23,376280.0,92.23,92.24,92.19,92.23,376280.0
2018-07-18 13:35:00,92.23,92.29,92.22,92.24,532900.0,92.23,92.29,92.22,92.24,532900.0
2018-07-18 13:40:00,92.24,92.27,92.19,92.21,316340.0,92.24,92.27,92.19,92.21,316340.0
2018-07-18 13:45:00,92.23,92.26,92.21,92.22,539920.0,92.23,92.26,92.21,92.22,539920.0
2018-07-18 13:50:00,92.21,92.22,92.1,92.18,641760.0,92.21,92.22,92.1,92.18,641760.0
2018-07-18 13:55:00,92.19,92.25,92.15,92.22,492680.0,92.19,92.25,92.15,92.22,492680.0
2018-07-18 14:00:00,92.19,92.22,92.14,92.21,259640.0,92.19,92.22,92.14,92.21,259640.0
2018-07-18 14:05:00,92.21,92.25,92.2,92.23,225420.0,92.21,92.25,92.2,92.23,225420.0
2018-07-18 14:10:00,92.23,92.23,92.1,92.16,537840.0,92.23,92.23,92.1,92.16,537840.0
2018-07-18 14:15:00,92.16,92.19,92.14,92.19,241560.0,92.16,92.19,92.14,92.19,241560.0
2018-07-18 14:20:00,92.19,92.24,92.17,92.19,213400.0,92.19,92.24,92.17,92.19,213400.0
2018-07-18 14:25:00,92.18,92.25,92.17,92.19,311620.0,92.18,92.25,92.17,92.19,311620.0
2018-07-18 14:30:00,92.17,92.18,92.15,92.15,330920.0,92.17,92.18,92.15,92.15,330920.0
2018-07-18 14:35:00,92.15,92.18,92.15,92.16,298700.0,92.15,92.18,92.15,92.16,298700.0
2018-07-18 14:40:00,92.16,92.21,92.15,92.19,286700.0,92.16,92.21,92.15,92.19,286700.0
2018-07-18 14:45:00,92.19,92.19,92.15,92.15,252660.0,92.19,92.19,92.15,92.15,252660.0
2018-07-18 14:50:00,92.16,92.23,92.15,92.23,325700.0,92.16,92.23,92.15,92.23,325700.0
2018-07-18 14:55:00,92.21,92.23,92.15,92.23,254960.0,92.21,92.23,92.15,92.23,254960.0
2018-07-18 15:00:00,92.23,92.24,92.19,92.2,223140.0,92.23,92.24,92.19,92.2,223140.0
2018-07-18 15:05:00,92.23,92.24,92.21,92.22,134940.0,92.23,92.24,92.21,92.22,134940.0
2018-07-18 15:10:00,92.22,92.22,92.15,92.15,281460.0,92.22,92.22,92.15,92.15,281460.0
2018-07-18 15:15:00,92.15,92.19,92.15,92.15,187980.0,92.15,92.19,92.15,92.15,187980.0
2018-07-18 15:20:00,92.15,92.17,92.14,92.15,391480.0,92.15,92.17,92.14,92.15,391480.0
2018-07-18 15:25:00,92.15,92.17,92.15,92.16,603380.0,92.15,92.17,92.15,92.16,603380.0
2018-07-18 15:30:00,92.15,92.21,92.14,92.15,497840.0,92.15,92.21,92.14,92.15,497840.0
2018-07-18 15:35:00,92.15,92.2,92.15,92.16,546000.0,92.15,92.2,92.15,92.16,546000.0
2018-07-18 15:40:00,92.15,92.19,92.15,92.17,294780.0,92.15,92.19,92.15,92.17,294780.0
2018-07-18 15:45:00,92.18,92.21,92.15,92.19,735560.0,92.18,92.21,92.15,92.19,735560.0
2018-07-18 15:50:00,92.18,92.24,92.16,92.23,984080.0,92.18,92.24,92.16,92.23,984080.0
2018-07-18 15:55:00,92.23,92.24,92.09,92.12,1554800.0,92.23,92.24,92.09,92.12,1554800.0
2018-07-19 09:30:00,91.47,91.85,91.38,91.76,3282820.0,91.47,91.85,91.38,91.76,3282820.0
2018-07-19 09:35:00,91.76,92.05,91.75,91.9,1570880.0,91.76,92.05,91.75,91.9,1570880.0
2018-07-19 09:40:00,91.93,91.94,91.66,91.9,1276500.0,91.93,91.94,91.66,91.9,1276500.0
2018-07-19 09:45:00,91.89,91.97,91.73,91.8,940880.0,91.89,91.97,91.73,91.8,940880.0
2018-07-19 09:50:00,91.82,91.86,91.62,91.74,1000080.0,91.82,91.86,91.62,91.74,1000080.0
2018-07-19 09:55:00,91.76,91.95,91.67,91.9,1052300.0,91.76,91.95,91.67,91.9,1052300.0
2018-07-19 10:00:00,91.91,91.91,91.6,91.8,1426780.0,91.91,91.91,91.6,91.8,1426780.0
2018-07-19 10:05:00,91.79,91.82,91.65,91.72,948140.0,91.79,91.82,91.65,91.72,948140.0
2018-07-19 10:10:00,91.69,91.86,91.55,91.81,1267240.0,91.69,91.86,91.55,91.81,1267240.0
2018-07-19 10:15:00,91.83,91.85,91.72,91.85,435420.0,91.83,91.85,91.72,91.85,435420.0
2018-07-19 10:20:00,91.83,91.85,91.7,91.7,388320.0,91.83,91.85,91.7,91.7,388320.0
2018-07-19 10:25:00,91.7,91.74,91.61,91.64,662240.0,91.7,91.74,91.61,91.64,662240.0
2018-07-19 10:30:00,91.65,91.65,91.45,91.47,1163440.0,91.65,91.65,91.45,91.47,1163440.0
2018-07-19 10:35:00,91.46,91.58,91.36,91.42,1061000.0,91.46,91.58,91.36,91.42,1061000.0
2018-07-19 10:40:00,91.42,91.52,91.38,91.48,773440.0,91.42,91.52,91.38,91.48,773440.0
2018-07-19 10:45:00,91.5,91.6,91.48,91.52,769260.0,91.5,91.6,91.48,91.52,769260.0
2018-07-19 10:50:00,91.53,91.6,91.49,91.58,434360.0,91.53,91.6,91.49,91.58,434360.0
2018-07-19 10:55:00,91.59,91.73,91.58,91.6,613740.0,91.59,91.73,91.58,91.6,613740.0
2018-07-19 11:00:00,91.6,91.68,91.53,91.55,665440.0,91.6,91.68,91.53,91.55,665440.0
2018-07-19 11:05:00,91.55,91.71,91.53,91.69,468900.0,91.55,91.71,91.53,91.69,468900.0
2018-07-19 11:10:00,91.7,91.7,91.61,91.65,232540.0,91.7,91.7,91.61,91.65,232540.0
2018-07-19 11:15:00,91.63,91.64,91.55,91.58,152880.0,91.63,91.64,91.55,91.58,152880.0
2018-07-19 11:20:00,91.6,91.74,91.58,91.68,290780.0,91.6,91.74,91.58,91.68,290780.0
2018-07-19 11:25:00,91.67,91.77,91.65,91.65,384980.0,91.67,91.77,91.65,91.65,384980.0
2018-07-19 11:30:00,91.67,91.71,91.6,91.71,250000.0,91.67,91.71,91.6,91.71,250000.0
2018-07-19 11:35:00,91.71,91.72,91.63,91.66,315280.0,91.71,91.72,91.63,91.66,315280.0
2018-07-19 11:40:00,91.64,91.75,91.6,91.72,406780.0,91.64,91.75,91.6,91.72,406780.0
2018-07-19 11:45:00,91.71,91.77,91.64,91.71,326720.0,91.71,91.77,91.64,91.71,326720.0
2018-07-19 11:50:00,91.72,91.79,91.72,91.73,167300.0,91.72,91.79,91.72,91.73,167300.0
2018-07-19 11:55:00,91.71,91.71,91.59,91.59,336180.0,91.71,91.71,91.59,91.59,336180.0
2018-07-19 12:00:00,91.6,91.61,91.52,91.57,279860.0,91.6,91.61,91.52,91.57,279860.0
2018-07-19 12:05:00,91.56,91.56,91.45,91.48,424020.0,91.56,91.56,91.45,91.48,424020.0
2018-07-19 12:10:00,91.48,91.5,91.42,91.43,499500.0,91.48,91.5,91.42,91.43,499500.0
2018-07-19 12:15:00,91.43,91.48,91.38,91.39,352560.0,91.43,91.48,91.38,91.39,352560.0
2018-07-19 12:20:00,91.38,91.46,91.32,91.33,641080.0,91.38,91.46,91.32,91.33,641080.0
2018-07-19 12:25:00,91.33,91.4,91.31,91.39,402720.0,91.33,91.4,91.31,91.39,402720.0
2018-07-19 12:30:00,91.4,91.41,91.33,91.35,299640.0,91.4,91.41,91.33,91.35,299640.0
2018-07-19 12:35:00,91.37,91.39,91.28,91.28,457820.0,91.37,91.39,91.28,91.28,457820.0
2018-07-19 12:40:00,91.28,91.29,90.96,90.96,1250040.0,91.28,91.29,90.96,90.96,1250040.0
2018-07-19 12:45:00,90.96,91.1,90.85,91.08,1080240.0,90.96,91.1,90.85,91.08,1080240.0
2018-07-19 12:50:00,91.09,91.32,91.09,91.27,672700.0,91.09,91.32,91.09,91.27,672700.0
2018-07-19 12:55:00,91.27,91.32,91.13,91.19,582640.0,91.27,91.32,91.13,91.19,582640.0
2018-07-19 13:00:00,91.19,91.2,90.86,90.9,977640.0,91.19,91.2,90.86,90.9,977640.0
2018-07-19 13:05:00,90.92,91.23,90.84,91.12,844540.0,90.92,91.23,90.84,91.12,844540.0
2018-07-19 13:10:00,91.11,91.18,91.08,91.09,247320.0,91.11,91.18,91.08,91.09,247320.0
2018-07-19 13:15:00,91.07,91.28,91.06,91.25,351480.0,91.07,91.28,91.06,91.25,351480.0
2018-07-19 13:20:00,91.26,91.34,91.24,91.34,279200.0,91.26,91.34,91.24,91.34,279200.0
2018-07-19 13:25:00,91.32,91.4,91.3,91.37,430040.0,91.32,91.4,91.3,91.37,430040.0
2018-07-19 13:30:00,91.38,91.46,91.32,91.46,295580.0,91.38,91.46,91.32,91.46,295580.0
2018-07-19 13:35:00,91.45,91.55,91.45,91.53,379860.0,91.45,91.55,91.45,91.53,379860.0
2018-07-19 13:40:00,91.52,91.53,91.41,91.41,351440.0,91.52,91.53,91.41,91.41,351440.0
2018-07-19 13:45:00,91.43,91.48,91.35,91.43,296360.0,91.43,91.48,91.35,91.43,296360.0
2018-07-19 13:50:00,91.43,91.46,91.36,91.46,164820.0,91.43,91.46,91.36,91.46,164820.0
2018-07-19 13:55:00,91.46,91.5,91.43,91.45,156400.0,91.46,91.5,91.43,91.45,156400.0
2018-07-19 14:00:00,91.46,91.59,91.46,91.59,426100.0,91.46,91.59,91.46,91.59,426100.0
2018-07-19 14:05:00,91.6,91.64,91.41,91.41,555120.0,91.6,91.64,91.41,91.41,555120.0
2018-07-19 14:10:00,91.4,91.4,91.17,91.39,728800.0,91.4,91.4,91.17,91.39,728800.0
2018-07-19 14:15:00,91.38,91.38,91.19,91.32,279100.0,91.38,91.38,91.19,91.32,279100.0
2018-07-19 14:20:00,91.32,91.34,91.16,91.24,569040.0,91.32,91.34,91.16,91.24,569040.0
2018-07-19 14:25:00,91.27,91.28,91.11,91.18,454400.0,91.27,91.28,91.11,91.18,454400.0
2018-07-19 14:30:00,91.16,91.18,91.0,91.04,523500.0,91.16,91.18,91.0,91.04,523500.0
2018-07-19 14:35:00,91.03,91.07,90.96,91.0,655160.0,91.03,91.07,90.96,91.0,655160.0
2018-07-19 14:40:00,91.0,91.16,90.95,91.03,628280.0,91.0,91.16,90.95,91.03,628280.0
2018-07-19 14:45:00,91.05,91.11,90.96,91.07,421100.0,91.05,91.11,90.96,91.07,421100.0
2018-07-19 14:50:00,91.06,91.08,90.97,91.05,344300.0,91.06,91.08,90.97,91.05,344300.0
2018-07-19 14:55:00,91.06,91.14,91.01,91.13,338200.0,91.06,91.14,91.01,91.13,338200.0
2018-07-19 15:00:00,91.15,91.18,91.05,91.08,371800.0,91.15,91.18,91.05,91.08,371800.0
2018-07-19 15:05:00,91.07,91.11,90.94,90.96,419300.0,91.07,91.11,90.94,90.96,419300.0
2018-07-19 15:10:00,90.94,90.98,90.76,90.79,851700.0,90.94,90.98,90.76,90.79,851700.0
2018-07-19 15:15:00,90.77,90.83,90.63,90.67,1061720.0,90.77,90.83,90.63,90.67,1061720.0
2018-07-19 15:20:00,90.67,90.82,90.65,90.78,702560.0,90.67,90.82,90.65,90.78,702560.0
2018-07-19 15:25:00,90.78,90.8,90.57,90.79,811180.0,90.78,90.8,90.57,90.79,811180.0
2018-07-19 15:30:00,90.8,90.84,90.73,90.78,585020.0,90.8,90.84,90.73,90.78,585020.0
2018-07-19 15:35:00,90.78,90.83,90.66,90.67,547320.0,90.78,90.83,90.66,90.67,547320.0
2018-07-19 15:40:00,90.65,90.83,90.63,90.81,693680.0,90.65,90.83,90.63,90.81,693680.0
2018-07-19 15:45:00,90.78,90.81,90.63,90.63,798620.0,90.78,90.81,90.63,90.63,798620.0
2018-07-19 15:50:00,90.64,90.69,90.58,90.63,998620.0,90.64,90.69,90.58,90.63,998620.0
2018-07-19 15:55:00,90.64,90.68,90.56,90.68,2382880.0,90.64,90.68,90.56,90.68,2382880.0
2018-07-20 09:30:00,91.21,91.35,91.06,91.26,5002540.0,91.21,91.35,91.06,91.26,5002540.0
2018-07-20 09:35:00,91.25,91.55,91.23,91.33,2159360.0,91.25,91.55,91.23,91.33,2159360.0
2018-07-20 09:40:00,91.35,91.53,91.33,91.4,1226360.0,91.35,91.53,91.33,91.4,1226360.0
2018-07-20 09:45:00,91.37,91.58,91.35,91.52,925220.0,91.37,91.58,91.35,91.52,925220.0
2018-07-20 09:50:00,91.52,91.62,91.48,91.54,956660.0,91.52,91.62,91.48,91.54,956660.0
2018-07-20 09:55:00,91.55,91.56,91.38,91.54,920760.0,91.55,91.56,91.38,91.54,920760.0
2018-07-20 10:00:00,91.54,91.7,91.52,91.57,1472080.0,91.54,91.7,91.52,91.57,1472080.0
2018-07-20 10:05:00,91.57,91.61,91.48,91.57,511800.0,91.57,91.61,91.48,91.57,511800.0
2018-07-20 10:10:00,91.56,91.62,91.53,91.59,728800.0,91.56,91.62,91.53,91.59,728800.0
2018-07-20 10:15:00,91.59,91.6,91.49,91.5,456580.0,91.59,91.6,91.49,91.5,456580.0
2018-07-20 10:20:00,91.5,91.55,91.42,91.49,485360.0,91.5,91.55,91.42,91.49,485360.0
2018-07-20 10:25:00,91.46,91.57,91.45,91.53,476440.0,91.46,91.57,91.45,91.53,476440.0
2018-07-20 10:30:00,91.53,91.6,91.47,91.55,560220.0,91.53,91.6,91.47,91.55,560220.0
2018-07-20 10:35:00,91.57,91.58,91.5,91.51,305300.0,91.57,91.58,91.5,91.51,305300.0
2018-07-20 10:40:00,91.51,91.68,91.5,91.68,811220.0,91.51,91.68,91.5,91.68,811220.0
2018-07-20 10:45:00,91.68,91.74,91.68,91.72,815980.0,91.68,91.74,91.68,91.72,815980.0
2018-07-20 10:50:00,91.7,91.72,91.64,91.69,550160.0,91.7,91.72,91.64,91.69,550160.0
2018-07-20 10:55:00,91.7,91.7,91.63,91.68,284980.0,91.7,91.7,91.63,91.68,284980.0
2018-07-20 11:00:00,91.68,91.71,91.61,91.61,281500.0,91.68,91.71,91.61,91.61,281500.0
2018-07-20 11:05:00,91.61,91.63,91.47,91.5,365940.0,91.61,91.63,91.47,91.5,365940.0
2018-07-20 11:10:00,91.49,91.58,91.45,91.55,545060.0,91.49,91.58,91.45,91.55,545060.0
2018-07-20 11:15:00,91.55,91.55,91.41,91.45,591440.0,91.55,91.55,91.41,91.45,591440.0
2018-07-20 11:20:00,91.45,91.57,91.45,91.54,334600.0,91.45,91.57,91.45,91.54,334600.0
2018-07-20 11:25:00,91.55,91.59,91.48,91.59,292060.0,91.55,91.59,91.48,91.59,292060.0
2018-07-20 11:30:00,91.6,91.63,91.51,91.51,212820.0,91.6,91.63,91.51,91.51,212820.0
2018-07-20 11:35:00,91.52,91.59,91.44,91.46,329720.0,91.52,91.59,91.44,91.46,329720.0
2018-07-20 11:40:00,91.47,91.55,91.44,91.44,246080.0,91.47,91.55,91.44,91.44,246080.0
2018-07-20 11:45:00,91.44,91.47,91.3,91.38,482440.0,91.44,91.47,91.3,91.38,482440.0
2018-07-20 11:50:00,91.37,91.4,91.29,91.32,326640.0,91.37,91.4,91.29,91.32,326640.0
2018-07-20 11:55:00,91.31,91.32,91.23,91.23,473020.0,91.31,91.32,91.23,91.23,473020.0
2018-07-20 12:00:00,91.24,91.25,91.11,91.12,967080.0,91.24,91.25,91.11,91.12,967080.0
2018-07-20 12:05:00,91.13,91.23,90.98,91.2,878100.0,91.13,91.23,90.98,91.2,878100.0
2018-07-20 12:10:00,91.22,91.24,91.08,91.18,456880.0,91.22,91.24,91.08,91.18,456880.0
2018-07-20 12:15:00,91.17,91.24,91.16,91.21,390220.0,91.17,91.24,91.16,91.21,390220.0
2018-07-20 12:20:00,91.22,91.22,91.11,91.11,285520.0,91.22,91.22,91.11,91.11,285520.0
2018-07-20 12:25:00,91.1,91.12,91.03,91.06,373960.0,91.1,91.12,91.03,91.06,373960.0
2018-07-20 12:30:00,91.07,91.07,90.96,91.06,292620.0,91.07,91.07,90.96,91.06,292620.0
2018-07-20 12:35:00,91.05,91.1,91.0,91.03,257040.0,91.05,91.1,91.0,91.03,257040.0
2018-07-20 12:40:00,91.04,91.07,90.99,91.02,148220.0,91.04,91.07,90.99,91.02,148220.0
2018-07-20 12:45:00,91.01,91.02,90.89,90.91,457980.0,91.01,91.02,90.89,90.91,457980.0
2018-07-20 12:50:00,90.92,90.98,90.89,90.94,418800.0,90.92,90.98,90.89,90.94,418800.0
2018-07-20 12:55:00,90.93,91.1,90.91,91.06,857740.0,90.93,91.1,90.91,91.06,857740.0
2018-07-20 13:00:00,91.05,91.13,91.03,91.05,249640.0,91.05,91.13,91.03,91.05,249640.0
2018-07-20 13:05:00,91.06,91.06,90.99,90.99,134160.0,91.06,91.06,90.99,90.99,134160.0
2018-07-20 13:10:00,90.99,91.05,90.96,90.98,1111860.0,90.99,91.05,90.96,90.98,1111860.0
2018-07-20 13:15:00,90.97,90.98,90.86,90.91,327020.0,90.97,90.98,90.86,90.91,327020.0
2018-07-20 13:20:00,90.93,90.93,90.87,90.87,248280.0,90.93,90.93,90.87,90.87,248280.0
2018-07-20 13:25:00,90.87,90.89,90.73,90.76,606240.0,90.87,90.89,90.73,90.76,606240.0
2018-07-20 13:30:00,90.73,90.9,90.73,90.9,338580.0,90.73,90.9,90.73,90.9,338580.0
2018-07-20 13:35:00,90.9,91.02,90.86,90.94,532380.0,90.9,91.02,90.86,90.94,532380.0
2018-07-20 13:40:00,90.94,90.98,90.93,90.98,167840.0,90.94,90.98,90.93,90.98,167840.0
2018-07-20 13:45:00,90.98,90.99,90.92,90.92,154360.0,90.98,90.99,90.92,90.92,154360.0
2018-07-20 13:50:00,90.92,90.98,90.92,90.92,152340.0,90.92,90.98,90.92,90.92,152340.0
2018-07-20 13:55:00,90.91,90.91,90.86,90.86,119940.0,90.91,90.91,90.86,90.86,119940.0
2018-07-20 14:00:00,90.85,90.97,90.85,90.96,200160.0,90.85,90.97,90.85,90.96,200160.0
2018-07-20 14:05:00,90.95,90.98,90.91,90.96,252080.0,90.95,90.98,90.91,90.96,252080.0
2018-07-20 14:10:00,90.96,90.96,90.91,90.93,145420.0,90.96,90.96,90.91,90.93,145420.0
2018-07-20 14:15:00,90.91,90.94,90.87,90.89,130320.0,90.91,90.94,90.87,90.89,130320.0
2018-07-20 14:20:00,90.89,90.89,90.84,90.86,79540.0,90.89,90.89,90.84,90.86,79540.0
2018-07-20 14:25:00,90.87,90.89,90.83,90.83,159580.0,90.87,90.89,90.83,90.83,159580.0
2018-07-20 14:30:00,90.83,90.85,90.7,90.71,395600.0,90.83,90.85,90.7,90.71,395600.0
2018-07-20 14:35:00,90.69,90.74,90.63,90.66,526840.0,90.69,90.74,90.63,90.66,526840.0
2018-07-20 14:40:00,90.66,90.73,90.63,90.72,362320.0,90.66,90.73,90.63,90.72,362320.0
2018-07-20 14:45:00,90.72,90.81,90.72,90.78,251300.0,90.72,90.81,90.72,90.78,251300.0
2018-07-20 14:50:00,90.78,90.78,90.69,90.69,161320.0,90.78,90.78,90.69,90.69,161320.0
2018-07-20 14:55:00,90.69,90.75,90.67,90.72,198940.0,90.69,90.75,90.67,90.72,198940.0
2018-07-20 15:00:00,90.7,90.7,90.64,90.66,356340.0,90.7,90.7,90.64,90.66,356340.0
2018-07-20 15:05:00,90.68,90.72,90.66,90.7,283300.0,90.68,90.72,90.66,90.7,283300.0
2018-07-20 15:10:00,90.68,90.7,90.63,90.67,186720.0,90.68,90.7,90.63,90.67,186720.0
2018-07-20 15:15:00,90.65,90.66,90.57,90.59,423680.0,90.65,90.66,90.57,90.59,423680.0
2018-07-20 15:20:00,90.58,90.61,90.57,90.58,324820.0,90.58,90.61,90.57,90.58,324820.0
2018-07-20 15:25:00,90.57,90.58,90.5,90.54,446300.0,90.57,90.58,90.5,90.54,446300.0
2018-07-20 15:30:00,90.55,90.6,90.53,90.59,471620.0,90.55,90.6,90.53,90.59,471620.0
2018-07-20 15:35:00,90.59,90.64,90.55,90.62,505560.0,90.59,90.64,90.55,90.62,505560.0
2018-07-20 15:40:00,90.6,90.83,90.6,90.8,897680.0,90.6,90.83,90.6,90.8,897680.0
2018-07-20 15:45:00,90.79,90.79,90.68,90.69,536280.0,90.79,90.79,90.68,90.69,536280.0
2018-07-20 15:50:00,90.67,90.72,90.63,90.68,797060.0,90.67,90.72,90.63,90.68,797060.0
2018-07-20 15:55:00,90.69,90.74,90.68,90.68,1636980.0,90.69,90.74,90.68,90.68,1636980.0
2018-07-23 09:30:00,90.75,90.95,90.61,90.67,2604880.0,90.75,90.95,90.61,90.67,2604880.0
2018-07-23 09:35:00,90.66,90.68,88.5,89.32,5120860.0,90.66,90.68,88.5,89.32,5120860.0
2018-07-23 09:40:00,89.37,89.71,88.82,89.67,2877240.0,89.37,89.71,88.82,89.67,2877240.0
2018-07-23 09:45:00,89.68,89.71,89.05,89.05,1851340.0,89.68,89.71,89.05,89.05,1851340.0
2018-07-23 09:50:00,89.13,89.42,89.03,89.31,1313660.0,89.13,89.42,89.03,89.31,1313660.0
2018-07-23 09:55:00,89.32,89.71,89.18,89.69,1160120.0,89.32,89.71,89.18,89.69,1160120.0
2018-07-23 10:00:00,89.7,90.04,89.66,89.94,1671840.0,89.7,90.04,89.66,89.94,1671840.0
2018-07-23 10:05:00,89.91,90.17,89.82,90.04,924320.0,89.91,90.17,89.82,90.04,924320.0
2018-07-23 10:10:00,90.05,90.06,89.75,89.92,1083420.0,90.05,90.06,89.75,89.92,1083420.0
2018-07-23 10:15:00,89.95,90.0,89.68,89.77,757160.0,89.95,90.0,89.68,89.77,757160.0
2018-07-23 10:20:00,89.75,90.02,89.73,90.01,653660.0,89.75,90.02,89.73,90.01,653660.0
2018-07-23 10:25:00,90.0,90.04,89.8,89.92,400140.0,90.0,90.04,89.8,89.92,400140.0
2018-07-23 10:30:00,89.95,90.0,89.67,89.97,622980.0,89.95,90.0,89.67,89.97,622980.0
2018-07-23 10:35:00,89.95,90.17,89.87,90.16,573040.0,89.95,90.17,89.87,90.16,573040.0
2018-07-23 10:40:00,90.16,90.24,89.94,90.05,599740.0,90.16,90.24,89.94,90.05,599740.0
2018-07-23 10:45:00,90.05,90.11,89.96,90.07,380600.0,90.05,90.11,89.96,90.07,380600.0
2018-07-23 10:50:00,90.09,90.13,90.0,90.04,489700.0,90.09,90.13,90.0,90.04,489700.0
2018-07-23 10:55:00,90.02,90.09,89.94,90.08,384000.0,90.02,90.09,89.94,90.08,384000.0
2018-07-23 11:00:00,90.09,90.22,89.98,90.02,639140.0,90.09,90.22,89.98,90.02,639140.0
2018-07-23 11:05:00,90.0,90.0,89.83,89.87,465460.0,90.0,90.0,89.83,89.87,465460.0
2018-07-23 11:10:00,89.88,89.99,89.86,89.98,281860.0,89.88,89.99,89.86,89.98,281860.0
2018-07-23 11:15:00,89.95,90.02,89.92,90.0,164720.0,89.95,90.02,89.92,90.0,164720.0
2018-07-23 11:20:00,90.0,90.09,89.88,90.09,349580.0,90.0,90.09,89.88,90.09,349580.0
2018-07-23 11:25:00,90.09,90.2,90.0,90.15,477000.0,90.09,90.2,90.0,90.15,477000.0
2018-07-23 11:30:00,90.11,90.3,90.11,90.23,760660.0,90.11,90.3,90.11,90.23,760660.0
2018-07-23 11:35:00,90.24,90.39,90.22,90.37,587440.0,90.24,90.39,90.22,90.37,587440.0
2018-07-23 11:40:00,90.37,90.41,90.21,90.23,508560.0,90.37,90.41,90.21,90.23,508560.0
2018-07-23 11:45:00,90.25,90.38,90.22,90.26,463060.0,90.25,90.38,90.22,90.26,463060.0
2018-07-23 11:50:00,90.24,90.37,90.22,90.34,280620.0,90.24,90.37,90.22,90.34,280620.0
2018-07-23 11:55:00,90.32,90.38,90.29,90.36,204420.0,90.32,90.38,90.29,90.36,204420.0
2018-07-23 12:00:00,90.35,90.36,90.18,90.19,418000.0,90.35,90.36,90.18,90.19,418000.0
2018-07-23 12:05:00,90.18,90.22,90.15,90.18,375600.0,90.18,90.22,90.15,90.18,375600.0
2018-07-23 12:10:00,90.16,90.31,90.16,90.27,228100.0,90.16,90.31,90.16,90.27,228100.0
2018-07-23 12:15:00,90.26,90.32,90.23,90.25,137300.0,90.26,90.32,90.23,90.25,137300.0
2018-07-23 12:20:00,90.25,90.34,90.25,90.27,196800.0,90.25,90.34,90.25,90.27,196800.0
2018-07-23 12:25:00,90.28,90.35,90.21,90.21,321040.0,90.28,90.35,90.21,90.21,321040.0
2018-07-23 12:30:00,90.22,90.27,90.17,90.26,200100.0,90.22,90.27,90.17,90.26,200100.0
2018-07-23 12:35:00,90.26,90.28,90.17,90.18,168600.0,90.26,90.28,90.17,90.18,168600.0
2018-07-23 12:40:00,90.21,90.31,90.2,90.27,181520.0,90.21,90.31,90.2,90.27,181520.0
2018-07-23 12:45:00,90.29,90.34,90.27,90.28,139500.0,90.29,90.34,90.27,90.28,139500.0
2018-07-23 12:50:00,90.27,90.31,90.27,90.29,102860.0,90.27,90.31,90.27,90.29,102860.0
2018-07-23 12:55:00,90.3,90.3,90.2,90.23,121560.0,90.3,90.3,90.2,90.23,121560.0
2018-07-23 13:00:00,90.23,90.31,90.22,90.25,212640.0,90.23,90.31,90.22,90.25,212640.0
2018-07-23 13:05:00,90.26,90.3,90.22,90.29,225480.0,90.26,90.3,90.22,90.29,225480.0
2018-07-23 13:10:00,90.28,90.28,90.26,90.26,42780.0,90.28,90.28,90.26,90.26,42780.0
2018-07-23 13:15:00,90.26,90.27,90.15,90.16,350660.0,90.26,90.27,90.15,90.16,350660.0
2018-07-23 13:20:00,90.17,90.17,90.05,90.08,331860.0,90.17,90.17,90.05,90.08,331860.0
2018-07-23 13:25:00,90.08,90.12,90.03,90.12,290420.0,90.08,90.12,90.03,90.12,290420.0
2018-07-23 13:30:00,90.12,90.16,90.06,90.11,263200.0,90.12,90.16,90.06,90.11,263200.0
2018-07-23 13:35:00,90.1,90.12,90.04,90.05,132020.0,90.1,90.12,90.04,90.05,132020.0
2018-07-23 13:40:00,90.06,90.12,90.05,90.11,110860.0,90.06,90.12,90.05,90.11,110860.0
2018-07-23 13:45:00,90.12,90.13,90.05,90.05,169560.0,90.12,90.13,90.05,90.05,169560.0
2018-07-23 13:50:00,90.05,90.11,90.05,90.11,213180.0,90.05,90.11,90.05,90.11,213180.0
2018-07-23 13:55:00,90.11,90.13,90.0,90.01,279660.0,90.11,90.13,90.0,90.01,279660.0
2018-07-23 14:00:00,90.0,90.04,89.95,90.04,532700.0,90.0,90.04,89.95,90.04,532700.0
2018-07-23 14:05:00,90.0,90.12,90.0,90.08,240780.0,90.0,90.12,90.0,90.08,240780.0
2018-07-23 14:10:00,90.09,90.11,90.01,90.03,172800.0,90.09,90.11,90.01,90.03,172800.0
2018-07-23 14:15:00,90.05,90.06,90.01,90.02,115180.0,90.05,90.06,90.01,90.02,115180.0
2018-07-23 14:20:00,90.01,90.02,89.86,89.86,288800.0,90.01,90.02,89.86,89.86,288800.0
2018-07-23 14:25:00,89.87,89.99,89.87,89.97,321380.0,89.87,89.99,89.87,89.97,321380.0
2018-07-23 14:30:00,89.99,90.0,89.92,89.98,134420.0,89.99,90.0,89.92,89.98,134420.0
2018-07-23 14:35:00,89.96,90.03,89.89,89.93,208600.0,89.96,90.03,89.89,89.93,208600.0
2018-07-23 14:40:00,89.93,89.97,89.88,89.96,242460.0,89.93,89.97,89.88,89.96,242460.0
2018-07-23 14:45:00,89.96,90.01,89.96,89.98,282840.0,89.96,90.01,89.96,89.98,282840.0
2018-07-23 14:50:00,89.98,90.06,89.96,90.05,339380.0,89.98,90.06,89.96,90.05,339380.0
2018-07-23 14:55:00,90.04,90.05,89.86,89.94,439940.0,90.04,90.05,89.86,89.94,439940.0
2018-07-23 15:00:00,89.94,89.99,89.94,89.96,138620.0,89.94,89.99,89.94,89.96,138620.0
2018-07-23 15:05:00,89.96,90.03,89.9,89.92,246440.0,89.96,90.03,89.9,89.92,246440.0
2018-07-23 15:10:00,89.91,89.95,89.87,89.92,242380.0,89.91,89.95,89.87,89.92,242380.0
2018-07-23 15:15:00,89.91,89.94,89.91,89.92,163300.0,89.91,89.94,89.91,89.92,163300.0
2018-07-23 15:20:00,89.93,90.0,89.91,89.97,395480.0,89.93,90.0,89.91,89.97,395480.0
2018-07-23 15:25:00,89.95,90.03,89.92,90.01,289580.0,89.95,90.03,89.92,90.01,289580.0
2018-07-23 15:30:00,90.0,90.02,89.91,89.91,275120.0,90.0,90.02,89.91,89.91,275120.0
2018-07-23 15:35:00,89.92,89.94,89.89,89.91,258060.0,89.92,89.94,89.89,89.91,258060.0
2018-07-23 15:40:00,89.91,89.99,89.88,89.98,473140.0,89.91,89.99,89.88,89.98,473140.0
2018-07-23 15:45:00,89.99,90.05,89.95,89.96,541260.0,89.99,90.05,89.95,89.96,541260.0
2018-07-23 15:50:00,89.98,90.1,89.98,90.02,478440.0,89.98,90.1,89.98,90.02,478440.0
2018-07-23 15:55:00,90.02,90.1,90.01,90.1,1287720.0,90.02,90.1,90.01,90.1,1287720.0
2018-07-24 09:30:00,91.54,91.56,91.28,91.31,3307820.0,91.54,91.56,91.28,91.31,3307820.0
2018-07-24 09:35:00,91.33,91.9,91.26,91.73,2851040.0,91.33,91.9,91.26,91.73,2851040.0
2018-07-24 09:40:00,91.75,91.79,91.6,91.69,1689080.0,91.75,91.79,91.6,91.69,1689080.0
2018-07-24 09:45:00,91.69,91.75,91.55,91.63,1240400.0,91.69,91.75,91.55,91.63,1240400.0
2018-07-24 09:50:00,91.64,91.74,91.58,91.61,836360.0,91.64,91.74,91.58,91.61,836360.0
2018-07-24 09:55:00,91.63,91.67,91.45,91.57,839680.0,91.63,91.67,91.45,91.57,839680.0
2018-07-24 10:00:00,91.6,91.73,91.49,91.53,815660.0,91.6,91.73,91.49,91.53,815660.0
2018-07-24 10:05:00,91.54,91.7,91.53,91.66,401080.0,91.54,91.7,91.53,91.66,401080.0
2018-07-24 10:10:00,91.66,91.9,91.65,91.8,1299320.0,91.66,91.9,91.65,91.8,1299320.0
2018-07-24 10:15:00,91.8,91.95,91.79,91.91,1121180.0,91.8,91.95,91.79,91.91,1121180.0
2018-07-24 10:20:00,91.91,91.97,91.84,91.91,916580.0,91.91,91.97,91.84,91.91,916580.0
2018-07-24 10:25:00,91.92,92.0,91.8,91.96,751360.0,91.92,92.0,91.8,91.96,751360.0
2018-07-24 10:30:00,91.94,92.0,91.89,91.89,626160.0,91.94,92.0,91.89,91.89,626160.0
2018-07-24 10:35:00,91.88,91.96,91.86,91.93,345520.0,91.88,91.96,91.86,91.93,345520.0
2018-07-24 10:40:00,91.93,91.93,91.8,91.83,524900.0,91.93,91.93,91.8,91.83,524900.0
2018-07-24 10:45:00,91.8,91.81,91.62,91.69,549920.0,91.8,91.81,91.62,91.69,549920.0
2018-07-24 10:50:00,91.73,91.73,91.56,91.56,550440.0,91.73,91.73,91.56,91.56,550440.0
2018-07-24 10:55:00,91.57,91.71,91.53,91.58,368300.0,91.57,91.71,91.53,91.58,368300.0
2018-07-24 11:00:00,91.57,91.64,91.4,91.48,552780.0,91.57,91.64,91.4,91.48,552780.0
2018-07-24 11:05:00,91.47,91.48,91.3,91.41,902920.0,91.47,91.48,91.3,91.41,902920.0
2018-07-24 11:10:00,91.41,91.47,91.27,91.45,513220.0,91.41,91.47,91.27,91.45,513220.0
2018-07-24 11:15:00,91.47,91.53,91.3,91.34,537260.0,91.47,91.53,91.3,91.34,537260.0
2018-07-24 11:20:00,91.3,91.45,91.3,91.44,362740.0,91.3,91.45,91.3,91.44,362740.0
2018-07-24 11:25:00,91.42,91.48,91.37,91.45,400000.0,91.42,91.48,91.37,91.45,400000.0
2018-07-24 11:30:00,91.45,91.47,91.32,91.42,515440.0,91.45,91.47,91.32,91.42,515440.0
2018-07-24 11:35:00,91.37,91.43,91.34,91.41,325340.0,91.37,91.43,91.34,91.41,325340.0
2018-07-24 11:40:00,91.38,91.42,91.33,91.42,216360.0,91.38,91.42,91.33,91.42,216360.0
2018-07-24 11:45:00,91.42,91.46,91.13,91.22,896500.0,91.42,91.46,91.13,91.22,896500.0
2018-07-24 11:50:00,91.25,91.26,91.07,91.2,524080.0,91.25,91.26,91.07,91.2,524080.0
2018-07-24 11:55:00,91.16,91.3,91.16,91.22,441760.0,91.16,91.3,91.16,91.22,441760.0
2018-07-24 12:00:00,91.2,91.28,91.14,91.28,264700.0,91.2,91.28,91.14,91.28,264700.0
2018-07-24 12:05:00,91.27,91.3,91.21,91.24,305980.0,91.27,91.3,91.21,91.24,305980.0
2018-07-24 12:10:00,91.21,91.37,91.19,91.31,409740.0,91.21,91.37,91.19,91.31,409740.0
2018-07-24 12:15:00,91.28,91.28,91.13,91.13,387820.0,91.28,91.28,91.13,91.13,387820.0
2018-07-24 12:20:00,91.12,91.17,91.02,91.06,406280.0,91.12,91.17,91.02,91.06,406280.0
2018-07-24 12:25:00,91.08,91.1,90.91,91.0,494020.0,91.08,91.1,90.91,91.0,494020.0
2018-07-24 12:30:00,90.95,91.13,90.95,91.06,381960.0,90.95,91.13,90.95,91.06,381960.0
2018-07-24 12:35:00,91.07,91.09,91.04,91.08,194520.0,91.07,91.09,91.04,91.08,194520.0
2018-07-24 12:40:00,91.07,91.07,90.76,90.76,523860.0,91.07,91.07,90.76,90.76,523860.0
2018-07-24 12:45:00,90.77,90.78,90.6,90.67,966180.0,90.77,90.78,90.6,90.67,966180.0
2018-07-24 12:50:00,90.68,90.68,90.51,90.62,510560.0,90.68,90.68,90.51,90.62,510560.0
2018-07-24 12:55:00,90.64,90.68,90.5,90.64,510020.0,90.64,90.68,90.5,90.64,510020.0
2018-07-24 13:00:00,90.64,90.74,90.59,90.69,491020.0,90.64,90.74,90.59,90.69,491020.0
2018-07-24 13:05:00,90.67,90.9,90.65,90.83,643120.0,90.67,90.9,90.65,90.83,643120.0
2018-07-24 13:10:00,90.86,90.98,90.82,90.88,579740.0,90.86,90.98,90.82,90.88,579740.0
2018-07-24 13:15:00,90.91,90.91,90.72,90.72,219800.0,90.91,90.91,90.72,90.72,219800.0
2018-07-24 13:20:00,90.72,90.78,90.64,90.75,327700.0,90.72,90.78,90.64,90.75,327700.0
2018-07-24 13:25:00,90.74,90.77,90.64,90.66,285280.0,90.74,90.77,90.64,90.66,285280.0
2018-07-24 13:30:00,90.68,90.69,90.51,90.61,468320.0,90.68,90.69,90.51,90.61,468320.0
2018-07-24 13:35:00,90.59,90.59,90.47,90.55,464300.0,90.59,90.59,90.47,90.55,464300.0
2018-07-24 13:40:00,90.55,90.63,90.5,90.61,463700.0,90.55,90.63,90.5,90.61,463700.0
2018-07-24 13:45:00,90.62,90.8,90.51,90.8,550160.0,90.62,90.8,90.51,90.8,550160.0
2018-07-24 13:50:00,90.79,90.79,90.68,90.72,350020.0,90.79,90.79,90.68,90.72,350020.0
2018-07-24 13:55:00,90.72,90.86,90.7,90.84,513480.0,90.72,90.86,90.7,90.84,513480.0
2018-07-24 14:00:00,90.81,90.86,90.67,90.69,331420.0,90.81,90.86,90.67,90.69,331420.0
2018-07-24 14:05:00,90.68,90.68,90.58,90.66,322680.0,90.68,90.68,90.58,90.66,322680.0
2018-07-24 14:10:00,90.67,90.76,90.67,90.74,124120.0,90.67,90.76,90.67,90.74,124120.0
2018-07-24 14:15:00,90.76,90.8,90.71,90.76,177980.0,90.76,90.8,90.71,90.76,177980.0
2018-07-24 14:20:00,90.77,90.88,90.76,90.84,290740.0,90.77,90.88,90.76,90.84,290740.0
2018-07-24 14:25:00,90.85,90.94,90.83,90.92,351240.0,90.85,90.94,90.83,90.92,351240.0
2018-07-24 14:30:00,90.89,91.05,90.84,91.01,492600.0,90.89,91.05,90.84,91.01,492600.0
2018-07-24 14:35:00,91.0,91.02,90.85,90.87,276820.0,91.0,91.02,90.85,90.87,276820.0
2018-07-24 14:40:00,90.88,90.99,90.86,90.92,188700.0,90.88,90.99,90.86,90.92,188700.0
2018-07-24 14:45:00,90.92,91.1,90.92,91.05,438640.0,90.92,91.1,90.92,91.05,438640.0
2018-07-24 14:50:00,91.07,91.08,90.97,90.99,169380.0,91.07,91.08,90.97,90.99,169380.0
2018-07-24 14:55:00,91.02,91.15,91.0,91.12,247060.0,91.02,91.15,91.0,91.12,247060.0
2018-07-24 15:00:00,91.11,91.2,91.08,91.13,293740.0,91.11,91.2,91.08,91.13,293740.0
2018-07-24 15:05:00,91.18,91.3,91.17,91.22,432060.0,91.18,91.3,91.17,91.22,432060.0
2018-07-24 15:10:00,91.24,91.28,91.21,91.24,214200.0,91.24,91.28,91.21,91.24,214200.0
2018-07-24 15:15:00,91.23,91.28,91.18,91.25,330580.0,91.23,91.28,91.18,91.25,330580.0
2018-07-24 15:20:00,91.22,91.22,91.07,91.09,275440.0,91.22,91.22,91.07,91.09,275440.0
2018-07-24 15:25:00,91.09,91.17,91.07,91.17,229360.0,91.09,91.17,91.07,91.17,229360.0
2018-07-24 15:30:00,91.16,91.24,91.13,91.19,426520.0,91.16,91.24,91.13,91.19,426520.0
2018-07-24 15:35:00,91.2,91.24,91.12,91.15,423200.0,91.2,91.24,91.12,91.15,423200.0
2018-07-24 15:40:00,91.15,91.2,91.14,91.15,324180.0,91.15,91.2,91.14,91.15,324180.0
2018-07-24 15:45:00,91.17,91.17,91.03,91.15,509700.0,91.17,91.17,91.03,91.15,509700.0
2018-07-24 15:50:00,91.18,91.36,91.18,91.36,1143620.0,91.18,91.36,91.18,91.36,1143620.0
2018-07-24 15:55:00,91.36,91.47,91.36,91.46,2541000.0,91.36,91.47,91.36,91.46,2541000.0
2018-07-25 09:30:00,91.47,91.56,91.13,91.4,2227460.0,91.47,91.56,91.13,91.4,2227460.0
2018-07-25 09:35:00,91.39,91.63,91.37,91.57,1386020.0,91.39,91.63,91.37,91.57,1386020.0
2018-07-25 09:40:00,91.55,91.63,91.32,91.39,915000.0,91.55,91.63,91.32,91.39,915000.0
2018-07-25 09:45:00,91.39,91.71,91.39,91.65,993500.0,91.39,91.71,91.39,91.65,993500.0
2018-07-25 09:50:00,91.66,91.76,91.61,91.68,855680.0,91.66,91.76,91.61,91.68,855680.0
2018-07-25 09:55:00,91.67,91.79,91.63,91.79,592940.0,91.67,91.79,91.63,91.79,592940.0
2018-07-25 10:00:00,91.72,91.89,91.66,91.72,898820.0,91.72,91.89,91.66,91.72,898820.0
2018-07-25 10:05:00,91.74,91.77,91.5,91.52,727260.0,91.74,91.77,91.5,91.52,727260.0
2018-07-25 10:10:00,91.54,91.6,91.45,91.57,584080.0,91.54,91.6,91.45,91.57,584080.0
2018-07-25 10:15:00,91.56,91.69,91.54,91.67,447100.0,91.56,91.69,91.54,91.67,447100.0
2018-07-25 10:20:00,91.66,91.7,91.57,91.63,377560.0,91.66,91.7,91.57,91.63,377560.0
2018-07-25 10:25:00,91.61,91.62,91.45,91.6,353600.0,91.61,91.62,91.45,91.6,353600.0
2018-07-25 10:30:00,91.55,91.71,91.55,91.7,273240.0,91.55,91.71,91.55,91.7,273240.0
2018-07-25 10:35:00,91.68,91.7,91.61,91.68,263860.0,91.68,91.7,91.61,91.68,263860.0
2018-07-25 10:40:00,91.7,91.72,91.51,91.51,562340.0,91.7,91.72,91.51,91.51,562340.0
2018-07-25 10:45:00,91.55,91.63,91.5,91.51,269260.0,91.55,91.63,91.5,91.51,269260.0
2018-07-25 10:50:00,91.5,91.57,91.46,91.55,267480.0,91.5,91.57,91.46,91.55,267480.0
2018-07-25 10:55:00,91.53,91.6,91.5,91.56,237260.0,91.53,91.6,91.5,91.56,237260.0
2018-07-25 11:00:00,91.55,91.59,91.53,91.55,139700.0,91.55,91.59,91.53,91.55,139700.0
2018-07-25 11:05:00,91.58,91.58,91.48,91.55,184360.0,91.58,91.58,91.48,91.55,184360.0
2018-07-25 11:10:00,91.56,91.62,91.52,91.57,370840.0,91.56,91.62,91.52,91.57,370840.0
2018-07-25 11:15:00,91.59,91.67,91.56,91.63,334640.0,91.59,91.67,91.56,91.63,334640.0
2018-07-25 11:20:00,91.63,91.73,91.61,91.73,216700.0,91.63,91.73,91.61,91.73,216700.0
2018-07-25 11:25:00,91.73,91.82,91.72,91.79,396600.0,91.73,91.82,91.72,91.79,396600.0
2018-07-25 11:30:00,91.8,91.85,91.75,91.77,229380.0,91.8,91.85,91.75,91.77,229380.0
2018-07-25 11:35:00,91.76,91.88,91.74,91.88,296300.0,91.76,91.88,91.74,91.88,296300.0
2018-07-25 11:40:00,91.87,91.95,91.86,91.92,565900.0,91.87,91.95,91.86,91.92,565900.0
2018-07-25 11:45:00,91.92,92.0,91.88,91.88,822540.0,91.92,92.0,91.88,91.88,822540.0
2018-07-25 11:50:00,91.87,91.92,91.78,91.84,515500.0,91.87,91.92,91.78,91.84,515500.0
2018-07-25 11:55:00,91.86,91.94,91.8,91.88,222300.0,91.86,91.94,91.8,91.88,222300.0
2018-07-25 12:00:00,91.88,91.9,91.8,91.82,178320.0,91.88,91.9,91.8,91.82,178320.0
2018-07-25 12:05:00,91.85,91.91,91.82,91.85,259100.0,91.85,91.91,91.82,91.85,259100.0
2018-07-25 12:10:00,91.84,91.9,91.82,91.89,227020.0,91.84,91.9,91.82,91.89,227020.0
2018-07-25 12:15:00,91.9,91.95,91.82,91.86,439840.0,91.9,91.95,91.82,91.86,439840.0
2018-07-25 12:20:00,91.87,91.96,91.84,91.95,228280.0,91.87,91.96,91.84,91.95,228280.0
2018-07-25 12:25:00,91.95,91.97,91.89,91.94,174700.0,91.95,91.97,91.89,91.94,174700.0
2018-07-25 12:30:00,91.94,92.08,91.94,92.08,619920.0,91.94,92.08,91.94,92.08,619920.0
2018-07-25 12:35:00,92.09,92.11,92.06,92.08,407440.0,92.09,92.11,92.06,92.08,407440.0
2018-07-25 12:40:00,92.09,92.17,92.09,92.1,374420.0,92.09,92.17,92.09,92.1,374420.0
2018-07-25 12:45:00,92.1,92.15,92.03,92.03,264060.0,92.1,92.15,92.03,92.03,264060.0
2018-07-25 12:50:00,92.05,92.13,92.0,92.1,321080.0,92.05,92.13,92.0,92.1,321080.0
2018-07-25 12:55:00,92.11,92.16,92.11,92.16,243900.0,92.11,92.16,92.11,92.16,243900.0
2018-07-25 13:00:00,92.14,92.25,92.13,92.19,461200.0,92.14,92.25,92.13,92.19,461200.0
2018-07-25 13:05:00,92.2,92.2,92.14,92.19,316440.0,92.2,92.2,92.14,92.19,316440.0
2018-07-25 13:10:00,92.17,92.2,92.15,92.15,169220.0,92.17,92.2,92.15,92.15,169220.0
2018-07-25 13:15:00,92.16,92.21,92.12,92.12,341340.0,92.16,92.21,92.12,92.12,341340.0
2018-07-25 13:20:00,92.14,92.16,92.01,92.06,494720.0,92.14,92.16,92.01,92.06,494720.0
2018-07-25 13:25:00,92.05,92.19,92.05,92.15,404440.0,92.05,92.19,92.05,92.15,404440.0
2018-07-25 13:30:00,92.18,92.19,92.08,92.09,164200.0,92.18,92.19,92.08,92.09,164200.0
2018-07-25 13:35:00,92.1,92.21,92.07,92.21,295780.0,92.1,92.21,92.07,92.21,295780.0
2018-07-25 13:40:00,92.22,92.25,92.19,92.22,212460.0,92.22,92.25,92.19,92.22,212460.0
2018-07-25 13:45:00,92.21,92.3,92.21,92.3,507920.0,92.21,92.3,92.21,92.3,507920.0
2018-07-25 13:50:00,92.3,92.34,92.25,92.3,492020.0,92.3,92.34,92.25,92.3,492020.0
2018-07-25 13:55:00,92.32,92.36,92.28,92.36,478120.0,92.32,92.36,92.28,92.36,478120.0
2018-07-25 14:00:00,92.36,92.43,92.36,92.41,375520.0,92.36,92.43,92.36,92.41,375520.0
2018-07-25 14:05:00,92.41,92.46,92.38,92.44,374140.0,92.41,92.46,92.38,92.44,374140.0
2018-07-25 14:10:00,92.45,92.46,92.37,92.41,358700.0,92.45,92.46,92.37,92.41,358700.0
2018-07-25 14:15:00,92.41,92.42,92.35,92.36,410180.0,92.41,92.42,92.35,92.36,410180.0
2018-07-25 14:20:00,92.36,92.39,92.31,92.31,246780.0,92.36,92.39,92.31,92.31,246780.0
2018-07-25 14:25:00,92.32,92.46,92.32,92.44,461560.0,92.32,92.46,92.32,92.44,461560.0
2018-07-25 14:30:00,92.44,92.5,92.44,92.47,366660.0,92.44,92.5,92.44,92.47,366660.0
2018-07-25 14:35:00,92.48,92.51,92.45,92.48,315240.0,92.48,92.51,92.45,92.48,315240.0
2018-07-25 14:40:00,92.48,92.49,92.44,92.44,361820.0,92.48,92.49,92.44,92.44,361820.0
2018-07-25 14:45:00,92.44,92.57,92.42,92.55,451380.0,92.44,92.57,92.42,92.55,451380.0
2018-07-25 14:50:00,92.54,92.63,92.52,92.53,516360.0,92.54,92.63,92.52,92.53,516360.0
2018-07-25 14:55:00,92.52,92.53,92.46,92.47,485140.0,92.52,92.53,92.46,92.47,485140.0
2018-07-25 15:00:00,92.48,92.51,92.45,92.47,345100.0,92.48,92.51,92.45,92.47,345100.0
2018-07-25 15:05:00,92.48,92.52,92.47,92.49,410940.0,92.48,92.52,92.47,92.49,410940.0
2018-07-25 15:10:00,92.48,92.52,92.46,92.47,305260.0,92.48,92.52,92.46,92.47,305260.0
2018-07-25 15:15:00,92.46,92.49,92.43,92.44,321560.0,92.46,92.49,92.43,92.44,321560.0
2018-07-25 15:20:00,92.45,92.48,92.38,92.47,476400.0,92.45,92.48,92.38,92.47,476400.0
2018-07-25 15:25:00,92.47,92.48,92.36,92.4,385080.0,92.47,92.48,92.36,92.4,385080.0
2018-07-25 15:30:00,92.41,92.43,92.33,92.42,280520.0,92.41,92.43,92.33,92.42,280520.0
2018-07-25 15:35:00,92.43,92.7,92.42,92.67,1063520.0,92.43,92.7,92.42,92.67,1063520.0
2018-07-25 15:40:00,92.67,92.84,92.63,92.73,1082040.0,92.67,92.84,92.63,92.73,1082040.0
2018-07-25 15:45:00,92.75,92.94,92.7,92.93,1328860.0,92.75,92.94,92.7,92.93,1328860.0
2018-07-25 15:50:00,92.94,93.1,92.91,93.08,1491740.0,92.94,93.1,92.91,93.08,1491740.0
2018-07-25 15:55:00,93.08,93.19,93.03,93.19,2780900.0,93.08,93.19,93.03,93.19,2780900.0
2018-07-26 09:30:00,91.96,92.23,91.76,92.12,5323560.0,91.96,92.23,91.76,92.12,5323560.0
2018-07-26 09:35:00,92.12,92.14,91.76,91.88,3077040.0,92.12,92.14,91.76,91.88,3077040.0
2018-07-26 09:40:00,91.9,92.13,91.86,91.89,2397800.0,91.9,92.13,91.86,91.89,2397800.0
2018-07-26 09:45:00,91.91,91.92,91.35,91.35,3005100.0,91.91,91.92,91.35,91.35,3005100.0
2018-07-26 09:50:00,91.36,91.38,90.9,91.2,3449920.0,91.36,91.38,90.9,91.2,3449920.0
2018-07-26 09:55:00,91.24,91.31,91.0,91.17,1924840.0,91.24,91.31,91.0,91.17,1924840.0
2018-07-26 10:00:00,91.2,91.4,91.08,91.39,1989600.0,91.2,91.4,91.08,91.39,1989600.0
2018-07-26 10:05:00,91.4,91.55,91.32,91.38,1491080.0,91.4,91.55,91.32,91.38,1491080.0
2018-07-26 10:10:00,91.39,91.62,91.37,91.49,1355800.0,91.39,91.62,91.37,91.49,1355800.0
2018-07-26 10:15:00,91.49,91.56,91.44,91.45,798760.0,91.49,91.56,91.44,91.45,798760.0
2018-07-26 10:20:00,91.46,91.46,91.21,91.32,1157280.0,91.46,91.46,91.21,91.32,1157280.0
2018-07-26 10:25:00,91.33,91.33,91.15,91.16,907780.0,91.33,91.33,91.15,91.16,907780.0
2018-07-26 10:30:00,91.16,91.24,91.11,91.13,963400.0,91.16,91.24,91.11,91.13,963400.0
2018-07-26 10:35:00,91.13,91.15,91.0,91.05,1093140.0,91.13,91.15,91.0,91.05,1093140.0
2018-07-26 10:40:00,91.08,91.09,90.95,91.06,1496680.0,91.08,91.09,90.95,91.06,1496680.0
2018-07-26 10:45:00,91.08,91.26,91.07,91.18,1061240.0,91.08,91.26,91.07,91.18,1061240.0
2018-07-26 10:50:00,91.16,91.27,91.12,91.13,704680.0,91.16,91.27,91.12,91.13,704680.0
2018-07-26 10:55:00,91.14,91.22,91.06,91.17,883800.0,91.14,91.22,91.06,91.17,883800.0
2018-07-26 11:00:00,91.16,91.24,91.1,91.1,726160.0,91.16,91.24,91.1,91.1,726160.0
2018-07-26 11:05:00,91.11,91.31,91.11,91.28,732380.0,91.11,91.31,91.11,91.28,732380.0
2018-07-26 11:10:00,91.29,91.36,91.26,91.34,1322780.0,91.29,91.36,91.26,91.34,1322780.0
2018-07-26 11:15:00,91.34,91.38,91.27,91.31,1143000.0,91.34,91.38,91.27,91.31,1143000.0
2018-07-26 11:20:00,91.33,91.44,91.31,91.35,724660.0,91.33,91.44,91.31,91.35,724660.0
2018-07-26 11:25:00,91.37,91.44,91.35,91.42,505480.0,91.37,91.44,91.35,91.42,505480.0
2018-07-26 11:30:00,91.43,91.48,91.38,91.38,566840.0,91.43,91.48,91.38,91.38,566840.0
2018-07-26 11:35:00,91.37,91.4,91.3,91.35,628480.0,91.37,91.4,91.3,91.35,628480.0
2018-07-26 11:40:00,91.36,91.43,91.3,91.43,499340.0,91.36,91.43,91.3,91.43,499340.0
2018-07-26 11:45:00,91.44,91.52,91.38,91.38,783300.0,91.44,91.52,91.38,91.38,783300.0
2018-07-26 11:50:00,91.41,91.41,91.3,91.32,676660.0,91.41,91.41,91.3,91.32,676660.0
2018-07-26 11:55:00,91.32,91.43,91.32,91.41,313820.0,91.32,91.43,91.32,91.41,313820.0
2018-07-26 12:00:00,91.42,91.56,91.38,91.55,894640.0,91.42,91.56,91.38,91.55,894640.0
2018-07-26 12:05:00,91.55,91.56,91.39,91.39,563260.0,91.55,91.56,91.39,91.39,563260.0
2018-07-26 12:10:00,91.37,91.43,91.33,91.43,843180.0,91.37,91.43,91.33,91.43,843180.0
2018-07-26 12:15:00,91.42,91.42,91.33,91.36,442620.0,91.42,91.42,91.33,91.36,442620.0
2018-07-26 12:20:00,91.35,91.39,91.21,91.23,702520.0,91.35,91.39,91.21,91.23,702520.0
2018-07-26 12:25:00,91.21,91.25,91.13,91.17,615480.0,91.21,91.25,91.13,91.17,615480.0
2018-07-26 12:30:00,91.15,91.17,91.04,91.07,490920.0,91.15,91.17,91.04,91.07,490920.0
2018-07-26 12:35:00,91.09,91.12,91.02,91.05,801220.0,91.09,91.12,91.02,91.05,801220.0
2018-07-26 12:40:00,91.08,91.08,90.93,90.93,1059420.0,91.08,91.08,90.93,90.93,1059420.0
2018-07-26 12:45:00,90.94,91.0,90.83,90.83,986680.0,90.94,91.0,90.83,90.83,986680.0
2018-07-26 12:50:00,90.83,90.88,90.57,90.69,1558480.0,90.83,90.88,90.57,90.69,1558480.0
2018-07-26 12:55:00,90.69,90.74,90.46,90.53,1563220.0,90.69,90.74,90.46,90.53,1563220.0
2018-07-26 13:00:00,90.54,90.58,90.46,90.5,850400.0,90.54,90.58,90.46,90.5,850400.0
2018-07-26 13:05:00,90.5,90.53,90.23,90.44,2230500.0,90.5,90.53,90.23,90.44,2230500.0
2018-07-26 13:10:00,90.44,90.61,90.4,90.45,1241940.0,90.44,90.61,90.4,90.45,1241940.0
2018-07-26 13:15:00,90.45,90.63,90.4,90.63,1346720.0,90.45,90.63,90.4,90.63,1346720.0
2018-07-26 13:20:00,90.62,90.68,90.57,90.58,760080.0,90.62,90.68,90.57,90.58,760080.0
2018-07-26 13:25:00,90.59,90.72,90.57,90.63,918380.0,90.59,90.72,90.57,90.63,918380.0
2018-07-26 13:30:00,90.62,90.62,90.57,90.58,467500.0,90.62,90.62,90.57,90.58,467500.0
2018-07-26 13:35:00,90.58,90.69,90.58,90.67,458960.0,90.58,90.69,90.58,90.67,458960.0
2018-07-26 13:40:00,90.69,90.75,90.6,90.67,742860.0,90.69,90.75,90.6,90.67,742860.0
2018-07-26 13:45:00,90.67,90.77,90.63,90.72,392320.0,90.67,90.77,90.63,90.72,392320.0
2018-07-26 13:50:00,90.7,90.85,90.69,90.84,516080.0,90.7,90.85,90.69,90.84,516080.0
2018-07-26 13:55:00,90.84,90.87,90.75,90.85,498780.0,90.84,90.87,90.75,90.85,498780.0
2018-07-26 14:00:00,90.86,90.89,90.76,90.79,570020.0,90.86,90.89,90.76,90.79,570020.0
2018-07-26 14:05:00,90.78,90.84,90.77,90.82,343760.0,90.78,90.84,90.77,90.82,343760.0
2018-07-26 14:10:00,90.83,90.92,90.83,90.83,468900.0,90.83,90.92,90.83,90.83,468900.0
2018-07-26 14:15:00,90.83,90.92,90.8,90.83,408420.0,90.83,90.92,90.8,90.83,408420.0
2018-07-26 14:20:00,90.84,90.88,90.78,90.83,594980.0,90.84,90.88,90.78,90.83,594980.0
2018-07-26 14:25:00,90.84,90.84,90.68,90.8,705460.0,90.84,90.84,90.68,90.8,705460.0
2018-07-26 14:30:00,90.76,90.85,90.75,90.81,493140.0,90.76,90.85,90.75,90.81,493140.0
2018-07-26 14:35:00,90.83,90.87,90.69,90.71,640820.0,90.83,90.87,90.69,90.71,640820.0
2018-07-26 14:40:00,90.72,90.75,90.56,90.68,1069760.0,90.72,90.75,90.56,90.68,1069760.0
2018-07-26 14:45:00,90.68,90.77,90.67,90.68,743000.0,90.68,90.77,90.67,90.68,743000.0
2018-07-26 14:50:00,90.7,90.71,90.62,90.68,516720.0,90.7,90.71,90.62,90.68,516720.0
2018-07-26 14:55:00,90.67,90.68,90.56,90.65,1005400.0,90.67,90.68,90.56,90.65,1005400.0
2018-07-26 15:00:00,90.64,90.65,90.5,90.58,806520.0,90.64,90.65,90.5,90.58,806520.0
2018-07-26 15:05:00,90.56,90.58,90.5,90.55,792620.0,90.56,90.58,90.5,90.55,792620.0
2018-07-26 15:10:00,90.55,90.55,90.42,90.5,1043220.0,90.55,90.55,90.42,90.5,1043220.0
2018-07-26 15:15:00,90.5,90.52,90.43,90.44,758760.0,90.5,90.52,90.43,90.44,758760.0
2018-07-26 15:20:00,90.44,90.46,90.31,90.42,1515160.0,90.44,90.46,90.31,90.42,1515160.0
2018-07-26 15:25:00,90.42,90.55,90.39,90.49,1830040.0,90.42,90.55,90.39,90.49,1830040.0
2018-07-26 15:30:00,90.5,90.52,90.37,90.48,1642660.0,90.5,90.52,90.37,90.48,1642660.0
2018-07-26 15:35:00,90.48,90.5,90.42,90.45,1733780.0,90.48,90.5,90.42,90.45,1733780.0
2018-07-26 15:40:00,90.44,90.48,90.33,90.42,2416840.0,90.44,90.48,90.33,90.42,2416840.0
2018-07-26 15:45:00,90.41,90.47,90.35,90.42,1919920.0,90.41,90.47,90.35,90.42,1919920.0
2018-07-26 15:50:00,90.4,90.43,90.35,90.36,2225340.0,90.4,90.43,90.35,90.36,2225340.0
2018-07-26 15:55:00,90.36,90.4,90.25,90.26,4049960.0,90.36,90.4,90.25,90.26,4049960.0
2018-07-27 09:30:00,93.8,94.0,93.35,93.5,10558000.0,93.8,94.0,93.35,93.5,10558000.0
2018-07-27 09:35:00,93.5,93.57,92.65,92.99,6164040.0,93.5,93.57,92.65,92.99,6164040.0
2018-07-27 09:40:00,92.95,93.39,92.75,93.23,4296540.0,92.95,93.39,92.75,93.23,4296540.0
2018-07-27 09:45:00,93.23,93.39,93.09,93.18,2111300.0,93.23,93.39,93.09,93.18,2111300.0
2018-07-27 09:50:00,93.18,93.3,92.41,92.57,3028260.0,93.18,93.3,92.41,92.57,3028260.0
2018-07-27 09:55:00,92.56,92.8,92.38,92.4,2636880.0,92.56,92.8,92.38,92.4,2636880.0
2018-07-27 10:00:00,92.4,92.47,92.06,92.4,3105320.0,92.4,92.47,92.06,92.4,3105320.0
2018-07-27 10:05:00,92.4,92.59,92.39,92.51,1737740.0,92.4,92.59,92.39,92.51,1737740.0
2018-07-27 10:10:00,92.51,92.55,92.16,92.18,1108260.0,92.51,92.55,92.16,92.18,1108260.0
2018-07-27 10:15:00,92.17,92.53,92.11,92.44,1439460.0,92.17,92.53,92.11,92.44,1439460.0
2018-07-27 10:20:00,92.48,92.77,92.46,92.65,1536300.0,92.48,92.77,92.46,92.65,1536300.0
2018-07-27 10:25:00,92.64,92.64,92.06,92.07,1817620.0,92.64,92.64,92.06,92.07,1817620.0
2018-07-27 10:30:00,92.07,92.39,92.06,92.37,1227060.0,92.07,92.39,92.06,92.37,1227060.0
2018-07-27 10:35:00,92.37,92.4,92.09,92.13,1191260.0,92.37,92.4,92.09,92.13,1191260.0
2018-07-27 10:40:00,92.11,92.13,91.74,91.89,2265840.0,92.11,92.13,91.74,91.89,2265840.0
2018-07-27 10:45:00,91.87,91.93,91.53,91.54,1853540.0,91.87,91.93,91.53,91.54,1853540.0
2018-07-27 10:50:00,91.53,91.9,91.51,91.89,1211660.0,91.53,91.9,91.51,91.89,1211660.0
2018-07-27 10:55:00,91.9,91.92,91.56,91.8,975680.0,91.9,91.92,91.56,91.8,975680.0
2018-07-27 11:00:00,91.82,92.18,91.77,92.16,1552700.0,91.82,92.18,91.77,92.16,1552700.0
2018-07-27 11:05:00,92.15,92.19,91.66,91.69,1421380.0,92.15,92.19,91.66,91.69,1421380.0
2018-07-27 11:10:00,91.71,92.0,91.67,91.77,944860.0,91.71,92.0,91.67,91.77,944860.0
2018-07-27 11:15:00,91.74,91.98,91.6,91.95,1157180.0,91.74,91.98,91.6,91.95,1157180.0
2018-07-27 11:20:00,91.96,92.16,91.88,92.08,1063620.0,91.96,92.16,91.88,92.08,1063620.0
2018-07-27 11:25:00,92.07,92.15,91.91,92.13,904380.0,92.07,92.15,91.91,92.13,904380.0
2018-07-27 11:30:00,92.13,92.13,91.88,92.13,1024280.0,92.13,92.13,91.88,92.13,1024280.0
2018-07-27 11:35:00,92.09,92.3,92.05,92.27,1169560.0,92.09,92.3,92.05,92.27,1169560.0
2018-07-27 11:40:00,92.25,92.27,92.03,92.04,764280.0,92.25,92.27,92.03,92.04,764280.0
2018-07-27 11:45:00,92.03,92.17,91.93,92.08,998880.0,92.03,92.17,91.93,92.08,998880.0
2018-07-27 11:50:00,92.07,92.17,92.0,92.02,879660.0,92.07,92.17,92.0,92.02,879660.0
2018-07-27 11:55:00,92.02,92.08,91.91,91.93,394280.0,92.02,92.08,91.91,91.93,394280.0
2018-07-27 12:00:00,91.95,91.95,91.65,91.74,1230400.0,91.95,91.95,91.65,91.74,1230400.0
2018-07-27 12:05:00,91.75,91.84,91.6,91.81,859240.0,91.75,91.84,91.6,91.81,859240.0
2018-07-27 12:10:00,91.81,91.87,91.73,91.74,448700.0,91.81,91.87,91.73,91.74,448700.0
2018-07-27 12:15:00,91.74,91.89,91.7,91.88,548800.0,91.74,91.89,91.7,91.88,548800.0
2018-07-27 12:20:00,91.88,91.89,91.68,91.68,566000.0,91.88,91.89,91.68,91.68,566000.0
2018-07-27 12:25:00,91.68,91.71,91.46,91.46,1171240.0,91.68,91.71,91.46,91.46,1171240.0
2018-07-27 12:30:00,91.45,91.6,91.32,91.35,1125520.0,91.45,91.6,91.32,91.35,1125520.0
2018-07-27 12:35:00,91.31,91.35,91.06,91.06,2331260.0,91.31,91.35,91.06,91.06,2331260.0
2018-07-27 12:40:00,91.05,91.16,90.97,91.13,1695360.0,91.05,91.16,90.97,91.13,1695360.0
2018-07-27 12:45:00,91.14,91.27,90.91,90.96,1003720.0,91.14,91.27,90.91,90.96,1003720.0
2018-07-27 12:50:00,90.96,91.1,90.78,90.96,1344660.0,90.96,91.1,90.78,90.96,1344660.0
2018-07-27 12:55:00,90.96,91.03,90.55,90.6,1364500.0,90.96,91.03,90.55,90.6,1364500.0
2018-07-27 13:00:00,90.57,90.79,90.33,90.76,3178220.0,90.57,90.79,90.33,90.76,3178220.0
2018-07-27 13:05:00,90.75,91.1,90.71,91.04,1827520.0,90.75,91.1,90.71,91.04,1827520.0
2018-07-27 13:10:00,91.02,91.13,90.92,91.06,1047180.0,91.02,91.13,90.92,91.06,1047180.0
2018-07-27 13:15:00,91.04,91.05,90.7,90.81,869520.0,91.04,91.05,90.7,90.81,869520.0
2018-07-27 13:20:00,90.81,90.84,90.55,90.64,1252360.0,90.81,90.84,90.55,90.64,1252360.0
2018-07-27 13:25:00,90.67,90.99,90.66,90.94,822540.0,90.67,90.99,90.66,90.94,822540.0
2018-07-27 13:30:00,90.95,90.95,90.73,90.91,966480.0,90.95,90.95,90.73,90.91,966480.0
2018-07-27 13:35:00,90.9,90.99,90.74,90.83,639280.0,90.9,90.99,90.74,90.83,639280.0
2018-07-27 13:40:00,90.86,90.93,90.77,90.81,654660.0,90.86,90.93,90.77,90.81,654660.0
2018-07-27 13:45:00,90.8,91.05,90.76,91.0,670940.0,90.8,91.05,90.76,91.0,670940.0
2018-07-27 13:50:00,91.02,91.22,90.96,91.12,1136200.0,91.02,91.22,90.96,91.12,1136200.0
2018-07-27 13:55:00,91.14,91.35,91.1,91.15,957520.0,91.14,91.35,91.1,91.15,957520.0
2018-07-27 14:00:00,91.14,91.2,90.88,90.92,669440.0,91.14,91.2,90.88,90.92,669440.0
2018-07-27 14:05:00,90.94,91.15,90.93,91.11,484680.0,90.94,91.15,90.93,91.11,484680.0
2018-07-27 14:10:00,91.13,91.15,91.01,91.1,374340.0,91.13,91.15,91.01,91.1,374340.0
2018-07-27 14:15:00,91.08,91.09,90.84,90.89,592100.0,91.08,91.09,90.84,90.89,592100.0
2018-07-27 14:20:00,90.9,90.97,90.8,90.83,590780.0,90.9,90.97,90.8,90.83,590780.0
2018-07-27 14:25:00,90.83,90.9,90.64,90.83,871260.0,90.83,90.9,90.64,90.83,871260.0
2018-07-27 14:30:00,90.81,90.99,90.73,90.9,450500.0,90.81,90.99,90.73,90.9,450500.0
2018-07-27 14:35:00,90.92,90.96,90.71,90.74,456100.0,90.92,90.96,90.71,90.74,456100.0
2018-07-27 14:40:00,90.8,90.9,90.66,90.69,557340.0,90.8,90.9,90.66,90.69,557340.0
2018-07-27 14:45:00,90.69,90.78,90.6,90.68,598680.0,90.69,90.78,90.6,90.68,598680.0
2018-07-27 14:50:00,90.72,90.81,90.66,90.8,479620.0,90.72,90.81,90.66,90.8,479620.0
2018-07-27 14:55:00,90.8,90.87,90.68,90.74,301900.0,90.8,90.87,90.68,90.74,301900.0
2018-07-27 15:00:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:05:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:10:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:15:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:20:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:25:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:30:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:35:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:40:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:45:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:50:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-27 15:55:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2018-07-30 09:30:00,91.37,91.48,90.68,90.68,4617620.0,91.37,91.48,90.68,90.68,4617620.0
2018-07-30 09:35:00,90.66,90.85,89.8,89.85,3654040.0,90.66,90.85,89.8,89.85,3654040.0
2018-07-30 09:40:00,89.82,90.34,89.53,89.55,3296960.0,89.82,90.34,89.53,89.55,3296960.0
2018-07-30 09:45:00,89.56,89.75,89.1,89.68,3867040.0,89.56,89.75,89.1,89.68,3867040.0
2018-07-30 09:50:00,89.68,89.94,89.2,89.2,2067120.0,89.68,89.94,89.2,89.2,2067120.0
2018-07-30 09:55:00,89.2,89.74,89.13,89.74,2395280.0,89.2,89.74,89.13,89.74,2395280.0
2018-07-30 10:00:00,89.67,90.02,89.64,89.94,1605100.0,89.67,90.02,89.64,89.94,1605100.0
2018-07-30 10:05:00,89.92,90.78,89.89,90.73,2230360.0,89.92,90.78,89.89,90.73,2230360.0
2018-07-30 10:10:00,90.74,90.79,90.15,90.15,1650380.0,90.74,90.79,90.15,90.15,1650380.0
2018-07-30 10:15:00,90.15,90.66,90.1,90.55,1145040.0,90.15,90.66,90.1,90.55,1145040.0
2018-07-30 10:20:00,90.5,90.67,90.25,90.31,869100.0,90.5,90.67,90.25,90.31,869100.0
2018-07-30 10:25:00,90.33,90.75,90.17,90.56,1085640.0,90.33,90.75,90.17,90.56,1085640.0
2018-07-30 10:30:00,90.5,90.6,90.35,90.37,652380.0,90.5,90.6,90.35,90.37,652380.0
2018-07-30 10:35:00,90.41,90.44,90.05,90.38,1415200.0,90.41,90.44,90.05,90.38,1415200.0
2018-07-30 10:40:00,90.38,90.45,90.1,90.42,857600.0,90.38,90.45,90.1,90.42,857600.0
2018-07-30 10:45:00,90.45,90.45,90.28,90.35,386800.0,90.45,90.45,90.28,90.35,386800.0
2018-07-30 10:50:00,90.37,90.37,89.86,89.89,1022060.0,90.37,90.37,89.86,89.89,1022060.0
2018-07-30 10:55:00,89.92,90.13,89.78,89.93,754640.0,89.92,90.13,89.78,89.93,754640.0
2018-07-30 11:00:00,89.97,90.01,89.64,89.7,790700.0,89.97,90.01,89.64,89.7,790700.0
2018-07-30 11:05:00,89.75,89.98,89.65,89.7,715160.0,89.75,89.98,89.65,89.7,715160.0
2018-07-30 11:10:00,89.66,89.85,89.6,89.72,631620.0,89.66,89.85,89.6,89.72,631620.0
2018-07-30 11:15:00,89.71,89.93,89.65,89.84,816640.0,89.71,89.93,89.65,89.84,816640.0
2018-07-30 11:20:00,89.86,89.98,89.82,89.82,504360.0,89.86,89.98,89.82,89.82,504360.0
2018-07-30 11:25:00,89.82,89.93,89.7,89.7,382140.0,89.82,89.93,89.7,89.7,382140.0
2018-07-30 11:30:00,89.69,89.98,89.69,89.94,565520.0,89.69,89.98,89.69,89.94,565520.0
2018-07-30 11:35:00,89.92,89.94,89.63,89.65,653460.0,89.92,89.94,89.63,89.65,653460.0
2018-07-30 11:40:00,89.61,89.84,89.61,89.79,645000.0,89.61,89.84,89.61,89.79,645000.0
2018-07-30 11:45:00,89.79,89.82,89.55,89.55,712700.0,89.79,89.82,89.55,89.55,712700.0
2018-07-30 11:50:00,89.55,89.79,89.52,89.73,495520.0,89.55,89.79,89.52,89.73,495520.0
2018-07-30 11:55:00,89.71,90.0,89.68,89.89,691300.0,89.71,90.0,89.68,89.89,691300.0
2018-07-30 12:00:00,89.86,89.88,89.69,89.72,384260.0,89.86,89.88,89.69,89.72,384260.0
2018-07-30 12:05:00,89.73,89.83,89.5,89.52,566680.0,89.73,89.83,89.5,89.52,566680.0
2018-07-30 12:10:00,89.55,89.67,89.4,89.41,867100.0,89.55,89.67,89.4,89.41,867100.0
2018-07-30 12:15:00,89.43,89.55,89.33,89.38,706240.0,89.43,89.55,89.33,89.38,706240.0
2018-07-30 12:20:00,89.37,89.5,89.33,89.4,708600.0,89.37,89.5,89.33,89.4,708600.0
2018-07-30 12:25:00,89.42,89.48,89.3,89.3,551580.0,89.42,89.48,89.3,89.3,551580.0
2018-07-30 12:30:00,89.32,89.32,89.14,89.26,1049660.0,89.32,89.32,89.14,89.26,1049660.0
2018-07-30 12:35:00,89.25,89.29,89.11,89.14,775240.0,89.25,89.29,89.11,89.14,775240.0
2018-07-30 12:40:00,89.12,89.13,88.4,88.69,2345100.0,89.12,89.13,88.4,88.69,2345100.0
2018-07-30 12:45:00,88.7,88.8,88.36,88.45,1621020.0,88.7,88.8,88.36,88.45,1621020.0
2018-07-30 12:50:00,88.38,88.85,88.38,88.85,1634920.0,88.38,88.85,88.38,88.85,1634920.0
2018-07-30 12:55:00,88.85,88.97,88.72,88.74,658180.0,88.85,88.97,88.72,88.74,658180.0
2018-07-30 13:00:00,88.78,88.78,88.42,88.45,818860.0,88.78,88.78,88.42,88.45,818860.0
2018-07-30 13:05:00,88.44,88.8,88.3,88.74,997760.0,88.44,88.8,88.3,88.74,997760.0
2018-07-30 13:10:00,88.75,89.05,88.75,88.93,784160.0,88.75,89.05,88.75,88.93,784160.0
2018-07-30 13:15:00,88.93,88.94,88.67,88.77,340080.0,88.93,88.94,88.67,88.77,340080.0
2018-07-30 13:20:00,88.79,89.13,88.78,88.98,727420.0,88.79,89.13,88.78,88.98,727420.0
2018-07-30 13:25:00,89.0,89.14,88.97,89.0,576000.0,89.0,89.14,88.97,89.0,576000.0
2018-07-30 13:30:00,88.98,89.2,88.95,89.17,521960.0,88.98,89.2,88.95,89.17,521960.0
2018-07-30 13:35:00,89.18,89.18,89.0,89.11,448500.0,89.18,89.18,89.0,89.11,448500.0
2018-07-30 13:40:00,89.1,89.12,88.88,88.89,434040.0,89.1,89.12,88.88,88.89,434040.0
2018-07-30 13:45:00,88.89,88.95,88.78,88.92,364460.0,88.89,88.95,88.78,88.92,364460.0
2018-07-30 13:50:00,88.9,89.23,88.81,89.22,558560.0,88.9,89.23,88.81,89.22,558560.0
2018-07-30 13:55:00,89.2,89.38,89.17,89.25,843520.0,89.2,89.38,89.17,89.25,843520.0
2018-07-30 14:00:00,89.25,89.39,89.15,89.38,508320.0,89.25,89.39,89.15,89.38,508320.0
2018-07-30 14:05:00,89.37,89.44,89.19,89.22,581560.0,89.37,89.44,89.19,89.22,581560.0
2018-07-30 14:10:00,89.21,89.24,89.12,89.17,369500.0,89.21,89.24,89.12,89.17,369500.0
2018-07-30 14:15:00,89.19,89.26,89.12,89.2,285740.0,89.19,89.26,89.12,89.2,285740.0
2018-07-30 14:20:00,89.16,89.17,88.9,89.02,634300.0,89.16,89.17,88.9,89.02,634300.0
2018-07-30 14:25:00,89.02,89.1,88.93,89.07,411540.0,89.02,89.1,88.93,89.07,411540.0
2018-07-30 14:30:00,89.05,89.09,88.88,89.0,537220.0,89.05,89.09,88.88,89.0,537220.0
2018-07-30 14:35:00,88.99,89.24,88.96,88.98,595700.0,88.99,89.24,88.96,88.98,595700.0
2018-07-30 14:40:00,88.98,89.03,88.91,88.98,330420.0,88.98,89.03,88.91,88.98,330420.0
2018-07-30 14:45:00,88.97,88.98,88.85,88.98,388240.0,88.97,88.98,88.85,88.98,388240.0
2018-07-30 14:50:00,88.99,89.05,88.93,88.97,365280.0,88.99,89.05,88.93,88.97,365280.0
2018-07-30 14:55:00,88.97,89.07,88.88,89.01,395800.0,88.97,89.07,88.88,89.01,395800.0
2018-07-30 15:00:00,89.0,89.06,88.87,88.98,368360.0,89.0,89.06,88.87,88.98,368360.0
2018-07-30 15:05:00,88.98,89.06,88.93,88.95,401120.0,88.98,89.06,88.93,88.95,401120.0
2018-07-30 15:10:00,88.95,89.01,88.83,88.86,476260.0,88.95,89.01,88.83,88.86,476260.0
2018-07-30 15:15:00,88.84,88.96,88.81,88.92,417120.0,88.84,88.96,88.81,88.92,417120.0
2018-07-30 15:20:00,88.9,89.0,88.84,88.9,430760.0,88.9,89.0,88.84,88.9,430760.0
2018-07-30 15:25:00,88.89,88.92,88.75,88.83,906420.0,88.89,88.92,88.75,88.83,906420.0
2018-07-30 15:30:00,88.82,89.04,88.73,89.03,1125760.0,88.82,89.04,88.73,89.03,1125760.0
2018-07-30 15:35:00,89.03,89.05,88.91,88.93,759320.0,89.03,89.05,88.91,88.93,759320.0
2018-07-30 15:40:00,88.93,88.94,88.8,88.8,643180.0,88.93,88.94,88.8,88.8,643180.0
2018-07-30 15:45:00,88.8,88.9,88.73,88.76,1011300.0,88.8,88.9,88.73,88.76,1011300.0
2018-07-30 15:50:00,88.75,88.97,88.71,88.92,987160.0,88.75,88.97,88.71,88.92,987160.0
2018-07-30 15:55:00,88.91,89.0,88.81,88.95,1893820.0,88.91,89.0,88.81,88.95,1893820.0
2018-07-31 09:30:00,89.32,89.82,89.08,89.78,3197620.0,89.32,89.82,89.08,89.78,3197620.0
2018-07-31 09:35:00,89.78,90.09,89.73,89.9,2011380.0,89.78,90.09,89.73,89.9,2011380.0
2018-07-31 09:40:00,89.9,89.93,89.4,89.5,1273240.0,89.9,89.93,89.4,89.5,1273240.0
2018-07-31 09:45:00,89.49,89.65,89.25,89.29,1328980.0,89.49,89.65,89.25,89.29,1328980.0
2018-07-31 09:50:00,89.29,89.34,88.95,89.25,1769340.0,89.29,89.34,88.95,89.25,1769340.0
2018-07-31 09:55:00,89.25,89.4,89.11,89.2,1356780.0,89.25,89.4,89.11,89.2,1356780.0
2018-07-31 10:00:00,89.2,89.39,89.08,89.34,768080.0,89.2,89.39,89.08,89.34,768080.0
2018-07-31 10:05:00,89.31,89.38,89.16,89.24,566760.0,89.31,89.38,89.16,89.24,566760.0
2018-07-31 10:10:00,89.25,89.39,88.85,88.89,1125300.0,89.25,89.39,88.85,88.89,1125300.0
2018-07-31 10:15:00,88.89,88.91,88.1,88.18,2153680.0,88.89,88.91,88.1,88.18,2153680.0
2018-07-31 10:20:00,88.19,88.22,86.97,87.72,4574880.0,88.19,88.22,86.97,87.72,4574880.0
2018-07-31 10:25:00,87.78,88.09,87.7,87.8,1731320.0,87.78,88.09,87.7,87.8,1731320.0
2018-07-31 10:30:00,87.8,88.17,87.79,88.1,1694980.0,87.8,88.17,87.79,88.1,1694980.0
2018-07-31 10:35:00,88.15,88.47,88.13,88.29,1174640.0,88.15,88.47,88.13,88.29,1174640.0
2018-07-31 10:40:00,88.32,88.37,88.01,88.26,654440.0,88.32,88.37,88.01,88.26,654440.0
2018-07-31 10:45:00,88.27,88.45,88.22,88.3,768160.0,88.27,88.45,88.22,88.3,768160.0
2018-07-31 10:50:00,88.32,88.38,88.15,88.16,546340.0,88.32,88.38,88.15,88.16,546340.0
2018-07-31 10:55:00,88.19,88.43,88.1,88.29,1241480.0,88.19,88.43,88.1,88.29,1241480.0
2018-07-31 11:00:00,88.25,88.35,88.19,88.35,504780.0,88.25,88.35,88.19,88.35,504780.0
2018-07-31 11:05:00,88.34,88.67,88.3,88.66,1173860.0,88.34,88.67,88.3,88.66,1173860.0
2018-07-31 11:10:00,88.68,88.75,88.59,88.61,855460.0,88.68,88.75,88.59,88.61,855460.0
2018-07-31 11:15:00,88.62,88.85,88.6,88.67,600780.0,88.62,88.85,88.6,88.67,600780.0
2018-07-31 11:20:00,88.67,88.81,88.64,88.69,514920.0,88.67,88.81,88.64,88.69,514920.0
2018-07-31 11:25:00,88.69,88.91,88.63,88.67,814000.0,88.69,88.91,88.63,88.67,814000.0
2018-07-31 11:30:00,88.67,88.98,88.67,88.78,989820.0,88.67,88.98,88.67,88.78,989820.0
2018-07-31 11:35:00,88.8,89.03,88.8,88.87,713480.0,88.8,89.03,88.8,88.87,713480.0
2018-07-31 11:40:00,88.88,89.13,88.84,89.13,761840.0,88.88,89.13,88.84,89.13,761840.0
2018-07-31 11:45:00,89.13,89.33,89.11,89.23,1073140.0,89.13,89.33,89.11,89.23,1073140.0
2018-07-31 11:50:00,89.22,89.47,89.22,89.46,1668220.0,89.22,89.47,89.22,89.46,1668220.0
2018-07-31 11:55:00,89.46,89.67,89.3,89.59,1469360.0,89.46,89.67,89.3,89.59,1469360.0
2018-07-31 12:00:00,89.59,89.75,89.55,89.65,1077660.0,89.59,89.75,89.55,89.65,1077660.0
2018-07-31 12:05:00,89.63,89.74,89.44,89.59,914800.0,89.63,89.74,89.44,89.59,914800.0
2018-07-31 12:10:00,89.58,89.73,89.57,89.67,434380.0,89.58,89.73,89.57,89.67,434380.0
2018-07-31 12:15:00,89.64,89.69,89.53,89.6,393760.0,89.64,89.69,89.53,89.6,393760.0
2018-07-31 12:20:00,89.6,89.81,89.6,89.7,836000.0,89.6,89.81,89.6,89.7,836000.0
2018-07-31 12:25:00,89.68,89.73,89.52,89.67,572460.0,89.68,89.73,89.52,89.67,572460.0
2018-07-31 12:30:00,89.66,89.66,89.37,89.46,618360.0,89.66,89.66,89.37,89.46,618360.0
2018-07-31 12:35:00,89.46,89.46,89.13,89.27,917300.0,89.46,89.46,89.13,89.27,917300.0
2018-07-31 12:40:00,89.26,89.28,89.18,89.25,593240.0,89.26,89.28,89.18,89.25,593240.0
2018-07-31 12:45:00,89.2,89.22,88.95,89.0,798940.0,89.2,89.22,88.95,89.0,798940.0
2018-07-31 12:50:00,89.0,89.2,88.99,89.15,668460.0,89.0,89.2,88.99,89.15,668460.0
2018-07-31 12:55:00,89.17,89.17,89.01,89.08,421820.0,89.17,89.17,89.01,89.08,421820.0
2018-07-31 13:00:00,89.08,89.24,89.08,89.22,612020.0,89.08,89.24,89.08,89.22,612020.0
2018-07-31 13:05:00,89.23,89.25,88.89,89.06,632800.0,89.23,89.25,88.89,89.06,632800.0
2018-07-31 13:10:00,89.04,89.06,88.78,88.78,691540.0,89.04,89.06,88.78,88.78,691540.0
2018-07-31 13:15:00,88.79,88.93,88.78,88.87,624120.0,88.79,88.93,88.78,88.87,624120.0
2018-07-31 13:20:00,88.86,89.0,88.85,88.98,480300.0,88.86,89.0,88.85,88.98,480300.0
2018-07-31 13:25:00,88.98,89.03,88.86,88.87,242080.0,88.98,89.03,88.86,88.87,242080.0
2018-07-31 13:30:00,88.88,88.97,88.71,88.87,649200.0,88.88,88.97,88.71,88.87,649200.0
2018-07-31 13:35:00,88.8,88.91,88.75,88.89,389900.0,88.8,88.91,88.75,88.89,389900.0
2018-07-31 13:40:00,88.9,88.97,88.86,88.86,441360.0,88.9,88.97,88.86,88.86,441360.0
2018-07-31 13:45:00,88.88,89.1,88.88,89.05,359660.0,88.88,89.1,88.88,89.05,359660.0
2018-07-31 13:50:00,89.03,89.25,89.0,89.08,570380.0,89.03,89.25,89.0,89.08,570380.0
2018-07-31 13:55:00,89.05,89.16,88.94,89.12,353340.0,89.05,89.16,88.94,89.12,353340.0
2018-07-31 14:00:00,89.12,89.15,88.92,88.99,337000.0,89.12,89.15,88.92,88.99,337000.0
2018-07-31 14:05:00,88.99,89.03,88.88,88.91,282980.0,88.99,89.03,88.88,88.91,282980.0
2018-07-31 14:10:00,88.93,88.98,88.88,88.88,197000.0,88.93,88.98,88.88,88.88,197000.0
2018-07-31 14:15:00,88.87,88.99,88.85,88.99,301580.0,88.87,88.99,88.85,88.99,301580.0
2018-07-31 14:20:00,89.0,89.1,88.94,89.1,228880.0,89.0,89.1,88.94,89.1,228880.0
2018-07-31 14:25:00,89.1,89.17,89.06,89.14,418740.0,89.1,89.17,89.06,89.14,418740.0
2018-07-31 14:30:00,89.11,89.15,89.06,89.06,301840.0,89.11,89.15,89.06,89.06,301840.0
2018-07-31 14:35:00,89.06,89.16,89.01,89.05,253680.0,89.06,89.16,89.01,89.05,253680.0
2018-07-31 14:40:00,89.02,89.07,88.93,89.04,269620.0,89.02,89.07,88.93,89.04,269620.0
2018-07-31 14:45:00,89.05,89.05,88.94,88.95,162400.0,89.05,89.05,88.94,88.95,162400.0
2018-07-31 14:50:00,88.93,89.03,88.91,88.91,315140.0,88.93,89.03,88.91,88.91,315140.0
2018-07-31 14:55:00,88.92,89.0,88.92,88.98,219100.0,88.92,89.0,88.92,88.98,219100.0
2018-07-31 15:00:00,88.97,88.97,88.83,88.84,401380.0,88.97,88.97,88.83,88.84,401380.0
2018-07-31 15:05:00,88.85,88.85,88.76,88.78,485700.0,88.85,88.85,88.76,88.78,485700.0
2018-07-31 15:10:00,88.76,88.9,88.69,88.81,677020.0,88.76,88.9,88.69,88.81,677020.0
2018-07-31 15:15:00,88.83,88.87,88.71,88.71,352400.0,88.83,88.87,88.71,88.71,352400.0
2018-07-31 15:20:00,88.72,88.86,88.72,88.81,303960.0,88.72,88.86,88.72,88.81,303960.0
2018-07-31 15:25:00,88.81,88.92,88.78,88.81,483180.0,88.81,88.92,88.78,88.81,483180.0
2018-07-31 15:30:00,88.83,88.9,88.79,88.82,391800.0,88.83,88.9,88.79,88.82,391800.0
2018-07-31 15:35:00,88.84,88.9,88.8,88.81,438300.0,88.84,88.9,88.8,88.81,438300.0
2018-07-31 15:40:00,88.8,88.88,88.74,88.77,512620.0,88.8,88.88,88.74,88.77,512620.0
2018-07-31 15:45:00,88.82,88.86,88.6,88.71,995620.0,88.82,88.86,88.6,88.71,995620.0
2018-07-31 15:50:00,88.72,88.75,88.6,88.71,1108760.0,88.72,88.75,88.6,88.71,1108760.0
2018-07-31 15:55:00,88.74,88.9,88.74,88.88,1503740.0,88.74,88.9,88.74,88.88,1503740.0
2018-08-01 09:30:00,89.2,89.4,88.93,89.19,3316240.0,89.2,89.4,88.93,89.19,3316240.0
2018-08-01 09:35:00,89.18,89.3,88.9,89.01,1266340.0,89.18,89.3,88.9,89.01,1266340.0
2018-08-01 09:40:00,89.03,89.28,88.87,89.24,1437140.0,89.03,89.28,88.87,89.24,1437140.0
2018-08-01 09:45:00,89.28,89.54,89.14,89.43,1461720.0,89.28,89.54,89.14,89.43,1461720.0
2018-08-01 09:50:00,89.43,89.5,89.28,89.41,1237580.0,89.43,89.5,89.28,89.41,1237580.0
2018-08-01 09:55:00,89.44,89.54,89.35,89.5,980880.0,89.44,89.54,89.35,89.5,980880.0
2018-08-01 10:00:00,89.46,89.58,89.34,89.37,1062640.0,89.46,89.58,89.34,89.37,1062640.0
2018-08-01 10:05:00,89.39,89.47,89.25,89.3,913800.0,89.39,89.47,89.25,89.3,913800.0
2018-08-01 10:10:00,89.3,89.5,89.28,89.5,790780.0,89.3,89.5,89.28,89.5,790780.0
2018-08-01 10:15:00,89.5,89.7,89.45,89.69,840200.0,89.5,89.7,89.45,89.69,840200.0
2018-08-01 10:20:00,89.7,89.87,89.66,89.79,1276700.0,89.7,89.87,89.66,89.79,1276700.0
2018-08-01 10:25:00,89.78,89.78,89.61,89.72,735060.0,89.78,89.78,89.61,89.72,735060.0
2018-08-01 10:30:00,89.72,89.83,89.46,89.6,835440.0,89.72,89.83,89.46,89.6,835440.0
2018-08-01 10:35:00,89.61,89.67,89.52,89.63,772180.0,89.61,89.67,89.52,89.63,772180.0
2018-08-01 10:40:00,89.63,89.74,89.57,89.67,493640.0,89.63,89.74,89.57,89.67,493640.0
2018-08-01 10:45:00,89.67,89.75,89.59,89.62,405540.0,89.67,89.75,89.59,89.62,405540.0
2018-08-01 10:50:00,89.61,89.65,89.48,89.48,635100.0,89.61,89.65,89.48,89.48,635100.0
2018-08-01 10:55:00,89.5,89.5,89.28,89.36,952580.0,89.5,89.5,89.28,89.36,952580.0
2018-08-01 11:00:00,89.38,89.55,89.26,89.47,733760.0,89.38,89.55,89.26,89.47,733760.0
2018-08-01 11:05:00,89.5,89.5,89.32,89.38,694800.0,89.5,89.5,89.32,89.38,694800.0
2018-08-01 11:10:00,89.38,89.48,89.2,89.38,858600.0,89.38,89.48,89.2,89.38,858600.0
2018-08-01 11:15:00,89.38,89.47,89.33,89.33,393700.0,89.38,89.47,89.33,89.33,393700.0
2018-08-01 11:20:00,89.32,89.44,89.29,89.36,461520.0,89.32,89.44,89.29,89.36,461520.0
2018-08-01 11:25:00,89.35,89.44,89.31,89.44,351600.0,89.35,89.44,89.31,89.44,351600.0
2018-08-01 11:30:00,89.41,89.41,89.15,89.23,644180.0,89.41,89.41,89.15,89.23,644180.0
2018-08-01 11:35:00,89.19,89.22,89.07,89.22,614240.0,89.19,89.22,89.07,89.22,614240.0
2018-08-01 11:40:00,89.22,89.22,88.9,88.9,715300.0,89.22,89.22,88.9,88.9,715300.0
2018-08-01 11:45:00,88.9,89.03,88.88,89.02,503140.0,88.9,89.03,88.88,89.02,503140.0
2018-08-01 11:50:00,89.0,89.11,88.82,89.08,700680.0,89.0,89.11,88.82,89.08,700680.0
2018-08-01 11:55:00,89.09,89.09,88.8,88.89,585160.0,89.09,89.09,88.8,88.89,585160.0
2018-08-01 12:00:00,88.9,89.11,88.82,89.1,737100.0,88.9,89.11,88.82,89.1,737100.0
2018-08-01 12:05:00,89.09,89.16,89.03,89.08,429980.0,89.09,89.16,89.03,89.08,429980.0
2018-08-01 12:10:00,89.11,89.37,89.08,89.28,540940.0,89.11,89.37,89.08,89.28,540940.0
2018-08-01 12:15:00,89.29,89.33,89.15,89.19,345240.0,89.29,89.33,89.15,89.19,345240.0
2018-08-01 12:20:00,89.18,89.2,88.99,89.04,503860.0,89.18,89.2,88.99,89.04,503860.0
2018-08-01 12:25:00,89.05,89.14,88.9,89.04,474880.0,89.05,89.14,88.9,89.04,474880.0
2018-08-01 12:30:00,89.03,89.17,88.94,89.14,525760.0,89.03,89.17,88.94,89.14,525760.0
2018-08-01 12:35:00,89.11,89.11,89.0,89.07,219600.0,89.11,89.11,89.0,89.07,219600.0
2018-08-01 12:40:00,89.08,89.21,89.05,89.16,263900.0,89.08,89.21,89.05,89.16,263900.0
2018-08-01 12:45:00,89.18,89.21,89.11,89.17,295900.0,89.18,89.21,89.11,89.17,295900.0
2018-08-01 12:50:00,89.17,89.42,89.17,89.42,519740.0,89.17,89.42,89.17,89.42,519740.0
2018-08-01 12:55:00,89.42,89.43,89.24,89.28,601840.0,89.42,89.43,89.24,89.28,601840.0
2018-08-01 13:00:00,89.27,89.34,89.18,89.29,245120.0,89.27,89.34,89.18,89.29,245120.0
2018-08-01 13:05:00,89.3,89.38,89.27,89.37,187640.0,89.3,89.38,89.27,89.37,187640.0
2018-08-01 13:10:00,89.35,89.38,89.26,89.27,185460.0,89.35,89.38,89.26,89.27,185460.0
2018-08-01 13:15:00,89.28,89.36,89.27,89.3,114000.0,89.28,89.36,89.27,89.3,114000.0
2018-08-01 13:20:00,89.29,89.35,89.27,89.33,120380.0,89.29,89.35,89.27,89.33,120380.0
2018-08-01 13:25:00,89.33,89.35,89.16,89.16,219000.0,89.33,89.35,89.16,89.16,219000.0
2018-08-01 13:30:00,89.16,89.32,89.16,89.27,281120.0,89.16,89.32,89.16,89.27,281120.0
2018-08-01 13:35:00,89.25,89.34,89.2,89.28,280840.0,89.25,89.34,89.2,89.28,280840.0
2018-08-01 13:40:00,89.27,89.27,89.16,89.25,76000.0,89.27,89.27,89.16,89.25,76000.0
2018-08-01 13:45:00,89.25,89.27,89.18,89.21,73480.0,89.25,89.27,89.18,89.21,73480.0
2018-08-01 13:50:00,89.19,89.2,89.16,89.16,175420.0,89.19,89.2,89.16,89.16,175420.0
2018-08-01 13:55:00,89.16,89.25,89.07,89.15,466200.0,89.16,89.25,89.07,89.15,466200.0
2018-08-01 14:00:00,89.12,89.2,89.03,89.1,383440.0,89.12,89.2,89.03,89.1,383440.0
2018-08-01 14:05:00,89.11,89.12,88.9,88.96,474820.0,89.11,89.12,88.9,88.96,474820.0
2018-08-01 14:10:00,88.99,89.15,88.82,89.06,830300.0,88.99,89.15,88.82,89.06,830300.0
2018-08-01 14:15:00,89.06,89.31,89.06,89.25,562080.0,89.06,89.31,89.06,89.25,562080.0
2018-08-01 14:20:00,89.24,89.48,89.18,89.37,496720.0,89.24,89.48,89.18,89.37,496720.0
2018-08-01 14:25:00,89.38,89.56,89.38,89.55,826760.0,89.38,89.56,89.38,89.55,826760.0
2018-08-01 14:30:00,89.55,89.67,89.46,89.52,773480.0,89.55,89.67,89.46,89.52,773480.0
2018-08-01 14:35:00,89.52,89.54,89.42,89.54,381600.0,89.52,89.54,89.42,89.54,381600.0
2018-08-01 14:40:00,89.53,89.6,89.38,89.43,219040.0,89.53,89.6,89.38,89.43,219040.0
2018-08-01 14:45:00,89.46,89.49,89.39,89.42,182980.0,89.46,89.49,89.39,89.42,182980.0
2018-08-01 14:50:00,89.44,89.53,89.42,89.45,286100.0,89.44,89.53,89.42,89.45,286100.0
2018-08-01 14:55:00,89.45,89.6,89.43,89.56,262700.0,89.45,89.6,89.43,89.56,262700.0
2018-08-01 15:00:00,89.57,89.65,89.56,89.57,334560.0,89.57,89.65,89.56,89.57,334560.0
2018-08-01 15:05:00,89.57,89.63,89.55,89.63,167720.0,89.57,89.63,89.55,89.63,167720.0
2018-08-01 15:10:00,89.62,89.65,89.57,89.64,404200.0,89.62,89.65,89.57,89.64,404200.0
2018-08-01 15:15:00,89.65,89.65,89.56,89.6,356920.0,89.65,89.65,89.56,89.6,356920.0
2018-08-01 15:20:00,89.62,89.78,89.62,89.74,697320.0,89.62,89.78,89.62,89.74,697320.0
2018-08-01 15:25:00,89.75,89.87,89.75,89.83,681400.0,89.75,89.87,89.75,89.83,681400.0
2018-08-01 15:30:00,89.82,89.92,89.78,89.86,777160.0,89.82,89.92,89.78,89.86,777160.0
2018-08-01 15:35:00,89.88,89.92,89.75,89.88,568840.0,89.88,89.92,89.75,89.88,568840.0
2018-08-01 15:40:00,89.87,89.88,89.77,89.84,549780.0,89.87,89.88,89.77,89.84,549780.0
2018-08-01 15:45:00,89.85,89.86,89.77,89.77,726480.0,89.85,89.86,89.77,89.77,726480.0
2018-08-01 15:50:00,89.76,89.88,89.7,89.77,569980.0,89.76,89.88,89.7,89.77,569980.0
2018-08-01 15:55:00,89.77,89.87,89.72,89.85,1778480.0,89.77,89.87,89.72,89.85,1778480.0
2018-08-02 09:30:00,89.46,89.57,89.3,89.46,2090060.0,89.46,89.57,89.3,89.46,2090060.0
2018-08-02 09:35:00,89.46,89.72,89.45,89.54,1451880.0,89.46,89.72,89.45,89.54,1451880.0
2018-08-02 09:40:00,89.55,89.73,89.51,89.61,1721440.0,89.55,89.73,89.51,89.61,1721440.0
2018-08-02 09:45:00,89.64,89.7,89.33,89.55,952360.0,89.64,89.7,89.33,89.55,952360.0
2018-08-02 09:50:00,89.56,89.7,89.51,89.63,542400.0,89.56,89.7,89.51,89.63,542400.0
2018-08-02 09:55:00,89.65,89.74,89.56,89.6,759120.0,89.65,89.74,89.56,89.6,759120.0
2018-08-02 10:00:00,89.64,89.85,89.63,89.73,1105720.0,89.64,89.85,89.63,89.73,1105720.0
2018-08-02 10:05:00,89.75,89.93,89.71,89.86,718620.0,89.75,89.93,89.71,89.86,718620.0
2018-08-02 10:10:00,89.85,89.88,89.72,89.72,532160.0,89.85,89.88,89.72,89.72,532160.0
2018-08-02 10:15:00,89.7,89.89,89.66,89.89,597100.0,89.7,89.89,89.66,89.89,597100.0
2018-08-02 10:20:00,89.89,90.23,89.85,90.12,1438520.0,89.89,90.23,89.85,90.12,1438520.0
2018-08-02 10:25:00,90.13,90.27,90.08,90.25,1063600.0,90.13,90.27,90.08,90.25,1063600.0
2018-08-02 10:30:00,90.25,90.3,90.16,90.28,605380.0,90.25,90.3,90.16,90.28,605380.0
2018-08-02 10:35:00,90.29,90.45,90.21,90.41,1116740.0,90.29,90.45,90.21,90.41,1116740.0
2018-08-02 10:40:00,90.4,90.46,90.3,90.34,723740.0,90.4,90.46,90.3,90.34,723740.0
2018-08-02 10:45:00,90.34,90.42,90.21,90.38,725080.0,90.34,90.42,90.21,90.38,725080.0
2018-08-02 10:50:00,90.42,90.42,90.18,90.27,534540.0,90.42,90.42,90.18,90.27,534540.0
2018-08-02 10:55:00,90.29,90.29,90.1,90.17,493240.0,90.29,90.29,90.1,90.17,493240.0
2018-08-02 11:00:00,90.17,90.25,90.05,90.08,494820.0,90.17,90.25,90.05,90.08,494820.0
2018-08-02 11:05:00,90.06,90.13,90.01,90.13,587560.0,90.06,90.13,90.01,90.13,587560.0
2018-08-02 11:10:00,90.13,90.35,90.11,90.32,577920.0,90.13,90.35,90.11,90.32,577920.0
2018-08-02 11:15:00,90.29,90.41,90.25,90.37,412020.0,90.29,90.41,90.25,90.37,412020.0
2018-08-02 11:20:00,90.35,90.38,90.25,90.29,293440.0,90.35,90.38,90.25,90.29,293440.0
2018-08-02 11:25:00,90.3,90.45,90.3,90.42,360260.0,90.3,90.45,90.3,90.42,360260.0
2018-08-02 11:30:00,90.4,90.58,90.4,90.58,759820.0,90.4,90.58,90.4,90.58,759820.0
2018-08-02 11:35:00,90.58,90.68,90.55,90.63,552960.0,90.58,90.68,90.55,90.63,552960.0
2018-08-02 11:40:00,90.63,90.65,90.52,90.61,369800.0,90.63,90.65,90.52,90.61,369800.0
2018-08-02 11:45:00,90.62,90.68,90.58,90.58,438240.0,90.62,90.68,90.58,90.58,438240.0
2018-08-02 11:50:00,90.56,90.58,90.47,90.52,410660.0,90.56,90.58,90.47,90.52,410660.0
2018-08-02 11:55:00,90.53,90.57,90.48,90.55,335040.0,90.53,90.57,90.48,90.55,335040.0
2018-08-02 12:00:00,90.55,90.57,90.49,90.52,269100.0,90.55,90.57,90.49,90.52,269100.0
2018-08-02 12:05:00,90.52,90.75,90.48,90.74,691360.0,90.52,90.75,90.48,90.74,691360.0
2018-08-02 12:10:00,90.72,90.78,90.7,90.76,596460.0,90.72,90.78,90.7,90.76,596460.0
2018-08-02 12:15:00,90.76,90.82,90.72,90.76,326040.0,90.76,90.82,90.72,90.76,326040.0
2018-08-02 12:20:00,90.78,90.83,90.75,90.79,355040.0,90.78,90.83,90.75,90.79,355040.0
2018-08-02 12:25:00,90.79,90.86,90.75,90.85,365940.0,90.79,90.86,90.75,90.85,365940.0
2018-08-02 12:30:00,90.84,90.88,90.74,90.84,455400.0,90.84,90.88,90.74,90.84,455400.0
2018-08-02 12:35:00,90.85,90.88,90.73,90.79,456820.0,90.85,90.88,90.73,90.79,456820.0
2018-08-02 12:40:00,90.81,90.94,90.79,90.94,477460.0,90.81,90.94,90.79,90.94,477460.0
2018-08-02 12:45:00,90.93,91.0,90.88,90.97,550260.0,90.93,91.0,90.88,90.97,550260.0
2018-08-02 12:50:00,90.97,91.0,90.92,90.95,574220.0,90.97,91.0,90.92,90.95,574220.0
2018-08-02 12:55:00,90.96,90.97,90.8,90.92,486860.0,90.96,90.97,90.8,90.92,486860.0
2018-08-02 13:00:00,90.93,91.03,90.91,91.02,507180.0,90.93,91.03,90.91,91.02,507180.0
2018-08-02 13:05:00,91.03,91.2,91.03,91.19,1062900.0,91.03,91.2,91.03,91.19,1062900.0
2018-08-02 13:10:00,91.18,91.3,91.12,91.15,1026000.0,91.18,91.3,91.12,91.15,1026000.0
2018-08-02 13:15:00,91.17,91.35,91.15,91.32,668580.0,91.17,91.35,91.15,91.32,668580.0
2018-08-02 13:20:00,91.32,91.44,91.32,91.44,633040.0,91.32,91.44,91.32,91.44,633040.0
2018-08-02 13:25:00,91.45,91.49,91.41,91.48,444120.0,91.45,91.49,91.41,91.48,444120.0
2018-08-02 13:30:00,91.5,91.65,91.48,91.59,976080.0,91.5,91.65,91.48,91.59,976080.0
2018-08-02 13:35:00,91.6,91.65,91.46,91.52,604320.0,91.6,91.65,91.46,91.52,604320.0
2018-08-02 13:40:00,91.53,91.56,91.36,91.39,603460.0,91.53,91.56,91.36,91.39,603460.0
2018-08-02 13:45:00,91.38,91.52,91.37,91.52,540180.0,91.38,91.52,91.37,91.52,540180.0
2018-08-02 13:50:00,91.5,91.51,91.36,91.38,250120.0,91.5,91.51,91.36,91.38,250120.0
2018-08-02 13:55:00,91.38,91.45,91.36,91.37,290520.0,91.38,91.45,91.36,91.37,290520.0
2018-08-02 14:00:00,91.36,91.5,91.25,91.49,480780.0,91.36,91.5,91.25,91.49,480780.0
2018-08-02 14:05:00,91.49,91.5,91.4,91.44,271680.0,91.49,91.5,91.4,91.44,271680.0
2018-08-02 14:10:00,91.47,91.48,91.43,91.43,318880.0,91.47,91.48,91.43,91.43,318880.0
2018-08-02 14:15:00,91.45,91.46,91.39,91.42,364420.0,91.45,91.46,91.39,91.42,364420.0
2018-08-02 14:20:00,91.43,91.47,91.41,91.43,292760.0,91.43,91.47,91.41,91.43,292760.0
2018-08-02 14:25:00,91.44,91.51,91.41,91.46,435080.0,91.44,91.51,91.41,91.46,435080.0
2018-08-02 14:30:00,91.47,91.64,91.47,91.59,518020.0,91.47,91.64,91.47,91.59,518020.0
2018-08-02 14:35:00,91.6,91.62,91.55,91.62,409580.0,91.6,91.62,91.55,91.62,409580.0
2018-08-02 14:40:00,91.62,91.73,91.61,91.64,772960.0,91.62,91.73,91.61,91.64,772960.0
2018-08-02 14:45:00,91.64,91.7,91.55,91.65,487300.0,91.64,91.7,91.55,91.65,487300.0
2018-08-02 14:50:00,91.65,91.71,91.62,91.64,371000.0,91.65,91.71,91.62,91.64,371000.0
2018-08-02 14:55:00,91.65,91.74,91.62,91.72,321440.0,91.65,91.74,91.62,91.72,321440.0
2018-08-02 15:00:00,91.7,91.71,91.59,91.68,407660.0,91.7,91.71,91.59,91.68,407660.0
2018-08-02 15:05:00,91.69,91.75,91.67,91.7,434180.0,91.69,91.75,91.67,91.7,434180.0
2018-08-02 15:10:00,91.72,91.74,91.66,91.73,402660.0,91.72,91.74,91.66,91.73,402660.0
2018-08-02 15:15:00,91.73,91.82,91.72,91.82,673160.0,91.73,91.82,91.72,91.82,673160.0
2018-08-02 15:20:00,91.83,91.83,91.67,91.71,592800.0,91.83,91.83,91.67,91.71,592800.0
2018-08-02 15:25:00,91.7,91.71,91.58,91.65,554700.0,91.7,91.71,91.58,91.65,554700.0
2018-08-02 15:30:00,91.65,91.72,91.6,91.62,381500.0,91.65,91.72,91.6,91.62,381500.0
2018-08-02 15:35:00,91.61,91.67,91.55,91.56,518840.0,91.61,91.67,91.55,91.56,518840.0
2018-08-02 15:40:00,91.57,91.62,91.47,91.62,820780.0,91.57,91.62,91.47,91.62,820780.0
2018-08-02 15:45:00,91.61,91.75,91.61,91.75,984320.0,91.61,91.75,91.61,91.75,984320.0
2018-08-02 15:50:00,91.75,91.75,91.65,91.71,745320.0,91.75,91.75,91.65,91.71,745320.0
2018-08-02 15:55:00,91.71,91.78,91.67,91.71,1727300.0,91.71,91.78,91.67,91.71,1727300.0
2018-08-03 09:30:00,91.94,92.05,91.68,91.68,4143500.0,91.94,92.05,91.68,91.68,4143500.0
2018-08-03 09:35:00,91.7,91.91,91.4,91.58,2194380.0,91.7,91.91,91.4,91.58,2194380.0
2018-08-03 09:40:00,91.58,91.69,91.41,91.44,1289500.0,91.58,91.69,91.41,91.44,1289500.0
2018-08-03 09:45:00,91.43,91.5,91.2,91.37,1658840.0,91.43,91.5,91.2,91.37,1658840.0
2018-08-03 09:50:00,91.39,91.55,91.31,91.37,1022060.0,91.39,91.55,91.31,91.37,1022060.0
2018-08-03 09:55:00,91.38,91.53,91.22,91.48,1023460.0,91.38,91.53,91.22,91.48,1023460.0
2018-08-03 10:00:00,91.48,91.72,91.38,91.7,1133220.0,91.48,91.72,91.38,91.7,1133220.0
2018-08-03 10:05:00,91.7,91.76,91.57,91.74,1197880.0,91.7,91.76,91.57,91.74,1197880.0
2018-08-03 10:10:00,91.76,91.9,91.66,91.75,1208320.0,91.76,91.9,91.66,91.75,1208320.0
2018-08-03 10:15:00,91.76,91.84,91.59,91.63,811920.0,91.76,91.84,91.59,91.63,811920.0
2018-08-03 10:20:00,91.62,91.69,91.53,91.59,536840.0,91.62,91.69,91.53,91.59,536840.0
2018-08-03 10:25:00,91.58,91.79,91.53,91.74,627860.0,91.58,91.79,91.53,91.74,627860.0
2018-08-03 10:30:00,91.74,91.81,91.62,91.71,417600.0,91.74,91.81,91.62,91.71,417600.0
2018-08-03 10:35:00,91.68,91.71,91.61,91.67,318160.0,91.68,91.71,91.61,91.67,318160.0
2018-08-03 10:40:00,91.66,91.7,91.52,91.58,397860.0,91.66,91.7,91.52,91.58,397860.0
2018-08-03 10:45:00,91.53,91.55,91.42,91.47,695620.0,91.53,91.55,91.42,91.47,695620.0
2018-08-03 10:50:00,91.48,91.49,91.28,91.41,691760.0,91.48,91.49,91.28,91.41,691760.0
2018-08-03 10:55:00,91.44,91.47,91.33,91.4,426820.0,91.44,91.47,91.33,91.4,426820.0
2018-08-03 11:00:00,91.39,91.45,91.3,91.37,364640.0,91.39,91.45,91.3,91.37,364640.0
2018-08-03 11:05:00,91.36,91.44,91.3,91.44,318520.0,91.36,91.44,91.3,91.44,318520.0
2018-08-03 11:10:00,91.43,91.55,91.43,91.52,487040.0,91.43,91.55,91.43,91.52,487040.0
2018-08-03 11:15:00,91.52,91.53,91.35,91.42,180300.0,91.52,91.53,91.35,91.42,180300.0
2018-08-03 11:20:00,91.43,91.5,91.4,91.47,148420.0,91.43,91.5,91.4,91.47,148420.0
2018-08-03 11:25:00,91.47,91.48,91.41,91.47,152120.0,91.47,91.48,91.41,91.47,152120.0
2018-08-03 11:30:00,91.45,91.45,91.32,91.38,307600.0,91.45,91.45,91.32,91.38,307600.0
2018-08-03 11:35:00,91.42,91.42,91.32,91.4,121620.0,91.42,91.42,91.32,91.4,121620.0
2018-08-03 11:40:00,91.4,91.44,91.35,91.41,232380.0,91.4,91.44,91.35,91.41,232380.0
2018-08-03 11:45:00,91.4,91.45,91.36,91.41,222020.0,91.4,91.45,91.36,91.41,222020.0
2018-08-03 11:50:00,91.43,91.48,91.42,91.42,143500.0,91.43,91.48,91.42,91.42,143500.0
2018-08-03 11:55:00,91.42,91.42,91.32,91.34,340660.0,91.42,91.42,91.32,91.34,340660.0
2018-08-03 12:00:00,91.34,91.42,91.33,91.34,229260.0,91.34,91.42,91.33,91.34,229260.0
2018-08-03 12:05:00,91.34,91.34,91.23,91.33,520860.0,91.34,91.34,91.23,91.33,520860.0
2018-08-03 12:10:00,91.31,91.33,91.25,91.29,338620.0,91.31,91.33,91.25,91.29,338620.0
2018-08-03 12:15:00,91.29,91.38,91.29,91.3,300300.0,91.29,91.38,91.29,91.3,300300.0
2018-08-03 12:20:00,91.32,91.37,91.3,91.35,163420.0,91.32,91.37,91.3,91.35,163420.0
2018-08-03 12:25:00,91.35,91.35,91.23,91.26,381460.0,91.35,91.35,91.23,91.26,381460.0
2018-08-03 12:30:00,91.28,91.36,91.25,91.36,143880.0,91.28,91.36,91.25,91.36,143880.0
2018-08-03 12:35:00,91.37,91.39,91.33,91.34,187200.0,91.37,91.39,91.33,91.34,187200.0
2018-08-03 12:40:00,91.33,91.33,91.25,91.26,208720.0,91.33,91.33,91.25,91.26,208720.0
2018-08-03 12:45:00,91.27,91.27,91.13,91.17,552420.0,91.27,91.27,91.13,91.17,552420.0
2018-08-03 12:50:00,91.18,91.19,91.08,91.16,427080.0,91.18,91.19,91.08,91.16,427080.0
2018-08-03 12:55:00,91.14,91.23,91.13,91.21,262320.0,91.14,91.23,91.13,91.21,262320.0
2018-08-03 13:00:00,91.22,91.25,91.17,91.25,198480.0,91.22,91.25,91.17,91.25,198480.0
2018-08-03 13:05:00,91.25,91.25,91.16,91.16,161660.0,91.25,91.25,91.16,91.16,161660.0
2018-08-03 13:10:00,91.16,91.23,91.14,91.22,130260.0,91.16,91.23,91.14,91.22,130260.0
2018-08-03 13:15:00,91.22,91.25,91.16,91.16,209980.0,91.22,91.25,91.16,91.16,209980.0
2018-08-03 13:20:00,91.18,91.24,91.13,91.23,211860.0,91.18,91.24,91.13,91.23,211860.0
2018-08-03 13:25:00,91.22,91.23,91.18,91.2,92760.0,91.22,91.23,91.18,91.2,92760.0
2018-08-03 13:30:00,91.2,91.23,91.14,91.19,177060.0,91.2,91.23,91.14,91.19,177060.0
2018-08-03 13:35:00,91.16,91.24,91.16,91.23,107840.0,91.16,91.24,91.16,91.23,107840.0
2018-08-03 13:40:00,91.24,91.31,91.24,91.26,286660.0,91.24,91.31,91.24,91.26,286660.0
2018-08-03 13:45:00,91.26,91.36,91.25,91.36,251000.0,91.26,91.36,91.25,91.36,251000.0
2018-08-03 13:50:00,91.35,91.39,91.28,91.33,409840.0,91.35,91.39,91.28,91.33,409840.0
2018-08-03 13:55:00,91.33,91.37,91.3,91.36,325740.0,91.33,91.37,91.3,91.36,325740.0
2018-08-03 14:00:00,91.35,91.41,91.34,91.36,228360.0,91.35,91.41,91.34,91.36,228360.0
2018-08-03 14:05:00,91.35,91.39,91.32,91.38,340660.0,91.35,91.39,91.32,91.38,340660.0
2018-08-03 14:10:00,91.36,91.38,91.33,91.33,150680.0,91.36,91.38,91.33,91.33,150680.0
2018-08-03 14:15:00,91.33,91.37,91.3,91.36,277620.0,91.33,91.37,91.3,91.36,277620.0
2018-08-03 14:20:00,91.36,91.4,91.34,91.38,275360.0,91.36,91.4,91.34,91.38,275360.0
2018-08-03 14:25:00,91.37,91.44,91.36,91.44,273520.0,91.37,91.44,91.36,91.44,273520.0
2018-08-03 14:30:00,91.43,91.44,91.26,91.31,421080.0,91.43,91.44,91.26,91.31,421080.0
2018-08-03 14:35:00,91.32,91.32,91.23,91.28,288320.0,91.32,91.32,91.23,91.28,288320.0
2018-08-03 14:40:00,91.27,91.31,91.27,91.28,119120.0,91.27,91.31,91.27,91.28,119120.0
2018-08-03 14:45:00,91.27,91.27,91.23,91.26,153800.0,91.27,91.27,91.23,91.26,153800.0
2018-08-03 14:50:00,91.25,91.25,91.12,91.13,307020.0,91.25,91.25,91.12,91.13,307020.0
2018-08-03 14:55:00,91.14,91.24,91.14,91.22,207680.0,91.14,91.24,91.14,91.22,207680.0
2018-08-03 15:00:00,91.23,91.29,91.21,91.29,256200.0,91.23,91.29,91.21,91.29,256200.0
2018-08-03 15:05:00,91.28,91.3,91.26,91.27,96200.0,91.28,91.3,91.26,91.27,96200.0
2018-08-03 15:10:00,91.26,91.31,91.22,91.22,234020.0,91.26,91.31,91.22,91.22,234020.0
2018-08-03 15:15:00,91.21,91.3,91.17,91.28,240240.0,91.21,91.3,91.17,91.28,240240.0
2018-08-03 15:20:00,91.28,91.32,91.2,91.2,327780.0,91.28,91.32,91.2,91.2,327780.0
2018-08-03 15:25:00,91.21,91.23,91.17,91.17,176460.0,91.21,91.23,91.17,91.17,176460.0
2018-08-03 15:30:00,91.19,91.23,91.13,91.21,414940.0,91.19,91.23,91.13,91.21,414940.0
2018-08-03 15:35:00,91.2,91.22,91.16,91.19,265820.0,91.2,91.22,91.16,91.19,265820.0
2018-08-03 15:40:00,91.2,91.25,91.18,91.21,406920.0,91.2,91.25,91.18,91.21,406920.0
2018-08-03 15:45:00,91.21,91.23,91.12,91.14,576720.0,91.21,91.23,91.12,91.14,576720.0
2018-08-03 15:50:00,91.14,91.25,91.12,91.2,765300.0,91.14,91.25,91.12,91.2,765300.0
2018-08-03 15:55:00,91.2,91.21,91.08,91.15,1997200.0,91.2,91.21,91.08,91.15,1997200.0
2018-08-06 09:30:00,91.29,91.4,91.06,91.32,2414100.0,91.29,91.4,91.06,91.32,2414100.0
2018-08-06 09:35:00,91.3,91.5,91.2,91.34,1262120.0,91.3,91.5,91.2,91.34,1262120.0
2018-08-06 09:40:00,91.34,91.4,91.06,91.07,880280.0,91.34,91.4,91.06,91.07,880280.0
2018-08-06 09:45:00,91.1,91.45,90.95,91.45,1551540.0,91.1,91.45,90.95,91.45,1551540.0
2018-08-06 09:50:00,91.45,91.64,91.34,91.63,1498140.0,91.45,91.64,91.34,91.63,1498140.0
2018-08-06 09:55:00,91.61,91.73,91.55,91.67,1152920.0,91.61,91.73,91.55,91.67,1152920.0
2018-08-06 10:00:00,91.66,91.67,91.52,91.59,589340.0,91.66,91.67,91.52,91.59,589340.0
2018-08-06 10:05:00,91.59,91.65,91.45,91.51,783620.0,91.59,91.65,91.45,91.51,783620.0
2018-08-06 10:10:00,91.51,91.67,91.48,91.63,549480.0,91.51,91.67,91.48,91.63,549480.0
2018-08-06 10:15:00,91.63,91.71,91.58,91.6,616020.0,91.63,91.71,91.58,91.6,616020.0
2018-08-06 10:20:00,91.61,91.64,91.42,91.54,564920.0,91.61,91.64,91.42,91.54,564920.0
2018-08-06 10:25:00,91.54,91.54,91.33,91.44,654580.0,91.54,91.54,91.33,91.44,654580.0
2018-08-06 10:30:00,91.43,91.52,91.4,91.42,306860.0,91.43,91.52,91.4,91.42,306860.0
2018-08-06 10:35:00,91.42,91.45,91.15,91.2,737780.0,91.42,91.45,91.15,91.2,737780.0
2018-08-06 10:40:00,91.21,91.38,91.17,91.34,426180.0,91.21,91.38,91.17,91.34,426180.0
2018-08-06 10:45:00,91.34,91.41,91.26,91.27,278960.0,91.34,91.41,91.26,91.27,278960.0
2018-08-06 10:50:00,91.27,91.42,91.25,91.38,271160.0,91.27,91.42,91.25,91.38,271160.0
2018-08-06 10:55:00,91.4,91.4,91.31,91.33,216080.0,91.4,91.4,91.31,91.33,216080.0
2018-08-06 11:00:00,91.33,91.45,91.33,91.36,318920.0,91.33,91.45,91.33,91.36,318920.0
2018-08-06 11:05:00,91.37,91.38,91.28,91.38,228640.0,91.37,91.38,91.28,91.38,228640.0
2018-08-06 11:10:00,91.39,91.51,91.36,91.48,339640.0,91.39,91.51,91.36,91.48,339640.0
2018-08-06 11:15:00,91.49,91.49,91.31,91.36,213880.0,91.49,91.49,91.31,91.36,213880.0
2018-08-06 11:20:00,91.35,91.5,91.33,91.47,287240.0,91.35,91.5,91.33,91.47,287240.0
2018-08-06 11:25:00,91.49,91.49,91.37,91.4,215860.0,91.49,91.49,91.37,91.4,215860.0
2018-08-06 11:30:00,91.41,91.5,91.32,91.48,518280.0,91.41,91.5,91.32,91.48,518280.0
2018-08-06 11:35:00,91.46,91.5,91.43,91.49,298740.0,91.46,91.5,91.43,91.49,298740.0
2018-08-06 11:40:00,91.49,91.53,91.46,91.52,217860.0,91.49,91.53,91.46,91.52,217860.0
2018-08-06 11:45:00,91.52,91.59,91.48,91.53,166700.0,91.52,91.59,91.48,91.53,166700.0
2018-08-06 11:50:00,91.56,91.66,91.55,91.64,346720.0,91.56,91.66,91.55,91.64,346720.0
2018-08-06 11:55:00,91.65,91.71,91.6,91.64,343980.0,91.65,91.71,91.6,91.64,343980.0
2018-08-06 12:00:00,91.68,91.71,91.68,91.68,358200.0,91.68,91.71,91.68,91.68,358200.0
2018-08-06 12:05:00,91.68,91.71,91.67,91.7,199820.0,91.68,91.71,91.67,91.7,199820.0
2018-08-06 12:10:00,91.71,91.97,91.7,91.92,1215320.0,91.71,91.97,91.7,91.92,1215320.0
2018-08-06 12:15:00,91.92,92.06,91.91,91.97,640860.0,91.92,92.06,91.91,91.97,640860.0
2018-08-06 12:20:00,91.99,91.99,91.86,91.88,472460.0,91.99,91.99,91.86,91.88,472460.0
2018-08-06 12:25:00,91.9,91.91,91.81,91.82,263080.0,91.9,91.91,91.81,91.82,263080.0
2018-08-06 12:30:00,91.84,91.99,91.84,91.98,314780.0,91.84,91.99,91.84,91.98,314780.0
2018-08-06 12:35:00,92.0,92.05,91.97,91.99,387800.0,92.0,92.05,91.97,91.99,387800.0
2018-08-06 12:40:00,92.0,92.0,91.86,91.99,304720.0,92.0,92.0,91.86,91.99,304720.0
2018-08-06 12:45:00,92.0,92.0,91.94,91.99,192200.0,92.0,92.0,91.94,91.99,192200.0
2018-08-06 12:50:00,91.98,92.03,91.98,91.99,237520.0,91.98,92.03,91.98,91.99,237520.0
2018-08-06 12:55:00,91.99,92.15,91.99,92.13,767000.0,91.99,92.15,91.99,92.13,767000.0
2018-08-06 13:00:00,92.13,92.21,92.11,92.19,673140.0,92.13,92.21,92.11,92.19,673140.0
2018-08-06 13:05:00,92.17,92.19,92.06,92.06,327500.0,92.17,92.19,92.06,92.06,327500.0
2018-08-06 13:10:00,92.09,92.18,92.04,92.06,522460.0,92.09,92.18,92.04,92.06,522460.0
2018-08-06 13:15:00,92.05,92.22,92.03,92.22,588200.0,92.05,92.22,92.03,92.22,588200.0
2018-08-06 13:20:00,92.22,92.3,92.19,92.3,573340.0,92.22,92.3,92.19,92.3,573340.0
2018-08-06 13:25:00,92.3,92.33,92.25,92.3,536820.0,92.3,92.33,92.25,92.3,536820.0
2018-08-06 13:30:00,92.29,92.29,92.17,92.18,370240.0,92.29,92.29,92.17,92.18,370240.0
2018-08-06 13:35:00,92.18,92.24,92.17,92.19,275000.0,92.18,92.24,92.17,92.19,275000.0
2018-08-06 13:40:00,92.17,92.24,92.16,92.16,168540.0,92.17,92.24,92.16,92.16,168540.0
2018-08-06 13:45:00,92.16,92.19,92.1,92.13,310500.0,92.16,92.19,92.1,92.13,310500.0
2018-08-06 13:50:00,92.14,92.17,92.01,92.02,241200.0,92.14,92.17,92.01,92.02,241200.0
2018-08-06 13:55:00,92.01,92.05,91.94,92.0,486220.0,92.01,92.05,91.94,92.0,486220.0
2018-08-06 14:00:00,92.0,92.02,91.95,91.99,261000.0,92.0,92.02,91.95,91.99,261000.0
2018-08-06 14:05:00,91.97,92.01,91.97,91.99,141740.0,91.97,92.01,91.97,91.99,141740.0
2018-08-06 14:10:00,91.99,92.04,91.98,92.04,155340.0,91.99,92.04,91.98,92.04,155340.0
2018-08-06 14:15:00,92.04,92.13,92.0,92.11,255900.0,92.04,92.13,92.0,92.11,255900.0
2018-08-06 14:20:00,92.11,92.11,92.04,92.11,228800.0,92.11,92.11,92.04,92.11,228800.0
2018-08-06 14:25:00,92.11,92.23,92.11,92.19,391020.0,92.11,92.23,92.11,92.19,391020.0
2018-08-06 14:30:00,92.18,92.26,92.18,92.22,242540.0,92.18,92.26,92.18,92.22,242540.0
2018-08-06 14:35:00,92.2,92.24,92.2,92.23,127000.0,92.2,92.24,92.2,92.23,127000.0
2018-08-06 14:40:00,92.23,92.24,92.17,92.17,173040.0,92.23,92.24,92.17,92.17,173040.0
2018-08-06 14:45:00,92.17,92.21,92.13,92.2,208940.0,92.17,92.21,92.13,92.2,208940.0
2018-08-06 14:50:00,92.19,92.25,92.15,92.24,251900.0,92.19,92.25,92.15,92.24,251900.0
2018-08-06 14:55:00,92.24,92.26,92.13,92.17,218480.0,92.24,92.26,92.13,92.17,218480.0
2018-08-06 15:00:00,92.18,92.19,92.1,92.14,233160.0,92.18,92.19,92.1,92.14,233160.0
2018-08-06 15:05:00,92.15,92.2,92.11,92.13,175100.0,92.15,92.2,92.11,92.13,175100.0
2018-08-06 15:10:00,92.15,92.21,92.14,92.19,118580.0,92.15,92.21,92.14,92.19,118580.0
2018-08-06 15:15:00,92.2,92.28,92.19,92.28,357960.0,92.2,92.28,92.19,92.28,357960.0
2018-08-06 15:20:00,92.29,92.3,92.23,92.24,340500.0,92.29,92.3,92.23,92.24,340500.0
2018-08-06 15:25:00,92.24,92.3,92.24,92.28,222340.0,92.24,92.3,92.24,92.28,222340.0
2018-08-06 15:30:00,92.28,92.36,92.28,92.36,479020.0,92.28,92.36,92.28,92.36,479020.0
2018-08-06 15:35:00,92.36,92.37,92.25,92.27,552280.0,92.36,92.37,92.25,92.27,552280.0
2018-08-06 15:40:00,92.29,92.35,92.26,92.31,341320.0,92.29,92.35,92.26,92.31,341320.0
2018-08-06 15:45:00,92.31,92.35,92.26,92.28,405780.0,92.31,92.35,92.26,92.28,405780.0
2018-08-06 15:50:00,92.3,92.36,92.28,92.29,619120.0,92.3,92.36,92.28,92.29,619120.0
2018-08-06 15:55:00,92.3,92.39,92.3,92.38,1409420.0,92.3,92.39,92.3,92.38,1409420.0
2018-08-07 09:30:00,92.73,92.84,92.6,92.8,3129160.0,92.73,92.84,92.6,92.8,3129160.0
2018-08-07 09:35:00,92.82,92.92,92.77,92.82,1532960.0,92.82,92.92,92.77,92.82,1532960.0
2018-08-07 09:40:00,92.82,92.84,92.68,92.7,1133920.0,92.82,92.84,92.68,92.7,1133920.0
2018-08-07 09:45:00,92.71,92.72,92.33,92.34,1660440.0,92.71,92.72,92.33,92.34,1660440.0
2018-08-07 09:50:00,92.33,92.72,92.31,92.67,1573460.0,92.33,92.72,92.31,92.67,1573460.0
2018-08-07 09:55:00,92.67,92.78,92.63,92.66,742740.0,92.67,92.78,92.63,92.66,742740.0
2018-08-07 10:00:00,92.66,92.74,92.56,92.73,516660.0,92.66,92.74,92.56,92.73,516660.0
2018-08-07 10:05:00,92.72,92.81,92.67,92.76,673500.0,92.72,92.81,92.67,92.76,673500.0
2018-08-07 10:10:00,92.75,92.78,92.66,92.69,484000.0,92.75,92.78,92.66,92.69,484000.0
2018-08-07 10:15:00,92.68,92.72,92.63,92.66,402760.0,92.68,92.72,92.63,92.66,402760.0
2018-08-07 10:20:00,92.65,92.85,92.65,92.85,582740.0,92.65,92.85,92.65,92.85,582740.0
2018-08-07 10:25:00,92.85,92.9,92.78,92.9,657100.0,92.85,92.9,92.78,92.9,657100.0
2018-08-07 10:30:00,92.9,92.99,92.84,92.87,698260.0,92.9,92.99,92.84,92.87,698260.0
2018-08-07 10:35:00,92.87,93.0,92.87,92.96,1026560.0,92.87,93.0,92.87,92.96,1026560.0
2018-08-07 10:40:00,92.96,92.97,92.82,92.86,424560.0,92.96,92.97,92.82,92.86,424560.0
2018-08-07 10:45:00,92.86,92.86,92.73,92.79,381760.0,92.86,92.86,92.73,92.79,381760.0
2018-08-07 10:50:00,92.78,92.89,92.75,92.81,428160.0,92.78,92.89,92.75,92.81,428160.0
2018-08-07 10:55:00,92.79,92.81,92.69,92.71,500420.0,92.79,92.81,92.69,92.71,500420.0
2018-08-07 11:00:00,92.71,92.82,92.61,92.82,591860.0,92.71,92.82,92.61,92.82,591860.0
2018-08-07 11:05:00,92.83,92.86,92.78,92.83,190440.0,92.83,92.86,92.78,92.83,190440.0
2018-08-07 11:10:00,92.82,92.83,92.75,92.8,174600.0,92.82,92.83,92.75,92.8,174600.0
2018-08-07 11:15:00,92.77,92.8,92.73,92.76,165020.0,92.77,92.8,92.73,92.76,165020.0
2018-08-07 11:20:00,92.76,92.82,92.73,92.79,325900.0,92.76,92.82,92.73,92.79,325900.0
2018-08-07 11:25:00,92.78,92.78,92.68,92.73,308480.0,92.78,92.78,92.68,92.73,308480.0
2018-08-07 11:30:00,92.73,92.77,92.66,92.69,227220.0,92.73,92.77,92.66,92.69,227220.0
2018-08-07 11:35:00,92.69,92.79,92.68,92.73,316700.0,92.69,92.79,92.68,92.73,316700.0
2018-08-07 11:40:00,92.76,92.88,92.73,92.86,377980.0,92.76,92.88,92.73,92.86,377980.0
2018-08-07 11:45:00,92.86,92.87,92.79,92.85,205020.0,92.86,92.87,92.79,92.85,205020.0
2018-08-07 11:50:00,92.87,92.96,92.86,92.91,477160.0,92.87,92.96,92.86,92.91,477160.0
2018-08-07 11:55:00,92.91,92.95,92.82,92.93,359660.0,92.91,92.95,92.82,92.93,359660.0
2018-08-07 12:00:00,92.92,93.0,92.92,92.96,391120.0,92.92,93.0,92.92,92.96,391120.0
2018-08-07 12:05:00,92.96,92.96,92.91,92.95,183160.0,92.96,92.96,92.91,92.95,183160.0
2018-08-07 12:10:00,92.96,93.04,92.95,93.04,465420.0,92.96,93.04,92.95,93.04,465420.0
2018-08-07 12:15:00,93.04,93.08,93.0,93.05,295440.0,93.04,93.08,93.0,93.05,295440.0
2018-08-07 12:20:00,93.05,93.1,93.04,93.09,426080.0,93.05,93.1,93.04,93.09,426080.0
2018-08-07 12:25:00,93.1,93.13,93.03,93.03,221400.0,93.1,93.13,93.03,93.03,221400.0
2018-08-07 12:30:00,93.03,93.07,92.98,93.03,180800.0,93.03,93.07,92.98,93.03,180800.0
2018-08-07 12:35:00,93.05,93.14,93.05,93.13,227840.0,93.05,93.14,93.05,93.13,227840.0
2018-08-07 12:40:00,93.13,93.15,93.09,93.12,298340.0,93.13,93.15,93.09,93.12,298340.0
2018-08-07 12:45:00,93.13,93.24,93.12,93.22,396620.0,93.13,93.24,93.12,93.22,396620.0
2018-08-07 12:50:00,93.22,93.26,93.16,93.25,706100.0,93.22,93.26,93.16,93.25,706100.0
2018-08-07 12:55:00,93.25,93.34,93.25,93.29,371900.0,93.25,93.34,93.25,93.29,371900.0
2018-08-07 13:00:00,93.3,93.34,93.26,93.32,207700.0,93.3,93.34,93.26,93.32,207700.0
2018-08-07 13:05:00,93.31,93.31,93.16,93.23,384020.0,93.31,93.31,93.16,93.23,384020.0
2018-08-07 13:10:00,93.24,93.31,93.24,93.25,205880.0,93.24,93.31,93.24,93.25,205880.0
2018-08-07 13:15:00,93.25,93.27,93.19,93.19,183080.0,93.25,93.27,93.19,93.19,183080.0
2018-08-07 13:20:00,93.19,93.26,93.19,93.24,173900.0,93.19,93.26,93.19,93.24,173900.0
2018-08-07 13:25:00,93.23,93.24,93.15,93.17,259320.0,93.23,93.24,93.15,93.17,259320.0
2018-08-07 13:30:00,93.18,93.3,93.18,93.29,301780.0,93.18,93.3,93.18,93.29,301780.0
2018-08-07 13:35:00,93.3,93.31,93.2,93.2,132680.0,93.3,93.31,93.2,93.2,132680.0
2018-08-07 13:40:00,93.18,93.26,93.17,93.25,194560.0,93.18,93.26,93.17,93.25,194560.0
2018-08-07 13:45:00,93.25,93.33,93.25,93.31,302680.0,93.25,93.33,93.25,93.31,302680.0
2018-08-07 13:50:00,93.31,93.41,93.29,93.33,567560.0,93.31,93.41,93.29,93.33,567560.0
2018-08-07 13:55:00,93.33,93.4,93.28,93.4,360200.0,93.33,93.4,93.28,93.4,360200.0
2018-08-07 14:00:00,93.37,93.45,93.36,93.43,456220.0,93.37,93.45,93.36,93.43,456220.0
2018-08-07 14:05:00,93.44,93.47,93.42,93.42,371100.0,93.44,93.47,93.42,93.42,371100.0
2018-08-07 14:10:00,93.42,93.43,93.31,93.34,423820.0,93.42,93.43,93.31,93.34,423820.0
2018-08-07 14:15:00,93.37,93.39,93.31,93.33,413180.0,93.37,93.39,93.31,93.33,413180.0
2018-08-07 14:20:00,93.33,93.39,93.28,93.31,317480.0,93.33,93.39,93.28,93.31,317480.0
2018-08-07 14:25:00,93.32,93.38,93.3,93.37,141780.0,93.32,93.38,93.3,93.37,141780.0
2018-08-07 14:30:00,93.37,93.37,93.31,93.34,188560.0,93.37,93.37,93.31,93.34,188560.0
2018-08-07 14:35:00,93.34,93.42,93.33,93.4,189820.0,93.34,93.42,93.33,93.4,189820.0
2018-08-07 14:40:00,93.4,93.45,93.37,93.42,205260.0,93.4,93.45,93.37,93.42,205260.0
2018-08-07 14:45:00,93.4,93.44,93.38,93.41,195520.0,93.4,93.44,93.38,93.41,195520.0
2018-08-07 14:50:00,93.42,93.46,93.42,93.45,393360.0,93.42,93.46,93.42,93.45,393360.0
2018-08-07 14:55:00,93.44,93.49,93.43,93.44,337360.0,93.44,93.49,93.43,93.44,337360.0
2018-08-07 15:00:00,93.44,93.44,93.28,93.3,448620.0,93.44,93.44,93.28,93.3,448620.0
2018-08-07 15:05:00,93.32,93.37,93.29,93.35,281780.0,93.32,93.37,93.29,93.35,281780.0
2018-08-07 15:10:00,93.35,93.38,93.34,93.37,202560.0,93.35,93.38,93.34,93.37,202560.0
2018-08-07 15:15:00,93.37,93.43,93.37,93.4,293320.0,93.37,93.43,93.37,93.4,293320.0
2018-08-07 15:20:00,93.4,93.46,93.39,93.42,227260.0,93.4,93.46,93.39,93.42,227260.0
2018-08-07 15:25:00,93.4,93.43,93.3,93.32,363080.0,93.4,93.43,93.3,93.32,363080.0
2018-08-07 15:30:00,93.3,93.33,93.18,93.27,753020.0,93.3,93.33,93.18,93.27,753020.0
2018-08-07 15:35:00,93.28,93.29,93.13,93.25,708280.0,93.28,93.29,93.13,93.25,708280.0
2018-08-07 15:40:00,93.25,93.31,93.15,93.15,543280.0,93.25,93.31,93.15,93.15,543280.0
2018-08-07 15:45:00,93.16,93.25,93.15,93.22,407820.0,93.16,93.25,93.15,93.22,407820.0
2018-08-07 15:50:00,93.25,93.28,93.08,93.08,629160.0,93.25,93.28,93.08,93.08,629160.0
2018-08-07 15:55:00,93.1,93.24,93.07,93.13,1327120.0,93.1,93.24,93.07,93.13,1327120.0
2018-08-08 09:30:00,93.05,93.1,92.73,92.95,1989960.0,93.05,93.1,92.73,92.95,1989960.0
2018-08-08 09:35:00,92.92,93.41,92.91,93.26,1613900.0,92.92,93.41,92.91,93.26,1613900.0
2018-08-08 09:40:00,93.29,93.35,93.15,93.25,902620.0,93.29,93.35,93.15,93.25,902620.0
2018-08-08 09:45:00,93.25,93.5,93.17,93.48,1236840.0,93.25,93.5,93.17,93.48,1236840.0
2018-08-08 09:50:00,93.48,93.5,93.31,93.43,828520.0,93.48,93.5,93.31,93.43,828520.0
2018-08-08 09:55:00,93.44,93.44,93.29,93.31,582620.0,93.44,93.44,93.29,93.31,582620.0
2018-08-08 10:00:00,93.34,93.43,93.23,93.4,552900.0,93.34,93.43,93.23,93.4,552900.0
2018-08-08 10:05:00,93.4,93.46,93.35,93.45,468660.0,93.4,93.46,93.35,93.45,468660.0
2018-08-08 10:10:00,93.46,93.6,93.43,93.56,704860.0,93.46,93.6,93.43,93.56,704860.0
2018-08-08 10:15:00,93.58,93.6,93.44,93.46,731180.0,93.58,93.6,93.44,93.46,731180.0
2018-08-08 10:20:00,93.46,93.63,93.44,93.51,383080.0,93.46,93.63,93.44,93.51,383080.0
2018-08-08 10:25:00,93.55,93.6,93.48,93.58,431000.0,93.55,93.6,93.48,93.58,431000.0
2018-08-08 10:30:00,93.56,93.64,93.55,93.6,480100.0,93.56,93.64,93.55,93.6,480100.0
2018-08-08 10:35:00,93.58,93.67,93.54,93.66,524600.0,93.58,93.67,93.54,93.66,524600.0
2018-08-08 10:40:00,93.66,93.93,93.66,93.91,1043900.0,93.66,93.93,93.66,93.91,1043900.0
2018-08-08 10:45:00,93.92,94.1,93.9,94.04,2026220.0,93.92,94.1,93.9,94.04,2026220.0
2018-08-08 10:50:00,94.02,94.14,94.01,94.13,999760.0,94.02,94.14,94.01,94.13,999760.0
2018-08-08 10:55:00,94.15,94.39,94.12,94.25,1709820.0,94.15,94.39,94.12,94.25,1709820.0
2018-08-08 11:00:00,94.23,94.33,94.15,94.29,527380.0,94.23,94.33,94.15,94.29,527380.0
2018-08-08 11:05:00,94.3,94.34,94.24,94.26,572820.0,94.3,94.34,94.24,94.26,572820.0
2018-08-08 11:10:00,94.27,94.36,94.24,94.31,544840.0,94.27,94.36,94.24,94.31,544840.0
2018-08-08 11:15:00,94.32,94.36,94.28,94.33,439420.0,94.32,94.36,94.28,94.33,439420.0
2018-08-08 11:20:00,94.33,94.35,94.25,94.27,476740.0,94.33,94.35,94.25,94.27,476740.0
2018-08-08 11:25:00,94.26,94.26,94.12,94.14,666420.0,94.26,94.26,94.12,94.14,666420.0
2018-08-08 11:30:00,94.14,94.32,94.14,94.31,506600.0,94.14,94.32,94.14,94.31,506600.0
2018-08-08 11:35:00,94.3,94.35,94.23,94.35,268200.0,94.3,94.35,94.23,94.35,268200.0
2018-08-08 11:40:00,94.35,94.36,94.22,94.25,394860.0,94.35,94.36,94.22,94.25,394860.0
2018-08-08 11:45:00,94.24,94.26,94.13,94.14,485660.0,94.24,94.26,94.13,94.14,485660.0
2018-08-08 11:50:00,94.17,94.17,93.92,94.01,846980.0,94.17,94.17,93.92,94.01,846980.0
2018-08-08 11:55:00,94.03,94.09,93.92,93.97,325380.0,94.03,94.09,93.92,93.97,325380.0
2018-08-08 12:00:00,93.97,94.02,93.84,93.85,560560.0,93.97,94.02,93.84,93.85,560560.0
2018-08-08 12:05:00,93.85,93.92,93.8,93.92,447780.0,93.85,93.92,93.8,93.92,447780.0
2018-08-08 12:10:00,93.93,94.09,93.91,94.07,565300.0,93.93,94.09,93.91,94.07,565300.0
2018-08-08 12:15:00,94.08,94.2,94.07,94.19,504740.0,94.08,94.2,94.07,94.19,504740.0
2018-08-08 12:20:00,94.2,94.23,94.07,94.11,324760.0,94.2,94.23,94.07,94.11,324760.0
2018-08-08 12:25:00,94.1,94.12,94.07,94.12,180600.0,94.1,94.12,94.07,94.12,180600.0
2018-08-08 12:30:00,94.1,94.25,94.1,94.24,285420.0,94.1,94.25,94.1,94.24,285420.0
2018-08-08 12:35:00,94.24,94.32,94.22,94.28,415940.0,94.24,94.32,94.22,94.28,415940.0
2018-08-08 12:40:00,94.28,94.31,94.25,94.3,236440.0,94.28,94.31,94.25,94.3,236440.0
2018-08-08 12:45:00,94.3,94.35,94.3,94.32,379300.0,94.3,94.35,94.3,94.32,379300.0
2018-08-08 12:50:00,94.31,94.31,94.11,94.16,514040.0,94.31,94.31,94.11,94.16,514040.0
2018-08-08 12:55:00,94.15,94.22,94.08,94.19,362540.0,94.15,94.22,94.08,94.19,362540.0
2018-08-08 13:00:00,94.19,94.27,94.18,94.25,345820.0,94.19,94.27,94.18,94.25,345820.0
2018-08-08 13:05:00,94.25,94.27,94.15,94.15,173680.0,94.25,94.27,94.15,94.15,173680.0
2018-08-08 13:10:00,94.17,94.18,94.12,94.16,259140.0,94.17,94.18,94.12,94.16,259140.0
2018-08-08 13:15:00,94.19,94.24,94.18,94.21,183480.0,94.19,94.24,94.18,94.21,183480.0
2018-08-08 13:20:00,94.22,94.26,94.19,94.22,195540.0,94.22,94.26,94.19,94.22,195540.0
2018-08-08 13:25:00,94.24,94.29,94.16,94.2,263740.0,94.24,94.29,94.16,94.2,263740.0
2018-08-08 13:30:00,94.2,94.26,94.19,94.22,159660.0,94.2,94.26,94.19,94.22,159660.0
2018-08-08 13:35:00,94.21,94.21,94.13,94.13,327180.0,94.21,94.21,94.13,94.13,327180.0
2018-08-08 13:40:00,94.13,94.24,94.11,94.21,303280.0,94.13,94.24,94.11,94.21,303280.0
2018-08-08 13:45:00,94.22,94.26,94.17,94.24,311620.0,94.22,94.26,94.17,94.24,311620.0
2018-08-08 13:50:00,94.23,94.27,94.21,94.23,217060.0,94.23,94.27,94.21,94.23,217060.0
2018-08-08 13:55:00,94.23,94.3,94.21,94.28,169760.0,94.23,94.3,94.21,94.28,169760.0
2018-08-08 14:00:00,94.26,94.27,94.22,94.22,87000.0,94.26,94.27,94.22,94.22,87000.0
2018-08-08 14:05:00,94.22,94.26,94.17,94.19,185060.0,94.22,94.26,94.17,94.19,185060.0
2018-08-08 14:10:00,94.17,94.22,94.12,94.17,317540.0,94.17,94.22,94.12,94.17,317540.0
2018-08-08 14:15:00,94.17,94.25,94.15,94.19,308260.0,94.17,94.25,94.15,94.19,308260.0
2018-08-08 14:20:00,94.17,94.26,94.17,94.26,201680.0,94.17,94.26,94.17,94.26,201680.0
2018-08-08 14:25:00,94.27,94.35,94.25,94.35,657220.0,94.27,94.35,94.25,94.35,657220.0
2018-08-08 14:30:00,94.34,94.35,94.25,94.25,261300.0,94.34,94.35,94.25,94.25,261300.0
2018-08-08 14:35:00,94.25,94.3,94.25,94.28,118560.0,94.25,94.3,94.25,94.28,118560.0
2018-08-08 14:40:00,94.29,94.33,94.29,94.3,181400.0,94.29,94.33,94.29,94.3,181400.0
2018-08-08 14:45:00,94.31,94.35,94.29,94.33,200700.0,94.31,94.35,94.29,94.33,200700.0
2018-08-08 14:50:00,94.32,94.34,94.3,94.32,244660.0,94.32,94.34,94.3,94.32,244660.0
2018-08-08 14:55:00,94.31,94.32,94.27,94.31,266580.0,94.31,94.32,94.27,94.31,266580.0
2018-08-08 15:00:00,94.29,94.32,94.28,94.29,245880.0,94.29,94.32,94.28,94.29,245880.0
2018-08-08 15:05:00,94.29,94.31,94.23,94.25,296880.0,94.29,94.31,94.23,94.25,296880.0
2018-08-08 15:10:00,94.25,94.33,94.24,94.33,231980.0,94.25,94.33,94.24,94.33,231980.0
2018-08-08 15:15:00,94.33,94.37,94.31,94.35,500860.0,94.33,94.37,94.31,94.35,500860.0
2018-08-08 15:20:00,94.36,94.37,94.32,94.33,279720.0,94.36,94.37,94.32,94.33,279720.0
2018-08-08 15:25:00,94.34,94.42,94.31,94.41,823220.0,94.34,94.42,94.31,94.41,823220.0
2018-08-08 15:30:00,94.42,94.49,94.38,94.49,1125480.0,94.42,94.49,94.38,94.49,1125480.0
2018-08-08 15:35:00,94.49,94.5,94.43,94.48,683560.0,94.49,94.5,94.43,94.48,683560.0
2018-08-08 15:40:00,94.49,94.53,94.48,94.53,1183900.0,94.49,94.53,94.48,94.53,1183900.0
2018-08-08 15:45:00,94.53,94.53,94.49,94.53,1078080.0,94.53,94.53,94.49,94.53,1078080.0
2018-08-08 15:50:00,94.53,94.58,94.46,94.47,1201660.0,94.53,94.58,94.46,94.47,1201660.0
2018-08-08 15:55:00,94.47,94.51,94.31,94.31,1681520.0,94.47,94.51,94.31,94.31,1681520.0
2018-08-09 09:30:00,94.12,94.39,94.05,94.08,3119740.0,94.12,94.39,94.05,94.08,3119740.0
2018-08-09 09:35:00,94.06,94.35,93.87,94.34,2137600.0,94.06,94.35,93.87,94.34,2137600.0
2018-08-09 09:40:00,94.35,94.88,94.33,94.59,2818580.0,94.35,94.88,94.33,94.59,2818580.0
2018-08-09 09:45:00,94.56,94.74,94.42,94.43,1358380.0,94.56,94.74,94.42,94.43,1358380.0
2018-08-09 09:50:00,94.47,94.67,94.45,94.61,867200.0,94.47,94.67,94.45,94.61,867200.0
2018-08-09 09:55:00,94.61,94.65,94.45,94.46,686420.0,94.61,94.65,94.45,94.46,686420.0
2018-08-09 10:00:00,94.48,94.64,94.38,94.64,1099720.0,94.48,94.64,94.38,94.64,1099720.0
2018-08-09 10:05:00,94.65,94.84,94.61,94.82,1038820.0,94.65,94.84,94.61,94.82,1038820.0
2018-08-09 10:10:00,94.83,94.85,94.72,94.77,967300.0,94.83,94.85,94.72,94.77,967300.0
2018-08-09 10:15:00,94.76,94.9,94.76,94.89,672800.0,94.76,94.9,94.76,94.89,672800.0
2018-08-09 10:20:00,94.85,94.94,94.77,94.94,697600.0,94.85,94.94,94.77,94.94,697600.0
2018-08-09 10:25:00,94.94,95.0,94.88,94.92,832260.0,94.94,95.0,94.88,94.92,832260.0
2018-08-09 10:30:00,94.92,95.0,94.83,94.85,691540.0,94.92,95.0,94.83,94.85,691540.0
2018-08-09 10:35:00,94.86,94.96,94.85,94.94,400500.0,94.86,94.96,94.85,94.94,400500.0
2018-08-09 10:40:00,94.94,94.97,94.88,94.92,355860.0,94.94,94.97,94.88,94.92,355860.0
2018-08-09 10:45:00,94.9,95.0,94.9,94.95,391940.0,94.9,95.0,94.9,94.95,391940.0
2018-08-09 10:50:00,94.95,94.98,94.77,94.87,748140.0,94.95,94.98,94.77,94.87,748140.0
2018-08-09 10:55:00,94.89,94.9,94.76,94.8,633440.0,94.89,94.9,94.76,94.8,633440.0
2018-08-09 11:00:00,94.8,94.92,94.8,94.89,348660.0,94.8,94.92,94.8,94.89,348660.0
2018-08-09 11:05:00,94.89,94.91,94.72,94.74,657400.0,94.89,94.91,94.72,94.74,657400.0
2018-08-09 11:10:00,94.75,94.89,94.71,94.86,681980.0,94.75,94.89,94.71,94.86,681980.0
2018-08-09 11:15:00,94.83,94.92,94.83,94.89,363940.0,94.83,94.92,94.83,94.89,363940.0
2018-08-09 11:20:00,94.88,94.97,94.8,94.81,858540.0,94.88,94.97,94.8,94.81,858540.0
2018-08-09 11:25:00,94.83,94.91,94.8,94.91,384460.0,94.83,94.91,94.8,94.91,384460.0
2018-08-09 11:30:00,94.9,94.93,94.87,94.91,297600.0,94.9,94.93,94.87,94.91,297600.0
2018-08-09 11:35:00,94.92,95.0,94.9,95.0,738600.0,94.92,95.0,94.9,95.0,738600.0
2018-08-09 11:40:00,94.99,95.14,94.98,95.1,1209500.0,94.99,95.14,94.98,95.1,1209500.0
2018-08-09 11:45:00,95.1,95.12,94.86,94.89,558240.0,95.1,95.12,94.86,94.89,558240.0
2018-08-09 11:50:00,94.89,94.92,94.81,94.92,372220.0,94.89,94.92,94.81,94.92,372220.0
2018-08-09 11:55:00,94.92,94.95,94.87,94.93,272500.0,94.92,94.95,94.87,94.93,272500.0
2018-08-09 12:00:00,94.92,95.05,94.91,95.05,514260.0,94.92,95.05,94.91,95.05,514260.0
2018-08-09 12:05:00,95.05,95.06,94.95,95.03,248520.0,95.05,95.06,94.95,95.03,248520.0
2018-08-09 12:10:00,95.05,95.14,95.04,95.09,596820.0,95.05,95.14,95.04,95.09,596820.0
2018-08-09 12:15:00,95.1,95.12,95.02,95.06,259200.0,95.1,95.12,95.02,95.06,259200.0
2018-08-09 12:20:00,95.04,95.1,95.03,95.1,221060.0,95.04,95.1,95.03,95.1,221060.0
2018-08-09 12:25:00,95.09,95.1,95.0,95.01,308760.0,95.09,95.1,95.0,95.01,308760.0
2018-08-09 12:30:00,95.01,95.11,94.98,95.11,311440.0,95.01,95.11,94.98,95.11,311440.0
2018-08-09 12:35:00,95.1,95.17,95.1,95.16,414720.0,95.1,95.17,95.1,95.16,414720.0
2018-08-09 12:40:00,95.15,95.15,95.1,95.14,277180.0,95.15,95.15,95.1,95.14,277180.0
2018-08-09 12:45:00,95.14,95.14,95.03,95.13,319640.0,95.14,95.14,95.03,95.13,319640.0
2018-08-09 12:50:00,95.12,95.19,95.09,95.17,424960.0,95.12,95.19,95.09,95.17,424960.0
2018-08-09 12:55:00,95.16,95.21,95.16,95.19,467900.0,95.16,95.21,95.16,95.19,467900.0
2018-08-09 13:00:00,95.2,95.25,95.17,95.24,613480.0,95.2,95.25,95.17,95.24,613480.0
2018-08-09 13:05:00,95.24,95.25,95.13,95.18,492040.0,95.24,95.25,95.13,95.18,492040.0
2018-08-09 13:10:00,95.19,95.27,95.15,95.23,498640.0,95.19,95.27,95.15,95.23,498640.0
2018-08-09 13:15:00,95.24,95.35,95.24,95.33,884620.0,95.24,95.35,95.24,95.33,884620.0
2018-08-09 13:20:00,95.32,95.36,95.26,95.26,598940.0,95.32,95.36,95.26,95.26,598940.0
2018-08-09 13:25:00,95.26,95.38,95.25,95.37,458820.0,95.26,95.38,95.25,95.37,458820.0
2018-08-09 13:30:00,95.35,95.43,95.34,95.41,703640.0,95.35,95.43,95.34,95.41,703640.0
2018-08-09 13:35:00,95.41,95.46,95.4,95.45,639600.0,95.41,95.46,95.4,95.45,639600.0
2018-08-09 13:40:00,95.45,95.49,95.43,95.47,680500.0,95.45,95.49,95.43,95.47,680500.0
2018-08-09 13:45:00,95.46,95.54,95.41,95.53,904480.0,95.46,95.54,95.41,95.53,904480.0
2018-08-09 13:50:00,95.53,95.57,95.48,95.5,779160.0,95.53,95.57,95.48,95.5,779160.0
2018-08-09 13:55:00,95.49,95.62,95.47,95.58,724380.0,95.49,95.62,95.47,95.58,724380.0
2018-08-09 14:00:00,95.58,95.65,95.55,95.64,614840.0,95.58,95.65,95.55,95.64,614840.0
2018-08-09 14:05:00,95.65,95.66,95.61,95.64,512900.0,95.65,95.66,95.61,95.64,512900.0
2018-08-09 14:10:00,95.64,95.73,95.64,95.69,780040.0,95.64,95.73,95.64,95.69,780040.0
2018-08-09 14:15:00,95.69,95.7,95.53,95.59,781440.0,95.69,95.7,95.53,95.59,781440.0
2018-08-09 14:20:00,95.59,95.6,95.49,95.49,528820.0,95.59,95.6,95.49,95.49,528820.0
2018-08-09 14:25:00,95.49,95.52,95.4,95.45,761980.0,95.49,95.52,95.4,95.45,761980.0
2018-08-09 14:30:00,95.45,95.61,95.45,95.53,488440.0,95.45,95.61,95.45,95.53,488440.0
2018-08-09 14:35:00,95.54,95.63,95.49,95.59,400340.0,95.54,95.63,95.49,95.59,400340.0
2018-08-09 14:40:00,95.56,95.65,95.56,95.58,295540.0,95.56,95.65,95.56,95.58,295540.0
2018-08-09 14:45:00,95.58,95.67,95.58,95.65,315980.0,95.58,95.67,95.58,95.65,315980.0
2018-08-09 14:50:00,95.63,95.67,95.61,95.65,351360.0,95.63,95.67,95.61,95.65,351360.0
2018-08-09 14:55:00,95.63,95.63,95.48,95.55,520160.0,95.63,95.63,95.48,95.55,520160.0
2018-08-09 15:00:00,95.55,95.55,95.43,95.49,400160.0,95.55,95.55,95.43,95.49,400160.0
2018-08-09 15:05:00,95.5,95.52,95.32,95.34,731240.0,95.5,95.52,95.32,95.34,731240.0
2018-08-09 15:10:00,95.33,95.36,95.1,95.12,1061140.0,95.33,95.36,95.1,95.12,1061140.0
2018-08-09 15:15:00,95.14,95.29,94.95,95.27,2075940.0,95.14,95.29,94.95,95.27,2075940.0
2018-08-09 15:20:00,95.28,95.33,95.1,95.17,788540.0,95.28,95.33,95.1,95.17,788540.0
2018-08-09 15:25:00,95.15,95.22,95.08,95.1,539940.0,95.15,95.22,95.08,95.1,539940.0
2018-08-09 15:30:00,95.1,95.25,95.03,95.04,465520.0,95.1,95.25,95.03,95.04,465520.0
2018-08-09 15:35:00,95.04,95.2,95.03,95.13,610960.0,95.04,95.2,95.03,95.13,610960.0
2018-08-09 15:40:00,95.11,95.19,95.0,95.17,761560.0,95.11,95.19,95.0,95.17,761560.0
2018-08-09 15:45:00,95.16,95.17,94.92,94.95,808840.0,95.16,95.17,94.92,94.95,808840.0
2018-08-09 15:50:00,94.99,95.03,94.87,94.92,1389120.0,94.99,95.03,94.87,94.92,1389120.0
2018-08-09 15:55:00,94.93,94.97,94.84,94.92,1498040.0,94.93,94.97,94.84,94.92,1498040.0
2018-08-10 09:30:00,94.43,94.76,94.3,94.67,3427340.0,94.43,94.76,94.3,94.67,3427340.0
2018-08-10 09:35:00,94.67,94.98,94.62,94.69,1963160.0,94.67,94.98,94.62,94.69,1963160.0
2018-08-10 09:40:00,94.72,94.82,94.61,94.77,1082300.0,94.72,94.82,94.61,94.77,1082300.0
2018-08-10 09:45:00,94.74,94.81,94.67,94.69,902020.0,94.74,94.81,94.67,94.69,902020.0
2018-08-10 09:50:00,94.68,94.75,94.43,94.49,1230780.0,94.68,94.75,94.43,94.49,1230780.0
2018-08-10 09:55:00,94.51,94.57,94.37,94.45,1126140.0,94.51,94.57,94.37,94.45,1126140.0
2018-08-10 10:00:00,94.44,94.51,94.34,94.46,962020.0,94.44,94.51,94.34,94.46,962020.0
2018-08-10 10:05:00,94.45,94.71,94.45,94.68,1398560.0,94.45,94.71,94.45,94.68,1398560.0
2018-08-10 10:10:00,94.7,94.77,94.66,94.72,865580.0,94.7,94.77,94.66,94.72,865580.0
2018-08-10 10:15:00,94.73,94.78,94.67,94.69,601660.0,94.73,94.78,94.67,94.69,601660.0
2018-08-10 10:20:00,94.68,94.71,94.58,94.62,537740.0,94.68,94.71,94.58,94.62,537740.0
2018-08-10 10:25:00,94.63,94.63,94.54,94.58,444460.0,94.63,94.63,94.54,94.58,444460.0
2018-08-10 10:30:00,94.57,94.71,94.55,94.7,432940.0,94.57,94.71,94.55,94.7,432940.0
2018-08-10 10:35:00,94.69,94.69,94.51,94.53,477800.0,94.69,94.69,94.51,94.53,477800.0
2018-08-10 10:40:00,94.54,94.6,94.45,94.52,796700.0,94.54,94.6,94.45,94.52,796700.0
2018-08-10 10:45:00,94.54,94.6,94.46,94.53,695920.0,94.54,94.6,94.46,94.53,695920.0
2018-08-10 10:50:00,94.55,94.6,94.47,94.58,245240.0,94.55,94.6,94.47,94.58,245240.0
2018-08-10 10:55:00,94.59,94.6,94.44,94.49,476160.0,94.59,94.6,94.44,94.49,476160.0
2018-08-10 11:00:00,94.52,94.63,94.51,94.6,365600.0,94.52,94.63,94.51,94.6,365600.0
2018-08-10 11:05:00,94.61,94.67,94.58,94.6,313320.0,94.61,94.67,94.58,94.6,313320.0
2018-08-10 11:10:00,94.59,94.67,94.59,94.66,194640.0,94.59,94.67,94.59,94.66,194640.0
2018-08-10 11:15:00,94.66,94.67,94.58,94.63,263040.0,94.66,94.67,94.58,94.63,263040.0
2018-08-10 11:20:00,94.62,94.76,94.57,94.75,582040.0,94.62,94.76,94.57,94.75,582040.0
2018-08-10 11:25:00,94.77,94.79,94.68,94.72,409480.0,94.77,94.79,94.68,94.72,409480.0
2018-08-10 11:30:00,94.72,94.78,94.69,94.76,171820.0,94.72,94.78,94.69,94.76,171820.0
2018-08-10 11:35:00,94.75,94.75,94.65,94.65,267580.0,94.75,94.75,94.65,94.65,267580.0
2018-08-10 11:40:00,94.66,94.66,94.62,94.65,216080.0,94.66,94.66,94.62,94.65,216080.0
2018-08-10 11:45:00,94.65,94.65,94.57,94.64,398960.0,94.65,94.65,94.57,94.64,398960.0
2018-08-10 11:50:00,94.64,94.64,94.52,94.61,305560.0,94.64,94.64,94.52,94.61,305560.0
2018-08-10 11:55:00,94.6,94.65,94.54,94.55,263480.0,94.6,94.65,94.54,94.55,263480.0
2018-08-10 12:00:00,94.55,94.6,94.5,94.51,231300.0,94.55,94.6,94.5,94.51,231300.0
2018-08-10 12:05:00,94.52,94.58,94.5,94.55,340500.0,94.52,94.58,94.5,94.55,340500.0
2018-08-10 12:10:00,94.55,94.58,94.5,94.57,212240.0,94.55,94.58,94.5,94.57,212240.0
2018-08-10 12:15:00,94.58,94.63,94.57,94.62,120300.0,94.58,94.63,94.57,94.62,120300.0
2018-08-10 12:20:00,94.62,94.67,94.6,94.6,313660.0,94.62,94.67,94.6,94.6,313660.0
2018-08-10 12:25:00,94.59,94.72,94.57,94.72,357220.0,94.59,94.72,94.57,94.72,357220.0
2018-08-10 12:30:00,94.72,94.72,94.63,94.63,96160.0,94.72,94.72,94.63,94.63,96160.0
2018-08-10 12:35:00,94.62,94.67,94.61,94.66,201860.0,94.62,94.67,94.61,94.66,201860.0
2018-08-10 12:40:00,94.63,94.64,94.57,94.57,161000.0,94.63,94.64,94.57,94.57,161000.0
2018-08-10 12:45:00,94.56,94.58,94.53,94.57,245980.0,94.56,94.58,94.53,94.57,245980.0
2018-08-10 12:50:00,94.6,94.62,94.52,94.6,283340.0,94.6,94.62,94.52,94.6,283340.0
2018-08-10 12:55:00,94.6,94.67,94.6,94.64,283540.0,94.6,94.67,94.6,94.64,283540.0
2018-08-10 13:00:00,94.66,94.66,94.57,94.57,196120.0,94.66,94.66,94.57,94.57,196120.0
2018-08-10 13:05:00,94.58,94.63,94.58,94.62,114720.0,94.58,94.63,94.58,94.62,114720.0
2018-08-10 13:10:00,94.61,94.68,94.61,94.63,161900.0,94.61,94.68,94.61,94.63,161900.0
2018-08-10 13:15:00,94.65,94.65,94.59,94.61,120700.0,94.65,94.65,94.59,94.61,120700.0
2018-08-10 13:20:00,94.6,94.65,94.58,94.63,180760.0,94.6,94.65,94.58,94.63,180760.0
2018-08-10 13:25:00,94.63,94.66,94.61,94.61,118400.0,94.63,94.66,94.61,94.61,118400.0
2018-08-10 13:30:00,94.62,94.64,94.58,94.58,193060.0,94.62,94.64,94.58,94.58,193060.0
2018-08-10 13:35:00,94.58,94.58,94.52,94.55,336860.0,94.58,94.58,94.52,94.55,336860.0
2018-08-10 13:40:00,94.53,94.56,94.49,94.5,250300.0,94.53,94.56,94.49,94.5,250300.0
2018-08-10 13:45:00,94.5,94.51,94.32,94.4,833840.0,94.5,94.51,94.32,94.4,833840.0
2018-08-10 13:50:00,94.41,94.46,94.39,94.41,510000.0,94.41,94.46,94.39,94.41,510000.0
2018-08-10 13:55:00,94.41,94.45,94.31,94.34,401460.0,94.41,94.45,94.31,94.34,401460.0
2018-08-10 14:00:00,94.33,94.45,94.31,94.39,424740.0,94.33,94.45,94.31,94.39,424740.0
2018-08-10 14:05:00,94.38,94.38,94.3,94.34,351100.0,94.38,94.38,94.3,94.34,351100.0
2018-08-10 14:10:00,94.35,94.4,94.33,94.37,290060.0,94.35,94.4,94.33,94.37,290060.0
2018-08-10 14:15:00,94.37,94.37,94.3,94.34,320500.0,94.37,94.37,94.3,94.34,320500.0
2018-08-10 14:20:00,94.33,94.34,94.19,94.22,661620.0,94.33,94.34,94.19,94.22,661620.0
2018-08-10 14:25:00,94.21,94.22,93.95,93.96,1252120.0,94.21,94.22,93.95,93.96,1252120.0
2018-08-10 14:30:00,93.96,94.2,93.91,94.14,1153440.0,93.96,94.2,93.91,94.14,1153440.0
2018-08-10 14:35:00,94.16,94.28,94.16,94.2,609040.0,94.16,94.28,94.16,94.2,609040.0
2018-08-10 14:40:00,94.19,94.19,94.08,94.17,456160.0,94.19,94.19,94.08,94.17,456160.0
2018-08-10 14:45:00,94.17,94.17,94.1,94.17,158800.0,94.17,94.17,94.1,94.17,158800.0
2018-08-10 14:50:00,94.2,94.29,94.2,94.24,464780.0,94.2,94.29,94.2,94.24,464780.0
2018-08-10 14:55:00,94.23,94.29,94.13,94.14,269160.0,94.23,94.29,94.13,94.14,269160.0
2018-08-10 15:00:00,94.13,94.17,94.05,94.16,493620.0,94.13,94.17,94.05,94.16,493620.0
2018-08-10 15:05:00,94.16,94.21,94.12,94.19,226860.0,94.16,94.21,94.12,94.19,226860.0
2018-08-10 15:10:00,94.18,94.22,94.07,94.18,275720.0,94.18,94.22,94.07,94.18,275720.0
2018-08-10 15:15:00,94.18,94.35,94.16,94.33,565520.0,94.18,94.35,94.16,94.33,565520.0
2018-08-10 15:20:00,94.36,94.44,94.29,94.31,780720.0,94.36,94.44,94.29,94.31,780720.0
2018-08-10 15:25:00,94.32,94.4,94.32,94.37,290020.0,94.32,94.4,94.32,94.37,290020.0
2018-08-10 15:30:00,94.39,94.41,94.27,94.31,289560.0,94.39,94.41,94.27,94.31,289560.0
2018-08-10 15:35:00,94.33,94.39,94.3,94.37,418880.0,94.33,94.39,94.3,94.37,418880.0
2018-08-10 15:40:00,94.35,94.38,94.25,94.31,419360.0,94.35,94.38,94.25,94.31,419360.0
2018-08-10 15:45:00,94.3,94.37,94.3,94.37,486980.0,94.3,94.37,94.3,94.37,486980.0
2018-08-10 15:50:00,94.34,94.36,94.29,94.32,629660.0,94.34,94.36,94.29,94.32,629660.0
2018-08-10 15:55:00,94.32,94.35,94.28,94.3,1497920.0,94.32,94.35,94.28,94.3,1497920.0
2018-08-13 09:30:00,94.92,95.09,94.83,95.03,4381380.0,94.92,95.09,94.83,95.03,4381380.0
2018-08-13 09:35:00,95.06,95.5,95.03,95.36,2437660.0,95.06,95.5,95.03,95.36,2437660.0
2018-08-13 09:40:00,95.37,95.5,95.25,95.5,1603500.0,95.37,95.5,95.25,95.5,1603500.0
2018-08-13 09:45:00,95.48,95.48,95.29,95.44,1018580.0,95.48,95.48,95.29,95.44,1018580.0
2018-08-13 09:50:00,95.45,95.73,95.36,95.72,1679600.0,95.45,95.73,95.36,95.72,1679600.0
2018-08-13 09:55:00,95.73,95.97,95.72,95.94,2164120.0,95.73,95.97,95.72,95.94,2164120.0
2018-08-13 10:00:00,95.95,96.0,95.87,95.87,1315060.0,95.95,96.0,95.87,95.87,1315060.0
2018-08-13 10:05:00,95.87,95.89,95.68,95.83,1296060.0,95.87,95.89,95.68,95.83,1296060.0
2018-08-13 10:10:00,95.81,96.01,95.81,95.95,1202920.0,95.81,96.01,95.81,95.95,1202920.0
2018-08-13 10:15:00,95.97,96.13,95.91,96.12,1261980.0,95.97,96.13,95.91,96.12,1261980.0
2018-08-13 10:20:00,96.12,96.2,96.01,96.06,1234780.0,96.12,96.2,96.01,96.06,1234780.0
2018-08-13 10:25:00,96.08,96.25,96.03,96.05,1058920.0,96.08,96.25,96.03,96.05,1058920.0
2018-08-13 10:30:00,96.06,96.18,96.01,96.01,655660.0,96.06,96.18,96.01,96.01,655660.0
2018-08-13 10:35:00,96.03,96.15,95.97,96.01,833200.0,96.03,96.15,95.97,96.01,833200.0
2018-08-13 10:40:00,96.02,96.09,96.0,96.07,518940.0,96.02,96.09,96.0,96.07,518940.0
2018-08-13 10:45:00,96.07,96.15,96.04,96.07,657340.0,96.07,96.15,96.04,96.07,657340.0
2018-08-13 10:50:00,96.09,96.19,96.07,96.14,594720.0,96.09,96.19,96.07,96.14,594720.0
2018-08-13 10:55:00,96.16,96.18,96.03,96.05,445700.0,96.16,96.18,96.03,96.05,445700.0
2018-08-13 11:00:00,96.05,96.05,95.86,95.95,863240.0,96.05,96.05,95.86,95.95,863240.0
2018-08-13 11:05:00,95.98,96.01,95.79,95.79,738820.0,95.98,96.01,95.79,95.79,738820.0
2018-08-13 11:10:00,95.83,95.86,95.68,95.82,741300.0,95.83,95.86,95.68,95.82,741300.0
2018-08-13 11:15:00,95.84,95.9,95.69,95.69,605740.0,95.84,95.9,95.69,95.69,605740.0
2018-08-13 11:20:00,95.69,95.77,95.63,95.71,918320.0,95.69,95.77,95.63,95.71,918320.0
2018-08-13 11:25:00,95.67,95.68,95.37,95.39,1214760.0,95.67,95.68,95.37,95.39,1214760.0
2018-08-13 11:30:00,95.36,95.41,95.15,95.29,1875360.0,95.36,95.41,95.15,95.29,1875360.0
2018-08-13 11:35:00,95.28,95.34,94.95,95.31,1384180.0,95.28,95.34,94.95,95.31,1384180.0
2018-08-13 11:40:00,95.31,95.47,95.16,95.33,959360.0,95.31,95.47,95.16,95.33,959360.0
2018-08-13 11:45:00,95.38,95.51,95.34,95.38,606040.0,95.38,95.51,95.34,95.38,606040.0
2018-08-13 11:50:00,95.35,95.35,95.16,95.25,555060.0,95.35,95.35,95.16,95.25,555060.0
2018-08-13 11:55:00,95.25,95.29,95.16,95.24,507500.0,95.25,95.29,95.16,95.24,507500.0
2018-08-13 12:00:00,95.19,95.34,95.13,95.27,445120.0,95.19,95.34,95.13,95.27,445120.0
2018-08-13 12:05:00,95.31,95.46,95.25,95.46,500840.0,95.31,95.46,95.25,95.46,500840.0
2018-08-13 12:10:00,95.47,95.65,95.47,95.6,753060.0,95.47,95.65,95.47,95.6,753060.0
2018-08-13 12:15:00,95.6,95.62,95.44,95.44,666080.0,95.6,95.62,95.44,95.44,666080.0
2018-08-13 12:20:00,95.44,95.48,95.33,95.33,491160.0,95.44,95.48,95.33,95.33,491160.0
2018-08-13 12:25:00,95.34,95.34,95.06,95.2,849620.0,95.34,95.34,95.06,95.2,849620.0
2018-08-13 12:30:00,95.19,95.34,95.15,95.32,595400.0,95.19,95.34,95.15,95.32,595400.0
2018-08-13 12:35:00,95.31,95.52,95.25,95.5,650900.0,95.31,95.52,95.25,95.5,650900.0
2018-08-13 12:40:00,95.48,95.49,95.38,95.4,270840.0,95.48,95.49,95.38,95.4,270840.0
2018-08-13 12:45:00,95.4,95.44,95.22,95.24,541560.0,95.4,95.44,95.22,95.24,541560.0
2018-08-13 12:50:00,95.24,95.43,95.24,95.36,530580.0,95.24,95.43,95.24,95.36,530580.0
2018-08-13 12:55:00,95.36,95.44,95.27,95.39,433880.0,95.36,95.44,95.27,95.39,433880.0
2018-08-13 13:00:00,95.36,95.37,95.07,95.13,648020.0,95.36,95.37,95.07,95.13,648020.0
2018-08-13 13:05:00,95.12,95.2,95.1,95.15,526740.0,95.12,95.2,95.1,95.15,526740.0
2018-08-13 13:10:00,95.17,95.25,95.09,95.1,486460.0,95.17,95.25,95.09,95.1,486460.0
2018-08-13 13:15:00,95.09,95.25,94.91,95.25,937080.0,95.09,95.25,94.91,95.25,937080.0
2018-08-13 13:20:00,95.23,95.38,95.21,95.24,661260.0,95.23,95.38,95.21,95.24,661260.0
2018-08-13 13:25:00,95.27,95.38,95.23,95.35,539860.0,95.27,95.38,95.23,95.35,539860.0
2018-08-13 13:30:00,95.38,95.46,95.32,95.41,419440.0,95.38,95.46,95.32,95.41,419440.0
2018-08-13 13:35:00,95.43,95.46,95.21,95.21,438840.0,95.43,95.46,95.21,95.21,438840.0
2018-08-13 13:40:00,95.24,95.31,95.23,95.29,328320.0,95.24,95.31,95.23,95.29,328320.0
2018-08-13 13:45:00,95.3,95.32,95.15,95.18,393160.0,95.3,95.32,95.15,95.18,393160.0
2018-08-13 13:50:00,95.18,95.29,95.18,95.23,236460.0,95.18,95.29,95.18,95.23,236460.0
2018-08-13 13:55:00,95.25,95.26,95.16,95.16,248000.0,95.25,95.26,95.16,95.16,248000.0
2018-08-13 14:00:00,95.16,95.38,95.16,95.34,414960.0,95.16,95.38,95.16,95.34,414960.0
2018-08-13 14:05:00,95.34,95.4,95.31,95.31,261880.0,95.34,95.4,95.31,95.31,261880.0
2018-08-13 14:10:00,95.29,95.43,95.28,95.37,395420.0,95.29,95.43,95.28,95.37,395420.0
2018-08-13 14:15:00,95.4,95.43,95.28,95.37,304360.0,95.4,95.43,95.28,95.37,304360.0
2018-08-13 14:20:00,95.36,95.41,95.3,95.35,418960.0,95.36,95.41,95.3,95.35,418960.0
2018-08-13 14:25:00,95.36,95.41,95.33,95.38,302340.0,95.36,95.41,95.33,95.38,302340.0
2018-08-13 14:30:00,95.4,95.41,95.3,95.36,394740.0,95.4,95.41,95.3,95.36,394740.0
2018-08-13 14:35:00,95.36,95.36,95.22,95.28,433220.0,95.36,95.36,95.22,95.28,433220.0
2018-08-13 14:40:00,95.27,95.28,95.22,95.24,394600.0,95.27,95.28,95.22,95.24,394600.0
2018-08-13 14:45:00,95.25,95.25,95.17,95.18,477080.0,95.25,95.25,95.17,95.18,477080.0
2018-08-13 14:50:00,95.16,95.17,95.02,95.12,708880.0,95.16,95.17,95.02,95.12,708880.0
2018-08-13 14:55:00,95.09,95.16,95.0,95.03,478160.0,95.09,95.16,95.0,95.03,478160.0
2018-08-13 15:00:00,95.03,95.06,94.87,94.94,986460.0,95.03,95.06,94.87,94.94,986460.0
2018-08-13 15:05:00,94.94,95.01,94.88,94.97,613460.0,94.94,95.01,94.88,94.97,613460.0
2018-08-13 15:10:00,94.94,95.07,94.91,95.05,615020.0,94.94,95.07,94.91,95.05,615020.0
2018-08-13 15:15:00,95.05,95.07,94.99,94.99,554400.0,95.05,95.07,94.99,94.99,554400.0
2018-08-13 15:20:00,94.98,94.99,94.88,94.88,338300.0,94.98,94.99,94.88,94.88,338300.0
2018-08-13 15:25:00,94.87,94.9,94.68,94.73,866760.0,94.87,94.9,94.68,94.73,866760.0
2018-08-13 15:30:00,94.74,94.94,94.73,94.84,867240.0,94.74,94.94,94.73,94.84,867240.0
2018-08-13 15:35:00,94.84,94.92,94.83,94.88,519600.0,94.84,94.92,94.83,94.88,519600.0
2018-08-13 15:40:00,94.88,94.91,94.82,94.86,540180.0,94.88,94.91,94.82,94.86,540180.0
2018-08-13 15:45:00,94.85,94.95,94.81,94.92,689860.0,94.85,94.95,94.81,94.92,689860.0
2018-08-13 15:50:00,94.91,94.91,94.72,94.75,1258420.0,94.91,94.91,94.72,94.75,1258420.0
2018-08-13 15:55:00,94.76,95.01,94.73,94.78,2457720.0,94.76,95.01,94.73,94.78,2457720.0
2018-08-14 09:30:00,95.97,96.0,95.53,95.61,3869540.0,95.97,96.0,95.53,95.61,3869540.0
2018-08-14 09:35:00,95.63,95.67,95.29,95.57,1861420.0,95.63,95.67,95.29,95.57,1861420.0
2018-08-14 09:40:00,95.55,95.63,95.33,95.43,1376680.0,95.55,95.63,95.33,95.43,1376680.0
2018-08-14 09:45:00,95.44,95.46,95.0,95.0,1761100.0,95.44,95.46,95.0,95.0,1761100.0
2018-08-14 09:50:00,95.04,95.29,95.01,95.26,1653200.0,95.04,95.29,95.01,95.26,1653200.0
2018-08-14 09:55:00,95.27,95.42,95.23,95.28,1170720.0,95.27,95.42,95.23,95.28,1170720.0
2018-08-14 10:00:00,95.31,95.38,95.06,95.1,678220.0,95.31,95.38,95.06,95.1,678220.0
2018-08-14 10:05:00,95.07,95.3,95.0,95.27,786160.0,95.07,95.3,95.0,95.27,786160.0
2018-08-14 10:10:00,95.27,95.51,95.16,95.51,818860.0,95.27,95.51,95.16,95.51,818860.0
2018-08-14 10:15:00,95.51,95.52,95.37,95.42,580760.0,95.51,95.52,95.37,95.42,580760.0
2018-08-14 10:20:00,95.4,95.49,95.35,95.36,404460.0,95.4,95.49,95.35,95.36,404460.0
2018-08-14 10:25:00,95.35,95.44,95.35,95.4,329680.0,95.35,95.44,95.35,95.4,329680.0
2018-08-14 10:30:00,95.41,95.52,95.38,95.49,559560.0,95.41,95.52,95.38,95.49,559560.0
2018-08-14 10:35:00,95.52,95.69,95.51,95.57,1164660.0,95.52,95.69,95.51,95.57,1164660.0
2018-08-14 10:40:00,95.57,95.69,95.57,95.64,615760.0,95.57,95.69,95.57,95.64,615760.0
2018-08-14 10:45:00,95.65,95.7,95.56,95.63,445160.0,95.65,95.7,95.56,95.63,445160.0
2018-08-14 10:50:00,95.65,95.76,95.62,95.72,883680.0,95.65,95.76,95.62,95.72,883680.0
2018-08-14 10:55:00,95.73,95.75,95.56,95.63,697620.0,95.73,95.75,95.56,95.63,697620.0
2018-08-14 11:00:00,95.64,95.69,95.61,95.65,242980.0,95.64,95.69,95.61,95.65,242980.0
2018-08-14 11:05:00,95.64,95.7,95.55,95.61,476840.0,95.64,95.7,95.55,95.61,476840.0
2018-08-14 11:10:00,95.64,95.64,95.53,95.58,351600.0,95.64,95.64,95.53,95.58,351600.0
2018-08-14 11:15:00,95.57,95.62,95.4,95.4,676280.0,95.57,95.62,95.4,95.4,676280.0
2018-08-14 11:20:00,95.43,95.58,95.42,95.5,450500.0,95.43,95.58,95.42,95.5,450500.0
2018-08-14 11:25:00,95.48,95.62,95.48,95.55,301600.0,95.48,95.62,95.48,95.55,301600.0
2018-08-14 11:30:00,95.54,95.58,95.48,95.49,306660.0,95.54,95.58,95.48,95.49,306660.0
2018-08-14 11:35:00,95.5,95.54,95.49,95.49,152400.0,95.5,95.54,95.49,95.49,152400.0
2018-08-14 11:40:00,95.51,95.63,95.51,95.57,247480.0,95.51,95.63,95.51,95.57,247480.0
2018-08-14 11:45:00,95.56,95.72,95.52,95.69,675300.0,95.56,95.72,95.52,95.69,675300.0
2018-08-14 11:50:00,95.72,95.72,95.57,95.58,248640.0,95.72,95.72,95.57,95.58,248640.0
2018-08-14 11:55:00,95.57,95.59,95.48,95.56,435800.0,95.57,95.59,95.48,95.56,435800.0
2018-08-14 12:00:00,95.58,95.62,95.53,95.55,277280.0,95.58,95.62,95.53,95.55,277280.0
2018-08-14 12:05:00,95.55,95.61,95.52,95.53,237060.0,95.55,95.61,95.52,95.53,237060.0
2018-08-14 12:10:00,95.55,95.61,95.55,95.58,148780.0,95.55,95.61,95.55,95.58,148780.0
2018-08-14 12:15:00,95.59,95.67,95.57,95.67,332140.0,95.59,95.67,95.57,95.67,332140.0
2018-08-14 12:20:00,95.69,95.7,95.62,95.66,295320.0,95.69,95.7,95.62,95.66,295320.0
2018-08-14 12:25:00,95.67,95.86,95.67,95.84,1025400.0,95.67,95.86,95.67,95.84,1025400.0
2018-08-14 12:30:00,95.83,95.88,95.78,95.84,507600.0,95.83,95.88,95.78,95.84,507600.0
2018-08-14 12:35:00,95.84,95.86,95.82,95.85,388160.0,95.84,95.86,95.82,95.85,388160.0
2018-08-14 12:40:00,95.85,95.92,95.83,95.91,665240.0,95.85,95.92,95.83,95.91,665240.0
2018-08-14 12:45:00,95.92,95.98,95.85,95.9,600260.0,95.92,95.98,95.85,95.9,600260.0
2018-08-14 12:50:00,95.92,95.94,95.72,95.74,691540.0,95.92,95.94,95.72,95.74,691540.0
2018-08-14 12:55:00,95.73,95.85,95.73,95.79,375240.0,95.73,95.85,95.73,95.79,375240.0
2018-08-14 13:00:00,95.8,95.91,95.79,95.88,351480.0,95.8,95.91,95.79,95.88,351480.0
2018-08-14 13:05:00,95.88,95.89,95.81,95.89,198760.0,95.88,95.89,95.81,95.89,198760.0
2018-08-14 13:10:00,95.88,95.91,95.81,95.81,260780.0,95.88,95.91,95.81,95.81,260780.0
2018-08-14 13:15:00,95.81,95.87,95.79,95.81,188820.0,95.81,95.87,95.79,95.81,188820.0
2018-08-14 13:20:00,95.84,95.86,95.75,95.8,345160.0,95.84,95.86,95.75,95.8,345160.0
2018-08-14 13:25:00,95.77,95.78,95.68,95.76,233140.0,95.77,95.78,95.68,95.76,233140.0
2018-08-14 13:30:00,95.75,95.78,95.73,95.78,186360.0,95.75,95.78,95.73,95.78,186360.0
2018-08-14 13:35:00,95.79,95.81,95.77,95.79,262080.0,95.79,95.81,95.77,95.79,262080.0
2018-08-14 13:40:00,95.79,95.84,95.77,95.8,198040.0,95.79,95.84,95.77,95.8,198040.0
2018-08-14 13:45:00,95.79,95.84,95.77,95.83,163680.0,95.79,95.84,95.77,95.83,163680.0
2018-08-14 13:50:00,95.83,95.84,95.77,95.81,157000.0,95.83,95.84,95.77,95.81,157000.0
2018-08-14 13:55:00,95.81,95.88,95.81,95.87,324040.0,95.81,95.88,95.81,95.87,324040.0
2018-08-14 14:00:00,95.85,95.9,95.82,95.85,211800.0,95.85,95.9,95.82,95.85,211800.0
2018-08-14 14:05:00,95.82,95.82,95.71,95.75,361860.0,95.82,95.82,95.71,95.75,361860.0
2018-08-14 14:10:00,95.75,95.8,95.74,95.76,191340.0,95.75,95.8,95.74,95.76,191340.0
2018-08-14 14:15:00,95.76,95.8,95.73,95.75,196120.0,95.76,95.8,95.73,95.75,196120.0
2018-08-14 14:20:00,95.76,95.82,95.65,95.74,387860.0,95.76,95.82,95.65,95.74,387860.0
2018-08-14 14:25:00,95.72,95.72,95.6,95.6,402120.0,95.72,95.72,95.6,95.6,402120.0
2018-08-14 14:30:00,95.65,95.72,95.64,95.7,225060.0,95.65,95.72,95.64,95.7,225060.0
2018-08-14 14:35:00,95.72,95.84,95.72,95.8,283060.0,95.72,95.84,95.72,95.8,283060.0
2018-08-14 14:40:00,95.8,95.83,95.73,95.81,182240.0,95.8,95.83,95.73,95.81,182240.0
2018-08-14 14:45:00,95.82,95.86,95.78,95.79,269180.0,95.82,95.86,95.78,95.79,269180.0
2018-08-14 14:50:00,95.81,95.91,95.8,95.9,442560.0,95.81,95.91,95.8,95.9,442560.0
2018-08-14 14:55:00,95.89,95.94,95.87,95.94,398160.0,95.89,95.94,95.87,95.94,398160.0
2018-08-14 15:00:00,95.94,96.02,95.9,95.96,953140.0,95.94,96.02,95.9,95.96,953140.0
2018-08-14 15:05:00,95.97,96.02,95.9,95.97,494760.0,95.97,96.02,95.9,95.97,494760.0
2018-08-14 15:10:00,95.97,96.01,95.95,95.97,499100.0,95.97,96.01,95.95,95.97,499100.0
2018-08-14 15:15:00,95.97,95.98,95.91,95.95,280220.0,95.97,95.98,95.91,95.95,280220.0
2018-08-14 15:20:00,95.95,96.03,95.92,96.03,622300.0,95.95,96.03,95.92,96.03,622300.0
2018-08-14 15:25:00,96.03,96.05,95.99,95.99,505400.0,96.03,96.05,95.99,95.99,505400.0
2018-08-14 15:30:00,95.99,96.02,95.93,96.01,650780.0,95.99,96.02,95.93,96.01,650780.0
2018-08-14 15:35:00,96.01,96.04,95.92,96.01,737040.0,96.01,96.04,95.92,96.01,737040.0
2018-08-14 15:40:00,95.99,96.03,95.97,96.01,512520.0,95.99,96.03,95.97,96.01,512520.0
2018-08-14 15:45:00,96.02,96.03,95.92,95.96,547640.0,96.02,96.03,95.92,95.96,547640.0
2018-08-14 15:50:00,95.97,96.0,95.9,95.92,753800.0,95.97,96.0,95.9,95.92,753800.0
2018-08-14 15:55:00,95.92,96.0,95.88,95.98,1625960.0,95.92,96.0,95.88,95.98,1625960.0
2018-08-15 09:30:00,95.48,95.5,95.24,95.28,4263380.0,95.48,95.5,95.24,95.28,4263380.0
2018-08-15 09:35:00,95.28,95.77,95.25,95.65,3241800.0,95.28,95.77,95.25,95.65,3241800.0
2018-08-15 09:40:00,95.61,95.81,95.38,95.39,2322500.0,95.61,95.81,95.38,95.39,2322500.0
2018-08-15 09:45:00,95.39,95.41,95.03,95.14,2705040.0,95.39,95.41,95.03,95.14,2705040.0
2018-08-15 09:50:00,95.14,95.28,94.9,95.18,2584100.0,95.14,95.28,94.9,95.18,2584100.0
2018-08-15 09:55:00,95.16,95.22,94.86,94.89,1830500.0,95.16,95.22,94.86,94.89,1830500.0
2018-08-15 10:00:00,94.88,94.9,94.4,94.59,3207960.0,94.88,94.9,94.4,94.59,3207960.0
2018-08-15 10:05:00,94.61,94.8,94.5,94.65,1829980.0,94.61,94.8,94.5,94.65,1829980.0
2018-08-15 10:10:00,94.64,94.7,94.46,94.48,2014080.0,94.64,94.7,94.46,94.48,2014080.0
2018-08-15 10:15:00,94.48,94.58,94.14,94.33,2685960.0,94.48,94.58,94.14,94.33,2685960.0
2018-08-15 10:20:00,94.33,94.38,93.79,93.94,2814700.0,94.33,94.38,93.79,93.94,2814700.0
2018-08-15 10:25:00,93.91,93.97,93.52,93.55,2780900.0,93.91,93.97,93.52,93.55,2780900.0
2018-08-15 10:30:00,93.58,93.91,93.49,93.87,1992600.0,93.58,93.91,93.49,93.87,1992600.0
2018-08-15 10:35:00,93.87,94.32,93.86,94.3,2320040.0,93.87,94.32,93.86,94.3,2320040.0
2018-08-15 10:40:00,94.32,94.32,94.03,94.05,1491300.0,94.32,94.32,94.03,94.05,1491300.0
2018-08-15 10:45:00,94.05,94.22,93.95,94.13,980680.0,94.05,94.22,93.95,94.13,980680.0
2018-08-15 10:50:00,94.11,94.16,93.84,94.04,1138400.0,94.11,94.16,93.84,94.04,1138400.0
2018-08-15 10:55:00,94.02,94.38,93.95,94.04,1518440.0,94.02,94.38,93.95,94.04,1518440.0
2018-08-15 11:00:00,94.0,94.3,94.0,94.29,918600.0,94.0,94.3,94.0,94.29,918600.0
2018-08-15 11:05:00,94.28,94.34,94.03,94.28,1109560.0,94.28,94.34,94.03,94.28,1109560.0
2018-08-15 11:10:00,94.3,94.55,94.28,94.43,1647120.0,94.3,94.55,94.28,94.43,1647120.0
2018-08-15 11:15:00,94.48,94.5,94.33,94.46,757520.0,94.48,94.5,94.33,94.46,757520.0
2018-08-15 11:20:00,94.44,94.66,94.42,94.56,1047820.0,94.44,94.66,94.42,94.56,1047820.0
2018-08-15 11:25:00,94.57,94.7,94.53,94.61,1057100.0,94.57,94.7,94.53,94.61,1057100.0
2018-08-15 11:30:00,94.65,94.8,94.58,94.76,958400.0,94.65,94.8,94.58,94.76,958400.0
2018-08-15 11:35:00,94.75,94.9,94.62,94.64,1219500.0,94.75,94.9,94.62,94.64,1219500.0
2018-08-15 11:40:00,94.65,94.67,94.46,94.59,1211760.0,94.65,94.67,94.46,94.59,1211760.0
2018-08-15 11:45:00,94.61,94.62,94.35,94.52,960740.0,94.61,94.62,94.35,94.52,960740.0
2018-08-15 11:50:00,94.52,94.54,94.27,94.32,934320.0,94.52,94.54,94.27,94.32,934320.0
2018-08-15 11:55:00,94.33,94.4,93.98,94.01,2084480.0,94.33,94.4,93.98,94.01,2084480.0
2018-08-15 12:00:00,94.02,94.24,94.02,94.18,1209880.0,94.02,94.24,94.02,94.18,1209880.0
2018-08-15 12:05:00,94.19,94.47,94.15,94.39,795280.0,94.19,94.47,94.15,94.39,795280.0
2018-08-15 12:10:00,94.39,94.47,94.3,94.41,476720.0,94.39,94.47,94.3,94.41,476720.0
2018-08-15 12:15:00,94.4,94.63,94.37,94.5,587920.0,94.4,94.63,94.37,94.5,587920.0
2018-08-15 12:20:00,94.5,94.57,94.39,94.56,333520.0,94.5,94.57,94.39,94.56,333520.0
2018-08-15 12:25:00,94.59,94.6,94.45,94.49,368580.0,94.59,94.6,94.45,94.49,368580.0
2018-08-15 12:30:00,94.5,94.73,94.49,94.64,632520.0,94.5,94.73,94.49,94.64,632520.0
2018-08-15 12:35:00,94.67,94.74,94.58,94.72,497980.0,94.67,94.74,94.58,94.72,497980.0
2018-08-15 12:40:00,94.72,94.75,94.56,94.61,487360.0,94.72,94.75,94.56,94.61,487360.0
2018-08-15 12:45:00,94.61,94.61,94.48,94.5,513060.0,94.61,94.61,94.48,94.5,513060.0
2018-08-15 12:50:00,94.5,94.58,94.47,94.5,380300.0,94.5,94.58,94.47,94.5,380300.0
2018-08-15 12:55:00,94.49,94.55,94.47,94.51,436340.0,94.49,94.55,94.47,94.51,436340.0
2018-08-15 13:00:00,94.51,94.53,94.4,94.5,342520.0,94.51,94.53,94.4,94.5,342520.0
2018-08-15 13:05:00,94.51,94.69,94.5,94.59,543540.0,94.51,94.69,94.5,94.59,543540.0
2018-08-15 13:10:00,94.6,94.65,94.49,94.5,494700.0,94.6,94.65,94.49,94.5,494700.0
2018-08-15 13:15:00,94.51,94.51,94.38,94.39,383300.0,94.51,94.51,94.38,94.39,383300.0
2018-08-15 13:20:00,94.4,94.5,94.2,94.21,721420.0,94.4,94.5,94.2,94.21,721420.0
2018-08-15 13:25:00,94.21,94.3,94.11,94.22,861800.0,94.21,94.3,94.11,94.22,861800.0
2018-08-15 13:30:00,94.2,94.26,94.15,94.18,269640.0,94.2,94.26,94.15,94.18,269640.0
2018-08-15 13:35:00,94.18,94.28,94.13,94.27,289020.0,94.18,94.28,94.13,94.27,289020.0
2018-08-15 13:40:00,94.28,94.33,94.23,94.28,354340.0,94.28,94.33,94.23,94.28,354340.0
2018-08-15 13:45:00,94.31,94.39,94.11,94.13,586000.0,94.31,94.39,94.11,94.13,586000.0
2018-08-15 13:50:00,94.14,94.23,94.08,94.19,540240.0,94.14,94.23,94.08,94.19,540240.0
2018-08-15 13:55:00,94.19,94.26,94.08,94.11,391400.0,94.19,94.26,94.08,94.11,391400.0
2018-08-15 14:00:00,94.1,94.2,94.04,94.14,479100.0,94.1,94.2,94.04,94.14,479100.0
2018-08-15 14:05:00,94.12,94.14,93.9,93.96,772240.0,94.12,94.14,93.9,93.96,772240.0
2018-08-15 14:10:00,93.95,93.99,93.86,93.86,640820.0,93.95,93.99,93.86,93.86,640820.0
2018-08-15 14:15:00,93.87,94.09,93.87,94.05,684320.0,93.87,94.09,93.87,94.05,684320.0
2018-08-15 14:20:00,94.06,94.13,94.0,94.07,462000.0,94.06,94.13,94.0,94.07,462000.0
2018-08-15 14:25:00,94.06,94.07,93.95,93.99,398840.0,94.06,94.07,93.95,93.99,398840.0
2018-08-15 14:30:00,93.98,94.04,93.88,94.01,488740.0,93.98,94.04,93.88,94.01,488740.0
2018-08-15 14:35:00,93.99,94.16,93.96,94.11,582780.0,93.99,94.16,93.96,94.11,582780.0
2018-08-15 14:40:00,94.11,94.17,94.05,94.1,247980.0,94.11,94.17,94.05,94.1,247980.0
2018-08-15 14:45:00,94.08,94.09,93.95,94.0,308360.0,94.08,94.09,93.95,94.0,308360.0
2018-08-15 14:50:00,93.99,94.21,93.98,94.18,652880.0,93.99,94.21,93.98,94.18,652880.0
2018-08-15 14:55:00,94.17,94.31,94.1,94.31,542900.0,94.17,94.31,94.1,94.31,542900.0
2018-08-15 15:00:00,94.32,94.42,94.25,94.35,672140.0,94.32,94.42,94.25,94.35,672140.0
2018-08-15 15:05:00,94.35,94.47,94.35,94.37,432060.0,94.35,94.47,94.35,94.37,432060.0
2018-08-15 15:10:00,94.36,94.36,94.16,94.18,565960.0,94.36,94.36,94.16,94.18,565960.0
2018-08-15 15:15:00,94.18,94.22,94.07,94.18,495180.0,94.18,94.22,94.07,94.18,495180.0
2018-08-15 15:20:00,94.18,94.25,94.1,94.17,443120.0,94.18,94.25,94.1,94.17,443120.0
2018-08-15 15:25:00,94.17,94.3,94.15,94.3,422260.0,94.17,94.3,94.15,94.3,422260.0
2018-08-15 15:30:00,94.28,94.47,94.26,94.4,696460.0,94.28,94.47,94.26,94.4,696460.0
2018-08-15 15:35:00,94.41,94.44,94.2,94.25,842440.0,94.41,94.44,94.2,94.25,842440.0
2018-08-15 15:40:00,94.22,94.31,94.19,94.28,878540.0,94.22,94.31,94.19,94.28,878540.0
2018-08-15 15:45:00,94.27,94.38,94.25,94.33,751100.0,94.27,94.38,94.25,94.33,751100.0
2018-08-15 15:50:00,94.3,94.3,94.1,94.17,1200920.0,94.3,94.3,94.1,94.17,1200920.0
2018-08-15 15:55:00,94.19,94.32,94.05,94.07,3163840.0,94.19,94.32,94.05,94.07,3163840.0
2018-08-16 09:30:00,95.21,95.25,94.65,94.99,3903700.0,95.21,95.25,94.65,94.99,3903700.0
2018-08-16 09:35:00,95.0,95.03,94.55,94.68,1329640.0,95.0,95.03,94.55,94.68,1329640.0
2018-08-16 09:40:00,94.68,94.98,94.68,94.82,1471000.0,94.68,94.98,94.68,94.82,1471000.0
2018-08-16 09:45:00,94.82,94.96,94.78,94.86,893140.0,94.82,94.96,94.78,94.86,893140.0
2018-08-16 09:50:00,94.87,95.04,94.87,94.9,946360.0,94.87,95.04,94.87,94.9,946360.0
2018-08-16 09:55:00,94.89,95.03,94.69,94.76,884460.0,94.89,95.03,94.69,94.76,884460.0
2018-08-16 10:00:00,94.83,95.03,94.79,94.92,753780.0,94.83,95.03,94.79,94.92,753780.0
2018-08-16 10:05:00,94.94,95.12,94.94,95.1,872240.0,94.94,95.12,94.94,95.1,872240.0
2018-08-16 10:10:00,95.08,95.18,95.02,95.11,733140.0,95.08,95.18,95.02,95.11,733140.0
2018-08-16 10:15:00,95.13,95.15,95.03,95.08,551100.0,95.13,95.15,95.03,95.08,551100.0
2018-08-16 10:20:00,95.07,95.09,94.95,95.0,516900.0,95.07,95.09,94.95,95.0,516900.0
2018-08-16 10:25:00,94.98,95.05,94.88,94.99,545200.0,94.98,95.05,94.88,94.99,545200.0
2018-08-16 10:30:00,95.0,95.06,94.89,94.91,472180.0,95.0,95.06,94.89,94.91,472180.0
2018-08-16 10:35:00,94.91,95.0,94.87,94.94,287300.0,94.91,95.0,94.87,94.94,287300.0
2018-08-16 10:40:00,94.94,94.95,94.84,94.93,304580.0,94.94,94.95,94.84,94.93,304580.0
2018-08-16 10:45:00,94.91,94.94,94.75,94.77,493020.0,94.91,94.94,94.75,94.77,493020.0
2018-08-16 10:50:00,94.78,94.79,94.6,94.67,616040.0,94.78,94.79,94.6,94.67,616040.0
2018-08-16 10:55:00,94.69,94.76,94.58,94.71,341820.0,94.69,94.76,94.58,94.71,341820.0
2018-08-16 11:00:00,94.73,94.78,94.68,94.71,249980.0,94.73,94.78,94.68,94.71,249980.0
2018-08-16 11:05:00,94.72,94.84,94.7,94.83,306840.0,94.72,94.84,94.7,94.83,306840.0
2018-08-16 11:10:00,94.82,95.1,94.82,95.08,1192140.0,94.82,95.1,94.82,95.08,1192140.0
2018-08-16 11:15:00,95.09,95.14,94.95,95.02,969760.0,95.09,95.14,94.95,95.02,969760.0
2018-08-16 11:20:00,95.02,95.02,94.91,94.92,535120.0,95.02,95.02,94.91,94.92,535120.0
2018-08-16 11:25:00,94.92,94.98,94.88,94.98,212500.0,94.92,94.98,94.88,94.98,212500.0
2018-08-16 11:30:00,95.0,95.05,94.94,95.01,275100.0,95.0,95.05,94.94,95.01,275100.0
2018-08-16 11:35:00,95.0,95.05,94.98,95.02,587120.0,95.0,95.05,94.98,95.02,587120.0
2018-08-16 11:40:00,95.01,95.08,94.99,95.08,437340.0,95.01,95.08,94.99,95.08,437340.0
2018-08-16 11:45:00,95.08,95.15,95.07,95.12,786680.0,95.08,95.15,95.07,95.12,786680.0
2018-08-16 11:50:00,95.1,95.13,95.02,95.03,207840.0,95.1,95.13,95.02,95.03,207840.0
2018-08-16 11:55:00,95.04,95.07,95.01,95.03,178400.0,95.04,95.07,95.01,95.03,178400.0
2018-08-16 12:00:00,95.05,95.12,95.04,95.08,260520.0,95.05,95.12,95.04,95.08,260520.0
2018-08-16 12:05:00,95.05,95.13,95.03,95.06,251320.0,95.05,95.13,95.03,95.06,251320.0
2018-08-16 12:10:00,95.06,95.13,95.05,95.06,177240.0,95.06,95.13,95.05,95.06,177240.0
2018-08-16 12:15:00,95.06,95.12,95.03,95.09,213940.0,95.06,95.12,95.03,95.09,213940.0
2018-08-16 12:20:00,95.09,95.1,95.05,95.05,131160.0,95.09,95.1,95.05,95.05,131160.0
2018-08-16 12:25:00,95.05,95.14,95.05,95.1,353500.0,95.05,95.14,95.05,95.1,353500.0
2018-08-16 12:30:00,95.09,95.15,95.03,95.06,490180.0,95.09,95.15,95.03,95.06,490180.0
2018-08-16 12:35:00,95.07,95.17,95.05,95.16,565400.0,95.07,95.17,95.05,95.16,565400.0
2018-08-16 12:40:00,95.16,95.17,94.96,94.99,484420.0,95.16,95.17,94.96,94.99,484420.0
2018-08-16 12:45:00,94.99,95.0,94.91,94.94,350100.0,94.99,95.0,94.91,94.94,350100.0
2018-08-16 12:50:00,94.96,95.01,94.94,95.01,151900.0,94.96,95.01,94.94,95.01,151900.0
2018-08-16 12:55:00,95.01,95.05,94.92,94.94,229560.0,95.01,95.05,94.92,94.94,229560.0
2018-08-16 13:00:00,94.95,95.0,94.92,94.96,257760.0,94.95,95.0,94.92,94.96,257760.0
2018-08-16 13:05:00,94.97,95.01,94.91,94.91,183320.0,94.97,95.01,94.91,94.91,183320.0
2018-08-16 13:10:00,94.93,94.96,94.86,94.94,216860.0,94.93,94.96,94.86,94.94,216860.0
2018-08-16 13:15:00,94.92,94.92,94.81,94.87,272880.0,94.92,94.92,94.81,94.87,272880.0
2018-08-16 13:20:00,94.87,94.95,94.83,94.94,196080.0,94.87,94.95,94.83,94.94,196080.0
2018-08-16 13:25:00,94.93,94.95,94.86,94.9,120520.0,94.93,94.95,94.86,94.9,120520.0
2018-08-16 13:30:00,94.87,94.92,94.85,94.87,131520.0,94.87,94.92,94.85,94.87,131520.0
2018-08-16 13:35:00,94.85,94.93,94.85,94.9,134560.0,94.85,94.93,94.85,94.9,134560.0
2018-08-16 13:40:00,94.9,94.94,94.88,94.88,108040.0,94.9,94.94,94.88,94.88,108040.0
2018-08-16 13:45:00,94.87,94.87,94.74,94.76,321960.0,94.87,94.87,94.74,94.76,321960.0
2018-08-16 13:50:00,94.76,94.76,94.63,94.67,499340.0,94.76,94.76,94.63,94.67,499340.0
2018-08-16 13:55:00,94.66,94.75,94.61,94.69,502940.0,94.66,94.75,94.61,94.69,502940.0
2018-08-16 14:00:00,94.68,94.73,94.62,94.71,329060.0,94.68,94.73,94.62,94.71,329060.0
2018-08-16 14:05:00,94.66,94.71,94.62,94.65,231280.0,94.66,94.71,94.62,94.65,231280.0
2018-08-16 14:10:00,94.66,94.67,94.59,94.66,429040.0,94.66,94.67,94.59,94.66,429040.0
2018-08-16 14:15:00,94.68,94.75,94.65,94.75,341860.0,94.68,94.75,94.65,94.75,341860.0
2018-08-16 14:20:00,94.74,94.77,94.67,94.7,279480.0,94.74,94.77,94.67,94.7,279480.0
2018-08-16 14:25:00,94.71,94.71,94.41,94.43,559140.0,94.71,94.71,94.41,94.43,559140.0
2018-08-16 14:30:00,94.42,94.42,94.23,94.35,1120500.0,94.42,94.42,94.23,94.35,1120500.0
2018-08-16 14:35:00,94.33,94.4,94.28,94.39,530940.0,94.33,94.4,94.28,94.39,530940.0
2018-08-16 14:40:00,94.38,94.55,94.37,94.51,369700.0,94.38,94.55,94.37,94.51,369700.0
2018-08-16 14:45:00,94.5,94.61,94.47,94.55,594940.0,94.5,94.61,94.47,94.55,594940.0
2018-08-16 14:50:00,94.55,94.57,94.49,94.57,263580.0,94.55,94.57,94.49,94.57,263580.0
2018-08-16 14:55:00,94.56,94.63,94.52,94.56,356280.0,94.56,94.63,94.52,94.56,356280.0
2018-08-16 15:00:00,94.53,94.6,94.47,94.54,217260.0,94.53,94.6,94.47,94.54,217260.0
2018-08-16 15:05:00,94.53,94.6,94.5,94.52,170160.0,94.53,94.6,94.5,94.52,170160.0
2018-08-16 15:10:00,94.52,94.53,94.45,94.47,238660.0,94.52,94.53,94.45,94.47,238660.0
2018-08-16 15:15:00,94.48,94.5,94.39,94.39,332160.0,94.48,94.5,94.39,94.39,332160.0
2018-08-16 15:20:00,94.4,94.48,94.38,94.41,317160.0,94.4,94.48,94.38,94.41,317160.0
2018-08-16 15:25:00,94.4,94.49,94.38,94.48,142740.0,94.4,94.49,94.38,94.48,142740.0
2018-08-16 15:30:00,94.46,94.47,94.39,94.46,318280.0,94.46,94.47,94.39,94.46,318280.0
2018-08-16 15:35:00,94.43,94.44,94.37,94.4,249720.0,94.43,94.44,94.37,94.4,249720.0
2018-08-16 15:40:00,94.39,94.45,94.34,94.41,471120.0,94.39,94.45,94.34,94.41,471120.0
2018-08-16 15:45:00,94.41,94.48,94.35,94.38,571760.0,94.41,94.48,94.35,94.38,571760.0
2018-08-16 15:50:00,94.35,94.37,94.25,94.29,1033460.0,94.35,94.37,94.25,94.29,1033460.0
2018-08-16 15:55:00,94.28,94.39,94.18,94.39,2091500.0,94.28,94.39,94.18,94.39,2091500.0
2018-08-17 09:30:00,94.29,94.4,93.9,94.15,2836040.0,94.29,94.4,93.9,94.15,2836040.0
2018-08-17 09:35:00,94.1,94.4,93.98,94.34,1436220.0,94.1,94.4,93.98,94.34,1436220.0
2018-08-17 09:40:00,94.34,94.36,94.06,94.07,803680.0,94.34,94.36,94.06,94.07,803680.0
2018-08-17 09:45:00,94.1,94.17,93.9,93.9,879720.0,94.1,94.17,93.9,93.9,879720.0
2018-08-17 09:50:00,93.93,93.97,93.65,93.72,1151760.0,93.93,93.97,93.65,93.72,1151760.0
2018-08-17 09:55:00,93.73,93.83,93.61,93.7,1106200.0,93.73,93.83,93.61,93.7,1106200.0
2018-08-17 10:00:00,93.7,93.83,93.59,93.61,686300.0,93.7,93.83,93.59,93.61,686300.0
2018-08-17 10:05:00,93.63,93.65,93.32,93.47,1383440.0,93.63,93.65,93.32,93.47,1383440.0
2018-08-17 10:10:00,93.46,93.48,93.15,93.25,1221200.0,93.46,93.48,93.15,93.25,1221200.0
2018-08-17 10:15:00,93.22,93.33,93.2,93.31,1165120.0,93.22,93.33,93.2,93.31,1165120.0
2018-08-17 10:20:00,93.28,93.33,92.85,92.85,1421200.0,93.28,93.33,92.85,92.85,1421200.0
2018-08-17 10:25:00,92.89,93.1,92.78,93.01,1521720.0,92.89,93.1,92.78,93.01,1521720.0
2018-08-17 10:30:00,93.03,93.17,93.02,93.1,772620.0,93.03,93.17,93.02,93.1,772620.0
2018-08-17 10:35:00,93.08,93.35,93.08,93.26,914480.0,93.08,93.35,93.08,93.26,914480.0
2018-08-17 10:40:00,93.25,93.26,93.11,93.16,505060.0,93.25,93.26,93.11,93.16,505060.0
2018-08-17 10:45:00,93.17,93.22,93.1,93.19,477860.0,93.17,93.22,93.1,93.19,477860.0
2018-08-17 10:50:00,93.2,93.22,93.13,93.14,456420.0,93.2,93.22,93.13,93.14,456420.0
2018-08-17 10:55:00,93.14,93.19,93.04,93.17,517060.0,93.14,93.19,93.04,93.17,517060.0
2018-08-17 11:00:00,93.17,93.17,93.0,93.12,282920.0,93.17,93.17,93.0,93.12,282920.0
2018-08-17 11:05:00,93.14,93.35,93.1,93.3,577640.0,93.14,93.35,93.1,93.3,577640.0
2018-08-17 11:10:00,93.27,93.36,93.21,93.36,340260.0,93.27,93.36,93.21,93.36,340260.0
2018-08-17 11:15:00,93.36,93.46,93.28,93.44,446480.0,93.36,93.46,93.28,93.44,446480.0
2018-08-17 11:20:00,93.45,93.54,93.4,93.49,708800.0,93.45,93.54,93.4,93.49,708800.0
2018-08-17 11:25:00,93.49,93.5,93.37,93.5,380080.0,93.49,93.5,93.37,93.5,380080.0
2018-08-17 11:30:00,93.5,93.67,93.45,93.65,487360.0,93.5,93.67,93.45,93.65,487360.0
2018-08-17 11:35:00,93.65,93.67,93.52,93.64,841800.0,93.65,93.67,93.52,93.64,841800.0
2018-08-17 11:40:00,93.62,93.71,93.58,93.69,396900.0,93.62,93.71,93.58,93.69,396900.0
2018-08-17 11:45:00,93.69,93.73,93.59,93.72,577260.0,93.69,93.73,93.59,93.72,577260.0
2018-08-17 11:50:00,93.72,93.91,93.7,93.88,574100.0,93.72,93.91,93.7,93.88,574100.0
2018-08-17 11:55:00,93.87,93.93,93.86,93.88,401680.0,93.87,93.93,93.86,93.88,401680.0
2018-08-17 12:00:00,93.88,93.89,93.66,93.67,785700.0,93.88,93.89,93.66,93.67,785700.0
2018-08-17 12:05:00,93.68,93.76,93.63,93.76,497640.0,93.68,93.76,93.63,93.76,497640.0
2018-08-17 12:10:00,93.75,93.78,93.7,93.72,260980.0,93.75,93.78,93.7,93.72,260980.0
2018-08-17 12:15:00,93.74,93.78,93.73,93.74,177880.0,93.74,93.78,93.73,93.74,177880.0
2018-08-17 12:20:00,93.76,93.77,93.69,93.73,180120.0,93.76,93.77,93.69,93.73,180120.0
2018-08-17 12:25:00,93.71,93.75,93.69,93.72,130780.0,93.71,93.75,93.69,93.72,130780.0
2018-08-17 12:30:00,93.72,93.72,93.46,93.48,551040.0,93.72,93.72,93.46,93.48,551040.0
2018-08-17 12:35:00,93.48,93.48,93.39,93.42,428040.0,93.48,93.48,93.39,93.42,428040.0
2018-08-17 12:40:00,93.4,93.49,93.38,93.45,325440.0,93.4,93.49,93.38,93.45,325440.0
2018-08-17 12:45:00,93.48,93.48,93.39,93.47,181320.0,93.48,93.48,93.39,93.47,181320.0
2018-08-17 12:50:00,93.47,93.59,93.47,93.54,182360.0,93.47,93.59,93.47,93.54,182360.0
2018-08-17 12:55:00,93.54,93.61,93.49,93.55,286960.0,93.54,93.61,93.49,93.55,286960.0
2018-08-17 13:00:00,93.52,93.7,93.52,93.7,224560.0,93.52,93.7,93.52,93.7,224560.0
2018-08-17 13:05:00,93.68,93.7,93.57,93.63,172320.0,93.68,93.7,93.57,93.63,172320.0
2018-08-17 13:10:00,93.64,93.64,93.58,93.6,172520.0,93.64,93.64,93.58,93.6,172520.0
2018-08-17 13:15:00,93.61,93.65,93.6,93.62,84800.0,93.61,93.65,93.6,93.62,84800.0
2018-08-17 13:20:00,93.64,93.67,93.62,93.65,160380.0,93.64,93.67,93.62,93.65,160380.0
2018-08-17 13:25:00,93.65,93.67,93.5,93.51,195720.0,93.65,93.67,93.5,93.51,195720.0
2018-08-17 13:30:00,93.51,93.61,93.48,93.61,282020.0,93.51,93.61,93.48,93.61,282020.0
2018-08-17 13:35:00,93.61,93.61,93.55,93.55,175060.0,93.61,93.61,93.55,93.55,175060.0
2018-08-17 13:40:00,93.57,93.65,93.55,93.59,156460.0,93.57,93.65,93.55,93.59,156460.0
2018-08-17 13:45:00,93.61,93.65,93.6,93.61,156980.0,93.61,93.65,93.6,93.61,156980.0
2018-08-17 13:50:00,93.61,93.62,93.59,93.61,73160.0,93.61,93.62,93.59,93.61,73160.0
2018-08-17 13:55:00,93.61,93.75,93.58,93.73,400320.0,93.61,93.75,93.58,93.73,400320.0
2018-08-17 14:00:00,93.73,93.89,93.71,93.89,841120.0,93.73,93.89,93.71,93.89,841120.0
2018-08-17 14:05:00,93.89,93.98,93.88,93.92,636340.0,93.89,93.98,93.88,93.92,636340.0
2018-08-17 14:10:00,93.92,93.94,93.8,93.88,381340.0,93.92,93.94,93.8,93.88,381340.0
2018-08-17 14:15:00,93.9,94.01,93.87,93.93,711300.0,93.9,94.01,93.87,93.93,711300.0
2018-08-17 14:20:00,93.93,94.05,93.92,94.05,541580.0,93.93,94.05,93.92,94.05,541580.0
2018-08-17 14:25:00,94.03,94.09,94.01,94.04,530920.0,94.03,94.09,94.01,94.04,530920.0
2018-08-17 14:30:00,94.04,94.08,93.95,93.96,459420.0,94.04,94.08,93.95,93.96,459420.0
2018-08-17 14:35:00,93.96,93.99,93.85,93.9,212360.0,93.96,93.99,93.85,93.9,212360.0
2018-08-17 14:40:00,93.92,94.02,93.9,94.01,183700.0,93.92,94.02,93.9,94.01,183700.0
2018-08-17 14:45:00,94.01,94.03,93.9,93.95,184620.0,94.01,94.03,93.9,93.95,184620.0
2018-08-17 14:50:00,93.95,94.11,93.95,94.11,249200.0,93.95,94.11,93.95,94.11,249200.0
2018-08-17 14:55:00,94.11,94.15,94.07,94.11,450780.0,94.11,94.15,94.07,94.11,450780.0
2018-08-17 15:00:00,94.1,94.11,94.02,94.06,245900.0,94.1,94.11,94.02,94.06,245900.0
2018-08-17 15:05:00,94.05,94.08,93.96,93.96,309420.0,94.05,94.08,93.96,93.96,309420.0
2018-08-17 15:10:00,93.97,94.0,93.94,93.97,191700.0,93.97,94.0,93.94,93.97,191700.0
2018-08-17 15:15:00,93.99,94.07,93.94,94.06,354380.0,93.99,94.07,93.94,94.06,354380.0
2018-08-17 15:20:00,94.04,94.05,93.95,93.97,190460.0,94.04,94.05,93.95,93.97,190460.0
2018-08-17 15:25:00,93.98,94.01,93.95,93.97,192860.0,93.98,94.01,93.95,93.97,192860.0
2018-08-17 15:30:00,93.97,94.0,93.95,94.0,176980.0,93.97,94.0,93.95,94.0,176980.0
2018-08-17 15:35:00,94.0,94.03,93.99,94.01,289000.0,94.0,94.03,93.99,94.01,289000.0
2018-08-17 15:40:00,94.02,94.12,94.0,94.11,609020.0,94.02,94.12,94.0,94.11,609020.0
2018-08-17 15:45:00,94.1,94.11,94.02,94.06,365040.0,94.1,94.11,94.02,94.06,365040.0
2018-08-17 15:50:00,94.05,94.15,94.03,94.06,681580.0,94.05,94.15,94.03,94.06,681580.0
2018-08-17 15:55:00,94.05,94.14,94.05,94.06,1941900.0,94.05,94.14,94.05,94.06,1941900.0
2018-08-20 09:30:00,94.53,94.59,94.13,94.39,2119420.0,94.53,94.59,94.13,94.39,2119420.0
2018-08-20 09:35:00,94.36,94.5,94.32,94.37,836580.0,94.36,94.5,94.32,94.37,836580.0
2018-08-20 09:40:00,94.34,94.43,93.89,94.08,1334060.0,94.34,94.43,93.89,94.08,1334060.0
2018-08-20 09:45:00,94.07,94.19,93.9,93.91,913480.0,94.07,94.19,93.9,93.91,913480.0
2018-08-20 09:50:00,93.92,93.93,93.63,93.71,790620.0,93.92,93.93,93.63,93.71,790620.0
2018-08-20 09:55:00,93.71,93.74,93.41,93.48,1110400.0,93.71,93.74,93.41,93.48,1110400.0
2018-08-20 10:00:00,93.47,93.82,93.36,93.79,944500.0,93.47,93.82,93.36,93.79,944500.0
2018-08-20 10:05:00,93.78,93.81,93.59,93.8,455620.0,93.78,93.81,93.59,93.8,455620.0
2018-08-20 10:10:00,93.79,93.88,93.41,93.41,621960.0,93.79,93.88,93.41,93.41,621960.0
2018-08-20 10:15:00,93.45,93.52,93.3,93.44,795640.0,93.45,93.52,93.3,93.44,795640.0
2018-08-20 10:20:00,93.46,93.56,93.42,93.46,579220.0,93.46,93.56,93.42,93.46,579220.0
2018-08-20 10:25:00,93.5,93.65,93.5,93.62,377620.0,93.5,93.65,93.5,93.62,377620.0
2018-08-20 10:30:00,93.62,93.75,93.46,93.73,383960.0,93.62,93.75,93.46,93.73,383960.0
2018-08-20 10:35:00,93.72,93.85,93.66,93.72,557800.0,93.72,93.85,93.66,93.72,557800.0
2018-08-20 10:40:00,93.68,93.68,93.49,93.54,258420.0,93.68,93.68,93.49,93.54,258420.0
2018-08-20 10:45:00,93.55,93.81,93.53,93.77,459180.0,93.55,93.81,93.53,93.77,459180.0
2018-08-20 10:50:00,93.75,93.78,93.63,93.72,413640.0,93.75,93.78,93.63,93.72,413640.0
2018-08-20 10:55:00,93.73,93.8,93.63,93.74,360680.0,93.73,93.8,93.63,93.74,360680.0
2018-08-20 11:00:00,93.71,93.8,93.65,93.78,255180.0,93.71,93.8,93.65,93.78,255180.0
2018-08-20 11:05:00,93.75,93.91,93.75,93.85,410460.0,93.75,93.91,93.75,93.85,410460.0
2018-08-20 11:10:00,93.84,93.9,93.7,93.75,236000.0,93.84,93.9,93.7,93.75,236000.0
2018-08-20 11:15:00,93.73,93.95,93.68,93.93,270520.0,93.73,93.95,93.68,93.93,270520.0
2018-08-20 11:20:00,93.98,93.98,93.75,93.77,314140.0,93.98,93.98,93.75,93.77,314140.0
2018-08-20 11:25:00,93.78,93.96,93.75,93.91,365200.0,93.78,93.96,93.75,93.91,365200.0
2018-08-20 11:30:00,93.93,94.0,93.88,93.91,596360.0,93.93,94.0,93.88,93.91,596360.0
2018-08-20 11:35:00,93.94,94.1,93.93,94.09,521640.0,93.94,94.1,93.93,94.09,521640.0
2018-08-20 11:40:00,94.13,94.28,94.07,94.11,629740.0,94.13,94.28,94.07,94.11,629740.0
2018-08-20 11:45:00,94.1,94.1,93.99,94.0,424000.0,94.1,94.1,93.99,94.0,424000.0
2018-08-20 11:50:00,94.01,94.07,93.93,93.96,440640.0,94.01,94.07,93.93,93.96,440640.0
2018-08-20 11:55:00,93.97,93.97,93.72,93.76,640660.0,93.97,93.97,93.72,93.76,640660.0
2018-08-20 12:00:00,93.74,93.84,93.65,93.84,537520.0,93.74,93.84,93.65,93.84,537520.0
2018-08-20 12:05:00,93.83,93.86,93.74,93.77,250280.0,93.83,93.86,93.74,93.77,250280.0
2018-08-20 12:10:00,93.78,93.89,93.73,93.77,533000.0,93.78,93.89,93.73,93.77,533000.0
2018-08-20 12:15:00,93.76,93.78,93.65,93.73,253820.0,93.76,93.78,93.65,93.73,253820.0
2018-08-20 12:20:00,93.72,93.81,93.64,93.8,217820.0,93.72,93.81,93.64,93.8,217820.0
2018-08-20 12:25:00,93.8,93.94,93.8,93.93,285320.0,93.8,93.94,93.8,93.93,285320.0
2018-08-20 12:30:00,93.92,94.04,93.92,94.0,291660.0,93.92,94.04,93.92,94.0,291660.0
2018-08-20 12:35:00,94.0,94.06,93.95,93.98,264260.0,94.0,94.06,93.95,93.98,264260.0
2018-08-20 12:40:00,94.0,94.03,93.96,93.98,170720.0,94.0,94.03,93.96,93.98,170720.0
2018-08-20 12:45:00,93.96,93.99,93.87,93.91,181060.0,93.96,93.99,93.87,93.91,181060.0
2018-08-20 12:50:00,93.9,93.9,93.82,93.9,166880.0,93.9,93.9,93.82,93.9,166880.0
2018-08-20 12:55:00,93.89,94.0,93.89,93.92,171500.0,93.89,94.0,93.89,93.92,171500.0
2018-08-20 13:00:00,93.94,93.99,93.88,93.9,204480.0,93.94,93.99,93.88,93.9,204480.0
2018-08-20 13:05:00,93.91,93.97,93.88,93.9,98500.0,93.91,93.97,93.88,93.9,98500.0
2018-08-20 13:10:00,93.9,93.9,93.82,93.82,127320.0,93.9,93.9,93.82,93.82,127320.0
2018-08-20 13:15:00,93.83,93.88,93.8,93.88,121960.0,93.83,93.88,93.8,93.88,121960.0
2018-08-20 13:20:00,93.89,93.93,93.86,93.89,84020.0,93.89,93.93,93.86,93.89,84020.0
2018-08-20 13:25:00,93.92,93.99,93.9,93.97,140380.0,93.92,93.99,93.9,93.97,140380.0
2018-08-20 13:30:00,93.96,93.98,93.92,93.94,120660.0,93.96,93.98,93.92,93.94,120660.0
2018-08-20 13:35:00,93.95,94.05,93.95,93.99,190160.0,93.95,94.05,93.95,93.99,190160.0
2018-08-20 13:40:00,94.0,94.01,93.92,93.94,213240.0,94.0,94.01,93.92,93.94,213240.0
2018-08-20 13:45:00,93.94,93.98,93.9,93.93,114120.0,93.94,93.98,93.9,93.93,114120.0
2018-08-20 13:50:00,93.92,93.95,93.89,93.95,85920.0,93.92,93.95,93.89,93.95,85920.0
2018-08-20 13:55:00,93.89,94.1,93.88,94.06,241500.0,93.89,94.1,93.88,94.06,241500.0
2018-08-20 14:00:00,94.05,94.14,94.01,94.02,502640.0,94.05,94.14,94.01,94.02,502640.0
2018-08-20 14:05:00,94.08,94.11,94.04,94.07,119440.0,94.08,94.11,94.04,94.07,119440.0
2018-08-20 14:10:00,94.09,94.09,93.97,94.05,162620.0,94.09,94.09,93.97,94.05,162620.0
2018-08-20 14:15:00,94.01,94.02,93.93,93.98,149580.0,94.01,94.02,93.93,93.98,149580.0
2018-08-20 14:20:00,93.96,94.05,93.9,93.99,180560.0,93.96,94.05,93.9,93.99,180560.0
2018-08-20 14:25:00,93.99,94.1,93.99,94.09,178160.0,93.99,94.1,93.99,94.09,178160.0
2018-08-20 14:30:00,94.09,94.15,94.06,94.12,184580.0,94.09,94.15,94.06,94.12,184580.0
2018-08-20 14:35:00,94.11,94.17,94.06,94.06,395100.0,94.11,94.17,94.06,94.06,395100.0
2018-08-20 14:40:00,94.05,94.1,93.99,94.09,387640.0,94.05,94.1,93.99,94.09,387640.0
2018-08-20 14:45:00,94.08,94.09,94.0,94.05,164260.0,94.08,94.09,94.0,94.05,164260.0
2018-08-20 14:50:00,94.05,94.06,93.94,93.98,154420.0,94.05,94.06,93.94,93.98,154420.0
2018-08-20 14:55:00,93.98,94.01,93.96,93.96,166440.0,93.98,94.01,93.96,93.96,166440.0
2018-08-20 15:00:00,93.98,94.0,93.92,93.92,91420.0,93.98,94.0,93.92,93.92,91420.0
2018-08-20 15:05:00,93.93,93.95,93.85,93.94,223420.0,93.93,93.95,93.85,93.94,223420.0
2018-08-20 15:10:00,93.94,93.99,93.94,93.96,204340.0,93.94,93.99,93.94,93.96,204340.0
2018-08-20 15:15:00,93.97,93.97,93.85,93.94,252640.0,93.97,93.97,93.85,93.94,252640.0
2018-08-20 15:20:00,93.95,93.97,93.9,93.91,72080.0,93.95,93.97,93.9,93.91,72080.0
2018-08-20 15:25:00,93.91,94.0,93.91,93.93,210400.0,93.91,94.0,93.91,93.93,210400.0
2018-08-20 15:30:00,93.93,94.03,93.92,93.98,309740.0,93.93,94.03,93.92,93.98,309740.0
2018-08-20 15:35:00,93.99,94.01,93.96,93.99,132240.0,93.99,94.01,93.96,93.99,132240.0
2018-08-20 15:40:00,93.98,94.03,93.96,94.01,263800.0,93.98,94.03,93.96,94.01,263800.0
2018-08-20 15:45:00,94.01,94.03,93.95,94.03,398060.0,94.01,94.03,93.95,94.03,398060.0
2018-08-20 15:50:00,94.02,94.02,93.85,93.88,554860.0,94.02,94.02,93.85,93.88,554860.0
2018-08-20 15:55:00,93.88,93.91,93.76,93.86,1017480.0,93.88,93.91,93.76,93.86,1017480.0
2018-08-21 09:30:00,94.0,94.19,93.72,94.03,2142440.0,94.0,94.19,93.72,94.03,2142440.0
2018-08-21 09:35:00,94.03,94.19,94.02,94.14,792760.0,94.03,94.19,94.02,94.14,792760.0
2018-08-21 09:40:00,94.12,94.31,93.95,94.31,1361500.0,94.12,94.31,93.95,94.31,1361500.0
2018-08-21 09:45:00,94.3,94.45,94.3,94.33,1031440.0,94.3,94.45,94.3,94.33,1031440.0
2018-08-21 09:50:00,94.32,94.56,94.32,94.54,990500.0,94.32,94.56,94.32,94.54,990500.0
2018-08-21 09:55:00,94.56,94.6,94.48,94.53,1007500.0,94.56,94.6,94.48,94.53,1007500.0
2018-08-21 10:00:00,94.55,94.59,94.46,94.49,553040.0,94.55,94.59,94.46,94.49,553040.0
2018-08-21 10:05:00,94.49,94.54,94.31,94.39,804020.0,94.49,94.54,94.31,94.39,804020.0
2018-08-21 10:10:00,94.38,94.49,94.32,94.39,420160.0,94.38,94.49,94.32,94.39,420160.0
2018-08-21 10:15:00,94.43,94.71,94.43,94.63,790220.0,94.43,94.71,94.43,94.63,790220.0
2018-08-21 10:20:00,94.61,94.71,94.54,94.64,423620.0,94.61,94.71,94.54,94.64,423620.0
2018-08-21 10:25:00,94.63,94.79,94.6,94.69,739200.0,94.63,94.79,94.6,94.69,739200.0
2018-08-21 10:30:00,94.69,94.73,94.65,94.69,390920.0,94.69,94.73,94.65,94.69,390920.0
2018-08-21 10:35:00,94.71,94.75,94.59,94.62,508500.0,94.71,94.75,94.59,94.62,508500.0
2018-08-21 10:40:00,94.62,94.69,94.55,94.61,407920.0,94.62,94.69,94.55,94.61,407920.0
2018-08-21 10:45:00,94.57,94.6,94.45,94.56,662560.0,94.57,94.6,94.45,94.56,662560.0
2018-08-21 10:50:00,94.55,94.58,94.48,94.57,377040.0,94.55,94.58,94.48,94.57,377040.0
2018-08-21 10:55:00,94.57,94.69,94.53,94.65,500240.0,94.57,94.69,94.53,94.65,500240.0
2018-08-21 11:00:00,94.65,94.72,94.59,94.66,510220.0,94.65,94.72,94.59,94.66,510220.0
2018-08-21 11:05:00,94.67,94.69,94.56,94.58,362320.0,94.67,94.69,94.56,94.58,362320.0
2018-08-21 11:10:00,94.6,94.63,94.5,94.52,298680.0,94.6,94.63,94.5,94.52,298680.0
2018-08-21 11:15:00,94.51,94.53,94.45,94.49,397080.0,94.51,94.53,94.45,94.49,397080.0
2018-08-21 11:20:00,94.51,94.55,94.44,94.52,381500.0,94.51,94.55,94.44,94.52,381500.0
2018-08-21 11:25:00,94.53,94.53,94.46,94.46,96100.0,94.53,94.53,94.46,94.46,96100.0
2018-08-21 11:30:00,94.49,94.6,94.43,94.55,323160.0,94.49,94.6,94.43,94.55,323160.0
2018-08-21 11:35:00,94.56,94.7,94.52,94.7,522060.0,94.56,94.7,94.52,94.7,522060.0
2018-08-21 11:40:00,94.69,94.78,94.65,94.72,498520.0,94.69,94.78,94.65,94.72,498520.0
2018-08-21 11:45:00,94.71,94.75,94.67,94.74,252340.0,94.71,94.75,94.67,94.74,252340.0
2018-08-21 11:50:00,94.73,94.79,94.63,94.77,292360.0,94.73,94.79,94.63,94.77,292360.0
2018-08-21 11:55:00,94.75,94.81,94.72,94.8,315280.0,94.75,94.81,94.72,94.8,315280.0
2018-08-21 12:00:00,94.79,94.89,94.79,94.84,439300.0,94.79,94.89,94.79,94.84,439300.0
2018-08-21 12:05:00,94.84,94.86,94.76,94.82,241800.0,94.84,94.86,94.76,94.82,241800.0
2018-08-21 12:10:00,94.84,94.86,94.79,94.83,180800.0,94.84,94.86,94.79,94.83,180800.0
2018-08-21 12:15:00,94.84,94.86,94.81,94.84,95300.0,94.84,94.86,94.81,94.84,95300.0
2018-08-21 12:20:00,94.83,94.83,94.75,94.81,189960.0,94.83,94.83,94.75,94.81,189960.0
2018-08-21 12:25:00,94.81,94.88,94.81,94.85,152240.0,94.81,94.88,94.81,94.85,152240.0
2018-08-21 12:30:00,94.86,94.87,94.82,94.83,142520.0,94.86,94.87,94.82,94.83,142520.0
2018-08-21 12:35:00,94.82,94.84,94.73,94.77,175500.0,94.82,94.84,94.73,94.77,175500.0
2018-08-21 12:40:00,94.78,94.82,94.71,94.78,350340.0,94.78,94.82,94.71,94.78,350340.0
2018-08-21 12:45:00,94.78,94.86,94.77,94.82,199400.0,94.78,94.86,94.77,94.82,199400.0
2018-08-21 12:50:00,94.83,94.88,94.78,94.81,155300.0,94.83,94.88,94.78,94.81,155300.0
2018-08-21 12:55:00,94.85,94.88,94.78,94.81,159580.0,94.85,94.88,94.78,94.81,159580.0
2018-08-21 13:00:00,94.81,94.84,94.76,94.78,162260.0,94.81,94.84,94.76,94.78,162260.0
2018-08-21 13:05:00,94.76,94.82,94.72,94.79,261500.0,94.76,94.82,94.72,94.79,261500.0
2018-08-21 13:10:00,94.78,94.83,94.73,94.82,191580.0,94.78,94.83,94.73,94.82,191580.0
2018-08-21 13:15:00,94.82,94.82,94.71,94.77,262380.0,94.82,94.82,94.71,94.77,262380.0
2018-08-21 13:20:00,94.77,94.79,94.74,94.78,99380.0,94.77,94.79,94.74,94.78,99380.0
2018-08-21 13:25:00,94.76,94.81,94.75,94.76,102320.0,94.76,94.81,94.75,94.76,102320.0
2018-08-21 13:30:00,94.78,94.8,94.73,94.74,149060.0,94.78,94.8,94.73,94.74,149060.0
2018-08-21 13:35:00,94.75,94.76,94.68,94.72,121940.0,94.75,94.76,94.68,94.72,121940.0
2018-08-21 13:40:00,94.74,94.77,94.67,94.68,140160.0,94.74,94.77,94.67,94.68,140160.0
2018-08-21 13:45:00,94.69,94.7,94.63,94.64,184800.0,94.69,94.7,94.63,94.64,184800.0
2018-08-21 13:50:00,94.64,94.67,94.62,94.63,148020.0,94.64,94.67,94.62,94.63,148020.0
2018-08-21 13:55:00,94.65,94.69,94.59,94.59,193300.0,94.65,94.69,94.59,94.59,193300.0
2018-08-21 14:00:00,94.58,94.61,94.55,94.55,168520.0,94.58,94.61,94.55,94.55,168520.0
2018-08-21 14:05:00,94.53,94.63,94.53,94.62,206280.0,94.53,94.63,94.53,94.62,206280.0
2018-08-21 14:10:00,94.62,94.62,94.55,94.55,70440.0,94.62,94.62,94.55,94.55,70440.0
2018-08-21 14:15:00,94.55,94.63,94.55,94.57,151020.0,94.55,94.63,94.55,94.57,151020.0
2018-08-21 14:20:00,94.58,94.6,94.55,94.59,99500.0,94.58,94.6,94.55,94.59,99500.0
2018-08-21 14:25:00,94.6,94.6,94.53,94.58,161680.0,94.6,94.6,94.53,94.58,161680.0
2018-08-21 14:30:00,94.54,94.55,94.38,94.43,522020.0,94.54,94.55,94.38,94.43,522020.0
2018-08-21 14:35:00,94.41,94.41,94.19,94.26,801000.0,94.41,94.41,94.19,94.26,801000.0
2018-08-21 14:40:00,94.25,94.39,94.23,94.27,482680.0,94.25,94.39,94.23,94.27,482680.0
2018-08-21 14:45:00,94.28,94.35,94.16,94.16,242760.0,94.28,94.35,94.16,94.16,242760.0
2018-08-21 14:50:00,94.16,94.18,93.99,94.05,906600.0,94.16,94.18,93.99,94.05,906600.0
2018-08-21 14:55:00,94.06,94.13,93.98,94.11,635880.0,94.06,94.13,93.98,94.11,635880.0
2018-08-21 15:00:00,94.09,94.17,94.05,94.14,419940.0,94.09,94.17,94.05,94.14,419940.0
2018-08-21 15:05:00,94.11,94.28,94.05,94.16,474780.0,94.11,94.28,94.05,94.16,474780.0
2018-08-21 15:10:00,94.16,94.27,94.13,94.17,255400.0,94.16,94.27,94.13,94.17,255400.0
2018-08-21 15:15:00,94.16,94.18,94.09,94.13,157760.0,94.16,94.18,94.09,94.13,157760.0
2018-08-21 15:20:00,94.1,94.25,94.06,94.18,369080.0,94.1,94.25,94.06,94.18,369080.0
2018-08-21 15:25:00,94.17,94.26,94.16,94.22,314100.0,94.17,94.26,94.16,94.22,314100.0
2018-08-21 15:30:00,94.23,94.31,94.22,94.31,214760.0,94.23,94.31,94.22,94.31,214760.0
2018-08-21 15:35:00,94.32,94.38,94.27,94.32,498760.0,94.32,94.38,94.27,94.32,498760.0
2018-08-21 15:40:00,94.33,94.33,94.21,94.25,277220.0,94.33,94.33,94.21,94.25,277220.0
2018-08-21 15:45:00,94.22,94.24,94.08,94.12,445220.0,94.22,94.24,94.08,94.12,445220.0
2018-08-21 15:50:00,94.12,94.14,94.04,94.14,646640.0,94.12,94.14,94.04,94.14,646640.0
2018-08-21 15:55:00,94.15,94.28,94.13,94.17,1198380.0,94.15,94.28,94.13,94.17,1198380.0
2018-08-22 09:30:00,93.83,94.49,93.83,94.49,2056520.0,93.83,94.49,93.83,94.49,2056520.0
2018-08-22 09:35:00,94.49,94.7,94.46,94.65,1665180.0,94.49,94.7,94.46,94.65,1665180.0
2018-08-22 09:40:00,94.65,94.72,94.5,94.51,755500.0,94.65,94.72,94.5,94.51,755500.0
2018-08-22 09:45:00,94.5,94.77,94.4,94.51,1273500.0,94.5,94.77,94.4,94.51,1273500.0
2018-08-22 09:50:00,94.51,94.61,94.4,94.47,728940.0,94.51,94.61,94.4,94.47,728940.0
2018-08-22 09:55:00,94.47,94.55,94.35,94.38,554680.0,94.47,94.55,94.35,94.38,554680.0
2018-08-22 10:00:00,94.39,94.45,94.29,94.38,752900.0,94.39,94.45,94.29,94.38,752900.0
2018-08-22 10:05:00,94.4,94.58,94.4,94.5,710480.0,94.4,94.58,94.4,94.5,710480.0
2018-08-22 10:10:00,94.49,94.69,94.48,94.65,501360.0,94.49,94.69,94.48,94.65,501360.0
2018-08-22 10:15:00,94.68,94.74,94.63,94.74,633460.0,94.68,94.74,94.63,94.74,633460.0
2018-08-22 10:20:00,94.74,94.78,94.65,94.69,705080.0,94.74,94.78,94.65,94.69,705080.0
2018-08-22 10:25:00,94.68,94.72,94.48,94.55,501720.0,94.68,94.72,94.48,94.55,501720.0
2018-08-22 10:30:00,94.55,94.69,94.55,94.68,349680.0,94.55,94.69,94.55,94.68,349680.0
2018-08-22 10:35:00,94.67,94.75,94.6,94.69,308500.0,94.67,94.75,94.6,94.69,308500.0
2018-08-22 10:40:00,94.66,94.72,94.6,94.69,237280.0,94.66,94.72,94.6,94.69,237280.0
2018-08-22 10:45:00,94.71,94.93,94.7,94.92,750220.0,94.71,94.93,94.7,94.92,750220.0
2018-08-22 10:50:00,94.94,94.94,94.86,94.92,427420.0,94.94,94.94,94.86,94.92,427420.0
2018-08-22 10:55:00,94.92,94.96,94.86,94.88,633200.0,94.92,94.96,94.86,94.88,633200.0
2018-08-22 11:00:00,94.91,94.98,94.89,94.94,486060.0,94.91,94.98,94.89,94.94,486060.0
2018-08-22 11:05:00,94.96,94.99,94.86,94.92,426940.0,94.96,94.99,94.86,94.92,426940.0
2018-08-22 11:10:00,94.93,94.95,94.82,94.83,310180.0,94.93,94.95,94.82,94.83,310180.0
2018-08-22 11:15:00,94.84,94.93,94.82,94.9,267320.0,94.84,94.93,94.82,94.9,267320.0
2018-08-22 11:20:00,94.89,94.92,94.86,94.88,127640.0,94.89,94.92,94.86,94.88,127640.0
2018-08-22 11:25:00,94.88,94.99,94.88,94.98,373640.0,94.88,94.99,94.88,94.98,373640.0
2018-08-22 11:30:00,94.99,94.99,94.91,94.93,242760.0,94.99,94.99,94.91,94.93,242760.0
2018-08-22 11:35:00,94.91,94.99,94.83,94.96,419240.0,94.91,94.99,94.83,94.96,419240.0
2018-08-22 11:40:00,94.95,95.11,94.95,95.07,1047860.0,94.95,95.11,94.95,95.07,1047860.0
2018-08-22 11:45:00,95.08,95.16,95.07,95.15,557060.0,95.08,95.16,95.07,95.15,557060.0
2018-08-22 11:50:00,95.15,95.22,95.1,95.14,549420.0,95.15,95.22,95.1,95.14,549420.0
2018-08-22 11:55:00,95.14,95.15,95.01,95.15,358860.0,95.14,95.15,95.01,95.15,358860.0
2018-08-22 12:00:00,95.15,95.16,95.11,95.12,197080.0,95.15,95.16,95.11,95.12,197080.0
2018-08-22 12:05:00,95.12,95.12,95.03,95.05,228980.0,95.12,95.12,95.03,95.05,228980.0
2018-08-22 12:10:00,95.08,95.09,94.94,94.99,354240.0,95.08,95.09,94.94,94.99,354240.0
2018-08-22 12:15:00,95.0,95.1,94.97,95.08,245220.0,95.0,95.1,94.97,95.08,245220.0
2018-08-22 12:20:00,95.07,95.13,95.05,95.11,295920.0,95.07,95.13,95.05,95.11,295920.0
2018-08-22 12:25:00,95.09,95.11,94.99,95.01,176320.0,95.09,95.11,94.99,95.01,176320.0
2018-08-22 12:30:00,94.99,95.03,94.96,94.98,271500.0,94.99,95.03,94.96,94.98,271500.0
2018-08-22 12:35:00,95.0,95.03,94.88,94.92,286460.0,95.0,95.03,94.88,94.92,286460.0
2018-08-22 12:40:00,94.92,95.02,94.91,94.97,246880.0,94.92,95.02,94.91,94.97,246880.0
2018-08-22 12:45:00,94.97,95.05,94.94,95.05,128900.0,94.97,95.05,94.94,95.05,128900.0
2018-08-22 12:50:00,95.06,95.08,95.03,95.03,189860.0,95.06,95.08,95.03,95.03,189860.0
2018-08-22 12:55:00,95.02,95.03,94.91,94.96,217380.0,95.02,95.03,94.91,94.96,217380.0
2018-08-22 13:00:00,94.97,94.97,94.9,94.92,185040.0,94.97,94.97,94.9,94.92,185040.0
2018-08-22 13:05:00,94.93,94.95,94.78,94.83,358580.0,94.93,94.95,94.78,94.83,358580.0
2018-08-22 13:10:00,94.83,94.88,94.82,94.86,203380.0,94.83,94.88,94.82,94.86,203380.0
2018-08-22 13:15:00,94.85,94.9,94.85,94.9,99400.0,94.85,94.9,94.85,94.9,99400.0
2018-08-22 13:20:00,94.89,94.99,94.89,94.97,189780.0,94.89,94.99,94.89,94.97,189780.0
2018-08-22 13:25:00,94.98,95.0,94.92,94.95,275080.0,94.98,95.0,94.92,94.95,275080.0
2018-08-22 13:30:00,94.95,95.08,94.95,95.02,261760.0,94.95,95.08,94.95,95.02,261760.0
2018-08-22 13:35:00,95.04,95.05,94.98,94.99,110820.0,95.04,95.05,94.98,94.99,110820.0
2018-08-22 13:40:00,94.98,95.05,94.98,95.04,165380.0,94.98,95.05,94.98,95.04,165380.0
2018-08-22 13:45:00,95.03,95.03,94.92,94.95,174660.0,95.03,95.03,94.92,94.95,174660.0
2018-08-22 13:50:00,94.95,94.95,94.88,94.92,168020.0,94.95,94.95,94.88,94.92,168020.0
2018-08-22 13:55:00,94.92,94.97,94.92,94.97,145200.0,94.92,94.97,94.92,94.97,145200.0
2018-08-22 14:00:00,94.94,95.04,94.92,95.04,472920.0,94.94,95.04,94.92,95.04,472920.0
2018-08-22 14:05:00,95.01,95.03,94.95,94.95,109420.0,95.01,95.03,94.95,94.95,109420.0
2018-08-22 14:10:00,94.93,94.98,94.9,94.96,179220.0,94.93,94.98,94.9,94.96,179220.0
2018-08-22 14:15:00,94.94,94.97,94.86,94.9,161500.0,94.94,94.97,94.86,94.9,161500.0
2018-08-22 14:20:00,94.91,94.94,94.88,94.88,174960.0,94.91,94.94,94.88,94.88,174960.0
2018-08-22 14:25:00,94.88,94.92,94.84,94.89,209280.0,94.88,94.92,94.84,94.89,209280.0
2018-08-22 14:30:00,94.88,94.95,94.88,94.93,96060.0,94.88,94.95,94.88,94.93,96060.0
2018-08-22 14:35:00,94.94,94.95,94.9,94.9,53660.0,94.94,94.95,94.9,94.9,53660.0
2018-08-22 14:40:00,94.89,94.94,94.87,94.89,65280.0,94.89,94.94,94.87,94.89,65280.0
2018-08-22 14:45:00,94.89,94.89,94.8,94.82,276280.0,94.89,94.89,94.8,94.82,276280.0
2018-08-22 14:50:00,94.85,94.92,94.84,94.91,110540.0,94.85,94.92,94.84,94.91,110540.0
2018-08-22 14:55:00,94.9,94.95,94.86,94.9,168940.0,94.9,94.95,94.86,94.9,168940.0
2018-08-22 15:00:00,94.92,95.02,94.91,95.01,320460.0,94.92,95.02,94.91,95.01,320460.0
2018-08-22 15:05:00,95.02,95.02,94.95,95.0,147180.0,95.02,95.02,94.95,95.0,147180.0
2018-08-22 15:10:00,94.97,95.0,94.95,95.0,166040.0,94.97,95.0,94.95,95.0,166040.0
2018-08-22 15:15:00,95.0,95.03,94.95,95.02,172180.0,95.0,95.03,94.95,95.02,172180.0
2018-08-22 15:20:00,95.02,95.09,95.0,95.07,291140.0,95.02,95.09,95.0,95.07,291140.0
2018-08-22 15:25:00,95.08,95.09,95.04,95.04,219400.0,95.08,95.09,95.04,95.04,219400.0
2018-08-22 15:30:00,95.06,95.19,95.06,95.16,772560.0,95.06,95.19,95.06,95.16,772560.0
2018-08-22 15:35:00,95.16,95.19,95.15,95.15,447920.0,95.16,95.19,95.15,95.15,447920.0
2018-08-22 15:40:00,95.15,95.21,95.1,95.18,476540.0,95.15,95.21,95.1,95.18,476540.0
2018-08-22 15:45:00,95.17,95.24,95.16,95.22,812840.0,95.17,95.24,95.16,95.22,812840.0
2018-08-22 15:50:00,95.22,95.25,95.15,95.25,927440.0,95.22,95.25,95.15,95.25,927440.0
2018-08-22 15:55:00,95.24,95.29,95.19,95.25,1998820.0,95.24,95.29,95.19,95.25,1998820.0
2018-08-23 09:30:00,95.36,95.58,95.19,95.52,2728840.0,95.36,95.58,95.19,95.52,2728840.0
2018-08-23 09:35:00,95.51,95.71,95.45,95.68,1692580.0,95.51,95.71,95.45,95.68,1692580.0
2018-08-23 09:40:00,95.69,95.84,95.67,95.79,2028540.0,95.69,95.84,95.67,95.79,2028540.0
2018-08-23 09:45:00,95.79,95.92,95.69,95.85,1613020.0,95.79,95.92,95.69,95.85,1613020.0
2018-08-23 09:50:00,95.86,95.9,95.75,95.85,734260.0,95.86,95.9,95.75,95.85,734260.0
2018-08-23 09:55:00,95.87,95.9,95.75,95.82,1010280.0,95.87,95.9,95.75,95.82,1010280.0
2018-08-23 10:00:00,95.83,95.83,95.65,95.68,756220.0,95.83,95.83,95.65,95.68,756220.0
2018-08-23 10:05:00,95.7,95.8,95.65,95.75,538220.0,95.7,95.8,95.65,95.75,538220.0
2018-08-23 10:10:00,95.77,95.88,95.75,95.8,789420.0,95.77,95.88,95.75,95.8,789420.0
2018-08-23 10:15:00,95.8,95.88,95.74,95.82,475260.0,95.8,95.88,95.74,95.82,475260.0
2018-08-23 10:20:00,95.83,95.9,95.76,95.82,533220.0,95.83,95.9,95.76,95.82,533220.0
2018-08-23 10:25:00,95.83,95.95,95.82,95.94,787080.0,95.83,95.95,95.82,95.94,787080.0
2018-08-23 10:30:00,95.93,95.98,95.9,95.95,570100.0,95.93,95.98,95.9,95.95,570100.0
2018-08-23 10:35:00,95.93,95.98,95.9,95.95,574720.0,95.93,95.98,95.9,95.95,574720.0
2018-08-23 10:40:00,95.94,95.96,95.91,95.92,183940.0,95.94,95.96,95.91,95.92,183940.0
2018-08-23 10:45:00,95.93,95.95,95.81,95.84,502040.0,95.93,95.95,95.81,95.84,502040.0
2018-08-23 10:50:00,95.84,95.85,95.71,95.76,514320.0,95.84,95.85,95.71,95.76,514320.0
2018-08-23 10:55:00,95.77,95.83,95.67,95.73,440220.0,95.77,95.83,95.67,95.73,440220.0
2018-08-23 11:00:00,95.71,95.75,95.6,95.68,568180.0,95.71,95.75,95.6,95.68,568180.0
2018-08-23 11:05:00,95.66,95.7,95.35,95.48,1051180.0,95.66,95.7,95.35,95.48,1051180.0
2018-08-23 11:10:00,95.48,95.53,95.35,95.38,615320.0,95.48,95.53,95.35,95.38,615320.0
2018-08-23 11:15:00,95.39,95.39,95.06,95.07,1483440.0,95.39,95.39,95.06,95.07,1483440.0
2018-08-23 11:20:00,95.07,95.33,95.04,95.32,953320.0,95.07,95.33,95.04,95.32,953320.0
2018-08-23 11:25:00,95.31,95.45,95.21,95.4,516380.0,95.31,95.45,95.21,95.4,516380.0
2018-08-23 11:30:00,95.41,95.41,95.26,95.37,578240.0,95.41,95.41,95.26,95.37,578240.0
2018-08-23 11:35:00,95.37,95.39,95.11,95.14,507400.0,95.37,95.39,95.11,95.14,507400.0
2018-08-23 11:40:00,95.14,95.28,95.09,95.18,406460.0,95.14,95.28,95.09,95.18,406460.0
2018-08-23 11:45:00,95.21,95.28,95.17,95.2,249100.0,95.21,95.28,95.17,95.2,249100.0
2018-08-23 11:50:00,95.2,95.38,95.17,95.33,486820.0,95.2,95.38,95.17,95.33,486820.0
2018-08-23 11:55:00,95.35,95.44,95.33,95.35,424540.0,95.35,95.44,95.33,95.35,424540.0
2018-08-23 12:00:00,95.38,95.44,95.34,95.42,251040.0,95.38,95.44,95.34,95.42,251040.0
2018-08-23 12:05:00,95.41,95.48,95.37,95.41,286340.0,95.41,95.48,95.37,95.41,286340.0
2018-08-23 12:10:00,95.44,95.47,95.34,95.37,238620.0,95.44,95.47,95.34,95.37,238620.0
2018-08-23 12:15:00,95.38,95.49,95.28,95.49,282040.0,95.38,95.49,95.28,95.49,282040.0
2018-08-23 12:20:00,95.47,95.55,95.46,95.53,405440.0,95.47,95.55,95.46,95.53,405440.0
2018-08-23 12:25:00,95.54,95.59,95.51,95.57,314620.0,95.54,95.59,95.51,95.57,314620.0
2018-08-23 12:30:00,95.59,95.61,95.45,95.45,217280.0,95.59,95.61,95.45,95.45,217280.0
2018-08-23 12:35:00,95.46,95.48,95.37,95.41,360700.0,95.46,95.48,95.37,95.41,360700.0
2018-08-23 12:40:00,95.43,95.5,95.43,95.48,194080.0,95.43,95.5,95.43,95.48,194080.0
2018-08-23 12:45:00,95.48,95.53,95.45,95.48,167480.0,95.48,95.53,95.45,95.48,167480.0
2018-08-23 12:50:00,95.48,95.48,95.38,95.41,137240.0,95.48,95.48,95.38,95.41,137240.0
2018-08-23 12:55:00,95.41,95.46,95.38,95.41,120200.0,95.41,95.46,95.38,95.41,120200.0
2018-08-23 13:00:00,95.41,95.44,95.35,95.41,150340.0,95.41,95.44,95.35,95.41,150340.0
2018-08-23 13:05:00,95.38,95.46,95.38,95.42,113960.0,95.38,95.46,95.38,95.42,113960.0
2018-08-23 13:10:00,95.42,95.42,95.33,95.38,255380.0,95.42,95.42,95.33,95.38,255380.0
2018-08-23 13:15:00,95.38,95.45,95.36,95.43,154220.0,95.38,95.45,95.36,95.43,154220.0
2018-08-23 13:20:00,95.42,95.48,95.4,95.46,118920.0,95.42,95.48,95.4,95.46,118920.0
2018-08-23 13:25:00,95.46,95.52,95.43,95.52,209840.0,95.46,95.52,95.43,95.52,209840.0
2018-08-23 13:30:00,95.53,95.54,95.45,95.48,148200.0,95.53,95.54,95.45,95.48,148200.0
2018-08-23 13:35:00,95.47,95.47,95.4,95.47,146240.0,95.47,95.47,95.4,95.47,146240.0
2018-08-23 13:40:00,95.46,95.5,95.44,95.48,61460.0,95.46,95.5,95.44,95.48,61460.0
2018-08-23 13:45:00,95.47,95.47,95.4,95.44,82060.0,95.47,95.47,95.4,95.44,82060.0
2018-08-23 13:50:00,95.45,95.46,95.4,95.4,79540.0,95.45,95.46,95.4,95.4,79540.0
2018-08-23 13:55:00,95.42,95.43,95.4,95.42,64580.0,95.42,95.43,95.4,95.42,64580.0
2018-08-23 14:00:00,95.42,95.5,95.42,95.46,124200.0,95.42,95.5,95.42,95.46,124200.0
2018-08-23 14:05:00,95.47,95.59,95.47,95.55,296720.0,95.47,95.59,95.47,95.55,296720.0
2018-08-23 14:10:00,95.55,95.62,95.55,95.59,284460.0,95.55,95.62,95.55,95.59,284460.0
2018-08-23 14:15:00,95.6,95.61,95.48,95.51,286360.0,95.6,95.61,95.48,95.51,286360.0
2018-08-23 14:20:00,95.51,95.59,95.51,95.54,397120.0,95.51,95.59,95.51,95.54,397120.0
2018-08-23 14:25:00,95.55,95.6,95.54,95.6,150360.0,95.55,95.6,95.54,95.6,150360.0
2018-08-23 14:30:00,95.6,95.62,95.55,95.55,65380.0,95.6,95.62,95.55,95.55,65380.0
2018-08-23 14:35:00,95.56,95.59,95.49,95.58,451660.0,95.56,95.59,95.49,95.58,451660.0
2018-08-23 14:40:00,95.56,95.65,95.56,95.65,153380.0,95.56,95.65,95.56,95.65,153380.0
2018-08-23 14:45:00,95.66,95.67,95.58,95.59,481600.0,95.66,95.67,95.58,95.59,481600.0
2018-08-23 14:50:00,95.59,95.61,95.51,95.6,288920.0,95.59,95.61,95.51,95.6,288920.0
2018-08-23 14:55:00,95.59,95.62,95.54,95.61,79180.0,95.59,95.62,95.54,95.61,79180.0
2018-08-23 15:00:00,95.62,95.65,95.6,95.64,433580.0,95.62,95.65,95.6,95.64,433580.0
2018-08-23 15:05:00,95.64,95.65,95.56,95.57,245800.0,95.64,95.65,95.56,95.57,245800.0
2018-08-23 15:10:00,95.56,95.6,95.53,95.54,205040.0,95.56,95.6,95.53,95.54,205040.0
2018-08-23 15:15:00,95.54,95.57,95.46,95.49,233400.0,95.54,95.57,95.46,95.49,233400.0
2018-08-23 15:20:00,95.49,95.53,95.47,95.48,121640.0,95.49,95.53,95.47,95.48,121640.0
2018-08-23 15:25:00,95.5,95.54,95.47,95.51,1473400.0,95.5,95.54,95.47,95.51,1473400.0
2018-08-23 15:30:00,95.53,95.55,95.44,95.44,236840.0,95.53,95.55,95.44,95.44,236840.0
2018-08-23 15:35:00,95.47,95.49,95.32,95.32,1346920.0,95.47,95.49,95.32,95.32,1346920.0
2018-08-23 15:40:00,95.32,95.37,95.23,95.23,538180.0,95.32,95.37,95.23,95.23,538180.0
2018-08-23 15:45:00,95.21,95.25,95.1,95.18,1442620.0,95.21,95.25,95.1,95.18,1442620.0
2018-08-23 15:50:00,95.17,95.23,95.06,95.08,1176500.0,95.17,95.23,95.06,95.08,1176500.0
2018-08-23 15:55:00,95.08,95.19,95.07,95.14,1181560.0,95.08,95.19,95.07,95.14,1181560.0
2018-08-24 09:30:00,95.58,95.73,95.46,95.65,2083300.0,95.58,95.73,95.46,95.65,2083300.0
2018-08-24 09:35:00,95.65,95.72,95.38,95.52,1006200.0,95.65,95.72,95.38,95.52,1006200.0
2018-08-24 09:40:00,95.55,95.63,95.44,95.49,821220.0,95.55,95.63,95.44,95.49,821220.0
2018-08-24 09:45:00,95.49,95.59,95.43,95.55,530080.0,95.49,95.59,95.43,95.55,530080.0
2018-08-24 09:50:00,95.57,95.6,95.51,95.52,557300.0,95.57,95.6,95.51,95.52,557300.0
2018-08-24 09:55:00,95.51,95.52,95.38,95.38,425300.0,95.51,95.52,95.38,95.38,425300.0
2018-08-24 10:00:00,95.39,95.57,95.39,95.56,719760.0,95.39,95.57,95.39,95.56,719760.0
2018-08-24 10:05:00,95.57,95.69,95.53,95.65,733460.0,95.57,95.69,95.53,95.65,733460.0
2018-08-24 10:10:00,95.62,95.7,95.51,95.62,433120.0,95.62,95.7,95.51,95.62,433120.0
2018-08-24 10:15:00,95.62,95.69,95.56,95.58,269700.0,95.62,95.69,95.56,95.58,269700.0
2018-08-24 10:20:00,95.6,95.68,95.59,95.64,341520.0,95.6,95.68,95.59,95.64,341520.0
2018-08-24 10:25:00,95.63,95.76,95.61,95.74,609980.0,95.63,95.76,95.61,95.74,609980.0
2018-08-24 10:30:00,95.74,95.79,95.66,95.77,532340.0,95.74,95.79,95.66,95.77,532340.0
2018-08-24 10:35:00,95.77,95.79,95.7,95.71,538120.0,95.77,95.79,95.7,95.71,538120.0
2018-08-24 10:40:00,95.71,95.76,95.68,95.75,283220.0,95.71,95.76,95.68,95.75,283220.0
2018-08-24 10:45:00,95.75,95.8,95.72,95.78,508060.0,95.75,95.8,95.72,95.78,508060.0
2018-08-24 10:50:00,95.77,95.78,95.62,95.63,453080.0,95.77,95.78,95.62,95.63,453080.0
2018-08-24 10:55:00,95.64,95.72,95.63,95.69,316220.0,95.64,95.72,95.63,95.69,316220.0
2018-08-24 11:00:00,95.68,95.7,95.52,95.54,636440.0,95.68,95.7,95.52,95.54,636440.0
2018-08-24 11:05:00,95.53,95.66,95.53,95.65,247820.0,95.53,95.66,95.53,95.65,247820.0
2018-08-24 11:10:00,95.64,95.7,95.64,95.66,293680.0,95.64,95.7,95.64,95.66,293680.0
2018-08-24 11:15:00,95.67,95.71,95.66,95.67,123460.0,95.67,95.71,95.66,95.67,123460.0
2018-08-24 11:20:00,95.69,95.69,95.56,95.59,203000.0,95.69,95.69,95.56,95.59,203000.0
2018-08-24 11:25:00,95.59,95.64,95.57,95.62,150280.0,95.59,95.64,95.57,95.62,150280.0
2018-08-24 11:30:00,95.64,95.71,95.63,95.7,331200.0,95.64,95.71,95.63,95.7,331200.0
2018-08-24 11:35:00,95.72,95.73,95.65,95.65,282760.0,95.72,95.73,95.65,95.65,282760.0
2018-08-24 11:40:00,95.67,95.68,95.63,95.67,122100.0,95.67,95.68,95.63,95.67,122100.0
2018-08-24 11:45:00,95.67,95.7,95.63,95.67,242980.0,95.67,95.7,95.63,95.67,242980.0
2018-08-24 11:50:00,95.65,95.68,95.63,95.64,140800.0,95.65,95.68,95.63,95.64,140800.0
2018-08-24 11:55:00,95.65,95.7,95.63,95.69,209000.0,95.65,95.7,95.63,95.69,209000.0
2018-08-24 12:00:00,95.7,95.71,95.65,95.68,278120.0,95.7,95.71,95.65,95.68,278120.0
2018-08-24 12:05:00,95.68,95.68,95.6,95.66,133780.0,95.68,95.68,95.6,95.66,133780.0
2018-08-24 12:10:00,95.66,95.67,95.59,95.6,144820.0,95.66,95.67,95.59,95.6,144820.0
2018-08-24 12:15:00,95.62,95.64,95.53,95.59,282460.0,95.62,95.64,95.53,95.59,282460.0
2018-08-24 12:20:00,95.6,95.63,95.54,95.62,250940.0,95.6,95.63,95.54,95.62,250940.0
2018-08-24 12:25:00,95.61,95.62,95.53,95.54,246080.0,95.61,95.62,95.53,95.54,246080.0
2018-08-24 12:30:00,95.53,95.53,95.48,95.49,301780.0,95.53,95.53,95.48,95.49,301780.0
2018-08-24 12:35:00,95.48,95.5,95.45,95.48,217780.0,95.48,95.5,95.45,95.48,217780.0
2018-08-24 12:40:00,95.47,95.5,95.41,95.5,366500.0,95.47,95.5,95.41,95.5,366500.0
2018-08-24 12:45:00,95.5,95.52,95.45,95.46,182220.0,95.5,95.52,95.45,95.46,182220.0
2018-08-24 12:50:00,95.46,95.46,95.41,95.41,320780.0,95.46,95.46,95.41,95.41,320780.0
2018-08-24 12:55:00,95.42,95.43,95.36,95.37,327440.0,95.42,95.43,95.36,95.37,327440.0
2018-08-24 13:00:00,95.38,95.39,95.26,95.39,609820.0,95.38,95.39,95.26,95.39,609820.0
2018-08-24 13:05:00,95.38,95.44,95.34,95.34,352520.0,95.38,95.44,95.34,95.34,352520.0
2018-08-24 13:10:00,95.36,95.41,95.28,95.29,393020.0,95.36,95.41,95.28,95.29,393020.0
2018-08-24 13:15:00,95.28,95.38,95.28,95.37,423200.0,95.28,95.38,95.28,95.37,423200.0
2018-08-24 13:20:00,95.39,95.43,95.37,95.38,218840.0,95.39,95.43,95.37,95.38,218840.0
2018-08-24 13:25:00,95.38,95.38,95.33,95.36,88540.0,95.38,95.38,95.33,95.36,88540.0
2018-08-24 13:30:00,95.34,95.35,95.27,95.32,304780.0,95.34,95.35,95.27,95.32,304780.0
2018-08-24 13:35:00,95.33,95.34,95.22,95.28,396020.0,95.33,95.34,95.22,95.28,396020.0
2018-08-24 13:40:00,95.26,95.3,95.2,95.29,371360.0,95.26,95.3,95.2,95.29,371360.0
2018-08-24 13:45:00,95.29,95.39,95.29,95.37,316860.0,95.29,95.39,95.29,95.37,316860.0
2018-08-24 13:50:00,95.37,95.38,95.21,95.3,222300.0,95.37,95.38,95.21,95.3,222300.0
2018-08-24 13:55:00,95.31,95.36,95.3,95.36,142940.0,95.31,95.36,95.3,95.36,142940.0
2018-08-24 14:00:00,95.34,95.36,95.32,95.34,99400.0,95.34,95.36,95.32,95.34,99400.0
2018-08-24 14:05:00,95.35,95.46,95.35,95.45,352160.0,95.35,95.46,95.35,95.45,352160.0
2018-08-24 14:10:00,95.45,95.46,95.41,95.45,331360.0,95.45,95.46,95.41,95.45,331360.0
2018-08-24 14:15:00,95.44,95.45,95.39,95.4,140740.0,95.44,95.45,95.39,95.4,140740.0
2018-08-24 14:20:00,95.4,95.42,95.37,95.37,82080.0,95.4,95.42,95.37,95.37,82080.0
2018-08-24 14:25:00,95.37,95.45,95.36,95.42,206780.0,95.37,95.45,95.36,95.42,206780.0
2018-08-24 14:30:00,95.41,95.43,95.38,95.4,111200.0,95.41,95.43,95.38,95.4,111200.0
2018-08-24 14:35:00,95.41,95.45,95.4,95.43,89240.0,95.41,95.45,95.4,95.43,89240.0
2018-08-24 14:40:00,95.43,95.46,95.4,95.44,82080.0,95.43,95.46,95.4,95.44,82080.0
2018-08-24 14:45:00,95.45,95.46,95.36,95.36,228560.0,95.45,95.46,95.36,95.36,228560.0
2018-08-24 14:50:00,95.35,95.38,95.27,95.32,210320.0,95.35,95.38,95.27,95.32,210320.0
2018-08-24 14:55:00,95.31,95.37,95.29,95.29,157260.0,95.31,95.37,95.29,95.29,157260.0
2018-08-24 15:00:00,95.29,95.35,95.27,95.3,117600.0,95.29,95.35,95.27,95.3,117600.0
2018-08-24 15:05:00,95.29,95.3,95.18,95.19,245580.0,95.29,95.3,95.18,95.19,245580.0
2018-08-24 15:10:00,95.18,95.25,95.18,95.23,313360.0,95.18,95.25,95.18,95.23,313360.0
2018-08-24 15:15:00,95.24,95.31,95.24,95.25,144220.0,95.24,95.31,95.24,95.25,144220.0
2018-08-24 15:20:00,95.25,95.29,95.2,95.24,234120.0,95.25,95.29,95.2,95.24,234120.0
2018-08-24 15:25:00,95.24,95.25,95.18,95.24,249640.0,95.24,95.25,95.18,95.24,249640.0
2018-08-24 15:30:00,95.2,95.24,95.13,95.22,629560.0,95.2,95.24,95.13,95.22,629560.0
2018-08-24 15:35:00,95.22,95.27,95.21,95.26,255480.0,95.22,95.27,95.21,95.26,255480.0
2018-08-24 15:40:00,95.26,95.3,95.26,95.29,349460.0,95.26,95.3,95.26,95.29,349460.0
2018-08-24 15:45:00,95.29,95.3,95.23,95.26,369860.0,95.29,95.3,95.23,95.26,369860.0
2018-08-24 15:50:00,95.28,95.3,95.18,95.3,702060.0,95.28,95.3,95.18,95.3,702060.0
2018-08-24 15:55:00,95.29,95.36,95.25,95.27,1490840.0,95.29,95.36,95.25,95.27,1490840.0
2018-08-27 09:30:00,95.75,95.81,95.64,95.71,2165760.0,95.75,95.81,95.64,95.71,2165760.0
2018-08-27 09:35:00,95.75,95.85,95.52,95.61,1534800.0,95.75,95.85,95.52,95.61,1534800.0
2018-08-27 09:40:00,95.6,95.75,95.55,95.59,1123500.0,95.6,95.75,95.55,95.59,1123500.0
2018-08-27 09:45:00,95.59,95.73,95.56,95.65,718660.0,95.59,95.73,95.56,95.65,718660.0
2018-08-27 09:50:00,95.64,95.67,95.46,95.59,1100960.0,95.64,95.67,95.46,95.59,1100960.0
2018-08-27 09:55:00,95.61,95.65,95.52,95.6,577820.0,95.61,95.65,95.52,95.6,577820.0
2018-08-27 10:00:00,95.62,95.76,95.57,95.67,788060.0,95.62,95.76,95.57,95.67,788060.0
2018-08-27 10:05:00,95.68,95.8,95.67,95.73,578920.0,95.68,95.8,95.67,95.73,578920.0
2018-08-27 10:10:00,95.73,95.88,95.73,95.87,867380.0,95.73,95.88,95.73,95.87,867380.0
2018-08-27 10:15:00,95.88,95.9,95.75,95.89,669320.0,95.88,95.9,95.75,95.89,669320.0
2018-08-27 10:20:00,95.88,95.91,95.81,95.88,450940.0,95.88,95.91,95.81,95.88,450940.0
2018-08-27 10:25:00,95.87,95.88,95.79,95.79,378600.0,95.87,95.88,95.79,95.79,378600.0
2018-08-27 10:30:00,95.79,95.89,95.77,95.87,280820.0,95.79,95.89,95.77,95.87,280820.0
2018-08-27 10:35:00,95.87,95.9,95.81,95.83,474780.0,95.87,95.9,95.81,95.83,474780.0
2018-08-27 10:40:00,95.84,95.91,95.82,95.83,541220.0,95.84,95.91,95.82,95.83,541220.0
2018-08-27 10:45:00,95.83,95.89,95.82,95.86,259400.0,95.83,95.89,95.82,95.86,259400.0
2018-08-27 10:50:00,95.88,95.94,95.84,95.92,312040.0,95.88,95.94,95.84,95.92,312040.0
2018-08-27 10:55:00,95.94,95.97,95.89,95.96,436160.0,95.94,95.97,95.89,95.96,436160.0
2018-08-27 11:00:00,95.97,95.97,95.93,95.94,317280.0,95.97,95.97,95.93,95.94,317280.0
2018-08-27 11:05:00,95.95,95.99,95.92,95.97,339260.0,95.95,95.99,95.92,95.97,339260.0
2018-08-27 11:10:00,95.98,96.04,95.96,96.03,914600.0,95.98,96.04,95.96,96.03,914600.0
2018-08-27 11:15:00,96.03,96.03,95.95,95.96,252080.0,96.03,96.03,95.95,95.96,252080.0
2018-08-27 11:20:00,95.97,95.97,95.89,95.91,293620.0,95.97,95.97,95.89,95.91,293620.0
2018-08-27 11:25:00,95.89,95.92,95.84,95.88,395240.0,95.89,95.92,95.84,95.88,395240.0
2018-08-27 11:30:00,95.87,95.95,95.87,95.93,358420.0,95.87,95.95,95.87,95.93,358420.0
2018-08-27 11:35:00,95.92,95.92,95.8,95.8,278440.0,95.92,95.92,95.8,95.8,278440.0
2018-08-27 11:40:00,95.81,95.95,95.79,95.92,387320.0,95.81,95.95,95.79,95.92,387320.0
2018-08-27 11:45:00,95.92,96.0,95.89,96.0,610560.0,95.92,96.0,95.89,96.0,610560.0
2018-08-27 11:50:00,95.99,96.02,95.95,95.97,308800.0,95.99,96.02,95.95,95.97,308800.0
2018-08-27 11:55:00,95.98,96.03,95.95,96.01,208240.0,95.98,96.03,95.95,96.01,208240.0
2018-08-27 12:00:00,96.0,96.02,95.93,95.95,176480.0,96.0,96.02,95.93,95.95,176480.0
2018-08-27 12:05:00,95.96,96.0,95.92,96.0,143460.0,95.96,96.0,95.92,96.0,143460.0
2018-08-27 12:10:00,96.0,96.0,95.94,95.96,194660.0,96.0,96.0,95.94,95.96,194660.0
2018-08-27 12:15:00,95.98,95.99,95.96,95.97,231600.0,95.98,95.99,95.96,95.97,231600.0
2018-08-27 12:20:00,95.97,95.97,95.92,95.96,83040.0,95.97,95.97,95.92,95.96,83040.0
2018-08-27 12:25:00,95.96,95.99,95.92,95.93,201920.0,95.96,95.99,95.92,95.93,201920.0
2018-08-27 12:30:00,95.92,95.93,95.88,95.89,244060.0,95.92,95.93,95.88,95.89,244060.0
2018-08-27 12:35:00,95.89,95.95,95.89,95.91,91520.0,95.89,95.95,95.89,95.91,91520.0
2018-08-27 12:40:00,95.91,95.96,95.9,95.91,85520.0,95.91,95.96,95.9,95.91,85520.0
2018-08-27 12:45:00,95.91,95.92,95.87,95.91,131440.0,95.91,95.92,95.87,95.91,131440.0
2018-08-27 12:50:00,95.93,95.95,95.91,95.93,162060.0,95.93,95.95,95.91,95.93,162060.0
2018-08-27 12:55:00,95.93,95.99,95.93,95.98,107000.0,95.93,95.99,95.93,95.98,107000.0
2018-08-27 13:00:00,95.97,95.97,95.94,95.94,93520.0,95.97,95.97,95.94,95.94,93520.0
2018-08-27 13:05:00,95.94,95.95,95.87,95.9,192600.0,95.94,95.95,95.87,95.9,192600.0
2018-08-27 13:10:00,95.89,95.95,95.88,95.95,163920.0,95.89,95.95,95.88,95.95,163920.0
2018-08-27 13:15:00,95.93,95.95,95.91,95.95,92960.0,95.93,95.95,95.91,95.95,92960.0
2018-08-27 13:20:00,95.95,95.98,95.94,95.96,136160.0,95.95,95.98,95.94,95.96,136160.0
2018-08-27 13:25:00,95.97,96.0,95.94,95.96,219260.0,95.97,96.0,95.94,95.96,219260.0
2018-08-27 13:30:00,95.95,95.99,95.92,95.92,91220.0,95.95,95.99,95.92,95.92,91220.0
2018-08-27 13:35:00,95.94,96.0,95.94,95.99,188380.0,95.94,96.0,95.94,95.99,188380.0
2018-08-27 13:40:00,95.98,96.01,95.98,96.01,127300.0,95.98,96.01,95.98,96.01,127300.0
2018-08-27 13:45:00,96.0,96.0,95.95,95.95,120640.0,96.0,96.0,95.95,95.95,120640.0
2018-08-27 13:50:00,95.95,95.97,95.94,95.96,58060.0,95.95,95.97,95.94,95.96,58060.0
2018-08-27 13:55:00,95.93,95.99,95.93,95.95,173300.0,95.93,95.99,95.93,95.95,173300.0
2018-08-27 14:00:00,95.94,96.01,95.94,95.99,401800.0,95.94,96.01,95.94,95.99,401800.0
2018-08-27 14:05:00,96.0,96.03,95.98,95.99,228660.0,96.0,96.03,95.98,95.99,228660.0
2018-08-27 14:10:00,96.0,96.01,95.98,96.0,123180.0,96.0,96.01,95.98,96.0,123180.0
2018-08-27 14:15:00,96.0,96.0,95.94,95.94,210440.0,96.0,96.0,95.94,95.94,210440.0
2018-08-27 14:20:00,95.94,95.98,95.92,95.98,197380.0,95.94,95.98,95.92,95.98,197380.0
2018-08-27 14:25:00,95.96,96.0,95.96,95.97,172780.0,95.96,96.0,95.96,95.97,172780.0
2018-08-27 14:30:00,95.97,96.0,95.97,95.98,175760.0,95.97,96.0,95.97,95.98,175760.0
2018-08-27 14:35:00,95.98,95.99,95.95,95.95,141480.0,95.98,95.99,95.95,95.95,141480.0
2018-08-27 14:40:00,95.95,96.05,95.95,96.04,453880.0,95.95,96.05,95.95,96.04,453880.0
2018-08-27 14:45:00,96.03,96.08,95.99,96.08,263360.0,96.03,96.08,95.99,96.08,263360.0
2018-08-27 14:50:00,96.07,96.1,96.02,96.03,405240.0,96.07,96.1,96.02,96.03,405240.0
2018-08-27 14:55:00,96.03,96.09,96.01,96.08,189920.0,96.03,96.09,96.01,96.08,189920.0
2018-08-27 15:00:00,96.07,96.13,96.06,96.07,305240.0,96.07,96.13,96.06,96.07,305240.0
2018-08-27 15:05:00,96.08,96.14,96.07,96.12,167580.0,96.08,96.14,96.07,96.12,167580.0
2018-08-27 15:10:00,96.12,96.15,96.08,96.14,194560.0,96.12,96.15,96.08,96.14,194560.0
2018-08-27 15:15:00,96.13,96.16,96.05,96.05,537400.0,96.13,96.16,96.05,96.05,537400.0
2018-08-27 15:20:00,96.05,96.13,96.05,96.11,226180.0,96.05,96.13,96.05,96.11,226180.0
2018-08-27 15:25:00,96.11,96.19,96.11,96.17,511240.0,96.11,96.19,96.11,96.17,511240.0
2018-08-27 15:30:00,96.17,96.24,96.16,96.2,569220.0,96.17,96.24,96.16,96.2,569220.0
2018-08-27 15:35:00,96.21,96.24,96.16,96.23,515060.0,96.21,96.24,96.16,96.23,515060.0
2018-08-27 15:40:00,96.23,96.25,96.19,96.24,502780.0,96.23,96.25,96.19,96.24,502780.0
2018-08-27 15:45:00,96.23,96.25,96.21,96.22,514360.0,96.23,96.25,96.21,96.22,514360.0
2018-08-27 15:50:00,96.2,96.27,96.2,96.27,1004480.0,96.2,96.27,96.2,96.27,1004480.0
2018-08-27 15:55:00,96.26,96.39,96.25,96.38,2211340.0,96.26,96.39,96.25,96.38,2211340.0
2018-08-28 09:30:00,96.88,96.93,96.53,96.73,3159400.0,96.88,96.93,96.53,96.73,3159400.0
2018-08-28 09:35:00,96.74,97.01,96.73,96.98,2089500.0,96.74,97.01,96.73,96.98,2089500.0
2018-08-28 09:40:00,96.98,97.02,96.8,96.95,1420220.0,96.98,97.02,96.8,96.95,1420220.0
2018-08-28 09:45:00,96.97,96.98,96.48,96.49,1851480.0,96.97,96.98,96.48,96.49,1851480.0
2018-08-28 09:50:00,96.49,96.66,96.44,96.66,1069920.0,96.49,96.66,96.44,96.66,1069920.0
2018-08-28 09:55:00,96.67,96.9,96.64,96.87,1196080.0,96.67,96.9,96.64,96.87,1196080.0
2018-08-28 10:00:00,96.88,96.92,96.81,96.81,589240.0,96.88,96.92,96.81,96.81,589240.0
2018-08-28 10:05:00,96.82,96.93,96.73,96.78,462040.0,96.82,96.93,96.73,96.78,462040.0
2018-08-28 10:10:00,96.8,96.87,96.72,96.83,334220.0,96.8,96.87,96.72,96.83,334220.0
2018-08-28 10:15:00,96.84,96.9,96.72,96.76,456860.0,96.84,96.9,96.72,96.76,456860.0
2018-08-28 10:20:00,96.74,96.84,96.72,96.75,329000.0,96.74,96.84,96.72,96.75,329000.0
2018-08-28 10:25:00,96.73,96.8,96.71,96.76,236260.0,96.73,96.8,96.71,96.76,236260.0
2018-08-28 10:30:00,96.73,96.73,96.62,96.73,443800.0,96.73,96.73,96.62,96.73,443800.0
2018-08-28 10:35:00,96.72,96.86,96.7,96.86,465800.0,96.72,96.86,96.7,96.86,465800.0
2018-08-28 10:40:00,96.83,96.99,96.83,96.88,694980.0,96.83,96.99,96.83,96.88,694980.0
2018-08-28 10:45:00,96.93,96.95,96.77,96.77,397920.0,96.93,96.95,96.77,96.77,397920.0
2018-08-28 10:50:00,96.8,96.89,96.8,96.83,273800.0,96.8,96.89,96.8,96.83,273800.0
2018-08-28 10:55:00,96.84,96.87,96.81,96.85,144140.0,96.84,96.87,96.81,96.85,144140.0
2018-08-28 11:00:00,96.86,96.87,96.8,96.83,253420.0,96.86,96.87,96.8,96.83,253420.0
2018-08-28 11:05:00,96.83,96.86,96.78,96.82,177160.0,96.83,96.86,96.78,96.82,177160.0
2018-08-28 11:10:00,96.82,96.91,96.79,96.85,283660.0,96.82,96.91,96.79,96.85,283660.0
2018-08-28 11:15:00,96.84,96.85,96.8,96.84,143120.0,96.84,96.85,96.8,96.84,143120.0
2018-08-28 11:20:00,96.85,96.96,96.85,96.91,404180.0,96.85,96.96,96.85,96.91,404180.0
2018-08-28 11:25:00,96.93,96.96,96.89,96.95,153220.0,96.93,96.96,96.89,96.95,153220.0
2018-08-28 11:30:00,96.95,96.96,96.84,96.87,298580.0,96.95,96.96,96.84,96.87,298580.0
2018-08-28 11:35:00,96.85,96.85,96.78,96.8,276520.0,96.85,96.85,96.78,96.8,276520.0
2018-08-28 11:40:00,96.8,96.82,96.7,96.72,514100.0,96.8,96.82,96.7,96.72,514100.0
2018-08-28 11:45:00,96.77,96.86,96.76,96.77,257060.0,96.77,96.86,96.76,96.77,257060.0
2018-08-28 11:50:00,96.78,96.8,96.69,96.75,339800.0,96.78,96.8,96.69,96.75,339800.0
2018-08-28 11:55:00,96.75,96.76,96.68,96.7,170460.0,96.75,96.76,96.68,96.7,170460.0
2018-08-28 12:00:00,96.69,96.73,96.66,96.69,181060.0,96.69,96.73,96.66,96.69,181060.0
2018-08-28 12:05:00,96.73,96.8,96.71,96.79,165300.0,96.73,96.8,96.71,96.79,165300.0
2018-08-28 12:10:00,96.79,96.82,96.74,96.79,211600.0,96.79,96.82,96.74,96.79,211600.0
2018-08-28 12:15:00,96.78,96.78,96.74,96.75,187920.0,96.78,96.78,96.74,96.75,187920.0
2018-08-28 12:20:00,96.75,96.78,96.71,96.78,116680.0,96.75,96.78,96.71,96.78,116680.0
2018-08-28 12:25:00,96.78,96.8,96.68,96.7,222200.0,96.78,96.8,96.68,96.7,222200.0
2018-08-28 12:30:00,96.72,96.8,96.72,96.77,165500.0,96.72,96.8,96.72,96.77,165500.0
2018-08-28 12:35:00,96.77,96.77,96.7,96.71,174280.0,96.77,96.77,96.7,96.71,174280.0
2018-08-28 12:40:00,96.72,96.72,96.67,96.69,130880.0,96.72,96.72,96.67,96.69,130880.0
2018-08-28 12:45:00,96.69,96.76,96.67,96.76,258540.0,96.69,96.76,96.67,96.76,258540.0
2018-08-28 12:50:00,96.76,96.78,96.7,96.7,104780.0,96.76,96.78,96.7,96.7,104780.0
2018-08-28 12:55:00,96.69,96.73,96.67,96.72,156680.0,96.69,96.73,96.67,96.72,156680.0
2018-08-28 13:00:00,96.72,96.74,96.62,96.69,213520.0,96.72,96.74,96.62,96.69,213520.0
2018-08-28 13:05:00,96.69,96.71,96.67,96.68,124760.0,96.69,96.71,96.67,96.68,124760.0
2018-08-28 13:10:00,96.67,96.74,96.67,96.72,125840.0,96.67,96.74,96.67,96.72,125840.0
2018-08-28 13:15:00,96.74,96.8,96.74,96.78,301920.0,96.74,96.8,96.74,96.78,301920.0
2018-08-28 13:20:00,96.79,96.8,96.76,96.76,149560.0,96.79,96.8,96.76,96.76,149560.0
2018-08-28 13:25:00,96.76,96.79,96.67,96.72,202020.0,96.76,96.79,96.67,96.72,202020.0
2018-08-28 13:30:00,96.72,96.75,96.69,96.73,160160.0,96.72,96.75,96.69,96.73,160160.0
2018-08-28 13:35:00,96.75,96.85,96.75,96.85,361220.0,96.75,96.85,96.75,96.85,361220.0
2018-08-28 13:40:00,96.84,96.85,96.8,96.8,346400.0,96.84,96.85,96.8,96.8,346400.0
2018-08-28 13:45:00,96.81,96.84,96.79,96.83,166060.0,96.81,96.84,96.79,96.83,166060.0
2018-08-28 13:50:00,96.84,96.89,96.84,96.86,244440.0,96.84,96.89,96.84,96.86,244440.0
2018-08-28 13:55:00,96.86,96.87,96.84,96.84,88480.0,96.86,96.87,96.84,96.84,88480.0
2018-08-28 14:00:00,96.87,96.9,96.87,96.89,239500.0,96.87,96.9,96.87,96.89,239500.0
2018-08-28 14:05:00,96.88,96.96,96.88,96.96,403880.0,96.88,96.96,96.88,96.96,403880.0
2018-08-28 14:10:00,96.96,97.0,96.94,96.99,346840.0,96.96,97.0,96.94,96.99,346840.0
2018-08-28 14:15:00,96.99,97.09,96.97,97.02,638040.0,96.99,97.09,96.97,97.02,638040.0
2018-08-28 14:20:00,97.03,97.04,96.9,96.99,625240.0,97.03,97.04,96.9,96.99,625240.0
2018-08-28 14:25:00,97.01,97.02,96.95,97.0,167920.0,97.01,97.02,96.95,97.0,167920.0
2018-08-28 14:30:00,97.01,97.04,96.97,97.01,343920.0,97.01,97.04,96.97,97.01,343920.0
2018-08-28 14:35:00,97.02,97.02,96.9,96.9,357940.0,97.02,97.02,96.9,96.9,357940.0
2018-08-28 14:40:00,96.91,96.96,96.89,96.95,189960.0,96.91,96.96,96.89,96.95,189960.0
2018-08-28 14:45:00,96.92,96.98,96.92,96.98,73120.0,96.92,96.98,96.92,96.98,73120.0
2018-08-28 14:50:00,96.97,97.0,96.96,96.98,91560.0,96.97,97.0,96.96,96.98,91560.0
2018-08-28 14:55:00,96.95,96.97,96.92,96.94,164420.0,96.95,96.97,96.92,96.94,164420.0
2018-08-28 15:00:00,96.92,96.93,96.84,96.87,324020.0,96.92,96.93,96.84,96.87,324020.0
2018-08-28 15:05:00,96.87,96.91,96.87,96.89,138340.0,96.87,96.91,96.87,96.89,138340.0
2018-08-28 15:10:00,96.91,96.93,96.88,96.91,107680.0,96.91,96.93,96.88,96.91,107680.0
2018-08-28 15:15:00,96.9,96.98,96.9,96.92,158920.0,96.9,96.98,96.9,96.92,158920.0
2018-08-28 15:20:00,96.92,96.93,96.82,96.84,213460.0,96.92,96.93,96.82,96.84,213460.0
2018-08-28 15:25:00,96.85,96.88,96.82,96.85,281140.0,96.85,96.88,96.82,96.85,281140.0
2018-08-28 15:30:00,96.85,96.88,96.82,96.85,175560.0,96.85,96.88,96.82,96.85,175560.0
2018-08-28 15:35:00,96.86,96.9,96.85,96.87,195720.0,96.86,96.9,96.85,96.87,195720.0
2018-08-28 15:40:00,96.86,96.86,96.71,96.73,538240.0,96.86,96.86,96.71,96.73,538240.0
2018-08-28 15:45:00,96.72,96.76,96.63,96.67,603180.0,96.72,96.76,96.63,96.67,603180.0
2018-08-28 15:50:00,96.66,96.67,96.53,96.6,1235000.0,96.66,96.67,96.53,96.6,1235000.0
2018-08-28 15:55:00,96.61,96.7,96.55,96.65,1397180.0,96.61,96.7,96.55,96.65,1397180.0
2018-08-29 09:30:00,97.67,97.75,97.45,97.67,4066000.0,97.67,97.75,97.45,97.67,4066000.0
2018-08-29 09:35:00,97.67,97.9,97.66,97.8,2019960.0,97.67,97.9,97.66,97.8,2019960.0
2018-08-29 09:40:00,97.8,98.13,97.75,98.07,3160940.0,97.8,98.13,97.75,98.07,3160940.0
2018-08-29 09:45:00,98.09,98.18,97.91,98.1,2098500.0,98.09,98.18,97.91,98.1,2098500.0
2018-08-29 09:50:00,98.1,98.16,98.05,98.11,1408080.0,98.1,98.16,98.05,98.11,1408080.0
2018-08-29 09:55:00,98.11,98.14,97.9,98.01,996740.0,98.11,98.14,97.9,98.01,996740.0
2018-08-29 10:00:00,98.0,98.06,97.85,97.99,717460.0,98.0,98.06,97.85,97.99,717460.0
2018-08-29 10:05:00,98.01,98.12,98.0,98.09,854860.0,98.01,98.12,98.0,98.09,854860.0
2018-08-29 10:10:00,98.08,98.11,98.0,98.09,390060.0,98.08,98.11,98.0,98.09,390060.0
2018-08-29 10:15:00,98.1,98.11,97.99,98.01,480920.0,98.1,98.11,97.99,98.01,480920.0
2018-08-29 10:20:00,98.02,98.15,98.02,98.13,488400.0,98.02,98.15,98.02,98.13,488400.0
2018-08-29 10:25:00,98.13,98.2,98.1,98.2,682480.0,98.13,98.2,98.1,98.2,682480.0
2018-08-29 10:30:00,98.19,98.25,98.17,98.18,1230540.0,98.19,98.25,98.17,98.18,1230540.0
2018-08-29 10:35:00,98.18,98.25,98.11,98.23,539780.0,98.18,98.25,98.11,98.23,539780.0
2018-08-29 10:40:00,98.24,98.31,98.18,98.25,1060160.0,98.24,98.31,98.18,98.25,1060160.0
2018-08-29 10:45:00,98.28,98.44,98.28,98.42,1099820.0,98.28,98.44,98.28,98.42,1099820.0
2018-08-29 10:50:00,98.38,98.59,98.38,98.57,1006280.0,98.38,98.59,98.38,98.57,1006280.0
2018-08-29 10:55:00,98.57,98.57,98.38,98.48,928640.0,98.57,98.57,98.38,98.48,928640.0
2018-08-29 11:00:00,98.45,98.52,98.45,98.48,525420.0,98.45,98.52,98.45,98.48,525420.0
2018-08-29 11:05:00,98.45,98.56,98.44,98.5,645400.0,98.45,98.56,98.44,98.5,645400.0
2018-08-29 11:10:00,98.51,98.58,98.48,98.54,558480.0,98.51,98.58,98.48,98.54,558480.0
2018-08-29 11:15:00,98.53,98.61,98.51,98.59,510800.0,98.53,98.61,98.51,98.59,510800.0
2018-08-29 11:20:00,98.59,98.79,98.59,98.77,1042760.0,98.59,98.79,98.59,98.77,1042760.0
2018-08-29 11:25:00,98.79,98.93,98.74,98.87,1507260.0,98.79,98.93,98.74,98.87,1507260.0
2018-08-29 11:30:00,98.84,99.02,98.82,98.96,1333820.0,98.84,99.02,98.82,98.96,1333820.0
2018-08-29 11:35:00,98.93,98.95,98.73,98.81,1040300.0,98.93,98.95,98.73,98.81,1040300.0
2018-08-29 11:40:00,98.8,98.8,98.7,98.72,456200.0,98.8,98.8,98.7,98.72,456200.0
2018-08-29 11:45:00,98.71,98.75,98.58,98.68,814220.0,98.71,98.75,98.58,98.68,814220.0
2018-08-29 11:50:00,98.67,98.85,98.67,98.85,568900.0,98.67,98.85,98.67,98.85,568900.0
2018-08-29 11:55:00,98.84,98.85,98.75,98.82,382800.0,98.84,98.85,98.75,98.82,382800.0
2018-08-29 12:00:00,98.81,98.83,98.71,98.8,385180.0,98.81,98.83,98.71,98.8,385180.0
2018-08-29 12:05:00,98.79,98.97,98.75,98.97,515920.0,98.79,98.97,98.75,98.97,515920.0
2018-08-29 12:10:00,98.95,99.06,98.89,99.06,753720.0,98.95,99.06,98.89,99.06,753720.0
2018-08-29 12:15:00,99.07,99.17,99.0,99.12,1057540.0,99.07,99.17,99.0,99.12,1057540.0
2018-08-29 12:20:00,99.13,99.19,99.06,99.09,682460.0,99.13,99.19,99.06,99.09,682460.0
2018-08-29 12:25:00,99.08,99.16,99.05,99.13,600520.0,99.08,99.16,99.05,99.13,600520.0
2018-08-29 12:30:00,99.12,99.13,99.02,99.03,606760.0,99.12,99.13,99.02,99.03,606760.0
2018-08-29 12:35:00,99.04,99.08,98.9,98.93,562280.0,99.04,99.08,98.9,98.93,562280.0
2018-08-29 12:40:00,98.92,99.05,98.91,99.05,445920.0,98.92,99.05,98.91,99.05,445920.0
2018-08-29 12:45:00,99.05,99.35,99.04,99.3,1435560.0,99.05,99.35,99.04,99.3,1435560.0
2018-08-29 12:50:00,99.32,99.39,99.29,99.3,912600.0,99.32,99.39,99.29,99.3,912600.0
2018-08-29 12:55:00,99.29,99.44,99.28,99.41,851520.0,99.29,99.44,99.28,99.41,851520.0
2018-08-29 13:00:00,99.4,99.44,99.33,99.34,508580.0,99.4,99.44,99.33,99.34,508580.0
2018-08-29 13:05:00,99.34,99.37,99.23,99.37,1140480.0,99.34,99.37,99.23,99.37,1140480.0
2018-08-29 13:10:00,99.36,99.5,99.33,99.49,1081780.0,99.36,99.5,99.33,99.49,1081780.0
2018-08-29 13:15:00,99.49,99.5,99.37,99.41,560860.0,99.49,99.5,99.37,99.41,560860.0
2018-08-29 13:20:00,99.4,99.41,99.28,99.38,869640.0,99.4,99.41,99.28,99.38,869640.0
2018-08-29 13:25:00,99.36,99.45,99.3,99.4,721320.0,99.36,99.45,99.3,99.4,721320.0
2018-08-29 13:30:00,99.4,99.42,99.36,99.39,375900.0,99.4,99.42,99.36,99.39,375900.0
2018-08-29 13:35:00,99.4,99.46,99.4,99.45,333900.0,99.4,99.46,99.4,99.45,333900.0
2018-08-29 13:40:00,99.45,99.6,99.44,99.54,1219520.0,99.45,99.6,99.44,99.54,1219520.0
2018-08-29 13:45:00,99.54,99.58,99.43,99.53,622540.0,99.54,99.58,99.43,99.53,622540.0
2018-08-29 13:50:00,99.54,99.67,99.54,99.64,670320.0,99.54,99.67,99.54,99.64,670320.0
2018-08-29 13:55:00,99.62,99.75,99.62,99.73,889420.0,99.62,99.75,99.62,99.73,889420.0
2018-08-29 14:00:00,99.75,99.87,99.73,99.82,1261860.0,99.75,99.87,99.73,99.82,1261860.0
2018-08-29 14:05:00,99.8,99.83,99.64,99.81,1462560.0,99.8,99.83,99.64,99.81,1462560.0
2018-08-29 14:10:00,99.8,99.84,99.67,99.75,544940.0,99.8,99.84,99.67,99.75,544940.0
2018-08-29 14:15:00,99.77,99.79,99.7,99.7,453980.0,99.77,99.79,99.7,99.7,453980.0
2018-08-29 14:20:00,99.7,99.82,99.69,99.79,594460.0,99.7,99.82,99.69,99.79,594460.0
2018-08-29 14:25:00,99.79,99.79,99.48,99.52,1626980.0,99.79,99.79,99.48,99.52,1626980.0
2018-08-29 14:30:00,99.55,99.56,99.37,99.47,1192520.0,99.55,99.56,99.37,99.47,1192520.0
2018-08-29 14:35:00,99.47,99.6,99.44,99.59,583320.0,99.47,99.6,99.44,99.59,583320.0
2018-08-29 14:40:00,99.58,99.59,99.38,99.42,649780.0,99.58,99.59,99.38,99.42,649780.0
2018-08-29 14:45:00,99.41,99.49,99.41,99.44,430420.0,99.41,99.49,99.41,99.44,430420.0
2018-08-29 14:50:00,99.43,99.59,99.38,99.55,699960.0,99.43,99.59,99.38,99.55,699960.0
2018-08-29 14:55:00,99.57,99.59,99.48,99.56,510380.0,99.57,99.59,99.48,99.56,510380.0
2018-08-29 15:00:00,99.57,99.75,99.57,99.73,841460.0,99.57,99.75,99.57,99.73,841460.0
2018-08-29 15:05:00,99.72,99.75,99.67,99.74,442180.0,99.72,99.75,99.67,99.74,442180.0
2018-08-29 15:10:00,99.75,99.85,99.74,99.84,909960.0,99.75,99.85,99.74,99.84,909960.0
2018-08-29 15:15:00,99.84,99.85,99.72,99.84,694040.0,99.84,99.85,99.72,99.84,694040.0
2018-08-29 15:20:00,99.84,99.85,99.76,99.79,644080.0,99.84,99.85,99.76,99.79,644080.0
2018-08-29 15:25:00,99.79,99.8,99.72,99.72,490520.0,99.79,99.8,99.72,99.72,490520.0
2018-08-29 15:30:00,99.71,99.72,99.59,99.6,973540.0,99.71,99.72,99.59,99.6,973540.0
2018-08-29 15:35:00,99.6,99.71,99.53,99.69,962320.0,99.6,99.71,99.53,99.69,962320.0
2018-08-29 15:40:00,99.7,99.7,99.6,99.68,807540.0,99.7,99.7,99.6,99.68,807540.0
2018-08-29 15:45:00,99.68,99.85,99.67,99.85,1820600.0,99.68,99.85,99.67,99.85,1820600.0
2018-08-29 15:50:00,99.85,99.91,99.79,99.89,1525800.0,99.85,99.91,99.79,99.89,1525800.0
2018-08-29 15:55:00,99.88,99.93,99.83,99.91,2656160.0,99.88,99.93,99.83,99.91,2656160.0
2018-08-30 09:30:00,99.87,100.48,99.85,100.21,6603580.0,99.87,100.48,99.85,100.21,6603580.0
2018-08-30 09:35:00,100.21,100.31,99.35,99.59,3968780.0,100.21,100.31,99.35,99.59,3968780.0
2018-08-30 09:40:00,99.6,99.83,99.46,99.77,2399540.0,99.6,99.83,99.46,99.77,2399540.0
2018-08-30 09:45:00,99.77,100.09,99.76,99.82,2375960.0,99.77,100.09,99.76,99.82,2375960.0
2018-08-30 09:50:00,99.82,99.97,99.75,99.96,1504000.0,99.82,99.97,99.75,99.96,1504000.0
2018-08-30 09:55:00,99.94,100.06,99.82,99.87,1576300.0,99.94,100.06,99.82,99.87,1576300.0
2018-08-30 10:00:00,99.86,100.07,99.86,100.02,1071360.0,99.86,100.07,99.86,100.02,1071360.0
2018-08-30 10:05:00,100.01,100.21,99.98,100.08,1457560.0,100.01,100.21,99.98,100.08,1457560.0
2018-08-30 10:10:00,100.08,100.12,99.92,100.1,869040.0,100.08,100.12,99.92,100.1,869040.0
2018-08-30 10:15:00,100.08,100.34,100.0,100.33,1450840.0,100.08,100.34,100.0,100.33,1450840.0
2018-08-30 10:20:00,100.33,100.4,100.22,100.39,1446140.0,100.33,100.4,100.22,100.39,1446140.0
2018-08-30 10:25:00,100.39,100.56,100.37,100.51,1545000.0,100.39,100.56,100.37,100.51,1545000.0
2018-08-30 10:30:00,100.5,100.74,100.39,100.74,1697580.0,100.5,100.74,100.39,100.74,1697580.0
2018-08-30 10:35:00,100.74,100.9,100.63,100.73,1690320.0,100.74,100.9,100.63,100.73,1690320.0
2018-08-30 10:40:00,100.72,100.88,100.71,100.84,1302120.0,100.72,100.88,100.71,100.84,1302120.0
2018-08-30 10:45:00,100.84,101.08,100.8,101.01,1867360.0,100.84,101.08,100.8,101.01,1867360.0
2018-08-30 10:50:00,101.02,101.26,100.99,101.24,1738600.0,101.02,101.26,100.99,101.24,1738600.0
2018-08-30 10:55:00,101.21,101.26,100.88,100.97,2057460.0,101.21,101.26,100.88,100.97,2057460.0
2018-08-30 11:00:00,100.99,101.28,100.96,101.24,1616000.0,100.99,101.28,100.96,101.24,1616000.0
2018-08-30 11:05:00,101.23,101.26,100.8,100.92,1504280.0,101.23,101.26,100.8,100.92,1504280.0
2018-08-30 11:10:00,100.92,101.03,100.67,100.79,1412060.0,100.92,101.03,100.67,100.79,1412060.0
2018-08-30 11:15:00,100.79,101.05,100.75,100.89,1176220.0,100.79,101.05,100.75,100.89,1176220.0
2018-08-30 11:20:00,100.91,100.92,100.59,100.59,954420.0,100.91,100.92,100.59,100.59,954420.0
2018-08-30 11:25:00,100.57,100.74,100.54,100.67,1716840.0,100.57,100.74,100.54,100.67,1716840.0
2018-08-30 11:30:00,100.65,100.83,100.55,100.6,815360.0,100.65,100.83,100.55,100.6,815360.0
2018-08-30 11:35:00,100.63,100.66,100.46,100.66,724740.0,100.63,100.66,100.46,100.66,724740.0
2018-08-30 11:40:00,100.67,100.9,100.55,100.87,756740.0,100.67,100.9,100.55,100.87,756740.0
2018-08-30 11:45:00,100.87,100.95,100.83,100.94,523540.0,100.87,100.95,100.83,100.94,523540.0
2018-08-30 11:50:00,100.94,101.01,100.82,100.82,575160.0,100.94,101.01,100.82,100.82,575160.0
2018-08-30 11:55:00,100.83,100.88,100.75,100.79,371180.0,100.83,100.88,100.75,100.79,371180.0
2018-08-30 12:00:00,100.78,100.93,100.78,100.83,389500.0,100.78,100.93,100.78,100.83,389500.0
2018-08-30 12:05:00,100.83,100.95,100.79,100.85,384640.0,100.83,100.95,100.79,100.85,384640.0
2018-08-30 12:10:00,100.85,101.01,100.83,100.91,526620.0,100.85,101.01,100.83,100.91,526620.0
2018-08-30 12:15:00,100.93,101.1,100.92,100.98,601520.0,100.93,101.1,100.92,100.98,601520.0
2018-08-30 12:20:00,100.98,101.11,100.97,101.02,512900.0,100.98,101.11,100.97,101.02,512900.0
2018-08-30 12:25:00,101.0,101.07,100.97,101.04,252780.0,101.0,101.07,100.97,101.04,252780.0
2018-08-30 12:30:00,101.04,101.19,101.03,101.15,358780.0,101.04,101.19,101.03,101.15,358780.0
2018-08-30 12:35:00,101.15,101.2,101.07,101.12,359240.0,101.15,101.2,101.07,101.12,359240.0
2018-08-30 12:40:00,101.12,101.19,101.09,101.12,359780.0,101.12,101.19,101.09,101.12,359780.0
2018-08-30 12:45:00,101.13,101.16,101.11,101.15,270220.0,101.13,101.16,101.11,101.15,270220.0
2018-08-30 12:50:00,101.15,101.23,101.15,101.2,503760.0,101.15,101.23,101.15,101.2,503760.0
2018-08-30 12:55:00,101.19,101.24,101.17,101.22,290260.0,101.19,101.24,101.17,101.22,290260.0
2018-08-30 13:00:00,101.21,101.22,101.17,101.2,331800.0,101.21,101.22,101.17,101.2,331800.0
2018-08-30 13:05:00,101.19,101.21,100.95,100.96,414500.0,101.19,101.21,100.95,100.96,414500.0
2018-08-30 13:10:00,100.95,101.02,100.91,100.96,423520.0,100.95,101.02,100.91,100.96,423520.0
2018-08-30 13:15:00,100.97,101.13,100.97,101.13,353600.0,100.97,101.13,100.97,101.13,353600.0
2018-08-30 13:20:00,101.14,101.16,101.04,101.04,290140.0,101.14,101.16,101.04,101.04,290140.0
2018-08-30 13:25:00,101.05,101.1,101.0,101.08,233640.0,101.05,101.1,101.0,101.08,233640.0
2018-08-30 13:30:00,101.08,101.08,100.89,100.93,424840.0,101.08,101.08,100.89,100.93,424840.0
2018-08-30 13:35:00,100.94,100.95,100.75,100.89,884040.0,100.94,100.95,100.75,100.89,884040.0
2018-08-30 13:40:00,100.87,100.87,100.68,100.7,549340.0,100.87,100.87,100.68,100.7,549340.0
2018-08-30 13:45:00,100.71,100.73,100.56,100.56,428620.0,100.71,100.73,100.56,100.56,428620.0
2018-08-30 13:50:00,100.56,100.73,100.55,100.6,569240.0,100.56,100.73,100.55,100.6,569240.0
2018-08-30 13:55:00,100.63,100.76,100.63,100.75,394120.0,100.63,100.76,100.63,100.75,394120.0
2018-08-30 14:00:00,100.78,100.84,100.72,100.83,266680.0,100.78,100.84,100.72,100.83,266680.0
2018-08-30 14:05:00,100.84,100.9,100.72,100.72,307400.0,100.84,100.9,100.72,100.72,307400.0
2018-08-30 14:10:00,100.72,100.84,100.7,100.83,208180.0,100.72,100.84,100.7,100.83,208180.0
2018-08-30 14:15:00,100.81,100.84,100.3,100.36,1213120.0,100.81,100.84,100.3,100.36,1213120.0
2018-08-30 14:20:00,100.36,100.41,100.05,100.19,1963080.0,100.36,100.41,100.05,100.19,1963080.0
2018-08-30 14:25:00,100.19,100.43,100.15,100.28,1079200.0,100.19,100.43,100.15,100.28,1079200.0
2018-08-30 14:30:00,100.27,100.5,100.25,100.46,749960.0,100.27,100.5,100.25,100.46,749960.0
2018-08-30 14:35:00,100.42,100.55,100.38,100.44,463840.0,100.42,100.55,100.38,100.44,463840.0
2018-08-30 14:40:00,100.43,100.45,100.07,100.07,898000.0,100.43,100.45,100.07,100.07,898000.0
2018-08-30 14:45:00,100.08,100.24,99.96,100.09,973920.0,100.08,100.24,99.96,100.09,973920.0
2018-08-30 14:50:00,100.06,100.13,99.92,100.06,1094320.0,100.06,100.13,99.92,100.06,1094320.0
2018-08-30 14:55:00,100.04,100.1,99.94,99.94,511040.0,100.04,100.1,99.94,99.94,511040.0
2018-08-30 15:00:00,99.92,99.93,99.5,99.76,1572180.0,99.92,99.93,99.5,99.76,1572180.0
2018-08-30 15:05:00,99.73,99.94,99.73,99.93,776860.0,99.73,99.94,99.73,99.93,776860.0
2018-08-30 15:10:00,99.92,100.01,99.86,99.92,641140.0,99.92,100.01,99.86,99.92,641140.0
2018-08-30 15:15:00,99.91,100.29,99.83,100.23,1007720.0,99.91,100.29,99.83,100.23,1007720.0
2018-08-30 15:20:00,100.24,100.25,100.06,100.16,614700.0,100.24,100.25,100.06,100.16,614700.0
2018-08-30 15:25:00,100.14,100.24,100.11,100.13,564180.0,100.14,100.24,100.11,100.13,564180.0
2018-08-30 15:30:00,100.16,100.19,100.06,100.1,408740.0,100.16,100.19,100.06,100.1,408740.0
2018-08-30 15:35:00,100.1,100.2,100.04,100.11,676120.0,100.1,100.2,100.04,100.11,676120.0
2018-08-30 15:40:00,100.12,100.13,99.92,100.03,620480.0,100.12,100.13,99.92,100.03,620480.0
2018-08-30 15:45:00,100.01,100.13,99.98,100.05,657500.0,100.01,100.13,99.98,100.05,657500.0
2018-08-30 15:50:00,100.03,100.15,100.0,100.08,721740.0,100.03,100.15,100.0,100.08,721740.0
2018-08-30 15:55:00,100.07,100.16,100.06,100.11,1227480.0,100.07,100.16,100.06,100.11,1227480.0
2018-08-31 09:30:00,100.25,100.79,100.24,100.63,3798380.0,100.25,100.79,100.24,100.63,3798380.0
2018-08-31 09:35:00,100.62,100.94,100.54,100.81,1992080.0,100.62,100.94,100.54,100.81,1992080.0
2018-08-31 09:40:00,100.78,100.99,100.75,100.79,1420480.0,100.78,100.99,100.75,100.79,1420480.0
2018-08-31 09:45:00,100.78,100.94,100.69,100.93,1288660.0,100.78,100.94,100.69,100.93,1288660.0
2018-08-31 09:50:00,100.94,101.03,100.83,100.96,1366720.0,100.94,101.03,100.83,100.96,1366720.0
2018-08-31 09:55:00,100.98,100.98,100.73,100.82,727880.0,100.98,100.98,100.73,100.82,727880.0
2018-08-31 10:00:00,100.8,100.97,100.8,100.95,524740.0,100.8,100.97,100.8,100.95,524740.0
2018-08-31 10:05:00,100.96,100.99,100.85,100.86,488260.0,100.96,100.99,100.85,100.86,488260.0
2018-08-31 10:10:00,100.88,101.07,100.88,101.05,976760.0,100.88,101.07,100.88,101.05,976760.0
2018-08-31 10:15:00,101.06,101.12,100.98,101.05,1125500.0,101.06,101.12,100.98,101.05,1125500.0
2018-08-31 10:20:00,101.06,101.07,100.9,100.98,773740.0,101.06,101.07,100.9,100.98,773740.0
2018-08-31 10:25:00,100.97,100.97,100.76,100.81,990180.0,100.97,100.97,100.76,100.81,990180.0
2018-08-31 10:30:00,100.81,100.89,100.8,100.84,528080.0,100.81,100.89,100.8,100.84,528080.0
2018-08-31 10:35:00,100.85,100.97,100.84,100.97,359020.0,100.85,100.97,100.84,100.97,359020.0
2018-08-31 10:40:00,100.97,101.07,100.94,100.98,653700.0,100.97,101.07,100.94,100.98,653700.0
2018-08-31 10:45:00,100.96,101.02,100.92,100.93,291180.0,100.96,101.02,100.92,100.93,291180.0
2018-08-31 10:50:00,100.93,100.94,100.81,100.89,529540.0,100.93,100.94,100.81,100.89,529540.0
2018-08-31 10:55:00,100.91,100.95,100.86,100.88,221940.0,100.91,100.95,100.86,100.88,221940.0
2018-08-31 11:00:00,100.88,100.97,100.85,100.96,306780.0,100.88,100.97,100.85,100.96,306780.0
2018-08-31 11:05:00,100.96,100.97,100.76,100.77,679100.0,100.96,100.97,100.76,100.77,679100.0
2018-08-31 11:10:00,100.76,100.8,100.67,100.74,729420.0,100.76,100.8,100.67,100.74,729420.0
2018-08-31 11:15:00,100.74,100.77,100.72,100.72,194980.0,100.74,100.77,100.72,100.72,194980.0
2018-08-31 11:20:00,100.72,100.72,100.53,100.53,766740.0,100.72,100.72,100.53,100.53,766740.0
2018-08-31 11:25:00,100.53,100.59,100.47,100.47,627420.0,100.53,100.59,100.47,100.47,627420.0
2018-08-31 11:30:00,100.48,100.64,100.41,100.56,492440.0,100.48,100.64,100.41,100.56,492440.0
2018-08-31 11:35:00,100.55,100.71,100.55,100.67,338320.0,100.55,100.71,100.55,100.67,338320.0
2018-08-31 11:40:00,100.66,100.66,100.54,100.54,294980.0,100.66,100.66,100.54,100.54,294980.0
2018-08-31 11:45:00,100.55,100.56,100.45,100.5,315700.0,100.55,100.56,100.45,100.5,315700.0
2018-08-31 11:50:00,100.54,100.61,100.53,100.55,219820.0,100.54,100.61,100.53,100.55,219820.0
2018-08-31 11:55:00,100.55,100.6,100.53,100.53,231260.0,100.55,100.6,100.53,100.53,231260.0
2018-08-31 12:00:00,100.52,100.52,100.39,100.46,304380.0,100.52,100.52,100.39,100.46,304380.0
2018-08-31 12:05:00,100.49,100.53,100.42,100.52,246580.0,100.49,100.53,100.42,100.52,246580.0
2018-08-31 12:10:00,100.52,100.58,100.5,100.56,190400.0,100.52,100.58,100.5,100.56,190400.0
2018-08-31 12:15:00,100.56,100.66,100.56,100.64,505360.0,100.56,100.66,100.56,100.64,505360.0
2018-08-31 12:20:00,100.63,100.63,100.53,100.57,240480.0,100.63,100.63,100.53,100.57,240480.0
2018-08-31 12:25:00,100.57,100.63,100.48,100.61,367100.0,100.57,100.63,100.48,100.61,367100.0
2018-08-31 12:30:00,100.62,100.62,100.44,100.48,393240.0,100.62,100.62,100.44,100.48,393240.0
2018-08-31 12:35:00,100.51,100.57,100.5,100.53,115580.0,100.51,100.57,100.5,100.53,115580.0
2018-08-31 12:40:00,100.56,100.6,100.53,100.57,229220.0,100.56,100.6,100.53,100.57,229220.0
2018-08-31 12:45:00,100.56,100.68,100.56,100.67,469800.0,100.56,100.68,100.56,100.67,469800.0
2018-08-31 12:50:00,100.68,100.71,100.58,100.6,356540.0,100.68,100.71,100.58,100.6,356540.0
2018-08-31 12:55:00,100.59,100.67,100.59,100.66,151680.0,100.59,100.67,100.59,100.66,151680.0
2018-08-31 13:00:00,100.67,100.67,100.59,100.63,145780.0,100.67,100.67,100.59,100.63,145780.0
2018-08-31 13:05:00,100.59,100.64,100.56,100.63,164940.0,100.59,100.64,100.56,100.63,164940.0
2018-08-31 13:10:00,100.63,100.63,100.54,100.58,205300.0,100.63,100.63,100.54,100.58,205300.0
2018-08-31 13:15:00,100.58,100.63,100.55,100.55,175600.0,100.58,100.63,100.55,100.55,175600.0
2018-08-31 13:20:00,100.54,100.57,100.51,100.51,139700.0,100.54,100.57,100.51,100.51,139700.0
2018-08-31 13:25:00,100.5,100.52,100.46,100.5,370060.0,100.5,100.52,100.46,100.5,370060.0
2018-08-31 13:30:00,100.48,100.48,100.41,100.47,232980.0,100.48,100.48,100.41,100.47,232980.0
2018-08-31 13:35:00,100.46,100.5,100.41,100.44,161000.0,100.46,100.5,100.41,100.44,161000.0
2018-08-31 13:40:00,100.45,100.51,100.41,100.44,180960.0,100.45,100.51,100.41,100.44,180960.0
2018-08-31 13:45:00,100.44,100.55,100.44,100.48,278880.0,100.44,100.55,100.44,100.48,278880.0
2018-08-31 13:50:00,100.48,100.54,100.45,100.45,103440.0,100.48,100.54,100.45,100.45,103440.0
2018-08-31 13:55:00,100.45,100.51,100.45,100.49,158280.0,100.45,100.51,100.45,100.49,158280.0
2018-08-31 14:00:00,100.52,100.52,100.41,100.43,443980.0,100.52,100.52,100.41,100.43,443980.0
2018-08-31 14:05:00,100.43,100.48,100.38,100.44,200680.0,100.43,100.48,100.38,100.44,200680.0
2018-08-31 14:10:00,100.42,100.44,100.31,100.35,774660.0,100.42,100.44,100.31,100.35,774660.0
2018-08-31 14:15:00,100.34,100.35,100.31,100.31,225500.0,100.34,100.35,100.31,100.31,225500.0
2018-08-31 14:20:00,100.31,100.32,100.25,100.26,375280.0,100.31,100.32,100.25,100.26,375280.0
2018-08-31 14:25:00,100.26,100.34,100.24,100.32,217080.0,100.26,100.34,100.24,100.32,217080.0
2018-08-31 14:30:00,100.34,100.37,100.31,100.36,276180.0,100.34,100.37,100.31,100.36,276180.0
2018-08-31 14:35:00,100.37,100.49,100.35,100.45,379640.0,100.37,100.49,100.35,100.45,379640.0
2018-08-31 14:40:00,100.46,100.48,100.35,100.37,272380.0,100.46,100.48,100.35,100.37,272380.0
2018-08-31 14:45:00,100.39,100.45,100.37,100.42,234300.0,100.39,100.45,100.37,100.42,234300.0
2018-08-31 14:50:00,100.44,100.5,100.4,100.48,241960.0,100.44,100.5,100.4,100.48,241960.0
2018-08-31 14:55:00,100.49,100.51,100.45,100.45,364060.0,100.49,100.51,100.45,100.45,364060.0
2018-08-31 15:00:00,100.43,100.59,100.42,100.57,409840.0,100.43,100.59,100.42,100.57,409840.0
2018-08-31 15:05:00,100.57,100.65,100.54,100.55,561380.0,100.57,100.65,100.54,100.55,561380.0
2018-08-31 15:10:00,100.56,100.57,100.51,100.51,225660.0,100.56,100.57,100.51,100.51,225660.0
2018-08-31 15:15:00,100.52,100.6,100.51,100.58,258200.0,100.52,100.6,100.51,100.58,258200.0
2018-08-31 15:20:00,100.58,100.59,100.35,100.37,720600.0,100.58,100.59,100.35,100.37,720600.0
2018-08-31 15:25:00,100.37,100.4,100.25,100.36,774020.0,100.37,100.4,100.25,100.36,774020.0
2018-08-31 15:30:00,100.37,100.49,100.37,100.48,477020.0,100.37,100.49,100.37,100.48,477020.0
2018-08-31 15:35:00,100.48,100.58,100.48,100.56,798600.0,100.48,100.58,100.48,100.56,798600.0
2018-08-31 15:40:00,100.57,100.6,100.5,100.57,573740.0,100.57,100.6,100.5,100.57,573740.0
2018-08-31 15:45:00,100.56,100.6,100.51,100.54,786340.0,100.56,100.6,100.51,100.54,786340.0
2018-08-31 15:50:00,100.55,100.7,100.55,100.64,1156400.0,100.55,100.7,100.55,100.64,1156400.0
2018-08-31 15:55:00,100.64,100.74,100.61,100.69,2821120.0,100.64,100.74,100.61,100.69,2821120.0
2018-09-04 09:30:00,101.35,101.35,101.05,101.23,3923340.0,101.35,101.35,101.05,101.23,3923340.0
2018-09-04 09:35:00,101.23,101.26,100.79,100.81,2214440.0,101.23,101.26,100.79,100.81,2214440.0
2018-09-04 09:40:00,100.79,100.89,100.65,100.78,2479240.0,100.79,100.89,100.65,100.78,2479240.0
2018-09-04 09:45:00,100.77,100.93,100.75,100.86,1154980.0,100.77,100.93,100.75,100.86,1154980.0
2018-09-04 09:50:00,100.88,101.0,100.85,100.95,1258980.0,100.88,101.0,100.85,100.95,1258980.0
2018-09-04 09:55:00,100.95,101.2,100.91,101.13,1935680.0,100.95,101.2,100.91,101.13,1935680.0
2018-09-04 10:00:00,101.14,101.41,101.13,101.36,1810720.0,101.14,101.41,101.13,101.36,1810720.0
2018-09-04 10:05:00,101.39,101.71,101.3,101.7,1954340.0,101.39,101.71,101.3,101.7,1954340.0
2018-09-04 10:10:00,101.7,101.7,101.49,101.59,1384200.0,101.7,101.7,101.49,101.59,1384200.0
2018-09-04 10:15:00,101.55,101.61,101.41,101.55,1061980.0,101.55,101.61,101.41,101.55,1061980.0
2018-09-04 10:20:00,101.55,101.69,101.54,101.57,774840.0,101.55,101.69,101.54,101.57,774840.0
2018-09-04 10:25:00,101.55,101.64,101.45,101.61,663840.0,101.55,101.64,101.45,101.61,663840.0
2018-09-04 10:30:00,101.62,101.63,101.47,101.62,649700.0,101.62,101.63,101.47,101.62,649700.0
2018-09-04 10:35:00,101.61,101.62,101.47,101.57,504580.0,101.61,101.62,101.47,101.57,504580.0
2018-09-04 10:40:00,101.55,101.72,101.55,101.62,893060.0,101.55,101.72,101.55,101.62,893060.0
2018-09-04 10:45:00,101.62,101.92,101.56,101.91,923140.0,101.62,101.92,101.56,101.91,923140.0
2018-09-04 10:50:00,101.91,102.24,101.88,102.2,1530840.0,101.91,102.24,101.88,102.2,1530840.0
2018-09-04 10:55:00,102.2,102.34,102.19,102.2,1235200.0,102.2,102.34,102.19,102.2,1235200.0
2018-09-04 11:00:00,102.18,102.34,102.09,102.24,1004200.0,102.18,102.34,102.09,102.24,1004200.0
2018-09-04 11:05:00,102.24,102.28,102.12,102.25,665460.0,102.24,102.28,102.12,102.25,665460.0
2018-09-04 11:10:00,102.26,102.4,102.22,102.31,802400.0,102.26,102.4,102.22,102.31,802400.0
2018-09-04 11:15:00,102.32,102.37,102.21,102.36,623180.0,102.32,102.37,102.21,102.36,623180.0
2018-09-04 11:20:00,102.37,102.42,102.33,102.39,684880.0,102.37,102.42,102.33,102.39,684880.0
2018-09-04 11:25:00,102.39,102.48,102.33,102.37,1096260.0,102.39,102.48,102.33,102.37,1096260.0
2018-09-04 11:30:00,102.38,102.48,102.35,102.47,597820.0,102.38,102.48,102.35,102.47,597820.0
2018-09-04 11:35:00,102.47,102.53,102.38,102.41,1209800.0,102.47,102.53,102.38,102.41,1209800.0
2018-09-04 11:40:00,102.42,102.48,101.9,101.9,1867960.0,102.42,102.48,101.9,101.9,1867960.0
2018-09-04 11:45:00,101.93,102.1,101.84,101.98,1215040.0,101.93,102.1,101.84,101.98,1215040.0
2018-09-04 11:50:00,101.98,102.01,101.73,101.74,1188460.0,101.98,102.01,101.73,101.74,1188460.0
2018-09-04 11:55:00,101.75,101.81,101.69,101.73,725980.0,101.75,101.81,101.69,101.73,725980.0
2018-09-04 12:00:00,101.72,101.91,101.71,101.87,512240.0,101.72,101.91,101.71,101.87,512240.0
2018-09-04 12:05:00,101.85,101.87,101.75,101.78,457420.0,101.85,101.87,101.75,101.78,457420.0
2018-09-04 12:10:00,101.75,101.85,101.74,101.76,643400.0,101.75,101.85,101.74,101.76,643400.0
2018-09-04 12:15:00,101.77,101.85,101.75,101.8,502720.0,101.77,101.85,101.75,101.8,502720.0
2018-09-04 12:20:00,101.8,101.8,101.18,101.23,1245600.0,101.8,101.8,101.18,101.23,1245600.0
2018-09-04 12:25:00,101.24,101.59,101.23,101.55,979580.0,101.24,101.59,101.23,101.55,979580.0
2018-09-04 12:30:00,101.55,101.61,101.46,101.55,459020.0,101.55,101.61,101.46,101.55,459020.0
2018-09-04 12:35:00,101.55,101.55,101.47,101.51,209440.0,101.55,101.55,101.47,101.51,209440.0
2018-09-04 12:40:00,101.5,101.6,101.48,101.54,203280.0,101.5,101.6,101.48,101.54,203280.0
2018-09-04 12:45:00,101.52,101.6,101.47,101.6,287580.0,101.52,101.6,101.47,101.6,287580.0
2018-09-04 12:50:00,101.57,101.85,101.55,101.78,1295000.0,101.57,101.85,101.55,101.78,1295000.0
2018-09-04 12:55:00,101.79,101.92,101.78,101.92,873100.0,101.79,101.92,101.78,101.92,873100.0
2018-09-04 13:00:00,101.93,102.05,101.87,101.92,835700.0,101.93,102.05,101.87,101.92,835700.0
2018-09-04 13:05:00,101.94,101.97,101.86,101.89,372640.0,101.94,101.97,101.86,101.89,372640.0
2018-09-04 13:10:00,101.93,102.14,101.89,102.07,602160.0,101.93,102.14,101.89,102.07,602160.0
2018-09-04 13:15:00,102.08,102.22,101.95,101.96,832500.0,102.08,102.22,101.95,101.96,832500.0
2018-09-04 13:20:00,101.98,102.08,101.89,101.91,531060.0,101.98,102.08,101.89,101.91,531060.0
2018-09-04 13:25:00,101.89,102.03,101.89,102.0,472460.0,101.89,102.03,101.89,102.0,472460.0
2018-09-04 13:30:00,102.0,102.12,101.98,102.03,331600.0,102.0,102.12,101.98,102.03,331600.0
2018-09-04 13:35:00,102.05,102.1,101.97,101.97,228480.0,102.05,102.1,101.97,101.97,228480.0
2018-09-04 13:40:00,101.95,101.96,101.65,101.69,688340.0,101.95,101.96,101.65,101.69,688340.0
2018-09-04 13:45:00,101.66,101.89,101.65,101.88,375700.0,101.66,101.89,101.65,101.88,375700.0
2018-09-04 13:50:00,101.9,102.0,101.89,101.96,302800.0,101.9,102.0,101.89,101.96,302800.0
2018-09-04 13:55:00,101.96,102.08,101.96,102.05,342640.0,101.96,102.08,101.96,102.05,342640.0
2018-09-04 14:00:00,102.04,102.09,101.98,102.03,288940.0,102.04,102.09,101.98,102.03,288940.0
2018-09-04 14:05:00,102.02,102.08,101.98,101.98,283780.0,102.02,102.08,101.98,101.98,283780.0
2018-09-04 14:10:00,102.0,102.0,101.82,101.87,358620.0,102.0,102.0,101.82,101.87,358620.0
2018-09-04 14:15:00,101.85,102.03,101.84,101.99,257160.0,101.85,102.03,101.84,101.99,257160.0
2018-09-04 14:20:00,102.0,102.05,101.9,102.04,257360.0,102.0,102.05,101.9,102.04,257360.0
2018-09-04 14:25:00,102.03,102.1,102.01,102.01,340720.0,102.03,102.1,102.01,102.01,340720.0
2018-09-04 14:30:00,102.01,102.08,101.95,102.07,249720.0,102.01,102.08,101.95,102.07,249720.0
2018-09-04 14:35:00,102.06,102.16,102.03,102.14,475960.0,102.06,102.16,102.03,102.14,475960.0
2018-09-04 14:40:00,102.14,102.2,102.11,102.17,571080.0,102.14,102.2,102.11,102.17,571080.0
2018-09-04 14:45:00,102.18,102.2,101.98,102.03,500640.0,102.18,102.2,101.98,102.03,500640.0
2018-09-04 14:50:00,102.02,102.14,102.02,102.06,307180.0,102.02,102.14,102.02,102.06,307180.0
2018-09-04 14:55:00,102.06,102.18,102.05,102.17,356280.0,102.06,102.18,102.05,102.17,356280.0
2018-09-04 15:00:00,102.18,102.2,102.02,102.12,391100.0,102.18,102.2,102.02,102.12,391100.0
2018-09-04 15:05:00,102.07,102.16,102.07,102.1,432100.0,102.07,102.16,102.07,102.1,432100.0
2018-09-04 15:10:00,102.1,102.12,101.98,102.07,540060.0,102.1,102.12,101.98,102.07,540060.0
2018-09-04 15:15:00,102.05,102.06,101.97,101.98,260180.0,102.05,102.06,101.97,101.98,260180.0
2018-09-04 15:20:00,101.98,102.14,101.97,102.12,542540.0,101.98,102.14,101.97,102.12,542540.0
2018-09-04 15:25:00,102.13,102.15,102.08,102.12,431080.0,102.13,102.15,102.08,102.12,431080.0
2018-09-04 15:30:00,102.11,102.14,102.06,102.12,191860.0,102.11,102.14,102.06,102.12,191860.0
2018-09-04 15:35:00,102.1,102.11,102.0,102.07,446320.0,102.1,102.11,102.0,102.07,446320.0
2018-09-04 15:40:00,102.08,102.1,102.01,102.07,569020.0,102.08,102.1,102.01,102.07,569020.0
2018-09-04 15:45:00,102.06,102.07,101.99,102.0,706940.0,102.06,102.07,101.99,102.0,706940.0
2018-09-04 15:50:00,102.02,102.04,101.86,101.93,1281160.0,102.02,102.04,101.86,101.93,1281160.0
2018-09-04 15:55:00,101.92,102.01,101.86,101.98,2200280.0,101.92,102.01,101.86,101.98,2200280.0
2018-09-05 09:30:00,101.91,102.02,101.15,101.38,4351780.0,101.91,102.02,101.15,101.38,4351780.0
2018-09-05 09:35:00,101.33,101.75,101.32,101.55,2486680.0,101.33,101.75,101.32,101.55,2486680.0
2018-09-05 09:40:00,101.52,101.54,101.07,101.46,3221080.0,101.52,101.54,101.07,101.46,3221080.0
2018-09-05 09:45:00,101.48,101.63,101.4,101.42,1582080.0,101.48,101.63,101.4,101.42,1582080.0
2018-09-05 09:50:00,101.43,101.45,100.78,100.91,2622740.0,101.43,101.45,100.78,100.91,2622740.0
2018-09-05 09:55:00,100.9,100.98,100.39,100.49,2587620.0,100.9,100.98,100.39,100.49,2587620.0
2018-09-05 10:00:00,100.51,100.66,100.16,100.44,2746940.0,100.51,100.66,100.16,100.44,2746940.0
2018-09-05 10:05:00,100.46,100.95,100.41,100.74,1985600.0,100.46,100.95,100.41,100.74,1985600.0
2018-09-05 10:10:00,100.74,100.79,100.55,100.58,1166040.0,100.74,100.79,100.55,100.58,1166040.0
2018-09-05 10:15:00,100.58,100.77,100.43,100.45,1515300.0,100.58,100.77,100.43,100.45,1515300.0
2018-09-05 10:20:00,100.48,100.49,100.0,100.13,2586920.0,100.48,100.49,100.0,100.13,2586920.0
2018-09-05 10:25:00,100.14,100.37,100.08,100.37,1725880.0,100.14,100.37,100.08,100.37,1725880.0
2018-09-05 10:30:00,100.37,100.38,99.67,99.8,3271960.0,100.37,100.38,99.67,99.8,3271960.0
2018-09-05 10:35:00,99.81,100.05,99.76,99.9,1944780.0,99.81,100.05,99.76,99.9,1944780.0
2018-09-05 10:40:00,99.9,100.24,99.78,100.14,2483520.0,99.9,100.24,99.78,100.14,2483520.0
2018-09-05 10:45:00,100.14,100.5,100.1,100.47,1879340.0,100.14,100.5,100.1,100.47,1879340.0
2018-09-05 10:50:00,100.46,100.54,100.38,100.5,1151740.0,100.46,100.54,100.38,100.5,1151740.0
2018-09-05 10:55:00,100.48,100.67,100.47,100.53,1535020.0,100.48,100.67,100.47,100.53,1535020.0
2018-09-05 11:00:00,100.53,100.57,100.11,100.15,1388580.0,100.53,100.57,100.11,100.15,1388580.0
2018-09-05 11:05:00,100.15,100.33,100.1,100.22,1243760.0,100.15,100.33,100.1,100.22,1243760.0
2018-09-05 11:10:00,100.24,100.31,99.95,100.01,1050860.0,100.24,100.31,99.95,100.01,1050860.0
2018-09-05 11:15:00,100.0,100.14,99.92,100.0,1266980.0,100.0,100.14,99.92,100.0,1266980.0
2018-09-05 11:20:00,100.01,100.17,99.98,100.03,1045580.0,100.01,100.17,99.98,100.03,1045580.0
2018-09-05 11:25:00,100.05,100.06,99.91,99.98,1060220.0,100.05,100.06,99.91,99.98,1060220.0
2018-09-05 11:30:00,99.98,100.23,99.92,100.09,949920.0,99.98,100.23,99.92,100.09,949920.0
2018-09-05 11:35:00,100.12,100.25,100.0,100.19,1091060.0,100.12,100.25,100.0,100.19,1091060.0
2018-09-05 11:40:00,100.21,100.28,100.11,100.2,683460.0,100.21,100.28,100.11,100.2,683460.0
2018-09-05 11:45:00,100.19,100.3,100.17,100.25,698260.0,100.19,100.3,100.17,100.25,698260.0
2018-09-05 11:50:00,100.26,100.34,100.2,100.28,714700.0,100.26,100.34,100.2,100.28,714700.0
2018-09-05 11:55:00,100.27,100.32,100.15,100.16,445220.0,100.27,100.32,100.15,100.16,445220.0
2018-09-05 12:00:00,100.19,100.45,100.19,100.41,797400.0,100.19,100.45,100.19,100.41,797400.0
2018-09-05 12:05:00,100.4,100.49,100.32,100.45,663940.0,100.4,100.49,100.32,100.45,663940.0
2018-09-05 12:10:00,100.46,100.47,100.35,100.37,515580.0,100.46,100.47,100.35,100.37,515580.0
2018-09-05 12:15:00,100.39,100.54,100.35,100.5,877100.0,100.39,100.54,100.35,100.5,877100.0
2018-09-05 12:20:00,100.52,100.59,100.45,100.55,635500.0,100.52,100.59,100.45,100.55,635500.0
2018-09-05 12:25:00,100.56,100.63,100.37,100.45,715540.0,100.56,100.63,100.37,100.45,715540.0
2018-09-05 12:30:00,100.45,100.72,100.43,100.69,920720.0,100.45,100.72,100.43,100.69,920720.0
2018-09-05 12:35:00,100.69,100.72,100.6,100.62,569360.0,100.69,100.72,100.6,100.62,569360.0
2018-09-05 12:40:00,100.62,100.68,100.5,100.68,529720.0,100.62,100.68,100.5,100.68,529720.0
2018-09-05 12:45:00,100.66,100.66,100.53,100.63,301860.0,100.66,100.66,100.53,100.63,301860.0
2018-09-05 12:50:00,100.64,100.64,100.36,100.38,682960.0,100.64,100.64,100.36,100.38,682960.0
2018-09-05 12:55:00,100.34,100.35,100.11,100.17,795740.0,100.34,100.35,100.11,100.17,795740.0
2018-09-05 13:00:00,100.15,100.29,100.09,100.26,703220.0,100.15,100.29,100.09,100.26,703220.0
2018-09-05 13:05:00,100.25,100.37,100.22,100.3,326460.0,100.25,100.37,100.22,100.3,326460.0
2018-09-05 13:10:00,100.31,100.42,100.26,100.39,378640.0,100.31,100.42,100.26,100.39,378640.0
2018-09-05 13:15:00,100.39,100.5,100.38,100.47,395300.0,100.39,100.5,100.38,100.47,395300.0
2018-09-05 13:20:00,100.46,100.55,100.42,100.45,447780.0,100.46,100.55,100.42,100.45,447780.0
2018-09-05 13:25:00,100.44,100.47,100.34,100.42,425480.0,100.44,100.47,100.34,100.42,425480.0
2018-09-05 13:30:00,100.41,100.53,100.39,100.52,265860.0,100.41,100.53,100.39,100.52,265860.0
2018-09-05 13:35:00,100.51,100.52,100.38,100.41,200560.0,100.51,100.52,100.38,100.41,200560.0
2018-09-05 13:40:00,100.38,100.47,100.35,100.47,149340.0,100.38,100.47,100.35,100.47,149340.0
2018-09-05 13:45:00,100.45,100.45,100.28,100.32,249040.0,100.45,100.45,100.28,100.32,249040.0
2018-09-05 13:50:00,100.3,100.32,100.2,100.29,438220.0,100.3,100.32,100.2,100.29,438220.0
2018-09-05 13:55:00,100.28,100.32,100.13,100.23,699440.0,100.28,100.32,100.13,100.23,699440.0
2018-09-05 14:00:00,100.23,100.3,100.18,100.2,502840.0,100.23,100.3,100.18,100.2,502840.0
2018-09-05 14:05:00,100.2,100.22,100.02,100.12,797160.0,100.2,100.22,100.02,100.12,797160.0
2018-09-05 14:10:00,100.11,100.14,100.0,100.06,595240.0,100.11,100.14,100.0,100.06,595240.0
2018-09-05 14:15:00,100.05,100.17,100.01,100.16,528100.0,100.05,100.17,100.01,100.16,528100.0
2018-09-05 14:20:00,100.16,100.18,100.06,100.16,407960.0,100.16,100.18,100.06,100.16,407960.0
2018-09-05 14:25:00,100.11,100.24,100.0,100.06,680260.0,100.11,100.24,100.0,100.06,680260.0
2018-09-05 14:30:00,100.09,100.21,100.04,100.12,444540.0,100.09,100.21,100.04,100.12,444540.0
2018-09-05 14:35:00,100.1,100.18,100.04,100.12,457820.0,100.1,100.18,100.04,100.12,457820.0
2018-09-05 14:40:00,100.12,100.2,100.06,100.13,429740.0,100.12,100.2,100.06,100.13,429740.0
2018-09-05 14:45:00,100.13,100.19,100.05,100.05,408260.0,100.13,100.19,100.05,100.05,408260.0
2018-09-05 14:50:00,100.05,100.05,99.84,99.84,1231560.0,100.05,100.05,99.84,99.84,1231560.0
2018-09-05 14:55:00,99.84,99.93,99.74,99.82,832540.0,99.84,99.93,99.74,99.82,832540.0
2018-09-05 15:00:00,99.81,99.94,99.77,99.87,610200.0,99.81,99.94,99.77,99.87,610200.0
2018-09-05 15:05:00,99.87,99.87,99.59,99.63,1019940.0,99.87,99.87,99.59,99.63,1019940.0
2018-09-05 15:10:00,99.64,99.76,99.55,99.7,860100.0,99.64,99.76,99.55,99.7,860100.0
2018-09-05 15:15:00,99.68,99.9,99.68,99.84,714160.0,99.68,99.9,99.68,99.84,714160.0
2018-09-05 15:20:00,99.85,99.86,99.65,99.67,809220.0,99.85,99.86,99.65,99.67,809220.0
2018-09-05 15:25:00,99.67,99.7,99.51,99.64,877700.0,99.67,99.7,99.51,99.64,877700.0
2018-09-05 15:30:00,99.62,99.75,99.53,99.75,630600.0,99.62,99.75,99.53,99.75,630600.0
2018-09-05 15:35:00,99.75,99.77,99.57,99.66,886820.0,99.75,99.77,99.57,99.66,886820.0
2018-09-05 15:40:00,99.68,99.76,99.61,99.66,877160.0,99.68,99.76,99.61,99.66,877160.0
2018-09-05 15:45:00,99.62,99.71,99.54,99.54,879380.0,99.62,99.71,99.54,99.54,879380.0
2018-09-05 15:50:00,99.51,99.65,99.49,99.64,1432640.0,99.51,99.65,99.49,99.64,1432640.0
2018-09-05 15:55:00,99.63,99.87,99.63,99.75,2845640.0,99.63,99.87,99.63,99.75,2845640.0
2018-09-06 09:30:00,100.35,100.38,99.7,99.91,3689500.0,100.35,100.38,99.7,99.91,3689500.0
2018-09-06 09:35:00,99.9,99.9,99.12,99.14,2734460.0,99.9,99.9,99.12,99.14,2734460.0
2018-09-06 09:40:00,99.14,99.23,98.62,99.1,4318960.0,99.14,99.23,98.62,99.1,4318960.0
2018-09-06 09:45:00,99.05,99.8,99.05,99.77,1877680.0,99.05,99.8,99.05,99.77,1877680.0
2018-09-06 09:50:00,99.79,99.79,99.25,99.39,1429540.0,99.79,99.79,99.25,99.39,1429540.0
2018-09-06 09:55:00,99.42,99.71,99.41,99.68,967860.0,99.42,99.71,99.41,99.68,967860.0
2018-09-06 10:00:00,99.63,99.67,99.25,99.28,820700.0,99.63,99.67,99.25,99.28,820700.0
2018-09-06 10:05:00,99.3,99.3,98.81,98.97,1396140.0,99.3,99.3,98.81,98.97,1396140.0
2018-09-06 10:10:00,98.99,99.04,98.73,98.88,1475760.0,98.99,99.04,98.73,98.88,1475760.0
2018-09-06 10:15:00,98.85,99.0,98.8,98.88,1263180.0,98.85,99.0,98.8,98.88,1263180.0
2018-09-06 10:20:00,98.86,98.89,98.68,98.8,1818100.0,98.86,98.89,98.68,98.8,1818100.0
2018-09-06 10:25:00,98.8,99.04,98.63,99.03,1411960.0,98.8,99.04,98.63,99.03,1411960.0
2018-09-06 10:30:00,99.01,99.03,98.78,98.83,730840.0,99.01,99.03,98.78,98.83,730840.0
2018-09-06 10:35:00,98.81,98.81,98.35,98.52,1855920.0,98.81,98.81,98.35,98.52,1855920.0
2018-09-06 10:40:00,98.52,98.64,98.16,98.25,1586920.0,98.52,98.64,98.16,98.25,1586920.0
2018-09-06 10:45:00,98.23,98.3,97.8,97.9,1976820.0,98.23,98.3,97.8,97.9,1976820.0
2018-09-06 10:50:00,97.87,98.07,97.82,98.07,1847220.0,97.87,98.07,97.82,98.07,1847220.0
2018-09-06 10:55:00,98.03,98.43,97.88,98.25,2257140.0,98.03,98.43,97.88,98.25,2257140.0
2018-09-06 11:00:00,98.26,98.38,97.86,97.93,1079000.0,98.26,98.38,97.86,97.93,1079000.0
2018-09-06 11:05:00,97.9,97.97,97.72,97.91,1412740.0,97.9,97.97,97.72,97.91,1412740.0
2018-09-06 11:10:00,97.91,98.05,97.83,97.92,986520.0,97.91,98.05,97.83,97.92,986520.0
2018-09-06 11:15:00,97.94,98.2,97.86,98.06,838880.0,97.94,98.2,97.86,98.06,838880.0
2018-09-06 11:20:00,98.04,98.34,97.81,98.34,765900.0,98.04,98.34,97.81,98.34,765900.0
2018-09-06 11:25:00,98.3,98.35,98.16,98.2,818760.0,98.3,98.35,98.16,98.2,818760.0
2018-09-06 11:30:00,98.17,98.3,98.0,98.23,832600.0,98.17,98.3,98.0,98.23,832600.0
2018-09-06 11:35:00,98.2,98.27,97.94,98.09,760540.0,98.2,98.27,97.94,98.09,760540.0
2018-09-06 11:40:00,98.1,98.22,97.88,97.89,785320.0,98.1,98.22,97.88,97.89,785320.0
2018-09-06 11:45:00,97.9,98.08,97.85,98.07,797360.0,97.9,98.08,97.85,98.07,797360.0
2018-09-06 11:50:00,98.05,98.12,97.96,98.01,596660.0,98.05,98.12,97.96,98.01,596660.0
2018-09-06 11:55:00,97.98,98.05,97.83,98.0,612900.0,97.98,98.05,97.83,98.0,612900.0
2018-09-06 12:00:00,98.01,98.05,97.84,97.94,546240.0,98.01,98.05,97.84,97.94,546240.0
2018-09-06 12:05:00,97.96,98.1,97.9,98.07,395900.0,97.96,98.1,97.9,98.07,395900.0
2018-09-06 12:10:00,98.05,98.1,97.86,97.86,650900.0,98.05,98.1,97.86,97.86,650900.0
2018-09-06 12:15:00,97.88,97.97,97.82,97.83,481360.0,97.88,97.97,97.82,97.83,481360.0
2018-09-06 12:20:00,97.85,97.93,97.65,97.74,1146220.0,97.85,97.93,97.65,97.74,1146220.0
2018-09-06 12:25:00,97.75,97.75,97.61,97.69,474180.0,97.75,97.75,97.61,97.69,474180.0
2018-09-06 12:30:00,97.67,97.71,97.3,97.38,1487880.0,97.67,97.71,97.3,97.38,1487880.0
2018-09-06 12:35:00,97.38,97.48,97.26,97.28,1061700.0,97.38,97.48,97.26,97.28,1061700.0
2018-09-06 12:40:00,97.29,97.51,97.29,97.44,743960.0,97.29,97.51,97.29,97.44,743960.0
2018-09-06 12:45:00,97.44,97.51,97.3,97.31,592500.0,97.44,97.51,97.3,97.31,592500.0
2018-09-06 12:50:00,97.32,97.46,97.28,97.38,633420.0,97.32,97.46,97.28,97.38,633420.0
2018-09-06 12:55:00,97.41,97.41,97.13,97.13,894220.0,97.41,97.41,97.13,97.13,894220.0
2018-09-06 13:00:00,97.13,97.15,96.76,96.84,2471580.0,97.13,97.15,96.76,96.84,2471580.0
2018-09-06 13:05:00,96.8,97.11,96.8,96.92,982420.0,96.8,97.11,96.8,96.92,982420.0
2018-09-06 13:10:00,96.91,97.34,96.9,97.22,941760.0,96.91,97.34,96.9,97.22,941760.0
2018-09-06 13:15:00,97.23,97.4,97.21,97.33,762300.0,97.23,97.4,97.21,97.33,762300.0
2018-09-06 13:20:00,97.33,97.37,97.22,97.29,716560.0,97.33,97.37,97.22,97.29,716560.0
2018-09-06 13:25:00,97.33,97.42,97.28,97.28,461620.0,97.33,97.42,97.28,97.28,461620.0
2018-09-06 13:30:00,97.28,97.39,97.21,97.33,434520.0,97.28,97.39,97.21,97.33,434520.0
2018-09-06 13:35:00,97.35,97.49,97.25,97.25,561400.0,97.35,97.49,97.25,97.25,561400.0
2018-09-06 13:40:00,97.27,97.69,97.27,97.66,797880.0,97.27,97.69,97.27,97.66,797880.0
2018-09-06 13:45:00,97.69,97.82,97.44,97.51,1070980.0,97.69,97.82,97.44,97.51,1070980.0
2018-09-06 13:50:00,97.47,97.58,97.42,97.5,460360.0,97.47,97.58,97.42,97.5,460360.0
2018-09-06 13:55:00,97.5,97.62,97.36,97.43,488180.0,97.5,97.62,97.36,97.43,488180.0
2018-09-06 14:00:00,97.45,97.53,97.35,97.37,457140.0,97.45,97.53,97.35,97.37,457140.0
2018-09-06 14:05:00,97.37,97.6,97.23,97.55,723520.0,97.37,97.6,97.23,97.55,723520.0
2018-09-06 14:10:00,97.55,97.77,97.5,97.74,531320.0,97.55,97.77,97.5,97.74,531320.0
2018-09-06 14:15:00,97.74,97.8,97.55,97.67,324540.0,97.74,97.8,97.55,97.67,324540.0
2018-09-06 14:20:00,97.68,97.68,97.35,97.48,360320.0,97.68,97.68,97.35,97.48,360320.0
2018-09-06 14:25:00,97.5,97.67,97.41,97.55,341160.0,97.5,97.67,97.41,97.55,341160.0
2018-09-06 14:30:00,97.55,97.67,97.46,97.59,390200.0,97.55,97.67,97.46,97.59,390200.0
2018-09-06 14:35:00,97.62,97.7,97.49,97.61,505400.0,97.62,97.7,97.49,97.61,505400.0
2018-09-06 14:40:00,97.57,97.65,97.44,97.6,449420.0,97.57,97.65,97.44,97.6,449420.0
2018-09-06 14:45:00,97.59,97.8,97.56,97.7,535940.0,97.59,97.8,97.56,97.7,535940.0
2018-09-06 14:50:00,97.71,97.77,97.62,97.67,451260.0,97.71,97.77,97.62,97.67,451260.0
2018-09-06 14:55:00,97.68,97.77,97.64,97.73,414240.0,97.68,97.77,97.64,97.73,414240.0
2018-09-06 15:00:00,97.73,97.99,97.7,97.99,729620.0,97.73,97.99,97.7,97.99,729620.0
2018-09-06 15:05:00,97.99,98.19,97.94,98.07,1173980.0,97.99,98.19,97.94,98.07,1173980.0
2018-09-06 15:10:00,98.07,98.21,97.96,98.17,892940.0,98.07,98.21,97.96,98.17,892940.0
2018-09-06 15:15:00,98.17,98.24,97.89,97.94,961000.0,98.17,98.24,97.89,97.94,961000.0
2018-09-06 15:20:00,97.97,98.11,97.96,98.08,656640.0,97.97,98.11,97.96,98.08,656640.0
2018-09-06 15:25:00,98.06,98.18,98.01,98.15,654800.0,98.06,98.18,98.01,98.15,654800.0
2018-09-06 15:30:00,98.16,98.2,98.06,98.12,709680.0,98.16,98.2,98.06,98.12,709680.0
2018-09-06 15:35:00,98.11,98.18,97.98,98.1,855900.0,98.11,98.18,97.98,98.1,855900.0
2018-09-06 15:40:00,98.09,98.1,97.81,97.83,907100.0,98.09,98.1,97.81,97.83,907100.0
2018-09-06 15:45:00,97.83,97.99,97.79,97.91,1123780.0,97.83,97.99,97.79,97.91,1123780.0
2018-09-06 15:50:00,97.9,98.01,97.88,97.92,1109660.0,97.9,98.01,97.88,97.92,1109660.0
2018-09-06 15:55:00,97.92,98.02,97.89,97.92,1739420.0,97.92,98.02,97.89,97.92,1739420.0
2018-09-07 09:30:00,97.0,97.74,96.87,97.66,4101120.0,97.0,97.74,96.87,97.66,4101120.0
2018-09-07 09:35:00,97.7,97.76,97.26,97.38,1879860.0,97.7,97.76,97.26,97.38,1879860.0
2018-09-07 09:40:00,97.37,97.65,97.25,97.32,1199940.0,97.37,97.65,97.25,97.32,1199940.0
2018-09-07 09:45:00,97.33,97.68,97.25,97.62,1191640.0,97.33,97.68,97.25,97.62,1191640.0
2018-09-07 09:50:00,97.65,98.36,97.65,98.35,2169120.0,97.65,98.36,97.65,98.35,2169120.0
2018-09-07 09:55:00,98.34,98.38,97.95,98.2,1336020.0,98.34,98.38,97.95,98.2,1336020.0
2018-09-07 10:00:00,98.15,98.22,97.85,98.05,925180.0,98.15,98.22,97.85,98.05,925180.0
2018-09-07 10:05:00,98.03,98.11,97.6,97.82,976480.0,98.03,98.11,97.6,97.82,976480.0
2018-09-07 10:10:00,97.81,98.07,97.79,98.04,822800.0,97.81,98.07,97.79,98.04,822800.0
2018-09-07 10:15:00,98.02,98.02,97.77,97.82,503740.0,98.02,98.02,97.77,97.82,503740.0
2018-09-07 10:20:00,97.81,98.02,97.67,97.99,818380.0,97.81,98.02,97.67,97.99,818380.0
2018-09-07 10:25:00,98.03,98.07,97.84,97.93,545380.0,98.03,98.07,97.84,97.93,545380.0
2018-09-07 10:30:00,97.92,98.08,97.9,98.03,562000.0,97.92,98.08,97.9,98.03,562000.0
2018-09-07 10:35:00,98.06,98.17,97.9,98.11,700220.0,98.06,98.17,97.9,98.11,700220.0
2018-09-07 10:40:00,98.13,98.26,98.07,98.19,621720.0,98.13,98.26,98.07,98.19,621720.0
2018-09-07 10:45:00,98.2,98.5,98.19,98.39,1094680.0,98.2,98.5,98.19,98.39,1094680.0
2018-09-07 10:50:00,98.37,98.5,98.33,98.48,582280.0,98.37,98.5,98.33,98.48,582280.0
2018-09-07 10:55:00,98.51,98.61,98.42,98.53,1096540.0,98.51,98.61,98.42,98.53,1096540.0
2018-09-07 11:00:00,98.56,98.63,98.5,98.57,818860.0,98.56,98.63,98.5,98.57,818860.0
2018-09-07 11:05:00,98.57,98.64,98.47,98.56,687540.0,98.57,98.64,98.47,98.56,687540.0
2018-09-07 11:10:00,98.57,98.6,98.41,98.54,503520.0,98.57,98.6,98.41,98.54,503520.0
2018-09-07 11:15:00,98.54,98.63,98.49,98.52,327420.0,98.54,98.63,98.49,98.52,327420.0
2018-09-07 11:20:00,98.54,98.73,98.54,98.59,1052500.0,98.54,98.73,98.54,98.59,1052500.0
2018-09-07 11:25:00,98.62,98.72,98.57,98.69,525120.0,98.62,98.72,98.57,98.69,525120.0
2018-09-07 11:30:00,98.68,98.71,98.61,98.66,370760.0,98.68,98.71,98.61,98.66,370760.0
2018-09-07 11:35:00,98.67,98.76,98.61,98.61,606980.0,98.67,98.76,98.61,98.61,606980.0
2018-09-07 11:40:00,98.61,98.67,98.48,98.53,427980.0,98.61,98.67,98.48,98.53,427980.0
2018-09-07 11:45:00,98.54,98.63,98.38,98.44,360220.0,98.54,98.63,98.38,98.44,360220.0
2018-09-07 11:50:00,98.44,98.48,98.38,98.41,357500.0,98.44,98.48,98.38,98.41,357500.0
2018-09-07 11:55:00,98.42,98.46,98.28,98.28,510020.0,98.42,98.46,98.28,98.28,510020.0
2018-09-07 12:00:00,98.28,98.32,98.03,98.09,623680.0,98.28,98.32,98.03,98.09,623680.0
2018-09-07 12:05:00,98.12,98.17,97.85,97.89,947960.0,98.12,98.17,97.85,97.89,947960.0
2018-09-07 12:10:00,97.89,98.24,97.81,98.14,543460.0,97.89,98.24,97.81,98.14,543460.0
2018-09-07 12:15:00,98.12,98.17,97.95,98.02,684000.0,98.12,98.17,97.95,98.02,684000.0
2018-09-07 12:20:00,97.99,98.19,97.97,98.03,374840.0,97.99,98.19,97.97,98.03,374840.0
2018-09-07 12:25:00,98.03,98.03,97.9,97.91,482500.0,98.03,98.03,97.9,97.91,482500.0
2018-09-07 12:30:00,97.94,98.0,97.67,97.7,1157580.0,97.94,98.0,97.67,97.7,1157580.0
2018-09-07 12:35:00,97.74,97.99,97.73,97.97,400080.0,97.74,97.99,97.73,97.97,400080.0
2018-09-07 12:40:00,98.0,98.04,97.78,97.83,326480.0,98.0,98.04,97.78,97.83,326480.0
2018-09-07 12:45:00,97.78,98.2,97.78,98.17,801380.0,97.78,98.2,97.78,98.17,801380.0
2018-09-07 12:50:00,98.18,98.32,98.13,98.19,541920.0,98.18,98.32,98.13,98.19,541920.0
2018-09-07 12:55:00,98.2,98.25,98.13,98.16,375720.0,98.2,98.25,98.13,98.16,375720.0
2018-09-07 13:00:00,98.15,98.15,97.93,97.94,441240.0,98.15,98.15,97.93,97.94,441240.0
2018-09-07 13:05:00,97.9,97.92,97.69,97.81,690580.0,97.9,97.92,97.69,97.81,690580.0
2018-09-07 13:10:00,97.8,97.9,97.71,97.73,317320.0,97.8,97.9,97.71,97.73,317320.0
2018-09-07 13:15:00,97.73,97.84,97.71,97.76,206700.0,97.73,97.84,97.71,97.76,206700.0
2018-09-07 13:20:00,97.74,97.88,97.74,97.81,243600.0,97.74,97.88,97.74,97.81,243600.0
2018-09-07 13:25:00,97.83,97.98,97.8,97.97,349220.0,97.83,97.98,97.8,97.97,349220.0
2018-09-07 13:30:00,97.96,98.04,97.87,97.89,412100.0,97.96,98.04,97.87,97.89,412100.0
2018-09-07 13:35:00,97.85,97.85,97.73,97.75,394520.0,97.85,97.85,97.73,97.75,394520.0
2018-09-07 13:40:00,97.7,97.81,97.68,97.75,336140.0,97.7,97.81,97.68,97.75,336140.0
2018-09-07 13:45:00,97.76,97.92,97.76,97.79,350660.0,97.76,97.92,97.76,97.79,350660.0
2018-09-07 13:50:00,97.79,97.93,97.77,97.92,262480.0,97.79,97.93,97.77,97.92,262480.0
2018-09-07 13:55:00,97.92,97.93,97.82,97.82,152500.0,97.92,97.93,97.82,97.82,152500.0
2018-09-07 14:00:00,97.82,97.92,97.82,97.86,233040.0,97.82,97.92,97.82,97.86,233040.0
2018-09-07 14:05:00,97.86,97.88,97.8,97.83,243320.0,97.86,97.88,97.8,97.83,243320.0
2018-09-07 14:10:00,97.84,98.05,97.84,97.99,372720.0,97.84,98.05,97.84,97.99,372720.0
2018-09-07 14:15:00,97.98,97.99,97.78,97.86,335660.0,97.98,97.99,97.78,97.86,335660.0
2018-09-07 14:20:00,97.86,97.98,97.85,97.97,203460.0,97.86,97.98,97.85,97.97,203460.0
2018-09-07 14:25:00,97.98,98.05,97.92,98.05,276300.0,97.98,98.05,97.92,98.05,276300.0
2018-09-07 14:30:00,98.03,98.03,97.86,97.96,261380.0,98.03,98.03,97.86,97.96,261380.0
2018-09-07 14:35:00,97.91,97.96,97.87,97.94,186600.0,97.91,97.96,97.87,97.94,186600.0
2018-09-07 14:40:00,97.95,97.99,97.89,97.96,292540.0,97.95,97.99,97.89,97.96,292540.0
2018-09-07 14:45:00,97.97,98.0,97.94,97.96,317440.0,97.97,98.0,97.94,97.96,317440.0
2018-09-07 14:50:00,97.94,97.95,97.86,97.94,253160.0,97.94,97.95,97.86,97.94,253160.0
2018-09-07 14:55:00,97.94,98.06,97.92,98.03,246880.0,97.94,98.06,97.92,98.03,246880.0
2018-09-07 15:00:00,98.0,98.05,97.97,98.05,268880.0,98.0,98.05,97.97,98.05,268880.0
2018-09-07 15:05:00,97.99,98.02,97.88,97.9,406640.0,97.99,98.02,97.88,97.9,406640.0
2018-09-07 15:10:00,97.91,97.97,97.89,97.94,339320.0,97.91,97.97,97.89,97.94,339320.0
2018-09-07 15:15:00,97.93,97.97,97.86,97.9,309860.0,97.93,97.97,97.86,97.9,309860.0
2018-09-07 15:20:00,97.9,97.93,97.78,97.86,292260.0,97.9,97.93,97.78,97.86,292260.0
2018-09-07 15:25:00,97.88,97.94,97.85,97.88,384700.0,97.88,97.94,97.85,97.88,384700.0
2018-09-07 15:30:00,97.88,97.94,97.77,97.89,549720.0,97.88,97.94,97.77,97.89,549720.0
2018-09-07 15:35:00,97.87,97.88,97.65,97.71,825900.0,97.87,97.88,97.65,97.71,825900.0
2018-09-07 15:40:00,97.72,97.77,97.68,97.68,492560.0,97.72,97.77,97.68,97.68,492560.0
2018-09-07 15:45:00,97.68,97.77,97.68,97.71,461860.0,97.68,97.77,97.68,97.71,461860.0
2018-09-07 15:50:00,97.72,97.72,97.61,97.62,1093060.0,97.72,97.72,97.61,97.62,1093060.0
2018-09-07 15:55:00,97.63,97.69,97.6,97.61,1808300.0,97.63,97.69,97.6,97.61,1808300.0
2018-09-10 09:30:00,98.52,98.65,98.17,98.31,3699940.0,98.52,98.65,98.17,98.31,3699940.0
2018-09-10 09:35:00,98.34,98.38,97.75,97.75,2343720.0,98.34,98.38,97.75,97.75,2343720.0
2018-09-10 09:40:00,97.8,98.05,97.75,97.78,1871040.0,97.8,98.05,97.75,97.78,1871040.0
2018-09-10 09:45:00,97.78,97.9,97.26,97.52,1948380.0,97.78,97.9,97.26,97.52,1948380.0
2018-09-10 09:50:00,97.53,97.62,97.32,97.6,1139200.0,97.53,97.62,97.32,97.6,1139200.0
2018-09-10 09:55:00,97.58,97.75,97.43,97.61,886880.0,97.58,97.75,97.43,97.61,886880.0
2018-09-10 10:00:00,97.61,97.75,97.38,97.38,805920.0,97.61,97.75,97.38,97.38,805920.0
2018-09-10 10:05:00,97.39,97.46,97.2,97.37,889100.0,97.39,97.46,97.2,97.37,889100.0
2018-09-10 10:10:00,97.38,97.38,96.78,96.9,1667960.0,97.38,97.38,96.78,96.9,1667960.0
2018-09-10 10:15:00,96.9,96.98,96.58,96.98,1500860.0,96.9,96.98,96.58,96.98,1500860.0
2018-09-10 10:20:00,96.98,97.19,96.83,96.87,881520.0,96.98,97.19,96.83,96.87,881520.0
2018-09-10 10:25:00,96.87,96.95,96.65,96.9,881420.0,96.87,96.95,96.65,96.9,881420.0
2018-09-10 10:30:00,96.92,97.0,96.65,96.82,978300.0,96.92,97.0,96.65,96.82,978300.0
2018-09-10 10:35:00,96.83,97.04,96.69,96.98,1034400.0,96.83,97.04,96.69,96.98,1034400.0
2018-09-10 10:40:00,96.98,97.04,96.85,96.89,763700.0,96.98,97.04,96.85,96.89,763700.0
2018-09-10 10:45:00,96.9,97.0,96.76,96.93,629380.0,96.9,97.0,96.76,96.93,629380.0
2018-09-10 10:50:00,96.94,97.04,96.86,96.97,685580.0,96.94,97.04,96.86,96.97,685580.0
2018-09-10 10:55:00,96.97,97.12,96.85,96.9,740820.0,96.97,97.12,96.85,96.9,740820.0
2018-09-10 11:00:00,96.88,96.9,96.68,96.85,666400.0,96.88,96.9,96.68,96.85,666400.0
2018-09-10 11:05:00,96.85,96.99,96.8,96.97,535480.0,96.85,96.99,96.8,96.97,535480.0
2018-09-10 11:10:00,96.98,97.33,96.97,97.15,985940.0,96.98,97.33,96.97,97.15,985940.0
2018-09-10 11:15:00,97.15,97.35,97.12,97.33,619060.0,97.15,97.35,97.12,97.33,619060.0
2018-09-10 11:20:00,97.33,97.49,97.27,97.45,826600.0,97.33,97.49,97.27,97.45,826600.0
2018-09-10 11:25:00,97.46,97.52,97.35,97.46,622800.0,97.46,97.52,97.35,97.46,622800.0
2018-09-10 11:30:00,97.46,97.46,97.18,97.2,494920.0,97.46,97.46,97.18,97.2,494920.0
2018-09-10 11:35:00,97.21,97.24,97.03,97.05,505380.0,97.21,97.24,97.03,97.05,505380.0
2018-09-10 11:40:00,97.06,97.17,97.0,97.16,499980.0,97.06,97.17,97.0,97.16,499980.0
2018-09-10 11:45:00,97.15,97.25,97.05,97.19,357720.0,97.15,97.25,97.05,97.19,357720.0
2018-09-10 11:50:00,97.21,97.34,97.18,97.31,417600.0,97.21,97.34,97.18,97.31,417600.0
2018-09-10 11:55:00,97.31,97.33,97.19,97.24,332220.0,97.31,97.33,97.19,97.24,332220.0
2018-09-10 12:00:00,97.23,97.23,96.98,97.07,435080.0,97.23,97.23,96.98,97.07,435080.0
2018-09-10 12:05:00,97.04,97.15,96.97,97.1,292140.0,97.04,97.15,96.97,97.1,292140.0
2018-09-10 12:10:00,97.11,97.15,97.04,97.11,262880.0,97.11,97.15,97.04,97.11,262880.0
2018-09-10 12:15:00,97.12,97.17,96.96,96.96,169100.0,97.12,97.17,96.96,96.96,169100.0
2018-09-10 12:20:00,96.95,96.98,96.86,96.96,308420.0,96.95,96.98,96.86,96.96,308420.0
2018-09-10 12:25:00,96.98,96.98,96.89,96.9,213260.0,96.98,96.98,96.89,96.9,213260.0
2018-09-10 12:30:00,96.9,97.07,96.84,97.07,178660.0,96.9,97.07,96.84,97.07,178660.0
2018-09-10 12:35:00,97.05,97.05,96.87,96.9,106180.0,97.05,97.05,96.87,96.9,106180.0
2018-09-10 12:40:00,96.89,96.94,96.83,96.87,242300.0,96.89,96.94,96.83,96.87,242300.0
2018-09-10 12:45:00,96.87,96.94,96.81,96.87,143600.0,96.87,96.94,96.81,96.87,143600.0
2018-09-10 12:50:00,96.86,96.86,96.72,96.8,353100.0,96.86,96.86,96.72,96.8,353100.0
2018-09-10 12:55:00,96.78,96.85,96.74,96.8,321160.0,96.78,96.85,96.74,96.8,321160.0
2018-09-10 13:00:00,96.8,96.8,96.6,96.71,592160.0,96.8,96.8,96.6,96.71,592160.0
2018-09-10 13:05:00,96.71,96.75,96.64,96.65,263000.0,96.71,96.75,96.64,96.65,263000.0
2018-09-10 13:10:00,96.64,96.91,96.61,96.9,543680.0,96.64,96.91,96.61,96.9,543680.0
2018-09-10 13:15:00,96.9,96.91,96.77,96.79,270680.0,96.9,96.91,96.77,96.79,270680.0
2018-09-10 13:20:00,96.8,96.97,96.79,96.86,341780.0,96.8,96.97,96.79,96.86,341780.0
2018-09-10 13:25:00,96.89,96.91,96.79,96.89,384720.0,96.89,96.91,96.79,96.89,384720.0
2018-09-10 13:30:00,96.9,96.94,96.79,96.79,225340.0,96.9,96.94,96.79,96.79,225340.0
2018-09-10 13:35:00,96.79,96.89,96.77,96.8,212560.0,96.79,96.89,96.77,96.8,212560.0
2018-09-10 13:40:00,96.8,96.87,96.77,96.87,213880.0,96.8,96.87,96.77,96.87,213880.0
2018-09-10 13:45:00,96.87,96.93,96.76,96.83,317500.0,96.87,96.93,96.76,96.83,317500.0
2018-09-10 13:50:00,96.79,96.85,96.78,96.83,259100.0,96.79,96.85,96.78,96.83,259100.0
2018-09-10 13:55:00,96.83,96.89,96.8,96.85,195160.0,96.83,96.89,96.8,96.85,195160.0
2018-09-10 14:00:00,96.85,97.0,96.79,96.94,486180.0,96.85,97.0,96.79,96.94,486180.0
2018-09-10 14:05:00,96.94,96.96,96.81,96.82,458560.0,96.94,96.96,96.81,96.82,458560.0
2018-09-10 14:10:00,96.84,96.84,96.76,96.79,290040.0,96.84,96.84,96.76,96.79,290040.0
2018-09-10 14:15:00,96.79,96.91,96.78,96.87,240300.0,96.79,96.91,96.78,96.87,240300.0
2018-09-10 14:20:00,96.86,96.88,96.83,96.85,174680.0,96.86,96.88,96.83,96.85,174680.0
2018-09-10 14:25:00,96.85,96.94,96.84,96.91,156940.0,96.85,96.94,96.84,96.91,156940.0
2018-09-10 14:30:00,96.92,96.92,96.86,96.89,134880.0,96.92,96.92,96.86,96.89,134880.0
2018-09-10 14:35:00,96.89,96.97,96.89,96.93,189200.0,96.89,96.97,96.89,96.93,189200.0
2018-09-10 14:40:00,96.93,97.01,96.91,96.96,243560.0,96.93,97.01,96.91,96.96,243560.0
2018-09-10 14:45:00,97.0,97.02,96.91,96.93,234580.0,97.0,97.02,96.91,96.93,234580.0
2018-09-10 14:50:00,96.93,96.93,96.83,96.84,203160.0,96.93,96.93,96.83,96.84,203160.0
2018-09-10 14:55:00,96.86,96.96,96.78,96.94,291840.0,96.86,96.96,96.78,96.94,291840.0
2018-09-10 15:00:00,96.96,96.98,96.87,96.91,325980.0,96.96,96.98,96.87,96.91,325980.0
2018-09-10 15:05:00,96.91,97.15,96.91,97.14,548880.0,96.91,97.15,96.91,97.14,548880.0
2018-09-10 15:10:00,97.14,97.14,97.03,97.07,251660.0,97.14,97.14,97.03,97.07,251660.0
2018-09-10 15:15:00,97.07,97.07,96.99,97.03,320880.0,97.07,97.07,96.99,97.03,320880.0
2018-09-10 15:20:00,97.02,97.05,97.0,97.02,172520.0,97.02,97.05,97.0,97.02,172520.0
2018-09-10 15:25:00,97.02,97.03,96.95,96.95,240520.0,97.02,97.03,96.95,96.95,240520.0
2018-09-10 15:30:00,96.96,97.0,96.92,96.93,383440.0,96.96,97.0,96.92,96.93,383440.0
2018-09-10 15:35:00,96.93,96.96,96.91,96.93,367480.0,96.93,96.96,96.91,96.93,367480.0
2018-09-10 15:40:00,96.91,96.99,96.87,96.99,525800.0,96.91,96.99,96.87,96.99,525800.0
2018-09-10 15:45:00,96.98,97.03,96.94,97.01,326100.0,96.98,97.03,96.94,97.01,326100.0
2018-09-10 15:50:00,97.0,97.0,96.84,96.86,817240.0,97.0,97.0,96.84,96.86,817240.0
2018-09-10 15:55:00,96.86,97.1,96.83,97.09,1603920.0,96.86,97.1,96.83,97.09,1603920.0
2018-09-11 09:30:00,96.41,96.7,95.85,96.23,3692960.0,96.41,96.7,95.85,96.23,3692960.0
2018-09-11 09:35:00,96.18,96.43,96.11,96.41,2402920.0,96.18,96.43,96.11,96.41,2402920.0
2018-09-11 09:40:00,96.43,96.98,96.37,96.87,2344780.0,96.43,96.98,96.37,96.87,2344780.0
2018-09-11 09:45:00,96.87,97.32,96.68,97.13,2143900.0,96.87,97.32,96.68,97.13,2143900.0
2018-09-11 09:50:00,97.17,97.39,97.11,97.28,1560300.0,97.17,97.39,97.11,97.28,1560300.0
2018-09-11 09:55:00,97.3,97.6,97.22,97.42,1584940.0,97.3,97.6,97.22,97.42,1584940.0
2018-09-11 10:00:00,97.42,97.63,97.32,97.55,941580.0,97.42,97.63,97.32,97.55,941580.0
2018-09-11 10:05:00,97.56,97.79,97.53,97.76,1271500.0,97.56,97.79,97.53,97.76,1271500.0
2018-09-11 10:10:00,97.72,97.86,97.62,97.65,1087760.0,97.72,97.86,97.62,97.65,1087760.0
2018-09-11 10:15:00,97.66,97.85,97.64,97.69,808040.0,97.66,97.85,97.64,97.69,808040.0
2018-09-11 10:20:00,97.69,97.74,97.48,97.73,845140.0,97.69,97.74,97.48,97.73,845140.0
2018-09-11 10:25:00,97.73,97.75,97.48,97.57,546300.0,97.73,97.75,97.48,97.57,546300.0
2018-09-11 10:30:00,97.57,97.58,97.18,97.27,951400.0,97.57,97.58,97.18,97.27,951400.0
2018-09-11 10:35:00,97.3,97.47,97.28,97.31,637520.0,97.3,97.47,97.28,97.31,637520.0
2018-09-11 10:40:00,97.3,97.35,97.19,97.3,441880.0,97.3,97.35,97.19,97.3,441880.0
2018-09-11 10:45:00,97.32,97.33,97.08,97.15,399740.0,97.32,97.33,97.08,97.15,399740.0
2018-09-11 10:50:00,97.17,97.29,97.06,97.2,593920.0,97.17,97.29,97.06,97.2,593920.0
2018-09-11 10:55:00,97.25,97.47,97.17,97.44,567920.0,97.25,97.47,97.17,97.44,567920.0
2018-09-11 11:00:00,97.47,97.83,97.42,97.8,977000.0,97.47,97.83,97.42,97.8,977000.0
2018-09-11 11:05:00,97.81,97.85,97.69,97.76,558960.0,97.81,97.85,97.69,97.76,558960.0
2018-09-11 11:10:00,97.76,98.09,97.76,97.95,1404780.0,97.76,98.09,97.76,97.95,1404780.0
2018-09-11 11:15:00,97.95,97.99,97.8,97.97,559120.0,97.95,97.99,97.8,97.97,559120.0
2018-09-11 11:20:00,97.97,98.28,97.95,98.16,978360.0,97.97,98.28,97.95,98.16,978360.0
2018-09-11 11:25:00,98.18,98.27,98.07,98.19,749880.0,98.18,98.27,98.07,98.19,749880.0
2018-09-11 11:30:00,98.22,98.42,98.2,98.33,650220.0,98.22,98.42,98.2,98.33,650220.0
2018-09-11 11:35:00,98.34,98.34,98.13,98.28,558460.0,98.34,98.34,98.13,98.28,558460.0
2018-09-11 11:40:00,98.25,98.39,98.25,98.27,412960.0,98.25,98.39,98.25,98.27,412960.0
2018-09-11 11:45:00,98.28,98.38,98.28,98.35,284780.0,98.28,98.38,98.28,98.35,284780.0
2018-09-11 11:50:00,98.36,98.5,98.34,98.43,724480.0,98.36,98.5,98.34,98.43,724480.0
2018-09-11 11:55:00,98.43,98.62,98.43,98.61,586680.0,98.43,98.62,98.43,98.61,586680.0
2018-09-11 12:00:00,98.62,98.65,98.46,98.53,517620.0,98.62,98.65,98.46,98.53,517620.0
2018-09-11 12:05:00,98.55,98.69,98.5,98.63,420160.0,98.55,98.69,98.5,98.63,420160.0
2018-09-11 12:10:00,98.63,98.69,98.55,98.56,538780.0,98.63,98.69,98.55,98.56,538780.0
2018-09-11 12:15:00,98.58,98.65,98.47,98.52,458860.0,98.58,98.65,98.47,98.52,458860.0
2018-09-11 12:20:00,98.51,98.54,98.42,98.47,338180.0,98.51,98.54,98.42,98.47,338180.0
2018-09-11 12:25:00,98.46,98.47,98.36,98.39,424860.0,98.46,98.47,98.36,98.39,424860.0
2018-09-11 12:30:00,98.4,98.42,98.33,98.42,443720.0,98.4,98.42,98.33,98.42,443720.0
2018-09-11 12:35:00,98.45,98.46,98.35,98.35,287580.0,98.45,98.46,98.35,98.35,287580.0
2018-09-11 12:40:00,98.35,98.39,98.26,98.28,359160.0,98.35,98.39,98.26,98.28,359160.0
2018-09-11 12:45:00,98.31,98.37,98.29,98.34,190640.0,98.31,98.37,98.29,98.34,190640.0
2018-09-11 12:50:00,98.35,98.52,98.32,98.49,494120.0,98.35,98.52,98.32,98.49,494120.0
2018-09-11 12:55:00,98.52,98.54,98.49,98.53,333040.0,98.52,98.54,98.49,98.53,333040.0
2018-09-11 13:00:00,98.53,98.55,98.37,98.4,259020.0,98.53,98.55,98.37,98.4,259020.0
2018-09-11 13:05:00,98.42,98.45,98.38,98.38,189420.0,98.42,98.45,98.38,98.38,189420.0
2018-09-11 13:10:00,98.38,98.44,98.28,98.3,249620.0,98.38,98.44,98.28,98.3,249620.0
2018-09-11 13:15:00,98.33,98.4,98.28,98.38,261400.0,98.33,98.4,98.28,98.38,261400.0
2018-09-11 13:20:00,98.38,98.41,98.19,98.27,345640.0,98.38,98.41,98.19,98.27,345640.0
2018-09-11 13:25:00,98.26,98.29,98.2,98.21,361520.0,98.26,98.29,98.2,98.21,361520.0
2018-09-11 13:30:00,98.18,98.25,98.12,98.25,331300.0,98.18,98.25,98.12,98.25,331300.0
2018-09-11 13:35:00,98.26,98.39,98.26,98.37,375120.0,98.26,98.39,98.26,98.37,375120.0
2018-09-11 13:40:00,98.38,98.39,98.31,98.33,95620.0,98.38,98.39,98.31,98.33,95620.0
2018-09-11 13:45:00,98.32,98.36,98.28,98.36,240380.0,98.32,98.36,98.28,98.36,240380.0
2018-09-11 13:50:00,98.36,98.41,98.31,98.39,249100.0,98.36,98.41,98.31,98.39,249100.0
2018-09-11 13:55:00,98.4,98.41,98.36,98.4,118520.0,98.4,98.41,98.36,98.4,118520.0
2018-09-11 14:00:00,98.38,98.41,98.31,98.39,184840.0,98.38,98.41,98.31,98.39,184840.0
2018-09-11 14:05:00,98.38,98.58,98.37,98.58,435720.0,98.38,98.58,98.37,98.58,435720.0
2018-09-11 14:10:00,98.58,98.64,98.56,98.62,469180.0,98.58,98.64,98.56,98.62,469180.0
2018-09-11 14:15:00,98.61,98.7,98.61,98.67,614740.0,98.61,98.7,98.61,98.67,614740.0
2018-09-11 14:20:00,98.68,98.9,98.67,98.9,935400.0,98.68,98.9,98.67,98.9,935400.0
2018-09-11 14:25:00,98.91,98.93,98.86,98.88,430220.0,98.91,98.93,98.86,98.88,430220.0
2018-09-11 14:30:00,98.88,99.03,98.87,99.0,680080.0,98.88,99.03,98.87,99.0,680080.0
2018-09-11 14:35:00,99.0,99.0,98.75,98.76,468220.0,99.0,99.0,98.75,98.76,468220.0
2018-09-11 14:40:00,98.76,98.8,98.71,98.73,538680.0,98.76,98.8,98.71,98.73,538680.0
2018-09-11 14:45:00,98.74,98.81,98.71,98.8,498640.0,98.74,98.81,98.71,98.8,498640.0
2018-09-11 14:50:00,98.8,98.92,98.8,98.91,428340.0,98.8,98.92,98.8,98.91,428340.0
2018-09-11 14:55:00,98.9,98.96,98.88,98.9,263780.0,98.9,98.96,98.88,98.9,263780.0
2018-09-11 15:00:00,98.91,99.0,98.91,98.97,326640.0,98.91,99.0,98.91,98.97,326640.0
2018-09-11 15:05:00,98.97,98.97,98.86,98.9,362200.0,98.97,98.97,98.86,98.9,362200.0
2018-09-11 15:10:00,98.9,99.04,98.88,99.04,574900.0,98.9,99.04,98.88,99.04,574900.0
2018-09-11 15:15:00,99.03,99.09,98.95,98.98,540820.0,99.03,99.09,98.95,98.98,540820.0
2018-09-11 15:20:00,99.0,99.02,98.97,99.01,332920.0,99.0,99.02,98.97,99.01,332920.0
2018-09-11 15:25:00,99.02,99.08,99.01,99.06,539840.0,99.02,99.08,99.01,99.06,539840.0
2018-09-11 15:30:00,99.05,99.09,99.0,99.07,663820.0,99.05,99.09,99.0,99.07,663820.0
2018-09-11 15:35:00,99.08,99.29,99.07,99.27,815620.0,99.08,99.29,99.07,99.27,815620.0
2018-09-11 15:40:00,99.27,99.4,99.25,99.32,709540.0,99.27,99.4,99.25,99.32,709540.0
2018-09-11 15:45:00,99.32,99.44,99.23,99.42,1117740.0,99.32,99.44,99.23,99.42,1117740.0
2018-09-11 15:50:00,99.41,99.42,99.25,99.31,1208000.0,99.41,99.42,99.25,99.31,1208000.0
2018-09-11 15:55:00,99.31,99.42,99.31,99.38,2010300.0,99.31,99.42,99.31,99.38,2010300.0
2018-09-12 09:30:00,99.7,100.0,99.43,99.72,3730700.0,99.7,100.0,99.43,99.72,3730700.0
2018-09-12 09:35:00,99.72,99.83,99.22,99.58,2615780.0,99.72,99.83,99.22,99.58,2615780.0
2018-09-12 09:40:00,99.58,99.79,99.38,99.74,1649700.0,99.58,99.79,99.38,99.74,1649700.0
2018-09-12 09:45:00,99.73,99.73,99.38,99.44,1030800.0,99.73,99.73,99.38,99.44,1030800.0
2018-09-12 09:50:00,99.47,99.6,98.85,98.92,1681560.0,99.47,99.6,98.85,98.92,1681560.0
2018-09-12 09:55:00,98.92,99.11,98.75,98.77,1616520.0,98.92,99.11,98.75,98.77,1616520.0
2018-09-12 10:00:00,98.77,99.15,98.75,98.97,987900.0,98.77,99.15,98.75,98.97,987900.0
2018-09-12 10:05:00,98.98,99.02,98.58,98.63,967140.0,98.98,99.02,98.58,98.63,967140.0
2018-09-12 10:10:00,98.6,98.85,98.51,98.73,1323800.0,98.6,98.85,98.51,98.73,1323800.0
2018-09-12 10:15:00,98.74,98.85,98.6,98.72,659580.0,98.74,98.85,98.6,98.72,659580.0
2018-09-12 10:20:00,98.71,98.76,98.53,98.55,517520.0,98.71,98.76,98.53,98.55,517520.0
2018-09-12 10:25:00,98.55,98.67,98.37,98.62,941980.0,98.55,98.67,98.37,98.62,941980.0
2018-09-12 10:30:00,98.59,98.65,98.12,98.17,1082880.0,98.59,98.65,98.12,98.17,1082880.0
2018-09-12 10:35:00,98.18,98.45,98.18,98.44,1066680.0,98.18,98.45,98.18,98.44,1066680.0
2018-09-12 10:40:00,98.43,98.65,98.39,98.63,884200.0,98.43,98.65,98.39,98.63,884200.0
2018-09-12 10:45:00,98.63,98.64,98.37,98.37,647280.0,98.63,98.64,98.37,98.37,647280.0
2018-09-12 10:50:00,98.36,98.72,98.36,98.7,691600.0,98.36,98.72,98.36,98.7,691600.0
2018-09-12 10:55:00,98.74,98.78,98.61,98.7,532660.0,98.74,98.78,98.61,98.7,532660.0
2018-09-12 11:00:00,98.68,98.93,98.63,98.85,666440.0,98.68,98.93,98.63,98.85,666440.0
2018-09-12 11:05:00,98.85,98.92,98.68,98.73,436280.0,98.85,98.92,98.68,98.73,436280.0
2018-09-12 11:10:00,98.71,99.26,98.69,99.17,1076560.0,98.71,99.26,98.69,99.17,1076560.0
2018-09-12 11:15:00,99.16,99.56,98.98,99.35,1108940.0,99.16,99.56,98.98,99.35,1108940.0
2018-09-12 11:20:00,99.38,99.68,99.29,99.49,1069660.0,99.38,99.68,99.29,99.49,1069660.0
2018-09-12 11:25:00,99.49,99.56,99.31,99.41,693120.0,99.49,99.56,99.31,99.41,693120.0
2018-09-12 11:30:00,99.43,99.61,99.42,99.55,683140.0,99.43,99.61,99.42,99.55,683140.0
2018-09-12 11:35:00,99.55,99.64,99.2,99.22,665900.0,99.55,99.64,99.2,99.22,665900.0
2018-09-12 11:40:00,99.24,99.32,99.08,99.14,540220.0,99.24,99.32,99.08,99.14,540220.0
2018-09-12 11:45:00,99.12,99.25,99.03,99.08,469820.0,99.12,99.25,99.03,99.08,469820.0
2018-09-12 11:50:00,99.06,99.07,98.71,98.82,726740.0,99.06,99.07,98.71,98.82,726740.0
2018-09-12 11:55:00,98.79,98.88,98.67,98.74,346320.0,98.79,98.88,98.67,98.74,346320.0
2018-09-12 12:00:00,98.8,99.09,98.8,99.05,393400.0,98.8,99.09,98.8,99.05,393400.0
2018-09-12 12:05:00,99.07,99.3,98.9,98.93,375260.0,99.07,99.3,98.9,98.93,375260.0
2018-09-12 12:10:00,98.93,99.07,98.89,98.93,122260.0,98.93,99.07,98.89,98.93,122260.0
2018-09-12 12:15:00,98.97,99.1,98.97,99.1,132360.0,98.97,99.1,98.97,99.1,132360.0
2018-09-12 12:20:00,99.1,99.21,99.1,99.2,246600.0,99.1,99.21,99.1,99.2,246600.0
2018-09-12 12:25:00,99.17,99.25,99.11,99.21,323000.0,99.17,99.25,99.11,99.21,323000.0
2018-09-12 12:30:00,99.22,99.25,99.09,99.09,157280.0,99.22,99.25,99.09,99.09,157280.0
2018-09-12 12:35:00,99.09,99.25,99.06,99.23,181520.0,99.09,99.25,99.06,99.23,181520.0
2018-09-12 12:40:00,99.25,99.38,99.22,99.33,186800.0,99.25,99.38,99.22,99.33,186800.0
2018-09-12 12:45:00,99.37,99.38,99.2,99.26,157780.0,99.37,99.38,99.2,99.26,157780.0
2018-09-12 12:50:00,99.25,99.31,99.23,99.25,145160.0,99.25,99.31,99.23,99.25,145160.0
2018-09-12 12:55:00,99.23,99.24,99.07,99.1,136960.0,99.23,99.24,99.07,99.1,136960.0
2018-09-12 13:00:00,99.12,99.25,99.1,99.11,140600.0,99.12,99.25,99.1,99.11,140600.0
2018-09-12 13:05:00,99.1,99.22,99.1,99.18,128760.0,99.1,99.22,99.1,99.18,128760.0
2018-09-12 13:10:00,99.23,99.28,99.13,99.16,260040.0,99.23,99.28,99.13,99.16,260040.0
2018-09-12 13:15:00,99.14,99.17,98.98,99.09,240880.0,99.14,99.17,98.98,99.09,240880.0
2018-09-12 13:20:00,99.07,99.17,99.07,99.15,141360.0,99.07,99.17,99.07,99.15,141360.0
2018-09-12 13:25:00,99.16,99.21,99.12,99.16,159520.0,99.16,99.21,99.12,99.16,159520.0
2018-09-12 13:30:00,99.15,99.22,99.15,99.22,142460.0,99.15,99.22,99.15,99.22,142460.0
2018-09-12 13:35:00,99.21,99.21,99.1,99.11,249760.0,99.21,99.21,99.1,99.11,249760.0
2018-09-12 13:40:00,99.12,99.13,98.97,99.0,209020.0,99.12,99.13,98.97,99.0,209020.0
2018-09-12 13:45:00,98.97,98.97,98.85,98.93,304640.0,98.97,98.97,98.85,98.93,304640.0
2018-09-12 13:50:00,98.94,98.98,98.88,98.96,128720.0,98.94,98.98,98.88,98.96,128720.0
2018-09-12 13:55:00,98.94,98.97,98.89,98.93,84680.0,98.94,98.97,98.89,98.93,84680.0
2018-09-12 14:00:00,98.91,99.05,98.9,99.02,192760.0,98.91,99.05,98.9,99.02,192760.0
2018-09-12 14:05:00,99.04,99.07,98.88,98.96,285660.0,99.04,99.07,98.88,98.96,285660.0
2018-09-12 14:10:00,98.96,98.99,98.85,98.86,294180.0,98.96,98.99,98.85,98.86,294180.0
2018-09-12 14:15:00,98.88,99.0,98.85,98.97,209580.0,98.88,99.0,98.85,98.97,209580.0
2018-09-12 14:20:00,99.0,99.06,98.93,99.01,232180.0,99.0,99.06,98.93,99.01,232180.0
2018-09-12 14:25:00,99.03,99.06,98.97,98.98,68300.0,99.03,99.06,98.97,98.98,68300.0
2018-09-12 14:30:00,98.99,99.04,98.95,99.01,127920.0,98.99,99.04,98.95,99.01,127920.0
2018-09-12 14:35:00,99.05,99.05,98.94,99.02,192600.0,99.05,99.05,98.94,99.02,192600.0
2018-09-12 14:40:00,99.04,99.06,98.98,99.03,110120.0,99.04,99.06,98.98,99.03,110120.0
2018-09-12 14:45:00,99.02,99.05,98.85,99.0,227980.0,99.02,99.05,98.85,99.0,227980.0
2018-09-12 14:50:00,99.0,99.02,98.9,98.99,129640.0,99.0,99.02,98.9,98.99,129640.0
2018-09-12 14:55:00,99.02,99.05,99.0,99.03,205280.0,99.02,99.05,99.0,99.03,205280.0
2018-09-12 15:00:00,99.02,99.2,99.0,99.17,437540.0,99.02,99.2,99.0,99.17,437540.0
2018-09-12 15:05:00,99.16,99.33,99.13,99.25,554020.0,99.16,99.33,99.13,99.25,554020.0
2018-09-12 15:10:00,99.26,99.34,99.26,99.31,351200.0,99.26,99.34,99.26,99.31,351200.0
2018-09-12 15:15:00,99.32,99.38,99.25,99.27,413660.0,99.32,99.38,99.25,99.27,413660.0
2018-09-12 15:20:00,99.28,99.31,99.24,99.28,413860.0,99.28,99.31,99.24,99.28,413860.0
2018-09-12 15:25:00,99.28,99.32,99.26,99.32,423980.0,99.28,99.32,99.26,99.32,423980.0
2018-09-12 15:30:00,99.33,99.41,99.33,99.36,544400.0,99.33,99.41,99.33,99.36,544400.0
2018-09-12 15:35:00,99.37,99.43,99.29,99.39,446480.0,99.37,99.43,99.29,99.39,446480.0
2018-09-12 15:40:00,99.39,99.47,99.35,99.46,502000.0,99.39,99.47,99.35,99.46,502000.0
2018-09-12 15:45:00,99.47,99.47,99.36,99.41,559920.0,99.47,99.47,99.36,99.41,559920.0
2018-09-12 15:50:00,99.42,99.55,99.42,99.55,812360.0,99.42,99.55,99.42,99.55,812360.0
2018-09-12 15:55:00,99.55,99.58,99.48,99.49,1441180.0,99.55,99.58,99.48,99.49,1441180.0
2018-09-13 09:30:00,100.0,100.26,99.8,100.12,3313180.0,100.0,100.26,99.8,100.12,3313180.0
2018-09-13 09:35:00,100.12,100.44,100.1,100.31,2072740.0,100.12,100.44,100.1,100.31,2072740.0
2018-09-13 09:40:00,100.28,100.41,100.17,100.33,1194640.0,100.28,100.41,100.17,100.33,1194640.0
2018-09-13 09:45:00,100.35,100.44,100.18,100.29,1034740.0,100.35,100.44,100.18,100.29,1034740.0
2018-09-13 09:50:00,100.33,100.33,100.06,100.21,764520.0,100.33,100.33,100.06,100.21,764520.0
2018-09-13 09:55:00,100.2,100.27,99.75,99.79,1011620.0,100.2,100.27,99.75,99.79,1011620.0
2018-09-13 10:00:00,99.79,100.12,99.72,99.81,1109660.0,99.79,100.12,99.72,99.81,1109660.0
2018-09-13 10:05:00,99.8,100.03,99.78,100.0,556480.0,99.8,100.03,99.78,100.0,556480.0
2018-09-13 10:10:00,100.03,100.19,99.95,100.0,678220.0,100.03,100.19,99.95,100.0,678220.0
2018-09-13 10:15:00,99.98,100.04,99.63,99.8,1003240.0,99.98,100.04,99.63,99.8,1003240.0
2018-09-13 10:20:00,99.8,99.82,99.6,99.75,715540.0,99.8,99.82,99.6,99.75,715540.0
2018-09-13 10:25:00,99.72,99.89,99.72,99.79,556640.0,99.72,99.89,99.72,99.79,556640.0
2018-09-13 10:30:00,99.8,100.01,99.73,99.94,626040.0,99.8,100.01,99.73,99.94,626040.0
2018-09-13 10:35:00,99.95,99.95,99.71,99.77,321600.0,99.95,99.95,99.71,99.77,321600.0
2018-09-13 10:40:00,99.76,99.76,99.52,99.73,749880.0,99.76,99.76,99.52,99.73,749880.0
2018-09-13 10:45:00,99.72,99.79,99.6,99.7,414920.0,99.72,99.79,99.6,99.7,414920.0
2018-09-13 10:50:00,99.71,99.85,99.63,99.8,371140.0,99.71,99.85,99.63,99.8,371140.0
2018-09-13 10:55:00,99.83,99.93,99.72,99.81,281640.0,99.83,99.93,99.72,99.81,281640.0
2018-09-13 11:00:00,99.79,99.8,99.67,99.75,299640.0,99.79,99.8,99.67,99.75,299640.0
2018-09-13 11:05:00,99.75,99.91,99.74,99.88,549080.0,99.75,99.91,99.74,99.88,549080.0
2018-09-13 11:10:00,99.88,99.99,99.83,99.95,528320.0,99.88,99.99,99.83,99.95,528320.0
2018-09-13 11:15:00,99.96,99.96,99.81,99.88,378920.0,99.96,99.96,99.81,99.88,378920.0
2018-09-13 11:20:00,99.86,99.94,99.78,99.85,260660.0,99.86,99.94,99.78,99.85,260660.0
2018-09-13 11:25:00,99.82,99.86,99.76,99.83,407140.0,99.82,99.86,99.76,99.83,407140.0
2018-09-13 11:30:00,99.86,99.89,99.72,99.8,222840.0,99.86,99.89,99.72,99.8,222840.0
2018-09-13 11:35:00,99.78,99.89,99.78,99.87,221120.0,99.78,99.89,99.78,99.87,221120.0
2018-09-13 11:40:00,99.87,99.91,99.8,99.87,597900.0,99.87,99.91,99.8,99.87,597900.0
2018-09-13 11:45:00,99.89,99.95,99.8,99.94,324980.0,99.89,99.95,99.8,99.94,324980.0
2018-09-13 11:50:00,99.94,100.0,99.93,99.99,576100.0,99.94,100.0,99.93,99.99,576100.0
2018-09-13 11:55:00,99.99,100.0,99.87,99.92,392260.0,99.99,100.0,99.87,99.92,392260.0
2018-09-13 12:00:00,99.95,100.03,99.91,99.91,466080.0,99.95,100.03,99.91,99.91,466080.0
2018-09-13 12:05:00,99.93,100.02,99.9,99.91,224460.0,99.93,100.02,99.9,99.91,224460.0
2018-09-13 12:10:00,99.89,99.94,99.86,99.88,130420.0,99.89,99.94,99.86,99.88,130420.0
2018-09-13 12:15:00,99.88,99.88,99.75,99.81,210680.0,99.88,99.88,99.75,99.81,210680.0
2018-09-13 12:20:00,99.79,99.85,99.77,99.79,221200.0,99.79,99.85,99.77,99.79,221200.0
2018-09-13 12:25:00,99.78,99.8,99.7,99.71,371400.0,99.78,99.8,99.7,99.71,371400.0
2018-09-13 12:30:00,99.74,99.81,99.7,99.77,245820.0,99.74,99.81,99.7,99.77,245820.0
2018-09-13 12:35:00,99.76,99.8,99.73,99.75,133260.0,99.76,99.8,99.73,99.75,133260.0
2018-09-13 12:40:00,99.79,99.8,99.74,99.74,153420.0,99.79,99.8,99.74,99.74,153420.0
2018-09-13 12:45:00,99.73,99.74,99.68,99.72,248780.0,99.73,99.74,99.68,99.72,248780.0
2018-09-13 12:50:00,99.73,99.74,99.61,99.62,160360.0,99.73,99.74,99.61,99.62,160360.0
2018-09-13 12:55:00,99.62,99.66,99.57,99.65,381160.0,99.62,99.66,99.57,99.65,381160.0
2018-09-13 13:00:00,99.66,99.67,99.6,99.65,166100.0,99.66,99.67,99.6,99.65,166100.0
2018-09-13 13:05:00,99.67,99.7,99.51,99.52,309200.0,99.67,99.7,99.51,99.52,309200.0
2018-09-13 13:10:00,99.51,99.51,99.34,99.4,669340.0,99.51,99.51,99.34,99.4,669340.0
2018-09-13 13:15:00,99.39,99.4,99.1,99.28,805160.0,99.39,99.4,99.1,99.28,805160.0
2018-09-13 13:20:00,99.27,99.41,99.25,99.35,466480.0,99.27,99.41,99.25,99.35,466480.0
2018-09-13 13:25:00,99.34,99.43,99.33,99.41,340940.0,99.34,99.43,99.33,99.41,340940.0
2018-09-13 13:30:00,99.41,99.59,99.41,99.49,459240.0,99.41,99.59,99.41,99.49,459240.0
2018-09-13 13:35:00,99.49,99.52,99.42,99.46,126240.0,99.49,99.52,99.42,99.46,126240.0
2018-09-13 13:40:00,99.48,99.48,99.3,99.32,152240.0,99.48,99.48,99.3,99.32,152240.0
2018-09-13 13:45:00,99.3,99.37,99.27,99.31,140620.0,99.3,99.37,99.27,99.31,140620.0
2018-09-13 13:50:00,99.3,99.37,99.26,99.35,161260.0,99.3,99.37,99.26,99.35,161260.0
2018-09-13 13:55:00,99.38,99.46,99.37,99.43,172620.0,99.38,99.46,99.37,99.43,172620.0
2018-09-13 14:00:00,99.44,99.55,99.44,99.55,187180.0,99.44,99.55,99.44,99.55,187180.0
2018-09-13 14:05:00,99.55,99.61,99.5,99.5,268040.0,99.55,99.61,99.5,99.5,268040.0
2018-09-13 14:10:00,99.51,99.55,99.42,99.42,174620.0,99.51,99.55,99.42,99.42,174620.0
2018-09-13 14:15:00,99.44,99.45,99.22,99.28,229660.0,99.44,99.45,99.22,99.28,229660.0
2018-09-13 14:20:00,99.3,99.32,99.15,99.3,333480.0,99.3,99.32,99.15,99.3,333480.0
2018-09-13 14:25:00,99.3,99.36,99.27,99.33,149680.0,99.3,99.36,99.27,99.33,149680.0
2018-09-13 14:30:00,99.36,99.38,99.22,99.3,123600.0,99.36,99.38,99.22,99.3,123600.0
2018-09-13 14:35:00,99.3,99.4,99.28,99.38,153280.0,99.3,99.4,99.28,99.38,153280.0
2018-09-13 14:40:00,99.4,99.5,99.4,99.42,215060.0,99.4,99.5,99.4,99.42,215060.0
2018-09-13 14:45:00,99.42,99.5,99.42,99.49,86420.0,99.42,99.5,99.42,99.49,86420.0
2018-09-13 14:50:00,99.49,99.49,99.4,99.43,176220.0,99.49,99.49,99.4,99.43,176220.0
2018-09-13 14:55:00,99.42,99.51,99.42,99.47,144560.0,99.42,99.51,99.42,99.47,144560.0
2018-09-13 15:00:00,99.47,99.49,99.44,99.46,98000.0,99.47,99.49,99.44,99.46,98000.0
2018-09-13 15:05:00,99.45,99.45,99.32,99.35,293140.0,99.45,99.45,99.32,99.35,293140.0
2018-09-13 15:10:00,99.36,99.45,99.34,99.43,244560.0,99.36,99.45,99.34,99.43,244560.0
2018-09-13 15:15:00,99.43,99.43,99.33,99.36,147440.0,99.43,99.43,99.33,99.36,147440.0
2018-09-13 15:20:00,99.36,99.44,99.35,99.38,213640.0,99.36,99.44,99.35,99.38,213640.0
2018-09-13 15:25:00,99.35,99.38,99.3,99.35,209120.0,99.35,99.38,99.3,99.35,209120.0
2018-09-13 15:30:00,99.34,99.34,99.26,99.32,322480.0,99.34,99.34,99.26,99.32,322480.0
2018-09-13 15:35:00,99.33,99.34,99.22,99.24,267580.0,99.33,99.34,99.22,99.24,267580.0
2018-09-13 15:40:00,99.24,99.32,99.23,99.3,241340.0,99.24,99.32,99.23,99.3,241340.0
2018-09-13 15:45:00,99.29,99.44,99.27,99.41,454980.0,99.29,99.44,99.27,99.41,454980.0
2018-09-13 15:50:00,99.43,99.5,99.41,99.43,607780.0,99.43,99.5,99.41,99.43,607780.0
2018-09-13 15:55:00,99.44,99.51,99.41,99.51,950040.0,99.44,99.51,99.41,99.51,950040.0
2018-09-14 09:30:00,99.65,99.68,99.2,99.37,2045600.0,99.65,99.68,99.2,99.37,2045600.0
2018-09-14 09:35:00,99.4,99.58,99.26,99.31,1106100.0,99.4,99.58,99.26,99.31,1106100.0
2018-09-14 09:40:00,99.34,99.58,99.3,99.35,860000.0,99.34,99.58,99.3,99.35,860000.0
2018-09-14 09:45:00,99.35,99.38,99.1,99.15,957960.0,99.35,99.38,99.1,99.15,957960.0
2018-09-14 09:50:00,99.18,99.21,99.04,99.12,877380.0,99.18,99.21,99.04,99.12,877380.0
2018-09-14 09:55:00,99.12,99.15,98.92,99.09,1043240.0,99.12,99.15,98.92,99.09,1043240.0
2018-09-14 10:00:00,99.1,99.16,98.94,98.94,861540.0,99.1,99.16,98.94,98.94,861540.0
2018-09-14 10:05:00,98.98,99.05,98.8,98.8,655060.0,98.98,99.05,98.8,98.8,655060.0
2018-09-14 10:10:00,98.8,98.88,98.53,98.58,1214580.0,98.8,98.88,98.53,98.58,1214580.0
2018-09-14 10:15:00,98.58,98.88,98.56,98.84,915940.0,98.58,98.88,98.56,98.84,915940.0
2018-09-14 10:20:00,98.87,99.02,98.83,98.92,495260.0,98.87,99.02,98.83,98.92,495260.0
2018-09-14 10:25:00,98.91,98.95,98.79,98.91,266200.0,98.91,98.95,98.79,98.91,266200.0
2018-09-14 10:30:00,98.95,99.08,98.95,99.07,441320.0,98.95,99.08,98.95,99.07,441320.0
2018-09-14 10:35:00,99.08,99.11,98.97,99.0,335580.0,99.08,99.11,98.97,99.0,335580.0
2018-09-14 10:40:00,99.02,99.03,98.89,99.01,354120.0,99.02,99.03,98.89,99.01,354120.0
2018-09-14 10:45:00,98.98,99.04,98.8,98.85,308580.0,98.98,99.04,98.8,98.85,308580.0
2018-09-14 10:50:00,98.81,98.88,98.73,98.86,463900.0,98.81,98.88,98.73,98.86,463900.0
2018-09-14 10:55:00,98.85,98.94,98.8,98.84,317020.0,98.85,98.94,98.8,98.84,317020.0
2018-09-14 11:00:00,98.84,98.84,98.7,98.71,662780.0,98.84,98.84,98.7,98.71,662780.0
2018-09-14 11:05:00,98.7,98.83,98.65,98.8,709020.0,98.7,98.83,98.65,98.8,709020.0
2018-09-14 11:10:00,98.79,98.8,98.6,98.69,771540.0,98.79,98.8,98.6,98.69,771540.0
2018-09-14 11:15:00,98.7,98.76,98.69,98.75,384980.0,98.7,98.76,98.69,98.75,384980.0
2018-09-14 11:20:00,98.73,98.85,98.67,98.85,381520.0,98.73,98.85,98.67,98.85,381520.0
2018-09-14 11:25:00,98.86,98.88,98.79,98.81,297200.0,98.86,98.88,98.79,98.81,297200.0
2018-09-14 11:30:00,98.84,98.9,98.81,98.85,388640.0,98.84,98.9,98.81,98.85,388640.0
2018-09-14 11:35:00,98.85,98.86,98.76,98.79,127880.0,98.85,98.86,98.76,98.79,127880.0
2018-09-14 11:40:00,98.77,98.85,98.7,98.74,224740.0,98.77,98.85,98.7,98.74,224740.0
2018-09-14 11:45:00,98.7,98.84,98.7,98.77,206680.0,98.7,98.84,98.7,98.77,206680.0
2018-09-14 11:50:00,98.75,98.8,98.7,98.7,121440.0,98.75,98.8,98.7,98.7,121440.0
2018-09-14 11:55:00,98.72,98.8,98.72,98.78,114660.0,98.72,98.8,98.72,98.78,114660.0
2018-09-14 12:00:00,98.78,98.8,98.53,98.55,912300.0,98.78,98.8,98.53,98.55,912300.0
2018-09-14 12:05:00,98.54,98.63,98.4,98.61,954140.0,98.54,98.63,98.4,98.61,954140.0
2018-09-14 12:10:00,98.6,98.62,98.4,98.44,375540.0,98.6,98.62,98.4,98.44,375540.0
2018-09-14 12:15:00,98.46,98.54,98.42,98.43,309840.0,98.46,98.54,98.42,98.43,309840.0
2018-09-14 12:20:00,98.49,98.52,98.09,98.24,840220.0,98.49,98.52,98.09,98.24,840220.0
2018-09-14 12:25:00,98.25,98.31,98.15,98.27,569340.0,98.25,98.31,98.15,98.27,569340.0
2018-09-14 12:30:00,98.28,98.44,98.21,98.44,423340.0,98.28,98.44,98.21,98.44,423340.0
2018-09-14 12:35:00,98.44,98.48,98.36,98.44,381640.0,98.44,98.48,98.36,98.44,381640.0
2018-09-14 12:40:00,98.43,98.5,98.38,98.42,203640.0,98.43,98.5,98.38,98.42,203640.0
2018-09-14 12:45:00,98.4,98.48,98.36,98.48,241760.0,98.4,98.48,98.36,98.48,241760.0
2018-09-14 12:50:00,98.47,98.47,98.33,98.36,144160.0,98.47,98.47,98.33,98.36,144160.0
2018-09-14 12:55:00,98.35,98.39,98.19,98.19,213120.0,98.35,98.39,98.19,98.19,213120.0
2018-09-14 13:00:00,98.19,98.3,98.17,98.22,512560.0,98.19,98.3,98.17,98.22,512560.0
2018-09-14 13:05:00,98.22,98.24,98.0,98.06,500980.0,98.22,98.24,98.0,98.06,500980.0
2018-09-14 13:10:00,98.04,98.22,97.96,98.2,565880.0,98.04,98.22,97.96,98.2,565880.0
2018-09-14 13:15:00,98.18,98.26,98.17,98.17,346460.0,98.18,98.26,98.17,98.17,346460.0
2018-09-14 13:20:00,98.16,98.27,98.15,98.23,298500.0,98.16,98.27,98.15,98.23,298500.0
2018-09-14 13:25:00,98.25,98.31,98.24,98.31,273080.0,98.25,98.31,98.24,98.31,273080.0
2018-09-14 13:30:00,98.31,98.38,98.29,98.3,313840.0,98.31,98.38,98.29,98.3,313840.0
2018-09-14 13:35:00,98.31,98.35,98.27,98.29,210360.0,98.31,98.35,98.27,98.29,210360.0
2018-09-14 13:40:00,98.28,98.29,98.22,98.24,115380.0,98.28,98.29,98.22,98.24,115380.0
2018-09-14 13:45:00,98.24,98.25,98.16,98.22,135780.0,98.24,98.25,98.16,98.22,135780.0
2018-09-14 13:50:00,98.23,98.29,98.23,98.28,272560.0,98.23,98.29,98.23,98.28,272560.0
2018-09-14 13:55:00,98.26,98.26,98.18,98.21,120680.0,98.26,98.26,98.18,98.21,120680.0
2018-09-14 14:00:00,98.24,98.35,98.24,98.34,208900.0,98.24,98.35,98.24,98.34,208900.0
2018-09-14 14:05:00,98.36,98.38,98.33,98.35,186560.0,98.36,98.38,98.33,98.35,186560.0
2018-09-14 14:10:00,98.34,98.37,98.3,98.33,137200.0,98.34,98.37,98.3,98.33,137200.0
2018-09-14 14:15:00,98.33,98.41,98.33,98.36,166080.0,98.33,98.41,98.33,98.36,166080.0
2018-09-14 14:20:00,98.39,98.41,98.34,98.37,93500.0,98.39,98.41,98.34,98.37,93500.0
2018-09-14 14:25:00,98.39,98.42,98.28,98.36,283600.0,98.39,98.42,98.28,98.36,283600.0
2018-09-14 14:30:00,98.35,98.37,98.27,98.29,144840.0,98.35,98.37,98.27,98.29,144840.0
2018-09-14 14:35:00,98.3,98.35,98.29,98.31,186740.0,98.3,98.35,98.29,98.31,186740.0
2018-09-14 14:40:00,98.32,98.34,98.28,98.33,150340.0,98.32,98.34,98.28,98.33,150340.0
2018-09-14 14:45:00,98.32,98.35,98.29,98.35,138320.0,98.32,98.35,98.29,98.35,138320.0
2018-09-14 14:50:00,98.35,98.42,98.35,98.4,194920.0,98.35,98.42,98.35,98.4,194920.0
2018-09-14 14:55:00,98.4,98.43,98.38,98.43,171040.0,98.4,98.43,98.38,98.43,171040.0
2018-09-14 15:00:00,98.41,98.46,98.41,98.45,228440.0,98.41,98.46,98.41,98.45,228440.0
2018-09-14 15:05:00,98.44,98.48,98.43,98.48,237080.0,98.44,98.48,98.43,98.48,237080.0
2018-09-14 15:10:00,98.48,98.53,98.46,98.51,357120.0,98.48,98.53,98.46,98.51,357120.0
2018-09-14 15:15:00,98.52,98.61,98.52,98.6,665220.0,98.52,98.61,98.52,98.6,665220.0
2018-09-14 15:20:00,98.6,98.6,98.45,98.47,430280.0,98.6,98.6,98.45,98.47,430280.0
2018-09-14 15:25:00,98.47,98.48,98.41,98.41,297900.0,98.47,98.48,98.41,98.41,297900.0
2018-09-14 15:30:00,98.42,98.46,98.42,98.42,220480.0,98.42,98.46,98.42,98.42,220480.0
2018-09-14 15:35:00,98.44,98.47,98.43,98.46,328420.0,98.44,98.47,98.43,98.46,328420.0
2018-09-14 15:40:00,98.46,98.53,98.45,98.51,565660.0,98.46,98.53,98.45,98.51,565660.0
2018-09-14 15:45:00,98.5,98.51,98.45,98.49,534980.0,98.5,98.51,98.45,98.49,534980.0
2018-09-14 15:50:00,98.49,98.58,98.47,98.5,792900.0,98.49,98.58,98.47,98.5,792900.0
2018-09-14 15:55:00,98.49,98.54,98.35,98.41,1711160.0,98.49,98.54,98.35,98.41,1711160.0
2018-09-17 09:30:00,97.76,97.84,97.33,97.33,3097580.0,97.76,97.84,97.33,97.33,3097580.0
2018-09-17 09:35:00,97.34,97.44,96.85,96.96,2344840.0,97.34,97.44,96.85,96.96,2344840.0
2018-09-17 09:40:00,96.94,97.07,96.62,96.93,1961240.0,96.94,97.07,96.62,96.93,1961240.0
2018-09-17 09:45:00,96.93,97.12,96.57,96.58,1524380.0,96.93,97.12,96.57,96.58,1524380.0
2018-09-17 09:50:00,96.58,96.8,96.3,96.33,2304260.0,96.58,96.8,96.3,96.33,2304260.0
2018-09-17 09:55:00,96.33,96.55,96.2,96.5,2365240.0,96.33,96.55,96.2,96.5,2365240.0
2018-09-17 10:00:00,96.49,96.55,95.9,95.9,2657740.0,96.49,96.55,95.9,95.9,2657740.0
2018-09-17 10:05:00,95.92,95.92,94.37,94.9,6541160.0,95.92,95.92,94.37,94.9,6541160.0
2018-09-17 10:10:00,94.98,95.35,94.9,95.18,3118860.0,94.98,95.35,94.9,95.18,3118860.0
2018-09-17 10:15:00,95.18,95.58,94.9,95.58,2779540.0,95.18,95.58,94.9,95.58,2779540.0
2018-09-17 10:20:00,95.59,95.75,95.4,95.46,2289340.0,95.59,95.75,95.4,95.46,2289340.0
2018-09-17 10:25:00,95.44,95.95,95.41,95.94,1498080.0,95.44,95.95,95.41,95.94,1498080.0
2018-09-17 10:30:00,95.93,96.23,95.71,95.98,1849060.0,95.93,96.23,95.71,95.98,1849060.0
2018-09-17 10:35:00,95.97,96.02,95.64,95.69,1045440.0,95.97,96.02,95.64,95.69,1045440.0
2018-09-17 10:40:00,95.72,95.77,95.5,95.65,785720.0,95.72,95.77,95.5,95.65,785720.0
2018-09-17 10:45:00,95.66,95.92,95.41,95.43,1011080.0,95.66,95.92,95.41,95.43,1011080.0
2018-09-17 10:50:00,95.47,95.57,95.35,95.44,799240.0,95.47,95.57,95.35,95.44,799240.0
2018-09-17 10:55:00,95.43,95.63,95.25,95.6,871360.0,95.43,95.63,95.25,95.6,871360.0
2018-09-17 11:00:00,95.58,96.2,95.56,96.1,1197680.0,95.58,96.2,95.56,96.1,1197680.0
2018-09-17 11:05:00,96.07,96.18,95.83,96.11,574220.0,96.07,96.18,95.83,96.11,574220.0
2018-09-17 11:10:00,96.08,96.31,96.04,96.31,844180.0,96.08,96.31,96.04,96.31,844180.0
2018-09-17 11:15:00,96.3,96.5,96.11,96.13,1087180.0,96.3,96.5,96.11,96.13,1087180.0
2018-09-17 11:20:00,96.13,96.22,96.0,96.12,482420.0,96.13,96.22,96.0,96.12,482420.0
2018-09-17 11:25:00,96.11,96.13,95.96,96.1,428280.0,96.11,96.13,95.96,96.1,428280.0
2018-09-17 11:30:00,96.07,96.21,96.04,96.18,401220.0,96.07,96.21,96.04,96.18,401220.0
2018-09-17 11:35:00,96.2,96.28,96.1,96.2,445940.0,96.2,96.28,96.1,96.2,445940.0
2018-09-17 11:40:00,96.23,96.42,96.2,96.33,442940.0,96.23,96.42,96.2,96.33,442940.0
2018-09-17 11:45:00,96.3,96.4,96.2,96.24,457520.0,96.3,96.4,96.2,96.24,457520.0
2018-09-17 11:50:00,96.24,96.4,96.23,96.34,324780.0,96.24,96.4,96.23,96.34,324780.0
2018-09-17 11:55:00,96.35,96.54,96.34,96.45,638280.0,96.35,96.54,96.34,96.45,638280.0
2018-09-17 12:00:00,96.47,96.54,96.37,96.37,526200.0,96.47,96.54,96.37,96.37,526200.0
2018-09-17 12:05:00,96.38,96.38,96.27,96.36,430580.0,96.38,96.38,96.27,96.36,430580.0
2018-09-17 12:10:00,96.38,96.44,96.28,96.36,382920.0,96.38,96.44,96.28,96.36,382920.0
2018-09-17 12:15:00,96.36,96.55,96.33,96.52,490620.0,96.36,96.55,96.33,96.52,490620.0
2018-09-17 12:20:00,96.52,96.55,96.42,96.52,377440.0,96.52,96.55,96.42,96.52,377440.0
2018-09-17 12:25:00,96.48,96.64,96.47,96.51,562480.0,96.48,96.64,96.47,96.51,562480.0
2018-09-17 12:30:00,96.5,96.55,96.28,96.32,583120.0,96.5,96.55,96.28,96.32,583120.0
2018-09-17 12:35:00,96.27,96.42,96.26,96.36,352400.0,96.27,96.42,96.26,96.36,352400.0
2018-09-17 12:40:00,96.41,96.51,96.38,96.44,263520.0,96.41,96.51,96.38,96.44,263520.0
2018-09-17 12:45:00,96.44,96.53,96.43,96.44,249200.0,96.44,96.53,96.43,96.44,249200.0
2018-09-17 12:50:00,96.47,96.54,96.3,96.31,371240.0,96.47,96.54,96.3,96.31,371240.0
2018-09-17 12:55:00,96.29,96.31,96.12,96.3,690320.0,96.29,96.31,96.12,96.3,690320.0
2018-09-17 13:00:00,96.29,96.43,96.19,96.22,666020.0,96.29,96.43,96.19,96.22,666020.0
2018-09-17 13:05:00,96.24,96.28,96.11,96.24,460140.0,96.24,96.28,96.11,96.24,460140.0
2018-09-17 13:10:00,96.24,96.24,95.91,95.91,710580.0,96.24,96.24,95.91,95.91,710580.0
2018-09-17 13:15:00,95.93,96.15,95.91,96.07,556500.0,95.93,96.15,95.91,96.07,556500.0
2018-09-17 13:20:00,96.03,96.09,95.95,95.98,488580.0,96.03,96.09,95.95,95.98,488580.0
2018-09-17 13:25:00,96.0,96.16,95.97,96.03,593460.0,96.0,96.16,95.97,96.03,593460.0
2018-09-17 13:30:00,96.0,96.0,95.77,95.94,810160.0,96.0,96.0,95.77,95.94,810160.0
2018-09-17 13:35:00,95.92,95.95,95.81,95.9,555240.0,95.92,95.95,95.81,95.9,555240.0
2018-09-17 13:40:00,95.9,96.15,95.9,96.15,613220.0,95.9,96.15,95.9,96.15,613220.0
2018-09-17 13:45:00,96.16,96.22,96.02,96.18,491480.0,96.16,96.22,96.02,96.18,491480.0
2018-09-17 13:50:00,96.16,96.3,96.1,96.29,553320.0,96.16,96.3,96.1,96.29,553320.0
2018-09-17 13:55:00,96.3,96.51,96.28,96.4,625400.0,96.3,96.51,96.28,96.4,625400.0
2018-09-17 14:00:00,96.39,96.41,96.3,96.35,397000.0,96.39,96.41,96.3,96.35,397000.0
2018-09-17 14:05:00,96.34,96.43,96.3,96.4,354440.0,96.34,96.43,96.3,96.4,354440.0
2018-09-17 14:10:00,96.42,96.47,96.35,96.35,290460.0,96.42,96.47,96.35,96.35,290460.0
2018-09-17 14:15:00,96.35,96.4,96.25,96.28,257160.0,96.35,96.4,96.25,96.28,257160.0
2018-09-17 14:20:00,96.27,96.34,96.18,96.21,272080.0,96.27,96.34,96.18,96.21,272080.0
2018-09-17 14:25:00,96.2,96.28,96.08,96.13,396920.0,96.2,96.28,96.08,96.13,396920.0
2018-09-17 14:30:00,96.13,96.16,96.08,96.15,310920.0,96.13,96.16,96.08,96.15,310920.0
2018-09-17 14:35:00,96.17,96.28,96.15,96.24,545780.0,96.17,96.28,96.15,96.24,545780.0
2018-09-17 14:40:00,96.24,96.29,96.21,96.28,306820.0,96.24,96.29,96.21,96.28,306820.0
2018-09-17 14:45:00,96.28,96.28,96.15,96.2,176860.0,96.28,96.28,96.15,96.2,176860.0
2018-09-17 14:50:00,96.19,96.21,96.12,96.13,233280.0,96.19,96.21,96.12,96.13,233280.0
2018-09-17 14:55:00,96.17,96.24,95.96,95.97,532200.0,96.17,96.24,95.96,95.97,532200.0
2018-09-17 15:00:00,96.0,96.04,95.92,95.92,482980.0,96.0,96.04,95.92,95.92,482980.0
2018-09-17 15:05:00,95.92,95.95,95.66,95.82,803900.0,95.92,95.95,95.66,95.82,803900.0
2018-09-17 15:10:00,95.81,95.94,95.72,95.78,908640.0,95.81,95.94,95.72,95.78,908640.0
2018-09-17 15:15:00,95.82,95.86,95.6,95.63,605480.0,95.82,95.86,95.6,95.63,605480.0
2018-09-17 15:20:00,95.64,95.67,95.4,95.43,1384260.0,95.64,95.67,95.4,95.43,1384260.0
2018-09-17 15:25:00,95.42,95.6,95.33,95.52,1096480.0,95.42,95.6,95.33,95.52,1096480.0
2018-09-17 15:30:00,95.56,95.56,95.33,95.39,972740.0,95.56,95.56,95.33,95.39,972740.0
2018-09-17 15:35:00,95.39,95.48,95.24,95.26,1169880.0,95.39,95.48,95.24,95.26,1169880.0
2018-09-17 15:40:00,95.27,95.43,95.24,95.41,1075220.0,95.27,95.43,95.24,95.41,1075220.0
2018-09-17 15:45:00,95.41,95.52,95.31,95.41,1245220.0,95.41,95.52,95.31,95.41,1245220.0
2018-09-17 15:50:00,95.4,95.44,95.31,95.35,1008960.0,95.4,95.44,95.31,95.35,1008960.0
2018-09-17 15:55:00,95.34,95.46,95.31,95.42,2355420.0,95.34,95.46,95.31,95.42,2355420.0
2018-09-18 09:30:00,95.94,96.77,95.77,96.65,4025120.0,95.94,96.77,95.77,96.65,4025120.0
2018-09-18 09:35:00,96.6,96.92,96.53,96.67,1934460.0,96.6,96.92,96.53,96.67,1934460.0
2018-09-18 09:40:00,96.7,96.84,96.41,96.8,1964680.0,96.7,96.84,96.41,96.8,1964680.0
2018-09-18 09:45:00,96.78,97.09,96.71,97.09,1654620.0,96.78,97.09,96.71,97.09,1654620.0
2018-09-18 09:50:00,97.06,97.3,96.94,97.04,1112660.0,97.06,97.3,96.94,97.04,1112660.0
2018-09-18 09:55:00,97.03,97.27,96.98,97.07,873840.0,97.03,97.27,96.98,97.07,873840.0
2018-09-18 10:00:00,97.08,97.28,96.97,97.17,1062720.0,97.08,97.28,96.97,97.17,1062720.0
2018-09-18 10:05:00,97.18,97.2,97.07,97.13,600380.0,97.18,97.2,97.07,97.13,600380.0
2018-09-18 10:10:00,97.13,97.42,97.01,97.38,1208760.0,97.13,97.42,97.01,97.38,1208760.0
2018-09-18 10:15:00,97.38,97.49,97.27,97.36,1046640.0,97.38,97.49,97.27,97.36,1046640.0
2018-09-18 10:20:00,97.39,97.49,97.32,97.37,696600.0,97.39,97.49,97.32,97.37,696600.0
2018-09-18 10:25:00,97.33,97.33,97.07,97.27,745180.0,97.33,97.33,97.07,97.27,745180.0
2018-09-18 10:30:00,97.29,97.34,97.14,97.14,564040.0,97.29,97.34,97.14,97.14,564040.0
2018-09-18 10:35:00,97.17,97.35,97.15,97.27,452120.0,97.17,97.35,97.15,97.27,452120.0
2018-09-18 10:40:00,97.27,97.43,97.11,97.32,569440.0,97.27,97.43,97.11,97.32,569440.0
2018-09-18 10:45:00,97.31,97.49,97.23,97.25,376640.0,97.31,97.49,97.23,97.25,376640.0
2018-09-18 10:50:00,97.29,97.44,97.25,97.32,305420.0,97.29,97.44,97.25,97.32,305420.0
2018-09-18 10:55:00,97.3,97.55,97.27,97.53,959360.0,97.3,97.55,97.27,97.53,959360.0
2018-09-18 11:00:00,97.52,97.53,97.32,97.4,579160.0,97.52,97.53,97.32,97.4,579160.0
2018-09-18 11:05:00,97.38,97.5,97.36,97.43,443440.0,97.38,97.5,97.36,97.43,443440.0
2018-09-18 11:10:00,97.42,97.54,97.41,97.52,406700.0,97.42,97.54,97.41,97.52,406700.0
2018-09-18 11:15:00,97.52,97.74,97.5,97.67,977260.0,97.52,97.74,97.5,97.67,977260.0
2018-09-18 11:20:00,97.67,97.85,97.65,97.79,698880.0,97.67,97.85,97.65,97.79,698880.0
2018-09-18 11:25:00,97.82,97.89,97.73,97.85,532520.0,97.82,97.89,97.73,97.85,532520.0
2018-09-18 11:30:00,97.84,97.87,97.66,97.83,396300.0,97.84,97.87,97.66,97.83,396300.0
2018-09-18 11:35:00,97.82,97.9,97.75,97.9,296640.0,97.82,97.9,97.75,97.9,296640.0
2018-09-18 11:40:00,97.9,97.91,97.77,97.84,353380.0,97.9,97.91,97.77,97.84,353380.0
2018-09-18 11:45:00,97.9,97.9,97.71,97.74,268220.0,97.9,97.9,97.71,97.74,268220.0
2018-09-18 11:50:00,97.74,97.78,97.6,97.61,501420.0,97.74,97.78,97.6,97.61,501420.0
2018-09-18 11:55:00,97.64,97.73,97.62,97.71,396320.0,97.64,97.73,97.62,97.71,396320.0
2018-09-18 12:00:00,97.73,97.83,97.7,97.74,294580.0,97.73,97.83,97.7,97.74,294580.0
2018-09-18 12:05:00,97.76,97.83,97.68,97.69,133480.0,97.76,97.83,97.68,97.69,133480.0
2018-09-18 12:10:00,97.7,97.71,97.58,97.66,299060.0,97.7,97.71,97.58,97.66,299060.0
2018-09-18 12:15:00,97.67,97.67,97.53,97.53,427580.0,97.67,97.67,97.53,97.53,427580.0
2018-09-18 12:20:00,97.55,97.62,97.52,97.52,381400.0,97.55,97.62,97.52,97.52,381400.0
2018-09-18 12:25:00,97.53,97.53,97.41,97.43,327860.0,97.53,97.53,97.41,97.43,327860.0
2018-09-18 12:30:00,97.41,97.55,97.41,97.5,379660.0,97.41,97.55,97.41,97.5,379660.0
2018-09-18 12:35:00,97.51,97.56,97.49,97.51,236560.0,97.51,97.56,97.49,97.51,236560.0
2018-09-18 12:40:00,97.53,97.55,97.27,97.31,437200.0,97.53,97.55,97.27,97.31,437200.0
2018-09-18 12:45:00,97.29,97.4,97.2,97.22,509080.0,97.29,97.4,97.2,97.22,509080.0
2018-09-18 12:50:00,97.2,97.25,97.08,97.17,776740.0,97.2,97.25,97.08,97.17,776740.0
2018-09-18 12:55:00,97.16,97.3,97.15,97.16,546120.0,97.16,97.3,97.15,97.16,546120.0
2018-09-18 13:00:00,97.17,97.28,97.17,97.23,325800.0,97.17,97.28,97.17,97.23,325800.0
2018-09-18 13:05:00,97.27,97.29,97.2,97.21,153640.0,97.27,97.29,97.2,97.21,153640.0
2018-09-18 13:10:00,97.2,97.27,97.16,97.21,102000.0,97.2,97.27,97.16,97.21,102000.0
2018-09-18 13:15:00,97.2,97.28,97.2,97.2,269540.0,97.2,97.28,97.2,97.2,269540.0
2018-09-18 13:20:00,97.19,97.21,97.01,97.01,415400.0,97.19,97.21,97.01,97.01,415400.0
2018-09-18 13:25:00,97.03,97.03,96.65,96.75,696600.0,97.03,97.03,96.65,96.75,696600.0
2018-09-18 13:30:00,96.81,96.84,96.45,96.58,847080.0,96.81,96.84,96.45,96.58,847080.0
2018-09-18 13:35:00,96.56,96.8,96.56,96.74,490320.0,96.56,96.8,96.56,96.74,490320.0
2018-09-18 13:40:00,96.76,96.89,96.75,96.84,286660.0,96.76,96.89,96.75,96.84,286660.0
2018-09-18 13:45:00,96.83,96.83,96.67,96.77,201240.0,96.83,96.83,96.67,96.77,201240.0
2018-09-18 13:50:00,96.79,96.94,96.76,96.93,274800.0,96.79,96.94,96.76,96.93,274800.0
2018-09-18 13:55:00,96.96,97.08,96.94,97.01,280020.0,96.96,97.08,96.94,97.01,280020.0
2018-09-18 14:00:00,96.99,97.06,96.97,97.01,204580.0,96.99,97.06,96.97,97.01,204580.0
2018-09-18 14:05:00,97.01,97.01,96.91,96.91,165680.0,97.01,97.01,96.91,96.91,165680.0
2018-09-18 14:10:00,96.93,97.09,96.91,97.03,231500.0,96.93,97.09,96.91,97.03,231500.0
2018-09-18 14:15:00,97.04,97.08,96.91,97.01,283500.0,97.04,97.08,96.91,97.01,283500.0
2018-09-18 14:20:00,97.01,97.12,96.93,97.11,326280.0,97.01,97.12,96.93,97.11,326280.0
2018-09-18 14:25:00,97.12,97.14,97.02,97.07,298820.0,97.12,97.14,97.02,97.07,298820.0
2018-09-18 14:30:00,97.09,97.09,97.01,97.05,252340.0,97.09,97.09,97.01,97.05,252340.0
2018-09-18 14:35:00,97.08,97.16,97.05,97.06,225640.0,97.08,97.16,97.05,97.06,225640.0
2018-09-18 14:40:00,97.08,97.1,97.05,97.05,152560.0,97.08,97.1,97.05,97.05,152560.0
2018-09-18 14:45:00,97.03,97.04,96.98,97.0,209840.0,97.03,97.04,96.98,97.0,209840.0
2018-09-18 14:50:00,96.98,96.98,96.93,96.94,152940.0,96.98,96.98,96.93,96.94,152940.0
2018-09-18 14:55:00,96.95,96.96,96.86,96.87,193980.0,96.95,96.96,96.86,96.87,193980.0
2018-09-18 15:00:00,96.87,97.04,96.83,97.01,236060.0,96.87,97.04,96.83,97.01,236060.0
2018-09-18 15:05:00,97.01,97.01,96.94,96.96,91000.0,97.01,97.01,96.94,96.96,91000.0
2018-09-18 15:10:00,96.98,97.08,96.91,97.02,206360.0,96.98,97.08,96.91,97.02,206360.0
2018-09-18 15:15:00,97.02,97.07,96.95,96.98,175020.0,97.02,97.07,96.95,96.98,175020.0
2018-09-18 15:20:00,96.97,97.2,96.97,97.16,341080.0,96.97,97.2,96.97,97.16,341080.0
2018-09-18 15:25:00,97.18,97.21,97.08,97.17,267240.0,97.18,97.21,97.08,97.17,267240.0
2018-09-18 15:30:00,97.17,97.17,97.09,97.11,187540.0,97.17,97.17,97.09,97.11,187540.0
2018-09-18 15:35:00,97.11,97.14,97.06,97.12,252920.0,97.11,97.14,97.06,97.12,252920.0
2018-09-18 15:40:00,97.12,97.18,97.09,97.1,289900.0,97.12,97.18,97.09,97.1,289900.0
2018-09-18 15:45:00,97.05,97.11,97.0,97.1,325360.0,97.05,97.11,97.0,97.1,325360.0
2018-09-18 15:50:00,97.08,97.08,96.96,97.03,365580.0,97.08,97.08,96.96,97.03,365580.0
2018-09-18 15:55:00,97.03,97.17,96.95,97.08,1388840.0,97.03,97.17,96.95,97.08,1388840.0
2018-09-19 09:30:00,97.03,97.04,96.72,96.76,1701820.0,97.03,97.04,96.72,96.76,1701820.0
2018-09-19 09:35:00,96.7,96.71,96.03,96.07,1803360.0,96.7,96.71,96.03,96.07,1803360.0
2018-09-19 09:40:00,96.05,96.42,95.92,96.19,1544480.0,96.05,96.42,95.92,96.19,1544480.0
2018-09-19 09:45:00,96.16,96.44,96.05,96.18,834740.0,96.16,96.44,96.05,96.18,834740.0
2018-09-19 09:50:00,96.2,96.28,96.0,96.1,786780.0,96.2,96.28,96.0,96.1,786780.0
2018-09-19 09:55:00,96.09,96.14,95.93,96.05,933400.0,96.09,96.14,95.93,96.05,933400.0
2018-09-19 10:00:00,96.02,96.25,96.02,96.23,771660.0,96.02,96.25,96.02,96.23,771660.0
2018-09-19 10:05:00,96.21,96.22,95.69,95.69,1218920.0,96.21,96.22,95.69,95.69,1218920.0
2018-09-19 10:10:00,95.7,95.7,95.25,95.59,2361580.0,95.7,95.7,95.25,95.59,2361580.0
2018-09-19 10:15:00,95.56,95.56,95.35,95.35,901200.0,95.56,95.56,95.35,95.35,901200.0
2018-09-19 10:20:00,95.37,95.65,95.32,95.64,1202300.0,95.37,95.65,95.32,95.64,1202300.0
2018-09-19 10:25:00,95.6,95.74,95.48,95.6,788360.0,95.6,95.74,95.48,95.6,788360.0
2018-09-19 10:30:00,95.54,95.94,95.54,95.75,820180.0,95.54,95.94,95.54,95.75,820180.0
2018-09-19 10:35:00,95.77,95.88,95.75,95.82,446860.0,95.77,95.88,95.75,95.82,446860.0
2018-09-19 10:40:00,95.79,95.81,95.68,95.72,361880.0,95.79,95.81,95.68,95.72,361880.0
2018-09-19 10:45:00,95.72,95.84,95.7,95.73,490140.0,95.72,95.84,95.7,95.73,490140.0
2018-09-19 10:50:00,95.75,95.79,95.5,95.62,699340.0,95.75,95.79,95.5,95.62,699340.0
2018-09-19 10:55:00,95.63,95.64,95.46,95.54,524140.0,95.63,95.64,95.46,95.54,524140.0
2018-09-19 11:00:00,95.55,95.64,95.32,95.61,787100.0,95.55,95.64,95.32,95.61,787100.0
2018-09-19 11:05:00,95.61,96.03,95.59,96.0,739000.0,95.61,96.03,95.59,96.0,739000.0
2018-09-19 11:10:00,96.01,96.12,95.96,96.0,708580.0,96.01,96.12,95.96,96.0,708580.0
2018-09-19 11:15:00,96.04,96.3,96.01,96.02,920620.0,96.04,96.3,96.01,96.02,920620.0
2018-09-19 11:20:00,96.05,96.22,95.95,95.98,394560.0,96.05,96.22,95.95,95.98,394560.0
2018-09-19 11:25:00,95.97,95.98,95.8,95.9,499580.0,95.97,95.98,95.8,95.9,499580.0
2018-09-19 11:30:00,95.89,96.04,95.8,96.02,516720.0,95.89,96.04,95.8,96.02,516720.0
2018-09-19 11:35:00,96.0,96.09,95.96,96.06,401840.0,96.0,96.09,95.96,96.06,401840.0
2018-09-19 11:40:00,96.07,96.08,95.9,96.01,378280.0,96.07,96.08,95.9,96.01,378280.0
2018-09-19 11:45:00,95.98,95.99,95.77,95.85,676140.0,95.98,95.99,95.77,95.85,676140.0
2018-09-19 11:50:00,95.83,95.94,95.76,95.78,523960.0,95.83,95.94,95.76,95.78,523960.0
2018-09-19 11:55:00,95.78,95.88,95.77,95.81,250800.0,95.78,95.88,95.77,95.81,250800.0
2018-09-19 12:00:00,95.82,95.92,95.81,95.84,252160.0,95.82,95.92,95.81,95.84,252160.0
2018-09-19 12:05:00,95.82,95.85,95.71,95.76,410380.0,95.82,95.85,95.71,95.76,410380.0
2018-09-19 12:10:00,95.75,95.76,95.66,95.69,216580.0,95.75,95.76,95.66,95.69,216580.0
2018-09-19 12:15:00,95.73,95.77,95.56,95.66,423040.0,95.73,95.77,95.56,95.66,423040.0
2018-09-19 12:20:00,95.66,95.71,95.61,95.71,263900.0,95.66,95.71,95.61,95.71,263900.0
2018-09-19 12:25:00,95.72,95.74,95.63,95.63,211100.0,95.72,95.74,95.63,95.63,211100.0
2018-09-19 12:30:00,95.64,95.71,95.58,95.61,252400.0,95.64,95.71,95.58,95.61,252400.0
2018-09-19 12:35:00,95.63,95.64,95.41,95.47,373280.0,95.63,95.64,95.41,95.47,373280.0
2018-09-19 12:40:00,95.47,95.61,95.42,95.6,291780.0,95.47,95.61,95.42,95.6,291780.0
2018-09-19 12:45:00,95.6,95.64,95.52,95.6,236820.0,95.6,95.64,95.52,95.6,236820.0
2018-09-19 12:50:00,95.62,95.71,95.6,95.71,192580.0,95.62,95.71,95.6,95.71,192580.0
2018-09-19 12:55:00,95.69,95.78,95.65,95.73,403720.0,95.69,95.78,95.65,95.73,403720.0
2018-09-19 13:00:00,95.7,95.76,95.65,95.65,160620.0,95.7,95.76,95.65,95.65,160620.0
2018-09-19 13:05:00,95.62,95.66,95.55,95.63,239860.0,95.62,95.66,95.55,95.63,239860.0
2018-09-19 13:10:00,95.62,95.71,95.62,95.66,224640.0,95.62,95.71,95.62,95.66,224640.0
2018-09-19 13:15:00,95.67,95.79,95.65,95.69,245360.0,95.67,95.79,95.65,95.69,245360.0
2018-09-19 13:20:00,95.69,95.69,95.59,95.65,205000.0,95.69,95.69,95.59,95.65,205000.0
2018-09-19 13:25:00,95.62,95.68,95.56,95.62,169760.0,95.62,95.68,95.56,95.62,169760.0
2018-09-19 13:30:00,95.59,95.69,95.56,95.57,289240.0,95.59,95.69,95.56,95.57,289240.0
2018-09-19 13:35:00,95.56,95.67,95.53,95.63,281480.0,95.56,95.67,95.53,95.63,281480.0
2018-09-19 13:40:00,95.63,95.69,95.58,95.62,91740.0,95.63,95.69,95.58,95.62,91740.0
2018-09-19 13:45:00,95.65,95.67,95.6,95.64,142940.0,95.65,95.67,95.6,95.64,142940.0
2018-09-19 13:50:00,95.66,95.77,95.63,95.75,165740.0,95.66,95.77,95.63,95.75,165740.0
2018-09-19 13:55:00,95.75,95.8,95.71,95.77,202720.0,95.75,95.8,95.71,95.77,202720.0
2018-09-19 14:00:00,95.76,95.8,95.71,95.77,124400.0,95.76,95.8,95.71,95.77,124400.0
2018-09-19 14:05:00,95.78,95.79,95.7,95.73,156500.0,95.78,95.79,95.7,95.73,156500.0
2018-09-19 14:10:00,95.75,95.89,95.74,95.89,275500.0,95.75,95.89,95.74,95.89,275500.0
2018-09-19 14:15:00,95.89,95.93,95.86,95.93,245580.0,95.89,95.93,95.86,95.93,245580.0
2018-09-19 14:20:00,95.92,96.0,95.89,96.0,308840.0,95.92,96.0,95.89,96.0,308840.0
2018-09-19 14:25:00,96.01,96.02,95.89,95.91,276460.0,96.01,96.02,95.89,95.91,276460.0
2018-09-19 14:30:00,95.91,96.0,95.84,95.86,240160.0,95.91,96.0,95.84,95.86,240160.0
2018-09-19 14:35:00,95.86,95.93,95.85,95.89,174540.0,95.86,95.93,95.85,95.89,174540.0
2018-09-19 14:40:00,95.9,95.91,95.78,95.78,207800.0,95.9,95.91,95.78,95.78,207800.0
2018-09-19 14:45:00,95.79,95.86,95.77,95.78,204800.0,95.79,95.86,95.77,95.78,204800.0
2018-09-19 14:50:00,95.78,95.83,95.78,95.79,206380.0,95.78,95.83,95.78,95.79,206380.0
2018-09-19 14:55:00,95.79,95.8,95.72,95.72,148020.0,95.79,95.8,95.72,95.72,148020.0
2018-09-19 15:00:00,95.72,95.8,95.72,95.74,323860.0,95.72,95.8,95.72,95.74,323860.0
2018-09-19 15:05:00,95.73,95.79,95.73,95.74,200400.0,95.73,95.79,95.73,95.74,200400.0
2018-09-19 15:10:00,95.74,95.74,95.65,95.67,377220.0,95.74,95.74,95.65,95.67,377220.0
2018-09-19 15:15:00,95.67,95.75,95.63,95.7,488040.0,95.67,95.75,95.63,95.7,488040.0
2018-09-19 15:20:00,95.73,95.94,95.71,95.89,759240.0,95.73,95.94,95.71,95.89,759240.0
2018-09-19 15:25:00,95.89,96.11,95.88,96.06,882060.0,95.89,96.11,95.88,96.06,882060.0
2018-09-19 15:30:00,96.07,96.08,95.96,96.06,601820.0,96.07,96.08,95.96,96.06,601820.0
2018-09-19 15:35:00,96.06,96.23,96.05,96.16,1129860.0,96.06,96.23,96.05,96.16,1129860.0
2018-09-19 15:40:00,96.16,96.5,96.16,96.5,1074560.0,96.16,96.5,96.16,96.5,1074560.0
2018-09-19 15:45:00,96.48,96.49,96.26,96.35,907840.0,96.48,96.49,96.26,96.35,907840.0
2018-09-19 15:50:00,96.35,96.53,96.33,96.34,1317420.0,96.35,96.53,96.33,96.34,1317420.0
2018-09-19 15:55:00,96.33,96.38,96.25,96.31,2044120.0,96.33,96.38,96.25,96.31,2044120.0
2018-09-20 09:30:00,97.07,97.24,96.68,96.81,2460340.0,97.07,97.24,96.68,96.81,2460340.0
2018-09-20 09:35:00,96.75,97.06,96.68,96.91,1032640.0,96.75,97.06,96.68,96.91,1032640.0
2018-09-20 09:40:00,96.88,97.4,96.85,97.27,1799660.0,96.88,97.4,96.85,97.27,1799660.0
2018-09-20 09:45:00,97.32,97.37,97.13,97.18,919380.0,97.32,97.37,97.13,97.18,919380.0
2018-09-20 09:50:00,97.15,97.21,96.61,96.78,1225960.0,97.15,97.21,96.61,96.78,1225960.0
2018-09-20 09:55:00,96.82,97.04,96.75,96.98,666400.0,96.82,97.04,96.75,96.98,666400.0
2018-09-20 10:00:00,96.95,97.24,96.93,97.18,1141740.0,96.95,97.24,96.93,97.18,1141740.0
2018-09-20 10:05:00,97.2,97.31,97.1,97.1,844360.0,97.2,97.31,97.1,97.1,844360.0
2018-09-20 10:10:00,97.13,97.24,97.1,97.2,600500.0,97.13,97.24,97.1,97.2,600500.0
2018-09-20 10:15:00,97.2,97.27,97.17,97.23,334900.0,97.2,97.27,97.17,97.23,334900.0
2018-09-20 10:20:00,97.23,97.41,97.22,97.31,746880.0,97.23,97.41,97.22,97.31,746880.0
2018-09-20 10:25:00,97.33,97.36,97.05,97.08,448120.0,97.33,97.36,97.05,97.08,448120.0
2018-09-20 10:30:00,97.11,97.22,97.06,97.16,331800.0,97.11,97.22,97.06,97.16,331800.0
2018-09-20 10:35:00,97.15,97.2,97.0,97.05,637560.0,97.15,97.2,97.0,97.05,637560.0
2018-09-20 10:40:00,97.08,97.25,97.05,97.23,395360.0,97.08,97.25,97.05,97.23,395360.0
2018-09-20 10:45:00,97.25,97.3,97.15,97.16,275020.0,97.25,97.3,97.15,97.16,275020.0
2018-09-20 10:50:00,97.17,97.23,97.11,97.18,282040.0,97.17,97.23,97.11,97.18,282040.0
2018-09-20 10:55:00,97.18,97.29,97.15,97.2,256500.0,97.18,97.29,97.15,97.2,256500.0
2018-09-20 11:00:00,97.2,97.42,97.18,97.37,370000.0,97.2,97.42,97.18,97.37,370000.0
2018-09-20 11:05:00,97.39,97.51,97.28,97.47,632040.0,97.39,97.51,97.28,97.47,632040.0
2018-09-20 11:10:00,97.48,97.52,97.31,97.37,393040.0,97.48,97.52,97.31,97.37,393040.0
2018-09-20 11:15:00,97.39,97.44,97.31,97.4,137580.0,97.39,97.44,97.31,97.4,137580.0
2018-09-20 11:20:00,97.44,97.48,97.36,97.45,233660.0,97.44,97.48,97.36,97.45,233660.0
2018-09-20 11:25:00,97.4,97.46,97.34,97.44,189380.0,97.4,97.46,97.34,97.44,189380.0
2018-09-20 11:30:00,97.42,97.52,97.41,97.46,342960.0,97.42,97.52,97.41,97.46,342960.0
2018-09-20 11:35:00,97.49,97.6,97.48,97.48,342720.0,97.49,97.6,97.48,97.48,342720.0
2018-09-20 11:40:00,97.48,97.71,97.48,97.65,429520.0,97.48,97.71,97.48,97.65,429520.0
2018-09-20 11:45:00,97.63,97.75,97.56,97.57,557900.0,97.63,97.75,97.56,97.57,557900.0
2018-09-20 11:50:00,97.56,97.63,97.53,97.57,289340.0,97.56,97.63,97.53,97.57,289340.0
2018-09-20 11:55:00,97.6,97.61,97.5,97.54,167960.0,97.6,97.61,97.5,97.54,167960.0
2018-09-20 12:00:00,97.53,97.54,97.32,97.36,289120.0,97.53,97.54,97.32,97.36,289120.0
2018-09-20 12:05:00,97.34,97.42,97.3,97.39,261420.0,97.34,97.42,97.3,97.39,261420.0
2018-09-20 12:10:00,97.41,97.43,97.31,97.34,223080.0,97.41,97.43,97.31,97.34,223080.0
2018-09-20 12:15:00,97.35,97.45,97.33,97.39,282420.0,97.35,97.45,97.33,97.39,282420.0
2018-09-20 12:20:00,97.39,97.44,97.33,97.41,125080.0,97.39,97.44,97.33,97.41,125080.0
2018-09-20 12:25:00,97.42,97.44,97.35,97.35,186980.0,97.42,97.44,97.35,97.35,186980.0
2018-09-20 12:30:00,97.35,97.36,97.11,97.13,348360.0,97.35,97.36,97.11,97.13,348360.0
2018-09-20 12:35:00,97.15,97.32,97.1,97.32,332480.0,97.15,97.32,97.1,97.32,332480.0
2018-09-20 12:40:00,97.31,97.32,97.2,97.28,171300.0,97.31,97.32,97.2,97.28,171300.0
2018-09-20 12:45:00,97.3,97.32,97.22,97.3,215360.0,97.3,97.32,97.22,97.3,215360.0
2018-09-20 12:50:00,97.31,97.36,97.3,97.33,152940.0,97.31,97.36,97.3,97.33,152940.0
2018-09-20 12:55:00,97.34,97.35,97.24,97.24,111620.0,97.34,97.35,97.24,97.24,111620.0
2018-09-20 13:00:00,97.23,97.28,97.21,97.27,199600.0,97.23,97.28,97.21,97.27,199600.0
2018-09-20 13:05:00,97.25,97.25,97.17,97.23,171480.0,97.25,97.25,97.17,97.23,171480.0
2018-09-20 13:10:00,97.23,97.26,97.19,97.23,97580.0,97.23,97.26,97.19,97.23,97580.0
2018-09-20 13:15:00,97.22,97.26,97.17,97.2,187220.0,97.22,97.26,97.17,97.2,187220.0
2018-09-20 13:20:00,97.21,97.25,97.2,97.24,89000.0,97.21,97.25,97.2,97.24,89000.0
2018-09-20 13:25:00,97.25,97.3,97.24,97.27,137980.0,97.25,97.3,97.24,97.27,137980.0
2018-09-20 13:30:00,97.29,97.36,97.28,97.34,122700.0,97.29,97.36,97.28,97.34,122700.0
2018-09-20 13:35:00,97.34,97.38,97.33,97.35,77440.0,97.34,97.38,97.33,97.35,77440.0
2018-09-20 13:40:00,97.34,97.37,97.28,97.3,117080.0,97.34,97.37,97.28,97.3,117080.0
2018-09-20 13:45:00,97.28,97.35,97.2,97.35,139800.0,97.28,97.35,97.2,97.35,139800.0
2018-09-20 13:50:00,97.32,97.36,97.3,97.36,88260.0,97.32,97.36,97.3,97.36,88260.0
2018-09-20 13:55:00,97.36,97.48,97.36,97.44,232520.0,97.36,97.48,97.36,97.44,232520.0
2018-09-20 14:00:00,97.46,97.5,97.43,97.43,131580.0,97.46,97.5,97.43,97.43,131580.0
2018-09-20 14:05:00,97.45,97.47,97.38,97.44,158520.0,97.45,97.47,97.38,97.44,158520.0
2018-09-20 14:10:00,97.45,97.45,97.35,97.38,149000.0,97.45,97.45,97.35,97.38,149000.0
2018-09-20 14:15:00,97.36,97.36,97.28,97.35,135900.0,97.36,97.36,97.28,97.35,135900.0
2018-09-20 14:20:00,97.34,97.35,97.21,97.23,188640.0,97.34,97.35,97.21,97.23,188640.0
2018-09-20 14:25:00,97.23,97.31,97.21,97.27,150100.0,97.23,97.31,97.21,97.27,150100.0
2018-09-20 14:30:00,97.26,97.32,97.23,97.24,131180.0,97.26,97.32,97.23,97.24,131180.0
2018-09-20 14:35:00,97.22,97.3,97.22,97.24,109840.0,97.22,97.3,97.22,97.24,109840.0
2018-09-20 14:40:00,97.24,97.25,97.17,97.23,195700.0,97.24,97.25,97.17,97.23,195700.0
2018-09-20 14:45:00,97.23,97.35,97.23,97.34,196020.0,97.23,97.35,97.23,97.34,196020.0
2018-09-20 14:50:00,97.33,97.37,97.32,97.33,123720.0,97.33,97.37,97.32,97.33,123720.0
2018-09-20 14:55:00,97.33,97.38,97.28,97.38,178100.0,97.33,97.38,97.28,97.38,178100.0
2018-09-20 15:00:00,97.38,97.42,97.34,97.39,196140.0,97.38,97.42,97.34,97.39,196140.0
2018-09-20 15:05:00,97.39,97.42,97.34,97.39,207880.0,97.39,97.42,97.34,97.39,207880.0
2018-09-20 15:10:00,97.38,97.5,97.38,97.5,270860.0,97.38,97.5,97.38,97.5,270860.0
2018-09-20 15:15:00,97.5,97.5,97.37,97.38,265640.0,97.5,97.5,97.37,97.38,265640.0
2018-09-20 15:20:00,97.36,97.38,97.29,97.36,249440.0,97.36,97.38,97.29,97.36,249440.0
2018-09-20 15:25:00,97.37,97.39,97.32,97.38,238820.0,97.37,97.39,97.32,97.38,238820.0
2018-09-20 15:30:00,97.38,97.4,97.33,97.35,244340.0,97.38,97.4,97.33,97.35,244340.0
2018-09-20 15:35:00,97.35,97.39,97.3,97.34,358620.0,97.35,97.39,97.3,97.34,358620.0
2018-09-20 15:40:00,97.35,97.35,97.23,97.27,445680.0,97.35,97.35,97.23,97.27,445680.0
2018-09-20 15:45:00,97.27,97.36,97.24,97.25,562720.0,97.27,97.36,97.24,97.25,562720.0
2018-09-20 15:50:00,97.23,97.27,97.18,97.22,815660.0,97.23,97.27,97.18,97.22,815660.0
2018-09-20 15:55:00,97.25,97.27,97.16,97.19,1541860.0,97.25,97.27,97.16,97.19,1541860.0
2018-09-21 09:30:00,97.65,97.76,97.36,97.51,15139720.0,97.65,97.76,97.36,97.51,15139720.0
2018-09-21 09:35:00,97.53,97.8,97.39,97.78,1144700.0,97.53,97.8,97.39,97.78,1144700.0
2018-09-21 09:40:00,97.8,97.87,97.53,97.59,1411260.0,97.8,97.87,97.53,97.59,1411260.0
2018-09-21 09:45:00,97.62,97.79,97.57,97.62,716280.0,97.62,97.79,97.57,97.62,716280.0
2018-09-21 09:50:00,97.66,97.7,97.17,97.43,1138000.0,97.66,97.7,97.17,97.43,1138000.0
2018-09-21 09:55:00,97.4,97.48,97.22,97.25,862960.0,97.4,97.48,97.22,97.25,862960.0
2018-09-21 10:00:00,97.22,97.34,97.17,97.3,531220.0,97.22,97.34,97.17,97.3,531220.0
2018-09-21 10:05:00,97.31,97.41,97.2,97.35,459100.0,97.31,97.41,97.2,97.35,459100.0
2018-09-21 10:10:00,97.36,97.36,97.15,97.29,530580.0,97.36,97.36,97.15,97.29,530580.0
2018-09-21 10:15:00,97.29,97.3,96.92,96.99,827220.0,97.29,97.3,96.92,96.99,827220.0
2018-09-21 10:20:00,96.96,97.05,96.62,96.88,977500.0,96.96,97.05,96.62,96.88,977500.0
2018-09-21 10:25:00,96.85,96.88,96.68,96.7,837560.0,96.85,96.88,96.68,96.7,837560.0
2018-09-21 10:30:00,96.67,96.72,96.33,96.38,1842420.0,96.67,96.72,96.33,96.38,1842420.0
2018-09-21 10:35:00,96.4,96.67,96.35,96.55,1082360.0,96.4,96.67,96.35,96.55,1082360.0
2018-09-21 10:40:00,96.57,96.61,96.45,96.5,439880.0,96.57,96.61,96.45,96.5,439880.0
2018-09-21 10:45:00,96.5,96.67,96.42,96.6,523620.0,96.5,96.67,96.42,96.6,523620.0
2018-09-21 10:50:00,96.57,96.65,96.42,96.42,693620.0,96.57,96.65,96.42,96.42,693620.0
2018-09-21 10:55:00,96.45,96.59,96.45,96.5,359800.0,96.45,96.59,96.45,96.5,359800.0
2018-09-21 11:00:00,96.49,96.49,96.22,96.44,822740.0,96.49,96.49,96.22,96.44,822740.0
2018-09-21 11:05:00,96.45,96.65,96.43,96.59,544000.0,96.45,96.65,96.43,96.59,544000.0
2018-09-21 11:10:00,96.6,96.73,96.53,96.61,429660.0,96.6,96.73,96.53,96.61,429660.0
2018-09-21 11:15:00,96.6,96.67,96.52,96.55,248980.0,96.6,96.67,96.52,96.55,248980.0
2018-09-21 11:20:00,96.56,96.67,96.49,96.66,188040.0,96.56,96.67,96.49,96.66,188040.0
2018-09-21 11:25:00,96.68,96.78,96.65,96.78,364880.0,96.68,96.78,96.65,96.78,364880.0
2018-09-21 11:30:00,96.77,96.82,96.73,96.79,325360.0,96.77,96.82,96.73,96.79,325360.0
2018-09-21 11:35:00,96.79,96.83,96.73,96.79,318120.0,96.79,96.83,96.73,96.79,318120.0
2018-09-21 11:40:00,96.78,96.78,96.62,96.63,267320.0,96.78,96.78,96.62,96.63,267320.0
2018-09-21 11:45:00,96.63,96.71,96.63,96.67,272500.0,96.63,96.71,96.63,96.67,272500.0
2018-09-21 11:50:00,96.67,96.72,96.58,96.72,178300.0,96.67,96.72,96.58,96.72,178300.0
2018-09-21 11:55:00,96.71,96.73,96.61,96.67,173720.0,96.71,96.73,96.61,96.67,173720.0
2018-09-21 12:00:00,96.67,96.72,96.6,96.63,137240.0,96.67,96.72,96.6,96.63,137240.0
2018-09-21 12:05:00,96.63,96.68,96.57,96.68,226240.0,96.63,96.68,96.57,96.68,226240.0
2018-09-21 12:10:00,96.68,96.73,96.64,96.65,275040.0,96.68,96.73,96.64,96.65,275040.0
2018-09-21 12:15:00,96.65,96.66,96.56,96.57,182000.0,96.65,96.66,96.56,96.57,182000.0
2018-09-21 12:20:00,96.57,96.61,96.53,96.6,185700.0,96.57,96.61,96.53,96.6,185700.0
2018-09-21 12:25:00,96.57,96.67,96.55,96.59,290720.0,96.57,96.67,96.55,96.59,290720.0
2018-09-21 12:30:00,96.61,96.62,96.49,96.49,276320.0,96.61,96.62,96.49,96.49,276320.0
2018-09-21 12:35:00,96.49,96.57,96.48,96.54,176900.0,96.49,96.57,96.48,96.54,176900.0
2018-09-21 12:40:00,96.53,96.53,96.41,96.43,184500.0,96.53,96.53,96.41,96.43,184500.0
2018-09-21 12:45:00,96.44,96.52,96.44,96.49,155360.0,96.44,96.52,96.44,96.49,155360.0
2018-09-21 12:50:00,96.49,96.52,96.45,96.49,177540.0,96.49,96.52,96.45,96.49,177540.0
2018-09-21 12:55:00,96.47,96.57,96.47,96.55,223740.0,96.47,96.57,96.47,96.55,223740.0
2018-09-21 13:00:00,96.53,96.58,96.53,96.58,105660.0,96.53,96.58,96.53,96.58,105660.0
2018-09-21 13:05:00,96.58,96.58,96.48,96.49,141340.0,96.58,96.58,96.48,96.49,141340.0
2018-09-21 13:10:00,96.53,96.54,96.46,96.48,164820.0,96.53,96.54,96.46,96.48,164820.0
2018-09-21 13:15:00,96.46,96.55,96.46,96.54,124000.0,96.46,96.55,96.46,96.54,124000.0
2018-09-21 13:20:00,96.53,96.57,96.52,96.52,128020.0,96.53,96.57,96.52,96.52,128020.0
2018-09-21 13:25:00,96.52,96.52,96.46,96.46,175860.0,96.52,96.52,96.46,96.46,175860.0
2018-09-21 13:30:00,96.47,96.55,96.47,96.53,97000.0,96.47,96.55,96.47,96.53,97000.0
2018-09-21 13:35:00,96.5,96.5,96.38,96.43,324580.0,96.5,96.5,96.38,96.43,324580.0
2018-09-21 13:40:00,96.45,96.47,96.43,96.46,151420.0,96.45,96.47,96.43,96.46,151420.0
2018-09-21 13:45:00,96.45,96.49,96.42,96.42,169380.0,96.45,96.49,96.42,96.42,169380.0
2018-09-21 13:50:00,96.44,96.47,96.4,96.45,107800.0,96.44,96.47,96.4,96.45,107800.0
2018-09-21 13:55:00,96.44,96.49,96.41,96.47,308300.0,96.44,96.49,96.41,96.47,308300.0
2018-09-21 14:00:00,96.48,96.49,96.45,96.47,141520.0,96.48,96.49,96.45,96.47,141520.0
2018-09-21 14:05:00,96.45,96.5,96.44,96.46,100840.0,96.45,96.5,96.44,96.46,100840.0
2018-09-21 14:10:00,96.47,96.49,96.29,96.29,260980.0,96.47,96.49,96.29,96.29,260980.0
2018-09-21 14:15:00,96.3,96.36,96.28,96.31,240700.0,96.3,96.36,96.28,96.31,240700.0
2018-09-21 14:20:00,96.3,96.37,96.3,96.3,273700.0,96.3,96.37,96.3,96.3,273700.0
2018-09-21 14:25:00,96.3,96.36,96.3,96.35,149300.0,96.3,96.36,96.3,96.35,149300.0
2018-09-21 14:30:00,96.36,96.39,96.35,96.36,125600.0,96.36,96.39,96.35,96.36,125600.0
2018-09-21 14:35:00,96.37,96.4,96.36,96.37,130780.0,96.37,96.4,96.36,96.37,130780.0
2018-09-21 14:40:00,96.37,96.37,96.21,96.21,423360.0,96.37,96.37,96.21,96.21,423360.0
2018-09-21 14:45:00,96.21,96.26,96.13,96.14,398700.0,96.21,96.26,96.13,96.14,398700.0
2018-09-21 14:50:00,96.14,96.19,96.05,96.08,465520.0,96.14,96.19,96.05,96.08,465520.0
2018-09-21 14:55:00,96.09,96.1,96.01,96.07,344980.0,96.09,96.1,96.01,96.07,344980.0
2018-09-21 15:00:00,96.05,96.09,96.04,96.06,432140.0,96.05,96.09,96.04,96.06,432140.0
2018-09-21 15:05:00,96.08,96.08,95.93,95.96,697980.0,96.08,96.08,95.93,95.96,697980.0
2018-09-21 15:10:00,95.96,96.0,95.9,95.99,722740.0,95.96,96.0,95.9,95.99,722740.0
2018-09-21 15:15:00,95.98,95.99,95.84,95.84,594080.0,95.98,95.99,95.84,95.84,594080.0
2018-09-21 15:20:00,95.84,95.87,95.81,95.86,488600.0,95.84,95.87,95.81,95.86,488600.0
2018-09-21 15:25:00,95.84,95.89,95.75,95.86,719100.0,95.84,95.89,95.75,95.86,719100.0
2018-09-21 15:30:00,95.87,95.9,95.81,95.81,622720.0,95.87,95.9,95.81,95.81,622720.0
2018-09-21 15:35:00,95.81,95.81,95.56,95.6,1255500.0,95.81,95.81,95.56,95.6,1255500.0
2018-09-21 15:40:00,95.62,95.67,95.53,95.56,1345500.0,95.62,95.67,95.53,95.56,1345500.0
2018-09-21 15:45:00,95.57,95.66,95.56,95.59,1228240.0,95.57,95.66,95.56,95.59,1228240.0
2018-09-21 15:50:00,95.58,95.68,95.58,95.65,2009260.0,95.58,95.68,95.58,95.65,2009260.0
2018-09-21 15:55:00,95.66,95.95,95.57,95.82,6289800.0,95.66,95.95,95.57,95.82,6289800.0
2018-09-24 09:30:00,95.19,95.29,93.25,93.94,5483220.0,95.19,95.29,93.25,93.94,5483220.0
2018-09-24 09:35:00,93.97,94.85,93.77,94.72,2391420.0,93.97,94.85,93.77,94.72,2391420.0
2018-09-24 09:40:00,94.81,94.89,94.4,94.87,1449800.0,94.81,94.89,94.4,94.87,1449800.0
2018-09-24 09:45:00,94.87,95.36,94.83,95.0,1693800.0,94.87,95.36,94.83,95.0,1693800.0
2018-09-24 09:50:00,94.95,95.23,94.9,95.2,892020.0,94.95,95.23,94.9,95.2,892020.0
2018-09-24 09:55:00,95.21,95.52,95.18,95.36,1140300.0,95.21,95.52,95.18,95.36,1140300.0
2018-09-24 10:00:00,95.33,95.5,95.12,95.49,1023060.0,95.33,95.5,95.12,95.49,1023060.0
2018-09-24 10:05:00,95.47,95.85,95.45,95.74,959440.0,95.47,95.85,95.45,95.74,959440.0
2018-09-24 10:10:00,95.74,95.74,95.39,95.56,943880.0,95.74,95.74,95.39,95.56,943880.0
2018-09-24 10:15:00,95.55,95.58,95.24,95.28,618160.0,95.55,95.58,95.24,95.28,618160.0
2018-09-24 10:20:00,95.28,95.35,95.0,95.0,491660.0,95.28,95.35,95.0,95.0,491660.0
2018-09-24 10:25:00,95.06,95.31,95.03,95.27,552220.0,95.06,95.31,95.03,95.27,552220.0
2018-09-24 10:30:00,95.28,95.5,95.09,95.47,668200.0,95.28,95.5,95.09,95.47,668200.0
2018-09-24 10:35:00,95.47,95.57,95.27,95.28,683940.0,95.47,95.57,95.27,95.28,683940.0
2018-09-24 10:40:00,95.25,95.34,95.09,95.12,558940.0,95.25,95.34,95.09,95.12,558940.0
2018-09-24 10:45:00,95.08,95.23,94.92,95.06,480840.0,95.08,95.23,94.92,95.06,480840.0
2018-09-24 10:50:00,95.06,95.15,95.0,95.0,246020.0,95.06,95.15,95.0,95.0,246020.0
2018-09-24 10:55:00,94.98,95.35,94.91,95.32,464380.0,94.98,95.35,94.91,95.32,464380.0
2018-09-24 11:00:00,95.36,95.39,95.21,95.27,273400.0,95.36,95.39,95.21,95.27,273400.0
2018-09-24 11:05:00,95.31,95.38,95.2,95.22,167940.0,95.31,95.38,95.2,95.22,167940.0
2018-09-24 11:10:00,95.21,95.4,95.11,95.33,268360.0,95.21,95.4,95.11,95.33,268360.0
2018-09-24 11:15:00,95.36,95.69,95.36,95.68,554720.0,95.36,95.69,95.36,95.68,554720.0
2018-09-24 11:20:00,95.7,95.94,95.67,95.93,622860.0,95.7,95.94,95.67,95.93,622860.0
2018-09-24 11:25:00,95.93,96.07,95.92,96.01,663560.0,95.93,96.07,95.92,96.01,663560.0
2018-09-24 11:30:00,96.01,96.19,96.01,96.13,587560.0,96.01,96.19,96.01,96.13,587560.0
2018-09-24 11:35:00,96.17,96.19,95.93,95.96,341300.0,96.17,96.19,95.93,95.96,341300.0
2018-09-24 11:40:00,96.03,96.14,95.9,95.93,509100.0,96.03,96.14,95.9,95.93,509100.0
2018-09-24 11:45:00,95.94,96.01,95.83,95.86,321680.0,95.94,96.01,95.83,95.86,321680.0
2018-09-24 11:50:00,95.85,96.1,95.85,96.05,324660.0,95.85,96.1,95.85,96.05,324660.0
2018-09-24 11:55:00,96.1,96.1,95.89,95.99,305460.0,96.1,96.1,95.89,95.99,305460.0
2018-09-24 12:00:00,96.0,96.03,95.89,95.89,188380.0,96.0,96.03,95.89,95.89,188380.0
2018-09-24 12:05:00,95.9,95.95,95.66,95.7,334680.0,95.9,95.95,95.66,95.7,334680.0
2018-09-24 12:10:00,95.7,95.83,95.63,95.81,184440.0,95.7,95.83,95.63,95.81,184440.0
2018-09-24 12:15:00,95.81,95.85,95.77,95.77,71400.0,95.81,95.85,95.77,95.77,71400.0
2018-09-24 12:20:00,95.76,95.76,95.66,95.7,159700.0,95.76,95.76,95.66,95.7,159700.0
2018-09-24 12:25:00,95.67,95.7,95.62,95.7,167220.0,95.67,95.7,95.62,95.7,167220.0
2018-09-24 12:30:00,95.72,95.75,95.67,95.67,75820.0,95.72,95.75,95.67,95.67,75820.0
2018-09-24 12:35:00,95.69,95.86,95.67,95.82,130400.0,95.69,95.86,95.67,95.82,130400.0
2018-09-24 12:40:00,95.82,96.0,95.81,96.0,342720.0,95.82,96.0,95.81,96.0,342720.0
2018-09-24 12:45:00,96.01,96.1,95.93,96.02,318260.0,96.01,96.1,95.93,96.02,318260.0
2018-09-24 12:50:00,96.05,96.07,95.87,95.87,274060.0,96.05,96.07,95.87,95.87,274060.0
2018-09-24 12:55:00,95.86,95.89,95.75,95.86,205780.0,95.86,95.89,95.75,95.86,205780.0
2018-09-24 13:00:00,95.84,95.91,95.84,95.85,60980.0,95.84,95.91,95.84,95.85,60980.0
2018-09-24 13:05:00,95.87,95.93,95.86,95.92,123540.0,95.87,95.93,95.86,95.92,123540.0
2018-09-24 13:10:00,95.91,96.0,95.88,95.94,83240.0,95.91,96.0,95.88,95.94,83240.0
2018-09-24 13:15:00,95.94,96.09,95.89,96.07,209820.0,95.94,96.09,95.89,96.07,209820.0
2018-09-24 13:20:00,96.1,96.19,96.08,96.14,352980.0,96.1,96.19,96.08,96.14,352980.0
2018-09-24 13:25:00,96.13,96.14,95.99,96.03,201860.0,96.13,96.14,95.99,96.03,201860.0
2018-09-24 13:30:00,96.04,96.1,96.04,96.08,234020.0,96.04,96.1,96.04,96.08,234020.0
2018-09-24 13:35:00,96.08,96.18,96.06,96.17,88660.0,96.08,96.18,96.06,96.17,88660.0
2018-09-24 13:40:00,96.19,96.34,96.18,96.28,498680.0,96.19,96.34,96.18,96.28,498680.0
2018-09-24 13:45:00,96.29,96.32,96.17,96.22,192100.0,96.29,96.32,96.17,96.22,192100.0
2018-09-24 13:50:00,96.2,96.23,96.17,96.19,133960.0,96.2,96.23,96.17,96.19,133960.0
2018-09-24 13:55:00,96.18,96.35,96.18,96.33,330920.0,96.18,96.35,96.18,96.33,330920.0
2018-09-24 14:00:00,96.35,96.47,96.28,96.3,496520.0,96.35,96.47,96.28,96.3,496520.0
2018-09-24 14:05:00,96.31,96.41,96.29,96.35,289700.0,96.31,96.41,96.29,96.35,289700.0
2018-09-24 14:10:00,96.39,96.44,96.33,96.35,172340.0,96.39,96.44,96.33,96.35,172340.0
2018-09-24 14:15:00,96.35,96.36,96.25,96.3,210240.0,96.35,96.36,96.25,96.3,210240.0
2018-09-24 14:20:00,96.29,96.29,96.17,96.17,196320.0,96.29,96.29,96.17,96.17,196320.0
2018-09-24 14:25:00,96.16,96.28,96.11,96.23,238780.0,96.16,96.28,96.11,96.23,238780.0
2018-09-24 14:30:00,96.25,96.32,96.22,96.26,142900.0,96.25,96.32,96.22,96.26,142900.0
2018-09-24 14:35:00,96.25,96.3,96.19,96.26,181360.0,96.25,96.3,96.19,96.26,181360.0
2018-09-24 14:40:00,96.28,96.29,96.21,96.24,86400.0,96.28,96.29,96.21,96.24,86400.0
2018-09-24 14:45:00,96.23,96.28,96.21,96.23,84800.0,96.23,96.28,96.21,96.23,84800.0
2018-09-24 14:50:00,96.24,96.31,96.22,96.31,127960.0,96.24,96.31,96.22,96.31,127960.0
2018-09-24 14:55:00,96.32,96.34,96.2,96.3,164940.0,96.32,96.34,96.2,96.3,164940.0
2018-09-24 15:00:00,96.3,96.38,96.26,96.35,204580.0,96.3,96.38,96.26,96.35,204580.0
2018-09-24 15:05:00,96.37,96.53,96.35,96.5,417520.0,96.37,96.53,96.35,96.5,417520.0
2018-09-24 15:10:00,96.5,96.53,96.44,96.44,173900.0,96.5,96.53,96.44,96.44,173900.0
2018-09-24 15:15:00,96.42,96.45,96.38,96.44,349100.0,96.42,96.45,96.38,96.44,349100.0
2018-09-24 15:20:00,96.44,96.49,96.4,96.48,190340.0,96.44,96.49,96.4,96.48,190340.0
2018-09-24 15:25:00,96.46,96.48,96.42,96.44,102620.0,96.46,96.48,96.42,96.44,102620.0
2018-09-24 15:30:00,96.44,96.5,96.4,96.46,212920.0,96.44,96.5,96.4,96.46,212920.0
2018-09-24 15:35:00,96.47,96.54,96.46,96.54,445280.0,96.47,96.54,96.46,96.54,445280.0
2018-09-24 15:40:00,96.54,96.63,96.53,96.61,377900.0,96.54,96.63,96.53,96.61,377900.0
2018-09-24 15:45:00,96.61,96.64,96.52,96.57,410560.0,96.61,96.64,96.52,96.57,410560.0
2018-09-24 15:50:00,96.59,96.69,96.55,96.65,599720.0,96.59,96.69,96.55,96.65,599720.0
2018-09-24 15:55:00,96.66,96.84,96.66,96.72,1732780.0,96.66,96.84,96.66,96.72,1732780.0
2018-09-25 09:30:00,97.15,97.6,97.02,97.15,3596540.0,97.15,97.6,97.02,97.15,3596540.0
2018-09-25 09:35:00,97.1,97.67,97.05,97.65,1740720.0,97.1,97.67,97.05,97.65,1740720.0
2018-09-25 09:40:00,97.63,97.67,97.25,97.43,1115460.0,97.63,97.67,97.25,97.43,1115460.0
2018-09-25 09:45:00,97.42,97.42,97.1,97.21,849480.0,97.42,97.42,97.1,97.21,849480.0
2018-09-25 09:50:00,97.17,97.43,97.12,97.33,625020.0,97.17,97.43,97.12,97.33,625020.0
2018-09-25 09:55:00,97.32,97.68,97.28,97.63,1042620.0,97.32,97.68,97.28,97.63,1042620.0
2018-09-25 10:00:00,97.63,97.88,97.61,97.8,1509220.0,97.63,97.88,97.61,97.8,1509220.0
2018-09-25 10:05:00,97.82,97.85,97.41,97.45,1046240.0,97.82,97.85,97.41,97.45,1046240.0
2018-09-25 10:10:00,97.43,97.55,97.2,97.47,833760.0,97.43,97.55,97.2,97.47,833760.0
2018-09-25 10:15:00,97.45,97.47,97.35,97.43,370360.0,97.45,97.47,97.35,97.43,370360.0
2018-09-25 10:20:00,97.47,97.47,97.15,97.2,707820.0,97.47,97.47,97.15,97.2,707820.0
2018-09-25 10:25:00,97.19,97.29,97.06,97.29,725380.0,97.19,97.29,97.06,97.29,725380.0
2018-09-25 10:30:00,97.29,97.5,97.22,97.43,714860.0,97.29,97.5,97.22,97.43,714860.0
2018-09-25 10:35:00,97.43,97.48,97.35,97.48,373660.0,97.43,97.48,97.35,97.48,373660.0
2018-09-25 10:40:00,97.45,97.6,97.44,97.52,577620.0,97.45,97.6,97.44,97.52,577620.0
2018-09-25 10:45:00,97.52,97.57,97.3,97.41,460760.0,97.52,97.57,97.3,97.41,460760.0
2018-09-25 10:50:00,97.42,97.43,97.2,97.22,396780.0,97.42,97.43,97.2,97.22,396780.0
2018-09-25 10:55:00,97.23,97.29,96.94,97.01,622180.0,97.23,97.29,96.94,97.01,622180.0
2018-09-25 11:00:00,96.99,97.29,96.96,97.29,687800.0,96.99,97.29,96.96,97.29,687800.0
2018-09-25 11:05:00,97.28,97.4,97.28,97.34,478940.0,97.28,97.4,97.28,97.34,478940.0
2018-09-25 11:10:00,97.35,97.5,97.34,97.49,444460.0,97.35,97.5,97.34,97.49,444460.0
2018-09-25 11:15:00,97.45,97.46,97.39,97.43,285560.0,97.45,97.46,97.39,97.43,285560.0
2018-09-25 11:20:00,97.45,97.48,97.3,97.43,407060.0,97.45,97.48,97.3,97.43,407060.0
2018-09-25 11:25:00,97.43,97.59,97.42,97.5,476120.0,97.43,97.59,97.42,97.5,476120.0
2018-09-25 11:30:00,97.49,97.54,97.41,97.48,353600.0,97.49,97.54,97.41,97.48,353600.0
2018-09-25 11:35:00,97.48,97.51,97.45,97.48,226280.0,97.48,97.51,97.45,97.48,226280.0
2018-09-25 11:40:00,97.47,97.58,97.47,97.54,420760.0,97.47,97.58,97.47,97.54,420760.0
2018-09-25 11:45:00,97.54,97.6,97.51,97.59,197700.0,97.54,97.6,97.51,97.59,197700.0
2018-09-25 11:50:00,97.59,97.62,97.51,97.56,501700.0,97.59,97.62,97.51,97.56,501700.0
2018-09-25 11:55:00,97.55,97.67,97.54,97.56,339200.0,97.55,97.67,97.54,97.56,339200.0
2018-09-25 12:00:00,97.56,97.6,97.5,97.57,327980.0,97.56,97.6,97.5,97.57,327980.0
2018-09-25 12:05:00,97.57,97.64,97.53,97.64,261120.0,97.57,97.64,97.53,97.64,261120.0
2018-09-25 12:10:00,97.65,97.79,97.65,97.76,449520.0,97.65,97.79,97.65,97.76,449520.0
2018-09-25 12:15:00,97.74,97.78,97.71,97.77,362220.0,97.74,97.78,97.71,97.77,362220.0
2018-09-25 12:20:00,97.76,97.87,97.76,97.87,420160.0,97.76,97.87,97.76,97.87,420160.0
2018-09-25 12:25:00,97.85,97.86,97.76,97.76,323040.0,97.85,97.86,97.76,97.76,323040.0
2018-09-25 12:30:00,97.78,97.79,97.61,97.61,287400.0,97.78,97.79,97.61,97.61,287400.0
2018-09-25 12:35:00,97.61,97.68,97.59,97.63,298580.0,97.61,97.68,97.59,97.63,298580.0
2018-09-25 12:40:00,97.65,97.66,97.59,97.65,145800.0,97.65,97.66,97.59,97.65,145800.0
2018-09-25 12:45:00,97.65,97.81,97.61,97.79,556480.0,97.65,97.81,97.61,97.79,556480.0
2018-09-25 12:50:00,97.78,97.95,97.78,97.94,829020.0,97.78,97.95,97.78,97.94,829020.0
2018-09-25 12:55:00,97.92,97.94,97.83,97.85,264860.0,97.92,97.94,97.83,97.85,264860.0
2018-09-25 13:00:00,97.84,97.85,97.75,97.81,249140.0,97.84,97.85,97.75,97.81,249140.0
2018-09-25 13:05:00,97.81,97.9,97.81,97.82,213160.0,97.81,97.9,97.81,97.82,213160.0
2018-09-25 13:10:00,97.81,97.81,97.68,97.77,363340.0,97.81,97.81,97.68,97.77,363340.0
2018-09-25 13:15:00,97.77,97.8,97.7,97.76,234700.0,97.77,97.8,97.7,97.76,234700.0
2018-09-25 13:20:00,97.78,97.78,97.72,97.76,258660.0,97.78,97.78,97.72,97.76,258660.0
2018-09-25 13:25:00,97.77,97.87,97.77,97.87,143120.0,97.77,97.87,97.77,97.87,143120.0
2018-09-25 13:30:00,97.87,97.92,97.84,97.89,281740.0,97.87,97.92,97.84,97.89,281740.0
2018-09-25 13:35:00,97.87,97.99,97.86,97.98,369960.0,97.87,97.99,97.86,97.98,369960.0
2018-09-25 13:40:00,97.98,98.0,97.73,97.87,663440.0,97.98,98.0,97.73,97.87,663440.0
2018-09-25 13:45:00,97.88,97.94,97.81,97.91,242500.0,97.88,97.94,97.81,97.91,242500.0
2018-09-25 13:50:00,97.92,97.95,97.89,97.92,133320.0,97.92,97.95,97.89,97.92,133320.0
2018-09-25 13:55:00,97.92,98.02,97.92,98.01,332480.0,97.92,98.02,97.92,98.01,332480.0
2018-09-25 14:00:00,97.99,98.14,97.98,98.09,671320.0,97.99,98.14,97.98,98.09,671320.0
2018-09-25 14:05:00,98.09,98.2,98.08,98.18,652740.0,98.09,98.2,98.08,98.18,652740.0
2018-09-25 14:10:00,98.17,98.27,98.17,98.23,712720.0,98.17,98.27,98.17,98.23,712720.0
2018-09-25 14:15:00,98.23,98.26,98.14,98.14,449920.0,98.23,98.26,98.14,98.14,449920.0
2018-09-25 14:20:00,98.16,98.27,98.14,98.26,417760.0,98.16,98.27,98.14,98.26,417760.0
2018-09-25 14:25:00,98.27,98.4,98.21,98.38,602100.0,98.27,98.4,98.21,98.38,602100.0
2018-09-25 14:30:00,98.4,98.4,98.28,98.3,574720.0,98.4,98.4,98.28,98.3,574720.0
2018-09-25 14:35:00,98.3,98.35,98.26,98.33,382720.0,98.3,98.35,98.26,98.33,382720.0
2018-09-25 14:40:00,98.33,98.34,98.29,98.31,270140.0,98.33,98.34,98.29,98.31,270140.0
2018-09-25 14:45:00,98.31,98.39,98.25,98.33,450760.0,98.31,98.39,98.25,98.33,450760.0
2018-09-25 14:50:00,98.33,98.39,98.31,98.35,373000.0,98.33,98.39,98.31,98.35,373000.0
2018-09-25 14:55:00,98.36,98.45,98.36,98.42,480680.0,98.36,98.45,98.36,98.42,480680.0
2018-09-25 15:00:00,98.43,98.49,98.39,98.4,464840.0,98.43,98.49,98.39,98.4,464840.0
2018-09-25 15:05:00,98.41,98.43,98.35,98.4,458220.0,98.41,98.43,98.35,98.4,458220.0
2018-09-25 15:10:00,98.42,98.42,98.3,98.31,441760.0,98.42,98.42,98.3,98.31,441760.0
2018-09-25 15:15:00,98.3,98.31,98.23,98.28,496800.0,98.3,98.31,98.23,98.28,496800.0
2018-09-25 15:20:00,98.27,98.37,98.26,98.36,463940.0,98.27,98.37,98.26,98.36,463940.0
2018-09-25 15:25:00,98.36,98.41,98.33,98.4,340760.0,98.36,98.41,98.33,98.4,340760.0
2018-09-25 15:30:00,98.4,98.5,98.38,98.49,949960.0,98.4,98.5,98.38,98.49,949960.0
2018-09-25 15:35:00,98.48,98.51,98.4,98.4,793120.0,98.48,98.51,98.4,98.4,793120.0
2018-09-25 15:40:00,98.41,98.46,98.33,98.4,647720.0,98.41,98.46,98.33,98.4,647720.0
2018-09-25 15:45:00,98.42,98.57,98.42,98.51,970220.0,98.42,98.57,98.42,98.51,970220.0
2018-09-25 15:50:00,98.51,98.68,98.47,98.64,1497420.0,98.51,98.68,98.47,98.64,1497420.0
2018-09-25 15:55:00,98.64,98.8,98.6,98.73,2195640.0,98.64,98.8,98.6,98.73,2195640.0
2018-09-26 09:30:00,98.42,98.8,98.08,98.59,3048720.0,98.42,98.8,98.08,98.59,3048720.0
2018-09-26 09:35:00,98.55,98.74,98.09,98.17,2108400.0,98.55,98.74,98.09,98.17,2108400.0
2018-09-26 09:40:00,98.19,98.45,98.08,98.45,1057500.0,98.19,98.45,98.08,98.45,1057500.0
2018-09-26 09:45:00,98.46,98.59,98.34,98.5,854780.0,98.46,98.59,98.34,98.5,854780.0
2018-09-26 09:50:00,98.48,98.55,98.31,98.47,794180.0,98.48,98.55,98.31,98.47,794180.0
2018-09-26 09:55:00,98.47,98.65,98.41,98.63,709340.0,98.47,98.65,98.41,98.63,709340.0
2018-09-26 10:00:00,98.62,98.66,98.49,98.63,931580.0,98.62,98.66,98.49,98.63,931580.0
2018-09-26 10:05:00,98.62,98.68,98.46,98.48,553200.0,98.62,98.68,98.46,98.48,553200.0
2018-09-26 10:10:00,98.47,98.49,98.31,98.41,536640.0,98.47,98.49,98.31,98.41,536640.0
2018-09-26 10:15:00,98.4,98.49,98.3,98.38,359100.0,98.4,98.49,98.3,98.38,359100.0
2018-09-26 10:20:00,98.4,98.58,98.37,98.5,349240.0,98.4,98.58,98.37,98.5,349240.0
2018-09-26 10:25:00,98.5,98.63,98.47,98.51,383980.0,98.5,98.63,98.47,98.51,383980.0
2018-09-26 10:30:00,98.52,98.64,98.46,98.64,374760.0,98.52,98.64,98.46,98.64,374760.0
2018-09-26 10:35:00,98.64,98.67,98.58,98.67,533080.0,98.64,98.67,98.58,98.67,533080.0
2018-09-26 10:40:00,98.67,98.83,98.66,98.74,839200.0,98.67,98.83,98.66,98.74,839200.0
2018-09-26 10:45:00,98.76,98.83,98.72,98.8,430080.0,98.76,98.83,98.72,98.8,430080.0
2018-09-26 10:50:00,98.78,98.78,98.62,98.71,362480.0,98.78,98.78,98.62,98.71,362480.0
2018-09-26 10:55:00,98.7,98.85,98.66,98.82,326220.0,98.7,98.85,98.66,98.82,326220.0
2018-09-26 11:00:00,98.84,98.98,98.83,98.98,660600.0,98.84,98.98,98.83,98.98,660600.0
2018-09-26 11:05:00,98.95,99.02,98.93,98.99,539120.0,98.95,99.02,98.93,98.99,539120.0
2018-09-26 11:10:00,99.0,99.15,99.0,99.09,559460.0,99.0,99.15,99.0,99.09,559460.0
2018-09-26 11:15:00,99.08,99.3,99.08,99.22,816480.0,99.08,99.3,99.08,99.22,816480.0
2018-09-26 11:20:00,99.23,99.3,99.13,99.23,889380.0,99.23,99.3,99.13,99.23,889380.0
2018-09-26 11:25:00,99.25,99.44,99.19,99.41,889080.0,99.25,99.44,99.19,99.41,889080.0
2018-09-26 11:30:00,99.44,99.44,99.28,99.3,530960.0,99.44,99.44,99.28,99.3,530960.0
2018-09-26 11:35:00,99.33,99.42,99.32,99.33,601640.0,99.33,99.42,99.32,99.33,601640.0
2018-09-26 11:40:00,99.33,99.48,99.33,99.47,348160.0,99.33,99.48,99.33,99.47,348160.0
2018-09-26 11:45:00,99.49,99.6,99.48,99.58,810620.0,99.49,99.6,99.48,99.58,810620.0
2018-09-26 11:50:00,99.55,99.6,99.41,99.51,746760.0,99.55,99.6,99.41,99.51,746760.0
2018-09-26 11:55:00,99.53,99.55,99.41,99.41,312020.0,99.53,99.55,99.41,99.41,312020.0
2018-09-26 12:00:00,99.42,99.45,99.28,99.32,444600.0,99.42,99.45,99.28,99.32,444600.0
2018-09-26 12:05:00,99.3,99.37,99.25,99.29,410860.0,99.3,99.37,99.25,99.29,410860.0
2018-09-26 12:10:00,99.28,99.41,99.28,99.39,232000.0,99.28,99.41,99.28,99.39,232000.0
2018-09-26 12:15:00,99.41,99.47,99.38,99.38,205900.0,99.41,99.47,99.38,99.38,205900.0
2018-09-26 12:20:00,99.39,99.43,99.37,99.37,159460.0,99.39,99.43,99.37,99.37,159460.0
2018-09-26 12:25:00,99.37,99.42,99.37,99.38,145420.0,99.37,99.42,99.37,99.38,145420.0
2018-09-26 12:30:00,99.39,99.41,99.28,99.29,388740.0,99.39,99.41,99.28,99.29,388740.0
2018-09-26 12:35:00,99.27,99.28,98.97,98.97,922740.0,99.27,99.28,98.97,98.97,922740.0
2018-09-26 12:40:00,98.97,99.07,98.91,99.04,601620.0,98.97,99.07,98.91,99.04,601620.0
2018-09-26 12:45:00,99.05,99.2,99.01,99.17,570160.0,99.05,99.2,99.01,99.17,570160.0
2018-09-26 12:50:00,99.18,99.21,99.08,99.14,289300.0,99.18,99.21,99.08,99.14,289300.0
2018-09-26 12:55:00,99.17,99.19,99.11,99.17,178080.0,99.17,99.19,99.11,99.17,178080.0
2018-09-26 13:00:00,99.18,99.19,99.13,99.13,120360.0,99.18,99.19,99.13,99.13,120360.0
2018-09-26 13:05:00,99.12,99.15,99.08,99.1,151320.0,99.12,99.15,99.08,99.1,151320.0
2018-09-26 13:10:00,99.13,99.21,99.13,99.2,177720.0,99.13,99.21,99.13,99.2,177720.0
2018-09-26 13:15:00,99.19,99.22,99.15,99.2,211500.0,99.19,99.22,99.15,99.2,211500.0
2018-09-26 13:20:00,99.19,99.19,99.12,99.18,87280.0,99.19,99.19,99.12,99.18,87280.0
2018-09-26 13:25:00,99.19,99.2,99.09,99.09,244180.0,99.19,99.2,99.09,99.09,244180.0
2018-09-26 13:30:00,99.09,99.11,99.02,99.07,244460.0,99.09,99.11,99.02,99.07,244460.0
2018-09-26 13:35:00,99.09,99.13,99.03,99.04,135500.0,99.09,99.13,99.03,99.04,135500.0
2018-09-26 13:40:00,99.04,99.09,99.03,99.06,87500.0,99.04,99.09,99.03,99.06,87500.0
2018-09-26 13:45:00,99.09,99.09,98.98,98.98,144320.0,99.09,99.09,98.98,98.98,144320.0
2018-09-26 13:50:00,98.97,98.99,98.92,98.95,170040.0,98.97,98.99,98.92,98.95,170040.0
2018-09-26 13:55:00,98.96,99.1,98.95,99.06,258800.0,98.96,99.1,98.95,99.06,258800.0
2018-09-26 14:00:00,99.05,99.48,99.01,99.43,849820.0,99.05,99.48,99.01,99.43,849820.0
2018-09-26 14:05:00,99.4,99.47,99.16,99.26,640780.0,99.4,99.47,99.16,99.26,640780.0
2018-09-26 14:10:00,99.29,99.4,99.21,99.4,375780.0,99.29,99.4,99.21,99.4,375780.0
2018-09-26 14:15:00,99.41,99.76,99.4,99.64,1458660.0,99.41,99.76,99.4,99.64,1458660.0
2018-09-26 14:20:00,99.61,99.64,99.44,99.56,811460.0,99.61,99.64,99.44,99.56,811460.0
2018-09-26 14:25:00,99.59,99.62,99.48,99.58,403980.0,99.59,99.62,99.48,99.58,403980.0
2018-09-26 14:30:00,99.58,99.75,99.57,99.67,639820.0,99.58,99.75,99.57,99.67,639820.0
2018-09-26 14:35:00,99.66,99.68,99.53,99.59,458620.0,99.66,99.68,99.53,99.59,458620.0
2018-09-26 14:40:00,99.57,99.6,99.3,99.34,633220.0,99.57,99.6,99.3,99.34,633220.0
2018-09-26 14:45:00,99.31,99.55,99.27,99.55,638580.0,99.31,99.55,99.27,99.55,638580.0
2018-09-26 14:50:00,99.55,99.59,99.43,99.48,401200.0,99.55,99.59,99.43,99.48,401200.0
2018-09-26 14:55:00,99.48,99.59,99.46,99.5,482960.0,99.48,99.59,99.46,99.5,482960.0
2018-09-26 15:00:00,99.45,99.46,99.26,99.34,863480.0,99.45,99.46,99.26,99.34,863480.0
2018-09-26 15:05:00,99.34,99.34,99.1,99.22,794100.0,99.34,99.34,99.1,99.22,794100.0
2018-09-26 15:10:00,99.22,99.32,99.22,99.32,365900.0,99.22,99.32,99.22,99.32,365900.0
2018-09-26 15:15:00,99.28,99.43,99.27,99.43,532280.0,99.28,99.43,99.27,99.43,532280.0
2018-09-26 15:20:00,99.44,99.57,99.38,99.49,609640.0,99.44,99.57,99.38,99.49,609640.0
2018-09-26 15:25:00,99.5,99.55,99.43,99.46,388400.0,99.5,99.55,99.43,99.46,388400.0
2018-09-26 15:30:00,99.45,99.46,99.31,99.37,577820.0,99.45,99.46,99.31,99.37,577820.0
2018-09-26 15:35:00,99.36,99.36,99.12,99.2,730460.0,99.36,99.36,99.12,99.2,730460.0
2018-09-26 15:40:00,99.24,99.28,98.92,98.97,868600.0,99.24,99.28,98.92,98.97,868600.0
2018-09-26 15:45:00,98.97,98.99,98.6,98.64,1552120.0,98.97,98.99,98.6,98.64,1552120.0
2018-09-26 15:50:00,98.57,98.78,98.53,98.75,1268520.0,98.57,98.78,98.53,98.75,1268520.0
2018-09-26 15:55:00,98.74,98.92,98.69,98.82,2023340.0,98.74,98.92,98.69,98.82,2023340.0
2018-09-27 09:30:00,99.6,99.95,99.43,99.75,3475140.0,99.6,99.95,99.43,99.75,3475140.0
2018-09-27 09:35:00,99.78,100.08,99.73,100.03,1743540.0,99.78,100.08,99.73,100.03,1743540.0
2018-09-27 09:40:00,100.03,100.17,99.97,100.15,1829360.0,100.03,100.17,99.97,100.15,1829360.0
2018-09-27 09:45:00,100.14,100.2,99.88,100.03,1766000.0,100.14,100.2,99.88,100.03,1766000.0
2018-09-27 09:50:00,100.05,100.23,100.04,100.2,1290280.0,100.05,100.23,100.04,100.2,1290280.0
2018-09-27 09:55:00,100.23,100.33,100.16,100.16,1022420.0,100.23,100.33,100.16,100.16,1022420.0
2018-09-27 10:00:00,100.19,100.43,100.16,100.28,1334780.0,100.19,100.43,100.16,100.28,1334780.0
2018-09-27 10:05:00,100.27,100.4,100.18,100.37,847120.0,100.27,100.4,100.18,100.37,847120.0
2018-09-27 10:10:00,100.38,100.4,100.22,100.3,661100.0,100.38,100.4,100.22,100.3,661100.0
2018-09-27 10:15:00,100.31,100.35,100.21,100.28,423320.0,100.31,100.35,100.21,100.28,423320.0
2018-09-27 10:20:00,100.28,100.34,100.15,100.17,534340.0,100.28,100.34,100.15,100.17,534340.0
2018-09-27 10:25:00,100.18,100.28,100.12,100.2,507220.0,100.18,100.28,100.12,100.2,507220.0
2018-09-27 10:30:00,100.2,100.26,100.15,100.2,267320.0,100.2,100.26,100.15,100.2,267320.0
2018-09-27 10:35:00,100.22,100.31,100.18,100.28,455020.0,100.22,100.31,100.18,100.28,455020.0
2018-09-27 10:40:00,100.29,100.42,100.25,100.36,413980.0,100.29,100.42,100.25,100.36,413980.0
2018-09-27 10:45:00,100.37,100.44,100.29,100.42,331780.0,100.37,100.44,100.29,100.42,331780.0
2018-09-27 10:50:00,100.43,100.47,100.38,100.47,355160.0,100.43,100.47,100.38,100.47,355160.0
2018-09-27 10:55:00,100.46,100.49,100.43,100.46,488380.0,100.46,100.49,100.43,100.46,488380.0
2018-09-27 11:00:00,100.46,100.6,100.45,100.55,982120.0,100.46,100.6,100.45,100.55,982120.0
2018-09-27 11:05:00,100.53,100.56,100.46,100.5,370120.0,100.53,100.56,100.46,100.5,370120.0
2018-09-27 11:10:00,100.5,100.53,100.32,100.36,418520.0,100.5,100.53,100.32,100.36,418520.0
2018-09-27 11:15:00,100.36,100.4,100.26,100.38,445980.0,100.36,100.4,100.26,100.38,445980.0
2018-09-27 11:20:00,100.37,100.38,100.23,100.27,273960.0,100.37,100.38,100.23,100.27,273960.0
2018-09-27 11:25:00,100.27,100.29,100.08,100.26,779040.0,100.27,100.29,100.08,100.26,779040.0
2018-09-27 11:30:00,100.21,100.25,100.16,100.23,138680.0,100.21,100.25,100.16,100.23,138680.0
2018-09-27 11:35:00,100.25,100.28,100.18,100.18,176580.0,100.25,100.28,100.18,100.18,176580.0
2018-09-27 11:40:00,100.19,100.4,100.17,100.4,508360.0,100.19,100.4,100.17,100.4,508360.0
2018-09-27 11:45:00,100.39,100.44,100.32,100.43,432780.0,100.39,100.44,100.32,100.43,432780.0
2018-09-27 11:50:00,100.42,100.48,100.38,100.39,197300.0,100.42,100.48,100.38,100.39,197300.0
2018-09-27 11:55:00,100.39,100.5,100.38,100.46,255960.0,100.39,100.5,100.38,100.46,255960.0
2018-09-27 12:00:00,100.47,100.5,100.41,100.46,357920.0,100.47,100.5,100.41,100.46,357920.0
2018-09-27 12:05:00,100.47,100.57,100.45,100.57,538420.0,100.47,100.57,100.45,100.57,538420.0
2018-09-27 12:10:00,100.56,100.59,100.49,100.5,342180.0,100.56,100.59,100.49,100.5,342180.0
2018-09-27 12:15:00,100.52,100.57,100.5,100.52,188560.0,100.52,100.57,100.5,100.52,188560.0
2018-09-27 12:20:00,100.51,100.55,100.46,100.48,215620.0,100.51,100.55,100.46,100.48,215620.0
2018-09-27 12:25:00,100.49,100.57,100.46,100.56,221120.0,100.49,100.57,100.46,100.56,221120.0
2018-09-27 12:30:00,100.57,100.58,100.49,100.52,240820.0,100.57,100.58,100.49,100.52,240820.0
2018-09-27 12:35:00,100.53,100.58,100.51,100.56,143260.0,100.53,100.58,100.51,100.56,143260.0
2018-09-27 12:40:00,100.58,100.6,100.54,100.58,264800.0,100.58,100.6,100.54,100.58,264800.0
2018-09-27 12:45:00,100.58,100.64,100.56,100.63,294040.0,100.58,100.64,100.56,100.63,294040.0
2018-09-27 12:50:00,100.63,100.67,100.61,100.66,541640.0,100.63,100.67,100.61,100.66,541640.0
2018-09-27 12:55:00,100.66,100.69,100.63,100.68,404300.0,100.66,100.69,100.63,100.68,404300.0
2018-09-27 13:00:00,100.65,100.66,100.47,100.55,502600.0,100.65,100.66,100.47,100.55,502600.0
2018-09-27 13:05:00,100.55,100.63,100.51,100.55,271760.0,100.55,100.63,100.51,100.55,271760.0
2018-09-27 13:10:00,100.55,100.58,100.52,100.55,170880.0,100.55,100.58,100.52,100.55,170880.0
2018-09-27 13:15:00,100.57,100.63,100.54,100.62,203120.0,100.57,100.63,100.54,100.62,203120.0
2018-09-27 13:20:00,100.62,100.64,100.51,100.53,317060.0,100.62,100.64,100.51,100.53,317060.0
2018-09-27 13:25:00,100.54,100.6,100.52,100.59,227560.0,100.54,100.6,100.52,100.59,227560.0
2018-09-27 13:30:00,100.59,100.6,100.53,100.6,147620.0,100.59,100.6,100.53,100.6,147620.0
2018-09-27 13:35:00,100.59,100.73,100.58,100.69,463460.0,100.59,100.73,100.58,100.69,463460.0
2018-09-27 13:40:00,100.67,100.74,100.65,100.69,244480.0,100.67,100.74,100.65,100.69,244480.0
2018-09-27 13:45:00,100.69,100.72,100.63,100.72,263740.0,100.69,100.72,100.63,100.72,263740.0
2018-09-27 13:50:00,100.72,100.75,100.66,100.73,363040.0,100.72,100.75,100.66,100.73,363040.0
2018-09-27 13:55:00,100.75,100.77,100.7,100.75,486840.0,100.75,100.77,100.7,100.75,486840.0
2018-09-27 14:00:00,100.75,100.81,100.7,100.77,501480.0,100.75,100.81,100.7,100.77,501480.0
2018-09-27 14:05:00,100.77,100.79,100.6,100.72,620660.0,100.77,100.79,100.6,100.72,620660.0
2018-09-27 14:10:00,100.71,100.75,100.67,100.67,269240.0,100.71,100.75,100.67,100.67,269240.0
2018-09-27 14:15:00,100.69,100.71,100.66,100.68,105260.0,100.69,100.71,100.66,100.68,105260.0
2018-09-27 14:20:00,100.69,100.75,100.69,100.73,237580.0,100.69,100.75,100.69,100.73,237580.0
2018-09-27 14:25:00,100.72,100.73,100.64,100.68,163860.0,100.72,100.73,100.64,100.68,163860.0
2018-09-27 14:30:00,100.68,100.7,100.58,100.59,301260.0,100.68,100.7,100.58,100.59,301260.0
2018-09-27 14:35:00,100.59,100.6,100.42,100.48,560580.0,100.59,100.6,100.42,100.48,560580.0
2018-09-27 14:40:00,100.49,100.55,100.45,100.45,353940.0,100.49,100.55,100.45,100.45,353940.0
2018-09-27 14:45:00,100.44,100.47,100.36,100.37,421240.0,100.44,100.47,100.36,100.37,421240.0
2018-09-27 14:50:00,100.38,100.56,100.36,100.55,411220.0,100.38,100.56,100.36,100.55,411220.0
2018-09-27 14:55:00,100.56,100.65,100.55,100.55,439760.0,100.56,100.65,100.55,100.55,439760.0
2018-09-27 15:00:00,100.57,100.7,100.57,100.67,372980.0,100.57,100.7,100.57,100.67,372980.0
2018-09-27 15:05:00,100.68,100.73,100.6,100.63,347880.0,100.68,100.73,100.6,100.63,347880.0
2018-09-27 15:10:00,100.62,100.63,100.54,100.6,361360.0,100.62,100.63,100.54,100.6,361360.0
2018-09-27 15:15:00,100.59,100.67,100.56,100.64,239260.0,100.59,100.67,100.56,100.64,239260.0
2018-09-27 15:20:00,100.63,100.65,100.49,100.53,250860.0,100.63,100.65,100.49,100.53,250860.0
2018-09-27 15:25:00,100.51,100.58,100.45,100.56,294080.0,100.51,100.58,100.45,100.56,294080.0
2018-09-27 15:30:00,100.56,100.64,100.53,100.63,328460.0,100.56,100.64,100.53,100.63,328460.0
2018-09-27 15:35:00,100.63,100.7,100.51,100.57,440920.0,100.63,100.7,100.51,100.57,440920.0
2018-09-27 15:40:00,100.55,100.64,100.51,100.57,396060.0,100.55,100.64,100.51,100.57,396060.0
2018-09-27 15:45:00,100.58,100.68,100.58,100.6,645920.0,100.58,100.68,100.58,100.6,645920.0
2018-09-27 15:50:00,100.58,100.69,100.54,100.67,768120.0,100.58,100.69,100.54,100.67,768120.0
2018-09-27 15:55:00,100.69,100.79,100.62,100.65,2271060.0,100.69,100.79,100.62,100.65,2271060.0
2018-09-28 09:30:00,100.22,100.52,100.2,100.49,2727520.0,100.22,100.52,100.2,100.49,2727520.0
2018-09-28 09:35:00,100.5,100.56,100.35,100.48,965720.0,100.5,100.56,100.35,100.48,965720.0
2018-09-28 09:40:00,100.48,100.51,100.29,100.3,920360.0,100.48,100.51,100.29,100.3,920360.0
2018-09-28 09:45:00,100.28,100.29,99.93,99.97,1774240.0,100.28,100.29,99.93,99.97,1774240.0
2018-09-28 09:50:00,99.96,100.12,99.82,100.1,1622540.0,99.96,100.12,99.82,100.1,1622540.0
2018-09-28 09:55:00,100.08,100.26,99.93,100.26,942780.0,100.08,100.26,99.93,100.26,942780.0
2018-09-28 10:00:00,100.24,100.47,100.19,100.39,910480.0,100.24,100.47,100.19,100.39,910480.0
2018-09-28 10:05:00,100.4,100.4,100.25,100.32,500560.0,100.4,100.4,100.25,100.32,500560.0
2018-09-28 10:10:00,100.32,100.32,100.11,100.13,369860.0,100.32,100.32,100.11,100.13,369860.0
2018-09-28 10:15:00,100.12,100.38,100.08,100.38,508280.0,100.12,100.38,100.08,100.38,508280.0
2018-09-28 10:20:00,100.37,100.41,100.15,100.28,408940.0,100.37,100.41,100.15,100.28,408940.0
2018-09-28 10:25:00,100.31,100.48,100.31,100.4,451400.0,100.31,100.48,100.31,100.4,451400.0
2018-09-28 10:30:00,100.44,100.48,100.35,100.39,429700.0,100.44,100.48,100.35,100.39,429700.0
2018-09-28 10:35:00,100.39,100.55,100.38,100.52,503500.0,100.39,100.55,100.38,100.52,503500.0
2018-09-28 10:40:00,100.54,100.67,100.48,100.63,866700.0,100.54,100.67,100.48,100.63,866700.0
2018-09-28 10:45:00,100.62,100.8,100.59,100.78,717280.0,100.62,100.8,100.59,100.78,717280.0
2018-09-28 10:50:00,100.78,101.15,100.78,101.1,1369120.0,100.78,101.15,100.78,101.1,1369120.0
2018-09-28 10:55:00,101.1,101.14,100.81,100.96,1045540.0,101.1,101.14,100.81,100.96,1045540.0
2018-09-28 11:00:00,100.95,101.1,100.95,101.02,644320.0,100.95,101.1,100.95,101.02,644320.0
2018-09-28 11:05:00,101.02,101.18,101.02,101.17,741300.0,101.02,101.18,101.02,101.17,741300.0
2018-09-28 11:10:00,101.14,101.24,101.11,101.22,738220.0,101.14,101.24,101.11,101.22,738220.0
2018-09-28 11:15:00,101.23,101.32,101.19,101.29,993200.0,101.23,101.32,101.19,101.29,993200.0
2018-09-28 11:20:00,101.31,101.33,101.17,101.21,612560.0,101.31,101.33,101.17,101.21,612560.0
2018-09-28 11:25:00,101.22,101.23,101.0,101.03,574700.0,101.22,101.23,101.0,101.03,574700.0
2018-09-28 11:30:00,101.04,101.09,100.75,100.88,733480.0,101.04,101.09,100.75,100.88,733480.0
2018-09-28 11:35:00,100.86,100.94,100.83,100.83,445260.0,100.86,100.94,100.83,100.83,445260.0
2018-09-28 11:40:00,100.85,100.94,100.83,100.83,256880.0,100.85,100.94,100.83,100.83,256880.0
2018-09-28 11:45:00,100.84,101.03,100.78,101.01,510540.0,100.84,101.03,100.78,101.01,510540.0
2018-09-28 11:50:00,101.0,101.02,100.88,100.9,211940.0,101.0,101.02,100.88,100.9,211940.0
2018-09-28 11:55:00,100.91,100.93,100.81,100.83,115840.0,100.91,100.93,100.81,100.83,115840.0
2018-09-28 12:00:00,100.81,100.85,100.67,100.84,709180.0,100.81,100.85,100.67,100.84,709180.0
2018-09-28 12:05:00,100.85,100.89,100.71,100.72,251520.0,100.85,100.89,100.71,100.72,251520.0
2018-09-28 12:10:00,100.73,100.81,100.71,100.81,276840.0,100.73,100.81,100.71,100.81,276840.0
2018-09-28 12:15:00,100.81,100.85,100.78,100.81,143300.0,100.81,100.85,100.78,100.81,143300.0
2018-09-28 12:20:00,100.8,100.84,100.71,100.72,255400.0,100.8,100.84,100.71,100.72,255400.0
2018-09-28 12:25:00,100.71,100.71,100.47,100.52,489840.0,100.71,100.71,100.47,100.52,489840.0
2018-09-28 12:30:00,100.53,100.66,100.53,100.59,368740.0,100.53,100.66,100.53,100.59,368740.0
2018-09-28 12:35:00,100.58,100.59,100.44,100.53,213220.0,100.58,100.59,100.44,100.53,213220.0
2018-09-28 12:40:00,100.51,100.53,100.31,100.33,297440.0,100.51,100.53,100.31,100.33,297440.0
2018-09-28 12:45:00,100.34,100.38,100.15,100.26,652520.0,100.34,100.38,100.15,100.26,652520.0
2018-09-28 12:50:00,100.27,100.48,100.26,100.48,636840.0,100.27,100.48,100.26,100.48,636840.0
2018-09-28 12:55:00,100.48,100.48,100.37,100.42,327840.0,100.48,100.48,100.37,100.42,327840.0
2018-09-28 13:00:00,100.41,100.47,100.36,100.38,193540.0,100.41,100.47,100.36,100.38,193540.0
2018-09-28 13:05:00,100.37,100.39,100.21,100.27,327520.0,100.37,100.39,100.21,100.27,327520.0
2018-09-28 13:10:00,100.28,100.43,100.27,100.4,264180.0,100.28,100.43,100.27,100.4,264180.0
2018-09-28 13:15:00,100.44,100.5,100.38,100.5,272420.0,100.44,100.5,100.38,100.5,272420.0
2018-09-28 13:20:00,100.5,100.57,100.48,100.51,310980.0,100.5,100.57,100.48,100.51,310980.0
2018-09-28 13:25:00,100.57,100.7,100.49,100.69,372620.0,100.57,100.7,100.49,100.69,372620.0
2018-09-28 13:30:00,100.69,100.75,100.56,100.66,247460.0,100.69,100.75,100.56,100.66,247460.0
2018-09-28 13:35:00,100.65,100.69,100.58,100.6,117720.0,100.65,100.69,100.58,100.6,117720.0
2018-09-28 13:40:00,100.61,100.61,100.45,100.47,145040.0,100.61,100.61,100.45,100.47,145040.0
2018-09-28 13:45:00,100.49,100.53,100.47,100.51,120860.0,100.49,100.53,100.47,100.51,120860.0
2018-09-28 13:50:00,100.53,100.61,100.51,100.59,167620.0,100.53,100.61,100.51,100.59,167620.0
2018-09-28 13:55:00,100.6,100.62,100.48,100.53,241900.0,100.6,100.62,100.48,100.53,241900.0
2018-09-28 14:00:00,100.51,100.51,100.32,100.34,348800.0,100.51,100.51,100.32,100.34,348800.0
2018-09-28 14:05:00,100.34,100.35,100.09,100.17,674460.0,100.34,100.35,100.09,100.17,674460.0
2018-09-28 14:10:00,100.17,100.2,100.1,100.16,337560.0,100.17,100.2,100.1,100.16,337560.0
2018-09-28 14:15:00,100.14,100.24,100.08,100.24,297500.0,100.14,100.24,100.08,100.24,297500.0
2018-09-28 14:20:00,100.25,100.4,100.23,100.31,424320.0,100.25,100.4,100.23,100.31,424320.0
2018-09-28 14:25:00,100.31,100.44,100.28,100.32,277140.0,100.31,100.44,100.28,100.32,277140.0
2018-09-28 14:30:00,100.3,100.33,100.22,100.22,257500.0,100.3,100.33,100.22,100.22,257500.0
2018-09-28 14:35:00,100.25,100.25,100.2,100.24,75480.0,100.25,100.25,100.2,100.24,75480.0
2018-09-28 14:40:00,100.25,100.3,100.18,100.21,158780.0,100.25,100.3,100.18,100.21,158780.0
2018-09-28 14:45:00,100.17,100.2,100.08,100.1,188080.0,100.17,100.2,100.08,100.1,188080.0
2018-09-28 14:50:00,100.12,100.13,100.01,100.01,300440.0,100.12,100.13,100.01,100.01,300440.0
2018-09-28 14:55:00,100.01,100.17,100.0,100.17,382420.0,100.01,100.17,100.0,100.17,382420.0
2018-09-28 15:00:00,100.14,100.25,100.14,100.19,343340.0,100.14,100.25,100.14,100.19,343340.0
2018-09-28 15:05:00,100.19,100.33,100.19,100.3,304900.0,100.19,100.33,100.19,100.3,304900.0
2018-09-28 15:10:00,100.32,100.34,100.21,100.23,197840.0,100.32,100.34,100.21,100.23,197840.0
2018-09-28 15:15:00,100.22,100.22,100.15,100.17,175860.0,100.22,100.22,100.15,100.17,175860.0
2018-09-28 15:20:00,100.16,100.36,100.16,100.3,418520.0,100.16,100.36,100.16,100.3,418520.0
2018-09-28 15:25:00,100.33,100.4,100.28,100.38,263880.0,100.33,100.4,100.28,100.38,263880.0
2018-09-28 15:30:00,100.36,100.36,100.16,100.21,620200.0,100.36,100.36,100.16,100.21,620200.0
2018-09-28 15:35:00,100.19,100.23,100.15,100.2,419480.0,100.19,100.23,100.15,100.2,419480.0
2018-09-28 15:40:00,100.22,100.29,100.21,100.23,359760.0,100.22,100.29,100.21,100.23,359760.0
2018-09-28 15:45:00,100.22,100.31,100.2,100.22,551940.0,100.22,100.31,100.2,100.22,551940.0
2018-09-28 15:50:00,100.19,100.23,100.1,100.11,1001000.0,100.19,100.23,100.1,100.11,1001000.0
2018-09-28 15:55:00,100.13,100.17,100.09,100.13,1657920.0,100.13,100.17,100.09,100.13,1657920.0
2018-10-01 09:30:00,101.05,101.57,100.92,101.45,3745800.0,101.05,101.57,100.92,101.45,3745800.0
2018-10-01 09:35:00,101.46,101.61,101.41,101.49,1442680.0,101.46,101.61,101.41,101.49,1442680.0
2018-10-01 09:40:00,101.51,101.54,101.3,101.46,1216120.0,101.51,101.54,101.3,101.46,1216120.0
2018-10-01 09:45:00,101.45,101.66,101.36,101.39,945940.0,101.45,101.66,101.36,101.39,945940.0
2018-10-01 09:50:00,101.41,101.48,101.2,101.27,800580.0,101.41,101.48,101.2,101.27,800580.0
2018-10-01 09:55:00,101.27,101.41,101.13,101.19,832760.0,101.27,101.41,101.13,101.19,832760.0
2018-10-01 10:00:00,101.19,101.28,100.96,101.21,1010200.0,101.19,101.28,100.96,101.21,1010200.0
2018-10-01 10:05:00,101.19,101.33,101.11,101.22,517700.0,101.19,101.33,101.11,101.22,517700.0
2018-10-01 10:10:00,101.22,101.36,101.17,101.28,361600.0,101.22,101.36,101.17,101.28,361600.0
2018-10-01 10:15:00,101.27,101.38,101.21,101.36,538440.0,101.27,101.38,101.21,101.36,538440.0
2018-10-01 10:20:00,101.37,101.5,101.36,101.47,756200.0,101.37,101.5,101.36,101.47,756200.0
2018-10-01 10:25:00,101.48,101.53,101.43,101.49,489260.0,101.48,101.53,101.43,101.49,489260.0
2018-10-01 10:30:00,101.48,101.49,101.32,101.34,641100.0,101.48,101.49,101.32,101.34,641100.0
2018-10-01 10:35:00,101.34,101.37,101.21,101.36,452740.0,101.34,101.37,101.21,101.36,452740.0
2018-10-01 10:40:00,101.36,101.36,101.24,101.26,249100.0,101.36,101.36,101.24,101.26,249100.0
2018-10-01 10:45:00,101.26,101.27,101.13,101.17,468960.0,101.26,101.27,101.13,101.17,468960.0
2018-10-01 10:50:00,101.19,101.25,101.17,101.24,297260.0,101.19,101.25,101.17,101.24,297260.0
2018-10-01 10:55:00,101.23,101.3,101.22,101.27,160480.0,101.23,101.3,101.22,101.27,160480.0
2018-10-01 11:00:00,101.28,101.28,101.14,101.21,373500.0,101.28,101.28,101.14,101.21,373500.0
2018-10-01 11:05:00,101.18,101.21,101.07,101.09,314540.0,101.18,101.21,101.07,101.09,314540.0
2018-10-01 11:10:00,101.11,101.2,101.11,101.16,185080.0,101.11,101.2,101.11,101.16,185080.0
2018-10-01 11:15:00,101.17,101.17,101.01,101.11,247680.0,101.17,101.17,101.01,101.11,247680.0
2018-10-01 11:20:00,101.09,101.24,101.08,101.24,260460.0,101.09,101.24,101.08,101.24,260460.0
2018-10-01 11:25:00,101.25,101.35,101.11,101.3,494880.0,101.25,101.35,101.11,101.3,494880.0
2018-10-01 11:30:00,101.3,101.3,101.2,101.28,273680.0,101.3,101.3,101.2,101.28,273680.0
2018-10-01 11:35:00,101.28,101.38,101.26,101.36,389000.0,101.28,101.38,101.26,101.36,389000.0
2018-10-01 11:40:00,101.38,101.47,101.35,101.44,599900.0,101.38,101.47,101.35,101.44,599900.0
2018-10-01 11:45:00,101.41,101.44,101.35,101.43,310780.0,101.41,101.44,101.35,101.43,310780.0
2018-10-01 11:50:00,101.44,101.45,101.36,101.37,139160.0,101.44,101.45,101.36,101.37,139160.0
2018-10-01 11:55:00,101.33,101.34,101.19,101.28,390840.0,101.33,101.34,101.19,101.28,390840.0
2018-10-01 12:00:00,101.29,101.29,101.21,101.24,208660.0,101.29,101.29,101.21,101.24,208660.0
2018-10-01 12:05:00,101.29,101.33,101.28,101.3,109540.0,101.29,101.33,101.28,101.3,109540.0
2018-10-01 12:10:00,101.28,101.3,101.23,101.29,143140.0,101.28,101.3,101.23,101.29,143140.0
2018-10-01 12:15:00,101.28,101.31,101.26,101.28,67440.0,101.28,101.31,101.26,101.28,67440.0
2018-10-01 12:20:00,101.28,101.29,101.08,101.19,332740.0,101.28,101.29,101.08,101.19,332740.0
2018-10-01 12:25:00,101.19,101.19,101.09,101.1,279280.0,101.19,101.19,101.09,101.1,279280.0
2018-10-01 12:30:00,101.08,101.12,101.03,101.08,350920.0,101.08,101.12,101.03,101.08,350920.0
2018-10-01 12:35:00,101.07,101.14,101.04,101.1,195000.0,101.07,101.14,101.04,101.1,195000.0
2018-10-01 12:40:00,101.08,101.08,100.85,100.88,456940.0,101.08,101.08,100.85,100.88,456940.0
2018-10-01 12:45:00,100.86,100.89,100.78,100.84,583160.0,100.86,100.89,100.78,100.84,583160.0
2018-10-01 12:50:00,100.88,101.02,100.86,101.02,343280.0,100.88,101.02,100.86,101.02,343280.0
2018-10-01 12:55:00,101.02,101.02,100.93,100.95,298120.0,101.02,101.02,100.93,100.95,298120.0
2018-10-01 13:00:00,100.93,100.94,100.88,100.91,140020.0,100.93,100.94,100.88,100.91,140020.0
2018-10-01 13:05:00,100.88,100.99,100.88,100.98,133100.0,100.88,100.99,100.88,100.98,133100.0
2018-10-01 13:10:00,100.97,101.08,100.97,101.02,175660.0,100.97,101.08,100.97,101.02,175660.0
2018-10-01 13:15:00,101.01,101.15,101.01,101.08,331800.0,101.01,101.15,101.01,101.08,331800.0
2018-10-01 13:20:00,101.1,101.16,101.04,101.08,172660.0,101.1,101.16,101.04,101.08,172660.0
2018-10-01 13:25:00,101.09,101.11,101.04,101.07,143420.0,101.09,101.11,101.04,101.07,143420.0
2018-10-01 13:30:00,101.08,101.09,101.03,101.03,164200.0,101.08,101.09,101.03,101.03,164200.0
2018-10-01 13:35:00,101.04,101.04,100.92,100.99,144340.0,101.04,101.04,100.92,100.99,144340.0
2018-10-01 13:40:00,100.98,101.08,100.98,101.06,122840.0,100.98,101.08,100.98,101.06,122840.0
2018-10-01 13:45:00,101.07,101.07,101.0,101.01,114720.0,101.07,101.07,101.0,101.01,114720.0
2018-10-01 13:50:00,101.02,101.03,100.95,100.96,259380.0,101.02,101.03,100.95,100.96,259380.0
2018-10-01 13:55:00,100.98,100.99,100.9,100.95,449160.0,100.98,100.99,100.9,100.95,449160.0
2018-10-01 14:00:00,100.94,100.94,100.76,100.79,328100.0,100.94,100.94,100.76,100.79,328100.0
2018-10-01 14:05:00,100.8,100.89,100.76,100.76,212600.0,100.8,100.89,100.76,100.76,212600.0
2018-10-01 14:10:00,100.8,100.84,100.72,100.81,242720.0,100.8,100.84,100.72,100.81,242720.0
2018-10-01 14:15:00,100.79,100.82,100.73,100.79,208640.0,100.79,100.82,100.73,100.79,208640.0
2018-10-01 14:20:00,100.78,100.83,100.71,100.77,333220.0,100.78,100.83,100.71,100.77,333220.0
2018-10-01 14:25:00,100.75,100.77,100.72,100.73,227720.0,100.75,100.77,100.72,100.73,227720.0
2018-10-01 14:30:00,100.73,100.73,100.48,100.5,868340.0,100.73,100.73,100.48,100.5,868340.0
2018-10-01 14:35:00,100.49,100.55,100.42,100.44,532000.0,100.49,100.55,100.42,100.44,532000.0
2018-10-01 14:40:00,100.42,100.43,100.25,100.36,489880.0,100.42,100.43,100.25,100.36,489880.0
2018-10-01 14:45:00,100.37,100.55,100.36,100.52,522060.0,100.37,100.55,100.36,100.52,522060.0
2018-10-01 14:50:00,100.53,100.58,100.46,100.51,436860.0,100.53,100.58,100.46,100.51,436860.0
2018-10-01 14:55:00,100.5,100.65,100.5,100.64,340860.0,100.5,100.65,100.5,100.64,340860.0
2018-10-01 15:00:00,100.61,100.63,100.56,100.58,162640.0,100.61,100.63,100.56,100.58,162640.0
2018-10-01 15:05:00,100.61,100.63,100.58,100.63,201760.0,100.61,100.63,100.58,100.63,201760.0
2018-10-01 15:10:00,100.62,100.63,100.47,100.5,325580.0,100.62,100.63,100.47,100.5,325580.0
2018-10-01 15:15:00,100.49,100.55,100.41,100.55,255980.0,100.49,100.55,100.41,100.55,255980.0
2018-10-01 15:20:00,100.54,100.54,100.45,100.47,110640.0,100.54,100.54,100.45,100.47,110640.0
2018-10-01 15:25:00,100.47,100.47,100.3,100.35,267360.0,100.47,100.47,100.3,100.35,267360.0
2018-10-01 15:30:00,100.35,100.35,100.2,100.22,566460.0,100.35,100.35,100.2,100.22,566460.0
2018-10-01 15:35:00,100.21,100.32,100.18,100.28,666760.0,100.21,100.32,100.18,100.28,666760.0
2018-10-01 15:40:00,100.28,100.31,100.2,100.3,431920.0,100.28,100.31,100.2,100.3,431920.0
2018-10-01 15:45:00,100.31,100.39,100.28,100.37,598520.0,100.31,100.39,100.28,100.37,598520.0
2018-10-01 15:50:00,100.36,100.44,100.28,100.44,766140.0,100.36,100.44,100.28,100.44,766140.0
2018-10-01 15:55:00,100.44,100.48,100.2,100.22,2015740.0,100.44,100.48,100.2,100.22,2015740.0
2018-10-02 09:30:00,100.0,100.1,99.73,99.73,3319300.0,100.0,100.1,99.73,99.73,3319300.0
2018-10-02 09:35:00,99.72,99.75,98.95,99.17,3006980.0,99.72,99.75,98.95,99.17,3006980.0
2018-10-02 09:40:00,99.18,99.58,99.02,99.45,1770360.0,99.18,99.58,99.02,99.45,1770360.0
2018-10-02 09:45:00,99.5,99.82,99.4,99.71,1310980.0,99.5,99.82,99.4,99.71,1310980.0
2018-10-02 09:50:00,99.73,99.9,99.68,99.68,1157720.0,99.73,99.9,99.68,99.68,1157720.0
2018-10-02 09:55:00,99.68,99.94,99.45,99.89,1232400.0,99.68,99.94,99.45,99.89,1232400.0
2018-10-02 10:00:00,99.86,99.93,99.75,99.76,610620.0,99.86,99.93,99.75,99.76,610620.0
2018-10-02 10:05:00,99.78,99.78,99.25,99.25,1035600.0,99.78,99.78,99.25,99.25,1035600.0
2018-10-02 10:10:00,99.27,99.51,99.25,99.43,701640.0,99.27,99.51,99.25,99.43,701640.0
2018-10-02 10:15:00,99.47,99.64,99.42,99.63,414340.0,99.47,99.64,99.42,99.63,414340.0
2018-10-02 10:20:00,99.63,99.78,99.55,99.78,614120.0,99.63,99.78,99.55,99.78,614120.0
2018-10-02 10:25:00,99.76,99.97,99.7,99.95,508520.0,99.76,99.97,99.7,99.95,508520.0
2018-10-02 10:30:00,99.96,100.3,99.87,100.28,1396720.0,99.96,100.3,99.87,100.28,1396720.0
2018-10-02 10:35:00,100.28,100.47,100.13,100.16,1773500.0,100.28,100.47,100.13,100.16,1773500.0
2018-10-02 10:40:00,100.16,100.37,100.14,100.23,737140.0,100.16,100.37,100.14,100.23,737140.0
2018-10-02 10:45:00,100.28,100.5,100.21,100.5,805460.0,100.28,100.5,100.21,100.5,805460.0
2018-10-02 10:50:00,100.5,100.59,100.37,100.44,591900.0,100.5,100.59,100.37,100.44,591900.0
2018-10-02 10:55:00,100.43,100.47,100.25,100.25,500360.0,100.43,100.47,100.25,100.25,500360.0
2018-10-02 11:00:00,100.33,100.33,100.11,100.23,476920.0,100.33,100.33,100.11,100.23,476920.0
2018-10-02 11:05:00,100.23,100.37,100.23,100.3,641840.0,100.23,100.37,100.23,100.3,641840.0
2018-10-02 11:10:00,100.3,100.35,100.25,100.29,337000.0,100.3,100.35,100.25,100.29,337000.0
2018-10-02 11:15:00,100.29,100.4,100.29,100.3,636220.0,100.29,100.4,100.29,100.3,636220.0
2018-10-02 11:20:00,100.33,100.61,100.32,100.58,753160.0,100.33,100.61,100.32,100.58,753160.0
2018-10-02 11:25:00,100.56,100.65,100.47,100.52,669640.0,100.56,100.65,100.47,100.52,669640.0
2018-10-02 11:30:00,100.56,100.6,100.47,100.55,482040.0,100.56,100.6,100.47,100.55,482040.0
2018-10-02 11:35:00,100.54,100.54,100.38,100.47,325460.0,100.54,100.54,100.38,100.47,325460.0
2018-10-02 11:40:00,100.45,100.57,100.4,100.53,293900.0,100.45,100.57,100.4,100.53,293900.0
2018-10-02 11:45:00,100.55,100.62,100.5,100.54,438140.0,100.55,100.62,100.5,100.54,438140.0
2018-10-02 11:50:00,100.54,100.57,100.44,100.56,363940.0,100.54,100.57,100.44,100.56,363940.0
2018-10-02 11:55:00,100.57,100.62,100.55,100.6,423960.0,100.57,100.62,100.55,100.6,423960.0
2018-10-02 12:00:00,100.6,100.67,100.55,100.59,507980.0,100.6,100.67,100.55,100.59,507980.0
2018-10-02 12:05:00,100.59,100.59,100.46,100.5,325720.0,100.59,100.59,100.46,100.5,325720.0
2018-10-02 12:10:00,100.53,100.53,100.3,100.3,340700.0,100.53,100.53,100.3,100.3,340700.0
2018-10-02 12:15:00,100.28,100.39,100.28,100.38,282980.0,100.28,100.39,100.28,100.38,282980.0
2018-10-02 12:20:00,100.38,100.38,100.3,100.38,240180.0,100.38,100.38,100.3,100.38,240180.0
2018-10-02 12:25:00,100.38,100.42,100.32,100.32,407960.0,100.38,100.42,100.32,100.32,407960.0
2018-10-02 12:30:00,100.32,100.37,100.31,100.34,361200.0,100.32,100.37,100.31,100.34,361200.0
2018-10-02 12:35:00,100.34,100.34,100.18,100.27,409320.0,100.34,100.34,100.18,100.27,409320.0
2018-10-02 12:40:00,100.27,100.33,100.26,100.27,257200.0,100.27,100.33,100.26,100.27,257200.0
2018-10-02 12:45:00,100.29,100.29,99.96,99.98,657120.0,100.29,100.29,99.96,99.98,657120.0
2018-10-02 12:50:00,99.98,100.05,99.86,99.96,603160.0,99.98,100.05,99.86,99.96,603160.0
2018-10-02 12:55:00,99.96,100.02,99.96,99.98,502640.0,99.96,100.02,99.96,99.98,502640.0
2018-10-02 13:00:00,99.98,100.03,99.96,99.97,362040.0,99.98,100.03,99.96,99.97,362040.0
2018-10-02 13:05:00,99.99,100.01,99.86,99.96,327740.0,99.99,100.01,99.86,99.96,327740.0
2018-10-02 13:10:00,99.96,100.0,99.87,99.88,395220.0,99.96,100.0,99.87,99.88,395220.0
2018-10-02 13:15:00,99.88,99.95,99.85,99.88,275560.0,99.88,99.95,99.85,99.88,275560.0
2018-10-02 13:20:00,99.88,99.98,99.87,99.98,232000.0,99.88,99.98,99.87,99.98,232000.0
2018-10-02 13:25:00,99.97,99.97,99.9,99.93,140100.0,99.97,99.97,99.9,99.93,140100.0
2018-10-02 13:30:00,99.95,100.02,99.92,99.96,302840.0,99.95,100.02,99.92,99.96,302840.0
2018-10-02 13:35:00,99.97,99.99,99.9,99.94,124000.0,99.97,99.99,99.9,99.94,124000.0
2018-10-02 13:40:00,99.94,100.0,99.86,99.86,330420.0,99.94,100.0,99.86,99.86,330420.0
2018-10-02 13:45:00,99.89,99.92,99.73,99.77,652300.0,99.89,99.92,99.73,99.77,652300.0
2018-10-02 13:50:00,99.79,99.9,99.77,99.81,223220.0,99.79,99.9,99.77,99.81,223220.0
2018-10-02 13:55:00,99.78,99.79,99.54,99.63,410060.0,99.78,99.79,99.54,99.63,410060.0
2018-10-02 14:00:00,99.62,99.68,99.54,99.67,381740.0,99.62,99.68,99.54,99.67,381740.0
2018-10-02 14:05:00,99.65,99.8,99.65,99.77,417240.0,99.65,99.8,99.65,99.77,417240.0
2018-10-02 14:10:00,99.77,99.79,99.65,99.66,192280.0,99.77,99.79,99.65,99.66,192280.0
2018-10-02 14:15:00,99.64,99.69,99.58,99.66,344600.0,99.64,99.69,99.58,99.66,344600.0
2018-10-02 14:20:00,99.65,99.77,99.63,99.63,454700.0,99.65,99.77,99.63,99.63,454700.0
2018-10-02 14:25:00,99.6,99.67,99.53,99.58,385120.0,99.6,99.67,99.53,99.58,385120.0
2018-10-02 14:30:00,99.58,99.65,99.53,99.58,333340.0,99.58,99.65,99.53,99.58,333340.0
2018-10-02 14:35:00,99.58,99.58,99.28,99.29,728740.0,99.58,99.58,99.28,99.29,728740.0
2018-10-02 14:40:00,99.3,99.33,99.1,99.12,932460.0,99.3,99.33,99.1,99.12,932460.0
2018-10-02 14:45:00,99.13,99.28,99.1,99.22,523620.0,99.13,99.28,99.1,99.22,523620.0
2018-10-02 14:50:00,99.25,99.25,99.09,99.09,657480.0,99.25,99.25,99.09,99.09,657480.0
2018-10-02 14:55:00,99.09,99.19,99.04,99.12,441440.0,99.09,99.19,99.04,99.12,441440.0
2018-10-02 15:00:00,99.11,99.12,98.79,98.79,1384500.0,99.11,99.12,98.79,98.79,1384500.0
2018-10-02 15:05:00,98.8,98.88,98.29,98.59,1931900.0,98.8,98.88,98.29,98.59,1931900.0
2018-10-02 15:10:00,98.59,98.7,98.48,98.7,875040.0,98.59,98.7,98.48,98.7,875040.0
2018-10-02 15:15:00,98.68,98.68,98.41,98.41,581780.0,98.68,98.68,98.41,98.41,581780.0
2018-10-02 15:20:00,98.4,98.61,98.36,98.61,1020600.0,98.4,98.61,98.36,98.61,1020600.0
2018-10-02 15:25:00,98.61,98.83,98.61,98.75,1428560.0,98.61,98.83,98.61,98.75,1428560.0
2018-10-02 15:30:00,98.76,98.88,98.75,98.85,1248420.0,98.76,98.88,98.75,98.85,1248420.0
2018-10-02 15:35:00,98.85,98.87,98.67,98.73,819500.0,98.85,98.87,98.67,98.73,819500.0
2018-10-02 15:40:00,98.72,98.91,98.72,98.78,892540.0,98.72,98.91,98.72,98.78,892540.0
2018-10-02 15:45:00,98.78,98.85,98.72,98.79,784900.0,98.78,98.85,98.72,98.79,784900.0
2018-10-02 15:50:00,98.81,98.87,98.68,98.77,1208360.0,98.81,98.87,98.68,98.77,1208360.0
2018-10-02 15:55:00,98.77,98.78,98.49,98.5,2583980.0,98.77,98.78,98.49,98.5,2583980.0
2018-10-03 09:30:00,99.08,99.18,98.73,99.17,3495760.0,99.08,99.18,98.73,99.17,3495760.0
2018-10-03 09:35:00,99.16,99.49,99.15,99.29,2202820.0,99.16,99.49,99.15,99.29,2202820.0
2018-10-03 09:40:00,99.28,99.39,98.92,99.25,1608020.0,99.28,99.39,98.92,99.25,1608020.0
2018-10-03 09:45:00,99.23,99.48,99.22,99.29,1426720.0,99.23,99.48,99.22,99.29,1426720.0
2018-10-03 09:50:00,99.28,99.41,99.22,99.35,950920.0,99.28,99.41,99.22,99.35,950920.0
2018-10-03 09:55:00,99.34,99.35,98.94,99.07,1125440.0,99.34,99.35,98.94,99.07,1125440.0
2018-10-03 10:00:00,99.1,99.38,99.08,99.32,844160.0,99.1,99.38,99.08,99.32,844160.0
2018-10-03 10:05:00,99.3,99.4,99.12,99.25,659820.0,99.3,99.4,99.12,99.25,659820.0
2018-10-03 10:10:00,99.23,99.33,99.13,99.27,428580.0,99.23,99.33,99.13,99.27,428580.0
2018-10-03 10:15:00,99.24,99.27,99.15,99.2,382340.0,99.24,99.27,99.15,99.2,382340.0
2018-10-03 10:20:00,99.18,99.24,99.02,99.06,599680.0,99.18,99.24,99.02,99.06,599680.0
2018-10-03 10:25:00,99.06,99.06,98.73,98.84,1214980.0,99.06,99.06,98.73,98.84,1214980.0
2018-10-03 10:30:00,98.86,99.02,98.84,98.94,757520.0,98.86,99.02,98.84,98.94,757520.0
2018-10-03 10:35:00,98.92,99.01,98.75,98.84,559000.0,98.92,99.01,98.75,98.84,559000.0
2018-10-03 10:40:00,98.82,98.89,98.66,98.66,537980.0,98.82,98.89,98.66,98.66,537980.0
2018-10-03 10:45:00,98.66,98.78,98.42,98.47,1562620.0,98.66,98.78,98.42,98.47,1562620.0
2018-10-03 10:50:00,98.49,98.49,98.12,98.26,1760400.0,98.49,98.49,98.12,98.26,1760400.0
2018-10-03 10:55:00,98.27,98.41,98.15,98.25,1048260.0,98.27,98.41,98.15,98.25,1048260.0
2018-10-03 11:00:00,98.24,98.24,97.86,97.89,1866860.0,98.24,98.24,97.86,97.89,1866860.0
2018-10-03 11:05:00,97.86,98.0,97.64,97.64,1642700.0,97.86,98.0,97.64,97.64,1642700.0
2018-10-03 11:10:00,97.65,98.05,97.49,98.04,2241620.0,97.65,98.05,97.49,98.04,2241620.0
2018-10-03 11:15:00,98.03,98.19,97.92,98.16,1034440.0,98.03,98.19,97.92,98.16,1034440.0
2018-10-03 11:20:00,98.12,98.35,98.09,98.24,796360.0,98.12,98.35,98.09,98.24,796360.0
2018-10-03 11:25:00,98.23,98.23,98.05,98.17,818640.0,98.23,98.23,98.05,98.17,818640.0
2018-10-03 11:30:00,98.13,98.29,98.06,98.06,568080.0,98.13,98.29,98.06,98.06,568080.0
2018-10-03 11:35:00,98.06,98.06,97.86,97.87,562800.0,98.06,98.06,97.86,97.87,562800.0
2018-10-03 11:40:00,97.86,98.09,97.84,98.01,517740.0,97.86,98.09,97.84,98.01,517740.0
2018-10-03 11:45:00,98.0,98.04,97.9,98.03,444340.0,98.0,98.04,97.9,98.03,444340.0
2018-10-03 11:50:00,98.05,98.33,98.04,98.27,716180.0,98.05,98.33,98.04,98.27,716180.0
2018-10-03 11:55:00,98.27,98.46,98.21,98.46,517660.0,98.27,98.46,98.21,98.46,517660.0
2018-10-03 12:00:00,98.47,98.47,98.25,98.34,481680.0,98.47,98.47,98.25,98.34,481680.0
2018-10-03 12:05:00,98.34,98.38,98.22,98.28,331080.0,98.34,98.38,98.22,98.28,331080.0
2018-10-03 12:10:00,98.29,98.32,98.17,98.17,264140.0,98.29,98.32,98.17,98.17,264140.0
2018-10-03 12:15:00,98.15,98.21,98.05,98.19,405640.0,98.15,98.21,98.05,98.19,405640.0
2018-10-03 12:20:00,98.19,98.25,98.08,98.18,380200.0,98.19,98.25,98.08,98.18,380200.0
2018-10-03 12:25:00,98.19,98.19,97.97,98.01,559080.0,98.19,98.19,97.97,98.01,559080.0
2018-10-03 12:30:00,98.02,98.05,97.96,98.03,293440.0,98.02,98.05,97.96,98.03,293440.0
2018-10-03 12:35:00,98.04,98.04,97.78,97.86,799200.0,98.04,98.04,97.78,97.86,799200.0
2018-10-03 12:40:00,97.86,97.97,97.8,97.96,493240.0,97.86,97.97,97.8,97.96,493240.0
2018-10-03 12:45:00,97.97,98.02,97.92,98.0,351820.0,97.97,98.02,97.92,98.0,351820.0
2018-10-03 12:50:00,98.0,98.02,97.85,97.92,385320.0,98.0,98.02,97.85,97.92,385320.0
2018-10-03 12:55:00,97.9,98.03,97.9,97.92,275520.0,97.9,98.03,97.9,97.92,275520.0
2018-10-03 13:00:00,97.95,98.03,97.86,98.02,332380.0,97.95,98.03,97.86,98.02,332380.0
2018-10-03 13:05:00,98.01,98.08,97.97,98.08,179260.0,98.01,98.08,97.97,98.08,179260.0
2018-10-03 13:10:00,98.05,98.36,98.01,98.34,584700.0,98.05,98.36,98.01,98.34,584700.0
2018-10-03 13:15:00,98.33,98.44,98.23,98.31,636380.0,98.33,98.44,98.23,98.31,636380.0
2018-10-03 13:20:00,98.31,98.36,98.2,98.27,469600.0,98.31,98.36,98.2,98.27,469600.0
2018-10-03 13:25:00,98.3,98.32,98.14,98.22,255560.0,98.3,98.32,98.14,98.22,255560.0
2018-10-03 13:30:00,98.24,98.32,98.18,98.18,202780.0,98.24,98.32,98.18,98.18,202780.0
2018-10-03 13:35:00,98.17,98.23,98.09,98.1,200600.0,98.17,98.23,98.09,98.1,200600.0
2018-10-03 13:40:00,98.1,98.12,98.0,98.04,356740.0,98.1,98.12,98.0,98.04,356740.0
2018-10-03 13:45:00,98.04,98.05,97.96,98.02,306740.0,98.04,98.05,97.96,98.02,306740.0
2018-10-03 13:50:00,98.02,98.08,97.83,97.9,667940.0,98.02,98.08,97.83,97.9,667940.0
2018-10-03 13:55:00,97.88,98.03,97.83,98.03,374100.0,97.88,98.03,97.83,98.03,374100.0
2018-10-03 14:00:00,98.06,98.14,97.99,98.12,340640.0,98.06,98.14,97.99,98.12,340640.0
2018-10-03 14:05:00,98.12,98.38,98.12,98.36,655380.0,98.12,98.38,98.12,98.36,655380.0
2018-10-03 14:10:00,98.36,98.39,98.17,98.25,349760.0,98.36,98.39,98.17,98.25,349760.0
2018-10-03 14:15:00,98.25,98.25,98.07,98.14,293360.0,98.25,98.25,98.07,98.14,293360.0
2018-10-03 14:20:00,98.13,98.13,97.98,98.06,322160.0,98.13,98.13,97.98,98.06,322160.0
2018-10-03 14:25:00,98.08,98.09,98.01,98.06,194500.0,98.08,98.09,98.01,98.06,194500.0
2018-10-03 14:30:00,98.05,98.08,97.91,97.95,330120.0,98.05,98.08,97.91,97.95,330120.0
2018-10-03 14:35:00,97.93,98.06,97.8,97.94,827180.0,97.93,98.06,97.8,97.94,827180.0
2018-10-03 14:40:00,97.93,98.1,97.91,98.1,454560.0,97.93,98.1,97.91,98.1,454560.0
2018-10-03 14:45:00,98.09,98.1,97.91,97.96,340420.0,98.09,98.1,97.91,97.96,340420.0
2018-10-03 14:50:00,97.95,98.01,97.83,97.9,346840.0,97.95,98.01,97.83,97.9,346840.0
2018-10-03 14:55:00,97.88,98.1,97.86,98.09,366320.0,97.88,98.1,97.86,98.09,366320.0
2018-10-03 15:00:00,98.12,98.16,97.95,98.07,506540.0,98.12,98.16,97.95,98.07,506540.0
2018-10-03 15:05:00,98.1,98.22,98.09,98.17,397240.0,98.1,98.22,98.09,98.17,397240.0
2018-10-03 15:10:00,98.16,98.16,97.98,98.06,351300.0,98.16,98.16,97.98,98.06,351300.0
2018-10-03 15:15:00,98.05,98.08,97.9,97.93,318000.0,98.05,98.08,97.9,97.93,318000.0
2018-10-03 15:20:00,97.94,98.03,97.88,97.89,510500.0,97.94,98.03,97.88,97.89,510500.0
2018-10-03 15:25:00,97.9,97.97,97.72,97.94,860600.0,97.9,97.97,97.72,97.94,860600.0
2018-10-03 15:30:00,97.93,98.02,97.91,97.94,494760.0,97.93,98.02,97.91,97.94,494760.0
2018-10-03 15:35:00,97.95,97.98,97.8,97.85,477260.0,97.95,97.98,97.8,97.85,477260.0
2018-10-03 15:40:00,97.85,97.99,97.84,97.88,390820.0,97.85,97.99,97.84,97.88,390820.0
2018-10-03 15:45:00,97.92,98.0,97.86,97.87,469260.0,97.92,98.0,97.86,97.87,469260.0
2018-10-03 15:50:00,97.87,97.91,97.72,97.78,971720.0,97.87,97.91,97.72,97.78,971720.0
2018-10-03 15:55:00,97.79,97.83,97.62,97.64,2650600.0,97.79,97.83,97.62,97.64,2650600.0
2018-10-04 09:30:00,97.48,97.8,96.87,97.15,4084400.0,97.48,97.8,96.87,97.15,4084400.0
2018-10-04 09:35:00,97.17,97.22,96.6,96.77,2337480.0,97.17,97.22,96.6,96.77,2337480.0
2018-10-04 09:40:00,96.76,96.79,96.41,96.69,2293620.0,96.76,96.79,96.41,96.69,2293620.0
2018-10-04 09:45:00,96.67,96.7,96.44,96.65,1411820.0,96.67,96.7,96.44,96.65,1411820.0
2018-10-04 09:50:00,96.66,97.01,96.64,96.96,1573200.0,96.66,97.01,96.64,96.96,1573200.0
2018-10-04 09:55:00,96.97,97.1,96.72,96.91,1165020.0,96.97,97.1,96.72,96.91,1165020.0
2018-10-04 10:00:00,96.88,96.96,96.55,96.8,1252460.0,96.88,96.96,96.55,96.8,1252460.0
2018-10-04 10:05:00,96.75,96.77,96.5,96.59,988400.0,96.75,96.77,96.5,96.59,988400.0
2018-10-04 10:10:00,96.58,96.64,96.33,96.48,1207520.0,96.58,96.64,96.33,96.48,1207520.0
2018-10-04 10:15:00,96.46,96.53,96.26,96.29,1124600.0,96.46,96.53,96.26,96.29,1124600.0
2018-10-04 10:20:00,96.27,96.48,96.13,96.14,1367140.0,96.27,96.48,96.13,96.14,1367140.0
2018-10-04 10:25:00,96.18,96.35,96.06,96.1,1112040.0,96.18,96.35,96.06,96.1,1112040.0
2018-10-04 10:30:00,96.1,96.25,96.01,96.09,1441240.0,96.1,96.25,96.01,96.09,1441240.0
2018-10-04 10:35:00,96.08,96.35,96.01,96.35,1176400.0,96.08,96.35,96.01,96.35,1176400.0
2018-10-04 10:40:00,96.35,96.36,95.95,96.23,1475180.0,96.35,96.36,95.95,96.23,1475180.0
2018-10-04 10:45:00,96.19,96.32,96.1,96.24,878720.0,96.19,96.32,96.1,96.24,878720.0
2018-10-04 10:50:00,96.22,96.3,96.15,96.16,958920.0,96.22,96.3,96.15,96.16,958920.0
2018-10-04 10:55:00,96.17,96.19,95.84,95.87,1132860.0,96.17,96.19,95.84,95.87,1132860.0
2018-10-04 11:00:00,95.86,96.3,95.83,96.29,1544860.0,95.86,96.3,95.83,96.29,1544860.0
2018-10-04 11:05:00,96.3,96.32,96.17,96.23,842240.0,96.3,96.32,96.17,96.23,842240.0
2018-10-04 11:10:00,96.21,96.24,96.0,96.03,630040.0,96.21,96.24,96.0,96.03,630040.0
2018-10-04 11:15:00,96.04,96.13,95.93,96.11,746920.0,96.04,96.13,95.93,96.11,746920.0
2018-10-04 11:20:00,96.12,96.14,95.98,96.12,417040.0,96.12,96.14,95.98,96.12,417040.0
2018-10-04 11:25:00,96.15,96.15,95.96,95.98,607060.0,96.15,96.15,95.96,95.98,607060.0
2018-10-04 11:30:00,95.98,96.01,95.78,95.84,1051020.0,95.98,96.01,95.78,95.84,1051020.0
2018-10-04 11:35:00,95.81,95.94,95.66,95.69,979080.0,95.81,95.94,95.66,95.69,979080.0
2018-10-04 11:40:00,95.66,95.88,95.66,95.75,586980.0,95.66,95.88,95.66,95.75,586980.0
2018-10-04 11:45:00,95.74,95.85,95.63,95.65,749200.0,95.74,95.85,95.63,95.65,749200.0
2018-10-04 11:50:00,95.65,95.66,95.33,95.47,1886060.0,95.65,95.66,95.33,95.47,1886060.0
2018-10-04 11:55:00,95.48,95.6,95.45,95.53,685740.0,95.48,95.6,95.45,95.53,685740.0
2018-10-04 12:00:00,95.55,95.56,95.38,95.51,850540.0,95.55,95.56,95.38,95.51,850540.0
2018-10-04 12:05:00,95.5,95.6,95.42,95.47,764680.0,95.5,95.6,95.42,95.47,764680.0
2018-10-04 12:10:00,95.47,95.49,95.25,95.33,974820.0,95.47,95.49,95.25,95.33,974820.0
2018-10-04 12:15:00,95.32,95.34,95.05,95.05,1058820.0,95.32,95.34,95.05,95.05,1058820.0
2018-10-04 12:20:00,95.04,95.22,94.95,95.1,1347380.0,95.04,95.22,94.95,95.1,1347380.0
2018-10-04 12:25:00,95.1,95.35,94.95,95.32,1303780.0,95.1,95.35,94.95,95.32,1303780.0
2018-10-04 12:30:00,95.32,95.55,95.26,95.54,1009760.0,95.32,95.55,95.26,95.54,1009760.0
2018-10-04 12:35:00,95.54,95.58,95.41,95.48,1001540.0,95.54,95.58,95.41,95.48,1001540.0
2018-10-04 12:40:00,95.49,95.53,95.37,95.37,493240.0,95.49,95.53,95.37,95.37,493240.0
2018-10-04 12:45:00,95.33,95.55,95.33,95.47,472360.0,95.33,95.55,95.33,95.47,472360.0
2018-10-04 12:50:00,95.47,95.53,95.21,95.31,549620.0,95.47,95.53,95.21,95.31,549620.0
2018-10-04 12:55:00,95.28,95.29,95.12,95.28,524480.0,95.28,95.29,95.12,95.28,524480.0
2018-10-04 13:00:00,95.28,95.38,95.16,95.38,701260.0,95.28,95.38,95.16,95.38,701260.0
2018-10-04 13:05:00,95.4,95.5,95.35,95.44,534140.0,95.4,95.5,95.35,95.44,534140.0
2018-10-04 13:10:00,95.46,95.46,95.3,95.32,453960.0,95.46,95.46,95.3,95.32,453960.0
2018-10-04 13:15:00,95.33,95.48,95.25,95.25,636000.0,95.33,95.48,95.25,95.25,636000.0
2018-10-04 13:20:00,95.26,95.43,95.26,95.38,476420.0,95.26,95.43,95.26,95.38,476420.0
2018-10-04 13:25:00,95.38,95.48,95.36,95.42,500960.0,95.38,95.48,95.36,95.42,500960.0
2018-10-04 13:30:00,95.42,95.42,95.23,95.34,505880.0,95.42,95.42,95.23,95.34,505880.0
2018-10-04 13:35:00,95.33,95.37,95.18,95.19,343840.0,95.33,95.37,95.18,95.19,343840.0
2018-10-04 13:40:00,95.21,95.31,95.17,95.25,501100.0,95.21,95.31,95.17,95.25,501100.0
2018-10-04 13:45:00,95.24,95.28,95.01,95.06,535840.0,95.24,95.28,95.01,95.06,535840.0
2018-10-04 13:50:00,95.07,95.19,95.0,95.08,579980.0,95.07,95.19,95.0,95.08,579980.0
2018-10-04 13:55:00,95.06,95.12,95.0,95.06,661580.0,95.06,95.12,95.0,95.06,661580.0
2018-10-04 14:00:00,95.08,95.28,95.06,95.23,624240.0,95.08,95.28,95.06,95.23,624240.0
2018-10-04 14:05:00,95.23,95.25,95.1,95.11,394720.0,95.23,95.25,95.1,95.11,394720.0
2018-10-04 14:10:00,95.12,95.17,95.02,95.1,478680.0,95.12,95.17,95.02,95.1,478680.0
2018-10-04 14:15:00,95.07,95.1,94.86,94.93,1133540.0,95.07,95.1,94.86,94.93,1133540.0
2018-10-04 14:20:00,94.94,95.08,94.83,95.02,848580.0,94.94,95.08,94.83,95.02,848580.0
2018-10-04 14:25:00,95.03,95.19,94.98,95.17,697400.0,95.03,95.19,94.98,95.17,697400.0
2018-10-04 14:30:00,95.18,95.3,95.07,95.3,679760.0,95.18,95.3,95.07,95.3,679760.0
2018-10-04 14:35:00,95.34,95.67,95.3,95.54,1409300.0,95.34,95.67,95.3,95.54,1409300.0
2018-10-04 14:40:00,95.54,95.59,95.35,95.48,702360.0,95.54,95.59,95.35,95.48,702360.0
2018-10-04 14:45:00,95.45,95.59,95.37,95.4,751260.0,95.45,95.59,95.37,95.4,751260.0
2018-10-04 14:50:00,95.42,95.47,95.36,95.47,695200.0,95.42,95.47,95.36,95.47,695200.0
2018-10-04 14:55:00,95.49,95.55,95.37,95.42,756400.0,95.49,95.55,95.37,95.42,756400.0
2018-10-04 15:00:00,95.42,95.54,95.37,95.49,429520.0,95.42,95.54,95.37,95.49,429520.0
2018-10-04 15:05:00,95.5,95.76,95.49,95.76,1109380.0,95.5,95.76,95.49,95.76,1109380.0
2018-10-04 15:10:00,95.77,95.84,95.58,95.63,1382900.0,95.77,95.84,95.58,95.63,1382900.0
2018-10-04 15:15:00,95.64,95.75,95.6,95.66,542140.0,95.64,95.75,95.6,95.66,542140.0
2018-10-04 15:20:00,95.67,95.67,95.34,95.42,780260.0,95.67,95.67,95.34,95.42,780260.0
2018-10-04 15:25:00,95.43,95.49,95.17,95.17,718000.0,95.43,95.49,95.17,95.17,718000.0
2018-10-04 15:30:00,95.18,95.36,95.15,95.18,668920.0,95.18,95.36,95.15,95.18,668920.0
2018-10-04 15:35:00,95.16,95.24,95.07,95.22,655740.0,95.16,95.24,95.07,95.22,655740.0
2018-10-04 15:40:00,95.19,95.3,95.16,95.29,674720.0,95.19,95.3,95.16,95.29,674720.0
2018-10-04 15:45:00,95.26,95.75,95.26,95.66,1749860.0,95.26,95.75,95.26,95.66,1749860.0
2018-10-04 15:50:00,95.69,95.72,95.45,95.53,1059340.0,95.69,95.72,95.45,95.53,1059340.0
2018-10-04 15:55:00,95.54,95.59,95.38,95.52,2359980.0,95.54,95.59,95.38,95.52,2359980.0
2018-10-05 09:30:00,95.9,95.91,95.13,95.4,2483060.0,95.9,95.91,95.13,95.4,2483060.0
2018-10-05 09:35:00,95.38,96.07,95.24,95.9,2041140.0,95.38,96.07,95.24,95.9,2041140.0
2018-10-05 09:40:00,95.93,96.18,95.83,96.13,1852060.0,95.93,96.18,95.83,96.13,1852060.0
2018-10-05 09:45:00,96.18,96.45,95.58,95.58,1913200.0,96.18,96.45,95.58,95.58,1913200.0
2018-10-05 09:50:00,95.57,95.77,95.25,95.65,1624040.0,95.57,95.77,95.25,95.65,1624040.0
2018-10-05 09:55:00,95.66,95.71,94.96,95.15,1859880.0,95.66,95.71,94.96,95.15,1859880.0
2018-10-05 10:00:00,95.15,95.44,94.68,94.84,1290260.0,95.15,95.44,94.68,94.84,1290260.0
2018-10-05 10:05:00,94.88,95.2,94.81,95.0,1391960.0,94.88,95.2,94.81,95.0,1391960.0
2018-10-05 10:10:00,95.0,95.2,94.84,95.2,861360.0,95.0,95.2,94.84,95.2,861360.0
2018-10-05 10:15:00,95.16,95.37,94.98,95.13,846640.0,95.16,95.37,94.98,95.13,846640.0
2018-10-05 10:20:00,95.17,95.74,95.12,95.64,1164060.0,95.17,95.74,95.12,95.64,1164060.0
2018-10-05 10:25:00,95.64,95.8,95.51,95.66,1003540.0,95.64,95.8,95.51,95.66,1003540.0
2018-10-05 10:30:00,95.7,95.7,95.25,95.45,694140.0,95.7,95.7,95.25,95.45,694140.0
2018-10-05 10:35:00,95.46,95.6,95.35,95.4,482080.0,95.46,95.6,95.35,95.4,482080.0
2018-10-05 10:40:00,95.35,95.58,95.25,95.41,528100.0,95.35,95.58,95.25,95.41,528100.0
2018-10-05 10:45:00,95.39,95.52,95.12,95.13,633560.0,95.39,95.52,95.12,95.13,633560.0
2018-10-05 10:50:00,95.12,95.21,94.96,95.21,625040.0,95.12,95.21,94.96,95.21,625040.0
2018-10-05 10:55:00,95.19,95.38,95.15,95.23,314880.0,95.19,95.38,95.15,95.23,314880.0
2018-10-05 11:00:00,95.26,95.29,95.06,95.19,468980.0,95.26,95.29,95.06,95.19,468980.0
2018-10-05 11:05:00,95.17,95.23,94.92,94.94,791180.0,95.17,95.23,94.92,94.94,791180.0
2018-10-05 11:10:00,94.94,94.97,94.78,94.87,1382040.0,94.94,94.97,94.78,94.87,1382040.0
2018-10-05 11:15:00,94.86,94.9,94.45,94.51,1663540.0,94.86,94.9,94.45,94.51,1663540.0
2018-10-05 11:20:00,94.52,94.75,94.4,94.75,1158040.0,94.52,94.75,94.4,94.75,1158040.0
2018-10-05 11:25:00,94.75,94.8,94.5,94.55,512160.0,94.75,94.8,94.5,94.55,512160.0
2018-10-05 11:30:00,94.54,94.68,94.47,94.6,735640.0,94.54,94.68,94.47,94.6,735640.0
2018-10-05 11:35:00,94.57,94.6,94.28,94.52,755980.0,94.57,94.6,94.28,94.52,755980.0
2018-10-05 11:40:00,94.52,94.52,94.25,94.27,896920.0,94.52,94.52,94.25,94.27,896920.0
2018-10-05 11:45:00,94.27,94.32,94.0,94.18,1398180.0,94.27,94.32,94.0,94.18,1398180.0
2018-10-05 11:50:00,94.14,94.17,93.75,93.89,1316140.0,94.14,94.17,93.75,93.89,1316140.0
2018-10-05 11:55:00,93.86,93.93,93.69,93.76,777080.0,93.86,93.93,93.69,93.76,777080.0
2018-10-05 12:00:00,93.72,94.01,93.6,93.98,1018660.0,93.72,94.01,93.6,93.98,1018660.0
2018-10-05 12:05:00,94.0,94.2,93.8,94.08,1054520.0,94.0,94.2,93.8,94.08,1054520.0
2018-10-05 12:10:00,94.07,94.11,93.71,93.89,537660.0,94.07,94.11,93.71,93.89,537660.0
2018-10-05 12:15:00,93.9,94.06,93.78,94.05,517360.0,93.9,94.06,93.78,94.05,517360.0
2018-10-05 12:20:00,94.06,94.22,94.01,94.18,530300.0,94.06,94.22,94.01,94.18,530300.0
2018-10-05 12:25:00,94.17,94.19,93.86,93.95,538840.0,94.17,94.19,93.86,93.95,538840.0
2018-10-05 12:30:00,93.92,93.92,93.67,93.76,577880.0,93.92,93.92,93.67,93.76,577880.0
2018-10-05 12:35:00,93.8,93.83,93.65,93.65,471600.0,93.8,93.83,93.65,93.65,471600.0
2018-10-05 12:40:00,93.68,93.82,93.42,93.78,1290060.0,93.68,93.82,93.42,93.78,1290060.0
2018-10-05 12:45:00,93.76,93.94,93.67,93.93,452660.0,93.76,93.94,93.67,93.93,452660.0
2018-10-05 12:50:00,93.94,93.97,93.78,93.81,338160.0,93.94,93.97,93.78,93.81,338160.0
2018-10-05 12:55:00,93.8,93.86,93.68,93.73,448520.0,93.8,93.86,93.68,93.73,448520.0
2018-10-05 13:00:00,93.68,93.69,93.45,93.6,438020.0,93.68,93.69,93.45,93.6,438020.0
2018-10-05 13:05:00,93.57,93.7,93.44,93.51,508560.0,93.57,93.7,93.44,93.51,508560.0
2018-10-05 13:10:00,93.52,93.58,93.41,93.5,658540.0,93.52,93.58,93.41,93.5,658540.0
2018-10-05 13:15:00,93.52,93.69,93.52,93.66,565700.0,93.52,93.69,93.52,93.66,565700.0
2018-10-05 13:20:00,93.57,93.62,93.42,93.48,353720.0,93.57,93.62,93.42,93.48,353720.0
2018-10-05 13:25:00,93.49,93.55,93.25,93.35,1012860.0,93.49,93.55,93.25,93.35,1012860.0
2018-10-05 13:30:00,93.37,93.55,93.32,93.37,765280.0,93.37,93.55,93.32,93.37,765280.0
2018-10-05 13:35:00,93.37,93.49,93.14,93.44,1360760.0,93.37,93.49,93.14,93.44,1360760.0
2018-10-05 13:40:00,93.45,93.78,93.44,93.72,857760.0,93.45,93.78,93.44,93.72,857760.0
2018-10-05 13:45:00,93.71,93.73,93.56,93.63,376720.0,93.71,93.73,93.56,93.63,376720.0
2018-10-05 13:50:00,93.65,93.78,93.5,93.75,619120.0,93.65,93.78,93.5,93.75,619120.0
2018-10-05 13:55:00,93.74,93.86,93.63,93.77,790460.0,93.74,93.86,93.63,93.77,790460.0
2018-10-05 14:00:00,93.8,94.05,93.79,93.98,1000640.0,93.8,94.05,93.79,93.98,1000640.0
2018-10-05 14:05:00,93.98,94.11,93.69,93.78,893280.0,93.98,94.11,93.69,93.78,893280.0
2018-10-05 14:10:00,93.78,94.05,93.77,93.88,356520.0,93.78,94.05,93.77,93.88,356520.0
2018-10-05 14:15:00,93.9,94.21,93.89,94.19,469740.0,93.9,94.21,93.89,94.19,469740.0
2018-10-05 14:20:00,94.19,94.31,94.05,94.28,731080.0,94.19,94.31,94.05,94.28,731080.0
2018-10-05 14:25:00,94.28,94.48,94.16,94.45,898300.0,94.28,94.48,94.16,94.45,898300.0
2018-10-05 14:30:00,94.43,94.76,94.36,94.59,1541920.0,94.43,94.76,94.36,94.59,1541920.0
2018-10-05 14:35:00,94.6,94.72,94.5,94.71,823320.0,94.6,94.72,94.5,94.71,823320.0
2018-10-05 14:40:00,94.74,95.14,94.72,95.03,1320560.0,94.74,95.14,94.72,95.03,1320560.0
2018-10-05 14:45:00,95.04,95.15,94.87,94.87,1019140.0,95.04,95.15,94.87,94.87,1019140.0
2018-10-05 14:50:00,94.88,94.94,94.69,94.8,699620.0,94.88,94.94,94.69,94.8,699620.0
2018-10-05 14:55:00,94.84,95.08,94.72,94.94,699620.0,94.84,95.08,94.72,94.94,699620.0
2018-10-05 15:00:00,94.98,95.06,94.75,95.01,642420.0,94.98,95.06,94.75,95.01,642420.0
2018-10-05 15:05:00,94.99,95.17,94.95,94.99,567420.0,94.99,95.17,94.95,94.99,567420.0
2018-10-05 15:10:00,94.97,95.0,94.83,94.9,415040.0,94.97,95.0,94.83,94.9,415040.0
2018-10-05 15:15:00,94.9,94.93,94.78,94.84,444280.0,94.9,94.93,94.78,94.84,444280.0
2018-10-05 15:20:00,94.85,95.0,94.75,94.91,609920.0,94.85,95.0,94.75,94.91,609920.0
2018-10-05 15:25:00,94.86,94.87,94.51,94.54,814500.0,94.86,94.87,94.51,94.54,814500.0
2018-10-05 15:30:00,94.59,94.62,94.35,94.35,797940.0,94.59,94.62,94.35,94.35,797940.0
2018-10-05 15:35:00,94.33,94.54,94.3,94.41,629160.0,94.33,94.54,94.3,94.41,629160.0
2018-10-05 15:40:00,94.39,94.67,94.34,94.61,818880.0,94.39,94.67,94.34,94.61,818880.0
2018-10-05 15:45:00,94.63,94.87,94.63,94.84,1060260.0,94.63,94.87,94.63,94.84,1060260.0
2018-10-05 15:50:00,94.82,94.84,94.64,94.73,872380.0,94.82,94.84,94.64,94.73,872380.0
2018-10-05 15:55:00,94.73,94.77,94.36,94.48,2219380.0,94.73,94.77,94.36,94.48,2219380.0
2018-10-08 09:30:00,93.75,93.75,92.73,93.22,4587360.0,93.75,93.75,92.73,93.22,4587360.0
2018-10-08 09:35:00,93.25,93.49,93.13,93.34,2027480.0,93.25,93.49,93.13,93.34,2027480.0
2018-10-08 09:40:00,93.34,93.74,93.2,93.68,2189940.0,93.34,93.74,93.2,93.68,2189940.0
2018-10-08 09:45:00,93.69,94.04,93.67,93.85,2346560.0,93.69,94.04,93.67,93.85,2346560.0
2018-10-08 09:50:00,93.87,94.46,93.83,94.42,1568460.0,93.87,94.46,93.83,94.42,1568460.0
2018-10-08 09:55:00,94.41,94.55,94.24,94.3,1441720.0,94.41,94.55,94.24,94.3,1441720.0
2018-10-08 10:00:00,94.38,94.5,94.08,94.15,1281680.0,94.38,94.5,94.08,94.15,1281680.0
2018-10-08 10:05:00,94.15,94.23,93.98,94.19,855120.0,94.15,94.23,93.98,94.19,855120.0
2018-10-08 10:10:00,94.19,94.84,94.06,94.7,1619140.0,94.19,94.84,94.06,94.7,1619140.0
2018-10-08 10:15:00,94.73,94.87,94.6,94.72,709020.0,94.73,94.87,94.6,94.72,709020.0
2018-10-08 10:20:00,94.69,94.97,94.63,94.95,1196320.0,94.69,94.97,94.63,94.95,1196320.0
2018-10-08 10:25:00,94.93,95.1,94.75,94.87,1499720.0,94.93,95.1,94.75,94.87,1499720.0
2018-10-08 10:30:00,94.93,94.96,94.62,94.62,799300.0,94.93,94.96,94.62,94.62,799300.0
2018-10-08 10:35:00,94.63,94.64,94.25,94.46,1225860.0,94.63,94.64,94.25,94.46,1225860.0
2018-10-08 10:40:00,94.5,94.63,94.15,94.2,537240.0,94.5,94.63,94.15,94.2,537240.0
2018-10-08 10:45:00,94.21,94.36,93.93,94.17,988140.0,94.21,94.36,93.93,94.17,988140.0
2018-10-08 10:50:00,94.16,94.19,93.86,94.03,701340.0,94.16,94.19,93.86,94.03,701340.0
2018-10-08 10:55:00,94.04,94.23,94.01,94.12,545320.0,94.04,94.23,94.01,94.12,545320.0
2018-10-08 11:00:00,94.1,94.11,93.7,93.78,571960.0,94.1,94.11,93.7,93.78,571960.0
2018-10-08 11:05:00,93.8,93.84,93.61,93.7,803320.0,93.8,93.84,93.61,93.7,803320.0
2018-10-08 11:10:00,93.67,93.97,93.67,93.78,799480.0,93.67,93.97,93.67,93.78,799480.0
2018-10-08 11:15:00,93.75,93.75,93.48,93.48,807300.0,93.75,93.75,93.48,93.48,807300.0
2018-10-08 11:20:00,93.48,93.68,93.35,93.55,764280.0,93.48,93.68,93.35,93.55,764280.0
2018-10-08 11:25:00,93.53,93.54,92.95,93.05,1162460.0,93.53,93.54,92.95,93.05,1162460.0
2018-10-08 11:30:00,93.06,93.1,92.58,92.65,1783560.0,93.06,93.1,92.58,92.65,1783560.0
2018-10-08 11:35:00,92.69,92.88,92.3,92.35,2030800.0,92.69,92.88,92.3,92.35,2030800.0
2018-10-08 11:40:00,92.31,92.37,91.8,92.09,2448700.0,92.31,92.37,91.8,92.09,2448700.0
2018-10-08 11:45:00,92.09,92.25,91.68,92.23,1986200.0,92.09,92.25,91.68,92.23,1986200.0
2018-10-08 11:50:00,92.22,92.58,92.22,92.5,1642900.0,92.22,92.58,92.22,92.5,1642900.0
2018-10-08 11:55:00,92.49,92.75,92.32,92.72,1106300.0,92.49,92.75,92.32,92.72,1106300.0
2018-10-08 12:00:00,92.63,92.67,92.4,92.58,1050000.0,92.63,92.67,92.4,92.58,1050000.0
2018-10-08 12:05:00,92.55,92.6,92.15,92.18,653360.0,92.55,92.6,92.15,92.18,653360.0
2018-10-08 12:10:00,92.22,92.34,91.92,92.08,967880.0,92.22,92.34,91.92,92.08,967880.0
2018-10-08 12:15:00,92.09,92.3,92.02,92.03,714180.0,92.09,92.3,92.02,92.03,714180.0
2018-10-08 12:20:00,92.02,92.4,91.81,92.4,1193400.0,92.02,92.4,91.81,92.4,1193400.0
2018-10-08 12:25:00,92.39,92.7,92.26,92.57,1058400.0,92.39,92.7,92.26,92.57,1058400.0
2018-10-08 12:30:00,92.58,92.64,92.25,92.35,732940.0,92.58,92.64,92.25,92.35,732940.0
2018-10-08 12:35:00,92.39,92.59,92.27,92.45,459820.0,92.39,92.59,92.27,92.45,459820.0
2018-10-08 12:40:00,92.43,92.45,92.25,92.37,374480.0,92.43,92.45,92.25,92.37,374480.0
2018-10-08 12:45:00,92.31,92.38,92.05,92.15,416660.0,92.31,92.38,92.05,92.15,416660.0
2018-10-08 12:50:00,92.15,92.26,91.92,92.01,362000.0,92.15,92.26,91.92,92.01,362000.0
2018-10-08 12:55:00,92.0,92.1,91.7,91.8,862260.0,92.0,92.1,91.7,91.8,862260.0
2018-10-08 13:00:00,91.82,92.05,91.76,92.01,571160.0,91.82,92.05,91.76,92.01,571160.0
2018-10-08 13:05:00,92.01,92.27,91.94,92.22,582320.0,92.01,92.27,91.94,92.22,582320.0
2018-10-08 13:10:00,92.2,92.26,91.81,91.85,1062000.0,92.2,92.26,91.81,91.85,1062000.0
2018-10-08 13:15:00,91.87,91.94,91.53,91.58,1014600.0,91.87,91.94,91.53,91.58,1014600.0
2018-10-08 13:20:00,91.58,91.78,91.57,91.67,592620.0,91.58,91.78,91.57,91.67,592620.0
2018-10-08 13:25:00,91.75,91.9,91.7,91.73,541260.0,91.75,91.9,91.7,91.73,541260.0
2018-10-08 13:30:00,91.71,91.96,91.68,91.9,717820.0,91.71,91.96,91.68,91.9,717820.0
2018-10-08 13:35:00,91.9,92.2,91.89,92.16,685880.0,91.9,92.2,91.89,92.16,685880.0
2018-10-08 13:40:00,92.19,92.43,92.19,92.26,706580.0,92.19,92.43,92.19,92.26,706580.0
2018-10-08 13:45:00,92.27,92.43,92.14,92.38,612440.0,92.27,92.43,92.14,92.38,612440.0
2018-10-08 13:50:00,92.38,92.48,92.28,92.45,529960.0,92.38,92.48,92.28,92.45,529960.0
2018-10-08 13:55:00,92.45,92.46,92.15,92.24,534920.0,92.45,92.46,92.15,92.24,534920.0
2018-10-08 14:00:00,92.21,92.54,92.17,92.42,598120.0,92.21,92.54,92.17,92.42,598120.0
2018-10-08 14:05:00,92.43,92.74,92.43,92.69,946820.0,92.43,92.74,92.43,92.69,946820.0
2018-10-08 14:10:00,92.71,92.84,92.59,92.62,896240.0,92.71,92.84,92.59,92.62,896240.0
2018-10-08 14:15:00,92.64,92.8,92.61,92.68,544880.0,92.64,92.8,92.61,92.68,544880.0
2018-10-08 14:20:00,92.65,92.95,92.65,92.88,784160.0,92.65,92.95,92.65,92.88,784160.0
2018-10-08 14:25:00,92.87,93.0,92.65,92.72,802100.0,92.87,93.0,92.65,92.72,802100.0
2018-10-08 14:30:00,92.72,93.09,92.72,92.99,851500.0,92.72,93.09,92.72,92.99,851500.0
2018-10-08 14:35:00,93.0,93.24,92.84,93.19,859820.0,93.0,93.24,92.84,93.19,859820.0
2018-10-08 14:40:00,93.21,93.55,93.14,93.53,977720.0,93.21,93.55,93.14,93.53,977720.0
2018-10-08 14:45:00,93.53,93.95,93.43,93.91,1164740.0,93.53,93.95,93.43,93.91,1164740.0
2018-10-08 14:50:00,93.87,93.94,93.63,93.67,1067040.0,93.87,93.94,93.63,93.67,1067040.0
2018-10-08 14:55:00,93.66,93.75,93.27,93.27,957860.0,93.66,93.75,93.27,93.27,957860.0
2018-10-08 15:00:00,93.28,93.68,93.24,93.48,1090620.0,93.28,93.68,93.24,93.48,1090620.0
2018-10-08 15:05:00,93.49,93.55,93.3,93.44,631640.0,93.49,93.55,93.3,93.44,631640.0
2018-10-08 15:10:00,93.42,93.47,93.34,93.41,480780.0,93.42,93.47,93.34,93.41,480780.0
2018-10-08 15:15:00,93.38,93.58,93.36,93.47,979940.0,93.38,93.58,93.36,93.47,979940.0
2018-10-08 15:20:00,93.49,93.53,93.01,93.07,846000.0,93.49,93.53,93.01,93.07,846000.0
2018-10-08 15:25:00,93.07,93.22,92.86,92.94,820820.0,93.07,93.22,92.86,92.94,820820.0
2018-10-08 15:30:00,93.05,93.2,92.94,93.09,794420.0,93.05,93.2,92.94,93.09,794420.0
2018-10-08 15:35:00,93.1,93.3,93.0,93.29,784300.0,93.1,93.3,93.0,93.29,784300.0
2018-10-08 15:40:00,93.3,93.46,93.29,93.46,806120.0,93.3,93.46,93.29,93.46,806120.0
2018-10-08 15:45:00,93.49,93.64,93.4,93.6,1213980.0,93.49,93.64,93.4,93.6,1213980.0
2018-10-08 15:50:00,93.61,93.61,93.4,93.46,718700.0,93.61,93.61,93.4,93.46,718700.0
2018-10-08 15:55:00,93.45,93.5,93.2,93.21,1600800.0,93.45,93.5,93.2,93.21,1600800.0
2018-10-09 09:30:00,92.9,93.62,92.62,93.56,3383940.0,92.9,93.62,92.62,93.56,3383940.0
2018-10-09 09:35:00,93.54,94.13,93.29,93.96,2709380.0,93.54,94.13,93.29,93.96,2709380.0
2018-10-09 09:40:00,93.9,94.06,93.5,94.02,1904920.0,93.9,94.06,93.5,94.02,1904920.0
2018-10-09 09:45:00,94.05,94.06,93.11,93.32,1832300.0,94.05,94.06,93.11,93.32,1832300.0
2018-10-09 09:50:00,93.36,93.73,93.3,93.63,1176060.0,93.36,93.73,93.3,93.63,1176060.0
2018-10-09 09:55:00,93.72,93.94,93.55,93.91,869940.0,93.72,93.94,93.55,93.91,869940.0
2018-10-09 10:00:00,93.95,94.03,93.75,93.86,1053080.0,93.95,94.03,93.75,93.86,1053080.0
2018-10-09 10:05:00,93.86,93.92,93.4,93.45,713920.0,93.86,93.92,93.4,93.45,713920.0
2018-10-09 10:10:00,93.47,93.72,93.46,93.64,476480.0,93.47,93.72,93.46,93.64,476480.0
2018-10-09 10:15:00,93.67,93.91,93.65,93.85,641200.0,93.67,93.91,93.65,93.85,641200.0
2018-10-09 10:20:00,93.88,94.1,93.85,93.99,1135640.0,93.88,94.1,93.85,93.99,1135640.0
2018-10-09 10:25:00,93.99,94.34,93.95,94.29,1837840.0,93.99,94.34,93.95,94.29,1837840.0
2018-10-09 10:30:00,94.31,94.52,94.25,94.42,1292200.0,94.31,94.52,94.25,94.42,1292200.0
2018-10-09 10:35:00,94.42,94.5,94.17,94.19,1059900.0,94.42,94.5,94.17,94.19,1059900.0
2018-10-09 10:40:00,94.23,94.67,94.14,94.62,1466260.0,94.23,94.67,94.14,94.62,1466260.0
2018-10-09 10:45:00,94.55,94.74,94.45,94.72,924220.0,94.55,94.74,94.45,94.72,924220.0
2018-10-09 10:50:00,94.73,94.83,94.15,94.37,1374520.0,94.73,94.83,94.15,94.37,1374520.0
2018-10-09 10:55:00,94.35,94.45,94.19,94.2,536700.0,94.35,94.45,94.19,94.2,536700.0
2018-10-09 11:00:00,94.2,94.3,93.81,94.07,855680.0,94.2,94.3,93.81,94.07,855680.0
2018-10-09 11:05:00,94.07,94.18,93.86,93.86,449800.0,94.07,94.18,93.86,93.86,449800.0
2018-10-09 11:10:00,93.89,94.1,93.75,94.05,537480.0,93.89,94.1,93.75,94.05,537480.0
2018-10-09 11:15:00,94.07,94.21,93.88,93.94,395900.0,94.07,94.21,93.88,93.94,395900.0
2018-10-09 11:20:00,93.92,94.32,93.92,94.27,475660.0,93.92,94.32,93.92,94.27,475660.0
2018-10-09 11:25:00,94.28,94.6,94.28,94.38,790940.0,94.28,94.6,94.28,94.38,790940.0
2018-10-09 11:30:00,94.38,94.46,94.3,94.33,436000.0,94.38,94.46,94.3,94.33,436000.0
2018-10-09 11:35:00,94.31,94.57,94.31,94.42,262040.0,94.31,94.57,94.31,94.42,262040.0
2018-10-09 11:40:00,94.41,94.53,94.36,94.38,300840.0,94.41,94.53,94.36,94.38,300840.0
2018-10-09 11:45:00,94.39,94.4,94.06,94.12,467760.0,94.39,94.4,94.06,94.12,467760.0
2018-10-09 11:50:00,94.12,94.39,94.1,94.21,358200.0,94.12,94.39,94.1,94.21,358200.0
2018-10-09 11:55:00,94.26,94.39,94.13,94.26,235720.0,94.26,94.39,94.13,94.26,235720.0
2018-10-09 12:00:00,94.25,94.4,94.23,94.27,412860.0,94.25,94.4,94.23,94.27,412860.0
2018-10-09 12:05:00,94.24,94.39,94.24,94.32,215500.0,94.24,94.39,94.24,94.32,215500.0
2018-10-09 12:10:00,94.23,94.33,93.96,93.97,384680.0,94.23,94.33,93.96,93.97,384680.0
2018-10-09 12:15:00,93.97,94.05,93.66,93.7,709200.0,93.97,94.05,93.66,93.7,709200.0
2018-10-09 12:20:00,93.69,94.08,93.67,93.98,471900.0,93.69,94.08,93.67,93.98,471900.0
2018-10-09 12:25:00,93.97,94.14,93.95,94.03,299860.0,93.97,94.14,93.95,94.03,299860.0
2018-10-09 12:30:00,93.98,93.99,93.72,93.82,452260.0,93.98,93.99,93.72,93.82,452260.0
2018-10-09 12:35:00,93.87,94.1,93.84,94.02,299480.0,93.87,94.1,93.84,94.02,299480.0
2018-10-09 12:40:00,94.01,94.08,93.63,93.67,282660.0,94.01,94.08,93.63,93.67,282660.0
2018-10-09 12:45:00,93.69,93.75,93.41,93.55,810980.0,93.69,93.75,93.41,93.55,810980.0
2018-10-09 12:50:00,93.58,93.58,93.31,93.4,523900.0,93.58,93.58,93.31,93.4,523900.0
2018-10-09 12:55:00,93.36,93.65,93.36,93.51,354780.0,93.36,93.65,93.36,93.51,354780.0
2018-10-09 13:00:00,93.5,93.5,93.06,93.16,592240.0,93.5,93.5,93.06,93.16,592240.0
2018-10-09 13:05:00,93.13,93.25,92.86,93.05,1023900.0,93.13,93.25,92.86,93.05,1023900.0
2018-10-09 13:10:00,93.03,93.38,93.03,93.25,411780.0,93.03,93.38,93.03,93.25,411780.0
2018-10-09 13:15:00,93.25,93.39,93.22,93.29,356700.0,93.25,93.39,93.22,93.29,356700.0
2018-10-09 13:20:00,93.31,93.6,93.26,93.54,746180.0,93.31,93.6,93.26,93.54,746180.0
2018-10-09 13:25:00,93.52,93.58,93.35,93.44,339540.0,93.52,93.58,93.35,93.44,339540.0
2018-10-09 13:30:00,93.44,93.47,93.29,93.34,335060.0,93.44,93.47,93.29,93.34,335060.0
2018-10-09 13:35:00,93.3,93.3,93.15,93.26,371000.0,93.3,93.3,93.15,93.26,371000.0
2018-10-09 13:40:00,93.27,93.39,93.05,93.12,312800.0,93.27,93.39,93.05,93.12,312800.0
2018-10-09 13:45:00,93.1,93.25,93.02,93.22,436780.0,93.1,93.25,93.02,93.22,436780.0
2018-10-09 13:50:00,93.2,93.35,93.16,93.3,235000.0,93.2,93.35,93.16,93.3,235000.0
2018-10-09 13:55:00,93.31,93.52,93.31,93.48,411260.0,93.31,93.52,93.31,93.48,411260.0
2018-10-09 14:00:00,93.46,93.48,93.26,93.26,221680.0,93.46,93.48,93.26,93.26,221680.0
2018-10-09 14:05:00,93.26,93.46,93.15,93.46,260580.0,93.26,93.46,93.15,93.46,260580.0
2018-10-09 14:10:00,93.49,93.53,93.3,93.51,335300.0,93.49,93.53,93.3,93.51,335300.0
2018-10-09 14:15:00,93.48,93.62,93.31,93.31,427260.0,93.48,93.62,93.31,93.31,427260.0
2018-10-09 14:20:00,93.36,93.46,93.25,93.44,202340.0,93.36,93.46,93.25,93.44,202340.0
2018-10-09 14:25:00,93.4,93.5,93.35,93.41,112200.0,93.4,93.5,93.35,93.41,112200.0
2018-10-09 14:30:00,93.45,93.45,93.22,93.23,205320.0,93.45,93.45,93.22,93.23,205320.0
2018-10-09 14:35:00,93.24,93.4,93.13,93.35,244060.0,93.24,93.4,93.13,93.35,244060.0
2018-10-09 14:40:00,93.32,93.4,93.27,93.4,137420.0,93.32,93.4,93.27,93.4,137420.0
2018-10-09 14:45:00,93.35,93.38,93.18,93.38,186940.0,93.35,93.38,93.18,93.38,186940.0
2018-10-09 14:50:00,93.36,93.61,93.35,93.56,607720.0,93.36,93.61,93.35,93.56,607720.0
2018-10-09 14:55:00,93.55,93.7,93.53,93.53,491100.0,93.55,93.7,93.53,93.53,491100.0
2018-10-09 15:00:00,93.56,93.6,93.4,93.44,352640.0,93.56,93.6,93.4,93.44,352640.0
2018-10-09 15:05:00,93.44,93.53,93.41,93.48,483660.0,93.44,93.53,93.41,93.48,483660.0
2018-10-09 15:10:00,93.5,93.5,93.35,93.45,240380.0,93.5,93.5,93.35,93.45,240380.0
2018-10-09 15:15:00,93.43,93.55,93.43,93.5,193660.0,93.43,93.55,93.43,93.5,193660.0
2018-10-09 15:20:00,93.5,93.5,93.15,93.22,534980.0,93.5,93.5,93.15,93.22,534980.0
2018-10-09 15:25:00,93.23,93.39,93.21,93.34,353480.0,93.23,93.39,93.21,93.34,353480.0
2018-10-09 15:30:00,93.34,93.4,93.25,93.38,357760.0,93.34,93.4,93.25,93.38,357760.0
2018-10-09 15:35:00,93.37,93.5,93.31,93.43,435340.0,93.37,93.5,93.31,93.43,435340.0
2018-10-09 15:40:00,93.41,93.45,93.36,93.38,313060.0,93.41,93.45,93.36,93.38,313060.0
2018-10-09 15:45:00,93.37,93.71,93.37,93.63,920020.0,93.37,93.71,93.37,93.63,920020.0
2018-10-09 15:50:00,93.61,93.63,93.44,93.55,1000180.0,93.61,93.63,93.44,93.55,1000180.0
2018-10-09 15:55:00,93.55,93.55,93.42,93.53,996420.0,93.55,93.55,93.42,93.53,996420.0
2018-10-10 09:30:00,92.89,92.93,92.4,92.58,3816620.0,92.89,92.93,92.4,92.58,3816620.0
2018-10-10 09:35:00,92.55,92.56,92.11,92.15,2254160.0,92.55,92.56,92.11,92.15,2254160.0
2018-10-10 09:40:00,92.14,92.62,92.07,92.23,1990500.0,92.14,92.62,92.07,92.23,1990500.0
2018-10-10 09:45:00,92.23,92.54,91.95,91.97,1564800.0,92.23,92.54,91.95,91.97,1564800.0
2018-10-10 09:50:00,91.99,92.08,91.65,91.65,2486020.0,91.99,92.08,91.65,91.65,2486020.0
2018-10-10 09:55:00,91.69,91.8,90.86,91.17,3103200.0,91.69,91.8,90.86,91.17,3103200.0
2018-10-10 10:00:00,91.17,91.48,90.7,91.0,2156560.0,91.17,91.48,90.7,91.0,2156560.0
2018-10-10 10:05:00,91.02,91.35,90.95,91.14,2080460.0,91.02,91.35,90.95,91.14,2080460.0
2018-10-10 10:10:00,91.14,91.55,90.86,91.23,1977300.0,91.14,91.55,90.86,91.23,1977300.0
2018-10-10 10:15:00,91.25,91.76,91.2,91.73,1625560.0,91.25,91.76,91.2,91.73,1625560.0
2018-10-10 10:20:00,91.71,92.09,91.57,91.9,1513000.0,91.71,92.09,91.57,91.9,1513000.0
2018-10-10 10:25:00,91.9,91.9,91.4,91.6,885340.0,91.9,91.9,91.4,91.6,885340.0
2018-10-10 10:30:00,91.58,91.75,91.25,91.4,854680.0,91.58,91.75,91.25,91.4,854680.0
2018-10-10 10:35:00,91.39,91.67,91.28,91.28,745980.0,91.39,91.67,91.28,91.28,745980.0
2018-10-10 10:40:00,91.32,91.55,91.11,91.41,853060.0,91.32,91.55,91.11,91.41,853060.0
2018-10-10 10:45:00,91.4,91.66,91.05,91.07,700380.0,91.4,91.66,91.05,91.07,700380.0
2018-10-10 10:50:00,91.12,91.6,91.12,91.27,725660.0,91.12,91.6,91.12,91.27,725660.0
2018-10-10 10:55:00,91.3,91.36,90.94,91.24,1146540.0,91.3,91.36,90.94,91.24,1146540.0
2018-10-10 11:00:00,91.23,91.27,90.77,90.8,958220.0,91.23,91.27,90.77,90.8,958220.0
2018-10-10 11:05:00,90.81,90.95,90.42,90.45,1993140.0,90.81,90.95,90.42,90.45,1993140.0
2018-10-10 11:10:00,90.47,90.72,90.3,90.37,2205060.0,90.47,90.72,90.3,90.37,2205060.0
2018-10-10 11:15:00,90.4,90.45,90.11,90.2,1685020.0,90.4,90.45,90.11,90.2,1685020.0
2018-10-10 11:20:00,90.2,90.29,89.63,89.84,2900480.0,90.2,90.29,89.63,89.84,2900480.0
2018-10-10 11:25:00,89.86,90.72,89.86,90.7,2692400.0,89.86,90.72,89.86,90.7,2692400.0
2018-10-10 11:30:00,90.69,90.69,90.36,90.47,1271320.0,90.69,90.69,90.36,90.47,1271320.0
2018-10-10 11:35:00,90.48,90.54,90.06,90.3,1193240.0,90.48,90.54,90.06,90.3,1193240.0
2018-10-10 11:40:00,90.31,90.59,90.23,90.57,1057320.0,90.31,90.59,90.23,90.57,1057320.0
2018-10-10 11:45:00,90.57,90.82,90.25,90.8,1429280.0,90.57,90.82,90.25,90.8,1429280.0
2018-10-10 11:50:00,90.81,90.83,90.52,90.66,916180.0,90.81,90.83,90.52,90.66,916180.0
2018-10-10 11:55:00,90.64,90.69,90.27,90.27,753000.0,90.64,90.69,90.27,90.27,753000.0
2018-10-10 12:00:00,90.27,90.42,90.17,90.23,647480.0,90.27,90.42,90.17,90.23,647480.0
2018-10-10 12:05:00,90.25,90.25,89.79,90.06,1259900.0,90.25,90.25,89.79,90.06,1259900.0
2018-10-10 12:10:00,90.05,90.4,90.0,90.29,862520.0,90.05,90.4,90.0,90.29,862520.0
2018-10-10 12:15:00,90.27,90.72,90.26,90.7,1118000.0,90.27,90.72,90.26,90.7,1118000.0
2018-10-10 12:20:00,90.72,90.85,90.63,90.75,1214140.0,90.72,90.85,90.63,90.75,1214140.0
2018-10-10 12:25:00,90.75,90.97,90.56,90.63,1333580.0,90.75,90.97,90.56,90.63,1333580.0
2018-10-10 12:30:00,90.62,90.65,90.29,90.41,698020.0,90.62,90.65,90.29,90.41,698020.0
2018-10-10 12:35:00,90.41,90.6,90.15,90.28,570320.0,90.41,90.6,90.15,90.28,570320.0
2018-10-10 12:40:00,90.25,90.53,90.2,90.41,546740.0,90.25,90.53,90.2,90.41,546740.0
2018-10-10 12:45:00,90.39,90.59,90.27,90.45,571180.0,90.39,90.59,90.27,90.45,571180.0
2018-10-10 12:50:00,90.47,90.63,90.31,90.4,459600.0,90.47,90.63,90.31,90.4,459600.0
2018-10-10 12:55:00,90.41,90.55,90.05,90.08,574200.0,90.41,90.55,90.05,90.08,574200.0
2018-10-10 13:00:00,90.07,90.23,89.9,90.0,687360.0,90.07,90.23,89.9,90.0,687360.0
2018-10-10 13:05:00,89.99,90.45,89.96,90.43,838320.0,89.99,90.45,89.96,90.43,838320.0
2018-10-10 13:10:00,90.45,90.7,90.36,90.61,763400.0,90.45,90.7,90.36,90.61,763400.0
2018-10-10 13:15:00,90.59,90.67,90.44,90.62,779300.0,90.59,90.67,90.44,90.62,779300.0
2018-10-10 13:20:00,90.65,90.74,90.53,90.6,675100.0,90.65,90.74,90.53,90.6,675100.0
2018-10-10 13:25:00,90.6,90.75,90.41,90.67,973180.0,90.6,90.75,90.41,90.67,973180.0
2018-10-10 13:30:00,90.65,91.03,90.57,90.94,1355860.0,90.65,91.03,90.57,90.94,1355860.0
2018-10-10 13:35:00,90.9,91.02,90.56,90.65,737060.0,90.9,91.02,90.56,90.65,737060.0
2018-10-10 13:40:00,90.68,90.7,90.41,90.47,617440.0,90.68,90.7,90.41,90.47,617440.0
2018-10-10 13:45:00,90.47,90.61,90.44,90.52,639360.0,90.47,90.61,90.44,90.52,639360.0
2018-10-10 13:50:00,90.48,90.48,90.22,90.36,881380.0,90.48,90.48,90.22,90.36,881380.0
2018-10-10 13:55:00,90.38,90.38,90.03,90.24,807960.0,90.38,90.38,90.03,90.24,807960.0
2018-10-10 14:00:00,90.24,90.3,90.0,90.0,1287500.0,90.24,90.3,90.0,90.0,1287500.0
2018-10-10 14:05:00,90.0,90.12,89.75,89.75,1359560.0,90.0,90.12,89.75,89.75,1359560.0
2018-10-10 14:10:00,89.77,90.16,89.76,89.87,1153660.0,89.77,90.16,89.76,89.87,1153660.0
2018-10-10 14:15:00,89.9,90.4,89.85,90.09,1261500.0,89.9,90.4,89.85,90.09,1261500.0
2018-10-10 14:20:00,90.1,90.34,90.0,90.29,824540.0,90.1,90.34,90.0,90.29,824540.0
2018-10-10 14:25:00,90.32,90.32,90.03,90.17,566320.0,90.32,90.32,90.03,90.17,566320.0
2018-10-10 14:30:00,90.17,90.35,90.06,90.06,759720.0,90.17,90.35,90.06,90.06,759720.0
2018-10-10 14:35:00,90.08,90.13,89.77,89.92,1498460.0,90.08,90.13,89.77,89.92,1498460.0
2018-10-10 14:40:00,89.94,89.94,89.6,89.63,1215680.0,89.94,89.94,89.6,89.63,1215680.0
2018-10-10 14:45:00,89.6,89.84,89.5,89.58,1497920.0,89.6,89.84,89.5,89.58,1497920.0
2018-10-10 14:50:00,89.59,89.75,89.46,89.57,1780940.0,89.59,89.75,89.46,89.57,1780940.0
2018-10-10 14:55:00,89.57,89.79,89.38,89.68,1568440.0,89.57,89.79,89.38,89.68,1568440.0
2018-10-10 15:00:00,89.67,89.67,89.28,89.32,1221760.0,89.67,89.67,89.28,89.32,1221760.0
2018-10-10 15:05:00,89.3,89.46,88.86,89.04,2319880.0,89.3,89.46,88.86,89.04,2319880.0
2018-10-10 15:10:00,89.03,89.2,88.66,88.85,2004600.0,89.03,89.2,88.66,88.85,2004600.0
2018-10-10 15:15:00,88.85,89.14,88.72,88.82,1121960.0,88.85,89.14,88.72,88.82,1121960.0
2018-10-10 15:20:00,88.87,89.22,88.84,89.15,1368020.0,88.87,89.22,88.84,89.15,1368020.0
2018-10-10 15:25:00,89.12,89.24,88.86,89.11,1440340.0,89.12,89.24,88.86,89.11,1440340.0
2018-10-10 15:30:00,89.08,89.17,88.68,88.76,1112280.0,89.08,89.17,88.68,88.76,1112280.0
2018-10-10 15:35:00,88.78,88.83,88.25,88.25,2025120.0,88.78,88.83,88.25,88.25,2025120.0
2018-10-10 15:40:00,88.31,88.55,88.23,88.54,2533960.0,88.31,88.55,88.23,88.54,2533960.0
2018-10-10 15:45:00,88.5,88.98,88.25,88.94,2241380.0,88.5,88.98,88.25,88.94,2241380.0
2018-10-10 15:50:00,88.94,88.94,88.13,88.15,2424820.0,88.94,88.94,88.13,88.15,2424820.0
2018-10-10 15:55:00,88.13,88.31,87.72,87.76,4903340.0,88.13,88.31,87.72,87.76,4903340.0
2018-10-11 09:30:00,86.25,87.25,85.57,86.72,10806040.0,86.25,87.25,85.57,86.72,10806040.0
2018-10-11 09:35:00,86.81,86.95,85.36,85.41,4956960.0,86.81,86.95,85.36,85.41,4956960.0
2018-10-11 09:40:00,85.4,85.55,84.35,84.75,7385860.0,85.4,85.55,84.35,84.75,7385860.0
2018-10-11 09:45:00,84.71,86.4,84.46,86.25,5683280.0,84.71,86.4,84.46,86.25,5683280.0
2018-10-11 09:50:00,86.29,87.45,86.03,87.4,5151440.0,86.29,87.45,86.03,87.4,5151440.0
2018-10-11 09:55:00,87.4,87.77,86.84,87.59,4585480.0,87.4,87.77,86.84,87.59,4585480.0
2018-10-11 10:00:00,87.55,87.65,86.43,86.64,3351220.0,87.55,87.65,86.43,86.64,3351220.0
2018-10-11 10:05:00,86.63,87.05,86.05,87.05,2933040.0,86.63,87.05,86.05,87.05,2933040.0
2018-10-11 10:10:00,87.0,87.1,86.15,86.32,1745680.0,87.0,87.1,86.15,86.32,1745680.0
2018-10-11 10:15:00,86.45,86.45,85.5,85.92,2994700.0,86.45,86.45,85.5,85.92,2994700.0
2018-10-11 10:20:00,85.94,86.32,85.72,85.72,1664020.0,85.94,86.32,85.72,85.72,1664020.0
2018-10-11 10:25:00,85.81,86.74,85.76,86.61,1712140.0,85.81,86.74,85.76,86.61,1712140.0
2018-10-11 10:30:00,86.52,87.14,86.33,86.4,1660540.0,86.52,87.14,86.33,86.4,1660540.0
2018-10-11 10:35:00,86.48,86.9,86.12,86.45,1459160.0,86.48,86.9,86.12,86.45,1459160.0
2018-10-11 10:40:00,86.49,86.69,86.1,86.42,1216700.0,86.49,86.69,86.1,86.42,1216700.0
2018-10-11 10:45:00,86.42,86.49,85.65,85.65,1512460.0,86.42,86.49,85.65,85.65,1512460.0
2018-10-11 10:50:00,85.66,86.18,85.55,85.71,1303840.0,85.66,86.18,85.55,85.71,1303840.0
2018-10-11 10:55:00,85.71,85.9,85.25,85.27,2177320.0,85.71,85.9,85.25,85.27,2177320.0
2018-10-11 11:00:00,85.34,85.34,84.35,84.41,3041480.0,85.34,85.34,84.35,84.41,3041480.0
2018-10-11 11:05:00,84.36,85.15,84.35,84.81,2794480.0,84.36,85.15,84.35,84.81,2794480.0
2018-10-11 11:10:00,84.85,84.94,84.3,84.52,2113460.0,84.85,84.94,84.3,84.52,2113460.0
2018-10-11 11:15:00,84.51,85.26,84.49,84.76,2281600.0,84.51,85.26,84.49,84.76,2281600.0
2018-10-11 11:20:00,84.87,85.53,84.81,85.26,2088120.0,84.87,85.53,84.81,85.26,2088120.0
2018-10-11 11:25:00,85.35,85.72,85.2,85.47,1647280.0,85.35,85.72,85.2,85.47,1647280.0
2018-10-11 11:30:00,85.41,85.5,84.99,85.34,1400260.0,85.41,85.5,84.99,85.34,1400260.0
2018-10-11 11:35:00,85.25,85.33,84.84,85.17,1418220.0,85.25,85.33,84.84,85.17,1418220.0
2018-10-11 11:40:00,85.24,85.7,85.23,85.7,1101920.0,85.24,85.7,85.23,85.7,1101920.0
2018-10-11 11:45:00,85.7,86.29,85.51,86.1,2198940.0,85.7,86.29,85.51,86.1,2198940.0
2018-10-11 11:50:00,86.1,86.28,85.67,85.88,1653240.0,86.1,86.28,85.67,85.88,1653240.0
2018-10-11 11:55:00,85.92,86.05,85.33,85.44,1254840.0,85.92,86.05,85.33,85.44,1254840.0
2018-10-11 12:00:00,85.44,85.83,85.36,85.7,967160.0,85.44,85.83,85.36,85.7,967160.0
2018-10-11 12:05:00,85.75,85.92,85.52,85.58,1092700.0,85.75,85.92,85.52,85.58,1092700.0
2018-10-11 12:10:00,85.65,86.3,85.62,86.25,944340.0,85.65,86.3,85.62,86.25,944340.0
2018-10-11 12:15:00,86.26,86.57,86.25,86.48,1258480.0,86.26,86.57,86.25,86.48,1258480.0
2018-10-11 12:20:00,86.51,86.98,86.49,86.85,1519640.0,86.51,86.98,86.49,86.85,1519640.0
2018-10-11 12:25:00,86.98,87.0,86.46,86.51,1275900.0,86.98,87.0,86.46,86.51,1275900.0
2018-10-11 12:30:00,86.48,86.7,86.28,86.4,1118660.0,86.48,86.7,86.28,86.4,1118660.0
2018-10-11 12:35:00,86.43,86.6,86.16,86.22,938440.0,86.43,86.6,86.16,86.22,938440.0
2018-10-11 12:40:00,86.2,86.75,86.2,86.63,1144820.0,86.2,86.75,86.2,86.63,1144820.0
2018-10-11 12:45:00,86.63,86.76,86.05,86.17,813620.0,86.63,86.76,86.05,86.17,813620.0
2018-10-11 12:50:00,86.13,86.25,85.85,86.17,1031480.0,86.13,86.25,85.85,86.17,1031480.0
2018-10-11 12:55:00,86.2,86.37,85.99,86.25,711500.0,86.2,86.37,85.99,86.25,711500.0
2018-10-11 13:00:00,86.21,86.22,85.8,85.8,870480.0,86.21,86.22,85.8,85.8,870480.0
2018-10-11 13:05:00,85.83,86.07,85.8,85.89,661480.0,85.83,86.07,85.8,85.89,661480.0
2018-10-11 13:10:00,85.86,86.39,85.71,86.38,798480.0,85.86,86.39,85.71,86.38,798480.0
2018-10-11 13:15:00,86.35,86.6,86.22,86.58,872020.0,86.35,86.6,86.22,86.58,872020.0
2018-10-11 13:20:00,86.58,86.77,86.32,86.42,969680.0,86.58,86.77,86.32,86.42,969680.0
2018-10-11 13:25:00,86.47,86.77,86.35,86.77,531500.0,86.47,86.77,86.35,86.77,531500.0
2018-10-11 13:30:00,86.77,86.98,86.51,86.62,766760.0,86.77,86.98,86.51,86.62,766760.0
2018-10-11 13:35:00,86.55,86.62,86.34,86.5,771540.0,86.55,86.62,86.34,86.5,771540.0
2018-10-11 13:40:00,86.6,86.74,86.26,86.43,697880.0,86.6,86.74,86.26,86.43,697880.0
2018-10-11 13:45:00,86.43,86.49,86.15,86.18,583620.0,86.43,86.49,86.15,86.18,583620.0
2018-10-11 13:50:00,86.14,86.25,85.9,86.19,730840.0,86.14,86.25,85.9,86.19,730840.0
2018-10-11 13:55:00,86.12,86.52,86.07,86.47,439640.0,86.12,86.52,86.07,86.47,439640.0
2018-10-11 14:00:00,86.46,86.51,86.2,86.47,313180.0,86.46,86.51,86.2,86.47,313180.0
2018-10-11 14:05:00,86.47,86.56,86.25,86.31,481000.0,86.47,86.56,86.25,86.31,481000.0
2018-10-11 14:10:00,86.35,86.35,85.45,85.68,1767660.0,86.35,86.35,85.45,85.68,1767660.0
2018-10-11 14:15:00,85.64,85.74,85.06,85.26,1404240.0,85.64,85.74,85.06,85.26,1404240.0
2018-10-11 14:20:00,85.28,85.6,85.2,85.28,825520.0,85.28,85.6,85.2,85.28,825520.0
2018-10-11 14:25:00,85.3,85.73,85.2,85.57,886640.0,85.3,85.73,85.2,85.57,886640.0
2018-10-11 14:30:00,85.41,85.56,85.33,85.41,498920.0,85.41,85.56,85.33,85.41,498920.0
2018-10-11 14:35:00,85.35,85.36,85.0,85.25,1375340.0,85.35,85.36,85.0,85.25,1375340.0
2018-10-11 14:40:00,85.25,85.25,84.64,84.71,1311420.0,85.25,85.25,84.64,84.71,1311420.0
2018-10-11 14:45:00,84.68,85.29,84.26,85.0,2378780.0,84.68,85.29,84.26,85.0,2378780.0
2018-10-11 14:50:00,85.0,85.33,84.55,84.99,1764380.0,85.0,85.33,84.55,84.99,1764380.0
2018-10-11 14:55:00,84.9,84.98,84.54,84.81,1506220.0,84.9,84.98,84.54,84.81,1506220.0
2018-10-11 15:00:00,85.25,85.39,84.65,85.35,1419940.0,85.25,85.39,84.65,85.35,1419940.0
2018-10-11 15:05:00,85.39,85.45,84.63,85.07,1705960.0,85.39,85.45,84.63,85.07,1705960.0
2018-10-11 15:10:00,84.94,85.84,84.7,85.72,1925580.0,84.94,85.84,84.7,85.72,1925580.0
2018-10-11 15:15:00,85.77,86.45,85.56,86.35,2077080.0,85.77,86.45,85.56,86.35,2077080.0
2018-10-11 15:20:00,86.4,86.5,85.97,86.33,1859840.0,86.4,86.5,85.97,86.33,1859840.0
2018-10-11 15:25:00,86.35,86.41,85.9,85.93,1205340.0,86.35,86.41,85.9,85.93,1205340.0
2018-10-11 15:30:00,85.95,86.3,85.56,86.03,1968120.0,85.95,86.3,85.56,86.03,1968120.0
2018-10-11 15:35:00,86.0,86.25,85.6,86.05,1167260.0,86.0,86.25,85.6,86.05,1167260.0
2018-10-11 15:40:00,86.06,86.31,85.77,85.91,1143000.0,86.06,86.31,85.77,85.91,1143000.0
2018-10-11 15:45:00,85.87,86.13,85.41,85.55,1299720.0,85.87,86.13,85.41,85.55,1299720.0
2018-10-11 15:50:00,85.58,86.3,85.48,86.08,2143260.0,85.58,86.3,85.48,86.08,2143260.0
2018-10-11 15:55:00,86.07,86.39,85.76,85.97,4054600.0,86.07,86.39,85.76,85.97,4054600.0
2018-10-12 09:30:00,90.37,90.45,89.25,89.28,12258460.0,90.37,90.45,89.25,89.28,12258460.0
2018-10-12 09:35:00,89.31,89.69,88.96,89.01,3536840.0,89.31,89.69,88.96,89.01,3536840.0
2018-10-12 09:40:00,89.01,89.44,88.96,89.04,2084380.0,89.01,89.44,88.96,89.04,2084380.0
2018-10-12 09:45:00,89.05,89.45,89.03,89.42,1635040.0,89.05,89.45,89.03,89.42,1635040.0
2018-10-12 09:50:00,89.41,89.55,89.1,89.5,1695200.0,89.41,89.55,89.1,89.5,1695200.0
2018-10-12 09:55:00,89.47,89.74,89.45,89.64,2013700.0,89.47,89.74,89.45,89.64,2013700.0
2018-10-12 10:00:00,89.61,90.31,89.44,90.25,3206840.0,89.61,90.31,89.44,90.25,3206840.0
2018-10-12 10:05:00,90.27,90.27,89.7,89.94,2548380.0,90.27,90.27,89.7,89.94,2548380.0
2018-10-12 10:10:00,89.91,90.14,89.51,89.59,1511700.0,89.91,90.14,89.51,89.59,1511700.0
2018-10-12 10:15:00,89.53,89.67,89.28,89.4,1306000.0,89.53,89.67,89.28,89.4,1306000.0
2018-10-12 10:20:00,89.37,89.73,89.22,89.5,1053220.0,89.37,89.73,89.22,89.5,1053220.0
2018-10-12 10:25:00,89.55,89.55,89.1,89.1,969060.0,89.55,89.55,89.1,89.1,969060.0
2018-10-12 10:30:00,89.11,89.38,89.11,89.37,1161380.0,89.11,89.38,89.11,89.37,1161380.0
2018-10-12 10:35:00,89.35,89.71,89.25,89.54,1239840.0,89.35,89.71,89.25,89.54,1239840.0
2018-10-12 10:40:00,89.52,89.67,89.42,89.51,517280.0,89.52,89.67,89.42,89.51,517280.0
2018-10-12 10:45:00,89.49,89.58,89.28,89.33,544640.0,89.49,89.58,89.28,89.33,544640.0
2018-10-12 10:50:00,89.35,89.75,89.34,89.75,749800.0,89.35,89.75,89.34,89.75,749800.0
2018-10-12 10:55:00,89.75,89.78,89.31,89.32,581380.0,89.75,89.78,89.31,89.32,581380.0
2018-10-12 11:00:00,89.36,89.5,89.26,89.32,530080.0,89.36,89.5,89.26,89.32,530080.0
2018-10-12 11:05:00,89.32,89.46,89.15,89.4,573260.0,89.32,89.46,89.15,89.4,573260.0
2018-10-12 11:10:00,89.41,89.51,89.28,89.42,624540.0,89.41,89.51,89.28,89.42,624540.0
2018-10-12 11:15:00,89.43,89.45,89.25,89.27,321000.0,89.43,89.45,89.25,89.27,321000.0
2018-10-12 11:20:00,89.28,89.5,89.27,89.4,352480.0,89.28,89.5,89.27,89.4,352480.0
2018-10-12 11:25:00,89.4,89.46,89.09,89.24,739760.0,89.4,89.46,89.09,89.24,739760.0
2018-10-12 11:30:00,89.21,89.28,89.12,89.28,782360.0,89.21,89.28,89.12,89.28,782360.0
2018-10-12 11:35:00,89.23,89.28,88.71,88.73,1628240.0,89.23,89.28,88.71,88.73,1628240.0
2018-10-12 11:40:00,88.7,88.77,88.41,88.55,1271120.0,88.7,88.77,88.41,88.55,1271120.0
2018-10-12 11:45:00,88.51,88.68,88.31,88.61,1213660.0,88.51,88.68,88.31,88.61,1213660.0
2018-10-12 11:50:00,88.61,88.71,88.43,88.53,774680.0,88.61,88.71,88.43,88.53,774680.0
2018-10-12 11:55:00,88.56,88.83,88.4,88.71,597260.0,88.56,88.83,88.4,88.71,597260.0
2018-10-12 12:00:00,88.69,88.71,88.11,88.11,824080.0,88.69,88.71,88.11,88.11,824080.0
2018-10-12 12:05:00,88.17,88.49,88.11,88.31,618860.0,88.17,88.49,88.11,88.31,618860.0
2018-10-12 12:10:00,88.33,88.57,88.17,88.48,510840.0,88.33,88.57,88.17,88.48,510840.0
2018-10-12 12:15:00,88.45,88.47,88.15,88.28,415620.0,88.45,88.47,88.15,88.28,415620.0
2018-10-12 12:20:00,88.19,88.36,88.06,88.36,524700.0,88.19,88.36,88.06,88.36,524700.0
2018-10-12 12:25:00,88.39,88.42,87.76,88.02,1280860.0,88.39,88.42,87.76,88.02,1280860.0
2018-10-12 12:30:00,88.1,88.16,87.85,88.09,636600.0,88.1,88.16,87.85,88.09,636600.0
2018-10-12 12:35:00,88.05,88.05,87.5,87.7,1418960.0,88.05,88.05,87.5,87.7,1418960.0
2018-10-12 12:40:00,87.7,87.81,87.25,87.35,1481340.0,87.7,87.81,87.25,87.35,1481340.0
2018-10-12 12:45:00,87.25,87.6,87.15,87.3,1293080.0,87.25,87.6,87.15,87.3,1293080.0
2018-10-12 12:50:00,87.28,87.97,87.13,87.92,1396180.0,87.28,87.97,87.13,87.92,1396180.0
2018-10-12 12:55:00,87.9,88.36,87.81,88.33,1499160.0,87.9,88.36,87.81,88.33,1499160.0
2018-10-12 13:00:00,88.35,88.75,88.13,88.62,1010480.0,88.35,88.75,88.13,88.62,1010480.0
2018-10-12 13:05:00,88.73,88.8,88.51,88.69,779840.0,88.73,88.8,88.51,88.69,779840.0
2018-10-12 13:10:00,88.62,88.77,88.31,88.41,663580.0,88.62,88.77,88.31,88.41,663580.0
2018-10-12 13:15:00,88.43,88.57,88.06,88.26,685660.0,88.43,88.57,88.06,88.26,685660.0
2018-10-12 13:20:00,88.29,88.43,88.16,88.42,589200.0,88.29,88.43,88.16,88.42,589200.0
2018-10-12 13:25:00,88.45,88.55,88.22,88.23,417500.0,88.45,88.55,88.22,88.23,417500.0
2018-10-12 13:30:00,88.2,88.21,87.92,88.04,412320.0,88.2,88.21,87.92,88.04,412320.0
2018-10-12 13:35:00,87.95,88.09,87.71,88.09,529280.0,87.95,88.09,87.71,88.09,529280.0
2018-10-12 13:40:00,88.08,88.27,87.96,88.25,419400.0,88.08,88.27,87.96,88.25,419400.0
2018-10-12 13:45:00,88.23,88.42,88.09,88.32,379300.0,88.23,88.42,88.09,88.32,379300.0
2018-10-12 13:50:00,88.28,88.4,87.95,88.23,380460.0,88.28,88.4,87.95,88.23,380460.0
2018-10-12 13:55:00,88.21,88.36,88.06,88.12,317920.0,88.21,88.36,88.06,88.12,317920.0
2018-10-12 14:00:00,88.09,88.17,87.75,87.98,449780.0,88.09,88.17,87.75,87.98,449780.0
2018-10-12 14:05:00,87.95,88.15,87.89,88.05,376320.0,87.95,88.15,87.89,88.05,376320.0
2018-10-12 14:10:00,88.01,88.02,87.7,87.73,561240.0,88.01,88.02,87.7,87.73,561240.0
2018-10-12 14:15:00,87.74,88.2,87.74,88.09,494240.0,87.74,88.2,87.74,88.09,494240.0
2018-10-12 14:20:00,88.12,88.19,87.8,87.97,389020.0,88.12,88.19,87.8,87.97,389020.0
2018-10-12 14:25:00,87.95,88.27,87.9,88.25,340140.0,87.95,88.27,87.9,88.25,340140.0
2018-10-12 14:30:00,88.21,88.25,87.83,87.95,651820.0,88.21,88.25,87.83,87.95,651820.0
2018-10-12 14:35:00,87.84,88.22,87.84,88.05,463040.0,87.84,88.22,87.84,88.05,463040.0
2018-10-12 14:40:00,88.14,88.18,87.91,88.03,195800.0,88.14,88.18,87.91,88.03,195800.0
2018-10-12 14:45:00,88.03,88.2,87.99,88.05,349260.0,88.03,88.2,87.99,88.05,349260.0
2018-10-12 14:50:00,88.05,88.47,88.0,88.4,750780.0,88.05,88.47,88.0,88.4,750780.0
2018-10-12 14:55:00,88.39,88.54,88.26,88.4,766400.0,88.39,88.54,88.26,88.4,766400.0
2018-10-12 15:00:00,88.38,88.49,88.25,88.38,621820.0,88.38,88.49,88.25,88.38,621820.0
2018-10-12 15:05:00,88.38,88.7,88.31,88.65,953080.0,88.38,88.7,88.31,88.65,953080.0
2018-10-12 15:10:00,88.68,88.78,88.47,88.69,1040940.0,88.68,88.78,88.47,88.69,1040940.0
2018-10-12 15:15:00,88.68,88.68,88.48,88.62,543180.0,88.68,88.68,88.48,88.62,543180.0
2018-10-12 15:20:00,88.63,88.89,88.62,88.85,844700.0,88.63,88.89,88.62,88.85,844700.0
2018-10-12 15:25:00,88.85,89.1,88.85,88.98,1234700.0,88.85,89.1,88.85,88.98,1234700.0
2018-10-12 15:30:00,88.99,89.24,88.83,89.21,1209280.0,88.99,89.24,88.83,89.21,1209280.0
2018-10-12 15:35:00,89.22,89.22,88.9,88.94,910320.0,89.22,89.22,88.9,88.94,910320.0
2018-10-12 15:40:00,88.93,89.2,88.93,89.16,1006200.0,88.93,89.2,88.93,89.16,1006200.0
2018-10-12 15:45:00,89.18,89.23,89.0,89.22,1504300.0,89.18,89.23,89.0,89.22,1504300.0
2018-10-12 15:50:00,89.23,89.5,89.23,89.46,2107700.0,89.23,89.5,89.23,89.46,2107700.0
2018-10-12 15:55:00,89.44,89.62,89.4,89.45,3290820.0,89.44,89.62,89.4,89.45,3290820.0
2018-10-15 09:30:00,89.7,89.75,88.91,88.92,4454360.0,89.7,89.75,88.91,88.92,4454360.0
2018-10-15 09:35:00,88.86,89.13,88.2,88.24,2316100.0,88.86,89.13,88.2,88.24,2316100.0
2018-10-15 09:40:00,88.2,88.49,87.95,88.32,2791840.0,88.2,88.49,87.95,88.32,2791840.0
2018-10-15 09:45:00,88.32,88.65,88.13,88.18,1553960.0,88.32,88.65,88.13,88.18,1553960.0
2018-10-15 09:50:00,88.25,88.34,87.55,87.66,2092120.0,88.25,88.34,87.55,87.66,2092120.0
2018-10-15 09:55:00,87.64,87.94,87.45,87.59,2009480.0,87.64,87.94,87.45,87.59,2009480.0
2018-10-15 10:00:00,87.55,87.64,87.0,87.17,1980260.0,87.55,87.64,87.0,87.17,1980260.0
2018-10-15 10:05:00,87.17,87.48,87.12,87.26,1590780.0,87.17,87.48,87.12,87.26,1590780.0
2018-10-15 10:10:00,87.27,87.5,86.89,86.93,1406220.0,87.27,87.5,86.89,86.93,1406220.0
2018-10-15 10:15:00,86.98,87.13,86.71,86.77,1366540.0,86.98,87.13,86.71,86.77,1366540.0
2018-10-15 10:20:00,86.79,87.18,86.79,87.06,1495020.0,86.79,87.18,86.79,87.06,1495020.0
2018-10-15 10:25:00,87.11,87.57,87.02,87.51,1926120.0,87.11,87.57,87.02,87.51,1926120.0
2018-10-15 10:30:00,87.51,87.89,87.37,87.75,1843860.0,87.51,87.89,87.37,87.75,1843860.0
2018-10-15 10:35:00,87.73,87.85,87.55,87.74,1079340.0,87.73,87.85,87.55,87.74,1079340.0
2018-10-15 10:40:00,87.72,87.94,87.47,87.47,1257160.0,87.72,87.94,87.47,87.47,1257160.0
2018-10-15 10:45:00,87.49,87.72,87.46,87.66,733900.0,87.49,87.72,87.46,87.66,733900.0
2018-10-15 10:50:00,87.66,87.85,87.52,87.83,770220.0,87.66,87.85,87.52,87.83,770220.0
2018-10-15 10:55:00,87.77,88.11,87.77,87.92,1006500.0,87.77,88.11,87.77,87.92,1006500.0
2018-10-15 11:00:00,87.9,88.06,87.68,87.86,801260.0,87.9,88.06,87.68,87.86,801260.0
2018-10-15 11:05:00,87.86,88.4,87.86,88.25,1574760.0,87.86,88.4,87.86,88.25,1574760.0
2018-10-15 11:10:00,88.28,88.68,88.25,88.46,1579220.0,88.28,88.68,88.25,88.46,1579220.0
2018-10-15 11:15:00,88.47,88.54,88.19,88.22,864960.0,88.47,88.54,88.19,88.22,864960.0
2018-10-15 11:20:00,88.34,88.43,88.2,88.32,445260.0,88.34,88.43,88.2,88.32,445260.0
2018-10-15 11:25:00,88.36,88.75,88.2,88.69,1031020.0,88.36,88.75,88.2,88.69,1031020.0
2018-10-15 11:30:00,88.68,88.77,88.35,88.52,716220.0,88.68,88.77,88.35,88.52,716220.0
2018-10-15 11:35:00,88.53,88.61,88.39,88.53,526140.0,88.53,88.61,88.39,88.53,526140.0
2018-10-15 11:40:00,88.53,88.59,88.35,88.4,242480.0,88.53,88.59,88.35,88.4,242480.0
2018-10-15 11:45:00,88.42,88.42,88.15,88.31,443920.0,88.42,88.42,88.15,88.31,443920.0
2018-10-15 11:50:00,88.34,88.4,87.66,87.67,1034940.0,88.34,88.4,87.66,87.67,1034940.0
2018-10-15 11:55:00,87.76,87.9,87.61,87.65,363520.0,87.76,87.9,87.61,87.65,363520.0
2018-10-15 12:00:00,87.61,87.81,87.5,87.81,472300.0,87.61,87.81,87.5,87.81,472300.0
2018-10-15 12:05:00,87.76,87.82,87.63,87.64,289260.0,87.76,87.82,87.63,87.64,289260.0
2018-10-15 12:10:00,87.61,87.69,87.46,87.61,359440.0,87.61,87.69,87.46,87.61,359440.0
2018-10-15 12:15:00,87.61,87.99,87.6,87.91,503580.0,87.61,87.99,87.6,87.91,503580.0
2018-10-15 12:20:00,87.96,88.19,87.83,88.1,458260.0,87.96,88.19,87.83,88.1,458260.0
2018-10-15 12:25:00,88.12,88.18,88.05,88.07,233940.0,88.12,88.18,88.05,88.07,233940.0
2018-10-15 12:30:00,88.1,88.34,87.97,88.34,274240.0,88.1,88.34,87.97,88.34,274240.0
2018-10-15 12:35:00,88.32,88.38,88.24,88.31,311620.0,88.32,88.38,88.24,88.31,311620.0
2018-10-15 12:40:00,88.31,88.34,88.1,88.1,203100.0,88.31,88.34,88.1,88.1,203100.0
2018-10-15 12:45:00,88.15,88.25,88.01,88.23,176940.0,88.15,88.25,88.01,88.23,176940.0
2018-10-15 12:50:00,88.23,88.38,88.2,88.22,271360.0,88.23,88.38,88.2,88.22,271360.0
2018-10-15 12:55:00,88.23,88.35,88.07,88.1,154260.0,88.23,88.35,88.07,88.1,154260.0
2018-10-15 13:00:00,88.13,88.55,88.09,88.52,597800.0,88.13,88.55,88.09,88.52,597800.0
2018-10-15 13:05:00,88.53,88.68,88.46,88.46,1153160.0,88.53,88.68,88.46,88.46,1153160.0
2018-10-15 13:10:00,88.45,88.59,88.41,88.5,311340.0,88.45,88.59,88.41,88.5,311340.0
2018-10-15 13:15:00,88.48,88.59,88.41,88.55,317740.0,88.48,88.59,88.41,88.55,317740.0
2018-10-15 13:20:00,88.53,88.55,88.2,88.2,571440.0,88.53,88.55,88.2,88.2,571440.0
2018-10-15 13:25:00,88.28,88.29,88.1,88.24,250460.0,88.28,88.29,88.1,88.24,250460.0
2018-10-15 13:30:00,88.2,88.68,88.17,88.62,532780.0,88.2,88.68,88.17,88.62,532780.0
2018-10-15 13:35:00,88.64,88.71,88.49,88.57,447460.0,88.64,88.71,88.49,88.57,447460.0
2018-10-15 13:40:00,88.6,88.9,88.55,88.76,570920.0,88.6,88.9,88.55,88.76,570920.0
2018-10-15 13:45:00,88.78,88.97,88.75,88.95,721980.0,88.78,88.97,88.75,88.95,721980.0
2018-10-15 13:50:00,88.95,89.05,88.68,88.8,907960.0,88.95,89.05,88.68,88.8,907960.0
2018-10-15 13:55:00,88.8,88.88,88.62,88.73,486800.0,88.8,88.88,88.62,88.73,486800.0
2018-10-15 14:00:00,88.81,88.82,88.43,88.66,429900.0,88.81,88.82,88.43,88.66,429900.0
2018-10-15 14:05:00,88.65,88.67,88.51,88.52,237400.0,88.65,88.67,88.51,88.52,237400.0
2018-10-15 14:10:00,88.58,88.6,88.16,88.26,440040.0,88.58,88.6,88.16,88.26,440040.0
2018-10-15 14:15:00,88.27,88.4,88.2,88.4,361260.0,88.27,88.4,88.2,88.4,361260.0
2018-10-15 14:20:00,88.36,88.57,88.34,88.42,395560.0,88.36,88.57,88.34,88.42,395560.0
2018-10-15 14:25:00,88.46,88.48,88.2,88.21,234440.0,88.46,88.48,88.2,88.21,234440.0
2018-10-15 14:30:00,88.25,88.48,88.11,88.48,323320.0,88.25,88.48,88.11,88.48,323320.0
2018-10-15 14:35:00,88.41,88.53,88.32,88.41,391900.0,88.41,88.53,88.32,88.41,391900.0
2018-10-15 14:40:00,88.41,88.68,88.41,88.68,618500.0,88.41,88.68,88.41,88.68,618500.0
2018-10-15 14:45:00,88.7,88.79,88.56,88.76,423280.0,88.7,88.79,88.56,88.76,423280.0
2018-10-15 14:50:00,88.8,88.98,88.8,88.85,548100.0,88.8,88.98,88.8,88.85,548100.0
2018-10-15 14:55:00,88.88,89.0,88.77,88.85,730320.0,88.88,89.0,88.77,88.85,730320.0
2018-10-15 15:00:00,88.82,88.91,88.7,88.88,757240.0,88.82,88.91,88.7,88.88,757240.0
2018-10-15 15:05:00,88.88,89.09,88.67,88.7,963380.0,88.88,89.09,88.67,88.7,963380.0
2018-10-15 15:10:00,88.73,88.77,88.38,88.38,678820.0,88.73,88.77,88.38,88.38,678820.0
2018-10-15 15:15:00,88.38,88.55,88.28,88.35,373160.0,88.38,88.55,88.28,88.35,373160.0
2018-10-15 15:20:00,88.33,88.62,88.26,88.57,642260.0,88.33,88.62,88.26,88.57,642260.0
2018-10-15 15:25:00,88.62,88.68,88.36,88.46,544020.0,88.62,88.68,88.36,88.46,544020.0
2018-10-15 15:30:00,88.43,88.46,88.24,88.4,534560.0,88.43,88.46,88.24,88.4,534560.0
2018-10-15 15:35:00,88.4,88.52,88.33,88.48,504740.0,88.4,88.52,88.33,88.48,504740.0
2018-10-15 15:40:00,88.49,88.66,88.42,88.48,735260.0,88.49,88.66,88.42,88.48,735260.0
2018-10-15 15:45:00,88.49,88.55,88.36,88.4,666440.0,88.49,88.55,88.36,88.4,666440.0
2018-10-15 15:50:00,88.35,88.44,88.12,88.18,962380.0,88.35,88.44,88.12,88.18,962380.0
2018-10-15 15:55:00,88.17,88.3,88.04,88.04,2001160.0,88.17,88.3,88.04,88.04,2001160.0
2018-10-16 09:30:00,89.17,89.57,88.95,88.95,3075200.0,89.17,89.57,88.95,88.95,3075200.0
2018-10-16 09:35:00,88.97,89.25,88.9,89.02,1249000.0,88.97,89.25,88.9,89.02,1249000.0
2018-10-16 09:40:00,89.04,89.25,88.87,89.25,992700.0,89.04,89.25,88.87,89.25,992700.0
2018-10-16 09:45:00,89.25,89.36,88.82,88.9,1225280.0,89.25,89.36,88.82,88.9,1225280.0
2018-10-16 09:50:00,88.96,89.02,88.62,88.87,1215940.0,88.96,89.02,88.62,88.87,1215940.0
2018-10-16 09:55:00,88.85,89.23,88.84,89.12,851260.0,88.85,89.23,88.84,89.12,851260.0
2018-10-16 10:00:00,89.12,89.23,89.02,89.11,857180.0,89.12,89.23,89.02,89.11,857180.0
2018-10-16 10:05:00,89.12,89.15,88.76,88.85,724640.0,89.12,89.15,88.76,88.85,724640.0
2018-10-16 10:10:00,88.85,88.94,88.57,88.57,771700.0,88.85,88.94,88.57,88.57,771700.0
2018-10-16 10:15:00,88.59,88.77,88.5,88.54,789560.0,88.59,88.77,88.5,88.54,789560.0
2018-10-16 10:20:00,88.54,88.66,88.28,88.61,1365780.0,88.54,88.66,88.28,88.61,1365780.0
2018-10-16 10:25:00,88.65,88.66,88.34,88.36,490760.0,88.65,88.66,88.34,88.36,490760.0
2018-10-16 10:30:00,88.3,88.46,88.08,88.16,1167200.0,88.3,88.46,88.08,88.16,1167200.0
2018-10-16 10:35:00,88.18,88.48,88.11,88.48,775340.0,88.18,88.48,88.11,88.48,775340.0
2018-10-16 10:40:00,88.48,88.85,88.48,88.72,1305320.0,88.48,88.85,88.48,88.72,1305320.0
2018-10-16 10:45:00,88.74,88.81,88.63,88.7,394120.0,88.74,88.81,88.63,88.7,394120.0
2018-10-16 10:50:00,88.67,88.98,88.66,88.98,598400.0,88.67,88.98,88.66,88.98,598400.0
2018-10-16 10:55:00,88.98,89.2,88.9,89.13,1238520.0,88.98,89.2,88.9,89.13,1238520.0
2018-10-16 11:00:00,89.17,89.21,88.95,89.04,980620.0,89.17,89.21,88.95,89.04,980620.0
2018-10-16 11:05:00,89.07,89.17,89.0,89.09,563360.0,89.07,89.17,89.0,89.09,563360.0
2018-10-16 11:10:00,89.09,89.17,89.01,89.17,450360.0,89.09,89.17,89.01,89.17,450360.0
2018-10-16 11:15:00,89.16,89.24,89.1,89.19,517880.0,89.16,89.24,89.1,89.19,517880.0
2018-10-16 11:20:00,89.2,89.34,89.18,89.34,765460.0,89.2,89.34,89.18,89.34,765460.0
2018-10-16 11:25:00,89.35,89.5,89.25,89.48,1012680.0,89.35,89.5,89.25,89.48,1012680.0
2018-10-16 11:30:00,89.47,89.49,89.31,89.48,443120.0,89.47,89.49,89.31,89.48,443120.0
2018-10-16 11:35:00,89.47,89.53,89.3,89.4,613000.0,89.47,89.53,89.3,89.4,613000.0
2018-10-16 11:40:00,89.4,89.43,89.16,89.23,607220.0,89.4,89.43,89.16,89.23,607220.0
2018-10-16 11:45:00,89.25,89.31,89.15,89.29,446520.0,89.25,89.31,89.15,89.29,446520.0
2018-10-16 11:50:00,89.29,89.36,89.11,89.12,351680.0,89.29,89.36,89.11,89.12,351680.0
2018-10-16 11:55:00,89.13,89.36,89.13,89.34,397200.0,89.13,89.36,89.13,89.34,397200.0
2018-10-16 12:00:00,89.37,89.43,89.27,89.39,327800.0,89.37,89.43,89.27,89.39,327800.0
2018-10-16 12:05:00,89.36,89.41,89.3,89.38,269000.0,89.36,89.41,89.3,89.38,269000.0
2018-10-16 12:10:00,89.36,89.4,89.31,89.34,299620.0,89.36,89.4,89.31,89.34,299620.0
2018-10-16 12:15:00,89.31,89.4,89.25,89.3,348860.0,89.31,89.4,89.25,89.3,348860.0
2018-10-16 12:20:00,89.3,89.35,89.21,89.23,262880.0,89.3,89.35,89.21,89.23,262880.0
2018-10-16 12:25:00,89.26,89.36,89.23,89.35,170180.0,89.26,89.36,89.23,89.35,170180.0
2018-10-16 12:30:00,89.36,89.46,89.28,89.45,364120.0,89.36,89.46,89.28,89.45,364120.0
2018-10-16 12:35:00,89.46,89.66,89.41,89.59,815100.0,89.46,89.66,89.41,89.59,815100.0
2018-10-16 12:40:00,89.58,89.83,89.58,89.82,992400.0,89.58,89.83,89.58,89.82,992400.0
2018-10-16 12:45:00,89.8,89.92,89.76,89.9,836200.0,89.8,89.92,89.76,89.9,836200.0
2018-10-16 12:50:00,89.92,89.94,89.79,89.92,641660.0,89.92,89.94,89.79,89.92,641660.0
2018-10-16 12:55:00,89.92,90.04,89.86,90.03,673800.0,89.92,90.04,89.86,90.03,673800.0
2018-10-16 13:00:00,90.03,90.12,89.95,90.01,640040.0,90.03,90.12,89.95,90.01,640040.0
2018-10-16 13:05:00,90.02,90.05,89.93,90.05,560280.0,90.02,90.05,89.93,90.05,560280.0
2018-10-16 13:10:00,90.05,90.26,90.05,90.18,782000.0,90.05,90.26,90.05,90.18,782000.0
2018-10-16 13:15:00,90.17,90.45,90.14,90.4,1001400.0,90.17,90.45,90.14,90.4,1001400.0
2018-10-16 13:20:00,90.41,90.6,90.39,90.49,1219040.0,90.41,90.6,90.39,90.49,1219040.0
2018-10-16 13:25:00,90.47,90.49,90.21,90.33,832540.0,90.47,90.49,90.21,90.33,832540.0
2018-10-16 13:30:00,90.35,90.5,90.3,90.36,505260.0,90.35,90.5,90.3,90.36,505260.0
2018-10-16 13:35:00,90.37,90.53,90.33,90.53,480760.0,90.37,90.53,90.33,90.53,480760.0
2018-10-16 13:40:00,90.54,90.61,90.46,90.56,620360.0,90.54,90.61,90.46,90.56,620360.0
2018-10-16 13:45:00,90.55,90.63,90.51,90.51,567340.0,90.55,90.63,90.51,90.51,567340.0
2018-10-16 13:50:00,90.52,90.53,90.28,90.35,762720.0,90.52,90.53,90.28,90.35,762720.0
2018-10-16 13:55:00,90.34,90.42,90.21,90.32,765260.0,90.34,90.42,90.21,90.32,765260.0
2018-10-16 14:00:00,90.35,90.6,90.34,90.55,647180.0,90.35,90.6,90.34,90.55,647180.0
2018-10-16 14:05:00,90.55,90.65,90.52,90.59,479540.0,90.55,90.65,90.52,90.59,479540.0
2018-10-16 14:10:00,90.61,90.66,90.4,90.56,579820.0,90.61,90.66,90.4,90.56,579820.0
2018-10-16 14:15:00,90.55,90.58,90.37,90.4,517200.0,90.55,90.58,90.37,90.4,517200.0
2018-10-16 14:20:00,90.4,90.46,90.29,90.38,442060.0,90.4,90.46,90.29,90.38,442060.0
2018-10-16 14:25:00,90.35,90.47,90.34,90.47,413660.0,90.35,90.47,90.34,90.47,413660.0
2018-10-16 14:30:00,90.47,90.5,90.37,90.43,474260.0,90.47,90.5,90.37,90.43,474260.0
2018-10-16 14:35:00,90.43,90.45,90.27,90.29,454400.0,90.43,90.45,90.27,90.29,454400.0
2018-10-16 14:40:00,90.29,90.38,90.25,90.36,388720.0,90.29,90.38,90.25,90.36,388720.0
2018-10-16 14:45:00,90.35,90.41,90.28,90.37,502700.0,90.35,90.41,90.28,90.37,502700.0
2018-10-16 14:50:00,90.4,90.4,90.27,90.31,307380.0,90.4,90.4,90.27,90.31,307380.0
2018-10-16 14:55:00,90.32,90.33,90.05,90.12,803960.0,90.32,90.33,90.05,90.12,803960.0
2018-10-16 15:00:00,90.13,90.22,90.08,90.15,393980.0,90.13,90.22,90.08,90.15,393980.0
2018-10-16 15:05:00,90.15,90.48,90.1,90.48,584580.0,90.15,90.48,90.1,90.48,584580.0
2018-10-16 15:10:00,90.46,90.66,90.41,90.66,698060.0,90.46,90.66,90.41,90.66,698060.0
2018-10-16 15:15:00,90.64,90.77,90.55,90.75,854920.0,90.64,90.77,90.55,90.75,854920.0
2018-10-16 15:20:00,90.75,90.75,90.55,90.64,597880.0,90.75,90.75,90.55,90.64,597880.0
2018-10-16 15:25:00,90.64,90.68,90.59,90.64,394560.0,90.64,90.68,90.59,90.64,394560.0
2018-10-16 15:30:00,90.66,90.81,90.62,90.78,639980.0,90.66,90.81,90.62,90.78,639980.0
2018-10-16 15:35:00,90.79,90.9,90.73,90.84,776100.0,90.79,90.9,90.73,90.84,776100.0
2018-10-16 15:40:00,90.84,90.89,90.78,90.87,836700.0,90.84,90.89,90.78,90.87,836700.0
2018-10-16 15:45:00,90.9,91.05,90.86,91.05,1259440.0,90.9,91.05,90.86,91.05,1259440.0
2018-10-16 15:50:00,91.05,91.16,90.95,91.15,1129420.0,91.05,91.16,90.95,91.15,1129420.0
2018-10-16 15:55:00,91.15,91.19,90.88,91.0,2108480.0,91.15,91.19,90.88,91.0,2108480.0
2018-10-17 09:30:00,92.14,92.25,91.35,91.55,4507420.0,92.14,92.25,91.35,91.55,4507420.0
2018-10-17 09:35:00,91.55,91.67,90.55,90.65,2792040.0,91.55,91.67,90.55,90.65,2792040.0
2018-10-17 09:40:00,90.61,91.45,90.51,91.38,2425940.0,90.61,91.45,90.51,91.38,2425940.0
2018-10-17 09:45:00,91.37,91.5,91.15,91.19,1299400.0,91.37,91.5,91.15,91.19,1299400.0
2018-10-17 09:50:00,91.2,91.43,90.97,91.36,1011520.0,91.2,91.43,90.97,91.36,1011520.0
2018-10-17 09:55:00,91.36,91.39,90.94,90.98,828040.0,91.36,91.39,90.94,90.98,828040.0
2018-10-17 10:00:00,90.97,90.97,90.6,90.8,1223280.0,90.97,90.97,90.6,90.8,1223280.0
2018-10-17 10:05:00,90.84,91.3,90.75,91.27,1103500.0,90.84,91.3,90.75,91.27,1103500.0
2018-10-17 10:10:00,91.33,91.44,90.9,90.91,799400.0,91.33,91.44,90.9,90.91,799400.0
2018-10-17 10:15:00,90.95,91.21,90.91,91.09,653920.0,90.95,91.21,90.91,91.09,653920.0
2018-10-17 10:20:00,91.09,91.3,90.8,90.92,681520.0,91.09,91.3,90.8,90.92,681520.0
2018-10-17 10:25:00,90.96,91.25,90.92,91.19,662360.0,90.96,91.25,90.92,91.19,662360.0
2018-10-17 10:30:00,91.25,91.36,90.94,90.98,668800.0,91.25,91.36,90.94,90.98,668800.0
2018-10-17 10:35:00,91.05,91.16,90.86,90.88,806220.0,91.05,91.16,90.86,90.88,806220.0
2018-10-17 10:40:00,90.92,90.94,90.35,90.55,1475200.0,90.92,90.94,90.35,90.55,1475200.0
2018-10-17 10:45:00,90.58,90.9,90.45,90.83,756980.0,90.58,90.9,90.45,90.83,756980.0
2018-10-17 10:50:00,90.79,91.16,90.68,90.99,864100.0,90.79,91.16,90.68,90.99,864100.0
2018-10-17 10:55:00,90.97,91.16,90.94,90.95,590680.0,90.97,91.16,90.94,90.95,590680.0
2018-10-17 11:00:00,90.96,91.09,90.85,90.91,367320.0,90.96,91.09,90.85,90.91,367320.0
2018-10-17 11:05:00,90.82,91.41,90.78,91.35,856460.0,90.82,91.41,90.78,91.35,856460.0
2018-10-17 11:10:00,91.34,91.37,91.17,91.27,380320.0,91.34,91.37,91.17,91.27,380320.0
2018-10-17 11:15:00,91.3,91.58,91.25,91.35,946200.0,91.3,91.58,91.25,91.35,946200.0
2018-10-17 11:20:00,91.35,91.59,91.27,91.53,905260.0,91.35,91.59,91.27,91.53,905260.0
2018-10-17 11:25:00,91.52,91.63,91.42,91.6,634400.0,91.52,91.63,91.42,91.6,634400.0
2018-10-17 11:30:00,91.63,91.71,91.42,91.42,868600.0,91.63,91.71,91.42,91.42,868600.0
2018-10-17 11:35:00,91.42,91.49,91.25,91.34,543680.0,91.42,91.49,91.25,91.34,543680.0
2018-10-17 11:40:00,91.33,91.85,91.33,91.83,731120.0,91.33,91.85,91.33,91.83,731120.0
2018-10-17 11:45:00,91.82,91.9,91.75,91.79,605600.0,91.82,91.9,91.75,91.79,605600.0
2018-10-17 11:50:00,91.81,91.81,91.51,91.62,515580.0,91.81,91.81,91.51,91.62,515580.0
2018-10-17 11:55:00,91.65,91.65,91.45,91.56,600060.0,91.65,91.65,91.45,91.56,600060.0
2018-10-17 12:00:00,91.63,91.63,91.34,91.4,437060.0,91.63,91.63,91.34,91.4,437060.0
2018-10-17 12:05:00,91.36,91.52,91.29,91.49,415260.0,91.36,91.52,91.29,91.49,415260.0
2018-10-17 12:10:00,91.53,91.53,91.2,91.49,500640.0,91.53,91.53,91.2,91.49,500640.0
2018-10-17 12:15:00,91.5,91.8,91.5,91.78,689720.0,91.5,91.8,91.5,91.78,689720.0
2018-10-17 12:20:00,91.78,91.83,91.67,91.83,443460.0,91.78,91.83,91.67,91.83,443460.0
2018-10-17 12:25:00,91.81,91.85,91.34,91.36,485040.0,91.81,91.85,91.34,91.36,485040.0
2018-10-17 12:30:00,91.36,91.46,91.26,91.42,407900.0,91.36,91.46,91.26,91.42,407900.0
2018-10-17 12:35:00,91.35,91.49,91.33,91.48,283380.0,91.35,91.49,91.33,91.48,283380.0
2018-10-17 12:40:00,91.47,91.65,91.42,91.42,284480.0,91.47,91.65,91.42,91.42,284480.0
2018-10-17 12:45:00,91.45,91.48,91.06,91.12,449840.0,91.45,91.48,91.06,91.12,449840.0
2018-10-17 12:50:00,91.11,91.43,91.1,91.43,258900.0,91.11,91.43,91.1,91.43,258900.0
2018-10-17 12:55:00,91.45,91.57,91.37,91.43,262220.0,91.45,91.57,91.37,91.43,262220.0
2018-10-17 13:00:00,91.43,91.7,91.34,91.68,226580.0,91.43,91.7,91.34,91.68,226580.0
2018-10-17 13:05:00,91.66,91.75,91.6,91.6,401180.0,91.66,91.75,91.6,91.6,401180.0
2018-10-17 13:10:00,91.62,91.78,91.6,91.67,264400.0,91.62,91.78,91.6,91.67,264400.0
2018-10-17 13:15:00,91.69,91.74,91.46,91.64,179760.0,91.69,91.74,91.46,91.64,179760.0
2018-10-17 13:20:00,91.56,91.68,91.5,91.65,118420.0,91.56,91.68,91.5,91.65,118420.0
2018-10-17 13:25:00,91.62,91.64,91.47,91.53,194700.0,91.62,91.64,91.47,91.53,194700.0
2018-10-17 13:30:00,91.6,91.75,91.47,91.7,276260.0,91.6,91.75,91.47,91.7,276260.0
2018-10-17 13:35:00,91.65,91.82,91.65,91.73,344240.0,91.65,91.82,91.65,91.73,344240.0
2018-10-17 13:40:00,91.73,91.74,91.52,91.63,376600.0,91.73,91.74,91.52,91.63,376600.0
2018-10-17 13:45:00,91.55,91.63,91.45,91.46,270780.0,91.55,91.63,91.45,91.46,270780.0
2018-10-17 13:50:00,91.47,91.6,91.44,91.51,201260.0,91.47,91.6,91.44,91.51,201260.0
2018-10-17 13:55:00,91.55,91.65,91.34,91.41,389660.0,91.55,91.65,91.34,91.41,389660.0
2018-10-17 14:00:00,91.37,91.45,91.18,91.45,843520.0,91.37,91.45,91.18,91.45,843520.0
2018-10-17 14:05:00,91.46,91.65,91.43,91.55,712040.0,91.46,91.65,91.43,91.55,712040.0
2018-10-17 14:10:00,91.49,91.49,91.14,91.15,520120.0,91.49,91.49,91.14,91.15,520120.0
2018-10-17 14:15:00,91.16,91.16,90.96,91.08,590160.0,91.16,91.16,90.96,91.08,590160.0
2018-10-17 14:20:00,91.08,91.08,90.68,90.75,1192800.0,91.08,91.08,90.68,90.75,1192800.0
2018-10-17 14:25:00,90.76,91.06,90.7,90.85,788540.0,90.76,91.06,90.7,90.85,788540.0
2018-10-17 14:30:00,90.82,91.09,90.75,90.92,402420.0,90.82,91.09,90.75,90.92,402420.0
2018-10-17 14:35:00,90.94,91.19,90.82,91.08,483280.0,90.94,91.19,90.82,91.08,483280.0
2018-10-17 14:40:00,91.14,91.3,91.08,91.25,376360.0,91.14,91.3,91.08,91.25,376360.0
2018-10-17 14:45:00,91.26,91.32,91.16,91.32,425080.0,91.26,91.32,91.16,91.32,425080.0
2018-10-17 14:50:00,91.32,91.46,91.15,91.42,361480.0,91.32,91.46,91.15,91.42,361480.0
2018-10-17 14:55:00,91.41,91.61,91.38,91.44,470760.0,91.41,91.61,91.38,91.44,470760.0
2018-10-17 15:00:00,91.45,91.56,91.36,91.48,246360.0,91.45,91.56,91.36,91.48,246360.0
2018-10-17 15:05:00,91.45,91.65,91.43,91.6,527180.0,91.45,91.65,91.43,91.6,527180.0
2018-10-17 15:10:00,91.6,91.64,91.46,91.55,408940.0,91.6,91.64,91.46,91.55,408940.0
2018-10-17 15:15:00,91.5,91.5,91.19,91.32,553440.0,91.5,91.5,91.19,91.32,553440.0
2018-10-17 15:20:00,91.32,91.42,91.3,91.38,429720.0,91.32,91.42,91.3,91.38,429720.0
2018-10-17 15:25:00,91.39,91.58,91.36,91.51,401500.0,91.39,91.58,91.36,91.51,401500.0
2018-10-17 15:30:00,91.52,91.58,91.19,91.29,457320.0,91.52,91.58,91.19,91.29,457320.0
2018-10-17 15:35:00,91.31,91.44,91.26,91.41,398100.0,91.31,91.44,91.26,91.41,398100.0
2018-10-17 15:40:00,91.36,91.53,91.19,91.28,464200.0,91.36,91.53,91.19,91.28,464200.0
2018-10-17 15:45:00,91.25,91.43,91.12,91.33,461180.0,91.25,91.43,91.12,91.33,461180.0
2018-10-17 15:50:00,91.32,91.59,91.31,91.51,1086360.0,91.32,91.59,91.31,91.51,1086360.0
2018-10-17 15:55:00,91.5,91.69,91.45,91.62,1604080.0,91.5,91.69,91.45,91.62,1604080.0
2018-10-18 09:30:00,91.07,91.12,90.65,91.01,2125280.0,91.07,91.12,90.65,91.01,2125280.0
2018-10-18 09:35:00,91.06,91.45,90.92,91.39,1745000.0,91.06,91.45,90.92,91.39,1745000.0
2018-10-18 09:40:00,91.39,91.51,91.2,91.24,1197880.0,91.39,91.51,91.2,91.24,1197880.0
2018-10-18 09:45:00,91.24,91.39,91.0,91.36,1201340.0,91.24,91.39,91.0,91.36,1201340.0
2018-10-18 09:50:00,91.36,91.45,91.1,91.35,730600.0,91.36,91.45,91.1,91.35,730600.0
2018-10-18 09:55:00,91.29,91.45,91.26,91.4,584760.0,91.29,91.45,91.26,91.4,584760.0
2018-10-18 10:00:00,91.35,91.35,90.96,91.2,1034660.0,91.35,91.35,90.96,91.2,1034660.0
2018-10-18 10:05:00,91.22,91.31,90.95,90.98,675500.0,91.22,91.31,90.95,90.98,675500.0
2018-10-18 10:10:00,90.95,91.1,90.8,90.92,781080.0,90.95,91.1,90.8,90.92,781080.0
2018-10-18 10:15:00,90.93,91.13,90.87,91.04,653560.0,90.93,91.13,90.87,91.04,653560.0
2018-10-18 10:20:00,91.04,91.08,90.9,90.95,502800.0,91.04,91.08,90.9,90.95,502800.0
2018-10-18 10:25:00,90.96,91.02,90.88,90.96,299720.0,90.96,91.02,90.88,90.96,299720.0
2018-10-18 10:30:00,90.95,91.23,90.94,91.18,459680.0,90.95,91.23,90.94,91.18,459680.0
2018-10-18 10:35:00,91.2,91.37,91.2,91.31,495000.0,91.2,91.37,91.2,91.31,495000.0
2018-10-18 10:40:00,91.32,91.35,91.11,91.13,337520.0,91.32,91.35,91.11,91.13,337520.0
2018-10-18 10:45:00,91.14,91.25,91.03,91.07,374060.0,91.14,91.25,91.03,91.07,374060.0
2018-10-18 10:50:00,91.08,91.2,91.05,91.11,325600.0,91.08,91.2,91.05,91.11,325600.0
2018-10-18 10:55:00,91.14,91.29,91.13,91.17,494060.0,91.14,91.29,91.13,91.17,494060.0
2018-10-18 11:00:00,91.19,91.24,90.9,90.96,371200.0,91.19,91.24,90.9,90.96,371200.0
2018-10-18 11:05:00,90.95,91.03,90.8,90.86,416580.0,90.95,91.03,90.8,90.86,416580.0
2018-10-18 11:10:00,90.85,90.91,90.61,90.65,1254240.0,90.85,90.91,90.61,90.65,1254240.0
2018-10-18 11:15:00,90.65,90.76,90.53,90.61,637800.0,90.65,90.76,90.53,90.61,637800.0
2018-10-18 11:20:00,90.63,90.65,90.24,90.26,1140200.0,90.63,90.65,90.24,90.26,1140200.0
2018-10-18 11:25:00,90.24,90.35,89.9,90.06,1539200.0,90.24,90.35,89.9,90.06,1539200.0
2018-10-18 11:30:00,90.04,90.09,89.66,89.75,1296780.0,90.04,90.09,89.66,89.75,1296780.0
2018-10-18 11:35:00,89.74,89.94,89.43,89.92,1489160.0,89.74,89.94,89.43,89.92,1489160.0
2018-10-18 11:40:00,89.92,89.96,89.65,89.69,919140.0,89.92,89.96,89.65,89.69,919140.0
2018-10-18 11:45:00,89.71,89.71,89.14,89.39,1415200.0,89.71,89.71,89.14,89.39,1415200.0
2018-10-18 11:50:00,89.43,89.74,89.28,89.72,774740.0,89.43,89.74,89.28,89.72,774740.0
2018-10-18 11:55:00,89.72,89.72,89.25,89.5,795800.0,89.72,89.72,89.25,89.5,795800.0
2018-10-18 12:00:00,89.48,89.7,89.4,89.57,483000.0,89.48,89.7,89.4,89.57,483000.0
2018-10-18 12:05:00,89.57,89.83,89.57,89.65,657500.0,89.57,89.83,89.57,89.65,657500.0
2018-10-18 12:10:00,89.7,89.72,89.5,89.6,324780.0,89.7,89.72,89.5,89.6,324780.0
2018-10-18 12:15:00,89.58,89.58,89.33,89.4,305180.0,89.58,89.58,89.33,89.4,305180.0
2018-10-18 12:20:00,89.37,89.9,89.3,89.85,593340.0,89.37,89.9,89.3,89.85,593340.0
2018-10-18 12:25:00,89.8,89.86,89.69,89.76,441780.0,89.8,89.86,89.69,89.76,441780.0
2018-10-18 12:30:00,89.75,89.86,89.6,89.76,593220.0,89.75,89.86,89.6,89.76,593220.0
2018-10-18 12:35:00,89.79,89.88,89.73,89.78,401660.0,89.79,89.88,89.73,89.78,401660.0
2018-10-18 12:40:00,89.82,89.94,89.7,89.77,490960.0,89.82,89.94,89.7,89.77,490960.0
2018-10-18 12:45:00,89.78,89.82,89.63,89.66,183320.0,89.78,89.82,89.63,89.66,183320.0
2018-10-18 12:50:00,89.65,89.8,89.55,89.69,235440.0,89.65,89.8,89.55,89.69,235440.0
2018-10-18 12:55:00,89.69,89.74,89.45,89.48,226140.0,89.69,89.74,89.45,89.48,226140.0
2018-10-18 13:00:00,89.45,89.57,89.35,89.35,676140.0,89.45,89.57,89.35,89.35,676140.0
2018-10-18 13:05:00,89.35,89.37,89.18,89.28,547360.0,89.35,89.37,89.18,89.28,547360.0
2018-10-18 13:10:00,89.25,89.31,89.15,89.21,432200.0,89.25,89.31,89.15,89.21,432200.0
2018-10-18 13:15:00,89.23,89.34,89.03,89.07,707240.0,89.23,89.34,89.03,89.07,707240.0
2018-10-18 13:20:00,89.08,89.09,88.77,88.8,1007080.0,89.08,89.09,88.77,88.8,1007080.0
2018-10-18 13:25:00,88.82,89.09,88.71,88.94,786320.0,88.82,89.09,88.71,88.94,786320.0
2018-10-18 13:30:00,88.99,89.16,88.86,89.07,611840.0,88.99,89.16,88.86,89.07,611840.0
2018-10-18 13:35:00,89.03,89.07,88.8,88.9,710240.0,89.03,89.07,88.8,88.9,710240.0
2018-10-18 13:40:00,88.88,88.9,88.54,88.67,1078200.0,88.88,88.9,88.54,88.67,1078200.0
2018-10-18 13:45:00,88.69,88.97,88.69,88.96,889740.0,88.69,88.97,88.69,88.96,889740.0
2018-10-18 13:50:00,88.98,89.0,88.61,88.71,670220.0,88.98,89.0,88.61,88.71,670220.0
2018-10-18 13:55:00,88.7,89.03,88.7,88.94,628580.0,88.7,89.03,88.7,88.94,628580.0
2018-10-18 14:00:00,88.89,89.25,88.89,89.13,777920.0,88.89,89.25,88.89,89.13,777920.0
2018-10-18 14:05:00,89.14,89.4,89.09,89.16,935360.0,89.14,89.4,89.09,89.16,935360.0
2018-10-18 14:10:00,89.18,89.32,89.05,89.11,589660.0,89.18,89.32,89.05,89.11,589660.0
2018-10-18 14:15:00,89.08,89.15,88.85,88.88,457500.0,89.08,89.15,88.85,88.88,457500.0
2018-10-18 14:20:00,88.89,89.25,88.82,89.22,610360.0,88.89,89.25,88.82,89.22,610360.0
2018-10-18 14:25:00,89.22,89.25,88.96,89.23,383940.0,89.22,89.25,88.96,89.23,383940.0
2018-10-18 14:30:00,89.22,89.25,89.03,89.18,314520.0,89.22,89.25,89.03,89.18,314520.0
2018-10-18 14:35:00,89.19,89.4,89.03,89.15,651640.0,89.19,89.4,89.03,89.15,651640.0
2018-10-18 14:40:00,89.15,89.31,89.06,89.28,399980.0,89.15,89.31,89.06,89.28,399980.0
2018-10-18 14:45:00,89.3,89.4,89.17,89.27,469020.0,89.3,89.4,89.17,89.27,469020.0
2018-10-18 14:50:00,89.25,89.45,89.22,89.34,511660.0,89.25,89.45,89.22,89.34,511660.0
2018-10-18 14:55:00,89.34,89.35,88.96,88.96,506060.0,89.34,89.35,88.96,88.96,506060.0
2018-10-18 15:00:00,89.0,89.11,88.84,88.9,572680.0,89.0,89.11,88.84,88.9,572680.0
2018-10-18 15:05:00,88.91,88.91,88.7,88.73,523800.0,88.91,88.91,88.7,88.73,523800.0
2018-10-18 15:10:00,88.74,88.75,88.61,88.66,712120.0,88.74,88.75,88.61,88.66,712120.0
2018-10-18 15:15:00,88.68,89.06,88.66,88.76,720240.0,88.68,89.06,88.66,88.76,720240.0
2018-10-18 15:20:00,88.77,88.93,88.64,88.8,691340.0,88.77,88.93,88.64,88.8,691340.0
2018-10-18 15:25:00,88.81,88.97,88.79,88.83,375480.0,88.81,88.97,88.79,88.83,375480.0
2018-10-18 15:30:00,88.82,88.82,88.5,88.53,961960.0,88.82,88.82,88.5,88.53,961960.0
2018-10-18 15:35:00,88.58,88.84,88.53,88.81,725840.0,88.58,88.84,88.53,88.81,725840.0
2018-10-18 15:40:00,88.85,88.98,88.68,88.74,1040040.0,88.85,88.98,88.68,88.74,1040040.0
2018-10-18 15:45:00,88.75,88.85,88.68,88.8,919600.0,88.75,88.85,88.68,88.8,919600.0
2018-10-18 15:50:00,88.75,88.75,88.56,88.59,1309120.0,88.75,88.75,88.56,88.59,1309120.0
2018-10-18 15:55:00,88.58,88.6,88.39,88.52,2595820.0,88.58,88.6,88.39,88.52,2595820.0
2018-10-19 09:30:00,89.88,89.88,89.13,89.2,5300920.0,89.88,89.88,89.13,89.2,5300920.0
2018-10-19 09:35:00,89.19,89.83,89.19,89.79,1667960.0,89.19,89.83,89.19,89.79,1667960.0
2018-10-19 09:40:00,89.83,90.07,89.78,89.92,1996020.0,89.83,90.07,89.78,89.92,1996020.0
2018-10-19 09:45:00,89.95,90.19,89.83,89.98,1244840.0,89.95,90.19,89.83,89.98,1244840.0
2018-10-19 09:50:00,90.05,90.25,89.87,89.87,1223080.0,90.05,90.25,89.87,89.87,1223080.0
2018-10-19 09:55:00,89.92,89.96,89.71,89.9,804120.0,89.92,89.96,89.71,89.9,804120.0
2018-10-19 10:00:00,89.89,90.4,89.83,90.34,1559860.0,89.89,90.4,89.83,90.34,1559860.0
2018-10-19 10:05:00,90.34,90.46,90.25,90.36,846340.0,90.34,90.46,90.25,90.36,846340.0
2018-10-19 10:10:00,90.36,90.36,90.02,90.17,1130860.0,90.36,90.36,90.02,90.17,1130860.0
2018-10-19 10:15:00,90.16,90.37,90.03,90.08,899060.0,90.16,90.37,90.03,90.08,899060.0
2018-10-19 10:20:00,90.1,90.26,90.01,90.04,821260.0,90.1,90.26,90.01,90.04,821260.0
2018-10-19 10:25:00,90.01,90.1,89.88,90.08,921280.0,90.01,90.1,89.88,90.08,921280.0
2018-10-19 10:30:00,90.08,90.32,89.95,90.31,650940.0,90.08,90.32,89.95,90.31,650940.0
2018-10-19 10:35:00,90.3,90.31,90.01,90.14,356760.0,90.3,90.31,90.01,90.14,356760.0
2018-10-19 10:40:00,90.17,90.17,89.97,90.07,382580.0,90.17,90.17,89.97,90.07,382580.0
2018-10-19 10:45:00,90.09,90.12,89.68,89.72,838140.0,90.09,90.12,89.68,89.72,838140.0
2018-10-19 10:50:00,89.69,89.86,89.66,89.7,467260.0,89.69,89.86,89.66,89.7,467260.0
2018-10-19 10:55:00,89.75,90.0,89.7,90.0,378760.0,89.75,90.0,89.7,90.0,378760.0
2018-10-19 11:00:00,90.0,90.2,89.89,89.89,462900.0,90.0,90.2,89.89,89.89,462900.0
2018-10-19 11:05:00,89.92,90.09,89.91,90.03,283760.0,89.92,90.09,89.91,90.03,283760.0
2018-10-19 11:10:00,90.03,90.12,89.89,89.99,421580.0,90.03,90.12,89.89,89.99,421580.0
2018-10-19 11:15:00,90.03,90.13,89.8,89.8,377860.0,90.03,90.13,89.8,89.8,377860.0
2018-10-19 11:20:00,89.85,89.96,89.61,89.66,586320.0,89.85,89.96,89.61,89.66,586320.0
2018-10-19 11:25:00,89.65,89.75,89.5,89.58,727960.0,89.65,89.75,89.5,89.58,727960.0
2018-10-19 11:30:00,89.58,89.74,89.41,89.58,453400.0,89.58,89.74,89.41,89.58,453400.0
2018-10-19 11:35:00,89.57,89.57,89.3,89.48,615120.0,89.57,89.57,89.3,89.48,615120.0
2018-10-19 11:40:00,89.47,89.58,89.31,89.47,272180.0,89.47,89.58,89.31,89.47,272180.0
2018-10-19 11:45:00,89.49,89.65,89.44,89.55,457660.0,89.49,89.65,89.44,89.55,457660.0
2018-10-19 11:50:00,89.52,89.71,89.2,89.24,548340.0,89.52,89.71,89.2,89.24,548340.0
2018-10-19 11:55:00,89.23,89.43,89.08,89.26,724240.0,89.23,89.43,89.08,89.26,724240.0
2018-10-19 12:00:00,89.3,89.42,89.21,89.21,390640.0,89.3,89.42,89.21,89.21,390640.0
2018-10-19 12:05:00,89.21,89.42,89.12,89.2,257680.0,89.21,89.42,89.12,89.2,257680.0
2018-10-19 12:10:00,89.25,89.26,88.9,88.94,606340.0,89.25,89.26,88.9,88.94,606340.0
2018-10-19 12:15:00,88.93,89.02,88.66,88.68,1084880.0,88.93,89.02,88.66,88.68,1084880.0
2018-10-19 12:20:00,88.68,88.68,88.29,88.35,1056280.0,88.68,88.68,88.29,88.35,1056280.0
2018-10-19 12:25:00,88.29,88.4,87.9,88.35,1624140.0,88.29,88.4,87.9,88.35,1624140.0
2018-10-19 12:30:00,88.37,88.39,88.03,88.05,781720.0,88.37,88.39,88.03,88.05,781720.0
2018-10-19 12:35:00,88.03,88.36,88.03,88.21,521880.0,88.03,88.36,88.03,88.21,521880.0
2018-10-19 12:40:00,88.16,88.47,88.03,88.43,713020.0,88.16,88.47,88.03,88.43,713020.0
2018-10-19 12:45:00,88.41,88.67,88.3,88.48,728060.0,88.41,88.67,88.3,88.48,728060.0
2018-10-19 12:50:00,88.48,88.6,88.2,88.6,524920.0,88.48,88.6,88.2,88.6,524920.0
2018-10-19 12:55:00,88.53,88.7,88.42,88.55,424800.0,88.53,88.7,88.42,88.55,424800.0
2018-10-19 13:00:00,88.55,88.55,88.17,88.25,396580.0,88.55,88.55,88.17,88.25,396580.0
2018-10-19 13:05:00,88.29,88.33,88.05,88.18,351740.0,88.29,88.33,88.05,88.18,351740.0
2018-10-19 13:10:00,88.2,88.57,88.16,88.5,316580.0,88.2,88.57,88.16,88.5,316580.0
2018-10-19 13:15:00,88.48,88.71,88.41,88.57,399980.0,88.48,88.71,88.41,88.57,399980.0
2018-10-19 13:20:00,88.57,88.57,88.41,88.48,194820.0,88.57,88.57,88.41,88.48,194820.0
2018-10-19 13:25:00,88.47,88.59,88.26,88.47,327360.0,88.47,88.59,88.26,88.47,327360.0
2018-10-19 13:30:00,88.47,88.56,88.36,88.5,330260.0,88.47,88.56,88.36,88.5,330260.0
2018-10-19 13:35:00,88.5,88.52,88.34,88.38,229540.0,88.5,88.52,88.34,88.38,229540.0
2018-10-19 13:40:00,88.35,88.48,88.15,88.3,510840.0,88.35,88.48,88.15,88.3,510840.0
2018-10-19 13:45:00,88.29,88.42,88.21,88.4,167880.0,88.29,88.42,88.21,88.4,167880.0
2018-10-19 13:50:00,88.4,88.4,88.14,88.22,166840.0,88.4,88.4,88.14,88.22,166840.0
2018-10-19 13:55:00,88.23,88.29,88.08,88.1,293600.0,88.23,88.29,88.08,88.1,293600.0
2018-10-19 14:00:00,88.06,88.13,87.9,87.9,635040.0,88.06,88.13,87.9,87.9,635040.0
2018-10-19 14:05:00,87.89,87.98,87.72,87.88,764840.0,87.89,87.98,87.72,87.88,764840.0
2018-10-19 14:10:00,87.9,88.05,87.8,87.94,633500.0,87.9,88.05,87.8,87.94,633500.0
2018-10-19 14:15:00,87.93,87.95,87.71,87.76,383000.0,87.93,87.95,87.71,87.76,383000.0
2018-10-19 14:20:00,87.75,88.19,87.65,88.15,698620.0,87.75,88.19,87.65,88.15,698620.0
2018-10-19 14:25:00,88.15,88.2,88.0,88.04,368560.0,88.15,88.2,88.0,88.04,368560.0
2018-10-19 14:30:00,88.03,88.13,87.91,87.92,293480.0,88.03,88.13,87.91,87.92,293480.0
2018-10-19 14:35:00,88.03,88.17,87.99,88.1,274200.0,88.03,88.17,87.99,88.1,274200.0
2018-10-19 14:40:00,88.12,88.19,87.95,87.95,199720.0,88.12,88.19,87.95,87.95,199720.0
2018-10-19 14:45:00,87.95,88.21,87.95,88.21,206580.0,87.95,88.21,87.95,88.21,206580.0
2018-10-19 14:50:00,88.19,88.26,88.05,88.09,307480.0,88.19,88.26,88.05,88.09,307480.0
2018-10-19 14:55:00,88.1,88.16,87.98,87.99,215900.0,88.1,88.16,87.98,87.99,215900.0
2018-10-19 15:00:00,88.04,88.09,87.88,87.95,381640.0,88.04,88.09,87.88,87.95,381640.0
2018-10-19 15:05:00,87.93,87.96,87.78,87.89,708640.0,87.93,87.96,87.78,87.89,708640.0
2018-10-19 15:10:00,87.91,87.99,87.82,87.88,284960.0,87.91,87.99,87.82,87.88,284960.0
2018-10-19 15:15:00,87.86,88.14,87.78,88.11,448520.0,87.86,88.14,87.78,88.11,448520.0
2018-10-19 15:20:00,88.08,88.12,87.95,87.95,394100.0,88.08,88.12,87.95,87.95,394100.0
2018-10-19 15:25:00,87.97,88.3,87.97,88.3,670800.0,87.97,88.3,87.97,88.3,670800.0
2018-10-19 15:30:00,88.26,88.37,88.15,88.23,534260.0,88.26,88.37,88.15,88.23,534260.0
2018-10-19 15:35:00,88.24,88.34,88.14,88.2,496840.0,88.24,88.34,88.14,88.2,496840.0
2018-10-19 15:40:00,88.2,88.3,88.1,88.29,609960.0,88.2,88.3,88.1,88.29,609960.0
2018-10-19 15:45:00,88.27,88.43,88.19,88.37,1110100.0,88.27,88.43,88.19,88.37,1110100.0
2018-10-19 15:50:00,88.34,88.47,88.3,88.32,948420.0,88.34,88.47,88.3,88.32,948420.0
2018-10-19 15:55:00,88.31,88.32,88.1,88.18,1907420.0,88.31,88.32,88.1,88.18,1907420.0
2018-10-22 09:30:00,89.2,89.28,88.92,89.17,2607240.0,89.2,89.28,88.92,89.17,2607240.0
2018-10-22 09:35:00,89.17,89.25,88.28,88.44,1508960.0,89.17,89.25,88.28,88.44,1508960.0
2018-10-22 09:40:00,88.49,88.69,88.36,88.48,1092460.0,88.49,88.69,88.36,88.48,1092460.0
2018-10-22 09:45:00,88.55,88.84,88.38,88.73,1163340.0,88.55,88.84,88.38,88.73,1163340.0
2018-10-22 09:50:00,88.7,88.7,88.05,88.17,1230900.0,88.7,88.7,88.05,88.17,1230900.0
2018-10-22 09:55:00,88.12,88.17,87.8,88.05,1044240.0,88.12,88.17,87.8,88.05,1044240.0
2018-10-22 10:00:00,88.08,88.35,87.97,88.33,1046180.0,88.08,88.35,87.97,88.33,1046180.0
2018-10-22 10:05:00,88.3,88.35,88.0,88.17,620460.0,88.3,88.35,88.0,88.17,620460.0
2018-10-22 10:10:00,88.25,88.8,88.16,88.65,1113040.0,88.25,88.8,88.16,88.65,1113040.0
2018-10-22 10:15:00,88.65,88.7,88.36,88.58,688640.0,88.65,88.7,88.36,88.58,688640.0
2018-10-22 10:20:00,88.56,88.66,88.35,88.56,592360.0,88.56,88.66,88.35,88.56,592360.0
2018-10-22 10:25:00,88.56,88.66,88.22,88.35,581040.0,88.56,88.66,88.22,88.35,581040.0
2018-10-22 10:30:00,88.36,88.89,88.21,88.86,770120.0,88.36,88.89,88.21,88.86,770120.0
2018-10-22 10:35:00,88.84,89.2,88.68,89.17,1126480.0,88.84,89.2,88.68,89.17,1126480.0
2018-10-22 10:40:00,89.17,89.75,89.16,89.65,1307280.0,89.17,89.75,89.16,89.65,1307280.0
2018-10-22 10:45:00,89.63,90.35,89.55,90.25,1925220.0,89.63,90.35,89.55,90.25,1925220.0
2018-10-22 10:50:00,90.23,90.48,90.05,90.23,1271440.0,90.23,90.48,90.05,90.23,1271440.0
2018-10-22 10:55:00,90.21,90.24,90.0,90.11,1009000.0,90.21,90.24,90.0,90.11,1009000.0
2018-10-22 11:00:00,90.06,90.11,89.82,90.01,862840.0,90.06,90.11,89.82,90.01,862840.0
2018-10-22 11:05:00,90.02,90.21,89.82,89.84,500760.0,90.02,90.21,89.82,89.84,500760.0
2018-10-22 11:10:00,89.83,89.84,89.66,89.78,499460.0,89.83,89.84,89.66,89.78,499460.0
2018-10-22 11:15:00,89.77,90.14,89.71,90.12,543140.0,89.77,90.14,89.71,90.12,543140.0
2018-10-22 11:20:00,90.11,90.34,89.97,90.26,676240.0,90.11,90.34,89.97,90.26,676240.0
2018-10-22 11:25:00,90.3,90.32,89.89,89.99,399760.0,90.3,90.32,89.89,89.99,399760.0
2018-10-22 11:30:00,89.95,90.07,89.81,89.82,368560.0,89.95,90.07,89.81,89.82,368560.0
2018-10-22 11:35:00,89.82,90.0,89.77,89.9,357680.0,89.82,90.0,89.77,89.9,357680.0
2018-10-22 11:40:00,89.8,89.81,89.55,89.77,652240.0,89.8,89.81,89.55,89.77,652240.0
2018-10-22 11:45:00,89.75,89.98,89.69,89.9,448240.0,89.75,89.98,89.69,89.9,448240.0
2018-10-22 11:50:00,89.9,89.92,89.51,89.61,307080.0,89.9,89.92,89.51,89.61,307080.0
2018-10-22 11:55:00,89.6,89.87,89.58,89.81,330920.0,89.6,89.87,89.58,89.81,330920.0
2018-10-22 12:00:00,89.78,89.92,89.6,89.66,392460.0,89.78,89.92,89.6,89.66,392460.0
2018-10-22 12:05:00,89.7,90.13,89.7,89.81,464500.0,89.7,90.13,89.7,89.81,464500.0
2018-10-22 12:10:00,89.87,89.87,89.42,89.44,346640.0,89.87,89.87,89.42,89.44,346640.0
2018-10-22 12:15:00,89.47,89.57,89.35,89.48,573140.0,89.47,89.57,89.35,89.48,573140.0
2018-10-22 12:20:00,89.6,89.64,89.35,89.36,342340.0,89.6,89.64,89.35,89.36,342340.0
2018-10-22 12:25:00,89.34,89.53,89.21,89.47,752840.0,89.34,89.53,89.21,89.47,752840.0
2018-10-22 12:30:00,89.49,89.57,89.4,89.51,221780.0,89.49,89.57,89.4,89.51,221780.0
2018-10-22 12:35:00,89.55,89.55,89.33,89.43,415720.0,89.55,89.55,89.33,89.43,415720.0
2018-10-22 12:40:00,89.45,89.55,89.43,89.48,629200.0,89.45,89.55,89.43,89.48,629200.0
2018-10-22 12:45:00,89.5,89.54,89.26,89.26,398740.0,89.5,89.54,89.26,89.26,398740.0
2018-10-22 12:50:00,89.26,89.56,89.26,89.45,437460.0,89.26,89.56,89.26,89.45,437460.0
2018-10-22 12:55:00,89.43,89.48,89.35,89.35,150040.0,89.43,89.48,89.35,89.35,150040.0
2018-10-22 13:00:00,89.34,89.4,89.14,89.23,296480.0,89.34,89.4,89.14,89.23,296480.0
2018-10-22 13:05:00,89.24,89.67,89.23,89.53,458420.0,89.24,89.67,89.23,89.53,458420.0
2018-10-22 13:10:00,89.57,89.73,89.48,89.73,206840.0,89.57,89.73,89.48,89.73,206840.0
2018-10-22 13:15:00,89.73,89.73,89.6,89.67,222620.0,89.73,89.73,89.6,89.67,222620.0
2018-10-22 13:20:00,89.6,89.66,89.25,89.29,280920.0,89.6,89.66,89.25,89.29,280920.0
2018-10-22 13:25:00,89.34,89.37,89.25,89.29,220920.0,89.34,89.37,89.25,89.29,220920.0
2018-10-22 13:30:00,89.31,89.37,89.27,89.36,100060.0,89.31,89.37,89.27,89.36,100060.0
2018-10-22 13:35:00,89.34,89.55,89.3,89.39,225140.0,89.34,89.55,89.3,89.39,225140.0
2018-10-22 13:40:00,89.43,89.6,89.43,89.6,183140.0,89.43,89.6,89.43,89.6,183140.0
2018-10-22 13:45:00,89.61,89.67,89.32,89.36,152200.0,89.61,89.67,89.32,89.36,152200.0
2018-10-22 13:50:00,89.38,89.38,89.2,89.25,263580.0,89.38,89.38,89.2,89.25,263580.0
2018-10-22 13:55:00,89.25,89.34,89.13,89.13,164460.0,89.25,89.34,89.13,89.13,164460.0
2018-10-22 14:00:00,89.13,89.28,89.07,89.25,170920.0,89.13,89.28,89.07,89.25,170920.0
2018-10-22 14:05:00,89.25,89.38,89.21,89.31,153120.0,89.25,89.38,89.21,89.31,153120.0
2018-10-22 14:10:00,89.38,89.47,89.21,89.28,200140.0,89.38,89.47,89.21,89.28,200140.0
2018-10-22 14:15:00,89.23,89.4,89.19,89.27,138880.0,89.23,89.4,89.19,89.27,138880.0
2018-10-22 14:20:00,89.23,89.39,89.17,89.18,127020.0,89.23,89.39,89.17,89.18,127020.0
2018-10-22 14:25:00,89.17,89.3,89.01,89.1,262920.0,89.17,89.3,89.01,89.1,262920.0
2018-10-22 14:30:00,89.09,89.17,89.01,89.16,174700.0,89.09,89.17,89.01,89.16,174700.0
2018-10-22 14:35:00,89.12,89.39,89.11,89.36,220920.0,89.12,89.39,89.11,89.36,220920.0
2018-10-22 14:40:00,89.36,89.36,89.16,89.25,170020.0,89.36,89.36,89.16,89.25,170020.0
2018-10-22 14:45:00,89.27,89.59,89.25,89.5,420460.0,89.27,89.59,89.25,89.5,420460.0
2018-10-22 14:50:00,89.51,89.55,89.38,89.45,271680.0,89.51,89.55,89.38,89.45,271680.0
2018-10-22 14:55:00,89.47,89.71,89.43,89.59,352880.0,89.47,89.71,89.43,89.59,352880.0
2018-10-22 15:00:00,89.53,89.9,89.48,89.8,732500.0,89.53,89.9,89.48,89.8,732500.0
2018-10-22 15:05:00,89.78,89.83,89.65,89.75,236820.0,89.78,89.83,89.65,89.75,236820.0
2018-10-22 15:10:00,89.75,89.78,89.61,89.75,337360.0,89.75,89.78,89.61,89.75,337360.0
2018-10-22 15:15:00,89.69,89.78,89.58,89.6,259720.0,89.69,89.78,89.58,89.6,259720.0
2018-10-22 15:20:00,89.62,89.71,89.6,89.63,233020.0,89.62,89.71,89.6,89.63,233020.0
2018-10-22 15:25:00,89.6,89.8,89.54,89.8,425980.0,89.6,89.8,89.54,89.8,425980.0
2018-10-22 15:30:00,89.78,89.99,89.69,89.99,455940.0,89.78,89.99,89.69,89.99,455940.0
2018-10-22 15:35:00,89.97,90.16,89.9,89.92,811640.0,89.97,90.16,89.9,89.92,811640.0
2018-10-22 15:40:00,89.86,89.97,89.76,89.86,588060.0,89.86,89.97,89.76,89.86,588060.0
2018-10-22 15:45:00,89.82,89.95,89.7,89.77,407160.0,89.82,89.95,89.7,89.77,407160.0
2018-10-22 15:50:00,89.7,89.83,89.58,89.63,630020.0,89.7,89.83,89.58,89.63,630020.0
2018-10-22 15:55:00,89.61,89.72,89.45,89.45,1272500.0,89.61,89.72,89.45,89.45,1272500.0
2018-10-23 09:30:00,87.11,87.35,86.31,87.25,4857380.0,87.11,87.35,86.31,87.25,4857380.0
2018-10-23 09:35:00,87.2,87.61,86.85,87.02,1813720.0,87.2,87.61,86.85,87.02,1813720.0
2018-10-23 09:40:00,87.09,87.44,86.8,87.34,1382000.0,87.09,87.44,86.8,87.34,1382000.0
2018-10-23 09:45:00,87.28,87.45,86.98,87.23,1229820.0,87.28,87.45,86.98,87.23,1229820.0
2018-10-23 09:50:00,87.19,87.34,86.9,87.05,1151120.0,87.19,87.34,86.9,87.05,1151120.0
2018-10-23 09:55:00,87.1,87.2,86.79,86.9,768920.0,87.1,87.2,86.79,86.9,768920.0
2018-10-23 10:00:00,86.85,86.88,86.03,86.17,2054840.0,86.85,86.88,86.03,86.17,2054840.0
2018-10-23 10:05:00,86.17,86.3,85.84,86.14,1708800.0,86.17,86.3,85.84,86.14,1708800.0
2018-10-23 10:10:00,86.11,86.24,85.85,85.9,775960.0,86.11,86.24,85.85,85.9,775960.0
2018-10-23 10:15:00,85.92,86.28,85.7,86.18,1242820.0,85.92,86.28,85.7,86.18,1242820.0
2018-10-23 10:20:00,86.26,86.4,85.9,86.03,1204480.0,86.26,86.4,85.9,86.03,1204480.0
2018-10-23 10:25:00,86.01,86.41,86.01,86.24,858740.0,86.01,86.41,86.01,86.24,858740.0
2018-10-23 10:30:00,86.3,86.37,85.99,86.14,631780.0,86.3,86.37,85.99,86.14,631780.0
2018-10-23 10:35:00,86.05,86.35,86.04,86.32,491260.0,86.05,86.35,86.04,86.32,491260.0
2018-10-23 10:40:00,86.35,86.4,86.16,86.3,897480.0,86.35,86.4,86.16,86.3,897480.0
2018-10-23 10:45:00,86.24,86.65,86.07,86.61,1111180.0,86.24,86.65,86.07,86.61,1111180.0
2018-10-23 10:50:00,86.56,86.75,86.3,86.31,824220.0,86.56,86.75,86.3,86.31,824220.0
2018-10-23 10:55:00,86.33,86.61,86.3,86.47,587920.0,86.33,86.61,86.3,86.47,587920.0
2018-10-23 11:00:00,86.45,86.48,86.08,86.22,607720.0,86.45,86.48,86.08,86.22,607720.0
2018-10-23 11:05:00,86.23,86.59,86.15,86.35,650660.0,86.23,86.59,86.15,86.35,650660.0
2018-10-23 11:10:00,86.42,86.7,86.41,86.56,684920.0,86.42,86.7,86.41,86.56,684920.0
2018-10-23 11:15:00,86.52,86.73,86.48,86.7,445840.0,86.52,86.73,86.48,86.7,445840.0
2018-10-23 11:20:00,86.7,86.98,86.67,86.9,1038160.0,86.7,86.98,86.67,86.9,1038160.0
2018-10-23 11:25:00,86.89,87.17,86.78,86.96,936180.0,86.89,87.17,86.78,86.96,936180.0
2018-10-23 11:30:00,86.97,87.02,86.71,86.73,1048140.0,86.97,87.02,86.71,86.73,1048140.0
2018-10-23 11:35:00,86.72,86.81,86.51,86.52,649740.0,86.72,86.81,86.51,86.52,649740.0
2018-10-23 11:40:00,86.54,86.66,86.35,86.42,741500.0,86.54,86.66,86.35,86.42,741500.0
2018-10-23 11:45:00,86.42,86.67,86.36,86.38,580380.0,86.42,86.67,86.36,86.38,580380.0
2018-10-23 11:50:00,86.38,86.43,86.17,86.3,581480.0,86.38,86.43,86.17,86.3,581480.0
2018-10-23 11:55:00,86.33,86.33,86.15,86.2,337680.0,86.33,86.33,86.15,86.2,337680.0
2018-10-23 12:00:00,86.16,86.33,86.13,86.26,384880.0,86.16,86.33,86.13,86.26,384880.0
2018-10-23 12:05:00,86.27,86.62,86.27,86.58,1097600.0,86.27,86.62,86.27,86.58,1097600.0
2018-10-23 12:10:00,86.61,86.8,86.54,86.77,776640.0,86.61,86.8,86.54,86.77,776640.0
2018-10-23 12:15:00,86.78,86.79,86.53,86.64,449600.0,86.78,86.79,86.53,86.64,449600.0
2018-10-23 12:20:00,86.65,86.91,86.65,86.73,640480.0,86.65,86.91,86.65,86.73,640480.0
2018-10-23 12:25:00,86.75,87.0,86.75,86.92,742320.0,86.75,87.0,86.75,86.92,742320.0
2018-10-23 12:30:00,86.93,87.28,86.91,87.19,879220.0,86.93,87.28,86.91,87.19,879220.0
2018-10-23 12:35:00,87.21,87.3,87.05,87.29,717340.0,87.21,87.3,87.05,87.29,717340.0
2018-10-23 12:40:00,87.29,87.68,87.25,87.68,1350180.0,87.29,87.68,87.25,87.68,1350180.0
2018-10-23 12:45:00,87.66,87.7,87.06,87.21,864760.0,87.66,87.7,87.06,87.21,864760.0
2018-10-23 12:50:00,87.18,87.3,86.92,87.12,734620.0,87.18,87.3,86.92,87.12,734620.0
2018-10-23 12:55:00,87.05,87.15,86.86,86.89,526100.0,87.05,87.15,86.86,86.89,526100.0
2018-10-23 13:00:00,86.87,87.41,86.83,87.21,1092460.0,86.87,87.41,86.83,87.21,1092460.0
2018-10-23 13:05:00,87.27,87.37,87.09,87.3,667220.0,87.27,87.37,87.09,87.3,667220.0
2018-10-23 13:10:00,87.32,87.32,86.85,87.01,873140.0,87.32,87.32,86.85,87.01,873140.0
2018-10-23 13:15:00,87.06,87.15,86.9,86.9,450640.0,87.06,87.15,86.9,86.9,450640.0
2018-10-23 13:20:00,86.89,87.12,86.85,87.01,577200.0,86.89,87.12,86.85,87.01,577200.0
2018-10-23 13:25:00,87.12,87.17,86.76,86.93,864520.0,87.12,87.17,86.76,86.93,864520.0
2018-10-23 13:30:00,86.99,87.1,86.91,86.96,374800.0,86.99,87.1,86.91,86.96,374800.0
2018-10-23 13:35:00,86.99,86.99,86.75,86.84,505640.0,86.99,86.99,86.75,86.84,505640.0
2018-10-23 13:40:00,86.84,86.91,86.61,86.67,493680.0,86.84,86.91,86.61,86.67,493680.0
2018-10-23 13:45:00,86.67,86.76,86.56,86.6,565920.0,86.67,86.76,86.56,86.6,565920.0
2018-10-23 13:50:00,86.59,86.85,86.57,86.63,390280.0,86.59,86.85,86.57,86.63,390280.0
2018-10-23 13:55:00,86.66,86.82,86.6,86.82,213860.0,86.66,86.82,86.6,86.82,213860.0
2018-10-23 14:00:00,86.83,87.04,86.75,86.95,456040.0,86.83,87.04,86.75,86.95,456040.0
2018-10-23 14:05:00,86.99,87.18,86.93,87.08,628100.0,86.99,87.18,86.93,87.08,628100.0
2018-10-23 14:10:00,87.05,87.35,87.02,87.26,533680.0,87.05,87.35,87.02,87.26,533680.0
2018-10-23 14:15:00,87.3,87.94,87.3,87.94,1534980.0,87.3,87.94,87.3,87.94,1534980.0
2018-10-23 14:20:00,87.92,88.19,87.76,88.11,980600.0,87.92,88.19,87.76,88.11,980600.0
2018-10-23 14:25:00,88.1,88.13,87.78,87.86,652480.0,88.1,88.13,87.78,87.86,652480.0
2018-10-23 14:30:00,87.88,88.34,87.85,88.17,854740.0,87.88,88.34,87.85,88.17,854740.0
2018-10-23 14:35:00,88.17,88.38,88.09,88.34,835360.0,88.17,88.38,88.09,88.34,835360.0
2018-10-23 14:40:00,88.35,88.5,88.22,88.36,960340.0,88.35,88.5,88.22,88.36,960340.0
2018-10-23 14:45:00,88.38,88.39,88.16,88.38,497320.0,88.38,88.39,88.16,88.38,497320.0
2018-10-23 14:50:00,88.34,88.6,88.34,88.42,792760.0,88.34,88.6,88.34,88.42,792760.0
2018-10-23 14:55:00,88.46,88.75,88.39,88.62,670700.0,88.46,88.75,88.39,88.62,670700.0
2018-10-23 15:00:00,88.63,88.75,88.54,88.6,866360.0,88.63,88.75,88.54,88.6,866360.0
2018-10-23 15:05:00,88.57,88.79,88.4,88.59,643880.0,88.57,88.79,88.4,88.59,643880.0
2018-10-23 15:10:00,88.62,88.62,88.27,88.48,677100.0,88.62,88.62,88.27,88.48,677100.0
2018-10-23 15:15:00,88.46,88.59,88.3,88.41,581500.0,88.46,88.59,88.3,88.41,581500.0
2018-10-23 15:20:00,88.4,88.72,88.4,88.64,736420.0,88.4,88.72,88.4,88.64,736420.0
2018-10-23 15:25:00,88.68,88.82,88.5,88.5,722080.0,88.68,88.82,88.5,88.5,722080.0
2018-10-23 15:30:00,88.48,88.6,88.31,88.55,627660.0,88.48,88.6,88.31,88.55,627660.0
2018-10-23 15:35:00,88.56,88.61,88.34,88.34,707100.0,88.56,88.61,88.34,88.34,707100.0
2018-10-23 15:40:00,88.38,88.59,88.36,88.54,606240.0,88.38,88.59,88.36,88.54,606240.0
2018-10-23 15:45:00,88.52,88.54,88.38,88.48,681180.0,88.52,88.54,88.38,88.48,681180.0
2018-10-23 15:50:00,88.48,88.6,88.3,88.33,868660.0,88.48,88.6,88.3,88.33,868660.0
2018-10-23 15:55:00,88.34,88.44,88.21,88.41,1478140.0,88.34,88.44,88.21,88.41,1478140.0
2018-10-24 09:30:00,88.69,88.89,87.8,88.04,3221960.0,88.69,88.89,87.8,88.04,3221960.0
2018-10-24 09:35:00,87.98,88.32,87.69,87.96,1557540.0,87.98,88.32,87.69,87.96,1557540.0
2018-10-24 09:40:00,87.95,88.45,87.86,87.86,1251560.0,87.95,88.45,87.86,87.86,1251560.0
2018-10-24 09:45:00,87.88,88.17,87.6,87.72,700620.0,87.88,88.17,87.6,87.72,700620.0
2018-10-24 09:50:00,87.7,87.93,87.45,87.86,1028820.0,87.7,87.93,87.45,87.86,1028820.0
2018-10-24 09:55:00,87.82,88.14,87.82,87.91,534780.0,87.82,88.14,87.82,87.91,534780.0
2018-10-24 10:00:00,88.0,88.0,87.61,87.65,617760.0,88.0,88.0,87.61,87.65,617760.0
2018-10-24 10:05:00,87.63,88.05,87.5,87.94,969960.0,87.63,88.05,87.5,87.94,969960.0
2018-10-24 10:10:00,87.94,88.14,87.75,87.75,592120.0,87.94,88.14,87.75,87.75,592120.0
2018-10-24 10:15:00,87.74,87.83,87.51,87.66,685640.0,87.74,87.83,87.51,87.66,685640.0
2018-10-24 10:20:00,87.65,87.75,87.48,87.7,537040.0,87.65,87.75,87.48,87.7,537040.0
2018-10-24 10:25:00,87.7,87.9,87.58,87.69,387820.0,87.7,87.9,87.58,87.69,387820.0
2018-10-24 10:30:00,87.65,87.83,87.54,87.66,597120.0,87.65,87.83,87.54,87.66,597120.0
2018-10-24 10:35:00,87.76,87.94,87.72,87.74,515180.0,87.76,87.94,87.72,87.74,515180.0
2018-10-24 10:40:00,87.78,88.04,87.75,87.75,544160.0,87.78,88.04,87.75,87.75,544160.0
2018-10-24 10:45:00,87.78,87.96,87.64,87.96,269020.0,87.78,87.96,87.64,87.96,269020.0
2018-10-24 10:50:00,87.95,88.02,87.85,87.99,528920.0,87.95,88.02,87.85,87.99,528920.0
2018-10-24 10:55:00,87.97,87.97,87.67,87.71,428540.0,87.97,87.97,87.67,87.71,428540.0
2018-10-24 11:00:00,87.7,87.89,87.39,87.39,812200.0,87.7,87.89,87.39,87.39,812200.0
2018-10-24 11:05:00,87.37,87.53,86.86,86.89,1270520.0,87.37,87.53,86.86,86.89,1270520.0
2018-10-24 11:10:00,86.9,87.09,86.9,87.05,1002720.0,86.9,87.09,86.9,87.05,1002720.0
2018-10-24 11:15:00,87.04,87.27,87.02,87.14,786840.0,87.04,87.27,87.02,87.14,786840.0
2018-10-24 11:20:00,87.13,87.26,86.96,87.2,679440.0,87.13,87.26,86.96,87.2,679440.0
2018-10-24 11:25:00,87.23,87.33,86.65,86.69,804400.0,87.23,87.33,86.65,86.69,804400.0
2018-10-24 11:30:00,86.7,86.85,86.5,86.85,862140.0,86.7,86.85,86.5,86.85,862140.0
2018-10-24 11:35:00,86.88,87.0,86.65,86.91,446360.0,86.88,87.0,86.65,86.91,446360.0
2018-10-24 11:40:00,86.95,87.0,86.84,86.88,435420.0,86.95,87.0,86.84,86.88,435420.0
2018-10-24 11:45:00,86.9,87.33,86.9,87.21,747280.0,86.9,87.33,86.9,87.21,747280.0
2018-10-24 11:50:00,87.19,87.29,87.01,87.29,347040.0,87.19,87.29,87.01,87.29,347040.0
2018-10-24 11:55:00,87.29,87.48,87.22,87.32,581800.0,87.29,87.48,87.22,87.32,581800.0
2018-10-24 12:00:00,87.33,87.41,87.21,87.22,211060.0,87.33,87.41,87.21,87.22,211060.0
2018-10-24 12:05:00,87.24,87.27,86.88,86.88,540640.0,87.24,87.27,86.88,86.88,540640.0
2018-10-24 12:10:00,86.91,87.18,86.88,87.17,419380.0,86.91,87.18,86.88,87.17,419380.0
2018-10-24 12:15:00,87.13,87.25,86.81,86.85,464260.0,87.13,87.25,86.81,86.85,464260.0
2018-10-24 12:20:00,86.88,86.99,86.75,86.85,484900.0,86.88,86.99,86.75,86.85,484900.0
2018-10-24 12:25:00,86.86,86.94,86.76,86.9,356120.0,86.86,86.94,86.76,86.9,356120.0
2018-10-24 12:30:00,86.84,86.9,86.69,86.78,256560.0,86.84,86.9,86.69,86.78,256560.0
2018-10-24 12:35:00,86.79,86.88,86.65,86.75,254000.0,86.79,86.88,86.65,86.75,254000.0
2018-10-24 12:40:00,86.76,86.84,86.63,86.77,361680.0,86.76,86.84,86.63,86.77,361680.0
2018-10-24 12:45:00,86.74,86.81,86.62,86.76,211060.0,86.74,86.81,86.62,86.76,211060.0
2018-10-24 12:50:00,86.75,87.0,86.62,87.0,471080.0,86.75,87.0,86.62,87.0,471080.0
2018-10-24 12:55:00,86.95,87.1,86.88,86.97,372700.0,86.95,87.1,86.88,86.97,372700.0
2018-10-24 13:00:00,86.95,86.97,86.61,86.64,464900.0,86.95,86.97,86.61,86.64,464900.0
2018-10-24 13:05:00,86.67,86.67,86.21,86.26,869660.0,86.67,86.67,86.21,86.26,869660.0
2018-10-24 13:10:00,86.3,86.57,86.26,86.42,654320.0,86.3,86.57,86.26,86.42,654320.0
2018-10-24 13:15:00,86.4,86.6,86.17,86.5,517080.0,86.4,86.6,86.17,86.5,517080.0
2018-10-24 13:20:00,86.52,86.57,86.4,86.41,339760.0,86.52,86.57,86.4,86.41,339760.0
2018-10-24 13:25:00,86.35,86.4,86.2,86.23,451860.0,86.35,86.4,86.2,86.23,451860.0
2018-10-24 13:30:00,86.22,86.4,86.05,86.3,626120.0,86.22,86.4,86.05,86.3,626120.0
2018-10-24 13:35:00,86.34,86.36,86.05,86.07,419340.0,86.34,86.36,86.05,86.07,419340.0
2018-10-24 13:40:00,86.08,86.43,86.08,86.42,387860.0,86.08,86.43,86.08,86.42,387860.0
2018-10-24 13:45:00,86.47,86.55,86.28,86.45,460060.0,86.47,86.55,86.28,86.45,460060.0
2018-10-24 13:50:00,86.42,86.46,86.18,86.35,378260.0,86.42,86.46,86.18,86.35,378260.0
2018-10-24 13:55:00,86.33,86.37,85.92,85.99,834840.0,86.33,86.37,85.92,85.99,834840.0
2018-10-24 14:00:00,85.98,86.05,85.76,85.89,1008320.0,85.98,86.05,85.76,85.89,1008320.0
2018-10-24 14:05:00,85.89,85.9,85.22,85.41,1811100.0,85.89,85.9,85.22,85.41,1811100.0
2018-10-24 14:10:00,85.45,85.78,85.4,85.67,597060.0,85.45,85.78,85.4,85.67,597060.0
2018-10-24 14:15:00,85.65,85.94,85.65,85.89,498200.0,85.65,85.94,85.65,85.89,498200.0
2018-10-24 14:20:00,85.89,86.01,85.64,85.69,659780.0,85.89,86.01,85.64,85.69,659780.0
2018-10-24 14:25:00,85.75,85.95,85.46,85.82,722700.0,85.75,85.95,85.46,85.82,722700.0
2018-10-24 14:30:00,85.9,85.96,85.6,85.85,337960.0,85.9,85.96,85.6,85.85,337960.0
2018-10-24 14:35:00,85.85,85.89,85.51,85.55,578480.0,85.85,85.89,85.51,85.55,578480.0
2018-10-24 14:40:00,85.53,85.53,85.25,85.27,1126160.0,85.53,85.53,85.25,85.27,1126160.0
2018-10-24 14:45:00,85.26,85.31,85.0,85.15,1128580.0,85.26,85.31,85.0,85.15,1128580.0
2018-10-24 14:50:00,85.15,85.28,85.05,85.09,540960.0,85.15,85.28,85.05,85.09,540960.0
2018-10-24 14:55:00,85.11,85.54,85.11,85.3,669820.0,85.11,85.54,85.11,85.3,669820.0
2018-10-24 15:00:00,85.26,85.26,84.89,85.06,1313220.0,85.26,85.26,84.89,85.06,1313220.0
2018-10-24 15:05:00,85.01,85.3,84.98,85.16,479920.0,85.01,85.3,84.98,85.16,479920.0
2018-10-24 15:10:00,85.15,85.28,85.05,85.17,442340.0,85.15,85.28,85.05,85.17,442340.0
2018-10-24 15:15:00,85.12,85.39,84.85,84.92,1078760.0,85.12,85.39,84.85,84.92,1078760.0
2018-10-24 15:20:00,84.94,84.94,84.65,84.9,1088980.0,84.94,84.94,84.65,84.9,1088980.0
2018-10-24 15:25:00,84.87,85.21,84.62,84.65,1241540.0,84.87,85.21,84.62,84.65,1241540.0
2018-10-24 15:30:00,84.62,84.97,84.6,84.65,918560.0,84.62,84.97,84.6,84.65,918560.0
2018-10-24 15:35:00,84.67,84.85,84.56,84.71,1268420.0,84.67,84.85,84.56,84.71,1268420.0
2018-10-24 15:40:00,84.71,84.71,84.32,84.34,1813860.0,84.71,84.71,84.32,84.34,1813860.0
2018-10-24 15:45:00,84.31,84.32,84.0,84.07,2814620.0,84.31,84.32,84.0,84.07,2814620.0
2018-10-24 15:50:00,84.0,84.14,83.7,83.72,2056060.0,84.0,84.14,83.7,83.72,2056060.0
2018-10-24 15:55:00,83.7,83.74,82.83,82.98,5321880.0,83.7,83.74,82.83,82.98,5321880.0
2018-10-25 09:30:00,84.96,85.56,84.95,85.23,6142140.0,84.96,85.56,84.95,85.23,6142140.0
2018-10-25 09:35:00,85.21,85.64,84.77,84.95,2645260.0,85.21,85.64,84.77,84.95,2645260.0
2018-10-25 09:40:00,84.95,85.42,84.6,85.4,2150320.0,84.95,85.42,84.6,85.4,2150320.0
2018-10-25 09:45:00,85.33,85.7,84.98,85.69,1443820.0,85.33,85.7,84.98,85.69,1443820.0
2018-10-25 09:50:00,85.68,85.9,85.65,85.75,1744220.0,85.68,85.9,85.65,85.75,1744220.0
2018-10-25 09:55:00,85.71,86.17,85.57,86.14,1380460.0,85.71,86.17,85.57,86.14,1380460.0
2018-10-25 10:00:00,86.11,86.71,86.1,86.6,2148220.0,86.11,86.71,86.1,86.6,2148220.0
2018-10-25 10:05:00,86.65,86.75,86.4,86.6,1533840.0,86.65,86.75,86.4,86.6,1533840.0
2018-10-25 10:10:00,86.56,86.67,86.32,86.41,1307800.0,86.56,86.67,86.32,86.41,1307800.0
2018-10-25 10:15:00,86.43,86.47,86.0,86.03,1177300.0,86.43,86.47,86.0,86.03,1177300.0
2018-10-25 10:20:00,86.0,86.24,85.91,86.08,1406220.0,86.0,86.24,85.91,86.08,1406220.0
2018-10-25 10:25:00,86.09,86.45,86.05,86.45,1057660.0,86.09,86.45,86.05,86.45,1057660.0
2018-10-25 10:30:00,86.45,86.75,86.36,86.65,1546160.0,86.45,86.75,86.36,86.65,1546160.0
2018-10-25 10:35:00,86.66,86.79,86.56,86.64,901180.0,86.66,86.79,86.56,86.64,901180.0
2018-10-25 10:40:00,86.65,87.17,86.64,87.01,1192540.0,86.65,87.17,86.64,87.01,1192540.0
2018-10-25 10:45:00,87.03,87.1,86.75,86.86,671640.0,87.03,87.1,86.75,86.86,671640.0
2018-10-25 10:50:00,86.81,87.08,86.81,86.99,644900.0,86.81,87.08,86.81,86.99,644900.0
2018-10-25 10:55:00,87.0,87.19,86.85,86.85,676800.0,87.0,87.19,86.85,86.85,676800.0
2018-10-25 11:00:00,86.87,87.22,86.81,86.95,1043800.0,86.87,87.22,86.81,86.95,1043800.0
2018-10-25 11:05:00,86.96,87.05,86.75,87.01,715120.0,86.96,87.05,86.75,87.01,715120.0
2018-10-25 11:10:00,87.05,87.12,86.8,87.05,569400.0,87.05,87.12,86.8,87.05,569400.0
2018-10-25 11:15:00,87.06,87.22,86.96,87.2,737660.0,87.06,87.22,86.96,87.2,737660.0
2018-10-25 11:20:00,87.24,87.45,87.22,87.43,1132660.0,87.24,87.45,87.22,87.43,1132660.0
2018-10-25 11:25:00,87.4,87.58,87.27,87.31,1212340.0,87.4,87.58,87.27,87.31,1212340.0
2018-10-25 11:30:00,87.35,87.55,87.33,87.5,739920.0,87.35,87.55,87.33,87.5,739920.0
2018-10-25 11:35:00,87.45,87.54,87.35,87.48,888180.0,87.45,87.54,87.35,87.48,888180.0
2018-10-25 11:40:00,87.45,87.52,87.32,87.38,544060.0,87.45,87.52,87.32,87.38,544060.0
2018-10-25 11:45:00,87.39,87.54,87.33,87.54,330040.0,87.39,87.54,87.33,87.54,330040.0
2018-10-25 11:50:00,87.52,87.95,87.47,87.94,1041320.0,87.52,87.95,87.47,87.94,1041320.0
2018-10-25 11:55:00,87.98,88.03,87.75,87.76,1061500.0,87.98,88.03,87.75,87.76,1061500.0
2018-10-25 12:00:00,87.78,87.82,87.43,87.55,1052100.0,87.78,87.82,87.43,87.55,1052100.0
2018-10-25 12:05:00,87.55,87.81,87.54,87.81,494920.0,87.55,87.81,87.54,87.81,494920.0
2018-10-25 12:10:00,87.77,87.83,87.42,87.45,514920.0,87.77,87.83,87.42,87.45,514920.0
2018-10-25 12:15:00,87.42,87.42,87.1,87.2,798420.0,87.42,87.42,87.1,87.2,798420.0
2018-10-25 12:20:00,87.22,87.45,87.13,87.36,751020.0,87.22,87.45,87.13,87.36,751020.0
2018-10-25 12:25:00,87.41,87.65,87.41,87.57,682100.0,87.41,87.65,87.41,87.57,682100.0
2018-10-25 12:30:00,87.55,87.86,87.54,87.8,962800.0,87.55,87.86,87.54,87.8,962800.0
2018-10-25 12:35:00,87.82,88.03,87.8,87.9,772200.0,87.82,88.03,87.8,87.9,772200.0
2018-10-25 12:40:00,87.9,87.94,87.65,87.89,737560.0,87.9,87.94,87.65,87.89,737560.0
2018-10-25 12:45:00,87.88,88.03,87.81,87.88,394460.0,87.88,88.03,87.81,87.88,394460.0
2018-10-25 12:50:00,87.85,87.9,87.72,87.8,294080.0,87.85,87.9,87.72,87.8,294080.0
2018-10-25 12:55:00,87.78,87.89,87.4,87.43,659940.0,87.78,87.89,87.4,87.43,659940.0
2018-10-25 13:00:00,87.45,87.55,87.11,87.15,713120.0,87.45,87.55,87.11,87.15,713120.0
2018-10-25 13:05:00,87.2,87.4,87.14,87.18,434040.0,87.2,87.4,87.14,87.18,434040.0
2018-10-25 13:10:00,87.2,87.35,87.13,87.29,257640.0,87.2,87.35,87.13,87.29,257640.0
2018-10-25 13:15:00,87.3,87.39,87.17,87.2,420780.0,87.3,87.39,87.17,87.2,420780.0
2018-10-25 13:20:00,87.16,87.36,87.16,87.28,290240.0,87.16,87.36,87.16,87.28,290240.0
2018-10-25 13:25:00,87.28,87.45,87.28,87.35,351620.0,87.28,87.45,87.28,87.35,351620.0
2018-10-25 13:30:00,87.31,87.38,87.13,87.3,226400.0,87.31,87.38,87.13,87.3,226400.0
2018-10-25 13:35:00,87.3,87.67,87.3,87.59,574540.0,87.3,87.67,87.3,87.59,574540.0
2018-10-25 13:40:00,87.62,87.74,87.58,87.66,336360.0,87.62,87.74,87.58,87.66,336360.0
2018-10-25 13:45:00,87.67,87.78,87.63,87.78,351920.0,87.67,87.78,87.63,87.78,351920.0
2018-10-25 13:50:00,87.75,87.88,87.6,87.84,354240.0,87.75,87.88,87.6,87.84,354240.0
2018-10-25 13:55:00,87.88,88.02,87.81,87.93,572420.0,87.88,88.02,87.81,87.93,572420.0
2018-10-25 14:00:00,87.93,88.0,87.78,87.96,505600.0,87.93,88.0,87.78,87.96,505600.0
2018-10-25 14:05:00,87.96,88.24,87.95,88.2,1119720.0,87.96,88.24,87.95,88.2,1119720.0
2018-10-25 14:10:00,88.2,88.35,88.13,88.35,516040.0,88.2,88.35,88.13,88.35,516040.0
2018-10-25 14:15:00,88.37,88.5,88.3,88.34,926680.0,88.37,88.5,88.3,88.34,926680.0
2018-10-25 14:20:00,88.36,88.52,88.32,88.46,827780.0,88.36,88.52,88.32,88.46,827780.0
2018-10-25 14:25:00,88.47,88.75,88.45,88.71,1035820.0,88.47,88.75,88.45,88.71,1035820.0
2018-10-25 14:30:00,88.73,88.78,88.58,88.71,772700.0,88.73,88.78,88.58,88.71,772700.0
2018-10-25 14:35:00,88.71,88.86,88.67,88.85,745900.0,88.71,88.86,88.67,88.85,745900.0
2018-10-25 14:40:00,88.82,89.25,88.82,89.18,1368460.0,88.82,89.25,88.82,89.18,1368460.0
2018-10-25 14:45:00,89.18,89.54,89.18,89.41,1618600.0,89.18,89.54,89.18,89.41,1618600.0
2018-10-25 14:50:00,89.46,89.49,89.15,89.4,946320.0,89.46,89.49,89.15,89.4,946320.0
2018-10-25 14:55:00,89.43,89.65,89.25,89.34,1490320.0,89.43,89.65,89.25,89.34,1490320.0
2018-10-25 15:00:00,89.37,89.38,89.0,89.0,1111420.0,89.37,89.38,89.0,89.0,1111420.0
2018-10-25 15:05:00,89.07,89.22,89.05,89.1,716600.0,89.07,89.22,89.05,89.1,716600.0
2018-10-25 15:10:00,89.06,89.38,89.05,89.28,1024440.0,89.06,89.38,89.05,89.28,1024440.0
2018-10-25 15:15:00,89.28,89.45,89.2,89.45,791960.0,89.28,89.45,89.2,89.45,791960.0
2018-10-25 15:20:00,89.44,89.5,89.25,89.38,786100.0,89.44,89.5,89.25,89.38,786100.0
2018-10-25 15:25:00,89.37,89.42,89.2,89.37,928600.0,89.37,89.42,89.2,89.37,928600.0
2018-10-25 15:30:00,89.4,89.7,89.4,89.42,1466620.0,89.4,89.7,89.4,89.42,1466620.0
2018-10-25 15:35:00,89.47,89.57,89.24,89.31,1173660.0,89.47,89.57,89.24,89.31,1173660.0
2018-10-25 15:40:00,89.32,89.45,89.05,89.15,1388040.0,89.32,89.45,89.05,89.15,1388040.0
2018-10-25 15:45:00,89.14,89.38,88.92,89.38,1996480.0,89.14,89.38,88.92,89.38,1996480.0
2018-10-25 15:50:00,89.33,89.39,88.76,89.24,2476040.0,89.33,89.39,88.76,89.24,2476040.0
2018-10-25 15:55:00,89.26,89.74,88.92,88.92,3576380.0,89.26,89.74,88.92,88.92,3576380.0
2018-10-26 09:30:00,82.48,82.67,80.15,80.86,16273420.0,82.48,82.67,80.15,80.86,16273420.0
2018-10-26 09:35:00,80.9,82.44,80.7,82.09,7827080.0,80.9,82.44,80.7,82.09,7827080.0
2018-10-26 09:40:00,82.07,82.9,82.03,82.69,6042520.0,82.07,82.9,82.03,82.69,6042520.0
2018-10-26 09:45:00,82.7,83.25,82.4,83.14,5167100.0,82.7,83.25,82.4,83.14,5167100.0
2018-10-26 09:50:00,83.11,83.12,82.5,82.57,2889620.0,83.11,83.12,82.5,82.57,2889620.0
2018-10-26 09:55:00,82.55,82.95,82.25,82.25,2471240.0,82.55,82.95,82.25,82.25,2471240.0
2018-10-26 10:00:00,82.25,82.38,81.5,81.61,3302020.0,82.25,82.38,81.5,81.61,3302020.0
2018-10-26 10:05:00,81.55,81.61,80.94,81.57,3560340.0,81.55,81.61,80.94,81.57,3560340.0
2018-10-26 10:10:00,81.6,81.91,81.25,81.57,1866740.0,81.6,81.91,81.25,81.57,1866740.0
2018-10-26 10:15:00,81.56,81.9,81.48,81.87,1260640.0,81.56,81.9,81.48,81.87,1260640.0
2018-10-26 10:20:00,81.9,82.15,81.57,82.0,1493580.0,81.9,82.15,81.57,82.0,1493580.0
2018-10-26 10:25:00,82.06,82.25,81.57,81.7,1357260.0,82.06,82.25,81.57,81.7,1357260.0
2018-10-26 10:30:00,81.69,81.72,81.4,81.61,1276780.0,81.69,81.72,81.4,81.61,1276780.0
2018-10-26 10:35:00,81.57,81.61,81.0,81.09,2288900.0,81.57,81.61,81.0,81.09,2288900.0
2018-10-26 10:40:00,81.05,81.37,80.65,80.81,2515820.0,81.05,81.37,80.65,80.81,2515820.0
2018-10-26 10:45:00,80.84,81.45,80.65,81.27,2400400.0,80.84,81.45,80.65,81.27,2400400.0
2018-10-26 10:50:00,81.28,81.53,81.09,81.29,748280.0,81.28,81.53,81.09,81.29,748280.0
2018-10-26 10:55:00,81.28,81.5,81.12,81.31,1108920.0,81.28,81.5,81.12,81.31,1108920.0
2018-10-26 11:00:00,81.25,81.56,81.16,81.25,1585720.0,81.25,81.56,81.16,81.25,1585720.0
2018-10-26 11:05:00,81.19,81.24,80.75,80.8,2631980.0,81.19,81.24,80.75,80.8,2631980.0
2018-10-26 11:10:00,80.81,81.2,80.75,81.07,1649440.0,80.81,81.2,80.75,81.07,1649440.0
2018-10-26 11:15:00,81.15,81.68,81.08,81.68,1928340.0,81.15,81.68,81.08,81.68,1928340.0
2018-10-26 11:20:00,81.7,82.0,81.56,81.9,1188040.0,81.7,82.0,81.56,81.9,1188040.0
2018-10-26 11:25:00,81.9,82.23,81.75,82.05,1634240.0,81.9,82.23,81.75,82.05,1634240.0
2018-10-26 11:30:00,82.08,82.36,81.92,82.3,1487140.0,82.08,82.36,81.92,82.3,1487140.0
2018-10-26 11:35:00,82.32,82.39,81.86,82.02,1436780.0,82.32,82.39,81.86,82.02,1436780.0
2018-10-26 11:40:00,82.08,82.25,81.57,81.64,1062960.0,82.08,82.25,81.57,81.64,1062960.0
2018-10-26 11:45:00,81.62,81.97,81.59,81.86,812400.0,81.62,81.97,81.59,81.86,812400.0
2018-10-26 11:50:00,81.86,82.27,81.86,81.93,1190540.0,81.86,82.27,81.86,81.93,1190540.0
2018-10-26 11:55:00,81.92,82.23,81.91,82.04,598720.0,81.92,82.23,81.91,82.04,598720.0
2018-10-26 12:00:00,82.01,82.43,82.0,82.4,943240.0,82.01,82.43,82.0,82.4,943240.0
2018-10-26 12:05:00,82.37,82.59,82.29,82.39,1479600.0,82.37,82.59,82.29,82.39,1479600.0
2018-10-26 12:10:00,82.46,82.49,82.1,82.36,1097520.0,82.46,82.49,82.1,82.36,1097520.0
2018-10-26 12:15:00,82.37,82.58,82.17,82.52,816940.0,82.37,82.58,82.17,82.52,816940.0
2018-10-26 12:20:00,82.52,82.68,82.35,82.49,1394020.0,82.52,82.68,82.35,82.49,1394020.0
2018-10-26 12:25:00,82.4,82.7,82.35,82.6,1116040.0,82.4,82.7,82.35,82.6,1116040.0
2018-10-26 12:30:00,82.57,82.84,82.46,82.8,1613620.0,82.57,82.84,82.46,82.8,1613620.0
2018-10-26 12:35:00,82.77,82.94,82.5,82.71,1036620.0,82.77,82.94,82.5,82.71,1036620.0
2018-10-26 12:40:00,82.71,83.1,82.54,83.03,1106240.0,82.71,83.1,82.54,83.03,1106240.0
2018-10-26 12:45:00,83.0,83.45,82.93,83.42,1638480.0,83.0,83.45,82.93,83.42,1638480.0
2018-10-26 12:50:00,83.43,83.7,83.25,83.42,2086980.0,83.43,83.7,83.25,83.42,2086980.0
2018-10-26 12:55:00,83.46,83.5,83.07,83.18,1249020.0,83.46,83.5,83.07,83.18,1249020.0
2018-10-26 13:00:00,83.18,84.0,83.15,83.97,1522860.0,83.18,84.0,83.15,83.97,1522860.0
2018-10-26 13:05:00,83.98,84.2,83.89,84.05,2539600.0,83.98,84.2,83.89,84.05,2539600.0
2018-10-26 13:10:00,84.04,84.48,83.94,84.48,2560240.0,84.04,84.48,83.94,84.48,2560240.0
2018-10-26 13:15:00,84.46,84.92,84.26,84.63,3152540.0,84.46,84.92,84.26,84.63,3152540.0
2018-10-26 13:20:00,84.6,84.62,83.78,83.79,1431440.0,84.6,84.62,83.78,83.79,1431440.0
2018-10-26 13:25:00,83.79,83.98,83.4,83.43,1447840.0,83.79,83.98,83.4,83.43,1447840.0
2018-10-26 13:30:00,83.42,83.42,82.85,82.92,1888580.0,83.42,83.42,82.85,82.92,1888580.0
2018-10-26 13:35:00,82.9,83.18,82.61,82.65,1496600.0,82.9,83.18,82.61,82.65,1496600.0
2018-10-26 13:40:00,82.68,83.2,82.68,83.08,988980.0,82.68,83.2,82.68,83.08,988980.0
2018-10-26 13:45:00,83.08,83.09,82.72,83.01,868160.0,83.08,83.09,82.72,83.01,868160.0
2018-10-26 13:50:00,82.92,83.15,82.83,83.15,468420.0,82.92,83.15,82.83,83.15,468420.0
2018-10-26 13:55:00,83.14,83.31,83.0,83.01,904740.0,83.14,83.31,83.0,83.01,904740.0
2018-10-26 14:00:00,82.98,83.13,82.51,82.62,805940.0,82.98,83.13,82.51,82.62,805940.0
2018-10-26 14:05:00,82.54,82.55,82.05,82.33,1654240.0,82.54,82.55,82.05,82.33,1654240.0
2018-10-26 14:10:00,82.32,82.51,82.01,82.02,964420.0,82.32,82.51,82.01,82.02,964420.0
2018-10-26 14:15:00,82.05,82.19,81.79,82.05,1338460.0,82.05,82.19,81.79,82.05,1338460.0
2018-10-26 14:20:00,82.06,82.33,81.86,82.3,1134680.0,82.06,82.33,81.86,82.3,1134680.0
2018-10-26 14:25:00,82.24,82.6,82.23,82.4,1136300.0,82.24,82.6,82.23,82.4,1136300.0
2018-10-26 14:30:00,82.36,82.57,82.19,82.45,623860.0,82.36,82.57,82.19,82.45,623860.0
2018-10-26 14:35:00,82.42,82.74,82.38,82.38,1037300.0,82.42,82.74,82.38,82.38,1037300.0
2018-10-26 14:40:00,82.41,82.6,82.26,82.31,919320.0,82.41,82.6,82.26,82.31,919320.0
2018-10-26 14:45:00,82.34,82.41,81.9,81.9,1193840.0,82.34,82.41,81.9,81.9,1193840.0
2018-10-26 14:50:00,81.92,82.09,81.8,81.89,853800.0,81.92,82.09,81.8,81.89,853800.0
2018-10-26 14:55:00,81.87,81.9,81.6,81.72,1274460.0,81.87,81.9,81.6,81.72,1274460.0
2018-10-26 15:00:00,81.75,81.91,81.45,81.91,1851800.0,81.75,81.91,81.45,81.91,1851800.0
2018-10-26 15:05:00,81.92,82.07,81.73,81.84,894560.0,81.92,82.07,81.73,81.84,894560.0
2018-10-26 15:10:00,81.86,81.96,81.49,81.65,1101480.0,81.86,81.96,81.49,81.65,1101480.0
2018-10-26 15:15:00,81.63,81.8,81.49,81.71,847320.0,81.63,81.8,81.49,81.71,847320.0
2018-10-26 15:20:00,81.72,82.04,81.58,81.75,962760.0,81.72,82.04,81.58,81.75,962760.0
2018-10-26 15:25:00,81.75,81.85,81.53,81.7,1054900.0,81.75,81.85,81.53,81.7,1054900.0
2018-10-26 15:30:00,81.65,81.7,81.4,81.5,1395100.0,81.65,81.7,81.4,81.5,1395100.0
2018-10-26 15:35:00,81.5,81.97,81.44,81.83,1663600.0,81.5,81.97,81.44,81.83,1663600.0
2018-10-26 15:40:00,81.84,81.9,81.5,81.59,1277980.0,81.84,81.9,81.5,81.59,1277980.0
2018-10-26 15:45:00,81.63,81.84,81.56,81.64,2059180.0,81.63,81.84,81.56,81.64,2059180.0
2018-10-26 15:50:00,81.66,82.23,81.64,81.98,3412340.0,81.66,82.23,81.64,81.98,3412340.0
2018-10-26 15:55:00,81.98,82.04,81.65,81.95,5861080.0,81.98,82.04,81.65,81.95,5861080.0
2018-10-29 09:30:00,83.07,83.29,82.18,82.19,4788140.0,83.07,83.29,82.18,82.19,4788140.0
2018-10-29 09:35:00,82.19,82.7,82.07,82.07,2707080.0,82.19,82.7,82.07,82.07,2707080.0
2018-10-29 09:40:00,82.06,82.2,81.56,81.86,2242100.0,82.06,82.2,81.56,81.86,2242100.0
2018-10-29 09:45:00,81.84,82.13,81.55,81.62,1822400.0,81.84,82.13,81.55,81.62,1822400.0
2018-10-29 09:50:00,81.63,81.83,81.5,81.51,1846700.0,81.63,81.83,81.5,81.51,1846700.0
2018-10-29 09:55:00,81.54,81.88,81.3,81.85,1809560.0,81.54,81.88,81.3,81.85,1809560.0
2018-10-29 10:00:00,81.83,82.34,81.83,82.29,2346620.0,81.83,82.34,81.83,82.29,2346620.0
2018-10-29 10:05:00,82.28,82.39,81.86,82.06,1438820.0,82.28,82.39,81.86,82.06,1438820.0
2018-10-29 10:10:00,82.1,82.1,81.55,81.57,909540.0,82.1,82.1,81.55,81.57,909540.0
2018-10-29 10:15:00,81.57,82.09,81.56,81.95,1302840.0,81.57,82.09,81.56,81.95,1302840.0
2018-10-29 10:20:00,81.97,82.22,81.78,81.93,1485800.0,81.97,82.22,81.78,81.93,1485800.0
2018-10-29 10:25:00,81.96,82.1,81.61,81.61,964260.0,81.96,82.1,81.61,81.61,964260.0
2018-10-29 10:30:00,81.62,81.79,81.5,81.5,1019540.0,81.62,81.79,81.5,81.5,1019540.0
2018-10-29 10:35:00,81.51,81.55,81.3,81.38,1436500.0,81.51,81.55,81.3,81.38,1436500.0
2018-10-29 10:40:00,81.38,81.49,81.25,81.3,1350020.0,81.38,81.49,81.25,81.3,1350020.0
2018-10-29 10:45:00,81.34,81.4,81.0,81.03,1648600.0,81.34,81.4,81.0,81.03,1648600.0
2018-10-29 10:50:00,81.03,81.25,80.85,80.91,1685700.0,81.03,81.25,80.85,80.91,1685700.0
2018-10-29 10:55:00,80.89,80.91,80.56,80.66,2357320.0,80.89,80.91,80.56,80.66,2357320.0
2018-10-29 11:00:00,80.66,81.03,80.66,80.83,1739900.0,80.66,81.03,80.66,80.83,1739900.0
2018-10-29 11:05:00,80.82,81.0,80.63,80.64,1051620.0,80.82,81.0,80.63,80.64,1051620.0
2018-10-29 11:10:00,80.66,80.69,80.24,80.31,2467480.0,80.66,80.69,80.24,80.31,2467480.0
2018-10-29 11:15:00,80.31,80.37,79.55,79.78,3283260.0,80.31,80.37,79.55,79.78,3283260.0
2018-10-29 11:20:00,79.75,79.82,79.3,79.6,2963620.0,79.75,79.82,79.3,79.6,2963620.0
2018-10-29 11:25:00,79.59,80.09,79.55,80.06,1663660.0,79.59,80.09,79.55,80.06,1663660.0
2018-10-29 11:30:00,80.06,80.09,79.66,79.91,1090600.0,80.06,80.09,79.66,79.91,1090600.0
2018-10-29 11:35:00,79.93,80.03,79.69,79.99,1155100.0,79.93,80.03,79.69,79.99,1155100.0
2018-10-29 11:40:00,79.98,80.44,79.91,80.33,1315980.0,79.98,80.44,79.91,80.33,1315980.0
2018-10-29 11:45:00,80.34,80.48,80.29,80.42,827540.0,80.34,80.48,80.29,80.42,827540.0
2018-10-29 11:50:00,80.42,80.47,80.01,80.1,970220.0,80.42,80.47,80.01,80.1,970220.0
2018-10-29 11:55:00,80.1,80.24,79.63,79.63,1379220.0,80.1,80.24,79.63,79.63,1379220.0
2018-10-29 12:00:00,79.64,79.66,79.03,79.2,2190780.0,79.64,79.66,79.03,79.2,2190780.0
2018-10-29 12:05:00,79.21,79.22,78.75,78.83,2869660.0,79.21,79.22,78.75,78.83,2869660.0
2018-10-29 12:10:00,78.81,78.89,78.3,78.37,2792900.0,78.81,78.89,78.3,78.37,2792900.0
2018-10-29 12:15:00,78.36,78.79,78.25,78.43,2321780.0,78.36,78.79,78.25,78.43,2321780.0
2018-10-29 12:20:00,78.42,78.61,77.63,78.04,2679060.0,78.42,78.61,77.63,78.04,2679060.0
2018-10-29 12:25:00,78.04,78.12,77.5,77.79,2666840.0,78.04,78.12,77.5,77.79,2666840.0
2018-10-29 12:30:00,77.75,78.16,77.5,78.16,2780240.0,77.75,78.16,77.5,78.16,2780240.0
2018-10-29 12:35:00,78.15,78.28,77.88,77.99,1785100.0,78.15,78.28,77.88,77.99,1785100.0
2018-10-29 12:40:00,77.98,78.6,77.98,78.49,2022740.0,77.98,78.6,77.98,78.49,2022740.0
2018-10-29 12:45:00,78.49,78.75,78.32,78.36,1642020.0,78.49,78.75,78.32,78.36,1642020.0
2018-10-29 12:50:00,78.41,78.65,78.28,78.45,1224800.0,78.41,78.65,78.28,78.45,1224800.0
2018-10-29 12:55:00,78.45,78.63,78.15,78.45,1221040.0,78.45,78.63,78.15,78.45,1221040.0
2018-10-29 13:00:00,78.46,79.2,78.46,79.1,1638100.0,78.46,79.2,78.46,79.1,1638100.0
2018-10-29 13:05:00,79.11,79.14,78.65,78.89,1219060.0,79.11,79.14,78.65,78.89,1219060.0
2018-10-29 13:10:00,78.86,78.89,78.4,78.55,779940.0,78.86,78.89,78.4,78.55,779940.0
2018-10-29 13:15:00,78.55,78.56,78.25,78.33,673000.0,78.55,78.56,78.25,78.33,673000.0
2018-10-29 13:20:00,78.33,78.64,78.25,78.5,776840.0,78.33,78.64,78.25,78.5,776840.0
2018-10-29 13:25:00,78.48,78.48,78.2,78.43,925480.0,78.48,78.48,78.2,78.43,925480.0
2018-10-29 13:30:00,78.45,78.89,78.38,78.89,920020.0,78.45,78.89,78.38,78.89,920020.0
2018-10-29 13:35:00,78.87,78.9,78.63,78.75,464820.0,78.87,78.9,78.63,78.75,464820.0
2018-10-29 13:40:00,78.71,78.75,78.39,78.69,639080.0,78.71,78.75,78.39,78.69,639080.0
2018-10-29 13:45:00,78.65,78.85,78.5,78.67,659380.0,78.65,78.85,78.5,78.67,659380.0
2018-10-29 13:50:00,78.69,79.11,78.69,78.91,784620.0,78.69,79.11,78.69,78.91,784620.0
2018-10-29 13:55:00,78.92,79.16,78.75,78.82,695320.0,78.92,79.16,78.75,78.82,695320.0
2018-10-29 14:00:00,78.8,78.82,78.5,78.67,670780.0,78.8,78.82,78.5,78.67,670780.0
2018-10-29 14:05:00,78.68,78.74,78.28,78.5,562380.0,78.68,78.74,78.28,78.5,562380.0
2018-10-29 14:10:00,78.49,78.52,77.91,78.03,1410220.0,78.49,78.52,77.91,78.03,1410220.0
2018-10-29 14:15:00,78.04,78.11,77.78,78.0,1188760.0,78.04,78.11,77.78,78.0,1188760.0
2018-10-29 14:20:00,77.94,78.01,77.55,77.63,1504120.0,77.94,78.01,77.55,77.63,1504120.0
2018-10-29 14:25:00,77.56,77.73,77.4,77.48,2670200.0,77.56,77.73,77.4,77.48,2670200.0
2018-10-29 14:30:00,77.45,77.45,76.76,76.82,3006200.0,77.45,77.45,76.76,76.82,3006200.0
2018-10-29 14:35:00,76.88,77.21,76.7,76.81,1880340.0,76.88,77.21,76.7,76.81,1880340.0
2018-10-29 14:40:00,76.81,77.48,76.72,77.44,2012980.0,76.81,77.48,76.72,77.44,2012980.0
2018-10-29 14:45:00,77.45,77.56,76.88,76.96,1318360.0,77.45,77.56,76.88,76.96,1318360.0
2018-10-29 14:50:00,76.93,77.08,76.38,76.46,2218600.0,76.93,77.08,76.38,76.46,2218600.0
2018-10-29 14:55:00,76.46,76.8,76.3,76.51,1837600.0,76.46,76.8,76.3,76.51,1837600.0
2018-10-29 15:00:00,76.52,76.56,76.13,76.17,1799020.0,76.52,76.56,76.13,76.17,1799020.0
2018-10-29 15:05:00,76.17,76.36,75.9,76.08,2218700.0,76.17,76.36,75.9,76.08,2218700.0
2018-10-29 15:10:00,76.08,76.24,75.56,75.63,2527000.0,76.08,76.24,75.56,75.63,2527000.0
2018-10-29 15:15:00,75.65,76.0,75.3,76.0,3424220.0,75.65,76.0,75.3,76.0,3424220.0
2018-10-29 15:20:00,75.97,76.32,75.56,76.18,2465620.0,75.97,76.32,75.56,76.18,2465620.0
2018-10-29 15:25:00,76.22,76.4,75.79,75.89,2010760.0,76.22,76.4,75.79,75.89,2010760.0
2018-10-29 15:30:00,75.8,75.96,75.5,75.75,2165360.0,75.8,75.96,75.5,75.75,2165360.0
2018-10-29 15:35:00,75.75,75.78,75.25,75.43,2363720.0,75.75,75.78,75.25,75.43,2363720.0
2018-10-29 15:40:00,75.41,75.41,74.75,75.01,4222240.0,75.41,75.41,74.75,75.01,4222240.0
2018-10-29 15:45:00,75.02,75.92,74.82,75.62,4733920.0,75.02,75.92,74.82,75.62,4733920.0
2018-10-29 15:50:00,75.68,76.2,75.56,76.2,4081740.0,75.68,76.2,75.56,76.2,4081740.0
2018-10-29 15:55:00,76.16,76.98,76.05,76.93,5130920.0,76.16,76.98,76.05,76.93,5130920.0
2018-10-30 09:30:00,74.31,75.62,73.82,75.05,11024240.0,74.31,75.62,73.82,75.05,11024240.0
2018-10-30 09:35:00,75.01,75.5,73.95,74.63,5781660.0,75.01,75.5,73.95,74.63,5781660.0
2018-10-30 09:40:00,74.53,75.18,74.26,74.65,4600220.0,74.53,75.18,74.26,74.65,4600220.0
2018-10-30 09:45:00,74.61,75.0,74.22,74.9,3196400.0,74.61,75.0,74.22,74.9,3196400.0
2018-10-30 09:50:00,74.88,76.44,74.76,76.25,4624860.0,74.88,76.44,74.76,76.25,4624860.0
2018-10-30 09:55:00,76.3,77.0,75.9,76.3,5135240.0,76.3,77.0,75.9,76.3,5135240.0
2018-10-30 10:00:00,76.3,76.65,75.9,76.15,3043220.0,76.3,76.65,75.9,76.15,3043220.0
2018-10-30 10:05:00,76.15,76.65,75.75,75.86,1945600.0,76.15,76.65,75.75,75.86,1945600.0
2018-10-30 10:10:00,75.96,76.19,75.36,75.73,2251060.0,75.96,76.19,75.36,75.73,2251060.0
2018-10-30 10:15:00,75.74,76.05,75.51,76.0,2016740.0,75.74,76.05,75.51,76.0,2016740.0
2018-10-30 10:20:00,76.03,77.05,76.02,76.51,3279720.0,76.03,77.05,76.02,76.51,3279720.0
2018-10-30 10:25:00,76.62,76.88,75.93,76.11,1615740.0,76.62,76.88,75.93,76.11,1615740.0
2018-10-30 10:30:00,76.15,76.65,75.96,76.4,1258660.0,76.15,76.65,75.96,76.4,1258660.0
2018-10-30 10:35:00,76.3,76.32,75.11,75.55,2328000.0,76.3,76.32,75.11,75.55,2328000.0
2018-10-30 10:40:00,75.56,75.58,74.54,74.67,2026380.0,75.56,75.58,74.54,74.67,2026380.0
2018-10-30 10:45:00,74.73,75.4,74.66,75.29,1997640.0,74.73,75.4,74.66,75.29,1997640.0
2018-10-30 10:50:00,75.33,75.45,74.45,74.63,2034240.0,75.33,75.45,74.45,74.63,2034240.0
2018-10-30 10:55:00,74.63,75.25,74.63,75.17,1522900.0,74.63,75.25,74.63,75.17,1522900.0
2018-10-30 11:00:00,75.14,75.7,74.89,75.4,1875780.0,75.14,75.7,74.89,75.4,1875780.0
2018-10-30 11:05:00,75.46,76.09,75.39,75.97,1532700.0,75.46,76.09,75.39,75.97,1532700.0
2018-10-30 11:10:00,75.95,76.02,75.48,75.5,1163680.0,75.95,76.02,75.48,75.5,1163680.0
2018-10-30 11:15:00,75.52,76.03,75.2,76.01,1057140.0,75.52,76.03,75.2,76.01,1057140.0
2018-10-30 11:20:00,75.99,76.23,75.55,75.79,1047600.0,75.99,76.23,75.55,75.79,1047600.0
2018-10-30 11:25:00,75.92,76.35,75.86,76.27,1319220.0,75.92,76.35,75.86,76.27,1319220.0
2018-10-30 11:30:00,76.27,76.58,76.0,76.44,1641880.0,76.27,76.58,76.0,76.44,1641880.0
2018-10-30 11:35:00,76.45,76.64,76.13,76.25,1110780.0,76.45,76.64,76.13,76.25,1110780.0
2018-10-30 11:40:00,76.23,76.23,75.7,75.95,1186240.0,76.23,76.23,75.7,75.95,1186240.0
2018-10-30 11:45:00,75.91,76.85,75.86,76.79,1470280.0,75.91,76.85,75.86,76.79,1470280.0
2018-10-30 11:50:00,76.8,76.89,76.31,76.37,1288460.0,76.8,76.89,76.31,76.37,1288460.0
2018-10-30 11:55:00,76.34,76.5,76.13,76.14,1128940.0,76.34,76.5,76.13,76.14,1128940.0
2018-10-30 12:00:00,76.16,76.4,75.92,76.18,1001820.0,76.16,76.4,75.92,76.18,1001820.0
2018-10-30 12:05:00,76.23,76.64,76.13,76.16,1038540.0,76.23,76.64,76.13,76.16,1038540.0
2018-10-30 12:10:00,76.17,76.34,75.8,75.89,919820.0,76.17,76.34,75.8,75.89,919820.0
2018-10-30 12:15:00,75.91,76.1,75.61,75.98,890740.0,75.91,76.1,75.61,75.98,890740.0
2018-10-30 12:20:00,75.95,76.19,75.82,76.06,642080.0,75.95,76.19,75.82,76.06,642080.0
2018-10-30 12:25:00,76.09,76.39,76.09,76.21,724080.0,76.09,76.39,76.09,76.21,724080.0
2018-10-30 12:30:00,76.21,76.21,75.72,75.86,839980.0,76.21,76.21,75.72,75.86,839980.0
2018-10-30 12:35:00,75.82,76.34,75.82,76.19,788960.0,75.82,76.34,75.82,76.19,788960.0
2018-10-30 12:40:00,76.16,76.3,75.98,76.09,506880.0,76.16,76.3,75.98,76.09,506880.0
2018-10-30 12:45:00,76.04,76.54,75.98,76.46,1199680.0,76.04,76.54,75.98,76.46,1199680.0
2018-10-30 12:50:00,76.47,76.5,76.22,76.25,860220.0,76.47,76.5,76.22,76.25,860220.0
2018-10-30 12:55:00,76.26,76.35,75.75,75.89,738220.0,76.26,76.35,75.75,75.89,738220.0
2018-10-30 13:00:00,75.83,75.9,75.55,75.58,962080.0,75.83,75.9,75.55,75.58,962080.0
2018-10-30 13:05:00,75.6,75.74,75.47,75.59,622200.0,75.6,75.74,75.47,75.59,622200.0
2018-10-30 13:10:00,75.56,75.56,74.8,74.86,1683620.0,75.56,75.56,74.8,74.86,1683620.0
2018-10-30 13:15:00,74.87,75.42,74.84,75.23,912580.0,74.87,75.42,74.84,75.23,912580.0
2018-10-30 13:20:00,75.2,75.5,74.9,75.23,782860.0,75.2,75.5,74.9,75.23,782860.0
2018-10-30 13:25:00,75.13,75.2,74.86,74.95,767580.0,75.13,75.2,74.86,74.95,767580.0
2018-10-30 13:30:00,74.92,74.97,74.25,74.34,1819940.0,74.92,74.97,74.25,74.34,1819940.0
2018-10-30 13:35:00,74.34,74.67,74.2,74.63,1728660.0,74.34,74.67,74.2,74.63,1728660.0
2018-10-30 13:40:00,74.58,75.19,74.58,75.12,1254280.0,74.58,75.19,74.58,75.12,1254280.0
2018-10-30 13:45:00,75.16,75.39,74.91,75.28,1000640.0,75.16,75.39,74.91,75.28,1000640.0
2018-10-30 13:50:00,75.3,75.35,75.03,75.32,715080.0,75.3,75.35,75.03,75.32,715080.0
2018-10-30 13:55:00,75.28,75.57,75.12,75.45,731500.0,75.28,75.57,75.12,75.45,731500.0
2018-10-30 14:00:00,75.49,75.68,75.13,75.22,871680.0,75.49,75.68,75.13,75.22,871680.0
2018-10-30 14:05:00,75.21,75.3,74.77,74.83,717940.0,75.21,75.3,74.77,74.83,717940.0
2018-10-30 14:10:00,74.79,75.15,74.61,75.05,740140.0,74.79,75.15,74.61,75.05,740140.0
2018-10-30 14:15:00,75.06,75.09,74.8,74.96,563580.0,75.06,75.09,74.8,74.96,563580.0
2018-10-30 14:20:00,74.95,75.35,74.86,75.17,811940.0,74.95,75.35,74.86,75.17,811940.0
2018-10-30 14:25:00,75.16,75.22,74.84,75.08,875760.0,75.16,75.22,74.84,75.08,875760.0
2018-10-30 14:30:00,75.04,75.3,74.81,75.19,666380.0,75.04,75.3,74.81,75.19,666380.0
2018-10-30 14:35:00,75.2,75.3,74.9,75.0,680760.0,75.2,75.3,74.9,75.0,680760.0
2018-10-30 14:40:00,75.0,75.14,74.75,75.0,805320.0,75.0,75.14,74.75,75.0,805320.0
2018-10-30 14:45:00,74.95,75.01,74.83,75.0,462180.0,74.95,75.01,74.83,75.0,462180.0
2018-10-30 14:50:00,74.93,75.54,74.9,75.33,1209700.0,74.93,75.54,74.9,75.33,1209700.0
2018-10-30 14:55:00,75.32,75.89,75.32,75.71,1271140.0,75.32,75.89,75.32,75.71,1271140.0
2018-10-30 15:00:00,75.73,75.81,75.32,75.57,837120.0,75.73,75.81,75.32,75.57,837120.0
2018-10-30 15:05:00,75.57,75.85,75.45,75.82,1161680.0,75.57,75.85,75.45,75.82,1161680.0
2018-10-30 15:10:00,75.84,76.25,75.8,75.9,1644120.0,75.84,76.25,75.8,75.9,1644120.0
2018-10-30 15:15:00,75.93,76.24,75.77,75.96,1094040.0,75.93,76.24,75.77,75.96,1094040.0
2018-10-30 15:20:00,75.95,75.98,75.56,75.74,886320.0,75.95,75.98,75.56,75.74,886320.0
2018-10-30 15:25:00,75.66,76.25,75.65,75.97,1277780.0,75.66,76.25,75.65,75.97,1277780.0
2018-10-30 15:30:00,76.02,76.24,75.84,76.15,951420.0,76.02,76.24,75.84,76.15,951420.0
2018-10-30 15:35:00,76.18,76.34,75.79,75.87,1575280.0,76.18,76.34,75.79,75.87,1575280.0
2018-10-30 15:40:00,75.84,76.13,75.83,76.09,947480.0,75.84,76.13,75.83,76.09,947480.0
2018-10-30 15:45:00,76.1,76.39,75.94,76.13,1641920.0,76.1,76.39,75.94,76.13,1641920.0
2018-10-30 15:50:00,76.17,76.67,76.16,76.65,2451020.0,76.17,76.67,76.16,76.65,2451020.0
2018-10-30 15:55:00,76.63,76.65,76.41,76.5,3297620.0,76.63,76.65,76.41,76.5,3297620.0
2018-10-31 09:30:00,78.46,79.18,78.25,78.8,7552840.0,78.46,79.18,78.25,78.8,7552840.0
2018-10-31 09:35:00,78.84,79.37,78.76,79.29,3740820.0,78.84,79.37,78.76,79.29,3740820.0
2018-10-31 09:40:00,79.28,79.83,79.06,79.74,3327980.0,79.28,79.83,79.06,79.74,3327980.0
2018-10-31 09:45:00,79.74,79.94,79.47,79.47,3466020.0,79.74,79.94,79.47,79.47,3466020.0
2018-10-31 09:50:00,79.48,79.58,79.11,79.45,2291980.0,79.48,79.58,79.11,79.45,2291980.0
2018-10-31 09:55:00,79.49,79.86,79.45,79.82,1992960.0,79.49,79.86,79.45,79.82,1992960.0
2018-10-31 10:00:00,79.83,80.23,79.64,80.1,2496840.0,79.83,80.23,79.64,80.1,2496840.0
2018-10-31 10:05:00,80.06,80.35,79.96,80.09,2253100.0,80.06,80.35,79.96,80.09,2253100.0
2018-10-31 10:10:00,80.09,80.49,80.05,80.39,2208340.0,80.09,80.49,80.05,80.39,2208340.0
2018-10-31 10:15:00,80.44,80.89,80.39,80.75,2591240.0,80.44,80.89,80.39,80.75,2591240.0
2018-10-31 10:20:00,80.75,81.1,80.72,80.94,2008800.0,80.75,81.1,80.72,80.94,2008800.0
2018-10-31 10:25:00,80.93,81.07,80.67,80.7,2597180.0,80.93,81.07,80.67,80.7,2597180.0
2018-10-31 10:30:00,80.74,81.0,80.66,80.92,1336300.0,80.74,81.0,80.66,80.92,1336300.0
2018-10-31 10:35:00,80.9,81.2,80.75,80.9,2029240.0,80.9,81.2,80.75,80.9,2029240.0
2018-10-31 10:40:00,80.86,80.88,80.41,80.41,2505160.0,80.86,80.88,80.41,80.41,2505160.0
2018-10-31 10:45:00,80.49,80.55,79.95,80.03,2436500.0,80.49,80.55,79.95,80.03,2436500.0
2018-10-31 10:50:00,80.0,80.16,79.76,80.04,1725980.0,80.0,80.16,79.76,80.04,1725980.0
2018-10-31 10:55:00,80.05,80.42,80.0,80.12,1460880.0,80.05,80.42,80.0,80.12,1460880.0
2018-10-31 11:00:00,80.09,80.39,79.78,79.78,1055400.0,80.09,80.39,79.78,79.78,1055400.0
2018-10-31 11:05:00,79.8,79.86,79.58,79.72,1380760.0,79.8,79.86,79.58,79.72,1380760.0
2018-10-31 11:10:00,79.76,79.84,79.18,79.3,1632500.0,79.76,79.84,79.18,79.3,1632500.0
2018-10-31 11:15:00,79.28,79.69,79.21,79.37,1124140.0,79.28,79.69,79.21,79.37,1124140.0
2018-10-31 11:20:00,79.39,80.15,79.34,80.08,1362840.0,79.39,80.15,79.34,80.08,1362840.0
2018-10-31 11:25:00,80.1,80.25,79.89,80.09,820560.0,80.1,80.25,79.89,80.09,820560.0
2018-10-31 11:30:00,80.08,80.16,79.59,79.67,762880.0,80.08,80.16,79.59,79.67,762880.0
2018-10-31 11:35:00,79.66,79.82,79.43,79.7,804700.0,79.66,79.82,79.43,79.7,804700.0
2018-10-31 11:40:00,79.69,79.8,78.87,79.01,1561340.0,79.69,79.8,78.87,79.01,1561340.0
2018-10-31 11:45:00,79.0,79.36,78.95,79.16,731100.0,79.0,79.36,78.95,79.16,731100.0
2018-10-31 11:50:00,79.21,79.55,79.19,79.3,588380.0,79.21,79.55,79.19,79.3,588380.0
2018-10-31 11:55:00,79.3,79.57,79.16,79.48,571480.0,79.3,79.57,79.16,79.48,571480.0
2018-10-31 12:00:00,79.45,79.64,79.05,79.06,1188640.0,79.45,79.64,79.05,79.06,1188640.0
2018-10-31 12:05:00,79.05,79.34,78.91,79.2,788260.0,79.05,79.34,78.91,79.2,788260.0
2018-10-31 12:10:00,79.17,79.42,79.02,79.37,480200.0,79.17,79.42,79.02,79.37,480200.0
2018-10-31 12:15:00,79.38,79.59,79.18,79.5,522620.0,79.38,79.59,79.18,79.5,522620.0
2018-10-31 12:20:00,79.47,79.75,79.37,79.69,553140.0,79.47,79.75,79.37,79.69,553140.0
2018-10-31 12:25:00,79.7,79.81,79.55,79.56,501440.0,79.7,79.81,79.55,79.56,501440.0
2018-10-31 12:30:00,79.55,79.82,79.5,79.82,389900.0,79.55,79.82,79.5,79.82,389900.0
2018-10-31 12:35:00,79.83,80.0,79.78,79.92,535560.0,79.83,80.0,79.78,79.92,535560.0
2018-10-31 12:40:00,79.92,80.03,79.72,79.92,419500.0,79.92,80.03,79.72,79.92,419500.0
2018-10-31 12:45:00,79.92,79.92,79.74,79.86,272000.0,79.92,79.92,79.74,79.86,272000.0
2018-10-31 12:50:00,79.84,79.98,79.77,79.98,268640.0,79.84,79.98,79.77,79.98,268640.0
2018-10-31 12:55:00,79.96,80.25,79.94,80.14,705780.0,79.96,80.25,79.94,80.14,705780.0
2018-10-31 13:00:00,80.17,80.25,80.0,80.02,397340.0,80.17,80.25,80.0,80.02,397340.0
2018-10-31 13:05:00,80.05,80.23,80.05,80.18,332100.0,80.05,80.23,80.05,80.18,332100.0
2018-10-31 13:10:00,80.22,80.51,80.2,80.42,1023720.0,80.22,80.51,80.2,80.42,1023720.0
2018-10-31 13:15:00,80.44,80.62,80.43,80.52,926620.0,80.44,80.62,80.43,80.52,926620.0
2018-10-31 13:20:00,80.55,80.73,80.35,80.42,987760.0,80.55,80.73,80.35,80.42,987760.0
2018-10-31 13:25:00,80.41,80.48,80.18,80.41,662560.0,80.41,80.48,80.18,80.41,662560.0
2018-10-31 13:30:00,80.39,80.4,80.17,80.22,425220.0,80.39,80.4,80.17,80.22,425220.0
2018-10-31 13:35:00,80.23,80.23,79.94,80.14,661620.0,80.23,80.23,79.94,80.14,661620.0
2018-10-31 13:40:00,80.16,80.44,80.08,80.43,554880.0,80.16,80.44,80.08,80.43,554880.0
2018-10-31 13:45:00,80.41,80.5,80.17,80.2,514060.0,80.41,80.5,80.17,80.2,514060.0
2018-10-31 13:50:00,80.27,80.43,80.16,80.27,426920.0,80.27,80.43,80.16,80.27,426920.0
2018-10-31 13:55:00,80.28,80.41,80.14,80.22,381480.0,80.28,80.41,80.14,80.22,381480.0
2018-10-31 14:00:00,80.21,80.44,80.06,80.35,578640.0,80.21,80.44,80.06,80.35,578640.0
2018-10-31 14:05:00,80.38,80.49,80.23,80.42,571200.0,80.38,80.49,80.23,80.42,571200.0
2018-10-31 14:10:00,80.45,80.54,80.37,80.5,483520.0,80.45,80.54,80.37,80.5,483520.0
2018-10-31 14:15:00,80.48,80.7,80.42,80.55,954540.0,80.48,80.7,80.42,80.55,954540.0
2018-10-31 14:20:00,80.53,80.62,80.36,80.48,520880.0,80.53,80.62,80.36,80.48,520880.0
2018-10-31 14:25:00,80.48,80.55,80.31,80.51,331200.0,80.48,80.55,80.31,80.51,331200.0
2018-10-31 14:30:00,80.49,80.53,80.3,80.3,380540.0,80.49,80.53,80.3,80.3,380540.0
2018-10-31 14:35:00,80.3,80.36,80.09,80.24,617600.0,80.3,80.36,80.09,80.24,617600.0
2018-10-31 14:40:00,80.23,80.46,80.21,80.26,410900.0,80.23,80.46,80.21,80.26,410900.0
2018-10-31 14:45:00,80.25,80.32,80.17,80.21,256620.0,80.25,80.32,80.17,80.21,256620.0
2018-10-31 14:50:00,80.18,80.37,80.15,80.35,383960.0,80.18,80.37,80.15,80.35,383960.0
2018-10-31 14:55:00,80.35,80.5,80.34,80.45,366160.0,80.35,80.5,80.34,80.45,366160.0
2018-10-31 15:00:00,80.47,80.71,80.37,80.61,939360.0,80.47,80.71,80.37,80.61,939360.0
2018-10-31 15:05:00,80.66,80.74,80.37,80.41,596280.0,80.66,80.74,80.37,80.41,596280.0
2018-10-31 15:10:00,80.42,80.68,80.4,80.68,489980.0,80.42,80.68,80.4,80.68,489980.0
2018-10-31 15:15:00,80.66,80.69,80.45,80.48,494700.0,80.66,80.69,80.45,80.48,494700.0
2018-10-31 15:20:00,80.47,80.57,80.2,80.39,720120.0,80.47,80.57,80.2,80.39,720120.0
2018-10-31 15:25:00,80.42,80.42,80.21,80.4,647900.0,80.42,80.42,80.21,80.4,647900.0
2018-10-31 15:30:00,80.36,80.49,80.29,80.4,683960.0,80.36,80.49,80.29,80.4,683960.0
2018-10-31 15:35:00,80.38,80.43,80.09,80.11,714340.0,80.38,80.43,80.09,80.11,714340.0
2018-10-31 15:40:00,80.1,80.36,80.0,80.07,1007500.0,80.1,80.36,80.0,80.07,1007500.0
2018-10-31 15:45:00,80.06,80.25,79.72,79.9,1455540.0,80.06,80.25,79.72,79.9,1455540.0
2018-10-31 15:50:00,79.93,80.13,79.88,80.04,1278180.0,79.93,80.13,79.88,80.04,1278180.0
2018-10-31 15:55:00,80.04,80.16,79.89,79.96,2825640.0,80.04,80.16,79.89,79.96,2825640.0
2018-11-01 09:30:00,81.18,81.44,80.9,81.0,4989280.0,81.18,81.44,80.9,81.0,4989280.0
2018-11-01 09:35:00,81.01,81.53,80.86,81.48,2625200.0,81.01,81.53,80.86,81.48,2625200.0
2018-11-01 09:40:00,81.49,81.53,80.72,80.95,2194440.0,81.49,81.53,80.72,80.95,2194440.0
2018-11-01 09:45:00,80.95,80.95,80.24,80.35,2798920.0,80.95,80.95,80.24,80.35,2798920.0
2018-11-01 09:50:00,80.35,81.07,80.14,80.87,1644560.0,80.35,81.07,80.14,80.87,1644560.0
2018-11-01 09:55:00,80.87,80.99,80.46,80.6,1229180.0,80.87,80.99,80.46,80.6,1229180.0
2018-11-01 10:00:00,80.57,80.63,80.2,80.26,1170880.0,80.57,80.63,80.2,80.26,1170880.0
2018-11-01 10:05:00,80.29,80.52,79.92,80.38,1823300.0,80.29,80.52,79.92,80.38,1823300.0
2018-11-01 10:10:00,80.43,80.98,80.42,80.59,1857380.0,80.43,80.98,80.42,80.59,1857380.0
2018-11-01 10:15:00,80.6,80.87,80.5,80.55,914320.0,80.6,80.87,80.5,80.55,914320.0
2018-11-01 10:20:00,80.59,80.89,80.45,80.78,702140.0,80.59,80.89,80.45,80.78,702140.0
2018-11-01 10:25:00,80.73,80.95,80.66,80.82,867280.0,80.73,80.95,80.66,80.82,867280.0
2018-11-01 10:30:00,80.88,81.38,80.76,81.17,1726080.0,80.88,81.38,80.76,81.17,1726080.0
2018-11-01 10:35:00,81.17,81.39,81.12,81.3,1224040.0,81.17,81.39,81.12,81.3,1224040.0
2018-11-01 10:40:00,81.31,81.31,81.06,81.23,668060.0,81.31,81.31,81.06,81.23,668060.0
2018-11-01 10:45:00,81.23,81.37,81.11,81.25,624360.0,81.23,81.37,81.11,81.25,624360.0
2018-11-01 10:50:00,81.23,81.41,80.87,80.87,1563320.0,81.23,81.41,80.87,80.87,1563320.0
2018-11-01 10:55:00,80.9,80.9,80.7,80.75,1262280.0,80.9,80.9,80.7,80.75,1262280.0
2018-11-01 11:00:00,80.76,80.86,80.51,80.55,787700.0,80.76,80.86,80.51,80.55,787700.0
2018-11-01 11:05:00,80.59,80.77,80.36,80.43,1339680.0,80.59,80.77,80.36,80.43,1339680.0
2018-11-01 11:10:00,80.39,80.83,80.36,80.8,767260.0,80.39,80.83,80.36,80.8,767260.0
2018-11-01 11:15:00,80.81,80.96,80.66,80.96,913220.0,80.81,80.96,80.66,80.96,913220.0
2018-11-01 11:20:00,80.96,81.1,80.75,81.0,641240.0,80.96,81.1,80.75,81.0,641240.0
2018-11-01 11:25:00,81.03,81.07,80.7,80.77,927600.0,81.03,81.07,80.7,80.77,927600.0
2018-11-01 11:30:00,80.8,80.99,80.72,80.83,431580.0,80.8,80.99,80.72,80.83,431580.0
2018-11-01 11:35:00,80.8,80.94,80.7,80.94,695980.0,80.8,80.94,80.7,80.94,695980.0
2018-11-01 11:40:00,80.94,81.17,80.79,81.13,852040.0,80.94,81.17,80.79,81.13,852040.0
2018-11-01 11:45:00,81.17,81.21,80.91,81.08,425340.0,81.17,81.21,80.91,81.08,425340.0
2018-11-01 11:50:00,81.15,81.2,81.0,81.2,631680.0,81.15,81.2,81.0,81.2,631680.0
2018-11-01 11:55:00,81.19,81.29,80.96,80.97,547440.0,81.19,81.29,80.96,80.97,547440.0
2018-11-01 12:00:00,81.0,81.13,80.92,81.12,396540.0,81.0,81.13,80.92,81.12,396540.0
2018-11-01 12:05:00,81.12,81.32,81.11,81.3,608500.0,81.12,81.32,81.11,81.3,608500.0
2018-11-01 12:10:00,81.3,81.3,81.17,81.3,296160.0,81.3,81.3,81.17,81.3,296160.0
2018-11-01 12:15:00,81.26,81.3,80.99,81.05,569860.0,81.26,81.3,80.99,81.05,569860.0
2018-11-01 12:20:00,81.05,81.2,81.04,81.18,179540.0,81.05,81.2,81.04,81.18,179540.0
2018-11-01 12:25:00,81.18,81.39,81.1,81.31,658920.0,81.18,81.39,81.1,81.31,658920.0
2018-11-01 12:30:00,81.33,81.4,81.28,81.34,588360.0,81.33,81.4,81.28,81.34,588360.0
2018-11-01 12:35:00,81.35,81.35,81.21,81.3,320080.0,81.35,81.35,81.21,81.3,320080.0
2018-11-01 12:40:00,81.28,81.5,81.21,81.46,1068100.0,81.28,81.5,81.21,81.46,1068100.0
2018-11-01 12:45:00,81.46,81.57,81.3,81.56,597040.0,81.46,81.57,81.3,81.56,597040.0
2018-11-01 12:50:00,81.57,81.71,81.55,81.62,849220.0,81.57,81.71,81.55,81.62,849220.0
2018-11-01 12:55:00,81.63,81.73,81.51,81.73,733560.0,81.63,81.73,81.51,81.73,733560.0
2018-11-01 13:00:00,81.7,81.99,81.64,81.93,1679240.0,81.7,81.99,81.64,81.93,1679240.0
2018-11-01 13:05:00,81.94,82.05,81.8,81.9,1358000.0,81.94,82.05,81.8,81.9,1358000.0
2018-11-01 13:10:00,81.9,82.39,81.86,82.32,1701720.0,81.9,82.39,81.86,82.32,1701720.0
2018-11-01 13:15:00,82.32,82.38,82.14,82.38,1287360.0,82.32,82.38,82.14,82.38,1287360.0
2018-11-01 13:20:00,82.37,82.5,82.31,82.41,1344720.0,82.37,82.5,82.31,82.41,1344720.0
2018-11-01 13:25:00,82.42,82.66,82.41,82.58,1333100.0,82.42,82.66,82.41,82.58,1333100.0
2018-11-01 13:30:00,82.64,82.75,82.56,82.64,1080500.0,82.64,82.75,82.56,82.64,1080500.0
2018-11-01 13:35:00,82.68,82.73,82.35,82.4,973400.0,82.68,82.73,82.35,82.4,973400.0
2018-11-01 13:40:00,82.39,82.64,82.39,82.47,772360.0,82.39,82.64,82.39,82.47,772360.0
2018-11-01 13:45:00,82.47,82.58,82.18,82.2,1088820.0,82.47,82.58,82.18,82.2,1088820.0
2018-11-01 13:50:00,82.2,82.52,82.14,82.45,768140.0,82.2,82.52,82.14,82.45,768140.0
2018-11-01 13:55:00,82.44,82.69,82.4,82.51,571240.0,82.44,82.69,82.4,82.51,571240.0
2018-11-01 14:00:00,82.53,82.58,82.38,82.55,500320.0,82.53,82.58,82.38,82.55,500320.0
2018-11-01 14:05:00,82.55,82.61,82.43,82.5,899840.0,82.55,82.61,82.43,82.5,899840.0
2018-11-01 14:10:00,82.48,82.62,82.45,82.55,628020.0,82.48,82.62,82.45,82.55,628020.0
2018-11-01 14:15:00,82.56,83.04,82.55,83.01,1636780.0,82.56,83.04,82.55,83.01,1636780.0
2018-11-01 14:20:00,83.03,83.52,83.02,83.46,2430160.0,83.03,83.52,83.02,83.46,2430160.0
2018-11-01 14:25:00,83.46,83.5,83.26,83.4,1189300.0,83.46,83.5,83.26,83.4,1189300.0
2018-11-01 14:30:00,83.39,83.42,83.23,83.3,1052260.0,83.39,83.42,83.23,83.3,1052260.0
2018-11-01 14:35:00,83.3,83.43,83.13,83.2,908740.0,83.3,83.43,83.13,83.2,908740.0
2018-11-01 14:40:00,83.21,83.21,82.94,83.05,850320.0,83.21,83.21,82.94,83.05,850320.0
2018-11-01 14:45:00,83.04,83.36,83.03,83.36,761040.0,83.04,83.36,83.03,83.36,761040.0
2018-11-01 14:50:00,83.36,83.37,83.22,83.37,781660.0,83.36,83.37,83.22,83.37,781660.0
2018-11-01 14:55:00,83.37,83.5,83.29,83.33,862460.0,83.37,83.5,83.29,83.33,862460.0
2018-11-01 15:00:00,83.3,83.31,83.13,83.16,641100.0,83.3,83.31,83.13,83.16,641100.0
2018-11-01 15:05:00,83.16,83.24,83.03,83.21,868960.0,83.16,83.24,83.03,83.21,868960.0
2018-11-01 15:10:00,83.18,83.27,83.05,83.24,726720.0,83.18,83.27,83.05,83.24,726720.0
2018-11-01 15:15:00,83.24,83.28,82.98,83.0,729080.0,83.24,83.28,82.98,83.0,729080.0
2018-11-01 15:20:00,83.03,83.16,83.01,83.11,556660.0,83.03,83.16,83.01,83.11,556660.0
2018-11-01 15:25:00,83.15,83.2,83.08,83.16,503180.0,83.15,83.2,83.08,83.16,503180.0
2018-11-01 15:30:00,83.13,83.15,82.83,82.86,1048340.0,83.13,83.15,82.83,82.86,1048340.0
2018-11-01 15:35:00,82.86,83.05,82.78,83.01,1055360.0,82.86,83.05,82.78,83.01,1055360.0
2018-11-01 15:40:00,83.0,83.34,82.94,83.32,995360.0,83.0,83.34,82.94,83.32,995360.0
2018-11-01 15:45:00,83.3,83.35,83.16,83.28,1070180.0,83.3,83.35,83.16,83.28,1070180.0
2018-11-01 15:50:00,83.28,83.5,83.22,83.46,1547260.0,83.28,83.5,83.22,83.46,1547260.0
2018-11-01 15:55:00,83.5,83.51,83.25,83.31,2489320.0,83.5,83.51,83.25,83.31,2489320.0
2018-11-02 09:30:00,83.9,84.13,83.36,83.78,4282040.0,83.9,84.13,83.36,83.78,4282040.0
2018-11-02 09:35:00,83.7,84.34,83.5,84.3,2033220.0,83.7,84.34,83.5,84.3,2033220.0
2018-11-02 09:40:00,84.27,84.79,84.25,84.77,2894360.0,84.27,84.79,84.25,84.77,2894360.0
2018-11-02 09:45:00,84.74,84.87,84.55,84.71,2061820.0,84.74,84.87,84.55,84.71,2061820.0
2018-11-02 09:50:00,84.69,84.8,84.38,84.6,1763580.0,84.69,84.8,84.38,84.6,1763580.0
2018-11-02 09:55:00,84.62,84.63,84.11,84.31,1405500.0,84.62,84.63,84.11,84.31,1405500.0
2018-11-02 10:00:00,84.33,84.39,83.97,84.0,1322180.0,84.33,84.39,83.97,84.0,1322180.0
2018-11-02 10:05:00,84.0,84.12,83.72,84.09,1448200.0,84.0,84.12,83.72,84.09,1448200.0
2018-11-02 10:10:00,84.02,84.04,83.69,83.79,1333620.0,84.02,84.04,83.69,83.79,1333620.0
2018-11-02 10:15:00,83.81,84.19,83.59,84.15,1194860.0,83.81,84.19,83.59,84.15,1194860.0
2018-11-02 10:20:00,84.15,84.15,83.66,83.8,779240.0,84.15,84.15,83.66,83.8,779240.0
2018-11-02 10:25:00,83.86,83.92,83.45,83.45,962520.0,83.86,83.92,83.45,83.45,962520.0
2018-11-02 10:30:00,83.44,83.55,83.26,83.38,1321920.0,83.44,83.55,83.26,83.38,1321920.0
2018-11-02 10:35:00,83.37,83.52,83.08,83.15,1629760.0,83.37,83.52,83.08,83.15,1629760.0
2018-11-02 10:40:00,83.13,83.2,82.71,83.11,1824020.0,83.13,83.2,82.71,83.11,1824020.0
2018-11-02 10:45:00,83.16,83.54,83.16,83.25,982880.0,83.16,83.54,83.16,83.25,982880.0
2018-11-02 10:50:00,83.25,83.59,83.25,83.42,1338520.0,83.25,83.59,83.25,83.42,1338520.0
2018-11-02 10:55:00,83.38,83.74,83.34,83.66,636780.0,83.38,83.74,83.34,83.66,636780.0
2018-11-02 11:00:00,83.7,83.75,83.24,83.33,557400.0,83.7,83.75,83.24,83.33,557400.0
2018-11-02 11:05:00,83.29,83.55,83.1,83.52,615140.0,83.29,83.55,83.1,83.52,615140.0
2018-11-02 11:10:00,83.53,83.69,83.22,83.26,541740.0,83.53,83.69,83.22,83.26,541740.0
2018-11-02 11:15:00,83.29,83.38,83.07,83.13,948780.0,83.29,83.38,83.07,83.13,948780.0
2018-11-02 11:20:00,83.08,83.19,82.73,83.19,893640.0,83.08,83.19,82.73,83.19,893640.0
2018-11-02 11:25:00,83.17,83.28,83.0,83.22,975940.0,83.17,83.28,83.0,83.22,975940.0
2018-11-02 11:30:00,83.25,83.63,83.15,83.34,874500.0,83.25,83.63,83.15,83.34,874500.0
2018-11-02 11:35:00,83.37,83.56,83.18,83.54,502820.0,83.37,83.56,83.18,83.54,502820.0
2018-11-02 11:40:00,83.53,83.56,83.28,83.35,475280.0,83.53,83.56,83.28,83.35,475280.0
2018-11-02 11:45:00,83.34,83.58,83.23,83.44,360740.0,83.34,83.58,83.23,83.44,360740.0
2018-11-02 11:50:00,83.47,83.65,83.33,83.43,477880.0,83.47,83.65,83.33,83.43,477880.0
2018-11-02 11:55:00,83.38,83.75,83.36,83.71,576480.0,83.38,83.75,83.36,83.71,576480.0
2018-11-02 12:00:00,83.73,83.83,83.58,83.74,687660.0,83.73,83.83,83.58,83.74,687660.0
2018-11-02 12:05:00,83.71,83.75,83.47,83.51,463220.0,83.71,83.75,83.47,83.51,463220.0
2018-11-02 12:10:00,83.48,83.59,83.38,83.5,435780.0,83.48,83.59,83.38,83.5,435780.0
2018-11-02 12:15:00,83.48,83.65,83.43,83.54,348340.0,83.48,83.65,83.43,83.54,348340.0
2018-11-02 12:20:00,83.49,83.53,83.39,83.43,298100.0,83.49,83.53,83.39,83.43,298100.0
2018-11-02 12:25:00,83.44,83.57,83.38,83.55,239100.0,83.44,83.57,83.38,83.55,239100.0
2018-11-02 12:30:00,83.53,83.57,83.17,83.2,706460.0,83.53,83.57,83.17,83.2,706460.0
2018-11-02 12:35:00,83.21,83.39,83.08,83.17,476480.0,83.21,83.39,83.08,83.17,476480.0
2018-11-02 12:40:00,83.14,83.33,83.12,83.15,322300.0,83.14,83.33,83.12,83.15,322300.0
2018-11-02 12:45:00,83.16,83.25,83.0,83.18,471760.0,83.16,83.25,83.0,83.18,471760.0
2018-11-02 12:50:00,83.22,83.25,82.9,83.01,785040.0,83.22,83.25,82.9,83.01,785040.0
2018-11-02 12:55:00,83.02,83.13,82.9,83.12,956560.0,83.02,83.13,82.9,83.12,956560.0
2018-11-02 13:00:00,83.09,83.1,82.79,82.87,438000.0,83.09,83.1,82.79,82.87,438000.0
2018-11-02 13:05:00,82.84,83.17,82.75,83.14,565580.0,82.84,83.17,82.75,83.14,565580.0
2018-11-02 13:10:00,83.12,83.49,83.07,83.46,695600.0,83.12,83.49,83.07,83.46,695600.0
2018-11-02 13:15:00,83.45,83.52,83.31,83.45,452900.0,83.45,83.52,83.31,83.45,452900.0
2018-11-02 13:20:00,83.46,83.54,83.27,83.42,339220.0,83.46,83.54,83.27,83.42,339220.0
2018-11-02 13:25:00,83.42,83.47,83.26,83.38,243440.0,83.42,83.47,83.26,83.38,243440.0
2018-11-02 13:30:00,83.36,83.48,83.32,83.35,288780.0,83.36,83.48,83.32,83.35,288780.0
2018-11-02 13:35:00,83.34,83.36,83.12,83.22,300880.0,83.34,83.36,83.12,83.22,300880.0
2018-11-02 13:40:00,83.19,83.47,83.13,83.37,406320.0,83.19,83.47,83.13,83.37,406320.0
2018-11-02 13:45:00,83.33,83.58,83.3,83.51,468800.0,83.33,83.58,83.3,83.51,468800.0
2018-11-02 13:50:00,83.5,83.61,83.32,83.39,522320.0,83.5,83.61,83.32,83.39,522320.0
2018-11-02 13:55:00,83.39,83.45,83.29,83.33,252840.0,83.39,83.45,83.29,83.33,252840.0
2018-11-02 14:00:00,83.3,83.32,83.11,83.11,357640.0,83.3,83.32,83.11,83.11,357640.0
2018-11-02 14:05:00,83.1,83.11,82.93,82.94,678820.0,83.1,83.11,82.93,82.94,678820.0
2018-11-02 14:10:00,82.94,82.98,82.83,82.86,760940.0,82.94,82.98,82.83,82.86,760940.0
2018-11-02 14:15:00,82.86,83.05,82.79,83.0,769880.0,82.86,83.05,82.79,83.0,769880.0
2018-11-02 14:20:00,82.99,82.99,82.65,82.71,628840.0,82.99,82.99,82.65,82.71,628840.0
2018-11-02 14:25:00,82.69,83.5,82.59,83.43,1855440.0,82.69,83.5,82.59,83.43,1855440.0
2018-11-02 14:30:00,83.4,83.44,83.01,83.16,1071100.0,83.4,83.44,83.01,83.16,1071100.0
2018-11-02 14:35:00,83.12,83.24,82.99,82.99,394580.0,83.12,83.24,82.99,82.99,394580.0
2018-11-02 14:40:00,83.01,83.26,83.0,83.15,505860.0,83.01,83.26,83.0,83.15,505860.0
2018-11-02 14:45:00,83.15,83.24,83.08,83.18,496400.0,83.15,83.24,83.08,83.18,496400.0
2018-11-02 14:50:00,83.2,83.4,83.14,83.4,604880.0,83.2,83.4,83.14,83.4,604880.0
2018-11-02 14:55:00,83.4,83.48,83.25,83.36,638220.0,83.4,83.48,83.25,83.36,638220.0
2018-11-02 15:00:00,83.37,83.44,83.02,83.1,700360.0,83.37,83.44,83.02,83.1,700360.0
2018-11-02 15:05:00,83.09,83.23,83.04,83.22,358380.0,83.09,83.23,83.04,83.22,358380.0
2018-11-02 15:10:00,83.2,83.58,83.16,83.42,1202640.0,83.2,83.58,83.16,83.42,1202640.0
2018-11-02 15:15:00,83.41,83.45,83.27,83.37,398020.0,83.41,83.45,83.27,83.37,398020.0
2018-11-02 15:20:00,83.37,83.56,83.32,83.54,657600.0,83.37,83.56,83.32,83.54,657600.0
2018-11-02 15:25:00,83.56,83.6,83.24,83.36,995500.0,83.56,83.6,83.24,83.36,995500.0
2018-11-02 15:30:00,83.34,83.34,83.06,83.09,839460.0,83.34,83.34,83.06,83.09,839460.0
2018-11-02 15:35:00,83.1,83.31,83.0,83.3,897160.0,83.1,83.31,83.0,83.3,897160.0
2018-11-02 15:40:00,83.3,83.35,83.15,83.22,771260.0,83.3,83.35,83.15,83.22,771260.0
2018-11-02 15:45:00,83.23,83.3,83.11,83.23,783820.0,83.23,83.3,83.11,83.23,783820.0
2018-11-02 15:50:00,83.24,83.37,83.23,83.25,1027740.0,83.24,83.37,83.23,83.25,1027740.0
2018-11-02 15:55:00,83.23,83.4,83.21,83.3,1717620.0,83.23,83.4,83.21,83.3,1717620.0
2018-11-05 09:30:00,82.88,82.9,81.61,82.06,3705560.0,82.88,82.9,81.61,82.06,3705560.0
2018-11-05 09:35:00,82.05,82.25,81.31,81.41,1966980.0,82.05,82.25,81.31,81.41,1966980.0
2018-11-05 09:40:00,81.42,81.7,80.81,80.99,1636180.0,81.42,81.7,80.81,80.99,1636180.0
2018-11-05 09:45:00,80.99,81.48,80.82,81.32,1689160.0,80.99,81.48,80.82,81.32,1689160.0
2018-11-05 09:50:00,81.26,81.59,81.25,81.41,890800.0,81.26,81.59,81.25,81.41,890800.0
2018-11-05 09:55:00,81.46,81.63,81.19,81.19,870660.0,81.46,81.63,81.19,81.19,870660.0
2018-11-05 10:00:00,81.22,81.35,80.69,80.98,1244220.0,81.22,81.35,80.69,80.98,1244220.0
2018-11-05 10:05:00,81.0,81.17,80.79,80.82,930260.0,81.0,81.17,80.79,80.82,930260.0
2018-11-05 10:10:00,80.86,80.88,80.41,80.59,1551240.0,80.86,80.88,80.41,80.59,1551240.0
2018-11-05 10:15:00,80.6,80.78,80.5,80.65,1155840.0,80.6,80.78,80.5,80.65,1155840.0
2018-11-05 10:20:00,80.69,80.8,80.5,80.78,893280.0,80.69,80.8,80.5,80.78,893280.0
2018-11-05 10:25:00,80.75,80.83,80.55,80.65,1018100.0,80.75,80.83,80.55,80.65,1018100.0
2018-11-05 10:30:00,80.68,80.85,80.35,80.35,1166700.0,80.68,80.85,80.35,80.35,1166700.0
2018-11-05 10:35:00,80.38,80.43,79.86,79.9,2540960.0,80.38,80.43,79.86,79.9,2540960.0
2018-11-05 10:40:00,79.88,80.27,79.82,80.18,1150980.0,79.88,80.27,79.82,80.18,1150980.0
2018-11-05 10:45:00,80.17,80.32,80.08,80.26,866960.0,80.17,80.32,80.08,80.26,866960.0
2018-11-05 10:50:00,80.29,80.54,80.23,80.42,1047720.0,80.29,80.54,80.23,80.42,1047720.0
2018-11-05 10:55:00,80.41,80.72,80.36,80.57,1131920.0,80.41,80.72,80.36,80.57,1131920.0
2018-11-05 11:00:00,80.57,80.8,80.36,80.75,732860.0,80.57,80.8,80.36,80.75,732860.0
2018-11-05 11:05:00,80.71,80.74,80.34,80.35,624380.0,80.71,80.74,80.34,80.35,624380.0
2018-11-05 11:10:00,80.35,80.53,80.31,80.43,371580.0,80.35,80.53,80.31,80.43,371580.0
2018-11-05 11:15:00,80.45,80.45,80.01,80.08,1042180.0,80.45,80.45,80.01,80.08,1042180.0
2018-11-05 11:20:00,80.03,80.18,79.97,80.03,498020.0,80.03,80.18,79.97,80.03,498020.0
2018-11-05 11:25:00,80.07,80.11,79.92,80.01,514340.0,80.07,80.11,79.92,80.01,514340.0
2018-11-05 11:30:00,80.03,80.23,79.85,80.1,751900.0,80.03,80.23,79.85,80.1,751900.0
2018-11-05 11:35:00,80.11,80.28,80.1,80.11,458520.0,80.11,80.28,80.1,80.11,458520.0
2018-11-05 11:40:00,80.13,80.35,80.11,80.2,513020.0,80.13,80.35,80.11,80.2,513020.0
2018-11-05 11:45:00,80.19,80.31,80.15,80.29,337940.0,80.19,80.31,80.15,80.29,337940.0
2018-11-05 11:50:00,80.3,80.62,80.3,80.6,450740.0,80.3,80.62,80.3,80.6,450740.0
2018-11-05 11:55:00,80.6,80.63,80.38,80.55,363520.0,80.6,80.63,80.38,80.55,363520.0
2018-11-05 12:00:00,80.54,80.62,80.4,80.48,268240.0,80.54,80.62,80.4,80.48,268240.0
2018-11-05 12:05:00,80.48,80.5,80.24,80.24,300800.0,80.48,80.5,80.24,80.24,300800.0
2018-11-05 12:10:00,80.2,80.49,80.2,80.47,256440.0,80.2,80.49,80.2,80.47,256440.0
2018-11-05 12:15:00,80.43,80.49,80.26,80.34,224800.0,80.43,80.49,80.26,80.34,224800.0
2018-11-05 12:20:00,80.31,80.68,80.31,80.68,414080.0,80.31,80.68,80.31,80.68,414080.0
2018-11-05 12:25:00,80.68,80.72,80.49,80.49,475320.0,80.68,80.72,80.49,80.49,475320.0
2018-11-05 12:30:00,80.49,80.59,80.44,80.54,254820.0,80.49,80.59,80.44,80.54,254820.0
2018-11-05 12:35:00,80.55,80.55,80.37,80.55,235720.0,80.55,80.55,80.37,80.55,235720.0
2018-11-05 12:40:00,80.55,80.6,80.45,80.49,230620.0,80.55,80.6,80.45,80.49,230620.0
2018-11-05 12:45:00,80.48,80.5,80.26,80.36,348200.0,80.48,80.5,80.26,80.36,348200.0
2018-11-05 12:50:00,80.35,80.46,80.3,80.39,309800.0,80.35,80.46,80.3,80.39,309800.0
2018-11-05 12:55:00,80.4,80.42,80.16,80.33,522740.0,80.4,80.42,80.16,80.33,522740.0
2018-11-05 13:00:00,80.31,80.38,80.24,80.36,189840.0,80.31,80.38,80.24,80.36,189840.0
2018-11-05 13:05:00,80.35,80.38,80.17,80.37,375100.0,80.35,80.38,80.17,80.37,375100.0
2018-11-05 13:10:00,80.35,80.45,80.18,80.38,467340.0,80.35,80.45,80.18,80.38,467340.0
2018-11-05 13:15:00,80.4,80.44,80.28,80.38,259520.0,80.4,80.44,80.28,80.38,259520.0
2018-11-05 13:20:00,80.34,80.42,80.26,80.35,205640.0,80.34,80.42,80.26,80.35,205640.0
2018-11-05 13:25:00,80.35,80.41,80.27,80.31,227160.0,80.35,80.41,80.27,80.31,227160.0
2018-11-05 13:30:00,80.29,80.37,80.16,80.3,361800.0,80.29,80.37,80.16,80.3,361800.0
2018-11-05 13:35:00,80.29,80.49,80.21,80.39,377800.0,80.29,80.49,80.21,80.39,377800.0
2018-11-05 13:40:00,80.41,80.6,80.38,80.56,358240.0,80.41,80.6,80.38,80.56,358240.0
2018-11-05 13:45:00,80.58,80.6,80.52,80.56,270860.0,80.58,80.6,80.52,80.56,270860.0
2018-11-05 13:50:00,80.53,80.66,80.44,80.65,370800.0,80.53,80.66,80.44,80.65,370800.0
2018-11-05 13:55:00,80.65,80.79,80.6,80.64,692060.0,80.65,80.79,80.6,80.64,692060.0
2018-11-05 14:00:00,80.64,80.7,80.55,80.55,416360.0,80.64,80.7,80.55,80.55,416360.0
2018-11-05 14:05:00,80.54,80.67,80.5,80.67,367740.0,80.54,80.67,80.5,80.67,367740.0
2018-11-05 14:10:00,80.67,80.73,80.58,80.71,285480.0,80.67,80.73,80.58,80.71,285480.0
2018-11-05 14:15:00,80.68,80.92,80.61,80.89,504340.0,80.68,80.92,80.61,80.89,504340.0
2018-11-05 14:20:00,80.94,81.26,80.92,81.24,1194480.0,80.94,81.26,80.92,81.24,1194480.0
2018-11-05 14:25:00,81.25,81.48,81.24,81.33,809520.0,81.25,81.48,81.24,81.33,809520.0
2018-11-05 14:30:00,81.34,81.39,81.12,81.2,683240.0,81.34,81.39,81.12,81.2,683240.0
2018-11-05 14:35:00,81.17,81.2,81.04,81.14,325540.0,81.17,81.2,81.04,81.14,325540.0
2018-11-05 14:40:00,81.17,81.5,81.17,81.5,622460.0,81.17,81.5,81.17,81.5,622460.0
2018-11-05 14:45:00,81.5,81.7,81.4,81.5,915320.0,81.5,81.7,81.4,81.5,915320.0
2018-11-05 14:50:00,81.51,81.71,81.5,81.6,509700.0,81.51,81.71,81.5,81.6,509700.0
2018-11-05 14:55:00,81.62,81.65,81.5,81.54,553340.0,81.62,81.65,81.5,81.54,553340.0
2018-11-05 15:00:00,81.57,81.6,81.41,81.47,439720.0,81.57,81.6,81.41,81.47,439720.0
2018-11-05 15:05:00,81.5,81.62,81.43,81.48,298520.0,81.5,81.62,81.43,81.48,298520.0
2018-11-05 15:10:00,81.49,81.85,81.49,81.8,913460.0,81.49,81.85,81.49,81.8,913460.0
2018-11-05 15:15:00,81.78,81.78,81.52,81.61,768220.0,81.78,81.78,81.52,81.61,768220.0
2018-11-05 15:20:00,81.62,81.65,81.28,81.29,404640.0,81.62,81.65,81.28,81.29,404640.0
2018-11-05 15:25:00,81.29,81.35,81.15,81.31,519580.0,81.29,81.35,81.15,81.31,519580.0
2018-11-05 15:30:00,81.35,81.35,80.95,81.2,919280.0,81.35,81.35,80.95,81.2,919280.0
2018-11-05 15:35:00,81.2,81.24,81.07,81.17,336540.0,81.2,81.24,81.07,81.17,336540.0
2018-11-05 15:40:00,81.17,81.45,81.15,81.36,689260.0,81.17,81.45,81.15,81.36,689260.0
2018-11-05 15:45:00,81.37,81.42,81.14,81.29,683680.0,81.37,81.42,81.14,81.29,683680.0
2018-11-05 15:50:00,81.28,81.4,81.14,81.35,734960.0,81.28,81.4,81.14,81.35,734960.0
2018-11-05 15:55:00,81.37,81.5,81.27,81.39,1998620.0,81.37,81.5,81.27,81.39,1998620.0
2018-11-06 09:30:00,80.99,82.02,80.73,81.8,2740300.0,80.99,82.02,80.73,81.8,2740300.0
2018-11-06 09:35:00,81.84,82.15,81.75,82.1,1189920.0,81.84,82.15,81.75,82.1,1189920.0
2018-11-06 09:40:00,82.1,82.54,82.1,82.45,2107940.0,82.1,82.54,82.1,82.45,2107940.0
2018-11-06 09:45:00,82.5,83.0,82.5,82.79,1712880.0,82.5,83.0,82.5,82.79,1712880.0
2018-11-06 09:50:00,82.87,82.89,82.53,82.74,1315060.0,82.87,82.89,82.53,82.74,1315060.0
2018-11-06 09:55:00,82.71,83.25,82.71,82.92,1406280.0,82.71,83.25,82.71,82.92,1406280.0
2018-11-06 10:00:00,82.87,83.0,82.69,82.7,909340.0,82.87,83.0,82.69,82.7,909340.0
2018-11-06 10:05:00,82.71,82.71,82.27,82.43,1311700.0,82.71,82.71,82.27,82.43,1311700.0
2018-11-06 10:10:00,82.5,82.75,82.46,82.7,594940.0,82.5,82.75,82.46,82.7,594940.0
2018-11-06 10:15:00,82.72,82.8,82.5,82.57,447600.0,82.72,82.8,82.5,82.57,447600.0
2018-11-06 10:20:00,82.55,82.75,82.52,82.75,451820.0,82.55,82.75,82.52,82.75,451820.0
2018-11-06 10:25:00,82.71,82.73,82.5,82.57,370140.0,82.71,82.73,82.5,82.57,370140.0
2018-11-06 10:30:00,82.53,82.65,82.37,82.62,707440.0,82.53,82.65,82.37,82.62,707440.0
2018-11-06 10:35:00,82.62,82.63,82.17,82.36,837060.0,82.62,82.63,82.17,82.36,837060.0
2018-11-06 10:40:00,82.34,82.59,82.21,82.55,537700.0,82.34,82.59,82.21,82.55,537700.0
2018-11-06 10:45:00,82.58,82.62,82.22,82.39,578500.0,82.58,82.62,82.22,82.39,578500.0
2018-11-06 10:50:00,82.36,82.43,82.21,82.33,519180.0,82.36,82.43,82.21,82.33,519180.0
2018-11-06 10:55:00,82.33,82.36,82.07,82.12,467720.0,82.33,82.36,82.07,82.12,467720.0
2018-11-06 11:00:00,82.14,82.18,81.76,81.91,789760.0,82.14,82.18,81.76,81.91,789760.0
2018-11-06 11:05:00,81.89,82.17,81.79,82.05,657880.0,81.89,82.17,81.79,82.05,657880.0
2018-11-06 11:10:00,81.99,82.45,81.99,82.42,539300.0,81.99,82.45,81.99,82.42,539300.0
2018-11-06 11:15:00,82.43,82.49,82.26,82.38,432480.0,82.43,82.49,82.26,82.38,432480.0
2018-11-06 11:20:00,82.34,82.37,82.1,82.25,275720.0,82.34,82.37,82.1,82.25,275720.0
2018-11-06 11:25:00,82.27,82.28,81.93,82.01,474060.0,82.27,82.28,81.93,82.01,474060.0
2018-11-06 11:30:00,81.98,82.0,81.78,81.86,397700.0,81.98,82.0,81.78,81.86,397700.0
2018-11-06 11:35:00,81.87,82.15,81.87,82.13,336420.0,81.87,82.15,81.87,82.13,336420.0
2018-11-06 11:40:00,82.13,82.2,81.96,82.17,172680.0,82.13,82.2,81.96,82.17,172680.0
2018-11-06 11:45:00,82.2,82.2,82.06,82.11,201040.0,82.2,82.2,82.06,82.11,201040.0
2018-11-06 11:50:00,82.11,82.25,82.07,82.13,415620.0,82.11,82.25,82.07,82.13,415620.0
2018-11-06 11:55:00,82.16,82.35,82.1,82.24,314540.0,82.16,82.35,82.1,82.24,314540.0
2018-11-06 12:00:00,82.3,82.35,82.15,82.27,162900.0,82.3,82.35,82.15,82.27,162900.0
2018-11-06 12:05:00,82.31,82.5,82.27,82.35,613740.0,82.31,82.5,82.27,82.35,613740.0
2018-11-06 12:10:00,82.34,82.45,82.34,82.42,204600.0,82.34,82.45,82.34,82.42,204600.0
2018-11-06 12:15:00,82.42,82.53,82.35,82.5,313440.0,82.42,82.53,82.35,82.5,313440.0
2018-11-06 12:20:00,82.52,82.59,82.4,82.5,430260.0,82.52,82.59,82.4,82.5,430260.0
2018-11-06 12:25:00,82.46,82.55,82.45,82.5,124660.0,82.46,82.55,82.45,82.5,124660.0
2018-11-06 12:30:00,82.5,82.6,82.49,82.54,207680.0,82.5,82.6,82.49,82.54,207680.0
2018-11-06 12:35:00,82.52,82.61,82.49,82.6,348120.0,82.52,82.61,82.49,82.6,348120.0
2018-11-06 12:40:00,82.6,82.76,82.57,82.75,584440.0,82.6,82.76,82.57,82.75,584440.0
2018-11-06 12:45:00,82.75,82.75,82.53,82.53,360040.0,82.75,82.75,82.53,82.53,360040.0
2018-11-06 12:50:00,82.55,82.63,82.5,82.56,213120.0,82.55,82.63,82.5,82.56,213120.0
2018-11-06 12:55:00,82.54,82.55,82.41,82.49,301980.0,82.54,82.55,82.41,82.49,301980.0
2018-11-06 13:00:00,82.53,82.57,82.49,82.53,136500.0,82.53,82.57,82.49,82.53,136500.0
2018-11-06 13:05:00,82.57,82.6,82.47,82.53,131840.0,82.57,82.6,82.47,82.53,131840.0
2018-11-06 13:10:00,82.51,82.52,82.37,82.43,358040.0,82.51,82.52,82.37,82.43,358040.0
2018-11-06 13:15:00,82.43,82.51,82.39,82.41,265080.0,82.43,82.51,82.39,82.41,265080.0
2018-11-06 13:20:00,82.4,82.4,82.23,82.28,325440.0,82.4,82.4,82.23,82.28,325440.0
2018-11-06 13:25:00,82.26,82.28,82.01,82.13,344720.0,82.26,82.28,82.01,82.13,344720.0
2018-11-06 13:30:00,82.1,82.3,82.07,82.25,305580.0,82.1,82.3,82.07,82.25,305580.0
2018-11-06 13:35:00,82.25,82.31,82.16,82.27,238020.0,82.25,82.31,82.16,82.27,238020.0
2018-11-06 13:40:00,82.24,82.3,82.09,82.09,350740.0,82.24,82.3,82.09,82.09,350740.0
2018-11-06 13:45:00,82.07,82.17,82.03,82.08,216340.0,82.07,82.17,82.03,82.08,216340.0
2018-11-06 13:50:00,82.1,82.21,82.1,82.12,160400.0,82.1,82.21,82.1,82.12,160400.0
2018-11-06 13:55:00,82.15,82.17,82.0,82.09,289860.0,82.15,82.17,82.0,82.09,289860.0
2018-11-06 14:00:00,82.06,82.13,81.88,81.99,374000.0,82.06,82.13,81.88,81.99,374000.0
2018-11-06 14:05:00,81.95,81.98,81.86,81.88,252420.0,81.95,81.98,81.86,81.88,252420.0
2018-11-06 14:10:00,81.88,81.9,81.7,81.74,408500.0,81.88,81.9,81.7,81.74,408500.0
2018-11-06 14:15:00,81.73,81.74,81.58,81.64,474160.0,81.73,81.74,81.58,81.64,474160.0
2018-11-06 14:20:00,81.62,81.62,81.34,81.45,597520.0,81.62,81.62,81.34,81.45,597520.0
2018-11-06 14:25:00,81.42,81.42,81.01,81.18,668720.0,81.42,81.42,81.01,81.18,668720.0
2018-11-06 14:30:00,81.1,81.37,81.05,81.25,536860.0,81.1,81.37,81.05,81.25,536860.0
2018-11-06 14:35:00,81.22,81.42,81.19,81.33,394800.0,81.22,81.42,81.19,81.33,394800.0
2018-11-06 14:40:00,81.32,81.53,81.3,81.52,540600.0,81.32,81.53,81.3,81.52,540600.0
2018-11-06 14:45:00,81.47,81.65,81.46,81.63,536020.0,81.47,81.65,81.46,81.63,536020.0
2018-11-06 14:50:00,81.65,81.77,81.62,81.67,448160.0,81.65,81.77,81.62,81.67,448160.0
2018-11-06 14:55:00,81.65,81.78,81.58,81.63,410560.0,81.65,81.78,81.58,81.63,410560.0
2018-11-06 15:00:00,81.61,81.75,81.48,81.64,505900.0,81.61,81.75,81.48,81.64,505900.0
2018-11-06 15:05:00,81.64,81.8,81.64,81.69,386040.0,81.64,81.8,81.64,81.69,386040.0
2018-11-06 15:10:00,81.71,81.9,81.7,81.79,411400.0,81.71,81.9,81.7,81.79,411400.0
2018-11-06 15:15:00,81.79,81.97,81.76,81.93,545720.0,81.79,81.97,81.76,81.93,545720.0
2018-11-06 15:20:00,81.9,82.04,81.73,81.97,637180.0,81.9,82.04,81.73,81.97,637180.0
2018-11-06 15:25:00,81.95,82.1,81.93,82.02,443980.0,81.95,82.1,81.93,82.02,443980.0
2018-11-06 15:30:00,82.04,82.14,82.0,82.02,485280.0,82.04,82.14,82.0,82.02,485280.0
2018-11-06 15:35:00,82.03,82.22,81.99,82.0,549500.0,82.03,82.22,81.99,82.0,549500.0
2018-11-06 15:40:00,82.0,82.03,81.85,81.85,441200.0,82.0,82.03,81.85,81.85,441200.0
2018-11-06 15:45:00,81.82,82.02,81.77,81.96,617860.0,81.82,82.02,81.77,81.96,617860.0
2018-11-06 15:50:00,82.0,82.09,81.88,82.0,840040.0,82.0,82.09,81.88,82.0,840040.0
2018-11-06 15:55:00,82.04,82.25,82.03,82.14,1430080.0,82.04,82.25,82.03,82.14,1430080.0
2018-11-07 09:30:00,83.59,84.53,83.2,84.43,5717940.0,83.59,84.53,83.2,84.43,5717940.0
2018-11-07 09:35:00,84.46,84.65,83.96,84.65,3019460.0,84.46,84.65,83.96,84.65,3019460.0
2018-11-07 09:40:00,84.67,84.73,84.23,84.28,2579340.0,84.67,84.73,84.23,84.28,2579340.0
2018-11-07 09:45:00,84.27,84.42,84.09,84.37,1284680.0,84.27,84.42,84.09,84.37,1284680.0
2018-11-07 09:50:00,84.37,84.75,84.25,84.55,1640540.0,84.37,84.75,84.25,84.55,1640540.0
2018-11-07 09:55:00,84.58,84.76,84.47,84.65,1400780.0,84.58,84.76,84.47,84.65,1400780.0
2018-11-07 10:00:00,84.64,85.0,84.56,84.79,2085580.0,84.64,85.0,84.56,84.79,2085580.0
2018-11-07 10:05:00,84.76,85.19,84.65,85.18,1755940.0,84.76,85.19,84.65,85.18,1755940.0
2018-11-07 10:10:00,85.18,85.53,85.09,85.41,2133100.0,85.18,85.53,85.09,85.41,2133100.0
2018-11-07 10:15:00,85.41,85.45,85.16,85.35,1401320.0,85.41,85.45,85.16,85.35,1401320.0
2018-11-07 10:20:00,85.34,85.37,85.22,85.27,633620.0,85.34,85.37,85.22,85.27,633620.0
2018-11-07 10:25:00,85.27,85.67,85.25,85.6,1280760.0,85.27,85.67,85.25,85.6,1280760.0
2018-11-07 10:30:00,85.63,85.8,85.52,85.78,1540760.0,85.63,85.8,85.52,85.78,1540760.0
2018-11-07 10:35:00,85.77,86.18,85.77,86.16,1970300.0,85.77,86.18,85.77,86.16,1970300.0
2018-11-07 10:40:00,86.16,86.26,85.85,86.02,2052060.0,86.16,86.26,85.85,86.02,2052060.0
2018-11-07 10:45:00,86.05,86.33,86.02,86.19,1485200.0,86.05,86.33,86.02,86.19,1485200.0
2018-11-07 10:50:00,86.21,86.55,86.05,86.34,1862720.0,86.21,86.55,86.05,86.34,1862720.0
2018-11-07 10:55:00,86.32,86.54,86.21,86.39,1132400.0,86.32,86.54,86.21,86.39,1132400.0
2018-11-07 11:00:00,86.41,86.47,85.95,86.13,1852660.0,86.41,86.47,85.95,86.13,1852660.0
2018-11-07 11:05:00,86.11,86.24,85.97,86.2,942860.0,86.11,86.24,85.97,86.2,942860.0
2018-11-07 11:10:00,86.19,86.31,86.08,86.11,731140.0,86.19,86.31,86.08,86.11,731140.0
2018-11-07 11:15:00,86.12,86.26,85.78,85.94,757080.0,86.12,86.26,85.78,85.94,757080.0
2018-11-07 11:20:00,85.93,85.98,85.71,85.95,1016120.0,85.93,85.98,85.71,85.95,1016120.0
2018-11-07 11:25:00,85.96,86.0,85.7,85.74,578960.0,85.96,86.0,85.7,85.74,578960.0
2018-11-07 11:30:00,85.76,85.94,85.73,85.84,509180.0,85.76,85.94,85.73,85.84,509180.0
2018-11-07 11:35:00,85.82,86.03,85.78,85.9,655080.0,85.82,86.03,85.78,85.9,655080.0
2018-11-07 11:40:00,85.92,86.05,85.83,85.92,640540.0,85.92,86.05,85.83,85.92,640540.0
2018-11-07 11:45:00,85.93,86.24,85.9,86.22,677900.0,85.93,86.24,85.9,86.22,677900.0
2018-11-07 11:50:00,86.23,86.45,86.1,86.43,740760.0,86.23,86.45,86.1,86.43,740760.0
2018-11-07 11:55:00,86.43,86.75,86.33,86.7,1509740.0,86.43,86.75,86.33,86.7,1509740.0
2018-11-07 12:00:00,86.72,86.75,86.53,86.59,697720.0,86.72,86.75,86.53,86.59,697720.0
2018-11-07 12:05:00,86.6,86.68,86.54,86.6,660360.0,86.6,86.68,86.54,86.6,660360.0
2018-11-07 12:10:00,86.59,86.63,86.37,86.47,762740.0,86.59,86.63,86.37,86.47,762740.0
2018-11-07 12:15:00,86.47,86.47,86.2,86.28,522060.0,86.47,86.47,86.2,86.28,522060.0
2018-11-07 12:20:00,86.26,86.29,86.17,86.23,333960.0,86.26,86.29,86.17,86.23,333960.0
2018-11-07 12:25:00,86.26,86.5,86.26,86.4,479640.0,86.26,86.5,86.26,86.4,479640.0
2018-11-07 12:30:00,86.38,86.68,86.37,86.67,529000.0,86.38,86.68,86.37,86.67,529000.0
2018-11-07 12:35:00,86.69,86.7,86.56,86.6,514560.0,86.69,86.7,86.56,86.6,514560.0
2018-11-07 12:40:00,86.62,86.67,86.5,86.52,394660.0,86.62,86.67,86.5,86.52,394660.0
2018-11-07 12:45:00,86.5,86.71,86.49,86.65,485840.0,86.5,86.71,86.49,86.65,485840.0
2018-11-07 12:50:00,86.66,86.85,86.63,86.78,570520.0,86.66,86.85,86.63,86.78,570520.0
2018-11-07 12:55:00,86.79,86.9,86.63,86.69,933320.0,86.79,86.9,86.63,86.69,933320.0
2018-11-07 13:00:00,86.7,87.05,86.7,86.84,1005840.0,86.7,87.05,86.7,86.84,1005840.0
2018-11-07 13:05:00,86.86,87.09,86.82,87.02,687720.0,86.86,87.09,86.82,87.02,687720.0
2018-11-07 13:10:00,87.01,87.06,86.89,86.96,575900.0,87.01,87.06,86.89,86.96,575900.0
2018-11-07 13:15:00,86.95,87.1,86.88,86.97,589400.0,86.95,87.1,86.88,86.97,589400.0
2018-11-07 13:20:00,86.99,87.17,86.99,87.17,523260.0,86.99,87.17,86.99,87.17,523260.0
2018-11-07 13:25:00,87.17,87.21,87.07,87.12,791440.0,87.17,87.21,87.07,87.12,791440.0
2018-11-07 13:30:00,87.13,87.19,86.9,86.95,522880.0,87.13,87.19,86.9,86.95,522880.0
2018-11-07 13:35:00,86.95,87.02,86.89,86.95,516460.0,86.95,87.02,86.89,86.95,516460.0
2018-11-07 13:40:00,86.92,87.02,86.7,86.78,731280.0,86.92,87.02,86.7,86.78,731280.0
2018-11-07 13:45:00,86.75,86.78,86.61,86.71,681240.0,86.75,86.78,86.61,86.71,681240.0
2018-11-07 13:50:00,86.69,86.78,86.57,86.61,550300.0,86.69,86.78,86.57,86.61,550300.0
2018-11-07 13:55:00,86.62,86.9,86.61,86.88,560920.0,86.62,86.9,86.61,86.88,560920.0
2018-11-07 14:00:00,86.9,87.0,86.87,86.92,601520.0,86.9,87.0,86.87,86.92,601520.0
2018-11-07 14:05:00,86.93,87.03,86.75,86.86,755800.0,86.93,87.03,86.75,86.86,755800.0
2018-11-07 14:10:00,86.84,87.13,86.84,87.03,727000.0,86.84,87.13,86.84,87.03,727000.0
2018-11-07 14:15:00,87.02,87.17,86.82,86.87,633800.0,87.02,87.17,86.82,86.87,633800.0
2018-11-07 14:20:00,86.87,87.09,86.87,87.01,414840.0,86.87,87.09,86.87,87.01,414840.0
2018-11-07 14:25:00,87.01,87.18,87.0,87.13,602400.0,87.01,87.18,87.0,87.13,602400.0
2018-11-07 14:30:00,87.12,87.19,87.05,87.09,589220.0,87.12,87.19,87.05,87.09,589220.0
2018-11-07 14:35:00,87.09,87.2,87.08,87.15,465520.0,87.09,87.2,87.08,87.15,465520.0
2018-11-07 14:40:00,87.15,87.24,87.02,87.04,699040.0,87.15,87.24,87.02,87.04,699040.0
2018-11-07 14:45:00,87.03,87.07,86.89,87.07,835380.0,87.03,87.07,86.89,87.07,835380.0
2018-11-07 14:50:00,87.07,87.16,87.03,87.1,572680.0,87.07,87.16,87.03,87.1,572680.0
2018-11-07 14:55:00,87.07,87.19,87.07,87.14,351200.0,87.07,87.19,87.07,87.14,351200.0
2018-11-07 15:00:00,87.17,87.38,87.13,87.3,1115960.0,87.17,87.38,87.13,87.3,1115960.0
2018-11-07 15:05:00,87.32,87.45,87.3,87.34,872180.0,87.32,87.45,87.3,87.34,872180.0
2018-11-07 15:10:00,87.34,87.45,87.31,87.42,541960.0,87.34,87.45,87.31,87.42,541960.0
2018-11-07 15:15:00,87.42,87.48,87.35,87.38,638880.0,87.42,87.48,87.35,87.38,638880.0
2018-11-07 15:20:00,87.38,87.38,87.23,87.35,574040.0,87.38,87.38,87.23,87.35,574040.0
2018-11-07 15:25:00,87.34,87.47,87.32,87.38,523060.0,87.34,87.47,87.32,87.38,523060.0
2018-11-07 15:30:00,87.38,87.5,87.35,87.41,657620.0,87.38,87.5,87.35,87.41,657620.0
2018-11-07 15:35:00,87.41,87.44,87.29,87.4,526540.0,87.41,87.44,87.29,87.4,526540.0
2018-11-07 15:40:00,87.41,87.46,87.33,87.42,862580.0,87.41,87.46,87.33,87.42,862580.0
2018-11-07 15:45:00,87.41,87.5,87.41,87.48,1115520.0,87.41,87.5,87.41,87.48,1115520.0
2018-11-07 15:50:00,87.49,87.8,87.47,87.79,2075480.0,87.49,87.8,87.47,87.79,2075480.0
2018-11-07 15:55:00,87.79,87.96,87.7,87.78,4110720.0,87.79,87.96,87.7,87.78,4110720.0
2018-11-08 09:30:00,87.64,87.8,86.65,86.73,4602880.0,87.64,87.8,86.65,86.73,4602880.0
2018-11-08 09:35:00,86.85,87.08,86.26,87.0,2826300.0,86.85,87.08,86.26,87.0,2826300.0
2018-11-08 09:40:00,87.04,87.06,86.7,86.97,1546260.0,87.04,87.06,86.7,86.97,1546260.0
2018-11-08 09:45:00,86.97,87.74,86.96,87.53,2197480.0,86.97,87.74,86.96,87.53,2197480.0
2018-11-08 09:50:00,87.53,88.26,87.38,88.04,2212760.0,87.53,88.26,87.38,88.04,2212760.0
2018-11-08 09:55:00,88.08,88.48,88.08,88.45,2784420.0,88.08,88.48,88.08,88.45,2784420.0
2018-11-08 10:00:00,88.47,88.94,88.37,88.88,2140960.0,88.47,88.94,88.37,88.88,2140960.0
2018-11-08 10:05:00,88.89,88.98,88.4,88.42,2251080.0,88.89,88.98,88.4,88.42,2251080.0
2018-11-08 10:10:00,88.44,88.63,88.2,88.2,1047220.0,88.44,88.63,88.2,88.2,1047220.0
2018-11-08 10:15:00,88.25,88.42,87.94,88.42,1454500.0,88.25,88.42,87.94,88.42,1454500.0
2018-11-08 10:20:00,88.42,88.6,88.28,88.34,947740.0,88.42,88.6,88.28,88.34,947740.0
2018-11-08 10:25:00,88.39,88.78,88.39,88.59,969040.0,88.39,88.78,88.39,88.59,969040.0
2018-11-08 10:30:00,88.62,89.04,88.55,88.97,1270040.0,88.62,89.04,88.55,88.97,1270040.0
2018-11-08 10:35:00,88.98,89.2,88.89,89.16,1027120.0,88.98,89.2,88.89,89.16,1027120.0
2018-11-08 10:40:00,89.18,89.19,88.31,88.64,1044040.0,89.18,89.19,88.31,88.64,1044040.0
2018-11-08 10:45:00,88.56,88.7,88.31,88.46,1174480.0,88.56,88.7,88.31,88.46,1174480.0
2018-11-08 10:50:00,88.47,88.77,88.47,88.71,584260.0,88.47,88.77,88.47,88.71,584260.0
2018-11-08 10:55:00,88.69,88.77,88.56,88.67,772660.0,88.69,88.77,88.56,88.67,772660.0
2018-11-08 11:00:00,88.7,89.01,88.63,88.93,707620.0,88.7,89.01,88.63,88.93,707620.0
2018-11-08 11:05:00,88.94,88.98,88.73,88.87,684100.0,88.94,88.98,88.73,88.87,684100.0
2018-11-08 11:10:00,88.9,88.9,88.4,88.47,713080.0,88.9,88.9,88.4,88.47,713080.0
2018-11-08 11:15:00,88.45,88.6,88.38,88.49,515800.0,88.45,88.6,88.38,88.49,515800.0
2018-11-08 11:20:00,88.48,88.55,88.09,88.1,815260.0,88.48,88.55,88.09,88.1,815260.0
2018-11-08 11:25:00,88.13,88.6,88.13,88.55,694420.0,88.13,88.6,88.13,88.55,694420.0
2018-11-08 11:30:00,88.59,88.59,88.37,88.48,448580.0,88.59,88.59,88.37,88.48,448580.0
2018-11-08 11:35:00,88.48,88.49,88.2,88.26,492720.0,88.48,88.49,88.2,88.26,492720.0
2018-11-08 11:40:00,88.34,88.59,88.32,88.32,506460.0,88.34,88.59,88.32,88.32,506460.0
2018-11-08 11:45:00,88.33,88.64,88.33,88.59,269040.0,88.33,88.64,88.33,88.59,269040.0
2018-11-08 11:50:00,88.61,88.61,88.37,88.37,329160.0,88.61,88.61,88.37,88.37,329160.0
2018-11-08 11:55:00,88.37,88.51,88.37,88.45,200460.0,88.37,88.51,88.37,88.45,200460.0
2018-11-08 12:00:00,88.49,88.49,88.26,88.34,394420.0,88.49,88.49,88.26,88.34,394420.0
2018-11-08 12:05:00,88.35,88.45,88.22,88.3,406500.0,88.35,88.45,88.22,88.3,406500.0
2018-11-08 12:10:00,88.28,88.53,88.25,88.32,549660.0,88.28,88.53,88.25,88.32,549660.0
2018-11-08 12:15:00,88.3,88.39,88.28,88.33,302740.0,88.3,88.39,88.28,88.33,302740.0
2018-11-08 12:20:00,88.32,88.39,88.29,88.37,167040.0,88.32,88.39,88.29,88.37,167040.0
2018-11-08 12:25:00,88.39,88.42,88.18,88.2,310540.0,88.39,88.42,88.18,88.2,310540.0
2018-11-08 12:30:00,88.17,88.18,88.04,88.09,574400.0,88.17,88.18,88.04,88.09,574400.0
2018-11-08 12:35:00,88.11,88.25,88.09,88.19,350780.0,88.11,88.25,88.09,88.19,350780.0
2018-11-08 12:40:00,88.23,88.23,88.07,88.1,284860.0,88.23,88.23,88.07,88.1,284860.0
2018-11-08 12:45:00,88.09,88.1,87.79,87.82,596960.0,88.09,88.1,87.79,87.82,596960.0
2018-11-08 12:50:00,87.83,87.9,87.7,87.8,444400.0,87.83,87.9,87.7,87.8,444400.0
2018-11-08 12:55:00,87.8,87.94,87.71,87.83,478080.0,87.8,87.94,87.71,87.83,478080.0
2018-11-08 13:00:00,87.83,88.07,87.83,87.92,562300.0,87.83,88.07,87.83,87.92,562300.0
2018-11-08 13:05:00,87.94,87.99,87.78,87.87,328880.0,87.94,87.99,87.78,87.87,328880.0
2018-11-08 13:10:00,87.85,87.99,87.81,87.98,318180.0,87.85,87.99,87.81,87.98,318180.0
2018-11-08 13:15:00,87.99,88.03,87.87,87.88,136300.0,87.99,88.03,87.87,87.88,136300.0
2018-11-08 13:20:00,87.9,87.96,87.8,87.84,257260.0,87.9,87.96,87.8,87.84,257260.0
2018-11-08 13:25:00,87.84,87.84,87.54,87.55,521900.0,87.84,87.84,87.54,87.55,521900.0
2018-11-08 13:30:00,87.53,87.6,87.35,87.44,630820.0,87.53,87.6,87.35,87.44,630820.0
2018-11-08 13:35:00,87.42,87.59,87.42,87.59,309140.0,87.42,87.59,87.42,87.59,309140.0
2018-11-08 13:40:00,87.58,87.69,87.56,87.62,418200.0,87.58,87.69,87.56,87.62,418200.0
2018-11-08 13:45:00,87.65,87.91,87.65,87.9,388000.0,87.65,87.91,87.65,87.9,388000.0
2018-11-08 13:50:00,87.89,87.95,87.8,87.95,289420.0,87.89,87.95,87.8,87.95,289420.0
2018-11-08 13:55:00,87.93,88.23,87.9,88.22,601060.0,87.93,88.23,87.9,88.22,601060.0
2018-11-08 14:00:00,88.25,88.39,87.42,87.55,1778540.0,88.25,88.39,87.42,87.55,1778540.0
2018-11-08 14:05:00,87.58,88.55,87.58,88.36,1940060.0,87.58,88.55,87.58,88.36,1940060.0
2018-11-08 14:10:00,88.32,88.38,88.15,88.25,793620.0,88.32,88.38,88.15,88.25,793620.0
2018-11-08 14:15:00,88.28,88.42,88.04,88.11,974220.0,88.28,88.42,88.04,88.11,974220.0
2018-11-08 14:20:00,88.12,88.3,88.1,88.21,441400.0,88.12,88.3,88.1,88.21,441400.0
2018-11-08 14:25:00,88.18,88.22,87.78,87.83,789920.0,88.18,88.22,87.78,87.83,789920.0
2018-11-08 14:30:00,87.78,87.88,87.59,87.61,800440.0,87.78,87.88,87.59,87.61,800440.0
2018-11-08 14:35:00,87.63,87.8,87.49,87.52,682900.0,87.63,87.8,87.49,87.52,682900.0
2018-11-08 14:40:00,87.5,87.59,87.18,87.22,887120.0,87.5,87.59,87.18,87.22,887120.0
2018-11-08 14:45:00,87.26,87.7,87.18,87.59,995220.0,87.26,87.7,87.18,87.59,995220.0
2018-11-08 14:50:00,87.6,87.7,87.41,87.58,550440.0,87.6,87.7,87.41,87.58,550440.0
2018-11-08 14:55:00,87.59,87.71,87.49,87.61,573920.0,87.59,87.71,87.49,87.61,573920.0
2018-11-08 15:00:00,87.59,87.59,87.23,87.27,572780.0,87.59,87.59,87.23,87.27,572780.0
2018-11-08 15:05:00,87.25,87.48,87.25,87.48,395600.0,87.25,87.48,87.25,87.48,395600.0
2018-11-08 15:10:00,87.44,87.46,87.17,87.32,479600.0,87.44,87.46,87.17,87.32,479600.0
2018-11-08 15:15:00,87.33,87.56,87.24,87.31,590980.0,87.33,87.56,87.24,87.31,590980.0
2018-11-08 15:20:00,87.32,87.4,87.19,87.35,431520.0,87.32,87.4,87.19,87.35,431520.0
2018-11-08 15:25:00,87.33,87.33,87.05,87.08,575000.0,87.33,87.33,87.05,87.08,575000.0
2018-11-08 15:30:00,87.08,87.35,87.05,87.27,507260.0,87.08,87.35,87.05,87.27,507260.0
2018-11-08 15:35:00,87.3,87.31,87.05,87.18,436680.0,87.3,87.31,87.05,87.18,436680.0
2018-11-08 15:40:00,87.16,87.4,87.11,87.32,488760.0,87.16,87.4,87.11,87.32,488760.0
2018-11-08 15:45:00,87.33,87.65,87.3,87.59,1009020.0,87.33,87.65,87.3,87.59,1009020.0
2018-11-08 15:50:00,87.6,87.79,87.53,87.61,793580.0,87.6,87.79,87.53,87.61,793580.0
2018-11-08 15:55:00,87.65,87.8,87.6,87.75,1647460.0,87.65,87.8,87.6,87.75,1647460.0
2018-11-09 09:30:00,86.76,87.2,86.35,86.45,3079140.0,86.76,87.2,86.35,86.45,3079140.0
2018-11-09 09:35:00,86.41,86.55,85.95,86.09,2183480.0,86.41,86.55,85.95,86.09,2183480.0
2018-11-09 09:40:00,86.09,86.22,85.76,86.2,1914400.0,86.09,86.22,85.76,86.2,1914400.0
2018-11-09 09:45:00,86.2,86.4,86.13,86.27,1825300.0,86.2,86.4,86.13,86.27,1825300.0
2018-11-09 09:50:00,86.27,86.59,86.25,86.28,1166520.0,86.27,86.59,86.25,86.28,1166520.0
2018-11-09 09:55:00,86.25,86.3,85.91,86.19,1420520.0,86.25,86.3,85.91,86.19,1420520.0
2018-11-09 10:00:00,86.17,86.39,85.95,86.05,873220.0,86.17,86.39,85.95,86.05,873220.0
2018-11-09 10:05:00,86.05,86.39,85.97,85.99,772420.0,86.05,86.39,85.97,85.99,772420.0
2018-11-09 10:10:00,85.99,86.09,85.81,86.0,1154180.0,85.99,86.09,85.81,86.0,1154180.0
2018-11-09 10:15:00,86.01,86.19,85.87,85.98,732700.0,86.01,86.19,85.87,85.98,732700.0
2018-11-09 10:20:00,85.95,86.09,85.9,86.05,787680.0,85.95,86.09,85.9,86.05,787680.0
2018-11-09 10:25:00,86.08,86.28,85.99,86.22,1005900.0,86.08,86.28,85.99,86.22,1005900.0
2018-11-09 10:30:00,86.23,86.24,86.01,86.09,574380.0,86.23,86.24,86.01,86.09,574380.0
2018-11-09 10:35:00,86.09,86.48,86.04,86.45,969820.0,86.09,86.48,86.04,86.45,969820.0
2018-11-09 10:40:00,86.45,86.48,86.28,86.28,723080.0,86.45,86.48,86.28,86.28,723080.0
2018-11-09 10:45:00,86.33,86.42,86.09,86.13,464480.0,86.33,86.42,86.09,86.13,464480.0
2018-11-09 10:50:00,86.14,86.17,85.96,85.97,666360.0,86.14,86.17,85.96,85.97,666360.0
2018-11-09 10:55:00,85.97,86.11,85.85,85.92,921780.0,85.97,86.11,85.85,85.92,921780.0
2018-11-09 11:00:00,85.93,86.15,85.9,85.92,620120.0,85.93,86.15,85.9,85.92,620120.0
2018-11-09 11:05:00,85.93,85.93,85.61,85.66,1290200.0,85.93,85.93,85.61,85.66,1290200.0
2018-11-09 11:10:00,85.64,85.86,85.58,85.61,1182080.0,85.64,85.86,85.58,85.61,1182080.0
2018-11-09 11:15:00,85.61,85.87,85.59,85.8,943780.0,85.61,85.87,85.59,85.8,943780.0
2018-11-09 11:20:00,85.83,86.01,85.83,86.01,659860.0,85.83,86.01,85.83,86.01,659860.0
2018-11-09 11:25:00,86.01,86.07,85.86,85.99,549480.0,86.01,86.07,85.86,85.99,549480.0
2018-11-09 11:30:00,85.99,86.14,85.85,85.96,601720.0,85.99,86.14,85.85,85.96,601720.0
2018-11-09 11:35:00,85.99,86.04,85.76,85.97,453200.0,85.99,86.04,85.76,85.97,453200.0
2018-11-09 11:40:00,85.97,85.97,85.71,85.97,399480.0,85.97,85.97,85.71,85.97,399480.0
2018-11-09 11:45:00,85.97,86.03,85.77,85.84,388540.0,85.97,86.03,85.77,85.84,388540.0
2018-11-09 11:50:00,85.76,85.83,85.54,85.68,888120.0,85.76,85.83,85.54,85.68,888120.0
2018-11-09 11:55:00,85.67,85.77,85.53,85.56,416900.0,85.67,85.77,85.53,85.56,416900.0
2018-11-09 12:00:00,85.58,85.8,85.56,85.77,409400.0,85.58,85.8,85.56,85.77,409400.0
2018-11-09 12:05:00,85.73,85.79,85.52,85.7,393340.0,85.73,85.79,85.52,85.7,393340.0
2018-11-09 12:10:00,85.67,85.73,85.45,85.54,697180.0,85.67,85.73,85.45,85.54,697180.0
2018-11-09 12:15:00,85.52,85.53,85.37,85.53,857180.0,85.52,85.53,85.37,85.53,857180.0
2018-11-09 12:20:00,85.51,85.67,85.4,85.63,629180.0,85.51,85.67,85.4,85.63,629180.0
2018-11-09 12:25:00,85.63,85.75,85.57,85.67,475260.0,85.63,85.75,85.57,85.67,475260.0
2018-11-09 12:30:00,85.68,85.86,85.59,85.73,508360.0,85.68,85.86,85.59,85.73,508360.0
2018-11-09 12:35:00,85.75,85.88,85.74,85.84,372980.0,85.75,85.88,85.74,85.84,372980.0
2018-11-09 12:40:00,85.83,85.94,85.68,85.82,507220.0,85.83,85.94,85.68,85.82,507220.0
2018-11-09 12:45:00,85.8,85.93,85.67,85.81,484780.0,85.8,85.93,85.67,85.81,484780.0
2018-11-09 12:50:00,85.82,85.83,85.7,85.77,311640.0,85.82,85.83,85.7,85.77,311640.0
2018-11-09 12:55:00,85.74,85.74,85.51,85.56,296520.0,85.74,85.74,85.51,85.56,296520.0
2018-11-09 13:00:00,85.55,85.7,85.47,85.7,311620.0,85.55,85.7,85.47,85.7,311620.0
2018-11-09 13:05:00,85.67,85.74,85.61,85.73,275600.0,85.67,85.74,85.61,85.73,275600.0
2018-11-09 13:10:00,85.69,85.7,85.5,85.53,275020.0,85.69,85.7,85.5,85.53,275020.0
2018-11-09 13:15:00,85.5,85.52,85.38,85.42,565720.0,85.5,85.52,85.38,85.42,565720.0
2018-11-09 13:20:00,85.41,85.55,85.36,85.47,503420.0,85.41,85.55,85.36,85.47,503420.0
2018-11-09 13:25:00,85.47,85.5,85.35,85.47,483180.0,85.47,85.5,85.35,85.47,483180.0
2018-11-09 13:30:00,85.41,85.42,85.3,85.32,429760.0,85.41,85.42,85.3,85.32,429760.0
2018-11-09 13:35:00,85.35,85.43,85.26,85.29,391060.0,85.35,85.43,85.26,85.29,391060.0
2018-11-09 13:40:00,85.29,85.41,85.22,85.34,731340.0,85.29,85.41,85.22,85.34,731340.0
2018-11-09 13:45:00,85.3,85.3,85.16,85.18,510060.0,85.3,85.3,85.16,85.18,510060.0
2018-11-09 13:50:00,85.19,85.21,85.14,85.2,489000.0,85.19,85.21,85.14,85.2,489000.0
2018-11-09 13:55:00,85.21,85.47,85.21,85.4,606120.0,85.21,85.47,85.21,85.4,606120.0
2018-11-09 14:00:00,85.38,85.54,85.36,85.48,355040.0,85.38,85.54,85.36,85.48,355040.0
2018-11-09 14:05:00,85.5,85.55,85.21,85.22,430680.0,85.5,85.55,85.21,85.22,430680.0
2018-11-09 14:10:00,85.19,85.28,85.15,85.27,364020.0,85.19,85.28,85.15,85.27,364020.0
2018-11-09 14:15:00,85.27,85.3,85.15,85.15,364960.0,85.27,85.3,85.15,85.15,364960.0
2018-11-09 14:20:00,85.17,85.26,85.09,85.26,648120.0,85.17,85.26,85.09,85.26,648120.0
2018-11-09 14:25:00,85.24,85.27,85.13,85.13,609640.0,85.24,85.27,85.13,85.13,609640.0
2018-11-09 14:30:00,85.12,85.44,85.12,85.42,576420.0,85.12,85.44,85.12,85.42,576420.0
2018-11-09 14:35:00,85.43,85.6,85.32,85.57,947980.0,85.43,85.6,85.32,85.57,947980.0
2018-11-09 14:40:00,85.6,85.72,85.5,85.5,705460.0,85.6,85.72,85.5,85.5,705460.0
2018-11-09 14:45:00,85.48,85.73,85.48,85.73,622200.0,85.48,85.73,85.48,85.73,622200.0
2018-11-09 14:50:00,85.72,85.91,85.71,85.82,828220.0,85.72,85.91,85.71,85.82,828220.0
2018-11-09 14:55:00,85.83,85.95,85.7,85.7,787840.0,85.83,85.95,85.7,85.7,787840.0
2018-11-09 15:00:00,85.73,85.9,85.66,85.83,530620.0,85.73,85.9,85.66,85.83,530620.0
2018-11-09 15:05:00,85.85,85.85,85.63,85.82,785860.0,85.85,85.85,85.63,85.82,785860.0
2018-11-09 15:10:00,85.83,85.98,85.6,85.95,947840.0,85.83,85.98,85.6,85.95,947840.0
2018-11-09 15:15:00,85.95,86.03,85.79,85.93,713660.0,85.95,86.03,85.79,85.93,713660.0
2018-11-09 15:20:00,85.93,86.07,85.83,85.97,828940.0,85.93,86.07,85.83,85.97,828940.0
2018-11-09 15:25:00,85.98,86.09,85.9,86.01,853280.0,85.98,86.09,85.9,86.01,853280.0
2018-11-09 15:30:00,86.03,86.11,85.92,85.95,682500.0,86.03,86.11,85.92,85.95,682500.0
2018-11-09 15:35:00,85.96,86.05,85.9,85.94,690840.0,85.96,86.05,85.9,85.94,690840.0
2018-11-09 15:40:00,85.9,86.03,85.85,85.99,680960.0,85.9,86.03,85.85,85.99,680960.0
2018-11-09 15:45:00,86.04,86.05,85.7,85.75,847200.0,86.04,86.05,85.7,85.75,847200.0
2018-11-09 15:50:00,85.75,85.79,85.53,85.65,1179360.0,85.75,85.79,85.53,85.65,1179360.0
2018-11-09 15:55:00,85.67,85.75,85.58,85.6,2134200.0,85.67,85.75,85.58,85.6,2134200.0
2018-11-12 09:30:00,84.98,85.43,84.05,84.12,3510440.0,84.98,85.43,84.05,84.12,3510440.0
2018-11-12 09:35:00,84.09,84.16,83.06,83.38,3429640.0,84.09,84.16,83.06,83.38,3429640.0
2018-11-12 09:40:00,83.36,83.39,83.05,83.25,1955540.0,83.36,83.39,83.05,83.25,1955540.0
2018-11-12 09:45:00,83.28,83.55,83.09,83.44,1486660.0,83.28,83.55,83.09,83.44,1486660.0
2018-11-12 09:50:00,83.46,83.64,83.15,83.54,1266260.0,83.46,83.64,83.15,83.54,1266260.0
2018-11-12 09:55:00,83.53,83.64,83.34,83.53,982540.0,83.53,83.64,83.34,83.53,982540.0
2018-11-12 10:00:00,83.47,83.47,82.87,82.9,1201120.0,83.47,83.47,82.87,82.9,1201120.0
2018-11-12 10:05:00,82.9,83.34,82.83,83.29,869240.0,82.9,83.34,82.83,83.29,869240.0
2018-11-12 10:10:00,83.23,83.4,83.17,83.29,607760.0,83.23,83.4,83.17,83.29,607760.0
2018-11-12 10:15:00,83.32,83.51,83.08,83.08,661200.0,83.32,83.51,83.08,83.08,661200.0
2018-11-12 10:20:00,83.05,83.45,82.91,83.43,800660.0,83.05,83.45,82.91,83.43,800660.0
2018-11-12 10:25:00,83.4,83.51,83.24,83.29,647500.0,83.4,83.51,83.24,83.29,647500.0
2018-11-12 10:30:00,83.25,83.27,82.91,83.1,651720.0,83.25,83.27,82.91,83.1,651720.0
2018-11-12 10:35:00,83.12,83.22,82.92,82.97,578680.0,83.12,83.22,82.92,82.97,578680.0
2018-11-12 10:40:00,82.95,82.99,82.7,82.76,896540.0,82.95,82.99,82.7,82.76,896540.0
2018-11-12 10:45:00,82.72,82.79,82.56,82.78,899280.0,82.72,82.79,82.56,82.78,899280.0
2018-11-12 10:50:00,82.74,82.88,82.64,82.67,599440.0,82.74,82.88,82.64,82.67,599440.0
2018-11-12 10:55:00,82.67,82.73,82.3,82.35,1580540.0,82.67,82.73,82.3,82.35,1580540.0
2018-11-12 11:00:00,82.38,82.46,82.08,82.25,1328280.0,82.38,82.46,82.08,82.25,1328280.0
2018-11-12 11:05:00,82.28,82.3,81.97,82.14,1213760.0,82.28,82.3,81.97,82.14,1213760.0
2018-11-12 11:10:00,82.14,82.24,81.78,81.86,1019460.0,82.14,82.24,81.78,81.86,1019460.0
2018-11-12 11:15:00,81.86,81.87,81.53,81.7,1235760.0,81.86,81.87,81.53,81.7,1235760.0
2018-11-12 11:20:00,81.68,81.9,81.5,81.78,848140.0,81.68,81.9,81.5,81.78,848140.0
2018-11-12 11:25:00,81.76,81.77,81.53,81.65,630920.0,81.76,81.77,81.53,81.65,630920.0
2018-11-12 11:30:00,81.67,81.85,81.6,81.79,572380.0,81.67,81.85,81.6,81.79,572380.0
2018-11-12 11:35:00,81.8,82.13,81.79,82.13,1168400.0,81.8,82.13,81.79,82.13,1168400.0
2018-11-12 11:40:00,82.12,82.32,81.99,82.01,988180.0,82.12,82.32,81.99,82.01,988180.0
2018-11-12 11:45:00,81.99,82.2,81.97,82.19,870280.0,81.99,82.2,81.97,82.19,870280.0
2018-11-12 11:50:00,82.12,82.16,81.74,82.07,742300.0,82.12,82.16,81.74,82.07,742300.0
2018-11-12 11:55:00,82.07,82.55,82.05,82.45,893840.0,82.07,82.55,82.05,82.45,893840.0
2018-11-12 12:00:00,82.44,82.79,82.44,82.71,921880.0,82.44,82.79,82.44,82.71,921880.0
2018-11-12 12:05:00,82.75,82.89,82.6,82.87,721160.0,82.75,82.89,82.6,82.87,721160.0
2018-11-12 12:10:00,82.9,82.91,82.59,82.72,552000.0,82.9,82.91,82.59,82.72,552000.0
2018-11-12 12:15:00,82.68,82.88,82.66,82.76,695620.0,82.68,82.88,82.66,82.76,695620.0
2018-11-12 12:20:00,82.76,83.0,82.71,82.91,930180.0,82.76,83.0,82.71,82.91,930180.0
2018-11-12 12:25:00,82.9,82.94,82.41,82.52,683380.0,82.9,82.94,82.41,82.52,683380.0
2018-11-12 12:30:00,82.54,82.59,82.12,82.12,667180.0,82.54,82.59,82.12,82.12,667180.0
2018-11-12 12:35:00,82.17,82.39,82.12,82.27,527760.0,82.17,82.39,82.12,82.27,527760.0
2018-11-12 12:40:00,82.27,82.37,82.17,82.28,402480.0,82.27,82.37,82.17,82.28,402480.0
2018-11-12 12:45:00,82.3,82.3,82.08,82.13,335680.0,82.3,82.3,82.08,82.13,335680.0
2018-11-12 12:50:00,82.12,82.19,81.98,82.03,438340.0,82.12,82.19,81.98,82.03,438340.0
2018-11-12 12:55:00,82.03,82.22,82.03,82.07,460020.0,82.03,82.22,82.03,82.07,460020.0
2018-11-12 13:00:00,82.05,82.08,81.8,81.96,560840.0,82.05,82.08,81.8,81.96,560840.0
2018-11-12 13:05:00,81.96,82.0,81.75,81.94,531740.0,81.96,82.0,81.75,81.94,531740.0
2018-11-12 13:10:00,81.94,81.97,81.68,81.7,346680.0,81.94,81.97,81.68,81.7,346680.0
2018-11-12 13:15:00,81.71,81.86,81.71,81.76,374320.0,81.71,81.86,81.71,81.76,374320.0
2018-11-12 13:20:00,81.79,82.02,81.7,81.96,529620.0,81.79,82.02,81.7,81.96,529620.0
2018-11-12 13:25:00,81.96,82.28,81.96,82.22,477080.0,81.96,82.28,81.96,82.22,477080.0
2018-11-12 13:30:00,82.2,82.27,82.08,82.26,290740.0,82.2,82.27,82.08,82.26,290740.0
2018-11-12 13:35:00,82.26,82.36,82.17,82.22,431560.0,82.26,82.36,82.17,82.22,431560.0
2018-11-12 13:40:00,82.26,82.33,81.99,82.0,303460.0,82.26,82.33,81.99,82.0,303460.0
2018-11-12 13:45:00,82.03,82.07,81.82,81.93,460920.0,82.03,82.07,81.82,81.93,460920.0
2018-11-12 13:50:00,81.98,82.62,81.98,82.43,738840.0,81.98,82.62,81.98,82.43,738840.0
2018-11-12 13:55:00,82.47,82.6,82.41,82.44,402240.0,82.47,82.6,82.41,82.44,402240.0
2018-11-12 14:00:00,82.46,82.65,82.19,82.65,407180.0,82.46,82.65,82.19,82.65,407180.0
2018-11-12 14:05:00,82.66,82.66,82.49,82.56,334880.0,82.66,82.66,82.49,82.56,334880.0
2018-11-12 14:10:00,82.54,82.95,82.51,82.83,1088420.0,82.54,82.95,82.51,82.83,1088420.0
2018-11-12 14:15:00,82.83,83.16,82.7,83.0,896960.0,82.83,83.16,82.7,83.0,896960.0
2018-11-12 14:20:00,83.08,83.14,82.91,82.95,451580.0,83.08,83.14,82.91,82.95,451580.0
2018-11-12 14:25:00,82.93,82.93,82.46,82.53,679960.0,82.93,82.93,82.46,82.53,679960.0
2018-11-12 14:30:00,82.51,82.68,82.51,82.67,315180.0,82.51,82.68,82.51,82.67,315180.0
2018-11-12 14:35:00,82.69,82.79,82.21,82.34,530880.0,82.69,82.79,82.21,82.34,530880.0
2018-11-12 14:40:00,82.4,82.73,82.36,82.68,399160.0,82.4,82.73,82.36,82.68,399160.0
2018-11-12 14:45:00,82.7,83.05,82.7,82.87,745080.0,82.7,83.05,82.7,82.87,745080.0
2018-11-12 14:50:00,82.83,82.92,82.62,82.62,306860.0,82.83,82.92,82.62,82.62,306860.0
2018-11-12 14:55:00,82.63,82.67,82.33,82.36,390440.0,82.63,82.67,82.33,82.36,390440.0
2018-11-12 15:00:00,82.35,82.58,82.27,82.28,581340.0,82.35,82.58,82.27,82.28,581340.0
2018-11-12 15:05:00,82.29,82.39,82.15,82.2,838380.0,82.29,82.39,82.15,82.2,838380.0
2018-11-12 15:10:00,82.2,82.32,82.0,82.29,888160.0,82.2,82.32,82.0,82.29,888160.0
2018-11-12 15:15:00,82.22,82.26,82.08,82.25,479340.0,82.22,82.26,82.08,82.25,479340.0
2018-11-12 15:20:00,82.26,82.54,82.18,82.4,872300.0,82.26,82.54,82.18,82.4,872300.0
2018-11-12 15:25:00,82.41,82.46,82.2,82.29,515560.0,82.41,82.46,82.2,82.29,515560.0
2018-11-12 15:30:00,82.28,82.28,81.93,82.04,749340.0,82.28,82.28,81.93,82.04,749340.0
2018-11-12 15:35:00,82.03,82.21,81.99,82.07,610440.0,82.03,82.21,81.99,82.07,610440.0
2018-11-12 15:40:00,82.07,82.35,81.9,82.19,775540.0,82.07,82.35,81.9,82.19,775540.0
2018-11-12 15:45:00,82.17,82.35,81.97,81.98,898900.0,82.17,82.35,81.97,81.98,898900.0
2018-11-12 15:50:00,82.05,82.07,81.63,81.69,1276520.0,82.05,82.07,81.63,81.69,1276520.0
2018-11-12 15:55:00,81.72,81.9,81.64,81.84,2645060.0,81.72,81.9,81.64,81.84,2645060.0
2018-11-13 09:30:00,82.46,83.38,82.25,83.22,3840600.0,82.46,83.38,82.25,83.22,3840600.0
2018-11-13 09:35:00,83.25,83.32,82.81,83.21,1821520.0,83.25,83.32,82.81,83.21,1821520.0
2018-11-13 09:40:00,83.22,83.22,82.43,82.46,1617660.0,83.22,83.22,82.43,82.46,1617660.0
2018-11-13 09:45:00,82.41,83.0,82.33,82.62,1255380.0,82.41,83.0,82.33,82.62,1255380.0
2018-11-13 09:50:00,82.64,82.67,82.05,82.28,1539720.0,82.64,82.67,82.05,82.28,1539720.0
2018-11-13 09:55:00,82.24,82.27,81.55,81.62,1356620.0,82.24,82.27,81.55,81.62,1356620.0
2018-11-13 10:00:00,81.56,81.61,80.69,81.24,1927020.0,81.56,81.61,80.69,81.24,1927020.0
2018-11-13 10:05:00,81.2,82.07,81.04,82.0,1848800.0,81.2,82.07,81.04,82.0,1848800.0
2018-11-13 10:10:00,81.97,82.22,81.9,82.09,1067380.0,81.97,82.22,81.9,82.09,1067380.0
2018-11-13 10:15:00,82.1,82.32,81.9,82.15,1013080.0,82.1,82.32,81.9,82.15,1013080.0
2018-11-13 10:20:00,82.16,82.18,81.32,81.45,978180.0,82.16,82.18,81.32,81.45,978180.0
2018-11-13 10:25:00,81.41,81.8,81.2,81.37,776460.0,81.41,81.8,81.2,81.37,776460.0
2018-11-13 10:30:00,81.31,82.08,81.28,81.99,914420.0,81.31,82.08,81.28,81.99,914420.0
2018-11-13 10:35:00,81.95,82.3,81.81,82.03,759620.0,81.95,82.3,81.81,82.03,759620.0
2018-11-13 10:40:00,82.07,82.46,81.75,82.06,906920.0,82.07,82.46,81.75,82.06,906920.0
2018-11-13 10:45:00,82.09,82.36,82.04,82.2,542880.0,82.09,82.36,82.04,82.2,542880.0
2018-11-13 10:50:00,82.22,82.66,82.2,82.45,925120.0,82.22,82.66,82.2,82.45,925120.0
2018-11-13 10:55:00,82.48,83.03,82.45,82.88,1251020.0,82.48,83.03,82.45,82.88,1251020.0
2018-11-13 11:00:00,82.93,83.59,82.84,83.57,2143400.0,82.93,83.59,82.84,83.57,2143400.0
2018-11-13 11:05:00,83.58,83.85,83.4,83.44,1960060.0,83.58,83.85,83.4,83.44,1960060.0
2018-11-13 11:10:00,83.41,83.79,83.38,83.63,1126960.0,83.41,83.79,83.38,83.63,1126960.0
2018-11-13 11:15:00,83.65,83.85,83.45,83.79,800440.0,83.65,83.85,83.45,83.79,800440.0
2018-11-13 11:20:00,83.85,83.85,83.17,83.2,1138640.0,83.85,83.85,83.17,83.2,1138640.0
2018-11-13 11:25:00,83.17,83.34,83.1,83.2,628980.0,83.17,83.34,83.1,83.2,628980.0
2018-11-13 11:30:00,83.19,83.19,82.78,83.01,966120.0,83.19,83.19,82.78,83.01,966120.0
2018-11-13 11:35:00,83.04,83.14,82.66,82.78,551260.0,83.04,83.14,82.66,82.78,551260.0
2018-11-13 11:40:00,82.79,82.98,82.75,82.93,317520.0,82.79,82.98,82.75,82.93,317520.0
2018-11-13 11:45:00,83.0,83.05,82.8,83.03,496380.0,83.0,83.05,82.8,83.03,496380.0
2018-11-13 11:50:00,83.05,83.1,82.6,82.6,614820.0,83.05,83.1,82.6,82.6,614820.0
2018-11-13 11:55:00,82.6,82.78,82.53,82.73,570960.0,82.6,82.78,82.53,82.73,570960.0
2018-11-13 12:00:00,82.77,82.9,82.67,82.78,349040.0,82.77,82.9,82.67,82.78,349040.0
2018-11-13 12:05:00,82.79,82.83,82.36,82.45,509080.0,82.79,82.83,82.36,82.45,509080.0
2018-11-13 12:10:00,82.48,82.72,82.31,82.72,355740.0,82.48,82.72,82.31,82.72,355740.0
2018-11-13 12:15:00,82.71,82.73,82.47,82.62,303220.0,82.71,82.73,82.47,82.62,303220.0
2018-11-13 12:20:00,82.64,82.7,82.46,82.58,301880.0,82.64,82.7,82.46,82.58,301880.0
2018-11-13 12:25:00,82.6,82.73,82.47,82.5,271940.0,82.6,82.73,82.47,82.5,271940.0
2018-11-13 12:30:00,82.47,82.47,82.24,82.29,513340.0,82.47,82.47,82.24,82.29,513340.0
2018-11-13 12:35:00,82.26,82.26,81.97,82.18,624540.0,82.26,82.26,81.97,82.18,624540.0
2018-11-13 12:40:00,82.17,82.25,81.8,81.95,482800.0,82.17,82.25,81.8,81.95,482800.0
2018-11-13 12:45:00,81.91,82.15,81.87,82.04,390040.0,81.91,82.15,81.87,82.04,390040.0
2018-11-13 12:50:00,82.02,82.28,81.99,82.17,307260.0,82.02,82.28,81.99,82.17,307260.0
2018-11-13 12:55:00,82.15,82.21,82.05,82.06,211700.0,82.15,82.21,82.05,82.06,211700.0
2018-11-13 13:00:00,82.13,82.44,82.11,82.36,396760.0,82.13,82.44,82.11,82.36,396760.0
2018-11-13 13:05:00,82.35,82.38,82.16,82.2,204000.0,82.35,82.38,82.16,82.2,204000.0
2018-11-13 13:10:00,82.23,82.23,81.94,81.96,481480.0,82.23,82.23,81.94,81.96,481480.0
2018-11-13 13:15:00,81.96,82.15,81.94,82.05,212180.0,81.96,82.15,81.94,82.05,212180.0
2018-11-13 13:20:00,82.17,82.31,82.15,82.31,187420.0,82.17,82.31,82.15,82.31,187420.0
2018-11-13 13:25:00,82.23,82.23,81.92,82.08,438280.0,82.23,82.23,81.92,82.08,438280.0
2018-11-13 13:30:00,82.08,82.45,82.08,82.39,395500.0,82.08,82.45,82.08,82.39,395500.0
2018-11-13 13:35:00,82.4,82.76,82.4,82.7,629220.0,82.4,82.76,82.4,82.7,629220.0
2018-11-13 13:40:00,82.71,82.75,82.44,82.44,385220.0,82.71,82.75,82.44,82.44,385220.0
2018-11-13 13:45:00,82.48,82.61,82.19,82.23,422000.0,82.48,82.61,82.19,82.23,422000.0
2018-11-13 13:50:00,82.22,82.41,82.21,82.3,264840.0,82.22,82.41,82.21,82.3,264840.0
2018-11-13 13:55:00,82.3,82.37,82.1,82.13,204100.0,82.3,82.37,82.1,82.13,204100.0
2018-11-13 14:00:00,82.11,82.21,81.92,82.0,404900.0,82.11,82.21,81.92,82.0,404900.0
2018-11-13 14:05:00,82.01,82.1,81.84,81.95,350020.0,82.01,82.1,81.84,81.95,350020.0
2018-11-13 14:10:00,81.9,82.05,81.65,81.71,384460.0,81.9,82.05,81.65,81.71,384460.0
2018-11-13 14:15:00,81.73,81.76,81.53,81.64,663840.0,81.73,81.76,81.53,81.64,663840.0
2018-11-13 14:20:00,81.64,81.7,81.21,81.42,1013020.0,81.64,81.7,81.21,81.42,1013020.0
2018-11-13 14:25:00,81.42,81.69,81.33,81.68,568280.0,81.42,81.69,81.33,81.68,568280.0
2018-11-13 14:30:00,81.65,81.69,81.52,81.67,490460.0,81.65,81.69,81.52,81.67,490460.0
2018-11-13 14:35:00,81.64,81.95,81.64,81.73,538260.0,81.64,81.95,81.64,81.73,538260.0
2018-11-13 14:40:00,81.71,81.74,81.36,81.45,587060.0,81.71,81.74,81.36,81.45,587060.0
2018-11-13 14:45:00,81.38,81.69,81.29,81.56,517140.0,81.38,81.69,81.29,81.56,517140.0
2018-11-13 14:50:00,81.54,81.73,81.46,81.68,426200.0,81.54,81.73,81.46,81.68,426200.0
2018-11-13 14:55:00,81.67,81.8,81.54,81.6,439100.0,81.67,81.8,81.54,81.6,439100.0
2018-11-13 15:00:00,81.56,81.92,81.49,81.83,620880.0,81.56,81.92,81.49,81.83,620880.0
2018-11-13 15:05:00,81.81,81.83,81.56,81.73,340480.0,81.81,81.83,81.56,81.73,340480.0
2018-11-13 15:10:00,81.76,81.77,81.6,81.66,225140.0,81.76,81.77,81.6,81.66,225140.0
2018-11-13 15:15:00,81.65,81.73,81.37,81.55,770380.0,81.65,81.73,81.37,81.55,770380.0
2018-11-13 15:20:00,81.53,81.57,81.26,81.37,508360.0,81.53,81.57,81.26,81.37,508360.0
2018-11-13 15:25:00,81.4,81.69,81.39,81.51,454920.0,81.4,81.69,81.39,81.51,454920.0
2018-11-13 15:30:00,81.48,81.61,81.23,81.24,651380.0,81.48,81.61,81.23,81.24,651380.0
2018-11-13 15:35:00,81.24,81.62,81.19,81.45,697300.0,81.24,81.62,81.19,81.45,697300.0
2018-11-13 15:40:00,81.44,81.55,81.35,81.5,323180.0,81.44,81.55,81.35,81.5,323180.0
2018-11-13 15:45:00,81.5,81.67,81.43,81.67,694640.0,81.5,81.67,81.43,81.67,694640.0
2018-11-13 15:50:00,81.7,81.74,81.62,81.71,567820.0,81.7,81.74,81.62,81.71,567820.0
2018-11-13 15:55:00,81.7,81.7,81.5,81.57,1301600.0,81.7,81.7,81.5,81.57,1301600.0
2018-11-14 09:30:00,82.82,83.24,82.67,83.01,3475000.0,82.82,83.24,82.67,83.01,3475000.0
2018-11-14 09:35:00,83.15,83.65,82.8,83.1,2430360.0,83.15,83.65,82.8,83.1,2430360.0
2018-11-14 09:40:00,83.05,83.37,82.9,83.14,1482160.0,83.05,83.37,82.9,83.14,1482160.0
2018-11-14 09:45:00,83.17,83.35,82.69,82.8,1317920.0,83.17,83.35,82.69,82.8,1317920.0
2018-11-14 09:50:00,82.85,83.0,82.22,82.47,1202960.0,82.85,83.0,82.22,82.47,1202960.0
2018-11-14 09:55:00,82.44,82.78,82.38,82.57,1022880.0,82.44,82.78,82.38,82.57,1022880.0
2018-11-14 10:00:00,82.53,82.75,82.25,82.42,720260.0,82.53,82.75,82.25,82.42,720260.0
2018-11-14 10:05:00,82.44,82.58,82.18,82.18,827000.0,82.44,82.58,82.18,82.18,827000.0
2018-11-14 10:10:00,82.18,82.27,82.0,82.02,709680.0,82.18,82.27,82.0,82.02,709680.0
2018-11-14 10:15:00,82.04,82.1,81.67,81.72,1063860.0,82.04,82.1,81.67,81.72,1063860.0
2018-11-14 10:20:00,81.74,81.89,81.62,81.79,839600.0,81.74,81.89,81.62,81.79,839600.0
2018-11-14 10:25:00,81.76,82.1,81.46,82.07,1294260.0,81.76,82.1,81.46,82.07,1294260.0
2018-11-14 10:30:00,82.07,82.3,81.86,82.12,1027300.0,82.07,82.3,81.86,82.12,1027300.0
2018-11-14 10:35:00,82.15,82.26,82.02,82.04,582500.0,82.15,82.26,82.02,82.04,582500.0
2018-11-14 10:40:00,82.04,82.27,81.96,82.14,498320.0,82.04,82.27,81.96,82.14,498320.0
2018-11-14 10:45:00,82.13,82.29,82.0,82.09,560680.0,82.13,82.29,82.0,82.09,560680.0
2018-11-14 10:50:00,82.06,82.24,81.65,81.7,917160.0,82.06,82.24,81.65,81.7,917160.0
2018-11-14 10:55:00,81.69,82.01,81.69,81.94,472080.0,81.69,82.01,81.69,81.94,472080.0
2018-11-14 11:00:00,81.92,81.96,81.43,81.47,756740.0,81.92,81.96,81.43,81.47,756740.0
2018-11-14 11:05:00,81.44,81.52,81.08,81.11,862500.0,81.44,81.52,81.08,81.11,862500.0
2018-11-14 11:10:00,81.11,81.48,81.09,81.23,717880.0,81.11,81.48,81.09,81.23,717880.0
2018-11-14 11:15:00,81.23,81.58,81.09,81.39,783420.0,81.23,81.58,81.09,81.39,783420.0
2018-11-14 11:20:00,81.38,81.54,81.11,81.14,558880.0,81.38,81.54,81.11,81.14,558880.0
2018-11-14 11:25:00,81.15,81.23,80.9,81.19,884240.0,81.15,81.23,80.9,81.19,884240.0
2018-11-14 11:30:00,81.19,81.36,80.93,81.33,794440.0,81.19,81.36,80.93,81.33,794440.0
2018-11-14 11:35:00,81.34,81.36,80.88,80.9,593440.0,81.34,81.36,80.88,80.9,593440.0
2018-11-14 11:40:00,80.91,81.03,80.73,80.92,728900.0,80.91,81.03,80.73,80.92,728900.0
2018-11-14 11:45:00,80.93,81.11,80.87,81.04,621040.0,80.93,81.11,80.87,81.04,621040.0
2018-11-14 11:50:00,81.02,81.1,80.9,80.99,575560.0,81.02,81.1,80.9,80.99,575560.0
2018-11-14 11:55:00,81.04,81.4,80.92,81.4,697580.0,81.04,81.4,80.92,81.4,697580.0
2018-11-14 12:00:00,81.39,81.5,81.16,81.19,767600.0,81.39,81.5,81.16,81.19,767600.0
2018-11-14 12:05:00,81.17,81.23,81.02,81.04,299540.0,81.17,81.23,81.02,81.04,299540.0
2018-11-14 12:10:00,80.93,81.07,80.79,80.8,347000.0,80.93,81.07,80.79,80.8,347000.0
2018-11-14 12:15:00,80.8,81.3,80.78,81.2,485460.0,80.8,81.3,80.78,81.2,485460.0
2018-11-14 12:20:00,81.25,81.5,81.25,81.33,740300.0,81.25,81.5,81.25,81.33,740300.0
2018-11-14 12:25:00,81.3,81.5,81.23,81.3,475880.0,81.3,81.5,81.23,81.3,475880.0
2018-11-14 12:30:00,81.27,81.27,80.92,81.0,487360.0,81.27,81.27,80.92,81.0,487360.0
2018-11-14 12:35:00,81.02,81.02,80.7,80.95,594840.0,81.02,81.02,80.7,80.95,594840.0
2018-11-14 12:40:00,80.9,80.93,80.75,80.93,373500.0,80.9,80.93,80.75,80.93,373500.0
2018-11-14 12:45:00,80.85,81.17,80.84,81.08,412220.0,80.85,81.17,80.84,81.08,412220.0
2018-11-14 12:50:00,81.06,81.35,80.95,81.18,687220.0,81.06,81.35,80.95,81.18,687220.0
2018-11-14 12:55:00,81.18,81.25,80.81,80.89,563600.0,81.18,81.25,80.81,80.89,563600.0
2018-11-14 13:00:00,80.87,81.18,80.7,81.14,582520.0,80.87,81.18,80.7,81.14,582520.0
2018-11-14 13:05:00,81.13,81.28,80.94,80.96,385100.0,81.13,81.28,80.94,80.96,385100.0
2018-11-14 13:10:00,81.0,81.05,80.75,80.96,513460.0,81.0,81.05,80.75,80.96,513460.0
2018-11-14 13:15:00,80.93,81.23,80.93,81.11,731060.0,80.93,81.23,80.93,81.11,731060.0
2018-11-14 13:20:00,81.11,81.13,80.83,80.83,482840.0,81.11,81.13,80.83,80.83,482840.0
2018-11-14 13:25:00,80.87,81.06,80.8,81.03,256920.0,80.87,81.06,80.8,81.03,256920.0
2018-11-14 13:30:00,81.0,81.08,80.78,80.95,323840.0,81.0,81.08,80.78,80.95,323840.0
2018-11-14 13:35:00,80.93,80.99,80.84,80.85,358200.0,80.93,80.99,80.84,80.85,358200.0
2018-11-14 13:40:00,80.9,80.9,80.4,80.49,1063280.0,80.9,80.9,80.4,80.49,1063280.0
2018-11-14 13:45:00,80.5,80.68,80.47,80.59,490940.0,80.5,80.68,80.47,80.59,490940.0
2018-11-14 13:50:00,80.53,80.59,80.4,80.51,343420.0,80.53,80.59,80.4,80.51,343420.0
2018-11-14 13:55:00,80.48,80.63,80.44,80.57,510640.0,80.48,80.63,80.44,80.57,510640.0
2018-11-14 14:00:00,80.53,80.55,80.01,80.04,1182020.0,80.53,80.55,80.01,80.04,1182020.0
2018-11-14 14:05:00,80.04,80.2,79.9,80.2,1101520.0,80.04,80.2,79.9,80.2,1101520.0
2018-11-14 14:10:00,80.17,80.34,80.0,80.31,613460.0,80.17,80.34,80.0,80.31,613460.0
2018-11-14 14:15:00,80.32,80.83,80.31,80.61,1235320.0,80.32,80.83,80.31,80.61,1235320.0
2018-11-14 14:20:00,80.65,80.84,80.53,80.71,690840.0,80.65,80.84,80.53,80.71,690840.0
2018-11-14 14:25:00,80.65,80.65,80.34,80.4,395840.0,80.65,80.65,80.34,80.4,395840.0
2018-11-14 14:30:00,80.4,80.48,80.18,80.3,772860.0,80.4,80.48,80.18,80.3,772860.0
2018-11-14 14:35:00,80.28,80.47,80.21,80.27,679320.0,80.28,80.47,80.21,80.27,679320.0
2018-11-14 14:40:00,80.3,80.37,80.07,80.15,466500.0,80.3,80.37,80.07,80.15,466500.0
2018-11-14 14:45:00,80.2,80.4,80.16,80.37,386260.0,80.2,80.4,80.16,80.37,386260.0
2018-11-14 14:50:00,80.37,80.53,80.29,80.43,974780.0,80.37,80.53,80.29,80.43,974780.0
2018-11-14 14:55:00,80.46,80.71,80.43,80.65,1350960.0,80.46,80.71,80.43,80.65,1350960.0
2018-11-14 15:00:00,80.68,80.8,80.44,80.58,1378200.0,80.68,80.8,80.44,80.58,1378200.0
2018-11-14 15:05:00,80.58,81.05,80.57,80.88,1245800.0,80.58,81.05,80.57,80.88,1245800.0
2018-11-14 15:10:00,80.88,81.0,80.75,80.85,917400.0,80.88,81.0,80.75,80.85,917400.0
2018-11-14 15:15:00,80.87,80.88,80.64,80.73,1416440.0,80.87,80.88,80.64,80.73,1416440.0
2018-11-14 15:20:00,80.77,80.77,80.51,80.71,616260.0,80.77,80.77,80.51,80.71,616260.0
2018-11-14 15:25:00,80.66,80.69,80.39,80.59,632980.0,80.66,80.69,80.39,80.59,632980.0
2018-11-14 15:30:00,80.54,80.65,80.26,80.33,862720.0,80.54,80.65,80.26,80.33,862720.0
2018-11-14 15:35:00,80.34,80.49,80.24,80.26,599880.0,80.34,80.49,80.24,80.26,599880.0
2018-11-14 15:40:00,80.24,80.35,80.13,80.19,732300.0,80.24,80.35,80.13,80.19,732300.0
2018-11-14 15:45:00,80.19,80.44,80.19,80.28,959980.0,80.19,80.44,80.19,80.28,959980.0
2018-11-14 15:50:00,80.26,80.33,79.95,80.02,1570120.0,80.26,80.33,79.95,80.02,1570120.0
2018-11-14 15:55:00,80.0,80.14,79.85,80.01,2130560.0,80.0,80.14,79.85,80.01,2130560.0
2018-11-15 09:30:00,79.05,79.05,78.1,78.94,5887580.0,79.05,79.05,78.1,78.94,5887580.0
2018-11-15 09:35:00,78.94,79.49,78.72,78.88,2957600.0,78.94,79.49,78.72,78.88,2957600.0
2018-11-15 09:40:00,78.87,79.25,78.39,79.19,2244180.0,78.87,79.25,78.39,79.19,2244180.0
2018-11-15 09:45:00,79.24,79.26,78.6,79.03,1749020.0,79.24,79.26,78.6,79.03,1749020.0
2018-11-15 09:50:00,79.01,79.01,78.36,78.57,1387560.0,79.01,79.01,78.36,78.57,1387560.0
2018-11-15 09:55:00,78.51,78.54,78.07,78.07,1386080.0,78.51,78.54,78.07,78.07,1386080.0
2018-11-15 10:00:00,78.07,78.27,77.69,77.69,1807120.0,78.07,78.27,77.69,77.69,1807120.0
2018-11-15 10:05:00,77.65,78.0,77.53,77.58,1759620.0,77.65,78.0,77.53,77.58,1759620.0
2018-11-15 10:10:00,77.57,78.0,77.55,77.92,1213980.0,77.57,78.0,77.55,77.92,1213980.0
2018-11-15 10:15:00,77.93,78.25,77.93,78.14,1245620.0,77.93,78.25,77.93,78.14,1245620.0
2018-11-15 10:20:00,78.17,78.35,77.68,77.71,1428580.0,78.17,78.35,77.68,77.71,1428580.0
2018-11-15 10:25:00,77.7,77.93,77.61,77.61,997740.0,77.7,77.93,77.61,77.61,997740.0
2018-11-15 10:30:00,77.61,77.67,77.33,77.36,1410080.0,77.61,77.67,77.33,77.36,1410080.0
2018-11-15 10:35:00,77.35,77.68,77.33,77.6,1369480.0,77.35,77.68,77.33,77.6,1369480.0
2018-11-15 10:40:00,77.61,77.73,77.48,77.59,1038280.0,77.61,77.73,77.48,77.59,1038280.0
2018-11-15 10:45:00,77.62,77.73,77.5,77.57,871600.0,77.62,77.73,77.5,77.57,871600.0
2018-11-15 10:50:00,77.54,78.05,77.5,78.04,1436000.0,77.54,78.05,77.5,78.04,1436000.0
2018-11-15 10:55:00,78.04,78.25,78.0,78.18,1264960.0,78.04,78.25,78.0,78.18,1264960.0
2018-11-15 11:00:00,78.18,78.57,77.8,78.53,1208320.0,78.18,78.57,77.8,78.53,1208320.0
2018-11-15 11:05:00,78.56,78.71,78.36,78.59,1218240.0,78.56,78.71,78.36,78.59,1218240.0
2018-11-15 11:10:00,78.62,78.69,78.41,78.48,651460.0,78.62,78.69,78.41,78.48,651460.0
2018-11-15 11:15:00,78.46,78.6,78.28,78.36,852720.0,78.46,78.6,78.28,78.36,852720.0
2018-11-15 11:20:00,78.42,78.85,78.3,78.65,1183400.0,78.42,78.85,78.3,78.65,1183400.0
2018-11-15 11:25:00,78.7,78.97,78.66,78.83,1200520.0,78.7,78.97,78.66,78.83,1200520.0
2018-11-15 11:30:00,78.81,79.05,78.73,79.03,1160560.0,78.81,79.05,78.73,79.03,1160560.0
2018-11-15 11:35:00,79.05,79.13,78.85,78.85,941500.0,79.05,79.13,78.85,78.85,941500.0
2018-11-15 11:40:00,78.85,79.25,78.76,79.13,1140840.0,78.85,79.25,78.76,79.13,1140840.0
2018-11-15 11:45:00,79.07,79.11,78.84,78.86,710560.0,79.07,79.11,78.84,78.86,710560.0
2018-11-15 11:50:00,78.88,79.05,78.85,79.01,535560.0,78.88,79.05,78.85,79.01,535560.0
2018-11-15 11:55:00,78.97,78.97,78.73,78.78,585020.0,78.97,78.97,78.73,78.78,585020.0
2018-11-15 12:00:00,78.86,78.95,78.6,78.86,690420.0,78.86,78.95,78.6,78.86,690420.0
2018-11-15 12:05:00,78.86,78.93,78.52,78.57,500980.0,78.86,78.93,78.52,78.57,500980.0
2018-11-15 12:10:00,78.52,78.65,78.38,78.38,565980.0,78.52,78.65,78.38,78.38,565980.0
2018-11-15 12:15:00,78.39,78.55,78.22,78.46,519480.0,78.39,78.55,78.22,78.46,519480.0
2018-11-15 12:20:00,78.5,78.75,78.48,78.7,251820.0,78.5,78.75,78.48,78.7,251820.0
2018-11-15 12:25:00,78.7,78.95,78.55,78.91,511800.0,78.7,78.95,78.55,78.91,511800.0
2018-11-15 12:30:00,78.91,78.91,78.72,78.87,336800.0,78.91,78.91,78.72,78.87,336800.0
2018-11-15 12:35:00,78.89,79.1,78.8,79.1,465780.0,78.89,79.1,78.8,79.1,465780.0
2018-11-15 12:40:00,79.09,79.1,78.78,78.78,501320.0,79.09,79.1,78.78,78.78,501320.0
2018-11-15 12:45:00,78.77,79.01,78.71,79.01,432800.0,78.77,79.01,78.71,79.01,432800.0
2018-11-15 12:50:00,78.98,79.04,78.69,78.72,434120.0,78.98,79.04,78.69,78.72,434120.0
2018-11-15 12:55:00,78.72,78.75,78.52,78.68,418620.0,78.72,78.75,78.52,78.68,418620.0
2018-11-15 13:00:00,78.68,78.73,78.48,78.48,335380.0,78.68,78.73,78.48,78.48,335380.0
2018-11-15 13:05:00,78.47,78.6,78.38,78.45,320820.0,78.47,78.6,78.38,78.45,320820.0
2018-11-15 13:10:00,78.4,78.73,78.4,78.68,289460.0,78.4,78.73,78.4,78.68,289460.0
2018-11-15 13:15:00,78.65,79.01,78.63,79.0,564860.0,78.65,79.01,78.63,79.0,564860.0
2018-11-15 13:20:00,78.94,79.73,78.94,79.67,2067400.0,78.94,79.73,78.94,79.67,2067400.0
2018-11-15 13:25:00,79.68,79.9,79.49,79.9,1455400.0,79.68,79.9,79.49,79.9,1455400.0
2018-11-15 13:30:00,79.87,80.06,79.72,80.0,1506620.0,79.87,80.06,79.72,80.0,1506620.0
2018-11-15 13:35:00,79.99,80.22,79.92,79.95,1301680.0,79.99,80.22,79.92,79.95,1301680.0
2018-11-15 13:40:00,79.99,80.19,79.84,80.12,1110160.0,79.99,80.19,79.84,80.12,1110160.0
2018-11-15 13:45:00,80.15,80.47,79.85,79.85,1657920.0,80.15,80.47,79.85,79.85,1657920.0
2018-11-15 13:50:00,79.88,80.3,79.85,80.25,993000.0,79.88,80.3,79.85,80.25,993000.0
2018-11-15 13:55:00,80.23,80.4,80.16,80.2,977220.0,80.23,80.4,80.16,80.2,977220.0
2018-11-15 14:00:00,80.23,80.41,80.2,80.32,919400.0,80.23,80.41,80.2,80.32,919400.0
2018-11-15 14:05:00,80.33,80.75,80.28,80.71,968760.0,80.33,80.75,80.28,80.71,968760.0
2018-11-15 14:10:00,80.69,80.78,80.48,80.74,887360.0,80.69,80.78,80.48,80.74,887360.0
2018-11-15 14:15:00,80.79,80.8,80.25,80.38,1406300.0,80.79,80.8,80.25,80.38,1406300.0
2018-11-15 14:20:00,80.37,80.57,80.32,80.45,711200.0,80.37,80.57,80.32,80.45,711200.0
2018-11-15 14:25:00,80.47,80.91,80.42,80.86,944680.0,80.47,80.91,80.42,80.86,944680.0
2018-11-15 14:30:00,80.87,81.24,80.85,81.05,1452920.0,80.87,81.24,80.85,81.05,1452920.0
2018-11-15 14:35:00,81.06,81.09,80.8,80.93,927620.0,81.06,81.09,80.8,80.93,927620.0
2018-11-15 14:40:00,80.93,81.09,80.87,81.01,586520.0,80.93,81.09,80.87,81.01,586520.0
2018-11-15 14:45:00,81.02,81.21,80.95,81.15,955860.0,81.02,81.21,80.95,81.15,955860.0
2018-11-15 14:50:00,81.15,81.19,80.82,80.91,750760.0,81.15,81.19,80.82,80.91,750760.0
2018-11-15 14:55:00,80.88,80.92,80.68,80.77,821900.0,80.88,80.92,80.68,80.77,821900.0
2018-11-15 15:00:00,80.74,80.75,79.89,80.13,1862140.0,80.74,80.75,79.89,80.13,1862140.0
2018-11-15 15:05:00,80.2,80.54,80.16,80.48,968940.0,80.2,80.54,80.16,80.48,968940.0
2018-11-15 15:10:00,80.49,80.69,80.44,80.67,706460.0,80.49,80.69,80.44,80.67,706460.0
2018-11-15 15:15:00,80.69,80.71,80.15,80.23,1093540.0,80.69,80.71,80.15,80.23,1093540.0
2018-11-15 15:20:00,80.2,80.55,80.17,80.37,1467060.0,80.2,80.55,80.17,80.37,1467060.0
2018-11-15 15:25:00,80.38,80.7,80.25,80.28,681860.0,80.38,80.7,80.25,80.28,681860.0
2018-11-15 15:30:00,80.27,80.7,80.27,80.49,727180.0,80.27,80.7,80.27,80.49,727180.0
2018-11-15 15:35:00,80.49,80.84,80.49,80.83,579520.0,80.49,80.84,80.49,80.83,579520.0
2018-11-15 15:40:00,80.83,80.91,80.6,80.72,590060.0,80.83,80.91,80.6,80.72,590060.0
2018-11-15 15:45:00,80.69,80.77,80.59,80.61,418240.0,80.69,80.77,80.59,80.61,418240.0
2018-11-15 15:50:00,80.58,81.0,80.56,80.93,1084420.0,80.58,81.0,80.56,80.93,1084420.0
2018-11-15 15:55:00,80.93,81.0,80.76,81.0,1828460.0,80.93,81.0,80.76,81.0,1828460.0
2018-11-16 09:30:00,79.36,79.63,79.13,79.3,5351740.0,79.36,79.63,79.13,79.3,5351740.0
2018-11-16 09:35:00,79.34,79.34,78.66,78.99,1920720.0,79.34,79.34,78.66,78.99,1920720.0
2018-11-16 09:40:00,78.94,79.42,78.9,79.33,1612680.0,78.94,79.42,78.9,79.33,1612680.0
2018-11-16 09:45:00,79.31,79.85,79.29,79.82,1500200.0,79.31,79.85,79.29,79.82,1500200.0
2018-11-16 09:50:00,79.79,80.5,79.77,80.49,2269540.0,79.79,80.5,79.77,80.49,2269540.0
2018-11-16 09:55:00,80.47,80.47,80.07,80.25,1208800.0,80.47,80.47,80.07,80.25,1208800.0
2018-11-16 10:00:00,80.22,80.39,80.03,80.27,832740.0,80.22,80.39,80.03,80.27,832740.0
2018-11-16 10:05:00,80.23,80.25,79.65,79.74,1230420.0,80.23,80.25,79.65,79.74,1230420.0
2018-11-16 10:10:00,79.75,80.28,79.74,80.19,899780.0,79.75,80.28,79.74,80.19,899780.0
2018-11-16 10:15:00,80.18,80.29,79.92,79.97,883920.0,80.18,80.29,79.92,79.97,883920.0
2018-11-16 10:20:00,79.98,80.1,79.76,80.0,654040.0,79.98,80.1,79.76,80.0,654040.0
2018-11-16 10:25:00,80.0,80.25,79.95,80.11,795420.0,80.0,80.25,79.95,80.11,795420.0
2018-11-16 10:30:00,80.14,80.48,79.98,80.38,900000.0,80.14,80.48,79.98,80.38,900000.0
2018-11-16 10:35:00,80.37,80.72,80.28,80.6,1225200.0,80.37,80.72,80.28,80.6,1225200.0
2018-11-16 10:40:00,80.62,80.67,80.29,80.41,660900.0,80.62,80.67,80.29,80.41,660900.0
2018-11-16 10:45:00,80.41,80.45,80.17,80.39,515340.0,80.41,80.45,80.17,80.39,515340.0
2018-11-16 10:50:00,80.34,80.34,80.1,80.29,514940.0,80.34,80.34,80.1,80.29,514940.0
2018-11-16 10:55:00,80.32,80.35,80.0,80.06,370960.0,80.32,80.35,80.0,80.06,370960.0
2018-11-16 11:00:00,80.06,80.15,79.82,79.85,788280.0,80.06,80.15,79.82,79.85,788280.0
2018-11-16 11:05:00,79.86,80.26,79.73,79.74,671940.0,79.86,80.26,79.73,79.74,671940.0
2018-11-16 11:10:00,79.72,79.81,79.43,79.56,572500.0,79.72,79.81,79.43,79.56,572500.0
2018-11-16 11:15:00,79.56,79.59,79.42,79.45,567220.0,79.56,79.59,79.42,79.45,567220.0
2018-11-16 11:20:00,79.44,79.58,79.21,79.53,942040.0,79.44,79.58,79.21,79.53,942040.0
2018-11-16 11:25:00,79.5,79.76,79.48,79.62,590440.0,79.5,79.76,79.48,79.62,590440.0
2018-11-16 11:30:00,79.66,79.77,79.33,79.43,579440.0,79.66,79.77,79.33,79.43,579440.0
2018-11-16 11:35:00,79.41,79.58,79.39,79.48,324780.0,79.41,79.58,79.39,79.48,324780.0
2018-11-16 11:40:00,79.49,79.49,79.14,79.28,722840.0,79.49,79.49,79.14,79.28,722840.0
2018-11-16 11:45:00,79.25,79.36,79.09,79.09,455680.0,79.25,79.36,79.09,79.09,455680.0
2018-11-16 11:50:00,79.08,79.1,78.86,78.91,1537960.0,79.08,79.1,78.86,78.91,1537960.0
2018-11-16 11:55:00,78.92,79.32,78.89,79.2,997760.0,78.92,79.32,78.89,79.2,997760.0
2018-11-16 12:00:00,79.24,79.27,78.86,79.05,526640.0,79.24,79.27,78.86,79.05,526640.0
2018-11-16 12:05:00,79.1,79.45,79.05,79.42,465380.0,79.1,79.45,79.05,79.42,465380.0
2018-11-16 12:10:00,79.38,79.53,79.33,79.37,566460.0,79.38,79.53,79.33,79.37,566460.0
2018-11-16 12:15:00,79.44,79.47,79.18,79.32,469280.0,79.44,79.47,79.18,79.32,469280.0
2018-11-16 12:20:00,79.31,79.4,79.27,79.3,270800.0,79.31,79.4,79.27,79.3,270800.0
2018-11-16 12:25:00,79.3,79.35,79.08,79.1,392560.0,79.3,79.35,79.08,79.1,392560.0
2018-11-16 12:30:00,79.14,79.5,79.0,79.5,670620.0,79.14,79.5,79.0,79.5,670620.0
2018-11-16 12:35:00,79.54,80.0,79.5,79.79,1444060.0,79.54,80.0,79.5,79.79,1444060.0
2018-11-16 12:40:00,79.79,80.18,79.78,79.95,1065160.0,79.79,80.18,79.78,79.95,1065160.0
2018-11-16 12:45:00,79.98,80.4,79.94,80.09,1549000.0,79.98,80.4,79.94,80.09,1549000.0
2018-11-16 12:50:00,80.11,80.17,79.68,79.7,1145160.0,80.11,80.17,79.68,79.7,1145160.0
2018-11-16 12:55:00,79.7,79.89,79.56,79.83,536920.0,79.7,79.89,79.56,79.83,536920.0
2018-11-16 13:00:00,79.88,79.93,79.58,79.64,423840.0,79.88,79.93,79.58,79.64,423840.0
2018-11-16 13:05:00,79.6,79.68,79.39,79.55,433460.0,79.6,79.68,79.39,79.55,433460.0
2018-11-16 13:10:00,79.6,79.7,79.51,79.6,307180.0,79.6,79.7,79.51,79.6,307180.0
2018-11-16 13:15:00,79.6,79.71,79.52,79.69,276300.0,79.6,79.71,79.52,79.69,276300.0
2018-11-16 13:20:00,79.64,79.7,79.44,79.56,300280.0,79.64,79.7,79.44,79.56,300280.0
2018-11-16 13:25:00,79.58,79.64,79.4,79.49,285120.0,79.58,79.64,79.4,79.49,285120.0
2018-11-16 13:30:00,79.46,79.5,79.28,79.4,254320.0,79.46,79.5,79.28,79.4,254320.0
2018-11-16 13:35:00,79.35,79.5,79.3,79.46,286840.0,79.35,79.5,79.3,79.46,286840.0
2018-11-16 13:40:00,79.46,79.52,79.25,79.37,358940.0,79.46,79.52,79.25,79.37,358940.0
2018-11-16 13:45:00,79.4,79.4,79.23,79.33,259180.0,79.4,79.4,79.23,79.33,259180.0
2018-11-16 13:50:00,79.34,79.4,79.24,79.35,214580.0,79.34,79.4,79.24,79.35,214580.0
2018-11-16 13:55:00,79.32,79.48,79.32,79.35,293400.0,79.32,79.48,79.32,79.35,293400.0
2018-11-16 14:00:00,79.38,79.64,79.37,79.61,441140.0,79.38,79.64,79.37,79.61,441140.0
2018-11-16 14:05:00,79.59,79.7,79.53,79.57,343240.0,79.59,79.7,79.53,79.57,343240.0
2018-11-16 14:10:00,79.61,79.7,79.45,79.45,245640.0,79.61,79.7,79.45,79.45,245640.0
2018-11-16 14:15:00,79.46,79.6,79.36,79.55,298320.0,79.46,79.6,79.36,79.55,298320.0
2018-11-16 14:20:00,79.53,79.57,79.42,79.42,188180.0,79.53,79.57,79.42,79.42,188180.0
2018-11-16 14:25:00,79.4,79.7,79.34,79.67,325280.0,79.4,79.7,79.34,79.67,325280.0
2018-11-16 14:30:00,79.66,79.82,79.65,79.77,571960.0,79.66,79.82,79.65,79.77,571960.0
2018-11-16 14:35:00,79.77,79.93,79.75,79.89,289300.0,79.77,79.93,79.75,79.89,289300.0
2018-11-16 14:40:00,79.85,79.9,79.7,79.88,489680.0,79.85,79.9,79.7,79.88,489680.0
2018-11-16 14:45:00,79.9,79.98,79.85,79.89,444980.0,79.9,79.98,79.85,79.89,444980.0
2018-11-16 14:50:00,79.92,79.98,79.77,79.98,412760.0,79.92,79.98,79.77,79.98,412760.0
2018-11-16 14:55:00,79.98,80.03,79.88,80.02,441940.0,79.98,80.03,79.88,80.02,441940.0
2018-11-16 15:00:00,80.02,80.1,79.95,79.95,532000.0,80.02,80.1,79.95,79.95,532000.0
2018-11-16 15:05:00,79.97,80.06,79.87,80.0,351000.0,79.97,80.06,79.87,80.0,351000.0
2018-11-16 15:10:00,79.99,80.07,79.95,80.05,288600.0,79.99,80.07,79.95,80.05,288600.0
2018-11-16 15:15:00,80.05,80.12,80.0,80.11,686280.0,80.05,80.12,80.0,80.11,686280.0
2018-11-16 15:20:00,80.11,80.15,80.05,80.12,365960.0,80.11,80.15,80.05,80.12,365960.0
2018-11-16 15:25:00,80.1,80.15,79.97,80.0,358540.0,80.1,80.15,79.97,80.0,358540.0
2018-11-16 15:30:00,79.99,80.01,79.82,79.85,559300.0,79.99,80.01,79.82,79.85,559300.0
2018-11-16 15:35:00,79.86,80.02,79.85,79.97,546980.0,79.86,80.02,79.85,79.97,546980.0
2018-11-16 15:40:00,79.98,80.05,79.93,79.95,479220.0,79.98,80.05,79.93,79.95,479220.0
2018-11-16 15:45:00,79.98,80.04,79.94,79.97,676220.0,79.98,80.04,79.94,79.97,676220.0
2018-11-16 15:50:00,79.97,80.02,79.85,79.9,699080.0,79.97,80.02,79.85,79.9,699080.0
2018-11-16 15:55:00,79.88,79.93,79.63,79.68,2340760.0,79.88,79.93,79.63,79.68,2340760.0
2018-11-19 09:30:00,78.85,79.06,78.29,78.43,3768340.0,78.85,79.06,78.29,78.43,3768340.0
2018-11-19 09:35:00,78.41,78.8,78.06,78.66,2078560.0,78.41,78.8,78.06,78.66,2078560.0
2018-11-19 09:40:00,78.65,78.66,78.2,78.45,1435560.0,78.65,78.66,78.2,78.45,1435560.0
2018-11-19 09:45:00,78.4,78.75,78.3,78.38,1192740.0,78.4,78.75,78.3,78.38,1192740.0
2018-11-19 09:50:00,78.37,78.45,77.77,77.83,1626120.0,78.37,78.45,77.77,77.83,1626120.0
2018-11-19 09:55:00,77.88,78.08,77.63,78.04,1234580.0,77.88,78.08,77.63,78.04,1234580.0
2018-11-19 10:00:00,78.04,78.1,77.78,77.78,938520.0,78.04,78.1,77.78,77.78,938520.0
2018-11-19 10:05:00,77.75,77.78,77.42,77.46,1676860.0,77.75,77.78,77.42,77.46,1676860.0
2018-11-19 10:10:00,77.49,77.76,77.36,77.58,1284860.0,77.49,77.76,77.36,77.58,1284860.0
2018-11-19 10:15:00,77.55,77.85,77.45,77.48,1314320.0,77.55,77.85,77.45,77.48,1314320.0
2018-11-19 10:20:00,77.48,77.62,76.67,76.73,2571800.0,77.48,77.62,76.67,76.73,2571800.0
2018-11-19 10:25:00,76.75,77.11,76.72,77.1,1444420.0,76.75,77.11,76.72,77.1,1444420.0
2018-11-19 10:30:00,77.07,77.27,76.7,76.8,1053700.0,77.07,77.27,76.7,76.8,1053700.0
2018-11-19 10:35:00,76.82,77.25,76.81,77.17,1010500.0,76.82,77.25,76.81,77.17,1010500.0
2018-11-19 10:40:00,77.17,77.25,76.94,77.13,679280.0,77.17,77.25,76.94,77.13,679280.0
2018-11-19 10:45:00,77.12,77.45,77.03,77.43,1236260.0,77.12,77.45,77.03,77.43,1236260.0
2018-11-19 10:50:00,77.4,77.7,77.38,77.69,1325660.0,77.4,77.7,77.38,77.69,1325660.0
2018-11-19 10:55:00,77.69,77.77,77.3,77.35,1053660.0,77.69,77.77,77.3,77.35,1053660.0
2018-11-19 11:00:00,77.34,77.53,77.16,77.19,793560.0,77.34,77.53,77.16,77.19,793560.0
2018-11-19 11:05:00,77.23,77.47,77.18,77.19,684140.0,77.23,77.47,77.18,77.19,684140.0
2018-11-19 11:10:00,77.17,77.21,77.04,77.09,802780.0,77.17,77.21,77.04,77.09,802780.0
2018-11-19 11:15:00,77.05,77.22,76.99,77.2,546280.0,77.05,77.22,76.99,77.2,546280.0
2018-11-19 11:20:00,77.17,77.33,77.08,77.09,537840.0,77.17,77.33,77.08,77.09,537840.0
2018-11-19 11:25:00,77.05,77.12,76.76,77.08,1134240.0,77.05,77.12,76.76,77.08,1134240.0
2018-11-19 11:30:00,77.06,77.06,76.81,76.93,718280.0,77.06,77.06,76.81,76.93,718280.0
2018-11-19 11:35:00,76.89,77.08,76.83,76.97,530860.0,76.89,77.08,76.83,76.97,530860.0
2018-11-19 11:40:00,76.95,77.21,76.9,77.09,615220.0,76.95,77.21,76.9,77.09,615220.0
2018-11-19 11:45:00,77.08,77.11,76.77,76.77,711180.0,77.08,77.11,76.77,76.77,711180.0
2018-11-19 11:50:00,76.78,76.79,76.24,76.29,2021180.0,76.78,76.79,76.24,76.29,2021180.0
2018-11-19 11:55:00,76.3,76.62,76.28,76.47,933300.0,76.3,76.62,76.28,76.47,933300.0
2018-11-19 12:00:00,76.45,76.61,76.23,76.24,790180.0,76.45,76.61,76.23,76.24,790180.0
2018-11-19 12:05:00,76.28,76.37,76.0,76.3,1575280.0,76.28,76.37,76.0,76.3,1575280.0
2018-11-19 12:10:00,76.26,76.7,76.26,76.35,1280700.0,76.26,76.7,76.26,76.35,1280700.0
2018-11-19 12:15:00,76.38,76.69,76.35,76.64,589060.0,76.38,76.69,76.35,76.64,589060.0
2018-11-19 12:20:00,76.56,76.62,76.29,76.35,475940.0,76.56,76.62,76.29,76.35,475940.0
2018-11-19 12:25:00,76.36,76.36,76.1,76.28,696120.0,76.36,76.36,76.1,76.28,696120.0
2018-11-19 12:30:00,76.2,76.21,75.85,76.09,1099560.0,76.2,76.21,75.85,76.09,1099560.0
2018-11-19 12:35:00,76.07,76.44,76.03,76.41,956660.0,76.07,76.44,76.03,76.41,956660.0
2018-11-19 12:40:00,76.4,76.5,76.27,76.31,600180.0,76.4,76.5,76.27,76.31,600180.0
2018-11-19 12:45:00,76.35,76.36,76.09,76.25,455420.0,76.35,76.36,76.09,76.25,455420.0
2018-11-19 12:50:00,76.25,76.4,76.09,76.28,426900.0,76.25,76.4,76.09,76.28,426900.0
2018-11-19 12:55:00,76.26,76.36,76.14,76.2,342360.0,76.26,76.36,76.14,76.2,342360.0
2018-11-19 13:00:00,76.2,76.2,76.03,76.07,379620.0,76.2,76.2,76.03,76.07,379620.0
2018-11-19 13:05:00,76.1,76.22,75.76,75.81,742400.0,76.1,76.22,75.76,75.81,742400.0
2018-11-19 13:10:00,75.83,75.97,75.77,75.91,682760.0,75.83,75.97,75.77,75.91,682760.0
2018-11-19 13:15:00,75.88,75.88,75.45,75.81,1838340.0,75.88,75.88,75.45,75.81,1838340.0
2018-11-19 13:20:00,75.81,75.95,75.67,75.89,669640.0,75.81,75.95,75.67,75.89,669640.0
2018-11-19 13:25:00,75.89,76.05,75.66,76.02,769380.0,75.89,76.05,75.66,76.02,769380.0
2018-11-19 13:30:00,76.04,76.11,75.71,76.03,878060.0,76.04,76.11,75.71,76.03,878060.0
2018-11-19 13:35:00,76.04,76.6,75.99,76.57,1464260.0,76.04,76.6,75.99,76.57,1464260.0
2018-11-19 13:40:00,76.54,76.63,76.3,76.63,1020060.0,76.54,76.63,76.3,76.63,1020060.0
2018-11-19 13:45:00,76.62,76.7,76.42,76.44,882000.0,76.62,76.7,76.42,76.44,882000.0
2018-11-19 13:50:00,76.43,76.44,76.1,76.12,587000.0,76.43,76.44,76.1,76.12,587000.0
2018-11-19 13:55:00,76.17,76.25,75.87,75.87,546160.0,76.17,76.25,75.87,75.87,546160.0
2018-11-19 14:00:00,75.9,75.93,75.53,75.55,878720.0,75.9,75.93,75.53,75.55,878720.0
2018-11-19 14:05:00,75.61,76.03,75.6,75.92,817760.0,75.61,76.03,75.6,75.92,817760.0
2018-11-19 14:10:00,75.92,75.96,75.77,75.84,568780.0,75.92,75.96,75.77,75.84,568780.0
2018-11-19 14:15:00,75.82,76.11,75.69,75.88,766820.0,75.82,76.11,75.69,75.88,766820.0
2018-11-19 14:20:00,75.92,76.0,75.72,75.95,554260.0,75.92,76.0,75.72,75.95,554260.0
2018-11-19 14:25:00,75.95,76.22,75.92,76.12,755780.0,75.95,76.22,75.92,76.12,755780.0
2018-11-19 14:30:00,76.09,76.12,75.87,76.08,690460.0,76.09,76.12,75.87,76.08,690460.0
2018-11-19 14:35:00,76.03,76.39,75.95,76.34,829520.0,76.03,76.39,75.95,76.34,829520.0
2018-11-19 14:40:00,76.37,76.47,76.2,76.32,1107020.0,76.37,76.47,76.2,76.32,1107020.0
2018-11-19 14:45:00,76.32,76.9,76.25,76.75,1699140.0,76.32,76.9,76.25,76.75,1699140.0
2018-11-19 14:50:00,76.74,76.74,76.54,76.67,1018460.0,76.74,76.74,76.54,76.67,1018460.0
2018-11-19 14:55:00,76.68,76.69,76.34,76.35,619420.0,76.68,76.69,76.34,76.35,619420.0
2018-11-19 15:00:00,76.34,76.5,76.17,76.44,775840.0,76.34,76.5,76.17,76.44,775840.0
2018-11-19 15:05:00,76.39,76.74,76.38,76.58,1070160.0,76.39,76.74,76.38,76.58,1070160.0
2018-11-19 15:10:00,76.53,76.88,76.5,76.74,1051280.0,76.53,76.88,76.5,76.74,1051280.0
2018-11-19 15:15:00,76.71,76.77,76.49,76.61,681160.0,76.71,76.77,76.49,76.61,681160.0
2018-11-19 15:20:00,76.64,76.74,76.36,76.41,744000.0,76.64,76.74,76.36,76.41,744000.0
2018-11-19 15:25:00,76.42,76.42,75.93,76.13,1169340.0,76.42,76.42,75.93,76.13,1169340.0
2018-11-19 15:30:00,76.13,76.27,76.02,76.07,804620.0,76.13,76.27,76.02,76.07,804620.0
2018-11-19 15:35:00,76.04,76.07,75.64,75.74,1297280.0,76.04,76.07,75.64,75.74,1297280.0
2018-11-19 15:40:00,75.71,75.71,75.46,75.64,1543240.0,75.71,75.71,75.46,75.64,1543240.0
2018-11-19 15:45:00,75.6,75.67,75.38,75.48,1110240.0,75.6,75.67,75.38,75.48,1110240.0
2018-11-19 15:50:00,75.5,75.5,75.17,75.32,1769440.0,75.5,75.5,75.17,75.32,1769440.0
2018-11-19 15:55:00,75.34,75.64,75.28,75.63,2662960.0,75.34,75.64,75.28,75.63,2662960.0
2018-11-20 09:30:00,71.88,73.15,71.0,72.77,12839560.0,71.88,73.15,71.0,72.77,12839560.0
2018-11-20 09:35:00,72.71,73.72,72.53,73.42,3953100.0,72.71,73.72,72.53,73.42,3953100.0
2018-11-20 09:40:00,73.39,73.94,73.21,73.78,3627880.0,73.39,73.94,73.21,73.78,3627880.0
2018-11-20 09:45:00,73.69,73.96,73.15,73.33,3561500.0,73.69,73.96,73.15,73.33,3561500.0
2018-11-20 09:50:00,73.36,73.36,72.27,72.73,2658820.0,73.36,73.36,72.27,72.73,2658820.0
2018-11-20 09:55:00,72.73,73.11,72.4,72.97,2296200.0,72.73,73.11,72.4,72.97,2296200.0
2018-11-20 10:00:00,72.97,73.59,72.88,73.48,2490300.0,72.97,73.59,72.88,73.48,2490300.0
2018-11-20 10:05:00,73.52,73.63,72.93,73.04,1388300.0,73.52,73.63,72.93,73.04,1388300.0
2018-11-20 10:10:00,73.0,73.22,72.55,72.55,1572160.0,73.0,73.22,72.55,72.55,1572160.0
2018-11-20 10:15:00,72.53,73.5,72.44,73.4,1810840.0,72.53,73.5,72.44,73.4,1810840.0
2018-11-20 10:20:00,73.41,74.37,73.38,74.26,3021900.0,73.41,74.37,73.38,74.26,3021900.0
2018-11-20 10:25:00,74.24,74.94,74.05,74.43,3241520.0,74.24,74.94,74.05,74.43,3241520.0
2018-11-20 10:30:00,74.37,74.85,74.15,74.7,1682640.0,74.37,74.85,74.15,74.7,1682640.0
2018-11-20 10:35:00,74.69,75.53,74.66,75.38,3181920.0,74.69,75.53,74.66,75.38,3181920.0
2018-11-20 10:40:00,75.35,75.75,75.1,75.35,2518960.0,75.35,75.75,75.1,75.35,2518960.0
2018-11-20 10:45:00,75.39,75.4,74.85,75.01,1761140.0,75.39,75.4,74.85,75.01,1761140.0
2018-11-20 10:50:00,75.09,75.81,74.95,75.78,1652260.0,75.09,75.81,74.95,75.78,1652260.0
2018-11-20 10:55:00,75.81,76.35,75.81,76.18,2584820.0,75.81,76.35,75.81,76.18,2584820.0
2018-11-20 11:00:00,76.15,76.33,75.6,75.6,2573920.0,76.15,76.33,75.6,75.6,2573920.0
2018-11-20 11:05:00,75.7,76.3,75.5,76.03,2177380.0,75.7,76.3,75.5,76.03,2177380.0
2018-11-20 11:10:00,75.95,76.14,75.5,75.53,1224000.0,75.95,76.14,75.5,75.53,1224000.0
2018-11-20 11:15:00,75.51,75.72,75.15,75.3,1525760.0,75.51,75.72,75.15,75.3,1525760.0
2018-11-20 11:20:00,75.3,75.7,75.18,75.38,922260.0,75.3,75.7,75.18,75.38,922260.0
2018-11-20 11:25:00,75.4,75.75,75.3,75.31,1000880.0,75.4,75.75,75.3,75.31,1000880.0
2018-11-20 11:30:00,75.29,75.79,75.29,75.59,931940.0,75.29,75.79,75.29,75.59,931940.0
2018-11-20 11:35:00,75.61,76.44,75.54,76.4,2214780.0,75.61,76.44,75.54,76.4,2214780.0
2018-11-20 11:40:00,76.39,76.74,76.24,76.6,1666180.0,76.39,76.74,76.24,76.6,1666180.0
2018-11-20 11:45:00,76.63,76.72,76.21,76.28,1364140.0,76.63,76.72,76.21,76.28,1364140.0
2018-11-20 11:50:00,76.28,76.34,75.94,76.19,967200.0,76.28,76.34,75.94,76.19,967200.0
2018-11-20 11:55:00,76.18,76.51,76.05,76.37,929540.0,76.18,76.51,76.05,76.37,929540.0
2018-11-20 12:00:00,76.36,76.7,76.2,76.64,810640.0,76.36,76.7,76.2,76.64,810640.0
2018-11-20 12:05:00,76.61,76.64,76.31,76.44,602220.0,76.61,76.64,76.31,76.44,602220.0
2018-11-20 12:10:00,76.46,76.62,76.21,76.29,773140.0,76.46,76.62,76.21,76.29,773140.0
2018-11-20 12:15:00,76.3,76.34,75.93,76.05,705020.0,76.3,76.34,75.93,76.05,705020.0
2018-11-20 12:20:00,76.0,76.16,75.83,76.16,671620.0,76.0,76.16,75.83,76.16,671620.0
2018-11-20 12:25:00,76.15,76.48,76.1,76.31,831060.0,76.15,76.48,76.1,76.31,831060.0
2018-11-20 12:30:00,76.29,76.45,76.15,76.28,517520.0,76.29,76.45,76.15,76.28,517520.0
2018-11-20 12:35:00,76.29,76.35,76.03,76.13,339260.0,76.29,76.35,76.03,76.13,339260.0
2018-11-20 12:40:00,76.12,76.18,75.85,75.87,637620.0,76.12,76.18,75.85,75.87,637620.0
2018-11-20 12:45:00,75.83,75.85,75.55,75.67,1078960.0,75.83,75.85,75.55,75.67,1078960.0
2018-11-20 12:50:00,75.58,75.94,75.44,75.77,639080.0,75.58,75.94,75.44,75.77,639080.0
2018-11-20 12:55:00,75.73,75.75,75.42,75.56,717200.0,75.73,75.75,75.42,75.56,717200.0
2018-11-20 13:00:00,75.55,75.76,75.42,75.68,733560.0,75.55,75.76,75.42,75.68,733560.0
2018-11-20 13:05:00,75.7,75.97,75.7,75.88,662520.0,75.7,75.97,75.7,75.88,662520.0
2018-11-20 13:10:00,75.85,75.96,75.55,75.76,481340.0,75.85,75.96,75.55,75.76,481340.0
2018-11-20 13:15:00,75.73,75.77,75.3,75.32,628180.0,75.73,75.77,75.3,75.32,628180.0
2018-11-20 13:20:00,75.33,75.36,74.95,75.0,1312400.0,75.33,75.36,74.95,75.0,1312400.0
2018-11-20 13:25:00,74.97,75.26,74.97,75.12,959660.0,74.97,75.26,74.97,75.12,959660.0
2018-11-20 13:30:00,75.09,75.1,74.84,75.02,844580.0,75.09,75.1,74.84,75.02,844580.0
2018-11-20 13:35:00,75.02,75.03,74.66,74.73,815920.0,75.02,75.03,74.66,74.73,815920.0
2018-11-20 13:40:00,74.74,75.36,74.65,75.2,914460.0,74.74,75.36,74.65,75.2,914460.0
2018-11-20 13:45:00,75.23,75.36,75.14,75.28,743100.0,75.23,75.36,75.14,75.28,743100.0
2018-11-20 13:50:00,75.25,75.32,75.01,75.04,589460.0,75.25,75.32,75.01,75.04,589460.0
2018-11-20 13:55:00,75.07,75.12,74.77,74.77,679860.0,75.07,75.12,74.77,74.77,679860.0
2018-11-20 14:00:00,74.77,74.93,74.59,74.69,960200.0,74.77,74.93,74.59,74.69,960200.0
2018-11-20 14:05:00,74.68,74.9,74.5,74.72,875200.0,74.68,74.9,74.5,74.72,875200.0
2018-11-20 14:10:00,74.7,75.26,74.7,75.23,704100.0,74.7,75.26,74.7,75.23,704100.0
2018-11-20 14:15:00,75.24,75.35,75.12,75.17,464480.0,75.24,75.35,75.12,75.17,464480.0
2018-11-20 14:20:00,75.15,75.18,74.89,75.05,498540.0,75.15,75.18,74.89,75.05,498540.0
2018-11-20 14:25:00,75.04,75.23,74.81,74.92,528760.0,75.04,75.23,74.81,74.92,528760.0
2018-11-20 14:30:00,74.91,75.59,74.84,75.55,874760.0,74.91,75.59,74.84,75.55,874760.0
2018-11-20 14:35:00,75.56,75.63,75.35,75.4,721540.0,75.56,75.63,75.35,75.4,721540.0
2018-11-20 14:40:00,75.41,75.45,75.03,75.06,594120.0,75.41,75.45,75.03,75.06,594120.0
2018-11-20 14:45:00,75.08,75.24,75.01,75.03,433880.0,75.08,75.24,75.01,75.03,433880.0
2018-11-20 14:50:00,75.03,75.39,74.98,75.16,646080.0,75.03,75.39,74.98,75.16,646080.0
2018-11-20 14:55:00,75.19,75.23,74.93,75.1,594420.0,75.19,75.23,74.93,75.1,594420.0
2018-11-20 15:00:00,75.11,75.44,74.85,74.92,979860.0,75.11,75.44,74.85,74.92,979860.0
2018-11-20 15:05:00,74.92,74.95,74.47,74.67,1210360.0,74.92,74.95,74.47,74.67,1210360.0
2018-11-20 15:10:00,74.66,74.98,74.53,74.8,770660.0,74.66,74.98,74.53,74.8,770660.0
2018-11-20 15:15:00,74.79,75.28,74.71,75.19,932440.0,74.79,75.28,74.71,75.19,932440.0
2018-11-20 15:20:00,75.2,75.4,75.06,75.16,868900.0,75.2,75.4,75.06,75.16,868900.0
2018-11-20 15:25:00,75.14,75.4,75.01,75.3,825900.0,75.14,75.4,75.01,75.3,825900.0
2018-11-20 15:30:00,75.27,75.3,75.05,75.21,659740.0,75.27,75.3,75.05,75.21,659740.0
2018-11-20 15:35:00,75.17,75.37,75.13,75.33,723760.0,75.17,75.37,75.13,75.33,723760.0
2018-11-20 15:40:00,75.33,75.35,75.02,75.11,1177680.0,75.33,75.35,75.02,75.11,1177680.0
2018-11-20 15:45:00,75.1,75.13,74.71,74.78,1209680.0,75.1,75.13,74.71,74.78,1209680.0
2018-11-20 15:50:00,74.78,74.84,74.6,74.84,1701720.0,74.78,74.84,74.6,74.84,1701720.0
2018-11-20 15:55:00,74.8,74.92,74.71,74.77,2175420.0,74.8,74.92,74.71,74.77,2175420.0
2018-11-21 09:30:00,77.18,77.5,76.79,77.02,7682220.0,77.18,77.5,76.79,77.02,7682220.0
2018-11-21 09:35:00,77.06,77.15,76.36,76.64,2789380.0,77.06,77.15,76.36,76.64,2789380.0
2018-11-21 09:40:00,76.63,76.82,76.17,76.75,2306280.0,76.63,76.82,76.17,76.75,2306280.0
2018-11-21 09:45:00,76.75,76.86,76.2,76.25,1571100.0,76.75,76.86,76.2,76.25,1571100.0
2018-11-21 09:50:00,76.27,76.43,75.97,76.33,1587700.0,76.27,76.43,75.97,76.33,1587700.0
2018-11-21 09:55:00,76.35,76.66,76.29,76.63,1502220.0,76.35,76.66,76.29,76.63,1502220.0
2018-11-21 10:00:00,76.65,77.21,76.62,76.79,2826980.0,76.65,77.21,76.62,76.79,2826980.0
2018-11-21 10:05:00,76.79,76.98,76.21,76.25,1719500.0,76.79,76.98,76.21,76.25,1719500.0
2018-11-21 10:10:00,76.27,76.4,75.89,76.11,1661860.0,76.27,76.4,75.89,76.11,1661860.0
2018-11-21 10:15:00,76.05,76.6,76.05,76.41,1328620.0,76.05,76.6,76.05,76.41,1328620.0
2018-11-21 10:20:00,76.42,76.58,76.12,76.54,1094320.0,76.42,76.58,76.12,76.54,1094320.0
2018-11-21 10:25:00,76.55,76.78,76.43,76.48,1091300.0,76.55,76.78,76.43,76.48,1091300.0
2018-11-21 10:30:00,76.47,76.65,76.3,76.54,835700.0,76.47,76.65,76.3,76.54,835700.0
2018-11-21 10:35:00,76.53,76.7,76.25,76.3,1151220.0,76.53,76.7,76.25,76.3,1151220.0
2018-11-21 10:40:00,76.34,76.45,76.15,76.15,597500.0,76.34,76.45,76.15,76.15,597500.0
2018-11-21 10:45:00,76.16,76.4,76.05,76.37,696740.0,76.16,76.4,76.05,76.37,696740.0
2018-11-21 10:50:00,76.39,76.64,76.27,76.45,774240.0,76.39,76.64,76.27,76.45,774240.0
2018-11-21 10:55:00,76.5,76.52,76.29,76.45,212760.0,76.5,76.52,76.29,76.45,212760.0
2018-11-21 11:00:00,76.43,76.74,76.3,76.71,826660.0,76.43,76.74,76.3,76.71,826660.0
2018-11-21 11:05:00,76.7,76.87,76.66,76.86,1046320.0,76.7,76.87,76.66,76.86,1046320.0
2018-11-21 11:10:00,76.87,76.98,76.83,76.97,891380.0,76.87,76.98,76.83,76.97,891380.0
2018-11-21 11:15:00,76.96,76.99,76.81,76.99,778580.0,76.96,76.99,76.81,76.99,778580.0
2018-11-21 11:20:00,76.97,77.1,76.88,76.93,998080.0,76.97,77.1,76.88,76.93,998080.0
2018-11-21 11:25:00,76.93,77.01,76.66,76.73,688100.0,76.93,77.01,76.66,76.73,688100.0
2018-11-21 11:30:00,76.75,76.93,76.65,76.68,357800.0,76.75,76.93,76.65,76.68,357800.0
2018-11-21 11:35:00,76.72,76.8,76.61,76.7,542840.0,76.72,76.8,76.61,76.7,542840.0
2018-11-21 11:40:00,76.7,76.7,76.53,76.65,360380.0,76.7,76.7,76.53,76.65,360380.0
2018-11-21 11:45:00,76.61,76.79,76.55,76.73,366520.0,76.61,76.79,76.55,76.73,366520.0
2018-11-21 11:50:00,76.73,76.93,76.71,76.88,614840.0,76.73,76.93,76.71,76.88,614840.0
2018-11-21 11:55:00,76.88,76.92,76.57,76.73,412500.0,76.88,76.92,76.57,76.73,412500.0
2018-11-21 12:00:00,76.74,76.85,76.51,76.59,398680.0,76.74,76.85,76.51,76.59,398680.0
2018-11-21 12:05:00,76.58,76.71,76.53,76.64,318960.0,76.58,76.71,76.53,76.64,318960.0
2018-11-21 12:10:00,76.63,76.75,76.59,76.67,203340.0,76.63,76.75,76.59,76.67,203340.0
2018-11-21 12:15:00,76.7,76.77,76.59,76.69,272840.0,76.7,76.77,76.59,76.69,272840.0
2018-11-21 12:20:00,76.66,76.75,76.53,76.54,286920.0,76.66,76.75,76.53,76.54,286920.0
2018-11-21 12:25:00,76.55,76.64,76.48,76.61,452560.0,76.55,76.64,76.48,76.61,452560.0
2018-11-21 12:30:00,76.58,76.61,76.47,76.58,377620.0,76.58,76.61,76.47,76.58,377620.0
2018-11-21 12:35:00,76.56,76.58,76.48,76.53,182480.0,76.56,76.58,76.48,76.53,182480.0
2018-11-21 12:40:00,76.55,76.71,76.51,76.62,266940.0,76.55,76.71,76.51,76.62,266940.0
2018-11-21 12:45:00,76.6,76.68,76.57,76.65,282020.0,76.6,76.68,76.57,76.65,282020.0
2018-11-21 12:50:00,76.67,76.67,76.57,76.61,171940.0,76.67,76.67,76.57,76.61,171940.0
2018-11-21 12:55:00,76.63,76.71,76.58,76.62,324220.0,76.63,76.71,76.58,76.62,324220.0
2018-11-21 13:00:00,76.64,76.64,76.55,76.59,210580.0,76.64,76.64,76.55,76.59,210580.0
2018-11-21 13:05:00,76.6,76.69,76.56,76.57,146540.0,76.6,76.69,76.56,76.57,146540.0
2018-11-21 13:10:00,76.56,76.6,76.5,76.6,346780.0,76.56,76.6,76.5,76.6,346780.0
2018-11-21 13:15:00,76.56,76.56,76.36,76.42,428600.0,76.56,76.56,76.36,76.42,428600.0
2018-11-21 13:20:00,76.39,76.41,76.21,76.41,653740.0,76.39,76.41,76.21,76.41,653740.0
2018-11-21 13:25:00,76.4,76.45,76.35,76.41,288580.0,76.4,76.45,76.35,76.41,288580.0
2018-11-21 13:30:00,76.39,76.48,76.36,76.47,240680.0,76.39,76.48,76.36,76.47,240680.0
2018-11-21 13:35:00,76.43,76.49,76.37,76.44,369160.0,76.43,76.49,76.37,76.44,369160.0
2018-11-21 13:40:00,76.44,76.53,76.41,76.42,309680.0,76.44,76.53,76.41,76.42,309680.0
2018-11-21 13:45:00,76.49,76.5,76.32,76.42,236620.0,76.49,76.5,76.32,76.42,236620.0
2018-11-21 13:50:00,76.42,76.44,76.33,76.39,260300.0,76.42,76.44,76.33,76.39,260300.0
2018-11-21 13:55:00,76.4,76.42,76.3,76.42,291980.0,76.4,76.42,76.3,76.42,291980.0
2018-11-21 14:00:00,76.41,76.41,76.25,76.36,468640.0,76.41,76.41,76.25,76.36,468640.0
2018-11-21 14:05:00,76.36,76.54,76.35,76.49,468400.0,76.36,76.54,76.35,76.49,468400.0
2018-11-21 14:10:00,76.5,76.56,76.45,76.47,316460.0,76.5,76.56,76.45,76.47,316460.0
2018-11-21 14:15:00,76.46,76.5,76.4,76.43,386260.0,76.46,76.5,76.4,76.43,386260.0
2018-11-21 14:20:00,76.47,76.48,76.36,76.45,248800.0,76.47,76.48,76.36,76.45,248800.0
2018-11-21 14:25:00,76.5,76.57,76.49,76.52,249040.0,76.5,76.57,76.49,76.52,249040.0
2018-11-21 14:30:00,76.56,76.61,76.44,76.49,464520.0,76.56,76.61,76.44,76.49,464520.0
2018-11-21 14:35:00,76.47,76.47,76.32,76.39,416540.0,76.47,76.47,76.32,76.39,416540.0
2018-11-21 14:40:00,76.38,76.43,76.34,76.38,209860.0,76.38,76.43,76.34,76.38,209860.0
2018-11-21 14:45:00,76.37,76.38,76.19,76.26,364400.0,76.37,76.38,76.19,76.26,364400.0
2018-11-21 14:50:00,76.24,76.3,76.11,76.22,370000.0,76.24,76.3,76.11,76.22,370000.0
2018-11-21 14:55:00,76.19,76.21,76.05,76.08,457080.0,76.19,76.21,76.05,76.08,457080.0
2018-11-21 15:00:00,76.08,76.23,76.06,76.21,378300.0,76.08,76.23,76.06,76.21,378300.0
2018-11-21 15:05:00,76.2,76.37,76.17,76.35,487500.0,76.2,76.37,76.17,76.35,487500.0
2018-11-21 15:10:00,76.36,76.38,76.18,76.2,322520.0,76.36,76.38,76.18,76.2,322520.0
2018-11-21 15:15:00,76.17,76.23,76.1,76.13,290480.0,76.17,76.23,76.1,76.13,290480.0
2018-11-21 15:20:00,76.14,76.18,76.06,76.1,309300.0,76.14,76.18,76.06,76.1,309300.0
2018-11-21 15:25:00,76.12,76.33,76.12,76.23,348140.0,76.12,76.33,76.12,76.23,348140.0
2018-11-21 15:30:00,76.22,76.22,75.95,76.04,737800.0,76.22,76.22,75.95,76.04,737800.0
2018-11-21 15:35:00,76.03,76.09,75.95,76.05,261140.0,76.03,76.09,75.95,76.05,261140.0
2018-11-21 15:40:00,76.02,76.05,75.9,75.97,597200.0,76.02,76.05,75.9,75.97,597200.0
2018-11-21 15:45:00,75.99,76.09,75.99,76.02,398660.0,75.99,76.09,75.99,76.02,398660.0
2018-11-21 15:50:00,76.03,76.05,75.89,75.93,502720.0,76.03,76.05,75.89,75.93,502720.0
2018-11-21 15:55:00,75.96,76.03,75.75,75.79,2090240.0,75.96,76.03,75.75,75.79,2090240.0
2018-11-23 09:30:00,75.85,76.7,75.71,76.55,3438440.0,75.85,76.7,75.71,76.55,3438440.0
2018-11-23 09:35:00,76.54,76.81,76.38,76.47,1962260.0,76.54,76.81,76.38,76.47,1962260.0
2018-11-23 09:40:00,76.52,76.58,76.3,76.45,1039580.0,76.52,76.58,76.3,76.45,1039580.0
2018-11-23 09:45:00,76.46,76.73,76.4,76.45,956860.0,76.46,76.73,76.4,76.45,956860.0
2018-11-23 09:50:00,76.45,76.6,76.2,76.48,785260.0,76.45,76.6,76.2,76.48,785260.0
2018-11-23 09:55:00,76.45,76.67,76.43,76.43,926840.0,76.45,76.67,76.43,76.43,926840.0
2018-11-23 10:00:00,76.45,76.52,76.26,76.37,541960.0,76.45,76.52,76.26,76.37,541960.0
2018-11-23 10:05:00,76.35,76.38,76.09,76.27,585220.0,76.35,76.38,76.09,76.27,585220.0
2018-11-23 10:10:00,76.25,76.4,75.9,76.12,849580.0,76.25,76.4,75.9,76.12,849580.0
2018-11-23 10:15:00,76.11,76.16,75.88,75.97,620700.0,76.11,76.16,75.88,75.97,620700.0
2018-11-23 10:20:00,75.97,76.09,75.83,75.95,770480.0,75.97,76.09,75.83,75.95,770480.0
2018-11-23 10:25:00,75.95,76.03,75.82,75.83,633680.0,75.95,76.03,75.82,75.83,633680.0
2018-11-23 10:30:00,75.8,76.13,75.72,76.08,982600.0,75.8,76.13,75.72,76.08,982600.0
2018-11-23 10:35:00,76.09,76.23,75.92,75.97,479560.0,76.09,76.23,75.92,75.97,479560.0
2018-11-23 10:40:00,75.95,75.95,75.75,75.83,571580.0,75.95,75.95,75.75,75.83,571580.0
2018-11-23 10:45:00,75.83,75.83,75.6,75.72,597460.0,75.83,75.83,75.6,75.72,597460.0
2018-11-23 10:50:00,75.7,75.98,75.66,75.97,566340.0,75.7,75.98,75.66,75.97,566340.0
2018-11-23 10:55:00,75.95,76.0,75.8,75.8,409260.0,75.95,76.0,75.8,75.8,409260.0
2018-11-23 11:00:00,75.79,75.93,75.78,75.83,313100.0,75.79,75.93,75.78,75.83,313100.0
2018-11-23 11:05:00,75.81,76.07,75.81,76.0,559400.0,75.81,76.07,75.81,76.0,559400.0
2018-11-23 11:10:00,76.0,76.07,75.83,75.83,355360.0,76.0,76.07,75.83,75.83,355360.0
2018-11-23 11:15:00,75.86,76.1,75.86,76.05,488120.0,75.86,76.1,75.86,76.05,488120.0
2018-11-23 11:20:00,76.06,76.16,75.9,75.93,396900.0,76.06,76.16,75.9,75.93,396900.0
2018-11-23 11:25:00,75.93,76.03,75.79,75.79,385120.0,75.93,76.03,75.79,75.79,385120.0
2018-11-23 11:30:00,75.81,75.93,75.75,75.92,547880.0,75.81,75.93,75.75,75.92,547880.0
2018-11-23 11:35:00,75.88,75.92,75.71,75.76,481460.0,75.88,75.92,75.71,75.76,481460.0
2018-11-23 11:40:00,75.76,75.9,75.73,75.9,416000.0,75.76,75.9,75.73,75.9,416000.0
2018-11-23 11:45:00,75.91,75.94,75.78,75.79,415140.0,75.91,75.94,75.78,75.79,415140.0
2018-11-23 11:50:00,75.8,75.82,75.63,75.69,464140.0,75.8,75.82,75.63,75.69,464140.0
2018-11-23 11:55:00,75.69,75.72,75.55,75.61,484400.0,75.69,75.72,75.55,75.61,484400.0
2018-11-23 12:00:00,75.58,75.74,75.55,75.6,362320.0,75.58,75.74,75.55,75.6,362320.0
2018-11-23 12:05:00,75.6,75.68,75.45,75.6,478360.0,75.6,75.68,75.45,75.6,478360.0
2018-11-23 12:10:00,75.55,75.74,75.55,75.71,390920.0,75.55,75.74,75.55,75.71,390920.0
2018-11-23 12:15:00,75.71,75.8,75.69,75.7,475140.0,75.71,75.8,75.69,75.7,475140.0
2018-11-23 12:20:00,75.68,75.78,75.64,75.69,219320.0,75.68,75.78,75.64,75.69,219320.0
2018-11-23 12:25:00,75.71,75.73,75.61,75.65,231080.0,75.71,75.73,75.61,75.65,231080.0
2018-11-23 12:30:00,75.64,75.65,75.53,75.61,381000.0,75.64,75.65,75.53,75.61,381000.0
2018-11-23 12:35:00,75.61,75.64,75.5,75.52,477120.0,75.61,75.64,75.5,75.52,477120.0
2018-11-23 12:40:00,75.52,75.58,75.42,75.45,407580.0,75.52,75.58,75.42,75.45,407580.0
2018-11-23 12:45:00,75.47,75.52,75.26,75.3,693340.0,75.47,75.52,75.26,75.3,693340.0
2018-11-23 12:50:00,75.3,75.32,75.19,75.26,636240.0,75.3,75.32,75.19,75.26,636240.0
2018-11-23 12:55:00,75.25,75.26,75.09,75.1,1338920.0,75.25,75.26,75.09,75.1,1338920.0
2018-11-26 09:30:00,76.95,77.04,76.41,76.82,4710980.0,76.95,77.04,76.41,76.82,4710980.0
2018-11-26 09:35:00,76.84,76.9,76.21,76.46,2025840.0,76.84,76.9,76.21,76.46,2025840.0
2018-11-26 09:40:00,76.5,76.75,76.45,76.65,1317320.0,76.5,76.75,76.45,76.65,1317320.0
2018-11-26 09:45:00,76.64,76.85,76.48,76.71,1432600.0,76.64,76.85,76.48,76.71,1432600.0
2018-11-26 09:50:00,76.73,76.9,76.6,76.84,1083400.0,76.73,76.9,76.6,76.84,1083400.0
2018-11-26 09:55:00,76.84,77.37,76.82,77.35,2116920.0,76.84,77.37,76.82,77.35,2116920.0
2018-11-26 10:00:00,77.36,77.47,77.16,77.41,1794920.0,77.36,77.47,77.16,77.41,1794920.0
2018-11-26 10:05:00,77.45,77.78,77.42,77.72,1927740.0,77.45,77.78,77.42,77.72,1927740.0
2018-11-26 10:10:00,77.72,77.9,77.51,77.87,1384200.0,77.72,77.9,77.51,77.87,1384200.0
2018-11-26 10:15:00,77.87,77.91,77.52,77.55,1204780.0,77.87,77.91,77.52,77.55,1204780.0
2018-11-26 10:20:00,77.57,77.64,77.4,77.47,1052760.0,77.57,77.64,77.4,77.47,1052760.0
2018-11-26 10:25:00,77.43,77.55,77.33,77.52,741520.0,77.43,77.55,77.33,77.52,741520.0
2018-11-26 10:30:00,77.52,77.6,77.46,77.52,562160.0,77.52,77.6,77.46,77.52,562160.0
2018-11-26 10:35:00,77.51,77.63,77.38,77.38,570780.0,77.51,77.63,77.38,77.38,570780.0
2018-11-26 10:40:00,77.39,77.7,77.2,77.69,1137800.0,77.39,77.7,77.2,77.69,1137800.0
2018-11-26 10:45:00,77.67,77.73,77.45,77.61,474560.0,77.67,77.73,77.45,77.61,474560.0
2018-11-26 10:50:00,77.62,77.91,77.45,77.9,1248640.0,77.62,77.91,77.45,77.9,1248640.0
2018-11-26 10:55:00,77.91,78.22,77.86,78.18,1364740.0,77.91,78.22,77.86,78.18,1364740.0
2018-11-26 11:00:00,78.17,78.18,77.9,78.03,1040980.0,78.17,78.18,77.9,78.03,1040980.0
2018-11-26 11:05:00,78.05,78.05,77.81,78.04,643040.0,78.05,78.05,77.81,78.04,643040.0
2018-11-26 11:10:00,78.04,78.36,77.96,78.32,1082920.0,78.04,78.36,77.96,78.32,1082920.0
2018-11-26 11:15:00,78.32,78.44,78.2,78.35,1229640.0,78.32,78.44,78.2,78.35,1229640.0
2018-11-26 11:20:00,78.32,78.37,78.17,78.3,575480.0,78.32,78.37,78.17,78.3,575480.0
2018-11-26 11:25:00,78.31,78.34,78.07,78.14,444400.0,78.31,78.34,78.07,78.14,444400.0
2018-11-26 11:30:00,78.11,78.12,77.94,78.0,662680.0,78.11,78.12,77.94,78.0,662680.0
2018-11-26 11:35:00,78.0,78.0,77.64,77.8,951960.0,78.0,78.0,77.64,77.8,951960.0
2018-11-26 11:40:00,77.79,77.91,77.77,77.91,414440.0,77.79,77.91,77.77,77.91,414440.0
2018-11-26 11:45:00,77.89,77.92,77.77,77.86,368500.0,77.89,77.92,77.77,77.86,368500.0
2018-11-26 11:50:00,77.88,78.11,77.85,78.08,578900.0,77.88,78.11,77.85,78.08,578900.0
2018-11-26 11:55:00,78.08,78.13,78.01,78.03,392500.0,78.08,78.13,78.01,78.03,392500.0
2018-11-26 12:00:00,78.02,78.05,77.82,77.9,559640.0,78.02,78.05,77.82,77.9,559640.0
2018-11-26 12:05:00,77.89,78.15,77.83,78.11,503220.0,77.89,78.15,77.83,78.11,503220.0
2018-11-26 12:10:00,78.12,78.12,77.8,77.81,566260.0,78.12,78.12,77.8,77.81,566260.0
2018-11-26 12:15:00,77.82,77.82,77.67,77.77,429620.0,77.82,77.82,77.67,77.77,429620.0
2018-11-26 12:20:00,77.77,77.8,77.71,77.77,286540.0,77.77,77.8,77.71,77.77,286540.0
2018-11-26 12:25:00,77.75,77.75,77.56,77.67,561580.0,77.75,77.75,77.56,77.67,561580.0
2018-11-26 12:30:00,77.65,77.65,77.22,77.28,963500.0,77.65,77.65,77.22,77.28,963500.0
2018-11-26 12:35:00,77.26,77.4,77.04,77.39,1202700.0,77.26,77.4,77.04,77.39,1202700.0
2018-11-26 12:40:00,77.4,77.54,77.38,77.49,582680.0,77.4,77.54,77.38,77.49,582680.0
2018-11-26 12:45:00,77.46,77.53,77.34,77.35,363800.0,77.46,77.53,77.34,77.35,363800.0
2018-11-26 12:50:00,77.35,77.53,77.33,77.4,550520.0,77.35,77.53,77.33,77.4,550520.0
2018-11-26 12:55:00,77.4,77.67,77.39,77.66,381660.0,77.4,77.67,77.39,77.66,381660.0
2018-11-26 13:00:00,77.65,77.7,77.5,77.52,638400.0,77.65,77.7,77.5,77.52,638400.0
2018-11-26 13:05:00,77.54,77.78,77.54,77.73,361820.0,77.54,77.78,77.54,77.73,361820.0
2018-11-26 13:10:00,77.75,77.85,77.7,77.8,613920.0,77.75,77.85,77.7,77.8,613920.0
2018-11-26 13:15:00,77.8,77.99,77.8,77.9,484180.0,77.8,77.99,77.8,77.9,484180.0
2018-11-26 13:20:00,77.9,77.99,77.8,77.95,329320.0,77.9,77.99,77.8,77.95,329320.0
2018-11-26 13:25:00,77.95,78.0,77.84,77.93,452480.0,77.95,78.0,77.84,77.93,452480.0
2018-11-26 13:30:00,77.95,78.08,77.92,78.05,289100.0,77.95,78.08,77.92,78.05,289100.0
2018-11-26 13:35:00,78.03,78.05,77.89,77.95,206640.0,78.03,78.05,77.89,77.95,206640.0
2018-11-26 13:40:00,77.96,77.96,77.75,77.92,389220.0,77.96,77.96,77.75,77.92,389220.0
2018-11-26 13:45:00,77.95,78.07,77.95,78.06,403160.0,77.95,78.07,77.95,78.06,403160.0
2018-11-26 13:50:00,78.06,78.07,77.97,77.97,210220.0,78.06,78.07,77.97,77.97,210220.0
2018-11-26 13:55:00,77.96,78.11,77.96,78.09,253240.0,77.96,78.11,77.96,78.09,253240.0
2018-11-26 14:00:00,78.08,78.17,78.08,78.14,478840.0,78.08,78.17,78.08,78.14,478840.0
2018-11-26 14:05:00,78.16,78.25,78.1,78.11,430720.0,78.16,78.25,78.1,78.11,430720.0
2018-11-26 14:10:00,78.11,78.33,78.03,78.27,543560.0,78.11,78.33,78.03,78.27,543560.0
2018-11-26 14:15:00,78.27,78.39,78.25,78.37,495360.0,78.27,78.39,78.25,78.37,495360.0
2018-11-26 14:20:00,78.35,78.35,78.25,78.34,286400.0,78.35,78.35,78.25,78.34,286400.0
2018-11-26 14:25:00,78.34,78.5,78.33,78.39,852260.0,78.34,78.5,78.33,78.39,852260.0
2018-11-26 14:30:00,78.38,78.72,78.38,78.56,1131620.0,78.38,78.72,78.38,78.56,1131620.0
2018-11-26 14:35:00,78.58,78.67,78.41,78.49,753080.0,78.58,78.67,78.41,78.49,753080.0
2018-11-26 14:40:00,78.5,78.5,78.38,78.42,424200.0,78.5,78.5,78.38,78.42,424200.0
2018-11-26 14:45:00,78.42,78.5,78.35,78.48,387860.0,78.42,78.5,78.35,78.48,387860.0
2018-11-26 14:50:00,78.48,78.7,78.48,78.7,743980.0,78.48,78.7,78.48,78.7,743980.0
2018-11-26 14:55:00,78.69,78.79,78.59,78.79,598900.0,78.69,78.79,78.59,78.79,598900.0
2018-11-26 15:00:00,78.8,79.11,78.78,79.05,1728920.0,78.8,79.11,78.78,79.05,1728920.0
2018-11-26 15:05:00,79.0,79.03,78.85,78.89,897320.0,79.0,79.03,78.85,78.89,897320.0
2018-11-26 15:10:00,78.91,78.95,78.81,78.95,792380.0,78.91,78.95,78.81,78.95,792380.0
2018-11-26 15:15:00,78.92,78.92,78.67,78.68,860780.0,78.92,78.92,78.67,78.68,860780.0
2018-11-26 15:20:00,78.68,78.77,78.53,78.67,658320.0,78.68,78.77,78.53,78.67,658320.0
2018-11-26 15:25:00,78.67,78.87,78.67,78.7,596120.0,78.67,78.87,78.67,78.7,596120.0
2018-11-26 15:30:00,78.73,79.05,78.71,79.05,850820.0,78.73,79.05,78.71,79.05,850820.0
2018-11-26 15:35:00,79.05,79.24,79.0,79.03,1416640.0,79.05,79.24,79.0,79.03,1416640.0
2018-11-26 15:40:00,79.03,79.09,78.94,78.96,753680.0,79.03,79.09,78.94,78.96,753680.0
2018-11-26 15:45:00,79.02,79.15,78.97,79.06,1049140.0,79.02,79.15,78.97,79.06,1049140.0
2018-11-26 15:50:00,79.06,79.2,79.06,79.16,794700.0,79.06,79.2,79.06,79.16,794700.0
2018-11-26 15:55:00,79.17,79.21,79.06,79.07,2124640.0,79.17,79.21,79.06,79.07,2124640.0
2018-11-27 09:30:00,78.8,79.51,78.73,79.39,4823460.0,78.8,79.51,78.73,79.39,4823460.0
2018-11-27 09:35:00,79.4,79.6,78.38,78.38,3674380.0,79.4,79.6,78.38,78.38,3674380.0
2018-11-27 09:40:00,78.4,78.52,77.9,78.44,2486840.0,78.4,78.52,77.9,78.44,2486840.0
2018-11-27 09:45:00,78.43,78.47,78.05,78.33,1434720.0,78.43,78.47,78.05,78.33,1434720.0
2018-11-27 09:50:00,78.4,78.8,78.15,78.78,1606020.0,78.4,78.8,78.15,78.78,1606020.0
2018-11-27 09:55:00,78.75,79.15,78.58,79.05,1611080.0,78.75,79.15,78.58,79.05,1611080.0
2018-11-27 10:00:00,79.01,79.1,78.6,78.98,1240580.0,79.01,79.1,78.6,78.98,1240580.0
2018-11-27 10:05:00,78.98,79.28,78.78,79.19,1366220.0,78.98,79.28,78.78,79.19,1366220.0
2018-11-27 10:10:00,79.15,79.66,78.92,79.51,2222840.0,79.15,79.66,78.92,79.51,2222840.0
2018-11-27 10:15:00,79.55,79.88,79.53,79.58,2043120.0,79.55,79.88,79.53,79.58,2043120.0
2018-11-27 10:20:00,79.62,79.62,79.35,79.54,1021260.0,79.62,79.62,79.35,79.54,1021260.0
2018-11-27 10:25:00,79.57,79.62,79.05,79.2,1152380.0,79.57,79.62,79.05,79.2,1152380.0
2018-11-27 10:30:00,79.2,79.4,79.11,79.4,776760.0,79.2,79.4,79.11,79.4,776760.0
2018-11-27 10:35:00,79.4,79.4,79.0,79.18,818100.0,79.4,79.4,79.0,79.18,818100.0
2018-11-27 10:40:00,79.17,79.17,78.9,79.08,802080.0,79.17,79.17,78.9,79.08,802080.0
2018-11-27 10:45:00,79.05,79.22,79.0,79.18,561320.0,79.05,79.22,79.0,79.18,561320.0
2018-11-27 10:50:00,79.18,79.4,79.16,79.34,827840.0,79.18,79.4,79.16,79.34,827840.0
2018-11-27 10:55:00,79.39,79.49,79.33,79.45,713460.0,79.39,79.49,79.33,79.45,713460.0
2018-11-27 11:00:00,79.41,79.73,79.35,79.71,919900.0,79.41,79.73,79.35,79.71,919900.0
2018-11-27 11:05:00,79.73,79.77,79.58,79.65,879900.0,79.73,79.77,79.58,79.65,879900.0
2018-11-27 11:10:00,79.67,79.75,79.4,79.47,782580.0,79.67,79.75,79.4,79.47,782580.0
2018-11-27 11:15:00,79.44,79.69,79.41,79.65,484740.0,79.44,79.69,79.41,79.65,484740.0
2018-11-27 11:20:00,79.65,79.65,79.38,79.4,507100.0,79.65,79.65,79.38,79.4,507100.0
2018-11-27 11:25:00,79.38,79.64,79.34,79.46,555840.0,79.38,79.64,79.34,79.46,555840.0
2018-11-27 11:30:00,79.49,79.49,79.21,79.36,487540.0,79.49,79.49,79.21,79.36,487540.0
2018-11-27 11:35:00,79.37,79.44,79.19,79.22,490400.0,79.37,79.44,79.19,79.22,490400.0
2018-11-27 11:40:00,79.24,79.37,79.17,79.25,411560.0,79.24,79.37,79.17,79.25,411560.0
2018-11-27 11:45:00,79.21,79.24,79.02,79.16,475120.0,79.21,79.24,79.02,79.16,475120.0
2018-11-27 11:50:00,79.14,79.39,79.14,79.36,397300.0,79.14,79.39,79.14,79.36,397300.0
2018-11-27 11:55:00,79.36,79.5,79.36,79.39,383460.0,79.36,79.5,79.36,79.39,383460.0
2018-11-27 12:00:00,79.4,79.44,79.25,79.25,336760.0,79.4,79.44,79.25,79.25,336760.0
2018-11-27 12:05:00,79.25,79.38,79.25,79.31,365020.0,79.25,79.38,79.25,79.31,365020.0
2018-11-27 12:10:00,79.35,79.39,79.29,79.29,244360.0,79.35,79.39,79.29,79.29,244360.0
2018-11-27 12:15:00,79.31,79.41,79.11,79.38,380860.0,79.31,79.41,79.11,79.38,380860.0
2018-11-27 12:20:00,79.37,79.41,79.2,79.2,302280.0,79.37,79.41,79.2,79.2,302280.0
2018-11-27 12:25:00,79.22,79.23,78.78,78.85,850980.0,79.22,79.23,78.78,78.85,850980.0
2018-11-27 12:30:00,78.86,79.05,78.85,79.02,518720.0,78.86,79.05,78.85,79.02,518720.0
2018-11-27 12:35:00,79.03,79.15,78.96,79.15,407960.0,79.03,79.15,78.96,79.15,407960.0
2018-11-27 12:40:00,79.13,79.15,78.83,78.83,312640.0,79.13,79.15,78.83,78.83,312640.0
2018-11-27 12:45:00,78.85,78.9,78.71,78.82,523800.0,78.85,78.9,78.71,78.82,523800.0
2018-11-27 12:50:00,78.84,78.92,78.71,78.84,426100.0,78.84,78.92,78.71,78.84,426100.0
2018-11-27 12:55:00,78.84,78.96,78.77,78.85,363120.0,78.84,78.96,78.77,78.85,363120.0
2018-11-27 13:00:00,78.86,78.98,78.81,78.86,444220.0,78.86,78.98,78.81,78.86,444220.0
2018-11-27 13:05:00,78.87,78.97,78.84,78.85,200600.0,78.87,78.97,78.84,78.85,200600.0
2018-11-27 13:10:00,78.91,78.95,78.73,78.86,391500.0,78.91,78.95,78.73,78.86,391500.0
2018-11-27 13:15:00,78.85,79.04,78.64,78.76,792620.0,78.85,79.04,78.64,78.76,792620.0
2018-11-27 13:20:00,78.8,78.97,78.76,78.94,393740.0,78.8,78.97,78.76,78.94,393740.0
2018-11-27 13:25:00,78.93,79.0,78.86,78.99,257160.0,78.93,79.0,78.86,78.99,257160.0
2018-11-27 13:30:00,78.97,79.08,78.93,78.99,573140.0,78.97,79.08,78.93,78.99,573140.0
2018-11-27 13:35:00,78.98,79.22,78.96,79.2,526500.0,78.98,79.22,78.96,79.2,526500.0
2018-11-27 13:40:00,79.18,79.22,79.1,79.15,335440.0,79.18,79.22,79.1,79.15,335440.0
2018-11-27 13:45:00,79.18,79.25,79.11,79.16,347840.0,79.18,79.25,79.11,79.16,347840.0
2018-11-27 13:50:00,79.13,79.18,79.03,79.07,327540.0,79.13,79.18,79.03,79.07,327540.0
2018-11-27 13:55:00,79.06,79.35,79.04,79.35,591520.0,79.06,79.35,79.04,79.35,591520.0
2018-11-27 14:00:00,79.35,79.45,79.3,79.41,541520.0,79.35,79.45,79.3,79.41,541520.0
2018-11-27 14:05:00,79.43,79.59,79.43,79.47,701140.0,79.43,79.59,79.43,79.47,701140.0
2018-11-27 14:10:00,79.5,79.54,79.41,79.51,525320.0,79.5,79.54,79.41,79.51,525320.0
2018-11-27 14:15:00,79.51,79.55,79.45,79.48,286900.0,79.51,79.55,79.45,79.48,286900.0
2018-11-27 14:20:00,79.46,79.63,79.41,79.61,434360.0,79.46,79.63,79.41,79.61,434360.0
2018-11-27 14:25:00,79.62,79.66,79.5,79.63,427480.0,79.62,79.66,79.5,79.63,427480.0
2018-11-27 14:30:00,79.64,79.68,79.55,79.6,528580.0,79.64,79.68,79.55,79.6,528580.0
2018-11-27 14:35:00,79.61,79.65,79.37,79.46,641960.0,79.61,79.65,79.37,79.46,641960.0
2018-11-27 14:40:00,79.44,79.56,79.44,79.51,386760.0,79.44,79.56,79.44,79.51,386760.0
2018-11-27 14:45:00,79.56,79.59,79.51,79.52,297780.0,79.56,79.59,79.51,79.52,297780.0
2018-11-27 14:50:00,79.52,79.58,79.44,79.54,417020.0,79.52,79.58,79.44,79.54,417020.0
2018-11-27 14:55:00,79.55,79.55,79.25,79.26,683220.0,79.55,79.55,79.25,79.26,683220.0
2018-11-27 15:00:00,79.25,79.27,79.09,79.2,1061660.0,79.25,79.27,79.09,79.2,1061660.0
2018-11-27 15:05:00,79.2,79.22,78.87,79.01,750300.0,79.2,79.22,78.87,79.01,750300.0
2018-11-27 15:10:00,78.99,79.18,78.99,79.09,459680.0,78.99,79.18,78.99,79.09,459680.0
2018-11-27 15:15:00,79.08,79.12,78.91,78.95,282040.0,79.08,79.12,78.91,78.95,282040.0
2018-11-27 15:20:00,78.95,79.06,78.85,78.92,552300.0,78.95,79.06,78.85,78.92,552300.0
2018-11-27 15:25:00,78.92,79.01,78.85,78.88,400300.0,78.92,79.01,78.85,78.88,400300.0
2018-11-27 15:30:00,78.87,78.91,78.76,78.81,932800.0,78.87,78.91,78.76,78.81,932800.0
2018-11-27 15:35:00,78.82,78.98,78.79,78.98,636480.0,78.82,78.98,78.79,78.98,636480.0
2018-11-27 15:40:00,78.99,79.16,78.99,79.1,957380.0,78.99,79.16,78.99,79.1,957380.0
2018-11-27 15:45:00,79.08,79.15,78.98,78.99,902480.0,79.08,79.15,78.98,78.99,902480.0
2018-11-27 15:50:00,79.0,79.02,78.89,78.97,694500.0,79.0,79.02,78.89,78.97,694500.0
2018-11-27 15:55:00,78.96,79.1,78.95,79.1,1459100.0,78.96,79.1,78.95,79.1,1459100.0
2018-11-28 09:30:00,80.7,80.94,80.11,80.43,5012640.0,80.7,80.94,80.11,80.43,5012640.0
2018-11-28 09:35:00,80.42,80.7,80.33,80.62,2250140.0,80.42,80.7,80.33,80.62,2250140.0
2018-11-28 09:40:00,80.64,80.64,80.28,80.42,1566640.0,80.64,80.64,80.28,80.42,1566640.0
2018-11-28 09:45:00,80.43,80.53,80.25,80.45,1260880.0,80.43,80.53,80.25,80.45,1260880.0
2018-11-28 09:50:00,80.43,80.61,80.35,80.43,902480.0,80.43,80.61,80.35,80.43,902480.0
2018-11-28 09:55:00,80.44,80.8,80.42,80.77,1530660.0,80.44,80.8,80.42,80.77,1530660.0
2018-11-28 10:00:00,80.8,81.13,80.75,80.95,2266080.0,80.8,81.13,80.75,80.95,2266080.0
2018-11-28 10:05:00,80.95,80.98,80.63,80.72,1263440.0,80.95,80.98,80.63,80.72,1263440.0
2018-11-28 10:10:00,80.75,80.83,80.65,80.66,772400.0,80.75,80.83,80.65,80.66,772400.0
2018-11-28 10:15:00,80.68,80.72,80.45,80.55,1143600.0,80.68,80.72,80.45,80.55,1143600.0
2018-11-28 10:20:00,80.55,80.76,80.55,80.7,593580.0,80.55,80.76,80.55,80.7,593580.0
2018-11-28 10:25:00,80.73,80.86,80.5,80.53,633200.0,80.73,80.86,80.5,80.53,633200.0
2018-11-28 10:30:00,80.58,80.59,80.06,80.37,1175220.0,80.58,80.59,80.06,80.37,1175220.0
2018-11-28 10:35:00,80.4,80.46,80.14,80.24,919060.0,80.4,80.46,80.14,80.24,919060.0
2018-11-28 10:40:00,80.25,80.44,80.17,80.22,525860.0,80.25,80.44,80.17,80.22,525860.0
2018-11-28 10:45:00,80.2,80.43,80.13,80.4,554140.0,80.2,80.43,80.13,80.4,554140.0
2018-11-28 10:50:00,80.37,80.44,80.28,80.37,435160.0,80.37,80.44,80.28,80.37,435160.0
2018-11-28 10:55:00,80.37,80.46,80.2,80.27,476380.0,80.37,80.46,80.2,80.27,476380.0
2018-11-28 11:00:00,80.26,80.44,80.17,80.22,523220.0,80.26,80.44,80.17,80.22,523220.0
2018-11-28 11:05:00,80.21,80.42,80.14,80.38,702080.0,80.21,80.42,80.14,80.38,702080.0
2018-11-28 11:10:00,80.4,80.62,80.37,80.54,877500.0,80.4,80.62,80.37,80.54,877500.0
2018-11-28 11:15:00,80.53,80.55,80.29,80.44,518040.0,80.53,80.55,80.29,80.44,518040.0
2018-11-28 11:20:00,80.45,80.46,80.32,80.35,338400.0,80.45,80.46,80.32,80.35,338400.0
2018-11-28 11:25:00,80.36,80.45,80.3,80.44,262140.0,80.36,80.45,80.3,80.44,262140.0
2018-11-28 11:30:00,80.46,80.56,80.39,80.51,389480.0,80.46,80.56,80.39,80.51,389480.0
2018-11-28 11:35:00,80.51,80.65,80.46,80.61,403140.0,80.51,80.65,80.46,80.61,403140.0
2018-11-28 11:40:00,80.6,80.69,80.54,80.69,588500.0,80.6,80.69,80.54,80.69,588500.0
2018-11-28 11:45:00,80.68,80.71,80.55,80.59,413300.0,80.68,80.71,80.55,80.59,413300.0
2018-11-28 11:50:00,80.59,80.64,80.48,80.54,260040.0,80.59,80.64,80.48,80.54,260040.0
2018-11-28 11:55:00,80.54,80.65,80.36,80.58,474100.0,80.54,80.65,80.36,80.58,474100.0
2018-11-28 12:00:00,80.59,81.4,80.56,81.39,2752000.0,80.59,81.4,80.56,81.39,2752000.0
2018-11-28 12:05:00,81.38,81.75,81.35,81.72,3052580.0,81.38,81.75,81.35,81.72,3052580.0
2018-11-28 12:10:00,81.72,81.77,81.3,81.6,1938960.0,81.72,81.77,81.3,81.6,1938960.0
2018-11-28 12:15:00,81.57,81.7,81.47,81.58,1028180.0,81.57,81.7,81.47,81.58,1028180.0
2018-11-28 12:20:00,81.6,81.77,81.58,81.65,1055160.0,81.6,81.77,81.58,81.65,1055160.0
2018-11-28 12:25:00,81.65,82.23,81.61,82.17,1728120.0,81.65,82.23,81.61,82.17,1728120.0
2018-11-28 12:30:00,82.16,82.43,82.0,82.17,2410640.0,82.16,82.43,82.0,82.17,2410640.0
2018-11-28 12:35:00,82.15,82.23,81.85,82.21,1402640.0,82.15,82.23,81.85,82.21,1402640.0
2018-11-28 12:40:00,82.21,82.28,82.07,82.1,1298540.0,82.21,82.28,82.07,82.1,1298540.0
2018-11-28 12:45:00,82.1,82.45,82.1,82.33,1260660.0,82.1,82.45,82.1,82.33,1260660.0
2018-11-28 12:50:00,82.32,82.48,82.29,82.4,761220.0,82.32,82.48,82.29,82.4,761220.0
2018-11-28 12:55:00,82.37,82.41,82.01,82.07,1070300.0,82.37,82.41,82.01,82.07,1070300.0
2018-11-28 13:00:00,82.1,82.11,81.77,81.8,1078900.0,82.1,82.11,81.77,81.8,1078900.0
2018-11-28 13:05:00,81.82,82.08,81.73,82.0,1032780.0,81.82,82.08,81.73,82.0,1032780.0
2018-11-28 13:10:00,82.02,82.14,81.9,82.12,457980.0,82.02,82.14,81.9,82.12,457980.0
2018-11-28 13:15:00,82.13,82.33,82.05,82.29,589220.0,82.13,82.33,82.05,82.29,589220.0
2018-11-28 13:20:00,82.25,82.34,82.14,82.27,473220.0,82.25,82.34,82.14,82.27,473220.0
2018-11-28 13:25:00,82.24,82.4,82.21,82.34,498100.0,82.24,82.4,82.21,82.34,498100.0
2018-11-28 13:30:00,82.37,82.5,82.33,82.4,819820.0,82.37,82.5,82.33,82.4,819820.0
2018-11-28 13:35:00,82.4,82.69,82.4,82.58,1287000.0,82.4,82.69,82.4,82.58,1287000.0
2018-11-28 13:40:00,82.58,82.9,82.41,82.89,1609060.0,82.58,82.9,82.41,82.89,1609060.0
2018-11-28 13:45:00,82.88,83.01,82.63,82.7,1100680.0,82.88,83.01,82.63,82.7,1100680.0
2018-11-28 13:50:00,82.69,82.9,82.64,82.78,673600.0,82.69,82.9,82.64,82.78,673600.0
2018-11-28 13:55:00,82.84,83.01,82.82,82.93,810900.0,82.84,83.01,82.82,82.93,810900.0
2018-11-28 14:00:00,82.97,83.14,82.9,83.14,868420.0,82.97,83.14,82.9,83.14,868420.0
2018-11-28 14:05:00,83.14,83.17,82.94,82.94,1112300.0,83.14,83.17,82.94,82.94,1112300.0
2018-11-28 14:10:00,82.94,83.04,82.83,82.94,645020.0,82.94,83.04,82.83,82.94,645020.0
2018-11-28 14:15:00,82.93,82.93,82.64,82.83,1044880.0,82.93,82.93,82.64,82.83,1044880.0
2018-11-28 14:20:00,82.85,82.9,82.72,82.88,498420.0,82.85,82.9,82.72,82.88,498420.0
2018-11-28 14:25:00,82.9,83.01,82.87,82.92,481360.0,82.9,83.01,82.87,82.92,481360.0
2018-11-28 14:30:00,82.92,83.08,82.92,83.04,650880.0,82.92,83.08,82.92,83.04,650880.0
2018-11-28 14:35:00,83.03,83.18,82.98,83.02,834060.0,83.03,83.18,82.98,83.02,834060.0
2018-11-28 14:40:00,83.01,83.16,83.01,83.09,462400.0,83.01,83.16,83.01,83.09,462400.0
2018-11-28 14:45:00,83.1,83.18,83.08,83.15,624540.0,83.1,83.18,83.08,83.15,624540.0
2018-11-28 14:50:00,83.17,83.25,83.08,83.12,916100.0,83.17,83.25,83.08,83.12,916100.0
2018-11-28 14:55:00,83.12,83.19,83.07,83.13,768540.0,83.12,83.19,83.07,83.13,768540.0
2018-11-28 15:00:00,83.13,83.17,83.01,83.14,778900.0,83.13,83.17,83.01,83.14,778900.0
2018-11-28 15:05:00,83.15,83.18,83.08,83.13,514860.0,83.15,83.18,83.08,83.13,514860.0
2018-11-28 15:10:00,83.12,83.4,83.12,83.37,1112860.0,83.12,83.4,83.12,83.37,1112860.0
2018-11-28 15:15:00,83.34,83.45,83.25,83.44,722400.0,83.34,83.45,83.25,83.44,722400.0
2018-11-28 15:20:00,83.45,83.65,83.42,83.6,1405060.0,83.45,83.65,83.42,83.6,1405060.0
2018-11-28 15:25:00,83.6,83.7,83.43,83.59,1339940.0,83.6,83.7,83.43,83.59,1339940.0
2018-11-28 15:30:00,83.58,83.75,83.5,83.73,1131220.0,83.58,83.75,83.5,83.73,1131220.0
2018-11-28 15:35:00,83.74,83.85,83.68,83.81,1127960.0,83.74,83.85,83.68,83.81,1127960.0
2018-11-28 15:40:00,83.83,83.9,83.74,83.81,1387600.0,83.83,83.9,83.74,83.81,1387600.0
2018-11-28 15:45:00,83.82,84.0,83.82,83.96,1507820.0,83.82,84.0,83.82,83.96,1507820.0
2018-11-28 15:50:00,83.96,84.07,83.94,83.94,2540500.0,83.96,84.07,83.94,83.94,2540500.0
2018-11-28 15:55:00,83.93,83.97,83.85,83.87,3036660.0,83.93,83.97,83.85,83.87,3036660.0
2018-11-29 09:30:00,83.72,84.07,83.25,83.35,5112480.0,83.72,84.07,83.25,83.35,5112480.0
2018-11-29 09:35:00,83.37,83.75,83.1,83.66,2876000.0,83.37,83.75,83.1,83.66,2876000.0
2018-11-29 09:40:00,83.63,83.67,83.2,83.6,1984500.0,83.63,83.67,83.2,83.6,1984500.0
2018-11-29 09:45:00,83.56,83.61,83.2,83.36,1354260.0,83.56,83.61,83.2,83.36,1354260.0
2018-11-29 09:50:00,83.39,83.74,83.36,83.73,1464220.0,83.39,83.74,83.36,83.73,1464220.0
2018-11-29 09:55:00,83.71,83.86,83.53,83.82,1467900.0,83.71,83.86,83.53,83.82,1467900.0
2018-11-29 10:00:00,83.8,84.0,83.67,83.88,1993880.0,83.8,84.0,83.67,83.88,1993880.0
2018-11-29 10:05:00,83.9,84.0,83.67,83.83,1491120.0,83.9,84.0,83.67,83.83,1491120.0
2018-11-29 10:10:00,83.85,83.9,83.67,83.78,843040.0,83.85,83.9,83.67,83.78,843040.0
2018-11-29 10:15:00,83.77,83.77,83.24,83.27,1422080.0,83.77,83.77,83.24,83.27,1422080.0
2018-11-29 10:20:00,83.25,83.4,83.11,83.22,1171300.0,83.25,83.4,83.11,83.22,1171300.0
2018-11-29 10:25:00,83.21,83.35,82.96,83.11,1325100.0,83.21,83.35,82.96,83.11,1325100.0
2018-11-29 10:30:00,83.11,83.65,83.09,83.43,1947020.0,83.11,83.65,83.09,83.43,1947020.0
2018-11-29 10:35:00,83.45,83.58,83.32,83.53,628940.0,83.45,83.58,83.32,83.53,628940.0
2018-11-29 10:40:00,83.46,83.46,83.14,83.33,873020.0,83.46,83.46,83.14,83.33,873020.0
2018-11-29 10:45:00,83.31,83.47,83.1,83.1,756760.0,83.31,83.47,83.1,83.1,756760.0
2018-11-29 10:50:00,83.09,83.18,82.83,82.86,1189260.0,83.09,83.18,82.83,82.86,1189260.0
2018-11-29 10:55:00,82.89,82.94,82.65,82.7,1602360.0,82.89,82.94,82.65,82.7,1602360.0
2018-11-29 11:00:00,82.7,82.9,82.62,82.86,918760.0,82.7,82.9,82.62,82.86,918760.0
2018-11-29 11:05:00,82.85,82.99,82.7,82.83,754700.0,82.85,82.99,82.7,82.83,754700.0
2018-11-29 11:10:00,82.82,82.99,82.74,82.92,524700.0,82.82,82.99,82.74,82.92,524700.0
2018-11-29 11:15:00,82.95,83.15,82.89,82.98,746460.0,82.95,83.15,82.89,82.98,746460.0
2018-11-29 11:20:00,83.0,83.35,82.9,83.2,912220.0,83.0,83.35,82.9,83.2,912220.0
2018-11-29 11:25:00,83.24,83.31,83.13,83.25,578360.0,83.24,83.31,83.13,83.25,578360.0
2018-11-29 11:30:00,83.28,83.45,83.14,83.4,711780.0,83.28,83.45,83.14,83.4,711780.0
2018-11-29 11:35:00,83.44,83.67,83.43,83.57,1592640.0,83.44,83.67,83.43,83.57,1592640.0
2018-11-29 11:40:00,83.57,83.72,83.54,83.62,1119900.0,83.57,83.72,83.54,83.62,1119900.0
2018-11-29 11:45:00,83.61,83.77,83.48,83.61,726460.0,83.61,83.77,83.48,83.61,726460.0
2018-11-29 11:50:00,83.61,83.7,83.42,83.67,694180.0,83.61,83.7,83.42,83.67,694180.0
2018-11-29 11:55:00,83.69,83.71,83.53,83.56,286080.0,83.69,83.71,83.53,83.56,286080.0
2018-11-29 12:00:00,83.56,83.56,83.37,83.44,424020.0,83.56,83.56,83.37,83.44,424020.0
2018-11-29 12:05:00,83.43,83.5,83.33,83.37,302400.0,83.43,83.5,83.33,83.37,302400.0
2018-11-29 12:10:00,83.39,83.53,83.34,83.39,295380.0,83.39,83.53,83.34,83.39,295380.0
2018-11-29 12:15:00,83.37,83.57,83.37,83.5,321380.0,83.37,83.57,83.37,83.5,321380.0
2018-11-29 12:20:00,83.52,83.63,83.46,83.58,232300.0,83.52,83.63,83.46,83.58,232300.0
2018-11-29 12:25:00,83.57,83.88,83.57,83.88,909060.0,83.57,83.88,83.57,83.88,909060.0
2018-11-29 12:30:00,83.88,83.98,83.82,83.86,870940.0,83.88,83.98,83.82,83.86,870940.0
2018-11-29 12:35:00,83.87,83.89,83.65,83.89,747500.0,83.87,83.89,83.65,83.89,747500.0
2018-11-29 12:40:00,83.9,84.0,83.86,83.89,737940.0,83.9,84.0,83.86,83.89,737940.0
2018-11-29 12:45:00,83.87,83.97,83.81,83.92,398300.0,83.87,83.97,83.81,83.92,398300.0
2018-11-29 12:50:00,83.93,84.02,83.91,83.95,538500.0,83.93,84.02,83.91,83.95,538500.0
2018-11-29 12:55:00,83.94,84.25,83.94,84.2,1273500.0,83.94,84.25,83.94,84.2,1273500.0
2018-11-29 13:00:00,84.21,84.26,84.11,84.25,627320.0,84.21,84.26,84.11,84.25,627320.0
2018-11-29 13:05:00,84.25,84.25,83.84,83.84,947260.0,84.25,84.25,83.84,83.84,947260.0
2018-11-29 13:10:00,83.85,83.96,83.64,83.71,665580.0,83.85,83.96,83.64,83.71,665580.0
2018-11-29 13:15:00,83.7,83.9,83.68,83.88,423340.0,83.7,83.9,83.68,83.88,423340.0
2018-11-29 13:20:00,83.83,83.93,83.77,83.86,333480.0,83.83,83.93,83.77,83.86,333480.0
2018-11-29 13:25:00,83.86,84.01,83.86,83.98,541940.0,83.86,84.01,83.86,83.98,541940.0
2018-11-29 13:30:00,83.98,84.07,83.91,83.91,379220.0,83.98,84.07,83.91,83.91,379220.0
2018-11-29 13:35:00,83.89,83.9,83.82,83.88,286840.0,83.89,83.9,83.82,83.88,286840.0
2018-11-29 13:40:00,83.9,84.0,83.89,83.96,302680.0,83.9,84.0,83.89,83.96,302680.0
2018-11-29 13:45:00,83.96,84.19,83.95,84.15,441380.0,83.96,84.19,83.95,84.15,441380.0
2018-11-29 13:50:00,84.2,84.22,84.06,84.06,660020.0,84.2,84.22,84.06,84.06,660020.0
2018-11-29 13:55:00,84.06,84.13,83.93,83.95,388040.0,84.06,84.13,83.93,83.95,388040.0
2018-11-29 14:00:00,83.93,84.15,83.76,84.06,910880.0,83.93,84.15,83.76,84.06,910880.0
2018-11-29 14:05:00,84.01,84.06,83.89,83.98,366620.0,84.01,84.06,83.89,83.98,366620.0
2018-11-29 14:10:00,83.98,84.25,83.91,84.23,1006640.0,83.98,84.25,83.91,84.23,1006640.0
2018-11-29 14:15:00,84.24,84.32,84.1,84.29,1045480.0,84.24,84.32,84.1,84.29,1045480.0
2018-11-29 14:20:00,84.29,84.39,84.23,84.37,797400.0,84.29,84.39,84.23,84.37,797400.0
2018-11-29 14:25:00,84.36,84.43,84.34,84.39,901760.0,84.36,84.43,84.34,84.39,901760.0
2018-11-29 14:30:00,84.37,84.45,84.34,84.41,715900.0,84.37,84.45,84.34,84.41,715900.0
2018-11-29 14:35:00,84.41,84.42,84.18,84.19,602280.0,84.41,84.42,84.18,84.19,602280.0
2018-11-29 14:40:00,84.2,84.31,84.1,84.3,632060.0,84.2,84.31,84.1,84.3,632060.0
2018-11-29 14:45:00,84.3,84.36,84.22,84.34,435740.0,84.3,84.36,84.22,84.34,435740.0
2018-11-29 14:50:00,84.34,84.5,84.33,84.38,880260.0,84.34,84.5,84.33,84.38,880260.0
2018-11-29 14:55:00,84.41,84.48,84.37,84.43,541600.0,84.41,84.48,84.37,84.43,541600.0
2018-11-29 15:00:00,84.44,84.47,84.26,84.26,511420.0,84.44,84.47,84.26,84.26,511420.0
2018-11-29 15:05:00,84.27,84.41,84.23,84.39,515460.0,84.27,84.41,84.23,84.39,515460.0
2018-11-29 15:10:00,84.4,84.43,84.24,84.33,561580.0,84.4,84.43,84.24,84.33,561580.0
2018-11-29 15:15:00,84.31,84.31,84.13,84.22,722440.0,84.31,84.31,84.13,84.22,722440.0
2018-11-29 15:20:00,84.2,84.29,84.16,84.19,552200.0,84.2,84.29,84.16,84.19,552200.0
2018-11-29 15:25:00,84.19,84.34,84.17,84.33,730900.0,84.19,84.34,84.17,84.33,730900.0
2018-11-29 15:30:00,84.32,84.32,84.03,84.12,921700.0,84.32,84.32,84.03,84.12,921700.0
2018-11-29 15:35:00,84.12,84.19,84.05,84.07,565400.0,84.12,84.19,84.05,84.07,565400.0
2018-11-29 15:40:00,84.07,84.23,84.05,84.23,703340.0,84.07,84.23,84.05,84.23,703340.0
2018-11-29 15:45:00,84.24,84.26,83.99,84.04,797860.0,84.24,84.26,83.99,84.04,797860.0
2018-11-29 15:50:00,84.04,84.11,83.93,84.05,848660.0,84.04,84.11,83.93,84.05,848660.0
2018-11-29 15:55:00,84.03,84.03,83.59,83.68,2288320.0,84.03,84.03,83.59,83.68,2288320.0
2018-11-30 09:30:00,83.91,83.98,83.33,83.47,2719180.0,83.91,83.98,83.33,83.47,2719180.0
2018-11-30 09:35:00,83.44,83.73,83.39,83.58,1048060.0,83.44,83.73,83.39,83.58,1048060.0
2018-11-30 09:40:00,83.64,83.85,83.46,83.8,1356040.0,83.64,83.85,83.46,83.8,1356040.0
2018-11-30 09:45:00,83.81,84.16,83.77,84.05,1469280.0,83.81,84.16,83.77,84.05,1469280.0
2018-11-30 09:50:00,84.05,84.05,83.76,83.98,1080340.0,84.05,84.05,83.76,83.98,1080340.0
2018-11-30 09:55:00,83.97,84.07,83.76,83.97,868120.0,83.97,84.07,83.76,83.97,868120.0
2018-11-30 10:00:00,83.95,83.97,83.61,83.8,1081440.0,83.95,83.97,83.61,83.8,1081440.0
2018-11-30 10:05:00,83.77,84.01,83.68,83.94,781420.0,83.77,84.01,83.68,83.94,781420.0
2018-11-30 10:10:00,83.97,84.05,83.88,83.99,900260.0,83.97,84.05,83.88,83.99,900260.0
2018-11-30 10:15:00,84.0,84.03,83.85,83.89,576480.0,84.0,84.03,83.85,83.89,576480.0
2018-11-30 10:20:00,83.9,83.95,83.82,83.93,416720.0,83.9,83.95,83.82,83.93,416720.0
2018-11-30 10:25:00,83.93,84.09,83.86,84.0,645120.0,83.93,84.09,83.86,84.0,645120.0
2018-11-30 10:30:00,84.03,84.4,84.01,84.38,1711800.0,84.03,84.4,84.01,84.38,1711800.0
2018-11-30 10:35:00,84.4,84.55,84.35,84.54,1721920.0,84.4,84.55,84.35,84.54,1721920.0
2018-11-30 10:40:00,84.55,84.77,84.51,84.76,1866600.0,84.55,84.77,84.51,84.76,1866600.0
2018-11-30 10:45:00,84.75,84.76,84.51,84.54,1089080.0,84.75,84.76,84.51,84.54,1089080.0
2018-11-30 10:50:00,84.54,84.64,84.45,84.64,763960.0,84.54,84.64,84.45,84.64,763960.0
2018-11-30 10:55:00,84.63,84.7,84.57,84.57,855620.0,84.63,84.7,84.57,84.57,855620.0
2018-11-30 11:00:00,84.57,84.57,84.43,84.49,769900.0,84.57,84.57,84.43,84.49,769900.0
2018-11-30 11:05:00,84.54,84.57,84.34,84.4,612640.0,84.54,84.57,84.34,84.4,612640.0
2018-11-30 11:10:00,84.38,84.43,84.15,84.28,800740.0,84.38,84.43,84.15,84.28,800740.0
2018-11-30 11:15:00,84.27,84.38,84.23,84.31,409020.0,84.27,84.38,84.23,84.31,409020.0
2018-11-30 11:20:00,84.34,84.53,84.33,84.4,551020.0,84.34,84.53,84.33,84.4,551020.0
2018-11-30 11:25:00,84.42,84.42,84.16,84.28,502840.0,84.42,84.42,84.16,84.28,502840.0
2018-11-30 11:30:00,84.25,84.4,84.15,84.27,517740.0,84.25,84.4,84.15,84.27,517740.0
2018-11-30 11:35:00,84.25,84.54,84.21,84.46,566480.0,84.25,84.54,84.21,84.46,566480.0
2018-11-30 11:40:00,84.46,84.59,84.46,84.5,422360.0,84.46,84.59,84.46,84.5,422360.0
2018-11-30 11:45:00,84.49,84.53,84.41,84.53,302480.0,84.49,84.53,84.41,84.53,302480.0
2018-11-30 11:50:00,84.53,84.56,84.47,84.49,318960.0,84.53,84.56,84.47,84.49,318960.0
2018-11-30 11:55:00,84.5,84.61,84.45,84.49,375640.0,84.5,84.61,84.45,84.49,375640.0
2018-11-30 12:00:00,84.48,84.49,84.34,84.37,313400.0,84.48,84.49,84.34,84.37,313400.0
2018-11-30 12:05:00,84.38,84.45,84.34,84.45,181280.0,84.38,84.45,84.34,84.45,181280.0
2018-11-30 12:10:00,84.45,84.46,84.27,84.31,451700.0,84.45,84.46,84.27,84.31,451700.0
2018-11-30 12:15:00,84.29,84.33,84.25,84.29,243000.0,84.29,84.33,84.25,84.29,243000.0
2018-11-30 12:20:00,84.31,84.35,84.25,84.32,174660.0,84.31,84.35,84.25,84.32,174660.0
2018-11-30 12:25:00,84.32,84.32,84.18,84.22,299820.0,84.32,84.32,84.18,84.22,299820.0
2018-11-30 12:30:00,84.2,84.25,84.1,84.11,306740.0,84.2,84.25,84.1,84.11,306740.0
2018-11-30 12:35:00,84.13,84.19,84.05,84.19,284420.0,84.13,84.19,84.05,84.19,284420.0
2018-11-30 12:40:00,84.22,84.24,84.01,84.07,328600.0,84.22,84.24,84.01,84.07,328600.0
2018-11-30 12:45:00,84.07,84.23,84.04,84.17,290560.0,84.07,84.23,84.04,84.17,290560.0
2018-11-30 12:50:00,84.2,84.2,84.08,84.1,100900.0,84.2,84.2,84.08,84.1,100900.0
2018-11-30 12:55:00,84.1,84.11,83.94,83.95,463180.0,84.1,84.11,83.94,83.95,463180.0
2018-11-30 13:00:00,83.93,83.95,83.85,83.92,415860.0,83.93,83.95,83.85,83.92,415860.0
2018-11-30 13:05:00,83.9,83.96,83.83,83.89,318600.0,83.9,83.96,83.83,83.89,318600.0
2018-11-30 13:10:00,83.89,84.0,83.88,84.0,281640.0,83.89,84.0,83.88,84.0,281640.0
2018-11-30 13:15:00,83.98,84.12,83.97,84.1,479380.0,83.98,84.12,83.97,84.1,479380.0
2018-11-30 13:20:00,84.09,84.2,84.09,84.17,304040.0,84.09,84.2,84.09,84.17,304040.0
2018-11-30 13:25:00,84.15,84.16,84.01,84.12,283240.0,84.15,84.16,84.01,84.12,283240.0
2018-11-30 13:30:00,84.13,84.32,84.05,84.28,629100.0,84.13,84.32,84.05,84.28,629100.0
2018-11-30 13:35:00,84.3,84.4,84.26,84.3,481640.0,84.3,84.4,84.26,84.3,481640.0
2018-11-30 13:40:00,84.27,84.31,84.23,84.31,276380.0,84.27,84.31,84.23,84.31,276380.0
2018-11-30 13:45:00,84.33,84.45,84.3,84.42,433760.0,84.33,84.45,84.3,84.42,433760.0
2018-11-30 13:50:00,84.45,84.62,84.43,84.47,858220.0,84.45,84.62,84.43,84.47,858220.0
2018-11-30 13:55:00,84.46,84.53,84.45,84.46,310480.0,84.46,84.53,84.45,84.46,310480.0
2018-11-30 14:00:00,84.45,84.51,84.3,84.44,586860.0,84.45,84.51,84.3,84.44,586860.0
2018-11-30 14:05:00,84.43,84.53,84.39,84.44,283200.0,84.43,84.53,84.39,84.44,283200.0
2018-11-30 14:10:00,84.42,84.49,84.4,84.45,202680.0,84.42,84.49,84.4,84.45,202680.0
2018-11-30 14:15:00,84.45,84.51,84.29,84.31,561540.0,84.45,84.51,84.29,84.31,561540.0
2018-11-30 14:20:00,84.32,84.35,84.28,84.29,357840.0,84.32,84.35,84.28,84.29,357840.0
2018-11-30 14:25:00,84.3,84.43,84.24,84.42,540560.0,84.3,84.43,84.24,84.42,540560.0
2018-11-30 14:30:00,84.41,84.49,84.32,84.33,383740.0,84.41,84.49,84.32,84.33,383740.0
2018-11-30 14:35:00,84.36,84.47,84.35,84.43,275900.0,84.36,84.47,84.35,84.43,275900.0
2018-11-30 14:40:00,84.44,84.51,84.4,84.43,235260.0,84.44,84.51,84.4,84.43,235260.0
2018-11-30 14:45:00,84.44,84.44,84.28,84.34,320000.0,84.44,84.44,84.28,84.34,320000.0
2018-11-30 14:50:00,84.35,84.37,84.3,84.32,169440.0,84.35,84.37,84.3,84.32,169440.0
2018-11-30 14:55:00,84.32,84.4,84.25,84.33,378340.0,84.32,84.4,84.25,84.33,378340.0
2018-11-30 15:00:00,84.32,84.46,84.32,84.42,527980.0,84.32,84.46,84.32,84.42,527980.0
2018-11-30 15:05:00,84.41,84.51,84.36,84.5,591660.0,84.41,84.51,84.36,84.5,591660.0
2018-11-30 15:10:00,84.49,84.5,84.43,84.44,604660.0,84.49,84.5,84.43,84.44,604660.0
2018-11-30 15:15:00,84.44,84.6,84.44,84.58,650560.0,84.44,84.6,84.44,84.58,650560.0
2018-11-30 15:20:00,84.58,84.69,84.55,84.63,897120.0,84.58,84.69,84.55,84.63,897120.0
2018-11-30 15:25:00,84.63,84.67,84.58,84.61,662780.0,84.63,84.67,84.58,84.61,662780.0
2018-11-30 15:30:00,84.61,84.74,84.59,84.7,1003540.0,84.61,84.74,84.59,84.7,1003540.0
2018-11-30 15:35:00,84.71,84.75,84.65,84.74,1010980.0,84.71,84.75,84.65,84.74,1010980.0
2018-11-30 15:40:00,84.75,84.8,84.65,84.72,1092480.0,84.75,84.8,84.65,84.72,1092480.0
2018-11-30 15:45:00,84.67,84.71,84.52,84.59,1268460.0,84.67,84.71,84.52,84.59,1268460.0
2018-11-30 15:50:00,84.58,84.6,84.35,84.43,1331060.0,84.58,84.6,84.35,84.43,1331060.0
2018-11-30 15:55:00,84.45,84.75,84.4,84.66,3702040.0,84.45,84.75,84.4,84.66,3702040.0
2018-12-03 09:30:00,88.47,88.92,88.17,88.43,8692620.0,88.47,88.92,88.17,88.43,8692620.0
2018-12-03 09:35:00,88.45,88.64,87.91,87.91,3495140.0,88.45,88.64,87.91,87.91,3495140.0
2018-12-03 09:40:00,87.91,88.41,87.86,88.28,3134620.0,87.91,88.41,87.86,88.28,3134620.0
2018-12-03 09:45:00,88.32,88.46,87.92,87.97,2343580.0,88.32,88.46,87.92,87.97,2343580.0
2018-12-03 09:50:00,88.0,88.07,87.6,87.75,2050300.0,88.0,88.07,87.6,87.75,2050300.0
2018-12-03 09:55:00,87.73,87.9,87.41,87.76,1837240.0,87.73,87.9,87.41,87.76,1837240.0
2018-12-03 10:00:00,87.8,88.2,87.73,88.15,1440760.0,87.8,88.2,87.73,88.15,1440760.0
2018-12-03 10:05:00,88.15,88.29,86.5,88.14,1119400.0,88.15,88.29,86.5,88.14,1119400.0
2018-12-03 10:10:00,88.16,88.2,87.9,87.93,936840.0,88.16,88.2,87.9,87.93,936840.0
2018-12-03 10:15:00,87.92,88.46,87.92,88.38,1294160.0,87.92,88.46,87.92,88.38,1294160.0
2018-12-03 10:20:00,88.42,88.69,88.4,88.59,1698660.0,88.42,88.69,88.4,88.59,1698660.0
2018-12-03 10:25:00,88.57,88.72,88.46,88.49,1216260.0,88.57,88.72,88.46,88.49,1216260.0
2018-12-03 10:30:00,88.48,88.59,88.36,88.59,802440.0,88.48,88.59,88.36,88.59,802440.0
2018-12-03 10:35:00,88.58,88.78,88.38,88.41,1216220.0,88.58,88.78,88.38,88.41,1216220.0
2018-12-03 10:40:00,88.41,88.43,88.25,88.28,818020.0,88.41,88.43,88.25,88.28,818020.0
2018-12-03 10:45:00,88.3,88.4,88.17,88.21,869580.0,88.3,88.4,88.17,88.21,869580.0
2018-12-03 10:50:00,88.2,88.2,87.85,88.15,1367920.0,88.2,88.2,87.85,88.15,1367920.0
2018-12-03 10:55:00,88.15,88.22,88.05,88.12,663620.0,88.15,88.22,88.05,88.12,663620.0
2018-12-03 11:00:00,88.14,88.29,88.02,88.27,1065900.0,88.14,88.29,88.02,88.27,1065900.0
2018-12-03 11:05:00,88.24,88.41,88.16,88.41,817560.0,88.24,88.41,88.16,88.41,817560.0
2018-12-03 11:10:00,88.41,88.51,88.28,88.3,916980.0,88.41,88.51,88.28,88.3,916980.0
2018-12-03 11:15:00,88.29,88.55,88.28,88.47,922640.0,88.29,88.55,88.28,88.47,922640.0
2018-12-03 11:20:00,88.45,88.6,88.38,88.45,627920.0,88.45,88.6,88.38,88.45,627920.0
2018-12-03 11:25:00,88.49,88.56,88.35,88.43,779460.0,88.49,88.56,88.35,88.43,779460.0
2018-12-03 11:30:00,88.47,88.64,88.45,88.57,821520.0,88.47,88.64,88.45,88.57,821520.0
2018-12-03 11:35:00,88.58,88.66,88.51,88.56,594780.0,88.58,88.66,88.51,88.56,594780.0
2018-12-03 11:40:00,88.56,88.57,88.27,88.36,788240.0,88.56,88.57,88.27,88.36,788240.0
2018-12-03 11:45:00,88.32,88.45,88.25,88.42,615460.0,88.32,88.45,88.25,88.42,615460.0
2018-12-03 11:50:00,88.43,88.52,88.33,88.33,427220.0,88.43,88.52,88.33,88.33,427220.0
2018-12-03 11:55:00,88.3,88.34,87.85,87.88,1080640.0,88.3,88.34,87.85,87.88,1080640.0
2018-12-03 12:00:00,87.9,88.18,87.83,88.12,1141980.0,87.9,88.18,87.83,88.12,1141980.0
2018-12-03 12:05:00,88.17,88.18,88.0,88.09,564360.0,88.17,88.18,88.0,88.09,564360.0
2018-12-03 12:10:00,88.08,88.1,88.0,88.07,298180.0,88.08,88.1,88.0,88.07,298180.0
2018-12-03 12:15:00,88.06,88.17,88.06,88.1,225880.0,88.06,88.17,88.06,88.1,225880.0
2018-12-03 12:20:00,88.09,88.19,88.03,88.19,414740.0,88.09,88.19,88.03,88.19,414740.0
2018-12-03 12:25:00,88.19,88.25,88.13,88.23,376260.0,88.19,88.25,88.13,88.23,376260.0
2018-12-03 12:30:00,88.23,88.4,88.23,88.38,449240.0,88.23,88.4,88.23,88.38,449240.0
2018-12-03 12:35:00,88.37,88.46,88.21,88.23,489840.0,88.37,88.46,88.21,88.23,489840.0
2018-12-03 12:40:00,88.26,88.31,88.17,88.18,362960.0,88.26,88.31,88.17,88.18,362960.0
2018-12-03 12:45:00,88.2,88.22,88.13,88.2,265160.0,88.2,88.22,88.13,88.2,265160.0
2018-12-03 12:50:00,88.2,88.32,88.1,88.15,457640.0,88.2,88.32,88.1,88.15,457640.0
2018-12-03 12:55:00,88.15,88.28,88.12,88.27,258380.0,88.15,88.28,88.12,88.27,258380.0
2018-12-03 13:00:00,88.29,88.43,88.29,88.38,647520.0,88.29,88.43,88.29,88.38,647520.0
2018-12-03 13:05:00,88.38,88.43,88.27,88.34,295320.0,88.38,88.43,88.27,88.34,295320.0
2018-12-03 13:10:00,88.33,88.47,88.3,88.33,283760.0,88.33,88.47,88.3,88.33,283760.0
2018-12-03 13:15:00,88.32,88.48,88.31,88.39,420160.0,88.32,88.48,88.31,88.39,420160.0
2018-12-03 13:20:00,88.37,88.47,88.34,88.38,222200.0,88.37,88.47,88.34,88.38,222200.0
2018-12-03 13:25:00,88.37,88.38,88.21,88.28,256180.0,88.37,88.38,88.21,88.28,256180.0
2018-12-03 13:30:00,88.28,88.31,88.2,88.22,330300.0,88.28,88.31,88.2,88.22,330300.0
2018-12-03 13:35:00,88.21,88.24,88.1,88.17,471520.0,88.21,88.24,88.1,88.17,471520.0
2018-12-03 13:40:00,88.17,88.21,88.13,88.2,209600.0,88.17,88.21,88.13,88.2,209600.0
2018-12-03 13:45:00,88.21,88.26,87.94,87.94,689080.0,88.21,88.26,87.94,87.94,689080.0
2018-12-03 13:50:00,87.93,88.11,87.92,88.05,427460.0,87.93,88.11,87.92,88.05,427460.0
2018-12-03 13:55:00,88.03,88.05,87.82,88.03,530420.0,88.03,88.05,87.82,88.03,530420.0
2018-12-03 14:00:00,88.05,88.14,87.99,88.08,414540.0,88.05,88.14,87.99,88.08,414540.0
2018-12-03 14:05:00,88.1,88.1,87.77,87.9,862660.0,88.1,88.1,87.77,87.9,862660.0
2018-12-03 14:10:00,87.9,88.05,87.89,87.99,308820.0,87.9,88.05,87.89,87.99,308820.0
2018-12-03 14:15:00,88.0,88.19,87.99,88.12,500120.0,88.0,88.19,87.99,88.12,500120.0
2018-12-03 14:20:00,88.13,88.21,88.1,88.15,397280.0,88.13,88.21,88.1,88.15,397280.0
2018-12-03 14:25:00,88.15,88.28,88.12,88.2,273780.0,88.15,88.28,88.12,88.2,273780.0
2018-12-03 14:30:00,88.24,88.26,88.16,88.19,332200.0,88.24,88.26,88.16,88.19,332200.0
2018-12-03 14:35:00,88.2,88.3,88.15,88.26,265360.0,88.2,88.3,88.15,88.26,265360.0
2018-12-03 14:40:00,88.28,88.33,88.15,88.16,408980.0,88.28,88.33,88.15,88.16,408980.0
2018-12-03 14:45:00,88.17,88.24,88.15,88.21,276480.0,88.17,88.24,88.15,88.21,276480.0
2018-12-03 14:50:00,88.23,88.3,88.0,88.07,413440.0,88.23,88.3,88.0,88.07,413440.0
2018-12-03 14:55:00,88.05,88.1,87.96,88.08,466180.0,88.05,88.1,87.96,88.08,466180.0
2018-12-03 15:00:00,88.07,88.08,87.9,87.99,380500.0,88.07,88.08,87.9,87.99,380500.0
2018-12-03 15:05:00,87.98,88.16,87.91,88.07,603140.0,87.98,88.16,87.91,88.07,603140.0
2018-12-03 15:10:00,88.13,88.34,88.12,88.33,657060.0,88.13,88.34,88.12,88.33,657060.0
2018-12-03 15:15:00,88.34,88.47,88.33,88.4,879540.0,88.34,88.47,88.33,88.4,879540.0
2018-12-03 15:20:00,88.4,88.45,88.29,88.34,511180.0,88.4,88.45,88.29,88.34,511180.0
2018-12-03 15:25:00,88.34,88.45,88.21,88.38,786640.0,88.34,88.45,88.21,88.38,786640.0
2018-12-03 15:30:00,88.39,88.5,88.33,88.46,1131780.0,88.39,88.5,88.33,88.46,1131780.0
2018-12-03 15:35:00,88.48,88.5,88.38,88.46,600440.0,88.48,88.5,88.38,88.46,600440.0
2018-12-03 15:40:00,88.45,88.47,88.32,88.38,614380.0,88.45,88.47,88.32,88.38,614380.0
2018-12-03 15:45:00,88.47,88.5,88.25,88.4,846940.0,88.47,88.5,88.25,88.4,846940.0
2018-12-03 15:50:00,88.41,88.47,88.37,88.38,979700.0,88.41,88.47,88.37,88.38,979700.0
2018-12-03 15:55:00,88.39,88.65,88.39,88.65,2821840.0,88.39,88.65,88.39,88.65,2821840.0
2018-12-04 09:30:00,87.91,88.33,87.7,88.07,3688980.0,87.91,88.33,87.7,88.07,3688980.0
2018-12-04 09:35:00,88.04,88.47,87.98,88.4,2168340.0,88.04,88.47,87.98,88.4,2168340.0
2018-12-04 09:40:00,88.44,88.52,88.06,88.1,1607400.0,88.44,88.52,88.06,88.1,1607400.0
2018-12-04 09:45:00,88.08,88.29,87.86,88.02,1558060.0,88.08,88.29,87.86,88.02,1558060.0
2018-12-04 09:50:00,88.05,88.07,87.55,87.66,1621540.0,88.05,88.07,87.55,87.66,1621540.0
2018-12-04 09:55:00,87.65,88.04,87.63,87.98,1326040.0,87.65,88.04,87.63,87.98,1326040.0
2018-12-04 10:00:00,87.95,88.25,87.91,88.12,1255040.0,87.95,88.25,87.91,88.12,1255040.0
2018-12-04 10:05:00,88.15,88.4,88.0,88.31,1015220.0,88.15,88.4,88.0,88.31,1015220.0
2018-12-04 10:10:00,88.35,88.45,88.25,88.3,1065740.0,88.35,88.45,88.25,88.3,1065740.0
2018-12-04 10:15:00,88.3,88.51,88.15,88.16,1182040.0,88.3,88.51,88.15,88.16,1182040.0
2018-12-04 10:20:00,88.16,88.25,88.11,88.15,625240.0,88.16,88.25,88.11,88.15,625240.0
2018-12-04 10:25:00,88.1,88.31,88.07,88.31,519540.0,88.1,88.31,88.07,88.31,519540.0
2018-12-04 10:30:00,88.3,88.31,88.08,88.15,521400.0,88.3,88.31,88.08,88.15,521400.0
2018-12-04 10:35:00,88.15,88.3,88.0,88.23,733020.0,88.15,88.3,88.0,88.23,733020.0
2018-12-04 10:40:00,88.25,88.25,87.92,88.05,979220.0,88.25,88.25,87.92,88.05,979220.0
2018-12-04 10:45:00,88.05,88.16,87.98,88.16,504120.0,88.05,88.16,87.98,88.16,504120.0
2018-12-04 10:50:00,88.16,88.16,88.06,88.12,227380.0,88.16,88.16,88.06,88.12,227380.0
2018-12-04 10:55:00,88.15,88.17,88.01,88.01,293380.0,88.15,88.17,88.01,88.01,293380.0
2018-12-04 11:00:00,88.02,88.04,87.9,88.04,532080.0,88.02,88.04,87.9,88.04,532080.0
2018-12-04 11:05:00,88.04,88.15,87.9,88.06,435920.0,88.04,88.15,87.9,88.06,435920.0
2018-12-04 11:10:00,88.02,88.03,87.8,87.85,446200.0,88.02,88.03,87.8,87.85,446200.0
2018-12-04 11:15:00,87.83,87.85,87.72,87.84,696360.0,87.83,87.85,87.72,87.84,696360.0
2018-12-04 11:20:00,87.8,87.95,87.76,87.77,555360.0,87.8,87.95,87.76,87.77,555360.0
2018-12-04 11:25:00,87.77,87.77,87.52,87.6,884900.0,87.77,87.77,87.52,87.6,884900.0
2018-12-04 11:30:00,87.57,87.6,87.36,87.45,1088780.0,87.57,87.6,87.36,87.45,1088780.0
2018-12-04 11:35:00,87.45,87.45,87.23,87.31,985100.0,87.45,87.45,87.23,87.31,985100.0
2018-12-04 11:40:00,87.31,87.54,87.29,87.4,591020.0,87.31,87.54,87.29,87.4,591020.0
2018-12-04 11:45:00,87.43,87.46,87.28,87.36,473940.0,87.43,87.46,87.28,87.36,473940.0
2018-12-04 11:50:00,87.35,87.49,87.25,87.47,469740.0,87.35,87.49,87.25,87.47,469740.0
2018-12-04 11:55:00,87.5,87.53,87.3,87.36,316980.0,87.5,87.53,87.3,87.36,316980.0
2018-12-04 12:00:00,87.32,87.38,86.9,87.0,915500.0,87.32,87.38,86.9,87.0,915500.0
2018-12-04 12:05:00,87.02,87.03,86.15,86.47,2067260.0,87.02,87.03,86.15,86.47,2067260.0
2018-12-04 12:10:00,86.57,86.6,86.18,86.2,888780.0,86.57,86.6,86.18,86.2,888780.0
2018-12-04 12:15:00,86.17,86.3,85.92,86.22,1254880.0,86.17,86.3,85.92,86.22,1254880.0
2018-12-04 12:20:00,86.21,86.21,85.53,85.74,1124120.0,86.21,86.21,85.53,85.74,1124120.0
2018-12-04 12:25:00,85.68,85.85,85.4,85.41,1593320.0,85.68,85.85,85.4,85.41,1593320.0
2018-12-04 12:30:00,85.4,85.4,84.8,85.29,3078440.0,85.4,85.4,84.8,85.29,3078440.0
2018-12-04 12:35:00,85.28,85.66,85.11,85.4,1475560.0,85.28,85.66,85.11,85.4,1475560.0
2018-12-04 12:40:00,85.38,85.65,85.33,85.53,1045500.0,85.38,85.65,85.33,85.53,1045500.0
2018-12-04 12:45:00,85.5,85.74,85.46,85.7,1092660.0,85.5,85.74,85.46,85.7,1092660.0
2018-12-04 12:50:00,85.7,85.71,85.23,85.34,716000.0,85.7,85.71,85.23,85.34,716000.0
2018-12-04 12:55:00,85.34,85.63,85.29,85.35,771420.0,85.34,85.63,85.29,85.35,771420.0
2018-12-04 13:00:00,85.34,85.46,85.22,85.45,577460.0,85.34,85.46,85.22,85.45,577460.0
2018-12-04 13:05:00,85.44,85.57,85.39,85.42,624000.0,85.44,85.57,85.39,85.42,624000.0
2018-12-04 13:10:00,85.42,85.42,85.13,85.13,678240.0,85.42,85.42,85.13,85.13,678240.0
2018-12-04 13:15:00,85.12,85.42,85.12,85.35,568080.0,85.12,85.42,85.12,85.35,568080.0
2018-12-04 13:20:00,85.3,85.37,85.13,85.22,402940.0,85.3,85.37,85.13,85.22,402940.0
2018-12-04 13:25:00,85.16,85.16,84.33,84.56,1966480.0,85.16,85.16,84.33,84.56,1966480.0
2018-12-04 13:30:00,84.57,84.82,84.45,84.63,910720.0,84.57,84.82,84.45,84.63,910720.0
2018-12-04 13:35:00,84.6,84.65,83.8,83.82,1188500.0,84.6,84.65,83.8,83.82,1188500.0
2018-12-04 13:40:00,83.85,84.35,83.53,84.28,1757560.0,83.85,84.35,83.53,84.28,1757560.0
2018-12-04 13:45:00,84.28,84.53,84.1,84.46,1228440.0,84.28,84.53,84.1,84.46,1228440.0
2018-12-04 13:50:00,84.48,84.52,84.23,84.5,989400.0,84.48,84.52,84.23,84.5,989400.0
2018-12-04 13:55:00,84.46,84.88,84.46,84.72,1460980.0,84.46,84.88,84.46,84.72,1460980.0
2018-12-04 14:00:00,84.7,84.78,84.54,84.54,1081920.0,84.7,84.78,84.54,84.54,1081920.0
2018-12-04 14:05:00,84.53,85.14,84.51,85.09,1219360.0,84.53,85.14,84.51,85.09,1219360.0
2018-12-04 14:10:00,85.07,85.5,84.98,85.44,1804660.0,85.07,85.5,84.98,85.44,1804660.0
2018-12-04 14:15:00,85.42,85.45,85.21,85.33,930960.0,85.42,85.45,85.21,85.33,930960.0
2018-12-04 14:20:00,85.32,85.38,85.08,85.08,685800.0,85.32,85.38,85.08,85.08,685800.0
2018-12-04 14:25:00,85.06,85.06,84.71,84.77,736960.0,85.06,85.06,84.71,84.77,736960.0
2018-12-04 14:30:00,84.77,85.3,84.77,85.25,1143200.0,84.77,85.3,84.77,85.25,1143200.0
2018-12-04 14:35:00,85.19,85.24,85.01,85.18,486240.0,85.19,85.24,85.01,85.18,486240.0
2018-12-04 14:40:00,85.14,85.3,85.08,85.13,498820.0,85.14,85.3,85.08,85.13,498820.0
2018-12-04 14:45:00,85.12,85.6,85.07,85.45,1071240.0,85.12,85.6,85.07,85.45,1071240.0
2018-12-04 14:50:00,85.45,85.47,85.27,85.34,731360.0,85.45,85.47,85.27,85.34,731360.0
2018-12-04 14:55:00,85.37,85.37,84.86,84.91,751460.0,85.37,85.37,84.86,84.91,751460.0
2018-12-04 15:00:00,84.86,84.86,84.1,84.6,2441280.0,84.86,84.86,84.1,84.6,2441280.0
2018-12-04 15:05:00,84.6,84.71,84.28,84.34,1065400.0,84.6,84.71,84.28,84.34,1065400.0
2018-12-04 15:10:00,84.33,84.46,84.0,84.21,936140.0,84.33,84.46,84.0,84.21,936140.0
2018-12-04 15:15:00,84.24,84.63,84.13,84.25,1050460.0,84.24,84.63,84.13,84.25,1050460.0
2018-12-04 15:20:00,84.26,84.49,83.93,84.03,1030360.0,84.26,84.49,83.93,84.03,1030360.0
2018-12-04 15:25:00,83.99,84.18,83.72,83.79,1355860.0,83.99,84.18,83.72,83.79,1355860.0
2018-12-04 15:30:00,83.8,83.85,83.35,83.45,2602440.0,83.8,83.85,83.35,83.45,2602440.0
2018-12-04 15:35:00,83.44,83.75,83.3,83.35,1500540.0,83.44,83.75,83.3,83.35,1500540.0
2018-12-04 15:40:00,83.32,83.53,83.27,83.48,1423060.0,83.32,83.53,83.27,83.48,1423060.0
2018-12-04 15:45:00,83.48,83.62,83.33,83.46,1481480.0,83.48,83.62,83.33,83.46,1481480.0
2018-12-04 15:50:00,83.47,83.7,83.27,83.68,1869060.0,83.47,83.7,83.27,83.68,1869060.0
2018-12-04 15:55:00,83.65,83.75,83.3,83.35,4716900.0,83.65,83.75,83.3,83.35,4716900.0
2018-12-06 09:30:00,80.68,81.49,80.49,81.38,7192900.0,80.68,81.49,80.49,81.38,7192900.0
2018-12-06 09:35:00,81.39,82.7,81.23,82.59,3739720.0,81.39,82.7,81.23,82.59,3739720.0
2018-12-06 09:40:00,82.51,82.53,81.86,82.39,2288980.0,82.51,82.53,81.86,82.39,2288980.0
2018-12-06 09:45:00,82.35,82.5,81.78,81.84,1824860.0,82.35,82.5,81.78,81.84,1824860.0
2018-12-06 09:50:00,81.91,82.0,80.9,80.98,2124020.0,81.91,82.0,80.9,80.98,2124020.0
2018-12-06 09:55:00,80.98,81.52,80.94,81.38,1262520.0,80.98,81.52,80.94,81.38,1262520.0
2018-12-06 10:00:00,81.38,81.8,81.15,81.42,1523500.0,81.38,81.8,81.15,81.42,1523500.0
2018-12-06 10:05:00,81.43,81.96,81.13,81.86,1334940.0,81.43,81.96,81.13,81.86,1334940.0
2018-12-06 10:10:00,81.85,81.86,81.3,81.46,890500.0,81.85,81.86,81.3,81.46,890500.0
2018-12-06 10:15:00,81.41,81.93,81.35,81.41,1201160.0,81.41,81.93,81.35,81.41,1201160.0
2018-12-06 10:20:00,81.5,82.12,81.32,81.9,1650880.0,81.5,82.12,81.32,81.9,1650880.0
2018-12-06 10:25:00,81.84,82.36,81.73,82.16,1477800.0,81.84,82.36,81.73,82.16,1477800.0
2018-12-06 10:30:00,82.17,82.35,81.85,82.08,949780.0,82.17,82.35,81.85,82.08,949780.0
2018-12-06 10:35:00,82.1,82.34,81.94,82.21,907180.0,82.1,82.34,81.94,82.21,907180.0
2018-12-06 10:40:00,82.2,82.65,82.19,82.62,1297360.0,82.2,82.65,82.19,82.62,1297360.0
2018-12-06 10:45:00,82.64,82.74,82.11,82.33,1446400.0,82.64,82.74,82.11,82.33,1446400.0
2018-12-06 10:50:00,82.3,82.43,82.07,82.38,1012160.0,82.3,82.43,82.07,82.38,1012160.0
2018-12-06 10:55:00,82.34,82.37,81.75,81.84,940800.0,82.34,82.37,81.75,81.84,940800.0
2018-12-06 11:00:00,81.87,81.98,81.72,81.82,809400.0,81.87,81.98,81.72,81.82,809400.0
2018-12-06 11:05:00,81.77,82.02,81.66,81.87,738720.0,81.77,82.02,81.66,81.87,738720.0
2018-12-06 11:10:00,81.9,81.96,81.63,81.71,607060.0,81.9,81.96,81.63,81.71,607060.0
2018-12-06 11:15:00,81.68,81.95,81.56,81.8,1067920.0,81.68,81.95,81.56,81.8,1067920.0
2018-12-06 11:20:00,81.8,81.8,81.5,81.53,551360.0,81.8,81.8,81.5,81.53,551360.0
2018-12-06 11:25:00,81.55,81.7,81.35,81.47,861880.0,81.55,81.7,81.35,81.47,861880.0
2018-12-06 11:30:00,81.49,82.09,81.44,82.01,1062180.0,81.49,82.09,81.44,82.01,1062180.0
2018-12-06 11:35:00,82.1,82.26,82.05,82.18,817660.0,82.1,82.26,82.05,82.18,817660.0
2018-12-06 11:40:00,82.15,82.38,82.07,82.2,525760.0,82.15,82.38,82.07,82.2,525760.0
2018-12-06 11:45:00,82.21,82.44,82.17,82.35,546160.0,82.21,82.44,82.17,82.35,546160.0
2018-12-06 11:50:00,82.36,82.86,82.28,82.61,1133260.0,82.36,82.86,82.28,82.61,1133260.0
2018-12-06 11:55:00,82.63,83.1,82.51,83.08,1179240.0,82.63,83.1,82.51,83.08,1179240.0
2018-12-06 12:00:00,83.04,83.14,82.83,83.04,1027420.0,83.04,83.14,82.83,83.04,1027420.0
2018-12-06 12:05:00,83.02,83.19,82.86,82.9,866820.0,83.02,83.19,82.86,82.9,866820.0
2018-12-06 12:10:00,82.89,82.93,82.67,82.88,859160.0,82.89,82.93,82.67,82.88,859160.0
2018-12-06 12:15:00,82.93,83.52,82.93,83.44,1325480.0,82.93,83.52,82.93,83.44,1325480.0
2018-12-06 12:20:00,83.45,83.8,83.21,83.8,1307560.0,83.45,83.8,83.21,83.8,1307560.0
2018-12-06 12:25:00,83.77,84.05,83.71,84.02,1469240.0,83.77,84.05,83.71,84.02,1469240.0
2018-12-06 12:30:00,83.98,84.28,83.86,84.02,1647100.0,83.98,84.28,83.86,84.02,1647100.0
2018-12-06 12:35:00,84.02,84.2,83.64,83.8,1355700.0,84.02,84.2,83.64,83.8,1355700.0
2018-12-06 12:40:00,83.8,84.19,83.78,84.13,845200.0,83.8,84.19,83.78,84.13,845200.0
2018-12-06 12:45:00,84.1,84.34,84.03,84.17,961380.0,84.1,84.34,84.03,84.17,961380.0
2018-12-06 12:50:00,84.16,84.43,84.05,84.4,1265580.0,84.16,84.43,84.05,84.4,1265580.0
2018-12-06 12:55:00,84.38,84.51,84.14,84.17,1453720.0,84.38,84.51,84.14,84.17,1453720.0
2018-12-06 13:00:00,84.12,84.15,83.85,83.91,885880.0,84.12,84.15,83.85,83.91,885880.0
2018-12-06 13:05:00,83.92,84.09,83.65,83.72,887440.0,83.92,84.09,83.65,83.72,887440.0
2018-12-06 13:10:00,83.7,83.98,83.69,83.81,526160.0,83.7,83.98,83.69,83.81,526160.0
2018-12-06 13:15:00,83.85,83.97,83.55,83.59,462420.0,83.85,83.97,83.55,83.59,462420.0
2018-12-06 13:20:00,83.6,83.6,83.28,83.47,1017380.0,83.6,83.6,83.28,83.47,1017380.0
2018-12-06 13:25:00,83.45,83.51,83.18,83.22,646660.0,83.45,83.51,83.18,83.22,646660.0
2018-12-06 13:30:00,83.18,83.18,82.86,83.02,814300.0,83.18,83.18,82.86,83.02,814300.0
2018-12-06 13:35:00,83.08,83.38,82.89,83.29,876920.0,83.08,83.38,82.89,83.29,876920.0
2018-12-06 13:40:00,83.35,83.74,83.34,83.59,1094480.0,83.35,83.74,83.34,83.59,1094480.0
2018-12-06 13:45:00,83.61,83.9,83.59,83.9,766600.0,83.61,83.9,83.59,83.9,766600.0
2018-12-06 13:50:00,83.9,84.17,83.85,84.14,1013700.0,83.9,84.17,83.85,84.14,1013700.0
2018-12-06 13:55:00,84.11,84.35,83.94,84.3,1129700.0,84.11,84.35,83.94,84.3,1129700.0
2018-12-06 14:00:00,84.31,84.5,84.2,84.28,1454360.0,84.31,84.5,84.2,84.28,1454360.0
2018-12-06 14:05:00,84.25,84.3,83.96,84.18,1190640.0,84.25,84.3,83.96,84.18,1190640.0
2018-12-06 14:10:00,84.17,84.18,83.77,84.05,807520.0,84.17,84.18,83.77,84.05,807520.0
2018-12-06 14:15:00,84.0,84.1,83.58,83.59,752840.0,84.0,84.1,83.58,83.59,752840.0
2018-12-06 14:20:00,83.65,83.78,83.46,83.52,627080.0,83.65,83.78,83.46,83.52,627080.0
2018-12-06 14:25:00,83.53,84.03,83.53,84.03,760820.0,83.53,84.03,83.53,84.03,760820.0
2018-12-06 14:30:00,84.04,84.05,83.7,83.86,495440.0,84.04,84.05,83.7,83.86,495440.0
2018-12-06 14:35:00,83.82,83.96,83.66,83.84,340480.0,83.82,83.96,83.66,83.84,340480.0
2018-12-06 14:40:00,83.83,84.05,83.75,83.75,528600.0,83.83,84.05,83.75,83.75,528600.0
2018-12-06 14:45:00,83.77,83.84,83.26,83.52,817160.0,83.77,83.84,83.26,83.52,817160.0
2018-12-06 14:50:00,83.52,84.18,83.5,84.07,839540.0,83.52,84.18,83.5,84.07,839540.0
2018-12-06 14:55:00,84.1,84.25,83.98,84.17,800580.0,84.1,84.25,83.98,84.17,800580.0
2018-12-06 15:00:00,84.2,84.47,84.01,84.07,1233620.0,84.2,84.47,84.01,84.07,1233620.0
2018-12-06 15:05:00,84.04,84.18,83.86,84.12,634320.0,84.04,84.18,83.86,84.12,634320.0
2018-12-06 15:10:00,84.07,84.25,83.92,83.94,442200.0,84.07,84.25,83.92,83.94,442200.0
2018-12-06 15:15:00,83.97,84.18,83.91,84.16,581120.0,83.97,84.18,83.91,84.16,581120.0
2018-12-06 15:20:00,84.14,84.14,83.89,84.0,454380.0,84.14,84.14,83.89,84.0,454380.0
2018-12-06 15:25:00,83.94,84.32,83.92,84.3,956720.0,83.94,84.32,83.92,84.3,956720.0
2018-12-06 15:30:00,84.27,84.75,84.21,84.74,1725500.0,84.27,84.75,84.21,84.74,1725500.0
2018-12-06 15:35:00,84.73,84.75,84.6,84.67,934140.0,84.73,84.75,84.6,84.67,934140.0
2018-12-06 15:40:00,84.65,84.67,84.29,84.6,1146880.0,84.65,84.67,84.29,84.6,1146880.0
2018-12-06 15:45:00,84.67,84.85,84.61,84.8,1347640.0,84.67,84.85,84.61,84.8,1347640.0
2018-12-06 15:50:00,84.74,84.84,84.51,84.71,1305860.0,84.74,84.84,84.51,84.71,1305860.0
2018-12-06 15:55:00,84.75,85.05,84.67,85.01,2981400.0,84.75,85.05,84.67,85.01,2981400.0
2018-12-07 09:30:00,85.25,85.46,84.7,85.22,3720760.0,85.25,85.46,84.7,85.22,3720760.0
2018-12-07 09:35:00,85.29,85.79,85.28,85.7,2435780.0,85.29,85.79,85.28,85.7,2435780.0
2018-12-07 09:40:00,85.7,85.95,85.51,85.56,2193220.0,85.7,85.95,85.51,85.56,2193220.0
2018-12-07 09:45:00,85.6,85.71,85.26,85.27,1439840.0,85.6,85.71,85.26,85.27,1439840.0
2018-12-07 09:50:00,85.26,85.6,85.08,85.45,1544160.0,85.26,85.6,85.08,85.45,1544160.0
2018-12-07 09:55:00,85.46,85.65,85.23,85.3,1071040.0,85.46,85.65,85.23,85.3,1071040.0
2018-12-07 10:00:00,85.25,85.61,85.25,85.48,1091180.0,85.25,85.61,85.25,85.48,1091180.0
2018-12-07 10:05:00,85.5,85.5,84.98,85.03,1283380.0,85.5,85.5,84.98,85.03,1283380.0
2018-12-07 10:10:00,85.01,85.01,84.48,84.58,1595760.0,85.01,85.01,84.48,84.58,1595760.0
2018-12-07 10:15:00,84.57,84.57,84.06,84.23,1582140.0,84.57,84.57,84.06,84.23,1582140.0
2018-12-07 10:20:00,84.24,84.54,84.06,84.26,967660.0,84.24,84.54,84.06,84.26,967660.0
2018-12-07 10:25:00,84.27,84.67,84.07,84.6,1119560.0,84.27,84.67,84.07,84.6,1119560.0
2018-12-07 10:30:00,84.57,84.66,84.25,84.25,985780.0,84.57,84.66,84.25,84.25,985780.0
2018-12-07 10:35:00,84.28,84.28,83.41,83.73,1466720.0,84.28,84.28,83.41,83.73,1466720.0
2018-12-07 10:40:00,83.71,84.16,83.62,84.1,1072900.0,83.71,84.16,83.62,84.1,1072900.0
2018-12-07 10:45:00,84.01,84.25,83.94,84.0,668380.0,84.01,84.25,83.94,84.0,668380.0
2018-12-07 10:50:00,83.96,84.07,83.8,83.86,402260.0,83.96,84.07,83.8,83.86,402260.0
2018-12-07 10:55:00,83.88,84.23,83.87,84.17,667580.0,83.88,84.23,83.87,84.17,667580.0
2018-12-07 11:00:00,84.17,84.3,83.63,83.67,901460.0,84.17,84.3,83.63,83.67,901460.0
2018-12-07 11:05:00,83.65,83.69,83.2,83.31,1324920.0,83.65,83.69,83.2,83.31,1324920.0
2018-12-07 11:10:00,83.27,83.45,82.92,82.98,1232200.0,83.27,83.45,82.92,82.98,1232200.0
2018-12-07 11:15:00,83.0,83.34,82.98,83.25,1020580.0,83.0,83.34,82.98,83.25,1020580.0
2018-12-07 11:20:00,83.24,83.34,82.71,82.78,1202500.0,83.24,83.34,82.71,82.78,1202500.0
2018-12-07 11:25:00,82.84,83.07,82.62,82.97,817580.0,82.84,83.07,82.62,82.97,817580.0
2018-12-07 11:30:00,82.97,83.05,82.78,82.98,748620.0,82.97,83.05,82.78,82.98,748620.0
2018-12-07 11:35:00,83.0,83.2,82.98,83.16,676240.0,83.0,83.2,82.98,83.16,676240.0
2018-12-07 11:40:00,83.16,83.62,83.06,83.58,939780.0,83.16,83.62,83.06,83.58,939780.0
2018-12-07 11:45:00,83.56,83.76,83.51,83.54,767940.0,83.56,83.76,83.51,83.54,767940.0
2018-12-07 11:50:00,83.51,83.55,83.0,83.04,1072120.0,83.51,83.55,83.0,83.04,1072120.0
2018-12-07 11:55:00,83.02,83.07,82.73,82.75,828540.0,83.02,83.07,82.73,82.75,828540.0
2018-12-07 12:00:00,82.73,82.95,82.67,82.85,1058020.0,82.73,82.95,82.67,82.85,1058020.0
2018-12-07 12:05:00,82.9,82.96,82.72,82.89,549500.0,82.9,82.96,82.72,82.89,549500.0
2018-12-07 12:10:00,82.88,83.25,82.83,83.08,718840.0,82.88,83.25,82.83,83.08,718840.0
2018-12-07 12:15:00,83.07,83.07,82.67,82.81,637380.0,83.07,83.07,82.67,82.81,637380.0
2018-12-07 12:20:00,82.75,83.07,82.74,82.95,390860.0,82.75,83.07,82.74,82.95,390860.0
2018-12-07 12:25:00,82.97,83.1,82.83,83.01,395240.0,82.97,83.1,82.83,83.01,395240.0
2018-12-07 12:30:00,82.96,82.96,82.57,82.67,491080.0,82.96,82.96,82.57,82.67,491080.0
2018-12-07 12:35:00,82.66,82.69,82.57,82.69,751640.0,82.66,82.69,82.57,82.69,751640.0
2018-12-07 12:40:00,82.71,82.71,82.29,82.53,1369620.0,82.71,82.71,82.29,82.53,1369620.0
2018-12-07 12:45:00,82.53,82.69,82.46,82.49,447840.0,82.53,82.69,82.46,82.49,447840.0
2018-12-07 12:50:00,82.48,83.05,82.48,83.04,856140.0,82.48,83.05,82.48,83.04,856140.0
2018-12-07 12:55:00,83.05,83.26,82.95,83.1,738780.0,83.05,83.26,82.95,83.1,738780.0
2018-12-07 13:00:00,83.09,83.51,83.0,83.43,900320.0,83.09,83.51,83.0,83.43,900320.0
2018-12-07 13:05:00,83.42,83.46,82.87,82.92,831020.0,83.42,83.46,82.87,82.92,831020.0
2018-12-07 13:10:00,82.87,82.93,82.64,82.64,394000.0,82.87,82.93,82.64,82.64,394000.0
2018-12-07 13:15:00,82.64,82.9,82.63,82.66,539000.0,82.64,82.9,82.63,82.66,539000.0
2018-12-07 13:20:00,82.66,83.22,82.66,83.17,712080.0,82.66,83.22,82.66,83.17,712080.0
2018-12-07 13:25:00,83.17,83.18,82.86,83.15,570580.0,83.17,83.18,82.86,83.15,570580.0
2018-12-07 13:30:00,83.1,83.21,82.75,82.78,440880.0,83.1,83.21,82.75,82.78,440880.0
2018-12-07 13:35:00,82.76,83.09,82.7,82.98,454780.0,82.76,83.09,82.7,82.98,454780.0
2018-12-07 13:40:00,82.96,83.12,82.88,83.04,652160.0,82.96,83.12,82.88,83.04,652160.0
2018-12-07 13:45:00,83.03,83.14,82.74,82.75,719180.0,83.03,83.14,82.74,82.75,719180.0
2018-12-07 13:50:00,82.74,82.88,82.65,82.88,627120.0,82.74,82.88,82.65,82.88,627120.0
2018-12-07 13:55:00,82.77,82.81,82.48,82.55,836860.0,82.77,82.81,82.48,82.55,836860.0
2018-12-07 14:00:00,82.53,82.65,82.4,82.52,609820.0,82.53,82.65,82.4,82.52,609820.0
2018-12-07 14:05:00,82.49,82.65,82.35,82.42,664500.0,82.49,82.65,82.35,82.42,664500.0
2018-12-07 14:10:00,82.45,82.47,82.0,82.11,1301340.0,82.45,82.47,82.0,82.11,1301340.0
2018-12-07 14:15:00,82.11,82.74,82.07,82.67,1108020.0,82.11,82.74,82.07,82.67,1108020.0
2018-12-07 14:20:00,82.64,82.79,82.3,82.38,896860.0,82.64,82.79,82.3,82.38,896860.0
2018-12-07 14:25:00,82.39,82.54,82.23,82.46,726020.0,82.39,82.54,82.23,82.46,726020.0
2018-12-07 14:30:00,82.5,82.59,82.25,82.33,340680.0,82.5,82.59,82.25,82.33,340680.0
2018-12-07 14:35:00,82.34,82.41,82.15,82.18,372040.0,82.34,82.41,82.15,82.18,372040.0
2018-12-07 14:40:00,82.16,82.32,82.09,82.11,697800.0,82.16,82.32,82.09,82.11,697800.0
2018-12-07 14:45:00,82.12,82.47,82.0,82.39,1115220.0,82.12,82.47,82.0,82.39,1115220.0
2018-12-07 14:50:00,82.43,82.54,82.0,82.01,671520.0,82.43,82.54,82.0,82.01,671520.0
2018-12-07 14:55:00,82.04,82.12,81.77,81.86,916640.0,82.04,82.12,81.77,81.86,916640.0
2018-12-07 15:00:00,81.88,82.04,81.58,81.61,838820.0,81.88,82.04,81.58,81.61,838820.0
2018-12-07 15:05:00,81.63,81.9,81.58,81.9,781440.0,81.63,81.9,81.58,81.9,781440.0
2018-12-07 15:10:00,81.92,82.06,81.7,81.75,955140.0,81.92,82.06,81.7,81.75,955140.0
2018-12-07 15:15:00,81.7,81.96,81.57,81.82,941560.0,81.7,81.96,81.57,81.82,941560.0
2018-12-07 15:20:00,81.85,81.93,81.58,81.61,739140.0,81.85,81.93,81.58,81.61,739140.0
2018-12-07 15:25:00,81.6,82.05,81.5,81.97,1325060.0,81.6,82.05,81.5,81.97,1325060.0
2018-12-07 15:30:00,81.96,82.24,81.83,82.21,1739300.0,81.96,82.24,81.83,82.21,1739300.0
2018-12-07 15:35:00,82.2,82.24,81.72,81.73,1615120.0,82.2,82.24,81.72,81.73,1615120.0
2018-12-07 15:40:00,81.73,81.85,81.65,81.74,1129140.0,81.73,81.85,81.65,81.74,1129140.0
2018-12-07 15:45:00,81.71,81.8,81.36,81.38,1684860.0,81.71,81.8,81.36,81.38,1684860.0
2018-12-07 15:50:00,81.4,81.56,81.32,81.41,1652640.0,81.4,81.56,81.32,81.41,1652640.0
2018-12-07 15:55:00,81.41,81.6,81.27,81.49,3347640.0,81.41,81.6,81.27,81.49,3347640.0
2018-12-10 09:30:00,81.19,82.4,81.04,82.36,4275300.0,81.19,82.4,81.04,82.36,4275300.0
2018-12-10 09:35:00,82.32,82.75,81.87,82.06,4791440.0,82.32,82.75,81.87,82.06,4791440.0
2018-12-10 09:40:00,82.1,82.9,82.01,82.86,2389580.0,82.1,82.9,82.01,82.86,2389580.0
2018-12-10 09:45:00,82.86,82.86,81.9,81.92,2380080.0,82.86,82.86,81.9,81.92,2380080.0
2018-12-10 09:50:00,81.91,82.09,80.9,81.34,2734860.0,81.91,82.09,80.9,81.34,2734860.0
2018-12-10 09:55:00,81.3,81.76,81.2,81.2,1860460.0,81.3,81.76,81.2,81.2,1860460.0
2018-12-10 10:00:00,81.25,81.94,81.15,81.91,1380460.0,81.25,81.94,81.15,81.91,1380460.0
2018-12-10 10:05:00,81.91,82.22,81.6,81.67,1496900.0,81.91,82.22,81.6,81.67,1496900.0
2018-12-10 10:10:00,81.7,82.43,81.42,82.35,1203340.0,81.7,82.43,81.42,82.35,1203340.0
2018-12-10 10:15:00,82.33,82.41,82.02,82.3,1301520.0,82.33,82.41,82.02,82.3,1301520.0
2018-12-10 10:20:00,82.3,82.59,82.23,82.33,853440.0,82.3,82.59,82.23,82.33,853440.0
2018-12-10 10:25:00,82.33,82.33,81.6,81.73,1382340.0,82.33,82.33,81.6,81.73,1382340.0
2018-12-10 10:30:00,81.67,82.02,81.49,81.63,751400.0,81.67,82.02,81.49,81.63,751400.0
2018-12-10 10:35:00,81.66,81.89,81.26,81.3,685680.0,81.66,81.89,81.26,81.3,685680.0
2018-12-10 10:40:00,81.32,81.56,81.21,81.49,1051540.0,81.32,81.56,81.21,81.49,1051540.0
2018-12-10 10:45:00,81.43,81.91,81.25,81.61,1213000.0,81.43,81.91,81.25,81.61,1213000.0
2018-12-10 10:50:00,81.64,81.84,81.05,81.08,986260.0,81.64,81.84,81.05,81.08,986260.0
2018-12-10 10:55:00,81.08,81.48,81.05,81.32,653420.0,81.08,81.48,81.05,81.32,653420.0
2018-12-10 11:00:00,81.36,81.36,80.55,80.71,1538800.0,81.36,81.36,80.55,80.71,1538800.0
2018-12-10 11:05:00,80.74,80.99,80.71,80.77,885680.0,80.74,80.99,80.71,80.77,885680.0
2018-12-10 11:10:00,80.76,80.9,80.4,80.84,1231840.0,80.76,80.9,80.4,80.84,1231840.0
2018-12-10 11:15:00,80.78,80.83,80.1,80.16,1578860.0,80.78,80.83,80.1,80.16,1578860.0
2018-12-10 11:20:00,80.21,80.44,79.54,79.63,1751520.0,80.21,80.44,79.54,79.63,1751520.0
2018-12-10 11:25:00,79.56,80.05,79.56,80.0,1414760.0,79.56,80.05,79.56,80.0,1414760.0
2018-12-10 11:30:00,80.05,80.79,79.97,80.52,1996800.0,80.05,80.79,79.97,80.52,1996800.0
2018-12-10 11:35:00,80.54,81.15,80.51,81.0,1306140.0,80.54,81.15,80.51,81.0,1306140.0
2018-12-10 11:40:00,81.01,81.05,80.72,81.0,688940.0,81.01,81.05,80.72,81.0,688940.0
2018-12-10 11:45:00,81.0,81.4,80.9,81.12,1109200.0,81.0,81.4,80.9,81.12,1109200.0
2018-12-10 11:50:00,81.1,81.35,80.98,81.24,629840.0,81.1,81.35,80.98,81.24,629840.0
2018-12-10 11:55:00,81.22,81.38,80.6,80.73,973200.0,81.22,81.38,80.6,80.73,973200.0
2018-12-10 12:00:00,80.69,80.75,80.11,80.37,914980.0,80.69,80.75,80.11,80.37,914980.0
2018-12-10 12:05:00,80.38,80.76,80.27,80.54,832700.0,80.38,80.76,80.27,80.54,832700.0
2018-12-10 12:10:00,80.53,80.83,80.41,80.71,434480.0,80.53,80.83,80.41,80.71,434480.0
2018-12-10 12:15:00,80.78,80.84,80.26,80.26,509560.0,80.78,80.84,80.26,80.26,509560.0
2018-12-10 12:20:00,80.34,80.51,80.19,80.21,526340.0,80.34,80.51,80.19,80.21,526340.0
2018-12-10 12:25:00,80.26,80.3,80.0,80.1,774540.0,80.26,80.3,80.0,80.1,774540.0
2018-12-10 12:30:00,80.07,80.58,80.04,80.47,885420.0,80.07,80.58,80.04,80.47,885420.0
2018-12-10 12:35:00,80.5,81.25,80.45,81.01,1142680.0,80.5,81.25,80.45,81.01,1142680.0
2018-12-10 12:40:00,81.01,81.69,81.01,81.35,1635600.0,81.01,81.69,81.01,81.35,1635600.0
2018-12-10 12:45:00,81.34,81.7,81.14,81.62,927320.0,81.34,81.7,81.14,81.62,927320.0
2018-12-10 12:50:00,81.65,81.78,81.53,81.7,1040240.0,81.65,81.78,81.53,81.7,1040240.0
2018-12-10 12:55:00,81.72,81.72,81.32,81.44,606940.0,81.72,81.72,81.32,81.44,606940.0
2018-12-10 13:00:00,81.49,81.62,81.32,81.32,406940.0,81.49,81.62,81.32,81.32,406940.0
2018-12-10 13:05:00,81.32,81.38,81.12,81.16,738780.0,81.32,81.38,81.12,81.16,738780.0
2018-12-10 13:10:00,81.2,81.62,81.06,81.47,693380.0,81.2,81.62,81.06,81.47,693380.0
2018-12-10 13:15:00,81.45,81.49,81.22,81.36,439280.0,81.45,81.49,81.22,81.36,439280.0
2018-12-10 13:20:00,81.41,81.51,80.97,81.04,720940.0,81.41,81.51,80.97,81.04,720940.0
2018-12-10 13:25:00,80.95,81.12,80.86,80.89,284900.0,80.95,81.12,80.86,80.89,284900.0
2018-12-10 13:30:00,80.88,81.39,80.78,81.35,811600.0,80.88,81.39,80.78,81.35,811600.0
2018-12-10 13:35:00,81.39,81.67,81.39,81.48,930340.0,81.39,81.67,81.39,81.48,930340.0
2018-12-10 13:40:00,81.45,81.64,81.25,81.3,405760.0,81.45,81.64,81.25,81.3,405760.0
2018-12-10 13:45:00,81.3,81.58,81.2,81.48,548440.0,81.3,81.58,81.2,81.48,548440.0
2018-12-10 13:50:00,81.51,82.08,81.49,81.84,1115800.0,81.51,82.08,81.49,81.84,1115800.0
2018-12-10 13:55:00,81.83,82.02,81.8,81.84,796440.0,81.83,82.02,81.8,81.84,796440.0
2018-12-10 14:00:00,81.81,82.02,81.7,81.81,792100.0,81.81,82.02,81.7,81.81,792100.0
2018-12-10 14:05:00,81.78,82.26,81.76,82.1,855300.0,81.78,82.26,81.76,82.1,855300.0
2018-12-10 14:10:00,82.07,82.12,81.69,81.73,510660.0,82.07,82.12,81.69,81.73,510660.0
2018-12-10 14:15:00,81.78,81.9,81.4,81.52,539520.0,81.78,81.9,81.4,81.52,539520.0
2018-12-10 14:20:00,81.55,81.68,81.32,81.56,458580.0,81.55,81.68,81.32,81.56,458580.0
2018-12-10 14:25:00,81.55,81.84,81.45,81.7,514800.0,81.55,81.84,81.45,81.7,514800.0
2018-12-10 14:30:00,81.77,82.1,81.68,82.1,643720.0,81.77,82.1,81.68,82.1,643720.0
2018-12-10 14:35:00,82.09,82.12,81.9,81.9,993580.0,82.09,82.12,81.9,81.9,993580.0
2018-12-10 14:40:00,81.95,82.1,81.79,82.05,377840.0,81.95,82.1,81.79,82.05,377840.0
2018-12-10 14:45:00,82.06,82.06,81.88,81.96,531520.0,82.06,82.06,81.88,81.96,531520.0
2018-12-10 14:50:00,81.98,82.04,81.94,81.99,417800.0,81.98,82.04,81.94,81.99,417800.0
2018-12-10 14:55:00,81.98,82.12,81.49,81.6,777180.0,81.98,82.12,81.49,81.6,777180.0
2018-12-10 15:00:00,81.62,81.76,81.52,81.61,618880.0,81.62,81.76,81.52,81.61,618880.0
2018-12-10 15:05:00,81.62,81.98,81.61,81.92,458640.0,81.62,81.98,81.61,81.92,458640.0
2018-12-10 15:10:00,81.95,81.98,81.54,81.68,547380.0,81.95,81.98,81.54,81.68,547380.0
2018-12-10 15:15:00,81.67,81.67,81.33,81.4,580120.0,81.67,81.67,81.33,81.4,580120.0
2018-12-10 15:20:00,81.44,81.54,81.35,81.49,756380.0,81.44,81.54,81.35,81.49,756380.0
2018-12-10 15:25:00,81.5,81.72,81.47,81.7,454220.0,81.5,81.72,81.47,81.7,454220.0
2018-12-10 15:30:00,81.74,82.18,81.74,82.09,937320.0,81.74,82.18,81.74,82.09,937320.0
2018-12-10 15:35:00,82.09,82.43,82.08,82.29,1074380.0,82.09,82.43,82.08,82.29,1074380.0
2018-12-10 15:40:00,82.28,82.3,82.16,82.24,710320.0,82.28,82.3,82.16,82.24,710320.0
2018-12-10 15:45:00,82.21,82.25,81.93,81.98,716920.0,82.21,82.25,81.93,81.98,716920.0
2018-12-10 15:50:00,81.94,82.1,81.94,82.01,792040.0,81.94,82.1,81.94,82.01,792040.0
2018-12-10 15:55:00,81.98,82.09,81.93,82.06,2113960.0,81.98,82.09,81.93,82.06,2113960.0
2018-12-11 09:30:00,83.87,83.97,83.3,83.65,4426300.0,83.87,83.97,83.3,83.65,4426300.0
2018-12-11 09:35:00,83.69,83.95,83.06,83.06,2476200.0,83.69,83.95,83.06,83.06,2476200.0
2018-12-11 09:40:00,83.06,83.87,83.06,83.65,1714620.0,83.06,83.87,83.06,83.65,1714620.0
2018-12-11 09:45:00,83.69,83.72,83.21,83.24,1212180.0,83.69,83.72,83.21,83.24,1212180.0
2018-12-11 09:50:00,83.21,83.39,83.01,83.28,1560240.0,83.21,83.39,83.01,83.28,1560240.0
2018-12-11 09:55:00,83.31,83.4,82.84,82.93,1833380.0,83.31,83.4,82.84,82.93,1833380.0
2018-12-11 10:00:00,82.92,83.32,82.92,83.24,1292920.0,82.92,83.32,82.92,83.24,1292920.0
2018-12-11 10:05:00,83.24,83.25,82.65,82.69,1791640.0,83.24,83.25,82.65,82.69,1791640.0
2018-12-11 10:10:00,82.7,82.7,82.34,82.68,1784620.0,82.7,82.7,82.34,82.68,1784620.0
2018-12-11 10:15:00,82.67,82.89,82.47,82.74,1220880.0,82.67,82.89,82.47,82.74,1220880.0
2018-12-11 10:20:00,82.76,83.17,82.75,83.12,893000.0,82.76,83.17,82.75,83.12,893000.0
2018-12-11 10:25:00,83.14,83.27,82.99,83.16,973160.0,83.14,83.27,82.99,83.16,973160.0
2018-12-11 10:30:00,83.12,83.27,83.02,83.06,678120.0,83.12,83.27,83.02,83.06,678120.0
2018-12-11 10:35:00,83.09,83.14,82.82,83.07,671520.0,83.09,83.14,82.82,83.07,671520.0
2018-12-11 10:40:00,83.14,83.22,82.9,83.0,395820.0,83.14,83.22,82.9,83.0,395820.0
2018-12-11 10:45:00,83.02,83.08,82.6,82.73,726000.0,83.02,83.08,82.6,82.73,726000.0
2018-12-11 10:50:00,82.72,82.84,82.48,82.75,638240.0,82.72,82.84,82.48,82.75,638240.0
2018-12-11 10:55:00,82.79,82.88,82.51,82.79,634000.0,82.79,82.88,82.51,82.79,634000.0
2018-12-11 11:00:00,82.8,82.83,82.57,82.67,497880.0,82.8,82.83,82.57,82.67,497880.0
2018-12-11 11:05:00,82.75,82.93,82.58,82.88,713040.0,82.75,82.93,82.58,82.88,713040.0
2018-12-11 11:10:00,82.88,82.97,82.45,82.57,699060.0,82.88,82.97,82.45,82.57,699060.0
2018-12-11 11:15:00,82.51,82.68,82.36,82.67,857920.0,82.51,82.68,82.36,82.67,857920.0
2018-12-11 11:20:00,82.67,82.8,82.5,82.71,483820.0,82.67,82.8,82.5,82.71,483820.0
2018-12-11 11:25:00,82.71,82.78,82.46,82.65,517220.0,82.71,82.78,82.46,82.65,517220.0
2018-12-11 11:30:00,82.61,82.67,82.38,82.52,566620.0,82.61,82.67,82.38,82.52,566620.0
2018-12-11 11:35:00,82.49,82.67,82.44,82.64,437480.0,82.49,82.67,82.44,82.64,437480.0
2018-12-11 11:40:00,82.63,82.63,82.26,82.44,789980.0,82.63,82.63,82.26,82.44,789980.0
2018-12-11 11:45:00,82.44,82.73,82.36,82.7,578580.0,82.44,82.73,82.36,82.7,578580.0
2018-12-11 11:50:00,82.71,82.88,82.65,82.82,671600.0,82.71,82.88,82.65,82.82,671600.0
2018-12-11 11:55:00,82.81,82.89,82.67,82.8,511440.0,82.81,82.89,82.67,82.8,511440.0
2018-12-11 12:00:00,82.79,82.84,82.34,82.45,538500.0,82.79,82.84,82.34,82.45,538500.0
2018-12-11 12:05:00,82.45,82.55,82.07,82.14,944120.0,82.45,82.55,82.07,82.14,944120.0
2018-12-11 12:10:00,82.13,82.16,81.79,82.09,1384120.0,82.13,82.16,81.79,82.09,1384120.0
2018-12-11 12:15:00,82.07,82.07,81.62,81.73,798480.0,82.07,82.07,81.62,81.73,798480.0
2018-12-11 12:20:00,81.71,82.21,81.68,82.13,877480.0,81.71,82.21,81.68,82.13,877480.0
2018-12-11 12:25:00,82.11,82.18,81.97,81.99,536820.0,82.11,82.18,81.97,81.99,536820.0
2018-12-11 12:30:00,81.98,82.19,81.81,81.91,477060.0,81.98,82.19,81.81,81.91,477060.0
2018-12-11 12:35:00,81.91,82.1,81.83,81.99,370280.0,81.91,82.1,81.83,81.99,370280.0
2018-12-11 12:40:00,82.01,82.28,81.91,82.2,482980.0,82.01,82.28,81.91,82.2,482980.0
2018-12-11 12:45:00,82.2,82.23,82.03,82.1,396360.0,82.2,82.23,82.03,82.1,396360.0
2018-12-11 12:50:00,82.1,82.25,82.07,82.23,311180.0,82.1,82.25,82.07,82.23,311180.0
2018-12-11 12:55:00,82.2,82.31,82.05,82.08,484320.0,82.2,82.31,82.05,82.08,484320.0
2018-12-11 13:00:00,82.05,82.24,82.01,82.17,330620.0,82.05,82.24,82.01,82.17,330620.0
2018-12-11 13:05:00,82.15,82.26,81.93,82.02,345980.0,82.15,82.26,81.93,82.02,345980.0
2018-12-11 13:10:00,82.08,82.08,81.75,81.81,475180.0,82.08,82.08,81.75,81.81,475180.0
2018-12-11 13:15:00,81.8,82.02,81.69,82.0,730100.0,81.8,82.02,81.69,82.0,730100.0
2018-12-11 13:20:00,82.03,82.26,82.01,82.1,565900.0,82.03,82.26,82.01,82.1,565900.0
2018-12-11 13:25:00,82.11,82.16,81.94,82.0,322460.0,82.11,82.16,81.94,82.0,322460.0
2018-12-11 13:30:00,81.99,82.0,81.8,81.93,325220.0,81.99,82.0,81.8,81.93,325220.0
2018-12-11 13:35:00,81.92,82.15,81.87,82.07,303520.0,81.92,82.15,81.87,82.07,303520.0
2018-12-11 13:40:00,82.01,82.01,81.4,81.42,967140.0,82.01,82.01,81.4,81.42,967140.0
2018-12-11 13:45:00,81.42,81.51,81.26,81.39,777640.0,81.42,81.51,81.26,81.39,777640.0
2018-12-11 13:50:00,81.41,81.51,81.03,81.28,680000.0,81.41,81.51,81.03,81.28,680000.0
2018-12-11 13:55:00,81.27,81.43,81.15,81.15,447480.0,81.27,81.43,81.15,81.15,447480.0
2018-12-11 14:00:00,81.19,81.45,81.1,81.31,681060.0,81.19,81.45,81.1,81.31,681060.0
2018-12-11 14:05:00,81.29,81.43,81.13,81.14,503240.0,81.29,81.43,81.13,81.14,503240.0
2018-12-11 14:10:00,81.11,81.28,80.98,81.26,666240.0,81.11,81.28,80.98,81.26,666240.0
2018-12-11 14:15:00,81.27,81.59,81.05,81.48,800800.0,81.27,81.59,81.05,81.48,800800.0
2018-12-11 14:20:00,81.5,81.59,81.38,81.46,523900.0,81.5,81.59,81.38,81.46,523900.0
2018-12-11 14:25:00,81.52,82.02,81.5,81.99,1507640.0,81.52,82.02,81.5,81.99,1507640.0
2018-12-11 14:30:00,81.99,82.31,81.95,82.13,1237440.0,81.99,82.31,81.95,82.13,1237440.0
2018-12-11 14:35:00,82.15,82.28,82.03,82.12,585340.0,82.15,82.28,82.03,82.12,585340.0
2018-12-11 14:40:00,82.14,82.49,82.11,82.37,764540.0,82.14,82.49,82.11,82.37,764540.0
2018-12-11 14:45:00,82.34,82.65,82.28,82.28,1028620.0,82.34,82.65,82.28,82.28,1028620.0
2018-12-11 14:50:00,82.28,82.5,82.22,82.36,549560.0,82.28,82.5,82.22,82.36,549560.0
2018-12-11 14:55:00,82.41,82.47,82.16,82.26,605280.0,82.41,82.47,82.16,82.26,605280.0
2018-12-11 15:00:00,82.3,82.33,81.95,82.08,772860.0,82.3,82.33,81.95,82.08,772860.0
2018-12-11 15:05:00,82.13,82.43,82.02,82.4,728060.0,82.13,82.43,82.02,82.4,728060.0
2018-12-11 15:10:00,82.39,83.02,82.37,82.83,1612820.0,82.39,83.02,82.37,82.83,1612820.0
2018-12-11 15:15:00,82.82,82.9,82.56,82.67,931060.0,82.82,82.9,82.56,82.67,931060.0
2018-12-11 15:20:00,82.63,82.77,82.62,82.64,506360.0,82.63,82.77,82.62,82.64,506360.0
2018-12-11 15:25:00,82.66,82.78,82.55,82.57,371880.0,82.66,82.78,82.55,82.57,371880.0
2018-12-11 15:30:00,82.57,82.97,82.53,82.8,1035240.0,82.57,82.97,82.53,82.8,1035240.0
2018-12-11 15:35:00,82.81,82.83,82.45,82.53,773100.0,82.81,82.83,82.45,82.53,773100.0
2018-12-11 15:40:00,82.5,82.54,82.38,82.49,583660.0,82.5,82.54,82.38,82.49,583660.0
2018-12-11 15:45:00,82.45,82.57,82.38,82.43,530160.0,82.45,82.57,82.38,82.43,530160.0
2018-12-11 15:50:00,82.4,82.55,82.34,82.44,717640.0,82.4,82.55,82.34,82.44,717640.0
2018-12-11 15:55:00,82.43,82.43,82.11,82.16,1572580.0,82.43,82.43,82.11,82.16,1572580.0
2018-12-12 09:30:00,83.45,83.54,83.11,83.21,3120160.0,83.45,83.54,83.11,83.21,3120160.0
2018-12-12 09:35:00,83.16,83.46,83.01,83.32,1453620.0,83.16,83.46,83.01,83.32,1453620.0
2018-12-12 09:40:00,83.26,83.64,83.13,83.62,2537800.0,83.26,83.64,83.13,83.62,2537800.0
2018-12-12 09:45:00,83.6,83.71,83.37,83.66,1605360.0,83.6,83.71,83.37,83.66,1605360.0
2018-12-12 09:50:00,83.66,83.84,83.65,83.7,1309000.0,83.66,83.84,83.65,83.7,1309000.0
2018-12-12 09:55:00,83.71,84.01,83.61,83.98,1714560.0,83.71,84.01,83.61,83.98,1714560.0
2018-12-12 10:00:00,84.0,84.25,83.9,84.18,1632500.0,84.0,84.25,83.9,84.18,1632500.0
2018-12-12 10:05:00,84.19,84.28,83.91,84.28,1440320.0,84.19,84.28,83.91,84.28,1440320.0
2018-12-12 10:10:00,84.27,84.4,84.09,84.34,1204600.0,84.27,84.4,84.09,84.34,1204600.0
2018-12-12 10:15:00,84.35,84.41,84.2,84.33,986240.0,84.35,84.41,84.2,84.33,986240.0
2018-12-12 10:20:00,84.31,84.4,84.13,84.29,1133020.0,84.31,84.4,84.13,84.29,1133020.0
2018-12-12 10:25:00,84.29,84.3,84.02,84.04,721800.0,84.29,84.3,84.02,84.04,721800.0
2018-12-12 10:30:00,84.05,84.25,83.92,84.19,889960.0,84.05,84.25,83.92,84.19,889960.0
2018-12-12 10:35:00,84.24,84.28,83.85,83.91,804640.0,84.24,84.28,83.85,83.91,804640.0
2018-12-12 10:40:00,83.87,84.0,83.7,83.99,1299220.0,83.87,84.0,83.7,83.99,1299220.0
2018-12-12 10:45:00,84.0,84.15,83.86,84.06,742840.0,84.0,84.15,83.86,84.06,742840.0
2018-12-12 10:50:00,84.06,84.25,84.04,84.25,685900.0,84.06,84.25,84.04,84.25,685900.0
2018-12-12 10:55:00,84.25,84.42,84.22,84.27,947920.0,84.25,84.42,84.22,84.27,947920.0
2018-12-12 11:00:00,84.3,84.79,84.22,84.77,1481200.0,84.3,84.79,84.22,84.77,1481200.0
2018-12-12 11:05:00,84.78,84.86,84.59,84.85,1466440.0,84.78,84.86,84.59,84.85,1466440.0
2018-12-12 11:10:00,84.84,84.92,84.72,84.82,808480.0,84.84,84.92,84.72,84.82,808480.0
2018-12-12 11:15:00,84.82,85.1,84.82,85.02,1885820.0,84.82,85.1,84.82,85.02,1885820.0
2018-12-12 11:20:00,85.02,85.06,84.74,84.98,1047500.0,85.02,85.06,84.74,84.98,1047500.0
2018-12-12 11:25:00,85.0,85.02,84.7,84.71,557260.0,85.0,85.02,84.7,84.71,557260.0
2018-12-12 11:30:00,84.74,84.85,84.65,84.7,522700.0,84.74,84.85,84.65,84.7,522700.0
2018-12-12 11:35:00,84.67,84.78,84.62,84.7,516280.0,84.67,84.78,84.62,84.7,516280.0
2018-12-12 11:40:00,84.72,84.8,84.7,84.75,491180.0,84.72,84.8,84.7,84.75,491180.0
2018-12-12 11:45:00,84.79,84.97,84.75,84.95,517820.0,84.79,84.97,84.75,84.95,517820.0
2018-12-12 11:50:00,84.95,85.1,84.87,85.02,667900.0,84.95,85.1,84.87,85.02,667900.0
2018-12-12 11:55:00,85.02,85.02,84.74,84.96,663900.0,85.02,85.02,84.74,84.96,663900.0
2018-12-12 12:00:00,84.96,85.2,84.96,85.08,1167560.0,84.96,85.2,84.96,85.08,1167560.0
2018-12-12 12:05:00,85.08,85.11,84.88,84.95,742040.0,85.08,85.11,84.88,84.95,742040.0
2018-12-12 12:10:00,85.0,85.03,84.81,84.81,578820.0,85.0,85.03,84.81,84.81,578820.0
2018-12-12 12:15:00,84.86,84.88,84.71,84.81,416540.0,84.86,84.88,84.71,84.81,416540.0
2018-12-12 12:20:00,84.8,84.9,84.7,84.78,389700.0,84.8,84.9,84.7,84.78,389700.0
2018-12-12 12:25:00,84.78,84.99,84.75,84.98,346300.0,84.78,84.99,84.75,84.98,346300.0
2018-12-12 12:30:00,85.0,85.05,84.91,84.99,499520.0,85.0,85.05,84.91,84.99,499520.0
2018-12-12 12:35:00,85.01,85.04,84.85,84.91,359240.0,85.01,85.04,84.85,84.91,359240.0
2018-12-12 12:40:00,84.88,85.06,84.87,84.98,399780.0,84.88,85.06,84.87,84.98,399780.0
2018-12-12 12:45:00,84.99,85.05,84.89,85.0,346600.0,84.99,85.05,84.89,85.0,346600.0
2018-12-12 12:50:00,84.99,85.11,84.98,85.03,409960.0,84.99,85.11,84.98,85.03,409960.0
2018-12-12 12:55:00,85.01,85.11,84.97,85.1,433600.0,85.01,85.11,84.97,85.1,433600.0
2018-12-12 13:00:00,85.1,85.14,85.03,85.06,344740.0,85.1,85.14,85.03,85.06,344740.0
2018-12-12 13:05:00,85.04,85.09,84.97,85.03,334740.0,85.04,85.09,84.97,85.03,334740.0
2018-12-12 13:10:00,85.04,85.25,85.03,85.19,861800.0,85.04,85.25,85.03,85.19,861800.0
2018-12-12 13:15:00,85.2,85.25,85.08,85.09,400340.0,85.2,85.25,85.08,85.09,400340.0
2018-12-12 13:20:00,85.1,85.2,85.08,85.08,282500.0,85.1,85.2,85.08,85.08,282500.0
2018-12-12 13:25:00,85.08,85.13,84.98,85.12,310800.0,85.08,85.13,84.98,85.12,310800.0
2018-12-12 13:30:00,85.15,85.17,85.09,85.14,241420.0,85.15,85.17,85.09,85.14,241420.0
2018-12-12 13:35:00,85.14,85.14,84.97,85.03,377620.0,85.14,85.14,84.97,85.03,377620.0
2018-12-12 13:40:00,85.0,85.05,84.85,84.86,410920.0,85.0,85.05,84.85,84.86,410920.0
2018-12-12 13:45:00,84.88,84.97,84.77,84.92,671380.0,84.88,84.97,84.77,84.92,671380.0
2018-12-12 13:50:00,84.95,84.95,84.62,84.65,611460.0,84.95,84.95,84.62,84.65,611460.0
2018-12-12 13:55:00,84.62,84.77,84.56,84.7,1164100.0,84.62,84.77,84.56,84.7,1164100.0
2018-12-12 14:00:00,84.76,84.84,84.51,84.56,398340.0,84.76,84.84,84.51,84.56,398340.0
2018-12-12 14:05:00,84.53,84.53,84.26,84.27,1105360.0,84.53,84.53,84.26,84.27,1105360.0
2018-12-12 14:10:00,84.27,84.32,83.98,84.28,1255780.0,84.27,84.32,83.98,84.28,1255780.0
2018-12-12 14:15:00,84.27,84.41,84.18,84.39,676500.0,84.27,84.41,84.18,84.39,676500.0
2018-12-12 14:20:00,84.4,84.43,84.17,84.34,547400.0,84.4,84.43,84.17,84.34,547400.0
2018-12-12 14:25:00,84.33,84.41,83.8,83.89,919500.0,84.33,84.41,83.8,83.89,919500.0
2018-12-12 14:30:00,83.85,84.02,83.76,84.02,778160.0,83.85,84.02,83.76,84.02,778160.0
2018-12-12 14:35:00,84.02,84.04,83.85,83.95,352140.0,84.02,84.04,83.85,83.95,352140.0
2018-12-12 14:40:00,83.95,83.97,83.45,83.7,1288000.0,83.95,83.97,83.45,83.7,1288000.0
2018-12-12 14:45:00,83.66,83.76,83.46,83.62,809400.0,83.66,83.76,83.46,83.62,809400.0
2018-12-12 14:50:00,83.6,83.76,83.36,83.66,948200.0,83.6,83.76,83.36,83.66,948200.0
2018-12-12 14:55:00,83.66,84.01,83.64,83.89,1080360.0,83.66,84.01,83.64,83.89,1080360.0
2018-12-12 15:00:00,83.85,84.0,83.75,83.76,652660.0,83.85,84.0,83.75,83.76,652660.0
2018-12-12 15:05:00,83.77,83.98,83.7,83.93,743680.0,83.77,83.98,83.7,83.93,743680.0
2018-12-12 15:10:00,83.9,84.19,83.9,83.99,930300.0,83.9,84.19,83.9,83.99,930300.0
2018-12-12 15:15:00,84.0,84.0,83.67,83.77,648320.0,84.0,84.0,83.67,83.77,648320.0
2018-12-12 15:20:00,83.78,83.84,83.68,83.73,500280.0,83.78,83.84,83.68,83.73,500280.0
2018-12-12 15:25:00,83.74,83.88,83.44,83.46,735100.0,83.74,83.88,83.44,83.46,735100.0
2018-12-12 15:30:00,83.48,83.69,83.46,83.59,843220.0,83.48,83.69,83.46,83.59,843220.0
2018-12-12 15:35:00,83.61,83.95,83.61,83.91,674000.0,83.61,83.95,83.61,83.91,674000.0
2018-12-12 15:40:00,83.92,84.05,83.87,83.91,588640.0,83.92,84.05,83.87,83.91,588640.0
2018-12-12 15:45:00,83.92,83.92,83.6,83.6,723400.0,83.92,83.92,83.6,83.6,723400.0
2018-12-12 15:50:00,83.62,83.65,83.5,83.65,1235200.0,83.62,83.65,83.5,83.65,1235200.0
2018-12-12 15:55:00,83.62,83.62,83.13,83.18,2929720.0,83.62,83.62,83.13,83.18,2929720.0
2018-12-13 09:30:00,84.0,84.09,83.56,83.75,2750200.0,84.0,84.09,83.56,83.75,2750200.0
2018-12-13 09:35:00,83.72,84.35,83.66,84.2,1870000.0,83.72,84.35,83.66,84.2,1870000.0
2018-12-13 09:40:00,84.17,84.61,84.16,84.16,1971020.0,84.17,84.61,84.16,84.16,1971020.0
2018-12-13 09:45:00,84.21,84.35,83.97,84.08,1229700.0,84.21,84.35,83.97,84.08,1229700.0
2018-12-13 09:50:00,84.05,84.18,83.75,83.87,1259660.0,84.05,84.18,83.75,83.87,1259660.0
2018-12-13 09:55:00,83.82,83.94,83.6,83.67,1604820.0,83.82,83.94,83.6,83.67,1604820.0
2018-12-13 10:00:00,83.72,84.01,83.62,83.98,1465960.0,83.72,84.01,83.62,83.98,1465960.0
2018-12-13 10:05:00,83.98,84.03,83.79,83.8,922000.0,83.98,84.03,83.79,83.8,922000.0
2018-12-13 10:10:00,83.84,84.16,83.76,84.08,1204420.0,83.84,84.16,83.76,84.08,1204420.0
2018-12-13 10:15:00,84.08,84.09,83.87,83.9,626020.0,84.08,84.09,83.87,83.9,626020.0
2018-12-13 10:20:00,83.87,83.87,83.68,83.75,573000.0,83.87,83.87,83.68,83.75,573000.0
2018-12-13 10:25:00,83.74,83.81,83.45,83.58,1092460.0,83.74,83.81,83.45,83.58,1092460.0
2018-12-13 10:30:00,83.57,83.57,83.07,83.12,1306480.0,83.57,83.57,83.07,83.12,1306480.0
2018-12-13 10:35:00,83.12,83.41,83.01,83.04,1215300.0,83.12,83.41,83.01,83.04,1215300.0
2018-12-13 10:40:00,83.03,83.14,82.71,82.87,1624080.0,83.03,83.14,82.71,82.87,1624080.0
2018-12-13 10:45:00,82.87,83.14,82.67,82.79,1395520.0,82.87,83.14,82.67,82.79,1395520.0
2018-12-13 10:50:00,82.77,82.83,82.41,82.82,1743800.0,82.77,82.83,82.41,82.82,1743800.0
2018-12-13 10:55:00,82.81,83.04,82.67,82.96,1231880.0,82.81,83.04,82.67,82.96,1231880.0
2018-12-13 11:00:00,82.94,82.94,82.58,82.79,492840.0,82.94,82.94,82.58,82.79,492840.0
2018-12-13 11:05:00,82.77,82.97,82.67,82.79,550760.0,82.77,82.97,82.67,82.79,550760.0
2018-12-13 11:10:00,82.79,82.8,82.57,82.58,682200.0,82.79,82.8,82.57,82.58,682200.0
2018-12-13 11:15:00,82.56,82.56,82.23,82.4,1502040.0,82.56,82.56,82.23,82.4,1502040.0
2018-12-13 11:20:00,82.4,82.7,82.33,82.6,613520.0,82.4,82.7,82.33,82.6,613520.0
2018-12-13 11:25:00,82.61,82.94,82.6,82.85,935140.0,82.61,82.94,82.6,82.85,935140.0
2018-12-13 11:30:00,82.83,83.0,82.7,82.81,710940.0,82.83,83.0,82.7,82.81,710940.0
2018-12-13 11:35:00,82.81,82.96,82.72,82.91,403620.0,82.81,82.96,82.72,82.91,403620.0
2018-12-13 11:40:00,82.86,83.37,82.8,83.3,836100.0,82.86,83.37,82.8,83.3,836100.0
2018-12-13 11:45:00,83.3,83.3,82.95,82.96,686640.0,83.3,83.3,82.95,82.96,686640.0
2018-12-13 11:50:00,82.91,83.03,82.73,82.73,481400.0,82.91,83.03,82.73,82.73,481400.0
2018-12-13 11:55:00,82.76,82.88,82.47,82.47,672080.0,82.76,82.88,82.47,82.47,672080.0
2018-12-13 12:00:00,82.49,82.61,82.18,82.35,832600.0,82.49,82.61,82.18,82.35,832600.0
2018-12-13 12:05:00,82.37,82.5,82.31,82.45,565380.0,82.37,82.5,82.31,82.45,565380.0
2018-12-13 12:10:00,82.41,82.55,82.33,82.4,388340.0,82.41,82.55,82.33,82.4,388340.0
2018-12-13 12:15:00,82.38,82.58,82.25,82.46,429060.0,82.38,82.58,82.25,82.46,429060.0
2018-12-13 12:20:00,82.46,82.51,82.21,82.27,420280.0,82.46,82.51,82.21,82.27,420280.0
2018-12-13 12:25:00,82.3,82.32,82.13,82.24,574780.0,82.3,82.32,82.13,82.24,574780.0
2018-12-13 12:30:00,82.23,82.56,82.23,82.53,451300.0,82.23,82.56,82.23,82.53,451300.0
2018-12-13 12:35:00,82.55,82.7,82.52,82.63,582620.0,82.55,82.7,82.52,82.63,582620.0
2018-12-13 12:40:00,82.63,82.67,82.46,82.46,286040.0,82.63,82.67,82.46,82.46,286040.0
2018-12-13 12:45:00,82.47,82.65,82.38,82.55,254380.0,82.47,82.65,82.38,82.55,254380.0
2018-12-13 12:50:00,82.55,82.67,82.39,82.41,367000.0,82.55,82.67,82.39,82.41,367000.0
2018-12-13 12:55:00,82.42,82.49,82.33,82.49,258760.0,82.42,82.49,82.33,82.49,258760.0
2018-12-13 13:00:00,82.44,82.56,82.33,82.37,245080.0,82.44,82.56,82.33,82.37,245080.0
2018-12-13 13:05:00,82.39,82.44,82.27,82.4,428860.0,82.39,82.44,82.27,82.4,428860.0
2018-12-13 13:10:00,82.37,82.42,82.23,82.38,548040.0,82.37,82.42,82.23,82.38,548040.0
2018-12-13 13:15:00,82.37,82.51,82.29,82.29,539540.0,82.37,82.51,82.29,82.29,539540.0
2018-12-13 13:20:00,82.3,82.41,82.28,82.3,225080.0,82.3,82.41,82.28,82.3,225080.0
2018-12-13 13:25:00,82.35,82.35,82.08,82.29,654740.0,82.35,82.35,82.08,82.29,654740.0
2018-12-13 13:30:00,82.28,82.55,82.27,82.49,513220.0,82.28,82.55,82.27,82.49,513220.0
2018-12-13 13:35:00,82.5,82.79,82.44,82.74,865760.0,82.5,82.79,82.44,82.74,865760.0
2018-12-13 13:40:00,82.79,82.89,82.67,82.7,739240.0,82.79,82.89,82.67,82.7,739240.0
2018-12-13 13:45:00,82.73,82.73,82.57,82.59,232780.0,82.73,82.73,82.57,82.59,232780.0
2018-12-13 13:50:00,82.55,82.65,82.41,82.47,406100.0,82.55,82.65,82.41,82.47,406100.0
2018-12-13 13:55:00,82.44,82.55,82.3,82.38,319780.0,82.44,82.55,82.3,82.38,319780.0
2018-12-13 14:00:00,82.45,82.48,82.29,82.3,312600.0,82.45,82.48,82.29,82.3,312600.0
2018-12-13 14:05:00,82.27,82.39,82.15,82.29,396800.0,82.27,82.39,82.15,82.29,396800.0
2018-12-13 14:10:00,82.25,82.36,82.13,82.3,552620.0,82.25,82.36,82.13,82.3,552620.0
2018-12-13 14:15:00,82.28,82.33,82.19,82.33,296340.0,82.28,82.33,82.19,82.33,296340.0
2018-12-13 14:20:00,82.35,82.37,82.25,82.29,224280.0,82.35,82.37,82.25,82.29,224280.0
2018-12-13 14:25:00,82.28,82.43,82.17,82.41,615740.0,82.28,82.43,82.17,82.41,615740.0
2018-12-13 14:30:00,82.36,82.41,82.26,82.26,344080.0,82.36,82.41,82.26,82.26,344080.0
2018-12-13 14:35:00,82.25,82.29,82.09,82.26,469120.0,82.25,82.29,82.09,82.26,469120.0
2018-12-13 14:40:00,82.28,82.34,82.17,82.2,293440.0,82.28,82.34,82.17,82.2,293440.0
2018-12-13 14:45:00,82.18,82.27,82.15,82.19,191640.0,82.18,82.27,82.15,82.19,191640.0
2018-12-13 14:50:00,82.23,82.49,82.23,82.43,409620.0,82.23,82.49,82.23,82.43,409620.0
2018-12-13 14:55:00,82.42,82.6,82.36,82.5,540220.0,82.42,82.6,82.36,82.5,540220.0
2018-12-13 15:00:00,82.51,82.59,82.4,82.4,392280.0,82.51,82.59,82.4,82.4,392280.0
2018-12-13 15:05:00,82.41,82.46,82.33,82.33,322840.0,82.41,82.46,82.33,82.33,322840.0
2018-12-13 15:10:00,82.3,82.5,82.23,82.45,453520.0,82.3,82.5,82.23,82.45,453520.0
2018-12-13 15:15:00,82.47,82.75,82.47,82.67,482400.0,82.47,82.75,82.47,82.67,482400.0
2018-12-13 15:20:00,82.66,82.79,82.57,82.71,548160.0,82.66,82.79,82.57,82.71,548160.0
2018-12-13 15:25:00,82.71,82.8,82.6,82.61,563500.0,82.71,82.8,82.6,82.61,563500.0
2018-12-13 15:30:00,82.61,82.75,82.53,82.66,469860.0,82.61,82.75,82.53,82.66,469860.0
2018-12-13 15:35:00,82.64,82.65,82.41,82.56,429160.0,82.64,82.65,82.41,82.56,429160.0
2018-12-13 15:40:00,82.56,82.9,82.56,82.87,798600.0,82.56,82.9,82.56,82.87,798600.0
2018-12-13 15:45:00,82.9,82.95,82.7,82.76,653660.0,82.9,82.95,82.7,82.76,653660.0
2018-12-13 15:50:00,82.75,82.84,82.68,82.74,526620.0,82.75,82.84,82.68,82.74,526620.0
2018-12-13 15:55:00,82.74,83.02,82.74,82.95,2444200.0,82.74,83.02,82.74,82.95,2444200.0
2018-12-14 09:30:00,81.9,82.13,81.45,81.5,3216100.0,81.9,82.13,81.45,81.5,3216100.0
2018-12-14 09:35:00,81.5,81.54,81.15,81.33,2188700.0,81.5,81.54,81.15,81.33,2188700.0
2018-12-14 09:40:00,81.27,81.56,81.1,81.35,1453720.0,81.27,81.56,81.1,81.35,1453720.0
2018-12-14 09:45:00,81.38,81.74,81.34,81.5,1285800.0,81.38,81.74,81.34,81.5,1285800.0
2018-12-14 09:50:00,81.51,81.69,81.24,81.67,1203320.0,81.51,81.69,81.24,81.67,1203320.0
2018-12-14 09:55:00,81.65,81.87,81.4,81.75,1444160.0,81.65,81.87,81.4,81.75,1444160.0
2018-12-14 10:00:00,81.74,81.86,81.58,81.86,763800.0,81.74,81.86,81.58,81.86,763800.0
2018-12-14 10:05:00,81.83,81.83,81.55,81.55,571860.0,81.83,81.83,81.55,81.55,571860.0
2018-12-14 10:10:00,81.6,81.61,81.32,81.58,608800.0,81.6,81.61,81.32,81.58,608800.0
2018-12-14 10:15:00,81.57,81.84,81.56,81.72,833740.0,81.57,81.84,81.56,81.72,833740.0
2018-12-14 10:20:00,81.73,81.79,81.49,81.53,925380.0,81.73,81.79,81.49,81.53,925380.0
2018-12-14 10:25:00,81.51,81.63,81.3,81.4,1090720.0,81.51,81.63,81.3,81.4,1090720.0
2018-12-14 10:30:00,81.4,81.45,81.25,81.34,739960.0,81.4,81.45,81.25,81.34,739960.0
2018-12-14 10:35:00,81.32,81.45,81.21,81.38,946120.0,81.32,81.45,81.21,81.38,946120.0
2018-12-14 10:40:00,81.38,81.54,81.37,81.45,550280.0,81.38,81.54,81.37,81.45,550280.0
2018-12-14 10:45:00,81.45,81.77,81.41,81.73,984020.0,81.45,81.77,81.41,81.73,984020.0
2018-12-14 10:50:00,81.67,82.02,81.64,81.95,936000.0,81.67,82.02,81.64,81.95,936000.0
2018-12-14 10:55:00,81.9,81.93,81.78,81.8,543260.0,81.9,81.93,81.78,81.8,543260.0
2018-12-14 11:00:00,81.77,81.92,81.71,81.89,554620.0,81.77,81.92,81.71,81.89,554620.0
2018-12-14 11:05:00,81.88,82.0,81.73,81.73,582980.0,81.88,82.0,81.73,81.73,582980.0
2018-12-14 11:10:00,81.73,81.76,81.46,81.61,701660.0,81.73,81.76,81.46,81.61,701660.0
2018-12-14 11:15:00,81.55,81.64,81.46,81.55,374840.0,81.55,81.64,81.46,81.55,374840.0
2018-12-14 11:20:00,81.56,81.63,81.39,81.41,555560.0,81.56,81.63,81.39,81.41,555560.0
2018-12-14 11:25:00,81.4,81.5,81.37,81.42,826800.0,81.4,81.5,81.37,81.42,826800.0
2018-12-14 11:30:00,81.47,81.61,81.46,81.47,471080.0,81.47,81.61,81.46,81.47,471080.0
2018-12-14 11:35:00,81.45,81.5,81.3,81.44,553460.0,81.45,81.5,81.3,81.44,553460.0
2018-12-14 11:40:00,81.42,81.55,81.34,81.34,373720.0,81.42,81.55,81.34,81.34,373720.0
2018-12-14 11:45:00,81.35,81.36,81.25,81.28,634580.0,81.35,81.36,81.25,81.28,634580.0
2018-12-14 11:50:00,81.25,81.38,81.14,81.38,630340.0,81.25,81.38,81.14,81.38,630340.0
2018-12-14 11:55:00,81.38,81.38,81.12,81.16,485120.0,81.38,81.38,81.12,81.16,485120.0
2018-12-14 12:00:00,81.2,81.37,81.15,81.2,614120.0,81.2,81.37,81.15,81.2,614120.0
2018-12-14 12:05:00,81.18,81.31,81.01,81.1,918960.0,81.18,81.31,81.01,81.1,918960.0
2018-12-14 12:10:00,81.05,81.11,80.84,80.84,775900.0,81.05,81.11,80.84,80.84,775900.0
2018-12-14 12:15:00,80.85,81.13,80.82,80.99,848800.0,80.85,81.13,80.82,80.99,848800.0
2018-12-14 12:20:00,81.01,81.12,80.95,81.08,485180.0,81.01,81.12,80.95,81.08,485180.0
2018-12-14 12:25:00,81.05,81.21,80.99,81.11,580020.0,81.05,81.21,80.99,81.11,580020.0
2018-12-14 12:30:00,81.12,81.3,81.12,81.2,673180.0,81.12,81.3,81.12,81.2,673180.0
2018-12-14 12:35:00,81.22,81.28,81.15,81.17,384980.0,81.22,81.28,81.15,81.17,384980.0
2018-12-14 12:40:00,81.14,81.14,81.03,81.1,202900.0,81.14,81.14,81.03,81.1,202900.0
2018-12-14 12:45:00,81.1,81.13,81.0,81.06,266500.0,81.1,81.13,81.0,81.06,266500.0
2018-12-14 12:50:00,81.05,81.17,81.0,81.13,268720.0,81.05,81.17,81.0,81.13,268720.0
2018-12-14 12:55:00,81.16,81.23,81.05,81.07,221900.0,81.16,81.23,81.05,81.07,221900.0
2018-12-14 13:00:00,81.03,81.05,80.91,80.98,350400.0,81.03,81.05,80.91,80.98,350400.0
2018-12-14 13:05:00,81.02,81.23,80.99,81.23,335560.0,81.02,81.23,80.99,81.23,335560.0
2018-12-14 13:10:00,81.22,81.34,81.16,81.24,413240.0,81.22,81.34,81.16,81.24,413240.0
2018-12-14 13:15:00,81.22,81.23,81.03,81.04,260860.0,81.22,81.23,81.03,81.04,260860.0
2018-12-14 13:20:00,81.01,81.07,80.9,80.91,354460.0,81.01,81.07,80.9,80.91,354460.0
2018-12-14 13:25:00,80.9,81.06,80.89,80.95,291520.0,80.9,81.06,80.89,80.95,291520.0
2018-12-14 13:30:00,80.91,80.95,80.68,80.71,542280.0,80.91,80.95,80.68,80.71,542280.0
2018-12-14 13:35:00,80.74,80.8,80.61,80.65,736340.0,80.74,80.8,80.61,80.65,736340.0
2018-12-14 13:40:00,80.63,80.83,80.63,80.81,349400.0,80.63,80.83,80.63,80.81,349400.0
2018-12-14 13:45:00,80.81,80.95,80.78,80.85,417840.0,80.81,80.95,80.78,80.85,417840.0
2018-12-14 13:50:00,80.88,81.02,80.86,80.86,363580.0,80.88,81.02,80.86,80.86,363580.0
2018-12-14 13:55:00,80.85,80.91,80.75,80.81,379160.0,80.85,80.91,80.75,80.81,379160.0
2018-12-14 14:00:00,80.8,80.85,80.73,80.81,303980.0,80.8,80.85,80.73,80.81,303980.0
2018-12-14 14:05:00,80.82,80.95,80.82,80.84,290660.0,80.82,80.95,80.82,80.84,290660.0
2018-12-14 14:10:00,80.82,80.83,80.62,80.79,425240.0,80.82,80.83,80.62,80.79,425240.0
2018-12-14 14:15:00,80.79,80.93,80.75,80.86,305160.0,80.79,80.93,80.75,80.86,305160.0
2018-12-14 14:20:00,80.86,80.96,80.83,80.93,218960.0,80.86,80.96,80.83,80.93,218960.0
2018-12-14 14:25:00,80.94,80.96,80.77,80.85,354100.0,80.94,80.96,80.77,80.85,354100.0
2018-12-14 14:30:00,80.85,80.88,80.66,80.67,301220.0,80.85,80.88,80.66,80.67,301220.0
2018-12-14 14:35:00,80.67,80.69,80.3,80.37,1608240.0,80.67,80.69,80.3,80.37,1608240.0
2018-12-14 14:40:00,80.35,80.54,80.12,80.21,1602060.0,80.35,80.54,80.12,80.21,1602060.0
2018-12-14 14:45:00,80.22,80.38,80.16,80.19,798740.0,80.22,80.38,80.16,80.19,798740.0
2018-12-14 14:50:00,80.19,80.25,79.85,79.88,1741520.0,80.19,80.25,79.85,79.88,1741520.0
2018-12-14 14:55:00,79.86,80.28,79.83,80.12,1370600.0,79.86,80.28,79.83,80.12,1370600.0
2018-12-14 15:00:00,80.11,80.24,79.85,79.88,700000.0,80.11,80.24,79.85,79.88,700000.0
2018-12-14 15:05:00,79.88,79.95,79.67,79.7,1169740.0,79.88,79.95,79.67,79.7,1169740.0
2018-12-14 15:10:00,79.7,80.05,79.66,79.93,1088040.0,79.7,80.05,79.66,79.93,1088040.0
2018-12-14 15:15:00,79.92,79.97,79.75,79.97,862500.0,79.92,79.97,79.75,79.97,862500.0
2018-12-14 15:20:00,80.0,80.01,79.8,79.9,774740.0,80.0,80.01,79.8,79.9,774740.0
2018-12-14 15:25:00,79.9,79.96,79.75,79.81,856160.0,79.9,79.96,79.75,79.81,856160.0
2018-12-14 15:30:00,79.81,79.93,79.65,79.69,862660.0,79.81,79.93,79.65,79.69,862660.0
2018-12-14 15:35:00,79.66,79.74,79.51,79.51,1178380.0,79.66,79.74,79.51,79.51,1178380.0
2018-12-14 15:40:00,79.5,79.57,79.34,79.34,1639460.0,79.5,79.57,79.34,79.34,1639460.0
2018-12-14 15:45:00,79.35,79.54,79.25,79.52,1536380.0,79.35,79.54,79.25,79.52,1536380.0
2018-12-14 15:50:00,79.51,79.69,79.45,79.68,1521000.0,79.51,79.69,79.45,79.68,1521000.0
2018-12-14 15:55:00,79.69,79.83,79.58,79.6,4526300.0,79.69,79.83,79.58,79.6,4526300.0
2018-12-17 09:30:00,78.3,78.54,77.75,78.09,5076600.0,78.3,78.54,77.75,78.09,5076600.0
2018-12-17 09:35:00,78.07,78.16,77.27,77.48,2941680.0,78.07,78.16,77.27,77.48,2941680.0
2018-12-17 09:40:00,77.48,77.68,76.86,77.17,2976140.0,77.48,77.68,76.86,77.17,2976140.0
2018-12-17 09:45:00,77.1,77.25,76.63,76.81,2381980.0,77.1,77.25,76.63,76.81,2381980.0
2018-12-17 09:50:00,76.81,76.81,76.32,76.74,2511640.0,76.81,76.81,76.32,76.74,2511640.0
2018-12-17 09:55:00,76.79,77.27,76.75,77.25,2001440.0,76.79,77.27,76.75,77.25,2001440.0
2018-12-17 10:00:00,77.22,77.42,77.0,77.04,2089340.0,77.22,77.42,77.0,77.04,2089340.0
2018-12-17 10:05:00,77.0,77.29,76.87,77.19,1262820.0,77.0,77.29,76.87,77.19,1262820.0
2018-12-17 10:10:00,77.18,77.88,77.02,77.86,1698060.0,77.18,77.88,77.02,77.86,1698060.0
2018-12-17 10:15:00,77.83,78.04,77.72,77.93,1757300.0,77.83,78.04,77.72,77.93,1757300.0
2018-12-17 10:20:00,77.95,78.04,77.77,77.87,1185460.0,77.95,78.04,77.77,77.87,1185460.0
2018-12-17 10:25:00,77.83,78.52,77.83,78.34,2053220.0,77.83,78.52,77.83,78.34,2053220.0
2018-12-17 10:30:00,78.32,78.43,77.77,77.77,1255500.0,78.32,78.43,77.77,77.77,1255500.0
2018-12-17 10:35:00,77.79,77.8,77.59,77.67,972500.0,77.79,77.8,77.59,77.67,972500.0
2018-12-17 10:40:00,77.61,78.28,77.46,78.0,1430520.0,77.61,78.28,77.46,78.0,1430520.0
2018-12-17 10:45:00,78.01,78.09,77.58,77.61,978800.0,78.01,78.09,77.58,77.61,978800.0
2018-12-17 10:50:00,77.6,77.75,77.45,77.65,963020.0,77.6,77.75,77.45,77.65,963020.0
2018-12-17 10:55:00,77.69,78.13,77.65,77.94,1080340.0,77.69,78.13,77.65,77.94,1080340.0
2018-12-17 11:00:00,77.94,78.53,77.92,78.45,1164840.0,77.94,78.53,77.92,78.45,1164840.0
2018-12-17 11:05:00,78.49,78.8,78.4,78.69,1498200.0,78.49,78.8,78.4,78.69,1498200.0
2018-12-17 11:10:00,78.7,78.81,78.46,78.62,1203700.0,78.7,78.81,78.46,78.62,1203700.0
2018-12-17 11:15:00,78.65,78.75,78.48,78.59,615480.0,78.65,78.75,78.48,78.59,615480.0
2018-12-17 11:20:00,78.55,78.64,78.34,78.45,758460.0,78.55,78.64,78.34,78.45,758460.0
2018-12-17 11:25:00,78.45,78.68,78.41,78.52,955580.0,78.45,78.68,78.41,78.52,955580.0
2018-12-17 11:30:00,78.53,78.58,78.37,78.45,442740.0,78.53,78.58,78.37,78.45,442740.0
2018-12-17 11:35:00,78.44,78.47,78.13,78.28,600620.0,78.44,78.47,78.13,78.28,600620.0
2018-12-17 11:40:00,78.3,78.33,77.91,77.95,873860.0,78.3,78.33,77.91,77.95,873860.0
2018-12-17 11:45:00,77.98,78.09,77.83,78.06,647900.0,77.98,78.09,77.83,78.06,647900.0
2018-12-17 11:50:00,78.05,78.17,78.02,78.07,583620.0,78.05,78.17,78.02,78.07,583620.0
2018-12-17 11:55:00,78.08,78.48,78.05,78.44,765320.0,78.08,78.48,78.05,78.44,765320.0
2018-12-17 12:00:00,78.45,78.66,78.36,78.48,823780.0,78.45,78.66,78.36,78.48,823780.0
2018-12-17 12:05:00,78.5,78.65,78.37,78.37,923020.0,78.5,78.65,78.37,78.37,923020.0
2018-12-17 12:10:00,78.39,78.44,78.15,78.17,565060.0,78.39,78.44,78.15,78.17,565060.0
2018-12-17 12:15:00,78.2,78.28,77.99,78.2,736180.0,78.2,78.28,77.99,78.2,736180.0
2018-12-17 12:20:00,78.22,78.33,78.01,78.01,459220.0,78.22,78.33,78.01,78.01,459220.0
2018-12-17 12:25:00,78.0,78.01,77.85,77.98,366160.0,78.0,78.01,77.85,77.98,366160.0
2018-12-17 12:30:00,77.97,77.97,77.31,77.33,869820.0,77.97,77.97,77.31,77.33,869820.0
2018-12-17 12:35:00,77.35,77.55,77.11,77.49,912220.0,77.35,77.55,77.11,77.49,912220.0
2018-12-17 12:40:00,77.5,77.65,77.36,77.52,543280.0,77.5,77.65,77.36,77.52,543280.0
2018-12-17 12:45:00,77.55,77.72,77.49,77.66,535940.0,77.55,77.72,77.49,77.66,535940.0
2018-12-17 12:50:00,77.64,77.69,77.31,77.4,563820.0,77.64,77.69,77.31,77.4,563820.0
2018-12-17 12:55:00,77.44,77.48,77.1,77.1,739040.0,77.44,77.48,77.1,77.1,739040.0
2018-12-17 13:00:00,77.08,77.11,76.94,77.0,1165300.0,77.08,77.11,76.94,77.0,1165300.0
2018-12-17 13:05:00,76.99,77.31,76.98,77.24,742200.0,76.99,77.31,76.98,77.24,742200.0
2018-12-17 13:10:00,77.23,77.28,76.82,76.97,907880.0,77.23,77.28,76.82,76.97,907880.0
2018-12-17 13:15:00,76.92,76.97,76.7,76.78,1004060.0,76.92,76.97,76.7,76.78,1004060.0
2018-12-17 13:20:00,76.77,77.01,76.54,77.0,1306220.0,76.77,77.01,76.54,77.0,1306220.0
2018-12-17 13:25:00,76.96,77.1,76.9,76.95,695420.0,76.96,77.1,76.9,76.95,695420.0
2018-12-17 13:30:00,76.92,77.09,76.55,76.55,694880.0,76.92,77.09,76.55,76.55,694880.0
2018-12-17 13:35:00,76.53,76.61,76.4,76.55,1548180.0,76.53,76.61,76.4,76.55,1548180.0
2018-12-17 13:40:00,76.55,76.89,76.53,76.65,908240.0,76.55,76.89,76.53,76.65,908240.0
2018-12-17 13:45:00,76.67,76.77,76.38,76.72,700780.0,76.67,76.77,76.38,76.72,700780.0
2018-12-17 13:50:00,76.75,76.78,76.5,76.71,649180.0,76.75,76.78,76.5,76.71,649180.0
2018-12-17 13:55:00,76.76,76.88,76.53,76.53,610500.0,76.76,76.88,76.53,76.53,610500.0
2018-12-17 14:00:00,76.53,76.66,76.25,76.27,815640.0,76.53,76.66,76.25,76.27,815640.0
2018-12-17 14:05:00,76.27,76.36,76.16,76.27,875860.0,76.27,76.36,76.16,76.27,875860.0
2018-12-17 14:10:00,76.21,76.49,76.16,76.46,711700.0,76.21,76.49,76.16,76.46,711700.0
2018-12-17 14:15:00,76.44,76.49,76.3,76.42,559040.0,76.44,76.49,76.3,76.42,559040.0
2018-12-17 14:20:00,76.42,76.78,76.35,76.53,865420.0,76.42,76.78,76.35,76.53,865420.0
2018-12-17 14:25:00,76.51,76.58,76.27,76.27,526580.0,76.51,76.58,76.27,76.27,526580.0
2018-12-17 14:30:00,76.33,76.57,76.3,76.47,479000.0,76.33,76.57,76.3,76.47,479000.0
2018-12-17 14:35:00,76.46,76.5,76.33,76.41,361080.0,76.46,76.5,76.33,76.41,361080.0
2018-12-17 14:40:00,76.44,76.78,76.42,76.64,679140.0,76.44,76.78,76.42,76.64,679140.0
2018-12-17 14:45:00,76.65,76.85,76.53,76.59,680200.0,76.65,76.85,76.53,76.59,680200.0
2018-12-17 14:50:00,76.57,76.62,76.17,76.33,646720.0,76.57,76.62,76.17,76.33,646720.0
2018-12-17 14:55:00,76.33,76.46,76.23,76.39,717820.0,76.33,76.46,76.23,76.39,717820.0
2018-12-17 15:00:00,76.38,76.4,76.0,76.11,841180.0,76.38,76.4,76.0,76.11,841180.0
2018-12-17 15:05:00,76.05,76.32,76.0,76.02,889940.0,76.05,76.32,76.0,76.02,889940.0
2018-12-17 15:10:00,76.0,76.25,76.0,76.1,1138400.0,76.0,76.25,76.0,76.1,1138400.0
2018-12-17 15:15:00,76.15,76.18,75.99,76.05,932940.0,76.15,76.18,75.99,76.05,932940.0
2018-12-17 15:20:00,76.06,76.08,75.83,75.84,1921740.0,76.06,76.08,75.83,75.84,1921740.0
2018-12-17 15:25:00,75.83,75.83,75.32,75.51,2252940.0,75.83,75.83,75.32,75.51,2252940.0
2018-12-17 15:30:00,75.55,75.55,75.25,75.4,1381620.0,75.55,75.55,75.25,75.4,1381620.0
2018-12-17 15:35:00,75.38,75.75,75.29,75.73,1669840.0,75.38,75.75,75.29,75.73,1669840.0
2018-12-17 15:40:00,75.75,75.78,75.55,75.58,1417780.0,75.75,75.78,75.55,75.58,1417780.0
2018-12-17 15:45:00,75.6,75.92,75.31,75.6,2607220.0,75.6,75.92,75.31,75.6,2607220.0
2018-12-17 15:50:00,75.57,75.71,75.48,75.6,1764740.0,75.57,75.71,75.48,75.6,1764740.0
2018-12-17 15:55:00,75.57,76.15,75.53,76.11,3563340.0,75.57,76.15,75.53,76.11,3563340.0
2018-12-18 09:30:00,77.03,77.17,76.7,77.08,3231640.0,77.03,77.17,76.7,77.08,3231640.0
2018-12-18 09:35:00,77.09,77.26,76.62,76.71,1911120.0,77.09,77.26,76.62,76.71,1911120.0
2018-12-18 09:40:00,76.71,77.55,76.71,77.36,2693940.0,76.71,77.55,76.71,77.36,2693940.0
2018-12-18 09:45:00,77.38,77.53,77.25,77.39,1796320.0,77.38,77.53,77.25,77.39,1796320.0
2018-12-18 09:50:00,77.37,77.44,77.12,77.32,1150320.0,77.37,77.44,77.12,77.32,1150320.0
2018-12-18 09:55:00,77.4,77.48,77.16,77.17,719880.0,77.4,77.48,77.16,77.17,719880.0
2018-12-18 10:00:00,77.2,77.26,76.66,76.73,1789660.0,77.2,77.26,76.66,76.73,1789660.0
2018-12-18 10:05:00,76.74,76.84,76.3,76.46,1277780.0,76.74,76.84,76.3,76.46,1277780.0
2018-12-18 10:10:00,76.45,76.89,76.35,76.83,1343980.0,76.45,76.89,76.35,76.83,1343980.0
2018-12-18 10:15:00,76.84,76.9,76.6,76.71,899640.0,76.84,76.9,76.6,76.71,899640.0
2018-12-18 10:20:00,76.73,76.79,76.4,76.71,809860.0,76.73,76.79,76.4,76.71,809860.0
2018-12-18 10:25:00,76.66,76.82,76.52,76.74,889500.0,76.66,76.82,76.52,76.74,889500.0
2018-12-18 10:30:00,76.78,77.04,76.73,76.91,952500.0,76.78,77.04,76.73,76.91,952500.0
2018-12-18 10:35:00,76.9,77.03,76.78,76.99,732080.0,76.9,77.03,76.78,76.99,732080.0
2018-12-18 10:40:00,76.99,77.04,76.41,76.5,1079660.0,76.99,77.04,76.41,76.5,1079660.0
2018-12-18 10:45:00,76.5,76.78,76.38,76.74,700340.0,76.5,76.78,76.38,76.74,700340.0
2018-12-18 10:50:00,76.74,77.0,76.74,76.86,798460.0,76.74,77.0,76.74,76.86,798460.0
2018-12-18 10:55:00,76.92,76.96,76.8,76.91,366480.0,76.92,76.96,76.8,76.91,366480.0
2018-12-18 11:00:00,76.95,77.18,76.8,76.87,1061340.0,76.95,77.18,76.8,76.87,1061340.0
2018-12-18 11:05:00,76.9,76.97,76.78,76.86,380820.0,76.9,76.97,76.78,76.86,380820.0
2018-12-18 11:10:00,76.86,77.14,76.81,77.14,577740.0,76.86,77.14,76.81,77.14,577740.0
2018-12-18 11:15:00,77.14,77.16,76.75,76.85,773720.0,77.14,77.16,76.75,76.85,773720.0
2018-12-18 11:20:00,76.85,76.9,76.61,76.62,494740.0,76.85,76.9,76.61,76.62,494740.0
2018-12-18 11:25:00,76.64,76.78,76.44,76.73,1040400.0,76.64,76.78,76.44,76.73,1040400.0
2018-12-18 11:30:00,76.77,76.97,76.7,76.85,556880.0,76.77,76.97,76.7,76.85,556880.0
2018-12-18 11:35:00,76.9,77.18,76.87,76.91,860320.0,76.9,77.18,76.87,76.91,860320.0
2018-12-18 11:40:00,76.89,77.02,76.85,76.85,426520.0,76.89,77.02,76.85,76.85,426520.0
2018-12-18 11:45:00,76.87,77.08,76.82,77.07,529520.0,76.87,77.08,76.82,77.07,529520.0
2018-12-18 11:50:00,77.07,77.13,76.86,77.0,578220.0,77.07,77.13,76.86,77.0,578220.0
2018-12-18 11:55:00,77.05,77.13,76.91,76.95,562560.0,77.05,77.13,76.91,76.95,562560.0
2018-12-18 12:00:00,77.01,77.17,76.99,77.13,589680.0,77.01,77.17,76.99,77.13,589680.0
2018-12-18 12:05:00,77.14,77.44,77.14,77.33,1168280.0,77.14,77.44,77.14,77.33,1168280.0
2018-12-18 12:10:00,77.34,77.5,77.32,77.48,906280.0,77.34,77.5,77.32,77.48,906280.0
2018-12-18 12:15:00,77.49,77.61,77.33,77.61,985280.0,77.49,77.61,77.33,77.61,985280.0
2018-12-18 12:20:00,77.61,77.69,77.44,77.51,1025260.0,77.61,77.69,77.44,77.51,1025260.0
2018-12-18 12:25:00,77.52,77.6,77.45,77.48,597360.0,77.52,77.6,77.45,77.48,597360.0
2018-12-18 12:30:00,77.51,77.75,77.48,77.7,759640.0,77.51,77.75,77.48,77.7,759640.0
2018-12-18 12:35:00,77.73,77.8,77.66,77.73,509100.0,77.73,77.8,77.66,77.73,509100.0
2018-12-18 12:40:00,77.74,77.94,77.64,77.88,680040.0,77.74,77.94,77.64,77.88,680040.0
2018-12-18 12:45:00,77.92,78.05,77.78,77.92,844900.0,77.92,78.05,77.78,77.92,844900.0
2018-12-18 12:50:00,77.93,78.19,77.88,78.15,955600.0,77.93,78.19,77.88,78.15,955600.0
2018-12-18 12:55:00,78.15,78.3,78.08,78.15,954900.0,78.15,78.3,78.08,78.15,954900.0
2018-12-18 13:00:00,78.12,78.36,78.07,78.25,870680.0,78.12,78.36,78.07,78.25,870680.0
2018-12-18 13:05:00,78.27,78.37,78.19,78.26,343360.0,78.27,78.37,78.19,78.26,343360.0
2018-12-18 13:10:00,78.27,78.38,78.13,78.34,706060.0,78.27,78.38,78.13,78.34,706060.0
2018-12-18 13:15:00,78.35,78.35,78.03,78.04,789660.0,78.35,78.35,78.03,78.04,789660.0
2018-12-18 13:20:00,78.06,78.19,78.02,78.08,513280.0,78.06,78.19,78.02,78.08,513280.0
2018-12-18 13:25:00,78.09,78.13,77.86,77.98,481760.0,78.09,78.13,77.86,77.98,481760.0
2018-12-18 13:30:00,77.96,77.98,77.62,77.74,672640.0,77.96,77.98,77.62,77.74,672640.0
2018-12-18 13:35:00,77.72,77.8,77.51,77.53,642860.0,77.72,77.8,77.51,77.53,642860.0
2018-12-18 13:40:00,77.52,77.82,77.51,77.76,778860.0,77.52,77.82,77.51,77.76,778860.0
2018-12-18 13:45:00,77.78,77.94,77.72,77.93,1063360.0,77.78,77.94,77.72,77.93,1063360.0
2018-12-18 13:50:00,77.94,77.94,77.51,77.59,630280.0,77.94,77.94,77.51,77.59,630280.0
2018-12-18 13:55:00,77.57,77.61,77.37,77.48,689440.0,77.57,77.61,77.37,77.48,689440.0
2018-12-18 14:00:00,77.42,77.78,77.38,77.77,688360.0,77.42,77.78,77.38,77.77,688360.0
2018-12-18 14:05:00,77.76,77.94,77.64,77.94,855280.0,77.76,77.94,77.64,77.94,855280.0
2018-12-18 14:10:00,77.91,78.03,77.79,77.83,550100.0,77.91,78.03,77.79,77.83,550100.0
2018-12-18 14:15:00,77.81,77.9,77.5,77.58,720280.0,77.81,77.9,77.5,77.58,720280.0
2018-12-18 14:20:00,77.58,77.75,77.55,77.66,239800.0,77.58,77.75,77.55,77.66,239800.0
2018-12-18 14:25:00,77.66,77.81,77.63,77.76,312980.0,77.66,77.81,77.63,77.76,312980.0
2018-12-18 14:30:00,77.77,77.78,77.42,77.45,387780.0,77.77,77.78,77.42,77.45,387780.0
2018-12-18 14:35:00,77.45,77.48,77.18,77.32,747160.0,77.45,77.48,77.18,77.32,747160.0
2018-12-18 14:40:00,77.32,77.37,76.84,76.87,796280.0,77.32,77.37,76.84,76.87,796280.0
2018-12-18 14:45:00,76.86,76.98,76.79,76.94,589740.0,76.86,76.98,76.79,76.94,589740.0
2018-12-18 14:50:00,76.93,77.09,76.86,76.94,679340.0,76.93,77.09,76.86,76.94,679340.0
2018-12-18 14:55:00,76.92,76.96,76.49,76.49,1173200.0,76.92,76.96,76.49,76.49,1173200.0
2018-12-18 15:00:00,76.49,76.55,76.15,76.46,1270640.0,76.49,76.55,76.15,76.46,1270640.0
2018-12-18 15:05:00,76.5,76.63,76.25,76.38,1090860.0,76.5,76.63,76.25,76.38,1090860.0
2018-12-18 15:10:00,76.42,76.67,76.33,76.55,848180.0,76.42,76.67,76.33,76.55,848180.0
2018-12-18 15:15:00,76.54,76.84,76.48,76.8,1179100.0,76.54,76.84,76.48,76.8,1179100.0
2018-12-18 15:20:00,76.78,76.95,76.7,76.9,665240.0,76.78,76.95,76.7,76.9,665240.0
2018-12-18 15:25:00,76.83,76.84,76.55,76.74,362120.0,76.83,76.84,76.55,76.74,362120.0
2018-12-18 15:30:00,76.75,77.28,76.75,77.25,1359320.0,76.75,77.28,76.75,77.25,1359320.0
2018-12-18 15:35:00,77.27,77.38,77.12,77.13,768700.0,77.27,77.38,77.12,77.13,768700.0
2018-12-18 15:40:00,77.15,77.55,77.15,77.48,1074260.0,77.15,77.55,77.15,77.48,1074260.0
2018-12-18 15:45:00,77.5,77.99,77.48,77.87,2101240.0,77.5,77.99,77.48,77.87,2101240.0
2018-12-18 15:50:00,77.89,77.94,77.75,77.92,1073560.0,77.89,77.94,77.75,77.92,1073560.0
2018-12-18 15:55:00,77.93,77.96,77.52,77.56,2100360.0,77.93,77.96,77.52,77.56,2100360.0
2018-12-19 09:30:00,77.18,77.8,76.87,77.34,2762920.0,77.18,77.8,76.87,77.34,2762920.0
2018-12-19 09:35:00,77.31,77.83,77.31,77.81,1329100.0,77.31,77.83,77.31,77.81,1329100.0
2018-12-19 09:40:00,77.81,78.05,77.8,77.99,1443120.0,77.81,78.05,77.8,77.99,1443120.0
2018-12-19 09:45:00,77.97,78.36,77.81,78.36,1358100.0,77.97,78.36,77.81,78.36,1358100.0
2018-12-19 09:50:00,78.35,78.53,78.1,78.47,1245860.0,78.35,78.53,78.1,78.47,1245860.0
2018-12-19 09:55:00,78.45,78.74,78.42,78.42,1560000.0,78.45,78.74,78.42,78.42,1560000.0
2018-12-19 10:00:00,78.45,78.65,78.21,78.25,1250500.0,78.45,78.65,78.21,78.25,1250500.0
2018-12-19 10:05:00,78.28,78.44,78.15,78.39,905860.0,78.28,78.44,78.15,78.39,905860.0
2018-12-19 10:10:00,78.41,78.52,78.13,78.35,816060.0,78.41,78.52,78.13,78.35,816060.0
2018-12-19 10:15:00,78.38,78.6,78.34,78.48,975740.0,78.38,78.6,78.34,78.48,975740.0
2018-12-19 10:20:00,78.45,78.63,78.4,78.47,904720.0,78.45,78.63,78.4,78.47,904720.0
2018-12-19 10:25:00,78.46,78.57,78.36,78.46,619640.0,78.46,78.57,78.36,78.46,619640.0
2018-12-19 10:30:00,78.5,78.84,78.5,78.51,1131460.0,78.5,78.84,78.5,78.51,1131460.0
2018-12-19 10:35:00,78.59,78.73,78.45,78.52,545680.0,78.59,78.73,78.45,78.52,545680.0
2018-12-19 10:40:00,78.48,78.51,78.31,78.35,484060.0,78.48,78.51,78.31,78.35,484060.0
2018-12-19 10:45:00,78.37,78.38,78.25,78.25,414520.0,78.37,78.38,78.25,78.25,414520.0
2018-12-19 10:50:00,78.27,78.5,78.27,78.45,437820.0,78.27,78.5,78.27,78.45,437820.0
2018-12-19 10:55:00,78.45,78.45,78.16,78.38,431340.0,78.45,78.45,78.16,78.38,431340.0
2018-12-19 11:00:00,78.39,78.4,78.12,78.21,334400.0,78.39,78.4,78.12,78.21,334400.0
2018-12-19 11:05:00,78.24,78.27,78.02,78.05,530280.0,78.24,78.27,78.02,78.05,530280.0
2018-12-19 11:10:00,78.06,78.21,77.96,77.98,420820.0,78.06,78.21,77.96,77.98,420820.0
2018-12-19 11:15:00,77.99,78.04,77.87,78.03,533160.0,77.99,78.04,77.87,78.03,533160.0
2018-12-19 11:20:00,78.04,78.15,78.02,78.07,373120.0,78.04,78.15,78.02,78.07,373120.0
2018-12-19 11:25:00,78.09,78.11,77.94,78.09,318480.0,78.09,78.11,77.94,78.09,318480.0
2018-12-19 11:30:00,78.04,78.06,77.98,78.05,260480.0,78.04,78.06,77.98,78.05,260480.0
2018-12-19 11:35:00,78.02,78.16,78.02,78.11,339180.0,78.02,78.16,78.02,78.11,339180.0
2018-12-19 11:40:00,78.13,78.15,78.01,78.1,229680.0,78.13,78.15,78.01,78.1,229680.0
2018-12-19 11:45:00,78.07,78.35,78.05,78.34,511960.0,78.07,78.35,78.05,78.34,511960.0
2018-12-19 11:50:00,78.36,78.65,78.34,78.61,907740.0,78.36,78.65,78.34,78.61,907740.0
2018-12-19 11:55:00,78.65,78.86,78.53,78.79,921920.0,78.65,78.86,78.53,78.79,921920.0
2018-12-19 12:00:00,78.81,78.86,78.7,78.78,832840.0,78.81,78.86,78.7,78.78,832840.0
2018-12-19 12:05:00,78.75,78.86,78.64,78.84,570580.0,78.75,78.86,78.64,78.84,570580.0
2018-12-19 12:10:00,78.85,78.85,78.65,78.65,380580.0,78.85,78.85,78.65,78.65,380580.0
2018-12-19 12:15:00,78.66,78.72,78.55,78.67,332840.0,78.66,78.72,78.55,78.67,332840.0
2018-12-19 12:20:00,78.67,78.78,78.62,78.74,177060.0,78.67,78.78,78.62,78.74,177060.0
2018-12-19 12:25:00,78.75,78.81,78.68,78.75,385860.0,78.75,78.81,78.68,78.75,385860.0
2018-12-19 12:30:00,78.76,78.96,78.73,78.93,800540.0,78.76,78.96,78.73,78.93,800540.0
2018-12-19 12:35:00,78.93,78.99,78.82,78.95,429640.0,78.93,78.99,78.82,78.95,429640.0
2018-12-19 12:40:00,78.96,78.97,78.78,78.9,283520.0,78.96,78.97,78.78,78.9,283520.0
2018-12-19 12:45:00,78.91,78.91,78.62,78.69,362360.0,78.91,78.91,78.62,78.69,362360.0
2018-12-19 12:50:00,78.69,78.89,78.54,78.65,402260.0,78.69,78.89,78.54,78.65,402260.0
2018-12-19 12:55:00,78.65,78.66,78.48,78.56,269740.0,78.65,78.66,78.48,78.56,269740.0
2018-12-19 13:00:00,78.52,78.56,78.42,78.49,373540.0,78.52,78.56,78.42,78.49,373540.0
2018-12-19 13:05:00,78.49,78.6,78.41,78.6,696140.0,78.49,78.6,78.41,78.6,696140.0
2018-12-19 13:10:00,78.59,78.73,78.54,78.56,479620.0,78.59,78.73,78.54,78.56,479620.0
2018-12-19 13:15:00,78.56,78.65,78.48,78.65,304520.0,78.56,78.65,78.48,78.65,304520.0
2018-12-19 13:20:00,78.67,78.69,78.31,78.35,290400.0,78.67,78.69,78.31,78.35,290400.0
2018-12-19 13:25:00,78.32,78.48,78.27,78.46,290400.0,78.32,78.48,78.27,78.46,290400.0
2018-12-19 13:30:00,78.46,78.6,78.45,78.49,290780.0,78.46,78.6,78.45,78.49,290780.0
2018-12-19 13:35:00,78.49,78.64,78.49,78.6,279140.0,78.49,78.64,78.49,78.6,279140.0
2018-12-19 13:40:00,78.64,78.88,78.64,78.83,369160.0,78.64,78.88,78.64,78.83,369160.0
2018-12-19 13:45:00,78.85,78.89,78.75,78.84,258840.0,78.85,78.89,78.75,78.84,258840.0
2018-12-19 13:50:00,78.82,78.85,78.66,78.68,289280.0,78.82,78.85,78.66,78.68,289280.0
2018-12-19 13:55:00,78.7,79.1,78.69,79.1,955860.0,78.7,79.1,78.69,79.1,955860.0
2018-12-19 14:00:00,79.13,79.23,76.75,76.82,3407800.0,79.13,79.23,76.75,76.82,3407800.0
2018-12-19 14:05:00,76.88,77.63,76.77,76.99,2014700.0,76.88,77.63,76.77,76.99,2014700.0
2018-12-19 14:10:00,77.05,77.21,76.08,76.57,2635540.0,77.05,77.21,76.08,76.57,2635540.0
2018-12-19 14:15:00,76.5,77.12,76.36,77.07,2380340.0,76.5,77.12,76.36,77.07,2380340.0
2018-12-19 14:20:00,77.01,77.44,76.9,77.43,1898140.0,77.01,77.44,76.9,77.43,1898140.0
2018-12-19 14:25:00,77.45,77.65,77.25,77.55,1199160.0,77.45,77.65,77.25,77.55,1199160.0
2018-12-19 14:30:00,77.58,78.27,77.25,78.15,2588740.0,77.58,78.27,77.25,78.15,2588740.0
2018-12-19 14:35:00,78.16,78.52,77.94,78.19,2263080.0,78.16,78.52,77.94,78.19,2263080.0
2018-12-19 14:40:00,78.14,78.17,76.53,76.54,2077740.0,78.14,78.17,76.53,76.54,2077740.0
2018-12-19 14:45:00,76.53,77.1,76.32,76.91,1843000.0,76.53,77.1,76.32,76.91,1843000.0
2018-12-19 14:50:00,76.88,76.89,76.15,76.3,1303820.0,76.88,76.89,76.15,76.3,1303820.0
2018-12-19 14:55:00,76.35,76.35,75.46,75.78,1947120.0,76.35,76.35,75.46,75.78,1947120.0
2018-12-19 15:00:00,75.79,75.79,74.59,74.62,2777180.0,75.79,75.79,74.59,74.62,2777180.0
2018-12-19 15:05:00,74.67,75.35,74.27,75.31,3710480.0,74.67,75.35,74.27,75.31,3710480.0
2018-12-19 15:10:00,75.34,75.74,74.88,75.71,2533760.0,75.34,75.74,74.88,75.71,2533760.0
2018-12-19 15:15:00,75.7,75.81,74.76,75.12,2759840.0,75.7,75.81,74.76,75.12,2759840.0
2018-12-19 15:20:00,75.09,75.26,74.16,75.06,3389380.0,75.09,75.26,74.16,75.06,3389380.0
2018-12-19 15:25:00,75.08,75.3,74.65,74.68,1835860.0,75.08,75.3,74.65,74.68,1835860.0
2018-12-19 15:30:00,74.72,75.1,74.51,74.97,1645800.0,74.72,75.1,74.51,74.97,1645800.0
2018-12-19 15:35:00,74.89,74.9,74.48,74.75,1395460.0,74.89,74.9,74.48,74.75,1395460.0
2018-12-19 15:40:00,74.65,74.85,74.42,74.84,1396760.0,74.65,74.85,74.42,74.84,1396760.0
2018-12-19 15:45:00,74.83,75.2,74.83,75.16,1606920.0,74.83,75.2,74.83,75.16,1606920.0
2018-12-19 15:50:00,75.19,75.36,75.05,75.14,1736980.0,75.19,75.36,75.05,75.14,1736980.0
2018-12-19 15:55:00,75.07,75.31,74.72,74.74,3848560.0,75.07,75.31,74.72,74.74,3848560.0
2018-12-20 09:30:00,74.2,75.33,73.95,75.27,5411380.0,74.2,75.33,73.95,75.27,5411380.0
2018-12-20 09:35:00,75.29,75.32,74.66,75.13,2474380.0,75.29,75.32,74.66,75.13,2474380.0
2018-12-20 09:40:00,75.07,75.07,74.27,74.77,2175960.0,75.07,75.07,74.27,74.77,2175960.0
2018-12-20 09:45:00,74.8,75.0,74.27,74.49,1773420.0,74.8,75.0,74.27,74.49,1773420.0
2018-12-20 09:50:00,74.42,74.85,74.34,74.54,1250360.0,74.42,74.85,74.34,74.54,1250360.0
2018-12-20 09:55:00,74.47,75.25,74.46,75.18,2108760.0,74.47,75.25,74.46,75.18,2108760.0
2018-12-20 10:00:00,75.13,75.3,74.8,74.9,1543200.0,75.13,75.3,74.8,74.9,1543200.0
2018-12-20 10:05:00,74.89,75.48,74.89,75.23,1790000.0,74.89,75.48,74.89,75.23,1790000.0
2018-12-20 10:10:00,75.24,75.24,74.9,75.08,983860.0,75.24,75.24,74.9,75.08,983860.0
2018-12-20 10:15:00,75.06,75.09,74.41,74.59,1253100.0,75.06,75.09,74.41,74.59,1253100.0
2018-12-20 10:20:00,74.59,74.82,74.38,74.65,1180420.0,74.59,74.82,74.38,74.65,1180420.0
2018-12-20 10:25:00,74.65,74.87,74.5,74.54,913260.0,74.65,74.87,74.5,74.54,913260.0
2018-12-20 10:30:00,74.58,74.69,74.25,74.34,1454940.0,74.58,74.69,74.25,74.34,1454940.0
2018-12-20 10:35:00,74.27,74.41,73.9,74.18,1528840.0,74.27,74.41,73.9,74.18,1528840.0
2018-12-20 10:40:00,74.22,74.75,74.09,74.6,1489280.0,74.22,74.75,74.09,74.6,1489280.0
2018-12-20 10:45:00,74.57,74.57,74.22,74.26,1242340.0,74.57,74.57,74.22,74.26,1242340.0
2018-12-20 10:50:00,74.24,74.38,74.04,74.15,910200.0,74.24,74.38,74.04,74.15,910200.0
2018-12-20 10:55:00,74.15,74.59,74.08,74.36,814080.0,74.15,74.59,74.08,74.36,814080.0
2018-12-20 11:00:00,74.32,74.33,74.12,74.26,436680.0,74.32,74.33,74.12,74.26,436680.0
2018-12-20 11:05:00,74.26,74.41,73.77,73.79,1328500.0,74.26,74.41,73.77,73.79,1328500.0
2018-12-20 11:10:00,73.82,74.03,73.44,73.56,1416760.0,73.82,74.03,73.44,73.56,1416760.0
2018-12-20 11:15:00,73.55,73.67,73.31,73.41,1312380.0,73.55,73.67,73.31,73.41,1312380.0
2018-12-20 11:20:00,73.4,73.4,72.61,72.77,3360080.0,73.4,73.4,72.61,72.77,3360080.0
2018-12-20 11:25:00,72.76,73.05,72.51,72.82,2154460.0,72.76,73.05,72.51,72.82,2154460.0
2018-12-20 11:30:00,72.79,72.99,72.73,72.81,1358460.0,72.79,72.99,72.73,72.81,1358460.0
2018-12-20 11:35:00,72.8,72.93,72.62,72.68,1016640.0,72.8,72.93,72.62,72.68,1016640.0
2018-12-20 11:40:00,72.68,72.85,72.05,72.2,1761640.0,72.68,72.85,72.05,72.2,1761640.0
2018-12-20 11:45:00,72.2,72.25,71.67,71.77,2196940.0,72.2,72.25,71.67,71.77,2196940.0
2018-12-20 11:50:00,71.78,72.26,71.63,72.2,2358600.0,71.78,72.26,71.63,72.2,2358600.0
2018-12-20 11:55:00,72.23,72.55,72.02,72.29,1528540.0,72.23,72.55,72.02,72.29,1528540.0
2018-12-20 12:00:00,72.32,72.88,72.32,72.76,1779660.0,72.32,72.88,72.32,72.76,1779660.0
2018-12-20 12:05:00,72.74,72.79,72.36,72.59,1856200.0,72.74,72.79,72.36,72.59,1856200.0
2018-12-20 12:10:00,72.58,72.84,72.26,72.29,950500.0,72.58,72.84,72.26,72.29,950500.0
2018-12-20 12:15:00,72.29,72.67,72.08,72.6,1172360.0,72.29,72.67,72.08,72.6,1172360.0
2018-12-20 12:20:00,72.6,72.72,72.4,72.52,884260.0,72.6,72.72,72.4,72.52,884260.0
2018-12-20 12:25:00,72.56,73.13,72.56,73.08,1479680.0,72.56,73.13,72.56,73.08,1479680.0
2018-12-20 12:30:00,73.08,73.37,72.98,73.15,1402860.0,73.08,73.37,72.98,73.15,1402860.0
2018-12-20 12:35:00,73.12,73.23,72.71,72.87,810160.0,73.12,73.23,72.71,72.87,810160.0
2018-12-20 12:40:00,72.81,72.83,72.51,72.57,740460.0,72.81,72.83,72.51,72.57,740460.0
2018-12-20 12:45:00,72.53,72.57,72.28,72.41,900600.0,72.53,72.57,72.28,72.41,900600.0
2018-12-20 12:50:00,72.38,72.62,72.35,72.39,532160.0,72.38,72.62,72.35,72.39,532160.0
2018-12-20 12:55:00,72.37,72.92,72.28,72.8,666040.0,72.37,72.92,72.28,72.8,666040.0
2018-12-20 13:00:00,72.81,72.85,72.42,72.51,704100.0,72.81,72.85,72.42,72.51,704100.0
2018-12-20 13:05:00,72.52,72.69,72.32,72.44,400720.0,72.52,72.69,72.32,72.44,400720.0
2018-12-20 13:10:00,72.36,72.75,72.25,72.61,481220.0,72.36,72.75,72.25,72.61,481220.0
2018-12-20 13:15:00,72.59,72.87,72.56,72.71,549760.0,72.59,72.87,72.56,72.71,549760.0
2018-12-20 13:20:00,72.64,72.94,72.53,72.77,514660.0,72.64,72.94,72.53,72.77,514660.0
2018-12-20 13:25:00,72.75,72.92,72.64,72.7,370000.0,72.75,72.92,72.64,72.7,370000.0
2018-12-20 13:30:00,72.63,72.69,72.42,72.55,489180.0,72.63,72.69,72.42,72.55,489180.0
2018-12-20 13:35:00,72.51,72.67,72.3,72.57,571640.0,72.51,72.67,72.3,72.57,571640.0
2018-12-20 13:40:00,72.55,72.63,72.16,72.58,884900.0,72.55,72.63,72.16,72.58,884900.0
2018-12-20 13:45:00,72.59,72.7,72.4,72.55,591520.0,72.59,72.7,72.4,72.55,591520.0
2018-12-20 13:50:00,72.58,72.6,72.28,72.56,806640.0,72.58,72.6,72.28,72.56,806640.0
2018-12-20 13:55:00,72.52,72.74,72.41,72.42,707020.0,72.52,72.74,72.41,72.42,707020.0
2018-12-20 14:00:00,72.44,72.6,72.28,72.5,1514520.0,72.44,72.6,72.28,72.5,1514520.0
2018-12-20 14:05:00,72.5,72.74,72.27,72.31,1049740.0,72.5,72.74,72.27,72.31,1049740.0
2018-12-20 14:10:00,72.27,72.27,71.7,72.18,1933840.0,72.27,72.27,71.7,72.18,1933840.0
2018-12-20 14:15:00,72.16,72.29,71.82,71.83,1203280.0,72.16,72.29,71.82,71.83,1203280.0
2018-12-20 14:20:00,71.85,72.64,71.85,72.48,1086540.0,71.85,72.64,71.85,72.48,1086540.0
2018-12-20 14:25:00,72.49,72.98,72.46,72.92,1251300.0,72.49,72.98,72.46,72.92,1251300.0
2018-12-20 14:30:00,72.91,73.15,72.66,72.84,1020040.0,72.91,73.15,72.66,72.84,1020040.0
2018-12-20 14:35:00,72.9,73.25,72.83,72.89,1051300.0,72.9,73.25,72.83,72.89,1051300.0
2018-12-20 14:40:00,72.88,73.42,72.82,73.4,1300340.0,72.88,73.42,72.82,73.4,1300340.0
2018-12-20 14:45:00,73.31,73.8,73.2,73.69,1485260.0,73.31,73.8,73.2,73.69,1485260.0
2018-12-20 14:50:00,73.66,73.71,73.33,73.42,1225040.0,73.66,73.71,73.33,73.42,1225040.0
2018-12-20 14:55:00,73.42,73.47,73.11,73.39,999600.0,73.42,73.47,73.11,73.39,999600.0
2018-12-20 15:00:00,73.38,73.38,72.92,72.99,825500.0,73.38,73.38,72.92,72.99,825500.0
2018-12-20 15:05:00,72.99,73.44,72.75,73.32,895640.0,72.99,73.44,72.75,73.32,895640.0
2018-12-20 15:10:00,73.38,73.6,73.12,73.5,958640.0,73.38,73.6,73.12,73.5,958640.0
2018-12-20 15:15:00,73.51,73.59,73.23,73.24,593840.0,73.51,73.59,73.23,73.24,593840.0
2018-12-20 15:20:00,73.23,73.7,73.21,73.68,1025160.0,73.23,73.7,73.21,73.68,1025160.0
2018-12-20 15:25:00,73.66,73.7,73.1,73.12,1073680.0,73.66,73.7,73.1,73.12,1073680.0
2018-12-20 15:30:00,73.1,73.45,73.1,73.36,759540.0,73.1,73.45,73.1,73.36,759540.0
2018-12-20 15:35:00,73.4,73.55,73.25,73.43,834860.0,73.4,73.55,73.25,73.43,834860.0
2018-12-20 15:40:00,73.33,73.49,72.86,72.91,1188760.0,73.33,73.49,72.86,72.91,1188760.0
2018-12-20 15:45:00,72.9,73.13,72.77,72.83,1057200.0,72.9,73.13,72.77,72.83,1057200.0
2018-12-20 15:50:00,72.81,72.92,72.56,72.85,1306240.0,72.81,72.92,72.56,72.85,1306240.0
2018-12-20 15:55:00,72.83,73.08,72.66,73.04,3341980.0,72.83,73.08,72.66,73.04,3341980.0
2018-12-21 09:30:00,73.92,73.92,72.94,73.46,17443660.0,73.92,73.92,72.94,73.46,17443660.0
2018-12-21 09:35:00,73.41,73.62,72.93,73.2,1834360.0,73.41,73.62,72.93,73.2,1834360.0
2018-12-21 09:40:00,73.21,74.0,72.67,72.78,1812560.0,73.21,74.0,72.67,72.78,1812560.0
2018-12-21 09:45:00,72.8,72.83,72.37,72.58,1832920.0,72.8,72.83,72.37,72.58,1832920.0
2018-12-21 09:50:00,72.54,72.54,71.89,71.9,1816380.0,72.54,72.54,71.89,71.9,1816380.0
2018-12-21 09:55:00,71.9,72.4,71.82,72.09,2300720.0,71.9,72.4,71.82,72.09,2300720.0
2018-12-21 10:00:00,72.09,72.2,71.65,71.68,1877060.0,72.09,72.2,71.65,71.68,1877060.0
2018-12-21 10:05:00,71.73,71.94,71.31,71.43,1898220.0,71.73,71.94,71.31,71.43,1898220.0
2018-12-21 10:10:00,71.42,72.59,71.42,72.37,3084080.0,71.42,72.59,71.42,72.37,3084080.0
2018-12-21 10:15:00,72.43,72.95,72.4,72.91,2753640.0,72.43,72.95,72.4,72.91,2753640.0
2018-12-21 10:20:00,72.82,72.97,72.4,72.6,2285800.0,72.82,72.97,72.4,72.6,2285800.0
2018-12-21 10:25:00,72.61,72.62,72.19,72.54,1177260.0,72.61,72.62,72.19,72.54,1177260.0
2018-12-21 10:30:00,72.58,72.64,72.16,72.23,871620.0,72.58,72.64,72.16,72.23,871620.0
2018-12-21 10:35:00,72.24,72.37,72.15,72.24,636260.0,72.24,72.37,72.15,72.24,636260.0
2018-12-21 10:40:00,72.23,72.24,71.73,71.82,1237260.0,72.23,72.24,71.73,71.82,1237260.0
2018-12-21 10:45:00,71.83,72.14,71.8,71.95,946480.0,71.83,72.14,71.8,71.95,946480.0
2018-12-21 10:50:00,71.93,72.08,71.62,71.75,729540.0,71.93,72.08,71.62,71.75,729540.0
2018-12-21 10:55:00,71.77,71.89,71.69,71.76,617960.0,71.77,71.89,71.69,71.76,617960.0
2018-12-21 11:00:00,71.7,71.7,71.05,71.23,1585360.0,71.7,71.7,71.05,71.23,1585360.0
2018-12-21 11:05:00,71.2,71.26,70.6,70.68,2039920.0,71.2,71.26,70.6,70.68,2039920.0
2018-12-21 11:10:00,70.69,71.06,70.56,70.56,1479360.0,70.69,71.06,70.56,70.56,1479360.0
2018-12-21 11:15:00,70.6,71.11,70.58,71.08,1462160.0,70.6,71.11,70.58,71.08,1462160.0
2018-12-21 11:20:00,71.1,71.35,71.05,71.11,1691100.0,71.1,71.35,71.05,71.11,1691100.0
2018-12-21 11:25:00,71.11,71.42,70.88,71.36,958900.0,71.11,71.42,70.88,71.36,958900.0
2018-12-21 11:30:00,71.4,71.54,71.25,71.29,1015160.0,71.4,71.54,71.25,71.29,1015160.0
2018-12-21 11:35:00,71.29,71.29,70.89,70.89,793280.0,71.29,71.29,70.89,70.89,793280.0
2018-12-21 11:40:00,70.91,71.24,70.61,70.85,991680.0,70.91,71.24,70.61,70.85,991680.0
2018-12-21 11:45:00,70.83,70.84,70.4,70.4,1784840.0,70.83,70.84,70.4,70.4,1784840.0
2018-12-21 11:50:00,70.46,70.79,70.34,70.62,1376520.0,70.46,70.79,70.34,70.62,1376520.0
2018-12-21 11:55:00,70.68,70.79,70.3,70.35,1048900.0,70.68,70.79,70.3,70.35,1048900.0
2018-12-21 12:00:00,70.35,70.35,70.06,70.18,1949760.0,70.35,70.35,70.06,70.18,1949760.0
2018-12-21 12:05:00,70.18,70.22,69.65,69.94,2380840.0,70.18,70.22,69.65,69.94,2380840.0
2018-12-21 12:10:00,69.97,70.12,69.67,69.85,1839520.0,69.97,70.12,69.67,69.85,1839520.0
2018-12-21 12:15:00,69.81,70.22,69.52,69.6,2272260.0,69.81,70.22,69.52,69.6,2272260.0
2018-12-21 12:20:00,69.59,69.82,69.5,69.62,2236480.0,69.59,69.82,69.5,69.62,2236480.0
2018-12-21 12:25:00,69.62,69.64,69.07,69.25,2590900.0,69.62,69.64,69.07,69.25,2590900.0
2018-12-21 12:30:00,69.25,69.4,68.79,69.35,3197560.0,69.25,69.4,68.79,69.35,3197560.0
2018-12-21 12:35:00,69.35,69.92,69.3,69.82,2218720.0,69.35,69.92,69.3,69.82,2218720.0
2018-12-21 12:40:00,69.82,70.09,69.62,69.98,1300880.0,69.82,70.09,69.62,69.98,1300880.0
2018-12-21 12:45:00,69.94,70.33,69.9,69.97,2148900.0,69.94,70.33,69.9,69.97,2148900.0
2018-12-21 12:50:00,70.0,70.01,69.53,69.59,1239500.0,70.0,70.01,69.53,69.59,1239500.0
2018-12-21 12:55:00,69.54,69.92,69.44,69.64,1263880.0,69.54,69.92,69.44,69.64,1263880.0
2018-12-21 13:00:00,69.64,69.97,69.54,69.8,779680.0,69.64,69.97,69.54,69.8,779680.0
2018-12-21 13:05:00,69.84,69.84,69.37,69.74,945500.0,69.84,69.84,69.37,69.74,945500.0
2018-12-21 13:10:00,69.72,70.04,69.5,69.89,1115000.0,69.72,70.04,69.5,69.89,1115000.0
2018-12-21 13:15:00,69.9,70.01,69.6,69.8,809040.0,69.9,70.01,69.6,69.8,809040.0
2018-12-21 13:20:00,69.82,70.22,69.76,70.16,1074120.0,69.82,70.22,69.76,70.16,1074120.0
2018-12-21 13:25:00,70.17,70.3,69.62,69.72,1066740.0,70.17,70.3,69.62,69.72,1066740.0
2018-12-21 13:30:00,69.71,70.23,69.63,70.2,990600.0,69.71,70.23,69.63,70.2,990600.0
2018-12-21 13:35:00,70.16,70.28,69.98,70.11,1365580.0,70.16,70.28,69.98,70.11,1365580.0
2018-12-21 13:40:00,70.13,70.29,70.05,70.2,716520.0,70.13,70.29,70.05,70.2,716520.0
2018-12-21 13:45:00,70.19,70.23,69.72,69.72,1261420.0,70.19,70.23,69.72,69.72,1261420.0
2018-12-21 13:50:00,69.76,69.96,69.45,69.6,1131800.0,69.76,69.96,69.45,69.6,1131800.0
2018-12-21 13:55:00,69.65,69.78,69.51,69.67,495840.0,69.65,69.78,69.51,69.67,495840.0
2018-12-21 14:00:00,69.66,69.89,69.41,69.63,776040.0,69.66,69.89,69.41,69.63,776040.0
2018-12-21 14:05:00,69.6,69.74,69.48,69.58,646860.0,69.6,69.74,69.48,69.58,646860.0
2018-12-21 14:10:00,69.6,69.73,69.27,69.39,1004560.0,69.6,69.73,69.27,69.39,1004560.0
2018-12-21 14:15:00,69.41,69.78,69.37,69.78,885200.0,69.41,69.78,69.37,69.78,885200.0
2018-12-21 14:20:00,69.78,70.12,69.77,69.82,1729120.0,69.78,70.12,69.77,69.82,1729120.0
2018-12-21 14:25:00,69.75,69.79,69.44,69.59,879380.0,69.75,69.79,69.44,69.59,879380.0
2018-12-21 14:30:00,69.63,69.75,69.53,69.62,798420.0,69.63,69.75,69.53,69.62,798420.0
2018-12-21 14:35:00,69.65,69.92,69.64,69.65,658140.0,69.65,69.92,69.64,69.65,658140.0
2018-12-21 14:40:00,69.66,69.73,69.27,69.32,1016020.0,69.66,69.73,69.27,69.32,1016020.0
2018-12-21 14:45:00,69.36,69.52,69.3,69.47,907780.0,69.36,69.52,69.3,69.47,907780.0
2018-12-21 14:50:00,69.49,69.9,69.49,69.55,989600.0,69.49,69.9,69.49,69.55,989600.0
2018-12-21 14:55:00,69.54,69.73,69.37,69.66,847260.0,69.54,69.73,69.37,69.66,847260.0
2018-12-21 15:00:00,69.67,69.77,69.52,69.7,648460.0,69.67,69.77,69.52,69.7,648460.0
2018-12-21 15:05:00,69.68,69.72,69.5,69.64,765580.0,69.68,69.72,69.5,69.64,765580.0
2018-12-21 15:10:00,69.63,69.64,69.18,69.19,1630480.0,69.63,69.64,69.18,69.19,1630480.0
2018-12-21 15:15:00,69.21,69.27,68.9,69.03,1896200.0,69.21,69.27,68.9,69.03,1896200.0
2018-12-21 15:20:00,69.0,69.27,68.9,68.99,1399560.0,69.0,69.27,68.9,68.99,1399560.0
2018-12-21 15:25:00,68.98,69.04,68.65,68.65,1524220.0,68.98,69.04,68.65,68.65,1524220.0
2018-12-21 15:30:00,68.69,69.06,68.68,68.89,1684340.0,68.69,69.06,68.68,68.89,1684340.0
2018-12-21 15:35:00,68.9,68.92,68.25,68.29,2526600.0,68.9,68.92,68.25,68.29,2526600.0
2018-12-21 15:40:00,68.28,68.89,68.2,68.73,3384540.0,68.28,68.89,68.2,68.73,3384540.0
2018-12-21 15:45:00,68.73,69.06,68.71,68.95,2927920.0,68.73,69.06,68.71,68.95,2927920.0
2018-12-21 15:50:00,68.98,69.03,68.63,68.89,3273780.0,68.98,69.03,68.63,68.89,3273780.0
2018-12-21 15:55:00,68.89,69.12,68.79,68.85,5836060.0,68.89,69.12,68.79,68.85,5836060.0
2018-12-24 09:30:00,67.3,68.13,66.75,68.13,8533340.0,67.3,68.13,66.75,68.13,8533340.0
2018-12-24 09:35:00,68.1,68.16,66.85,67.22,3702160.0,68.1,68.16,66.85,67.22,3702160.0
2018-12-24 09:40:00,67.22,67.5,66.53,66.61,2637960.0,67.22,67.5,66.53,66.61,2637960.0
2018-12-24 09:45:00,66.59,66.63,65.35,65.47,3489440.0,66.59,66.63,65.35,65.47,3489440.0
2018-12-24 09:50:00,65.47,66.22,65.47,65.83,2739260.0,65.47,66.22,65.47,65.83,2739260.0
2018-12-24 09:55:00,65.9,66.26,65.7,66.25,2043840.0,65.9,66.26,65.7,66.25,2043840.0
2018-12-24 10:00:00,66.23,66.68,66.14,66.35,2381280.0,66.23,66.68,66.14,66.35,2381280.0
2018-12-24 10:05:00,66.4,66.85,66.0,66.82,2728460.0,66.4,66.85,66.0,66.82,2728460.0
2018-12-24 10:10:00,66.82,67.2,66.73,67.2,2541240.0,66.82,67.2,66.73,67.2,2541240.0
2018-12-24 10:15:00,67.14,67.5,67.03,67.5,2236060.0,67.14,67.5,67.03,67.5,2236060.0
2018-12-24 10:20:00,67.48,68.05,67.36,68.03,2962880.0,67.48,68.05,67.36,68.03,2962880.0
2018-12-24 10:25:00,67.97,68.15,67.78,67.88,1522520.0,67.97,68.15,67.78,67.88,1522520.0
2018-12-24 10:30:00,67.91,68.09,67.55,67.94,1126480.0,67.91,68.09,67.55,67.94,1126480.0
2018-12-24 10:35:00,67.92,68.86,67.89,68.75,2633380.0,67.92,68.86,67.89,68.75,2633380.0
2018-12-24 10:40:00,68.73,69.8,68.71,69.42,3818500.0,68.73,69.8,68.71,69.42,3818500.0
2018-12-24 10:45:00,69.45,69.7,69.26,69.63,2068640.0,69.45,69.7,69.26,69.63,2068640.0
2018-12-24 10:50:00,69.63,69.69,68.66,68.71,1505620.0,69.63,69.69,68.66,68.71,1505620.0
2018-12-24 10:55:00,68.74,69.04,68.25,69.04,1904460.0,68.74,69.04,68.25,69.04,1904460.0
2018-12-24 11:00:00,69.04,69.3,68.45,68.48,1415540.0,69.04,69.3,68.45,68.48,1415540.0
2018-12-24 11:05:00,68.44,68.95,68.35,68.7,937420.0,68.44,68.95,68.35,68.7,937420.0
2018-12-24 11:10:00,68.7,68.7,68.1,68.64,1299780.0,68.7,68.7,68.1,68.64,1299780.0
2018-12-24 11:15:00,68.67,68.68,68.05,68.25,706660.0,68.67,68.68,68.05,68.25,706660.0
2018-12-24 11:20:00,68.26,68.5,68.17,68.23,678000.0,68.26,68.5,68.17,68.23,678000.0
2018-12-24 11:25:00,68.27,68.4,68.01,68.23,808760.0,68.27,68.4,68.01,68.23,808760.0
2018-12-24 11:30:00,68.17,68.5,68.17,68.47,730120.0,68.17,68.5,68.17,68.47,730120.0
2018-12-24 11:35:00,68.45,68.45,68.03,68.31,750100.0,68.45,68.45,68.03,68.31,750100.0
2018-12-24 11:40:00,68.31,68.46,68.1,68.24,815060.0,68.31,68.46,68.1,68.24,815060.0
2018-12-24 11:45:00,68.25,68.29,67.5,67.65,1615700.0,68.25,68.29,67.5,67.65,1615700.0
2018-12-24 11:50:00,67.64,67.94,67.5,67.91,1146840.0,67.64,67.94,67.5,67.91,1146840.0
2018-12-24 11:55:00,67.87,67.95,67.57,67.65,791500.0,67.87,67.95,67.57,67.65,791500.0
2018-12-24 12:00:00,67.68,68.08,67.61,67.9,937260.0,67.68,68.08,67.61,67.9,937260.0
2018-12-24 12:05:00,67.8,67.91,67.42,67.44,640000.0,67.8,67.91,67.42,67.44,640000.0
2018-12-24 12:10:00,67.43,67.56,67.07,67.46,1045980.0,67.43,67.56,67.07,67.46,1045980.0
2018-12-24 12:15:00,67.42,67.65,67.26,67.3,819120.0,67.42,67.65,67.26,67.3,819120.0
2018-12-24 12:20:00,67.26,67.36,67.0,67.31,1157960.0,67.26,67.36,67.0,67.31,1157960.0
2018-12-24 12:25:00,67.33,67.73,67.2,67.28,1091660.0,67.33,67.73,67.2,67.28,1091660.0
2018-12-24 12:30:00,67.29,67.49,67.0,67.28,956760.0,67.29,67.49,67.0,67.28,956760.0
2018-12-24 12:35:00,67.27,67.4,67.02,67.3,864300.0,67.27,67.4,67.02,67.3,864300.0
2018-12-24 12:40:00,67.31,67.4,67.05,67.18,771420.0,67.31,67.4,67.05,67.18,771420.0
2018-12-24 12:45:00,67.19,67.44,67.13,67.33,877300.0,67.19,67.44,67.13,67.33,877300.0
2018-12-24 12:50:00,67.35,67.84,67.21,67.84,1604880.0,67.35,67.84,67.21,67.84,1604880.0
2018-12-24 12:55:00,67.83,67.83,67.08,67.15,2578460.0,67.83,67.83,67.08,67.15,2578460.0
2018-12-26 09:30:00,68.5,70.56,68.4,70.0,7412840.0,68.5,70.56,68.4,70.0,7412840.0
2018-12-26 09:35:00,69.99,70.3,69.71,70.08,2970100.0,69.99,70.3,69.71,70.08,2970100.0
2018-12-26 09:40:00,70.0,70.05,69.3,69.42,2864000.0,70.0,70.05,69.3,69.42,2864000.0
2018-12-26 09:45:00,69.41,69.78,69.2,69.61,2080100.0,69.41,69.78,69.2,69.61,2080100.0
2018-12-26 09:50:00,69.58,69.94,69.28,69.4,1858060.0,69.58,69.94,69.28,69.4,1858060.0
2018-12-26 09:55:00,69.38,69.38,68.75,68.85,1712620.0,69.38,69.38,68.75,68.85,1712620.0
2018-12-26 10:00:00,68.89,69.3,68.55,68.67,1833180.0,68.89,69.3,68.55,68.67,1833180.0
2018-12-26 10:05:00,68.67,68.89,68.3,68.83,2016480.0,68.67,68.89,68.3,68.83,2016480.0
2018-12-26 10:10:00,68.85,68.9,68.23,68.43,1212640.0,68.85,68.9,68.23,68.43,1212640.0
2018-12-26 10:15:00,68.43,68.69,68.29,68.48,1323380.0,68.43,68.69,68.29,68.48,1323380.0
2018-12-26 10:20:00,68.45,69.09,68.36,68.98,1381060.0,68.45,69.09,68.36,68.98,1381060.0
2018-12-26 10:25:00,68.96,69.12,68.66,68.66,956500.0,68.96,69.12,68.66,68.66,956500.0
2018-12-26 10:30:00,68.65,68.92,68.45,68.55,886320.0,68.65,68.92,68.45,68.55,886320.0
2018-12-26 10:35:00,68.62,68.65,68.3,68.42,867840.0,68.62,68.65,68.3,68.42,867840.0
2018-12-26 10:40:00,68.38,68.65,68.35,68.55,918100.0,68.38,68.65,68.35,68.55,918100.0
2018-12-26 10:45:00,68.52,68.89,68.49,68.82,1185560.0,68.52,68.89,68.49,68.82,1185560.0
2018-12-26 10:50:00,68.79,69.0,68.28,68.32,1257080.0,68.79,69.0,68.28,68.32,1257080.0
2018-12-26 10:55:00,68.32,68.62,68.15,68.34,1027940.0,68.32,68.62,68.15,68.34,1027940.0
2018-12-26 11:00:00,68.36,68.76,68.22,68.74,765880.0,68.36,68.76,68.22,68.74,765880.0
2018-12-26 11:05:00,68.72,68.89,68.5,68.74,670580.0,68.72,68.89,68.5,68.74,670580.0
2018-12-26 11:10:00,68.77,68.85,68.66,68.77,567020.0,68.77,68.85,68.66,68.77,567020.0
2018-12-26 11:15:00,68.71,69.27,68.71,69.27,1521480.0,68.71,69.27,68.71,69.27,1521480.0
2018-12-26 11:20:00,69.24,69.39,69.07,69.2,1090280.0,69.24,69.39,69.07,69.2,1090280.0
2018-12-26 11:25:00,69.2,69.85,69.2,69.72,2376200.0,69.2,69.85,69.2,69.72,2376200.0
2018-12-26 11:30:00,69.76,69.83,69.55,69.59,1079060.0,69.76,69.83,69.55,69.59,1079060.0
2018-12-26 11:35:00,69.64,70.13,69.51,70.12,1824340.0,69.64,70.13,69.51,70.12,1824340.0
2018-12-26 11:40:00,70.11,70.35,70.01,70.16,1757060.0,70.11,70.35,70.01,70.16,1757060.0
2018-12-26 11:45:00,70.16,70.17,69.91,70.09,1361760.0,70.16,70.17,69.91,70.09,1361760.0
2018-12-26 11:50:00,70.12,70.17,69.77,69.92,924460.0,70.12,70.17,69.77,69.92,924460.0
2018-12-26 11:55:00,69.93,70.47,69.9,70.47,1801140.0,69.93,70.47,69.9,70.47,1801140.0
2018-12-26 12:00:00,70.45,70.63,70.27,70.53,1877560.0,70.45,70.63,70.27,70.53,1877560.0
2018-12-26 12:05:00,70.52,70.79,70.51,70.78,1395340.0,70.52,70.79,70.51,70.78,1395340.0
2018-12-26 12:10:00,70.72,71.28,70.7,71.13,1986600.0,70.72,71.28,70.7,71.13,1986600.0
2018-12-26 12:15:00,71.11,71.13,70.54,70.8,1626900.0,71.11,71.13,70.54,70.8,1626900.0
2018-12-26 12:20:00,70.84,70.98,70.55,70.74,1186980.0,70.84,70.98,70.55,70.74,1186980.0
2018-12-26 12:25:00,70.71,70.98,70.63,70.68,1083260.0,70.71,70.98,70.63,70.68,1083260.0
2018-12-26 12:30:00,70.73,70.86,70.6,70.82,583940.0,70.73,70.86,70.6,70.82,583940.0
2018-12-26 12:35:00,70.85,71.11,70.76,70.89,917760.0,70.85,71.11,70.76,70.89,917760.0
2018-12-26 12:40:00,70.99,71.26,70.85,71.23,1120180.0,70.99,71.26,70.85,71.23,1120180.0
2018-12-26 12:45:00,71.24,71.56,71.23,71.45,1751060.0,71.24,71.56,71.23,71.45,1751060.0
2018-12-26 12:50:00,71.44,71.75,71.37,71.72,1349900.0,71.44,71.75,71.37,71.72,1349900.0
2018-12-26 12:55:00,71.72,71.97,71.67,71.84,1370440.0,71.72,71.97,71.67,71.84,1370440.0
2018-12-26 13:00:00,71.86,71.96,71.42,71.49,1387020.0,71.86,71.96,71.42,71.49,1387020.0
2018-12-26 13:05:00,71.49,71.49,70.91,71.3,1314260.0,71.49,71.49,70.91,71.3,1314260.0
2018-12-26 13:10:00,71.27,71.38,71.0,71.07,882260.0,71.27,71.38,71.0,71.07,882260.0
2018-12-26 13:15:00,71.09,71.15,70.8,70.97,850160.0,71.09,71.15,70.8,70.97,850160.0
2018-12-26 13:20:00,70.95,71.4,70.86,71.28,721860.0,70.95,71.4,70.86,71.28,721860.0
2018-12-26 13:25:00,71.25,71.48,71.15,71.41,868980.0,71.25,71.48,71.15,71.41,868980.0
2018-12-26 13:30:00,71.36,71.52,71.3,71.36,869220.0,71.36,71.52,71.3,71.36,869220.0
2018-12-26 13:35:00,71.33,71.46,71.19,71.44,453420.0,71.33,71.46,71.19,71.44,453420.0
2018-12-26 13:40:00,71.46,71.65,71.46,71.5,1059700.0,71.46,71.65,71.46,71.5,1059700.0
2018-12-26 13:45:00,71.54,71.75,71.52,71.62,781240.0,71.54,71.75,71.52,71.62,781240.0
2018-12-26 13:50:00,71.63,72.03,71.63,71.96,1181320.0,71.63,72.03,71.63,71.96,1181320.0
2018-12-26 13:55:00,71.96,72.04,71.85,71.95,661800.0,71.96,72.04,71.85,71.95,661800.0
2018-12-26 14:00:00,72.0,72.0,71.69,71.8,938420.0,72.0,72.0,71.69,71.8,938420.0
2018-12-26 14:05:00,71.8,71.8,71.55,71.68,834220.0,71.8,71.8,71.55,71.68,834220.0
2018-12-26 14:10:00,71.73,71.92,71.67,71.71,756800.0,71.73,71.92,71.67,71.71,756800.0
2018-12-26 14:15:00,71.76,71.88,71.43,71.5,1147120.0,71.76,71.88,71.43,71.5,1147120.0
2018-12-26 14:20:00,71.51,71.63,71.41,71.63,754280.0,71.51,71.63,71.41,71.63,754280.0
2018-12-26 14:25:00,71.63,71.63,71.36,71.54,768320.0,71.63,71.63,71.36,71.54,768320.0
2018-12-26 14:30:00,71.55,72.14,71.55,72.08,1629060.0,71.55,72.14,71.55,72.08,1629060.0
2018-12-26 14:35:00,72.09,72.17,71.82,72.01,1082020.0,72.09,72.17,71.82,72.01,1082020.0
2018-12-26 14:40:00,72.04,72.17,71.8,72.02,766080.0,72.04,72.17,71.8,72.02,766080.0
2018-12-26 14:45:00,71.99,72.04,71.71,71.76,735540.0,71.99,72.04,71.71,71.76,735540.0
2018-12-26 14:50:00,71.8,72.0,71.8,71.93,731300.0,71.8,72.0,71.8,71.93,731300.0
2018-12-26 14:55:00,71.92,72.05,71.83,72.04,965800.0,71.92,72.05,71.83,72.04,965800.0
2018-12-26 15:00:00,72.03,72.22,72.0,72.13,1145320.0,72.03,72.22,72.0,72.13,1145320.0
2018-12-26 15:05:00,72.14,72.42,72.14,72.28,1682860.0,72.14,72.42,72.14,72.28,1682860.0
2018-12-26 15:10:00,72.27,72.48,72.26,72.48,1155340.0,72.27,72.48,72.26,72.48,1155340.0
2018-12-26 15:15:00,72.48,72.55,72.15,72.15,1842140.0,72.48,72.55,72.15,72.15,1842140.0
2018-12-26 15:20:00,72.18,72.5,72.16,72.49,1021420.0,72.18,72.5,72.16,72.49,1021420.0
2018-12-26 15:25:00,72.48,72.5,72.32,72.44,1195220.0,72.48,72.5,72.32,72.44,1195220.0
2018-12-26 15:30:00,72.41,72.73,72.36,72.58,1793220.0,72.41,72.73,72.36,72.58,1793220.0
2018-12-26 15:35:00,72.57,72.83,72.5,72.8,1891180.0,72.57,72.83,72.5,72.8,1891180.0
2018-12-26 15:40:00,72.79,73.19,72.6,73.18,3031880.0,72.79,73.19,72.6,73.18,3031880.0
2018-12-26 15:45:00,73.15,73.24,72.85,72.95,2248780.0,73.15,73.24,72.85,72.95,2248780.0
2018-12-26 15:50:00,72.95,73.45,72.92,73.45,2528940.0,72.95,73.45,72.92,73.45,2528940.0
2018-12-26 15:55:00,73.45,73.66,73.4,73.54,4585580.0,73.45,73.66,73.4,73.54,4585580.0
2018-12-27 09:30:00,72.58,73.05,72.1,72.27,5799880.0,72.58,73.05,72.1,72.27,5799880.0
2018-12-27 09:35:00,72.24,72.7,71.94,72.42,3006940.0,72.24,72.7,71.94,72.42,3006940.0
2018-12-27 09:40:00,72.39,72.74,72.1,72.27,1628200.0,72.39,72.74,72.1,72.27,1628200.0
2018-12-27 09:45:00,72.25,72.38,71.54,71.56,1697180.0,72.25,72.38,71.54,71.56,1697180.0
2018-12-27 09:50:00,71.62,71.96,71.52,71.8,1833320.0,71.62,71.96,71.52,71.8,1833320.0
2018-12-27 09:55:00,71.79,72.2,71.69,72.15,1659220.0,71.79,72.2,71.69,72.15,1659220.0
2018-12-27 10:00:00,72.16,72.43,71.96,72.01,1901980.0,72.16,72.43,71.96,72.01,1901980.0
2018-12-27 10:05:00,72.03,72.21,71.4,71.5,1399320.0,72.03,72.21,71.4,71.5,1399320.0
2018-12-27 10:10:00,71.5,71.67,71.3,71.44,1579260.0,71.5,71.67,71.3,71.44,1579260.0
2018-12-27 10:15:00,71.45,71.55,70.58,70.75,2139240.0,71.45,71.55,70.58,70.75,2139240.0
2018-12-27 10:20:00,70.76,70.97,70.38,70.44,2098420.0,70.76,70.97,70.38,70.44,2098420.0
2018-12-27 10:25:00,70.48,70.9,70.41,70.8,2108580.0,70.48,70.9,70.41,70.8,2108580.0
2018-12-27 10:30:00,70.75,71.07,70.45,71.06,1561440.0,70.75,71.07,70.45,71.06,1561440.0
2018-12-27 10:35:00,71.05,71.32,70.98,71.14,2619360.0,71.05,71.32,70.98,71.14,2619360.0
2018-12-27 10:40:00,71.12,71.5,71.01,71.44,1646180.0,71.12,71.5,71.01,71.44,1646180.0
2018-12-27 10:45:00,71.44,71.72,71.3,71.66,1646680.0,71.44,71.72,71.3,71.66,1646680.0
2018-12-27 10:50:00,71.59,71.62,71.05,71.13,918560.0,71.59,71.62,71.05,71.13,918560.0
2018-12-27 10:55:00,71.06,71.25,70.95,71.15,900940.0,71.06,71.25,70.95,71.15,900940.0
2018-12-27 11:00:00,71.12,71.23,70.83,70.94,942680.0,71.12,71.23,70.83,70.94,942680.0
2018-12-27 11:05:00,70.97,71.05,70.7,70.83,806900.0,70.97,71.05,70.7,70.83,806900.0
2018-12-27 11:10:00,70.82,71.25,70.8,71.16,996540.0,70.82,71.25,70.8,71.16,996540.0
2018-12-27 11:15:00,71.17,71.42,71.07,71.34,1148860.0,71.17,71.42,71.07,71.34,1148860.0
2018-12-27 11:20:00,71.33,71.41,71.09,71.1,832840.0,71.33,71.41,71.09,71.1,832840.0
2018-12-27 11:25:00,71.1,71.63,71.1,71.6,1078500.0,71.1,71.63,71.1,71.6,1078500.0
2018-12-27 11:30:00,71.58,71.79,71.37,71.43,1483600.0,71.58,71.79,71.37,71.43,1483600.0
2018-12-27 11:35:00,71.47,71.5,71.14,71.36,743100.0,71.47,71.5,71.14,71.36,743100.0
2018-12-27 11:40:00,71.34,71.35,70.9,70.95,791120.0,71.34,71.35,70.9,70.95,791120.0
2018-12-27 11:45:00,70.94,71.06,70.86,71.01,653700.0,70.94,71.06,70.86,71.01,653700.0
2018-12-27 11:50:00,71.01,71.33,70.88,70.91,904120.0,71.01,71.33,70.88,70.91,904120.0
2018-12-27 11:55:00,70.95,71.19,70.79,71.09,635120.0,70.95,71.19,70.79,71.09,635120.0
2018-12-27 12:00:00,71.05,71.1,70.75,70.77,644680.0,71.05,71.1,70.75,70.77,644680.0
2018-12-27 12:05:00,70.78,70.95,70.66,70.79,586500.0,70.78,70.95,70.66,70.79,586500.0
2018-12-27 12:10:00,70.8,70.81,70.5,70.54,985060.0,70.8,70.81,70.5,70.54,985060.0
2018-12-27 12:15:00,70.53,70.82,70.53,70.75,1014160.0,70.53,70.82,70.53,70.75,1014160.0
2018-12-27 12:20:00,70.7,70.7,70.5,70.69,621420.0,70.7,70.7,70.5,70.69,621420.0
2018-12-27 12:25:00,70.63,70.72,70.16,70.35,2155180.0,70.63,70.72,70.16,70.35,2155180.0
2018-12-27 12:30:00,70.33,70.47,70.24,70.4,662920.0,70.33,70.47,70.24,70.4,662920.0
2018-12-27 12:35:00,70.4,70.65,70.33,70.57,721040.0,70.4,70.65,70.33,70.57,721040.0
2018-12-27 12:40:00,70.58,70.63,70.32,70.41,508360.0,70.58,70.63,70.32,70.41,508360.0
2018-12-27 12:45:00,70.43,70.69,70.28,70.46,609060.0,70.43,70.69,70.28,70.46,609060.0
2018-12-27 12:50:00,70.45,70.8,70.41,70.79,558160.0,70.45,70.8,70.41,70.79,558160.0
2018-12-27 12:55:00,70.76,70.79,70.55,70.76,549620.0,70.76,70.79,70.55,70.76,549620.0
2018-12-27 13:00:00,70.7,70.81,70.39,70.56,639740.0,70.7,70.81,70.39,70.56,639740.0
2018-12-27 13:05:00,70.61,70.79,70.54,70.69,374220.0,70.61,70.79,70.54,70.69,374220.0
2018-12-27 13:10:00,70.65,70.77,70.43,70.6,590860.0,70.65,70.77,70.43,70.6,590860.0
2018-12-27 13:15:00,70.54,70.57,70.4,70.45,306020.0,70.54,70.57,70.4,70.45,306020.0
2018-12-27 13:20:00,70.43,70.46,70.3,70.45,678060.0,70.43,70.46,70.3,70.45,678060.0
2018-12-27 13:25:00,70.43,70.54,70.31,70.35,254980.0,70.43,70.54,70.31,70.35,254980.0
2018-12-27 13:30:00,70.31,70.49,70.27,70.43,406680.0,70.31,70.49,70.27,70.43,406680.0
2018-12-27 13:35:00,70.42,70.44,70.24,70.27,378460.0,70.42,70.44,70.24,70.27,378460.0
2018-12-27 13:40:00,70.25,70.25,70.08,70.11,674680.0,70.25,70.25,70.08,70.11,674680.0
2018-12-27 13:45:00,70.13,70.15,69.81,69.91,1634140.0,70.13,70.15,69.81,69.91,1634140.0
2018-12-27 13:50:00,69.93,69.93,69.55,69.7,1129820.0,69.93,69.93,69.55,69.7,1129820.0
2018-12-27 13:55:00,69.71,69.95,69.69,69.83,853600.0,69.71,69.95,69.69,69.83,853600.0
2018-12-27 14:00:00,69.82,69.87,69.6,69.77,768360.0,69.82,69.87,69.6,69.77,768360.0
2018-12-27 14:05:00,69.78,69.93,69.61,69.63,719780.0,69.78,69.93,69.61,69.63,719780.0
2018-12-27 14:10:00,69.63,69.73,69.52,69.7,633500.0,69.63,69.73,69.52,69.7,633500.0
2018-12-27 14:15:00,69.71,69.77,69.52,69.65,726560.0,69.71,69.77,69.52,69.65,726560.0
2018-12-27 14:20:00,69.65,69.94,69.6,69.83,914340.0,69.65,69.94,69.6,69.83,914340.0
2018-12-27 14:25:00,69.87,70.17,69.84,70.17,790980.0,69.87,70.17,69.84,70.17,790980.0
2018-12-27 14:30:00,70.15,70.18,69.87,69.98,792940.0,70.15,70.18,69.87,69.98,792940.0
2018-12-27 14:35:00,69.95,70.16,69.9,70.12,565900.0,69.95,70.16,69.9,70.12,565900.0
2018-12-27 14:40:00,70.15,70.64,70.15,70.6,1647640.0,70.15,70.64,70.15,70.6,1647640.0
2018-12-27 14:45:00,70.6,70.62,70.3,70.53,984200.0,70.6,70.62,70.3,70.53,984200.0
2018-12-27 14:50:00,70.53,71.11,70.47,70.86,1590760.0,70.53,71.11,70.47,70.86,1590760.0
2018-12-27 14:55:00,70.89,71.0,70.65,70.98,1038860.0,70.89,71.0,70.65,70.98,1038860.0
2018-12-27 15:00:00,70.98,70.99,70.5,70.72,1024760.0,70.98,70.99,70.5,70.72,1024760.0
2018-12-27 15:05:00,70.71,70.97,70.63,70.9,786700.0,70.71,70.97,70.63,70.9,786700.0
2018-12-27 15:10:00,70.87,71.38,70.76,71.33,2281640.0,70.87,71.38,70.76,71.33,2281640.0
2018-12-27 15:15:00,71.3,71.34,71.13,71.28,1036880.0,71.3,71.34,71.13,71.28,1036880.0
2018-12-27 15:20:00,71.27,72.05,71.27,72.05,2884840.0,71.27,72.05,71.27,72.05,2884840.0
2018-12-27 15:25:00,72.02,72.34,71.88,72.27,3198680.0,72.02,72.34,71.88,72.27,3198680.0
2018-12-27 15:30:00,72.28,72.46,71.84,72.4,2675040.0,72.28,72.46,71.84,72.4,2675040.0
2018-12-27 15:35:00,72.43,72.88,72.43,72.8,3121120.0,72.43,72.88,72.43,72.8,3121120.0
2018-12-27 15:40:00,72.8,73.45,72.72,73.23,2812780.0,72.8,73.45,72.72,73.23,2812780.0
2018-12-27 15:45:00,73.27,73.27,72.31,72.88,2892920.0,73.27,73.27,72.31,72.88,2892920.0
2018-12-27 15:50:00,72.83,73.04,72.51,72.63,2319360.0,72.83,73.04,72.51,72.63,2319360.0
2018-12-27 15:55:00,72.59,73.18,72.59,73.18,3674500.0,72.59,73.18,72.59,73.18,3674500.0
2018-12-28 09:30:00,73.64,73.7,72.81,72.91,4415460.0,73.64,73.7,72.81,72.91,4415460.0
2018-12-28 09:35:00,72.93,73.45,72.78,73.24,2336840.0,72.93,73.45,72.78,73.24,2336840.0
2018-12-28 09:40:00,73.27,73.64,73.13,73.53,2057920.0,73.27,73.64,73.13,73.53,2057920.0
2018-12-28 09:45:00,73.54,73.9,73.43,73.49,2708440.0,73.54,73.9,73.43,73.49,2708440.0
2018-12-28 09:50:00,73.49,73.75,73.22,73.65,1769240.0,73.49,73.75,73.22,73.65,1769240.0
2018-12-28 09:55:00,73.72,73.75,73.26,73.72,1518260.0,73.72,73.75,73.26,73.72,1518260.0
2018-12-28 10:00:00,73.7,73.72,73.19,73.32,1265000.0,73.7,73.72,73.19,73.32,1265000.0
2018-12-28 10:05:00,73.32,73.58,73.32,73.47,1035280.0,73.32,73.58,73.32,73.47,1035280.0
2018-12-28 10:10:00,73.46,73.59,73.12,73.25,1081640.0,73.46,73.59,73.12,73.25,1081640.0
2018-12-28 10:15:00,73.24,73.39,73.12,73.18,889400.0,73.24,73.39,73.12,73.18,889400.0
2018-12-28 10:20:00,73.17,73.35,72.9,72.96,1024760.0,73.17,73.35,72.9,72.96,1024760.0
2018-12-28 10:25:00,72.95,73.03,72.56,72.75,1551820.0,72.95,73.03,72.56,72.75,1551820.0
2018-12-28 10:30:00,72.67,72.99,72.66,72.85,909320.0,72.67,72.99,72.66,72.85,909320.0
2018-12-28 10:35:00,72.89,72.89,72.45,72.79,1353500.0,72.89,72.89,72.45,72.79,1353500.0
2018-12-28 10:40:00,72.8,72.97,72.7,72.71,800800.0,72.8,72.97,72.7,72.71,800800.0
2018-12-28 10:45:00,72.78,73.32,72.75,73.21,975180.0,72.78,73.32,72.75,73.21,975180.0
2018-12-28 10:50:00,73.21,73.56,73.2,73.3,1698840.0,73.21,73.56,73.2,73.3,1698840.0
2018-12-28 10:55:00,73.29,73.35,73.11,73.19,657340.0,73.29,73.35,73.11,73.19,657340.0
2018-12-28 11:00:00,73.25,73.28,73.06,73.1,650580.0,73.25,73.28,73.06,73.1,650580.0
2018-12-28 11:05:00,73.12,73.49,72.99,73.4,723800.0,73.12,73.49,72.99,73.4,723800.0
2018-12-28 11:10:00,73.42,73.56,73.3,73.4,926820.0,73.42,73.56,73.3,73.4,926820.0
2018-12-28 11:15:00,73.38,73.63,73.22,73.39,1136280.0,73.38,73.63,73.22,73.39,1136280.0
2018-12-28 11:20:00,73.35,73.42,73.15,73.37,668660.0,73.35,73.42,73.15,73.37,668660.0
2018-12-28 11:25:00,73.37,73.61,73.31,73.56,734240.0,73.37,73.61,73.31,73.56,734240.0
2018-12-28 11:30:00,73.55,73.79,73.48,73.73,956460.0,73.55,73.79,73.48,73.73,956460.0
2018-12-28 11:35:00,73.74,74.15,73.72,74.08,1368820.0,73.74,74.15,73.72,74.08,1368820.0
2018-12-28 11:40:00,74.06,74.33,73.95,73.95,1603720.0,74.06,74.33,73.95,73.95,1603720.0
2018-12-28 11:45:00,73.97,74.08,73.85,74.06,821220.0,73.97,74.08,73.85,74.06,821220.0
2018-12-28 11:50:00,74.08,74.11,73.89,74.02,588440.0,74.08,74.11,73.89,74.02,588440.0
2018-12-28 11:55:00,74.0,74.25,73.96,74.17,849160.0,74.0,74.25,73.96,74.17,849160.0
2018-12-28 12:00:00,74.17,74.4,74.17,74.38,1196920.0,74.17,74.4,74.17,74.38,1196920.0
2018-12-28 12:05:00,74.38,74.45,74.23,74.24,1030540.0,74.38,74.45,74.23,74.24,1030540.0
2018-12-28 12:10:00,74.22,74.27,74.11,74.25,855240.0,74.22,74.27,74.11,74.25,855240.0
2018-12-28 12:15:00,74.23,74.27,73.87,74.01,1146760.0,74.23,74.27,73.87,74.01,1146760.0
2018-12-28 12:20:00,74.02,74.35,74.0,74.28,949660.0,74.02,74.35,74.0,74.28,949660.0
2018-12-28 12:25:00,74.28,74.3,74.1,74.22,571420.0,74.28,74.3,74.1,74.22,571420.0
2018-12-28 12:30:00,74.3,74.33,74.07,74.26,580800.0,74.3,74.33,74.07,74.26,580800.0
2018-12-28 12:35:00,74.27,74.42,74.18,74.42,837040.0,74.27,74.42,74.18,74.42,837040.0
2018-12-28 12:40:00,74.41,74.51,74.35,74.41,1048820.0,74.41,74.51,74.35,74.41,1048820.0
2018-12-28 12:45:00,74.37,74.48,74.27,74.35,489980.0,74.37,74.48,74.27,74.35,489980.0
2018-12-28 12:50:00,74.35,74.48,74.2,74.39,499580.0,74.35,74.48,74.2,74.39,499580.0
2018-12-28 12:55:00,74.41,74.41,74.16,74.24,563740.0,74.41,74.41,74.16,74.24,563740.0
2018-12-28 13:00:00,74.26,74.4,74.22,74.32,357900.0,74.26,74.4,74.22,74.32,357900.0
2018-12-28 13:05:00,74.32,74.48,74.23,74.43,696440.0,74.32,74.48,74.23,74.43,696440.0
2018-12-28 13:10:00,74.46,74.61,74.37,74.61,1022780.0,74.46,74.61,74.37,74.61,1022780.0
2018-12-28 13:15:00,74.59,74.69,74.51,74.54,722080.0,74.59,74.69,74.51,74.54,722080.0
2018-12-28 13:20:00,74.5,74.52,74.18,74.2,1041100.0,74.5,74.52,74.18,74.2,1041100.0
2018-12-28 13:25:00,74.22,74.42,74.15,74.38,633520.0,74.22,74.42,74.15,74.38,633520.0
2018-12-28 13:30:00,74.4,74.41,74.1,74.25,785320.0,74.4,74.41,74.1,74.25,785320.0
2018-12-28 13:35:00,74.26,74.36,74.23,74.3,331220.0,74.26,74.36,74.23,74.3,331220.0
2018-12-28 13:40:00,74.3,74.35,74.2,74.23,402780.0,74.3,74.35,74.2,74.23,402780.0
2018-12-28 13:45:00,74.26,74.57,74.26,74.52,662020.0,74.26,74.57,74.26,74.52,662020.0
2018-12-28 13:50:00,74.54,74.64,74.42,74.45,732840.0,74.54,74.64,74.42,74.45,732840.0
2018-12-28 13:55:00,74.46,74.57,74.45,74.52,320520.0,74.46,74.57,74.45,74.52,320520.0
2018-12-28 14:00:00,74.57,74.77,74.55,74.7,791600.0,74.57,74.77,74.55,74.7,791600.0
2018-12-28 14:05:00,74.73,74.86,74.72,74.85,888380.0,74.73,74.86,74.72,74.85,888380.0
2018-12-28 14:10:00,74.84,74.95,74.73,74.94,1299080.0,74.84,74.95,74.73,74.94,1299080.0
2018-12-28 14:15:00,74.94,75.11,74.75,74.75,1818240.0,74.94,75.11,74.75,74.75,1818240.0
2018-12-28 14:20:00,74.75,75.13,74.74,75.09,1557920.0,74.75,75.13,74.74,75.09,1557920.0
2018-12-28 14:25:00,75.11,75.16,74.93,74.96,1131500.0,75.11,75.16,74.93,74.96,1131500.0
2018-12-28 14:30:00,74.97,75.13,74.89,75.08,852640.0,74.97,75.13,74.89,75.08,852640.0
2018-12-28 14:35:00,75.09,75.26,75.03,75.24,1159580.0,75.09,75.26,75.03,75.24,1159580.0
2018-12-28 14:40:00,75.23,75.41,75.22,75.3,1122600.0,75.23,75.41,75.22,75.3,1122600.0
2018-12-28 14:45:00,75.29,75.4,75.2,75.38,1049380.0,75.29,75.4,75.2,75.38,1049380.0
2018-12-28 14:50:00,75.38,75.62,75.33,75.5,1381860.0,75.38,75.62,75.33,75.5,1381860.0
2018-12-28 14:55:00,75.51,75.6,75.4,75.57,846360.0,75.51,75.6,75.4,75.57,846360.0
2018-12-28 15:00:00,75.57,75.67,75.21,75.21,1436800.0,75.57,75.67,75.21,75.21,1436800.0
2018-12-28 15:05:00,75.23,75.24,74.76,75.17,2705800.0,75.23,75.24,74.76,75.17,2705800.0
2018-12-28 15:10:00,75.15,75.18,74.8,75.18,1480360.0,75.15,75.18,74.8,75.18,1480360.0
2018-12-28 15:15:00,75.15,75.17,74.71,74.72,978980.0,75.15,75.17,74.71,74.72,978980.0
2018-12-28 15:20:00,74.72,74.72,74.44,74.68,1681460.0,74.72,74.72,74.44,74.68,1681460.0
2018-12-28 15:25:00,74.67,74.78,74.25,74.51,2047540.0,74.67,74.78,74.25,74.51,2047540.0
2018-12-28 15:30:00,74.53,74.54,74.29,74.41,1098080.0,74.53,74.54,74.29,74.41,1098080.0
2018-12-28 15:35:00,74.4,74.52,74.2,74.24,1388200.0,74.4,74.52,74.2,74.24,1388200.0
2018-12-28 15:40:00,74.24,74.28,73.74,73.74,1676060.0,74.24,74.28,73.74,73.74,1676060.0
2018-12-28 15:45:00,73.75,73.84,73.63,73.84,1984340.0,73.75,73.84,73.63,73.84,1984340.0
2018-12-28 15:50:00,73.82,74.01,73.67,73.69,1917400.0,73.82,74.01,73.67,73.69,1917400.0
2018-12-28 15:55:00,73.68,74.0,73.65,73.91,2790640.0,73.68,74.0,73.65,73.91,2790640.0
2018-12-31 09:30:00,75.53,75.76,75.0,75.75,4484180.0,75.53,75.76,75.0,75.75,4484180.0
2018-12-31 09:35:00,75.76,76.04,75.75,75.98,3843460.0,75.76,76.04,75.75,75.98,3843460.0
2018-12-31 09:40:00,75.97,76.02,75.67,75.77,1989320.0,75.97,76.02,75.67,75.77,1989320.0
2018-12-31 09:45:00,75.73,75.81,75.37,75.53,1715940.0,75.73,75.81,75.37,75.53,1715940.0
2018-12-31 09:50:00,75.55,75.56,75.1,75.33,1602860.0,75.55,75.56,75.1,75.33,1602860.0
2018-12-31 09:55:00,75.34,75.55,75.16,75.45,1285560.0,75.34,75.55,75.16,75.45,1285560.0
2018-12-31 10:00:00,75.48,75.66,75.41,75.43,1123980.0,75.48,75.66,75.41,75.43,1123980.0
2018-12-31 10:05:00,75.44,75.5,75.04,75.16,1264800.0,75.44,75.5,75.04,75.16,1264800.0
2018-12-31 10:10:00,75.14,75.4,74.75,74.79,1616580.0,75.14,75.4,74.75,74.79,1616580.0
2018-12-31 10:15:00,74.75,75.01,74.56,74.87,1823860.0,74.75,75.01,74.56,74.87,1823860.0
2018-12-31 10:20:00,74.85,75.2,74.8,75.05,745100.0,74.85,75.2,74.8,75.05,745100.0
2018-12-31 10:25:00,75.05,75.2,74.97,75.04,1060660.0,75.05,75.2,74.97,75.04,1060660.0
2018-12-31 10:30:00,75.07,75.13,74.61,74.77,840100.0,75.07,75.13,74.61,74.77,840100.0
2018-12-31 10:35:00,74.76,74.85,74.6,74.7,633180.0,74.76,74.85,74.6,74.7,633180.0
2018-12-31 10:40:00,74.71,74.92,74.67,74.86,979400.0,74.71,74.92,74.67,74.86,979400.0
2018-12-31 10:45:00,74.85,75.14,74.74,74.78,946700.0,74.85,75.14,74.74,74.78,946700.0
2018-12-31 10:50:00,74.75,74.8,74.53,74.54,657980.0,74.75,74.8,74.53,74.54,657980.0
2018-12-31 10:55:00,74.52,74.71,74.45,74.64,1016180.0,74.52,74.71,74.45,74.64,1016180.0
2018-12-31 11:00:00,74.63,74.68,74.42,74.59,730580.0,74.63,74.68,74.42,74.59,730580.0
2018-12-31 11:05:00,74.59,74.92,74.49,74.75,919040.0,74.59,74.92,74.49,74.75,919040.0
2018-12-31 11:10:00,74.76,74.79,74.42,74.53,914360.0,74.76,74.79,74.42,74.53,914360.0
2018-12-31 11:15:00,74.55,74.73,74.41,74.62,710020.0,74.55,74.73,74.41,74.62,710020.0
2018-12-31 11:20:00,74.58,74.62,74.35,74.39,1025520.0,74.58,74.62,74.35,74.39,1025520.0
2018-12-31 11:25:00,74.4,74.77,74.37,74.75,959880.0,74.4,74.77,74.37,74.75,959880.0
2018-12-31 11:30:00,74.7,74.77,74.44,74.54,832800.0,74.7,74.77,74.44,74.54,832800.0
2018-12-31 11:35:00,74.55,74.85,74.38,74.64,650180.0,74.55,74.85,74.38,74.64,650180.0
2018-12-31 11:40:00,74.63,74.95,74.61,74.91,687340.0,74.63,74.95,74.61,74.91,687340.0
2018-12-31 11:45:00,74.91,75.28,74.89,75.27,1276400.0,74.91,75.28,74.89,75.27,1276400.0
2018-12-31 11:50:00,75.28,75.63,75.16,75.45,1586060.0,75.28,75.63,75.16,75.45,1586060.0
2018-12-31 11:55:00,75.44,75.48,75.16,75.42,1026900.0,75.44,75.48,75.16,75.42,1026900.0
2018-12-31 12:00:00,75.38,75.48,75.32,75.42,688440.0,75.38,75.48,75.32,75.42,688440.0
2018-12-31 12:05:00,75.43,75.62,75.34,75.55,899420.0,75.43,75.62,75.34,75.55,899420.0
2018-12-31 12:10:00,75.54,75.57,75.25,75.49,865020.0,75.54,75.57,75.25,75.49,865020.0
2018-12-31 12:15:00,75.51,75.54,75.39,75.46,476760.0,75.51,75.54,75.39,75.46,476760.0
2018-12-31 12:20:00,75.45,75.72,75.45,75.65,922660.0,75.45,75.72,75.45,75.65,922660.0
2018-12-31 12:25:00,75.67,75.72,75.55,75.65,610760.0,75.67,75.72,75.55,75.65,610760.0
2018-12-31 12:30:00,75.66,75.71,75.51,75.62,435960.0,75.66,75.71,75.51,75.62,435960.0
2018-12-31 12:35:00,75.62,75.9,75.61,75.9,890860.0,75.62,75.9,75.61,75.9,890860.0
2018-12-31 12:40:00,75.87,75.97,75.81,75.93,1125460.0,75.87,75.97,75.81,75.93,1125460.0
2018-12-31 12:45:00,75.98,75.98,75.76,75.8,488300.0,75.98,75.98,75.76,75.8,488300.0
2018-12-31 12:50:00,75.8,75.8,75.53,75.67,781460.0,75.8,75.8,75.53,75.67,781460.0
2018-12-31 12:55:00,75.65,75.84,75.6,75.83,704500.0,75.65,75.84,75.6,75.83,704500.0
2018-12-31 13:00:00,75.81,75.91,75.72,75.89,819220.0,75.81,75.91,75.72,75.89,819220.0
2018-12-31 13:05:00,75.9,76.01,75.83,75.95,1174420.0,75.9,76.01,75.83,75.95,1174420.0
2018-12-31 13:10:00,75.93,76.02,75.9,75.92,783920.0,75.93,76.02,75.9,75.92,783920.0
2018-12-31 13:15:00,75.94,76.01,75.8,75.84,654420.0,75.94,76.01,75.8,75.84,654420.0
2018-12-31 13:20:00,75.85,76.01,75.85,75.97,603800.0,75.85,76.01,75.85,75.97,603800.0
2018-12-31 13:25:00,76.0,76.01,75.91,75.94,334880.0,76.0,76.01,75.91,75.94,334880.0
2018-12-31 13:30:00,75.97,75.97,75.81,75.82,598000.0,75.97,75.97,75.81,75.82,598000.0
2018-12-31 13:35:00,75.8,75.85,75.57,75.6,565340.0,75.8,75.85,75.57,75.6,565340.0
2018-12-31 13:40:00,75.62,75.69,75.43,75.47,936720.0,75.62,75.69,75.43,75.47,936720.0
2018-12-31 13:45:00,75.5,75.55,75.35,75.55,332900.0,75.5,75.55,75.35,75.55,332900.0
2018-12-31 13:50:00,75.53,75.58,75.33,75.4,528920.0,75.53,75.58,75.33,75.4,528920.0
2018-12-31 13:55:00,75.4,75.42,75.23,75.37,446980.0,75.4,75.42,75.23,75.37,446980.0
2018-12-31 14:00:00,75.33,75.35,75.12,75.17,476380.0,75.33,75.35,75.12,75.17,476380.0
2018-12-31 14:05:00,75.15,75.45,75.15,75.45,734040.0,75.15,75.45,75.15,75.45,734040.0
2018-12-31 14:10:00,75.38,75.47,75.26,75.28,311340.0,75.38,75.47,75.26,75.28,311340.0
2018-12-31 14:15:00,75.31,75.49,75.18,75.47,403060.0,75.31,75.49,75.18,75.47,403060.0
2018-12-31 14:20:00,75.48,75.48,75.02,75.18,498780.0,75.48,75.48,75.02,75.18,498780.0
2018-12-31 14:25:00,75.18,75.21,74.78,74.85,862920.0,75.18,75.21,74.78,74.85,862920.0
2018-12-31 14:30:00,74.83,74.95,74.75,74.75,824620.0,74.83,74.95,74.75,74.75,824620.0
2018-12-31 14:35:00,74.76,74.91,74.65,74.87,549160.0,74.76,74.91,74.65,74.87,549160.0
2018-12-31 14:40:00,74.88,75.23,74.88,75.2,1027040.0,74.88,75.23,74.88,75.2,1027040.0
2018-12-31 14:45:00,75.2,75.39,75.14,75.24,1050140.0,75.2,75.39,75.14,75.24,1050140.0
2018-12-31 14:50:00,75.26,75.48,75.26,75.33,718120.0,75.26,75.48,75.26,75.33,718120.0
2018-12-31 14:55:00,75.31,75.48,75.19,75.22,955880.0,75.31,75.48,75.19,75.22,955880.0
2018-12-31 15:00:00,75.22,75.47,75.18,75.23,565980.0,75.22,75.47,75.18,75.23,565980.0
2018-12-31 15:05:00,75.29,75.36,75.08,75.08,422340.0,75.29,75.36,75.08,75.08,422340.0
2018-12-31 15:10:00,75.03,75.15,75.0,75.08,481740.0,75.03,75.15,75.0,75.08,481740.0
2018-12-31 15:15:00,75.08,75.31,75.0,75.3,477940.0,75.08,75.31,75.0,75.3,477940.0
2018-12-31 15:20:00,75.32,75.34,75.14,75.22,398620.0,75.32,75.34,75.14,75.22,398620.0
2018-12-31 15:25:00,75.21,75.42,75.19,75.24,810340.0,75.21,75.42,75.19,75.24,810340.0
2018-12-31 15:30:00,75.27,75.42,75.27,75.32,748500.0,75.27,75.42,75.27,75.32,748500.0
2018-12-31 15:35:00,75.34,75.34,75.15,75.2,741400.0,75.34,75.34,75.15,75.2,741400.0
2018-12-31 15:40:00,75.2,75.26,75.12,75.12,632100.0,75.2,75.26,75.12,75.12,632100.0
2018-12-31 15:45:00,75.12,75.19,74.75,74.83,1681080.0,75.12,75.19,74.75,74.83,1681080.0
2018-12-31 15:50:00,74.85,74.93,74.7,74.72,1373980.0,74.85,74.93,74.7,74.72,1373980.0
2018-12-31 15:55:00,74.76,75.22,74.57,75.22,3101880.0,74.76,75.22,74.57,75.22,3101880.0
2019-01-02 09:30:00,73.26,73.82,73.05,73.7,3826400.0,73.26,73.82,73.05,73.7,3826400.0
2019-01-02 09:35:00,73.64,73.91,73.22,73.45,2262560.0,73.64,73.91,73.22,73.45,2262560.0
2019-01-02 09:40:00,73.5,73.94,73.31,73.88,1422740.0,73.5,73.94,73.31,73.88,1422740.0
2019-01-02 09:45:00,73.9,74.23,73.87,74.18,1680860.0,73.9,74.23,73.87,74.18,1680860.0
2019-01-02 09:50:00,74.22,74.44,74.05,74.44,1447480.0,74.22,74.44,74.05,74.44,1447480.0
2019-01-02 09:55:00,74.45,74.55,74.21,74.43,1211780.0,74.45,74.55,74.21,74.43,1211780.0
2019-01-02 10:00:00,74.37,74.38,73.97,74.3,821800.0,74.37,74.38,73.97,74.3,821800.0
2019-01-02 10:05:00,74.3,74.95,74.26,74.87,1761860.0,74.3,74.95,74.26,74.87,1761860.0
2019-01-02 10:10:00,74.88,75.05,74.75,74.91,1520340.0,74.88,75.05,74.75,74.91,1520340.0
2019-01-02 10:15:00,74.91,75.2,74.77,74.8,1256060.0,74.91,75.2,74.77,74.8,1256060.0
2019-01-02 10:20:00,74.78,75.16,74.77,75.15,953900.0,74.78,75.16,74.77,75.15,953900.0
2019-01-02 10:25:00,75.16,75.47,75.12,75.16,1373160.0,75.16,75.47,75.12,75.16,1373160.0
2019-01-02 10:30:00,75.2,75.37,74.9,74.97,1104060.0,75.2,75.37,74.9,74.97,1104060.0
2019-01-02 10:35:00,74.97,75.27,74.92,75.18,674620.0,74.97,75.27,74.92,75.18,674620.0
2019-01-02 10:40:00,75.25,75.74,75.25,75.74,1235640.0,75.25,75.74,75.25,75.74,1235640.0
2019-01-02 10:45:00,75.72,75.97,75.53,75.76,1491440.0,75.72,75.97,75.53,75.76,1491440.0
2019-01-02 10:50:00,75.76,76.0,75.6,75.9,1417880.0,75.76,76.0,75.6,75.9,1417880.0
2019-01-02 10:55:00,75.92,75.92,75.7,75.75,689280.0,75.92,75.92,75.7,75.75,689280.0
2019-01-02 11:00:00,75.8,75.85,75.58,75.8,594080.0,75.8,75.85,75.58,75.8,594080.0
2019-01-02 11:05:00,75.85,76.18,75.81,76.18,1300680.0,75.85,76.18,75.81,76.18,1300680.0
2019-01-02 11:10:00,76.18,76.36,76.0,76.35,1492600.0,76.18,76.36,76.0,76.35,1492600.0
2019-01-02 11:15:00,76.34,76.5,76.18,76.49,1085020.0,76.34,76.5,76.18,76.49,1085020.0
2019-01-02 11:20:00,76.52,76.55,76.27,76.5,1099520.0,76.52,76.55,76.27,76.5,1099520.0
2019-01-02 11:25:00,76.48,76.5,76.07,76.22,716440.0,76.48,76.5,76.07,76.22,716440.0
2019-01-02 11:30:00,76.24,76.35,76.16,76.21,616860.0,76.24,76.35,76.16,76.21,616860.0
2019-01-02 11:35:00,76.23,76.25,75.9,76.01,757060.0,76.23,76.25,75.9,76.01,757060.0
2019-01-02 11:40:00,76.06,76.39,75.98,76.23,906060.0,76.06,76.39,75.98,76.23,906060.0
2019-01-02 11:45:00,76.26,76.3,76.07,76.22,285940.0,76.26,76.3,76.07,76.22,285940.0
2019-01-02 11:50:00,76.2,76.2,75.94,76.01,339180.0,76.2,76.2,75.94,76.01,339180.0
2019-01-02 11:55:00,75.96,76.05,75.66,75.67,797220.0,75.96,76.05,75.66,75.67,797220.0
2019-01-02 12:00:00,75.66,75.88,75.6,75.74,735940.0,75.66,75.88,75.6,75.74,735940.0
2019-01-02 12:05:00,75.75,76.02,75.68,76.02,613460.0,75.75,76.02,75.68,76.02,613460.0
2019-01-02 12:10:00,76.01,76.17,75.96,76.15,597000.0,76.01,76.17,75.96,76.15,597000.0
2019-01-02 12:15:00,76.11,76.25,76.02,76.14,524240.0,76.11,76.25,76.02,76.14,524240.0
2019-01-02 12:20:00,76.13,76.21,75.99,76.01,515220.0,76.13,76.21,75.99,76.01,515220.0
2019-01-02 12:25:00,76.06,76.27,76.03,76.22,425440.0,76.06,76.27,76.03,76.22,425440.0
2019-01-02 12:30:00,76.23,76.47,76.22,76.41,612680.0,76.23,76.47,76.22,76.41,612680.0
2019-01-02 12:35:00,76.39,76.67,76.39,76.67,874420.0,76.39,76.67,76.39,76.67,874420.0
2019-01-02 12:40:00,76.63,76.67,76.5,76.54,467980.0,76.63,76.67,76.5,76.54,467980.0
2019-01-02 12:45:00,76.52,76.66,76.25,76.34,554800.0,76.52,76.66,76.25,76.34,554800.0
2019-01-02 12:50:00,76.3,76.52,76.3,76.44,353220.0,76.3,76.52,76.3,76.44,353220.0
2019-01-02 12:55:00,76.47,76.7,76.35,76.6,659520.0,76.47,76.7,76.35,76.6,659520.0
2019-01-02 13:00:00,76.68,77.11,76.67,77.03,1455380.0,76.68,77.11,76.67,77.03,1455380.0
2019-01-02 13:05:00,77.04,77.43,77.03,77.41,1693880.0,77.04,77.43,77.03,77.41,1693880.0
2019-01-02 13:10:00,77.38,77.4,77.11,77.21,1350080.0,77.38,77.4,77.11,77.21,1350080.0
2019-01-02 13:15:00,77.23,77.3,77.03,77.27,701040.0,77.23,77.3,77.03,77.27,701040.0
2019-01-02 13:20:00,77.3,77.37,77.21,77.3,684740.0,77.3,77.37,77.21,77.3,684740.0
2019-01-02 13:25:00,77.27,77.46,77.15,77.38,1055960.0,77.27,77.46,77.15,77.38,1055960.0
2019-01-02 13:30:00,77.36,77.55,77.35,77.53,1099080.0,77.36,77.55,77.35,77.53,1099080.0
2019-01-02 13:35:00,77.51,77.52,77.23,77.42,1087140.0,77.51,77.52,77.23,77.42,1087140.0
2019-01-02 13:40:00,77.41,77.48,77.26,77.46,835060.0,77.41,77.48,77.26,77.46,835060.0
2019-01-02 13:45:00,77.49,77.67,77.47,77.6,1092580.0,77.49,77.67,77.47,77.6,1092580.0
2019-01-02 13:50:00,77.55,77.62,77.4,77.43,812020.0,77.55,77.62,77.4,77.43,812020.0
2019-01-02 13:55:00,77.4,77.5,77.32,77.46,566960.0,77.4,77.5,77.32,77.46,566960.0
2019-01-02 14:00:00,77.45,77.46,77.12,77.32,801760.0,77.45,77.46,77.12,77.32,801760.0
2019-01-02 14:05:00,77.37,77.42,76.94,76.96,953120.0,77.37,77.42,76.94,76.96,953120.0
2019-01-02 14:10:00,77.0,77.09,76.88,77.03,782840.0,77.0,77.09,76.88,77.03,782840.0
2019-01-02 14:15:00,77.01,77.39,77.0,77.29,1052000.0,77.01,77.39,77.0,77.29,1052000.0
2019-01-02 14:20:00,77.28,77.55,77.25,77.47,996760.0,77.28,77.55,77.25,77.47,996760.0
2019-01-02 14:25:00,77.48,77.58,77.36,77.42,669800.0,77.48,77.58,77.36,77.42,669800.0
2019-01-02 14:30:00,77.44,77.66,77.41,77.48,1032120.0,77.44,77.66,77.41,77.48,1032120.0
2019-01-02 14:35:00,77.49,77.59,77.47,77.49,452580.0,77.49,77.59,77.47,77.49,452580.0
2019-01-02 14:40:00,77.5,77.52,77.07,77.22,1034920.0,77.5,77.52,77.07,77.22,1034920.0
2019-01-02 14:45:00,77.21,77.43,77.2,77.42,669000.0,77.21,77.43,77.2,77.42,669000.0
2019-01-02 14:50:00,77.42,77.47,77.26,77.28,378800.0,77.42,77.47,77.26,77.28,378800.0
2019-01-02 14:55:00,77.31,77.35,77.07,77.07,501480.0,77.31,77.35,77.07,77.07,501480.0
2019-01-02 15:00:00,77.05,77.25,76.92,76.97,1229300.0,77.05,77.25,76.92,76.97,1229300.0
2019-01-02 15:05:00,76.99,77.06,76.83,76.88,855600.0,76.99,77.06,76.83,76.88,855600.0
2019-01-02 15:10:00,76.86,77.09,76.65,77.07,1511220.0,76.86,77.09,76.65,77.07,1511220.0
2019-01-02 15:15:00,77.06,77.15,76.87,76.95,732920.0,77.06,77.15,76.87,76.95,732920.0
2019-01-02 15:20:00,76.94,77.12,76.9,77.09,723200.0,76.94,77.12,76.9,77.09,723200.0
2019-01-02 15:25:00,77.13,77.13,76.81,76.89,695200.0,77.13,77.13,76.81,76.89,695200.0
2019-01-02 15:30:00,76.9,76.91,76.58,76.63,1526960.0,76.9,76.91,76.58,76.63,1526960.0
2019-01-02 15:35:00,76.64,76.9,76.59,76.67,823720.0,76.64,76.9,76.59,76.67,823720.0
2019-01-02 15:40:00,76.68,76.89,76.66,76.68,766440.0,76.68,76.89,76.66,76.68,766440.0
2019-01-02 15:45:00,76.7,76.98,76.66,76.72,941440.0,76.7,76.98,76.66,76.72,941440.0
2019-01-02 15:50:00,76.78,77.13,76.74,76.91,1810800.0,76.78,77.13,76.74,76.91,1810800.0
2019-01-02 15:55:00,76.94,77.13,76.83,76.98,2993160.0,76.94,77.13,76.83,76.98,2993160.0
2019-01-03 09:30:00,76.0,76.9,75.95,76.51,4649600.0,76.0,76.9,75.95,76.51,4649600.0
2019-01-03 09:35:00,76.54,76.81,76.33,76.33,1967120.0,76.54,76.81,76.33,76.33,1967120.0
2019-01-03 09:40:00,76.33,76.84,76.3,76.64,1432740.0,76.33,76.84,76.3,76.64,1432740.0
2019-01-03 09:45:00,76.62,76.63,75.95,75.95,1535780.0,76.62,76.63,75.95,75.95,1535780.0
2019-01-03 09:50:00,75.96,76.07,75.68,75.98,1662760.0,75.96,76.07,75.68,75.98,1662760.0
2019-01-03 09:55:00,75.96,76.35,75.88,76.15,1704520.0,75.96,76.35,75.88,76.15,1704520.0
2019-01-03 10:00:00,76.15,76.15,75.73,75.88,1718980.0,76.15,76.15,75.73,75.88,1718980.0
2019-01-03 10:05:00,75.82,75.93,75.51,75.51,1553180.0,75.82,75.93,75.51,75.51,1553180.0
2019-01-03 10:10:00,75.52,75.71,75.39,75.46,1263040.0,75.52,75.71,75.39,75.46,1263040.0
2019-01-03 10:15:00,75.48,75.5,75.11,75.4,1757580.0,75.48,75.5,75.11,75.4,1757580.0
2019-01-03 10:20:00,75.4,76.02,75.27,75.99,2555780.0,75.4,76.02,75.27,75.99,2555780.0
2019-01-03 10:25:00,75.98,76.13,75.85,76.06,1333160.0,75.98,76.13,75.85,76.06,1333160.0
2019-01-03 10:30:00,76.02,76.02,75.6,75.67,1260120.0,76.02,76.02,75.6,75.67,1260120.0
2019-01-03 10:35:00,75.67,75.71,75.16,75.41,1148020.0,75.67,75.71,75.16,75.41,1148020.0
2019-01-03 10:40:00,75.41,75.6,75.26,75.3,1076200.0,75.41,75.6,75.26,75.3,1076200.0
2019-01-03 10:45:00,75.3,75.63,75.28,75.38,787180.0,75.3,75.63,75.28,75.38,787180.0
2019-01-03 10:50:00,75.4,75.85,75.33,75.64,817220.0,75.4,75.85,75.33,75.64,817220.0
2019-01-03 10:55:00,75.62,75.87,75.59,75.78,657820.0,75.62,75.87,75.59,75.78,657820.0
2019-01-03 11:00:00,75.79,76.15,75.79,76.1,1506940.0,75.79,76.15,75.79,76.1,1506940.0
2019-01-03 11:05:00,76.14,76.19,75.74,75.75,1195980.0,76.14,76.19,75.74,75.75,1195980.0
2019-01-03 11:10:00,75.71,76.27,75.71,76.15,1255640.0,75.71,76.27,75.71,76.15,1255640.0
2019-01-03 11:15:00,76.18,76.37,76.13,76.22,734020.0,76.18,76.37,76.13,76.22,734020.0
2019-01-03 11:20:00,76.25,76.5,76.2,76.23,940520.0,76.25,76.5,76.2,76.23,940520.0
2019-01-03 11:25:00,76.25,76.34,76.06,76.06,1032640.0,76.25,76.34,76.06,76.06,1032640.0
2019-01-03 11:30:00,76.1,76.19,75.9,76.02,811900.0,76.1,76.19,75.9,76.02,811900.0
2019-01-03 11:35:00,76.02,76.65,76.02,76.56,1150060.0,76.02,76.65,76.02,76.56,1150060.0
2019-01-03 11:40:00,76.6,76.8,76.42,76.6,1314260.0,76.6,76.8,76.42,76.6,1314260.0
2019-01-03 11:45:00,76.6,76.78,76.51,76.63,766420.0,76.6,76.78,76.51,76.63,766420.0
2019-01-03 11:50:00,76.68,76.8,76.32,76.34,1185840.0,76.68,76.8,76.32,76.34,1185840.0
2019-01-03 11:55:00,76.32,76.56,76.3,76.51,611440.0,76.32,76.56,76.3,76.51,611440.0
2019-01-03 12:00:00,76.42,76.73,76.37,76.45,509440.0,76.42,76.73,76.37,76.45,509440.0
2019-01-03 12:05:00,76.42,76.42,76.16,76.22,723920.0,76.42,76.42,76.16,76.22,723920.0
2019-01-03 12:10:00,76.24,76.49,76.18,76.29,468880.0,76.24,76.49,76.18,76.29,468880.0
2019-01-03 12:15:00,76.32,76.4,75.95,76.07,654680.0,76.32,76.4,75.95,76.07,654680.0
2019-01-03 12:20:00,76.09,76.31,76.01,76.16,616040.0,76.09,76.31,76.01,76.16,616040.0
2019-01-03 12:25:00,76.15,76.3,76.02,76.24,528280.0,76.15,76.3,76.02,76.24,528280.0
2019-01-03 12:30:00,76.22,76.48,76.18,76.37,562400.0,76.22,76.48,76.18,76.37,562400.0
2019-01-03 12:35:00,76.37,76.37,75.94,76.01,641860.0,76.37,76.37,75.94,76.01,641860.0
2019-01-03 12:40:00,76.02,76.17,75.95,76.04,352860.0,76.02,76.17,75.95,76.04,352860.0
2019-01-03 12:45:00,76.05,76.25,76.04,76.09,409540.0,76.05,76.25,76.04,76.09,409540.0
2019-01-03 12:50:00,76.05,76.27,76.03,76.17,439840.0,76.05,76.27,76.03,76.17,439840.0
2019-01-03 12:55:00,76.23,76.23,76.05,76.09,280300.0,76.23,76.23,76.05,76.09,280300.0
2019-01-03 13:00:00,76.12,76.12,75.75,75.82,574260.0,76.12,76.12,75.75,75.82,574260.0
2019-01-03 13:05:00,75.78,75.94,75.76,75.81,442620.0,75.78,75.94,75.76,75.81,442620.0
2019-01-03 13:10:00,75.81,75.94,75.75,75.9,403960.0,75.81,75.94,75.75,75.9,403960.0
2019-01-03 13:15:00,75.88,75.88,75.43,75.54,905700.0,75.88,75.88,75.43,75.54,905700.0
2019-01-03 13:20:00,75.55,75.75,75.52,75.65,621660.0,75.55,75.75,75.52,75.65,621660.0
2019-01-03 13:25:00,75.6,75.7,75.5,75.66,384980.0,75.6,75.7,75.5,75.66,384980.0
2019-01-03 13:30:00,75.62,75.69,75.53,75.59,220400.0,75.62,75.69,75.53,75.59,220400.0
2019-01-03 13:35:00,75.55,75.88,75.5,75.87,450960.0,75.55,75.88,75.5,75.87,450960.0
2019-01-03 13:40:00,75.84,75.9,75.7,75.83,439120.0,75.84,75.9,75.7,75.83,439120.0
2019-01-03 13:45:00,75.8,75.81,75.6,75.62,322440.0,75.8,75.81,75.6,75.62,322440.0
2019-01-03 13:50:00,75.65,75.67,75.4,75.42,485020.0,75.65,75.67,75.4,75.42,485020.0
2019-01-03 13:55:00,75.4,75.51,75.28,75.36,657680.0,75.4,75.51,75.28,75.36,657680.0
2019-01-03 14:00:00,75.36,75.58,75.27,75.48,455700.0,75.36,75.58,75.27,75.48,455700.0
2019-01-03 14:05:00,75.47,75.72,75.47,75.64,451140.0,75.47,75.72,75.47,75.64,451140.0
2019-01-03 14:10:00,75.61,75.71,75.51,75.51,375340.0,75.61,75.71,75.51,75.51,375340.0
2019-01-03 14:15:00,75.5,75.71,75.43,75.67,405740.0,75.5,75.71,75.43,75.67,405740.0
2019-01-03 14:20:00,75.71,75.74,75.6,75.69,319740.0,75.71,75.74,75.6,75.69,319740.0
2019-01-03 14:25:00,75.61,75.92,75.52,75.88,585820.0,75.61,75.92,75.52,75.88,585820.0
2019-01-03 14:30:00,75.92,76.14,75.89,76.0,866120.0,75.92,76.14,75.89,76.0,866120.0
2019-01-03 14:35:00,76.0,76.05,75.73,75.8,606900.0,76.0,76.05,75.73,75.8,606900.0
2019-01-03 14:40:00,75.76,75.89,75.55,75.61,390720.0,75.76,75.89,75.55,75.61,390720.0
2019-01-03 14:45:00,75.58,75.62,75.39,75.48,493820.0,75.58,75.62,75.39,75.48,493820.0
2019-01-03 14:50:00,75.48,75.6,75.36,75.42,298820.0,75.48,75.6,75.36,75.42,298820.0
2019-01-03 14:55:00,75.4,75.44,75.18,75.32,885280.0,75.4,75.44,75.18,75.32,885280.0
2019-01-03 15:00:00,75.33,75.4,75.21,75.25,514420.0,75.33,75.4,75.21,75.25,514420.0
2019-01-03 15:05:00,75.25,75.41,75.2,75.2,627400.0,75.25,75.41,75.2,75.2,627400.0
2019-01-03 15:10:00,75.18,75.2,74.91,74.92,1491980.0,75.18,75.2,74.91,74.92,1491980.0
2019-01-03 15:15:00,74.92,75.25,74.92,75.21,1105820.0,74.92,75.25,74.92,75.21,1105820.0
2019-01-03 15:20:00,75.21,75.31,75.01,75.01,752800.0,75.21,75.31,75.01,75.01,752800.0
2019-01-03 15:25:00,75.01,75.35,75.01,75.18,971640.0,75.01,75.35,75.01,75.18,971640.0
2019-01-03 15:30:00,75.17,75.62,75.13,75.41,1204800.0,75.17,75.62,75.13,75.41,1204800.0
2019-01-03 15:35:00,75.42,75.5,75.0,75.02,1501780.0,75.42,75.5,75.0,75.02,1501780.0
2019-01-03 15:40:00,75.04,75.16,74.97,75.07,1379080.0,75.04,75.16,74.97,75.07,1379080.0
2019-01-03 15:45:00,75.09,75.23,75.07,75.11,930820.0,75.09,75.23,75.07,75.11,930820.0
2019-01-03 15:50:00,75.14,75.28,74.98,75.1,1179620.0,75.14,75.28,74.98,75.1,1179620.0
2019-01-03 15:55:00,75.15,75.15,74.86,74.96,2595060.0,75.15,75.15,74.86,74.96,2595060.0
2019-01-04 09:30:00,76.47,76.5,75.98,76.2,3652220.0,76.47,76.5,75.98,76.2,3652220.0
2019-01-04 09:35:00,76.17,76.31,75.92,76.23,2269380.0,76.17,76.31,75.92,76.23,2269380.0
2019-01-04 09:40:00,76.26,76.87,76.19,76.81,2896300.0,76.26,76.87,76.19,76.81,2896300.0
2019-01-04 09:45:00,76.85,77.02,76.54,76.79,1790260.0,76.85,77.02,76.54,76.79,1790260.0
2019-01-04 09:50:00,76.82,76.92,76.57,76.79,1332440.0,76.82,76.92,76.57,76.79,1332440.0
2019-01-04 09:55:00,76.78,76.96,76.67,76.88,928760.0,76.78,76.96,76.67,76.88,928760.0
2019-01-04 10:00:00,76.91,77.03,76.77,76.86,1182140.0,76.91,77.03,76.77,76.86,1182140.0
2019-01-04 10:05:00,76.9,76.95,76.6,76.75,1292060.0,76.9,76.95,76.6,76.75,1292060.0
2019-01-04 10:10:00,76.77,76.9,76.6,76.6,1095480.0,76.77,76.9,76.6,76.6,1095480.0
2019-01-04 10:15:00,76.6,76.8,76.55,76.55,957520.0,76.6,76.8,76.55,76.55,957520.0
2019-01-04 10:20:00,76.55,77.51,76.4,77.4,3480400.0,76.55,77.51,76.4,77.4,3480400.0
2019-01-04 10:25:00,77.43,77.84,77.43,77.81,3431000.0,77.43,77.84,77.43,77.81,3431000.0
2019-01-04 10:30:00,77.83,78.05,77.57,77.6,2427660.0,77.83,78.05,77.57,77.6,2427660.0
2019-01-04 10:35:00,77.59,77.95,77.53,77.79,1878500.0,77.59,77.95,77.53,77.79,1878500.0
2019-01-04 10:40:00,77.79,77.84,77.58,77.73,1207460.0,77.79,77.84,77.58,77.73,1207460.0
2019-01-04 10:45:00,77.72,78.01,77.7,77.72,1699120.0,77.72,78.01,77.7,77.72,1699120.0
2019-01-04 10:50:00,77.73,77.98,77.65,77.73,898940.0,77.73,77.98,77.65,77.73,898940.0
2019-01-04 10:55:00,77.77,78.01,77.75,77.99,1202160.0,77.77,78.01,77.75,77.99,1202160.0
2019-01-04 11:00:00,77.98,78.26,77.85,78.21,2130700.0,77.98,78.26,77.85,78.21,2130700.0
2019-01-04 11:05:00,78.22,78.28,78.06,78.13,1204060.0,78.22,78.28,78.06,78.13,1204060.0
2019-01-04 11:10:00,78.14,78.26,78.01,78.07,1359660.0,78.14,78.26,78.01,78.07,1359660.0
2019-01-04 11:15:00,78.06,78.15,77.83,78.12,1073200.0,78.06,78.15,77.83,78.12,1073200.0
2019-01-04 11:20:00,78.14,78.22,77.95,77.98,1077480.0,78.14,78.22,77.95,77.98,1077480.0
2019-01-04 11:25:00,77.99,78.21,77.99,78.2,1059580.0,77.99,78.21,77.99,78.2,1059580.0
2019-01-04 11:30:00,78.14,78.25,77.98,78.23,846120.0,78.14,78.25,77.98,78.23,846120.0
2019-01-04 11:35:00,78.24,78.24,78.09,78.24,631340.0,78.24,78.24,78.09,78.24,631340.0
2019-01-04 11:40:00,78.24,78.25,78.09,78.13,737040.0,78.24,78.25,78.09,78.13,737040.0
2019-01-04 11:45:00,78.14,78.3,78.1,78.2,768860.0,78.14,78.3,78.1,78.2,768860.0
2019-01-04 11:50:00,78.2,78.47,78.2,78.4,1549380.0,78.2,78.47,78.2,78.4,1549380.0
2019-01-04 11:55:00,78.42,78.43,78.1,78.31,1247080.0,78.42,78.43,78.1,78.31,1247080.0
2019-01-04 12:00:00,78.28,78.41,78.26,78.37,537780.0,78.28,78.41,78.26,78.37,537780.0
2019-01-04 12:05:00,78.37,78.52,78.32,78.43,1123300.0,78.37,78.52,78.32,78.43,1123300.0
2019-01-04 12:10:00,78.47,78.66,78.44,78.61,1125260.0,78.47,78.66,78.44,78.61,1125260.0
2019-01-04 12:15:00,78.62,78.97,78.6,78.93,1436700.0,78.62,78.97,78.6,78.93,1436700.0
2019-01-04 12:20:00,78.91,78.96,78.78,78.79,1034280.0,78.91,78.96,78.78,78.79,1034280.0
2019-01-04 12:25:00,78.81,78.87,78.72,78.76,683340.0,78.81,78.87,78.72,78.76,683340.0
2019-01-04 12:30:00,78.78,78.86,78.69,78.83,573520.0,78.78,78.86,78.69,78.83,573520.0
2019-01-04 12:35:00,78.81,78.93,78.79,78.88,568260.0,78.81,78.93,78.79,78.88,568260.0
2019-01-04 12:40:00,78.86,79.0,78.86,78.99,1088660.0,78.86,79.0,78.86,78.99,1088660.0
2019-01-04 12:45:00,79.0,79.23,78.91,79.22,989200.0,79.0,79.23,78.91,79.22,989200.0
2019-01-04 12:50:00,79.23,79.24,79.01,79.06,987740.0,79.23,79.24,79.01,79.06,987740.0
2019-01-04 12:55:00,79.08,79.24,79.0,79.05,855080.0,79.08,79.24,79.0,79.05,855080.0
2019-01-04 13:00:00,79.08,79.2,79.05,79.2,523140.0,79.08,79.2,79.05,79.2,523140.0
2019-01-04 13:05:00,79.2,79.42,79.16,79.38,1194540.0,79.2,79.42,79.16,79.38,1194540.0
2019-01-04 13:10:00,79.39,79.48,79.31,79.44,886900.0,79.39,79.48,79.31,79.44,886900.0
2019-01-04 13:15:00,79.45,79.45,79.23,79.34,651140.0,79.45,79.45,79.23,79.34,651140.0
2019-01-04 13:20:00,79.33,79.45,79.3,79.33,688500.0,79.33,79.45,79.3,79.33,688500.0
2019-01-04 13:25:00,79.33,79.54,79.33,79.48,928240.0,79.33,79.54,79.33,79.48,928240.0
2019-01-04 13:30:00,79.51,79.7,79.44,79.58,1118440.0,79.51,79.7,79.44,79.58,1118440.0
2019-01-04 13:35:00,79.6,79.6,79.3,79.33,948100.0,79.6,79.6,79.3,79.33,948100.0
2019-01-04 13:40:00,79.34,79.36,79.07,79.08,1617740.0,79.34,79.36,79.07,79.08,1617740.0
2019-01-04 13:45:00,79.08,79.33,78.92,79.3,1431140.0,79.08,79.33,78.92,79.3,1431140.0
2019-01-04 13:50:00,79.3,79.31,79.05,79.18,1080180.0,79.3,79.31,79.05,79.18,1080180.0
2019-01-04 13:55:00,79.2,79.27,78.97,79.1,751620.0,79.2,79.27,78.97,79.1,751620.0
2019-01-04 14:00:00,79.12,79.24,78.99,79.2,523680.0,79.12,79.24,78.99,79.2,523680.0
2019-01-04 14:05:00,79.22,79.22,78.92,79.04,620040.0,79.22,79.22,78.92,79.04,620040.0
2019-01-04 14:10:00,79.05,79.24,79.05,79.19,363480.0,79.05,79.24,79.05,79.19,363480.0
2019-01-04 14:15:00,79.16,79.38,79.1,79.31,791520.0,79.16,79.38,79.1,79.31,791520.0
2019-01-04 14:20:00,79.33,79.4,79.23,79.4,647500.0,79.33,79.4,79.23,79.4,647500.0
2019-01-04 14:25:00,79.39,79.47,79.31,79.39,635140.0,79.39,79.47,79.31,79.39,635140.0
2019-01-04 14:30:00,79.37,79.37,79.12,79.19,727760.0,79.37,79.37,79.12,79.19,727760.0
2019-01-04 14:35:00,79.22,79.32,79.12,79.17,575600.0,79.22,79.32,79.12,79.17,575600.0
2019-01-04 14:40:00,79.17,79.24,79.09,79.17,363100.0,79.17,79.24,79.09,79.17,363100.0
2019-01-04 14:45:00,79.15,79.16,78.8,78.95,1473820.0,79.15,79.16,78.8,78.95,1473820.0
2019-01-04 14:50:00,78.95,79.01,78.86,78.88,523160.0,78.95,79.01,78.86,78.88,523160.0
2019-01-04 14:55:00,78.85,78.86,78.69,78.72,1227960.0,78.85,78.86,78.69,78.72,1227960.0
2019-01-04 15:00:00,78.71,78.91,78.69,78.87,1194660.0,78.71,78.91,78.69,78.87,1194660.0
2019-01-04 15:05:00,78.86,78.97,78.77,78.79,1342700.0,78.86,78.97,78.77,78.79,1342700.0
2019-01-04 15:10:00,78.79,78.9,78.76,78.87,579860.0,78.79,78.9,78.76,78.87,579860.0
2019-01-04 15:15:00,78.88,78.94,78.76,78.82,877680.0,78.88,78.94,78.76,78.82,877680.0
2019-01-04 15:20:00,78.81,78.83,78.56,78.57,900680.0,78.81,78.83,78.56,78.57,900680.0
2019-01-04 15:25:00,78.55,78.65,78.39,78.49,1619940.0,78.55,78.65,78.39,78.49,1619940.0
2019-01-04 15:30:00,78.48,78.72,78.43,78.69,1026480.0,78.48,78.72,78.43,78.69,1026480.0
2019-01-04 15:35:00,78.71,78.75,78.45,78.5,1169140.0,78.71,78.75,78.45,78.5,1169140.0
2019-01-04 15:40:00,78.51,78.6,78.43,78.55,1401560.0,78.51,78.6,78.43,78.55,1401560.0
2019-01-04 15:45:00,78.57,78.75,78.57,78.61,1132140.0,78.57,78.75,78.57,78.61,1132140.0
2019-01-04 15:50:00,78.63,78.7,78.59,78.61,1361280.0,78.63,78.7,78.59,78.61,1361280.0
2019-01-04 15:55:00,78.61,78.79,78.61,78.79,3108120.0,78.61,78.79,78.61,78.79,3108120.0
2019-01-07 09:30:00,80.12,80.5,79.46,80.33,6448180.0,80.12,80.5,79.46,80.33,6448180.0
2019-01-07 09:35:00,80.28,80.4,79.95,80.13,2631200.0,80.28,80.4,79.95,80.13,2631200.0
2019-01-07 09:40:00,80.06,80.38,79.92,80.29,1702600.0,80.06,80.38,79.92,80.29,1702600.0
2019-01-07 09:45:00,80.32,80.85,80.2,80.64,2525840.0,80.32,80.85,80.2,80.64,2525840.0
2019-01-07 09:50:00,80.64,80.66,80.06,80.17,1853420.0,80.64,80.66,80.06,80.17,1853420.0
2019-01-07 09:55:00,80.18,80.34,80.13,80.26,978640.0,80.18,80.34,80.13,80.26,978640.0
2019-01-07 10:00:00,80.19,80.39,79.95,80.15,2086320.0,80.19,80.39,79.95,80.15,2086320.0
2019-01-07 10:05:00,80.15,80.19,79.7,79.75,1511260.0,80.15,80.19,79.7,79.75,1511260.0
2019-01-07 10:10:00,79.79,79.83,79.51,79.63,1474780.0,79.79,79.83,79.51,79.63,1474780.0
2019-01-07 10:15:00,79.63,80.0,79.55,79.88,1400940.0,79.63,80.0,79.55,79.88,1400940.0
2019-01-07 10:20:00,79.86,80.19,79.72,80.13,968760.0,79.86,80.19,79.72,80.13,968760.0
2019-01-07 10:25:00,80.08,80.27,80.05,80.17,1037180.0,80.08,80.27,80.05,80.17,1037180.0
2019-01-07 10:30:00,80.17,80.61,80.17,80.59,1621700.0,80.17,80.61,80.17,80.59,1621700.0
2019-01-07 10:35:00,80.61,80.65,80.46,80.52,1151600.0,80.61,80.65,80.46,80.52,1151600.0
2019-01-07 10:40:00,80.49,80.74,80.43,80.6,1256280.0,80.49,80.74,80.43,80.6,1256280.0
2019-01-07 10:45:00,80.59,80.93,80.54,80.93,1458920.0,80.59,80.93,80.54,80.93,1458920.0
2019-01-07 10:50:00,80.94,81.17,80.79,81.15,1820020.0,80.94,81.17,80.79,81.15,1820020.0
2019-01-07 10:55:00,81.12,81.23,80.96,81.09,1466340.0,81.12,81.23,80.96,81.09,1466340.0
2019-01-07 11:00:00,81.08,81.25,80.98,81.22,1709300.0,81.08,81.25,80.98,81.22,1709300.0
2019-01-07 11:05:00,81.19,81.33,81.05,81.14,1087940.0,81.19,81.33,81.05,81.14,1087940.0
2019-01-07 11:10:00,81.14,81.31,81.12,81.25,899800.0,81.14,81.31,81.12,81.25,899800.0
2019-01-07 11:15:00,81.22,81.29,80.99,81.08,1150300.0,81.22,81.29,80.99,81.08,1150300.0
2019-01-07 11:20:00,81.09,81.09,80.82,80.89,1098880.0,81.09,81.09,80.82,80.89,1098880.0
2019-01-07 11:25:00,80.89,80.89,80.66,80.7,982200.0,80.89,80.89,80.66,80.7,982200.0
2019-01-07 11:30:00,80.75,81.07,80.65,81.07,1078500.0,80.75,81.07,80.65,81.07,1078500.0
2019-01-07 11:35:00,81.07,81.2,80.97,81.15,1272800.0,81.07,81.2,80.97,81.15,1272800.0
2019-01-07 11:40:00,81.14,81.25,81.08,81.19,872880.0,81.14,81.25,81.08,81.19,872880.0
2019-01-07 11:45:00,81.21,81.44,81.18,81.34,1325160.0,81.21,81.44,81.18,81.34,1325160.0
2019-01-07 11:50:00,81.36,81.43,81.11,81.19,1273640.0,81.36,81.43,81.11,81.19,1273640.0
2019-01-07 11:55:00,81.2,81.36,81.19,81.3,610280.0,81.2,81.36,81.19,81.3,610280.0
2019-01-07 12:00:00,81.31,81.35,81.04,81.11,741520.0,81.31,81.35,81.04,81.11,741520.0
2019-01-07 12:05:00,81.13,81.18,80.88,81.0,638840.0,81.13,81.18,80.88,81.0,638840.0
2019-01-07 12:10:00,81.0,81.05,80.91,81.04,353820.0,81.0,81.05,80.91,81.04,353820.0
2019-01-07 12:15:00,81.06,81.13,81.0,81.07,494620.0,81.06,81.13,81.0,81.07,494620.0
2019-01-07 12:20:00,81.05,81.16,81.0,81.15,588120.0,81.05,81.16,81.0,81.15,588120.0
2019-01-07 12:25:00,81.15,81.22,81.1,81.19,472280.0,81.15,81.22,81.1,81.19,472280.0
2019-01-07 12:30:00,81.19,81.25,81.06,81.25,592460.0,81.19,81.25,81.06,81.25,592460.0
2019-01-07 12:35:00,81.24,81.25,81.2,81.24,669780.0,81.24,81.25,81.2,81.24,669780.0
2019-01-07 12:40:00,81.25,81.3,81.22,81.23,541380.0,81.25,81.3,81.22,81.23,541380.0
2019-01-07 12:45:00,81.24,81.33,81.17,81.22,419260.0,81.24,81.33,81.17,81.22,419260.0
2019-01-07 12:50:00,81.24,81.25,81.11,81.24,493820.0,81.24,81.25,81.11,81.24,493820.0
2019-01-07 12:55:00,81.23,81.26,81.07,81.13,429860.0,81.23,81.26,81.07,81.13,429860.0
2019-01-07 13:00:00,81.17,81.28,81.13,81.23,294700.0,81.17,81.28,81.13,81.23,294700.0
2019-01-07 13:05:00,81.23,81.24,81.09,81.16,271520.0,81.23,81.24,81.09,81.16,271520.0
2019-01-07 13:10:00,81.15,81.28,81.14,81.17,554080.0,81.15,81.28,81.14,81.17,554080.0
2019-01-07 13:15:00,81.17,81.22,81.13,81.18,556680.0,81.17,81.22,81.13,81.18,556680.0
2019-01-07 13:20:00,81.18,81.2,81.1,81.16,931280.0,81.18,81.2,81.1,81.16,931280.0
2019-01-07 13:25:00,81.17,81.27,81.16,81.25,397640.0,81.17,81.27,81.16,81.25,397640.0
2019-01-07 13:30:00,81.26,81.5,81.17,81.5,1062140.0,81.26,81.5,81.17,81.5,1062140.0
2019-01-07 13:35:00,81.49,81.6,81.4,81.59,1392840.0,81.49,81.6,81.4,81.59,1392840.0
2019-01-07 13:40:00,81.58,81.73,81.47,81.7,1355860.0,81.58,81.73,81.47,81.7,1355860.0
2019-01-07 13:45:00,81.67,81.71,81.27,81.27,1220500.0,81.67,81.71,81.27,81.27,1220500.0
2019-01-07 13:50:00,81.27,81.47,81.17,81.47,801500.0,81.27,81.47,81.17,81.47,801500.0
2019-01-07 13:55:00,81.49,81.54,81.16,81.2,1139260.0,81.49,81.54,81.16,81.2,1139260.0
2019-01-07 14:00:00,81.19,81.4,81.1,81.31,931920.0,81.19,81.4,81.1,81.31,931920.0
2019-01-07 14:05:00,81.33,81.33,81.07,81.13,807960.0,81.33,81.33,81.07,81.13,807960.0
2019-01-07 14:10:00,81.1,81.18,80.87,81.15,1175400.0,81.1,81.18,80.87,81.15,1175400.0
2019-01-07 14:15:00,81.15,81.22,81.03,81.12,780240.0,81.15,81.22,81.03,81.12,780240.0
2019-01-07 14:20:00,81.14,81.3,81.13,81.15,541720.0,81.14,81.3,81.13,81.15,541720.0
2019-01-07 14:25:00,81.12,81.16,80.97,81.0,637080.0,81.12,81.16,80.97,81.0,637080.0
2019-01-07 14:30:00,81.03,81.15,80.94,81.04,580640.0,81.03,81.15,80.94,81.04,580640.0
2019-01-07 14:35:00,81.05,81.1,80.92,81.01,344320.0,81.05,81.1,80.92,81.01,344320.0
2019-01-07 14:40:00,81.04,81.22,81.0,81.11,414640.0,81.04,81.22,81.0,81.11,414640.0
2019-01-07 14:45:00,81.11,81.23,81.03,81.22,481740.0,81.11,81.23,81.03,81.22,481740.0
2019-01-07 14:50:00,81.19,81.2,80.96,81.04,453140.0,81.19,81.2,80.96,81.04,453140.0
2019-01-07 14:55:00,81.01,81.07,80.93,80.97,504320.0,81.01,81.07,80.93,80.97,504320.0
2019-01-07 15:00:00,80.98,81.32,80.96,81.32,717800.0,80.98,81.32,80.96,81.32,717800.0
2019-01-07 15:05:00,81.32,81.4,81.23,81.39,666760.0,81.32,81.4,81.23,81.39,666760.0
2019-01-07 15:10:00,81.39,81.49,81.31,81.46,709200.0,81.39,81.49,81.31,81.46,709200.0
2019-01-07 15:15:00,81.47,81.6,81.43,81.6,742960.0,81.47,81.6,81.43,81.6,742960.0
2019-01-07 15:20:00,81.58,81.61,81.35,81.51,795900.0,81.58,81.61,81.35,81.51,795900.0
2019-01-07 15:25:00,81.5,81.58,81.44,81.52,595420.0,81.5,81.58,81.44,81.52,595420.0
2019-01-07 15:30:00,81.54,81.59,81.25,81.4,1007860.0,81.54,81.59,81.25,81.4,1007860.0
2019-01-07 15:35:00,81.39,81.55,81.35,81.49,526960.0,81.39,81.55,81.35,81.49,526960.0
2019-01-07 15:40:00,81.46,81.64,81.46,81.61,800500.0,81.46,81.64,81.46,81.61,800500.0
2019-01-07 15:45:00,81.61,81.72,81.6,81.67,1271860.0,81.61,81.72,81.6,81.67,1271860.0
2019-01-07 15:50:00,81.67,81.7,81.49,81.62,1519180.0,81.67,81.7,81.49,81.62,1519180.0
2019-01-07 15:55:00,81.65,81.7,81.41,81.47,2564180.0,81.65,81.7,81.41,81.47,2564180.0
2019-01-08 09:30:00,83.19,83.75,82.9,83.65,8559300.0,83.19,83.75,82.9,83.65,8559300.0
2019-01-08 09:35:00,83.63,83.83,83.26,83.41,3709300.0,83.63,83.83,83.26,83.41,3709300.0
2019-01-08 09:40:00,83.42,83.68,83.34,83.5,2490340.0,83.42,83.68,83.34,83.5,2490340.0
2019-01-08 09:45:00,83.5,83.51,82.83,83.11,2911720.0,83.5,83.51,82.83,83.11,2911720.0
2019-01-08 09:50:00,83.12,83.19,82.79,82.91,2235840.0,83.12,83.19,82.79,82.91,2235840.0
2019-01-08 09:55:00,82.94,83.17,82.6,82.69,2391500.0,82.94,83.17,82.6,82.69,2391500.0
2019-01-08 10:00:00,82.72,82.98,82.57,82.93,1796800.0,82.72,82.98,82.57,82.93,1796800.0
2019-01-08 10:05:00,82.93,83.25,82.92,83.1,1726020.0,82.93,83.25,82.92,83.1,1726020.0
2019-01-08 10:10:00,83.1,83.11,82.55,82.62,1614600.0,83.1,83.11,82.55,82.62,1614600.0
2019-01-08 10:15:00,82.6,82.79,82.38,82.4,2188820.0,82.6,82.79,82.38,82.4,2188820.0
2019-01-08 10:20:00,82.4,82.67,82.3,82.35,1351460.0,82.4,82.67,82.3,82.35,1351460.0
2019-01-08 10:25:00,82.32,82.72,82.32,82.48,1257800.0,82.32,82.72,82.32,82.48,1257800.0
2019-01-08 10:30:00,82.49,82.58,82.13,82.16,1489240.0,82.49,82.58,82.13,82.16,1489240.0
2019-01-08 10:35:00,82.15,82.26,81.87,82.13,1720220.0,82.15,82.26,81.87,82.13,1720220.0
2019-01-08 10:40:00,82.14,82.24,81.55,81.58,1640620.0,82.14,82.24,81.55,81.58,1640620.0
2019-01-08 10:45:00,81.55,81.65,81.38,81.5,2068720.0,81.55,81.65,81.38,81.5,2068720.0
2019-01-08 10:50:00,81.5,81.54,80.83,81.07,2762280.0,81.5,81.54,80.83,81.07,2762280.0
2019-01-08 10:55:00,81.09,81.5,81.08,81.37,1921660.0,81.09,81.5,81.08,81.37,1921660.0
2019-01-08 11:00:00,81.39,82.0,81.29,82.0,2248000.0,81.39,82.0,81.29,82.0,2248000.0
2019-01-08 11:05:00,81.97,82.27,81.93,82.21,2661500.0,81.97,82.27,81.93,82.21,2661500.0
2019-01-08 11:10:00,82.2,82.21,81.9,81.98,1616060.0,82.2,82.21,81.9,81.98,1616060.0
2019-01-08 11:15:00,81.96,82.42,81.84,82.41,1546640.0,81.96,82.42,81.84,82.41,1546640.0
2019-01-08 11:20:00,82.42,82.59,82.27,82.5,1281120.0,82.42,82.59,82.27,82.5,1281120.0
2019-01-08 11:25:00,82.53,82.6,82.12,82.19,1369740.0,82.53,82.6,82.12,82.19,1369740.0
2019-01-08 11:30:00,82.21,82.21,81.9,82.0,1181500.0,82.21,82.21,81.9,82.0,1181500.0
2019-01-08 11:35:00,81.99,82.21,81.93,82.16,967060.0,81.99,82.21,81.93,82.16,967060.0
2019-01-08 11:40:00,82.15,82.34,82.08,82.13,644940.0,82.15,82.34,82.08,82.13,644940.0
2019-01-08 11:45:00,82.12,82.35,82.08,82.3,621520.0,82.12,82.35,82.08,82.3,621520.0
2019-01-08 11:50:00,82.31,82.45,82.19,82.35,690860.0,82.31,82.45,82.19,82.35,690860.0
2019-01-08 11:55:00,82.4,82.53,82.36,82.48,975140.0,82.4,82.53,82.36,82.48,975140.0
2019-01-08 12:00:00,82.45,82.71,82.45,82.71,1259700.0,82.45,82.71,82.45,82.71,1259700.0
2019-01-08 12:05:00,82.7,82.82,82.61,82.64,1087560.0,82.7,82.82,82.61,82.64,1087560.0
2019-01-08 12:10:00,82.61,82.77,82.5,82.67,824540.0,82.61,82.77,82.5,82.67,824540.0
2019-01-08 12:15:00,82.67,82.92,82.6,82.91,822840.0,82.67,82.92,82.6,82.91,822840.0
2019-01-08 12:20:00,82.92,82.98,82.83,82.94,710760.0,82.92,82.98,82.83,82.94,710760.0
2019-01-08 12:25:00,82.95,83.03,82.79,82.79,863840.0,82.95,83.03,82.79,82.79,863840.0
2019-01-08 12:30:00,82.8,82.92,82.76,82.76,574800.0,82.8,82.92,82.76,82.76,574800.0
2019-01-08 12:35:00,82.76,82.76,82.57,82.68,764860.0,82.76,82.76,82.57,82.68,764860.0
2019-01-08 12:40:00,82.68,82.87,82.68,82.74,346240.0,82.68,82.87,82.68,82.74,346240.0
2019-01-08 12:45:00,82.78,82.85,82.42,82.45,586920.0,82.78,82.85,82.42,82.45,586920.0
2019-01-08 12:50:00,82.45,82.53,82.32,82.43,739280.0,82.45,82.53,82.32,82.43,739280.0
2019-01-08 12:55:00,82.45,82.55,82.27,82.5,606420.0,82.45,82.55,82.27,82.5,606420.0
2019-01-08 13:00:00,82.49,82.75,82.35,82.69,598800.0,82.49,82.75,82.35,82.69,598800.0
2019-01-08 13:05:00,82.67,82.75,82.58,82.59,234940.0,82.67,82.75,82.58,82.59,234940.0
2019-01-08 13:10:00,82.62,82.9,82.6,82.77,654260.0,82.62,82.9,82.6,82.77,654260.0
2019-01-08 13:15:00,82.78,82.9,82.71,82.76,328240.0,82.78,82.9,82.71,82.76,328240.0
2019-01-08 13:20:00,82.77,82.94,82.72,82.75,462140.0,82.77,82.94,82.72,82.75,462140.0
2019-01-08 13:25:00,82.78,82.8,82.66,82.7,242000.0,82.78,82.8,82.66,82.7,242000.0
2019-01-08 13:30:00,82.71,82.82,82.65,82.77,324120.0,82.71,82.82,82.65,82.77,324120.0
2019-01-08 13:35:00,82.75,82.75,82.6,82.7,250640.0,82.75,82.75,82.6,82.7,250640.0
2019-01-08 13:40:00,82.66,82.66,82.49,82.54,356720.0,82.66,82.66,82.49,82.54,356720.0
2019-01-08 13:45:00,82.5,82.6,82.38,82.56,526000.0,82.5,82.6,82.38,82.56,526000.0
2019-01-08 13:50:00,82.61,82.9,82.56,82.9,709240.0,82.61,82.9,82.56,82.9,709240.0
2019-01-08 13:55:00,82.88,82.98,82.82,82.85,710980.0,82.88,82.98,82.82,82.85,710980.0
2019-01-08 14:00:00,82.85,83.0,82.77,82.9,866980.0,82.85,83.0,82.77,82.9,866980.0
2019-01-08 14:05:00,82.91,83.08,82.85,82.98,791560.0,82.91,83.08,82.85,82.98,791560.0
2019-01-08 14:10:00,83.01,83.16,83.0,83.14,681840.0,83.01,83.16,83.0,83.14,681840.0
2019-01-08 14:15:00,83.16,83.2,83.03,83.08,512060.0,83.16,83.2,83.03,83.08,512060.0
2019-01-08 14:20:00,83.09,83.09,82.76,82.85,493580.0,83.09,83.09,82.76,82.85,493580.0
2019-01-08 14:25:00,82.85,82.99,82.79,82.93,407740.0,82.85,82.99,82.79,82.93,407740.0
2019-01-08 14:30:00,82.91,83.06,82.85,82.99,458820.0,82.91,83.06,82.85,82.99,458820.0
2019-01-08 14:35:00,82.98,83.0,82.86,82.98,504900.0,82.98,83.0,82.86,82.98,504900.0
2019-01-08 14:40:00,82.98,82.99,82.88,82.94,261260.0,82.98,82.99,82.88,82.94,261260.0
2019-01-08 14:45:00,82.95,83.1,82.87,83.07,473980.0,82.95,83.1,82.87,83.07,473980.0
2019-01-08 14:50:00,83.05,83.05,82.86,83.01,392900.0,83.05,83.05,82.86,83.01,392900.0
2019-01-08 14:55:00,82.98,82.98,82.75,82.8,587400.0,82.98,82.98,82.75,82.8,587400.0
2019-01-08 15:00:00,82.78,82.92,82.71,82.79,505160.0,82.78,82.92,82.71,82.79,505160.0
2019-01-08 15:05:00,82.75,82.85,82.62,82.76,718240.0,82.75,82.85,82.62,82.76,718240.0
2019-01-08 15:10:00,82.77,82.87,82.71,82.85,384160.0,82.77,82.87,82.71,82.85,384160.0
2019-01-08 15:15:00,82.83,82.91,82.75,82.86,363560.0,82.83,82.91,82.75,82.86,363560.0
2019-01-08 15:20:00,82.86,82.92,82.71,82.87,478840.0,82.86,82.92,82.71,82.87,478840.0
2019-01-08 15:25:00,82.9,82.9,82.79,82.82,315640.0,82.9,82.9,82.79,82.82,315640.0
2019-01-08 15:30:00,82.84,82.96,82.79,82.94,722540.0,82.84,82.96,82.79,82.94,722540.0
2019-01-08 15:35:00,82.93,83.02,82.92,82.99,695360.0,82.93,83.02,82.92,82.99,695360.0
2019-01-08 15:40:00,82.99,83.0,82.81,82.86,747420.0,82.99,83.0,82.81,82.86,747420.0
2019-01-08 15:45:00,82.85,82.92,82.72,82.72,977960.0,82.85,82.92,82.72,82.72,977960.0
2019-01-08 15:50:00,82.73,82.8,82.69,82.75,634820.0,82.73,82.8,82.69,82.75,634820.0
2019-01-08 15:55:00,82.76,82.87,82.66,82.83,2023820.0,82.76,82.87,82.66,82.83,2023820.0
2019-01-09 09:30:00,82.69,82.86,82.18,82.66,5135740.0,82.69,82.86,82.18,82.66,5135740.0
2019-01-09 09:35:00,82.66,83.39,82.61,83.13,4052360.0,82.66,83.39,82.61,83.13,4052360.0
2019-01-09 09:40:00,83.2,83.28,82.74,82.83,2740300.0,83.2,83.28,82.74,82.83,2740300.0
2019-01-09 09:45:00,82.84,82.87,82.07,82.5,3676600.0,82.84,82.87,82.07,82.5,3676600.0
2019-01-09 09:50:00,82.52,83.3,82.52,83.17,2656600.0,82.52,83.3,82.52,83.17,2656600.0
2019-01-09 09:55:00,83.17,83.2,82.85,82.97,1226440.0,83.17,83.2,82.85,82.97,1226440.0
2019-01-09 10:00:00,82.95,83.11,82.65,82.88,1514100.0,82.95,83.11,82.65,82.88,1514100.0
2019-01-09 10:05:00,82.85,82.86,82.51,82.73,1413880.0,82.85,82.86,82.51,82.73,1413880.0
2019-01-09 10:10:00,82.73,82.84,82.48,82.49,964560.0,82.73,82.84,82.48,82.49,964560.0
2019-01-09 10:15:00,82.5,82.85,82.47,82.76,1050320.0,82.5,82.85,82.47,82.76,1050320.0
2019-01-09 10:20:00,82.78,83.05,82.78,82.92,1377160.0,82.78,83.05,82.78,82.92,1377160.0
2019-01-09 10:25:00,82.9,83.0,82.73,82.92,675800.0,82.9,83.0,82.73,82.92,675800.0
2019-01-09 10:30:00,82.9,82.9,82.35,82.43,1336980.0,82.9,82.9,82.35,82.43,1336980.0
2019-01-09 10:35:00,82.43,82.86,82.41,82.82,1265180.0,82.43,82.86,82.41,82.82,1265180.0
2019-01-09 10:40:00,82.8,82.85,82.36,82.46,930980.0,82.8,82.85,82.36,82.46,930980.0
2019-01-09 10:45:00,82.46,82.71,82.33,82.62,1296380.0,82.46,82.71,82.33,82.62,1296380.0
2019-01-09 10:50:00,82.65,82.74,82.5,82.6,856640.0,82.65,82.74,82.5,82.6,856640.0
2019-01-09 10:55:00,82.55,82.67,82.47,82.61,595940.0,82.55,82.67,82.47,82.61,595940.0
2019-01-09 11:00:00,82.61,82.99,82.48,82.88,1326240.0,82.61,82.99,82.48,82.88,1326240.0
2019-01-09 11:05:00,82.86,82.91,82.79,82.82,522120.0,82.86,82.91,82.79,82.82,522120.0
2019-01-09 11:10:00,82.88,83.04,82.73,82.92,739880.0,82.88,83.04,82.73,82.92,739880.0
2019-01-09 11:15:00,82.91,82.95,82.72,82.8,523820.0,82.91,82.95,82.72,82.8,523820.0
2019-01-09 11:20:00,82.82,82.97,82.72,82.84,527300.0,82.82,82.97,82.72,82.84,527300.0
2019-01-09 11:25:00,82.83,82.93,82.8,82.9,374160.0,82.83,82.93,82.8,82.9,374160.0
2019-01-09 11:30:00,82.9,82.92,82.75,82.85,314640.0,82.9,82.92,82.75,82.85,314640.0
2019-01-09 11:35:00,82.86,82.91,82.68,82.81,606000.0,82.86,82.91,82.68,82.81,606000.0
2019-01-09 11:40:00,82.79,82.83,82.66,82.66,341000.0,82.79,82.83,82.66,82.66,341000.0
2019-01-09 11:45:00,82.67,82.92,82.64,82.91,536360.0,82.67,82.92,82.64,82.91,536360.0
2019-01-09 11:50:00,82.92,83.17,82.87,83.12,1021100.0,82.92,83.17,82.87,83.12,1021100.0
2019-01-09 11:55:00,83.13,83.13,82.98,83.07,541540.0,83.13,83.13,82.98,83.07,541540.0
2019-01-09 12:00:00,83.05,83.18,83.05,83.1,427500.0,83.05,83.18,83.05,83.1,427500.0
2019-01-09 12:05:00,83.15,83.17,82.93,83.07,398560.0,83.15,83.17,82.93,83.07,398560.0
2019-01-09 12:10:00,83.09,83.1,82.96,83.03,232800.0,83.09,83.1,82.96,83.03,232800.0
2019-01-09 12:15:00,83.05,83.1,82.98,83.04,223580.0,83.05,83.1,82.98,83.04,223580.0
2019-01-09 12:20:00,83.05,83.05,82.95,83.01,299840.0,83.05,83.05,82.95,83.01,299840.0
2019-01-09 12:25:00,82.99,83.09,82.98,83.02,229500.0,82.99,83.09,82.98,83.02,229500.0
2019-01-09 12:30:00,83.04,83.15,82.98,83.1,335000.0,83.04,83.15,82.98,83.1,335000.0
2019-01-09 12:35:00,83.11,83.18,83.05,83.05,310100.0,83.11,83.18,83.05,83.05,310100.0
2019-01-09 12:40:00,83.05,83.07,82.87,82.95,485660.0,83.05,83.07,82.87,82.95,485660.0
2019-01-09 12:45:00,82.94,83.1,82.9,82.96,307680.0,82.94,83.1,82.9,82.96,307680.0
2019-01-09 12:50:00,83.0,83.04,82.99,82.99,92700.0,83.0,83.04,82.99,82.99,92700.0
2019-01-09 12:55:00,82.99,83.05,82.96,83.01,183260.0,82.99,83.05,82.96,83.01,183260.0
2019-01-09 13:00:00,83.07,83.08,82.93,83.01,195100.0,83.07,83.08,82.93,83.01,195100.0
2019-01-09 13:05:00,82.98,82.98,82.85,82.96,282240.0,82.98,82.98,82.85,82.96,282240.0
2019-01-09 13:10:00,82.95,82.98,82.87,82.92,156060.0,82.95,82.98,82.87,82.92,156060.0
2019-01-09 13:15:00,82.91,83.0,82.88,82.94,228300.0,82.91,83.0,82.88,82.94,228300.0
2019-01-09 13:20:00,82.94,83.02,82.94,83.0,283380.0,82.94,83.02,82.94,83.0,283380.0
2019-01-09 13:25:00,82.99,83.01,82.94,83.0,144760.0,82.99,83.01,82.94,83.0,144760.0
2019-01-09 13:30:00,82.98,83.05,82.95,83.05,415020.0,82.98,83.05,82.95,83.05,415020.0
2019-01-09 13:35:00,83.03,83.13,83.03,83.09,332500.0,83.03,83.13,83.03,83.09,332500.0
2019-01-09 13:40:00,83.1,83.16,83.09,83.1,319120.0,83.1,83.16,83.09,83.1,319120.0
2019-01-09 13:45:00,83.09,83.09,82.93,82.96,330540.0,83.09,83.09,82.93,82.96,330540.0
2019-01-09 13:50:00,82.94,83.0,82.85,82.9,535260.0,82.94,83.0,82.85,82.9,535260.0
2019-01-09 13:55:00,82.9,83.0,82.81,82.94,664240.0,82.9,83.0,82.81,82.94,664240.0
2019-01-09 14:00:00,82.92,83.16,82.81,83.03,1404060.0,82.92,83.16,82.81,83.03,1404060.0
2019-01-09 14:05:00,83.06,83.35,83.03,83.34,1157560.0,83.06,83.35,83.03,83.34,1157560.0
2019-01-09 14:10:00,83.32,83.35,83.14,83.27,869080.0,83.32,83.35,83.14,83.27,869080.0
2019-01-09 14:15:00,83.25,83.28,82.85,82.87,898500.0,83.25,83.28,82.85,82.87,898500.0
2019-01-09 14:20:00,82.85,83.02,82.75,82.85,886760.0,82.85,83.02,82.75,82.85,886760.0
2019-01-09 14:25:00,82.85,83.02,82.81,82.91,567460.0,82.85,83.02,82.81,82.91,567460.0
2019-01-09 14:30:00,82.9,82.99,82.78,82.9,448700.0,82.9,82.99,82.78,82.9,448700.0
2019-01-09 14:35:00,82.88,83.01,82.85,82.98,329840.0,82.88,83.01,82.85,82.98,329840.0
2019-01-09 14:40:00,82.98,83.1,82.91,83.06,591620.0,82.98,83.1,82.91,83.06,591620.0
2019-01-09 14:45:00,83.07,83.27,83.03,83.26,600100.0,83.07,83.27,83.03,83.26,600100.0
2019-01-09 14:50:00,83.26,83.26,83.11,83.16,444960.0,83.26,83.26,83.11,83.16,444960.0
2019-01-09 14:55:00,83.17,83.19,83.05,83.08,201780.0,83.17,83.19,83.05,83.08,201780.0
2019-01-09 15:00:00,83.1,83.25,83.04,83.14,478080.0,83.1,83.25,83.04,83.14,478080.0
2019-01-09 15:05:00,83.14,83.21,83.1,83.2,354360.0,83.14,83.21,83.1,83.2,354360.0
2019-01-09 15:10:00,83.21,83.27,83.13,83.21,565860.0,83.21,83.27,83.13,83.21,565860.0
2019-01-09 15:15:00,83.21,83.35,83.21,83.29,643580.0,83.21,83.35,83.21,83.29,643580.0
2019-01-09 15:20:00,83.28,83.34,83.26,83.29,383920.0,83.28,83.34,83.26,83.29,383920.0
2019-01-09 15:25:00,83.28,83.34,83.19,83.23,471240.0,83.28,83.34,83.19,83.23,471240.0
2019-01-09 15:30:00,83.24,83.24,83.06,83.2,506820.0,83.24,83.24,83.06,83.2,506820.0
2019-01-09 15:35:00,83.2,83.2,82.9,82.95,888860.0,83.2,83.2,82.9,82.95,888860.0
2019-01-09 15:40:00,82.98,83.0,82.84,82.98,454700.0,82.98,83.0,82.84,82.98,454700.0
2019-01-09 15:45:00,82.96,82.96,82.65,82.72,907980.0,82.96,82.96,82.65,82.72,907980.0
2019-01-09 15:50:00,82.73,82.74,82.6,82.66,610760.0,82.73,82.74,82.6,82.66,610760.0
2019-01-09 15:55:00,82.66,83.02,82.65,83.0,1919220.0,82.66,83.02,82.65,83.0,1919220.0
2019-01-10 09:30:00,82.15,82.25,81.62,81.75,5024120.0,82.15,82.25,81.62,81.75,5024120.0
2019-01-10 09:35:00,81.76,81.94,81.62,81.84,2788140.0,81.76,81.94,81.62,81.84,2788140.0
2019-01-10 09:40:00,81.83,81.89,81.5,81.58,2114300.0,81.83,81.89,81.5,81.58,2114300.0
2019-01-10 09:45:00,81.58,81.74,81.4,81.48,1992980.0,81.58,81.74,81.4,81.48,1992980.0
2019-01-10 09:50:00,81.42,81.59,81.12,81.21,2315080.0,81.42,81.59,81.12,81.21,2315080.0
2019-01-10 09:55:00,81.19,81.39,81.08,81.37,1943480.0,81.19,81.39,81.08,81.37,1943480.0
2019-01-10 10:00:00,81.37,81.65,81.3,81.3,1622320.0,81.37,81.65,81.3,81.3,1622320.0
2019-01-10 10:05:00,81.32,81.61,81.28,81.56,1109440.0,81.32,81.61,81.28,81.56,1109440.0
2019-01-10 10:10:00,81.57,81.97,81.57,81.79,2047240.0,81.57,81.97,81.57,81.79,2047240.0
2019-01-10 10:15:00,81.78,82.05,81.56,81.97,1332480.0,81.78,82.05,81.56,81.97,1332480.0
2019-01-10 10:20:00,81.95,82.2,81.89,82.17,1221140.0,81.95,82.2,81.89,82.17,1221140.0
2019-01-10 10:25:00,82.19,82.28,82.01,82.19,1397740.0,82.19,82.28,82.01,82.19,1397740.0
2019-01-10 10:30:00,82.22,82.34,82.13,82.2,866880.0,82.22,82.34,82.13,82.2,866880.0
2019-01-10 10:35:00,82.18,82.31,82.07,82.25,816140.0,82.18,82.31,82.07,82.25,816140.0
2019-01-10 10:40:00,82.23,82.33,82.17,82.2,680860.0,82.23,82.33,82.17,82.2,680860.0
2019-01-10 10:45:00,82.2,82.28,82.08,82.21,752660.0,82.2,82.28,82.08,82.21,752660.0
2019-01-10 10:50:00,82.21,82.68,82.18,82.59,1958060.0,82.21,82.68,82.18,82.59,1958060.0
2019-01-10 10:55:00,82.57,82.78,82.38,82.69,1278160.0,82.57,82.78,82.38,82.69,1278160.0
2019-01-10 11:00:00,82.7,82.75,82.54,82.75,849680.0,82.7,82.75,82.54,82.75,849680.0
2019-01-10 11:05:00,82.75,82.94,82.69,82.88,1213800.0,82.75,82.94,82.69,82.88,1213800.0
2019-01-10 11:10:00,82.87,82.97,82.81,82.84,901860.0,82.87,82.97,82.81,82.84,901860.0
2019-01-10 11:15:00,82.83,83.0,82.63,82.69,1314780.0,82.83,83.0,82.63,82.69,1314780.0
2019-01-10 11:20:00,82.68,82.78,82.56,82.63,912980.0,82.68,82.78,82.56,82.63,912980.0
2019-01-10 11:25:00,82.61,82.65,82.45,82.55,913320.0,82.61,82.65,82.45,82.55,913320.0
2019-01-10 11:30:00,82.57,82.8,82.57,82.77,506060.0,82.57,82.8,82.57,82.77,506060.0
2019-01-10 11:35:00,82.77,82.88,82.7,82.7,781300.0,82.77,82.88,82.7,82.7,781300.0
2019-01-10 11:40:00,82.68,82.74,82.54,82.64,613920.0,82.68,82.74,82.54,82.64,613920.0
2019-01-10 11:45:00,82.64,82.67,82.53,82.61,385680.0,82.64,82.67,82.53,82.61,385680.0
2019-01-10 11:50:00,82.62,82.66,82.5,82.55,571300.0,82.62,82.66,82.5,82.55,571300.0
2019-01-10 11:55:00,82.59,82.75,82.48,82.74,709540.0,82.59,82.75,82.48,82.74,709540.0
2019-01-10 12:00:00,82.73,82.85,82.61,82.66,619080.0,82.73,82.85,82.61,82.66,619080.0
2019-01-10 12:05:00,82.65,82.67,82.55,82.55,361880.0,82.65,82.67,82.55,82.55,361880.0
2019-01-10 12:10:00,82.53,82.58,82.47,82.55,377280.0,82.53,82.58,82.47,82.55,377280.0
2019-01-10 12:15:00,82.58,82.65,82.57,82.59,285180.0,82.58,82.65,82.57,82.59,285180.0
2019-01-10 12:20:00,82.56,82.65,82.53,82.64,341420.0,82.56,82.65,82.53,82.64,341420.0
2019-01-10 12:25:00,82.65,82.74,82.59,82.71,449640.0,82.65,82.74,82.59,82.71,449640.0
2019-01-10 12:30:00,82.73,82.75,82.62,82.62,343480.0,82.73,82.75,82.62,82.62,343480.0
2019-01-10 12:35:00,82.59,82.71,82.59,82.65,282900.0,82.59,82.71,82.59,82.65,282900.0
2019-01-10 12:40:00,82.68,82.68,82.53,82.65,323520.0,82.68,82.68,82.53,82.65,323520.0
2019-01-10 12:45:00,82.64,82.95,82.63,82.88,882440.0,82.64,82.95,82.63,82.88,882440.0
2019-01-10 12:50:00,82.88,83.16,82.82,82.97,1607160.0,82.88,83.16,82.82,82.97,1607160.0
2019-01-10 12:55:00,82.96,83.04,82.82,82.99,930440.0,82.96,83.04,82.82,82.99,930440.0
2019-01-10 13:00:00,82.98,83.01,82.8,82.84,589160.0,82.98,83.01,82.8,82.84,589160.0
2019-01-10 13:05:00,82.88,82.88,82.33,82.38,1197920.0,82.88,82.88,82.33,82.38,1197920.0
2019-01-10 13:10:00,82.35,82.55,82.34,82.4,893240.0,82.35,82.55,82.34,82.4,893240.0
2019-01-10 13:15:00,82.37,82.39,82.2,82.32,617260.0,82.37,82.39,82.2,82.32,617260.0
2019-01-10 13:20:00,82.3,82.45,82.2,82.42,832140.0,82.3,82.45,82.2,82.42,832140.0
2019-01-10 13:25:00,82.4,82.65,82.4,82.59,998300.0,82.4,82.65,82.4,82.59,998300.0
2019-01-10 13:30:00,82.6,82.64,82.33,82.45,904620.0,82.6,82.64,82.33,82.45,904620.0
2019-01-10 13:35:00,82.43,82.43,82.23,82.25,579160.0,82.43,82.43,82.23,82.25,579160.0
2019-01-10 13:40:00,82.25,82.27,82.02,82.11,935140.0,82.25,82.27,82.02,82.11,935140.0
2019-01-10 13:45:00,82.12,82.39,82.12,82.34,885060.0,82.12,82.39,82.12,82.34,885060.0
2019-01-10 13:50:00,82.36,82.45,82.26,82.36,567820.0,82.36,82.45,82.26,82.36,567820.0
2019-01-10 13:55:00,82.35,82.45,82.33,82.37,414940.0,82.35,82.45,82.33,82.37,414940.0
2019-01-10 14:00:00,82.34,82.5,82.34,82.39,865300.0,82.34,82.5,82.34,82.39,865300.0
2019-01-10 14:05:00,82.4,82.65,82.4,82.64,644320.0,82.4,82.65,82.4,82.64,644320.0
2019-01-10 14:10:00,82.65,82.77,82.58,82.61,820420.0,82.65,82.77,82.58,82.61,820420.0
2019-01-10 14:15:00,82.63,82.78,82.53,82.72,629360.0,82.63,82.78,82.53,82.72,629360.0
2019-01-10 14:20:00,82.75,82.88,82.69,82.74,754400.0,82.75,82.88,82.69,82.74,754400.0
2019-01-10 14:25:00,82.73,82.78,82.66,82.68,432240.0,82.73,82.78,82.66,82.68,432240.0
2019-01-10 14:30:00,82.69,82.69,82.45,82.57,682060.0,82.69,82.69,82.45,82.57,682060.0
2019-01-10 14:35:00,82.56,82.65,82.47,82.56,428400.0,82.56,82.65,82.47,82.56,428400.0
2019-01-10 14:40:00,82.57,82.77,82.55,82.71,453800.0,82.57,82.77,82.55,82.71,453800.0
2019-01-10 14:45:00,82.71,82.72,82.53,82.55,294280.0,82.71,82.72,82.53,82.55,294280.0
2019-01-10 14:50:00,82.59,82.61,82.48,82.58,367860.0,82.59,82.61,82.48,82.58,367860.0
2019-01-10 14:55:00,82.56,82.73,82.53,82.73,504020.0,82.56,82.73,82.53,82.73,504020.0
2019-01-10 15:00:00,82.71,82.78,82.69,82.7,466640.0,82.71,82.78,82.69,82.7,466640.0
2019-01-10 15:05:00,82.69,82.76,82.63,82.63,373020.0,82.69,82.76,82.63,82.63,373020.0
2019-01-10 15:10:00,82.61,82.72,82.53,82.7,639500.0,82.61,82.72,82.53,82.7,639500.0
2019-01-10 15:15:00,82.72,82.76,82.65,82.66,406860.0,82.72,82.76,82.65,82.66,406860.0
2019-01-10 15:20:00,82.65,82.75,82.63,82.72,296660.0,82.65,82.75,82.63,82.72,296660.0
2019-01-10 15:25:00,82.72,82.8,82.71,82.76,390160.0,82.72,82.8,82.71,82.76,390160.0
2019-01-10 15:30:00,82.74,82.94,82.63,82.87,852060.0,82.74,82.94,82.63,82.87,852060.0
2019-01-10 15:35:00,82.87,82.94,82.8,82.92,655540.0,82.87,82.94,82.8,82.92,655540.0
2019-01-10 15:40:00,82.92,82.98,82.86,82.94,824120.0,82.92,82.98,82.86,82.94,824120.0
2019-01-10 15:45:00,82.95,82.99,82.86,82.89,750800.0,82.95,82.99,82.86,82.89,750800.0
2019-01-10 15:50:00,82.9,82.97,82.89,82.92,703960.0,82.9,82.97,82.89,82.92,703960.0
2019-01-10 15:55:00,82.92,82.94,82.76,82.8,1997660.0,82.92,82.94,82.76,82.8,1997660.0
2019-01-11 09:30:00,82.05,82.39,81.81,82.29,3828160.0,82.05,82.39,81.81,82.29,3828160.0
2019-01-11 09:35:00,82.24,82.55,82.19,82.25,1914840.0,82.24,82.55,82.19,82.25,1914840.0
2019-01-11 09:40:00,82.23,82.53,82.09,82.12,1192080.0,82.23,82.53,82.09,82.12,1192080.0
2019-01-11 09:45:00,82.15,82.24,81.99,82.01,1670320.0,82.15,82.24,81.99,82.01,1670320.0
2019-01-11 09:50:00,82.0,82.09,81.85,82.07,862960.0,82.0,82.09,81.85,82.07,862960.0
2019-01-11 09:55:00,82.06,82.39,81.95,82.33,992060.0,82.06,82.39,81.95,82.33,992060.0
2019-01-11 10:00:00,82.35,82.55,82.34,82.52,1527420.0,82.35,82.55,82.34,82.52,1527420.0
2019-01-11 10:05:00,82.53,82.92,82.52,82.9,2319200.0,82.53,82.92,82.52,82.9,2319200.0
2019-01-11 10:10:00,82.91,83.02,82.65,82.71,1698860.0,82.91,83.02,82.65,82.71,1698860.0
2019-01-11 10:15:00,82.76,82.8,82.56,82.78,953260.0,82.76,82.8,82.56,82.78,953260.0
2019-01-11 10:20:00,82.79,82.81,82.58,82.65,655100.0,82.79,82.81,82.58,82.65,655100.0
2019-01-11 10:25:00,82.62,82.62,82.24,82.25,1398880.0,82.62,82.62,82.24,82.25,1398880.0
2019-01-11 10:30:00,82.24,82.43,82.2,82.41,1135640.0,82.24,82.43,82.2,82.41,1135640.0
2019-01-11 10:35:00,82.39,82.5,82.34,82.38,793380.0,82.39,82.5,82.34,82.38,793380.0
2019-01-11 10:40:00,82.4,82.55,82.24,82.52,749240.0,82.4,82.55,82.24,82.52,749240.0
2019-01-11 10:45:00,82.51,82.53,82.4,82.43,418560.0,82.51,82.53,82.4,82.43,418560.0
2019-01-11 10:50:00,82.42,82.42,82.23,82.36,647440.0,82.42,82.42,82.23,82.36,647440.0
2019-01-11 10:55:00,82.37,82.5,82.36,82.39,822760.0,82.37,82.5,82.36,82.39,822760.0
2019-01-11 11:00:00,82.4,82.4,82.22,82.24,733820.0,82.4,82.4,82.22,82.24,733820.0
2019-01-11 11:05:00,82.25,82.35,82.17,82.3,603740.0,82.25,82.35,82.17,82.3,603740.0
2019-01-11 11:10:00,82.3,82.31,82.04,82.1,762540.0,82.3,82.31,82.04,82.1,762540.0
2019-01-11 11:15:00,82.1,82.22,82.05,82.17,625260.0,82.1,82.22,82.05,82.17,625260.0
2019-01-11 11:20:00,82.15,82.28,82.08,82.27,450660.0,82.15,82.28,82.08,82.27,450660.0
2019-01-11 11:25:00,82.26,82.29,82.12,82.22,484780.0,82.26,82.29,82.12,82.22,484780.0
2019-01-11 11:30:00,82.23,82.33,82.16,82.31,347180.0,82.23,82.33,82.16,82.31,347180.0
2019-01-11 11:35:00,82.32,82.32,82.2,82.23,254240.0,82.32,82.32,82.2,82.23,254240.0
2019-01-11 11:40:00,82.24,82.44,82.2,82.42,508940.0,82.24,82.44,82.2,82.42,508940.0
2019-01-11 11:45:00,82.42,82.5,82.4,82.47,919980.0,82.42,82.5,82.4,82.47,919980.0
2019-01-11 11:50:00,82.44,82.45,82.25,82.31,383940.0,82.44,82.45,82.25,82.31,383940.0
2019-01-11 11:55:00,82.33,82.44,82.28,82.36,371900.0,82.33,82.44,82.28,82.36,371900.0
2019-01-11 12:00:00,82.36,82.46,82.31,82.45,299340.0,82.36,82.46,82.31,82.45,299340.0
2019-01-11 12:05:00,82.42,82.53,82.3,82.36,401500.0,82.42,82.53,82.3,82.36,401500.0
2019-01-11 12:10:00,82.32,82.35,82.29,82.35,242080.0,82.32,82.35,82.29,82.35,242080.0
2019-01-11 12:15:00,82.36,82.42,82.34,82.39,247400.0,82.36,82.42,82.34,82.39,247400.0
2019-01-11 12:20:00,82.4,82.4,82.3,82.35,134780.0,82.4,82.4,82.3,82.35,134780.0
2019-01-11 12:25:00,82.36,82.38,82.25,82.29,350260.0,82.36,82.38,82.25,82.29,350260.0
2019-01-11 12:30:00,82.29,82.4,82.25,82.33,256300.0,82.29,82.4,82.25,82.33,256300.0
2019-01-11 12:35:00,82.33,82.38,82.24,82.33,284500.0,82.33,82.38,82.24,82.33,284500.0
2019-01-11 12:40:00,82.34,82.41,82.31,82.36,266940.0,82.34,82.41,82.31,82.36,266940.0
2019-01-11 12:45:00,82.35,82.37,82.25,82.29,237660.0,82.35,82.37,82.25,82.29,237660.0
2019-01-11 12:50:00,82.27,82.32,82.18,82.2,372620.0,82.27,82.32,82.18,82.2,372620.0
2019-01-11 12:55:00,82.21,82.29,82.2,82.29,268360.0,82.21,82.29,82.2,82.29,268360.0
2019-01-11 13:00:00,82.27,82.31,82.12,82.16,399740.0,82.27,82.31,82.12,82.16,399740.0
2019-01-11 13:05:00,82.15,82.2,82.01,82.07,773900.0,82.15,82.2,82.01,82.07,773900.0
2019-01-11 13:10:00,82.08,82.17,81.89,81.98,953200.0,82.08,82.17,81.89,81.98,953200.0
2019-01-11 13:15:00,81.99,82.08,81.96,82.0,514240.0,81.99,82.08,81.96,82.0,514240.0
2019-01-11 13:20:00,82.01,82.02,81.85,81.88,849300.0,82.01,82.02,81.85,81.88,849300.0
2019-01-11 13:25:00,81.85,82.06,81.84,82.05,522240.0,81.85,82.06,81.84,82.05,522240.0
2019-01-11 13:30:00,82.06,82.1,82.0,82.03,324280.0,82.06,82.1,82.0,82.03,324280.0
2019-01-11 13:35:00,82.06,82.06,81.93,82.03,419800.0,82.06,82.06,81.93,82.03,419800.0
2019-01-11 13:40:00,82.0,82.05,81.97,82.01,184160.0,82.0,82.05,81.97,82.01,184160.0
2019-01-11 13:45:00,82.02,82.02,81.9,81.92,388180.0,82.02,82.02,81.9,81.92,388180.0
2019-01-11 13:50:00,81.9,82.01,81.89,81.98,310440.0,81.9,82.01,81.89,81.98,310440.0
2019-01-11 13:55:00,81.98,81.99,81.88,81.9,274260.0,81.98,81.99,81.88,81.9,274260.0
2019-01-11 14:00:00,81.91,81.99,81.83,81.93,496260.0,81.91,81.99,81.83,81.93,496260.0
2019-01-11 14:05:00,81.94,82.1,81.94,82.08,402180.0,81.94,82.1,81.94,82.08,402180.0
2019-01-11 14:10:00,82.07,82.19,82.05,82.11,799420.0,82.07,82.19,82.05,82.11,799420.0
2019-01-11 14:15:00,82.1,82.17,82.05,82.05,270600.0,82.1,82.17,82.05,82.05,270600.0
2019-01-11 14:20:00,82.05,82.08,81.98,82.06,432300.0,82.05,82.08,81.98,82.06,432300.0
2019-01-11 14:25:00,82.07,82.09,81.99,82.06,262720.0,82.07,82.09,81.99,82.06,262720.0
2019-01-11 14:30:00,82.06,82.11,82.03,82.11,180320.0,82.06,82.11,82.03,82.11,180320.0
2019-01-11 14:35:00,82.11,82.14,82.08,82.09,115980.0,82.11,82.14,82.08,82.09,115980.0
2019-01-11 14:40:00,82.08,82.08,81.94,82.05,301220.0,82.08,82.08,81.94,82.05,301220.0
2019-01-11 14:45:00,82.04,82.1,81.99,82.04,251260.0,82.04,82.1,81.99,82.04,251260.0
2019-01-11 14:50:00,82.05,82.08,81.98,81.98,257300.0,82.05,82.08,81.98,81.98,257300.0
2019-01-11 14:55:00,81.97,82.05,81.94,82.04,268280.0,81.97,82.05,81.94,82.04,268280.0
2019-01-11 15:00:00,82.02,82.07,82.01,82.03,188620.0,82.02,82.07,82.01,82.03,188620.0
2019-01-11 15:05:00,82.05,82.2,82.04,82.16,504060.0,82.05,82.2,82.04,82.16,504060.0
2019-01-11 15:10:00,82.15,82.21,82.14,82.16,299380.0,82.15,82.21,82.14,82.16,299380.0
2019-01-11 15:15:00,82.17,82.17,82.09,82.13,338180.0,82.17,82.17,82.09,82.13,338180.0
2019-01-11 15:20:00,82.12,82.15,82.09,82.12,264300.0,82.12,82.15,82.09,82.12,264300.0
2019-01-11 15:25:00,82.11,82.14,82.05,82.06,389380.0,82.11,82.14,82.05,82.06,389380.0
2019-01-11 15:30:00,82.07,82.19,82.04,82.17,359320.0,82.07,82.19,82.04,82.17,359320.0
2019-01-11 15:35:00,82.17,82.19,82.14,82.19,415900.0,82.17,82.19,82.14,82.19,415900.0
2019-01-11 15:40:00,82.18,82.22,82.15,82.16,473760.0,82.18,82.22,82.15,82.16,473760.0
2019-01-11 15:45:00,82.17,82.17,82.04,82.05,564060.0,82.17,82.17,82.04,82.05,564060.0
2019-01-11 15:50:00,82.05,82.07,81.96,81.98,890780.0,82.05,82.07,81.96,81.98,890780.0
2019-01-11 15:55:00,82.05,82.05,81.95,82.03,1879100.0,82.05,82.05,81.95,82.03,1879100.0
2019-01-14 09:30:00,80.75,80.94,79.76,80.05,4661020.0,80.75,80.94,79.76,80.05,4661020.0
2019-01-14 09:35:00,80.05,80.55,79.95,80.44,2586120.0,80.05,80.55,79.95,80.44,2586120.0
2019-01-14 09:40:00,80.45,80.78,80.45,80.75,2009820.0,80.45,80.78,80.45,80.75,2009820.0
2019-01-14 09:45:00,80.78,80.89,80.45,80.64,1325700.0,80.78,80.89,80.45,80.64,1325700.0
2019-01-14 09:50:00,80.6,80.95,80.5,80.93,1215120.0,80.6,80.95,80.5,80.93,1215120.0
2019-01-14 09:55:00,80.9,81.02,80.78,80.91,937640.0,80.9,81.02,80.78,80.91,937640.0
2019-01-14 10:00:00,80.92,80.99,80.75,80.92,959620.0,80.92,80.99,80.75,80.92,959620.0
2019-01-14 10:05:00,80.93,81.0,80.72,80.93,1093580.0,80.93,81.0,80.72,80.93,1093580.0
2019-01-14 10:10:00,80.95,81.29,80.9,81.22,1730320.0,80.95,81.29,80.9,81.22,1730320.0
2019-01-14 10:15:00,81.22,81.5,81.03,81.43,1304000.0,81.22,81.5,81.03,81.43,1304000.0
2019-01-14 10:20:00,81.42,81.51,81.3,81.38,894560.0,81.42,81.51,81.3,81.38,894560.0
2019-01-14 10:25:00,81.39,81.51,81.28,81.46,802620.0,81.39,81.51,81.28,81.46,802620.0
2019-01-14 10:30:00,81.45,81.72,81.42,81.64,1111940.0,81.45,81.72,81.42,81.64,1111940.0
2019-01-14 10:35:00,81.62,81.77,81.58,81.75,896160.0,81.62,81.77,81.58,81.75,896160.0
2019-01-14 10:40:00,81.73,81.91,81.68,81.89,790360.0,81.73,81.91,81.68,81.89,790360.0
2019-01-14 10:45:00,81.92,82.0,81.71,81.82,1503800.0,81.92,82.0,81.71,81.82,1503800.0
2019-01-14 10:50:00,81.84,81.85,81.66,81.82,752780.0,81.84,81.85,81.66,81.82,752780.0
2019-01-14 10:55:00,81.8,82.1,81.8,82.07,1198680.0,81.8,82.1,81.8,82.07,1198680.0
2019-01-14 11:00:00,82.05,82.21,81.85,82.16,1059540.0,82.05,82.21,81.85,82.16,1059540.0
2019-01-14 11:05:00,82.15,82.27,82.06,82.15,1410440.0,82.15,82.27,82.06,82.15,1410440.0
2019-01-14 11:10:00,82.13,82.17,82.0,82.14,922640.0,82.13,82.17,82.0,82.14,922640.0
2019-01-14 11:15:00,82.13,82.26,81.94,82.0,1405160.0,82.13,82.26,81.94,82.0,1405160.0
2019-01-14 11:20:00,81.98,82.12,81.9,82.0,992040.0,81.98,82.12,81.9,82.0,992040.0
2019-01-14 11:25:00,82.0,82.05,81.91,81.99,673700.0,82.0,82.05,81.91,81.99,673700.0
2019-01-14 11:30:00,81.99,82.38,81.93,82.32,1395760.0,81.99,82.38,81.93,82.32,1395760.0
2019-01-14 11:35:00,82.32,82.41,82.19,82.4,1095540.0,82.32,82.41,82.19,82.4,1095540.0
2019-01-14 11:40:00,82.41,82.41,82.25,82.28,569920.0,82.41,82.41,82.25,82.28,569920.0
2019-01-14 11:45:00,82.29,82.34,82.19,82.24,545180.0,82.29,82.34,82.19,82.24,545180.0
2019-01-14 11:50:00,82.22,82.32,82.07,82.14,659780.0,82.22,82.32,82.07,82.14,659780.0
2019-01-14 11:55:00,82.16,82.24,82.1,82.17,381960.0,82.16,82.24,82.1,82.17,381960.0
2019-01-14 12:00:00,82.17,82.17,81.96,82.06,569720.0,82.17,82.17,81.96,82.06,569720.0
2019-01-14 12:05:00,82.03,82.13,81.95,82.12,424300.0,82.03,82.13,81.95,82.12,424300.0
2019-01-14 12:10:00,82.12,82.16,82.03,82.1,271340.0,82.12,82.16,82.03,82.1,271340.0
2019-01-14 12:15:00,82.11,82.18,81.98,81.99,557120.0,82.11,82.18,81.98,81.99,557120.0
2019-01-14 12:20:00,81.98,81.99,81.82,81.91,737560.0,81.98,81.99,81.82,81.91,737560.0
2019-01-14 12:25:00,81.92,81.94,81.77,81.82,517160.0,81.92,81.94,81.77,81.82,517160.0
2019-01-14 12:30:00,81.84,81.85,81.6,81.71,801900.0,81.84,81.85,81.6,81.71,801900.0
2019-01-14 12:35:00,81.71,81.8,81.66,81.8,365120.0,81.71,81.8,81.66,81.8,365120.0
2019-01-14 12:40:00,81.82,81.86,81.67,81.8,388800.0,81.82,81.86,81.67,81.8,388800.0
2019-01-14 12:45:00,81.8,81.89,81.8,81.86,360220.0,81.8,81.89,81.8,81.86,360220.0
2019-01-14 12:50:00,81.85,81.85,81.71,81.76,389340.0,81.85,81.85,81.71,81.76,389340.0
2019-01-14 12:55:00,81.79,81.8,81.62,81.65,373260.0,81.79,81.8,81.62,81.65,373260.0
2019-01-14 13:00:00,81.64,81.73,81.54,81.7,270400.0,81.64,81.73,81.54,81.7,270400.0
2019-01-14 13:05:00,81.69,81.7,81.52,81.65,253780.0,81.69,81.7,81.52,81.65,253780.0
2019-01-14 13:10:00,81.66,81.73,81.63,81.69,342120.0,81.66,81.73,81.63,81.69,342120.0
2019-01-14 13:15:00,81.72,81.8,81.7,81.8,245540.0,81.72,81.8,81.7,81.8,245540.0
2019-01-14 13:20:00,81.78,81.85,81.72,81.72,339800.0,81.78,81.85,81.72,81.72,339800.0
2019-01-14 13:25:00,81.72,81.75,81.65,81.69,304940.0,81.72,81.75,81.65,81.69,304940.0
2019-01-14 13:30:00,81.69,81.83,81.69,81.8,420760.0,81.69,81.83,81.69,81.8,420760.0
2019-01-14 13:35:00,81.8,81.89,81.79,81.85,416640.0,81.8,81.89,81.79,81.85,416640.0
2019-01-14 13:40:00,81.85,81.85,81.75,81.77,241260.0,81.85,81.85,81.75,81.77,241260.0
2019-01-14 13:45:00,81.77,81.82,81.67,81.72,232120.0,81.77,81.82,81.67,81.72,232120.0
2019-01-14 13:50:00,81.73,81.77,81.69,81.72,175820.0,81.73,81.77,81.69,81.72,175820.0
2019-01-14 13:55:00,81.72,81.76,81.7,81.7,139240.0,81.72,81.76,81.7,81.7,139240.0
2019-01-14 14:00:00,81.68,81.68,81.53,81.55,519800.0,81.68,81.68,81.53,81.55,519800.0
2019-01-14 14:05:00,81.56,81.63,81.55,81.57,327500.0,81.56,81.63,81.55,81.57,327500.0
2019-01-14 14:10:00,81.59,81.59,81.4,81.53,464620.0,81.59,81.59,81.4,81.53,464620.0
2019-01-14 14:15:00,81.54,81.54,81.39,81.39,390980.0,81.54,81.54,81.39,81.39,390980.0
2019-01-14 14:20:00,81.39,81.44,81.34,81.4,423620.0,81.39,81.44,81.34,81.4,423620.0
2019-01-14 14:25:00,81.37,81.38,81.25,81.34,347160.0,81.37,81.38,81.25,81.34,347160.0
2019-01-14 14:30:00,81.34,81.44,81.33,81.39,322800.0,81.34,81.44,81.33,81.39,322800.0
2019-01-14 14:35:00,81.38,81.45,81.35,81.37,412220.0,81.38,81.45,81.35,81.37,412220.0
2019-01-14 14:40:00,81.36,81.52,81.36,81.51,289880.0,81.36,81.52,81.36,81.51,289880.0
2019-01-14 14:45:00,81.53,81.55,81.45,81.46,592160.0,81.53,81.55,81.45,81.46,592160.0
2019-01-14 14:50:00,81.45,81.49,81.36,81.39,280400.0,81.45,81.49,81.36,81.39,280400.0
2019-01-14 14:55:00,81.39,81.49,81.34,81.43,430440.0,81.39,81.49,81.34,81.43,430440.0
2019-01-14 15:00:00,81.44,81.47,81.2,81.22,858640.0,81.44,81.47,81.2,81.22,858640.0
2019-01-14 15:05:00,81.23,81.23,81.11,81.17,678280.0,81.23,81.23,81.11,81.17,678280.0
2019-01-14 15:10:00,81.17,81.26,81.13,81.17,507620.0,81.17,81.26,81.13,81.17,507620.0
2019-01-14 15:15:00,81.18,81.29,81.14,81.22,551800.0,81.18,81.29,81.14,81.22,551800.0
2019-01-14 15:20:00,81.21,81.4,81.21,81.4,425880.0,81.21,81.4,81.21,81.4,425880.0
2019-01-14 15:25:00,81.38,81.38,81.2,81.21,617320.0,81.38,81.38,81.2,81.21,617320.0
2019-01-14 15:30:00,81.22,81.33,81.18,81.24,405120.0,81.22,81.33,81.18,81.24,405120.0
2019-01-14 15:35:00,81.23,81.28,81.18,81.21,365780.0,81.23,81.28,81.18,81.21,365780.0
2019-01-14 15:40:00,81.2,81.2,81.03,81.04,630740.0,81.2,81.2,81.03,81.04,630740.0
2019-01-14 15:45:00,81.03,81.09,80.93,80.93,1138020.0,81.03,81.09,80.93,80.93,1138020.0
2019-01-14 15:50:00,80.94,81.0,80.76,80.79,1074800.0,80.94,81.0,80.76,80.79,1074800.0
2019-01-14 15:55:00,80.78,81.13,80.75,80.96,2428600.0,80.78,81.13,80.75,80.96,2428600.0
2019-01-15 09:30:00,81.6,81.98,81.3,81.89,3047960.0,81.6,81.98,81.3,81.89,3047960.0
2019-01-15 09:35:00,81.92,82.12,81.86,81.98,2044920.0,81.92,82.12,81.86,81.98,2044920.0
2019-01-15 09:40:00,81.98,82.15,81.69,82.12,2455060.0,81.98,82.15,81.69,82.12,2455060.0
2019-01-15 09:45:00,82.12,82.2,81.92,82.05,1542180.0,82.12,82.2,81.92,82.05,1542180.0
2019-01-15 09:50:00,82.08,82.25,82.05,82.19,1192000.0,82.08,82.25,82.05,82.19,1192000.0
2019-01-15 09:55:00,82.19,82.19,81.97,82.08,832460.0,82.19,82.19,81.97,82.08,832460.0
2019-01-15 10:00:00,82.09,82.5,82.07,82.46,2111840.0,82.09,82.5,82.07,82.46,2111840.0
2019-01-15 10:05:00,82.45,82.48,82.27,82.28,1215120.0,82.45,82.48,82.27,82.28,1215120.0
2019-01-15 10:10:00,82.27,82.32,82.09,82.22,1170100.0,82.27,82.32,82.09,82.22,1170100.0
2019-01-15 10:15:00,82.22,82.25,82.04,82.22,951300.0,82.22,82.25,82.04,82.22,951300.0
2019-01-15 10:20:00,82.22,82.23,81.86,82.05,978120.0,82.22,82.23,81.86,82.05,978120.0
2019-01-15 10:25:00,82.03,82.16,81.95,82.09,643200.0,82.03,82.16,81.95,82.09,643200.0
2019-01-15 10:30:00,82.12,82.27,81.98,82.21,839940.0,82.12,82.27,81.98,82.21,839940.0
2019-01-15 10:35:00,82.23,82.34,82.18,82.29,498840.0,82.23,82.34,82.18,82.29,498840.0
2019-01-15 10:40:00,82.33,82.47,82.25,82.39,1059760.0,82.33,82.47,82.25,82.39,1059760.0
2019-01-15 10:45:00,82.39,82.42,82.21,82.35,573740.0,82.39,82.42,82.21,82.35,573740.0
2019-01-15 10:50:00,82.37,82.41,82.28,82.36,531320.0,82.37,82.41,82.28,82.36,531320.0
2019-01-15 10:55:00,82.35,82.39,82.19,82.26,446300.0,82.35,82.39,82.19,82.26,446300.0
2019-01-15 11:00:00,82.27,82.34,82.24,82.33,411580.0,82.27,82.34,82.24,82.33,411580.0
2019-01-15 11:05:00,82.33,82.35,82.18,82.28,493080.0,82.33,82.35,82.18,82.28,493080.0
2019-01-15 11:10:00,82.25,82.32,82.2,82.28,418240.0,82.25,82.32,82.2,82.28,418240.0
2019-01-15 11:15:00,82.3,82.36,82.29,82.34,567840.0,82.3,82.36,82.29,82.34,567840.0
2019-01-15 11:20:00,82.36,82.4,82.28,82.29,515680.0,82.36,82.4,82.28,82.29,515680.0
2019-01-15 11:25:00,82.28,82.5,82.24,82.44,1003320.0,82.28,82.5,82.24,82.44,1003320.0
2019-01-15 11:30:00,82.46,82.69,82.43,82.67,1346920.0,82.46,82.69,82.43,82.67,1346920.0
2019-01-15 11:35:00,82.67,82.76,82.65,82.75,1163260.0,82.67,82.76,82.65,82.75,1163260.0
2019-01-15 11:40:00,82.75,83.03,82.71,82.92,1657020.0,82.75,83.03,82.71,82.92,1657020.0
2019-01-15 11:45:00,82.92,83.01,82.91,82.96,851580.0,82.92,83.01,82.91,82.96,851580.0
2019-01-15 11:50:00,82.96,82.96,82.73,82.88,1095800.0,82.96,82.96,82.73,82.88,1095800.0
2019-01-15 11:55:00,82.9,83.25,82.86,83.19,1348040.0,82.9,83.25,82.86,83.19,1348040.0
2019-01-15 12:00:00,83.21,83.37,83.18,83.35,1112420.0,83.21,83.37,83.18,83.35,1112420.0
2019-01-15 12:05:00,83.37,83.38,83.24,83.26,1156500.0,83.37,83.38,83.24,83.26,1156500.0
2019-01-15 12:10:00,83.26,83.3,83.14,83.17,940480.0,83.26,83.3,83.14,83.17,940480.0
2019-01-15 12:15:00,83.19,83.32,83.18,83.23,450720.0,83.19,83.32,83.18,83.23,450720.0
2019-01-15 12:20:00,83.22,83.3,83.1,83.26,695040.0,83.22,83.3,83.1,83.26,695040.0
2019-01-15 12:25:00,83.23,83.24,83.09,83.16,399100.0,83.23,83.24,83.09,83.16,399100.0
2019-01-15 12:30:00,83.14,83.21,83.06,83.11,458220.0,83.14,83.21,83.06,83.11,458220.0
2019-01-15 12:35:00,83.13,83.21,83.12,83.16,421700.0,83.13,83.21,83.12,83.16,421700.0
2019-01-15 12:40:00,83.18,83.29,83.15,83.24,555860.0,83.18,83.29,83.15,83.24,555860.0
2019-01-15 12:45:00,83.25,83.36,83.2,83.28,325680.0,83.25,83.36,83.2,83.28,325680.0
2019-01-15 12:50:00,83.28,83.31,83.15,83.15,252300.0,83.28,83.31,83.15,83.15,252300.0
2019-01-15 12:55:00,83.16,83.21,83.1,83.21,384020.0,83.16,83.21,83.1,83.21,384020.0
2019-01-15 13:00:00,83.22,83.25,83.19,83.25,384020.0,83.22,83.25,83.19,83.25,384020.0
2019-01-15 13:05:00,83.25,83.3,83.15,83.17,621040.0,83.25,83.3,83.15,83.17,621040.0
2019-01-15 13:10:00,83.19,83.22,83.13,83.14,305460.0,83.19,83.22,83.13,83.14,305460.0
2019-01-15 13:15:00,83.14,83.25,83.07,83.22,327760.0,83.14,83.25,83.07,83.22,327760.0
2019-01-15 13:20:00,83.22,83.3,83.2,83.21,323100.0,83.22,83.3,83.2,83.21,323100.0
2019-01-15 13:25:00,83.21,83.37,83.16,83.29,591140.0,83.21,83.37,83.16,83.29,591140.0
2019-01-15 13:30:00,83.3,83.39,83.28,83.38,435640.0,83.3,83.39,83.28,83.38,435640.0
2019-01-15 13:35:00,83.37,83.46,83.28,83.31,739340.0,83.37,83.46,83.28,83.31,739340.0
2019-01-15 13:40:00,83.31,83.41,83.31,83.33,346640.0,83.31,83.41,83.31,83.33,346640.0
2019-01-15 13:45:00,83.33,83.35,83.03,83.1,881020.0,83.33,83.35,83.03,83.1,881020.0
2019-01-15 13:50:00,83.11,83.26,83.1,83.15,508360.0,83.11,83.26,83.1,83.15,508360.0
2019-01-15 13:55:00,83.17,83.28,83.17,83.24,324180.0,83.17,83.28,83.17,83.24,324180.0
2019-01-15 14:00:00,83.24,83.35,83.13,83.16,508320.0,83.24,83.35,83.13,83.16,508320.0
2019-01-15 14:05:00,83.16,83.21,83.01,83.05,633260.0,83.16,83.21,83.01,83.05,633260.0
2019-01-15 14:10:00,83.08,83.14,83.03,83.09,379720.0,83.08,83.14,83.03,83.09,379720.0
2019-01-15 14:15:00,83.08,83.08,82.86,83.05,720960.0,83.08,83.08,82.86,83.05,720960.0
2019-01-15 14:20:00,83.03,83.05,82.88,82.93,599360.0,83.03,83.05,82.88,82.93,599360.0
2019-01-15 14:25:00,82.92,82.92,82.53,82.57,980460.0,82.92,82.92,82.53,82.57,980460.0
2019-01-15 14:30:00,82.55,82.91,82.5,82.86,951220.0,82.55,82.91,82.5,82.86,951220.0
2019-01-15 14:35:00,82.86,82.86,82.55,82.67,575260.0,82.86,82.86,82.55,82.67,575260.0
2019-01-15 14:40:00,82.69,82.9,82.67,82.87,690780.0,82.69,82.9,82.67,82.87,690780.0
2019-01-15 14:45:00,82.86,82.95,82.82,82.9,375280.0,82.86,82.95,82.82,82.9,375280.0
2019-01-15 14:50:00,82.91,83.11,82.89,83.01,618460.0,82.91,83.11,82.89,83.01,618460.0
2019-01-15 14:55:00,83.01,83.2,82.92,83.17,563800.0,83.01,83.2,82.92,83.17,563800.0
2019-01-15 15:00:00,83.15,83.25,83.12,83.17,490000.0,83.15,83.25,83.12,83.17,490000.0
2019-01-15 15:05:00,83.17,83.38,83.13,83.34,758660.0,83.17,83.38,83.13,83.34,758660.0
2019-01-15 15:10:00,83.36,83.37,83.26,83.3,563500.0,83.36,83.37,83.26,83.3,563500.0
2019-01-15 15:15:00,83.3,83.37,83.22,83.3,476740.0,83.3,83.37,83.22,83.3,476740.0
2019-01-15 15:20:00,83.29,83.32,83.23,83.24,248320.0,83.29,83.32,83.23,83.24,248320.0
2019-01-15 15:25:00,83.27,83.44,83.21,83.4,883920.0,83.27,83.44,83.21,83.4,883920.0
2019-01-15 15:30:00,83.4,83.49,83.38,83.43,840840.0,83.4,83.49,83.38,83.43,840840.0
2019-01-15 15:35:00,83.43,83.49,83.38,83.45,821780.0,83.43,83.49,83.38,83.45,821780.0
2019-01-15 15:40:00,83.43,83.58,83.41,83.54,954780.0,83.43,83.58,83.41,83.54,954780.0
2019-01-15 15:45:00,83.54,83.6,83.5,83.5,992880.0,83.54,83.6,83.5,83.5,992880.0
2019-01-15 15:50:00,83.51,83.55,83.46,83.51,1157460.0,83.51,83.55,83.46,83.51,1157460.0
2019-01-15 15:55:00,83.54,83.76,83.47,83.74,2935660.0,83.54,83.76,83.47,83.74,2935660.0
2019-01-16 09:30:00,84.21,84.67,84.01,84.59,5011760.0,84.21,84.67,84.01,84.59,5011760.0
2019-01-16 09:35:00,84.6,84.75,84.41,84.67,2202400.0,84.6,84.75,84.41,84.67,2202400.0
2019-01-16 09:40:00,84.7,84.95,84.57,84.85,2573500.0,84.7,84.95,84.57,84.85,2573500.0
2019-01-16 09:45:00,84.85,85.25,84.83,85.08,3439560.0,84.85,85.25,84.83,85.08,3439560.0
2019-01-16 09:50:00,85.08,85.19,84.95,85.05,1971620.0,85.08,85.19,84.95,85.05,1971620.0
2019-01-16 09:55:00,85.03,85.21,84.82,84.9,1866320.0,85.03,85.21,84.82,84.9,1866320.0
2019-01-16 10:00:00,84.92,85.09,84.82,85.01,1379520.0,84.92,85.09,84.82,85.01,1379520.0
2019-01-16 10:05:00,84.98,85.04,84.83,85.02,956620.0,84.98,85.04,84.83,85.02,956620.0
2019-01-16 10:10:00,85.0,85.08,84.9,84.95,869800.0,85.0,85.08,84.9,84.95,869800.0
2019-01-16 10:15:00,84.95,85.0,84.83,84.91,1015360.0,84.95,85.0,84.83,84.91,1015360.0
2019-01-16 10:20:00,84.91,84.97,84.65,84.72,1584320.0,84.91,84.97,84.65,84.72,1584320.0
2019-01-16 10:25:00,84.71,84.82,84.62,84.67,997400.0,84.71,84.82,84.62,84.67,997400.0
2019-01-16 10:30:00,84.68,84.79,84.44,84.47,1486660.0,84.68,84.79,84.44,84.47,1486660.0
2019-01-16 10:35:00,84.47,84.54,84.2,84.25,1722400.0,84.47,84.54,84.2,84.25,1722400.0
2019-01-16 10:40:00,84.22,84.23,83.79,84.2,3310520.0,84.22,84.23,83.79,84.2,3310520.0
2019-01-16 10:45:00,84.17,84.42,84.03,84.31,1685280.0,84.17,84.42,84.03,84.31,1685280.0
2019-01-16 10:50:00,84.32,84.41,84.25,84.41,759100.0,84.32,84.41,84.25,84.41,759100.0
2019-01-16 10:55:00,84.41,84.46,84.26,84.29,715520.0,84.41,84.46,84.26,84.29,715520.0
2019-01-16 11:00:00,84.34,84.39,84.16,84.21,755900.0,84.34,84.39,84.16,84.21,755900.0
2019-01-16 11:05:00,84.18,84.51,84.06,84.5,1162260.0,84.18,84.51,84.06,84.5,1162260.0
2019-01-16 11:10:00,84.52,84.73,84.51,84.7,1034240.0,84.52,84.73,84.51,84.7,1034240.0
2019-01-16 11:15:00,84.72,84.83,84.6,84.75,927600.0,84.72,84.83,84.6,84.75,927600.0
2019-01-16 11:20:00,84.74,84.84,84.68,84.69,633380.0,84.74,84.84,84.68,84.69,633380.0
2019-01-16 11:25:00,84.69,84.75,84.55,84.75,574620.0,84.69,84.75,84.55,84.75,574620.0
2019-01-16 11:30:00,84.75,84.81,84.68,84.77,524860.0,84.75,84.81,84.68,84.77,524860.0
2019-01-16 11:35:00,84.8,84.88,84.71,84.74,419300.0,84.8,84.88,84.71,84.74,419300.0
2019-01-16 11:40:00,84.71,84.83,84.7,84.78,256540.0,84.71,84.83,84.7,84.78,256540.0
2019-01-16 11:45:00,84.75,84.79,84.5,84.53,860100.0,84.75,84.79,84.5,84.53,860100.0
2019-01-16 11:50:00,84.52,84.61,84.44,84.5,572680.0,84.52,84.61,84.44,84.5,572680.0
2019-01-16 11:55:00,84.46,84.5,84.3,84.43,564280.0,84.46,84.5,84.3,84.43,564280.0
2019-01-16 12:00:00,84.43,84.56,84.33,84.43,489020.0,84.43,84.56,84.33,84.43,489020.0
2019-01-16 12:05:00,84.43,84.49,84.38,84.48,278300.0,84.43,84.49,84.38,84.48,278300.0
2019-01-16 12:10:00,84.48,84.64,84.45,84.56,425360.0,84.48,84.64,84.45,84.56,425360.0
2019-01-16 12:15:00,84.54,84.6,84.34,84.54,583460.0,84.54,84.6,84.34,84.54,583460.0
2019-01-16 12:20:00,84.53,84.61,84.4,84.49,358000.0,84.53,84.61,84.4,84.49,358000.0
2019-01-16 12:25:00,84.45,84.58,84.4,84.47,447920.0,84.45,84.58,84.4,84.47,447920.0
2019-01-16 12:30:00,84.45,84.53,84.33,84.46,611080.0,84.45,84.53,84.33,84.46,611080.0
2019-01-16 12:35:00,84.46,84.47,84.36,84.46,242160.0,84.46,84.47,84.36,84.46,242160.0
2019-01-16 12:40:00,84.45,84.57,84.43,84.54,375060.0,84.45,84.57,84.43,84.54,375060.0
2019-01-16 12:45:00,84.53,84.7,84.47,84.68,568580.0,84.53,84.7,84.47,84.68,568580.0
2019-01-16 12:50:00,84.69,84.76,84.69,84.72,434960.0,84.69,84.76,84.69,84.72,434960.0
2019-01-16 12:55:00,84.74,84.85,84.72,84.75,380880.0,84.74,84.85,84.72,84.75,380880.0
2019-01-16 13:00:00,84.74,84.78,84.66,84.77,380860.0,84.74,84.78,84.66,84.77,380860.0
2019-01-16 13:05:00,84.8,84.8,84.66,84.74,199460.0,84.8,84.8,84.66,84.74,199460.0
2019-01-16 13:10:00,84.74,84.81,84.57,84.63,280600.0,84.74,84.81,84.57,84.63,280600.0
2019-01-16 13:15:00,84.63,84.67,84.58,84.64,273220.0,84.63,84.67,84.58,84.64,273220.0
2019-01-16 13:20:00,84.65,84.69,84.6,84.6,245440.0,84.65,84.69,84.6,84.6,245440.0
2019-01-16 13:25:00,84.6,84.62,84.42,84.5,369860.0,84.6,84.62,84.42,84.5,369860.0
2019-01-16 13:30:00,84.51,84.59,84.49,84.54,235760.0,84.51,84.59,84.49,84.54,235760.0
2019-01-16 13:35:00,84.5,84.5,84.43,84.45,285140.0,84.5,84.5,84.43,84.45,285140.0
2019-01-16 13:40:00,84.46,84.46,84.37,84.41,257180.0,84.46,84.46,84.37,84.41,257180.0
2019-01-16 13:45:00,84.4,84.58,84.31,84.54,385980.0,84.4,84.58,84.31,84.54,385980.0
2019-01-16 13:50:00,84.53,84.56,84.45,84.5,208740.0,84.53,84.56,84.45,84.5,208740.0
2019-01-16 13:55:00,84.53,84.54,84.45,84.49,134960.0,84.53,84.54,84.45,84.49,134960.0
2019-01-16 14:00:00,84.5,84.6,84.5,84.53,269120.0,84.5,84.6,84.5,84.53,269120.0
2019-01-16 14:05:00,84.53,84.6,84.52,84.59,212700.0,84.53,84.6,84.52,84.59,212700.0
2019-01-16 14:10:00,84.58,84.66,84.55,84.61,327260.0,84.58,84.66,84.55,84.61,327260.0
2019-01-16 14:15:00,84.6,84.76,84.6,84.69,372440.0,84.6,84.76,84.6,84.69,372440.0
2019-01-16 14:20:00,84.68,84.75,84.66,84.68,277860.0,84.68,84.75,84.66,84.68,277860.0
2019-01-16 14:25:00,84.68,84.68,84.58,84.63,183200.0,84.68,84.68,84.58,84.63,183200.0
2019-01-16 14:30:00,84.64,84.71,84.56,84.67,216960.0,84.64,84.71,84.56,84.67,216960.0
2019-01-16 14:35:00,84.68,84.72,84.61,84.68,269300.0,84.68,84.72,84.61,84.68,269300.0
2019-01-16 14:40:00,84.68,84.74,84.64,84.71,344600.0,84.68,84.74,84.64,84.71,344600.0
2019-01-16 14:45:00,84.7,84.75,84.68,84.72,221260.0,84.7,84.75,84.68,84.72,221260.0
2019-01-16 14:50:00,84.72,84.75,84.55,84.56,554720.0,84.72,84.75,84.55,84.56,554720.0
2019-01-16 14:55:00,84.57,84.59,84.51,84.53,410540.0,84.57,84.59,84.51,84.53,410540.0
2019-01-16 15:00:00,84.53,84.71,84.52,84.7,277840.0,84.53,84.71,84.52,84.7,277840.0
2019-01-16 15:05:00,84.69,84.69,84.58,84.58,296640.0,84.69,84.69,84.58,84.58,296640.0
2019-01-16 15:10:00,84.6,84.6,84.37,84.4,516680.0,84.6,84.6,84.37,84.4,516680.0
2019-01-16 15:15:00,84.4,84.5,84.35,84.48,681420.0,84.4,84.5,84.35,84.48,681420.0
2019-01-16 15:20:00,84.49,84.6,84.47,84.47,460580.0,84.49,84.6,84.47,84.47,460580.0
2019-01-16 15:25:00,84.46,84.49,84.37,84.49,970280.0,84.46,84.49,84.37,84.49,970280.0
2019-01-16 15:30:00,84.46,84.5,84.18,84.26,1292280.0,84.46,84.5,84.18,84.26,1292280.0
2019-01-16 15:35:00,84.26,84.31,84.23,84.28,794540.0,84.26,84.31,84.23,84.28,794540.0
2019-01-16 15:40:00,84.27,84.33,84.15,84.26,723040.0,84.27,84.33,84.15,84.26,723040.0
2019-01-16 15:45:00,84.26,84.49,84.2,84.49,868600.0,84.26,84.49,84.2,84.49,868600.0
2019-01-16 15:50:00,84.47,84.48,84.2,84.27,651540.0,84.47,84.48,84.2,84.27,651540.0
2019-01-16 15:55:00,84.28,84.37,84.09,84.18,2195120.0,84.28,84.37,84.09,84.18,2195120.0
2019-01-17 09:30:00,84.0,84.37,83.88,84.26,2803620.0,84.0,84.37,83.88,84.26,2803620.0
2019-01-17 09:35:00,84.25,84.49,84.17,84.32,1531120.0,84.25,84.49,84.17,84.32,1531120.0
2019-01-17 09:40:00,84.32,84.42,84.28,84.35,1022900.0,84.32,84.42,84.28,84.35,1022900.0
2019-01-17 09:45:00,84.34,84.4,84.1,84.14,1057120.0,84.34,84.4,84.1,84.14,1057120.0
2019-01-17 09:50:00,84.15,84.49,84.13,84.39,1013760.0,84.15,84.49,84.13,84.39,1013760.0
2019-01-17 09:55:00,84.4,84.56,84.32,84.34,1656400.0,84.4,84.56,84.32,84.34,1656400.0
2019-01-17 10:00:00,84.34,84.34,84.03,84.05,1251400.0,84.34,84.34,84.03,84.05,1251400.0
2019-01-17 10:05:00,84.04,84.15,83.97,83.99,816760.0,84.04,84.15,83.97,83.99,816760.0
2019-01-17 10:10:00,83.99,84.28,83.91,84.27,1196820.0,83.99,84.28,83.91,84.27,1196820.0
2019-01-17 10:15:00,84.26,84.48,84.12,84.17,958060.0,84.26,84.48,84.12,84.17,958060.0
2019-01-17 10:20:00,84.2,84.25,84.01,84.08,611580.0,84.2,84.25,84.01,84.08,611580.0
2019-01-17 10:25:00,84.09,84.33,84.05,84.29,768580.0,84.09,84.33,84.05,84.29,768580.0
2019-01-17 10:30:00,84.27,84.3,84.15,84.27,289180.0,84.27,84.3,84.15,84.27,289180.0
2019-01-17 10:35:00,84.27,84.4,84.13,84.13,445980.0,84.27,84.4,84.13,84.13,445980.0
2019-01-17 10:40:00,84.13,84.28,84.11,84.26,235580.0,84.13,84.28,84.11,84.26,235580.0
2019-01-17 10:45:00,84.27,84.27,84.15,84.21,207500.0,84.27,84.27,84.15,84.21,207500.0
2019-01-17 10:50:00,84.22,84.32,84.14,84.26,271620.0,84.22,84.32,84.14,84.26,271620.0
2019-01-17 10:55:00,84.24,84.39,84.24,84.32,382760.0,84.24,84.39,84.24,84.32,382760.0
2019-01-17 11:00:00,84.31,84.4,84.25,84.28,407640.0,84.31,84.4,84.25,84.28,407640.0
2019-01-17 11:05:00,84.28,84.4,84.28,84.35,244280.0,84.28,84.4,84.28,84.35,244280.0
2019-01-17 11:10:00,84.35,84.38,84.3,84.34,203520.0,84.35,84.38,84.3,84.34,203520.0
2019-01-17 11:15:00,84.38,84.52,84.35,84.41,682800.0,84.38,84.52,84.35,84.41,682800.0
2019-01-17 11:20:00,84.43,84.49,84.36,84.37,402020.0,84.43,84.49,84.36,84.37,402020.0
2019-01-17 11:25:00,84.35,84.39,84.29,84.33,449880.0,84.35,84.39,84.29,84.33,449880.0
2019-01-17 11:30:00,84.33,84.42,84.3,84.4,282040.0,84.33,84.42,84.3,84.4,282040.0
2019-01-17 11:35:00,84.43,84.45,84.37,84.43,226920.0,84.43,84.45,84.37,84.43,226920.0
2019-01-17 11:40:00,84.44,84.45,84.3,84.34,269680.0,84.44,84.45,84.3,84.34,269680.0
2019-01-17 11:45:00,84.35,84.39,84.25,84.28,325800.0,84.35,84.39,84.25,84.28,325800.0
2019-01-17 11:50:00,84.28,84.33,84.16,84.25,326900.0,84.28,84.33,84.16,84.25,326900.0
2019-01-17 11:55:00,84.26,84.35,84.22,84.29,377660.0,84.26,84.35,84.22,84.29,377660.0
2019-01-17 12:00:00,84.3,84.41,84.26,84.35,321060.0,84.3,84.41,84.26,84.35,321060.0
2019-01-17 12:05:00,84.33,84.33,84.25,84.3,229600.0,84.33,84.33,84.25,84.3,229600.0
2019-01-17 12:10:00,84.29,84.37,84.26,84.33,275920.0,84.29,84.37,84.26,84.33,275920.0
2019-01-17 12:15:00,84.31,84.36,84.23,84.23,213560.0,84.31,84.36,84.23,84.23,213560.0
2019-01-17 12:20:00,84.25,84.27,84.23,84.25,78920.0,84.25,84.27,84.23,84.25,78920.0
2019-01-17 12:25:00,84.27,84.33,84.23,84.29,147220.0,84.27,84.33,84.23,84.29,147220.0
2019-01-17 12:30:00,84.34,84.34,84.26,84.33,98420.0,84.34,84.34,84.26,84.33,98420.0
2019-01-17 12:35:00,84.34,84.39,84.29,84.37,163920.0,84.34,84.39,84.29,84.37,163920.0
2019-01-17 12:40:00,84.39,84.44,84.38,84.38,345140.0,84.39,84.44,84.38,84.38,345140.0
2019-01-17 12:45:00,84.4,84.43,84.35,84.39,209540.0,84.4,84.43,84.35,84.39,209540.0
2019-01-17 12:50:00,84.37,84.42,84.35,84.39,160560.0,84.37,84.42,84.35,84.39,160560.0
2019-01-17 12:55:00,84.4,84.43,84.34,84.35,181920.0,84.4,84.43,84.34,84.35,181920.0
2019-01-17 13:00:00,84.38,84.41,84.33,84.4,119540.0,84.38,84.41,84.33,84.4,119540.0
2019-01-17 13:05:00,84.41,84.47,84.41,84.45,329160.0,84.41,84.47,84.41,84.45,329160.0
2019-01-17 13:10:00,84.45,84.49,84.42,84.44,307860.0,84.45,84.49,84.42,84.44,307860.0
2019-01-17 13:15:00,84.43,84.5,84.43,84.5,275600.0,84.43,84.5,84.43,84.5,275600.0
2019-01-17 13:20:00,84.49,84.5,84.43,84.48,291240.0,84.49,84.5,84.43,84.48,291240.0
2019-01-17 13:25:00,84.5,84.53,84.39,84.45,307040.0,84.5,84.53,84.39,84.45,307040.0
2019-01-17 13:30:00,84.44,84.53,84.43,84.53,210440.0,84.44,84.53,84.43,84.53,210440.0
2019-01-17 13:35:00,84.49,84.51,84.4,84.46,117020.0,84.49,84.51,84.4,84.46,117020.0
2019-01-17 13:40:00,84.46,84.48,84.33,84.33,209280.0,84.46,84.48,84.33,84.33,209280.0
2019-01-17 13:45:00,84.34,84.42,84.32,84.39,199820.0,84.34,84.42,84.32,84.39,199820.0
2019-01-17 13:50:00,84.39,84.41,84.3,84.37,184780.0,84.39,84.41,84.3,84.37,184780.0
2019-01-17 13:55:00,84.38,84.45,84.36,84.42,269500.0,84.38,84.45,84.36,84.42,269500.0
2019-01-17 14:00:00,84.42,84.45,84.38,84.43,232160.0,84.42,84.45,84.38,84.43,232160.0
2019-01-17 14:05:00,84.44,84.5,84.43,84.45,268660.0,84.44,84.5,84.43,84.45,268660.0
2019-01-17 14:10:00,84.45,84.48,84.37,84.38,155460.0,84.45,84.48,84.37,84.38,155460.0
2019-01-17 14:15:00,84.41,84.46,84.41,84.42,100300.0,84.41,84.46,84.41,84.42,100300.0
2019-01-17 14:20:00,84.41,84.42,84.32,84.34,272380.0,84.41,84.42,84.32,84.34,272380.0
2019-01-17 14:25:00,84.35,84.4,84.34,84.35,129380.0,84.35,84.4,84.34,84.35,129380.0
2019-01-17 14:30:00,84.34,84.39,84.3,84.38,134300.0,84.34,84.39,84.3,84.38,134300.0
2019-01-17 14:35:00,84.38,84.75,84.33,84.65,1089000.0,84.38,84.75,84.33,84.65,1089000.0
2019-01-17 14:40:00,84.67,84.85,84.66,84.85,1495960.0,84.67,84.85,84.66,84.85,1495960.0
2019-01-17 14:45:00,84.85,85.0,84.8,84.94,1583480.0,84.85,85.0,84.8,84.94,1583480.0
2019-01-17 14:50:00,84.92,85.01,84.66,84.76,1548060.0,84.92,85.01,84.66,84.76,1548060.0
2019-01-17 14:55:00,84.78,84.84,84.37,84.57,1268900.0,84.78,84.84,84.37,84.57,1268900.0
2019-01-17 15:00:00,84.57,84.63,84.38,84.48,440800.0,84.57,84.63,84.38,84.48,440800.0
2019-01-17 15:05:00,84.45,84.73,84.43,84.63,607600.0,84.45,84.73,84.43,84.63,607600.0
2019-01-17 15:10:00,84.64,84.64,84.45,84.51,621180.0,84.64,84.64,84.45,84.51,621180.0
2019-01-17 15:15:00,84.51,84.65,84.48,84.65,313700.0,84.51,84.65,84.48,84.65,313700.0
2019-01-17 15:20:00,84.66,84.78,84.64,84.67,566520.0,84.66,84.78,84.64,84.67,566520.0
2019-01-17 15:25:00,84.67,84.75,84.54,84.72,487760.0,84.67,84.75,84.54,84.72,487760.0
2019-01-17 15:30:00,84.71,84.85,84.69,84.8,875020.0,84.71,84.85,84.69,84.8,875020.0
2019-01-17 15:35:00,84.78,84.85,84.71,84.77,465020.0,84.78,84.85,84.71,84.77,465020.0
2019-01-17 15:40:00,84.77,84.82,84.69,84.71,702440.0,84.77,84.82,84.69,84.71,702440.0
2019-01-17 15:45:00,84.71,84.79,84.64,84.66,531320.0,84.71,84.79,84.64,84.66,531320.0
2019-01-17 15:50:00,84.67,84.67,84.5,84.65,1125280.0,84.67,84.67,84.5,84.65,1125280.0
2019-01-17 15:55:00,84.65,84.72,84.48,84.66,1992440.0,84.65,84.72,84.48,84.66,1992440.0
2019-01-18 09:30:00,85.51,85.66,85.28,85.48,8633560.0,85.51,85.66,85.28,85.48,8633560.0
2019-01-18 09:35:00,85.49,85.6,85.2,85.37,1845640.0,85.49,85.6,85.2,85.37,1845640.0
2019-01-18 09:40:00,85.4,85.5,85.23,85.32,1321360.0,85.4,85.5,85.23,85.32,1321360.0
2019-01-18 09:45:00,85.34,85.51,85.25,85.44,1299900.0,85.34,85.51,85.25,85.44,1299900.0
2019-01-18 09:50:00,85.42,85.45,85.24,85.28,1123080.0,85.42,85.45,85.24,85.28,1123080.0
2019-01-18 09:55:00,85.26,85.28,85.05,85.18,1397380.0,85.26,85.28,85.05,85.18,1397380.0
2019-01-18 10:00:00,85.16,85.26,84.97,85.16,1632960.0,85.16,85.26,84.97,85.16,1632960.0
2019-01-18 10:05:00,85.18,85.18,84.87,84.89,967300.0,85.18,85.18,84.87,84.89,967300.0
2019-01-18 10:10:00,84.92,85.11,84.89,85.07,1053400.0,84.92,85.11,84.89,85.07,1053400.0
2019-01-18 10:15:00,85.07,85.36,85.05,85.2,1036580.0,85.07,85.36,85.05,85.2,1036580.0
2019-01-18 10:20:00,85.14,85.39,85.13,85.27,1123680.0,85.14,85.39,85.13,85.27,1123680.0
2019-01-18 10:25:00,85.29,85.36,85.08,85.15,743720.0,85.29,85.36,85.08,85.15,743720.0
2019-01-18 10:30:00,85.15,85.28,85.11,85.17,485940.0,85.15,85.28,85.11,85.17,485940.0
2019-01-18 10:35:00,85.18,85.35,85.16,85.25,539240.0,85.18,85.35,85.16,85.25,539240.0
2019-01-18 10:40:00,85.23,85.39,85.2,85.37,650500.0,85.23,85.39,85.2,85.37,650500.0
2019-01-18 10:45:00,85.4,85.47,85.29,85.29,824620.0,85.4,85.47,85.29,85.29,824620.0
2019-01-18 10:50:00,85.32,85.42,85.21,85.41,582460.0,85.32,85.42,85.21,85.41,582460.0
2019-01-18 10:55:00,85.42,85.43,85.33,85.35,326500.0,85.42,85.43,85.33,85.35,326500.0
2019-01-18 11:00:00,85.35,85.56,85.3,85.54,855560.0,85.35,85.56,85.3,85.54,855560.0
2019-01-18 11:05:00,85.56,85.61,85.47,85.56,914000.0,85.56,85.61,85.47,85.56,914000.0
2019-01-18 11:10:00,85.55,85.56,85.3,85.37,730700.0,85.55,85.56,85.3,85.37,730700.0
2019-01-18 11:15:00,85.37,85.45,85.35,85.42,450120.0,85.37,85.45,85.35,85.42,450120.0
2019-01-18 11:20:00,85.44,85.47,85.3,85.4,405760.0,85.44,85.47,85.3,85.4,405760.0
2019-01-18 11:25:00,85.4,85.55,85.38,85.52,435060.0,85.4,85.55,85.38,85.52,435060.0
2019-01-18 11:30:00,85.51,85.59,85.49,85.52,743600.0,85.51,85.59,85.49,85.52,743600.0
2019-01-18 11:35:00,85.54,85.56,85.49,85.55,461000.0,85.54,85.56,85.49,85.55,461000.0
2019-01-18 11:40:00,85.53,85.62,85.5,85.56,528580.0,85.53,85.62,85.5,85.56,528580.0
2019-01-18 11:45:00,85.58,85.65,85.48,85.5,666280.0,85.58,85.65,85.48,85.5,666280.0
2019-01-18 11:50:00,85.51,85.66,85.44,85.56,672600.0,85.51,85.66,85.44,85.56,672600.0
2019-01-18 11:55:00,85.6,85.67,85.53,85.65,481480.0,85.6,85.67,85.53,85.65,481480.0
2019-01-18 12:00:00,85.66,85.75,85.63,85.75,776960.0,85.66,85.75,85.63,85.75,776960.0
2019-01-18 12:05:00,85.75,85.75,85.59,85.7,604540.0,85.75,85.75,85.59,85.7,604540.0
2019-01-18 12:10:00,85.69,85.75,85.64,85.74,426580.0,85.69,85.75,85.64,85.74,426580.0
2019-01-18 12:15:00,85.74,85.75,85.61,85.62,477540.0,85.74,85.75,85.61,85.62,477540.0
2019-01-18 12:20:00,85.64,85.7,85.6,85.69,235000.0,85.64,85.7,85.6,85.69,235000.0
2019-01-18 12:25:00,85.7,85.72,85.64,85.66,264620.0,85.7,85.72,85.64,85.66,264620.0
2019-01-18 12:30:00,85.68,85.75,85.67,85.68,374920.0,85.68,85.75,85.67,85.68,374920.0
2019-01-18 12:35:00,85.69,85.7,85.6,85.6,280480.0,85.69,85.7,85.6,85.6,280480.0
2019-01-18 12:40:00,85.65,85.81,85.62,85.73,782780.0,85.65,85.81,85.62,85.73,782780.0
2019-01-18 12:45:00,85.74,85.74,85.64,85.69,348580.0,85.74,85.74,85.64,85.69,348580.0
2019-01-18 12:50:00,85.7,85.73,85.63,85.65,301540.0,85.7,85.73,85.63,85.65,301540.0
2019-01-18 12:55:00,85.64,85.7,85.6,85.69,218960.0,85.64,85.7,85.6,85.69,218960.0
2019-01-18 13:00:00,85.69,85.69,85.59,85.62,419940.0,85.69,85.69,85.59,85.62,419940.0
2019-01-18 13:05:00,85.61,85.61,85.45,85.53,413340.0,85.61,85.61,85.45,85.53,413340.0
2019-01-18 13:10:00,85.54,85.54,85.39,85.48,709760.0,85.54,85.54,85.39,85.48,709760.0
2019-01-18 13:15:00,85.48,85.49,85.4,85.46,371840.0,85.48,85.49,85.4,85.46,371840.0
2019-01-18 13:20:00,85.46,85.55,85.43,85.54,294300.0,85.46,85.55,85.43,85.54,294300.0
2019-01-18 13:25:00,85.53,85.53,85.3,85.37,355500.0,85.53,85.53,85.3,85.37,355500.0
2019-01-18 13:30:00,85.39,85.42,85.26,85.33,375720.0,85.39,85.42,85.26,85.33,375720.0
2019-01-18 13:35:00,85.33,85.42,85.33,85.37,266800.0,85.33,85.42,85.33,85.37,266800.0
2019-01-18 13:40:00,85.36,85.37,85.23,85.25,538560.0,85.36,85.37,85.23,85.25,538560.0
2019-01-18 13:45:00,85.26,85.36,85.19,85.29,490380.0,85.26,85.36,85.19,85.29,490380.0
2019-01-18 13:50:00,85.31,85.34,85.23,85.28,177160.0,85.31,85.34,85.23,85.28,177160.0
2019-01-18 13:55:00,85.29,85.3,85.17,85.2,337760.0,85.29,85.3,85.17,85.2,337760.0
2019-01-18 14:00:00,85.2,85.22,85.09,85.09,492380.0,85.2,85.22,85.09,85.09,492380.0
2019-01-18 14:05:00,85.07,85.25,85.03,85.23,697820.0,85.07,85.25,85.03,85.23,697820.0
2019-01-18 14:10:00,85.23,85.23,85.08,85.12,259920.0,85.23,85.23,85.08,85.12,259920.0
2019-01-18 14:15:00,85.13,85.17,85.05,85.11,373600.0,85.13,85.17,85.05,85.11,373600.0
2019-01-18 14:20:00,85.12,85.18,85.07,85.13,336340.0,85.12,85.18,85.07,85.13,336340.0
2019-01-18 14:25:00,85.13,85.14,84.91,84.92,901580.0,85.13,85.14,84.91,84.92,901580.0
2019-01-18 14:30:00,84.91,84.99,84.77,84.83,887020.0,84.91,84.99,84.77,84.83,887020.0
2019-01-18 14:35:00,84.83,84.92,84.8,84.8,583980.0,84.83,84.92,84.8,84.8,583980.0
2019-01-18 14:40:00,84.8,84.95,84.7,84.8,826960.0,84.8,84.95,84.7,84.8,826960.0
2019-01-18 14:45:00,84.79,84.92,84.76,84.8,566320.0,84.79,84.92,84.76,84.8,566320.0
2019-01-18 14:50:00,84.81,84.84,84.71,84.78,597300.0,84.81,84.84,84.71,84.78,597300.0
2019-01-18 14:55:00,84.78,84.95,84.75,84.93,549580.0,84.78,84.95,84.75,84.93,549580.0
2019-01-18 15:00:00,84.94,84.95,84.81,84.88,547320.0,84.94,84.95,84.81,84.88,547320.0
2019-01-18 15:05:00,84.87,84.93,84.8,84.88,475940.0,84.87,84.93,84.8,84.88,475940.0
2019-01-18 15:10:00,84.87,84.95,84.83,84.91,482040.0,84.87,84.95,84.83,84.91,482040.0
2019-01-18 15:15:00,84.91,84.94,84.85,84.89,364700.0,84.91,84.94,84.85,84.89,364700.0
2019-01-18 15:20:00,84.89,84.92,84.81,84.83,439340.0,84.89,84.92,84.81,84.83,439340.0
2019-01-18 15:25:00,84.81,84.89,84.8,84.81,401900.0,84.81,84.89,84.8,84.81,401900.0
2019-01-18 15:30:00,84.82,84.89,84.78,84.81,391000.0,84.82,84.89,84.78,84.81,391000.0
2019-01-18 15:35:00,84.81,84.86,84.79,84.8,612160.0,84.81,84.86,84.79,84.8,612160.0
2019-01-18 15:40:00,84.81,84.89,84.79,84.88,535480.0,84.81,84.89,84.79,84.88,535480.0
2019-01-18 15:45:00,84.9,84.93,84.74,84.77,1004640.0,84.9,84.93,84.74,84.77,1004640.0
2019-01-18 15:50:00,84.76,84.76,84.64,84.67,1161900.0,84.76,84.76,84.64,84.67,1161900.0
2019-01-18 15:55:00,84.67,84.81,84.58,84.81,3215380.0,84.67,84.81,84.58,84.81,3215380.0
2019-01-22 09:30:00,84.09,84.09,83.62,83.78,4069360.0,84.09,84.09,83.62,83.78,4069360.0
2019-01-22 09:35:00,83.78,84.08,83.7,83.96,1680100.0,83.78,84.08,83.7,83.96,1680100.0
2019-01-22 09:40:00,83.99,84.0,83.61,83.71,1594540.0,83.99,84.0,83.61,83.71,1594540.0
2019-01-22 09:45:00,83.71,83.71,83.35,83.42,1565340.0,83.71,83.71,83.35,83.42,1565340.0
2019-01-22 09:50:00,83.37,83.4,83.17,83.38,1497840.0,83.37,83.4,83.17,83.38,1497840.0
2019-01-22 09:55:00,83.39,83.57,83.39,83.45,1495100.0,83.39,83.57,83.39,83.45,1495100.0
2019-01-22 10:00:00,83.41,83.43,83.2,83.28,931040.0,83.41,83.43,83.2,83.28,931040.0
2019-01-22 10:05:00,83.28,83.31,82.8,83.02,1488640.0,83.28,83.31,82.8,83.02,1488640.0
2019-01-22 10:10:00,83.06,83.15,82.97,83.02,749340.0,83.06,83.15,82.97,83.02,749340.0
2019-01-22 10:15:00,83.0,83.07,82.92,83.07,688000.0,83.0,83.07,82.92,83.07,688000.0
2019-01-22 10:20:00,83.07,83.35,83.07,83.22,1018300.0,83.07,83.35,83.07,83.22,1018300.0
2019-01-22 10:25:00,83.22,83.4,83.11,83.18,827780.0,83.22,83.4,83.11,83.18,827780.0
2019-01-22 10:30:00,83.21,83.36,83.15,83.29,503460.0,83.21,83.36,83.15,83.29,503460.0
2019-01-22 10:35:00,83.27,83.39,83.23,83.27,441380.0,83.27,83.39,83.23,83.27,441380.0
2019-01-22 10:40:00,83.25,83.32,83.07,83.14,448680.0,83.25,83.32,83.07,83.14,448680.0
2019-01-22 10:45:00,83.16,83.18,83.06,83.14,221840.0,83.16,83.18,83.06,83.14,221840.0
2019-01-22 10:50:00,83.1,83.33,83.09,83.09,464060.0,83.1,83.33,83.09,83.09,464060.0
2019-01-22 10:55:00,83.1,83.2,83.03,83.03,378840.0,83.1,83.2,83.03,83.03,378840.0
2019-01-22 11:00:00,83.04,83.1,82.99,83.04,444000.0,83.04,83.1,82.99,83.04,444000.0
2019-01-22 11:05:00,83.05,83.11,82.95,82.99,318240.0,83.05,83.11,82.95,82.99,318240.0
2019-01-22 11:10:00,82.96,83.08,82.86,82.97,498260.0,82.96,83.08,82.86,82.97,498260.0
2019-01-22 11:15:00,83.0,83.14,83.0,83.11,528160.0,83.0,83.14,83.0,83.11,528160.0
2019-01-22 11:20:00,83.1,83.25,83.09,83.14,541140.0,83.1,83.25,83.09,83.14,541140.0
2019-01-22 11:25:00,83.17,83.21,83.01,83.07,337580.0,83.17,83.21,83.01,83.07,337580.0
2019-01-22 11:30:00,83.07,83.18,83.01,83.05,268100.0,83.07,83.18,83.01,83.05,268100.0
2019-01-22 11:35:00,83.09,83.15,82.98,83.0,310440.0,83.09,83.15,82.98,83.0,310440.0
2019-01-22 11:40:00,82.98,82.98,82.67,82.78,928120.0,82.98,82.98,82.67,82.78,928120.0
2019-01-22 11:45:00,82.75,82.85,82.6,82.7,629660.0,82.75,82.85,82.6,82.7,629660.0
2019-01-22 11:50:00,82.67,82.7,82.55,82.6,411860.0,82.67,82.7,82.55,82.6,411860.0
2019-01-22 11:55:00,82.58,82.6,82.34,82.34,1373860.0,82.58,82.6,82.34,82.34,1373860.0
2019-01-22 12:00:00,82.34,82.56,82.3,82.52,821700.0,82.34,82.56,82.3,82.52,821700.0
2019-01-22 12:05:00,82.5,82.73,82.47,82.66,714360.0,82.5,82.73,82.47,82.66,714360.0
2019-01-22 12:10:00,82.64,82.67,82.53,82.56,347720.0,82.64,82.67,82.53,82.56,347720.0
2019-01-22 12:15:00,82.57,82.7,82.57,82.65,244120.0,82.57,82.7,82.57,82.65,244120.0
2019-01-22 12:20:00,82.7,82.76,82.65,82.71,369800.0,82.7,82.76,82.65,82.71,369800.0
2019-01-22 12:25:00,82.72,82.74,82.6,82.67,318640.0,82.72,82.74,82.6,82.67,318640.0
2019-01-22 12:30:00,82.67,82.73,82.59,82.62,154440.0,82.67,82.73,82.59,82.62,154440.0
2019-01-22 12:35:00,82.59,82.77,82.59,82.72,327720.0,82.59,82.77,82.59,82.72,327720.0
2019-01-22 12:40:00,82.72,82.89,82.7,82.85,448060.0,82.72,82.89,82.7,82.85,448060.0
2019-01-22 12:45:00,82.86,82.89,82.77,82.88,422860.0,82.86,82.89,82.77,82.88,422860.0
2019-01-22 12:50:00,82.86,82.9,82.77,82.83,282060.0,82.86,82.9,82.77,82.83,282060.0
2019-01-22 12:55:00,82.84,82.84,82.7,82.7,262140.0,82.84,82.84,82.7,82.7,262140.0
2019-01-22 13:00:00,82.65,82.65,82.47,82.52,482660.0,82.65,82.65,82.47,82.52,482660.0
2019-01-22 13:05:00,82.51,82.59,82.33,82.33,483380.0,82.51,82.59,82.33,82.33,483380.0
2019-01-22 13:10:00,82.35,82.38,81.98,82.1,1713800.0,82.35,82.38,81.98,82.1,1713800.0
2019-01-22 13:15:00,82.11,82.13,81.71,81.71,1288460.0,82.11,82.13,81.71,81.71,1288460.0
2019-01-22 13:20:00,81.7,82.0,81.53,81.54,1469340.0,81.7,82.0,81.53,81.54,1469340.0
2019-01-22 13:25:00,81.55,81.88,81.52,81.79,1060860.0,81.55,81.88,81.52,81.79,1060860.0
2019-01-22 13:30:00,81.8,81.91,81.7,81.86,618400.0,81.8,81.91,81.7,81.86,618400.0
2019-01-22 13:35:00,81.83,81.93,81.8,81.84,355500.0,81.83,81.93,81.8,81.84,355500.0
2019-01-22 13:40:00,81.85,81.91,81.75,81.83,505180.0,81.85,81.91,81.75,81.83,505180.0
2019-01-22 13:45:00,81.79,82.0,81.79,81.98,487480.0,81.79,82.0,81.79,81.98,487480.0
2019-01-22 13:50:00,81.97,82.03,81.92,81.97,459760.0,81.97,82.03,81.92,81.97,459760.0
2019-01-22 13:55:00,81.98,82.03,81.87,81.91,439460.0,81.98,82.03,81.87,81.91,439460.0
2019-01-22 14:00:00,81.9,82.03,81.87,81.95,477880.0,81.9,82.03,81.87,81.95,477880.0
2019-01-22 14:05:00,81.94,82.04,81.89,81.89,401520.0,81.94,82.04,81.89,81.89,401520.0
2019-01-22 14:10:00,81.89,81.97,81.8,81.86,312820.0,81.89,81.97,81.8,81.86,312820.0
2019-01-22 14:15:00,81.86,82.0,81.86,81.93,288100.0,81.86,82.0,81.86,81.93,288100.0
2019-01-22 14:20:00,81.97,82.0,81.61,81.68,575240.0,81.97,82.0,81.61,81.68,575240.0
2019-01-22 14:25:00,81.64,81.69,81.38,81.39,997920.0,81.64,81.69,81.38,81.39,997920.0
2019-01-22 14:30:00,81.38,81.5,81.33,81.42,640660.0,81.38,81.5,81.33,81.42,640660.0
2019-01-22 14:35:00,81.4,81.57,81.34,81.38,486200.0,81.4,81.57,81.34,81.38,486200.0
2019-01-22 14:40:00,81.39,81.58,81.19,81.24,785620.0,81.39,81.58,81.19,81.24,785620.0
2019-01-22 14:45:00,81.25,81.35,81.0,81.03,978580.0,81.25,81.35,81.0,81.03,978580.0
2019-01-22 14:50:00,81.03,81.23,80.95,81.1,1284820.0,81.03,81.23,80.95,81.1,1284820.0
2019-01-22 14:55:00,81.1,81.13,80.87,81.04,925520.0,81.1,81.13,80.87,81.04,925520.0
2019-01-22 15:00:00,81.02,81.04,80.6,80.7,1815980.0,81.02,81.04,80.6,80.7,1815980.0
2019-01-22 15:05:00,80.68,80.75,80.51,80.72,1168020.0,80.68,80.75,80.51,80.72,1168020.0
2019-01-22 15:10:00,80.7,80.9,80.66,80.87,1333180.0,80.7,80.9,80.66,80.87,1333180.0
2019-01-22 15:15:00,80.86,80.92,80.83,80.88,748340.0,80.86,80.92,80.83,80.88,748340.0
2019-01-22 15:20:00,80.88,81.18,80.82,81.1,1139780.0,80.88,81.18,80.82,81.1,1139780.0
2019-01-22 15:25:00,81.11,81.32,81.05,81.28,1468860.0,81.11,81.32,81.05,81.28,1468860.0
2019-01-22 15:30:00,81.28,81.32,81.0,81.0,1195580.0,81.28,81.32,81.0,81.0,1195580.0
2019-01-22 15:35:00,80.97,81.59,80.87,81.56,1440220.0,80.97,81.59,80.87,81.56,1440220.0
2019-01-22 15:40:00,81.56,81.7,81.36,81.44,2201360.0,81.56,81.7,81.36,81.44,2201360.0
2019-01-22 15:45:00,81.39,81.55,81.3,81.45,1418980.0,81.39,81.55,81.3,81.45,1418980.0
2019-01-22 15:50:00,81.44,81.5,81.16,81.26,1255380.0,81.44,81.5,81.16,81.26,1255380.0
2019-01-22 15:55:00,81.29,81.73,81.19,81.7,3397240.0,81.29,81.73,81.19,81.7,3397240.0
2019-01-23 09:30:00,82.8,82.87,82.4,82.53,3868760.0,82.8,82.87,82.4,82.53,3868760.0
2019-01-23 09:35:00,82.57,82.82,82.45,82.54,1667500.0,82.57,82.82,82.45,82.54,1667500.0
2019-01-23 09:40:00,82.62,82.72,82.36,82.37,1220800.0,82.62,82.72,82.36,82.37,1220800.0
2019-01-23 09:45:00,82.4,82.61,82.4,82.51,975780.0,82.4,82.61,82.4,82.51,975780.0
2019-01-23 09:50:00,82.53,82.56,82.1,82.17,1376100.0,82.53,82.56,82.1,82.17,1376100.0
2019-01-23 09:55:00,82.17,82.31,82.04,82.07,1040600.0,82.17,82.31,82.04,82.07,1040600.0
2019-01-23 10:00:00,82.11,82.21,82.03,82.16,985620.0,82.11,82.21,82.03,82.16,985620.0
2019-01-23 10:05:00,82.12,82.15,81.8,82.08,1218380.0,82.12,82.15,81.8,82.08,1218380.0
2019-01-23 10:10:00,82.13,82.26,82.09,82.15,966420.0,82.13,82.26,82.09,82.15,966420.0
2019-01-23 10:15:00,82.17,82.45,82.13,82.13,1344600.0,82.17,82.45,82.13,82.13,1344600.0
2019-01-23 10:20:00,82.11,82.27,82.09,82.22,433860.0,82.11,82.27,82.09,82.22,433860.0
2019-01-23 10:25:00,82.24,82.25,82.07,82.22,571480.0,82.24,82.25,82.07,82.22,571480.0
2019-01-23 10:30:00,82.24,82.49,82.11,82.33,788240.0,82.24,82.49,82.11,82.33,788240.0
2019-01-23 10:35:00,82.34,82.5,82.31,82.32,597400.0,82.34,82.5,82.31,82.32,597400.0
2019-01-23 10:40:00,82.3,82.35,81.96,82.02,901120.0,82.3,82.35,81.96,82.02,901120.0
2019-01-23 10:45:00,81.96,82.06,81.9,82.0,723220.0,81.96,82.06,81.9,82.0,723220.0
2019-01-23 10:50:00,81.95,81.99,81.74,81.85,756360.0,81.95,81.99,81.74,81.85,756360.0
2019-01-23 10:55:00,81.87,81.9,81.55,81.8,915520.0,81.87,81.9,81.55,81.8,915520.0
2019-01-23 11:00:00,81.8,81.92,81.68,81.92,622540.0,81.8,81.92,81.68,81.92,622540.0
2019-01-23 11:05:00,81.9,81.98,81.78,81.8,719200.0,81.9,81.98,81.78,81.8,719200.0
2019-01-23 11:10:00,81.85,82.01,81.85,81.93,542560.0,81.85,82.01,81.85,81.93,542560.0
2019-01-23 11:15:00,81.93,82.05,81.65,81.7,614840.0,81.93,82.05,81.65,81.7,614840.0
2019-01-23 11:20:00,81.72,81.75,81.51,81.52,674880.0,81.72,81.75,81.51,81.52,674880.0
2019-01-23 11:25:00,81.52,81.74,81.5,81.67,659820.0,81.52,81.74,81.5,81.67,659820.0
2019-01-23 11:30:00,81.67,81.84,81.56,81.8,630260.0,81.67,81.84,81.56,81.8,630260.0
2019-01-23 11:35:00,81.8,81.85,81.66,81.71,606100.0,81.8,81.85,81.66,81.71,606100.0
2019-01-23 11:40:00,81.7,81.7,81.54,81.59,408040.0,81.7,81.7,81.54,81.59,408040.0
2019-01-23 11:45:00,81.6,81.64,81.21,81.22,904780.0,81.6,81.64,81.21,81.22,904780.0
2019-01-23 11:50:00,81.22,81.38,81.1,81.16,598420.0,81.22,81.38,81.1,81.16,598420.0
2019-01-23 11:55:00,81.14,81.26,81.0,81.13,1091640.0,81.14,81.26,81.0,81.13,1091640.0
2019-01-23 12:00:00,81.13,81.19,81.01,81.13,1000700.0,81.13,81.19,81.01,81.13,1000700.0
2019-01-23 12:05:00,81.12,81.19,80.89,81.02,836820.0,81.12,81.19,80.89,81.02,836820.0
2019-01-23 12:10:00,81.0,81.12,80.88,80.96,690620.0,81.0,81.12,80.88,80.96,690620.0
2019-01-23 12:15:00,80.95,80.95,80.6,80.7,1072940.0,80.95,80.95,80.6,80.7,1072940.0
2019-01-23 12:20:00,80.76,80.91,80.65,80.9,636820.0,80.76,80.91,80.65,80.9,636820.0
2019-01-23 12:25:00,80.86,81.03,80.83,80.96,872260.0,80.86,81.03,80.83,80.96,872260.0
2019-01-23 12:30:00,80.94,81.1,80.92,80.98,501940.0,80.94,81.1,80.92,80.98,501940.0
2019-01-23 12:35:00,81.01,81.01,80.83,80.93,459640.0,81.01,81.01,80.83,80.93,459640.0
2019-01-23 12:40:00,80.94,81.18,80.92,81.17,367380.0,80.94,81.18,80.92,81.17,367380.0
2019-01-23 12:45:00,81.12,81.38,81.05,81.29,856640.0,81.12,81.38,81.05,81.29,856640.0
2019-01-23 12:50:00,81.28,81.31,81.2,81.24,552460.0,81.28,81.31,81.2,81.24,552460.0
2019-01-23 12:55:00,81.23,81.33,81.12,81.26,366140.0,81.23,81.33,81.12,81.26,366140.0
2019-01-23 13:00:00,81.25,81.25,80.97,81.04,479120.0,81.25,81.25,80.97,81.04,479120.0
2019-01-23 13:05:00,81.04,81.38,81.01,81.35,489940.0,81.04,81.38,81.01,81.35,489940.0
2019-01-23 13:10:00,81.35,81.45,81.19,81.44,584920.0,81.35,81.45,81.19,81.44,584920.0
2019-01-23 13:15:00,81.44,81.74,81.43,81.63,1006360.0,81.44,81.74,81.43,81.63,1006360.0
2019-01-23 13:20:00,81.61,81.81,81.59,81.77,869980.0,81.61,81.81,81.59,81.77,869980.0
2019-01-23 13:25:00,81.77,81.8,81.54,81.58,488400.0,81.77,81.8,81.54,81.58,488400.0
2019-01-23 13:30:00,81.57,81.78,81.57,81.66,451880.0,81.57,81.78,81.57,81.66,451880.0
2019-01-23 13:35:00,81.7,81.75,81.58,81.61,356520.0,81.7,81.75,81.58,81.61,356520.0
2019-01-23 13:40:00,81.62,81.67,81.45,81.62,483840.0,81.62,81.67,81.45,81.62,483840.0
2019-01-23 13:45:00,81.63,81.77,81.6,81.68,492320.0,81.63,81.77,81.6,81.68,492320.0
2019-01-23 13:50:00,81.66,81.67,81.51,81.61,383320.0,81.66,81.67,81.51,81.61,383320.0
2019-01-23 13:55:00,81.61,81.63,81.45,81.55,263600.0,81.61,81.63,81.45,81.55,263600.0
2019-01-23 14:00:00,81.56,81.84,81.54,81.8,514320.0,81.56,81.84,81.54,81.8,514320.0
2019-01-23 14:05:00,81.79,81.86,81.74,81.78,384920.0,81.79,81.86,81.74,81.78,384920.0
2019-01-23 14:10:00,81.78,81.82,81.72,81.75,258460.0,81.78,81.82,81.72,81.75,258460.0
2019-01-23 14:15:00,81.75,81.8,81.51,81.58,509660.0,81.75,81.8,81.51,81.58,509660.0
2019-01-23 14:20:00,81.6,81.71,81.56,81.7,331140.0,81.6,81.71,81.56,81.7,331140.0
2019-01-23 14:25:00,81.71,81.82,81.66,81.76,325300.0,81.71,81.82,81.66,81.76,325300.0
2019-01-23 14:30:00,81.74,81.79,81.6,81.78,291820.0,81.74,81.79,81.6,81.78,291820.0
2019-01-23 14:35:00,81.79,81.95,81.75,81.82,588720.0,81.79,81.95,81.75,81.82,588720.0
2019-01-23 14:40:00,81.81,81.81,81.59,81.59,495900.0,81.81,81.81,81.59,81.59,495900.0
2019-01-23 14:45:00,81.6,81.6,81.41,81.53,682460.0,81.6,81.6,81.41,81.53,682460.0
2019-01-23 14:50:00,81.53,81.66,81.48,81.5,469040.0,81.53,81.66,81.48,81.5,469040.0
2019-01-23 14:55:00,81.49,81.61,81.45,81.55,324900.0,81.49,81.61,81.45,81.55,324900.0
2019-01-23 15:00:00,81.59,81.72,81.55,81.66,315300.0,81.59,81.72,81.55,81.66,315300.0
2019-01-23 15:05:00,81.67,81.79,81.5,81.57,390860.0,81.67,81.79,81.5,81.57,390860.0
2019-01-23 15:10:00,81.6,81.65,81.54,81.62,193980.0,81.6,81.65,81.54,81.62,193980.0
2019-01-23 15:15:00,81.63,81.85,81.63,81.81,509360.0,81.63,81.85,81.63,81.81,509360.0
2019-01-23 15:20:00,81.85,82.07,81.84,82.0,877020.0,81.85,82.07,81.84,82.0,877020.0
2019-01-23 15:25:00,82.0,82.19,81.97,82.18,660220.0,82.0,82.19,81.97,82.18,660220.0
2019-01-23 15:30:00,82.2,82.2,82.02,82.07,828480.0,82.2,82.2,82.02,82.07,828480.0
2019-01-23 15:35:00,82.04,82.08,81.88,81.94,538060.0,82.04,82.08,81.88,81.94,538060.0
2019-01-23 15:40:00,81.94,82.06,81.94,81.99,619320.0,81.94,82.06,81.94,81.99,619320.0
2019-01-23 15:45:00,82.0,82.05,81.91,81.99,554060.0,82.0,82.05,81.91,81.99,554060.0
2019-01-23 15:50:00,81.99,82.01,81.69,81.74,998000.0,81.99,82.01,81.69,81.74,998000.0
2019-01-23 15:55:00,81.76,82.08,81.75,82.08,2208780.0,81.76,82.08,81.75,82.08,2208780.0
2019-01-24 09:30:00,82.02,82.15,81.66,82.12,1789940.0,82.02,82.15,81.66,82.12,1789940.0
2019-01-24 09:35:00,82.07,82.36,82.05,82.26,1299040.0,82.07,82.36,82.05,82.26,1299040.0
2019-01-24 09:40:00,82.28,82.34,82.05,82.14,1262580.0,82.28,82.34,82.05,82.14,1262580.0
2019-01-24 09:45:00,82.15,82.42,82.15,82.35,1417340.0,82.15,82.42,82.15,82.35,1417340.0
2019-01-24 09:50:00,82.32,82.55,82.32,82.44,962220.0,82.32,82.55,82.32,82.44,962220.0
2019-01-24 09:55:00,82.45,82.45,82.13,82.16,691280.0,82.45,82.45,82.13,82.16,691280.0
2019-01-24 10:00:00,82.15,82.18,81.95,82.02,889060.0,82.15,82.18,81.95,82.02,889060.0
2019-01-24 10:05:00,81.99,82.28,81.99,82.23,643500.0,81.99,82.28,81.99,82.23,643500.0
2019-01-24 10:10:00,82.25,82.44,82.15,82.44,414600.0,82.25,82.44,82.15,82.44,414600.0
2019-01-24 10:15:00,82.44,82.53,82.36,82.47,988260.0,82.44,82.53,82.36,82.47,988260.0
2019-01-24 10:20:00,82.46,82.61,82.45,82.55,614000.0,82.46,82.61,82.45,82.55,614000.0
2019-01-24 10:25:00,82.52,82.57,82.4,82.48,656480.0,82.52,82.57,82.4,82.48,656480.0
2019-01-24 10:30:00,82.48,82.51,82.23,82.29,677200.0,82.48,82.51,82.23,82.29,677200.0
2019-01-24 10:35:00,82.3,82.31,82.05,82.27,802980.0,82.3,82.31,82.05,82.27,802980.0
2019-01-24 10:40:00,82.28,82.28,82.09,82.09,229480.0,82.28,82.28,82.09,82.09,229480.0
2019-01-24 10:45:00,82.07,82.2,81.82,81.85,734980.0,82.07,82.2,81.82,81.85,734980.0
2019-01-24 10:50:00,81.8,81.95,81.78,81.88,627900.0,81.8,81.95,81.78,81.88,627900.0
2019-01-24 10:55:00,81.89,82.01,81.85,81.9,361720.0,81.89,82.01,81.85,81.9,361720.0
2019-01-24 11:00:00,81.88,82.17,81.87,82.12,556800.0,81.88,82.17,81.87,82.12,556800.0
2019-01-24 11:05:00,82.12,82.12,81.98,82.07,349720.0,82.12,82.12,81.98,82.07,349720.0
2019-01-24 11:10:00,82.05,82.1,81.59,81.72,965560.0,82.05,82.1,81.59,81.72,965560.0
2019-01-24 11:15:00,81.73,81.84,81.63,81.65,353360.0,81.73,81.84,81.63,81.65,353360.0
2019-01-24 11:20:00,81.68,81.74,81.59,81.65,430700.0,81.68,81.74,81.59,81.65,430700.0
2019-01-24 11:25:00,81.66,81.88,81.64,81.82,548780.0,81.66,81.88,81.64,81.82,548780.0
2019-01-24 11:30:00,81.8,81.92,81.76,81.87,356980.0,81.8,81.92,81.76,81.87,356980.0
2019-01-24 11:35:00,81.85,82.2,81.82,82.12,1132120.0,81.85,82.2,81.82,82.12,1132120.0
2019-01-24 11:40:00,82.13,82.15,82.05,82.11,434440.0,82.13,82.15,82.05,82.11,434440.0
2019-01-24 11:45:00,82.15,82.34,82.12,82.25,589780.0,82.15,82.34,82.12,82.25,589780.0
2019-01-24 11:50:00,82.24,82.25,82.1,82.21,333780.0,82.24,82.25,82.1,82.21,333780.0
2019-01-24 11:55:00,82.23,82.36,82.2,82.32,447620.0,82.23,82.36,82.2,82.32,447620.0
2019-01-24 12:00:00,82.31,82.32,82.2,82.2,247920.0,82.31,82.32,82.2,82.2,247920.0
2019-01-24 12:05:00,82.22,82.27,82.12,82.19,230500.0,82.22,82.27,82.12,82.19,230500.0
2019-01-24 12:10:00,82.18,82.22,82.05,82.15,343800.0,82.18,82.22,82.05,82.15,343800.0
2019-01-24 12:15:00,82.15,82.36,82.15,82.33,637660.0,82.15,82.36,82.15,82.33,637660.0
2019-01-24 12:20:00,82.33,82.33,82.2,82.26,143080.0,82.33,82.33,82.2,82.26,143080.0
2019-01-24 12:25:00,82.25,82.39,82.25,82.36,320760.0,82.25,82.39,82.25,82.36,320760.0
2019-01-24 12:30:00,82.32,82.39,82.29,82.32,281820.0,82.32,82.39,82.29,82.32,281820.0
2019-01-24 12:35:00,82.32,82.32,82.15,82.22,461400.0,82.32,82.32,82.15,82.22,461400.0
2019-01-24 12:40:00,82.2,82.22,82.13,82.18,194100.0,82.2,82.22,82.13,82.18,194100.0
2019-01-24 12:45:00,82.2,82.23,82.15,82.2,62400.0,82.2,82.23,82.15,82.2,62400.0
2019-01-24 12:50:00,82.14,82.19,82.02,82.08,290760.0,82.14,82.19,82.02,82.08,290760.0
2019-01-24 12:55:00,82.09,82.13,82.04,82.1,268440.0,82.09,82.13,82.04,82.1,268440.0
2019-01-24 13:00:00,82.09,82.13,81.92,82.01,327440.0,82.09,82.13,81.92,82.01,327440.0
2019-01-24 13:05:00,81.99,82.06,81.98,82.05,291900.0,81.99,82.06,81.98,82.05,291900.0
2019-01-24 13:10:00,82.05,82.05,81.84,81.95,328260.0,82.05,82.05,81.84,81.95,328260.0
2019-01-24 13:15:00,81.92,82.02,81.85,82.01,184240.0,81.92,82.02,81.85,82.01,184240.0
2019-01-24 13:20:00,82.02,82.13,82.0,82.03,342420.0,82.02,82.13,82.0,82.03,342420.0
2019-01-24 13:25:00,82.02,82.11,81.96,82.08,166760.0,82.02,82.11,81.96,82.08,166760.0
2019-01-24 13:30:00,82.05,82.25,82.05,82.21,262760.0,82.05,82.25,82.05,82.21,262760.0
2019-01-24 13:35:00,82.22,82.25,82.17,82.23,400180.0,82.22,82.25,82.17,82.23,400180.0
2019-01-24 13:40:00,82.23,82.28,82.05,82.12,387020.0,82.23,82.28,82.05,82.12,387020.0
2019-01-24 13:45:00,82.11,82.17,82.07,82.13,212540.0,82.11,82.17,82.07,82.13,212540.0
2019-01-24 13:50:00,82.15,82.32,82.15,82.28,455420.0,82.15,82.32,82.15,82.28,455420.0
2019-01-24 13:55:00,82.29,82.36,82.21,82.3,577100.0,82.29,82.36,82.21,82.3,577100.0
2019-01-24 14:00:00,82.33,82.33,82.2,82.29,490100.0,82.33,82.33,82.2,82.29,490100.0
2019-01-24 14:05:00,82.3,82.48,82.3,82.42,749020.0,82.3,82.48,82.3,82.42,749020.0
2019-01-24 14:10:00,82.4,82.43,82.31,82.37,359260.0,82.4,82.43,82.31,82.37,359260.0
2019-01-24 14:15:00,82.38,82.41,82.25,82.3,409020.0,82.38,82.41,82.25,82.3,409020.0
2019-01-24 14:20:00,82.32,82.4,82.31,82.37,204580.0,82.32,82.4,82.31,82.37,204580.0
2019-01-24 14:25:00,82.36,82.45,82.34,82.41,382840.0,82.36,82.45,82.34,82.41,382840.0
2019-01-24 14:30:00,82.35,82.42,82.3,82.4,178960.0,82.35,82.42,82.3,82.4,178960.0
2019-01-24 14:35:00,82.39,82.51,82.36,82.42,448540.0,82.39,82.51,82.36,82.42,448540.0
2019-01-24 14:40:00,82.42,82.42,82.29,82.33,371300.0,82.42,82.42,82.29,82.33,371300.0
2019-01-24 14:45:00,82.31,82.36,82.21,82.26,194340.0,82.31,82.36,82.21,82.26,194340.0
2019-01-24 14:50:00,82.27,82.35,82.25,82.35,132300.0,82.27,82.35,82.25,82.35,132300.0
2019-01-24 14:55:00,82.32,82.34,82.24,82.29,148420.0,82.32,82.34,82.24,82.29,148420.0
2019-01-24 15:00:00,82.27,82.31,82.19,82.3,248240.0,82.27,82.31,82.19,82.3,248240.0
2019-01-24 15:05:00,82.35,82.41,82.32,82.32,325600.0,82.35,82.41,82.32,82.32,325600.0
2019-01-24 15:10:00,82.33,82.52,82.31,82.42,517640.0,82.33,82.52,82.31,82.42,517640.0
2019-01-24 15:15:00,82.44,82.48,82.37,82.4,316620.0,82.44,82.48,82.37,82.4,316620.0
2019-01-24 15:20:00,82.4,82.44,82.38,82.43,292580.0,82.4,82.44,82.38,82.43,292580.0
2019-01-24 15:25:00,82.45,82.48,82.39,82.41,331080.0,82.45,82.48,82.39,82.41,331080.0
2019-01-24 15:30:00,82.44,82.44,82.33,82.38,331120.0,82.44,82.44,82.33,82.38,331120.0
2019-01-24 15:35:00,82.38,82.46,82.37,82.45,353740.0,82.38,82.46,82.37,82.45,353740.0
2019-01-24 15:40:00,82.44,82.6,82.42,82.59,1095480.0,82.44,82.6,82.42,82.59,1095480.0
2019-01-24 15:45:00,82.6,82.6,82.54,82.58,689900.0,82.6,82.6,82.54,82.58,689900.0
2019-01-24 15:50:00,82.59,82.75,82.58,82.69,1092760.0,82.59,82.75,82.58,82.69,1092760.0
2019-01-24 15:55:00,82.73,82.86,82.58,82.73,2950980.0,82.73,82.86,82.58,82.73,2950980.0
2019-01-25 09:30:00,83.53,83.59,83.08,83.52,3637500.0,83.53,83.59,83.08,83.52,3637500.0
2019-01-25 09:35:00,83.53,83.55,83.25,83.38,1259780.0,83.53,83.55,83.25,83.38,1259780.0
2019-01-25 09:40:00,83.35,83.48,83.25,83.34,1427840.0,83.35,83.48,83.25,83.34,1427840.0
2019-01-25 09:45:00,83.32,83.68,83.32,83.63,1209400.0,83.32,83.68,83.32,83.63,1209400.0
2019-01-25 09:50:00,83.63,83.87,83.6,83.78,2082840.0,83.63,83.87,83.6,83.78,2082840.0
2019-01-25 09:55:00,83.8,84.1,83.68,84.05,2692520.0,83.8,84.1,83.68,84.05,2692520.0
2019-01-25 10:00:00,84.05,84.17,84.0,84.08,1489320.0,84.05,84.17,84.0,84.08,1489320.0
2019-01-25 10:05:00,84.08,84.1,83.84,83.89,1311540.0,84.08,84.1,83.84,83.89,1311540.0
2019-01-25 10:10:00,83.89,83.93,83.77,83.82,1047320.0,83.89,83.93,83.77,83.82,1047320.0
2019-01-25 10:15:00,83.84,83.85,83.66,83.67,958680.0,83.84,83.85,83.66,83.67,958680.0
2019-01-25 10:20:00,83.67,83.7,83.56,83.64,1152120.0,83.67,83.7,83.56,83.64,1152120.0
2019-01-25 10:25:00,83.64,83.95,83.63,83.9,1204140.0,83.64,83.95,83.63,83.9,1204140.0
2019-01-25 10:30:00,83.9,83.93,83.67,83.72,680980.0,83.9,83.93,83.67,83.72,680980.0
2019-01-25 10:35:00,83.74,83.89,83.7,83.82,723100.0,83.74,83.89,83.7,83.82,723100.0
2019-01-25 10:40:00,83.82,83.88,83.75,83.88,380600.0,83.82,83.88,83.75,83.88,380600.0
2019-01-25 10:45:00,83.87,83.9,83.8,83.84,294660.0,83.87,83.9,83.8,83.84,294660.0
2019-01-25 10:50:00,83.84,83.85,83.66,83.74,625940.0,83.84,83.85,83.66,83.74,625940.0
2019-01-25 10:55:00,83.71,83.77,83.66,83.74,610040.0,83.71,83.77,83.66,83.74,610040.0
2019-01-25 11:00:00,83.76,83.83,83.71,83.82,402620.0,83.76,83.83,83.71,83.82,402620.0
2019-01-25 11:05:00,83.83,83.92,83.8,83.87,712280.0,83.83,83.92,83.8,83.87,712280.0
2019-01-25 11:10:00,83.88,83.99,83.88,83.92,827520.0,83.88,83.99,83.88,83.92,827520.0
2019-01-25 11:15:00,83.9,83.95,83.83,83.91,388060.0,83.9,83.95,83.83,83.91,388060.0
2019-01-25 11:20:00,83.92,83.93,83.67,83.75,674020.0,83.92,83.93,83.67,83.75,674020.0
2019-01-25 11:25:00,83.75,83.77,83.59,83.72,737680.0,83.75,83.77,83.59,83.72,737680.0
2019-01-25 11:30:00,83.74,83.81,83.72,83.74,379820.0,83.74,83.81,83.72,83.74,379820.0
2019-01-25 11:35:00,83.73,83.78,83.67,83.71,269340.0,83.73,83.78,83.67,83.71,269340.0
2019-01-25 11:40:00,83.72,83.95,83.69,83.88,803260.0,83.72,83.95,83.69,83.88,803260.0
2019-01-25 11:45:00,83.9,83.92,83.86,83.89,395460.0,83.9,83.92,83.86,83.89,395460.0
2019-01-25 11:50:00,83.88,83.89,83.8,83.88,326740.0,83.88,83.89,83.8,83.88,326740.0
2019-01-25 11:55:00,83.88,83.94,83.85,83.86,340140.0,83.88,83.94,83.85,83.86,340140.0
2019-01-25 12:00:00,83.89,83.89,83.75,83.76,413700.0,83.89,83.89,83.75,83.76,413700.0
2019-01-25 12:05:00,83.76,83.85,83.75,83.77,262900.0,83.76,83.85,83.75,83.77,262900.0
2019-01-25 12:10:00,83.77,83.79,83.71,83.77,207820.0,83.77,83.79,83.71,83.77,207820.0
2019-01-25 12:15:00,83.76,83.76,83.6,83.66,590880.0,83.76,83.76,83.6,83.66,590880.0
2019-01-25 12:20:00,83.7,83.73,83.58,83.63,597860.0,83.7,83.73,83.58,83.63,597860.0
2019-01-25 12:25:00,83.64,83.75,83.53,83.53,547420.0,83.64,83.75,83.53,83.53,547420.0
2019-01-25 12:30:00,83.53,83.62,83.46,83.55,688480.0,83.53,83.62,83.46,83.55,688480.0
2019-01-25 12:35:00,83.55,83.63,83.47,83.63,768520.0,83.55,83.63,83.47,83.63,768520.0
2019-01-25 12:40:00,83.63,83.67,83.53,83.55,331360.0,83.63,83.67,83.53,83.55,331360.0
2019-01-25 12:45:00,83.54,83.58,83.31,83.49,606780.0,83.54,83.58,83.31,83.49,606780.0
2019-01-25 12:50:00,83.5,83.5,83.38,83.44,313500.0,83.5,83.5,83.38,83.44,313500.0
2019-01-25 12:55:00,83.46,83.67,83.43,83.65,553600.0,83.46,83.67,83.43,83.65,553600.0
2019-01-25 13:00:00,83.61,83.68,83.55,83.55,317080.0,83.61,83.68,83.55,83.55,317080.0
2019-01-25 13:05:00,83.56,83.61,83.53,83.6,342480.0,83.56,83.61,83.53,83.6,342480.0
2019-01-25 13:10:00,83.54,83.55,83.46,83.52,178400.0,83.54,83.55,83.46,83.52,178400.0
2019-01-25 13:15:00,83.55,83.55,83.47,83.48,255600.0,83.55,83.55,83.47,83.48,255600.0
2019-01-25 13:20:00,83.51,83.7,83.45,83.7,496500.0,83.51,83.7,83.45,83.7,496500.0
2019-01-25 13:25:00,83.67,83.73,83.57,83.59,383700.0,83.67,83.73,83.57,83.59,383700.0
2019-01-25 13:30:00,83.59,83.62,83.54,83.56,262340.0,83.59,83.62,83.54,83.56,262340.0
2019-01-25 13:35:00,83.55,83.61,83.52,83.61,295520.0,83.55,83.61,83.52,83.61,295520.0
2019-01-25 13:40:00,83.61,83.76,83.59,83.73,627000.0,83.61,83.76,83.59,83.73,627000.0
2019-01-25 13:45:00,83.75,83.79,83.72,83.74,671960.0,83.75,83.79,83.72,83.74,671960.0
2019-01-25 13:50:00,83.74,83.75,83.63,83.71,390840.0,83.74,83.75,83.63,83.71,390840.0
2019-01-25 13:55:00,83.71,83.76,83.68,83.72,217420.0,83.71,83.76,83.68,83.72,217420.0
2019-01-25 14:00:00,83.71,83.77,83.63,83.76,308900.0,83.71,83.77,83.63,83.76,308900.0
2019-01-25 14:05:00,83.76,83.83,83.75,83.81,506560.0,83.76,83.83,83.75,83.81,506560.0
2019-01-25 14:10:00,83.79,83.8,83.69,83.73,243740.0,83.79,83.8,83.69,83.73,243740.0
2019-01-25 14:15:00,83.73,83.79,83.6,83.67,457500.0,83.73,83.79,83.6,83.67,457500.0
2019-01-25 14:20:00,83.67,83.69,83.5,83.57,524440.0,83.67,83.69,83.5,83.57,524440.0
2019-01-25 14:25:00,83.58,83.58,83.4,83.51,516300.0,83.58,83.58,83.4,83.51,516300.0
2019-01-25 14:30:00,83.48,83.57,83.46,83.55,568460.0,83.48,83.57,83.46,83.55,568460.0
2019-01-25 14:35:00,83.53,83.65,83.48,83.63,643160.0,83.53,83.65,83.48,83.63,643160.0
2019-01-25 14:40:00,83.64,83.72,83.58,83.69,325480.0,83.64,83.72,83.58,83.69,325480.0
2019-01-25 14:45:00,83.7,83.72,83.61,83.63,360860.0,83.7,83.72,83.61,83.63,360860.0
2019-01-25 14:50:00,83.63,83.71,83.55,83.65,525120.0,83.63,83.71,83.55,83.65,525120.0
2019-01-25 14:55:00,83.64,83.71,83.61,83.66,258580.0,83.64,83.71,83.61,83.66,258580.0
2019-01-25 15:00:00,83.69,83.7,83.58,83.67,288520.0,83.69,83.7,83.58,83.67,288520.0
2019-01-25 15:05:00,83.68,83.68,83.55,83.59,178780.0,83.68,83.68,83.55,83.59,178780.0
2019-01-25 15:10:00,83.6,83.64,83.55,83.56,266380.0,83.6,83.64,83.55,83.56,266380.0
2019-01-25 15:15:00,83.58,83.68,83.58,83.66,459580.0,83.58,83.68,83.58,83.66,459580.0
2019-01-25 15:20:00,83.67,83.68,83.56,83.57,385140.0,83.67,83.68,83.56,83.57,385140.0
2019-01-25 15:25:00,83.58,83.63,83.5,83.56,376220.0,83.58,83.63,83.5,83.56,376220.0
2019-01-25 15:30:00,83.56,83.59,83.39,83.46,660360.0,83.56,83.59,83.39,83.46,660360.0
2019-01-25 15:35:00,83.47,83.59,83.42,83.58,600160.0,83.47,83.59,83.42,83.58,600160.0
2019-01-25 15:40:00,83.59,83.6,83.48,83.51,593200.0,83.59,83.6,83.48,83.51,593200.0
2019-01-25 15:45:00,83.52,83.55,83.47,83.48,527720.0,83.52,83.55,83.47,83.48,527720.0
2019-01-25 15:50:00,83.48,83.51,83.35,83.39,693460.0,83.48,83.51,83.35,83.39,693460.0
2019-01-25 15:55:00,83.39,83.69,83.39,83.6,2663280.0,83.39,83.69,83.39,83.6,2663280.0
2019-01-28 09:30:00,82.18,82.25,81.4,81.51,3948780.0,82.18,82.25,81.4,81.51,3948780.0
2019-01-28 09:35:00,81.51,81.83,81.21,81.66,2027660.0,81.51,81.83,81.21,81.66,2027660.0
2019-01-28 09:40:00,81.66,81.7,81.38,81.61,1245460.0,81.66,81.7,81.38,81.61,1245460.0
2019-01-28 09:45:00,81.6,81.68,81.23,81.25,1648740.0,81.6,81.68,81.23,81.25,1648740.0
2019-01-28 09:50:00,81.25,81.38,80.97,81.08,1514540.0,81.25,81.38,80.97,81.08,1514540.0
2019-01-28 09:55:00,81.09,81.43,81.0,81.34,1323640.0,81.09,81.43,81.0,81.34,1323640.0
2019-01-28 10:00:00,81.34,81.34,80.93,80.99,1371100.0,81.34,81.34,80.93,80.99,1371100.0
2019-01-28 10:05:00,80.98,81.36,80.98,81.33,1017600.0,80.98,81.36,80.98,81.33,1017600.0
2019-01-28 10:10:00,81.31,81.53,81.3,81.31,1286660.0,81.31,81.53,81.3,81.31,1286660.0
2019-01-28 10:15:00,81.3,81.4,81.23,81.31,765740.0,81.3,81.4,81.23,81.31,765740.0
2019-01-28 10:20:00,81.31,81.5,81.27,81.42,757860.0,81.31,81.5,81.27,81.42,757860.0
2019-01-28 10:25:00,81.44,81.54,81.3,81.46,753060.0,81.44,81.54,81.3,81.46,753060.0
2019-01-28 10:30:00,81.45,81.48,81.28,81.31,679980.0,81.45,81.48,81.28,81.31,679980.0
2019-01-28 10:35:00,81.32,81.36,81.07,81.1,716300.0,81.32,81.36,81.07,81.1,716300.0
2019-01-28 10:40:00,81.12,81.36,81.12,81.34,822040.0,81.12,81.36,81.12,81.34,822040.0
2019-01-28 10:45:00,81.34,81.39,81.15,81.18,625300.0,81.34,81.39,81.15,81.18,625300.0
2019-01-28 10:50:00,81.16,81.26,81.1,81.22,806160.0,81.16,81.26,81.1,81.22,806160.0
2019-01-28 10:55:00,81.25,81.25,81.07,81.11,513660.0,81.25,81.25,81.07,81.11,513660.0
2019-01-28 11:00:00,81.1,81.17,80.96,81.01,743140.0,81.1,81.17,80.96,81.01,743140.0
2019-01-28 11:05:00,81.0,81.22,80.98,81.2,619660.0,81.0,81.22,80.98,81.2,619660.0
2019-01-28 11:10:00,81.2,81.39,81.13,81.35,734100.0,81.2,81.39,81.13,81.35,734100.0
2019-01-28 11:15:00,81.34,81.34,81.16,81.2,468160.0,81.34,81.34,81.16,81.2,468160.0
2019-01-28 11:20:00,81.21,81.3,81.1,81.18,383900.0,81.21,81.3,81.1,81.18,383900.0
2019-01-28 11:25:00,81.18,81.3,81.12,81.16,468080.0,81.18,81.3,81.12,81.16,468080.0
2019-01-28 11:30:00,81.17,81.25,81.09,81.12,358620.0,81.17,81.25,81.09,81.12,358620.0
2019-01-28 11:35:00,81.12,81.14,81.02,81.06,268380.0,81.12,81.14,81.02,81.06,268380.0
2019-01-28 11:40:00,81.05,81.08,80.97,80.98,523660.0,81.05,81.08,80.97,80.98,523660.0
2019-01-28 11:45:00,80.99,81.09,80.9,81.03,622100.0,80.99,81.09,80.9,81.03,622100.0
2019-01-28 11:50:00,81.03,81.04,80.83,80.9,571520.0,81.03,81.04,80.83,80.9,571520.0
2019-01-28 11:55:00,80.9,81.0,80.8,80.83,443160.0,80.9,81.0,80.8,80.83,443160.0
2019-01-28 12:00:00,80.83,80.91,80.7,80.83,684240.0,80.83,80.91,80.7,80.83,684240.0
2019-01-28 12:05:00,80.83,80.93,80.81,80.93,457840.0,80.83,80.93,80.81,80.93,457840.0
2019-01-28 12:10:00,80.94,80.96,80.85,80.9,280340.0,80.94,80.96,80.85,80.9,280340.0
2019-01-28 12:15:00,80.9,81.04,80.9,80.91,382680.0,80.9,81.04,80.9,80.91,382680.0
2019-01-28 12:20:00,80.92,81.04,80.9,80.97,313880.0,80.92,81.04,80.9,80.97,313880.0
2019-01-28 12:25:00,81.01,81.13,81.01,81.07,451300.0,81.01,81.13,81.01,81.07,451300.0
2019-01-28 12:30:00,81.08,81.1,80.99,81.09,424680.0,81.08,81.1,80.99,81.09,424680.0
2019-01-28 12:35:00,81.08,81.15,81.02,81.12,288420.0,81.08,81.15,81.02,81.12,288420.0
2019-01-28 12:40:00,81.12,81.19,81.07,81.07,387240.0,81.12,81.19,81.07,81.07,387240.0
2019-01-28 12:45:00,81.09,81.14,81.06,81.1,226360.0,81.09,81.14,81.06,81.1,226360.0
2019-01-28 12:50:00,81.12,81.15,81.03,81.06,254840.0,81.12,81.15,81.03,81.06,254840.0
2019-01-28 12:55:00,81.08,81.09,80.97,80.98,323480.0,81.08,81.09,80.97,80.98,323480.0
2019-01-28 13:00:00,80.97,81.01,80.91,81.01,395240.0,80.97,81.01,80.91,81.01,395240.0
2019-01-28 13:05:00,81.01,81.14,80.98,81.07,438240.0,81.01,81.14,80.98,81.07,438240.0
2019-01-28 13:10:00,81.1,81.13,81.04,81.07,332120.0,81.1,81.13,81.04,81.07,332120.0
2019-01-28 13:15:00,81.08,81.1,81.01,81.09,233960.0,81.08,81.1,81.01,81.09,233960.0
2019-01-28 13:20:00,81.08,81.21,81.06,81.16,475780.0,81.08,81.21,81.06,81.16,475780.0
2019-01-28 13:25:00,81.15,81.2,81.13,81.14,249940.0,81.15,81.2,81.13,81.14,249940.0
2019-01-28 13:30:00,81.15,81.35,81.13,81.32,475280.0,81.15,81.35,81.13,81.32,475280.0
2019-01-28 13:35:00,81.31,81.38,81.25,81.27,506560.0,81.31,81.38,81.25,81.27,506560.0
2019-01-28 13:40:00,81.27,81.38,81.25,81.35,278660.0,81.27,81.38,81.25,81.35,278660.0
2019-01-28 13:45:00,81.35,81.54,81.33,81.54,811080.0,81.35,81.54,81.33,81.54,811080.0
2019-01-28 13:50:00,81.53,81.6,81.46,81.5,631680.0,81.53,81.6,81.46,81.5,631680.0
2019-01-28 13:55:00,81.49,81.5,81.36,81.37,399820.0,81.49,81.5,81.36,81.37,399820.0
2019-01-28 14:00:00,81.41,81.45,81.29,81.31,361700.0,81.41,81.45,81.29,81.31,361700.0
2019-01-28 14:05:00,81.3,81.36,81.28,81.35,341040.0,81.3,81.36,81.28,81.35,341040.0
2019-01-28 14:10:00,81.35,81.35,81.23,81.32,330100.0,81.35,81.35,81.23,81.32,330100.0
2019-01-28 14:15:00,81.3,81.37,81.28,81.34,205540.0,81.3,81.37,81.28,81.34,205540.0
2019-01-28 14:20:00,81.33,81.45,81.33,81.36,264700.0,81.33,81.45,81.33,81.36,264700.0
2019-01-28 14:25:00,81.36,81.42,81.31,81.41,264500.0,81.36,81.42,81.31,81.41,264500.0
2019-01-28 14:30:00,81.42,81.53,81.42,81.51,325360.0,81.42,81.53,81.42,81.51,325360.0
2019-01-28 14:35:00,81.51,81.54,81.41,81.49,393620.0,81.51,81.54,81.41,81.49,393620.0
2019-01-28 14:40:00,81.48,81.49,81.37,81.46,377340.0,81.48,81.49,81.37,81.46,377340.0
2019-01-28 14:45:00,81.49,81.7,81.45,81.68,665940.0,81.49,81.7,81.45,81.68,665940.0
2019-01-28 14:50:00,81.67,81.82,81.67,81.71,842460.0,81.67,81.82,81.67,81.71,842460.0
2019-01-28 14:55:00,81.72,81.77,81.67,81.67,486360.0,81.72,81.77,81.67,81.67,486360.0
2019-01-28 15:00:00,81.68,81.74,81.6,81.63,384920.0,81.68,81.74,81.6,81.63,384920.0
2019-01-28 15:05:00,81.61,81.64,81.53,81.61,306740.0,81.61,81.64,81.53,81.61,306740.0
2019-01-28 15:10:00,81.6,81.74,81.57,81.73,354940.0,81.6,81.74,81.57,81.73,354940.0
2019-01-28 15:15:00,81.74,81.75,81.62,81.71,304840.0,81.74,81.75,81.62,81.71,304840.0
2019-01-28 15:20:00,81.72,81.82,81.7,81.79,567740.0,81.72,81.82,81.7,81.79,567740.0
2019-01-28 15:25:00,81.79,81.79,81.65,81.65,457240.0,81.79,81.79,81.65,81.65,457240.0
2019-01-28 15:30:00,81.66,81.72,81.6,81.71,364760.0,81.66,81.72,81.6,81.71,364760.0
2019-01-28 15:35:00,81.7,81.82,81.69,81.78,525940.0,81.7,81.82,81.69,81.78,525940.0
2019-01-28 15:40:00,81.77,81.8,81.72,81.75,391140.0,81.77,81.8,81.72,81.75,391140.0
2019-01-28 15:45:00,81.77,81.86,81.65,81.68,777300.0,81.77,81.86,81.65,81.68,777300.0
2019-01-28 15:50:00,81.68,81.72,81.56,81.7,684420.0,81.68,81.72,81.56,81.7,684420.0
2019-01-28 15:55:00,81.7,81.92,81.67,81.91,2027860.0,81.7,81.92,81.67,81.91,2027860.0
2019-01-29 09:30:00,81.56,81.62,81.12,81.38,2574900.0,81.56,81.62,81.12,81.38,2574900.0
2019-01-29 09:35:00,81.41,81.41,81.03,81.03,1371940.0,81.41,81.41,81.03,81.03,1371940.0
2019-01-29 09:40:00,81.03,81.14,80.9,80.97,1263260.0,81.03,81.14,80.9,80.97,1263260.0
2019-01-29 09:45:00,80.97,81.35,80.91,81.24,1456500.0,80.97,81.35,80.91,81.24,1456500.0
2019-01-29 09:50:00,81.23,81.32,81.1,81.19,759900.0,81.23,81.32,81.1,81.19,759900.0
2019-01-29 09:55:00,81.19,81.24,81.12,81.18,481860.0,81.19,81.24,81.12,81.18,481860.0
2019-01-29 10:00:00,81.2,81.39,81.19,81.24,950260.0,81.2,81.39,81.19,81.24,950260.0
2019-01-29 10:05:00,81.23,81.27,80.99,81.05,859020.0,81.23,81.27,80.99,81.05,859020.0
2019-01-29 10:10:00,81.05,81.1,80.91,80.92,664160.0,81.05,81.1,80.91,80.92,664160.0
2019-01-29 10:15:00,80.92,80.98,80.85,80.97,1021180.0,80.92,80.98,80.85,80.97,1021180.0
2019-01-29 10:20:00,80.96,80.99,80.81,80.9,668860.0,80.96,80.99,80.81,80.9,668860.0
2019-01-29 10:25:00,80.91,81.05,80.91,81.05,550980.0,80.91,81.05,80.91,81.05,550980.0
2019-01-29 10:30:00,81.05,81.09,80.89,80.91,595680.0,81.05,81.09,80.89,80.91,595680.0
2019-01-29 10:35:00,80.91,81.02,80.84,80.87,563140.0,80.91,81.02,80.84,80.87,563140.0
2019-01-29 10:40:00,80.87,80.93,80.7,80.73,902820.0,80.87,80.93,80.7,80.73,902820.0
2019-01-29 10:45:00,80.72,80.72,80.2,80.37,2148020.0,80.72,80.72,80.2,80.37,2148020.0
2019-01-29 10:50:00,80.38,80.38,80.01,80.1,1301080.0,80.38,80.38,80.01,80.1,1301080.0
2019-01-29 10:55:00,80.12,80.16,79.69,79.95,2483120.0,80.12,80.16,79.69,79.95,2483120.0
2019-01-29 11:00:00,79.93,80.0,79.71,79.97,1134260.0,79.93,80.0,79.71,79.97,1134260.0
2019-01-29 11:05:00,79.96,80.14,79.85,80.0,1156080.0,79.96,80.14,79.85,80.0,1156080.0
2019-01-29 11:10:00,80.0,80.12,79.88,80.04,686600.0,80.0,80.12,79.88,80.04,686600.0
2019-01-29 11:15:00,80.06,80.15,80.03,80.03,514380.0,80.06,80.15,80.03,80.03,514380.0
2019-01-29 11:20:00,80.04,80.05,79.74,79.74,621740.0,80.04,80.05,79.74,79.74,621740.0
2019-01-29 11:25:00,79.77,79.91,79.69,79.85,801340.0,79.77,79.91,79.69,79.85,801340.0
2019-01-29 11:30:00,79.85,79.99,79.84,79.91,640160.0,79.85,79.99,79.84,79.91,640160.0
2019-01-29 11:35:00,79.9,80.08,79.88,80.04,552820.0,79.9,80.08,79.88,80.04,552820.0
2019-01-29 11:40:00,80.05,80.1,79.95,80.05,354300.0,80.05,80.1,79.95,80.05,354300.0
2019-01-29 11:45:00,80.07,80.1,79.95,80.0,424220.0,80.07,80.1,79.95,80.0,424220.0
2019-01-29 11:50:00,80.05,80.09,79.99,80.02,233420.0,80.05,80.09,79.99,80.02,233420.0
2019-01-29 11:55:00,79.98,80.02,79.87,79.97,624220.0,79.98,80.02,79.87,79.97,624220.0
2019-01-29 12:00:00,79.97,80.04,79.96,80.03,371560.0,79.97,80.04,79.96,80.03,371560.0
2019-01-29 12:05:00,80.01,80.08,80.01,80.05,311240.0,80.01,80.08,80.01,80.05,311240.0
2019-01-29 12:10:00,80.05,80.3,80.05,80.22,907380.0,80.05,80.3,80.05,80.22,907380.0
2019-01-29 12:15:00,80.21,80.3,80.16,80.27,690480.0,80.21,80.3,80.16,80.27,690480.0
2019-01-29 12:20:00,80.26,80.36,80.23,80.34,743800.0,80.26,80.36,80.23,80.34,743800.0
2019-01-29 12:25:00,80.33,80.34,80.18,80.22,399220.0,80.33,80.34,80.18,80.22,399220.0
2019-01-29 12:30:00,80.22,80.22,80.06,80.15,413060.0,80.22,80.22,80.06,80.15,413060.0
2019-01-29 12:35:00,80.17,80.2,80.09,80.16,288260.0,80.17,80.2,80.09,80.16,288260.0
2019-01-29 12:40:00,80.17,80.23,80.08,80.11,265160.0,80.17,80.23,80.08,80.11,265160.0
2019-01-29 12:45:00,80.12,80.19,80.06,80.16,191520.0,80.12,80.19,80.06,80.16,191520.0
2019-01-29 12:50:00,80.14,80.19,80.1,80.16,340080.0,80.14,80.19,80.1,80.16,340080.0
2019-01-29 12:55:00,80.17,80.19,79.98,79.99,533840.0,80.17,80.19,79.98,79.99,533840.0
2019-01-29 13:00:00,79.98,80.06,79.88,80.06,300020.0,79.98,80.06,79.88,80.06,300020.0
2019-01-29 13:05:00,80.05,80.08,79.98,80.03,211060.0,80.05,80.08,79.98,80.03,211060.0
2019-01-29 13:10:00,80.04,80.09,79.96,79.97,252440.0,80.04,80.09,79.96,79.97,252440.0
2019-01-29 13:15:00,79.95,80.09,79.95,80.03,413620.0,79.95,80.09,79.95,80.03,413620.0
2019-01-29 13:20:00,80.06,80.07,79.99,80.03,172860.0,80.06,80.07,79.99,80.03,172860.0
2019-01-29 13:25:00,80.04,80.04,79.95,80.0,240200.0,80.04,80.04,79.95,80.0,240200.0
2019-01-29 13:30:00,80.04,80.08,80.0,80.0,179780.0,80.04,80.08,80.0,80.0,179780.0
2019-01-29 13:35:00,79.99,80.07,79.97,80.07,158520.0,79.99,80.07,79.97,80.07,158520.0
2019-01-29 13:40:00,80.08,80.17,80.02,80.15,256020.0,80.08,80.17,80.02,80.15,256020.0
2019-01-29 13:45:00,80.15,80.19,80.14,80.16,145420.0,80.15,80.19,80.14,80.16,145420.0
2019-01-29 13:50:00,80.16,80.23,80.1,80.1,397480.0,80.16,80.23,80.1,80.1,397480.0
2019-01-29 13:55:00,80.12,80.2,80.12,80.19,101900.0,80.12,80.2,80.12,80.19,101900.0
2019-01-29 14:00:00,80.17,80.17,80.07,80.11,139360.0,80.17,80.17,80.07,80.11,139360.0
2019-01-29 14:05:00,80.1,80.18,80.1,80.17,205300.0,80.1,80.18,80.1,80.17,205300.0
2019-01-29 14:10:00,80.16,80.17,80.11,80.13,198940.0,80.16,80.17,80.11,80.13,198940.0
2019-01-29 14:15:00,80.11,80.13,80.01,80.01,293380.0,80.11,80.13,80.01,80.01,293380.0
2019-01-29 14:20:00,80.01,80.06,79.99,80.0,359420.0,80.01,80.06,79.99,80.0,359420.0
2019-01-29 14:25:00,79.99,80.02,79.95,80.02,322040.0,79.99,80.02,79.95,80.02,322040.0
2019-01-29 14:30:00,80.02,80.14,79.99,80.1,329860.0,80.02,80.14,79.99,80.1,329860.0
2019-01-29 14:35:00,80.11,80.11,79.97,80.02,280440.0,80.11,80.11,79.97,80.02,280440.0
2019-01-29 14:40:00,80.0,80.0,79.91,79.95,210580.0,80.0,80.0,79.91,79.95,210580.0
2019-01-29 14:45:00,79.95,79.98,79.78,79.81,550000.0,79.95,79.98,79.78,79.81,550000.0
2019-01-29 14:50:00,79.82,79.84,79.71,79.8,598520.0,79.82,79.84,79.71,79.8,598520.0
2019-01-29 14:55:00,79.8,79.8,79.55,79.58,545040.0,79.8,79.8,79.55,79.58,545040.0
2019-01-29 15:00:00,79.6,79.73,79.54,79.7,652880.0,79.6,79.73,79.54,79.7,652880.0
2019-01-29 15:05:00,79.71,79.77,79.69,79.77,414240.0,79.71,79.77,79.69,79.77,414240.0
2019-01-29 15:10:00,79.78,79.78,79.7,79.76,515360.0,79.78,79.78,79.7,79.76,515360.0
2019-01-29 15:15:00,79.76,79.79,79.71,79.71,382420.0,79.76,79.79,79.71,79.71,382420.0
2019-01-29 15:20:00,79.72,79.74,79.68,79.71,489200.0,79.72,79.74,79.68,79.71,489200.0
2019-01-29 15:25:00,79.71,79.74,79.68,79.74,438600.0,79.71,79.74,79.68,79.74,438600.0
2019-01-29 15:30:00,79.75,79.84,79.74,79.77,444960.0,79.75,79.84,79.74,79.77,444960.0
2019-01-29 15:35:00,79.78,79.78,79.69,79.76,462480.0,79.78,79.78,79.69,79.76,462480.0
2019-01-29 15:40:00,79.76,79.77,79.69,79.76,543320.0,79.76,79.77,79.69,79.76,543320.0
2019-01-29 15:45:00,79.77,79.8,79.67,79.69,531580.0,79.77,79.8,79.67,79.69,531580.0
2019-01-29 15:50:00,79.67,79.67,79.57,79.63,880540.0,79.67,79.67,79.57,79.63,880540.0
2019-01-29 15:55:00,79.63,79.75,79.62,79.69,1844180.0,79.63,79.75,79.62,79.69,1844180.0
2019-01-30 09:30:00,81.11,81.61,80.98,81.54,4106380.0,81.11,81.61,80.98,81.54,4106380.0
2019-01-30 09:35:00,81.52,82.06,81.5,81.98,2796540.0,81.52,82.06,81.5,81.98,2796540.0
2019-01-30 09:40:00,82.0,82.04,81.75,81.85,1660300.0,82.0,82.04,81.75,81.85,1660300.0
2019-01-30 09:45:00,81.9,82.13,81.86,81.9,1882680.0,81.9,82.13,81.86,81.9,1882680.0
2019-01-30 09:50:00,81.93,82.09,81.81,81.88,1050180.0,81.93,82.09,81.81,81.88,1050180.0
2019-01-30 09:55:00,81.91,81.95,81.72,81.8,928400.0,81.91,81.95,81.72,81.8,928400.0
2019-01-30 10:00:00,81.77,81.96,81.59,81.59,1424320.0,81.77,81.96,81.59,81.59,1424320.0
2019-01-30 10:05:00,81.61,81.76,81.53,81.7,827380.0,81.61,81.76,81.53,81.7,827380.0
2019-01-30 10:10:00,81.67,81.77,81.58,81.75,671940.0,81.67,81.77,81.58,81.75,671940.0
2019-01-30 10:15:00,81.7,81.85,81.67,81.82,606520.0,81.7,81.85,81.67,81.82,606520.0
2019-01-30 10:20:00,81.83,81.97,81.81,81.9,942720.0,81.83,81.97,81.81,81.9,942720.0
2019-01-30 10:25:00,81.89,82.0,81.88,81.95,589460.0,81.89,82.0,81.88,81.95,589460.0
2019-01-30 10:30:00,81.97,82.1,81.97,82.04,830680.0,81.97,82.1,81.97,82.04,830680.0
2019-01-30 10:35:00,82.05,82.11,81.93,82.04,664260.0,82.05,82.11,81.93,82.04,664260.0
2019-01-30 10:40:00,82.05,82.17,81.99,82.17,506900.0,82.05,82.17,81.99,82.17,506900.0
2019-01-30 10:45:00,82.17,82.18,82.09,82.16,470260.0,82.17,82.18,82.09,82.16,470260.0
2019-01-30 10:50:00,82.14,82.15,82.07,82.09,487580.0,82.14,82.15,82.07,82.09,487580.0
2019-01-30 10:55:00,82.1,82.19,82.06,82.15,735800.0,82.1,82.19,82.06,82.15,735800.0
2019-01-30 11:00:00,82.17,82.37,82.16,82.3,1120400.0,82.17,82.37,82.16,82.3,1120400.0
2019-01-30 11:05:00,82.33,82.39,82.22,82.31,635660.0,82.33,82.39,82.22,82.31,635660.0
2019-01-30 11:10:00,82.29,82.33,82.21,82.23,448920.0,82.29,82.33,82.21,82.23,448920.0
2019-01-30 11:15:00,82.23,82.29,82.19,82.24,448500.0,82.23,82.29,82.19,82.24,448500.0
2019-01-30 11:20:00,82.24,82.27,82.18,82.24,442020.0,82.24,82.27,82.18,82.24,442020.0
2019-01-30 11:25:00,82.23,82.25,82.12,82.17,524560.0,82.23,82.25,82.12,82.17,524560.0
2019-01-30 11:30:00,82.17,82.22,82.08,82.16,495480.0,82.17,82.22,82.08,82.16,495480.0
2019-01-30 11:35:00,82.16,82.18,82.06,82.13,402420.0,82.16,82.18,82.06,82.13,402420.0
2019-01-30 11:40:00,82.14,82.29,82.11,82.28,424960.0,82.14,82.29,82.11,82.28,424960.0
2019-01-30 11:45:00,82.27,82.35,82.23,82.24,418520.0,82.27,82.35,82.23,82.24,418520.0
2019-01-30 11:50:00,82.25,82.33,82.2,82.29,278000.0,82.25,82.33,82.2,82.29,278000.0
2019-01-30 11:55:00,82.3,82.37,82.3,82.36,341540.0,82.3,82.37,82.3,82.36,341540.0
2019-01-30 12:00:00,82.38,82.47,82.36,82.43,472640.0,82.38,82.47,82.36,82.43,472640.0
2019-01-30 12:05:00,82.43,82.49,82.39,82.47,286160.0,82.43,82.49,82.39,82.47,286160.0
2019-01-30 12:10:00,82.48,82.53,82.47,82.5,693720.0,82.48,82.53,82.47,82.5,693720.0
2019-01-30 12:15:00,82.51,82.67,82.49,82.62,584580.0,82.51,82.67,82.49,82.62,584580.0
2019-01-30 12:20:00,82.6,82.85,82.6,82.68,974000.0,82.6,82.85,82.6,82.68,974000.0
2019-01-30 12:25:00,82.68,82.73,82.6,82.66,620380.0,82.68,82.73,82.6,82.66,620380.0
2019-01-30 12:30:00,82.66,82.73,82.59,82.61,349960.0,82.66,82.73,82.59,82.61,349960.0
2019-01-30 12:35:00,82.63,82.63,82.53,82.59,445700.0,82.63,82.63,82.53,82.59,445700.0
2019-01-30 12:40:00,82.58,82.68,82.57,82.61,376060.0,82.58,82.68,82.57,82.61,376060.0
2019-01-30 12:45:00,82.59,82.63,82.51,82.63,340000.0,82.59,82.63,82.51,82.63,340000.0
2019-01-30 12:50:00,82.64,82.64,82.52,82.6,258680.0,82.64,82.64,82.52,82.6,258680.0
2019-01-30 12:55:00,82.61,82.67,82.57,82.62,271480.0,82.61,82.67,82.57,82.62,271480.0
2019-01-30 13:00:00,82.63,82.65,82.58,82.63,239040.0,82.63,82.65,82.58,82.63,239040.0
2019-01-30 13:05:00,82.64,82.68,82.58,82.67,315460.0,82.64,82.68,82.58,82.67,315460.0
2019-01-30 13:10:00,82.64,82.68,82.61,82.65,337640.0,82.64,82.68,82.61,82.65,337640.0
2019-01-30 13:15:00,82.65,82.7,82.63,82.68,309340.0,82.65,82.7,82.63,82.68,309340.0
2019-01-30 13:20:00,82.69,82.7,82.47,82.6,436460.0,82.69,82.7,82.47,82.6,436460.0
2019-01-30 13:25:00,82.58,82.62,82.54,82.54,379220.0,82.58,82.62,82.54,82.54,379220.0
2019-01-30 13:30:00,82.55,82.63,82.52,82.61,200920.0,82.55,82.63,82.52,82.61,200920.0
2019-01-30 13:35:00,82.6,82.6,82.53,82.55,135060.0,82.6,82.6,82.53,82.55,135060.0
2019-01-30 13:40:00,82.54,82.6,82.54,82.56,274600.0,82.54,82.6,82.54,82.56,274600.0
2019-01-30 13:45:00,82.57,82.6,82.54,82.58,284560.0,82.57,82.6,82.54,82.58,284560.0
2019-01-30 13:50:00,82.6,82.74,82.6,82.67,375700.0,82.6,82.74,82.6,82.67,375700.0
2019-01-30 13:55:00,82.64,82.65,82.54,82.56,442780.0,82.64,82.65,82.54,82.56,442780.0
2019-01-30 14:00:00,82.54,83.04,82.5,83.01,2048680.0,82.54,83.04,82.5,83.01,2048680.0
2019-01-30 14:05:00,83.01,83.1,82.72,82.75,1164780.0,83.01,83.1,82.72,82.75,1164780.0
2019-01-30 14:10:00,82.78,83.13,82.7,83.12,962460.0,82.78,83.13,82.7,83.12,962460.0
2019-01-30 14:15:00,83.11,83.21,83.0,83.09,1457620.0,83.11,83.21,83.0,83.09,1457620.0
2019-01-30 14:20:00,83.1,83.45,83.08,83.37,1457480.0,83.1,83.45,83.08,83.37,1457480.0
2019-01-30 14:25:00,83.36,83.45,83.26,83.4,1014380.0,83.36,83.45,83.26,83.4,1014380.0
2019-01-30 14:30:00,83.38,83.4,83.26,83.39,614880.0,83.38,83.4,83.26,83.39,614880.0
2019-01-30 14:35:00,83.38,83.51,83.23,83.42,923680.0,83.38,83.51,83.23,83.42,923680.0
2019-01-30 14:40:00,83.41,83.42,83.3,83.41,496820.0,83.41,83.42,83.3,83.41,496820.0
2019-01-30 14:45:00,83.42,83.69,83.35,83.62,900940.0,83.42,83.69,83.35,83.62,900940.0
2019-01-30 14:50:00,83.64,83.78,83.53,83.69,1064040.0,83.64,83.78,83.53,83.69,1064040.0
2019-01-30 14:55:00,83.7,83.85,83.62,83.8,857320.0,83.7,83.85,83.62,83.8,857320.0
2019-01-30 15:00:00,83.8,83.81,83.67,83.69,666220.0,83.8,83.81,83.67,83.69,666220.0
2019-01-30 15:05:00,83.68,83.7,83.47,83.5,864420.0,83.68,83.7,83.47,83.5,864420.0
2019-01-30 15:10:00,83.52,83.54,83.31,83.41,1040060.0,83.52,83.54,83.31,83.41,1040060.0
2019-01-30 15:15:00,83.43,83.45,83.29,83.41,780900.0,83.43,83.45,83.29,83.41,780900.0
2019-01-30 15:20:00,83.39,83.47,83.33,83.37,630740.0,83.39,83.47,83.33,83.37,630740.0
2019-01-30 15:25:00,83.38,83.5,83.31,83.39,748020.0,83.38,83.5,83.31,83.39,748020.0
2019-01-30 15:30:00,83.38,83.48,83.32,83.35,758480.0,83.38,83.48,83.32,83.35,758480.0
2019-01-30 15:35:00,83.35,83.43,83.3,83.32,681200.0,83.35,83.43,83.3,83.32,681200.0
2019-01-30 15:40:00,83.3,83.35,83.18,83.3,840100.0,83.3,83.35,83.18,83.3,840100.0
2019-01-30 15:45:00,83.29,83.48,83.29,83.44,841360.0,83.29,83.48,83.29,83.44,841360.0
2019-01-30 15:50:00,83.44,83.49,83.34,83.35,749740.0,83.44,83.49,83.34,83.35,749740.0
2019-01-30 15:55:00,83.36,83.55,83.36,83.55,2372000.0,83.36,83.55,83.36,83.55,2372000.0
2019-01-31 09:30:00,84.64,84.8,84.3,84.48,4085760.0,84.64,84.8,84.3,84.48,4085760.0
2019-01-31 09:35:00,84.54,84.64,84.04,84.06,2328160.0,84.54,84.64,84.04,84.06,2328160.0
2019-01-31 09:40:00,84.07,84.53,83.95,84.53,2226760.0,84.07,84.53,83.95,84.53,2226760.0
2019-01-31 09:45:00,84.52,84.72,84.48,84.55,1283240.0,84.52,84.72,84.48,84.55,1283240.0
2019-01-31 09:50:00,84.56,84.9,84.56,84.85,1481860.0,84.56,84.9,84.56,84.85,1481860.0
2019-01-31 09:55:00,84.85,85.1,84.8,85.04,2175260.0,84.85,85.1,84.8,85.04,2175260.0
2019-01-31 10:00:00,85.03,85.25,84.98,85.22,1152860.0,85.03,85.25,84.98,85.22,1152860.0
2019-01-31 10:05:00,85.23,85.25,85.04,85.17,1261620.0,85.23,85.25,85.04,85.17,1261620.0
2019-01-31 10:10:00,85.17,85.25,85.13,85.2,782160.0,85.17,85.25,85.13,85.2,782160.0
2019-01-31 10:15:00,85.21,85.35,85.06,85.32,1205980.0,85.21,85.35,85.06,85.32,1205980.0
2019-01-31 10:20:00,85.33,85.37,85.27,85.34,981900.0,85.33,85.37,85.27,85.34,981900.0
2019-01-31 10:25:00,85.33,85.4,85.02,85.11,1304680.0,85.33,85.4,85.02,85.11,1304680.0
2019-01-31 10:30:00,85.11,85.2,84.96,84.96,1522340.0,85.11,85.2,84.96,84.96,1522340.0
2019-01-31 10:35:00,84.98,85.29,84.97,85.26,1308700.0,84.98,85.29,84.97,85.26,1308700.0
2019-01-31 10:40:00,85.27,85.41,85.24,85.4,1120100.0,85.27,85.41,85.24,85.4,1120100.0
2019-01-31 10:45:00,85.4,85.4,85.11,85.14,808960.0,85.4,85.4,85.11,85.14,808960.0
2019-01-31 10:50:00,85.11,85.29,85.11,85.23,707320.0,85.11,85.29,85.11,85.23,707320.0
2019-01-31 10:55:00,85.24,85.38,85.2,85.25,765280.0,85.24,85.38,85.2,85.25,765280.0
2019-01-31 11:00:00,85.26,85.36,85.2,85.32,730340.0,85.26,85.36,85.2,85.32,730340.0
2019-01-31 11:05:00,85.35,85.42,85.25,85.29,764140.0,85.35,85.42,85.25,85.29,764140.0
2019-01-31 11:10:00,85.3,85.48,85.28,85.45,848220.0,85.3,85.48,85.28,85.45,848220.0
2019-01-31 11:15:00,85.48,85.5,85.37,85.47,932600.0,85.48,85.5,85.37,85.47,932600.0
2019-01-31 11:20:00,85.48,85.66,85.45,85.66,1176900.0,85.48,85.66,85.45,85.66,1176900.0
2019-01-31 11:25:00,85.66,85.74,85.57,85.62,1048180.0,85.66,85.74,85.57,85.62,1048180.0
2019-01-31 11:30:00,85.6,85.69,85.5,85.66,573180.0,85.6,85.69,85.5,85.66,573180.0
2019-01-31 11:35:00,85.66,85.86,85.62,85.83,1058600.0,85.66,85.86,85.62,85.83,1058600.0
2019-01-31 11:40:00,85.84,85.95,85.79,85.9,1092520.0,85.84,85.95,85.79,85.9,1092520.0
2019-01-31 11:45:00,85.89,86.03,85.89,86.03,1300600.0,85.89,86.03,85.89,86.03,1300600.0
2019-01-31 11:50:00,86.04,86.23,86.0,86.23,1259100.0,86.04,86.23,86.0,86.23,1259100.0
2019-01-31 11:55:00,86.22,86.47,86.21,86.32,1847400.0,86.22,86.47,86.21,86.32,1847400.0
2019-01-31 12:00:00,86.3,86.35,86.17,86.27,1163560.0,86.3,86.35,86.17,86.27,1163560.0
2019-01-31 12:05:00,86.28,86.41,86.25,86.31,704620.0,86.28,86.41,86.25,86.31,704620.0
2019-01-31 12:10:00,86.31,86.35,86.15,86.34,757020.0,86.31,86.35,86.15,86.34,757020.0
2019-01-31 12:15:00,86.33,86.38,86.22,86.38,932980.0,86.33,86.38,86.22,86.38,932980.0
2019-01-31 12:20:00,86.38,86.43,86.31,86.37,561520.0,86.38,86.43,86.31,86.37,561520.0
2019-01-31 12:25:00,86.38,86.45,86.31,86.38,945740.0,86.38,86.45,86.31,86.38,945740.0
2019-01-31 12:30:00,86.38,86.56,86.28,86.53,1124360.0,86.38,86.56,86.28,86.53,1124360.0
2019-01-31 12:35:00,86.53,86.76,86.5,86.75,1207340.0,86.53,86.76,86.5,86.75,1207340.0
2019-01-31 12:40:00,86.74,86.82,86.54,86.54,1359700.0,86.74,86.82,86.54,86.54,1359700.0
2019-01-31 12:45:00,86.56,86.79,86.55,86.7,791300.0,86.56,86.79,86.55,86.7,791300.0
2019-01-31 12:50:00,86.7,86.74,86.58,86.59,676000.0,86.7,86.74,86.58,86.59,676000.0
2019-01-31 12:55:00,86.59,86.59,86.21,86.28,1181060.0,86.59,86.59,86.21,86.28,1181060.0
2019-01-31 13:00:00,86.27,86.5,86.22,86.45,885000.0,86.27,86.5,86.22,86.45,885000.0
2019-01-31 13:05:00,86.47,86.65,86.47,86.5,861940.0,86.47,86.65,86.47,86.5,861940.0
2019-01-31 13:10:00,86.5,86.58,86.46,86.48,516960.0,86.5,86.58,86.46,86.48,516960.0
2019-01-31 13:15:00,86.48,86.54,86.26,86.27,626420.0,86.48,86.54,86.26,86.27,626420.0
2019-01-31 13:20:00,86.26,86.34,86.07,86.08,1025640.0,86.26,86.34,86.07,86.08,1025640.0
2019-01-31 13:25:00,86.07,86.14,85.76,85.85,1299940.0,86.07,86.14,85.76,85.85,1299940.0
2019-01-31 13:30:00,85.83,85.98,85.79,85.89,983180.0,85.83,85.98,85.79,85.89,983180.0
2019-01-31 13:35:00,85.9,86.12,85.87,86.08,686480.0,85.9,86.12,85.87,86.08,686480.0
2019-01-31 13:40:00,86.05,86.09,85.91,86.03,578320.0,86.05,86.09,85.91,86.03,578320.0
2019-01-31 13:45:00,86.04,86.09,85.86,86.07,709080.0,86.04,86.09,85.86,86.07,709080.0
2019-01-31 13:50:00,86.08,86.17,86.06,86.15,702800.0,86.08,86.17,86.06,86.15,702800.0
2019-01-31 13:55:00,86.14,86.27,86.11,86.27,590600.0,86.14,86.27,86.11,86.27,590600.0
2019-01-31 14:00:00,86.28,86.42,86.27,86.35,821140.0,86.28,86.42,86.27,86.35,821140.0
2019-01-31 14:05:00,86.35,86.41,86.25,86.26,690360.0,86.35,86.41,86.25,86.26,690360.0
2019-01-31 14:10:00,86.25,86.44,86.14,86.15,801820.0,86.25,86.44,86.14,86.15,801820.0
2019-01-31 14:15:00,86.14,86.24,86.0,86.03,610880.0,86.14,86.24,86.0,86.03,610880.0
2019-01-31 14:20:00,86.0,86.17,85.98,86.11,617920.0,86.0,86.17,85.98,86.11,617920.0
2019-01-31 14:25:00,86.11,86.11,86.01,86.06,425200.0,86.11,86.11,86.01,86.06,425200.0
2019-01-31 14:30:00,86.07,86.11,85.96,85.99,617640.0,86.07,86.11,85.96,85.99,617640.0
2019-01-31 14:35:00,86.0,86.21,85.99,86.2,660660.0,86.0,86.21,85.99,86.2,660660.0
2019-01-31 14:40:00,86.21,86.27,86.13,86.21,617440.0,86.21,86.27,86.13,86.21,617440.0
2019-01-31 14:45:00,86.19,86.27,86.16,86.23,552180.0,86.19,86.27,86.16,86.23,552180.0
2019-01-31 14:50:00,86.23,86.3,86.19,86.27,701200.0,86.23,86.3,86.19,86.27,701200.0
2019-01-31 14:55:00,86.27,86.38,86.27,86.38,719760.0,86.27,86.38,86.27,86.38,719760.0
2019-01-31 15:00:00,86.37,86.38,86.12,86.12,833040.0,86.37,86.38,86.12,86.12,833040.0
2019-01-31 15:05:00,86.12,86.12,85.94,85.96,1254800.0,86.12,86.12,85.94,85.96,1254800.0
2019-01-31 15:10:00,85.95,85.95,85.45,85.51,1496100.0,85.95,85.95,85.45,85.51,1496100.0
2019-01-31 15:15:00,85.52,85.84,85.42,85.84,1624940.0,85.52,85.84,85.42,85.84,1624940.0
2019-01-31 15:20:00,85.83,85.94,85.79,85.88,863680.0,85.83,85.94,85.79,85.88,863680.0
2019-01-31 15:25:00,85.88,85.9,85.8,85.88,996540.0,85.88,85.9,85.8,85.88,996540.0
2019-01-31 15:30:00,85.89,85.98,85.85,85.94,1426660.0,85.89,85.98,85.85,85.94,1426660.0
2019-01-31 15:35:00,85.94,85.95,85.63,85.7,1786180.0,85.94,85.95,85.63,85.7,1786180.0
2019-01-31 15:40:00,85.7,85.71,85.37,85.5,1762380.0,85.7,85.71,85.37,85.5,1762380.0
2019-01-31 15:45:00,85.48,85.78,85.4,85.77,2105520.0,85.48,85.78,85.4,85.77,2105520.0
2019-01-31 15:50:00,85.76,85.86,85.58,85.83,2162240.0,85.76,85.86,85.58,85.83,2162240.0
2019-01-31 15:55:00,85.83,86.07,85.8,85.94,3495540.0,85.83,86.07,85.8,85.94,3495540.0
2019-02-01 09:30:00,81.84,82.0,81.36,81.93,10933400.0,81.84,82.0,81.36,81.93,10933400.0
2019-02-01 09:35:00,81.96,82.95,81.82,82.94,6128220.0,81.96,82.95,81.82,82.94,6128220.0
2019-02-01 09:40:00,82.89,83.25,82.82,83.22,5290100.0,82.89,83.25,82.82,83.22,5290100.0
2019-02-01 09:45:00,83.23,83.65,82.96,82.97,4674820.0,83.23,83.65,82.96,82.97,4674820.0
2019-02-01 09:50:00,82.96,82.96,82.61,82.76,3267860.0,82.96,82.96,82.61,82.76,3267860.0
2019-02-01 09:55:00,82.76,82.85,82.17,82.19,3908260.0,82.76,82.85,82.17,82.19,3908260.0
2019-02-01 10:00:00,82.2,82.5,82.08,82.46,3834240.0,82.2,82.5,82.08,82.46,3834240.0
2019-02-01 10:05:00,82.43,82.79,82.26,82.44,2766900.0,82.43,82.79,82.26,82.44,2766900.0
2019-02-01 10:10:00,82.48,82.72,82.42,82.65,1905740.0,82.48,82.72,82.42,82.65,1905740.0
2019-02-01 10:15:00,82.66,82.89,82.6,82.65,2071420.0,82.66,82.89,82.6,82.65,2071420.0
2019-02-01 10:20:00,82.7,82.82,82.57,82.67,1610680.0,82.7,82.82,82.57,82.67,1610680.0
2019-02-01 10:25:00,82.67,82.67,82.42,82.45,1349980.0,82.67,82.67,82.42,82.45,1349980.0
2019-02-01 10:30:00,82.48,82.54,82.31,82.43,1546280.0,82.48,82.54,82.31,82.43,1546280.0
2019-02-01 10:35:00,82.43,82.57,82.32,82.54,1240960.0,82.43,82.57,82.32,82.54,1240960.0
2019-02-01 10:40:00,82.54,82.66,82.47,82.52,1246020.0,82.54,82.66,82.47,82.52,1246020.0
2019-02-01 10:45:00,82.52,82.6,82.41,82.46,881880.0,82.52,82.6,82.41,82.46,881880.0
2019-02-01 10:50:00,82.46,82.57,82.33,82.41,1064520.0,82.46,82.57,82.33,82.41,1064520.0
2019-02-01 10:55:00,82.4,82.58,82.19,82.2,1560820.0,82.4,82.58,82.19,82.2,1560820.0
2019-02-01 11:00:00,82.2,82.22,81.98,82.15,1879640.0,82.2,82.22,81.98,82.15,1879640.0
2019-02-01 11:05:00,82.14,82.35,82.14,82.27,1080260.0,82.14,82.35,82.14,82.27,1080260.0
2019-02-01 11:10:00,82.27,82.64,82.24,82.63,1368580.0,82.27,82.64,82.24,82.63,1368580.0
2019-02-01 11:15:00,82.63,82.66,82.3,82.32,1331920.0,82.63,82.66,82.3,82.32,1331920.0
2019-02-01 11:20:00,82.33,82.5,82.28,82.31,905100.0,82.33,82.5,82.28,82.31,905100.0
2019-02-01 11:25:00,82.33,82.47,82.33,82.33,622160.0,82.33,82.47,82.33,82.33,622160.0
2019-02-01 11:30:00,82.34,82.46,82.33,82.37,482200.0,82.34,82.46,82.33,82.37,482200.0
2019-02-01 11:35:00,82.39,82.6,82.38,82.53,931920.0,82.39,82.6,82.38,82.53,931920.0
2019-02-01 11:40:00,82.53,82.79,82.52,82.72,1400920.0,82.53,82.79,82.52,82.72,1400920.0
2019-02-01 11:45:00,82.73,82.76,82.44,82.59,1039960.0,82.73,82.76,82.44,82.59,1039960.0
2019-02-01 11:50:00,82.6,82.69,82.56,82.57,691760.0,82.6,82.69,82.56,82.57,691760.0
2019-02-01 11:55:00,82.56,82.63,82.39,82.46,892740.0,82.56,82.63,82.39,82.46,892740.0
2019-02-01 12:00:00,82.44,82.53,82.4,82.48,837660.0,82.44,82.53,82.4,82.48,837660.0
2019-02-01 12:05:00,82.49,82.64,82.48,82.49,659120.0,82.49,82.64,82.48,82.49,659120.0
2019-02-01 12:10:00,82.48,82.55,82.42,82.46,659240.0,82.48,82.55,82.42,82.46,659240.0
2019-02-01 12:15:00,82.46,82.49,82.33,82.37,526180.0,82.46,82.49,82.33,82.37,526180.0
2019-02-01 12:20:00,82.38,82.44,82.31,82.33,679660.0,82.38,82.44,82.31,82.33,679660.0
2019-02-01 12:25:00,82.33,82.49,82.3,82.46,678940.0,82.33,82.49,82.3,82.46,678940.0
2019-02-01 12:30:00,82.46,82.5,82.37,82.38,769080.0,82.46,82.5,82.37,82.38,769080.0
2019-02-01 12:35:00,82.44,82.5,82.33,82.34,525660.0,82.44,82.5,82.33,82.34,525660.0
2019-02-01 12:40:00,82.34,82.48,82.33,82.42,560040.0,82.34,82.48,82.33,82.42,560040.0
2019-02-01 12:45:00,82.42,82.52,82.35,82.45,802260.0,82.42,82.52,82.35,82.45,802260.0
2019-02-01 12:50:00,82.45,82.46,82.33,82.33,602960.0,82.45,82.46,82.33,82.33,602960.0
2019-02-01 12:55:00,82.36,82.44,82.29,82.38,421380.0,82.36,82.44,82.29,82.38,421380.0
2019-02-01 13:00:00,82.35,82.39,82.25,82.29,763640.0,82.35,82.39,82.25,82.29,763640.0
2019-02-01 13:05:00,82.29,82.38,82.25,82.3,774080.0,82.29,82.38,82.25,82.3,774080.0
2019-02-01 13:10:00,82.31,82.33,82.2,82.22,549200.0,82.31,82.33,82.2,82.22,549200.0
2019-02-01 13:15:00,82.22,82.28,82.07,82.17,1038520.0,82.22,82.28,82.07,82.17,1038520.0
2019-02-01 13:20:00,82.17,82.17,81.99,81.99,1148960.0,82.17,82.17,81.99,81.99,1148960.0
2019-02-01 13:25:00,82.04,82.14,82.0,82.12,474440.0,82.04,82.14,82.0,82.12,474440.0
2019-02-01 13:30:00,82.1,82.13,82.04,82.08,492500.0,82.1,82.13,82.04,82.08,492500.0
2019-02-01 13:35:00,82.07,82.08,81.93,81.94,790420.0,82.07,82.08,81.93,81.94,790420.0
2019-02-01 13:40:00,81.96,81.98,81.53,81.57,1993020.0,81.96,81.98,81.53,81.57,1993020.0
2019-02-01 13:45:00,81.57,81.68,81.45,81.62,2607520.0,81.57,81.68,81.45,81.62,2607520.0
2019-02-01 13:50:00,81.62,81.69,81.45,81.59,1497200.0,81.62,81.69,81.45,81.59,1497200.0
2019-02-01 13:55:00,81.58,81.67,81.56,81.67,824180.0,81.58,81.67,81.56,81.67,824180.0
2019-02-01 14:00:00,81.65,81.67,81.5,81.52,853160.0,81.65,81.67,81.5,81.52,853160.0
2019-02-01 14:05:00,81.51,81.57,81.32,81.48,1737900.0,81.51,81.57,81.32,81.48,1737900.0
2019-02-01 14:10:00,81.47,81.49,81.3,81.38,1144140.0,81.47,81.49,81.3,81.38,1144140.0
2019-02-01 14:15:00,81.39,81.44,81.25,81.25,2048640.0,81.39,81.44,81.25,81.25,2048640.0
2019-02-01 14:20:00,81.26,81.54,81.22,81.37,1605680.0,81.26,81.54,81.22,81.37,1605680.0
2019-02-01 14:25:00,81.37,81.56,81.34,81.47,896760.0,81.37,81.56,81.34,81.47,896760.0
2019-02-01 14:30:00,81.49,81.51,81.38,81.42,839280.0,81.49,81.51,81.38,81.42,839280.0
2019-02-01 14:35:00,81.41,81.47,81.28,81.36,802680.0,81.41,81.47,81.28,81.36,802680.0
2019-02-01 14:40:00,81.34,81.52,81.33,81.47,700520.0,81.34,81.52,81.33,81.47,700520.0
2019-02-01 14:45:00,81.48,81.54,81.4,81.41,628080.0,81.48,81.54,81.4,81.41,628080.0
2019-02-01 14:50:00,81.45,81.49,81.34,81.39,583340.0,81.45,81.49,81.34,81.39,583340.0
2019-02-01 14:55:00,81.39,81.45,81.33,81.37,770000.0,81.39,81.45,81.33,81.37,770000.0
2019-02-01 15:00:00,81.36,81.42,81.26,81.32,798100.0,81.36,81.42,81.26,81.32,798100.0
2019-02-01 15:05:00,81.31,81.32,81.18,81.2,1053860.0,81.31,81.32,81.18,81.2,1053860.0
2019-02-01 15:10:00,81.19,81.24,81.15,81.18,1060560.0,81.19,81.24,81.15,81.18,1060560.0
2019-02-01 15:15:00,81.19,81.34,81.19,81.3,876280.0,81.19,81.34,81.19,81.3,876280.0
2019-02-01 15:20:00,81.3,81.32,81.17,81.2,857300.0,81.3,81.32,81.17,81.2,857300.0
2019-02-01 15:25:00,81.21,81.3,81.1,81.3,1061680.0,81.21,81.3,81.1,81.3,1061680.0
2019-02-01 15:30:00,81.28,81.38,81.19,81.33,1443420.0,81.28,81.38,81.19,81.33,1443420.0
2019-02-01 15:35:00,81.33,81.37,81.23,81.27,1362060.0,81.33,81.37,81.23,81.27,1362060.0
2019-02-01 15:40:00,81.28,81.3,81.15,81.22,1278580.0,81.28,81.3,81.15,81.22,1278580.0
2019-02-01 15:45:00,81.21,81.24,81.11,81.11,1622120.0,81.21,81.24,81.11,81.11,1622120.0
2019-02-01 15:50:00,81.11,81.2,81.11,81.18,1485000.0,81.11,81.2,81.11,81.18,1485000.0
2019-02-01 15:55:00,81.17,81.34,81.14,81.31,4231640.0,81.17,81.34,81.14,81.31,4231640.0
2019-02-04 09:30:00,81.15,81.56,81.09,81.37,3273680.0,81.15,81.56,81.09,81.37,3273680.0
2019-02-04 09:35:00,81.41,81.43,81.03,81.08,2176460.0,81.41,81.43,81.03,81.08,2176460.0
2019-02-04 09:40:00,81.08,81.08,80.67,80.8,1943440.0,81.08,81.08,80.67,80.8,1943440.0
2019-02-04 09:45:00,80.78,81.29,80.78,81.27,1528860.0,80.78,81.29,80.78,81.27,1528860.0
2019-02-04 09:50:00,81.29,81.6,81.28,81.58,1990960.0,81.29,81.6,81.28,81.58,1990960.0
2019-02-04 09:55:00,81.56,81.74,81.41,81.52,1588920.0,81.56,81.74,81.41,81.52,1588920.0
2019-02-04 10:00:00,81.57,81.66,81.25,81.39,1366800.0,81.57,81.66,81.25,81.39,1366800.0
2019-02-04 10:05:00,81.39,81.62,81.38,81.5,886480.0,81.39,81.62,81.38,81.5,886480.0
2019-02-04 10:10:00,81.49,81.89,81.45,81.88,1634040.0,81.49,81.89,81.45,81.88,1634040.0
2019-02-04 10:15:00,81.88,81.99,81.8,81.86,1164220.0,81.88,81.99,81.8,81.86,1164220.0
2019-02-04 10:20:00,81.85,81.95,81.69,81.78,753440.0,81.85,81.95,81.69,81.78,753440.0
2019-02-04 10:25:00,81.78,81.8,81.67,81.76,427060.0,81.78,81.8,81.67,81.76,427060.0
2019-02-04 10:30:00,81.76,81.92,81.75,81.87,652440.0,81.76,81.92,81.75,81.87,652440.0
2019-02-04 10:35:00,81.9,82.1,81.9,81.97,1115280.0,81.9,82.1,81.9,81.97,1115280.0
2019-02-04 10:40:00,81.96,82.07,81.95,82.01,621800.0,81.96,82.07,81.95,82.01,621800.0
2019-02-04 10:45:00,82.03,82.09,81.89,81.9,694160.0,82.03,82.09,81.89,81.9,694160.0
2019-02-04 10:50:00,81.91,82.02,81.83,81.91,583620.0,81.91,82.02,81.83,81.91,583620.0
2019-02-04 10:55:00,81.91,81.95,81.83,81.92,424840.0,81.91,81.95,81.83,81.92,424840.0
2019-02-04 11:00:00,81.91,82.17,81.91,82.17,762080.0,81.91,82.17,81.91,82.17,762080.0
2019-02-04 11:05:00,82.17,82.3,82.12,82.3,1216260.0,82.17,82.3,82.12,82.3,1216260.0
2019-02-04 11:10:00,82.27,82.42,82.2,82.39,1032380.0,82.27,82.42,82.2,82.39,1032380.0
2019-02-04 11:15:00,82.39,82.41,82.29,82.38,522740.0,82.39,82.41,82.29,82.38,522740.0
2019-02-04 11:20:00,82.39,82.48,82.35,82.4,751600.0,82.39,82.48,82.35,82.4,751600.0
2019-02-04 11:25:00,82.38,82.38,82.25,82.34,412000.0,82.38,82.38,82.25,82.34,412000.0
2019-02-04 11:30:00,82.36,82.38,82.28,82.33,371640.0,82.36,82.38,82.28,82.33,371640.0
2019-02-04 11:35:00,82.33,82.33,82.15,82.22,601880.0,82.33,82.33,82.15,82.22,601880.0
2019-02-04 11:40:00,82.22,82.24,82.06,82.18,402720.0,82.22,82.24,82.06,82.18,402720.0
2019-02-04 11:45:00,82.19,82.3,82.17,82.3,370920.0,82.19,82.3,82.17,82.3,370920.0
2019-02-04 11:50:00,82.27,82.31,82.2,82.2,313880.0,82.27,82.31,82.2,82.2,313880.0
2019-02-04 11:55:00,82.21,82.24,82.16,82.19,123080.0,82.21,82.24,82.16,82.19,123080.0
2019-02-04 12:00:00,82.22,82.27,82.18,82.2,215500.0,82.22,82.27,82.18,82.2,215500.0
2019-02-04 12:05:00,82.21,82.24,82.14,82.23,277700.0,82.21,82.24,82.14,82.23,277700.0
2019-02-04 12:10:00,82.22,82.24,82.18,82.23,135860.0,82.22,82.24,82.18,82.23,135860.0
2019-02-04 12:15:00,82.22,82.27,82.19,82.25,331080.0,82.22,82.27,82.19,82.25,331080.0
2019-02-04 12:20:00,82.25,82.26,82.16,82.18,186660.0,82.25,82.26,82.16,82.18,186660.0
2019-02-04 12:25:00,82.19,82.25,82.06,82.09,405280.0,82.19,82.25,82.06,82.09,405280.0
2019-02-04 12:30:00,82.09,82.15,82.06,82.11,231160.0,82.09,82.15,82.06,82.11,231160.0
2019-02-04 12:35:00,82.12,82.15,82.06,82.1,198160.0,82.12,82.15,82.06,82.1,198160.0
2019-02-04 12:40:00,82.11,82.2,82.11,82.15,318460.0,82.11,82.2,82.11,82.15,318460.0
2019-02-04 12:45:00,82.15,82.16,82.03,82.03,231520.0,82.15,82.16,82.03,82.03,231520.0
2019-02-04 12:50:00,82.06,82.16,82.05,82.15,233260.0,82.06,82.16,82.05,82.15,233260.0
2019-02-04 12:55:00,82.17,82.18,82.12,82.15,227780.0,82.17,82.18,82.12,82.15,227780.0
2019-02-04 13:00:00,82.16,82.16,82.07,82.07,234360.0,82.16,82.16,82.07,82.07,234360.0
2019-02-04 13:05:00,82.08,82.13,82.05,82.09,154640.0,82.08,82.13,82.05,82.09,154640.0
2019-02-04 13:10:00,82.1,82.11,82.07,82.09,247180.0,82.1,82.11,82.07,82.09,247180.0
2019-02-04 13:15:00,82.1,82.11,82.04,82.09,361200.0,82.1,82.11,82.04,82.09,361200.0
2019-02-04 13:20:00,82.09,82.09,82.01,82.01,155460.0,82.09,82.09,82.01,82.01,155460.0
2019-02-04 13:25:00,82.01,82.02,81.93,81.96,412560.0,82.01,82.02,81.93,81.96,412560.0
2019-02-04 13:30:00,81.95,82.0,81.94,81.99,180780.0,81.95,82.0,81.94,81.99,180780.0
2019-02-04 13:35:00,81.99,82.05,81.97,82.04,262040.0,81.99,82.05,81.97,82.04,262040.0
2019-02-04 13:40:00,82.05,82.05,81.93,81.94,252400.0,82.05,82.05,81.93,81.94,252400.0
2019-02-04 13:45:00,81.94,82.03,81.88,81.92,243700.0,81.94,82.03,81.88,81.92,243700.0
2019-02-04 13:50:00,81.93,81.93,81.79,81.87,316280.0,81.93,81.93,81.79,81.87,316280.0
2019-02-04 13:55:00,81.9,81.9,81.79,81.79,170820.0,81.9,81.9,81.79,81.79,170820.0
2019-02-04 14:00:00,81.79,81.81,81.67,81.77,588880.0,81.79,81.81,81.67,81.77,588880.0
2019-02-04 14:05:00,81.77,81.78,81.66,81.74,415800.0,81.77,81.78,81.66,81.74,415800.0
2019-02-04 14:10:00,81.74,81.75,81.67,81.75,398960.0,81.74,81.75,81.67,81.75,398960.0
2019-02-04 14:15:00,81.75,81.77,81.56,81.59,500920.0,81.75,81.77,81.56,81.59,500920.0
2019-02-04 14:20:00,81.6,81.68,81.58,81.67,265980.0,81.6,81.68,81.58,81.67,265980.0
2019-02-04 14:25:00,81.68,81.75,81.67,81.73,265420.0,81.68,81.75,81.67,81.73,265420.0
2019-02-04 14:30:00,81.73,81.73,81.59,81.6,307200.0,81.73,81.73,81.59,81.6,307200.0
2019-02-04 14:35:00,81.6,81.66,81.6,81.63,177160.0,81.6,81.66,81.6,81.63,177160.0
2019-02-04 14:40:00,81.64,81.68,81.6,81.62,184620.0,81.64,81.68,81.6,81.62,184620.0
2019-02-04 14:45:00,81.61,81.62,81.43,81.48,690160.0,81.61,81.62,81.43,81.48,690160.0
2019-02-04 14:50:00,81.47,81.58,81.37,81.45,566460.0,81.47,81.58,81.37,81.45,566460.0
2019-02-04 14:55:00,81.45,81.46,81.38,81.44,329080.0,81.45,81.46,81.38,81.44,329080.0
2019-02-04 15:00:00,81.44,81.47,81.39,81.42,327320.0,81.44,81.47,81.39,81.42,327320.0
2019-02-04 15:05:00,81.41,81.45,81.32,81.44,427660.0,81.41,81.45,81.32,81.44,427660.0
2019-02-04 15:10:00,81.45,81.57,81.45,81.51,450780.0,81.45,81.57,81.45,81.51,450780.0
2019-02-04 15:15:00,81.52,81.61,81.52,81.56,446700.0,81.52,81.61,81.52,81.56,446700.0
2019-02-04 15:20:00,81.57,81.58,81.48,81.5,354740.0,81.57,81.58,81.48,81.5,354740.0
2019-02-04 15:25:00,81.47,81.49,81.36,81.41,510520.0,81.47,81.49,81.36,81.41,510520.0
2019-02-04 15:30:00,81.41,81.41,81.25,81.3,680500.0,81.41,81.41,81.25,81.3,680500.0
2019-02-04 15:35:00,81.31,81.31,81.21,81.28,979520.0,81.31,81.31,81.21,81.28,979520.0
2019-02-04 15:40:00,81.27,81.32,81.25,81.29,795100.0,81.27,81.32,81.25,81.29,795100.0
2019-02-04 15:45:00,81.29,81.34,81.19,81.27,677760.0,81.29,81.34,81.19,81.27,677760.0
2019-02-04 15:50:00,81.26,81.4,81.26,81.4,955040.0,81.26,81.4,81.26,81.4,955040.0
2019-02-04 15:55:00,81.45,81.71,81.45,81.71,2382840.0,81.45,81.71,81.45,81.71,2382840.0
2019-02-05 09:30:00,82.17,82.75,82.13,82.51,4029120.0,82.17,82.75,82.13,82.51,4029120.0
2019-02-05 09:35:00,82.53,83.11,82.53,83.0,3882280.0,82.53,83.11,82.53,83.0,3882280.0
2019-02-05 09:40:00,83.01,83.22,82.9,83.09,2389320.0,83.01,83.22,82.9,83.09,2389320.0
2019-02-05 09:45:00,83.09,83.26,82.92,83.15,2090380.0,83.09,83.26,82.92,83.15,2090380.0
2019-02-05 09:50:00,83.17,83.17,82.91,83.13,1501480.0,83.17,83.17,82.91,83.13,1501480.0
2019-02-05 09:55:00,83.11,83.16,82.81,82.85,1337640.0,83.11,83.16,82.81,82.85,1337640.0
2019-02-05 10:00:00,82.85,83.08,82.85,82.9,1033760.0,82.85,83.08,82.85,82.9,1033760.0
2019-02-05 10:05:00,82.89,83.04,82.83,82.93,765840.0,82.89,83.04,82.83,82.93,765840.0
2019-02-05 10:10:00,82.9,82.98,82.81,82.87,553100.0,82.9,82.98,82.81,82.87,553100.0
2019-02-05 10:15:00,82.89,82.97,82.81,82.93,680940.0,82.89,82.97,82.81,82.93,680940.0
2019-02-05 10:20:00,82.96,83.02,82.85,82.88,604320.0,82.96,83.02,82.85,82.88,604320.0
2019-02-05 10:25:00,82.86,83.08,82.85,83.05,655480.0,82.86,83.08,82.85,83.05,655480.0
2019-02-05 10:30:00,83.08,83.12,83.01,83.05,652640.0,83.08,83.12,83.01,83.05,652640.0
2019-02-05 10:35:00,83.05,83.05,82.92,82.95,438480.0,83.05,83.05,82.92,82.95,438480.0
2019-02-05 10:40:00,82.95,83.16,82.95,83.13,462140.0,82.95,83.16,82.95,83.13,462140.0
2019-02-05 10:45:00,83.14,83.2,83.05,83.15,506480.0,83.14,83.2,83.05,83.15,506480.0
2019-02-05 10:50:00,83.17,83.2,83.08,83.14,322100.0,83.17,83.2,83.08,83.14,322100.0
2019-02-05 10:55:00,83.14,83.15,83.04,83.09,295220.0,83.14,83.15,83.04,83.09,295220.0
2019-02-05 11:00:00,83.12,83.19,83.08,83.15,355740.0,83.12,83.19,83.08,83.15,355740.0
2019-02-05 11:05:00,83.17,83.18,83.01,83.06,288100.0,83.17,83.18,83.01,83.06,288100.0
2019-02-05 11:10:00,83.08,83.15,83.03,83.07,451400.0,83.08,83.15,83.03,83.07,451400.0
2019-02-05 11:15:00,83.05,83.09,82.94,82.94,445840.0,83.05,83.09,82.94,82.94,445840.0
2019-02-05 11:20:00,82.95,82.99,82.84,82.86,451920.0,82.95,82.99,82.84,82.86,451920.0
2019-02-05 11:25:00,82.85,82.85,82.67,82.77,877020.0,82.85,82.85,82.67,82.77,877020.0
2019-02-05 11:30:00,82.77,82.77,82.6,82.67,561240.0,82.77,82.77,82.6,82.67,561240.0
2019-02-05 11:35:00,82.69,82.83,82.67,82.83,756340.0,82.69,82.83,82.67,82.83,756340.0
2019-02-05 11:40:00,82.83,82.85,82.8,82.82,475300.0,82.83,82.85,82.8,82.82,475300.0
2019-02-05 11:45:00,82.83,82.83,82.7,82.81,497500.0,82.83,82.83,82.7,82.81,497500.0
2019-02-05 11:50:00,82.81,82.97,82.8,82.94,778360.0,82.81,82.97,82.8,82.94,778360.0
2019-02-05 11:55:00,82.96,83.0,82.88,82.93,344740.0,82.96,83.0,82.88,82.93,344740.0
2019-02-05 12:00:00,82.93,82.99,82.88,82.95,329580.0,82.93,82.99,82.88,82.95,329580.0
2019-02-05 12:05:00,82.93,82.94,82.81,82.82,266780.0,82.93,82.94,82.81,82.82,266780.0
2019-02-05 12:10:00,82.81,82.88,82.78,82.85,304320.0,82.81,82.88,82.78,82.85,304320.0
2019-02-05 12:15:00,82.85,82.87,82.73,82.76,170140.0,82.85,82.87,82.73,82.76,170140.0
2019-02-05 12:20:00,82.76,82.77,82.69,82.73,389260.0,82.76,82.77,82.69,82.73,389260.0
2019-02-05 12:25:00,82.74,82.77,82.65,82.75,320820.0,82.74,82.77,82.65,82.75,320820.0
2019-02-05 12:30:00,82.74,82.74,82.65,82.68,213040.0,82.74,82.74,82.65,82.68,213040.0
2019-02-05 12:35:00,82.66,82.76,82.66,82.76,217260.0,82.66,82.76,82.66,82.76,217260.0
2019-02-05 12:40:00,82.75,82.75,82.66,82.7,199100.0,82.75,82.75,82.66,82.7,199100.0
2019-02-05 12:45:00,82.67,82.7,82.63,82.63,308420.0,82.67,82.7,82.63,82.63,308420.0
2019-02-05 12:50:00,82.63,82.68,82.52,82.55,492780.0,82.63,82.68,82.52,82.55,492780.0
2019-02-05 12:55:00,82.54,82.55,82.36,82.44,629060.0,82.54,82.55,82.36,82.44,629060.0
2019-02-05 13:00:00,82.47,82.54,82.43,82.48,498640.0,82.47,82.54,82.43,82.48,498640.0
2019-02-05 13:05:00,82.49,82.49,82.34,82.36,329460.0,82.49,82.49,82.34,82.36,329460.0
2019-02-05 13:10:00,82.34,82.5,82.34,82.47,413840.0,82.34,82.5,82.34,82.47,413840.0
2019-02-05 13:15:00,82.47,82.47,82.42,82.44,206120.0,82.47,82.47,82.42,82.44,206120.0
2019-02-05 13:20:00,82.45,82.64,82.45,82.64,638440.0,82.45,82.64,82.45,82.64,638440.0
2019-02-05 13:25:00,82.62,82.67,82.58,82.67,513480.0,82.62,82.67,82.58,82.67,513480.0
2019-02-05 13:30:00,82.67,82.71,82.59,82.66,331540.0,82.67,82.71,82.59,82.66,331540.0
2019-02-05 13:35:00,82.68,82.76,82.61,82.74,370460.0,82.68,82.76,82.61,82.74,370460.0
2019-02-05 13:40:00,82.72,82.74,82.65,82.69,226780.0,82.72,82.74,82.65,82.69,226780.0
2019-02-05 13:45:00,82.71,82.76,82.69,82.73,232100.0,82.71,82.76,82.69,82.73,232100.0
2019-02-05 13:50:00,82.76,82.76,82.67,82.69,203540.0,82.76,82.76,82.67,82.69,203540.0
2019-02-05 13:55:00,82.69,82.78,82.69,82.76,329520.0,82.69,82.78,82.69,82.76,329520.0
2019-02-05 14:00:00,82.77,82.89,82.76,82.86,583400.0,82.77,82.89,82.76,82.86,583400.0
2019-02-05 14:05:00,82.87,82.95,82.86,82.94,529560.0,82.87,82.95,82.86,82.94,529560.0
2019-02-05 14:10:00,82.94,82.94,82.82,82.87,271540.0,82.94,82.94,82.82,82.87,271540.0
2019-02-05 14:15:00,82.87,82.95,82.86,82.92,243420.0,82.87,82.95,82.86,82.92,243420.0
2019-02-05 14:20:00,82.9,82.9,82.84,82.84,270840.0,82.9,82.9,82.84,82.84,270840.0
2019-02-05 14:25:00,82.85,82.92,82.85,82.87,219380.0,82.85,82.92,82.85,82.87,219380.0
2019-02-05 14:30:00,82.88,82.9,82.84,82.86,213000.0,82.88,82.9,82.84,82.86,213000.0
2019-02-05 14:35:00,82.88,82.88,82.79,82.87,314560.0,82.88,82.88,82.79,82.87,314560.0
2019-02-05 14:40:00,82.88,82.88,82.8,82.87,197260.0,82.88,82.88,82.8,82.87,197260.0
2019-02-05 14:45:00,82.86,82.92,82.83,82.9,242140.0,82.86,82.92,82.83,82.9,242140.0
2019-02-05 14:50:00,82.89,82.91,82.83,82.89,250220.0,82.89,82.91,82.83,82.89,250220.0
2019-02-05 14:55:00,82.89,82.92,82.88,82.9,226060.0,82.89,82.92,82.88,82.9,226060.0
2019-02-05 15:00:00,82.9,82.9,82.84,82.9,245720.0,82.9,82.9,82.84,82.9,245720.0
2019-02-05 15:05:00,82.88,82.98,82.86,82.98,267000.0,82.88,82.98,82.86,82.98,267000.0
2019-02-05 15:10:00,82.98,83.0,82.89,82.92,324140.0,82.98,83.0,82.89,82.92,324140.0
2019-02-05 15:15:00,82.93,82.98,82.91,82.96,196760.0,82.93,82.98,82.91,82.96,196760.0
2019-02-05 15:20:00,82.96,83.0,82.92,82.96,320180.0,82.96,83.0,82.92,82.96,320180.0
2019-02-05 15:25:00,82.96,83.0,82.94,82.97,426300.0,82.96,83.0,82.94,82.97,426300.0
2019-02-05 15:30:00,82.98,83.03,82.96,83.01,578980.0,82.98,83.03,82.96,83.01,578980.0
2019-02-05 15:35:00,83.01,83.02,82.92,83.01,510600.0,83.01,83.02,82.92,83.01,510600.0
2019-02-05 15:40:00,83.01,83.06,82.95,82.96,464720.0,83.01,83.06,82.95,82.96,464720.0
2019-02-05 15:45:00,82.95,82.98,82.9,82.97,614080.0,82.95,82.98,82.9,82.97,614080.0
2019-02-05 15:50:00,82.95,82.96,82.86,82.87,619040.0,82.95,82.96,82.86,82.87,619040.0
2019-02-05 15:55:00,82.89,83.0,82.79,82.96,1590860.0,82.89,83.0,82.79,82.96,1590860.0
2019-02-06 09:30:00,83.54,83.61,83.33,83.45,2552420.0,83.54,83.61,83.33,83.45,2552420.0
2019-02-06 09:35:00,83.45,83.46,83.04,83.04,1976320.0,83.45,83.46,83.04,83.04,1976320.0
2019-02-06 09:40:00,83.05,83.29,83.05,83.27,1170020.0,83.05,83.29,83.05,83.27,1170020.0
2019-02-06 09:45:00,83.29,83.44,83.25,83.3,1173460.0,83.29,83.44,83.25,83.3,1173460.0
2019-02-06 09:50:00,83.31,83.36,82.92,82.92,988180.0,83.31,83.36,82.92,82.92,988180.0
2019-02-06 09:55:00,82.92,82.95,82.65,82.69,1193660.0,82.92,82.95,82.65,82.69,1193660.0
2019-02-06 10:00:00,82.7,82.7,82.34,82.42,1558620.0,82.7,82.7,82.34,82.42,1558620.0
2019-02-06 10:05:00,82.45,82.5,82.17,82.21,1123540.0,82.45,82.5,82.17,82.21,1123540.0
2019-02-06 10:10:00,82.18,82.23,81.92,82.01,1487780.0,82.18,82.23,81.92,82.01,1487780.0
2019-02-06 10:15:00,81.95,82.25,81.89,82.02,1736000.0,81.95,82.25,81.89,82.02,1736000.0
2019-02-06 10:20:00,82.03,82.06,81.67,81.83,1742960.0,82.03,82.06,81.67,81.83,1742960.0
2019-02-06 10:25:00,81.82,82.05,81.79,81.85,1114160.0,81.82,82.05,81.79,81.85,1114160.0
2019-02-06 10:30:00,81.85,82.22,81.85,82.1,1201300.0,81.85,82.22,81.85,82.1,1201300.0
2019-02-06 10:35:00,82.12,82.27,82.12,82.21,906020.0,82.12,82.27,82.12,82.21,906020.0
2019-02-06 10:40:00,82.24,82.38,82.21,82.29,716560.0,82.24,82.38,82.21,82.29,716560.0
2019-02-06 10:45:00,82.29,82.4,82.29,82.4,448240.0,82.29,82.4,82.29,82.4,448240.0
2019-02-06 10:50:00,82.4,82.49,82.31,82.42,514200.0,82.4,82.49,82.31,82.42,514200.0
2019-02-06 10:55:00,82.4,82.46,82.17,82.23,554880.0,82.4,82.46,82.17,82.23,554880.0
2019-02-06 11:00:00,82.23,82.25,82.11,82.21,328480.0,82.23,82.25,82.11,82.21,328480.0
2019-02-06 11:05:00,82.21,82.38,82.21,82.35,535420.0,82.21,82.38,82.21,82.35,535420.0
2019-02-06 11:10:00,82.35,82.37,82.2,82.28,478680.0,82.35,82.37,82.2,82.28,478680.0
2019-02-06 11:15:00,82.28,82.3,82.15,82.2,271480.0,82.28,82.3,82.15,82.2,271480.0
2019-02-06 11:20:00,82.19,82.25,81.95,81.95,555580.0,82.19,82.25,81.95,81.95,555580.0
2019-02-06 11:25:00,81.97,82.07,81.86,82.06,511200.0,81.97,82.07,81.86,82.06,511200.0
2019-02-06 11:30:00,82.08,82.19,82.04,82.09,417440.0,82.08,82.19,82.04,82.09,417440.0
2019-02-06 11:35:00,82.07,82.14,82.0,82.08,314520.0,82.07,82.14,82.0,82.08,314520.0
2019-02-06 11:40:00,82.1,82.14,82.03,82.03,263840.0,82.1,82.14,82.03,82.03,263840.0
2019-02-06 11:45:00,82.03,82.17,81.99,82.07,388500.0,82.03,82.17,81.99,82.07,388500.0
2019-02-06 11:50:00,82.05,82.08,81.9,82.03,339100.0,82.05,82.08,81.9,82.03,339100.0
2019-02-06 11:55:00,82.02,82.08,81.95,81.99,296680.0,82.02,82.08,81.95,81.99,296680.0
2019-02-06 12:00:00,81.98,82.15,81.93,82.12,372760.0,81.98,82.15,81.93,82.12,372760.0
2019-02-06 12:05:00,82.14,82.19,81.98,81.98,340880.0,82.14,82.19,81.98,81.98,340880.0
2019-02-06 12:10:00,81.98,82.08,81.93,82.05,323280.0,81.98,82.08,81.93,82.05,323280.0
2019-02-06 12:15:00,82.05,82.08,81.95,82.05,208300.0,82.05,82.08,81.95,82.05,208300.0
2019-02-06 12:20:00,82.03,82.06,81.97,82.02,144360.0,82.03,82.06,81.97,82.02,144360.0
2019-02-06 12:25:00,82.02,82.16,82.02,82.07,247540.0,82.02,82.16,82.02,82.07,247540.0
2019-02-06 12:30:00,82.03,82.11,82.03,82.11,158120.0,82.03,82.11,82.03,82.11,158120.0
2019-02-06 12:35:00,82.1,82.15,82.05,82.14,160580.0,82.1,82.15,82.05,82.14,160580.0
2019-02-06 12:40:00,82.14,82.16,82.05,82.09,141920.0,82.14,82.16,82.05,82.09,141920.0
2019-02-06 12:45:00,82.05,82.07,81.94,82.03,152840.0,82.05,82.07,81.94,82.03,152840.0
2019-02-06 12:50:00,82.04,82.05,81.94,81.95,130220.0,82.04,82.05,81.94,81.95,130220.0
2019-02-06 12:55:00,81.95,82.03,81.95,82.01,129900.0,81.95,82.03,81.95,82.01,129900.0
2019-02-06 13:00:00,82.0,82.09,82.0,82.06,161520.0,82.0,82.09,82.0,82.06,161520.0
2019-02-06 13:05:00,82.06,82.08,81.98,81.99,127080.0,82.06,82.08,81.98,81.99,127080.0
2019-02-06 13:10:00,82.03,82.11,81.98,82.11,134600.0,82.03,82.11,81.98,82.11,134600.0
2019-02-06 13:15:00,82.09,82.12,82.04,82.07,95620.0,82.09,82.12,82.04,82.07,95620.0
2019-02-06 13:20:00,82.1,82.11,82.03,82.03,89340.0,82.1,82.11,82.03,82.03,89340.0
2019-02-06 13:25:00,82.03,82.09,81.98,82.04,148400.0,82.03,82.09,81.98,82.04,148400.0
2019-02-06 13:30:00,82.04,82.09,82.02,82.08,106060.0,82.04,82.09,82.02,82.08,106060.0
2019-02-06 13:35:00,82.1,82.11,82.05,82.08,94740.0,82.1,82.11,82.05,82.08,94740.0
2019-02-06 13:40:00,82.08,82.09,82.04,82.05,188260.0,82.08,82.09,82.04,82.05,188260.0
2019-02-06 13:45:00,82.05,82.06,81.95,82.03,304580.0,82.05,82.06,81.95,82.03,304580.0
2019-02-06 13:50:00,82.03,82.04,81.92,82.0,384140.0,82.03,82.04,81.92,82.0,384140.0
2019-02-06 13:55:00,82.0,82.01,81.92,81.93,155820.0,82.0,82.01,81.92,81.93,155820.0
2019-02-06 14:00:00,81.92,81.97,81.87,81.95,434520.0,81.92,81.97,81.87,81.95,434520.0
2019-02-06 14:05:00,81.95,81.96,81.93,81.93,191000.0,81.95,81.96,81.93,81.93,191000.0
2019-02-06 14:10:00,81.94,81.94,81.86,81.91,329640.0,81.94,81.94,81.86,81.91,329640.0
2019-02-06 14:15:00,81.91,81.95,81.84,81.9,289040.0,81.91,81.95,81.84,81.9,289040.0
2019-02-06 14:20:00,81.9,81.98,81.88,81.97,235760.0,81.9,81.98,81.88,81.97,235760.0
2019-02-06 14:25:00,81.95,81.96,81.91,81.93,177580.0,81.95,81.96,81.91,81.93,177580.0
2019-02-06 14:30:00,81.93,81.93,81.82,81.9,255480.0,81.93,81.93,81.82,81.9,255480.0
2019-02-06 14:35:00,81.88,81.9,81.8,81.82,240280.0,81.88,81.9,81.8,81.82,240280.0
2019-02-06 14:40:00,81.82,81.94,81.81,81.92,244600.0,81.82,81.94,81.81,81.92,244600.0
2019-02-06 14:45:00,81.92,81.97,81.87,81.89,277960.0,81.92,81.97,81.87,81.89,277960.0
2019-02-06 14:50:00,81.9,81.92,81.85,81.9,236540.0,81.9,81.92,81.85,81.9,236540.0
2019-02-06 14:55:00,81.91,81.96,81.86,81.94,228380.0,81.91,81.96,81.86,81.94,228380.0
2019-02-06 15:00:00,81.93,81.93,81.8,81.81,281780.0,81.93,81.93,81.8,81.81,281780.0
2019-02-06 15:05:00,81.82,81.85,81.77,81.79,386900.0,81.82,81.85,81.77,81.79,386900.0
2019-02-06 15:10:00,81.8,81.86,81.75,81.85,559800.0,81.8,81.86,81.75,81.85,559800.0
2019-02-06 15:15:00,81.84,81.84,81.78,81.8,277420.0,81.84,81.84,81.78,81.8,277420.0
2019-02-06 15:20:00,81.81,81.83,81.76,81.77,308540.0,81.81,81.83,81.76,81.77,308540.0
2019-02-06 15:25:00,81.76,81.84,81.75,81.81,355920.0,81.76,81.84,81.75,81.81,355920.0
2019-02-06 15:30:00,81.81,81.83,81.75,81.79,397560.0,81.81,81.83,81.75,81.79,397560.0
2019-02-06 15:35:00,81.8,81.96,81.78,81.96,596060.0,81.8,81.96,81.78,81.96,596060.0
2019-02-06 15:40:00,81.96,82.0,81.87,81.87,595920.0,81.96,82.0,81.87,81.87,595920.0
2019-02-06 15:45:00,81.87,82.04,81.86,82.02,670040.0,81.87,82.04,81.86,82.02,670040.0
2019-02-06 15:50:00,82.02,82.09,82.01,82.03,579380.0,82.02,82.09,82.01,82.03,579380.0
2019-02-06 15:55:00,82.0,82.04,81.91,82.04,1389280.0,82.0,82.04,81.91,82.04,1389280.0
2019-02-07 09:30:00,81.25,81.28,80.8,81.07,2748440.0,81.25,81.28,80.8,81.07,2748440.0
2019-02-07 09:35:00,81.02,81.02,80.42,80.57,2849460.0,81.02,81.02,80.42,80.57,2849460.0
2019-02-07 09:40:00,80.62,80.69,80.48,80.52,1485360.0,80.62,80.69,80.48,80.52,1485360.0
2019-02-07 09:45:00,80.51,80.67,80.4,80.43,1145480.0,80.51,80.67,80.4,80.43,1145480.0
2019-02-07 09:50:00,80.43,80.53,80.34,80.38,922860.0,80.43,80.53,80.34,80.38,922860.0
2019-02-07 09:55:00,80.39,80.8,80.39,80.75,1120660.0,80.39,80.8,80.39,80.75,1120660.0
2019-02-07 10:00:00,80.76,80.76,80.5,80.56,487860.0,80.76,80.76,80.5,80.56,487860.0
2019-02-07 10:05:00,80.54,80.75,80.52,80.68,485140.0,80.54,80.75,80.52,80.68,485140.0
2019-02-07 10:10:00,80.7,80.84,80.69,80.7,638920.0,80.7,80.84,80.69,80.7,638920.0
2019-02-07 10:15:00,80.71,80.73,80.53,80.53,451640.0,80.71,80.73,80.53,80.53,451640.0
2019-02-07 10:20:00,80.53,80.77,80.49,80.74,677660.0,80.53,80.77,80.49,80.74,677660.0
2019-02-07 10:25:00,80.74,80.8,80.6,80.77,465300.0,80.74,80.8,80.6,80.77,465300.0
2019-02-07 10:30:00,80.76,80.93,80.76,80.81,630620.0,80.76,80.93,80.76,80.81,630620.0
2019-02-07 10:35:00,80.8,80.85,80.72,80.75,460020.0,80.8,80.85,80.72,80.75,460020.0
2019-02-07 10:40:00,80.75,80.81,80.57,80.63,418160.0,80.75,80.81,80.57,80.63,418160.0
2019-02-07 10:45:00,80.63,80.7,80.48,80.5,475920.0,80.63,80.7,80.48,80.5,475920.0
2019-02-07 10:50:00,80.48,80.56,80.43,80.55,730560.0,80.48,80.56,80.43,80.55,730560.0
2019-02-07 10:55:00,80.53,80.63,80.48,80.51,704820.0,80.53,80.63,80.48,80.51,704820.0
2019-02-07 11:00:00,80.5,80.77,80.45,80.69,890180.0,80.5,80.77,80.45,80.69,890180.0
2019-02-07 11:05:00,80.69,80.7,80.53,80.6,378200.0,80.69,80.7,80.53,80.6,378200.0
2019-02-07 11:10:00,80.55,80.59,80.45,80.49,389080.0,80.55,80.59,80.45,80.49,389080.0
2019-02-07 11:15:00,80.54,80.56,80.4,80.4,619460.0,80.54,80.56,80.4,80.4,619460.0
2019-02-07 11:20:00,80.4,80.51,80.31,80.34,571920.0,80.4,80.51,80.31,80.34,571920.0
2019-02-07 11:25:00,80.34,80.37,80.15,80.23,987220.0,80.34,80.37,80.15,80.23,987220.0
2019-02-07 11:30:00,80.21,80.22,79.8,79.9,2014260.0,80.21,80.22,79.8,79.9,2014260.0
2019-02-07 11:35:00,79.92,80.17,79.9,80.15,810460.0,79.92,80.17,79.9,80.15,810460.0
2019-02-07 11:40:00,80.15,80.16,79.98,80.0,716320.0,80.15,80.16,79.98,80.0,716320.0
2019-02-07 11:45:00,79.99,80.07,79.84,79.87,604680.0,79.99,80.07,79.84,79.87,604680.0
2019-02-07 11:50:00,79.86,80.1,79.83,79.92,451680.0,79.86,80.1,79.83,79.92,451680.0
2019-02-07 11:55:00,80.0,80.02,79.79,79.8,454140.0,80.0,80.02,79.79,79.8,454140.0
2019-02-07 12:00:00,79.81,79.89,79.65,79.7,989000.0,79.81,79.89,79.65,79.7,989000.0
2019-02-07 12:05:00,79.68,80.04,79.68,79.95,786540.0,79.68,80.04,79.68,79.95,786540.0
2019-02-07 12:10:00,79.96,80.02,79.9,79.96,294520.0,79.96,80.02,79.9,79.96,294520.0
2019-02-07 12:15:00,79.95,80.05,79.89,80.04,376500.0,79.95,80.05,79.89,80.04,376500.0
2019-02-07 12:20:00,80.04,80.3,80.02,80.24,983760.0,80.04,80.3,80.02,80.24,983760.0
2019-02-07 12:25:00,80.24,80.27,80.08,80.11,510360.0,80.24,80.27,80.08,80.11,510360.0
2019-02-07 12:30:00,80.11,80.23,80.04,80.22,246860.0,80.11,80.23,80.04,80.22,246860.0
2019-02-07 12:35:00,80.24,80.3,80.11,80.17,262400.0,80.24,80.3,80.11,80.17,262400.0
2019-02-07 12:40:00,80.18,80.2,79.91,80.02,336180.0,80.18,80.2,79.91,80.02,336180.0
2019-02-07 12:45:00,79.98,80.07,79.95,80.06,222360.0,79.98,80.07,79.95,80.06,222360.0
2019-02-07 12:50:00,80.06,80.07,79.88,79.92,148380.0,80.06,80.07,79.88,79.92,148380.0
2019-02-07 12:55:00,79.91,80.01,79.9,79.99,120420.0,79.91,80.01,79.9,79.99,120420.0
2019-02-07 13:00:00,79.98,80.29,79.96,80.26,493720.0,79.98,80.29,79.96,80.26,493720.0
2019-02-07 13:05:00,80.28,80.36,80.18,80.24,583540.0,80.28,80.36,80.18,80.24,583540.0
2019-02-07 13:10:00,80.27,80.27,80.08,80.15,354660.0,80.27,80.27,80.08,80.15,354660.0
2019-02-07 13:15:00,80.12,80.21,80.06,80.11,214160.0,80.12,80.21,80.06,80.11,214160.0
2019-02-07 13:20:00,80.14,80.19,80.11,80.19,217780.0,80.14,80.19,80.11,80.19,217780.0
2019-02-07 13:25:00,80.15,80.24,80.12,80.18,268420.0,80.15,80.24,80.12,80.18,268420.0
2019-02-07 13:30:00,80.19,80.31,80.15,80.23,296340.0,80.19,80.31,80.15,80.23,296340.0
2019-02-07 13:35:00,80.25,80.33,80.2,80.2,353940.0,80.25,80.33,80.2,80.2,353940.0
2019-02-07 13:40:00,80.22,80.25,80.16,80.18,210900.0,80.22,80.25,80.16,80.18,210900.0
2019-02-07 13:45:00,80.17,80.26,80.13,80.17,311680.0,80.17,80.26,80.13,80.17,311680.0
2019-02-07 13:50:00,80.19,80.33,80.13,80.3,261120.0,80.19,80.33,80.13,80.3,261120.0
2019-02-07 13:55:00,80.29,80.39,80.25,80.32,284420.0,80.29,80.39,80.25,80.32,284420.0
2019-02-07 14:00:00,80.3,80.35,80.22,80.35,230640.0,80.3,80.35,80.22,80.35,230640.0
2019-02-07 14:05:00,80.34,80.36,80.25,80.3,172400.0,80.34,80.36,80.25,80.3,172400.0
2019-02-07 14:10:00,80.29,80.32,80.17,80.2,297720.0,80.29,80.32,80.17,80.2,297720.0
2019-02-07 14:15:00,80.24,80.24,80.1,80.19,296960.0,80.24,80.24,80.1,80.19,296960.0
2019-02-07 14:20:00,80.16,80.25,80.16,80.23,79800.0,80.16,80.25,80.16,80.23,79800.0
2019-02-07 14:25:00,80.26,80.46,80.22,80.44,394120.0,80.26,80.46,80.22,80.44,394120.0
2019-02-07 14:30:00,80.44,80.56,80.43,80.52,633340.0,80.44,80.56,80.43,80.52,633340.0
2019-02-07 14:35:00,80.53,80.59,80.44,80.53,574340.0,80.53,80.59,80.44,80.53,574340.0
2019-02-07 14:40:00,80.51,80.54,80.45,80.46,259500.0,80.51,80.54,80.45,80.46,259500.0
2019-02-07 14:45:00,80.44,80.55,80.42,80.5,363720.0,80.44,80.55,80.42,80.5,363720.0
2019-02-07 14:50:00,80.48,80.55,80.42,80.49,347840.0,80.48,80.55,80.42,80.49,347840.0
2019-02-07 14:55:00,80.48,80.54,80.41,80.45,289180.0,80.48,80.54,80.41,80.45,289180.0
2019-02-07 15:00:00,80.44,80.57,80.3,80.3,395700.0,80.44,80.57,80.3,80.3,395700.0
2019-02-07 15:05:00,80.34,80.39,80.2,80.38,524220.0,80.34,80.39,80.2,80.38,524220.0
2019-02-07 15:10:00,80.35,80.37,80.27,80.35,207060.0,80.35,80.37,80.27,80.35,207060.0
2019-02-07 15:15:00,80.34,80.43,80.3,80.37,215000.0,80.34,80.43,80.3,80.37,215000.0
2019-02-07 15:20:00,80.39,80.49,80.34,80.48,270960.0,80.39,80.49,80.34,80.48,270960.0
2019-02-07 15:25:00,80.49,80.5,80.35,80.48,224340.0,80.49,80.5,80.35,80.48,224340.0
2019-02-07 15:30:00,80.49,80.55,80.36,80.42,474460.0,80.49,80.55,80.36,80.42,474460.0
2019-02-07 15:35:00,80.42,80.47,80.35,80.46,363040.0,80.42,80.47,80.35,80.46,363040.0
2019-02-07 15:40:00,80.5,80.69,80.49,80.6,983040.0,80.5,80.69,80.49,80.6,983040.0
2019-02-07 15:45:00,80.61,80.66,80.5,80.59,720260.0,80.61,80.66,80.5,80.59,720260.0
2019-02-07 15:50:00,80.57,80.65,80.56,80.64,502820.0,80.57,80.65,80.56,80.64,502820.0
2019-02-07 15:55:00,80.64,80.73,80.53,80.72,1792060.0,80.64,80.73,80.53,80.72,1792060.0
2019-02-08 09:30:00,79.3,79.35,79.07,79.22,5581420.0,79.3,79.35,79.07,79.22,5581420.0
2019-02-08 09:35:00,79.22,79.27,79.09,79.16,2745900.0,79.22,79.27,79.09,79.16,2745900.0
2019-02-08 09:40:00,79.15,79.18,78.92,78.93,3180800.0,79.15,79.18,78.92,78.93,3180800.0
2019-02-08 09:45:00,78.93,78.98,78.62,78.84,2498080.0,78.93,78.98,78.62,78.84,2498080.0
2019-02-08 09:50:00,78.83,78.89,78.75,78.77,1081220.0,78.83,78.89,78.75,78.77,1081220.0
2019-02-08 09:55:00,78.8,79.03,78.8,78.96,1332360.0,78.8,79.03,78.8,78.96,1332360.0
2019-02-08 10:00:00,78.94,79.09,78.82,79.04,946640.0,78.94,79.09,78.82,79.04,946640.0
2019-02-08 10:05:00,79.01,79.43,79.0,79.25,2504860.0,79.01,79.43,79.0,79.25,2504860.0
2019-02-08 10:10:00,79.24,79.26,78.92,78.94,927520.0,79.24,79.26,78.92,78.94,927520.0
2019-02-08 10:15:00,78.97,79.01,78.8,78.85,789800.0,78.97,79.01,78.8,78.85,789800.0
2019-02-08 10:20:00,78.84,78.95,78.76,78.87,1020320.0,78.84,78.95,78.76,78.87,1020320.0
2019-02-08 10:25:00,78.86,78.99,78.84,78.96,806660.0,78.86,78.99,78.84,78.96,806660.0
2019-02-08 10:30:00,78.97,79.16,78.93,79.11,976820.0,78.97,79.16,78.93,79.11,976820.0
2019-02-08 10:35:00,79.12,79.32,79.1,79.32,1102880.0,79.12,79.32,79.1,79.32,1102880.0
2019-02-08 10:40:00,79.32,79.38,79.15,79.16,843100.0,79.32,79.38,79.15,79.16,843100.0
2019-02-08 10:45:00,79.16,79.19,79.06,79.1,505340.0,79.16,79.19,79.06,79.1,505340.0
2019-02-08 10:50:00,79.09,79.23,78.96,78.96,650360.0,79.09,79.23,78.96,78.96,650360.0
2019-02-08 10:55:00,78.96,79.02,78.92,78.99,580480.0,78.96,79.02,78.92,78.99,580480.0
2019-02-08 11:00:00,78.99,79.01,78.85,78.96,718600.0,78.99,79.01,78.85,78.96,718600.0
2019-02-08 11:05:00,78.95,79.02,78.92,79.01,673340.0,78.95,79.02,78.92,79.01,673340.0
2019-02-08 11:10:00,79.0,79.02,78.94,79.0,578240.0,79.0,79.02,78.94,79.0,578240.0
2019-02-08 11:15:00,79.01,79.05,78.83,78.85,1114260.0,79.01,79.05,78.83,78.85,1114260.0
2019-02-08 11:20:00,78.83,79.0,78.81,78.95,670520.0,78.83,79.0,78.81,78.95,670520.0
2019-02-08 11:25:00,78.95,79.04,78.84,78.84,788460.0,78.95,79.04,78.84,78.84,788460.0
2019-02-08 11:30:00,78.86,78.92,78.8,78.82,477140.0,78.86,78.92,78.8,78.82,477140.0
2019-02-08 11:35:00,78.85,78.85,78.52,78.52,2392000.0,78.85,78.85,78.52,78.52,2392000.0
2019-02-08 11:40:00,78.54,78.59,78.46,78.5,1546040.0,78.54,78.59,78.46,78.5,1546040.0
2019-02-08 11:45:00,78.5,78.54,78.34,78.51,1193400.0,78.5,78.54,78.34,78.51,1193400.0
2019-02-08 11:50:00,78.51,78.82,78.5,78.81,978680.0,78.51,78.82,78.5,78.81,978680.0
2019-02-08 11:55:00,78.8,78.92,78.72,78.87,986000.0,78.8,78.92,78.72,78.87,986000.0
2019-02-08 12:00:00,78.87,78.99,78.76,78.77,751280.0,78.87,78.99,78.76,78.77,751280.0
2019-02-08 12:05:00,78.77,78.84,78.64,78.65,540020.0,78.77,78.84,78.64,78.65,540020.0
2019-02-08 12:10:00,78.66,78.72,78.55,78.6,405760.0,78.66,78.72,78.55,78.6,405760.0
2019-02-08 12:15:00,78.63,78.78,78.59,78.71,579240.0,78.63,78.78,78.59,78.71,579240.0
2019-02-08 12:20:00,78.72,78.73,78.58,78.69,385660.0,78.72,78.73,78.58,78.69,385660.0
2019-02-08 12:25:00,78.71,78.77,78.64,78.73,360620.0,78.71,78.77,78.64,78.73,360620.0
2019-02-08 12:30:00,78.74,78.89,78.73,78.77,862100.0,78.74,78.89,78.73,78.77,862100.0
2019-02-08 12:35:00,78.77,78.8,78.66,78.73,538740.0,78.77,78.8,78.66,78.73,538740.0
2019-02-08 12:40:00,78.71,78.89,78.71,78.79,430000.0,78.71,78.89,78.71,78.79,430000.0
2019-02-08 12:45:00,78.81,78.97,78.81,78.93,461200.0,78.81,78.97,78.81,78.93,461200.0
2019-02-08 12:50:00,78.95,78.97,78.87,78.93,399200.0,78.95,78.97,78.87,78.93,399200.0
2019-02-08 12:55:00,78.92,79.02,78.8,78.87,714980.0,78.92,79.02,78.8,78.87,714980.0
2019-02-08 13:00:00,78.87,78.99,78.87,78.98,379920.0,78.87,78.99,78.87,78.98,379920.0
2019-02-08 13:05:00,78.97,79.03,78.92,78.98,491580.0,78.97,79.03,78.92,78.98,491580.0
2019-02-08 13:10:00,79.0,79.18,79.0,79.13,723060.0,79.0,79.18,79.0,79.13,723060.0
2019-02-08 13:15:00,79.13,79.14,78.97,79.02,432020.0,79.13,79.14,78.97,79.02,432020.0
2019-02-08 13:20:00,79.02,79.03,78.9,78.93,327980.0,79.02,79.03,78.9,78.93,327980.0
2019-02-08 13:25:00,78.93,78.98,78.9,78.92,289420.0,78.93,78.98,78.9,78.92,289420.0
2019-02-08 13:30:00,78.91,78.98,78.9,78.94,329760.0,78.91,78.98,78.9,78.94,329760.0
2019-02-08 13:35:00,78.95,78.95,78.88,78.94,287280.0,78.95,78.95,78.88,78.94,287280.0
2019-02-08 13:40:00,78.93,79.11,78.93,79.08,393460.0,78.93,79.11,78.93,79.08,393460.0
2019-02-08 13:45:00,79.06,79.1,79.0,79.03,180140.0,79.06,79.1,79.0,79.03,180140.0
2019-02-08 13:50:00,79.04,79.1,79.04,79.06,278480.0,79.04,79.1,79.04,79.06,278480.0
2019-02-08 13:55:00,79.09,79.16,79.05,79.14,373240.0,79.09,79.16,79.05,79.14,373240.0
2019-02-08 14:00:00,79.15,79.19,79.01,79.04,435640.0,79.15,79.19,79.01,79.04,435640.0
2019-02-08 14:05:00,79.03,79.18,79.01,79.18,482600.0,79.03,79.18,79.01,79.18,482600.0
2019-02-08 14:10:00,79.17,79.29,79.16,79.25,852560.0,79.17,79.29,79.16,79.25,852560.0
2019-02-08 14:15:00,79.26,79.27,79.15,79.2,341800.0,79.26,79.27,79.15,79.2,341800.0
2019-02-08 14:20:00,79.21,79.28,79.2,79.28,293420.0,79.21,79.28,79.2,79.28,293420.0
2019-02-08 14:25:00,79.29,79.3,79.22,79.27,341700.0,79.29,79.3,79.22,79.27,341700.0
2019-02-08 14:30:00,79.26,79.38,79.22,79.37,804140.0,79.26,79.38,79.22,79.37,804140.0
2019-02-08 14:35:00,79.35,79.39,79.26,79.31,637740.0,79.35,79.39,79.26,79.31,637740.0
2019-02-08 14:40:00,79.31,79.32,79.24,79.28,316360.0,79.31,79.32,79.24,79.28,316360.0
2019-02-08 14:45:00,79.29,79.39,79.27,79.32,566300.0,79.29,79.39,79.27,79.32,566300.0
2019-02-08 14:50:00,79.33,79.34,79.24,79.25,404620.0,79.33,79.34,79.24,79.25,404620.0
2019-02-08 14:55:00,79.26,79.37,79.26,79.29,337960.0,79.26,79.37,79.26,79.29,337960.0
2019-02-08 15:00:00,79.3,79.3,79.14,79.16,508300.0,79.3,79.3,79.14,79.16,508300.0
2019-02-08 15:05:00,79.18,79.24,79.14,79.15,381480.0,79.18,79.24,79.14,79.15,381480.0
2019-02-08 15:10:00,79.14,79.25,79.14,79.23,405820.0,79.14,79.25,79.14,79.23,405820.0
2019-02-08 15:15:00,79.23,79.28,79.17,79.27,463240.0,79.23,79.28,79.17,79.27,463240.0
2019-02-08 15:20:00,79.27,79.33,79.22,79.29,501340.0,79.27,79.33,79.22,79.29,501340.0
2019-02-08 15:25:00,79.3,79.3,79.22,79.25,374000.0,79.3,79.3,79.22,79.25,374000.0
2019-02-08 15:30:00,79.27,79.27,79.2,79.25,363320.0,79.27,79.27,79.2,79.25,363320.0
2019-02-08 15:35:00,79.25,79.27,79.15,79.27,485380.0,79.25,79.27,79.15,79.27,485380.0
2019-02-08 15:40:00,79.26,79.28,79.11,79.13,518860.0,79.26,79.28,79.11,79.13,518860.0
2019-02-08 15:45:00,79.13,79.22,79.11,79.17,746420.0,79.13,79.22,79.11,79.17,746420.0
2019-02-08 15:50:00,79.18,79.27,79.16,79.22,848800.0,79.18,79.27,79.16,79.22,848800.0
2019-02-08 15:55:00,79.21,79.42,79.19,79.41,2851640.0,79.21,79.42,79.19,79.41,2851640.0
2019-02-11 09:30:00,80.02,80.45,79.95,80.35,4234300.0,80.02,80.45,79.95,80.35,4234300.0
2019-02-11 09:35:00,80.39,80.46,80.05,80.08,1820000.0,80.39,80.46,80.05,80.08,1820000.0
2019-02-11 09:40:00,80.11,80.14,79.81,79.81,1139620.0,80.11,80.14,79.81,79.81,1139620.0
2019-02-11 09:45:00,79.81,79.94,79.68,79.68,1051260.0,79.81,79.94,79.68,79.68,1051260.0
2019-02-11 09:50:00,79.67,79.85,79.54,79.73,1013060.0,79.67,79.85,79.54,79.73,1013060.0
2019-02-11 09:55:00,79.75,79.75,79.47,79.71,818840.0,79.75,79.75,79.47,79.71,818840.0
2019-02-11 10:00:00,79.72,79.93,79.66,79.7,970040.0,79.72,79.93,79.66,79.7,970040.0
2019-02-11 10:05:00,79.68,79.88,79.65,79.84,529200.0,79.68,79.88,79.65,79.84,529200.0
2019-02-11 10:10:00,79.81,79.88,79.67,79.72,488940.0,79.81,79.88,79.67,79.72,488940.0
2019-02-11 10:15:00,79.73,80.0,79.7,79.96,709300.0,79.73,80.0,79.7,79.96,709300.0
2019-02-11 10:20:00,79.97,79.98,79.69,79.77,452580.0,79.97,79.98,79.69,79.77,452580.0
2019-02-11 10:25:00,79.75,79.77,79.65,79.72,477520.0,79.75,79.77,79.65,79.72,477520.0
2019-02-11 10:30:00,79.76,79.76,79.53,79.65,642080.0,79.76,79.76,79.53,79.65,642080.0
2019-02-11 10:35:00,79.66,79.7,79.55,79.57,463920.0,79.66,79.7,79.55,79.57,463920.0
2019-02-11 10:40:00,79.59,79.72,79.58,79.71,342300.0,79.59,79.72,79.58,79.71,342300.0
2019-02-11 10:45:00,79.7,79.82,79.66,79.69,549360.0,79.7,79.82,79.66,79.69,549360.0
2019-02-11 10:50:00,79.65,79.7,79.54,79.55,468140.0,79.65,79.7,79.54,79.55,468140.0
2019-02-11 10:55:00,79.57,79.63,79.45,79.57,435700.0,79.57,79.63,79.45,79.57,435700.0
2019-02-11 11:00:00,79.59,79.61,79.49,79.54,383320.0,79.59,79.61,79.49,79.54,383320.0
2019-02-11 11:05:00,79.54,79.59,79.3,79.38,552040.0,79.54,79.59,79.3,79.38,552040.0
2019-02-11 11:10:00,79.36,79.5,79.34,79.49,572040.0,79.36,79.5,79.34,79.49,572040.0
2019-02-11 11:15:00,79.47,79.59,79.47,79.53,360380.0,79.47,79.59,79.47,79.53,360380.0
2019-02-11 11:20:00,79.52,79.65,79.51,79.57,250840.0,79.52,79.65,79.51,79.57,250840.0
2019-02-11 11:25:00,79.57,79.6,79.47,79.49,247580.0,79.57,79.6,79.47,79.49,247580.0
2019-02-11 11:30:00,79.49,79.51,79.39,79.5,336540.0,79.49,79.51,79.39,79.5,336540.0
2019-02-11 11:35:00,79.5,79.54,79.32,79.4,273960.0,79.5,79.54,79.32,79.4,273960.0
2019-02-11 11:40:00,79.38,79.52,79.35,79.49,307540.0,79.38,79.52,79.35,79.49,307540.0
2019-02-11 11:45:00,79.5,79.65,79.45,79.58,385520.0,79.5,79.65,79.45,79.58,385520.0
2019-02-11 11:50:00,79.55,79.55,79.45,79.51,285460.0,79.55,79.55,79.45,79.51,285460.0
2019-02-11 11:55:00,79.48,79.56,79.45,79.49,209340.0,79.48,79.56,79.45,79.49,209340.0
2019-02-11 12:00:00,79.49,79.6,79.44,79.52,360920.0,79.49,79.6,79.44,79.52,360920.0
2019-02-11 12:05:00,79.52,79.59,79.5,79.56,275280.0,79.52,79.59,79.5,79.56,275280.0
2019-02-11 12:10:00,79.56,79.61,79.52,79.55,397480.0,79.56,79.61,79.52,79.55,397480.0
2019-02-11 12:15:00,79.53,79.54,79.48,79.49,204060.0,79.53,79.54,79.48,79.49,204060.0
2019-02-11 12:20:00,79.46,79.56,79.44,79.54,264540.0,79.46,79.56,79.44,79.54,264540.0
2019-02-11 12:25:00,79.55,79.64,79.55,79.61,226880.0,79.55,79.64,79.55,79.61,226880.0
2019-02-11 12:30:00,79.61,79.69,79.57,79.69,346060.0,79.61,79.69,79.57,79.69,346060.0
2019-02-11 12:35:00,79.69,79.69,79.6,79.64,171180.0,79.69,79.69,79.6,79.64,171180.0
2019-02-11 12:40:00,79.6,79.69,79.6,79.67,189580.0,79.6,79.69,79.6,79.67,189580.0
2019-02-11 12:45:00,79.69,79.75,79.68,79.73,311420.0,79.69,79.75,79.68,79.73,311420.0
2019-02-11 12:50:00,79.73,79.74,79.68,79.73,288060.0,79.73,79.74,79.68,79.73,288060.0
2019-02-11 12:55:00,79.75,79.83,79.74,79.79,351000.0,79.75,79.83,79.74,79.79,351000.0
2019-02-11 13:00:00,79.78,79.78,79.72,79.74,292800.0,79.78,79.78,79.72,79.74,292800.0
2019-02-11 13:05:00,79.76,79.77,79.71,79.74,102680.0,79.76,79.77,79.71,79.74,102680.0
2019-02-11 13:10:00,79.73,79.73,79.62,79.7,202240.0,79.73,79.73,79.62,79.7,202240.0
2019-02-11 13:15:00,79.7,79.73,79.63,79.69,141120.0,79.7,79.73,79.63,79.69,141120.0
2019-02-11 13:20:00,79.7,79.71,79.58,79.62,126300.0,79.7,79.71,79.58,79.62,126300.0
2019-02-11 13:25:00,79.61,79.65,79.57,79.57,89740.0,79.61,79.65,79.57,79.57,89740.0
2019-02-11 13:30:00,79.58,79.64,79.58,79.59,244460.0,79.58,79.64,79.58,79.59,244460.0
2019-02-11 13:35:00,79.6,79.7,79.59,79.69,193860.0,79.6,79.7,79.59,79.69,193860.0
2019-02-11 13:40:00,79.68,79.7,79.6,79.6,357860.0,79.68,79.7,79.6,79.6,357860.0
2019-02-11 13:45:00,79.6,79.6,79.42,79.52,611240.0,79.6,79.6,79.42,79.52,611240.0
2019-02-11 13:50:00,79.53,79.55,79.48,79.48,342320.0,79.53,79.55,79.48,79.48,342320.0
2019-02-11 13:55:00,79.48,79.5,79.45,79.49,289280.0,79.48,79.5,79.45,79.49,289280.0
2019-02-11 14:00:00,79.48,79.48,79.42,79.47,223740.0,79.48,79.48,79.42,79.47,223740.0
2019-02-11 14:05:00,79.47,79.51,79.41,79.46,144140.0,79.47,79.51,79.41,79.46,144140.0
2019-02-11 14:10:00,79.46,79.51,79.44,79.47,166700.0,79.46,79.51,79.44,79.47,166700.0
2019-02-11 14:15:00,79.47,79.48,79.35,79.37,219400.0,79.47,79.48,79.35,79.37,219400.0
2019-02-11 14:20:00,79.37,79.49,79.35,79.45,319140.0,79.37,79.49,79.35,79.45,319140.0
2019-02-11 14:25:00,79.46,79.48,79.42,79.43,95480.0,79.46,79.48,79.42,79.43,95480.0
2019-02-11 14:30:00,79.45,79.54,79.45,79.49,261560.0,79.45,79.54,79.45,79.49,261560.0
2019-02-11 14:35:00,79.49,79.5,79.42,79.45,147940.0,79.49,79.5,79.42,79.45,147940.0
2019-02-11 14:40:00,79.46,79.61,79.46,79.57,330040.0,79.46,79.61,79.46,79.57,330040.0
2019-02-11 14:45:00,79.57,79.58,79.33,79.39,242300.0,79.57,79.58,79.33,79.39,242300.0
2019-02-11 14:50:00,79.39,79.43,79.38,79.39,269840.0,79.39,79.43,79.38,79.39,269840.0
2019-02-11 14:55:00,79.4,79.46,79.39,79.39,203740.0,79.4,79.46,79.39,79.39,203740.0
2019-02-11 15:00:00,79.39,79.53,79.39,79.47,309320.0,79.39,79.53,79.39,79.47,309320.0
2019-02-11 15:05:00,79.5,79.55,79.48,79.53,259900.0,79.5,79.55,79.48,79.53,259900.0
2019-02-11 15:10:00,79.54,79.57,79.5,79.56,240320.0,79.54,79.57,79.5,79.56,240320.0
2019-02-11 15:15:00,79.57,79.61,79.51,79.53,457940.0,79.57,79.61,79.51,79.53,457940.0
2019-02-11 15:20:00,79.54,79.58,79.5,79.56,237580.0,79.54,79.58,79.5,79.56,237580.0
2019-02-11 15:25:00,79.56,79.59,79.53,79.55,280320.0,79.56,79.59,79.53,79.55,280320.0
2019-02-11 15:30:00,79.57,79.58,79.39,79.41,502580.0,79.57,79.58,79.39,79.41,502580.0
2019-02-11 15:35:00,79.42,79.53,79.42,79.51,363040.0,79.42,79.53,79.42,79.51,363040.0
2019-02-11 15:40:00,79.51,79.62,79.5,79.53,498820.0,79.51,79.62,79.5,79.53,498820.0
2019-02-11 15:45:00,79.52,79.6,79.52,79.56,568960.0,79.52,79.6,79.52,79.56,568960.0
2019-02-11 15:50:00,79.58,79.68,79.56,79.67,726520.0,79.58,79.68,79.56,79.67,726520.0
2019-02-11 15:55:00,79.66,79.66,79.53,79.58,1506060.0,79.66,79.66,79.53,79.58,1506060.0
2019-02-12 09:30:00,80.2,80.32,79.94,80.26,2929840.0,80.2,80.32,79.94,80.26,2929840.0
2019-02-12 09:35:00,80.26,80.61,80.25,80.5,2267760.0,80.26,80.61,80.25,80.5,2267760.0
2019-02-12 09:40:00,80.5,80.64,80.47,80.58,1269100.0,80.5,80.64,80.47,80.58,1269100.0
2019-02-12 09:45:00,80.59,80.76,80.59,80.74,2105320.0,80.59,80.76,80.59,80.74,2105320.0
2019-02-12 09:50:00,80.74,80.83,80.68,80.8,958860.0,80.74,80.83,80.68,80.8,958860.0
2019-02-12 09:55:00,80.83,80.84,80.61,80.7,977980.0,80.83,80.84,80.61,80.7,977980.0
2019-02-12 10:00:00,80.7,80.95,80.7,80.93,1226640.0,80.7,80.95,80.7,80.93,1226640.0
2019-02-12 10:05:00,80.94,81.05,80.9,81.04,2153480.0,80.94,81.05,80.9,81.04,2153480.0
2019-02-12 10:10:00,81.04,81.18,81.0,81.0,1315200.0,81.04,81.18,81.0,81.0,1315200.0
2019-02-12 10:15:00,81.01,81.21,81.01,81.2,1043220.0,81.01,81.21,81.01,81.2,1043220.0
2019-02-12 10:20:00,81.21,81.25,81.13,81.2,886080.0,81.21,81.25,81.13,81.2,886080.0
2019-02-12 10:25:00,81.2,81.39,81.2,81.32,1742440.0,81.2,81.39,81.2,81.32,1742440.0
2019-02-12 10:30:00,81.35,81.39,81.27,81.33,772340.0,81.35,81.39,81.27,81.33,772340.0
2019-02-12 10:35:00,81.31,81.35,81.26,81.28,844540.0,81.31,81.35,81.26,81.28,844540.0
2019-02-12 10:40:00,81.28,81.31,81.01,81.06,1135820.0,81.28,81.31,81.01,81.06,1135820.0
2019-02-12 10:45:00,81.04,81.17,81.04,81.15,438680.0,81.04,81.17,81.04,81.15,438680.0
2019-02-12 10:50:00,81.13,81.28,81.13,81.23,651740.0,81.13,81.28,81.13,81.23,651740.0
2019-02-12 10:55:00,81.25,81.48,81.23,81.45,793420.0,81.25,81.48,81.23,81.45,793420.0
2019-02-12 11:00:00,81.44,81.5,81.42,81.42,1806500.0,81.44,81.5,81.42,81.42,1806500.0
2019-02-12 11:05:00,81.43,81.5,81.43,81.49,1037000.0,81.43,81.5,81.43,81.49,1037000.0
2019-02-12 11:10:00,81.49,81.65,81.49,81.63,952820.0,81.49,81.65,81.49,81.63,952820.0
2019-02-12 11:15:00,81.63,81.63,81.52,81.56,703460.0,81.63,81.63,81.52,81.56,703460.0
2019-02-12 11:20:00,81.56,81.59,81.36,81.37,978820.0,81.56,81.59,81.36,81.37,978820.0
2019-02-12 11:25:00,81.37,81.51,81.36,81.47,464680.0,81.37,81.51,81.36,81.47,464680.0
2019-02-12 11:30:00,81.46,81.46,81.34,81.4,441260.0,81.46,81.46,81.34,81.4,441260.0
2019-02-12 11:35:00,81.42,81.46,81.34,81.45,345900.0,81.42,81.46,81.34,81.45,345900.0
2019-02-12 11:40:00,81.43,81.52,81.43,81.45,303220.0,81.43,81.52,81.43,81.45,303220.0
2019-02-12 11:45:00,81.46,81.48,81.39,81.43,271980.0,81.46,81.48,81.39,81.43,271980.0
2019-02-12 11:50:00,81.43,81.52,81.39,81.5,389700.0,81.43,81.52,81.39,81.5,389700.0
2019-02-12 11:55:00,81.49,81.57,81.46,81.51,472340.0,81.49,81.57,81.46,81.51,472340.0
2019-02-12 12:00:00,81.5,81.57,81.48,81.52,270200.0,81.5,81.57,81.48,81.52,270200.0
2019-02-12 12:05:00,81.5,81.51,81.43,81.45,305680.0,81.5,81.51,81.43,81.45,305680.0
2019-02-12 12:10:00,81.44,81.51,81.41,81.43,399700.0,81.44,81.51,81.41,81.43,399700.0
2019-02-12 12:15:00,81.43,81.48,81.31,81.35,463180.0,81.43,81.48,81.31,81.35,463180.0
2019-02-12 12:20:00,81.35,81.41,81.35,81.39,251280.0,81.35,81.41,81.35,81.39,251280.0
2019-02-12 12:25:00,81.39,81.39,81.22,81.23,406320.0,81.39,81.39,81.22,81.23,406320.0
2019-02-12 12:30:00,81.25,81.35,81.24,81.3,304800.0,81.25,81.35,81.24,81.3,304800.0
2019-02-12 12:35:00,81.3,81.37,81.3,81.37,242100.0,81.3,81.37,81.3,81.37,242100.0
2019-02-12 12:40:00,81.36,81.36,81.27,81.27,154080.0,81.36,81.36,81.27,81.27,154080.0
2019-02-12 12:45:00,81.25,81.34,81.25,81.25,216460.0,81.25,81.34,81.25,81.25,216460.0
2019-02-12 12:50:00,81.29,81.33,81.28,81.3,125840.0,81.29,81.33,81.28,81.3,125840.0
2019-02-12 12:55:00,81.3,81.38,81.3,81.35,300840.0,81.3,81.38,81.3,81.35,300840.0
2019-02-12 13:00:00,81.35,81.37,81.33,81.36,149140.0,81.35,81.37,81.33,81.36,149140.0
2019-02-12 13:05:00,81.37,81.39,81.3,81.36,214980.0,81.37,81.39,81.3,81.36,214980.0
2019-02-12 13:10:00,81.36,81.38,81.33,81.35,158980.0,81.36,81.38,81.33,81.35,158980.0
2019-02-12 13:15:00,81.35,81.39,81.34,81.37,213000.0,81.35,81.39,81.34,81.37,213000.0
2019-02-12 13:20:00,81.37,81.42,81.36,81.42,293920.0,81.37,81.42,81.36,81.42,293920.0
2019-02-12 13:25:00,81.41,81.49,81.41,81.45,316340.0,81.41,81.49,81.41,81.45,316340.0
2019-02-12 13:30:00,81.45,81.53,81.45,81.52,368740.0,81.45,81.53,81.45,81.52,368740.0
2019-02-12 13:35:00,81.53,81.55,81.46,81.5,325180.0,81.53,81.55,81.46,81.5,325180.0
2019-02-12 13:40:00,81.51,81.54,81.47,81.51,214640.0,81.51,81.54,81.47,81.51,214640.0
2019-02-12 13:45:00,81.52,81.57,81.47,81.57,234600.0,81.52,81.57,81.47,81.57,234600.0
2019-02-12 13:50:00,81.58,81.64,81.58,81.64,450760.0,81.58,81.64,81.58,81.64,450760.0
2019-02-12 13:55:00,81.62,81.65,81.57,81.64,272300.0,81.62,81.65,81.57,81.64,272300.0
2019-02-12 14:00:00,81.64,81.65,81.6,81.63,355340.0,81.64,81.65,81.6,81.63,355340.0
2019-02-12 14:05:00,81.64,81.66,81.59,81.61,316580.0,81.64,81.66,81.59,81.61,316580.0
2019-02-12 14:10:00,81.6,81.67,81.6,81.64,398320.0,81.6,81.67,81.6,81.64,398320.0
2019-02-12 14:15:00,81.64,81.67,81.61,81.65,225200.0,81.64,81.67,81.61,81.65,225200.0
2019-02-12 14:20:00,81.65,81.74,81.65,81.73,395200.0,81.65,81.74,81.65,81.73,395200.0
2019-02-12 14:25:00,81.73,81.74,81.68,81.74,239100.0,81.73,81.74,81.68,81.74,239100.0
2019-02-12 14:30:00,81.74,81.75,81.71,81.74,268580.0,81.74,81.75,81.71,81.74,268580.0
2019-02-12 14:35:00,81.75,81.84,81.73,81.8,838520.0,81.75,81.84,81.73,81.8,838520.0
2019-02-12 14:40:00,81.8,81.83,81.73,81.78,357420.0,81.8,81.83,81.73,81.78,357420.0
2019-02-12 14:45:00,81.78,81.84,81.76,81.84,462200.0,81.78,81.84,81.76,81.84,462200.0
2019-02-12 14:50:00,81.83,81.85,81.76,81.77,600440.0,81.83,81.85,81.76,81.77,600440.0
2019-02-12 14:55:00,81.77,81.85,81.56,81.6,679400.0,81.77,81.85,81.56,81.6,679400.0
2019-02-12 15:00:00,81.6,81.7,81.54,81.63,688800.0,81.6,81.7,81.54,81.63,688800.0
2019-02-12 15:05:00,81.61,81.68,81.59,81.61,419740.0,81.61,81.68,81.59,81.61,419740.0
2019-02-12 15:10:00,81.6,81.7,81.59,81.69,378960.0,81.6,81.7,81.59,81.69,378960.0
2019-02-12 15:15:00,81.69,81.75,81.69,81.72,325120.0,81.69,81.75,81.69,81.72,325120.0
2019-02-12 15:20:00,81.75,81.79,81.72,81.78,357860.0,81.75,81.79,81.72,81.78,357860.0
2019-02-12 15:25:00,81.78,81.8,81.75,81.79,426700.0,81.78,81.8,81.75,81.79,426700.0
2019-02-12 15:30:00,81.79,81.85,81.78,81.82,423500.0,81.79,81.85,81.78,81.82,423500.0
2019-02-12 15:35:00,81.82,81.83,81.72,81.79,498460.0,81.82,81.83,81.72,81.79,498460.0
2019-02-12 15:40:00,81.8,81.9,81.79,81.81,1057560.0,81.8,81.9,81.79,81.81,1057560.0
2019-02-12 15:45:00,81.79,81.83,81.7,81.76,622400.0,81.79,81.83,81.7,81.76,622400.0
2019-02-12 15:50:00,81.76,81.92,81.75,81.9,1248620.0,81.76,81.92,81.75,81.9,1248620.0
2019-02-12 15:55:00,81.9,81.97,81.87,81.9,2013800.0,81.9,81.97,81.87,81.9,2013800.0
2019-02-13 09:30:00,82.35,82.73,82.3,82.73,3488140.0,82.35,82.73,82.3,82.73,3488140.0
2019-02-13 09:35:00,82.72,82.79,82.51,82.71,1849940.0,82.72,82.79,82.51,82.71,1849940.0
2019-02-13 09:40:00,82.75,82.76,82.32,82.5,1651440.0,82.75,82.76,82.32,82.5,1651440.0
2019-02-13 09:45:00,82.53,82.61,82.42,82.5,899160.0,82.53,82.61,82.42,82.5,899160.0
2019-02-13 09:50:00,82.5,82.78,82.46,82.74,1234840.0,82.5,82.78,82.46,82.74,1234840.0
2019-02-13 09:55:00,82.75,82.82,82.57,82.63,855960.0,82.75,82.82,82.57,82.63,855960.0
2019-02-13 10:00:00,82.61,82.79,82.51,82.62,999700.0,82.61,82.79,82.51,82.62,999700.0
2019-02-13 10:05:00,82.62,82.63,82.36,82.39,1114260.0,82.62,82.63,82.36,82.39,1114260.0
2019-02-13 10:10:00,82.38,82.43,82.05,82.18,1351800.0,82.38,82.43,82.05,82.18,1351800.0
2019-02-13 10:15:00,82.2,82.26,82.03,82.25,938280.0,82.2,82.26,82.03,82.25,938280.0
2019-02-13 10:20:00,82.25,82.45,82.23,82.41,879800.0,82.25,82.45,82.23,82.41,879800.0
2019-02-13 10:25:00,82.41,82.49,82.36,82.46,489120.0,82.41,82.49,82.36,82.46,489120.0
2019-02-13 10:30:00,82.46,82.5,82.34,82.4,354420.0,82.46,82.5,82.34,82.4,354420.0
2019-02-13 10:35:00,82.4,82.58,82.4,82.5,560480.0,82.4,82.58,82.4,82.5,560480.0
2019-02-13 10:40:00,82.49,82.6,82.45,82.53,465340.0,82.49,82.6,82.45,82.53,465340.0
2019-02-13 10:45:00,82.6,82.6,82.49,82.55,345300.0,82.6,82.6,82.49,82.55,345300.0
2019-02-13 10:50:00,82.56,82.6,82.38,82.44,452240.0,82.56,82.6,82.38,82.44,452240.0
2019-02-13 10:55:00,82.45,82.54,82.4,82.46,228700.0,82.45,82.54,82.4,82.46,228700.0
2019-02-13 11:00:00,82.46,82.53,82.42,82.5,278160.0,82.46,82.53,82.42,82.5,278160.0
2019-02-13 11:05:00,82.48,82.52,82.43,82.47,300480.0,82.48,82.52,82.43,82.47,300480.0
2019-02-13 11:10:00,82.5,82.55,82.47,82.53,404200.0,82.5,82.55,82.47,82.53,404200.0
2019-02-13 11:15:00,82.53,82.55,82.47,82.5,195300.0,82.53,82.55,82.47,82.5,195300.0
2019-02-13 11:20:00,82.54,82.57,82.48,82.48,296540.0,82.54,82.57,82.48,82.48,296540.0
2019-02-13 11:25:00,82.48,82.48,82.28,82.34,752180.0,82.48,82.48,82.28,82.34,752180.0
2019-02-13 11:30:00,82.31,82.31,82.14,82.26,743420.0,82.31,82.31,82.14,82.26,743420.0
2019-02-13 11:35:00,82.26,82.34,82.21,82.27,483920.0,82.26,82.34,82.21,82.27,483920.0
2019-02-13 11:40:00,82.27,82.36,82.22,82.29,268320.0,82.27,82.36,82.22,82.29,268320.0
2019-02-13 11:45:00,82.25,82.38,82.23,82.33,305340.0,82.25,82.38,82.23,82.33,305340.0
2019-02-13 11:50:00,82.33,82.4,82.32,82.39,236660.0,82.33,82.4,82.32,82.39,236660.0
2019-02-13 11:55:00,82.39,82.41,82.36,82.37,238260.0,82.39,82.41,82.36,82.37,238260.0
2019-02-13 12:00:00,82.38,82.5,82.37,82.48,388540.0,82.38,82.5,82.37,82.48,388540.0
2019-02-13 12:05:00,82.48,82.51,82.41,82.47,360960.0,82.48,82.51,82.41,82.47,360960.0
2019-02-13 12:10:00,82.44,82.45,82.36,82.4,244860.0,82.44,82.45,82.36,82.4,244860.0
2019-02-13 12:15:00,82.42,82.47,82.32,82.34,201620.0,82.42,82.47,82.32,82.34,201620.0
2019-02-13 12:20:00,82.34,82.36,82.23,82.24,313940.0,82.34,82.36,82.23,82.24,313940.0
2019-02-13 12:25:00,82.24,82.37,82.24,82.36,254240.0,82.24,82.37,82.24,82.36,254240.0
2019-02-13 12:30:00,82.36,82.38,82.32,82.35,159760.0,82.36,82.38,82.32,82.35,159760.0
2019-02-13 12:35:00,82.36,82.36,82.31,82.34,103760.0,82.36,82.36,82.31,82.34,103760.0
2019-02-13 12:40:00,82.36,82.48,82.36,82.45,251320.0,82.36,82.48,82.36,82.45,251320.0
2019-02-13 12:45:00,82.45,82.46,82.43,82.44,117520.0,82.45,82.46,82.43,82.44,117520.0
2019-02-13 12:50:00,82.45,82.45,82.34,82.4,109020.0,82.45,82.45,82.34,82.4,109020.0
2019-02-13 12:55:00,82.39,82.46,82.38,82.44,440520.0,82.39,82.46,82.38,82.44,440520.0
2019-02-13 13:00:00,82.45,82.51,82.44,82.48,268760.0,82.45,82.51,82.44,82.48,268760.0
2019-02-13 13:05:00,82.49,82.54,82.49,82.52,244500.0,82.49,82.54,82.49,82.52,244500.0
2019-02-13 13:10:00,82.51,82.51,82.46,82.47,262960.0,82.51,82.51,82.46,82.47,262960.0
2019-02-13 13:15:00,82.46,82.5,82.44,82.5,132900.0,82.46,82.5,82.44,82.5,132900.0
2019-02-13 13:20:00,82.51,82.51,82.46,82.47,135940.0,82.51,82.51,82.46,82.47,135940.0
2019-02-13 13:25:00,82.48,82.52,82.46,82.49,205220.0,82.48,82.52,82.46,82.49,205220.0
2019-02-13 13:30:00,82.5,82.54,82.5,82.5,171700.0,82.5,82.54,82.5,82.5,171700.0
2019-02-13 13:35:00,82.51,82.52,82.49,82.51,115860.0,82.51,82.52,82.49,82.51,115860.0
2019-02-13 13:40:00,82.52,82.55,82.47,82.49,212780.0,82.52,82.55,82.47,82.49,212780.0
2019-02-13 13:45:00,82.48,82.49,82.44,82.48,217920.0,82.48,82.49,82.44,82.48,217920.0
2019-02-13 13:50:00,82.49,82.51,82.45,82.5,179440.0,82.49,82.51,82.45,82.5,179440.0
2019-02-13 13:55:00,82.51,82.52,82.44,82.46,144320.0,82.51,82.52,82.44,82.46,144320.0
2019-02-13 14:00:00,82.48,82.53,82.48,82.5,125640.0,82.48,82.53,82.48,82.5,125640.0
2019-02-13 14:05:00,82.49,82.5,82.45,82.49,133280.0,82.49,82.5,82.45,82.49,133280.0
2019-02-13 14:10:00,82.48,82.5,82.37,82.43,222700.0,82.48,82.5,82.37,82.43,222700.0
2019-02-13 14:15:00,82.43,82.45,82.37,82.38,148700.0,82.43,82.45,82.37,82.38,148700.0
2019-02-13 14:20:00,82.38,82.42,82.34,82.35,245360.0,82.38,82.42,82.34,82.35,245360.0
2019-02-13 14:25:00,82.35,82.41,82.32,82.38,216500.0,82.35,82.41,82.32,82.38,216500.0
2019-02-13 14:30:00,82.39,82.42,82.34,82.37,277280.0,82.39,82.42,82.34,82.37,277280.0
2019-02-13 14:35:00,82.37,82.4,82.29,82.3,217880.0,82.37,82.4,82.29,82.3,217880.0
2019-02-13 14:40:00,82.28,82.42,82.28,82.41,343380.0,82.28,82.42,82.28,82.41,343380.0
2019-02-13 14:45:00,82.43,82.5,82.35,82.5,271760.0,82.43,82.5,82.35,82.5,271760.0
2019-02-13 14:50:00,82.5,82.51,82.47,82.47,344860.0,82.5,82.51,82.47,82.47,344860.0
2019-02-13 14:55:00,82.47,82.48,82.44,82.46,199920.0,82.47,82.48,82.44,82.46,199920.0
2019-02-13 15:00:00,82.44,82.49,82.38,82.38,189700.0,82.44,82.49,82.38,82.38,189700.0
2019-02-13 15:05:00,82.38,82.4,82.35,82.35,257600.0,82.38,82.4,82.35,82.35,257600.0
2019-02-13 15:10:00,82.36,82.42,82.36,82.38,169820.0,82.36,82.42,82.36,82.38,169820.0
2019-02-13 15:15:00,82.39,82.43,82.39,82.4,182840.0,82.39,82.43,82.39,82.4,182840.0
2019-02-13 15:20:00,82.42,82.44,82.36,82.36,198780.0,82.42,82.44,82.36,82.36,198780.0
2019-02-13 15:25:00,82.37,82.37,82.29,82.34,303380.0,82.37,82.37,82.29,82.34,303380.0
2019-02-13 15:30:00,82.35,82.39,82.31,82.31,239060.0,82.35,82.39,82.31,82.31,239060.0
2019-02-13 15:35:00,82.29,82.31,82.18,82.18,415240.0,82.29,82.31,82.18,82.18,415240.0
2019-02-13 15:40:00,82.2,82.24,82.12,82.15,495500.0,82.2,82.24,82.12,82.15,495500.0
2019-02-13 15:45:00,82.12,82.15,81.88,82.04,1088920.0,82.12,82.15,81.88,82.04,1088920.0
2019-02-13 15:50:00,82.02,82.05,81.86,81.99,884100.0,82.02,82.05,81.86,81.99,884100.0
2019-02-13 15:55:00,82.0,82.07,81.95,82.0,1399500.0,82.0,82.07,81.95,82.0,1399500.0
2019-02-14 09:30:00,81.23,81.32,80.77,80.94,3281480.0,81.23,81.32,80.77,80.94,3281480.0
2019-02-14 09:35:00,80.99,81.15,80.85,81.0,1572560.0,80.99,81.15,80.85,81.0,1572560.0
2019-02-14 09:40:00,81.01,81.05,80.83,80.85,1382840.0,81.01,81.05,80.83,80.85,1382840.0
2019-02-14 09:45:00,80.87,80.9,80.58,80.68,1299160.0,80.87,80.9,80.58,80.68,1299160.0
2019-02-14 09:50:00,80.69,80.7,80.3,80.53,2242900.0,80.69,80.7,80.3,80.53,2242900.0
2019-02-14 09:55:00,80.51,80.93,80.48,80.84,1784620.0,80.51,80.93,80.48,80.84,1784620.0
2019-02-14 10:00:00,80.84,81.01,80.66,81.0,1041960.0,80.84,81.01,80.66,81.0,1041960.0
2019-02-14 10:05:00,80.99,81.14,80.88,80.96,1095160.0,80.99,81.14,80.88,80.96,1095160.0
2019-02-14 10:10:00,80.98,81.13,80.91,81.01,809900.0,80.98,81.13,80.91,81.01,809900.0
2019-02-14 10:15:00,81.04,81.13,80.98,81.08,288480.0,81.04,81.13,80.98,81.08,288480.0
2019-02-14 10:20:00,81.07,81.15,81.0,81.0,465700.0,81.07,81.15,81.0,81.0,465700.0
2019-02-14 10:25:00,81.0,81.09,80.95,81.03,468380.0,81.0,81.09,80.95,81.03,468380.0
2019-02-14 10:30:00,81.0,81.24,80.98,81.21,787660.0,81.0,81.24,80.98,81.21,787660.0
2019-02-14 10:35:00,81.21,81.21,80.73,80.88,1007860.0,81.21,81.21,80.73,80.88,1007860.0
2019-02-14 10:40:00,80.85,81.06,80.85,80.95,564940.0,80.85,81.06,80.85,80.95,564940.0
2019-02-14 10:45:00,80.94,81.08,80.93,81.06,471100.0,80.94,81.08,80.93,81.06,471100.0
2019-02-14 10:50:00,81.06,81.1,81.0,81.0,228600.0,81.06,81.1,81.0,81.0,228600.0
2019-02-14 10:55:00,81.0,81.09,80.9,80.98,430320.0,81.0,81.09,80.9,80.98,430320.0
2019-02-14 11:00:00,80.99,81.01,80.82,80.85,420620.0,80.99,81.01,80.82,80.85,420620.0
2019-02-14 11:05:00,80.86,80.97,80.82,80.92,408720.0,80.86,80.97,80.82,80.92,408720.0
2019-02-14 11:10:00,80.93,80.97,80.85,80.89,355820.0,80.93,80.97,80.85,80.89,355820.0
2019-02-14 11:15:00,80.88,80.96,80.83,80.92,278140.0,80.88,80.96,80.83,80.92,278140.0
2019-02-14 11:20:00,80.89,80.94,80.81,80.84,202540.0,80.89,80.94,80.81,80.84,202540.0
2019-02-14 11:25:00,80.84,80.86,80.78,80.8,180020.0,80.84,80.86,80.78,80.8,180020.0
2019-02-14 11:30:00,80.84,80.86,80.62,80.63,685920.0,80.84,80.86,80.62,80.63,685920.0
2019-02-14 11:35:00,80.64,80.82,80.64,80.78,450560.0,80.64,80.82,80.64,80.78,450560.0
2019-02-14 11:40:00,80.78,80.95,80.78,80.93,582340.0,80.78,80.95,80.78,80.93,582340.0
2019-02-14 11:45:00,80.93,80.99,80.92,80.93,501460.0,80.93,80.99,80.92,80.93,501460.0
2019-02-14 11:50:00,80.93,80.96,80.9,80.95,309840.0,80.93,80.96,80.9,80.95,309840.0
2019-02-14 11:55:00,80.94,81.02,80.9,80.97,324600.0,80.94,81.02,80.9,80.97,324600.0
2019-02-14 12:00:00,80.98,81.01,80.91,80.99,229920.0,80.98,81.01,80.91,80.99,229920.0
2019-02-14 12:05:00,80.98,81.14,80.98,81.12,537840.0,80.98,81.14,80.98,81.12,537840.0
2019-02-14 12:10:00,81.12,81.29,81.1,81.28,681340.0,81.12,81.29,81.1,81.28,681340.0
2019-02-14 12:15:00,81.28,81.59,81.25,81.54,1195520.0,81.28,81.59,81.25,81.54,1195520.0
2019-02-14 12:20:00,81.55,81.82,81.5,81.81,1484900.0,81.55,81.82,81.5,81.81,1484900.0
2019-02-14 12:25:00,81.83,81.9,81.65,81.78,1292980.0,81.83,81.9,81.65,81.78,1292980.0
2019-02-14 12:30:00,81.76,81.77,81.56,81.58,591480.0,81.76,81.77,81.56,81.58,591480.0
2019-02-14 12:35:00,81.58,81.62,81.52,81.52,653040.0,81.58,81.62,81.52,81.52,653040.0
2019-02-14 12:40:00,81.54,81.62,81.53,81.59,417680.0,81.54,81.62,81.53,81.59,417680.0
2019-02-14 12:45:00,81.61,81.71,81.53,81.53,466620.0,81.61,81.71,81.53,81.53,466620.0
2019-02-14 12:50:00,81.53,81.65,81.52,81.56,292040.0,81.53,81.65,81.52,81.56,292040.0
2019-02-14 12:55:00,81.56,81.64,81.56,81.62,242640.0,81.56,81.64,81.56,81.62,242640.0
2019-02-14 13:00:00,81.62,81.7,81.56,81.6,164140.0,81.62,81.7,81.56,81.6,164140.0
2019-02-14 13:05:00,81.62,81.63,81.56,81.61,163940.0,81.62,81.63,81.56,81.61,163940.0
2019-02-14 13:10:00,81.6,81.64,81.57,81.61,173660.0,81.6,81.64,81.57,81.61,173660.0
2019-02-14 13:15:00,81.63,81.63,81.58,81.59,160300.0,81.63,81.63,81.58,81.59,160300.0
2019-02-14 13:20:00,81.58,81.61,81.51,81.53,245700.0,81.58,81.61,81.51,81.53,245700.0
2019-02-14 13:25:00,81.52,81.55,81.46,81.48,452180.0,81.52,81.55,81.46,81.48,452180.0
2019-02-14 13:30:00,81.5,81.54,81.46,81.5,239700.0,81.5,81.54,81.46,81.5,239700.0
2019-02-14 13:35:00,81.49,81.52,81.44,81.45,191400.0,81.49,81.52,81.44,81.45,191400.0
2019-02-14 13:40:00,81.45,81.46,81.42,81.44,168440.0,81.45,81.46,81.42,81.44,168440.0
2019-02-14 13:45:00,81.42,81.44,81.28,81.33,273740.0,81.42,81.44,81.28,81.33,273740.0
2019-02-14 13:50:00,81.34,81.35,81.23,81.23,349800.0,81.34,81.35,81.23,81.23,349800.0
2019-02-14 13:55:00,81.24,81.3,81.21,81.25,221520.0,81.24,81.3,81.21,81.25,221520.0
2019-02-14 14:00:00,81.24,81.25,81.15,81.2,370740.0,81.24,81.25,81.15,81.2,370740.0
2019-02-14 14:05:00,81.2,81.33,81.14,81.27,554400.0,81.2,81.33,81.14,81.27,554400.0
2019-02-14 14:10:00,81.27,81.36,81.27,81.29,319160.0,81.27,81.36,81.27,81.29,319160.0
2019-02-14 14:15:00,81.32,81.39,81.31,81.33,209060.0,81.32,81.39,81.31,81.33,209060.0
2019-02-14 14:20:00,81.33,81.34,81.26,81.3,215480.0,81.33,81.34,81.26,81.3,215480.0
2019-02-14 14:25:00,81.29,81.48,81.29,81.4,451020.0,81.29,81.48,81.29,81.4,451020.0
2019-02-14 14:30:00,81.38,81.38,81.27,81.36,269040.0,81.38,81.38,81.27,81.36,269040.0
2019-02-14 14:35:00,81.35,81.4,81.33,81.37,197960.0,81.35,81.4,81.33,81.37,197960.0
2019-02-14 14:40:00,81.39,81.41,81.36,81.4,195040.0,81.39,81.41,81.36,81.4,195040.0
2019-02-14 14:45:00,81.4,81.43,81.33,81.33,180620.0,81.4,81.43,81.33,81.33,180620.0
2019-02-14 14:50:00,81.32,81.35,81.22,81.32,250360.0,81.32,81.35,81.22,81.32,250360.0
2019-02-14 14:55:00,81.3,81.33,81.18,81.22,497840.0,81.3,81.33,81.18,81.22,497840.0
2019-02-14 15:00:00,81.22,81.3,81.21,81.27,178600.0,81.22,81.3,81.21,81.27,178600.0
2019-02-14 15:05:00,81.26,81.55,81.26,81.32,563660.0,81.26,81.55,81.26,81.32,563660.0
2019-02-14 15:10:00,81.32,81.35,81.21,81.24,296500.0,81.32,81.35,81.21,81.24,296500.0
2019-02-14 15:15:00,81.26,81.31,81.21,81.26,274440.0,81.26,81.31,81.21,81.26,274440.0
2019-02-14 15:20:00,81.26,81.3,81.23,81.26,230400.0,81.26,81.3,81.23,81.26,230400.0
2019-02-14 15:25:00,81.25,81.26,81.16,81.18,510660.0,81.25,81.26,81.16,81.18,510660.0
2019-02-14 15:30:00,81.18,81.23,81.16,81.18,420300.0,81.18,81.23,81.16,81.18,420300.0
2019-02-14 15:35:00,81.19,81.23,81.16,81.17,308660.0,81.19,81.23,81.16,81.17,308660.0
2019-02-14 15:40:00,81.16,81.17,81.04,81.09,679040.0,81.16,81.17,81.04,81.09,679040.0
2019-02-14 15:45:00,81.08,81.1,81.01,81.07,725420.0,81.08,81.1,81.01,81.07,725420.0
2019-02-14 15:50:00,81.07,81.17,81.06,81.17,559380.0,81.07,81.17,81.06,81.17,559380.0
2019-02-14 15:55:00,81.17,81.25,81.09,81.12,1544060.0,81.17,81.25,81.09,81.12,1544060.0
2019-02-15 09:30:00,81.35,81.45,81.08,81.12,5564340.0,81.35,81.45,81.08,81.12,5564340.0
2019-02-15 09:35:00,81.09,81.17,80.7,81.01,1813080.0,81.09,81.17,80.7,81.01,1813080.0
2019-02-15 09:40:00,81.01,81.01,80.7,80.73,1450120.0,81.01,81.01,80.7,80.73,1450120.0
2019-02-15 09:45:00,80.77,81.02,80.71,80.78,1132300.0,80.77,81.02,80.71,80.78,1132300.0
2019-02-15 09:50:00,80.78,80.78,80.6,80.62,1168060.0,80.78,80.78,80.6,80.62,1168060.0
2019-02-15 09:55:00,80.63,80.78,80.58,80.61,996800.0,80.63,80.78,80.58,80.61,996800.0
2019-02-15 10:00:00,80.61,80.79,80.5,80.6,1220060.0,80.61,80.79,80.5,80.6,1220060.0
2019-02-15 10:05:00,80.61,80.66,80.48,80.5,874440.0,80.61,80.66,80.48,80.5,874440.0
2019-02-15 10:10:00,80.53,80.63,80.37,80.6,1452320.0,80.53,80.63,80.37,80.6,1452320.0
2019-02-15 10:15:00,80.61,80.82,80.6,80.81,928180.0,80.61,80.82,80.6,80.81,928180.0
2019-02-15 10:20:00,80.81,80.84,80.74,80.78,805340.0,80.81,80.84,80.74,80.78,805340.0
2019-02-15 10:25:00,80.8,80.9,80.73,80.83,786920.0,80.8,80.9,80.73,80.83,786920.0
2019-02-15 10:30:00,80.85,80.85,80.66,80.74,464000.0,80.85,80.85,80.66,80.74,464000.0
2019-02-15 10:35:00,80.73,80.84,80.72,80.83,397520.0,80.73,80.84,80.72,80.83,397520.0
2019-02-15 10:40:00,80.83,80.99,80.76,80.79,867500.0,80.83,80.99,80.76,80.79,867500.0
2019-02-15 10:45:00,80.8,80.91,80.72,80.81,541220.0,80.8,80.91,80.72,80.81,541220.0
2019-02-15 10:50:00,80.81,80.81,80.65,80.73,542160.0,80.81,80.81,80.65,80.73,542160.0
2019-02-15 10:55:00,80.73,80.77,80.54,80.56,497880.0,80.73,80.77,80.54,80.56,497880.0
2019-02-15 11:00:00,80.58,80.77,80.58,80.75,391240.0,80.58,80.77,80.58,80.75,391240.0
2019-02-15 11:05:00,80.74,80.76,80.63,80.64,304280.0,80.74,80.76,80.63,80.64,304280.0
2019-02-15 11:10:00,80.66,80.66,80.49,80.56,610300.0,80.66,80.66,80.49,80.56,610300.0
2019-02-15 11:15:00,80.55,80.59,80.4,80.43,618280.0,80.55,80.59,80.4,80.43,618280.0
2019-02-15 11:20:00,80.43,80.44,80.29,80.43,1029500.0,80.43,80.44,80.29,80.43,1029500.0
2019-02-15 11:25:00,80.43,80.54,80.42,80.54,657180.0,80.43,80.54,80.42,80.54,657180.0
2019-02-15 11:30:00,80.51,80.51,80.42,80.46,393660.0,80.51,80.51,80.42,80.46,393660.0
2019-02-15 11:35:00,80.46,80.46,80.28,80.35,412100.0,80.46,80.46,80.28,80.35,412100.0
2019-02-15 11:40:00,80.36,80.38,80.24,80.3,548480.0,80.36,80.38,80.24,80.3,548480.0
2019-02-15 11:45:00,80.32,80.37,80.26,80.35,456960.0,80.32,80.37,80.26,80.35,456960.0
2019-02-15 11:50:00,80.36,80.5,80.3,80.47,425220.0,80.36,80.5,80.3,80.47,425220.0
2019-02-15 11:55:00,80.47,80.53,80.38,80.38,489460.0,80.47,80.53,80.38,80.38,489460.0
2019-02-15 12:00:00,80.4,80.44,80.32,80.37,251460.0,80.4,80.44,80.32,80.37,251460.0
2019-02-15 12:05:00,80.39,80.51,80.35,80.5,217660.0,80.39,80.51,80.35,80.5,217660.0
2019-02-15 12:10:00,80.47,80.58,80.45,80.56,400340.0,80.47,80.58,80.45,80.56,400340.0
2019-02-15 12:15:00,80.55,80.65,80.54,80.65,319240.0,80.55,80.65,80.54,80.65,319240.0
2019-02-15 12:20:00,80.65,80.65,80.56,80.57,208940.0,80.65,80.65,80.56,80.57,208940.0
2019-02-15 12:25:00,80.57,80.65,80.57,80.64,244620.0,80.57,80.65,80.57,80.64,244620.0
2019-02-15 12:30:00,80.63,80.66,80.5,80.52,229460.0,80.63,80.66,80.5,80.52,229460.0
2019-02-15 12:35:00,80.52,80.58,80.5,80.58,133340.0,80.52,80.58,80.5,80.58,133340.0
2019-02-15 12:40:00,80.58,80.59,80.52,80.53,104160.0,80.58,80.59,80.52,80.53,104160.0
2019-02-15 12:45:00,80.54,80.55,80.46,80.51,228400.0,80.54,80.55,80.46,80.51,228400.0
2019-02-15 12:50:00,80.49,80.5,80.46,80.49,129480.0,80.49,80.5,80.46,80.49,129480.0
2019-02-15 12:55:00,80.5,80.53,80.47,80.49,170840.0,80.5,80.53,80.47,80.49,170840.0
2019-02-15 13:00:00,80.48,80.55,80.46,80.53,297960.0,80.48,80.55,80.46,80.53,297960.0
2019-02-15 13:05:00,80.53,80.53,80.43,80.44,198660.0,80.53,80.53,80.43,80.44,198660.0
2019-02-15 13:10:00,80.42,80.47,80.4,80.4,147020.0,80.42,80.47,80.4,80.4,147020.0
2019-02-15 13:15:00,80.41,80.45,80.39,80.4,253480.0,80.41,80.45,80.39,80.4,253480.0
2019-02-15 13:20:00,80.41,80.44,80.37,80.42,147080.0,80.41,80.44,80.37,80.42,147080.0
2019-02-15 13:25:00,80.41,80.45,80.39,80.4,194600.0,80.41,80.45,80.39,80.4,194600.0
2019-02-15 13:30:00,80.4,80.47,80.4,80.46,233140.0,80.4,80.47,80.4,80.46,233140.0
2019-02-15 13:35:00,80.46,80.47,80.39,80.4,144700.0,80.46,80.47,80.39,80.4,144700.0
2019-02-15 13:40:00,80.41,80.43,80.37,80.41,140220.0,80.41,80.43,80.37,80.41,140220.0
2019-02-15 13:45:00,80.41,80.47,80.41,80.45,170160.0,80.41,80.47,80.41,80.45,170160.0
2019-02-15 13:50:00,80.45,80.54,80.45,80.52,239300.0,80.45,80.54,80.45,80.52,239300.0
2019-02-15 13:55:00,80.52,80.52,80.46,80.47,153380.0,80.52,80.52,80.46,80.47,153380.0
2019-02-15 14:00:00,80.48,80.54,80.48,80.52,263920.0,80.48,80.54,80.48,80.52,263920.0
2019-02-15 14:05:00,80.53,80.56,80.51,80.53,273820.0,80.53,80.56,80.51,80.53,273820.0
2019-02-15 14:10:00,80.54,80.57,80.45,80.47,290840.0,80.54,80.57,80.45,80.47,290840.0
2019-02-15 14:15:00,80.47,80.53,80.45,80.5,196040.0,80.47,80.53,80.45,80.5,196040.0
2019-02-15 14:20:00,80.51,80.52,80.45,80.51,154780.0,80.51,80.52,80.45,80.51,154780.0
2019-02-15 14:25:00,80.51,80.52,80.45,80.47,171480.0,80.51,80.52,80.45,80.47,171480.0
2019-02-15 14:30:00,80.46,80.5,80.4,80.44,407340.0,80.46,80.5,80.4,80.44,407340.0
2019-02-15 14:35:00,80.41,80.47,80.38,80.4,375600.0,80.41,80.47,80.38,80.4,375600.0
2019-02-15 14:40:00,80.41,80.44,80.38,80.44,123660.0,80.41,80.44,80.38,80.44,123660.0
2019-02-15 14:45:00,80.42,80.5,80.42,80.47,178140.0,80.42,80.5,80.42,80.47,178140.0
2019-02-15 14:50:00,80.5,80.5,80.39,80.43,326520.0,80.5,80.5,80.39,80.43,326520.0
2019-02-15 14:55:00,80.45,80.49,80.42,80.47,242480.0,80.45,80.49,80.42,80.47,242480.0
2019-02-15 15:00:00,80.48,80.48,80.41,80.44,295320.0,80.48,80.48,80.41,80.44,295320.0
2019-02-15 15:05:00,80.45,80.45,80.41,80.41,259600.0,80.45,80.45,80.41,80.41,259600.0
2019-02-15 15:10:00,80.41,80.42,80.37,80.38,200020.0,80.41,80.42,80.37,80.38,200020.0
2019-02-15 15:15:00,80.38,80.41,80.37,80.37,210840.0,80.38,80.41,80.37,80.37,210840.0
2019-02-15 15:20:00,80.39,80.41,80.37,80.41,221160.0,80.39,80.41,80.37,80.41,221160.0
2019-02-15 15:25:00,80.4,80.4,80.32,80.35,515540.0,80.4,80.4,80.32,80.35,515540.0
2019-02-15 15:30:00,80.34,80.35,80.3,80.33,576620.0,80.34,80.35,80.3,80.33,576620.0
2019-02-15 15:35:00,80.33,80.35,80.25,80.25,556440.0,80.33,80.35,80.25,80.25,556440.0
2019-02-15 15:40:00,80.26,80.27,80.23,80.25,1367640.0,80.26,80.27,80.23,80.25,1367640.0
2019-02-15 15:45:00,80.25,80.37,80.23,80.33,1040320.0,80.25,80.37,80.23,80.33,1040320.0
2019-02-15 15:50:00,80.33,80.36,80.27,80.32,795740.0,80.33,80.36,80.27,80.32,795740.0
2019-02-15 15:55:00,80.32,80.46,80.31,80.46,2569040.0,80.32,80.46,80.31,80.46,2569040.0
2019-02-19 09:30:00,80.05,80.72,80.03,80.71,2765000.0,80.05,80.72,80.03,80.71,2765000.0
2019-02-19 09:35:00,80.7,80.88,80.6,80.65,1781060.0,80.7,80.88,80.6,80.65,1781060.0
2019-02-19 09:40:00,80.65,80.9,80.65,80.75,816720.0,80.65,80.9,80.65,80.75,816720.0
2019-02-19 09:45:00,80.74,81.0,80.71,80.93,941080.0,80.74,81.0,80.71,80.93,941080.0
2019-02-19 09:50:00,80.91,81.18,80.88,81.1,1660320.0,80.91,81.18,80.88,81.1,1660320.0
2019-02-19 09:55:00,81.08,81.34,81.07,81.27,1885320.0,81.08,81.34,81.07,81.27,1885320.0
2019-02-19 10:00:00,81.29,81.34,81.11,81.22,1221100.0,81.29,81.34,81.11,81.22,1221100.0
2019-02-19 10:05:00,81.23,81.37,81.17,81.33,1109660.0,81.23,81.37,81.17,81.33,1109660.0
2019-02-19 10:10:00,81.31,81.48,81.3,81.4,1039180.0,81.31,81.48,81.3,81.4,1039180.0
2019-02-19 10:15:00,81.41,81.46,81.33,81.43,754120.0,81.41,81.46,81.33,81.43,754120.0
2019-02-19 10:20:00,81.41,81.43,81.28,81.36,632200.0,81.41,81.43,81.28,81.36,632200.0
2019-02-19 10:25:00,81.37,81.43,81.35,81.35,405180.0,81.37,81.43,81.35,81.35,405180.0
2019-02-19 10:30:00,81.36,81.38,81.25,81.31,573940.0,81.36,81.38,81.25,81.31,573940.0
2019-02-19 10:35:00,81.28,81.33,81.16,81.22,386000.0,81.28,81.33,81.16,81.22,386000.0
2019-02-19 10:40:00,81.21,81.35,81.19,81.26,394440.0,81.21,81.35,81.19,81.26,394440.0
2019-02-19 10:45:00,81.29,81.35,81.26,81.29,236020.0,81.29,81.35,81.26,81.29,236020.0
2019-02-19 10:50:00,81.29,81.32,81.23,81.24,270600.0,81.29,81.32,81.23,81.24,270600.0
2019-02-19 10:55:00,81.23,81.28,81.17,81.21,493800.0,81.23,81.28,81.17,81.21,493800.0
2019-02-19 11:00:00,81.23,81.31,81.23,81.29,406320.0,81.23,81.31,81.23,81.29,406320.0
2019-02-19 11:05:00,81.29,81.3,81.21,81.23,166620.0,81.29,81.3,81.21,81.23,166620.0
2019-02-19 11:10:00,81.25,81.26,81.19,81.25,194200.0,81.25,81.26,81.19,81.25,194200.0
2019-02-19 11:15:00,81.23,81.25,81.2,81.23,190760.0,81.23,81.25,81.2,81.23,190760.0
2019-02-19 11:20:00,81.21,81.23,81.15,81.15,535480.0,81.21,81.23,81.15,81.15,535480.0
2019-02-19 11:25:00,81.14,81.15,81.09,81.1,415420.0,81.14,81.15,81.09,81.1,415420.0
2019-02-19 11:30:00,81.1,81.16,81.09,81.15,365460.0,81.1,81.16,81.09,81.15,365460.0
2019-02-19 11:35:00,81.16,81.28,81.16,81.26,454440.0,81.16,81.28,81.16,81.26,454440.0
2019-02-19 11:40:00,81.26,81.35,81.25,81.35,338120.0,81.26,81.35,81.25,81.35,338120.0
2019-02-19 11:45:00,81.35,81.63,81.32,81.6,1409740.0,81.35,81.63,81.32,81.6,1409740.0
2019-02-19 11:50:00,81.59,81.6,81.48,81.58,487420.0,81.59,81.6,81.48,81.58,487420.0
2019-02-19 11:55:00,81.57,81.6,81.53,81.6,416900.0,81.57,81.6,81.53,81.6,416900.0
2019-02-19 12:00:00,81.6,81.6,81.46,81.49,343860.0,81.6,81.6,81.46,81.49,343860.0
2019-02-19 12:05:00,81.49,81.54,81.42,81.46,168900.0,81.49,81.54,81.42,81.46,168900.0
2019-02-19 12:10:00,81.47,81.57,81.45,81.56,289400.0,81.47,81.57,81.45,81.56,289400.0
2019-02-19 12:15:00,81.56,81.58,81.51,81.52,251780.0,81.56,81.58,81.51,81.52,251780.0
2019-02-19 12:20:00,81.53,81.62,81.53,81.55,327520.0,81.53,81.62,81.53,81.55,327520.0
2019-02-19 12:25:00,81.56,81.57,81.5,81.56,257540.0,81.56,81.57,81.5,81.56,257540.0
2019-02-19 12:30:00,81.56,81.59,81.47,81.5,230740.0,81.56,81.59,81.47,81.5,230740.0
2019-02-19 12:35:00,81.49,81.53,81.48,81.5,138080.0,81.49,81.53,81.48,81.5,138080.0
2019-02-19 12:40:00,81.5,81.54,81.47,81.47,151080.0,81.5,81.54,81.47,81.47,151080.0
2019-02-19 12:45:00,81.47,81.54,81.46,81.49,133360.0,81.47,81.54,81.46,81.49,133360.0
2019-02-19 12:50:00,81.49,81.49,81.36,81.4,385540.0,81.49,81.49,81.36,81.4,385540.0
2019-02-19 12:55:00,81.41,81.41,81.38,81.38,107060.0,81.41,81.41,81.38,81.38,107060.0
2019-02-19 13:00:00,81.39,81.39,81.3,81.38,285920.0,81.39,81.39,81.3,81.38,285920.0
2019-02-19 13:05:00,81.38,81.4,81.31,81.33,251320.0,81.38,81.4,81.31,81.33,251320.0
2019-02-19 13:10:00,81.34,81.4,81.33,81.38,132960.0,81.34,81.4,81.33,81.38,132960.0
2019-02-19 13:15:00,81.39,81.45,81.39,81.41,220800.0,81.39,81.45,81.39,81.41,220800.0
2019-02-19 13:20:00,81.43,81.5,81.42,81.42,239020.0,81.43,81.5,81.42,81.42,239020.0
2019-02-19 13:25:00,81.42,81.47,81.41,81.46,156240.0,81.42,81.47,81.41,81.46,156240.0
2019-02-19 13:30:00,81.44,81.46,81.41,81.45,115700.0,81.44,81.46,81.41,81.45,115700.0
2019-02-19 13:35:00,81.46,81.5,81.46,81.48,260600.0,81.46,81.5,81.46,81.48,260600.0
2019-02-19 13:40:00,81.5,81.5,81.43,81.45,143620.0,81.5,81.5,81.43,81.45,143620.0
2019-02-19 13:45:00,81.47,81.48,81.43,81.45,62460.0,81.47,81.48,81.43,81.45,62460.0
2019-02-19 13:50:00,81.45,81.5,81.44,81.45,83280.0,81.45,81.5,81.44,81.45,83280.0
2019-02-19 13:55:00,81.46,81.5,81.45,81.48,120800.0,81.46,81.5,81.45,81.48,120800.0
2019-02-19 14:00:00,81.47,81.5,81.45,81.47,163740.0,81.47,81.5,81.45,81.47,163740.0
2019-02-19 14:05:00,81.46,81.51,81.46,81.51,278700.0,81.46,81.51,81.46,81.51,278700.0
2019-02-19 14:10:00,81.51,81.51,81.45,81.48,128360.0,81.51,81.51,81.45,81.48,128360.0
2019-02-19 14:15:00,81.48,81.5,81.47,81.47,46200.0,81.48,81.5,81.47,81.47,46200.0
2019-02-19 14:20:00,81.47,81.48,81.41,81.48,218140.0,81.47,81.48,81.41,81.48,218140.0
2019-02-19 14:25:00,81.46,81.46,81.39,81.42,208460.0,81.46,81.46,81.39,81.42,208460.0
2019-02-19 14:30:00,81.42,81.44,81.4,81.42,211080.0,81.42,81.44,81.4,81.42,211080.0
2019-02-19 14:35:00,81.42,81.43,81.34,81.42,294520.0,81.42,81.43,81.34,81.42,294520.0
2019-02-19 14:40:00,81.43,81.55,81.42,81.55,569860.0,81.43,81.55,81.42,81.55,569860.0
2019-02-19 14:45:00,81.55,81.55,81.48,81.5,237720.0,81.55,81.55,81.48,81.5,237720.0
2019-02-19 14:50:00,81.51,81.55,81.47,81.54,168960.0,81.51,81.55,81.47,81.54,168960.0
2019-02-19 14:55:00,81.53,81.55,81.51,81.53,226000.0,81.53,81.55,81.51,81.53,226000.0
2019-02-19 15:00:00,81.52,81.6,81.5,81.58,478580.0,81.52,81.6,81.5,81.58,478580.0
2019-02-19 15:05:00,81.59,81.7,81.59,81.64,723340.0,81.59,81.7,81.59,81.64,723340.0
2019-02-19 15:10:00,81.64,81.64,81.57,81.61,379440.0,81.64,81.64,81.57,81.61,379440.0
2019-02-19 15:15:00,81.61,81.62,81.5,81.52,499980.0,81.61,81.62,81.5,81.52,499980.0
2019-02-19 15:20:00,81.52,81.59,81.51,81.55,228700.0,81.52,81.59,81.51,81.55,228700.0
2019-02-19 15:25:00,81.55,81.55,81.48,81.5,331160.0,81.55,81.55,81.48,81.5,331160.0
2019-02-19 15:30:00,81.49,81.53,81.37,81.38,691180.0,81.49,81.53,81.37,81.38,691180.0
2019-02-19 15:35:00,81.38,81.44,81.38,81.39,351340.0,81.38,81.44,81.38,81.39,351340.0
2019-02-19 15:40:00,81.39,81.44,81.34,81.44,549200.0,81.39,81.44,81.34,81.44,549200.0
2019-02-19 15:45:00,81.44,81.47,81.38,81.39,536120.0,81.44,81.47,81.38,81.39,536120.0
2019-02-19 15:50:00,81.39,81.49,81.37,81.46,924700.0,81.39,81.49,81.37,81.46,924700.0
2019-02-19 15:55:00,81.45,81.46,81.34,81.38,1802600.0,81.45,81.46,81.34,81.38,1802600.0
2019-02-20 09:30:00,81.53,81.55,81.2,81.5,2336440.0,81.53,81.55,81.2,81.5,2336440.0
2019-02-20 09:35:00,81.53,81.55,81.35,81.45,778440.0,81.53,81.55,81.35,81.45,778440.0
2019-02-20 09:40:00,81.4,81.72,81.39,81.52,781200.0,81.4,81.72,81.39,81.52,781200.0
2019-02-20 09:45:00,81.53,81.67,81.46,81.59,556920.0,81.53,81.67,81.46,81.59,556920.0
2019-02-20 09:50:00,81.6,81.75,81.6,81.67,697800.0,81.6,81.75,81.6,81.67,697800.0
2019-02-20 09:55:00,81.7,81.73,81.6,81.69,507980.0,81.7,81.73,81.6,81.69,507980.0
2019-02-20 10:00:00,81.68,81.73,81.62,81.63,257160.0,81.68,81.73,81.62,81.63,257160.0
2019-02-20 10:05:00,81.62,81.64,81.47,81.49,565860.0,81.62,81.64,81.47,81.49,565860.0
2019-02-20 10:10:00,81.5,81.57,81.4,81.4,354220.0,81.5,81.57,81.4,81.4,354220.0
2019-02-20 10:15:00,81.38,81.56,81.36,81.47,333020.0,81.38,81.56,81.36,81.47,333020.0
2019-02-20 10:20:00,81.46,81.51,81.44,81.46,147000.0,81.46,81.51,81.44,81.46,147000.0
2019-02-20 10:25:00,81.45,81.58,81.42,81.49,310460.0,81.45,81.58,81.42,81.49,310460.0
2019-02-20 10:30:00,81.5,81.62,81.47,81.56,259140.0,81.5,81.62,81.47,81.56,259140.0
2019-02-20 10:35:00,81.57,81.62,81.55,81.6,313840.0,81.57,81.62,81.55,81.6,313840.0
2019-02-20 10:40:00,81.59,81.68,81.56,81.67,359940.0,81.59,81.68,81.56,81.67,359940.0
2019-02-20 10:45:00,81.67,81.67,81.58,81.65,249340.0,81.67,81.67,81.58,81.65,249340.0
2019-02-20 10:50:00,81.65,81.7,81.62,81.69,307160.0,81.65,81.7,81.62,81.69,307160.0
2019-02-20 10:55:00,81.69,81.69,81.63,81.64,248220.0,81.69,81.69,81.63,81.64,248220.0
2019-02-20 11:00:00,81.65,81.7,81.58,81.63,220340.0,81.65,81.7,81.58,81.63,220340.0
2019-02-20 11:05:00,81.63,81.66,81.62,81.66,219400.0,81.63,81.66,81.62,81.66,219400.0
2019-02-20 11:10:00,81.65,81.67,81.62,81.63,82460.0,81.65,81.67,81.62,81.63,82460.0
2019-02-20 11:15:00,81.63,81.67,81.61,81.65,199200.0,81.63,81.67,81.61,81.65,199200.0
2019-02-20 11:20:00,81.65,81.69,81.61,81.61,211860.0,81.65,81.69,81.61,81.61,211860.0
2019-02-20 11:25:00,81.61,81.65,81.59,81.63,105760.0,81.61,81.65,81.59,81.63,105760.0
2019-02-20 11:30:00,81.64,81.64,81.58,81.6,176540.0,81.64,81.64,81.58,81.6,176540.0
2019-02-20 11:35:00,81.59,81.59,81.48,81.49,479780.0,81.59,81.59,81.48,81.49,479780.0
2019-02-20 11:40:00,81.49,81.58,81.49,81.57,315680.0,81.49,81.58,81.49,81.57,315680.0
2019-02-20 11:45:00,81.52,81.54,81.48,81.54,167780.0,81.52,81.54,81.48,81.54,167780.0
2019-02-20 11:50:00,81.55,81.58,81.51,81.54,204280.0,81.55,81.58,81.51,81.54,204280.0
2019-02-20 11:55:00,81.56,81.6,81.53,81.55,315680.0,81.56,81.6,81.53,81.55,315680.0
2019-02-20 12:00:00,81.56,81.57,81.53,81.54,80920.0,81.56,81.57,81.53,81.54,80920.0
2019-02-20 12:05:00,81.53,81.53,81.3,81.35,622600.0,81.53,81.53,81.3,81.35,622600.0
2019-02-20 12:10:00,81.35,81.38,81.32,81.38,270180.0,81.35,81.38,81.32,81.38,270180.0
2019-02-20 12:15:00,81.37,81.41,81.31,81.36,276140.0,81.37,81.41,81.31,81.36,276140.0
2019-02-20 12:20:00,81.35,81.35,81.1,81.18,540340.0,81.35,81.35,81.1,81.18,540340.0
2019-02-20 12:25:00,81.17,81.18,80.69,80.7,955540.0,81.17,81.18,80.69,80.7,955540.0
2019-02-20 12:30:00,80.72,80.93,80.65,80.88,785120.0,80.72,80.93,80.65,80.88,785120.0
2019-02-20 12:35:00,80.85,80.94,80.85,80.9,327540.0,80.85,80.94,80.85,80.9,327540.0
2019-02-20 12:40:00,80.9,80.96,80.86,80.89,306400.0,80.9,80.96,80.86,80.89,306400.0
2019-02-20 12:45:00,80.88,80.92,80.82,80.83,241900.0,80.88,80.92,80.82,80.83,241900.0
2019-02-20 12:50:00,80.8,80.8,80.62,80.62,407700.0,80.8,80.8,80.62,80.62,407700.0
2019-02-20 12:55:00,80.61,80.83,80.59,80.79,542480.0,80.61,80.83,80.59,80.79,542480.0
2019-02-20 13:00:00,80.77,80.87,80.77,80.84,364520.0,80.77,80.87,80.77,80.84,364520.0
2019-02-20 13:05:00,80.84,80.89,80.84,80.88,383140.0,80.84,80.89,80.84,80.88,383140.0
2019-02-20 13:10:00,80.88,81.04,80.85,81.03,497380.0,80.88,81.04,80.85,81.03,497380.0
2019-02-20 13:15:00,81.03,81.03,80.94,80.98,321380.0,81.03,81.03,80.94,80.98,321380.0
2019-02-20 13:20:00,80.96,81.01,80.94,80.98,142460.0,80.96,81.01,80.94,80.98,142460.0
2019-02-20 13:25:00,80.98,81.07,80.95,81.05,263060.0,80.98,81.07,80.95,81.05,263060.0
2019-02-20 13:30:00,81.06,81.09,80.99,81.0,235140.0,81.06,81.09,80.99,81.0,235140.0
2019-02-20 13:35:00,81.0,81.01,80.98,81.0,109700.0,81.0,81.01,80.98,81.0,109700.0
2019-02-20 13:40:00,81.01,81.01,80.92,81.0,337560.0,81.01,81.01,80.92,81.0,337560.0
2019-02-20 13:45:00,81.03,81.08,81.01,81.03,261500.0,81.03,81.08,81.01,81.03,261500.0
2019-02-20 13:50:00,81.03,81.14,80.98,81.13,238400.0,81.03,81.14,80.98,81.13,238400.0
2019-02-20 13:55:00,81.15,81.17,81.05,81.11,288640.0,81.15,81.17,81.05,81.11,288640.0
2019-02-20 14:00:00,81.13,81.15,80.91,81.02,604600.0,81.13,81.15,80.91,81.02,604600.0
2019-02-20 14:05:00,80.99,81.34,80.96,81.08,1029100.0,80.99,81.34,80.96,81.08,1029100.0
2019-02-20 14:10:00,81.07,81.12,80.83,80.88,817500.0,81.07,81.12,80.83,80.88,817500.0
2019-02-20 14:15:00,80.91,80.95,80.66,80.68,842820.0,80.91,80.95,80.66,80.68,842820.0
2019-02-20 14:20:00,80.67,80.72,80.51,80.71,908280.0,80.67,80.72,80.51,80.71,908280.0
2019-02-20 14:25:00,80.7,80.87,80.7,80.86,622860.0,80.7,80.87,80.7,80.86,622860.0
2019-02-20 14:30:00,80.85,81.07,80.85,80.97,957000.0,80.85,81.07,80.85,80.97,957000.0
2019-02-20 14:35:00,80.97,81.07,80.92,80.93,327760.0,80.97,81.07,80.92,80.93,327760.0
2019-02-20 14:40:00,80.96,81.0,80.83,80.97,393360.0,80.96,81.0,80.83,80.97,393360.0
2019-02-20 14:45:00,80.98,81.02,80.92,81.01,247380.0,80.98,81.02,80.92,81.01,247380.0
2019-02-20 14:50:00,80.98,81.13,80.96,81.07,355080.0,80.98,81.13,80.96,81.07,355080.0
2019-02-20 14:55:00,81.09,81.09,81.0,81.02,282720.0,81.09,81.09,81.0,81.02,282720.0
2019-02-20 15:00:00,81.03,81.09,80.95,81.08,263160.0,81.03,81.09,80.95,81.08,263160.0
2019-02-20 15:05:00,81.06,81.1,81.05,81.1,222720.0,81.06,81.1,81.05,81.1,222720.0
2019-02-20 15:10:00,81.1,81.15,81.01,81.03,791060.0,81.1,81.15,81.01,81.03,791060.0
2019-02-20 15:15:00,81.03,81.11,81.0,81.05,371000.0,81.03,81.11,81.0,81.05,371000.0
2019-02-20 15:20:00,81.07,81.14,81.07,81.12,297240.0,81.07,81.14,81.07,81.12,297240.0
2019-02-20 15:25:00,81.12,81.16,81.08,81.09,350800.0,81.12,81.16,81.08,81.09,350800.0
2019-02-20 15:30:00,81.08,81.09,80.99,81.09,368240.0,81.08,81.09,80.99,81.09,368240.0
2019-02-20 15:35:00,81.1,81.11,81.02,81.1,333780.0,81.1,81.11,81.02,81.1,333780.0
2019-02-20 15:40:00,81.11,81.17,81.07,81.17,350680.0,81.11,81.17,81.07,81.17,350680.0
2019-02-20 15:45:00,81.16,81.17,81.02,81.07,392920.0,81.16,81.17,81.02,81.07,392920.0
2019-02-20 15:50:00,81.06,81.09,81.0,81.08,555140.0,81.06,81.09,81.0,81.08,555140.0
2019-02-20 15:55:00,81.07,81.13,80.97,81.13,1166320.0,81.07,81.13,80.97,81.13,1166320.0
2019-02-21 09:30:00,80.99,81.15,80.72,80.72,2307080.0,80.99,81.15,80.72,80.72,2307080.0
2019-02-21 09:35:00,80.76,80.87,80.6,80.77,1005420.0,80.76,80.87,80.6,80.77,1005420.0
2019-02-21 09:40:00,80.76,80.84,80.55,80.6,1033920.0,80.76,80.84,80.55,80.6,1033920.0
2019-02-21 09:45:00,80.6,80.65,80.25,80.35,1875220.0,80.6,80.65,80.25,80.35,1875220.0
2019-02-21 09:50:00,80.34,80.42,80.25,80.27,1543020.0,80.34,80.42,80.25,80.27,1543020.0
2019-02-21 09:55:00,80.27,80.34,80.2,80.3,1102100.0,80.27,80.34,80.2,80.3,1102100.0
2019-02-21 10:00:00,80.25,80.29,80.05,80.27,1412880.0,80.25,80.29,80.05,80.27,1412880.0
2019-02-21 10:05:00,80.27,80.4,80.21,80.32,884580.0,80.27,80.4,80.21,80.32,884580.0
2019-02-21 10:10:00,80.32,80.35,80.17,80.25,700520.0,80.32,80.35,80.17,80.25,700520.0
2019-02-21 10:15:00,80.26,80.39,80.18,80.34,981980.0,80.26,80.39,80.18,80.34,981980.0
2019-02-21 10:20:00,80.35,80.51,80.33,80.41,959660.0,80.35,80.51,80.33,80.41,959660.0
2019-02-21 10:25:00,80.42,80.46,80.28,80.32,725180.0,80.42,80.46,80.28,80.32,725180.0
2019-02-21 10:30:00,80.34,80.42,80.32,80.38,301880.0,80.34,80.42,80.32,80.38,301880.0
2019-02-21 10:35:00,80.36,80.4,80.3,80.36,274740.0,80.36,80.4,80.3,80.36,274740.0
2019-02-21 10:40:00,80.37,80.58,80.3,80.51,595440.0,80.37,80.58,80.3,80.51,595440.0
2019-02-21 10:45:00,80.5,80.55,80.42,80.47,397420.0,80.5,80.55,80.42,80.47,397420.0
2019-02-21 10:50:00,80.44,80.54,80.37,80.54,440080.0,80.44,80.54,80.37,80.54,440080.0
2019-02-21 10:55:00,80.54,80.62,80.45,80.49,496220.0,80.54,80.62,80.45,80.49,496220.0
2019-02-21 11:00:00,80.51,80.62,80.41,80.61,456560.0,80.51,80.62,80.41,80.61,456560.0
2019-02-21 11:05:00,80.62,80.74,80.59,80.66,671700.0,80.62,80.74,80.59,80.66,671700.0
2019-02-21 11:10:00,80.64,80.74,80.6,80.7,424940.0,80.64,80.74,80.6,80.7,424940.0
2019-02-21 11:15:00,80.7,80.71,80.63,80.64,365220.0,80.7,80.71,80.63,80.64,365220.0
2019-02-21 11:20:00,80.64,80.66,80.59,80.64,244300.0,80.64,80.66,80.59,80.64,244300.0
2019-02-21 11:25:00,80.61,80.65,80.52,80.56,296940.0,80.61,80.65,80.52,80.56,296940.0
2019-02-21 11:30:00,80.57,80.66,80.54,80.65,310240.0,80.57,80.66,80.54,80.65,310240.0
2019-02-21 11:35:00,80.65,80.66,80.58,80.58,217620.0,80.65,80.66,80.58,80.58,217620.0
2019-02-21 11:40:00,80.6,80.67,80.59,80.63,273220.0,80.6,80.67,80.59,80.63,273220.0
2019-02-21 11:45:00,80.62,80.63,80.55,80.59,147360.0,80.62,80.63,80.55,80.59,147360.0
2019-02-21 11:50:00,80.6,80.72,80.55,80.72,348820.0,80.6,80.72,80.55,80.72,348820.0
2019-02-21 11:55:00,80.7,80.83,80.67,80.76,1144620.0,80.7,80.83,80.67,80.76,1144620.0
2019-02-21 12:00:00,80.77,80.85,80.75,80.8,360000.0,80.77,80.85,80.75,80.8,360000.0
2019-02-21 12:05:00,80.79,80.89,80.79,80.8,351220.0,80.79,80.89,80.79,80.8,351220.0
2019-02-21 12:10:00,80.81,80.87,80.79,80.83,296300.0,80.81,80.87,80.79,80.83,296300.0
2019-02-21 12:15:00,80.83,80.96,80.82,80.93,520580.0,80.83,80.96,80.82,80.93,520580.0
2019-02-21 12:20:00,80.92,81.02,80.89,80.96,809980.0,80.92,81.02,80.89,80.96,809980.0
2019-02-21 12:25:00,80.97,81.0,80.95,80.99,161600.0,80.97,81.0,80.95,80.99,161600.0
2019-02-21 12:30:00,80.98,81.1,80.98,81.01,569900.0,80.98,81.1,80.98,81.01,569900.0
2019-02-21 12:35:00,80.99,81.04,80.93,80.94,291380.0,80.99,81.04,80.93,80.94,291380.0
2019-02-21 12:40:00,80.94,81.01,80.94,80.94,185640.0,80.94,81.01,80.94,80.94,185640.0
2019-02-21 12:45:00,80.94,80.98,80.93,80.94,186620.0,80.94,80.98,80.93,80.94,186620.0
2019-02-21 12:50:00,80.96,81.04,80.95,81.02,211860.0,80.96,81.04,80.95,81.02,211860.0
2019-02-21 12:55:00,81.01,81.05,80.98,81.03,286780.0,81.01,81.05,80.98,81.03,286780.0
2019-02-21 13:00:00,81.05,81.11,81.01,81.11,248140.0,81.05,81.11,81.01,81.11,248140.0
2019-02-21 13:05:00,81.1,81.18,81.08,81.14,348000.0,81.1,81.18,81.08,81.14,348000.0
2019-02-21 13:10:00,81.14,81.15,81.1,81.13,249880.0,81.14,81.15,81.1,81.13,249880.0
2019-02-21 13:15:00,81.12,81.13,81.02,81.07,296500.0,81.12,81.13,81.02,81.07,296500.0
2019-02-21 13:20:00,81.07,81.09,81.05,81.08,149560.0,81.07,81.09,81.05,81.08,149560.0
2019-02-21 13:25:00,81.06,81.06,80.94,81.01,318700.0,81.06,81.06,80.94,81.01,318700.0
2019-02-21 13:30:00,81.02,81.04,80.93,80.98,207780.0,81.02,81.04,80.93,80.98,207780.0
2019-02-21 13:35:00,80.99,81.0,80.91,80.95,253820.0,80.99,81.0,80.91,80.95,253820.0
2019-02-21 13:40:00,80.95,80.99,80.92,80.92,181700.0,80.95,80.99,80.92,80.92,181700.0
2019-02-21 13:45:00,80.94,80.99,80.92,80.99,140180.0,80.94,80.99,80.92,80.99,140180.0
2019-02-21 13:50:00,80.99,81.02,80.97,81.02,139700.0,80.99,81.02,80.97,81.02,139700.0
2019-02-21 13:55:00,81.01,81.03,80.96,81.0,204360.0,81.01,81.03,80.96,81.0,204360.0
2019-02-21 14:00:00,80.99,81.04,80.98,80.99,110040.0,80.99,81.04,80.98,80.99,110040.0
2019-02-21 14:05:00,80.98,81.0,80.95,80.96,184280.0,80.98,81.0,80.95,80.96,184280.0
2019-02-21 14:10:00,80.96,80.96,80.83,80.87,390780.0,80.96,80.96,80.83,80.87,390780.0
2019-02-21 14:15:00,80.88,80.88,80.8,80.83,372100.0,80.88,80.88,80.8,80.83,372100.0
2019-02-21 14:20:00,80.82,80.87,80.68,80.68,292840.0,80.82,80.87,80.68,80.68,292840.0
2019-02-21 14:25:00,80.68,80.73,80.59,80.69,598120.0,80.68,80.73,80.59,80.69,598120.0
2019-02-21 14:30:00,80.69,80.75,80.65,80.7,305640.0,80.69,80.75,80.65,80.7,305640.0
2019-02-21 14:35:00,80.69,80.7,80.63,80.65,138700.0,80.69,80.7,80.63,80.65,138700.0
2019-02-21 14:40:00,80.65,80.71,80.64,80.68,98880.0,80.65,80.71,80.64,80.68,98880.0
2019-02-21 14:45:00,80.68,80.71,80.46,80.49,625120.0,80.68,80.71,80.46,80.49,625120.0
2019-02-21 14:50:00,80.47,80.51,80.42,80.49,499520.0,80.47,80.51,80.42,80.49,499520.0
2019-02-21 14:55:00,80.48,80.55,80.48,80.52,246920.0,80.48,80.55,80.48,80.52,246920.0
2019-02-21 15:00:00,80.52,80.62,80.5,80.58,349860.0,80.52,80.62,80.5,80.58,349860.0
2019-02-21 15:05:00,80.58,80.69,80.58,80.66,377200.0,80.58,80.69,80.58,80.66,377200.0
2019-02-21 15:10:00,80.66,80.68,80.59,80.62,278320.0,80.66,80.68,80.59,80.62,278320.0
2019-02-21 15:15:00,80.64,80.66,80.6,80.61,190720.0,80.64,80.66,80.6,80.61,190720.0
2019-02-21 15:20:00,80.63,80.68,80.61,80.66,281980.0,80.63,80.68,80.61,80.66,281980.0
2019-02-21 15:25:00,80.66,80.68,80.61,80.67,150120.0,80.66,80.68,80.61,80.67,150120.0
2019-02-21 15:30:00,80.66,80.69,80.52,80.61,515800.0,80.66,80.69,80.52,80.61,515800.0
2019-02-21 15:35:00,80.62,80.69,80.59,80.66,307860.0,80.62,80.69,80.59,80.66,307860.0
2019-02-21 15:40:00,80.67,80.72,80.61,80.69,409740.0,80.67,80.72,80.61,80.69,409740.0
2019-02-21 15:45:00,80.7,80.78,80.66,80.77,560020.0,80.7,80.78,80.66,80.77,560020.0
2019-02-21 15:50:00,80.77,80.82,80.73,80.76,441140.0,80.77,80.82,80.73,80.76,441140.0
2019-02-21 15:55:00,80.79,81.0,80.79,81.0,1282440.0,80.79,81.0,80.79,81.0,1282440.0
2019-02-22 09:30:00,81.17,81.44,81.06,81.39,2142460.0,81.17,81.44,81.06,81.39,2142460.0
2019-02-22 09:35:00,81.38,81.7,81.33,81.48,2028800.0,81.38,81.7,81.33,81.48,2028800.0
2019-02-22 09:40:00,81.47,81.58,81.31,81.35,1257800.0,81.47,81.58,81.31,81.35,1257800.0
2019-02-22 09:45:00,81.4,81.5,81.35,81.38,645720.0,81.4,81.5,81.35,81.38,645720.0
2019-02-22 09:50:00,81.39,81.47,81.28,81.45,818980.0,81.39,81.47,81.28,81.45,818980.0
2019-02-22 09:55:00,81.42,81.52,81.42,81.46,606160.0,81.42,81.52,81.42,81.46,606160.0
2019-02-22 10:00:00,81.45,81.5,81.41,81.41,638700.0,81.45,81.5,81.41,81.41,638700.0
2019-02-22 10:05:00,81.41,81.47,81.34,81.34,485140.0,81.41,81.47,81.34,81.34,485140.0
2019-02-22 10:10:00,81.34,81.36,81.25,81.27,508340.0,81.34,81.36,81.25,81.27,508340.0
2019-02-22 10:15:00,81.27,81.38,81.19,81.3,501080.0,81.27,81.38,81.19,81.3,501080.0
2019-02-22 10:20:00,81.26,81.33,81.26,81.3,234460.0,81.26,81.33,81.26,81.3,234460.0
2019-02-22 10:25:00,81.28,81.33,81.28,81.32,427720.0,81.28,81.33,81.28,81.32,427720.0
2019-02-22 10:30:00,81.33,81.37,81.3,81.34,147780.0,81.33,81.37,81.3,81.34,147780.0
2019-02-22 10:35:00,81.34,81.4,81.28,81.35,205060.0,81.34,81.4,81.28,81.35,205060.0
2019-02-22 10:40:00,81.36,81.49,81.35,81.43,476880.0,81.36,81.49,81.35,81.43,476880.0
2019-02-22 10:45:00,81.45,81.5,81.42,81.48,390480.0,81.45,81.5,81.42,81.48,390480.0
2019-02-22 10:50:00,81.47,81.5,81.42,81.49,408300.0,81.47,81.5,81.42,81.49,408300.0
2019-02-22 10:55:00,81.5,81.55,81.49,81.5,499280.0,81.5,81.55,81.49,81.5,499280.0
2019-02-22 11:00:00,81.52,81.52,81.44,81.45,211140.0,81.52,81.52,81.44,81.45,211140.0
2019-02-22 11:05:00,81.44,81.51,81.4,81.45,234980.0,81.44,81.51,81.4,81.45,234980.0
2019-02-22 11:10:00,81.46,81.52,81.44,81.5,184220.0,81.46,81.52,81.44,81.5,184220.0
2019-02-22 11:15:00,81.5,81.63,81.49,81.62,589800.0,81.5,81.63,81.49,81.62,589800.0
2019-02-22 11:20:00,81.62,81.65,81.53,81.65,522160.0,81.62,81.65,81.53,81.65,522160.0
2019-02-22 11:25:00,81.65,81.69,81.6,81.68,509300.0,81.65,81.69,81.6,81.68,509300.0
2019-02-22 11:30:00,81.68,81.69,81.61,81.67,389640.0,81.68,81.69,81.61,81.67,389640.0
2019-02-22 11:35:00,81.67,81.74,81.66,81.74,721780.0,81.67,81.74,81.66,81.74,721780.0
2019-02-22 11:40:00,81.74,81.75,81.66,81.68,295220.0,81.74,81.75,81.66,81.68,295220.0
2019-02-22 11:45:00,81.68,81.73,81.63,81.65,227060.0,81.68,81.73,81.63,81.65,227060.0
2019-02-22 11:50:00,81.64,81.69,81.55,81.55,340120.0,81.64,81.69,81.55,81.55,340120.0
2019-02-22 11:55:00,81.55,81.6,81.5,81.59,310640.0,81.55,81.6,81.5,81.59,310640.0
2019-02-22 12:00:00,81.59,81.65,81.57,81.64,298620.0,81.59,81.65,81.57,81.64,298620.0
2019-02-22 12:05:00,81.63,81.64,81.55,81.58,251740.0,81.63,81.64,81.55,81.58,251740.0
2019-02-22 12:10:00,81.57,81.57,81.53,81.53,118860.0,81.57,81.57,81.53,81.53,118860.0
2019-02-22 12:15:00,81.54,81.55,81.48,81.49,261260.0,81.54,81.55,81.48,81.49,261260.0
2019-02-22 12:20:00,81.48,81.56,81.46,81.53,208660.0,81.48,81.56,81.46,81.53,208660.0
2019-02-22 12:25:00,81.54,81.57,81.5,81.51,127840.0,81.54,81.57,81.5,81.51,127840.0
2019-02-22 12:30:00,81.52,81.54,81.5,81.54,145880.0,81.52,81.54,81.5,81.54,145880.0
2019-02-22 12:35:00,81.53,81.54,81.49,81.54,138320.0,81.53,81.54,81.49,81.54,138320.0
2019-02-22 12:40:00,81.53,81.55,81.5,81.52,151280.0,81.53,81.55,81.5,81.52,151280.0
2019-02-22 12:45:00,81.53,81.54,81.5,81.53,155160.0,81.53,81.54,81.5,81.53,155160.0
2019-02-22 12:50:00,81.52,81.55,81.5,81.53,105520.0,81.52,81.55,81.5,81.53,105520.0
2019-02-22 12:55:00,81.54,81.56,81.51,81.52,186320.0,81.54,81.56,81.51,81.52,186320.0
2019-02-22 13:00:00,81.53,81.57,81.5,81.51,162560.0,81.53,81.57,81.5,81.51,162560.0
2019-02-22 13:05:00,81.53,81.53,81.5,81.51,227820.0,81.53,81.53,81.5,81.51,227820.0
2019-02-22 13:10:00,81.52,81.54,81.5,81.52,133020.0,81.52,81.54,81.5,81.52,133020.0
2019-02-22 13:15:00,81.51,81.61,81.5,81.58,364980.0,81.51,81.61,81.5,81.58,364980.0
2019-02-22 13:20:00,81.58,81.58,81.54,81.57,153360.0,81.58,81.58,81.54,81.57,153360.0
2019-02-22 13:25:00,81.58,81.59,81.55,81.58,131740.0,81.58,81.59,81.55,81.58,131740.0
2019-02-22 13:30:00,81.59,81.6,81.55,81.57,177560.0,81.59,81.6,81.55,81.57,177560.0
2019-02-22 13:35:00,81.56,81.57,81.52,81.53,110540.0,81.56,81.57,81.52,81.53,110540.0
2019-02-22 13:40:00,81.53,81.57,81.52,81.55,153160.0,81.53,81.57,81.52,81.55,153160.0
2019-02-22 13:45:00,81.55,81.56,81.52,81.53,195300.0,81.55,81.56,81.52,81.53,195300.0
2019-02-22 13:50:00,81.54,81.55,81.51,81.53,119500.0,81.54,81.55,81.51,81.53,119500.0
2019-02-22 13:55:00,81.52,81.58,81.52,81.55,148800.0,81.52,81.58,81.52,81.55,148800.0
2019-02-22 14:00:00,81.56,81.6,81.55,81.59,131280.0,81.56,81.6,81.55,81.59,131280.0
2019-02-22 14:05:00,81.6,81.63,81.57,81.62,325260.0,81.6,81.63,81.57,81.62,325260.0
2019-02-22 14:10:00,81.62,81.64,81.58,81.59,282200.0,81.62,81.64,81.58,81.59,282200.0
2019-02-22 14:15:00,81.58,81.61,81.56,81.6,222580.0,81.58,81.61,81.56,81.6,222580.0
2019-02-22 14:20:00,81.59,81.59,81.54,81.56,142940.0,81.59,81.59,81.54,81.56,142940.0
2019-02-22 14:25:00,81.57,81.57,81.52,81.53,115880.0,81.57,81.57,81.52,81.53,115880.0
2019-02-22 14:30:00,81.56,81.59,81.52,81.55,161660.0,81.56,81.59,81.52,81.55,161660.0
2019-02-22 14:35:00,81.54,81.54,81.4,81.47,566100.0,81.54,81.54,81.4,81.47,566100.0
2019-02-22 14:40:00,81.45,81.46,81.33,81.38,508680.0,81.45,81.46,81.33,81.38,508680.0
2019-02-22 14:45:00,81.37,81.39,81.31,81.33,242680.0,81.37,81.39,81.31,81.33,242680.0
2019-02-22 14:50:00,81.35,81.45,81.32,81.34,367960.0,81.35,81.45,81.32,81.34,367960.0
2019-02-22 14:55:00,81.37,81.39,81.32,81.35,143740.0,81.37,81.39,81.32,81.35,143740.0
2019-02-22 15:00:00,81.35,81.44,81.33,81.42,342720.0,81.35,81.44,81.33,81.42,342720.0
2019-02-22 15:05:00,81.42,81.42,81.35,81.42,160760.0,81.42,81.42,81.35,81.42,160760.0
2019-02-22 15:10:00,81.42,81.45,81.4,81.45,180040.0,81.42,81.45,81.4,81.45,180040.0
2019-02-22 15:15:00,81.44,81.45,81.37,81.42,192500.0,81.44,81.45,81.37,81.42,192500.0
2019-02-22 15:20:00,81.44,81.51,81.42,81.51,529440.0,81.44,81.51,81.42,81.51,529440.0
2019-02-22 15:25:00,81.51,81.57,81.49,81.54,448660.0,81.51,81.57,81.49,81.54,448660.0
2019-02-22 15:30:00,81.54,81.55,81.47,81.5,326780.0,81.54,81.55,81.47,81.5,326780.0
2019-02-22 15:35:00,81.49,81.51,81.46,81.49,432980.0,81.49,81.51,81.46,81.49,432980.0
2019-02-22 15:40:00,81.49,81.55,81.49,81.54,323020.0,81.49,81.55,81.49,81.54,323020.0
2019-02-22 15:45:00,81.54,81.55,81.43,81.43,569880.0,81.54,81.55,81.43,81.43,569880.0
2019-02-22 15:50:00,81.44,81.52,81.42,81.5,468340.0,81.44,81.52,81.42,81.5,468340.0
2019-02-22 15:55:00,81.51,81.63,81.5,81.56,1735640.0,81.51,81.63,81.5,81.56,1735640.0
2019-02-25 09:30:00,82.16,82.41,82.0,82.4,3250680.0,82.16,82.41,82.0,82.4,3250680.0
2019-02-25 09:35:00,82.42,82.64,82.34,82.64,2271900.0,82.42,82.64,82.34,82.64,2271900.0
2019-02-25 09:40:00,82.65,82.73,82.4,82.52,1442080.0,82.65,82.73,82.4,82.52,1442080.0
2019-02-25 09:45:00,82.53,82.6,82.44,82.51,1003420.0,82.53,82.6,82.44,82.51,1003420.0
2019-02-25 09:50:00,82.5,82.59,82.29,82.36,1198280.0,82.5,82.59,82.29,82.36,1198280.0
2019-02-25 09:55:00,82.35,82.35,82.08,82.13,1134160.0,82.35,82.35,82.08,82.13,1134160.0
2019-02-25 10:00:00,82.17,82.28,82.1,82.27,635100.0,82.17,82.28,82.1,82.27,635100.0
2019-02-25 10:05:00,82.26,82.37,82.23,82.29,704900.0,82.26,82.37,82.23,82.29,704900.0
2019-02-25 10:10:00,82.3,82.31,82.2,82.27,515700.0,82.3,82.31,82.2,82.27,515700.0
2019-02-25 10:15:00,82.27,82.28,82.19,82.25,326460.0,82.27,82.28,82.19,82.25,326460.0
2019-02-25 10:20:00,82.26,82.26,81.92,81.96,1056420.0,82.26,82.26,81.92,81.96,1056420.0
2019-02-25 10:25:00,81.99,82.09,81.95,82.04,340240.0,81.99,82.09,81.95,82.04,340240.0
2019-02-25 10:30:00,82.02,82.07,81.95,82.02,353800.0,82.02,82.07,81.95,82.02,353800.0
2019-02-25 10:35:00,82.02,82.12,81.88,82.05,507400.0,82.02,82.12,81.88,82.05,507400.0
2019-02-25 10:40:00,82.07,82.12,82.03,82.11,270860.0,82.07,82.12,82.03,82.11,270860.0
2019-02-25 10:45:00,82.12,82.17,82.08,82.17,400800.0,82.12,82.17,82.08,82.17,400800.0
2019-02-25 10:50:00,82.16,82.2,82.08,82.19,467260.0,82.16,82.2,82.08,82.19,467260.0
2019-02-25 10:55:00,82.19,82.28,82.17,82.23,543240.0,82.19,82.28,82.17,82.23,543240.0
2019-02-25 11:00:00,82.23,82.27,82.21,82.21,257540.0,82.23,82.27,82.21,82.21,257540.0
2019-02-25 11:05:00,82.23,82.31,82.21,82.23,403420.0,82.23,82.31,82.21,82.23,403420.0
2019-02-25 11:10:00,82.24,82.3,82.22,82.25,176940.0,82.24,82.3,82.22,82.25,176940.0
2019-02-25 11:15:00,82.23,82.27,82.21,82.24,108940.0,82.23,82.27,82.21,82.24,108940.0
2019-02-25 11:20:00,82.24,82.27,82.11,82.13,357520.0,82.24,82.27,82.11,82.13,357520.0
2019-02-25 11:25:00,82.14,82.15,82.1,82.11,349860.0,82.14,82.15,82.1,82.11,349860.0
2019-02-25 11:30:00,82.12,82.16,82.09,82.13,219920.0,82.12,82.16,82.09,82.13,219920.0
2019-02-25 11:35:00,82.14,82.14,82.01,82.04,234560.0,82.14,82.14,82.01,82.04,234560.0
2019-02-25 11:40:00,82.02,82.15,82.01,82.12,176220.0,82.02,82.15,82.01,82.12,176220.0
2019-02-25 11:45:00,82.12,82.16,82.06,82.14,237240.0,82.12,82.16,82.06,82.14,237240.0
2019-02-25 11:50:00,82.14,82.15,81.98,81.98,259280.0,82.14,82.15,81.98,81.98,259280.0
2019-02-25 11:55:00,81.98,82.08,81.95,82.07,150140.0,81.98,82.08,81.95,82.07,150140.0
2019-02-25 12:00:00,82.05,82.05,81.97,82.02,138400.0,82.05,82.05,81.97,82.02,138400.0
2019-02-25 12:05:00,82.02,82.05,81.97,81.98,154380.0,82.02,82.05,81.97,81.98,154380.0
2019-02-25 12:10:00,81.98,82.06,81.96,82.05,235340.0,81.98,82.06,81.96,82.05,235340.0
2019-02-25 12:15:00,82.05,82.05,81.95,81.95,131560.0,82.05,82.05,81.95,81.95,131560.0
2019-02-25 12:20:00,81.96,81.97,81.78,81.8,533360.0,81.96,81.97,81.78,81.8,533360.0
2019-02-25 12:25:00,81.78,81.83,81.73,81.75,440420.0,81.78,81.83,81.73,81.75,440420.0
2019-02-25 12:30:00,81.74,81.81,81.62,81.77,660400.0,81.74,81.81,81.62,81.77,660400.0
2019-02-25 12:35:00,81.75,81.8,81.73,81.74,324920.0,81.75,81.8,81.73,81.74,324920.0
2019-02-25 12:40:00,81.74,81.81,81.73,81.77,229320.0,81.74,81.81,81.73,81.77,229320.0
2019-02-25 12:45:00,81.76,81.76,81.69,81.76,203980.0,81.76,81.76,81.69,81.76,203980.0
2019-02-25 12:50:00,81.76,81.78,81.61,81.61,297720.0,81.76,81.78,81.61,81.61,297720.0
2019-02-25 12:55:00,81.6,81.7,81.52,81.66,419640.0,81.6,81.7,81.52,81.66,419640.0
2019-02-25 13:00:00,81.67,81.75,81.65,81.75,379400.0,81.67,81.75,81.65,81.75,379400.0
2019-02-25 13:05:00,81.74,81.77,81.68,81.7,169840.0,81.74,81.77,81.68,81.7,169840.0
2019-02-25 13:10:00,81.71,81.72,81.62,81.67,250940.0,81.71,81.72,81.62,81.67,250940.0
2019-02-25 13:15:00,81.66,81.76,81.66,81.73,241860.0,81.66,81.76,81.66,81.73,241860.0
2019-02-25 13:20:00,81.72,81.74,81.68,81.7,152040.0,81.72,81.74,81.68,81.7,152040.0
2019-02-25 13:25:00,81.71,81.72,81.61,81.64,194040.0,81.71,81.72,81.61,81.64,194040.0
2019-02-25 13:30:00,81.61,81.7,81.6,81.68,158360.0,81.61,81.7,81.6,81.68,158360.0
2019-02-25 13:35:00,81.69,81.72,81.63,81.64,124120.0,81.69,81.72,81.63,81.64,124120.0
2019-02-25 13:40:00,81.67,81.75,81.67,81.72,276420.0,81.67,81.75,81.67,81.72,276420.0
2019-02-25 13:45:00,81.75,81.75,81.7,81.73,183720.0,81.75,81.75,81.7,81.73,183720.0
2019-02-25 13:50:00,81.74,81.84,81.74,81.78,395380.0,81.74,81.84,81.74,81.78,395380.0
2019-02-25 13:55:00,81.78,81.84,81.76,81.84,113640.0,81.78,81.84,81.76,81.84,113640.0
2019-02-25 14:00:00,81.84,81.87,81.77,81.83,331780.0,81.84,81.87,81.77,81.83,331780.0
2019-02-25 14:05:00,81.85,81.89,81.83,81.89,390560.0,81.85,81.89,81.83,81.89,390560.0
2019-02-25 14:10:00,81.89,81.93,81.85,81.85,372340.0,81.89,81.93,81.85,81.85,372340.0
2019-02-25 14:15:00,81.85,81.9,81.85,81.86,307760.0,81.85,81.9,81.85,81.86,307760.0
2019-02-25 14:20:00,81.87,81.88,81.81,81.86,158920.0,81.87,81.88,81.81,81.86,158920.0
2019-02-25 14:25:00,81.85,81.88,81.82,81.88,102860.0,81.85,81.88,81.82,81.88,102860.0
2019-02-25 14:30:00,81.87,81.91,81.76,81.77,284640.0,81.87,81.91,81.76,81.77,284640.0
2019-02-25 14:35:00,81.79,81.86,81.79,81.82,223040.0,81.79,81.86,81.79,81.82,223040.0
2019-02-25 14:40:00,81.82,81.85,81.8,81.8,162180.0,81.82,81.85,81.8,81.8,162180.0
2019-02-25 14:45:00,81.79,81.83,81.77,81.82,144560.0,81.79,81.83,81.77,81.82,144560.0
2019-02-25 14:50:00,81.82,81.83,81.75,81.75,131800.0,81.82,81.83,81.75,81.75,131800.0
2019-02-25 14:55:00,81.75,81.8,81.74,81.78,160980.0,81.75,81.8,81.74,81.78,160980.0
2019-02-25 15:00:00,81.78,81.81,81.73,81.76,171940.0,81.78,81.81,81.73,81.76,171940.0
2019-02-25 15:05:00,81.77,81.8,81.75,81.79,190380.0,81.77,81.8,81.75,81.79,190380.0
2019-02-25 15:10:00,81.8,81.9,81.77,81.88,204300.0,81.8,81.9,81.77,81.88,204300.0
2019-02-25 15:15:00,81.87,81.9,81.83,81.85,368220.0,81.87,81.9,81.83,81.85,368220.0
2019-02-25 15:20:00,81.86,81.88,81.79,81.83,224860.0,81.86,81.88,81.79,81.83,224860.0
2019-02-25 15:25:00,81.83,81.85,81.68,81.73,421140.0,81.83,81.85,81.68,81.73,421140.0
2019-02-25 15:30:00,81.73,81.81,81.73,81.8,345840.0,81.73,81.81,81.73,81.8,345840.0
2019-02-25 15:35:00,81.79,81.83,81.76,81.81,233380.0,81.79,81.83,81.76,81.81,233380.0
2019-02-25 15:40:00,81.82,81.85,81.78,81.81,382660.0,81.82,81.85,81.78,81.81,382660.0
2019-02-25 15:45:00,81.81,81.81,81.71,81.71,325540.0,81.81,81.81,81.71,81.71,325540.0
2019-02-25 15:50:00,81.71,81.72,81.59,81.69,512480.0,81.71,81.72,81.59,81.69,512480.0
2019-02-25 15:55:00,81.69,81.71,81.53,81.65,1253140.0,81.69,81.71,81.53,81.65,1253140.0
2019-02-26 09:30:00,81.29,81.32,80.92,80.95,2104240.0,81.29,81.32,80.92,80.95,2104240.0
2019-02-26 09:35:00,80.92,81.16,80.81,81.13,1174920.0,80.92,81.16,80.81,81.13,1174920.0
2019-02-26 09:40:00,81.11,81.19,81.02,81.14,648460.0,81.11,81.19,81.02,81.14,648460.0
2019-02-26 09:45:00,81.1,81.19,81.03,81.08,446200.0,81.1,81.19,81.03,81.08,446200.0
2019-02-26 09:50:00,81.08,81.17,80.95,81.01,628520.0,81.08,81.17,80.95,81.01,628520.0
2019-02-26 09:55:00,80.99,81.09,80.93,81.0,495900.0,80.99,81.09,80.93,81.0,495900.0
2019-02-26 10:00:00,81.03,81.35,80.96,81.28,982960.0,81.03,81.35,80.96,81.28,982960.0
2019-02-26 10:05:00,81.3,81.45,81.27,81.45,701080.0,81.3,81.45,81.27,81.45,701080.0
2019-02-26 10:10:00,81.48,81.54,81.35,81.43,529780.0,81.48,81.54,81.35,81.43,529780.0
2019-02-26 10:15:00,81.45,81.57,81.41,81.49,372880.0,81.45,81.57,81.41,81.49,372880.0
2019-02-26 10:20:00,81.47,81.56,81.43,81.46,303300.0,81.47,81.56,81.43,81.46,303300.0
2019-02-26 10:25:00,81.47,81.62,81.42,81.43,456500.0,81.47,81.62,81.42,81.43,456500.0
2019-02-26 10:30:00,81.41,81.42,81.33,81.39,364540.0,81.41,81.42,81.33,81.39,364540.0
2019-02-26 10:35:00,81.38,81.42,81.34,81.41,208700.0,81.38,81.42,81.34,81.41,208700.0
2019-02-26 10:40:00,81.4,81.53,81.38,81.41,267080.0,81.4,81.53,81.38,81.41,267080.0
2019-02-26 10:45:00,81.4,81.45,81.35,81.35,249120.0,81.4,81.45,81.35,81.35,249120.0
2019-02-26 10:50:00,81.34,81.35,81.23,81.29,328360.0,81.34,81.35,81.23,81.29,328360.0
2019-02-26 10:55:00,81.29,81.3,81.18,81.19,242800.0,81.29,81.3,81.18,81.19,242800.0
2019-02-26 11:00:00,81.2,81.27,81.15,81.22,237380.0,81.2,81.27,81.15,81.22,237380.0
2019-02-26 11:05:00,81.23,81.34,81.19,81.32,248040.0,81.23,81.34,81.19,81.32,248040.0
2019-02-26 11:10:00,81.33,81.49,81.32,81.46,254580.0,81.33,81.49,81.32,81.46,254580.0
2019-02-26 11:15:00,81.48,81.58,81.43,81.49,478720.0,81.48,81.58,81.43,81.49,478720.0
2019-02-26 11:20:00,81.48,81.51,81.42,81.43,164920.0,81.48,81.51,81.42,81.43,164920.0
2019-02-26 11:25:00,81.42,81.48,81.35,81.45,186380.0,81.42,81.48,81.35,81.45,186380.0
2019-02-26 11:30:00,81.48,81.53,81.39,81.39,236920.0,81.48,81.53,81.39,81.39,236920.0
2019-02-26 11:35:00,81.39,81.39,81.33,81.35,123680.0,81.39,81.39,81.33,81.35,123680.0
2019-02-26 11:40:00,81.38,81.38,81.24,81.31,266920.0,81.38,81.38,81.24,81.31,266920.0
2019-02-26 11:45:00,81.29,81.33,81.26,81.3,174780.0,81.29,81.33,81.26,81.3,174780.0
2019-02-26 11:50:00,81.31,81.34,81.25,81.29,127740.0,81.31,81.34,81.25,81.29,127740.0
2019-02-26 11:55:00,81.31,81.31,81.23,81.25,173540.0,81.31,81.31,81.23,81.25,173540.0
2019-02-26 12:00:00,81.26,81.29,81.24,81.27,89040.0,81.26,81.29,81.24,81.27,89040.0
2019-02-26 12:05:00,81.27,81.28,81.21,81.22,155520.0,81.27,81.28,81.21,81.22,155520.0
2019-02-26 12:10:00,81.21,81.24,81.16,81.2,249400.0,81.21,81.24,81.16,81.2,249400.0
2019-02-26 12:15:00,81.2,81.24,81.19,81.23,359180.0,81.2,81.24,81.19,81.23,359180.0
2019-02-26 12:20:00,81.23,81.27,81.19,81.22,234120.0,81.23,81.27,81.19,81.22,234120.0
2019-02-26 12:25:00,81.22,81.23,81.14,81.15,324500.0,81.22,81.23,81.14,81.15,324500.0
2019-02-26 12:30:00,81.15,81.17,81.05,81.05,446860.0,81.15,81.17,81.05,81.05,446860.0
2019-02-26 12:35:00,81.04,81.12,80.99,81.12,341960.0,81.04,81.12,80.99,81.12,341960.0
2019-02-26 12:40:00,81.1,81.15,81.09,81.14,171160.0,81.1,81.15,81.09,81.14,171160.0
2019-02-26 12:45:00,81.12,81.15,81.06,81.15,173200.0,81.12,81.15,81.06,81.15,173200.0
2019-02-26 12:50:00,81.15,81.17,81.15,81.15,101060.0,81.15,81.17,81.15,81.15,101060.0
2019-02-26 12:55:00,81.15,81.16,81.11,81.13,101020.0,81.15,81.16,81.11,81.13,101020.0
2019-02-26 13:00:00,81.17,81.27,81.17,81.2,300440.0,81.17,81.27,81.17,81.2,300440.0
2019-02-26 13:05:00,81.2,81.25,81.16,81.19,89360.0,81.2,81.25,81.16,81.19,89360.0
2019-02-26 13:10:00,81.2,81.27,81.17,81.26,161980.0,81.2,81.27,81.17,81.26,161980.0
2019-02-26 13:15:00,81.27,81.36,81.24,81.3,412860.0,81.27,81.36,81.24,81.3,412860.0
2019-02-26 13:20:00,81.29,81.34,81.29,81.33,141520.0,81.29,81.34,81.29,81.33,141520.0
2019-02-26 13:25:00,81.32,81.35,81.31,81.31,220740.0,81.32,81.35,81.31,81.31,220740.0
2019-02-26 13:30:00,81.3,81.3,81.25,81.3,166280.0,81.3,81.3,81.25,81.3,166280.0
2019-02-26 13:35:00,81.28,81.34,81.28,81.33,73400.0,81.28,81.34,81.28,81.33,73400.0
2019-02-26 13:40:00,81.34,81.39,81.29,81.39,231520.0,81.34,81.39,81.29,81.39,231520.0
2019-02-26 13:45:00,81.38,81.44,81.35,81.35,295560.0,81.38,81.44,81.35,81.35,295560.0
2019-02-26 13:50:00,81.36,81.38,81.34,81.35,78540.0,81.36,81.38,81.34,81.35,78540.0
2019-02-26 13:55:00,81.38,81.43,81.37,81.39,200100.0,81.38,81.43,81.37,81.39,200100.0
2019-02-26 14:00:00,81.41,81.48,81.38,81.39,392060.0,81.41,81.48,81.38,81.39,392060.0
2019-02-26 14:05:00,81.41,81.45,81.38,81.38,179120.0,81.41,81.45,81.38,81.38,179120.0
2019-02-26 14:10:00,81.37,81.41,81.37,81.39,84120.0,81.37,81.41,81.37,81.39,84120.0
2019-02-26 14:15:00,81.38,81.42,81.34,81.41,382220.0,81.38,81.42,81.34,81.41,382220.0
2019-02-26 14:20:00,81.42,81.47,81.41,81.45,224520.0,81.42,81.47,81.41,81.45,224520.0
2019-02-26 14:25:00,81.45,81.5,81.43,81.48,283980.0,81.45,81.5,81.43,81.48,283980.0
2019-02-26 14:30:00,81.5,81.56,81.5,81.56,290540.0,81.5,81.56,81.5,81.56,290540.0
2019-02-26 14:35:00,81.56,81.61,81.55,81.61,277960.0,81.56,81.61,81.55,81.61,277960.0
2019-02-26 14:40:00,81.6,81.65,81.54,81.56,326060.0,81.6,81.65,81.54,81.56,326060.0
2019-02-26 14:45:00,81.58,81.6,81.55,81.6,162460.0,81.58,81.6,81.55,81.6,162460.0
2019-02-26 14:50:00,81.61,81.72,81.6,81.68,383280.0,81.61,81.72,81.6,81.68,383280.0
2019-02-26 14:55:00,81.7,81.77,81.65,81.69,523920.0,81.7,81.77,81.65,81.69,523920.0
2019-02-26 15:00:00,81.68,81.85,81.68,81.8,492520.0,81.68,81.85,81.68,81.8,492520.0
2019-02-26 15:05:00,81.81,81.97,81.77,81.86,741120.0,81.81,81.97,81.77,81.86,741120.0
2019-02-26 15:10:00,81.87,81.88,81.82,81.86,241060.0,81.87,81.88,81.82,81.86,241060.0
2019-02-26 15:15:00,81.86,81.99,81.86,81.94,373580.0,81.86,81.99,81.86,81.94,373580.0
2019-02-26 15:20:00,81.95,81.99,81.91,81.98,325880.0,81.95,81.99,81.91,81.98,325880.0
2019-02-26 15:25:00,81.98,81.99,81.88,81.91,388900.0,81.98,81.99,81.88,81.91,388900.0
2019-02-26 15:30:00,81.91,82.0,81.91,81.96,465920.0,81.91,82.0,81.91,81.96,465920.0
2019-02-26 15:35:00,81.96,81.99,81.91,81.93,679700.0,81.96,81.99,81.91,81.93,679700.0
2019-02-26 15:40:00,81.93,81.95,81.91,81.92,364520.0,81.93,81.95,81.91,81.92,364520.0
2019-02-26 15:45:00,81.9,81.96,81.86,81.91,630660.0,81.9,81.96,81.86,81.91,630660.0
2019-02-26 15:50:00,81.92,81.95,81.83,81.88,475940.0,81.92,81.95,81.83,81.88,475940.0
2019-02-26 15:55:00,81.89,81.96,81.81,81.82,968560.0,81.89,81.96,81.81,81.82,968560.0
2019-02-27 09:30:00,81.41,81.79,81.4,81.7,1897100.0,81.41,81.79,81.4,81.7,1897100.0
2019-02-27 09:35:00,81.69,81.75,81.6,81.71,641060.0,81.69,81.75,81.6,81.71,641060.0
2019-02-27 09:40:00,81.68,81.74,81.57,81.63,493300.0,81.68,81.74,81.57,81.63,493300.0
2019-02-27 09:45:00,81.62,81.72,81.53,81.55,476700.0,81.62,81.72,81.53,81.55,476700.0
2019-02-27 09:50:00,81.56,81.56,81.36,81.41,962220.0,81.56,81.56,81.36,81.41,962220.0
2019-02-27 09:55:00,81.4,81.4,81.18,81.25,950760.0,81.4,81.4,81.18,81.25,950760.0
2019-02-27 10:00:00,81.24,81.33,81.1,81.18,854420.0,81.24,81.33,81.1,81.18,854420.0
2019-02-27 10:05:00,81.18,81.23,81.03,81.11,588340.0,81.18,81.23,81.03,81.11,588340.0
2019-02-27 10:10:00,81.1,81.1,80.77,80.9,1297640.0,81.1,81.1,80.77,80.9,1297640.0
2019-02-27 10:15:00,80.92,80.96,80.82,80.9,1077200.0,80.92,80.96,80.82,80.9,1077200.0
2019-02-27 10:20:00,80.91,80.95,80.8,80.89,913100.0,80.91,80.95,80.8,80.89,913100.0
2019-02-27 10:25:00,80.88,80.94,80.76,80.89,744020.0,80.88,80.94,80.76,80.89,744020.0
2019-02-27 10:30:00,80.85,80.91,80.79,80.85,303600.0,80.85,80.91,80.79,80.85,303600.0
2019-02-27 10:35:00,80.85,81.03,80.83,81.01,716140.0,80.85,81.03,80.83,81.01,716140.0
2019-02-27 10:40:00,81.03,81.13,81.01,81.13,444840.0,81.03,81.13,81.01,81.13,444840.0
2019-02-27 10:45:00,81.13,81.14,80.98,81.07,433260.0,81.13,81.14,80.98,81.07,433260.0
2019-02-27 10:50:00,81.05,81.09,80.96,81.0,367980.0,81.05,81.09,80.96,81.0,367980.0
2019-02-27 10:55:00,81.0,81.04,80.97,80.99,205360.0,81.0,81.04,80.97,80.99,205360.0
2019-02-27 11:00:00,80.98,81.08,80.96,81.04,291540.0,80.98,81.08,80.96,81.04,291540.0
2019-02-27 11:05:00,81.06,81.19,81.03,81.18,447520.0,81.06,81.19,81.03,81.18,447520.0
2019-02-27 11:10:00,81.19,81.25,81.14,81.2,344640.0,81.19,81.25,81.14,81.2,344640.0
2019-02-27 11:15:00,81.19,81.19,81.11,81.14,279540.0,81.19,81.19,81.11,81.14,279540.0
2019-02-27 11:20:00,81.15,81.25,81.13,81.25,298560.0,81.15,81.25,81.13,81.25,298560.0
2019-02-27 11:25:00,81.25,81.3,81.23,81.23,382940.0,81.25,81.3,81.23,81.23,382940.0
2019-02-27 11:30:00,81.22,81.32,81.21,81.28,291520.0,81.22,81.32,81.21,81.28,291520.0
2019-02-27 11:35:00,81.3,81.4,81.3,81.37,523180.0,81.3,81.4,81.3,81.37,523180.0
2019-02-27 11:40:00,81.37,81.47,81.34,81.4,484600.0,81.37,81.47,81.34,81.4,484600.0
2019-02-27 11:45:00,81.4,81.47,81.34,81.44,317560.0,81.4,81.47,81.34,81.44,317560.0
2019-02-27 11:50:00,81.45,81.54,81.4,81.46,423440.0,81.45,81.54,81.4,81.46,423440.0
2019-02-27 11:55:00,81.49,81.5,81.38,81.4,233060.0,81.49,81.5,81.38,81.4,233060.0
2019-02-27 12:00:00,81.42,81.5,81.41,81.5,328480.0,81.42,81.5,81.41,81.5,328480.0
2019-02-27 12:05:00,81.48,81.52,81.44,81.51,256600.0,81.48,81.52,81.44,81.51,256600.0
2019-02-27 12:10:00,81.51,81.56,81.46,81.54,257240.0,81.51,81.56,81.46,81.54,257240.0
2019-02-27 12:15:00,81.55,81.57,81.49,81.5,195080.0,81.55,81.57,81.49,81.5,195080.0
2019-02-27 12:20:00,81.5,81.53,81.45,81.51,135520.0,81.5,81.53,81.45,81.51,135520.0
2019-02-27 12:25:00,81.52,81.55,81.51,81.52,73660.0,81.52,81.55,81.51,81.52,73660.0
2019-02-27 12:30:00,81.53,81.58,81.52,81.55,179540.0,81.53,81.58,81.52,81.55,179540.0
2019-02-27 12:35:00,81.56,81.58,81.54,81.54,126640.0,81.56,81.58,81.54,81.54,126640.0
2019-02-27 12:40:00,81.54,81.57,81.48,81.48,167200.0,81.54,81.57,81.48,81.48,167200.0
2019-02-27 12:45:00,81.48,81.49,81.42,81.44,166780.0,81.48,81.49,81.42,81.44,166780.0
2019-02-27 12:50:00,81.45,81.46,81.35,81.35,213260.0,81.45,81.46,81.35,81.35,213260.0
2019-02-27 12:55:00,81.36,81.42,81.35,81.35,146240.0,81.36,81.42,81.35,81.35,146240.0
2019-02-27 13:00:00,81.35,81.39,81.34,81.37,171040.0,81.35,81.39,81.34,81.37,171040.0
2019-02-27 13:05:00,81.37,81.47,81.37,81.44,171760.0,81.37,81.47,81.37,81.44,171760.0
2019-02-27 13:10:00,81.45,81.51,81.42,81.51,113020.0,81.45,81.51,81.42,81.51,113020.0
2019-02-27 13:15:00,81.51,81.53,81.45,81.53,414660.0,81.51,81.53,81.45,81.53,414660.0
2019-02-27 13:20:00,81.52,81.72,81.51,81.72,689660.0,81.52,81.72,81.51,81.72,689660.0
2019-02-27 13:25:00,81.7,81.71,81.62,81.66,244040.0,81.7,81.71,81.62,81.66,244040.0
2019-02-27 13:30:00,81.66,81.73,81.66,81.71,478200.0,81.66,81.73,81.66,81.71,478200.0
2019-02-27 13:35:00,81.72,81.78,81.71,81.75,480300.0,81.72,81.78,81.71,81.75,480300.0
2019-02-27 13:40:00,81.75,81.77,81.69,81.72,245680.0,81.75,81.77,81.69,81.72,245680.0
2019-02-27 13:45:00,81.71,81.82,81.7,81.81,393360.0,81.71,81.82,81.7,81.81,393360.0
2019-02-27 13:50:00,81.82,81.86,81.76,81.81,324640.0,81.82,81.86,81.76,81.81,324640.0
2019-02-27 13:55:00,81.82,81.85,81.78,81.85,193160.0,81.82,81.85,81.78,81.85,193160.0
2019-02-27 14:00:00,81.84,81.88,81.8,81.87,199800.0,81.84,81.88,81.8,81.87,199800.0
2019-02-27 14:05:00,81.87,81.87,81.77,81.79,322080.0,81.87,81.87,81.77,81.79,322080.0
2019-02-27 14:10:00,81.78,81.94,81.77,81.9,488220.0,81.78,81.94,81.77,81.9,488220.0
2019-02-27 14:15:00,81.9,81.95,81.89,81.93,354500.0,81.9,81.95,81.89,81.93,354500.0
2019-02-27 14:20:00,81.95,82.0,81.95,81.98,558960.0,81.95,82.0,81.95,81.98,558960.0
2019-02-27 14:25:00,81.98,81.98,81.91,81.93,543520.0,81.98,81.98,81.91,81.93,543520.0
2019-02-27 14:30:00,81.94,82.08,81.94,82.08,786300.0,81.94,82.08,81.94,82.08,786300.0
2019-02-27 14:35:00,82.08,82.09,82.02,82.02,367220.0,82.08,82.09,82.02,82.02,367220.0
2019-02-27 14:40:00,82.03,82.08,82.0,82.03,312220.0,82.03,82.08,82.0,82.03,312220.0
2019-02-27 14:45:00,82.04,82.06,82.01,82.06,201880.0,82.04,82.06,82.01,82.06,201880.0
2019-02-27 14:50:00,82.05,82.07,81.92,81.93,452340.0,82.05,82.07,81.92,81.93,452340.0
2019-02-27 14:55:00,81.93,81.97,81.86,81.91,498560.0,81.93,81.97,81.86,81.91,498560.0
2019-02-27 15:00:00,81.91,82.0,81.89,81.92,383900.0,81.91,82.0,81.89,81.92,383900.0
2019-02-27 15:05:00,81.92,82.02,81.92,82.01,223000.0,81.92,82.02,81.92,82.01,223000.0
2019-02-27 15:10:00,82.0,82.06,81.98,82.05,381080.0,82.0,82.06,81.98,82.05,381080.0
2019-02-27 15:15:00,82.04,82.06,82.0,82.02,670380.0,82.04,82.06,82.0,82.02,670380.0
2019-02-27 15:20:00,82.02,82.03,81.96,82.03,645060.0,82.02,82.03,81.96,82.03,645060.0
2019-02-27 15:25:00,82.03,82.09,82.02,82.02,713260.0,82.03,82.09,82.02,82.02,713260.0
2019-02-27 15:30:00,82.02,82.05,82.0,82.02,373020.0,82.02,82.05,82.0,82.02,373020.0
2019-02-27 15:35:00,82.02,82.08,82.02,82.05,446560.0,82.02,82.08,82.02,82.05,446560.0
2019-02-27 15:40:00,82.04,82.05,81.98,82.04,451520.0,82.04,82.05,81.98,82.04,451520.0
2019-02-27 15:45:00,82.02,82.02,81.96,81.99,356900.0,82.02,82.02,81.96,81.99,356900.0
2019-02-27 15:50:00,81.99,82.03,81.92,81.97,811520.0,81.99,82.03,81.92,81.97,811520.0
2019-02-27 15:55:00,81.99,82.08,81.97,82.05,1703660.0,81.99,82.08,81.97,82.05,1703660.0
2019-02-28 09:30:00,81.78,82.1,81.69,81.99,1629680.0,81.78,82.1,81.69,81.99,1629680.0
2019-02-28 09:35:00,82.02,82.3,81.87,82.2,1087440.0,82.02,82.3,81.87,82.2,1087440.0
2019-02-28 09:40:00,82.21,82.49,82.17,82.42,1516320.0,82.21,82.49,82.17,82.42,1516320.0
2019-02-28 09:45:00,82.44,82.59,82.4,82.41,1814620.0,82.44,82.59,82.4,82.41,1814620.0
2019-02-28 09:50:00,82.43,82.54,82.35,82.36,758960.0,82.43,82.54,82.35,82.36,758960.0
2019-02-28 09:55:00,82.38,82.45,82.26,82.29,785000.0,82.38,82.45,82.26,82.29,785000.0
2019-02-28 10:00:00,82.29,82.31,82.11,82.23,627760.0,82.29,82.31,82.11,82.23,627760.0
2019-02-28 10:05:00,82.23,82.26,81.92,81.95,757800.0,82.23,82.26,81.92,81.95,757800.0
2019-02-28 10:10:00,81.94,82.18,81.86,82.08,652780.0,81.94,82.18,81.86,82.08,652780.0
2019-02-28 10:15:00,82.1,82.13,82.02,82.07,219300.0,82.1,82.13,82.02,82.07,219300.0
2019-02-28 10:20:00,82.04,82.06,81.82,81.87,417700.0,82.04,82.06,81.82,81.87,417700.0
2019-02-28 10:25:00,81.86,81.99,81.8,81.92,387960.0,81.86,81.99,81.8,81.92,387960.0
2019-02-28 10:30:00,81.92,82.05,81.92,82.02,365540.0,81.92,82.05,81.92,82.02,365540.0
2019-02-28 10:35:00,82.0,82.11,82.0,82.06,330740.0,82.0,82.11,82.0,82.06,330740.0
2019-02-28 10:40:00,82.07,82.16,81.99,82.1,303220.0,82.07,82.16,81.99,82.1,303220.0
2019-02-28 10:45:00,82.1,82.22,82.08,82.17,405220.0,82.1,82.22,82.08,82.17,405220.0
2019-02-28 10:50:00,82.15,82.15,81.98,82.07,352180.0,82.15,82.15,81.98,82.07,352180.0
2019-02-28 10:55:00,82.05,82.17,82.04,82.11,191900.0,82.05,82.17,82.04,82.11,191900.0
2019-02-28 11:00:00,82.1,82.17,82.08,82.09,258520.0,82.1,82.17,82.08,82.09,258520.0
2019-02-28 11:05:00,82.09,82.12,81.98,82.04,211080.0,82.09,82.12,81.98,82.04,211080.0
2019-02-28 11:10:00,82.05,82.07,81.97,82.03,179720.0,82.05,82.07,81.97,82.03,179720.0
2019-02-28 11:15:00,82.03,82.18,82.01,82.18,231420.0,82.03,82.18,82.01,82.18,231420.0
2019-02-28 11:20:00,82.17,82.25,82.16,82.23,378400.0,82.17,82.25,82.16,82.23,378400.0
2019-02-28 11:25:00,82.25,82.28,82.21,82.23,212720.0,82.25,82.28,82.21,82.23,212720.0
2019-02-28 11:30:00,82.22,82.34,82.22,82.33,308720.0,82.22,82.34,82.22,82.33,308720.0
2019-02-28 11:35:00,82.33,82.38,82.3,82.36,336380.0,82.33,82.38,82.3,82.36,336380.0
2019-02-28 11:40:00,82.37,82.4,82.31,82.36,268120.0,82.37,82.4,82.31,82.36,268120.0
2019-02-28 11:45:00,82.37,82.48,82.37,82.47,713700.0,82.37,82.48,82.37,82.47,713700.0
2019-02-28 11:50:00,82.48,82.53,82.4,82.41,830600.0,82.48,82.53,82.4,82.41,830600.0
2019-02-28 11:55:00,82.42,82.47,82.35,82.39,257920.0,82.42,82.47,82.35,82.39,257920.0
2019-02-28 12:00:00,82.37,82.42,82.34,82.37,205000.0,82.37,82.42,82.34,82.37,205000.0
2019-02-28 12:05:00,82.36,82.4,82.3,82.33,189700.0,82.36,82.4,82.3,82.33,189700.0
2019-02-28 12:10:00,82.32,82.34,82.23,82.3,272440.0,82.32,82.34,82.23,82.3,272440.0
2019-02-28 12:15:00,82.3,82.38,82.29,82.29,160140.0,82.3,82.38,82.29,82.29,160140.0
2019-02-28 12:20:00,82.31,82.37,82.3,82.36,248120.0,82.31,82.37,82.3,82.36,248120.0
2019-02-28 12:25:00,82.37,82.37,82.31,82.32,154680.0,82.37,82.37,82.31,82.32,154680.0
2019-02-28 12:30:00,82.32,82.34,82.28,82.3,131480.0,82.32,82.34,82.28,82.3,131480.0
2019-02-28 12:35:00,82.3,82.3,82.26,82.3,170300.0,82.3,82.3,82.26,82.3,170300.0
2019-02-28 12:40:00,82.3,82.32,82.28,82.31,61860.0,82.3,82.32,82.28,82.31,61860.0
2019-02-28 12:45:00,82.33,82.33,82.27,82.28,92720.0,82.33,82.33,82.27,82.28,92720.0
2019-02-28 12:50:00,82.29,82.31,82.26,82.28,102260.0,82.29,82.31,82.26,82.28,102260.0
2019-02-28 12:55:00,82.27,82.36,82.26,82.36,235320.0,82.27,82.36,82.26,82.36,235320.0
2019-02-28 13:00:00,82.36,82.39,82.36,82.36,233020.0,82.36,82.39,82.36,82.36,233020.0
2019-02-28 13:05:00,82.37,82.37,82.31,82.35,156740.0,82.37,82.37,82.31,82.35,156740.0
2019-02-28 13:10:00,82.34,82.34,82.31,82.32,170800.0,82.34,82.34,82.31,82.32,170800.0
2019-02-28 13:15:00,82.31,82.31,82.21,82.24,204600.0,82.31,82.31,82.21,82.24,204600.0
2019-02-28 13:20:00,82.24,82.27,82.17,82.18,200020.0,82.24,82.27,82.17,82.18,200020.0
2019-02-28 13:25:00,82.18,82.18,82.12,82.16,243660.0,82.18,82.18,82.12,82.16,243660.0
2019-02-28 13:30:00,82.15,82.19,82.14,82.19,86240.0,82.15,82.19,82.14,82.19,86240.0
2019-02-28 13:35:00,82.19,82.23,82.19,82.21,152960.0,82.19,82.23,82.19,82.21,152960.0
2019-02-28 13:40:00,82.22,82.24,82.15,82.16,144080.0,82.22,82.24,82.15,82.16,144080.0
2019-02-28 13:45:00,82.17,82.19,82.06,82.1,277980.0,82.17,82.19,82.06,82.1,277980.0
2019-02-28 13:50:00,82.11,82.13,82.1,82.11,66260.0,82.11,82.13,82.1,82.11,66260.0
2019-02-28 13:55:00,82.12,82.21,82.08,82.18,485100.0,82.12,82.21,82.08,82.18,485100.0
2019-02-28 14:00:00,82.17,82.19,82.1,82.16,231860.0,82.17,82.19,82.1,82.16,231860.0
2019-02-28 14:05:00,82.16,82.16,82.12,82.13,69880.0,82.16,82.16,82.12,82.13,69880.0
2019-02-28 14:10:00,82.12,82.12,82.05,82.05,270960.0,82.12,82.12,82.05,82.05,270960.0
2019-02-28 14:15:00,82.06,82.08,82.01,82.08,163480.0,82.06,82.08,82.01,82.08,163480.0
2019-02-28 14:20:00,82.08,82.11,82.06,82.1,166160.0,82.08,82.11,82.06,82.1,166160.0
2019-02-28 14:25:00,82.09,82.15,82.08,82.13,275940.0,82.09,82.15,82.08,82.13,275940.0
2019-02-28 14:30:00,82.13,82.14,82.0,82.03,177480.0,82.13,82.14,82.0,82.03,177480.0
2019-02-28 14:35:00,82.04,82.1,82.04,82.08,149940.0,82.04,82.1,82.04,82.08,149940.0
2019-02-28 14:40:00,82.09,82.16,82.08,82.15,269920.0,82.09,82.16,82.08,82.15,269920.0
2019-02-28 14:45:00,82.14,82.15,82.1,82.1,185180.0,82.14,82.15,82.1,82.1,185180.0
2019-02-28 14:50:00,82.09,82.11,82.04,82.09,201580.0,82.09,82.11,82.04,82.09,201580.0
2019-02-28 14:55:00,82.08,82.15,82.07,82.12,167240.0,82.08,82.15,82.07,82.12,167240.0
2019-02-28 15:00:00,82.12,82.17,82.08,82.13,189160.0,82.12,82.17,82.08,82.13,189160.0
2019-02-28 15:05:00,82.12,82.15,82.09,82.15,103840.0,82.12,82.15,82.09,82.15,103840.0
2019-02-28 15:10:00,82.14,82.18,82.11,82.11,117900.0,82.14,82.18,82.11,82.11,117900.0
2019-02-28 15:15:00,82.11,82.11,82.05,82.11,269440.0,82.11,82.11,82.05,82.11,269440.0
2019-02-28 15:20:00,82.12,82.12,82.02,82.02,218940.0,82.12,82.12,82.02,82.02,218940.0
2019-02-28 15:25:00,82.04,82.12,82.03,82.11,161640.0,82.04,82.12,82.03,82.11,161640.0
2019-02-28 15:30:00,82.09,82.16,82.09,82.15,323640.0,82.09,82.16,82.09,82.15,323640.0
2019-02-28 15:35:00,82.13,82.16,82.08,82.1,161480.0,82.13,82.16,82.08,82.1,161480.0
2019-02-28 15:40:00,82.1,82.1,82.01,82.02,399900.0,82.1,82.1,82.01,82.02,399900.0
2019-02-28 15:45:00,82.0,82.04,81.96,81.98,508240.0,82.0,82.04,81.96,81.98,508240.0
2019-02-28 15:50:00,81.99,82.01,81.95,81.95,614760.0,81.99,82.01,81.95,81.95,614760.0
2019-02-28 15:55:00,81.94,82.02,81.84,81.99,2337280.0,81.94,82.02,81.84,81.99,2337280.0
2019-03-01 09:30:00,82.65,82.8,82.55,82.66,2194860.0,82.65,82.8,82.55,82.66,2194860.0
2019-03-01 09:35:00,82.66,82.77,82.6,82.73,1462420.0,82.66,82.77,82.6,82.73,1462420.0
2019-03-01 09:40:00,82.74,83.0,82.63,82.97,2588680.0,82.74,83.0,82.63,82.97,2588680.0
2019-03-01 09:45:00,82.99,83.09,82.83,82.84,1861820.0,82.99,83.09,82.83,82.84,1861820.0
2019-03-01 09:50:00,82.83,82.99,82.83,82.91,831080.0,82.83,82.99,82.83,82.91,831080.0
2019-03-01 09:55:00,82.91,83.01,82.88,82.88,880720.0,82.91,83.01,82.88,82.88,880720.0
2019-03-01 10:00:00,82.87,82.87,82.66,82.85,1130680.0,82.87,82.87,82.66,82.85,1130680.0
2019-03-01 10:05:00,82.85,82.85,82.7,82.79,416320.0,82.85,82.85,82.7,82.79,416320.0
2019-03-01 10:10:00,82.77,82.82,82.68,82.73,575820.0,82.77,82.82,82.68,82.73,575820.0
2019-03-01 10:15:00,82.72,82.88,82.55,82.85,1168340.0,82.72,82.88,82.55,82.85,1168340.0
2019-03-01 10:20:00,82.86,82.86,82.65,82.68,502440.0,82.86,82.86,82.65,82.68,502440.0
2019-03-01 10:25:00,82.68,82.75,82.63,82.69,526080.0,82.68,82.75,82.63,82.69,526080.0
2019-03-01 10:30:00,82.72,82.85,82.68,82.83,537660.0,82.72,82.85,82.68,82.83,537660.0
2019-03-01 10:35:00,82.83,82.92,82.8,82.91,645740.0,82.83,82.92,82.8,82.91,645740.0
2019-03-01 10:40:00,82.91,83.04,82.9,82.98,881740.0,82.91,83.04,82.9,82.98,881740.0
2019-03-01 10:45:00,82.99,83.0,82.91,82.96,386260.0,82.99,83.0,82.91,82.96,386260.0
2019-03-01 10:50:00,82.95,83.0,82.87,83.0,390920.0,82.95,83.0,82.87,83.0,390920.0
2019-03-01 10:55:00,83.0,83.01,82.94,82.96,448720.0,83.0,83.01,82.94,82.96,448720.0
2019-03-01 11:00:00,82.98,83.05,82.96,83.0,676800.0,82.98,83.05,82.96,83.0,676800.0
2019-03-01 11:05:00,83.01,83.05,82.97,83.03,833400.0,83.01,83.05,82.97,83.03,833400.0
2019-03-01 11:10:00,83.04,83.07,82.93,83.05,908320.0,83.04,83.07,82.93,83.05,908320.0
2019-03-01 11:15:00,83.05,83.05,82.95,83.01,423400.0,83.05,83.05,82.95,83.01,423400.0
2019-03-01 11:20:00,83.02,83.02,82.88,82.89,708880.0,83.02,83.02,82.88,82.89,708880.0
2019-03-01 11:25:00,82.89,82.9,82.76,82.87,488660.0,82.89,82.9,82.76,82.87,488660.0
2019-03-01 11:30:00,82.87,82.89,82.78,82.82,240960.0,82.87,82.89,82.78,82.82,240960.0
2019-03-01 11:35:00,82.83,82.94,82.79,82.91,263380.0,82.83,82.94,82.79,82.91,263380.0
2019-03-01 11:40:00,82.91,82.91,82.83,82.88,152560.0,82.91,82.91,82.83,82.88,152560.0
2019-03-01 11:45:00,82.9,82.91,82.78,82.8,184480.0,82.9,82.91,82.78,82.8,184480.0
2019-03-01 11:50:00,82.78,82.81,82.65,82.67,766120.0,82.78,82.81,82.65,82.67,766120.0
2019-03-01 11:55:00,82.67,82.8,82.67,82.8,361840.0,82.67,82.8,82.67,82.8,361840.0
2019-03-01 12:00:00,82.81,82.86,82.78,82.83,357540.0,82.81,82.86,82.78,82.83,357540.0
2019-03-01 12:05:00,82.84,82.86,82.81,82.84,157760.0,82.84,82.86,82.81,82.84,157760.0
2019-03-01 12:10:00,82.85,82.97,82.85,82.96,291800.0,82.85,82.97,82.85,82.96,291800.0
2019-03-01 12:15:00,82.96,82.97,82.93,82.96,341660.0,82.96,82.97,82.93,82.96,341660.0
2019-03-01 12:20:00,82.96,83.0,82.91,83.0,378380.0,82.96,83.0,82.91,83.0,378380.0
2019-03-01 12:25:00,83.0,83.0,82.92,82.94,295460.0,83.0,83.0,82.92,82.94,295460.0
2019-03-01 12:30:00,82.95,82.99,82.93,82.94,240660.0,82.95,82.99,82.93,82.94,240660.0
2019-03-01 12:35:00,82.94,82.97,82.9,82.92,288000.0,82.94,82.97,82.9,82.92,288000.0
2019-03-01 12:40:00,82.91,83.0,82.91,82.96,373860.0,82.91,83.0,82.91,82.96,373860.0
2019-03-01 12:45:00,82.98,83.08,82.97,83.07,797880.0,82.98,83.08,82.97,83.07,797880.0
2019-03-01 12:50:00,83.06,83.15,83.0,83.14,979920.0,83.06,83.15,83.0,83.14,979920.0
2019-03-01 12:55:00,83.15,83.19,83.11,83.12,606160.0,83.15,83.19,83.11,83.12,606160.0
2019-03-01 13:00:00,83.11,83.15,83.07,83.07,323140.0,83.11,83.15,83.07,83.07,323140.0
2019-03-01 13:05:00,83.08,83.15,83.04,83.14,418800.0,83.08,83.15,83.04,83.14,418800.0
2019-03-01 13:10:00,83.14,83.2,83.12,83.17,488280.0,83.14,83.2,83.12,83.17,488280.0
2019-03-01 13:15:00,83.17,83.18,83.08,83.09,306860.0,83.17,83.18,83.08,83.09,306860.0
2019-03-01 13:20:00,83.1,83.11,83.07,83.1,224560.0,83.1,83.11,83.07,83.1,224560.0
2019-03-01 13:25:00,83.09,83.19,83.09,83.17,230940.0,83.09,83.19,83.09,83.17,230940.0
2019-03-01 13:30:00,83.17,83.25,83.16,83.24,580440.0,83.17,83.25,83.16,83.24,580440.0
2019-03-01 13:35:00,83.25,83.36,83.22,83.33,1192480.0,83.25,83.36,83.22,83.33,1192480.0
2019-03-01 13:40:00,83.34,83.39,83.3,83.3,488780.0,83.34,83.39,83.3,83.3,488780.0
2019-03-01 13:45:00,83.3,83.44,83.3,83.44,445240.0,83.3,83.44,83.3,83.44,445240.0
2019-03-01 13:50:00,83.43,83.45,83.38,83.42,511040.0,83.43,83.45,83.38,83.42,511040.0
2019-03-01 13:55:00,83.44,83.49,83.42,83.45,472600.0,83.44,83.49,83.42,83.45,472600.0
2019-03-01 14:00:00,83.47,83.5,83.42,83.42,530920.0,83.47,83.5,83.42,83.42,530920.0
2019-03-01 14:05:00,83.42,83.5,83.41,83.5,605540.0,83.42,83.5,83.41,83.5,605540.0
2019-03-01 14:10:00,83.49,83.5,83.47,83.48,580120.0,83.49,83.5,83.47,83.48,580120.0
2019-03-01 14:15:00,83.48,83.5,83.42,83.48,510520.0,83.48,83.5,83.42,83.48,510520.0
2019-03-01 14:20:00,83.48,83.64,83.47,83.64,699640.0,83.48,83.64,83.47,83.64,699640.0
2019-03-01 14:25:00,83.64,83.71,83.63,83.7,949880.0,83.64,83.71,83.63,83.7,949880.0
2019-03-01 14:30:00,83.71,83.71,83.63,83.63,605540.0,83.71,83.71,83.63,83.63,605540.0
2019-03-01 14:35:00,83.64,83.69,83.63,83.65,384280.0,83.64,83.69,83.63,83.65,384280.0
2019-03-01 14:40:00,83.64,83.7,83.63,83.65,467780.0,83.64,83.7,83.63,83.65,467780.0
2019-03-01 14:45:00,83.65,83.65,83.46,83.48,596900.0,83.65,83.65,83.46,83.48,596900.0
2019-03-01 14:50:00,83.49,83.55,83.49,83.55,462840.0,83.49,83.55,83.49,83.55,462840.0
2019-03-01 14:55:00,83.55,83.64,83.55,83.64,376140.0,83.55,83.64,83.55,83.64,376140.0
2019-03-01 15:00:00,83.63,83.64,83.55,83.59,533620.0,83.63,83.64,83.55,83.59,533620.0
2019-03-01 15:05:00,83.59,83.6,83.54,83.55,419500.0,83.59,83.6,83.54,83.55,419500.0
2019-03-01 15:10:00,83.53,83.53,83.39,83.45,579580.0,83.53,83.53,83.39,83.45,579580.0
2019-03-01 15:15:00,83.45,83.49,83.42,83.46,569420.0,83.45,83.49,83.42,83.46,569420.0
2019-03-01 15:20:00,83.43,83.5,83.33,83.33,698140.0,83.43,83.5,83.33,83.33,698140.0
2019-03-01 15:25:00,83.34,83.45,83.32,83.44,630940.0,83.34,83.45,83.32,83.44,630940.0
2019-03-01 15:30:00,83.44,83.51,83.43,83.48,567360.0,83.44,83.51,83.43,83.48,567360.0
2019-03-01 15:35:00,83.47,83.56,83.47,83.56,843320.0,83.47,83.56,83.47,83.56,843320.0
2019-03-01 15:40:00,83.55,83.63,83.53,83.57,910700.0,83.55,83.63,83.53,83.57,910700.0
2019-03-01 15:45:00,83.57,83.62,83.53,83.55,694800.0,83.57,83.62,83.53,83.55,694800.0
2019-03-01 15:50:00,83.55,83.61,83.52,83.56,719940.0,83.55,83.61,83.52,83.56,719940.0
2019-03-01 15:55:00,83.56,83.6,83.5,83.56,2554280.0,83.56,83.6,83.5,83.56,2554280.0
2019-03-04 09:30:00,84.25,84.82,84.21,84.79,5261860.0,84.25,84.82,84.21,84.79,5261860.0
2019-03-04 09:35:00,84.79,84.89,84.67,84.87,2418140.0,84.79,84.89,84.67,84.87,2418140.0
2019-03-04 09:40:00,84.88,84.98,84.84,84.93,1940000.0,84.88,84.98,84.84,84.93,1940000.0
2019-03-04 09:45:00,84.92,84.92,84.76,84.78,1221280.0,84.92,84.92,84.76,84.78,1221280.0
2019-03-04 09:50:00,84.78,84.82,84.68,84.75,1193480.0,84.78,84.82,84.68,84.75,1193480.0
2019-03-04 09:55:00,84.73,84.9,84.72,84.87,1052220.0,84.73,84.9,84.72,84.87,1052220.0
2019-03-04 10:00:00,84.89,85.25,84.89,85.17,2649120.0,84.89,85.25,84.89,85.17,2649120.0
2019-03-04 10:05:00,85.18,85.25,85.0,85.01,1602460.0,85.18,85.25,85.0,85.01,1602460.0
2019-03-04 10:10:00,85.02,85.1,84.94,85.09,1090860.0,85.02,85.1,84.94,85.09,1090860.0
2019-03-04 10:15:00,85.08,85.16,85.03,85.15,777620.0,85.08,85.16,85.03,85.15,777620.0
2019-03-04 10:20:00,85.15,85.25,85.05,85.23,1120960.0,85.15,85.25,85.05,85.23,1120960.0
2019-03-04 10:25:00,85.22,85.44,85.18,85.41,1484920.0,85.22,85.44,85.18,85.41,1484920.0
2019-03-04 10:30:00,85.42,85.47,85.32,85.4,1763100.0,85.42,85.47,85.32,85.4,1763100.0
2019-03-04 10:35:00,85.4,85.4,85.13,85.25,1257040.0,85.4,85.4,85.13,85.25,1257040.0
2019-03-04 10:40:00,85.26,85.27,85.17,85.26,664760.0,85.26,85.27,85.17,85.26,664760.0
2019-03-04 10:45:00,85.26,85.45,85.23,85.38,776460.0,85.26,85.45,85.23,85.38,776460.0
2019-03-04 10:50:00,85.39,85.44,85.21,85.25,656920.0,85.39,85.44,85.21,85.25,656920.0
2019-03-04 10:55:00,85.23,85.28,85.09,85.13,854140.0,85.23,85.28,85.09,85.13,854140.0
2019-03-04 11:00:00,85.11,85.17,84.94,84.94,1200900.0,85.11,85.17,84.94,84.94,1200900.0
2019-03-04 11:05:00,84.93,84.98,84.75,84.78,1464380.0,84.93,84.98,84.75,84.78,1464380.0
2019-03-04 11:10:00,84.77,84.95,84.77,84.86,764420.0,84.77,84.95,84.77,84.86,764420.0
2019-03-04 11:15:00,84.84,84.98,84.75,84.96,616480.0,84.84,84.98,84.75,84.96,616480.0
2019-03-04 11:20:00,84.99,85.0,84.71,84.74,911440.0,84.99,85.0,84.71,84.74,911440.0
2019-03-04 11:25:00,84.74,84.82,84.68,84.68,765580.0,84.74,84.82,84.68,84.68,765580.0
2019-03-04 11:30:00,84.68,84.78,84.62,84.68,489220.0,84.68,84.78,84.62,84.68,489220.0
2019-03-04 11:35:00,84.7,84.79,84.63,84.7,590320.0,84.7,84.79,84.63,84.7,590320.0
2019-03-04 11:40:00,84.7,84.72,84.23,84.23,1102560.0,84.7,84.72,84.23,84.23,1102560.0
2019-03-04 11:45:00,84.25,84.34,83.89,84.09,1461020.0,84.25,84.34,83.89,84.09,1461020.0
2019-03-04 11:50:00,84.1,84.14,83.91,83.93,1061240.0,84.1,84.14,83.91,83.93,1061240.0
2019-03-04 11:55:00,83.93,84.03,83.72,83.97,1364360.0,83.93,84.03,83.72,83.97,1364360.0
2019-03-04 12:00:00,83.97,84.21,83.87,84.17,1468520.0,83.97,84.21,83.87,84.17,1468520.0
2019-03-04 12:05:00,84.18,84.33,84.05,84.33,849980.0,84.18,84.33,84.05,84.33,849980.0
2019-03-04 12:10:00,84.32,84.32,84.08,84.12,587060.0,84.32,84.32,84.08,84.12,587060.0
2019-03-04 12:15:00,84.1,84.16,83.78,83.87,939280.0,84.1,84.16,83.78,83.87,939280.0
2019-03-04 12:20:00,83.94,84.0,83.85,83.92,475780.0,83.94,84.0,83.85,83.92,475780.0
2019-03-04 12:25:00,83.96,84.26,83.85,84.26,753860.0,83.96,84.26,83.85,84.26,753860.0
2019-03-04 12:30:00,84.22,84.53,84.19,84.51,1201860.0,84.22,84.53,84.19,84.51,1201860.0
2019-03-04 12:35:00,84.5,84.52,84.38,84.43,558780.0,84.5,84.52,84.38,84.43,558780.0
2019-03-04 12:40:00,84.43,84.43,84.22,84.27,366880.0,84.43,84.43,84.22,84.27,366880.0
2019-03-04 12:45:00,84.27,84.28,84.11,84.24,316680.0,84.27,84.28,84.11,84.24,316680.0
2019-03-04 12:50:00,84.24,84.51,84.19,84.45,608560.0,84.24,84.51,84.19,84.45,608560.0
2019-03-04 12:55:00,84.44,84.46,84.31,84.4,325780.0,84.44,84.46,84.31,84.4,325780.0
2019-03-04 13:00:00,84.4,84.41,84.18,84.22,450600.0,84.4,84.41,84.18,84.22,450600.0
2019-03-04 13:05:00,84.17,84.25,84.08,84.12,328580.0,84.17,84.25,84.08,84.12,328580.0
2019-03-04 13:10:00,84.1,84.42,84.08,84.36,683260.0,84.1,84.42,84.08,84.36,683260.0
2019-03-04 13:15:00,84.39,84.49,84.32,84.41,651020.0,84.39,84.49,84.32,84.41,651020.0
2019-03-04 13:20:00,84.42,84.76,84.42,84.71,1288400.0,84.42,84.76,84.42,84.71,1288400.0
2019-03-04 13:25:00,84.71,84.72,84.47,84.68,805680.0,84.71,84.72,84.47,84.68,805680.0
2019-03-04 13:30:00,84.68,84.75,84.65,84.67,431680.0,84.68,84.75,84.65,84.67,431680.0
2019-03-04 13:35:00,84.65,84.71,84.63,84.64,214240.0,84.65,84.71,84.63,84.64,214240.0
2019-03-04 13:40:00,84.64,84.85,84.62,84.85,448840.0,84.64,84.85,84.62,84.85,448840.0
2019-03-04 13:45:00,84.85,84.98,84.8,84.95,985460.0,84.85,84.98,84.8,84.95,985460.0
2019-03-04 13:50:00,84.95,85.11,84.88,85.1,1127420.0,84.95,85.11,84.88,85.1,1127420.0
2019-03-04 13:55:00,85.11,85.15,85.0,85.07,973300.0,85.11,85.15,85.0,85.07,973300.0
2019-03-04 14:00:00,85.1,85.13,84.91,84.93,466660.0,85.1,85.13,84.91,84.93,466660.0
2019-03-04 14:05:00,84.92,85.04,84.84,84.89,407500.0,84.92,85.04,84.84,84.89,407500.0
2019-03-04 14:10:00,84.86,84.93,84.79,84.93,354320.0,84.86,84.93,84.79,84.93,354320.0
2019-03-04 14:15:00,84.9,85.05,84.88,84.94,661700.0,84.9,85.05,84.88,84.94,661700.0
2019-03-04 14:20:00,84.93,85.04,84.85,85.03,406920.0,84.93,85.04,84.85,85.03,406920.0
2019-03-04 14:25:00,85.04,85.09,84.96,85.01,625900.0,85.04,85.09,84.96,85.01,625900.0
2019-03-04 14:30:00,85.03,85.05,84.81,84.81,522860.0,85.03,85.05,84.81,84.81,522860.0
2019-03-04 14:35:00,84.82,84.89,84.78,84.86,497620.0,84.82,84.89,84.78,84.86,497620.0
2019-03-04 14:40:00,84.86,84.95,84.8,84.88,547680.0,84.86,84.95,84.8,84.88,547680.0
2019-03-04 14:45:00,84.88,84.88,84.7,84.71,559060.0,84.88,84.88,84.7,84.71,559060.0
2019-03-04 14:50:00,84.74,84.9,84.7,84.88,444960.0,84.74,84.9,84.7,84.88,444960.0
2019-03-04 14:55:00,84.9,84.92,84.81,84.81,423180.0,84.9,84.92,84.81,84.81,423180.0
2019-03-04 15:00:00,84.8,84.85,84.77,84.79,389940.0,84.8,84.85,84.77,84.79,389940.0
2019-03-04 15:05:00,84.79,84.84,84.75,84.78,404180.0,84.79,84.84,84.75,84.78,404180.0
2019-03-04 15:10:00,84.8,84.85,84.73,84.75,317900.0,84.8,84.85,84.73,84.75,317900.0
2019-03-04 15:15:00,84.73,84.77,84.66,84.75,289140.0,84.73,84.77,84.66,84.75,289140.0
2019-03-04 15:20:00,84.75,84.79,84.61,84.62,405680.0,84.75,84.79,84.61,84.62,405680.0
2019-03-04 15:25:00,84.62,84.7,84.61,84.62,282780.0,84.62,84.7,84.61,84.62,282780.0
2019-03-04 15:30:00,84.62,84.76,84.59,84.65,482660.0,84.62,84.76,84.59,84.65,482660.0
2019-03-04 15:35:00,84.67,84.75,84.59,84.7,398420.0,84.67,84.75,84.59,84.7,398420.0
2019-03-04 15:40:00,84.7,84.74,84.6,84.72,449340.0,84.7,84.74,84.6,84.72,449340.0
2019-03-04 15:45:00,84.73,84.84,84.71,84.72,584060.0,84.73,84.84,84.71,84.72,584060.0
2019-03-04 15:50:00,84.72,84.9,84.72,84.85,859100.0,84.72,84.9,84.72,84.85,859100.0
2019-03-04 15:55:00,84.85,84.86,84.71,84.81,1900960.0,84.85,84.86,84.71,84.81,1900960.0
2019-03-05 09:30:00,85.17,85.17,84.84,84.85,2639520.0,85.17,85.17,84.84,84.85,2639520.0
2019-03-05 09:35:00,84.83,85.22,84.76,85.2,1594880.0,84.83,85.22,84.76,85.2,1594880.0
2019-03-05 09:40:00,85.15,85.39,85.15,85.17,1622560.0,85.15,85.39,85.15,85.17,1622560.0
2019-03-05 09:45:00,85.15,85.16,84.63,84.65,1390800.0,85.15,85.16,84.63,84.65,1390800.0
2019-03-05 09:50:00,84.63,84.8,84.45,84.59,1275360.0,84.63,84.8,84.45,84.59,1275360.0
2019-03-05 09:55:00,84.65,84.84,84.65,84.84,685700.0,84.65,84.84,84.65,84.84,685700.0
2019-03-05 10:00:00,84.86,85.18,84.84,85.1,1484880.0,84.86,85.18,84.84,85.1,1484880.0
2019-03-05 10:05:00,85.09,85.27,85.09,85.11,1102380.0,85.09,85.27,85.09,85.11,1102380.0
2019-03-05 10:10:00,85.1,85.13,85.0,85.07,623700.0,85.1,85.13,85.0,85.07,623700.0
2019-03-05 10:15:00,85.05,85.1,84.83,84.89,603080.0,85.05,85.1,84.83,84.89,603080.0
2019-03-05 10:20:00,84.9,85.08,84.86,85.05,510980.0,84.9,85.08,84.86,85.05,510980.0
2019-03-05 10:25:00,85.04,85.04,84.83,84.88,344340.0,85.04,85.04,84.83,84.88,344340.0
2019-03-05 10:30:00,84.91,85.12,84.88,85.05,553140.0,84.91,85.12,84.88,85.05,553140.0
2019-03-05 10:35:00,85.04,85.1,84.98,85.09,323340.0,85.04,85.1,84.98,85.09,323340.0
2019-03-05 10:40:00,85.07,85.11,85.0,85.01,520500.0,85.07,85.11,85.0,85.01,520500.0
2019-03-05 10:45:00,85.02,85.02,84.92,84.97,368560.0,85.02,85.02,84.92,84.97,368560.0
2019-03-05 10:50:00,84.98,85.19,84.95,85.08,727560.0,84.98,85.19,84.95,85.08,727560.0
2019-03-05 10:55:00,85.07,85.07,84.96,85.02,364100.0,85.07,85.07,84.96,85.02,364100.0
2019-03-05 11:00:00,85.02,85.07,84.91,85.01,493340.0,85.02,85.07,84.91,85.01,493340.0
2019-03-05 11:05:00,85.04,85.1,84.97,85.07,358620.0,85.04,85.1,84.97,85.07,358620.0
2019-03-05 11:10:00,85.09,85.13,85.02,85.08,304700.0,85.09,85.13,85.02,85.08,304700.0
2019-03-05 11:15:00,85.04,85.12,85.02,85.04,206740.0,85.04,85.12,85.02,85.04,206740.0
2019-03-05 11:20:00,85.05,85.11,85.01,85.08,170280.0,85.05,85.11,85.01,85.08,170280.0
2019-03-05 11:25:00,85.11,85.15,85.0,85.06,260520.0,85.11,85.15,85.0,85.06,260520.0
2019-03-05 11:30:00,85.03,85.07,84.97,85.05,211640.0,85.03,85.07,84.97,85.05,211640.0
2019-03-05 11:35:00,85.04,85.25,85.04,85.24,441500.0,85.04,85.25,85.04,85.24,441500.0
2019-03-05 11:40:00,85.24,85.25,85.17,85.24,427060.0,85.24,85.25,85.17,85.24,427060.0
2019-03-05 11:45:00,85.23,85.23,85.17,85.17,227680.0,85.23,85.23,85.17,85.17,227680.0
2019-03-05 11:50:00,85.17,85.22,85.08,85.11,485280.0,85.17,85.22,85.08,85.11,485280.0
2019-03-05 11:55:00,85.1,85.17,85.1,85.13,235980.0,85.1,85.17,85.1,85.13,235980.0
2019-03-05 12:00:00,85.13,85.14,85.11,85.12,139540.0,85.13,85.14,85.11,85.12,139540.0
2019-03-05 12:05:00,85.12,85.12,85.03,85.06,227820.0,85.12,85.12,85.03,85.06,227820.0
2019-03-05 12:10:00,85.05,85.1,85.02,85.03,158080.0,85.05,85.1,85.02,85.03,158080.0
2019-03-05 12:15:00,85.02,85.02,84.95,84.95,418200.0,85.02,85.02,84.95,84.95,418200.0
2019-03-05 12:20:00,84.94,84.99,84.92,84.97,164900.0,84.94,84.99,84.92,84.97,164900.0
2019-03-05 12:25:00,84.96,84.96,84.88,84.88,303920.0,84.96,84.96,84.88,84.88,303920.0
2019-03-05 12:30:00,84.88,84.93,84.83,84.84,401460.0,84.88,84.93,84.83,84.84,401460.0
2019-03-05 12:35:00,84.84,84.85,84.75,84.77,306720.0,84.84,84.85,84.75,84.77,306720.0
2019-03-05 12:40:00,84.8,84.82,84.78,84.79,433000.0,84.8,84.82,84.78,84.79,433000.0
2019-03-05 12:45:00,84.79,84.8,84.75,84.8,210520.0,84.79,84.8,84.75,84.8,210520.0
2019-03-05 12:50:00,84.8,84.95,84.8,84.91,683260.0,84.8,84.95,84.8,84.91,683260.0
2019-03-05 12:55:00,84.9,84.92,84.81,84.85,244580.0,84.9,84.92,84.81,84.85,244580.0
2019-03-05 13:00:00,84.85,84.95,84.78,84.91,323420.0,84.85,84.95,84.78,84.91,323420.0
2019-03-05 13:05:00,84.91,84.92,84.86,84.9,160600.0,84.91,84.92,84.86,84.9,160600.0
2019-03-05 13:10:00,84.88,84.98,84.88,84.96,256400.0,84.88,84.98,84.88,84.96,256400.0
2019-03-05 13:15:00,84.95,84.97,84.92,84.94,165140.0,84.95,84.97,84.92,84.94,165140.0
2019-03-05 13:20:00,84.9,84.93,84.88,84.88,111540.0,84.9,84.93,84.88,84.88,111540.0
2019-03-05 13:25:00,84.88,84.93,84.8,84.8,271960.0,84.88,84.93,84.8,84.8,271960.0
2019-03-05 13:30:00,84.79,84.85,84.79,84.84,299400.0,84.79,84.85,84.79,84.84,299400.0
2019-03-05 13:35:00,84.86,84.92,84.82,84.83,280820.0,84.86,84.92,84.82,84.83,280820.0
2019-03-05 13:40:00,84.83,84.84,84.79,84.8,166140.0,84.83,84.84,84.79,84.8,166140.0
2019-03-05 13:45:00,84.8,84.83,84.78,84.81,113040.0,84.8,84.83,84.78,84.81,113040.0
2019-03-05 13:50:00,84.82,84.92,84.82,84.88,222900.0,84.82,84.92,84.82,84.88,222900.0
2019-03-05 13:55:00,84.89,84.93,84.89,84.91,234040.0,84.89,84.93,84.89,84.91,234040.0
2019-03-05 14:00:00,84.91,84.97,84.9,84.96,222800.0,84.91,84.97,84.9,84.96,222800.0
2019-03-05 14:05:00,84.96,85.01,84.96,84.97,203320.0,84.96,85.01,84.96,84.97,203320.0
2019-03-05 14:10:00,84.96,85.01,84.92,84.92,296600.0,84.96,85.01,84.92,84.92,296600.0
2019-03-05 14:15:00,84.92,84.98,84.85,84.98,268280.0,84.92,84.98,84.85,84.98,268280.0
2019-03-05 14:20:00,84.97,85.02,84.97,85.0,290120.0,84.97,85.02,84.97,85.0,290120.0
2019-03-05 14:25:00,85.0,85.04,84.97,85.03,210260.0,85.0,85.04,84.97,85.03,210260.0
2019-03-05 14:30:00,85.03,85.09,85.02,85.05,403440.0,85.03,85.09,85.02,85.05,403440.0
2019-03-05 14:35:00,85.03,85.05,84.99,85.05,172860.0,85.03,85.05,84.99,85.05,172860.0
2019-03-05 14:40:00,85.06,85.09,85.04,85.07,310820.0,85.06,85.09,85.04,85.07,310820.0
2019-03-05 14:45:00,85.08,85.17,85.07,85.17,549860.0,85.08,85.17,85.07,85.17,549860.0
2019-03-05 14:50:00,85.17,85.2,85.13,85.19,575580.0,85.17,85.2,85.13,85.19,575580.0
2019-03-05 14:55:00,85.18,85.25,85.16,85.23,522580.0,85.18,85.25,85.16,85.23,522580.0
2019-03-05 15:00:00,85.25,85.25,85.15,85.17,499500.0,85.25,85.25,85.15,85.17,499500.0
2019-03-05 15:05:00,85.17,85.19,85.07,85.1,376760.0,85.17,85.19,85.07,85.1,376760.0
2019-03-05 15:10:00,85.11,85.19,85.09,85.1,339460.0,85.11,85.19,85.09,85.1,339460.0
2019-03-05 15:15:00,85.09,85.09,85.03,85.06,377220.0,85.09,85.09,85.03,85.06,377220.0
2019-03-05 15:20:00,85.05,85.13,85.03,85.12,273900.0,85.05,85.13,85.03,85.12,273900.0
2019-03-05 15:25:00,85.12,85.23,85.12,85.21,526140.0,85.12,85.23,85.12,85.21,526140.0
2019-03-05 15:30:00,85.21,85.23,85.15,85.19,418040.0,85.21,85.23,85.15,85.19,418040.0
2019-03-05 15:35:00,85.18,85.23,85.14,85.22,539520.0,85.18,85.23,85.14,85.22,539520.0
2019-03-05 15:40:00,85.23,85.25,85.21,85.24,694520.0,85.23,85.25,85.21,85.24,694520.0
2019-03-05 15:45:00,85.23,85.3,85.22,85.24,1113020.0,85.23,85.3,85.22,85.24,1113020.0
2019-03-05 15:50:00,85.24,85.25,84.95,84.97,1108300.0,85.24,85.25,84.95,84.97,1108300.0
2019-03-05 15:55:00,84.96,84.96,84.59,84.59,3248680.0,84.96,84.96,84.59,84.59,3248680.0
2019-03-06 09:30:00,84.8,84.89,84.59,84.81,2071680.0,84.8,84.89,84.59,84.81,2071680.0
2019-03-06 09:35:00,84.75,84.86,84.6,84.76,943960.0,84.75,84.86,84.6,84.76,943960.0
2019-03-06 09:40:00,84.79,84.84,84.59,84.67,801580.0,84.79,84.84,84.59,84.67,801580.0
2019-03-06 09:45:00,84.66,84.78,84.4,84.5,958280.0,84.66,84.78,84.4,84.5,958280.0
2019-03-06 09:50:00,84.5,84.52,84.17,84.26,1318540.0,84.5,84.52,84.17,84.26,1318540.0
2019-03-06 09:55:00,84.24,84.49,84.2,84.49,891520.0,84.24,84.49,84.2,84.49,891520.0
2019-03-06 10:00:00,84.49,84.57,84.42,84.44,722640.0,84.49,84.57,84.42,84.44,722640.0
2019-03-06 10:05:00,84.47,84.68,84.41,84.59,696860.0,84.47,84.68,84.41,84.59,696860.0
2019-03-06 10:10:00,84.58,84.69,84.52,84.62,596780.0,84.58,84.69,84.52,84.62,596780.0
2019-03-06 10:15:00,84.63,84.66,84.35,84.37,801360.0,84.63,84.66,84.35,84.37,801360.0
2019-03-06 10:20:00,84.37,84.41,84.22,84.25,636240.0,84.37,84.41,84.22,84.25,636240.0
2019-03-06 10:25:00,84.26,84.37,84.17,84.26,826820.0,84.26,84.37,84.17,84.26,826820.0
2019-03-06 10:30:00,84.25,84.28,84.02,84.02,973100.0,84.25,84.28,84.02,84.02,973100.0
2019-03-06 10:35:00,84.03,84.21,83.96,84.18,732660.0,84.03,84.21,83.96,84.18,732660.0
2019-03-06 10:40:00,84.17,84.19,84.0,84.01,629160.0,84.17,84.19,84.0,84.01,629160.0
2019-03-06 10:45:00,84.02,84.13,83.93,83.93,530480.0,84.02,84.13,83.93,83.93,530480.0
2019-03-06 10:50:00,83.94,84.04,83.81,84.04,1017440.0,83.94,84.04,83.81,84.04,1017440.0
2019-03-06 10:55:00,84.06,84.16,84.04,84.08,693400.0,84.06,84.16,84.04,84.08,693400.0
2019-03-06 11:00:00,84.06,84.22,84.02,84.19,539600.0,84.06,84.22,84.02,84.19,539600.0
2019-03-06 11:05:00,84.18,84.33,84.18,84.27,680960.0,84.18,84.33,84.18,84.27,680960.0
2019-03-06 11:10:00,84.25,84.26,84.13,84.15,174740.0,84.25,84.26,84.13,84.15,174740.0
2019-03-06 11:15:00,84.16,84.21,84.06,84.09,320260.0,84.16,84.21,84.06,84.09,320260.0
2019-03-06 11:20:00,84.08,84.08,84.0,84.0,381680.0,84.08,84.08,84.0,84.0,381680.0
2019-03-06 11:25:00,84.0,84.05,83.95,84.0,343860.0,84.0,84.05,83.95,84.0,343860.0
2019-03-06 11:30:00,84.0,84.03,83.87,83.92,322080.0,84.0,84.03,83.87,83.92,322080.0
2019-03-06 11:35:00,83.9,83.95,83.8,83.84,397440.0,83.9,83.95,83.8,83.84,397440.0
2019-03-06 11:40:00,83.82,83.85,83.66,83.72,1180380.0,83.82,83.85,83.66,83.72,1180380.0
2019-03-06 11:45:00,83.69,83.92,83.69,83.75,557500.0,83.69,83.92,83.69,83.75,557500.0
2019-03-06 11:50:00,83.74,83.74,83.6,83.68,766640.0,83.74,83.74,83.6,83.68,766640.0
2019-03-06 11:55:00,83.69,83.82,83.68,83.76,512300.0,83.69,83.82,83.68,83.76,512300.0
2019-03-06 12:00:00,83.74,83.86,83.7,83.82,358520.0,83.74,83.86,83.7,83.82,358520.0
2019-03-06 12:05:00,83.82,83.98,83.82,83.88,790940.0,83.82,83.98,83.82,83.88,790940.0
2019-03-06 12:10:00,83.89,83.95,83.85,83.94,184780.0,83.89,83.95,83.85,83.94,184780.0
2019-03-06 12:15:00,83.94,83.94,83.7,83.72,465120.0,83.94,83.94,83.7,83.72,465120.0
2019-03-06 12:20:00,83.71,83.77,83.64,83.67,451100.0,83.71,83.77,83.64,83.67,451100.0
2019-03-06 12:25:00,83.65,83.7,83.6,83.7,321500.0,83.65,83.7,83.6,83.7,321500.0
2019-03-06 12:30:00,83.7,83.78,83.69,83.77,459680.0,83.7,83.78,83.69,83.77,459680.0
2019-03-06 12:35:00,83.79,83.85,83.76,83.76,400980.0,83.79,83.85,83.76,83.76,400980.0
2019-03-06 12:40:00,83.75,83.8,83.72,83.75,143620.0,83.75,83.8,83.72,83.75,143620.0
2019-03-06 12:45:00,83.74,83.74,83.63,83.69,345300.0,83.74,83.74,83.63,83.69,345300.0
2019-03-06 12:50:00,83.71,83.78,83.63,83.66,515020.0,83.71,83.78,83.63,83.66,515020.0
2019-03-06 12:55:00,83.64,83.68,83.61,83.66,195300.0,83.64,83.68,83.61,83.66,195300.0
2019-03-06 13:00:00,83.67,83.71,83.63,83.64,322880.0,83.67,83.71,83.63,83.64,322880.0
2019-03-06 13:05:00,83.63,83.64,83.55,83.6,517660.0,83.63,83.64,83.55,83.6,517660.0
2019-03-06 13:10:00,83.6,83.69,83.58,83.66,525860.0,83.6,83.69,83.58,83.66,525860.0
2019-03-06 13:15:00,83.66,83.78,83.6,83.77,699840.0,83.66,83.78,83.6,83.77,699840.0
2019-03-06 13:20:00,83.77,83.77,83.65,83.68,276460.0,83.77,83.77,83.65,83.68,276460.0
2019-03-06 13:25:00,83.66,83.74,83.62,83.7,451560.0,83.66,83.74,83.62,83.7,451560.0
2019-03-06 13:30:00,83.72,83.74,83.67,83.73,279760.0,83.72,83.74,83.67,83.73,279760.0
2019-03-06 13:35:00,83.73,83.86,83.68,83.82,424660.0,83.73,83.86,83.68,83.82,424660.0
2019-03-06 13:40:00,83.84,83.87,83.77,83.78,250620.0,83.84,83.87,83.77,83.78,250620.0
2019-03-06 13:45:00,83.77,83.8,83.7,83.76,325400.0,83.77,83.8,83.7,83.76,325400.0
2019-03-06 13:50:00,83.74,83.85,83.73,83.84,203740.0,83.74,83.85,83.73,83.84,203740.0
2019-03-06 13:55:00,83.86,83.93,83.85,83.9,551580.0,83.86,83.93,83.85,83.9,551580.0
2019-03-06 14:00:00,83.91,83.95,83.86,83.9,528780.0,83.91,83.95,83.86,83.9,528780.0
2019-03-06 14:05:00,83.89,83.89,83.79,83.84,288900.0,83.89,83.89,83.79,83.84,288900.0
2019-03-06 14:10:00,83.88,84.01,83.88,83.92,607220.0,83.88,84.01,83.88,83.92,607220.0
2019-03-06 14:15:00,83.92,83.98,83.91,83.95,404080.0,83.92,83.98,83.91,83.95,404080.0
2019-03-06 14:20:00,83.93,84.07,83.92,84.05,384900.0,83.93,84.07,83.92,84.05,384900.0
2019-03-06 14:25:00,84.06,84.07,84.01,84.04,347700.0,84.06,84.07,84.01,84.04,347700.0
2019-03-06 14:30:00,84.05,84.15,83.91,83.95,804960.0,84.05,84.15,83.91,83.95,804960.0
2019-03-06 14:35:00,83.94,83.98,83.86,83.88,389740.0,83.94,83.98,83.86,83.88,389740.0
2019-03-06 14:40:00,83.88,83.94,83.8,83.89,463940.0,83.88,83.94,83.8,83.89,463940.0
2019-03-06 14:45:00,83.89,83.91,83.82,83.84,290200.0,83.89,83.91,83.82,83.84,290200.0
2019-03-06 14:50:00,83.86,83.92,83.78,83.81,591500.0,83.86,83.92,83.78,83.81,591500.0
2019-03-06 14:55:00,83.81,83.9,83.8,83.8,414900.0,83.81,83.9,83.8,83.8,414900.0
2019-03-06 15:00:00,83.79,83.89,83.76,83.78,479460.0,83.79,83.89,83.76,83.78,479460.0
2019-03-06 15:05:00,83.79,83.8,83.73,83.77,399340.0,83.79,83.8,83.73,83.77,399340.0
2019-03-06 15:10:00,83.75,83.77,83.62,83.62,535560.0,83.75,83.77,83.62,83.62,535560.0
2019-03-06 15:15:00,83.63,83.68,83.55,83.6,720980.0,83.63,83.68,83.55,83.6,720980.0
2019-03-06 15:20:00,83.61,83.66,83.46,83.52,854040.0,83.61,83.66,83.46,83.52,854040.0
2019-03-06 15:25:00,83.54,83.54,83.41,83.5,391140.0,83.54,83.54,83.41,83.5,391140.0
2019-03-06 15:30:00,83.49,83.63,83.47,83.63,683720.0,83.49,83.63,83.47,83.63,683720.0
2019-03-06 15:35:00,83.63,83.66,83.55,83.63,490320.0,83.63,83.66,83.55,83.63,490320.0
2019-03-06 15:40:00,83.63,83.75,83.61,83.74,528880.0,83.63,83.75,83.61,83.74,528880.0
2019-03-06 15:45:00,83.74,83.74,83.5,83.5,898000.0,83.74,83.74,83.5,83.5,898000.0
2019-03-06 15:50:00,83.52,83.64,83.48,83.49,783680.0,83.52,83.64,83.48,83.49,783680.0
2019-03-06 15:55:00,83.51,83.54,83.43,83.46,1995580.0,83.51,83.54,83.43,83.46,1995580.0
2019-03-07 09:30:00,83.26,83.49,83.03,83.09,1911040.0,83.26,83.49,83.03,83.09,1911040.0
2019-03-07 09:35:00,83.07,83.1,82.74,82.85,2007940.0,83.07,83.1,82.74,82.85,2007940.0
2019-03-07 09:40:00,82.85,83.05,82.75,82.87,971960.0,82.85,83.05,82.75,82.87,971960.0
2019-03-07 09:45:00,82.87,83.0,82.78,82.81,852680.0,82.87,83.0,82.78,82.81,852680.0
2019-03-07 09:50:00,82.82,82.9,82.67,82.8,1151320.0,82.82,82.9,82.67,82.8,1151320.0
2019-03-07 09:55:00,82.8,82.95,82.77,82.92,871500.0,82.8,82.95,82.77,82.92,871500.0
2019-03-07 10:00:00,82.93,82.94,82.66,82.86,674420.0,82.93,82.94,82.66,82.86,674420.0
2019-03-07 10:05:00,82.83,82.97,82.73,82.79,701980.0,82.83,82.97,82.73,82.79,701980.0
2019-03-07 10:10:00,82.78,82.82,82.62,82.66,714020.0,82.78,82.82,82.62,82.66,714020.0
2019-03-07 10:15:00,82.67,82.75,82.52,82.59,847500.0,82.67,82.75,82.52,82.59,847500.0
2019-03-07 10:20:00,82.55,82.6,82.43,82.57,1093340.0,82.55,82.6,82.43,82.57,1093340.0
2019-03-07 10:25:00,82.59,82.65,82.51,82.6,667640.0,82.59,82.65,82.51,82.6,667640.0
2019-03-07 10:30:00,82.58,82.66,82.49,82.63,535800.0,82.58,82.66,82.49,82.63,535800.0
2019-03-07 10:35:00,82.63,82.63,82.37,82.43,867020.0,82.63,82.63,82.37,82.43,867020.0
2019-03-07 10:40:00,82.46,82.46,82.2,82.26,868000.0,82.46,82.46,82.2,82.26,868000.0
2019-03-07 10:45:00,82.25,82.47,82.24,82.47,632780.0,82.25,82.47,82.24,82.47,632780.0
2019-03-07 10:50:00,82.47,82.5,82.37,82.45,590100.0,82.47,82.5,82.37,82.45,590100.0
2019-03-07 10:55:00,82.49,82.52,82.4,82.41,484060.0,82.49,82.52,82.4,82.41,484060.0
2019-03-07 11:00:00,82.4,82.49,82.3,82.39,541980.0,82.4,82.49,82.3,82.39,541980.0
2019-03-07 11:05:00,82.39,82.41,82.29,82.41,270880.0,82.39,82.41,82.29,82.41,270880.0
2019-03-07 11:10:00,82.44,82.5,82.36,82.49,508380.0,82.44,82.5,82.36,82.49,508380.0
2019-03-07 11:15:00,82.51,82.53,82.34,82.4,312240.0,82.51,82.53,82.34,82.4,312240.0
2019-03-07 11:20:00,82.41,82.48,82.38,82.43,197780.0,82.41,82.48,82.38,82.43,197780.0
2019-03-07 11:25:00,82.43,82.48,82.39,82.45,264300.0,82.43,82.48,82.39,82.45,264300.0
2019-03-07 11:30:00,82.47,82.69,82.47,82.58,1000040.0,82.47,82.69,82.47,82.58,1000040.0
2019-03-07 11:35:00,82.59,82.72,82.57,82.69,442200.0,82.59,82.72,82.57,82.69,442200.0
2019-03-07 11:40:00,82.68,82.73,82.64,82.7,351920.0,82.68,82.73,82.64,82.7,351920.0
2019-03-07 11:45:00,82.68,82.72,82.57,82.58,361040.0,82.68,82.72,82.57,82.58,361040.0
2019-03-07 11:50:00,82.57,82.62,82.47,82.5,312400.0,82.57,82.62,82.47,82.5,312400.0
2019-03-07 11:55:00,82.51,82.54,82.42,82.46,157280.0,82.51,82.54,82.42,82.46,157280.0
2019-03-07 12:00:00,82.46,82.53,82.4,82.53,333460.0,82.46,82.53,82.4,82.53,333460.0
2019-03-07 12:05:00,82.51,82.61,82.48,82.51,219780.0,82.51,82.61,82.48,82.51,219780.0
2019-03-07 12:10:00,82.52,82.53,82.41,82.46,145760.0,82.52,82.53,82.41,82.46,145760.0
2019-03-07 12:15:00,82.49,82.51,82.36,82.45,357480.0,82.49,82.51,82.36,82.45,357480.0
2019-03-07 12:20:00,82.43,82.5,82.38,82.43,182000.0,82.43,82.5,82.38,82.43,182000.0
2019-03-07 12:25:00,82.43,82.55,82.4,82.47,229500.0,82.43,82.55,82.4,82.47,229500.0
2019-03-07 12:30:00,82.45,82.5,82.28,82.44,462580.0,82.45,82.5,82.28,82.44,462580.0
2019-03-07 12:35:00,82.42,82.44,82.34,82.39,252900.0,82.42,82.44,82.34,82.39,252900.0
2019-03-07 12:40:00,82.39,82.43,82.38,82.42,167380.0,82.39,82.43,82.38,82.42,167380.0
2019-03-07 12:45:00,82.44,82.49,82.4,82.46,183280.0,82.44,82.49,82.4,82.46,183280.0
2019-03-07 12:50:00,82.43,82.53,82.39,82.51,225660.0,82.43,82.53,82.39,82.51,225660.0
2019-03-07 12:55:00,82.5,82.53,82.44,82.44,344400.0,82.5,82.53,82.44,82.44,344400.0
2019-03-07 13:00:00,82.42,82.52,82.42,82.48,142620.0,82.42,82.52,82.42,82.48,142620.0
2019-03-07 13:05:00,82.45,82.49,82.37,82.4,317800.0,82.45,82.49,82.37,82.4,317800.0
2019-03-07 13:10:00,82.4,82.42,82.34,82.36,136380.0,82.4,82.42,82.34,82.36,136380.0
2019-03-07 13:15:00,82.37,82.4,82.26,82.27,455800.0,82.37,82.4,82.26,82.27,455800.0
2019-03-07 13:20:00,82.26,82.28,82.11,82.15,793380.0,82.26,82.28,82.11,82.15,793380.0
2019-03-07 13:25:00,82.15,82.2,82.14,82.17,390920.0,82.15,82.2,82.14,82.17,390920.0
2019-03-07 13:30:00,82.16,82.16,81.91,81.92,928920.0,82.16,82.16,81.91,81.92,928920.0
2019-03-07 13:35:00,81.93,82.04,81.91,81.99,531180.0,81.93,82.04,81.91,81.99,531180.0
2019-03-07 13:40:00,82.01,82.09,82.01,82.08,376420.0,82.01,82.09,82.01,82.08,376420.0
2019-03-07 13:45:00,82.08,82.1,82.0,82.06,298040.0,82.08,82.1,82.0,82.06,298040.0
2019-03-07 13:50:00,82.06,82.1,81.91,81.93,424840.0,82.06,82.1,81.91,81.93,424840.0
2019-03-07 13:55:00,81.94,81.97,81.88,81.9,412400.0,81.94,81.97,81.88,81.9,412400.0
2019-03-07 14:00:00,81.89,81.95,81.79,81.84,599760.0,81.89,81.95,81.79,81.84,599760.0
2019-03-07 14:05:00,81.83,81.85,81.71,81.79,535900.0,81.83,81.85,81.71,81.79,535900.0
2019-03-07 14:10:00,81.79,81.81,81.64,81.67,598860.0,81.79,81.81,81.64,81.67,598860.0
2019-03-07 14:15:00,81.66,81.66,81.53,81.63,657680.0,81.66,81.66,81.53,81.63,657680.0
2019-03-07 14:20:00,81.63,81.7,81.6,81.63,394900.0,81.63,81.7,81.6,81.63,394900.0
2019-03-07 14:25:00,81.64,81.72,81.62,81.66,402160.0,81.64,81.72,81.62,81.66,402160.0
2019-03-07 14:30:00,81.69,81.7,81.51,81.59,582300.0,81.69,81.7,81.51,81.59,582300.0
2019-03-07 14:35:00,81.59,81.63,81.38,81.41,771740.0,81.59,81.63,81.38,81.41,771740.0
2019-03-07 14:40:00,81.43,81.47,81.3,81.38,642480.0,81.43,81.47,81.3,81.38,642480.0
2019-03-07 14:45:00,81.34,81.38,81.11,81.19,1292180.0,81.34,81.38,81.11,81.19,1292180.0
2019-03-07 14:50:00,81.16,81.21,81.04,81.2,716540.0,81.16,81.21,81.04,81.2,716540.0
2019-03-07 14:55:00,81.18,81.25,81.07,81.14,542820.0,81.18,81.25,81.07,81.14,542820.0
2019-03-07 15:00:00,81.15,81.19,81.03,81.12,559420.0,81.15,81.19,81.03,81.12,559420.0
2019-03-07 15:05:00,81.14,81.3,81.11,81.28,635240.0,81.14,81.3,81.11,81.28,635240.0
2019-03-07 15:10:00,81.28,81.31,81.13,81.13,585560.0,81.28,81.31,81.13,81.13,585560.0
2019-03-07 15:15:00,81.15,81.25,81.14,81.24,636740.0,81.15,81.25,81.14,81.24,636740.0
2019-03-07 15:20:00,81.23,81.26,81.13,81.17,708640.0,81.23,81.26,81.13,81.17,708640.0
2019-03-07 15:25:00,81.2,81.27,81.08,81.08,719380.0,81.2,81.27,81.08,81.08,719380.0
2019-03-07 15:30:00,81.1,81.22,81.09,81.13,623020.0,81.1,81.22,81.09,81.13,623020.0
2019-03-07 15:35:00,81.12,81.29,81.12,81.28,819600.0,81.12,81.29,81.12,81.28,819600.0
2019-03-07 15:40:00,81.27,81.29,81.17,81.24,983600.0,81.27,81.29,81.17,81.24,983600.0
2019-03-07 15:45:00,81.24,81.29,81.13,81.15,970040.0,81.24,81.29,81.13,81.15,970040.0
2019-03-07 15:50:00,81.13,81.15,81.03,81.08,1162040.0,81.13,81.15,81.03,81.08,1162040.0
2019-03-07 15:55:00,81.09,81.34,81.09,81.31,3034660.0,81.09,81.34,81.09,81.31,3034660.0
2019-03-08 09:30:00,80.24,80.24,79.61,79.73,5505120.0,80.24,80.24,79.61,79.73,5505120.0
2019-03-08 09:35:00,79.71,79.81,79.33,79.67,3214760.0,79.71,79.81,79.33,79.67,3214760.0
2019-03-08 09:40:00,79.7,79.72,79.48,79.56,1588520.0,79.7,79.72,79.48,79.56,1588520.0
2019-03-08 09:45:00,79.6,80.15,79.57,80.11,1772080.0,79.6,80.15,79.57,80.11,1772080.0
2019-03-08 09:50:00,80.09,80.2,79.91,80.02,1372520.0,80.09,80.2,79.91,80.02,1372520.0
2019-03-08 09:55:00,80.01,80.04,79.87,79.95,898980.0,80.01,80.04,79.87,79.95,898980.0
2019-03-08 10:00:00,79.92,79.92,79.67,79.79,1108960.0,79.92,79.92,79.67,79.79,1108960.0
2019-03-08 10:05:00,79.79,79.84,79.66,79.82,503480.0,79.79,79.84,79.66,79.82,503480.0
2019-03-08 10:10:00,79.85,80.05,79.82,79.97,857800.0,79.85,80.05,79.82,79.97,857800.0
2019-03-08 10:15:00,80.0,80.05,79.87,80.0,471740.0,80.0,80.05,79.87,80.0,471740.0
2019-03-08 10:20:00,80.0,80.22,80.0,80.13,793260.0,80.0,80.22,80.0,80.13,793260.0
2019-03-08 10:25:00,80.14,80.44,80.09,80.35,1260260.0,80.14,80.44,80.09,80.35,1260260.0
2019-03-08 10:30:00,80.35,80.53,80.25,80.25,847380.0,80.35,80.53,80.25,80.25,847380.0
2019-03-08 10:35:00,80.27,80.47,80.26,80.34,458280.0,80.27,80.47,80.26,80.34,458280.0
2019-03-08 10:40:00,80.32,80.68,80.26,80.65,783500.0,80.32,80.68,80.26,80.65,783500.0
2019-03-08 10:45:00,80.66,80.79,80.57,80.69,897680.0,80.66,80.79,80.57,80.69,897680.0
2019-03-08 10:50:00,80.69,80.69,80.48,80.49,460440.0,80.69,80.69,80.48,80.49,460440.0
2019-03-08 10:55:00,80.49,80.58,80.44,80.48,421220.0,80.49,80.58,80.44,80.48,421220.0
2019-03-08 11:00:00,80.47,80.53,80.4,80.44,320140.0,80.47,80.53,80.4,80.44,320140.0
2019-03-08 11:05:00,80.43,80.49,80.35,80.4,473980.0,80.43,80.49,80.35,80.4,473980.0
2019-03-08 11:10:00,80.42,80.59,80.36,80.57,530460.0,80.42,80.59,80.36,80.57,530460.0
2019-03-08 11:15:00,80.59,80.75,80.58,80.61,736160.0,80.59,80.75,80.58,80.61,736160.0
2019-03-08 11:20:00,80.62,80.71,80.58,80.69,289040.0,80.62,80.71,80.58,80.69,289040.0
2019-03-08 11:25:00,80.7,80.75,80.61,80.61,463760.0,80.7,80.75,80.61,80.61,463760.0
2019-03-08 11:30:00,80.6,80.71,80.53,80.55,462460.0,80.6,80.71,80.53,80.55,462460.0
2019-03-08 11:35:00,80.55,80.57,80.46,80.51,365100.0,80.55,80.57,80.46,80.51,365100.0
2019-03-08 11:40:00,80.5,80.53,80.45,80.47,149740.0,80.5,80.53,80.45,80.47,149740.0
2019-03-08 11:45:00,80.47,80.6,80.46,80.52,181180.0,80.47,80.6,80.46,80.52,181180.0
2019-03-08 11:50:00,80.54,80.54,80.4,80.42,262240.0,80.54,80.54,80.4,80.42,262240.0
2019-03-08 11:55:00,80.43,80.45,80.16,80.21,603500.0,80.43,80.45,80.16,80.21,603500.0
2019-03-08 12:00:00,80.21,80.25,80.12,80.13,355720.0,80.21,80.25,80.12,80.13,355720.0
2019-03-08 12:05:00,80.1,80.11,80.0,80.07,603060.0,80.1,80.11,80.0,80.07,603060.0
2019-03-08 12:10:00,80.06,80.14,80.03,80.14,369660.0,80.06,80.14,80.03,80.14,369660.0
2019-03-08 12:15:00,80.13,80.19,80.09,80.14,398780.0,80.13,80.19,80.09,80.14,398780.0
2019-03-08 12:20:00,80.13,80.18,80.09,80.09,232200.0,80.13,80.18,80.09,80.09,232200.0
2019-03-08 12:25:00,80.09,80.31,80.09,80.3,462800.0,80.09,80.31,80.09,80.3,462800.0
2019-03-08 12:30:00,80.29,80.38,80.25,80.28,401280.0,80.29,80.38,80.25,80.28,401280.0
2019-03-08 12:35:00,80.29,80.32,80.22,80.27,189300.0,80.29,80.32,80.22,80.27,189300.0
2019-03-08 12:40:00,80.25,80.33,80.23,80.25,213400.0,80.25,80.33,80.23,80.25,213400.0
2019-03-08 12:45:00,80.25,80.35,80.25,80.26,280140.0,80.25,80.35,80.25,80.26,280140.0
2019-03-08 12:50:00,80.27,80.3,80.24,80.28,300820.0,80.27,80.3,80.24,80.28,300820.0
2019-03-08 12:55:00,80.28,80.28,80.23,80.26,220880.0,80.28,80.28,80.23,80.26,220880.0
2019-03-08 13:00:00,80.25,80.27,80.22,80.22,214520.0,80.25,80.27,80.22,80.22,214520.0
2019-03-08 13:05:00,80.24,80.25,80.16,80.19,201520.0,80.24,80.25,80.16,80.19,201520.0
2019-03-08 13:10:00,80.21,80.37,80.21,80.36,372660.0,80.21,80.37,80.21,80.36,372660.0
2019-03-08 13:15:00,80.35,80.38,80.28,80.32,162520.0,80.35,80.38,80.28,80.32,162520.0
2019-03-08 13:20:00,80.33,80.38,80.24,80.38,93460.0,80.33,80.38,80.24,80.38,93460.0
2019-03-08 13:25:00,80.36,80.47,80.33,80.46,277920.0,80.36,80.47,80.33,80.46,277920.0
2019-03-08 13:30:00,80.46,80.47,80.39,80.44,280880.0,80.46,80.47,80.39,80.44,280880.0
2019-03-08 13:35:00,80.41,80.57,80.41,80.57,320800.0,80.41,80.57,80.41,80.57,320800.0
2019-03-08 13:40:00,80.56,80.66,80.56,80.59,328100.0,80.56,80.66,80.56,80.59,328100.0
2019-03-08 13:45:00,80.59,80.67,80.57,80.62,348720.0,80.59,80.67,80.57,80.62,348720.0
2019-03-08 13:50:00,80.63,80.64,80.52,80.53,330440.0,80.63,80.64,80.52,80.53,330440.0
2019-03-08 13:55:00,80.52,80.57,80.49,80.51,320840.0,80.52,80.57,80.49,80.51,320840.0
2019-03-08 14:00:00,80.52,80.53,80.46,80.49,325120.0,80.52,80.53,80.46,80.49,325120.0
2019-03-08 14:05:00,80.48,80.58,80.48,80.58,216200.0,80.48,80.58,80.48,80.58,216200.0
2019-03-08 14:10:00,80.59,80.66,80.5,80.54,541300.0,80.59,80.66,80.5,80.54,541300.0
2019-03-08 14:15:00,80.54,80.62,80.54,80.56,306220.0,80.54,80.62,80.54,80.56,306220.0
2019-03-08 14:20:00,80.56,80.61,80.54,80.6,147700.0,80.56,80.61,80.54,80.6,147700.0
2019-03-08 14:25:00,80.61,80.64,80.54,80.57,196360.0,80.61,80.64,80.54,80.57,196360.0
2019-03-08 14:30:00,80.58,80.7,80.58,80.68,379040.0,80.58,80.7,80.58,80.68,379040.0
2019-03-08 14:35:00,80.67,80.71,80.64,80.65,256280.0,80.67,80.71,80.64,80.65,256280.0
2019-03-08 14:40:00,80.65,80.77,80.64,80.76,374180.0,80.65,80.77,80.64,80.76,374180.0
2019-03-08 14:45:00,80.78,80.85,80.75,80.8,406180.0,80.78,80.85,80.75,80.8,406180.0
2019-03-08 14:50:00,80.8,80.94,80.8,80.88,448200.0,80.8,80.94,80.8,80.88,448200.0
2019-03-08 14:55:00,80.87,80.89,80.73,80.76,464820.0,80.87,80.89,80.73,80.76,464820.0
2019-03-08 15:00:00,80.76,80.78,80.65,80.68,631920.0,80.76,80.78,80.65,80.68,631920.0
2019-03-08 15:05:00,80.67,80.74,80.62,80.66,594520.0,80.67,80.74,80.62,80.66,594520.0
2019-03-08 15:10:00,80.68,80.68,80.45,80.54,566360.0,80.68,80.68,80.45,80.54,566360.0
2019-03-08 15:15:00,80.58,80.59,80.41,80.45,359220.0,80.58,80.59,80.41,80.45,359220.0
2019-03-08 15:20:00,80.46,80.51,80.4,80.45,359480.0,80.46,80.51,80.4,80.45,359480.0
2019-03-08 15:25:00,80.44,80.53,80.4,80.49,469320.0,80.44,80.53,80.4,80.49,469320.0
2019-03-08 15:30:00,80.48,80.71,80.44,80.64,863320.0,80.48,80.71,80.44,80.64,863320.0
2019-03-08 15:35:00,80.62,80.66,80.56,80.64,390960.0,80.62,80.66,80.56,80.64,390960.0
2019-03-08 15:40:00,80.66,80.76,80.61,80.73,724140.0,80.66,80.76,80.61,80.73,724140.0
2019-03-08 15:45:00,80.74,80.81,80.72,80.73,916080.0,80.74,80.81,80.72,80.73,916080.0
2019-03-08 15:50:00,80.73,80.93,80.73,80.9,996480.0,80.73,80.93,80.73,80.9,996480.0
2019-03-08 15:55:00,80.9,81.14,80.85,81.11,2116220.0,80.9,81.14,80.85,81.11,2116220.0
2019-03-11 09:30:00,81.33,81.72,81.3,81.52,2540100.0,81.33,81.72,81.3,81.52,2540100.0
2019-03-11 09:35:00,81.55,81.89,81.53,81.83,1319020.0,81.55,81.89,81.53,81.83,1319020.0
2019-03-11 09:40:00,81.84,81.99,81.75,81.78,1329420.0,81.84,81.99,81.75,81.78,1329420.0
2019-03-11 09:45:00,81.76,82.0,81.74,81.85,862820.0,81.76,82.0,81.74,81.85,862820.0
2019-03-11 09:50:00,81.85,82.03,81.81,81.9,849240.0,81.85,82.03,81.81,81.9,849240.0
2019-03-11 09:55:00,81.91,82.12,81.91,82.0,886480.0,81.91,82.12,81.91,82.0,886480.0
2019-03-11 10:00:00,81.99,82.17,81.99,82.09,716440.0,81.99,82.17,81.99,82.09,716440.0
2019-03-11 10:05:00,82.1,82.1,81.97,82.07,513240.0,82.1,82.1,81.97,82.07,513240.0
2019-03-11 10:10:00,82.07,82.26,82.06,82.22,874460.0,82.07,82.26,82.06,82.22,874460.0
2019-03-11 10:15:00,82.22,82.27,82.05,82.21,791040.0,82.22,82.27,82.05,82.21,791040.0
2019-03-11 10:20:00,82.22,82.26,82.15,82.15,359820.0,82.22,82.26,82.15,82.15,359820.0
2019-03-11 10:25:00,82.16,82.29,82.15,82.28,387660.0,82.16,82.29,82.15,82.28,387660.0
2019-03-11 10:30:00,82.28,82.39,82.23,82.25,651640.0,82.28,82.39,82.23,82.25,651640.0
2019-03-11 10:35:00,82.24,82.3,82.16,82.23,548760.0,82.24,82.3,82.16,82.23,548760.0
2019-03-11 10:40:00,82.24,82.41,82.19,82.37,604940.0,82.24,82.41,82.19,82.37,604940.0
2019-03-11 10:45:00,82.36,82.5,82.36,82.45,682460.0,82.36,82.5,82.36,82.45,682460.0
2019-03-11 10:50:00,82.45,82.53,82.43,82.51,739640.0,82.45,82.53,82.43,82.51,739640.0
2019-03-11 10:55:00,82.5,82.54,82.46,82.51,363840.0,82.5,82.54,82.46,82.51,363840.0
2019-03-11 11:00:00,82.54,82.54,82.44,82.46,493700.0,82.54,82.54,82.44,82.46,493700.0
2019-03-11 11:05:00,82.45,82.5,82.41,82.45,375900.0,82.45,82.5,82.41,82.45,375900.0
2019-03-11 11:10:00,82.47,82.63,82.45,82.62,667360.0,82.47,82.63,82.45,82.62,667360.0
2019-03-11 11:15:00,82.62,82.7,82.53,82.69,641380.0,82.62,82.7,82.53,82.69,641380.0
2019-03-11 11:20:00,82.7,82.74,82.62,82.73,511240.0,82.7,82.74,82.62,82.73,511240.0
2019-03-11 11:25:00,82.73,82.78,82.64,82.76,488580.0,82.73,82.78,82.64,82.76,488580.0
2019-03-11 11:30:00,82.76,82.8,82.67,82.73,561640.0,82.76,82.8,82.67,82.73,561640.0
2019-03-11 11:35:00,82.75,82.94,82.73,82.86,768820.0,82.75,82.94,82.73,82.86,768820.0
2019-03-11 11:40:00,82.88,82.92,82.85,82.89,342600.0,82.88,82.92,82.85,82.89,342600.0
2019-03-11 11:45:00,82.89,82.9,82.72,82.75,522980.0,82.89,82.9,82.72,82.75,522980.0
2019-03-11 11:50:00,82.74,82.83,82.67,82.78,671040.0,82.74,82.83,82.67,82.78,671040.0
2019-03-11 11:55:00,82.81,82.9,82.79,82.84,256540.0,82.81,82.9,82.79,82.84,256540.0
2019-03-11 12:00:00,82.84,82.89,82.78,82.89,564100.0,82.84,82.89,82.78,82.89,564100.0
2019-03-11 12:05:00,82.88,82.91,82.84,82.86,362260.0,82.88,82.91,82.84,82.86,362260.0
2019-03-11 12:10:00,82.87,82.88,82.75,82.8,495120.0,82.87,82.88,82.75,82.8,495120.0
2019-03-11 12:15:00,82.8,82.85,82.77,82.79,269120.0,82.8,82.85,82.77,82.79,269120.0
2019-03-11 12:20:00,82.79,82.86,82.78,82.85,295800.0,82.79,82.86,82.78,82.85,295800.0
2019-03-11 12:25:00,82.82,82.89,82.82,82.83,334340.0,82.82,82.89,82.82,82.83,334340.0
2019-03-11 12:30:00,82.83,82.89,82.8,82.87,246660.0,82.83,82.89,82.8,82.87,246660.0
2019-03-11 12:35:00,82.88,82.89,82.76,82.79,342780.0,82.88,82.89,82.76,82.79,342780.0
2019-03-11 12:40:00,82.78,82.82,82.72,82.72,530080.0,82.78,82.82,82.72,82.72,530080.0
2019-03-11 12:45:00,82.73,82.8,82.67,82.67,449560.0,82.73,82.8,82.67,82.67,449560.0
2019-03-11 12:50:00,82.66,82.7,82.64,82.67,360380.0,82.66,82.7,82.64,82.67,360380.0
2019-03-11 12:55:00,82.66,82.7,82.64,82.66,209480.0,82.66,82.7,82.64,82.66,209480.0
2019-03-11 13:00:00,82.66,82.67,82.51,82.56,607240.0,82.66,82.67,82.51,82.56,607240.0
2019-03-11 13:05:00,82.58,82.68,82.56,82.67,312840.0,82.58,82.68,82.56,82.67,312840.0
2019-03-11 13:10:00,82.67,82.73,82.65,82.72,360640.0,82.67,82.73,82.65,82.72,360640.0
2019-03-11 13:15:00,82.73,82.8,82.7,82.79,261380.0,82.73,82.8,82.7,82.79,261380.0
2019-03-11 13:20:00,82.8,82.8,82.68,82.76,234600.0,82.8,82.8,82.68,82.76,234600.0
2019-03-11 13:25:00,82.76,82.82,82.73,82.81,123840.0,82.76,82.82,82.73,82.81,123840.0
2019-03-11 13:30:00,82.82,82.85,82.8,82.84,338700.0,82.82,82.85,82.8,82.84,338700.0
2019-03-11 13:35:00,82.84,82.85,82.78,82.8,230160.0,82.84,82.85,82.78,82.8,230160.0
2019-03-11 13:40:00,82.83,82.88,82.81,82.86,227480.0,82.83,82.88,82.81,82.86,227480.0
2019-03-11 13:45:00,82.84,82.89,82.81,82.87,235020.0,82.84,82.89,82.81,82.87,235020.0
2019-03-11 13:50:00,82.87,82.91,82.86,82.91,275020.0,82.87,82.91,82.86,82.91,275020.0
2019-03-11 13:55:00,82.91,82.99,82.9,82.98,481880.0,82.91,82.99,82.9,82.98,481880.0
2019-03-11 14:00:00,82.99,83.08,82.98,83.04,643420.0,82.99,83.08,82.98,83.04,643420.0
2019-03-11 14:05:00,83.03,83.06,82.97,82.98,409240.0,83.03,83.06,82.97,82.98,409240.0
2019-03-11 14:10:00,82.97,83.09,82.97,83.08,388480.0,82.97,83.09,82.97,83.08,388480.0
2019-03-11 14:15:00,83.07,83.1,83.01,83.03,280720.0,83.07,83.1,83.01,83.03,280720.0
2019-03-11 14:20:00,83.04,83.2,83.04,83.18,555500.0,83.04,83.2,83.04,83.18,555500.0
2019-03-11 14:25:00,83.18,83.22,83.15,83.22,534700.0,83.18,83.22,83.15,83.22,534700.0
2019-03-11 14:30:00,83.21,83.27,83.19,83.22,547140.0,83.21,83.27,83.19,83.22,547140.0
2019-03-11 14:35:00,83.22,83.33,83.18,83.27,596860.0,83.22,83.33,83.18,83.27,596860.0
2019-03-11 14:40:00,83.25,83.3,83.18,83.19,493220.0,83.25,83.3,83.18,83.19,493220.0
2019-03-11 14:45:00,83.19,83.26,83.16,83.24,362560.0,83.19,83.26,83.16,83.24,362560.0
2019-03-11 14:50:00,83.24,83.27,83.2,83.26,290040.0,83.24,83.27,83.2,83.26,290040.0
2019-03-11 14:55:00,83.25,83.3,83.2,83.3,286720.0,83.25,83.3,83.2,83.3,286720.0
2019-03-11 15:00:00,83.29,83.31,83.26,83.29,327500.0,83.29,83.31,83.26,83.29,327500.0
2019-03-11 15:05:00,83.29,83.32,83.26,83.3,261600.0,83.29,83.32,83.26,83.3,261600.0
2019-03-11 15:10:00,83.29,83.42,83.28,83.4,609920.0,83.29,83.42,83.28,83.4,609920.0
2019-03-11 15:15:00,83.4,83.46,83.4,83.44,597740.0,83.4,83.46,83.4,83.44,597740.0
2019-03-11 15:20:00,83.43,83.6,83.42,83.59,1003980.0,83.43,83.6,83.42,83.59,1003980.0
2019-03-11 15:25:00,83.58,83.61,83.5,83.57,667820.0,83.58,83.61,83.5,83.57,667820.0
2019-03-11 15:30:00,83.59,83.61,83.54,83.56,456920.0,83.59,83.61,83.54,83.56,456920.0
2019-03-11 15:35:00,83.56,83.56,83.46,83.49,678260.0,83.56,83.56,83.46,83.49,678260.0
2019-03-11 15:40:00,83.49,83.49,83.36,83.42,1115420.0,83.49,83.49,83.36,83.42,1115420.0
2019-03-11 15:45:00,83.42,83.48,83.41,83.47,683800.0,83.42,83.48,83.41,83.47,683800.0
2019-03-11 15:50:00,83.47,83.48,83.43,83.45,523440.0,83.47,83.48,83.43,83.45,523440.0
2019-03-11 15:55:00,83.47,83.55,83.44,83.52,1767740.0,83.47,83.55,83.44,83.52,1767740.0
2019-03-12 09:30:00,83.45,83.5,83.05,83.22,2284420.0,83.45,83.5,83.05,83.22,2284420.0
2019-03-12 09:35:00,83.24,83.87,83.24,83.74,2621860.0,83.24,83.87,83.24,83.74,2621860.0
2019-03-12 09:40:00,83.78,83.95,83.63,83.72,1445100.0,83.78,83.95,83.63,83.72,1445100.0
2019-03-12 09:45:00,83.71,83.9,83.63,83.88,1061280.0,83.71,83.9,83.63,83.88,1061280.0
2019-03-12 09:50:00,83.87,84.14,83.86,84.13,1363460.0,83.87,84.14,83.86,84.13,1363460.0
2019-03-12 09:55:00,84.14,84.21,83.9,83.94,1164980.0,84.14,84.21,83.9,83.94,1164980.0
2019-03-12 10:00:00,83.95,84.01,83.68,83.79,786620.0,83.95,84.01,83.68,83.79,786620.0
2019-03-12 10:05:00,83.8,83.8,83.65,83.7,579220.0,83.8,83.8,83.65,83.7,579220.0
2019-03-12 10:10:00,83.69,83.7,83.53,83.6,901480.0,83.69,83.7,83.53,83.6,901480.0
2019-03-12 10:15:00,83.57,83.71,83.5,83.68,505700.0,83.57,83.71,83.5,83.68,505700.0
2019-03-12 10:20:00,83.69,83.7,83.56,83.65,473120.0,83.69,83.7,83.56,83.65,473120.0
2019-03-12 10:25:00,83.65,83.87,83.63,83.84,787160.0,83.65,83.87,83.63,83.84,787160.0
2019-03-12 10:30:00,83.88,83.99,83.81,83.96,586820.0,83.88,83.99,83.81,83.96,586820.0
2019-03-12 10:35:00,83.95,83.97,83.87,83.95,461840.0,83.95,83.97,83.87,83.95,461840.0
2019-03-12 10:40:00,83.94,84.05,83.92,83.99,594480.0,83.94,84.05,83.92,83.99,594480.0
2019-03-12 10:45:00,84.0,84.15,83.97,84.15,478780.0,84.0,84.15,83.97,84.15,478780.0
2019-03-12 10:50:00,84.15,84.19,84.09,84.19,546580.0,84.15,84.19,84.09,84.19,546580.0
2019-03-12 10:55:00,84.19,84.19,84.05,84.07,435100.0,84.19,84.19,84.05,84.07,435100.0
2019-03-12 11:00:00,84.06,84.07,83.85,83.89,940200.0,84.06,84.07,83.85,83.89,940200.0
2019-03-12 11:05:00,83.9,83.92,83.75,83.9,533220.0,83.9,83.92,83.75,83.9,533220.0
2019-03-12 11:10:00,83.9,83.97,83.76,83.8,317460.0,83.9,83.97,83.76,83.8,317460.0
2019-03-12 11:15:00,83.8,83.83,83.72,83.78,342220.0,83.8,83.83,83.72,83.78,342220.0
2019-03-12 11:20:00,83.78,83.86,83.74,83.75,422820.0,83.78,83.86,83.74,83.75,422820.0
2019-03-12 11:25:00,83.77,83.8,83.69,83.76,359920.0,83.77,83.8,83.69,83.76,359920.0
2019-03-12 11:30:00,83.78,83.85,83.74,83.78,360620.0,83.78,83.85,83.74,83.78,360620.0
2019-03-12 11:35:00,83.79,83.9,83.75,83.9,321480.0,83.79,83.9,83.75,83.9,321480.0
2019-03-12 11:40:00,83.89,84.03,83.86,83.98,406260.0,83.89,84.03,83.86,83.98,406260.0
2019-03-12 11:45:00,83.97,84.01,83.93,84.0,253480.0,83.97,84.01,83.93,84.0,253480.0
2019-03-12 11:50:00,83.98,84.05,83.95,84.03,411280.0,83.98,84.05,83.95,84.03,411280.0
2019-03-12 11:55:00,84.02,84.07,83.99,84.04,239200.0,84.02,84.07,83.99,84.04,239200.0
2019-03-12 12:00:00,84.03,84.05,83.92,83.94,337680.0,84.03,84.05,83.92,83.94,337680.0
2019-03-12 12:05:00,83.95,83.96,83.87,83.89,256280.0,83.95,83.96,83.87,83.89,256280.0
2019-03-12 12:10:00,83.88,84.0,83.87,83.99,149100.0,83.88,84.0,83.87,83.99,149100.0
2019-03-12 12:15:00,84.0,84.0,83.92,83.93,185360.0,84.0,84.0,83.92,83.93,185360.0
2019-03-12 12:20:00,83.93,84.0,83.89,84.0,242160.0,83.93,84.0,83.89,84.0,242160.0
2019-03-12 12:25:00,84.0,84.06,83.97,84.01,474180.0,84.0,84.06,83.97,84.01,474180.0
2019-03-12 12:30:00,84.01,84.09,83.99,84.02,295020.0,84.01,84.09,83.99,84.02,295020.0
2019-03-12 12:35:00,84.02,84.1,84.0,84.0,335240.0,84.02,84.1,84.0,84.0,335240.0
2019-03-12 12:40:00,84.01,84.03,83.93,83.94,221260.0,84.01,84.03,83.93,83.94,221260.0
2019-03-12 12:45:00,83.95,84.06,83.95,84.05,318140.0,83.95,84.06,83.95,84.05,318140.0
2019-03-12 12:50:00,84.06,84.1,84.04,84.09,275960.0,84.06,84.1,84.04,84.09,275960.0
2019-03-12 12:55:00,84.08,84.13,84.08,84.08,220240.0,84.08,84.13,84.08,84.08,220240.0
2019-03-12 13:00:00,84.08,84.11,83.99,83.99,311500.0,84.08,84.11,83.99,83.99,311500.0
2019-03-12 13:05:00,84.02,84.05,83.98,84.0,149380.0,84.02,84.05,83.98,84.0,149380.0
2019-03-12 13:10:00,83.96,83.98,83.9,83.9,237860.0,83.96,83.98,83.9,83.9,237860.0
2019-03-12 13:15:00,83.9,83.92,83.87,83.87,146760.0,83.9,83.92,83.87,83.87,146760.0
2019-03-12 13:20:00,83.89,83.96,83.89,83.92,160800.0,83.89,83.96,83.89,83.92,160800.0
2019-03-12 13:25:00,83.91,83.93,83.87,83.87,123200.0,83.91,83.93,83.87,83.87,123200.0
2019-03-12 13:30:00,83.86,83.89,83.79,83.85,276420.0,83.86,83.89,83.79,83.85,276420.0
2019-03-12 13:35:00,83.87,83.87,83.8,83.86,158720.0,83.87,83.87,83.8,83.86,158720.0
2019-03-12 13:40:00,83.87,83.95,83.87,83.89,254420.0,83.87,83.95,83.87,83.89,254420.0
2019-03-12 13:45:00,83.9,83.94,83.87,83.91,149980.0,83.9,83.94,83.87,83.91,149980.0
2019-03-12 13:50:00,83.9,83.9,83.83,83.83,149520.0,83.9,83.9,83.83,83.83,149520.0
2019-03-12 13:55:00,83.86,83.93,83.84,83.92,184540.0,83.86,83.93,83.84,83.92,184540.0
2019-03-12 14:00:00,83.92,83.98,83.92,83.97,303000.0,83.92,83.98,83.92,83.97,303000.0
2019-03-12 14:05:00,83.97,84.0,83.96,83.99,114880.0,83.97,84.0,83.96,83.99,114880.0
2019-03-12 14:10:00,83.99,84.0,83.93,83.94,177760.0,83.99,84.0,83.93,83.94,177760.0
2019-03-12 14:15:00,83.94,84.04,83.93,84.04,150840.0,83.94,84.04,83.93,84.04,150840.0
2019-03-12 14:20:00,84.04,84.04,83.91,83.92,258660.0,84.04,84.04,83.91,83.92,258660.0
2019-03-12 14:25:00,83.94,83.95,83.78,83.79,380120.0,83.94,83.95,83.78,83.79,380120.0
2019-03-12 14:30:00,83.8,83.84,83.73,83.84,383340.0,83.8,83.84,83.73,83.84,383340.0
2019-03-12 14:35:00,83.84,83.88,83.81,83.84,213280.0,83.84,83.88,83.81,83.84,213280.0
2019-03-12 14:40:00,83.83,83.92,83.83,83.91,180800.0,83.83,83.92,83.83,83.91,180800.0
2019-03-12 14:45:00,83.91,83.95,83.89,83.93,251180.0,83.91,83.95,83.89,83.93,251180.0
2019-03-12 14:50:00,83.92,83.96,83.83,83.86,377640.0,83.92,83.96,83.83,83.86,377640.0
2019-03-12 14:55:00,83.86,83.93,83.86,83.93,131500.0,83.86,83.93,83.86,83.93,131500.0
2019-03-12 15:00:00,83.92,83.92,83.85,83.88,158160.0,83.92,83.92,83.85,83.88,158160.0
2019-03-12 15:05:00,83.89,83.9,83.83,83.85,111620.0,83.89,83.9,83.83,83.85,111620.0
2019-03-12 15:10:00,83.83,83.84,83.72,83.72,269400.0,83.83,83.84,83.72,83.72,269400.0
2019-03-12 15:15:00,83.71,83.73,83.6,83.62,474840.0,83.71,83.73,83.6,83.62,474840.0
2019-03-12 15:20:00,83.62,83.71,83.58,83.7,444340.0,83.62,83.71,83.58,83.7,444340.0
2019-03-12 15:25:00,83.7,83.75,83.67,83.71,445880.0,83.7,83.75,83.67,83.71,445880.0
2019-03-12 15:30:00,83.72,83.81,83.66,83.81,353900.0,83.72,83.81,83.66,83.81,353900.0
2019-03-12 15:35:00,83.79,83.8,83.7,83.79,359660.0,83.79,83.8,83.7,83.79,359660.0
2019-03-12 15:40:00,83.77,83.88,83.73,83.88,408420.0,83.77,83.88,83.73,83.88,408420.0
2019-03-12 15:45:00,83.87,83.9,83.8,83.82,386460.0,83.87,83.9,83.8,83.82,386460.0
2019-03-12 15:50:00,83.81,83.92,83.76,83.76,831760.0,83.81,83.92,83.76,83.76,831760.0
2019-03-12 15:55:00,83.74,83.74,83.57,83.62,2197980.0,83.74,83.74,83.57,83.62,2197980.0
2019-03-13 09:30:00,84.18,84.5,83.97,84.48,2700440.0,84.18,84.5,83.97,84.48,2700440.0
2019-03-13 09:35:00,84.46,84.54,84.31,84.47,1453620.0,84.46,84.54,84.31,84.47,1453620.0
2019-03-13 09:40:00,84.45,84.48,84.3,84.35,780860.0,84.45,84.48,84.3,84.35,780860.0
2019-03-13 09:45:00,84.38,84.41,84.23,84.31,866840.0,84.38,84.41,84.23,84.31,866840.0
2019-03-13 09:50:00,84.32,84.44,84.32,84.42,812400.0,84.32,84.44,84.32,84.42,812400.0
2019-03-13 09:55:00,84.42,84.49,84.3,84.3,662460.0,84.42,84.49,84.3,84.3,662460.0
2019-03-13 10:00:00,84.32,84.37,84.17,84.22,514740.0,84.32,84.37,84.17,84.22,514740.0
2019-03-13 10:05:00,84.21,84.27,84.18,84.2,300580.0,84.21,84.27,84.18,84.2,300580.0
2019-03-13 10:10:00,84.21,84.28,84.18,84.24,329980.0,84.21,84.28,84.18,84.24,329980.0
2019-03-13 10:15:00,84.24,84.44,84.21,84.43,560040.0,84.24,84.44,84.21,84.43,560040.0
2019-03-13 10:20:00,84.43,84.45,84.31,84.32,433680.0,84.43,84.45,84.31,84.32,433680.0
2019-03-13 10:25:00,84.31,84.38,84.27,84.29,249840.0,84.31,84.38,84.27,84.29,249840.0
2019-03-13 10:30:00,84.3,84.35,84.27,84.34,293940.0,84.3,84.35,84.27,84.34,293940.0
2019-03-13 10:35:00,84.35,84.4,84.32,84.36,278040.0,84.35,84.4,84.32,84.36,278040.0
2019-03-13 10:40:00,84.35,84.4,84.3,84.3,179880.0,84.35,84.4,84.3,84.3,179880.0
2019-03-13 10:45:00,84.33,84.49,84.33,84.49,588480.0,84.33,84.49,84.33,84.49,588480.0
2019-03-13 10:50:00,84.49,84.51,84.44,84.51,665320.0,84.49,84.51,84.44,84.51,665320.0
2019-03-13 10:55:00,84.51,84.52,84.46,84.48,553380.0,84.51,84.52,84.46,84.48,553380.0
2019-03-13 11:00:00,84.51,84.64,84.48,84.62,765560.0,84.51,84.64,84.48,84.62,765560.0
2019-03-13 11:05:00,84.64,84.72,84.6,84.67,661740.0,84.64,84.72,84.6,84.67,661740.0
2019-03-13 11:10:00,84.7,84.74,84.63,84.73,434900.0,84.7,84.74,84.63,84.73,434900.0
2019-03-13 11:15:00,84.73,84.77,84.68,84.71,623840.0,84.73,84.77,84.68,84.71,623840.0
2019-03-13 11:20:00,84.69,84.74,84.67,84.67,310260.0,84.69,84.74,84.67,84.67,310260.0
2019-03-13 11:25:00,84.69,84.75,84.68,84.72,262320.0,84.69,84.75,84.68,84.72,262320.0
2019-03-13 11:30:00,84.74,84.78,84.72,84.74,295760.0,84.74,84.78,84.72,84.74,295760.0
2019-03-13 11:35:00,84.73,84.88,84.71,84.86,928680.0,84.73,84.88,84.71,84.86,928680.0
2019-03-13 11:40:00,84.86,84.88,84.78,84.78,439500.0,84.86,84.88,84.78,84.78,439500.0
2019-03-13 11:45:00,84.8,84.83,84.78,84.8,294760.0,84.8,84.83,84.78,84.8,294760.0
2019-03-13 11:50:00,84.82,84.82,84.71,84.73,487240.0,84.82,84.82,84.71,84.73,487240.0
2019-03-13 11:55:00,84.73,84.74,84.63,84.65,619520.0,84.73,84.74,84.63,84.65,619520.0
2019-03-13 12:00:00,84.65,84.74,84.61,84.71,482940.0,84.65,84.74,84.61,84.71,482940.0
2019-03-13 12:05:00,84.72,84.72,84.65,84.67,293920.0,84.72,84.72,84.65,84.67,293920.0
2019-03-13 12:10:00,84.67,84.69,84.62,84.64,209040.0,84.67,84.69,84.62,84.64,209040.0
2019-03-13 12:15:00,84.65,84.66,84.56,84.59,199960.0,84.65,84.66,84.56,84.59,199960.0
2019-03-13 12:20:00,84.6,84.6,84.52,84.55,427640.0,84.6,84.6,84.52,84.55,427640.0
2019-03-13 12:25:00,84.55,84.7,84.54,84.68,457040.0,84.55,84.7,84.54,84.68,457040.0
2019-03-13 12:30:00,84.66,84.72,84.63,84.72,331400.0,84.66,84.72,84.63,84.72,331400.0
2019-03-13 12:35:00,84.71,84.73,84.68,84.68,469520.0,84.71,84.73,84.68,84.68,469520.0
2019-03-13 12:40:00,84.67,84.71,84.66,84.69,264060.0,84.67,84.71,84.66,84.69,264060.0
2019-03-13 12:45:00,84.7,84.7,84.6,84.65,217260.0,84.7,84.7,84.6,84.65,217260.0
2019-03-13 12:50:00,84.66,84.68,84.58,84.64,202920.0,84.66,84.68,84.58,84.64,202920.0
2019-03-13 12:55:00,84.64,84.7,84.63,84.68,159200.0,84.64,84.7,84.63,84.68,159200.0
2019-03-13 13:00:00,84.7,84.7,84.64,84.69,214680.0,84.7,84.7,84.64,84.69,214680.0
2019-03-13 13:05:00,84.68,84.73,84.65,84.7,180260.0,84.68,84.73,84.65,84.7,180260.0
2019-03-13 13:10:00,84.69,84.75,84.68,84.75,350860.0,84.69,84.75,84.68,84.75,350860.0
2019-03-13 13:15:00,84.74,84.75,84.71,84.71,437000.0,84.74,84.75,84.71,84.71,437000.0
2019-03-13 13:20:00,84.71,84.78,84.66,84.78,336060.0,84.71,84.78,84.66,84.78,336060.0
2019-03-13 13:25:00,84.77,84.84,84.77,84.83,616580.0,84.77,84.84,84.77,84.83,616580.0
2019-03-13 13:30:00,84.81,84.87,84.8,84.87,338920.0,84.81,84.87,84.8,84.87,338920.0
2019-03-13 13:35:00,84.87,84.93,84.87,84.91,491260.0,84.87,84.93,84.87,84.91,491260.0
2019-03-13 13:40:00,84.92,84.93,84.83,84.83,277960.0,84.92,84.93,84.83,84.83,277960.0
2019-03-13 13:45:00,84.84,84.92,84.83,84.91,508420.0,84.84,84.92,84.83,84.91,508420.0
2019-03-13 13:50:00,84.91,84.93,84.88,84.91,238340.0,84.91,84.93,84.88,84.91,238340.0
2019-03-13 13:55:00,84.9,84.93,84.86,84.93,400700.0,84.9,84.93,84.86,84.93,400700.0
2019-03-13 14:00:00,84.93,85.0,84.91,85.0,729520.0,84.93,85.0,84.91,85.0,729520.0
2019-03-13 14:05:00,85.0,85.0,84.87,84.91,798920.0,85.0,85.0,84.87,84.91,798920.0
2019-03-13 14:10:00,84.9,84.9,84.81,84.83,631940.0,84.9,84.9,84.81,84.83,631940.0
2019-03-13 14:15:00,84.84,84.88,84.82,84.86,243560.0,84.84,84.88,84.82,84.86,243560.0
2019-03-13 14:20:00,84.87,84.93,84.84,84.86,343660.0,84.87,84.93,84.84,84.86,343660.0
2019-03-13 14:25:00,84.87,84.92,84.86,84.87,300220.0,84.87,84.92,84.86,84.87,300220.0
2019-03-13 14:30:00,84.85,84.86,84.78,84.83,600240.0,84.85,84.86,84.78,84.83,600240.0
2019-03-13 14:35:00,84.81,84.85,84.78,84.82,243420.0,84.81,84.85,84.78,84.82,243420.0
2019-03-13 14:40:00,84.82,84.92,84.82,84.84,521940.0,84.82,84.92,84.82,84.84,521940.0
2019-03-13 14:45:00,84.83,84.83,84.57,84.63,844000.0,84.83,84.83,84.57,84.63,844000.0
2019-03-13 14:50:00,84.62,84.66,84.43,84.64,1026400.0,84.62,84.66,84.43,84.64,1026400.0
2019-03-13 14:55:00,84.61,84.79,84.6,84.74,502560.0,84.61,84.79,84.6,84.74,502560.0
2019-03-13 15:00:00,84.74,84.74,84.63,84.74,267340.0,84.74,84.74,84.63,84.74,267340.0
2019-03-13 15:05:00,84.74,84.8,84.65,84.69,400700.0,84.74,84.8,84.65,84.69,400700.0
2019-03-13 15:10:00,84.66,84.79,84.65,84.7,219920.0,84.66,84.79,84.65,84.7,219920.0
2019-03-13 15:15:00,84.69,84.8,84.68,84.75,283100.0,84.69,84.8,84.68,84.75,283100.0
2019-03-13 15:20:00,84.75,84.82,84.7,84.8,437660.0,84.75,84.82,84.7,84.8,437660.0
2019-03-13 15:25:00,84.79,84.84,84.74,84.76,311980.0,84.79,84.84,84.74,84.76,311980.0
2019-03-13 15:30:00,84.74,84.77,84.7,84.76,242420.0,84.74,84.77,84.7,84.76,242420.0
2019-03-13 15:35:00,84.73,84.78,84.7,84.74,348640.0,84.73,84.78,84.7,84.74,348640.0
2019-03-13 15:40:00,84.73,84.76,84.65,84.71,430040.0,84.73,84.76,84.65,84.71,430040.0
2019-03-13 15:45:00,84.72,84.72,84.56,84.59,533540.0,84.72,84.72,84.56,84.59,533540.0
2019-03-13 15:50:00,84.61,84.73,84.6,84.62,580840.0,84.61,84.73,84.6,84.62,580840.0
2019-03-13 15:55:00,84.62,84.66,84.48,84.54,1883540.0,84.62,84.66,84.48,84.54,1883540.0
2019-03-14 09:30:00,84.56,84.71,84.34,84.51,1675360.0,84.56,84.71,84.34,84.51,1675360.0
2019-03-14 09:35:00,84.46,84.5,84.35,84.35,616760.0,84.46,84.5,84.35,84.35,616760.0
2019-03-14 09:40:00,84.34,84.49,84.26,84.39,802500.0,84.34,84.49,84.26,84.39,802500.0
2019-03-14 09:45:00,84.4,84.76,84.39,84.74,1148580.0,84.4,84.76,84.39,84.74,1148580.0
2019-03-14 09:50:00,84.73,85.05,84.73,85.04,1811600.0,84.73,85.05,84.73,85.04,1811600.0
2019-03-14 09:55:00,85.01,85.1,84.92,84.94,1145180.0,85.01,85.1,84.92,84.94,1145180.0
2019-03-14 10:00:00,84.91,84.94,84.71,84.72,719420.0,84.91,84.94,84.71,84.72,719420.0
2019-03-14 10:05:00,84.72,84.77,84.61,84.7,741360.0,84.72,84.77,84.61,84.7,741360.0
2019-03-14 10:10:00,84.7,84.83,84.7,84.74,469440.0,84.7,84.83,84.7,84.74,469440.0
2019-03-14 10:15:00,84.74,84.94,84.74,84.9,613340.0,84.74,84.94,84.74,84.9,613340.0
2019-03-14 10:20:00,84.9,84.98,84.84,84.84,481700.0,84.9,84.98,84.84,84.84,481700.0
2019-03-14 10:25:00,84.83,84.89,84.78,84.81,371360.0,84.83,84.89,84.78,84.81,371360.0
2019-03-14 10:30:00,84.81,84.95,84.76,84.89,408620.0,84.81,84.95,84.76,84.89,408620.0
2019-03-14 10:35:00,84.86,84.88,84.73,84.88,463400.0,84.86,84.88,84.73,84.88,463400.0
2019-03-14 10:40:00,84.85,84.86,84.71,84.73,329660.0,84.85,84.86,84.71,84.73,329660.0
2019-03-14 10:45:00,84.71,84.78,84.64,84.75,393060.0,84.71,84.78,84.64,84.75,393060.0
2019-03-14 10:50:00,84.77,84.78,84.69,84.75,209940.0,84.77,84.78,84.69,84.75,209940.0
2019-03-14 10:55:00,84.76,84.87,84.73,84.86,342900.0,84.76,84.87,84.73,84.86,342900.0
2019-03-14 11:00:00,84.87,84.92,84.81,84.87,477140.0,84.87,84.92,84.81,84.87,477140.0
2019-03-14 11:05:00,84.86,84.9,84.82,84.84,331900.0,84.86,84.9,84.82,84.84,331900.0
2019-03-14 11:10:00,84.82,85.0,84.8,84.97,444020.0,84.82,85.0,84.8,84.97,444020.0
2019-03-14 11:15:00,84.97,84.99,84.9,84.94,292420.0,84.97,84.99,84.9,84.94,292420.0
2019-03-14 11:20:00,84.92,84.92,84.88,84.89,128220.0,84.92,84.92,84.88,84.89,128220.0
2019-03-14 11:25:00,84.89,84.9,84.8,84.82,306720.0,84.89,84.9,84.8,84.82,306720.0
2019-03-14 11:30:00,84.82,84.87,84.76,84.87,298240.0,84.82,84.87,84.76,84.87,298240.0
2019-03-14 11:35:00,84.87,84.89,84.76,84.85,239400.0,84.87,84.89,84.76,84.85,239400.0
2019-03-14 11:40:00,84.86,84.9,84.81,84.9,242160.0,84.86,84.9,84.81,84.9,242160.0
2019-03-14 11:45:00,84.9,84.93,84.88,84.89,195780.0,84.9,84.93,84.88,84.89,195780.0
2019-03-14 11:50:00,84.91,84.91,84.83,84.86,150740.0,84.91,84.91,84.83,84.86,150740.0
2019-03-14 11:55:00,84.86,84.91,84.85,84.88,187160.0,84.86,84.91,84.85,84.88,187160.0
2019-03-14 12:00:00,84.89,84.94,84.86,84.93,152900.0,84.89,84.94,84.86,84.93,152900.0
2019-03-14 12:05:00,84.93,84.95,84.88,84.88,104560.0,84.93,84.95,84.88,84.88,104560.0
2019-03-14 12:10:00,84.9,84.91,84.87,84.89,178860.0,84.9,84.91,84.87,84.89,178860.0
2019-03-14 12:15:00,84.91,84.93,84.84,84.85,138460.0,84.91,84.93,84.84,84.85,138460.0
2019-03-14 12:20:00,84.86,84.87,84.76,84.76,329640.0,84.86,84.87,84.76,84.76,329640.0
2019-03-14 12:25:00,84.76,84.86,84.75,84.81,203240.0,84.76,84.86,84.75,84.81,203240.0
2019-03-14 12:30:00,84.82,84.85,84.81,84.85,119080.0,84.82,84.85,84.81,84.85,119080.0
2019-03-14 12:35:00,84.85,84.88,84.78,84.8,151820.0,84.85,84.88,84.78,84.8,151820.0
2019-03-14 12:40:00,84.8,84.83,84.79,84.81,233760.0,84.8,84.83,84.79,84.81,233760.0
2019-03-14 12:45:00,84.81,84.85,84.78,84.85,184300.0,84.81,84.85,84.78,84.85,184300.0
2019-03-14 12:50:00,84.86,84.86,84.78,84.79,186780.0,84.86,84.86,84.78,84.79,186780.0
2019-03-14 12:55:00,84.81,84.82,84.78,84.79,140640.0,84.81,84.82,84.78,84.79,140640.0
2019-03-14 13:00:00,84.78,84.81,84.76,84.77,45080.0,84.78,84.81,84.76,84.77,45080.0
2019-03-14 13:05:00,84.78,84.8,84.72,84.72,419460.0,84.78,84.8,84.72,84.72,419460.0
2019-03-14 13:10:00,84.72,84.77,84.68,84.73,240920.0,84.72,84.77,84.68,84.73,240920.0
2019-03-14 13:15:00,84.74,84.75,84.72,84.73,94400.0,84.74,84.75,84.72,84.73,94400.0
2019-03-14 13:20:00,84.73,84.75,84.7,84.75,191200.0,84.73,84.75,84.7,84.75,191200.0
2019-03-14 13:25:00,84.75,84.79,84.73,84.79,172300.0,84.75,84.79,84.73,84.79,172300.0
2019-03-14 13:30:00,84.78,84.8,84.7,84.7,160880.0,84.78,84.8,84.7,84.7,160880.0
2019-03-14 13:35:00,84.71,84.75,84.7,84.72,101040.0,84.71,84.75,84.7,84.72,101040.0
2019-03-14 13:40:00,84.72,84.72,84.63,84.64,222960.0,84.72,84.72,84.63,84.64,222960.0
2019-03-14 13:45:00,84.64,84.64,84.58,84.62,415500.0,84.64,84.64,84.58,84.62,415500.0
2019-03-14 13:50:00,84.6,84.62,84.58,84.59,303080.0,84.6,84.62,84.58,84.59,303080.0
2019-03-14 13:55:00,84.6,84.67,84.59,84.66,281800.0,84.6,84.67,84.59,84.66,281800.0
2019-03-14 14:00:00,84.66,84.68,84.64,84.66,160340.0,84.66,84.68,84.64,84.66,160340.0
2019-03-14 14:05:00,84.68,84.8,84.67,84.78,399500.0,84.68,84.8,84.67,84.78,399500.0
2019-03-14 14:10:00,84.76,84.8,84.73,84.73,225280.0,84.76,84.8,84.73,84.73,225280.0
2019-03-14 14:15:00,84.74,84.78,84.73,84.78,172500.0,84.74,84.78,84.73,84.78,172500.0
2019-03-14 14:20:00,84.78,84.8,84.76,84.79,107100.0,84.78,84.8,84.76,84.79,107100.0
2019-03-14 14:25:00,84.8,84.8,84.67,84.71,243200.0,84.8,84.8,84.67,84.71,243200.0
2019-03-14 14:30:00,84.71,84.72,84.63,84.63,143200.0,84.71,84.72,84.63,84.63,143200.0
2019-03-14 14:35:00,84.64,84.71,84.62,84.7,152640.0,84.64,84.71,84.62,84.7,152640.0
2019-03-14 14:40:00,84.69,84.75,84.69,84.74,148640.0,84.69,84.75,84.69,84.74,148640.0
2019-03-14 14:45:00,84.72,84.74,84.59,84.6,196000.0,84.72,84.74,84.59,84.6,196000.0
2019-03-14 14:50:00,84.59,84.6,84.46,84.5,998980.0,84.59,84.6,84.46,84.5,998980.0
2019-03-14 14:55:00,84.51,84.6,84.46,84.48,327700.0,84.51,84.6,84.46,84.48,327700.0
2019-03-14 15:00:00,84.5,84.58,84.48,84.51,208600.0,84.5,84.58,84.48,84.51,208600.0
2019-03-14 15:05:00,84.53,84.55,84.51,84.53,161400.0,84.53,84.55,84.51,84.53,161400.0
2019-03-14 15:10:00,84.56,84.57,84.5,84.52,207140.0,84.56,84.57,84.5,84.52,207140.0
2019-03-14 15:15:00,84.53,84.54,84.49,84.5,247400.0,84.53,84.54,84.49,84.5,247400.0
2019-03-14 15:20:00,84.49,84.49,84.41,84.43,498960.0,84.49,84.49,84.41,84.43,498960.0
2019-03-14 15:25:00,84.42,84.48,84.38,84.4,552960.0,84.42,84.48,84.38,84.4,552960.0
2019-03-14 15:30:00,84.4,84.48,84.38,84.4,381060.0,84.4,84.48,84.38,84.4,381060.0
2019-03-14 15:35:00,84.4,84.46,84.39,84.45,180260.0,84.4,84.46,84.39,84.45,180260.0
2019-03-14 15:40:00,84.46,84.55,84.44,84.52,652800.0,84.46,84.55,84.44,84.52,652800.0
2019-03-14 15:45:00,84.51,84.51,84.4,84.42,386100.0,84.51,84.51,84.4,84.42,386100.0
2019-03-14 15:50:00,84.42,84.49,84.41,84.42,521200.0,84.42,84.49,84.41,84.42,521200.0
2019-03-14 15:55:00,84.4,84.4,84.22,84.26,2320080.0,84.4,84.4,84.22,84.26,2320080.0
2019-03-15 09:30:00,85.15,85.31,85.05,85.11,14369380.0,85.15,85.31,85.05,85.11,14369380.0
2019-03-15 09:35:00,85.15,85.22,84.92,84.99,1880700.0,85.15,85.22,84.92,84.99,1880700.0
2019-03-15 09:40:00,84.95,85.29,84.92,85.25,1508060.0,84.95,85.29,84.92,85.25,1508060.0
2019-03-15 09:45:00,85.25,85.27,85.15,85.23,1025500.0,85.25,85.27,85.15,85.23,1025500.0
2019-03-15 09:50:00,85.24,85.25,84.99,85.17,1277200.0,85.24,85.25,84.99,85.17,1277200.0
2019-03-15 09:55:00,85.16,85.27,85.11,85.22,1386300.0,85.16,85.27,85.11,85.22,1386300.0
2019-03-15 10:00:00,85.2,85.25,85.11,85.12,638340.0,85.2,85.25,85.11,85.12,638340.0
2019-03-15 10:05:00,85.13,85.16,84.94,85.0,896360.0,85.13,85.16,84.94,85.0,896360.0
2019-03-15 10:10:00,85.0,85.1,84.96,85.05,664880.0,85.0,85.1,84.96,85.05,664880.0
2019-03-15 10:15:00,85.04,85.04,84.92,85.01,610480.0,85.04,85.04,84.92,85.01,610480.0
2019-03-15 10:20:00,85.0,85.12,84.99,85.02,732100.0,85.0,85.12,84.99,85.02,732100.0
2019-03-15 10:25:00,85.03,85.1,85.01,85.05,321440.0,85.03,85.1,85.01,85.05,321440.0
2019-03-15 10:30:00,85.05,85.15,85.05,85.06,544540.0,85.05,85.15,85.05,85.06,544540.0
2019-03-15 10:35:00,85.08,85.08,84.82,84.85,937560.0,85.08,85.08,84.82,84.85,937560.0
2019-03-15 10:40:00,84.85,84.89,84.78,84.86,555160.0,84.85,84.89,84.78,84.86,555160.0
2019-03-15 10:45:00,84.88,84.9,84.66,84.7,706320.0,84.88,84.9,84.66,84.7,706320.0
2019-03-15 10:50:00,84.69,84.8,84.69,84.71,516880.0,84.69,84.8,84.69,84.71,516880.0
2019-03-15 10:55:00,84.71,84.88,84.7,84.85,493720.0,84.71,84.88,84.7,84.85,493720.0
2019-03-15 11:00:00,84.84,84.92,84.82,84.87,395060.0,84.84,84.92,84.82,84.87,395060.0
2019-03-15 11:05:00,84.85,84.92,84.8,84.91,392900.0,84.85,84.92,84.8,84.91,392900.0
2019-03-15 11:10:00,84.92,84.99,84.87,84.95,425420.0,84.92,84.99,84.87,84.95,425420.0
2019-03-15 11:15:00,84.95,85.05,84.95,85.04,673760.0,84.95,85.05,84.95,85.04,673760.0
2019-03-15 11:20:00,85.05,85.07,85.01,85.04,506220.0,85.05,85.07,85.01,85.04,506220.0
2019-03-15 11:25:00,85.05,85.06,84.99,84.99,243660.0,85.05,85.06,84.99,84.99,243660.0
2019-03-15 11:30:00,84.99,85.02,84.96,85.0,252680.0,84.99,85.02,84.96,85.0,252680.0
2019-03-15 11:35:00,85.02,85.04,84.96,85.01,168260.0,85.02,85.04,84.96,85.01,168260.0
2019-03-15 11:40:00,85.01,85.03,84.96,85.01,217320.0,85.01,85.03,84.96,85.01,217320.0
2019-03-15 11:45:00,85.03,85.08,84.97,85.08,352960.0,85.03,85.08,84.97,85.08,352960.0
2019-03-15 11:50:00,85.07,85.1,85.05,85.06,395720.0,85.07,85.1,85.05,85.06,395720.0
2019-03-15 11:55:00,85.06,85.09,85.03,85.08,360140.0,85.06,85.09,85.03,85.08,360140.0
2019-03-15 12:00:00,85.05,85.15,85.04,85.13,538540.0,85.05,85.15,85.04,85.13,538540.0
2019-03-15 12:05:00,85.15,85.24,85.13,85.23,2047740.0,85.15,85.24,85.13,85.23,2047740.0
2019-03-15 12:10:00,85.23,85.3,85.15,85.3,1076060.0,85.23,85.3,85.15,85.3,1076060.0
2019-03-15 12:15:00,85.3,85.35,85.3,85.34,917920.0,85.3,85.35,85.3,85.34,917920.0
2019-03-15 12:20:00,85.34,85.35,85.25,85.35,658680.0,85.34,85.35,85.25,85.35,658680.0
2019-03-15 12:25:00,85.35,85.35,85.25,85.3,369660.0,85.35,85.35,85.25,85.3,369660.0
2019-03-15 12:30:00,85.32,85.33,85.23,85.26,524900.0,85.32,85.33,85.23,85.26,524900.0
2019-03-15 12:35:00,85.25,85.3,85.25,85.3,731160.0,85.25,85.3,85.25,85.3,731160.0
2019-03-15 12:40:00,85.29,85.33,85.25,85.32,281600.0,85.29,85.33,85.25,85.32,281600.0
2019-03-15 12:45:00,85.32,85.34,85.25,85.28,239440.0,85.32,85.34,85.25,85.28,239440.0
2019-03-15 12:50:00,85.27,85.36,85.25,85.27,642920.0,85.27,85.36,85.25,85.27,642920.0
2019-03-15 12:55:00,85.28,85.3,85.16,85.17,793280.0,85.28,85.3,85.16,85.17,793280.0
2019-03-15 13:00:00,85.17,85.29,85.17,85.28,421780.0,85.17,85.29,85.17,85.28,421780.0
2019-03-15 13:05:00,85.28,85.34,85.27,85.33,623560.0,85.28,85.34,85.27,85.33,623560.0
2019-03-15 13:10:00,85.33,85.35,85.26,85.3,463780.0,85.33,85.35,85.26,85.3,463780.0
2019-03-15 13:15:00,85.3,85.31,85.25,85.28,381840.0,85.3,85.31,85.25,85.28,381840.0
2019-03-15 13:20:00,85.27,85.32,85.25,85.3,658080.0,85.27,85.32,85.25,85.3,658080.0
2019-03-15 13:25:00,85.3,85.35,85.3,85.32,249300.0,85.3,85.35,85.3,85.32,249300.0
2019-03-15 13:30:00,85.3,85.45,85.3,85.43,1073220.0,85.3,85.45,85.3,85.43,1073220.0
2019-03-15 13:35:00,85.44,85.53,85.44,85.51,1364200.0,85.44,85.53,85.44,85.51,1364200.0
2019-03-15 13:40:00,85.52,85.61,85.52,85.6,1269600.0,85.52,85.61,85.52,85.6,1269600.0
2019-03-15 13:45:00,85.6,85.69,85.59,85.69,947840.0,85.6,85.69,85.59,85.69,947840.0
2019-03-15 13:50:00,85.69,85.75,85.67,85.74,688480.0,85.69,85.75,85.67,85.74,688480.0
2019-03-15 13:55:00,85.74,85.76,85.65,85.73,838880.0,85.74,85.76,85.65,85.73,838880.0
2019-03-15 14:00:00,85.72,85.8,85.66,85.79,693080.0,85.72,85.8,85.66,85.79,693080.0
2019-03-15 14:05:00,85.8,85.85,85.75,85.81,791140.0,85.8,85.85,85.75,85.81,791140.0
2019-03-15 14:10:00,85.8,85.94,85.8,85.83,965200.0,85.8,85.94,85.8,85.83,965200.0
2019-03-15 14:15:00,85.83,85.88,85.76,85.8,780520.0,85.83,85.88,85.76,85.8,780520.0
2019-03-15 14:20:00,85.8,85.85,85.76,85.83,459500.0,85.8,85.85,85.76,85.83,459500.0
2019-03-15 14:25:00,85.84,85.92,85.84,85.89,414040.0,85.84,85.92,85.84,85.89,414040.0
2019-03-15 14:30:00,85.88,85.94,85.83,85.84,873740.0,85.88,85.94,85.83,85.84,873740.0
2019-03-15 14:35:00,85.83,85.83,85.66,85.67,976900.0,85.83,85.83,85.66,85.67,976900.0
2019-03-15 14:40:00,85.67,85.8,85.66,85.76,655920.0,85.67,85.8,85.66,85.76,655920.0
2019-03-15 14:45:00,85.75,85.79,85.7,85.72,415180.0,85.75,85.79,85.7,85.72,415180.0
2019-03-15 14:50:00,85.72,85.74,85.66,85.74,469240.0,85.72,85.74,85.66,85.74,469240.0
2019-03-15 14:55:00,85.74,85.75,85.68,85.72,297580.0,85.74,85.75,85.68,85.72,297580.0
2019-03-15 15:00:00,85.72,85.72,85.61,85.65,606860.0,85.72,85.72,85.61,85.65,606860.0
2019-03-15 15:05:00,85.66,85.69,85.64,85.64,446760.0,85.66,85.69,85.64,85.64,446760.0
2019-03-15 15:10:00,85.64,85.66,85.56,85.57,541460.0,85.64,85.66,85.56,85.57,541460.0
2019-03-15 15:15:00,85.57,85.64,85.51,85.64,795360.0,85.57,85.64,85.51,85.64,795360.0
2019-03-15 15:20:00,85.63,85.66,85.52,85.54,562740.0,85.63,85.66,85.52,85.54,562740.0
2019-03-15 15:25:00,85.53,85.58,85.51,85.54,534840.0,85.53,85.58,85.51,85.54,534840.0
2019-03-15 15:30:00,85.54,85.55,85.34,85.46,1405980.0,85.54,85.55,85.34,85.46,1405980.0
2019-03-15 15:35:00,85.48,85.48,85.31,85.31,864360.0,85.48,85.48,85.31,85.31,864360.0
2019-03-15 15:40:00,85.32,85.38,85.27,85.33,1133840.0,85.32,85.38,85.27,85.33,1133840.0
2019-03-15 15:45:00,85.33,85.37,85.23,85.35,1319580.0,85.33,85.37,85.23,85.35,1319580.0
2019-03-15 15:50:00,85.34,85.35,85.18,85.21,1584200.0,85.34,85.35,85.18,85.21,1584200.0
2019-03-15 15:55:00,85.21,85.65,85.21,85.65,6258900.0,85.21,85.65,85.21,85.65,6258900.0
2019-03-18 09:30:00,85.64,86.1,85.63,86.06,3211100.0,85.64,86.1,85.63,86.06,3211100.0
2019-03-18 09:35:00,86.08,86.27,85.98,86.06,1962120.0,86.08,86.27,85.98,86.06,1962120.0
2019-03-18 09:40:00,86.07,86.29,86.0,86.2,1127180.0,86.07,86.29,86.0,86.2,1127180.0
2019-03-18 09:45:00,86.17,86.3,86.1,86.28,856520.0,86.17,86.3,86.1,86.28,856520.0
2019-03-18 09:50:00,86.27,86.49,86.23,86.45,1614740.0,86.27,86.49,86.23,86.45,1614740.0
2019-03-18 09:55:00,86.43,86.65,86.35,86.65,2060620.0,86.43,86.65,86.35,86.65,2060620.0
2019-03-18 10:00:00,86.65,86.83,86.65,86.67,1698260.0,86.65,86.83,86.65,86.67,1698260.0
2019-03-18 10:05:00,86.68,86.81,86.6,86.78,971620.0,86.68,86.81,86.6,86.78,971620.0
2019-03-18 10:10:00,86.8,86.92,86.75,86.75,1017000.0,86.8,86.92,86.75,86.75,1017000.0
2019-03-18 10:15:00,86.77,86.94,86.75,86.94,771120.0,86.77,86.94,86.75,86.94,771120.0
2019-03-18 10:20:00,86.92,87.0,86.88,86.91,861680.0,86.92,87.0,86.88,86.91,861680.0
2019-03-18 10:25:00,86.93,87.08,86.91,86.99,771680.0,86.93,87.08,86.91,86.99,771680.0
2019-03-18 10:30:00,86.98,87.06,86.87,86.88,684260.0,86.98,87.06,86.87,86.88,684260.0
2019-03-18 10:35:00,86.88,86.9,86.76,86.87,772600.0,86.88,86.9,86.76,86.87,772600.0
2019-03-18 10:40:00,86.88,87.0,86.84,86.98,557320.0,86.88,87.0,86.84,86.98,557320.0
2019-03-18 10:45:00,86.99,87.17,86.96,87.14,1070220.0,86.99,87.17,86.96,87.14,1070220.0
2019-03-18 10:50:00,87.14,87.25,87.13,87.23,959600.0,87.14,87.25,87.13,87.23,959600.0
2019-03-18 10:55:00,87.24,87.42,87.23,87.31,1245620.0,87.24,87.42,87.23,87.31,1245620.0
2019-03-18 11:00:00,87.33,87.37,87.27,87.32,613140.0,87.33,87.37,87.27,87.32,613140.0
2019-03-18 11:05:00,87.33,87.36,87.25,87.3,483520.0,87.33,87.36,87.25,87.3,483520.0
2019-03-18 11:10:00,87.31,87.36,87.27,87.3,360280.0,87.31,87.36,87.27,87.3,360280.0
2019-03-18 11:15:00,87.32,87.4,87.29,87.29,734260.0,87.32,87.4,87.29,87.29,734260.0
2019-03-18 11:20:00,87.29,87.33,86.94,86.96,1197360.0,87.29,87.33,86.94,86.96,1197360.0
2019-03-18 11:25:00,86.97,87.05,86.92,86.99,816860.0,86.97,87.05,86.92,86.99,816860.0
2019-03-18 11:30:00,86.99,87.0,86.61,86.75,1273500.0,86.99,87.0,86.61,86.75,1273500.0
2019-03-18 11:35:00,86.75,86.88,86.7,86.87,588640.0,86.75,86.88,86.7,86.87,588640.0
2019-03-18 11:40:00,86.88,86.97,86.84,86.96,502720.0,86.88,86.97,86.84,86.96,502720.0
2019-03-18 11:45:00,86.95,87.01,86.93,87.0,944600.0,86.95,87.01,86.93,87.0,944600.0
2019-03-18 11:50:00,86.99,87.0,86.89,86.99,697260.0,86.99,87.0,86.89,86.99,697260.0
2019-03-18 11:55:00,86.98,87.0,86.85,86.91,682340.0,86.98,87.0,86.85,86.91,682340.0
2019-03-18 12:00:00,86.93,86.99,86.81,86.86,338120.0,86.93,86.99,86.81,86.86,338120.0
2019-03-18 12:05:00,86.86,86.95,86.81,86.88,458500.0,86.86,86.95,86.81,86.88,458500.0
2019-03-18 12:10:00,86.87,86.97,86.87,86.96,336840.0,86.87,86.97,86.87,86.96,336840.0
2019-03-18 12:15:00,86.98,86.98,86.83,86.83,301920.0,86.98,86.98,86.83,86.83,301920.0
2019-03-18 12:20:00,86.82,86.93,86.8,86.88,375480.0,86.82,86.93,86.8,86.88,375480.0
2019-03-18 12:25:00,86.88,86.99,86.87,86.96,248400.0,86.88,86.99,86.87,86.96,248400.0
2019-03-18 12:30:00,86.96,86.96,86.85,86.89,304940.0,86.96,86.96,86.85,86.89,304940.0
2019-03-18 12:35:00,86.88,86.92,86.86,86.91,245840.0,86.88,86.92,86.86,86.91,245840.0
2019-03-18 12:40:00,86.9,86.93,86.88,86.92,130480.0,86.9,86.93,86.88,86.92,130480.0
2019-03-18 12:45:00,86.93,87.0,86.92,86.97,399960.0,86.93,87.0,86.92,86.97,399960.0
2019-03-18 12:50:00,86.98,87.0,86.97,86.99,599400.0,86.98,87.0,86.97,86.99,599400.0
2019-03-18 12:55:00,86.98,87.0,86.92,86.99,260680.0,86.98,87.0,86.92,86.99,260680.0
2019-03-18 13:00:00,86.98,87.0,86.96,86.98,316760.0,86.98,87.0,86.96,86.98,316760.0
2019-03-18 13:05:00,86.98,87.0,86.98,86.99,965540.0,86.98,87.0,86.98,86.99,965540.0
2019-03-18 13:10:00,86.98,87.0,86.95,86.98,235820.0,86.98,87.0,86.95,86.98,235820.0
2019-03-18 13:15:00,86.99,87.0,86.97,86.99,231320.0,86.99,87.0,86.97,86.99,231320.0
2019-03-18 13:20:00,87.0,87.0,86.9,86.97,342840.0,87.0,87.0,86.9,86.97,342840.0
2019-03-18 13:25:00,86.98,87.0,86.96,86.97,177660.0,86.98,87.0,86.96,86.97,177660.0
2019-03-18 13:30:00,86.98,87.0,86.95,86.95,647820.0,86.98,87.0,86.95,86.95,647820.0
2019-03-18 13:35:00,86.94,87.26,86.93,87.23,1774160.0,86.94,87.26,86.93,87.23,1774160.0
2019-03-18 13:40:00,87.23,87.37,87.23,87.32,851840.0,87.23,87.37,87.23,87.32,851840.0
2019-03-18 13:45:00,87.32,87.36,87.28,87.29,496860.0,87.32,87.36,87.28,87.29,496860.0
2019-03-18 13:50:00,87.3,87.3,87.16,87.17,495680.0,87.3,87.3,87.16,87.17,495680.0
2019-03-18 13:55:00,87.17,87.27,87.15,87.18,362500.0,87.17,87.27,87.15,87.18,362500.0
2019-03-18 14:00:00,87.18,87.24,87.17,87.24,266080.0,87.18,87.24,87.17,87.24,266080.0
2019-03-18 14:05:00,87.24,87.26,87.18,87.19,231000.0,87.24,87.26,87.18,87.19,231000.0
2019-03-18 14:10:00,87.2,87.26,87.13,87.22,351340.0,87.2,87.26,87.13,87.22,351340.0
2019-03-18 14:15:00,87.24,87.39,87.24,87.35,605440.0,87.24,87.39,87.24,87.35,605440.0
2019-03-18 14:20:00,87.37,87.4,87.31,87.4,479480.0,87.37,87.4,87.31,87.4,479480.0
2019-03-18 14:25:00,87.4,87.45,87.39,87.42,516440.0,87.4,87.45,87.39,87.42,516440.0
2019-03-18 14:30:00,87.42,87.43,87.35,87.42,296640.0,87.42,87.43,87.35,87.42,296640.0
2019-03-18 14:35:00,87.42,87.5,87.42,87.49,562400.0,87.42,87.5,87.42,87.49,562400.0
2019-03-18 14:40:00,87.48,87.5,87.41,87.42,522880.0,87.48,87.5,87.41,87.42,522880.0
2019-03-18 14:45:00,87.42,87.43,87.36,87.39,352220.0,87.42,87.43,87.36,87.39,352220.0
2019-03-18 14:50:00,87.39,87.49,87.36,87.47,457720.0,87.39,87.49,87.36,87.47,457720.0
2019-03-18 14:55:00,87.47,87.5,87.45,87.47,475120.0,87.47,87.5,87.45,87.47,475120.0
2019-03-18 15:00:00,87.49,87.5,87.4,87.43,302260.0,87.49,87.5,87.4,87.43,302260.0
2019-03-18 15:05:00,87.45,87.45,87.4,87.42,301100.0,87.45,87.45,87.4,87.42,301100.0
2019-03-18 15:10:00,87.42,87.44,87.3,87.34,511280.0,87.42,87.44,87.3,87.34,511280.0
2019-03-18 15:15:00,87.34,87.39,87.28,87.3,460640.0,87.34,87.39,87.28,87.3,460640.0
2019-03-18 15:20:00,87.28,87.29,87.23,87.25,563780.0,87.28,87.29,87.23,87.25,563780.0
2019-03-18 15:25:00,87.25,87.32,87.22,87.22,480480.0,87.25,87.32,87.22,87.22,480480.0
2019-03-18 15:30:00,87.22,87.31,87.22,87.24,590520.0,87.22,87.31,87.22,87.24,590520.0
2019-03-18 15:35:00,87.24,87.24,87.05,87.12,800480.0,87.24,87.24,87.05,87.12,800480.0
2019-03-18 15:40:00,87.11,87.22,87.07,87.2,799400.0,87.11,87.22,87.07,87.2,799400.0
2019-03-18 15:45:00,87.2,87.3,87.16,87.22,1007620.0,87.2,87.3,87.16,87.22,1007620.0
2019-03-18 15:50:00,87.21,87.21,87.03,87.1,995380.0,87.21,87.21,87.03,87.1,995380.0
2019-03-18 15:55:00,87.11,87.15,87.03,87.1,1699360.0,87.11,87.15,87.03,87.1,1699360.0
2019-03-19 09:30:00,87.7,88.22,87.67,88.0,4623040.0,87.7,88.22,87.67,88.0,4623040.0
2019-03-19 09:35:00,88.03,88.35,88.02,88.14,2077560.0,88.03,88.35,88.02,88.14,2077560.0
2019-03-19 09:40:00,88.14,88.29,87.92,88.25,1408740.0,88.14,88.29,87.92,88.25,1408740.0
2019-03-19 09:45:00,88.26,88.34,88.16,88.25,1306760.0,88.26,88.34,88.16,88.25,1306760.0
2019-03-19 09:50:00,88.25,88.45,88.2,88.42,1252420.0,88.25,88.45,88.2,88.42,1252420.0
2019-03-19 09:55:00,88.41,88.42,88.21,88.26,1305020.0,88.41,88.42,88.21,88.26,1305020.0
2019-03-19 10:00:00,88.27,88.44,88.26,88.39,1284540.0,88.27,88.44,88.26,88.39,1284540.0
2019-03-19 10:05:00,88.41,88.46,88.21,88.33,975900.0,88.41,88.46,88.21,88.33,975900.0
2019-03-19 10:10:00,88.35,88.4,88.3,88.31,649180.0,88.35,88.4,88.3,88.31,649180.0
2019-03-19 10:15:00,88.32,88.5,88.3,88.43,684280.0,88.32,88.5,88.3,88.43,684280.0
2019-03-19 10:20:00,88.46,88.5,88.32,88.33,792240.0,88.46,88.5,88.32,88.33,792240.0
2019-03-19 10:25:00,88.35,88.45,88.26,88.35,757760.0,88.35,88.45,88.26,88.35,757760.0
2019-03-19 10:30:00,88.36,88.4,88.3,88.36,594620.0,88.36,88.4,88.3,88.36,594620.0
2019-03-19 10:35:00,88.36,88.5,88.36,88.42,747420.0,88.36,88.5,88.36,88.42,747420.0
2019-03-19 10:40:00,88.42,88.48,88.38,88.45,468140.0,88.42,88.48,88.38,88.45,468140.0
2019-03-19 10:45:00,88.46,88.5,88.44,88.44,452980.0,88.46,88.5,88.44,88.44,452980.0
2019-03-19 10:50:00,88.44,88.5,88.38,88.44,598120.0,88.44,88.5,88.38,88.44,598120.0
2019-03-19 10:55:00,88.44,88.46,88.28,88.32,780900.0,88.44,88.46,88.28,88.32,780900.0
2019-03-19 11:00:00,88.33,88.39,88.3,88.35,465260.0,88.33,88.39,88.3,88.35,465260.0
2019-03-19 11:05:00,88.34,88.47,88.3,88.46,641880.0,88.34,88.47,88.3,88.46,641880.0
2019-03-19 11:10:00,88.46,88.75,88.44,88.73,2428660.0,88.46,88.75,88.44,88.73,2428660.0
2019-03-19 11:15:00,88.74,88.86,88.72,88.81,1289560.0,88.74,88.86,88.72,88.81,1289560.0
2019-03-19 11:20:00,88.83,88.95,88.81,88.92,1021280.0,88.83,88.95,88.81,88.92,1021280.0
2019-03-19 11:25:00,88.93,89.0,88.91,88.93,842700.0,88.93,89.0,88.91,88.93,842700.0
2019-03-19 11:30:00,88.95,88.95,88.84,88.89,652120.0,88.95,88.95,88.84,88.89,652120.0
2019-03-19 11:35:00,88.88,88.88,88.73,88.75,826660.0,88.88,88.88,88.73,88.75,826660.0
2019-03-19 11:40:00,88.75,88.84,88.73,88.77,466860.0,88.75,88.84,88.73,88.77,466860.0
2019-03-19 11:45:00,88.76,88.93,88.7,88.91,782940.0,88.76,88.93,88.7,88.91,782940.0
2019-03-19 11:50:00,88.92,88.95,88.87,88.91,427740.0,88.92,88.95,88.87,88.91,427740.0
2019-03-19 11:55:00,88.89,88.98,88.89,88.89,357520.0,88.89,88.98,88.89,88.89,357520.0
2019-03-19 12:00:00,88.93,89.0,88.89,88.92,532540.0,88.93,89.0,88.89,88.92,532540.0
2019-03-19 12:05:00,88.94,89.0,88.94,88.99,479340.0,88.94,89.0,88.94,88.99,479340.0
2019-03-19 12:10:00,88.98,89.0,88.93,88.99,421380.0,88.98,89.0,88.93,88.99,421380.0
2019-03-19 12:15:00,88.99,88.99,88.87,88.98,389160.0,88.99,88.99,88.87,88.98,389160.0
2019-03-19 12:20:00,88.99,89.13,88.99,89.05,1048500.0,88.99,89.13,88.99,89.05,1048500.0
2019-03-19 12:25:00,89.06,89.06,88.94,89.03,622160.0,89.06,89.06,88.94,89.03,622160.0
2019-03-19 12:30:00,89.03,89.16,88.99,89.14,661400.0,89.03,89.16,88.99,89.14,661400.0
2019-03-19 12:35:00,89.13,89.14,89.09,89.1,293780.0,89.13,89.14,89.09,89.1,293780.0
2019-03-19 12:40:00,89.12,89.2,89.1,89.17,504900.0,89.12,89.2,89.1,89.17,504900.0
2019-03-19 12:45:00,89.17,89.2,88.68,88.74,1900880.0,89.17,89.2,88.68,88.74,1900880.0
2019-03-19 12:50:00,88.71,88.85,88.59,88.64,1216300.0,88.71,88.85,88.59,88.64,1216300.0
2019-03-19 12:55:00,88.65,88.96,88.6,88.96,1088020.0,88.65,88.96,88.6,88.96,1088020.0
2019-03-19 13:00:00,88.93,88.96,88.83,88.94,853480.0,88.93,88.96,88.83,88.94,853480.0
2019-03-19 13:05:00,88.9,88.99,88.84,88.85,584460.0,88.9,88.99,88.84,88.85,584460.0
2019-03-19 13:10:00,88.84,88.91,88.83,88.89,477900.0,88.84,88.91,88.83,88.89,477900.0
2019-03-19 13:15:00,88.87,88.94,88.85,88.9,230760.0,88.87,88.94,88.85,88.9,230760.0
2019-03-19 13:20:00,88.93,89.03,88.93,88.98,588760.0,88.93,89.03,88.93,88.98,588760.0
2019-03-19 13:25:00,89.0,89.16,88.96,89.12,581800.0,89.0,89.16,88.96,89.12,581800.0
2019-03-19 13:30:00,89.1,89.18,89.09,89.14,707820.0,89.1,89.18,89.09,89.14,707820.0
2019-03-19 13:35:00,89.14,89.2,89.1,89.19,656680.0,89.14,89.2,89.1,89.19,656680.0
2019-03-19 13:40:00,89.18,89.21,88.98,88.98,640400.0,89.18,89.21,88.98,88.98,640400.0
2019-03-19 13:45:00,88.98,88.98,88.89,88.96,631040.0,88.98,88.98,88.89,88.96,631040.0
2019-03-19 13:50:00,88.95,88.98,88.85,88.85,535540.0,88.95,88.98,88.85,88.85,535540.0
2019-03-19 13:55:00,88.87,88.95,88.84,88.92,432540.0,88.87,88.95,88.84,88.92,432540.0
2019-03-19 14:00:00,88.92,89.01,88.92,89.01,366800.0,88.92,89.01,88.92,89.01,366800.0
2019-03-19 14:05:00,89.01,89.09,88.97,89.0,544500.0,89.01,89.09,88.97,89.0,544500.0
2019-03-19 14:10:00,89.01,89.01,88.88,88.96,401400.0,89.01,89.01,88.88,88.96,401400.0
2019-03-19 14:15:00,88.94,88.97,88.86,88.96,330180.0,88.94,88.97,88.86,88.96,330180.0
2019-03-19 14:20:00,88.97,89.0,88.91,88.92,375400.0,88.97,89.0,88.91,88.92,375400.0
2019-03-19 14:25:00,88.92,89.0,88.92,88.98,271340.0,88.92,89.0,88.92,88.98,271340.0
2019-03-19 14:30:00,88.99,89.0,88.86,88.88,542840.0,88.99,89.0,88.86,88.88,542840.0
2019-03-19 14:35:00,88.88,88.92,88.72,88.74,678580.0,88.88,88.92,88.72,88.74,678580.0
2019-03-19 14:40:00,88.72,88.88,88.71,88.85,586360.0,88.72,88.88,88.71,88.85,586360.0
2019-03-19 14:45:00,88.88,88.93,88.85,88.9,321380.0,88.88,88.93,88.85,88.9,321380.0
2019-03-19 14:50:00,88.88,88.89,88.73,88.77,428460.0,88.88,88.89,88.73,88.77,428460.0
2019-03-19 14:55:00,88.77,88.79,88.64,88.67,375940.0,88.77,88.79,88.64,88.67,375940.0
2019-03-19 15:00:00,88.7,88.7,88.54,88.65,744440.0,88.7,88.7,88.54,88.65,744440.0
2019-03-19 15:05:00,88.67,88.79,88.66,88.74,424480.0,88.67,88.79,88.66,88.74,424480.0
2019-03-19 15:10:00,88.77,88.87,88.7,88.74,701940.0,88.77,88.87,88.7,88.74,701940.0
2019-03-19 15:15:00,88.72,88.75,88.63,88.63,601700.0,88.72,88.75,88.63,88.63,601700.0
2019-03-19 15:20:00,88.65,88.65,88.44,88.45,1045500.0,88.65,88.65,88.44,88.45,1045500.0
2019-03-19 15:25:00,88.45,88.45,88.25,88.28,942480.0,88.45,88.45,88.25,88.28,942480.0
2019-03-19 15:30:00,88.27,88.27,88.08,88.14,1330580.0,88.27,88.27,88.08,88.14,1330580.0
2019-03-19 15:35:00,88.13,88.13,87.79,87.86,2063200.0,88.13,88.13,87.79,87.86,2063200.0
2019-03-19 15:40:00,87.88,87.92,87.76,87.88,1287800.0,87.88,87.92,87.76,87.88,1287800.0
2019-03-19 15:45:00,87.89,88.34,87.89,88.34,1929400.0,87.89,88.34,87.89,88.34,1929400.0
2019-03-19 15:50:00,88.34,88.38,87.92,88.04,2256060.0,88.34,88.38,87.92,88.04,2256060.0
2019-03-19 15:55:00,88.03,88.18,87.97,88.14,2675600.0,88.03,88.18,87.97,88.14,2675600.0
2019-03-20 09:30:00,88.47,88.78,88.35,88.7,3487180.0,88.47,88.78,88.35,88.7,3487180.0
2019-03-20 09:35:00,88.73,88.74,88.38,88.45,1664180.0,88.73,88.74,88.38,88.45,1664180.0
2019-03-20 09:40:00,88.45,88.9,88.41,88.85,1828640.0,88.45,88.9,88.41,88.85,1828640.0
2019-03-20 09:45:00,88.87,89.08,88.78,89.05,1566660.0,88.87,89.08,88.78,89.05,1566660.0
2019-03-20 09:50:00,89.04,89.1,88.8,88.81,1533440.0,89.04,89.1,88.8,88.81,1533440.0
2019-03-20 09:55:00,88.8,88.9,88.71,88.76,1006840.0,88.8,88.9,88.71,88.76,1006840.0
2019-03-20 10:00:00,88.76,88.92,88.74,88.88,909560.0,88.76,88.92,88.74,88.88,909560.0
2019-03-20 10:05:00,88.9,88.94,88.66,88.84,1178100.0,88.9,88.94,88.66,88.84,1178100.0
2019-03-20 10:10:00,88.8,88.82,88.63,88.65,1088040.0,88.8,88.82,88.63,88.65,1088040.0
2019-03-20 10:15:00,88.67,88.73,88.56,88.71,743100.0,88.67,88.73,88.56,88.71,743100.0
2019-03-20 10:20:00,88.72,88.86,88.71,88.83,863140.0,88.72,88.86,88.71,88.83,863140.0
2019-03-20 10:25:00,88.83,89.0,88.81,88.92,935880.0,88.83,89.0,88.81,88.92,935880.0
2019-03-20 10:30:00,88.9,89.08,88.87,89.0,719540.0,88.9,89.08,88.87,89.0,719540.0
2019-03-20 10:35:00,89.02,89.05,88.87,88.96,296640.0,89.02,89.05,88.87,88.96,296640.0
2019-03-20 10:40:00,88.97,89.03,88.94,89.01,352340.0,88.97,89.03,88.94,89.01,352340.0
2019-03-20 10:45:00,89.02,89.24,89.0,89.21,1260160.0,89.02,89.24,89.0,89.21,1260160.0
2019-03-20 10:50:00,89.19,89.19,89.06,89.08,619620.0,89.19,89.19,89.06,89.08,619620.0
2019-03-20 10:55:00,89.07,89.19,89.07,89.18,417700.0,89.07,89.19,89.07,89.18,417700.0
2019-03-20 11:00:00,89.19,89.21,89.12,89.15,458760.0,89.19,89.21,89.12,89.15,458760.0
2019-03-20 11:05:00,89.15,89.27,89.12,89.18,717720.0,89.15,89.27,89.12,89.18,717720.0
2019-03-20 11:10:00,89.18,89.2,89.1,89.13,329160.0,89.18,89.2,89.1,89.13,329160.0
2019-03-20 11:15:00,89.12,89.17,89.03,89.14,821280.0,89.12,89.17,89.03,89.14,821280.0
2019-03-20 11:20:00,89.13,89.19,89.1,89.11,438840.0,89.13,89.19,89.1,89.11,438840.0
2019-03-20 11:25:00,89.12,89.14,89.02,89.05,450520.0,89.12,89.14,89.02,89.05,450520.0
2019-03-20 11:30:00,89.04,89.09,88.95,88.99,415180.0,89.04,89.09,88.95,88.99,415180.0
2019-03-20 11:35:00,88.99,89.04,88.99,89.01,119160.0,88.99,89.04,88.99,89.01,119160.0
2019-03-20 11:40:00,89.01,89.03,88.88,88.89,253960.0,89.01,89.03,88.88,88.89,253960.0
2019-03-20 11:45:00,88.89,88.96,88.83,88.88,457940.0,88.89,88.96,88.83,88.88,457940.0
2019-03-20 11:50:00,88.91,88.93,88.83,88.86,253340.0,88.91,88.93,88.83,88.86,253340.0
2019-03-20 11:55:00,88.9,88.9,88.72,88.72,493380.0,88.9,88.9,88.72,88.72,493380.0
2019-03-20 12:00:00,88.77,88.86,88.75,88.82,477760.0,88.77,88.86,88.75,88.82,477760.0
2019-03-20 12:05:00,88.81,88.96,88.81,88.92,489700.0,88.81,88.96,88.81,88.92,489700.0
2019-03-20 12:10:00,88.91,88.91,88.84,88.88,121520.0,88.91,88.91,88.84,88.88,121520.0
2019-03-20 12:15:00,88.87,88.96,88.86,88.91,191460.0,88.87,88.96,88.86,88.91,191460.0
2019-03-20 12:20:00,88.91,88.93,88.85,88.87,192600.0,88.91,88.93,88.85,88.87,192600.0
2019-03-20 12:25:00,88.85,88.93,88.85,88.87,238800.0,88.85,88.93,88.85,88.87,238800.0
2019-03-20 12:30:00,88.85,88.91,88.58,88.66,795920.0,88.85,88.91,88.58,88.66,795920.0
2019-03-20 12:35:00,88.68,88.68,88.45,88.57,1156600.0,88.68,88.68,88.45,88.57,1156600.0
2019-03-20 12:40:00,88.54,88.72,88.54,88.72,615000.0,88.54,88.72,88.54,88.72,615000.0
2019-03-20 12:45:00,88.72,88.73,88.62,88.69,428740.0,88.72,88.73,88.62,88.69,428740.0
2019-03-20 12:50:00,88.69,88.75,88.67,88.72,262840.0,88.69,88.75,88.67,88.72,262840.0
2019-03-20 12:55:00,88.7,88.77,88.67,88.74,444740.0,88.7,88.77,88.67,88.74,444740.0
2019-03-20 13:00:00,88.72,88.72,88.66,88.7,203440.0,88.72,88.72,88.66,88.7,203440.0
2019-03-20 13:05:00,88.7,88.74,88.67,88.7,208480.0,88.7,88.74,88.67,88.7,208480.0
2019-03-20 13:10:00,88.72,88.74,88.69,88.72,191020.0,88.72,88.74,88.69,88.72,191020.0
2019-03-20 13:15:00,88.74,88.74,88.57,88.6,436260.0,88.74,88.74,88.57,88.6,436260.0
2019-03-20 13:20:00,88.6,88.61,88.53,88.59,217760.0,88.6,88.61,88.53,88.59,217760.0
2019-03-20 13:25:00,88.57,88.6,88.51,88.53,418660.0,88.57,88.6,88.51,88.53,418660.0
2019-03-20 13:30:00,88.54,88.61,88.51,88.6,286640.0,88.54,88.61,88.51,88.6,286640.0
2019-03-20 13:35:00,88.59,88.72,88.57,88.71,357500.0,88.59,88.72,88.57,88.71,357500.0
2019-03-20 13:40:00,88.72,88.72,88.6,88.66,611120.0,88.72,88.72,88.6,88.66,611120.0
2019-03-20 13:45:00,88.66,88.67,88.62,88.64,221740.0,88.66,88.67,88.62,88.64,221740.0
2019-03-20 13:50:00,88.66,88.67,88.53,88.57,349760.0,88.66,88.67,88.53,88.57,349760.0
2019-03-20 13:55:00,88.56,88.69,88.56,88.66,451100.0,88.56,88.69,88.56,88.66,451100.0
2019-03-20 14:00:00,88.7,89.29,88.7,89.24,3393580.0,88.7,89.29,88.7,89.24,3393580.0
2019-03-20 14:05:00,89.25,89.41,89.12,89.26,1961400.0,89.25,89.41,89.12,89.26,1961400.0
2019-03-20 14:10:00,89.25,89.52,89.23,89.4,2506040.0,89.25,89.52,89.23,89.4,2506040.0
2019-03-20 14:15:00,89.42,89.42,89.23,89.34,1116520.0,89.42,89.42,89.23,89.34,1116520.0
2019-03-20 14:20:00,89.36,89.67,89.31,89.67,1619300.0,89.36,89.67,89.31,89.67,1619300.0
2019-03-20 14:25:00,89.66,89.85,89.61,89.84,1820540.0,89.66,89.85,89.61,89.84,1820540.0
2019-03-20 14:30:00,89.79,89.87,89.68,89.85,1354760.0,89.79,89.87,89.68,89.85,1354760.0
2019-03-20 14:35:00,89.86,89.95,89.79,89.88,1679960.0,89.86,89.95,89.79,89.88,1679960.0
2019-03-20 14:40:00,89.9,89.93,89.75,89.76,1110720.0,89.9,89.93,89.75,89.76,1110720.0
2019-03-20 14:45:00,89.75,89.89,89.73,89.78,875360.0,89.75,89.89,89.73,89.78,875360.0
2019-03-20 14:50:00,89.79,89.87,89.71,89.72,1063420.0,89.79,89.87,89.71,89.72,1063420.0
2019-03-20 14:55:00,89.73,89.75,89.62,89.75,897320.0,89.73,89.75,89.62,89.75,897320.0
2019-03-20 15:00:00,89.73,89.8,89.58,89.62,708960.0,89.73,89.8,89.58,89.62,708960.0
2019-03-20 15:05:00,89.6,89.8,89.55,89.75,910760.0,89.6,89.8,89.55,89.75,910760.0
2019-03-20 15:10:00,89.75,89.79,89.63,89.75,623560.0,89.75,89.79,89.63,89.75,623560.0
2019-03-20 15:15:00,89.76,89.85,89.71,89.85,934540.0,89.76,89.85,89.71,89.85,934540.0
2019-03-20 15:20:00,89.83,89.85,89.67,89.67,720460.0,89.83,89.85,89.67,89.67,720460.0
2019-03-20 15:25:00,89.68,89.7,89.62,89.66,670220.0,89.68,89.7,89.62,89.66,670220.0
2019-03-20 15:30:00,89.65,89.65,89.3,89.44,1843380.0,89.65,89.65,89.3,89.44,1843380.0
2019-03-20 15:35:00,89.44,89.65,89.44,89.52,811100.0,89.44,89.65,89.44,89.52,811100.0
2019-03-20 15:40:00,89.53,89.55,89.45,89.47,763180.0,89.53,89.55,89.45,89.47,763180.0
2019-03-20 15:45:00,89.47,89.77,89.46,89.72,1502960.0,89.47,89.77,89.46,89.72,1502960.0
2019-03-20 15:50:00,89.72,89.85,89.72,89.77,1412480.0,89.72,89.85,89.72,89.77,1412480.0
2019-03-20 15:55:00,89.75,89.9,89.71,89.89,2957460.0,89.75,89.9,89.71,89.89,2957460.0
2019-03-21 09:30:00,89.81,90.0,89.36,89.54,3850800.0,89.81,90.0,89.36,89.54,3850800.0
2019-03-21 09:35:00,89.54,89.94,89.5,89.87,2217280.0,89.54,89.94,89.5,89.87,2217280.0
2019-03-21 09:40:00,89.88,89.93,89.6,89.64,1535620.0,89.88,89.93,89.6,89.64,1535620.0
2019-03-21 09:45:00,89.65,90.17,89.64,90.12,2234740.0,89.65,90.17,89.64,90.12,2234740.0
2019-03-21 09:50:00,90.09,90.11,89.8,90.02,1396620.0,90.09,90.11,89.8,90.02,1396620.0
2019-03-21 09:55:00,90.02,90.03,89.66,89.7,1410480.0,90.02,90.03,89.66,89.7,1410480.0
2019-03-21 10:00:00,89.71,89.81,89.55,89.64,1076500.0,89.71,89.81,89.55,89.64,1076500.0
2019-03-21 10:05:00,89.65,89.77,89.61,89.68,744100.0,89.65,89.77,89.61,89.68,744100.0
2019-03-21 10:10:00,89.69,89.74,89.56,89.59,693600.0,89.69,89.74,89.56,89.59,693600.0
2019-03-21 10:15:00,89.59,89.61,89.4,89.47,1145340.0,89.59,89.61,89.4,89.47,1145340.0
2019-03-21 10:20:00,89.45,89.68,89.4,89.63,735240.0,89.45,89.68,89.4,89.63,735240.0
2019-03-21 10:25:00,89.65,89.87,89.61,89.86,912820.0,89.65,89.87,89.61,89.86,912820.0
2019-03-21 10:30:00,89.87,89.9,89.8,89.85,652280.0,89.87,89.9,89.8,89.85,652280.0
2019-03-21 10:35:00,89.86,89.95,89.79,89.94,808640.0,89.86,89.95,89.79,89.94,808640.0
2019-03-21 10:40:00,89.94,89.98,89.86,89.98,506020.0,89.94,89.98,89.86,89.98,506020.0
2019-03-21 10:45:00,89.98,90.05,89.85,89.99,1078520.0,89.98,90.05,89.85,89.99,1078520.0
2019-03-21 10:50:00,89.98,90.16,89.98,90.15,942680.0,89.98,90.16,89.98,90.15,942680.0
2019-03-21 10:55:00,90.15,90.33,90.07,90.33,1392120.0,90.15,90.33,90.07,90.33,1392120.0
2019-03-21 11:00:00,90.32,90.46,90.21,90.41,1141080.0,90.32,90.46,90.21,90.41,1141080.0
2019-03-21 11:05:00,90.43,90.46,90.26,90.3,664720.0,90.43,90.46,90.26,90.3,664720.0
2019-03-21 11:10:00,90.28,90.38,90.28,90.34,539000.0,90.28,90.38,90.28,90.34,539000.0
2019-03-21 11:15:00,90.33,90.4,90.25,90.26,571900.0,90.33,90.4,90.25,90.26,571900.0
2019-03-21 11:20:00,90.27,90.3,90.13,90.19,629700.0,90.27,90.3,90.13,90.19,629700.0
2019-03-21 11:25:00,90.21,90.24,90.06,90.07,690800.0,90.21,90.24,90.06,90.07,690800.0
2019-03-21 11:30:00,90.07,90.2,89.99,90.15,802600.0,90.07,90.2,89.99,90.15,802600.0
2019-03-21 11:35:00,90.14,90.28,90.12,90.26,538780.0,90.14,90.28,90.12,90.26,538780.0
2019-03-21 11:40:00,90.27,90.36,90.22,90.26,591900.0,90.27,90.36,90.22,90.26,591900.0
2019-03-21 11:45:00,90.25,90.39,90.21,90.24,595780.0,90.25,90.39,90.21,90.24,595780.0
2019-03-21 11:50:00,90.23,90.26,90.17,90.18,367100.0,90.23,90.26,90.17,90.18,367100.0
2019-03-21 11:55:00,90.19,90.25,90.15,90.2,473900.0,90.19,90.25,90.15,90.2,473900.0
2019-03-21 12:00:00,90.21,90.25,90.16,90.22,368080.0,90.21,90.25,90.16,90.22,368080.0
2019-03-21 12:05:00,90.23,90.25,90.19,90.24,188360.0,90.23,90.25,90.19,90.24,188360.0
2019-03-21 12:10:00,90.25,90.25,90.19,90.24,238900.0,90.25,90.25,90.19,90.24,238900.0
2019-03-21 12:15:00,90.24,90.25,90.13,90.14,429100.0,90.24,90.25,90.13,90.14,429100.0
2019-03-21 12:20:00,90.14,90.26,90.14,90.22,538700.0,90.14,90.26,90.14,90.22,538700.0
2019-03-21 12:25:00,90.23,90.24,90.18,90.2,162920.0,90.23,90.24,90.18,90.2,162920.0
2019-03-21 12:30:00,90.22,90.28,90.17,90.25,342960.0,90.22,90.28,90.17,90.25,342960.0
2019-03-21 12:35:00,90.25,90.28,90.09,90.18,419980.0,90.25,90.28,90.09,90.18,419980.0
2019-03-21 12:40:00,90.16,90.23,90.16,90.21,202860.0,90.16,90.23,90.16,90.21,202860.0
2019-03-21 12:45:00,90.22,90.23,90.13,90.21,233960.0,90.22,90.23,90.13,90.21,233960.0
2019-03-21 12:50:00,90.22,90.25,90.16,90.21,185180.0,90.22,90.25,90.16,90.21,185180.0
2019-03-21 12:55:00,90.21,90.21,90.15,90.2,98760.0,90.21,90.21,90.15,90.2,98760.0
2019-03-21 13:00:00,90.2,90.25,90.19,90.25,315460.0,90.2,90.25,90.19,90.25,315460.0
2019-03-21 13:05:00,90.24,90.35,90.22,90.34,835820.0,90.24,90.35,90.22,90.34,835820.0
2019-03-21 13:10:00,90.33,90.5,90.3,90.46,1147220.0,90.33,90.5,90.3,90.46,1147220.0
2019-03-21 13:15:00,90.46,90.5,90.41,90.47,381720.0,90.46,90.5,90.41,90.47,381720.0
2019-03-21 13:20:00,90.47,90.5,90.42,90.48,413740.0,90.47,90.5,90.42,90.48,413740.0
2019-03-21 13:25:00,90.49,90.59,90.45,90.59,975680.0,90.49,90.59,90.45,90.59,975680.0
2019-03-21 13:30:00,90.59,90.79,90.53,90.77,1105160.0,90.59,90.79,90.53,90.77,1105160.0
2019-03-21 13:35:00,90.76,90.97,90.75,90.77,985580.0,90.76,90.97,90.75,90.77,985580.0
2019-03-21 13:40:00,90.78,90.89,90.64,90.75,963100.0,90.78,90.89,90.64,90.75,963100.0
2019-03-21 13:45:00,90.74,90.77,90.6,90.77,723680.0,90.74,90.77,90.6,90.77,723680.0
2019-03-21 13:50:00,90.76,90.84,90.72,90.79,612460.0,90.76,90.84,90.72,90.79,612460.0
2019-03-21 13:55:00,90.77,90.77,90.63,90.71,384640.0,90.77,90.77,90.63,90.71,384640.0
2019-03-21 14:00:00,90.71,90.78,90.67,90.76,599540.0,90.71,90.78,90.67,90.76,599540.0
2019-03-21 14:05:00,90.76,90.89,90.72,90.88,686840.0,90.76,90.89,90.72,90.88,686840.0
2019-03-21 14:10:00,90.88,90.95,90.78,90.81,823540.0,90.88,90.95,90.78,90.81,823540.0
2019-03-21 14:15:00,90.82,90.92,90.81,90.85,426940.0,90.82,90.92,90.81,90.85,426940.0
2019-03-21 14:20:00,90.85,90.98,90.85,90.92,650760.0,90.85,90.98,90.85,90.92,650760.0
2019-03-21 14:25:00,90.93,90.95,90.85,90.91,418820.0,90.93,90.95,90.85,90.91,418820.0
2019-03-21 14:30:00,90.92,90.94,90.87,90.93,358480.0,90.92,90.94,90.87,90.93,358480.0
2019-03-21 14:35:00,90.93,90.98,90.9,90.94,477320.0,90.93,90.98,90.9,90.94,477320.0
2019-03-21 14:40:00,90.94,90.99,90.9,90.96,253740.0,90.94,90.99,90.9,90.96,253740.0
2019-03-21 14:45:00,90.96,91.0,90.88,90.92,735540.0,90.96,91.0,90.88,90.92,735540.0
2019-03-21 14:50:00,90.93,90.95,90.86,90.92,354020.0,90.93,90.95,90.86,90.92,354020.0
2019-03-21 14:55:00,90.91,90.91,90.81,90.88,615220.0,90.91,90.91,90.81,90.88,615220.0
2019-03-21 15:00:00,90.9,90.9,90.76,90.79,624820.0,90.9,90.9,90.76,90.79,624820.0
2019-03-21 15:05:00,90.8,90.96,90.78,90.94,615300.0,90.8,90.96,90.78,90.94,615300.0
2019-03-21 15:10:00,90.95,90.95,90.83,90.87,542700.0,90.95,90.95,90.83,90.87,542700.0
2019-03-21 15:15:00,90.88,90.9,90.82,90.9,555080.0,90.88,90.9,90.82,90.9,555080.0
2019-03-21 15:20:00,90.89,91.0,90.89,90.98,782180.0,90.89,91.0,90.89,90.98,782180.0
2019-03-21 15:25:00,90.99,91.0,90.88,90.89,508420.0,90.99,91.0,90.88,90.89,508420.0
2019-03-21 15:30:00,90.9,90.92,90.84,90.88,708300.0,90.9,90.92,90.84,90.88,708300.0
2019-03-21 15:35:00,90.89,91.0,90.86,90.95,632800.0,90.89,91.0,90.86,90.95,632800.0
2019-03-21 15:40:00,90.94,91.1,90.94,91.1,1293100.0,90.94,91.1,90.94,91.1,1293100.0
2019-03-21 15:45:00,91.1,91.17,91.07,91.1,1278880.0,91.1,91.17,91.07,91.1,1278880.0
2019-03-21 15:50:00,91.09,91.19,91.01,91.12,1391460.0,91.09,91.19,91.01,91.12,1391460.0
2019-03-21 15:55:00,91.11,91.16,90.92,90.92,2255760.0,91.11,91.16,90.92,90.92,2255760.0
2019-03-22 09:30:00,90.51,90.84,90.26,90.61,3345640.0,90.51,90.84,90.26,90.61,3345640.0
2019-03-22 09:35:00,90.58,90.95,90.57,90.9,1307240.0,90.58,90.95,90.57,90.9,1307240.0
2019-03-22 09:40:00,90.92,90.93,90.65,90.67,1313340.0,90.92,90.93,90.65,90.67,1313340.0
2019-03-22 09:45:00,90.65,90.67,90.14,90.18,2278000.0,90.65,90.67,90.14,90.18,2278000.0
2019-03-22 09:50:00,90.17,90.41,89.94,89.94,2243820.0,90.17,90.41,89.94,89.94,2243820.0
2019-03-22 09:55:00,89.94,90.04,89.71,89.98,2254820.0,89.94,90.04,89.71,89.98,2254820.0
2019-03-22 10:00:00,90.0,90.21,89.87,89.93,1477720.0,90.0,90.21,89.87,89.93,1477720.0
2019-03-22 10:05:00,89.9,90.19,89.78,90.13,1349900.0,89.9,90.19,89.78,90.13,1349900.0
2019-03-22 10:10:00,90.1,90.15,89.96,90.12,692820.0,90.1,90.15,89.96,90.12,692820.0
2019-03-22 10:15:00,90.12,90.37,90.08,90.35,913080.0,90.12,90.37,90.08,90.35,913080.0
2019-03-22 10:20:00,90.35,90.49,90.25,90.25,887840.0,90.35,90.49,90.25,90.25,887840.0
2019-03-22 10:25:00,90.29,90.3,90.08,90.22,594400.0,90.29,90.3,90.08,90.22,594400.0
2019-03-22 10:30:00,90.26,90.38,90.2,90.22,516600.0,90.26,90.38,90.2,90.22,516600.0
2019-03-22 10:35:00,90.24,90.34,90.18,90.2,442280.0,90.24,90.34,90.18,90.2,442280.0
2019-03-22 10:40:00,90.21,90.22,89.91,90.06,730520.0,90.21,90.22,89.91,90.06,730520.0
2019-03-22 10:45:00,90.04,90.04,89.85,89.87,783980.0,90.04,90.04,89.85,89.87,783980.0
2019-03-22 10:50:00,89.87,89.92,89.77,89.88,790760.0,89.87,89.92,89.77,89.88,790760.0
2019-03-22 10:55:00,89.9,90.08,89.88,89.93,831720.0,89.9,90.08,89.88,89.93,831720.0
2019-03-22 11:00:00,89.93,89.97,89.85,89.9,589560.0,89.93,89.97,89.85,89.9,589560.0
2019-03-22 11:05:00,89.9,89.97,89.81,89.86,799880.0,89.9,89.97,89.81,89.86,799880.0
2019-03-22 11:10:00,89.86,89.88,89.65,89.86,1247900.0,89.86,89.88,89.65,89.86,1247900.0
2019-03-22 11:15:00,89.87,89.94,89.67,89.84,950320.0,89.87,89.94,89.67,89.84,950320.0
2019-03-22 11:20:00,89.85,89.87,89.73,89.74,505720.0,89.85,89.87,89.73,89.74,505720.0
2019-03-22 11:25:00,89.74,89.9,89.63,89.69,666840.0,89.74,89.9,89.63,89.69,666840.0
2019-03-22 11:30:00,89.63,89.72,89.44,89.52,1045380.0,89.63,89.72,89.44,89.52,1045380.0
2019-03-22 11:35:00,89.51,89.52,89.4,89.45,1059280.0,89.51,89.52,89.4,89.45,1059280.0
2019-03-22 11:40:00,89.44,89.54,89.22,89.27,1315280.0,89.44,89.54,89.22,89.27,1315280.0
2019-03-22 11:45:00,89.26,89.32,89.2,89.28,861860.0,89.26,89.32,89.2,89.28,861860.0
2019-03-22 11:50:00,89.26,89.28,89.01,89.03,1004300.0,89.26,89.28,89.01,89.03,1004300.0
2019-03-22 11:55:00,89.05,89.1,88.84,88.85,1423960.0,89.05,89.1,88.84,88.85,1423960.0
2019-03-22 12:00:00,88.87,89.22,88.83,89.18,1155460.0,88.87,89.22,88.83,89.18,1155460.0
2019-03-22 12:05:00,89.15,89.33,89.11,89.23,833120.0,89.15,89.33,89.11,89.23,833120.0
2019-03-22 12:10:00,89.23,89.23,89.07,89.08,639280.0,89.23,89.23,89.07,89.08,639280.0
2019-03-22 12:15:00,89.08,89.2,89.05,89.06,394740.0,89.08,89.2,89.05,89.06,394740.0
2019-03-22 12:20:00,89.08,89.34,89.05,89.27,531120.0,89.08,89.34,89.05,89.27,531120.0
2019-03-22 12:25:00,89.27,89.3,89.1,89.2,375700.0,89.27,89.3,89.1,89.2,375700.0
2019-03-22 12:30:00,89.2,89.31,89.09,89.28,516040.0,89.2,89.31,89.09,89.28,516040.0
2019-03-22 12:35:00,89.25,89.29,89.07,89.09,292140.0,89.25,89.29,89.07,89.09,292140.0
2019-03-22 12:40:00,89.08,89.09,88.84,88.95,554080.0,89.08,89.09,88.84,88.95,554080.0
2019-03-22 12:45:00,88.92,89.1,88.9,88.95,400580.0,88.92,89.1,88.9,88.95,400580.0
2019-03-22 12:50:00,89.0,89.3,88.93,89.25,586380.0,89.0,89.3,88.93,89.25,586380.0
2019-03-22 12:55:00,89.21,89.23,89.08,89.22,347300.0,89.21,89.23,89.08,89.22,347300.0
2019-03-22 13:00:00,89.2,89.41,89.17,89.26,955440.0,89.2,89.41,89.17,89.26,955440.0
2019-03-22 13:05:00,89.25,89.34,89.2,89.34,307300.0,89.25,89.34,89.2,89.34,307300.0
2019-03-22 13:10:00,89.33,89.33,89.13,89.16,367520.0,89.33,89.33,89.13,89.16,367520.0
2019-03-22 13:15:00,89.15,89.16,89.03,89.05,479740.0,89.15,89.16,89.03,89.05,479740.0
2019-03-22 13:20:00,89.07,89.1,88.9,89.0,558280.0,89.07,89.1,88.9,89.0,558280.0
2019-03-22 13:25:00,88.98,89.02,88.84,88.89,492460.0,88.98,89.02,88.84,88.89,492460.0
2019-03-22 13:30:00,88.86,89.07,88.86,88.94,428560.0,88.86,89.07,88.86,88.94,428560.0
2019-03-22 13:35:00,88.94,89.03,88.93,88.95,300100.0,88.94,89.03,88.93,88.95,300100.0
2019-03-22 13:40:00,88.98,89.05,88.88,88.99,292320.0,88.98,89.05,88.88,88.99,292320.0
2019-03-22 13:45:00,89.02,89.05,88.87,88.87,302180.0,89.02,89.05,88.87,88.87,302180.0
2019-03-22 13:50:00,88.85,88.86,88.71,88.77,741020.0,88.85,88.86,88.71,88.77,741020.0
2019-03-22 13:55:00,88.77,88.78,88.57,88.67,632820.0,88.77,88.78,88.57,88.67,632820.0
2019-03-22 14:00:00,88.65,88.91,88.64,88.91,586220.0,88.65,88.91,88.64,88.91,586220.0
2019-03-22 14:05:00,88.91,88.95,88.76,88.82,452460.0,88.91,88.95,88.76,88.82,452460.0
2019-03-22 14:10:00,88.81,89.0,88.8,88.95,476360.0,88.81,89.0,88.8,88.95,476360.0
2019-03-22 14:15:00,88.97,89.13,88.96,89.01,773960.0,88.97,89.13,88.96,89.01,773960.0
2019-03-22 14:20:00,89.0,89.08,88.98,89.0,444820.0,89.0,89.08,88.98,89.0,444820.0
2019-03-22 14:25:00,89.0,89.04,88.89,89.0,487640.0,89.0,89.04,88.89,89.0,487640.0
2019-03-22 14:30:00,88.98,89.03,88.83,88.83,404580.0,88.98,89.03,88.83,88.83,404580.0
2019-03-22 14:35:00,88.84,88.97,88.79,88.94,477180.0,88.84,88.97,88.79,88.94,477180.0
2019-03-22 14:40:00,88.91,89.05,88.91,88.96,487320.0,88.91,89.05,88.91,88.96,487320.0
2019-03-22 14:45:00,88.98,89.15,88.95,89.12,541660.0,88.98,89.15,88.95,89.12,541660.0
2019-03-22 14:50:00,89.12,89.18,89.09,89.11,760560.0,89.12,89.18,89.09,89.11,760560.0
2019-03-22 14:55:00,89.1,89.2,89.1,89.11,530420.0,89.1,89.2,89.1,89.11,530420.0
2019-03-22 15:00:00,89.12,89.18,88.95,88.98,879280.0,89.12,89.18,88.95,88.98,879280.0
2019-03-22 15:05:00,88.99,89.07,88.9,88.92,780580.0,88.99,89.07,88.9,88.92,780580.0
2019-03-22 15:10:00,88.94,88.97,88.83,88.9,620800.0,88.94,88.97,88.83,88.9,620800.0
2019-03-22 15:15:00,88.92,88.96,88.78,88.78,543920.0,88.92,88.96,88.78,88.78,543920.0
2019-03-22 15:20:00,88.78,88.91,88.74,88.9,583100.0,88.78,88.91,88.74,88.9,583100.0
2019-03-22 15:25:00,88.89,88.89,88.67,88.69,675820.0,88.89,88.89,88.67,88.69,675820.0
2019-03-22 15:30:00,88.68,88.72,88.58,88.6,828160.0,88.68,88.72,88.58,88.6,828160.0
2019-03-22 15:35:00,88.6,88.65,88.47,88.55,1455900.0,88.6,88.65,88.47,88.55,1455900.0
2019-03-22 15:40:00,88.55,88.6,88.38,88.47,1407720.0,88.55,88.6,88.38,88.47,1407720.0
2019-03-22 15:45:00,88.48,88.53,88.41,88.46,907640.0,88.48,88.53,88.41,88.46,907640.0
2019-03-22 15:50:00,88.47,88.47,88.32,88.37,1718940.0,88.47,88.47,88.32,88.37,1718940.0
2019-03-22 15:55:00,88.37,88.37,88.16,88.2,3963580.0,88.37,88.37,88.16,88.2,3963580.0
2019-03-25 09:30:00,87.86,88.23,87.65,87.99,3076180.0,87.86,88.23,87.65,87.99,3076180.0
2019-03-25 09:35:00,88.04,88.9,87.98,88.87,3293900.0,88.04,88.9,87.98,88.87,3293900.0
2019-03-25 09:40:00,88.86,88.86,88.25,88.27,1978320.0,88.86,88.86,88.25,88.27,1978320.0
2019-03-25 09:45:00,88.25,88.29,87.59,87.65,2387160.0,88.25,88.29,87.59,87.65,2387160.0
2019-03-25 09:50:00,87.67,88.04,87.67,87.77,1374140.0,87.67,88.04,87.67,87.77,1374140.0
2019-03-25 09:55:00,87.8,88.1,87.73,87.93,977280.0,87.8,88.1,87.73,87.93,977280.0
2019-03-25 10:00:00,87.93,88.08,87.73,87.83,856800.0,87.93,88.08,87.73,87.83,856800.0
2019-03-25 10:05:00,87.83,88.16,87.83,87.9,878540.0,87.83,88.16,87.83,87.9,878540.0
2019-03-25 10:10:00,87.86,87.94,87.55,87.62,804980.0,87.86,87.94,87.55,87.62,804980.0
2019-03-25 10:15:00,87.6,87.8,87.57,87.72,755900.0,87.6,87.8,87.57,87.72,755900.0
2019-03-25 10:20:00,87.67,87.73,87.38,87.44,1024180.0,87.67,87.73,87.38,87.44,1024180.0
2019-03-25 10:25:00,87.48,87.72,87.47,87.62,730660.0,87.48,87.72,87.47,87.62,730660.0
2019-03-25 10:30:00,87.65,87.86,87.6,87.73,629920.0,87.65,87.86,87.6,87.73,629920.0
2019-03-25 10:35:00,87.7,87.75,87.57,87.68,385680.0,87.7,87.75,87.57,87.68,385680.0
2019-03-25 10:40:00,87.61,87.68,87.51,87.64,430200.0,87.61,87.68,87.51,87.64,430200.0
2019-03-25 10:45:00,87.64,87.76,87.5,87.74,650100.0,87.64,87.76,87.5,87.74,650100.0
2019-03-25 10:50:00,87.77,88.15,87.77,88.05,1192500.0,87.77,88.15,87.77,88.05,1192500.0
2019-03-25 10:55:00,88.05,88.41,88.03,88.38,1297360.0,88.05,88.41,88.03,88.38,1297360.0
2019-03-25 11:00:00,88.37,88.45,88.25,88.37,769200.0,88.37,88.45,88.25,88.37,769200.0
2019-03-25 11:05:00,88.39,88.49,88.35,88.45,701600.0,88.39,88.49,88.35,88.45,701600.0
2019-03-25 11:10:00,88.45,88.46,88.23,88.44,626220.0,88.45,88.46,88.23,88.44,626220.0
2019-03-25 11:15:00,88.43,88.7,88.39,88.68,1172380.0,88.43,88.7,88.39,88.68,1172380.0
2019-03-25 11:20:00,88.68,88.68,88.54,88.6,683400.0,88.68,88.68,88.54,88.6,683400.0
2019-03-25 11:25:00,88.6,88.73,88.56,88.73,817540.0,88.6,88.73,88.56,88.73,817540.0
2019-03-25 11:30:00,88.73,88.73,88.48,88.51,504200.0,88.73,88.73,88.48,88.51,504200.0
2019-03-25 11:35:00,88.49,88.66,88.43,88.64,636300.0,88.49,88.66,88.43,88.64,636300.0
2019-03-25 11:40:00,88.65,88.67,88.46,88.5,500920.0,88.65,88.67,88.46,88.5,500920.0
2019-03-25 11:45:00,88.5,88.54,88.21,88.24,687020.0,88.5,88.54,88.21,88.24,687020.0
2019-03-25 11:50:00,88.21,88.39,88.21,88.34,330020.0,88.21,88.39,88.21,88.34,330020.0
2019-03-25 11:55:00,88.31,88.38,88.22,88.32,388920.0,88.31,88.38,88.22,88.32,388920.0
2019-03-25 12:00:00,88.31,88.43,88.28,88.43,348440.0,88.31,88.43,88.28,88.43,348440.0
2019-03-25 12:05:00,88.42,88.56,88.38,88.46,443580.0,88.42,88.56,88.38,88.46,443580.0
2019-03-25 12:10:00,88.46,88.6,88.42,88.5,428420.0,88.46,88.6,88.42,88.5,428420.0
2019-03-25 12:15:00,88.5,88.75,88.48,88.72,540860.0,88.5,88.75,88.48,88.72,540860.0
2019-03-25 12:20:00,88.71,88.84,88.71,88.78,537320.0,88.71,88.84,88.71,88.78,537320.0
2019-03-25 12:25:00,88.77,88.85,88.63,88.66,560220.0,88.77,88.85,88.63,88.66,560220.0
2019-03-25 12:30:00,88.66,88.71,88.44,88.47,280900.0,88.66,88.71,88.44,88.47,280900.0
2019-03-25 12:35:00,88.43,88.49,88.3,88.35,387980.0,88.43,88.49,88.3,88.35,387980.0
2019-03-25 12:40:00,88.35,88.39,88.31,88.32,309480.0,88.35,88.39,88.31,88.32,309480.0
2019-03-25 12:45:00,88.32,88.47,88.29,88.44,403580.0,88.32,88.47,88.29,88.44,403580.0
2019-03-25 12:50:00,88.46,88.53,88.41,88.5,374000.0,88.46,88.53,88.41,88.5,374000.0
2019-03-25 12:55:00,88.5,88.58,88.46,88.52,357040.0,88.5,88.58,88.46,88.52,357040.0
2019-03-25 13:00:00,88.57,88.59,88.36,88.39,319000.0,88.57,88.59,88.36,88.39,319000.0
2019-03-25 13:05:00,88.4,88.41,88.28,88.31,284880.0,88.4,88.41,88.28,88.31,284880.0
2019-03-25 13:10:00,88.31,88.56,88.28,88.46,367360.0,88.31,88.56,88.28,88.46,367360.0
2019-03-25 13:15:00,88.47,88.54,88.4,88.48,278000.0,88.47,88.54,88.4,88.48,278000.0
2019-03-25 13:20:00,88.44,88.47,88.3,88.39,318480.0,88.44,88.47,88.3,88.39,318480.0
2019-03-25 13:25:00,88.4,88.41,88.21,88.29,250600.0,88.4,88.41,88.21,88.29,250600.0
2019-03-25 13:30:00,88.28,88.32,88.15,88.24,571120.0,88.28,88.32,88.15,88.24,571120.0
2019-03-25 13:35:00,88.25,88.43,88.24,88.39,357180.0,88.25,88.43,88.24,88.39,357180.0
2019-03-25 13:40:00,88.36,88.39,88.27,88.3,247720.0,88.36,88.39,88.27,88.3,247720.0
2019-03-25 13:45:00,88.29,88.29,88.06,88.14,481540.0,88.29,88.29,88.06,88.14,481540.0
2019-03-25 13:50:00,88.14,88.19,88.06,88.08,521600.0,88.14,88.19,88.06,88.08,521600.0
2019-03-25 13:55:00,88.1,88.13,88.03,88.08,350800.0,88.1,88.13,88.03,88.08,350800.0
2019-03-25 14:00:00,88.05,88.29,88.05,88.23,433640.0,88.05,88.29,88.05,88.23,433640.0
2019-03-25 14:05:00,88.22,88.23,88.06,88.14,363320.0,88.22,88.23,88.06,88.14,363320.0
2019-03-25 14:10:00,88.16,88.29,88.12,88.23,450460.0,88.16,88.29,88.12,88.23,450460.0
2019-03-25 14:15:00,88.26,88.32,88.12,88.14,366400.0,88.26,88.32,88.12,88.14,366400.0
2019-03-25 14:20:00,88.16,88.24,88.13,88.16,263380.0,88.16,88.24,88.13,88.16,263380.0
2019-03-25 14:25:00,88.16,88.25,88.09,88.2,323380.0,88.16,88.25,88.09,88.2,323380.0
2019-03-25 14:30:00,88.23,88.38,88.21,88.38,577520.0,88.23,88.38,88.21,88.38,577520.0
2019-03-25 14:35:00,88.37,88.48,88.31,88.47,528200.0,88.37,88.48,88.31,88.47,528200.0
2019-03-25 14:40:00,88.48,88.68,88.45,88.61,711340.0,88.48,88.68,88.45,88.61,711340.0
2019-03-25 14:45:00,88.62,88.64,88.46,88.48,478740.0,88.62,88.64,88.46,88.48,478740.0
2019-03-25 14:50:00,88.5,88.58,88.48,88.55,283140.0,88.5,88.58,88.48,88.55,283140.0
2019-03-25 14:55:00,88.54,88.74,88.54,88.71,539620.0,88.54,88.74,88.54,88.71,539620.0
2019-03-25 15:00:00,88.74,88.88,88.73,88.79,890020.0,88.74,88.88,88.73,88.79,890020.0
2019-03-25 15:05:00,88.79,88.79,88.65,88.74,676140.0,88.79,88.79,88.65,88.74,676140.0
2019-03-25 15:10:00,88.75,88.98,88.75,88.98,955680.0,88.75,88.98,88.75,88.98,955680.0
2019-03-25 15:15:00,88.97,89.04,88.87,88.89,775840.0,88.97,89.04,88.87,88.89,775840.0
2019-03-25 15:20:00,88.9,89.05,88.86,88.99,631620.0,88.9,89.05,88.86,88.99,631620.0
2019-03-25 15:25:00,88.98,89.1,88.95,89.1,653040.0,88.98,89.1,88.95,89.1,653040.0
2019-03-25 15:30:00,89.09,89.13,88.87,88.88,825640.0,89.09,89.13,88.87,88.88,825640.0
2019-03-25 15:35:00,88.89,88.91,88.74,88.77,875080.0,88.89,88.91,88.74,88.77,875080.0
2019-03-25 15:40:00,88.78,88.9,88.68,88.89,909080.0,88.78,88.9,88.68,88.89,909080.0
2019-03-25 15:45:00,88.89,89.0,88.8,88.8,944800.0,88.89,89.0,88.8,88.8,944800.0
2019-03-25 15:50:00,88.82,88.88,88.71,88.77,751520.0,88.82,88.88,88.71,88.77,751520.0
2019-03-25 15:55:00,88.8,88.84,88.56,88.7,1858560.0,88.8,88.84,88.56,88.7,1858560.0
2019-03-26 09:30:00,89.63,90.14,89.63,89.93,4466160.0,89.63,90.14,89.63,89.93,4466160.0
2019-03-26 09:35:00,89.94,90.14,89.9,90.01,2195220.0,89.94,90.14,89.9,90.01,2195220.0
2019-03-26 09:40:00,89.99,90.03,89.67,89.97,1642880.0,89.99,90.03,89.67,89.97,1642880.0
2019-03-26 09:45:00,89.97,90.1,89.92,89.99,1405280.0,89.97,90.1,89.92,89.99,1405280.0
2019-03-26 09:50:00,90.0,90.01,89.83,89.98,1064000.0,90.0,90.01,89.83,89.98,1064000.0
2019-03-26 09:55:00,89.98,90.25,89.9,90.21,1601760.0,89.98,90.25,89.9,90.21,1601760.0
2019-03-26 10:00:00,90.23,90.29,90.07,90.1,1342240.0,90.23,90.29,90.07,90.1,1342240.0
2019-03-26 10:05:00,90.13,90.14,89.87,89.88,1219460.0,90.13,90.14,89.87,89.88,1219460.0
2019-03-26 10:10:00,89.88,89.97,89.79,89.92,650620.0,89.88,89.97,89.79,89.92,650620.0
2019-03-26 10:15:00,89.92,89.95,89.83,89.92,561260.0,89.92,89.95,89.83,89.92,561260.0
2019-03-26 10:20:00,89.9,89.9,89.73,89.81,713280.0,89.9,89.9,89.73,89.81,713280.0
2019-03-26 10:25:00,89.82,90.0,89.79,89.93,835300.0,89.82,90.0,89.79,89.93,835300.0
2019-03-26 10:30:00,89.93,89.98,89.68,89.7,823160.0,89.93,89.98,89.68,89.7,823160.0
2019-03-26 10:35:00,89.7,89.72,89.57,89.72,839020.0,89.7,89.72,89.57,89.72,839020.0
2019-03-26 10:40:00,89.72,89.8,89.6,89.71,677360.0,89.72,89.8,89.6,89.71,677360.0
2019-03-26 10:45:00,89.74,90.08,89.74,90.04,1377200.0,89.74,90.08,89.74,90.04,1377200.0
2019-03-26 10:50:00,90.05,90.06,89.95,90.0,587940.0,90.05,90.06,89.95,90.0,587940.0
2019-03-26 10:55:00,90.02,90.1,89.92,89.99,693580.0,90.02,90.1,89.92,89.99,693580.0
2019-03-26 11:00:00,89.98,90.08,89.92,89.96,612060.0,89.98,90.08,89.92,89.96,612060.0
2019-03-26 11:05:00,89.97,89.97,89.82,89.86,501600.0,89.97,89.97,89.82,89.86,501600.0
2019-03-26 11:10:00,89.86,89.96,89.8,89.9,606780.0,89.86,89.96,89.8,89.9,606780.0
2019-03-26 11:15:00,89.91,90.0,89.75,89.79,695200.0,89.91,90.0,89.75,89.79,695200.0
2019-03-26 11:20:00,89.82,89.86,89.7,89.77,458840.0,89.82,89.86,89.7,89.77,458840.0
2019-03-26 11:25:00,89.79,89.79,89.67,89.75,445920.0,89.79,89.79,89.67,89.75,445920.0
2019-03-26 11:30:00,89.77,89.81,89.65,89.74,281220.0,89.77,89.81,89.65,89.74,281220.0
2019-03-26 11:35:00,89.75,89.86,89.68,89.84,585960.0,89.75,89.86,89.68,89.84,585960.0
2019-03-26 11:40:00,89.85,89.86,89.72,89.73,278120.0,89.85,89.86,89.72,89.73,278120.0
2019-03-26 11:45:00,89.73,89.73,89.48,89.59,923220.0,89.73,89.73,89.48,89.59,923220.0
2019-03-26 11:50:00,89.58,89.59,89.43,89.5,642060.0,89.58,89.59,89.43,89.5,642060.0
2019-03-26 11:55:00,89.49,89.56,89.47,89.55,583960.0,89.49,89.56,89.47,89.55,583960.0
2019-03-26 12:00:00,89.55,89.65,89.55,89.59,557480.0,89.55,89.65,89.55,89.59,557480.0
2019-03-26 12:05:00,89.6,89.64,89.56,89.62,364400.0,89.6,89.64,89.56,89.62,364400.0
2019-03-26 12:10:00,89.62,89.77,89.62,89.74,593660.0,89.62,89.77,89.62,89.74,593660.0
2019-03-26 12:15:00,89.76,89.8,89.7,89.76,455000.0,89.76,89.8,89.7,89.76,455000.0
2019-03-26 12:20:00,89.76,89.78,89.47,89.51,525980.0,89.76,89.78,89.47,89.51,525980.0
2019-03-26 12:25:00,89.49,89.58,89.44,89.55,688920.0,89.49,89.58,89.44,89.55,688920.0
2019-03-26 12:30:00,89.55,89.63,89.51,89.53,269920.0,89.55,89.63,89.51,89.53,269920.0
2019-03-26 12:35:00,89.54,89.65,89.54,89.54,382040.0,89.54,89.65,89.54,89.54,382040.0
2019-03-26 12:40:00,89.55,89.63,89.47,89.57,387480.0,89.55,89.63,89.47,89.57,387480.0
2019-03-26 12:45:00,89.55,89.6,89.47,89.51,321560.0,89.55,89.6,89.47,89.51,321560.0
2019-03-26 12:50:00,89.53,89.63,89.53,89.55,424660.0,89.53,89.63,89.53,89.55,424660.0
2019-03-26 12:55:00,89.56,89.65,89.53,89.65,267280.0,89.56,89.65,89.53,89.65,267280.0
2019-03-26 13:00:00,89.64,89.67,89.57,89.62,229520.0,89.64,89.67,89.57,89.62,229520.0
2019-03-26 13:05:00,89.61,89.68,89.58,89.64,193320.0,89.61,89.68,89.58,89.64,193320.0
2019-03-26 13:10:00,89.67,89.75,89.66,89.71,490120.0,89.67,89.75,89.66,89.71,490120.0
2019-03-26 13:15:00,89.71,89.79,89.69,89.77,316800.0,89.71,89.79,89.69,89.77,316800.0
2019-03-26 13:20:00,89.77,89.77,89.67,89.71,320360.0,89.77,89.77,89.67,89.71,320360.0
2019-03-26 13:25:00,89.68,89.71,89.6,89.67,418120.0,89.68,89.71,89.6,89.67,418120.0
2019-03-26 13:30:00,89.69,89.7,89.61,89.64,221660.0,89.69,89.7,89.61,89.64,221660.0
2019-03-26 13:35:00,89.64,89.65,89.46,89.53,724980.0,89.64,89.65,89.46,89.53,724980.0
2019-03-26 13:40:00,89.53,89.56,89.48,89.54,327220.0,89.53,89.56,89.48,89.54,327220.0
2019-03-26 13:45:00,89.54,89.61,89.52,89.57,246540.0,89.54,89.61,89.52,89.57,246540.0
2019-03-26 13:50:00,89.59,89.6,89.31,89.34,746620.0,89.59,89.6,89.31,89.34,746620.0
2019-03-26 13:55:00,89.33,89.36,89.27,89.29,542000.0,89.33,89.36,89.27,89.29,542000.0
2019-03-26 14:00:00,89.3,89.36,89.12,89.15,669620.0,89.3,89.36,89.12,89.15,669620.0
2019-03-26 14:05:00,89.17,89.23,89.1,89.1,577600.0,89.17,89.23,89.1,89.1,577600.0
2019-03-26 14:10:00,89.09,89.1,88.88,88.91,644400.0,89.09,89.1,88.88,88.91,644400.0
2019-03-26 14:15:00,88.92,89.11,88.92,89.11,815100.0,88.92,89.11,88.92,89.11,815100.0
2019-03-26 14:20:00,89.11,89.11,88.92,89.04,377000.0,89.11,89.11,88.92,89.04,377000.0
2019-03-26 14:25:00,89.05,89.06,88.79,88.8,918820.0,89.05,89.06,88.79,88.8,918820.0
2019-03-26 14:30:00,88.79,88.86,88.67,88.85,716240.0,88.79,88.86,88.67,88.85,716240.0
2019-03-26 14:35:00,88.84,88.97,88.83,88.92,520680.0,88.84,88.97,88.83,88.92,520680.0
2019-03-26 14:40:00,88.92,89.07,88.9,89.07,352760.0,88.92,89.07,88.9,89.07,352760.0
2019-03-26 14:45:00,89.07,89.15,89.04,89.08,507500.0,89.07,89.15,89.04,89.08,507500.0
2019-03-26 14:50:00,89.1,89.11,88.88,88.88,439700.0,89.1,89.11,88.88,88.88,439700.0
2019-03-26 14:55:00,88.86,89.07,88.85,89.05,445620.0,88.86,89.07,88.85,89.05,445620.0
2019-03-26 15:00:00,89.04,89.21,89.04,89.16,677080.0,89.04,89.21,89.04,89.16,677080.0
2019-03-26 15:05:00,89.17,89.26,89.11,89.22,407080.0,89.17,89.26,89.11,89.22,407080.0
2019-03-26 15:10:00,89.21,89.24,89.13,89.14,257280.0,89.21,89.24,89.13,89.14,257280.0
2019-03-26 15:15:00,89.16,89.18,88.95,88.96,590960.0,89.16,89.18,88.95,88.96,590960.0
2019-03-26 15:20:00,88.94,89.01,88.9,88.97,384380.0,88.94,89.01,88.9,88.97,384380.0
2019-03-26 15:25:00,88.96,88.98,88.87,88.89,359940.0,88.96,88.98,88.87,88.89,359940.0
2019-03-26 15:30:00,88.85,88.94,88.8,88.9,408320.0,88.85,88.94,88.8,88.9,408320.0
2019-03-26 15:35:00,88.91,88.99,88.88,88.9,393060.0,88.91,88.99,88.88,88.9,393060.0
2019-03-26 15:40:00,88.94,88.99,88.86,88.86,317500.0,88.94,88.99,88.86,88.86,317500.0
2019-03-26 15:45:00,88.87,88.99,88.83,88.91,411960.0,88.87,88.99,88.83,88.91,411960.0
2019-03-26 15:50:00,88.92,89.09,88.92,88.99,615980.0,88.92,89.09,88.92,88.99,615980.0
2019-03-26 15:55:00,88.99,89.22,88.99,89.22,2085080.0,88.99,89.22,88.99,89.22,2085080.0
2019-03-27 09:30:00,89.2,89.33,88.75,88.8,1816920.0,89.2,89.33,88.75,88.8,1816920.0
2019-03-27 09:35:00,88.75,89.21,88.71,89.0,1118960.0,88.75,89.21,88.71,89.0,1118960.0
2019-03-27 09:40:00,88.99,89.04,88.75,88.9,815020.0,88.99,89.04,88.75,88.9,815020.0
2019-03-27 09:45:00,88.96,89.03,88.83,88.87,670280.0,88.96,89.03,88.83,88.87,670280.0
2019-03-27 09:50:00,88.89,89.24,88.88,89.03,849480.0,88.89,89.24,88.88,89.03,849480.0
2019-03-27 09:55:00,89.04,89.06,88.75,88.77,827120.0,89.04,89.06,88.75,88.77,827120.0
2019-03-27 10:00:00,88.82,88.99,88.76,88.87,470540.0,88.82,88.99,88.76,88.87,470540.0
2019-03-27 10:05:00,88.87,89.07,88.85,89.04,585820.0,88.87,89.07,88.85,89.04,585820.0
2019-03-27 10:10:00,89.05,89.17,89.0,89.13,500460.0,89.05,89.17,89.0,89.13,500460.0
2019-03-27 10:15:00,89.12,89.24,89.09,89.22,444720.0,89.12,89.24,89.09,89.22,444720.0
2019-03-27 10:20:00,89.22,89.38,89.13,89.33,595180.0,89.22,89.38,89.13,89.33,595180.0
2019-03-27 10:25:00,89.33,89.37,89.19,89.23,492000.0,89.33,89.37,89.19,89.23,492000.0
2019-03-27 10:30:00,89.22,89.31,89.05,89.08,443460.0,89.22,89.31,89.05,89.08,443460.0
2019-03-27 10:35:00,89.1,89.12,88.96,89.05,642660.0,89.1,89.12,88.96,89.05,642660.0
2019-03-27 10:40:00,89.03,89.03,88.82,88.9,529960.0,89.03,89.03,88.82,88.9,529960.0
2019-03-27 10:45:00,88.84,88.92,88.78,88.87,490140.0,88.84,88.92,88.78,88.87,490140.0
2019-03-27 10:50:00,88.83,88.94,88.76,88.92,459820.0,88.83,88.94,88.76,88.92,459820.0
2019-03-27 10:55:00,88.91,89.07,88.9,89.04,559420.0,88.91,89.07,88.9,89.04,559420.0
2019-03-27 11:00:00,89.03,89.15,88.89,88.91,766120.0,89.03,89.15,88.89,88.91,766120.0
2019-03-27 11:05:00,88.9,88.98,88.77,88.83,561800.0,88.9,88.98,88.77,88.83,561800.0
2019-03-27 11:10:00,88.82,88.87,88.41,88.46,1086620.0,88.82,88.87,88.41,88.46,1086620.0
2019-03-27 11:15:00,88.45,88.49,88.26,88.31,829580.0,88.45,88.49,88.26,88.31,829580.0
2019-03-27 11:20:00,88.3,88.42,88.21,88.37,631000.0,88.3,88.42,88.21,88.37,631000.0
2019-03-27 11:25:00,88.38,88.42,88.09,88.1,743060.0,88.38,88.42,88.09,88.1,743060.0
2019-03-27 11:30:00,88.09,88.13,87.67,87.7,1254760.0,88.09,88.13,87.67,87.7,1254760.0
2019-03-27 11:35:00,87.71,87.92,87.65,87.83,951320.0,87.71,87.92,87.65,87.83,951320.0
2019-03-27 11:40:00,87.82,87.92,87.43,87.43,1216160.0,87.82,87.92,87.43,87.43,1216160.0
2019-03-27 11:45:00,87.44,87.67,87.43,87.52,825540.0,87.44,87.67,87.43,87.52,825540.0
2019-03-27 11:50:00,87.53,87.69,87.28,87.42,1247660.0,87.53,87.69,87.28,87.42,1247660.0
2019-03-27 11:55:00,87.41,87.65,87.35,87.55,967800.0,87.41,87.65,87.35,87.55,967800.0
2019-03-27 12:00:00,87.53,87.77,87.47,87.76,730500.0,87.53,87.77,87.47,87.76,730500.0
2019-03-27 12:05:00,87.76,87.77,87.56,87.61,472260.0,87.76,87.77,87.56,87.61,472260.0
2019-03-27 12:10:00,87.58,87.65,87.45,87.49,552320.0,87.58,87.65,87.45,87.49,552320.0
2019-03-27 12:15:00,87.5,87.64,87.48,87.6,398020.0,87.5,87.64,87.48,87.6,398020.0
2019-03-27 12:20:00,87.62,87.79,87.61,87.76,706840.0,87.62,87.79,87.61,87.76,706840.0
2019-03-27 12:25:00,87.77,87.88,87.66,87.82,539280.0,87.77,87.88,87.66,87.82,539280.0
2019-03-27 12:30:00,87.82,87.99,87.78,87.93,538180.0,87.82,87.99,87.78,87.93,538180.0
2019-03-27 12:35:00,87.94,87.95,87.82,87.9,244220.0,87.94,87.95,87.82,87.9,244220.0
2019-03-27 12:40:00,87.85,87.94,87.79,87.94,392120.0,87.85,87.94,87.79,87.94,392120.0
2019-03-27 12:45:00,87.94,88.02,87.9,88.02,444820.0,87.94,88.02,87.9,88.02,444820.0
2019-03-27 12:50:00,88.02,88.03,87.92,87.98,292980.0,88.02,88.03,87.92,87.98,292980.0
2019-03-27 12:55:00,87.96,87.96,87.78,87.78,413480.0,87.96,87.96,87.78,87.78,413480.0
2019-03-27 13:00:00,87.8,87.8,87.68,87.76,591280.0,87.8,87.8,87.68,87.76,591280.0
2019-03-27 13:05:00,87.77,87.89,87.73,87.76,379220.0,87.77,87.89,87.73,87.76,379220.0
2019-03-27 13:10:00,87.74,88.14,87.73,88.09,538460.0,87.74,88.14,87.73,88.09,538460.0
2019-03-27 13:15:00,88.09,88.19,88.06,88.15,441920.0,88.09,88.19,88.06,88.15,441920.0
2019-03-27 13:20:00,88.14,88.14,88.02,88.13,332620.0,88.14,88.14,88.02,88.13,332620.0
2019-03-27 13:25:00,88.13,88.28,88.13,88.23,726220.0,88.13,88.28,88.13,88.23,726220.0
2019-03-27 13:30:00,88.2,88.31,88.17,88.2,330420.0,88.2,88.31,88.17,88.2,330420.0
2019-03-27 13:35:00,88.18,88.18,88.01,88.12,609360.0,88.18,88.18,88.01,88.12,609360.0
2019-03-27 13:40:00,88.13,88.28,88.13,88.27,409760.0,88.13,88.28,88.13,88.27,409760.0
2019-03-27 13:45:00,88.28,88.31,88.16,88.19,291020.0,88.28,88.31,88.16,88.19,291020.0
2019-03-27 13:50:00,88.19,88.22,88.11,88.13,198720.0,88.19,88.22,88.11,88.13,198720.0
2019-03-27 13:55:00,88.2,88.23,88.1,88.13,157140.0,88.2,88.23,88.1,88.13,157140.0
2019-03-27 14:00:00,88.15,88.3,88.05,88.26,397540.0,88.15,88.3,88.05,88.26,397540.0
2019-03-27 14:05:00,88.26,88.27,88.07,88.18,290060.0,88.26,88.27,88.07,88.18,290060.0
2019-03-27 14:10:00,88.18,88.3,88.12,88.24,239100.0,88.18,88.3,88.12,88.24,239100.0
2019-03-27 14:15:00,88.23,88.25,88.11,88.13,213880.0,88.23,88.25,88.11,88.13,213880.0
2019-03-27 14:20:00,88.11,88.13,88.03,88.09,265420.0,88.11,88.13,88.03,88.09,265420.0
2019-03-27 14:25:00,88.08,88.08,87.94,87.97,411800.0,88.08,88.08,87.94,87.97,411800.0
2019-03-27 14:30:00,87.95,88.1,87.95,88.0,277980.0,87.95,88.1,87.95,88.0,277980.0
2019-03-27 14:35:00,87.99,88.04,87.69,87.7,406840.0,87.99,88.04,87.69,87.7,406840.0
2019-03-27 14:40:00,87.7,87.82,87.7,87.78,324080.0,87.7,87.82,87.7,87.78,324080.0
2019-03-27 14:45:00,87.8,87.91,87.79,87.89,417160.0,87.8,87.91,87.79,87.89,417160.0
2019-03-27 14:50:00,87.93,88.09,87.92,88.04,680700.0,87.93,88.09,87.92,88.04,680700.0
2019-03-27 14:55:00,88.08,88.12,87.97,88.02,332940.0,88.08,88.12,87.97,88.02,332940.0
2019-03-27 15:00:00,88.05,88.07,87.88,87.95,307720.0,88.05,88.07,87.88,87.95,307720.0
2019-03-27 15:05:00,87.97,88.06,87.88,87.94,443580.0,87.97,88.06,87.88,87.94,443580.0
2019-03-27 15:10:00,87.95,88.02,87.88,87.94,216140.0,87.95,88.02,87.88,87.94,216140.0
2019-03-27 15:15:00,87.92,88.02,87.9,88.01,186820.0,87.92,88.02,87.9,88.01,186820.0
2019-03-27 15:20:00,88.0,88.13,87.96,88.08,313020.0,88.0,88.13,87.96,88.08,313020.0
2019-03-27 15:25:00,88.05,88.19,88.01,88.18,432020.0,88.05,88.19,88.01,88.18,432020.0
2019-03-27 15:30:00,88.21,88.34,88.19,88.24,814660.0,88.21,88.34,88.19,88.24,814660.0
2019-03-27 15:35:00,88.25,88.29,88.19,88.28,308840.0,88.25,88.29,88.19,88.28,308840.0
2019-03-27 15:40:00,88.29,88.39,88.24,88.29,729400.0,88.29,88.39,88.24,88.29,729400.0
2019-03-27 15:45:00,88.31,88.38,88.28,88.31,476960.0,88.31,88.38,88.28,88.31,476960.0
2019-03-27 15:50:00,88.3,88.32,88.17,88.17,549940.0,88.3,88.32,88.17,88.17,549940.0
2019-03-27 15:55:00,88.16,88.32,88.14,88.3,1444780.0,88.16,88.32,88.14,88.3,1444780.0
2019-03-28 09:30:00,88.55,88.58,88.09,88.12,1741580.0,88.55,88.58,88.09,88.12,1741580.0
2019-03-28 09:35:00,88.16,88.31,88.01,88.02,752380.0,88.16,88.31,88.01,88.02,752380.0
2019-03-28 09:40:00,88.04,88.15,87.76,88.12,1050020.0,88.04,88.15,87.76,88.12,1050020.0
2019-03-28 09:45:00,88.14,88.25,88.01,88.21,973900.0,88.14,88.25,88.01,88.21,973900.0
2019-03-28 09:50:00,88.24,88.49,88.23,88.34,1086980.0,88.24,88.49,88.23,88.34,1086980.0
2019-03-28 09:55:00,88.32,88.41,88.2,88.36,604220.0,88.32,88.41,88.2,88.36,604220.0
2019-03-28 10:00:00,88.36,88.74,88.33,88.71,970920.0,88.36,88.74,88.33,88.71,970920.0
2019-03-28 10:05:00,88.71,88.82,88.64,88.8,665900.0,88.71,88.82,88.64,88.8,665900.0
2019-03-28 10:10:00,88.8,88.9,88.62,88.64,830500.0,88.8,88.9,88.62,88.64,830500.0
2019-03-28 10:15:00,88.66,88.76,88.55,88.6,447220.0,88.66,88.76,88.55,88.6,447220.0
2019-03-28 10:20:00,88.62,88.77,88.55,88.72,397360.0,88.62,88.77,88.55,88.72,397360.0
2019-03-28 10:25:00,88.71,88.71,88.56,88.58,250600.0,88.71,88.71,88.56,88.58,250600.0
2019-03-28 10:30:00,88.64,88.74,88.61,88.71,264640.0,88.64,88.74,88.61,88.71,264640.0
2019-03-28 10:35:00,88.72,88.86,88.72,88.72,600300.0,88.72,88.86,88.72,88.72,600300.0
2019-03-28 10:40:00,88.7,88.85,88.67,88.69,203520.0,88.7,88.85,88.67,88.69,203520.0
2019-03-28 10:45:00,88.73,88.77,88.65,88.68,293580.0,88.73,88.77,88.65,88.68,293580.0
2019-03-28 10:50:00,88.68,88.7,88.42,88.48,692480.0,88.68,88.7,88.42,88.48,692480.0
2019-03-28 10:55:00,88.46,88.52,88.25,88.3,602160.0,88.46,88.52,88.25,88.3,602160.0
2019-03-28 11:00:00,88.3,88.33,88.02,88.15,703500.0,88.3,88.33,88.02,88.15,703500.0
2019-03-28 11:05:00,88.15,88.15,87.95,88.11,585540.0,88.15,88.15,87.95,88.11,585540.0
2019-03-28 11:10:00,88.09,88.24,88.09,88.19,526160.0,88.09,88.24,88.09,88.19,526160.0
2019-03-28 11:15:00,88.17,88.21,88.04,88.06,243680.0,88.17,88.21,88.04,88.06,243680.0
2019-03-28 11:20:00,88.07,88.15,87.91,87.97,517240.0,88.07,88.15,87.91,87.97,517240.0
2019-03-28 11:25:00,87.95,87.95,87.74,87.75,592360.0,87.95,87.95,87.74,87.75,592360.0
2019-03-28 11:30:00,87.74,87.93,87.67,87.89,538240.0,87.74,87.93,87.67,87.89,538240.0
2019-03-28 11:35:00,87.89,87.95,87.81,87.94,216120.0,87.89,87.95,87.81,87.94,216120.0
2019-03-28 11:40:00,87.93,87.93,87.8,87.91,355080.0,87.93,87.93,87.8,87.91,355080.0
2019-03-28 11:45:00,87.89,88.1,87.84,88.08,599360.0,87.89,88.1,87.84,88.08,599360.0
2019-03-28 11:50:00,88.1,88.14,87.96,88.0,242940.0,88.1,88.14,87.96,88.0,242940.0
2019-03-28 11:55:00,88.05,88.07,87.99,88.06,136620.0,88.05,88.07,87.99,88.06,136620.0
2019-03-28 12:00:00,88.05,88.11,87.98,88.03,327000.0,88.05,88.11,87.98,88.03,327000.0
2019-03-28 12:05:00,88.05,88.11,87.97,88.03,288760.0,88.05,88.11,87.97,88.03,288760.0
2019-03-28 12:10:00,88.0,88.0,87.89,87.92,265940.0,88.0,88.0,87.89,87.92,265940.0
2019-03-28 12:15:00,87.94,88.04,87.9,88.03,254480.0,87.94,88.04,87.9,88.03,254480.0
2019-03-28 12:20:00,88.05,88.11,88.01,88.09,216220.0,88.05,88.11,88.01,88.09,216220.0
2019-03-28 12:25:00,88.08,88.16,88.03,88.13,188160.0,88.08,88.16,88.03,88.13,188160.0
2019-03-28 12:30:00,88.15,88.17,88.09,88.11,181580.0,88.15,88.17,88.09,88.11,181580.0
2019-03-28 12:35:00,88.09,88.23,88.09,88.2,223760.0,88.09,88.23,88.09,88.2,223760.0
2019-03-28 12:40:00,88.22,88.31,88.22,88.28,386680.0,88.22,88.31,88.22,88.28,386680.0
2019-03-28 12:45:00,88.29,88.37,88.28,88.37,278220.0,88.29,88.37,88.28,88.37,278220.0
2019-03-28 12:50:00,88.34,88.5,88.34,88.48,603780.0,88.34,88.5,88.34,88.48,603780.0
2019-03-28 12:55:00,88.48,88.51,88.39,88.4,226800.0,88.48,88.51,88.39,88.4,226800.0
2019-03-28 13:00:00,88.4,88.55,88.4,88.52,366520.0,88.4,88.55,88.4,88.52,366520.0
2019-03-28 13:05:00,88.52,88.52,88.43,88.47,179700.0,88.52,88.52,88.43,88.47,179700.0
2019-03-28 13:10:00,88.49,88.49,88.33,88.33,253440.0,88.49,88.49,88.33,88.33,253440.0
2019-03-28 13:15:00,88.33,88.4,88.29,88.38,209160.0,88.33,88.4,88.29,88.38,209160.0
2019-03-28 13:20:00,88.39,88.48,88.39,88.43,229640.0,88.39,88.48,88.39,88.43,229640.0
2019-03-28 13:25:00,88.44,88.61,88.43,88.6,388680.0,88.44,88.61,88.43,88.6,388680.0
2019-03-28 13:30:00,88.6,88.64,88.53,88.55,244800.0,88.6,88.64,88.53,88.55,244800.0
2019-03-28 13:35:00,88.55,88.58,88.49,88.52,252120.0,88.55,88.58,88.49,88.52,252120.0
2019-03-28 13:40:00,88.51,88.55,88.47,88.52,232460.0,88.51,88.55,88.47,88.52,232460.0
2019-03-28 13:45:00,88.54,88.61,88.54,88.59,192180.0,88.54,88.61,88.54,88.59,192180.0
2019-03-28 13:50:00,88.6,88.66,88.56,88.65,269000.0,88.6,88.66,88.56,88.65,269000.0
2019-03-28 13:55:00,88.65,88.69,88.61,88.64,155280.0,88.65,88.69,88.61,88.64,155280.0
2019-03-28 14:00:00,88.64,88.66,88.57,88.58,208200.0,88.64,88.66,88.57,88.58,208200.0
2019-03-28 14:05:00,88.58,88.61,88.54,88.55,128240.0,88.58,88.61,88.54,88.55,128240.0
2019-03-28 14:10:00,88.56,88.65,88.56,88.6,121140.0,88.56,88.65,88.56,88.6,121140.0
2019-03-28 14:15:00,88.61,88.62,88.48,88.5,170360.0,88.61,88.62,88.48,88.5,170360.0
2019-03-28 14:20:00,88.5,88.52,88.44,88.52,168740.0,88.5,88.52,88.44,88.52,168740.0
2019-03-28 14:25:00,88.55,88.57,88.51,88.54,101360.0,88.55,88.57,88.51,88.54,101360.0
2019-03-28 14:30:00,88.51,88.53,88.42,88.42,196680.0,88.51,88.53,88.42,88.42,196680.0
2019-03-28 14:35:00,88.42,88.43,88.36,88.36,186420.0,88.42,88.43,88.36,88.36,186420.0
2019-03-28 14:40:00,88.37,88.4,88.26,88.3,255740.0,88.37,88.4,88.26,88.3,255740.0
2019-03-28 14:45:00,88.29,88.36,88.16,88.19,380760.0,88.29,88.36,88.16,88.19,380760.0
2019-03-28 14:50:00,88.17,88.25,88.12,88.24,311360.0,88.17,88.25,88.12,88.24,311360.0
2019-03-28 14:55:00,88.23,88.31,88.22,88.29,305840.0,88.23,88.31,88.22,88.29,305840.0
2019-03-28 15:00:00,88.3,88.58,88.27,88.53,608100.0,88.3,88.58,88.27,88.53,608100.0
2019-03-28 15:05:00,88.53,88.54,88.45,88.52,249400.0,88.53,88.54,88.45,88.52,249400.0
2019-03-28 15:10:00,88.51,88.61,88.5,88.56,305140.0,88.51,88.61,88.5,88.56,305140.0
2019-03-28 15:15:00,88.56,88.64,88.56,88.6,400360.0,88.56,88.64,88.56,88.6,400360.0
2019-03-28 15:20:00,88.6,88.63,88.55,88.6,323420.0,88.6,88.63,88.55,88.6,323420.0
2019-03-28 15:25:00,88.61,88.69,88.55,88.57,317620.0,88.61,88.69,88.55,88.57,317620.0
2019-03-28 15:30:00,88.57,88.63,88.55,88.61,257680.0,88.57,88.63,88.55,88.61,257680.0
2019-03-28 15:35:00,88.61,88.66,88.55,88.55,508180.0,88.61,88.66,88.55,88.55,508180.0
2019-03-28 15:40:00,88.55,88.64,88.54,88.59,384620.0,88.55,88.64,88.54,88.59,384620.0
2019-03-28 15:45:00,88.6,88.65,88.52,88.53,276500.0,88.6,88.65,88.52,88.53,276500.0
2019-03-28 15:50:00,88.52,88.68,88.52,88.66,596040.0,88.52,88.68,88.52,88.66,596040.0
2019-03-28 15:55:00,88.68,88.74,88.63,88.68,1105320.0,88.68,88.74,88.63,88.68,1105320.0
2019-03-29 09:30:00,89.33,89.59,89.26,89.53,2412740.0,89.33,89.59,89.26,89.53,2412740.0
2019-03-29 09:35:00,89.51,89.64,89.39,89.5,1517320.0,89.51,89.64,89.39,89.5,1517320.0
2019-03-29 09:40:00,89.48,89.55,89.22,89.29,1097700.0,89.48,89.55,89.22,89.29,1097700.0
2019-03-29 09:45:00,89.33,89.44,89.15,89.25,883140.0,89.33,89.44,89.15,89.25,883140.0
2019-03-29 09:50:00,89.21,89.33,89.09,89.33,739380.0,89.21,89.33,89.09,89.33,739380.0
2019-03-29 09:55:00,89.34,89.42,89.21,89.31,542500.0,89.34,89.42,89.21,89.31,542500.0
2019-03-29 10:00:00,89.31,89.41,89.25,89.35,445220.0,89.31,89.41,89.25,89.35,445220.0
2019-03-29 10:05:00,89.34,89.5,89.28,89.49,750680.0,89.34,89.5,89.28,89.49,750680.0
2019-03-29 10:10:00,89.5,89.5,89.37,89.44,374500.0,89.5,89.5,89.37,89.44,374500.0
2019-03-29 10:15:00,89.45,89.46,89.35,89.42,367240.0,89.45,89.46,89.35,89.42,367240.0
2019-03-29 10:20:00,89.43,89.43,89.2,89.26,566500.0,89.43,89.43,89.2,89.26,566500.0
2019-03-29 10:25:00,89.26,89.33,89.22,89.23,480160.0,89.26,89.33,89.22,89.23,480160.0
2019-03-29 10:30:00,89.23,89.26,89.15,89.23,571800.0,89.23,89.26,89.15,89.23,571800.0
2019-03-29 10:35:00,89.23,89.29,89.16,89.19,254960.0,89.23,89.29,89.16,89.19,254960.0
2019-03-29 10:40:00,89.23,89.24,89.04,89.08,366100.0,89.23,89.24,89.04,89.08,366100.0
2019-03-29 10:45:00,89.05,89.11,89.02,89.05,445760.0,89.05,89.11,89.02,89.05,445760.0
2019-03-29 10:50:00,89.03,89.03,88.88,88.91,598520.0,89.03,89.03,88.88,88.91,598520.0
2019-03-29 10:55:00,88.92,89.08,88.9,89.04,482800.0,88.92,89.08,88.9,89.04,482800.0
2019-03-29 11:00:00,89.03,89.21,89.02,89.18,578960.0,89.03,89.21,89.02,89.18,578960.0
2019-03-29 11:05:00,89.16,89.28,89.12,89.23,503740.0,89.16,89.28,89.12,89.23,503740.0
2019-03-29 11:10:00,89.24,89.3,89.18,89.2,342960.0,89.24,89.3,89.18,89.2,342960.0
2019-03-29 11:15:00,89.21,89.25,89.14,89.17,241860.0,89.21,89.25,89.14,89.17,241860.0
2019-03-29 11:20:00,89.15,89.16,89.07,89.13,283420.0,89.15,89.16,89.07,89.13,283420.0
2019-03-29 11:25:00,89.12,89.29,89.08,89.27,446960.0,89.12,89.29,89.08,89.27,446960.0
2019-03-29 11:30:00,89.28,89.32,89.21,89.28,357340.0,89.28,89.32,89.21,89.28,357340.0
2019-03-29 11:35:00,89.28,89.32,89.18,89.25,398680.0,89.28,89.32,89.18,89.25,398680.0
2019-03-29 11:40:00,89.29,89.31,89.23,89.25,185200.0,89.29,89.31,89.23,89.25,185200.0
2019-03-29 11:45:00,89.24,89.25,89.15,89.2,229300.0,89.24,89.25,89.15,89.2,229300.0
2019-03-29 11:50:00,89.2,89.25,89.16,89.17,247060.0,89.2,89.25,89.16,89.17,247060.0
2019-03-29 11:55:00,89.18,89.18,89.09,89.09,264660.0,89.18,89.18,89.09,89.09,264660.0
2019-03-29 12:00:00,89.11,89.13,89.05,89.12,378020.0,89.11,89.13,89.05,89.12,378020.0
2019-03-29 12:05:00,89.15,89.16,89.07,89.13,219380.0,89.15,89.16,89.07,89.13,219380.0
2019-03-29 12:10:00,89.12,89.15,89.03,89.03,213580.0,89.12,89.15,89.03,89.03,213580.0
2019-03-29 12:15:00,89.03,89.07,88.97,89.01,260840.0,89.03,89.07,88.97,89.01,260840.0
2019-03-29 12:20:00,89.01,89.09,89.01,89.03,214700.0,89.01,89.09,89.01,89.03,214700.0
2019-03-29 12:25:00,89.05,89.15,89.02,89.13,173940.0,89.05,89.15,89.02,89.13,173940.0
2019-03-29 12:30:00,89.12,89.15,89.09,89.13,124160.0,89.12,89.15,89.09,89.13,124160.0
2019-03-29 12:35:00,89.15,89.2,89.15,89.17,327260.0,89.15,89.2,89.15,89.17,327260.0
2019-03-29 12:40:00,89.16,89.17,89.08,89.11,181760.0,89.16,89.17,89.08,89.11,181760.0
2019-03-29 12:45:00,89.13,89.13,89.05,89.11,147440.0,89.13,89.13,89.05,89.11,147440.0
2019-03-29 12:50:00,89.13,89.13,89.05,89.12,122260.0,89.13,89.13,89.05,89.12,122260.0
2019-03-29 12:55:00,89.12,89.16,89.1,89.15,154360.0,89.12,89.16,89.1,89.15,154360.0
2019-03-29 13:00:00,89.15,89.16,89.09,89.09,64020.0,89.15,89.16,89.09,89.09,64020.0
2019-03-29 13:05:00,89.1,89.11,89.07,89.08,104380.0,89.1,89.11,89.07,89.08,104380.0
2019-03-29 13:10:00,89.05,89.1,89.05,89.06,65400.0,89.05,89.1,89.05,89.06,65400.0
2019-03-29 13:15:00,89.04,89.05,88.89,88.89,434960.0,89.04,89.05,88.89,88.89,434960.0
2019-03-29 13:20:00,88.89,88.97,88.85,88.93,403440.0,88.89,88.97,88.85,88.93,403440.0
2019-03-29 13:25:00,88.91,88.96,88.9,88.96,165940.0,88.91,88.96,88.9,88.96,165940.0
2019-03-29 13:30:00,88.94,88.99,88.9,88.9,164560.0,88.94,88.99,88.9,88.9,164560.0
2019-03-29 13:35:00,88.93,88.93,88.84,88.9,207060.0,88.93,88.93,88.84,88.9,207060.0
2019-03-29 13:40:00,88.9,89.01,88.88,89.01,241400.0,88.9,89.01,88.88,89.01,241400.0
2019-03-29 13:45:00,89.02,89.02,88.92,88.98,123500.0,89.02,89.02,88.92,88.98,123500.0
2019-03-29 13:50:00,88.98,88.99,88.93,88.95,62640.0,88.98,88.99,88.93,88.95,62640.0
2019-03-29 13:55:00,88.97,88.97,88.89,88.9,106240.0,88.97,88.97,88.89,88.9,106240.0
2019-03-29 14:00:00,88.88,88.96,88.86,88.95,187520.0,88.88,88.96,88.86,88.95,187520.0
2019-03-29 14:05:00,88.94,88.95,88.9,88.92,84920.0,88.94,88.95,88.9,88.92,84920.0
2019-03-29 14:10:00,88.95,88.96,88.9,88.96,73680.0,88.95,88.96,88.9,88.96,73680.0
2019-03-29 14:15:00,88.97,88.98,88.94,88.96,59580.0,88.97,88.98,88.94,88.96,59580.0
2019-03-29 14:20:00,88.96,89.02,88.94,89.0,187640.0,88.96,89.02,88.94,89.0,187640.0
2019-03-29 14:25:00,89.0,89.1,89.0,89.07,327320.0,89.0,89.1,89.0,89.07,327320.0
2019-03-29 14:30:00,89.09,89.1,89.06,89.08,180100.0,89.09,89.1,89.06,89.08,180100.0
2019-03-29 14:35:00,89.09,89.09,89.0,89.06,197040.0,89.09,89.09,89.0,89.06,197040.0
2019-03-29 14:40:00,89.05,89.05,88.95,88.96,291300.0,89.05,89.05,88.95,88.96,291300.0
2019-03-29 14:45:00,89.01,89.05,88.96,89.05,129300.0,89.01,89.05,88.96,89.05,129300.0
2019-03-29 14:50:00,89.04,89.12,89.03,89.11,310320.0,89.04,89.12,89.03,89.11,310320.0
2019-03-29 14:55:00,89.12,89.13,89.09,89.1,261320.0,89.12,89.13,89.09,89.1,261320.0
2019-03-29 15:00:00,89.1,89.2,89.1,89.16,361780.0,89.1,89.2,89.1,89.16,361780.0
2019-03-29 15:05:00,89.16,89.17,89.11,89.15,253820.0,89.16,89.17,89.11,89.15,253820.0
2019-03-29 15:10:00,89.13,89.15,89.05,89.06,310620.0,89.13,89.15,89.05,89.06,310620.0
2019-03-29 15:15:00,89.05,89.1,89.03,89.04,196360.0,89.05,89.1,89.03,89.04,196360.0
2019-03-29 15:20:00,89.05,89.09,88.96,88.97,409480.0,89.05,89.09,88.96,88.97,409480.0
2019-03-29 15:25:00,88.96,89.04,88.95,88.98,295440.0,88.96,89.04,88.95,88.98,295440.0
2019-03-29 15:30:00,89.0,89.01,88.89,89.0,424880.0,89.0,89.01,88.89,89.0,424880.0
2019-03-29 15:35:00,88.98,89.0,88.92,88.95,309440.0,88.98,89.0,88.92,88.95,309440.0
2019-03-29 15:40:00,88.94,88.98,88.92,88.97,256640.0,88.94,88.98,88.92,88.97,256640.0
2019-03-29 15:45:00,88.98,88.99,88.84,88.86,599440.0,88.98,88.99,88.84,88.86,599440.0
2019-03-29 15:50:00,88.85,88.96,88.83,88.91,896760.0,88.85,88.96,88.83,88.91,896760.0
2019-03-29 15:55:00,88.92,89.1,88.92,89.06,2625900.0,88.92,89.1,88.92,89.06,2625900.0
2019-04-01 09:30:00,90.08,90.63,90.0,90.45,4906880.0,90.08,90.63,90.0,90.45,4906880.0
2019-04-01 09:35:00,90.45,90.53,90.26,90.42,1684260.0,90.45,90.53,90.26,90.42,1684260.0
2019-04-01 09:40:00,90.41,90.56,90.21,90.3,1560440.0,90.41,90.56,90.21,90.3,1560440.0
2019-04-01 09:45:00,90.35,90.44,90.2,90.37,1099340.0,90.35,90.44,90.2,90.37,1099340.0
2019-04-01 09:50:00,90.36,90.46,90.21,90.25,1027080.0,90.36,90.46,90.21,90.25,1027080.0
2019-04-01 09:55:00,90.26,90.34,90.15,90.2,817500.0,90.26,90.34,90.15,90.2,817500.0
2019-04-01 10:00:00,90.22,90.4,90.19,90.22,1072860.0,90.22,90.4,90.19,90.22,1072860.0
2019-04-01 10:05:00,90.27,90.28,89.96,90.0,1355340.0,90.27,90.28,89.96,90.0,1355340.0
2019-04-01 10:10:00,90.0,90.07,89.94,90.03,789920.0,90.0,90.07,89.94,90.03,789920.0
2019-04-01 10:15:00,90.01,90.24,89.99,90.22,806980.0,90.01,90.24,89.99,90.22,806980.0
2019-04-01 10:20:00,90.2,90.3,90.16,90.16,673180.0,90.2,90.3,90.16,90.16,673180.0
2019-04-01 10:25:00,90.19,90.23,90.11,90.17,257960.0,90.19,90.23,90.11,90.17,257960.0
2019-04-01 10:30:00,90.2,90.25,90.14,90.15,352700.0,90.2,90.25,90.14,90.15,352700.0
2019-04-01 10:35:00,90.14,90.2,90.11,90.16,179920.0,90.14,90.2,90.11,90.16,179920.0
2019-04-01 10:40:00,90.17,90.22,90.1,90.16,297680.0,90.17,90.22,90.1,90.16,297680.0
2019-04-01 10:45:00,90.15,90.17,90.0,90.04,530360.0,90.15,90.17,90.0,90.04,530360.0
2019-04-01 10:50:00,90.04,90.2,90.0,90.19,758080.0,90.04,90.2,90.0,90.19,758080.0
2019-04-01 10:55:00,90.19,90.25,90.15,90.19,430080.0,90.19,90.25,90.15,90.19,430080.0
2019-04-01 11:00:00,90.18,90.29,90.08,90.28,605860.0,90.18,90.29,90.08,90.28,605860.0
2019-04-01 11:05:00,90.28,90.4,90.26,90.31,610960.0,90.28,90.4,90.26,90.31,610960.0
2019-04-01 11:10:00,90.34,90.42,90.32,90.39,424180.0,90.34,90.42,90.32,90.39,424180.0
2019-04-01 11:15:00,90.39,90.46,90.35,90.37,519920.0,90.39,90.46,90.35,90.37,519920.0
2019-04-01 11:20:00,90.38,90.41,90.34,90.37,256500.0,90.38,90.41,90.34,90.37,256500.0
2019-04-01 11:25:00,90.37,90.38,90.3,90.33,235600.0,90.37,90.38,90.3,90.33,235600.0
2019-04-01 11:30:00,90.33,90.33,90.18,90.22,412980.0,90.33,90.33,90.18,90.22,412980.0
2019-04-01 11:35:00,90.21,90.24,90.16,90.21,222060.0,90.21,90.24,90.16,90.21,222060.0
2019-04-01 11:40:00,90.21,90.24,90.14,90.18,230280.0,90.21,90.24,90.14,90.18,230280.0
2019-04-01 11:45:00,90.19,90.28,90.17,90.27,274940.0,90.19,90.28,90.17,90.27,274940.0
2019-04-01 11:50:00,90.26,90.29,90.21,90.21,109540.0,90.26,90.29,90.21,90.21,109540.0
2019-04-01 11:55:00,90.25,90.28,90.22,90.22,135300.0,90.25,90.28,90.22,90.22,135300.0
2019-04-01 12:00:00,90.25,90.28,90.2,90.22,163780.0,90.25,90.28,90.2,90.22,163780.0
2019-04-01 12:05:00,90.23,90.23,90.14,90.2,244460.0,90.23,90.23,90.14,90.2,244460.0
2019-04-01 12:10:00,90.19,90.23,90.15,90.18,189080.0,90.19,90.23,90.15,90.18,189080.0
2019-04-01 12:15:00,90.19,90.27,90.19,90.27,148420.0,90.19,90.27,90.19,90.27,148420.0
2019-04-01 12:20:00,90.25,90.26,90.2,90.21,117520.0,90.25,90.26,90.2,90.21,117520.0
2019-04-01 12:25:00,90.22,90.24,90.16,90.23,249320.0,90.22,90.24,90.16,90.23,249320.0
2019-04-01 12:30:00,90.22,90.39,90.22,90.38,560660.0,90.22,90.39,90.22,90.38,560660.0
2019-04-01 12:35:00,90.39,90.41,90.35,90.39,393240.0,90.39,90.41,90.35,90.39,393240.0
2019-04-01 12:40:00,90.39,90.41,90.37,90.4,238120.0,90.39,90.41,90.37,90.4,238120.0
2019-04-01 12:45:00,90.39,90.42,90.35,90.38,336680.0,90.39,90.42,90.35,90.38,336680.0
2019-04-01 12:50:00,90.37,90.46,90.36,90.44,368920.0,90.37,90.46,90.36,90.44,368920.0
2019-04-01 12:55:00,90.43,90.57,90.41,90.55,741860.0,90.43,90.57,90.41,90.55,741860.0
2019-04-01 13:00:00,90.54,90.6,90.51,90.54,419440.0,90.54,90.6,90.51,90.54,419440.0
2019-04-01 13:05:00,90.53,90.57,90.5,90.56,301900.0,90.53,90.57,90.5,90.56,301900.0
2019-04-01 13:10:00,90.57,90.61,90.51,90.57,400000.0,90.57,90.61,90.51,90.57,400000.0
2019-04-01 13:15:00,90.56,90.57,90.5,90.53,205820.0,90.56,90.57,90.5,90.53,205820.0
2019-04-01 13:20:00,90.52,90.63,90.5,90.63,390460.0,90.52,90.63,90.5,90.63,390460.0
2019-04-01 13:25:00,90.62,90.69,90.59,90.69,454660.0,90.62,90.69,90.59,90.69,454660.0
2019-04-01 13:30:00,90.69,90.7,90.59,90.69,555080.0,90.69,90.7,90.59,90.69,555080.0
2019-04-01 13:35:00,90.69,90.72,90.65,90.72,348800.0,90.69,90.72,90.65,90.72,348800.0
2019-04-01 13:40:00,90.71,90.71,90.62,90.64,416200.0,90.71,90.71,90.62,90.64,416200.0
2019-04-01 13:45:00,90.63,90.66,90.58,90.61,232940.0,90.63,90.66,90.58,90.61,232940.0
2019-04-01 13:50:00,90.62,90.74,90.61,90.72,379560.0,90.62,90.74,90.61,90.72,379560.0
2019-04-01 13:55:00,90.72,90.75,90.7,90.71,277380.0,90.72,90.75,90.7,90.71,277380.0
2019-04-01 14:00:00,90.72,90.72,90.66,90.68,230420.0,90.72,90.72,90.66,90.68,230420.0
2019-04-01 14:05:00,90.67,90.74,90.65,90.73,205200.0,90.67,90.74,90.65,90.73,205200.0
2019-04-01 14:10:00,90.73,90.74,90.66,90.69,294780.0,90.73,90.74,90.66,90.69,294780.0
2019-04-01 14:15:00,90.67,90.72,90.62,90.62,259560.0,90.67,90.72,90.62,90.62,259560.0
2019-04-01 14:20:00,90.61,90.64,90.58,90.61,224100.0,90.61,90.64,90.58,90.61,224100.0
2019-04-01 14:25:00,90.61,90.67,90.61,90.63,201880.0,90.61,90.67,90.61,90.63,201880.0
2019-04-01 14:30:00,90.65,90.7,90.64,90.7,194560.0,90.65,90.7,90.64,90.7,194560.0
2019-04-01 14:35:00,90.69,90.75,90.66,90.74,437040.0,90.69,90.75,90.66,90.74,437040.0
2019-04-01 14:40:00,90.74,90.75,90.71,90.73,280280.0,90.74,90.75,90.71,90.73,280280.0
2019-04-01 14:45:00,90.72,90.75,90.69,90.7,228060.0,90.72,90.75,90.69,90.7,228060.0
2019-04-01 14:50:00,90.7,90.71,90.63,90.69,270280.0,90.7,90.71,90.63,90.69,270280.0
2019-04-01 14:55:00,90.7,90.78,90.69,90.71,568180.0,90.7,90.78,90.69,90.71,568180.0
2019-04-01 15:00:00,90.71,90.74,90.67,90.67,220480.0,90.71,90.74,90.67,90.67,220480.0
2019-04-01 15:05:00,90.66,90.71,90.64,90.66,185440.0,90.66,90.71,90.64,90.66,185440.0
2019-04-01 15:10:00,90.66,90.66,90.45,90.47,660700.0,90.66,90.66,90.45,90.47,660700.0
2019-04-01 15:15:00,90.47,90.59,90.47,90.56,535400.0,90.47,90.59,90.47,90.56,535400.0
2019-04-01 15:20:00,90.56,90.66,90.56,90.64,347640.0,90.56,90.66,90.56,90.64,347640.0
2019-04-01 15:25:00,90.64,90.65,90.59,90.63,249660.0,90.64,90.65,90.59,90.63,249660.0
2019-04-01 15:30:00,90.62,90.62,90.52,90.55,297520.0,90.62,90.62,90.52,90.55,297520.0
2019-04-01 15:35:00,90.55,90.64,90.52,90.62,363080.0,90.55,90.64,90.52,90.62,363080.0
2019-04-01 15:40:00,90.62,90.72,90.61,90.68,617860.0,90.62,90.72,90.61,90.68,617860.0
2019-04-01 15:45:00,90.67,90.73,90.6,90.64,846140.0,90.67,90.73,90.6,90.64,846140.0
2019-04-01 15:50:00,90.63,90.73,90.63,90.68,832400.0,90.63,90.73,90.63,90.68,832400.0
2019-04-01 15:55:00,90.69,90.78,90.61,90.72,2732500.0,90.69,90.78,90.61,90.72,2732500.0
2019-04-02 09:30:00,90.6,90.63,90.26,90.53,2659440.0,90.6,90.63,90.26,90.53,2659440.0
2019-04-02 09:35:00,90.53,90.81,90.46,90.71,1870520.0,90.53,90.81,90.46,90.71,1870520.0
2019-04-02 09:40:00,90.7,90.81,90.54,90.58,1133340.0,90.7,90.81,90.54,90.58,1133340.0
2019-04-02 09:45:00,90.57,90.71,90.47,90.65,1127840.0,90.57,90.71,90.47,90.65,1127840.0
2019-04-02 09:50:00,90.64,90.7,90.48,90.53,725200.0,90.64,90.7,90.48,90.53,725200.0
2019-04-02 09:55:00,90.51,90.54,90.33,90.36,1120820.0,90.51,90.54,90.33,90.36,1120820.0
2019-04-02 10:00:00,90.4,90.41,90.28,90.4,987080.0,90.4,90.41,90.28,90.4,987080.0
2019-04-02 10:05:00,90.39,90.63,90.35,90.62,1153960.0,90.39,90.63,90.35,90.62,1153960.0
2019-04-02 10:10:00,90.61,90.7,90.54,90.68,693280.0,90.61,90.7,90.54,90.68,693280.0
2019-04-02 10:15:00,90.69,90.8,90.66,90.76,643160.0,90.69,90.8,90.66,90.76,643160.0
2019-04-02 10:20:00,90.75,90.78,90.66,90.71,271520.0,90.75,90.78,90.66,90.71,271520.0
2019-04-02 10:25:00,90.73,90.93,90.71,90.93,861540.0,90.73,90.93,90.71,90.93,861540.0
2019-04-02 10:30:00,90.92,91.0,90.86,90.94,880120.0,90.92,91.0,90.86,90.94,880120.0
2019-04-02 10:35:00,90.95,91.0,90.88,90.92,493760.0,90.95,91.0,90.88,90.92,493760.0
2019-04-02 10:40:00,90.95,90.95,90.72,90.77,575760.0,90.95,90.95,90.72,90.77,575760.0
2019-04-02 10:45:00,90.77,90.83,90.7,90.74,371400.0,90.77,90.83,90.7,90.74,371400.0
2019-04-02 10:50:00,90.74,90.86,90.67,90.8,594280.0,90.74,90.86,90.67,90.8,594280.0
2019-04-02 10:55:00,90.8,90.84,90.78,90.79,358900.0,90.8,90.84,90.78,90.79,358900.0
2019-04-02 11:00:00,90.79,90.84,90.51,90.6,796200.0,90.79,90.84,90.51,90.6,796200.0
2019-04-02 11:05:00,90.59,90.67,90.52,90.6,455940.0,90.59,90.67,90.52,90.6,455940.0
2019-04-02 11:10:00,90.6,90.6,90.51,90.56,307960.0,90.6,90.6,90.51,90.56,307960.0
2019-04-02 11:15:00,90.55,90.62,90.53,90.55,405200.0,90.55,90.62,90.53,90.55,405200.0
2019-04-02 11:20:00,90.53,90.64,90.53,90.62,397180.0,90.53,90.64,90.53,90.62,397180.0
2019-04-02 11:25:00,90.62,90.7,90.58,90.7,403280.0,90.62,90.7,90.58,90.7,403280.0
2019-04-02 11:30:00,90.72,90.75,90.66,90.68,310060.0,90.72,90.75,90.66,90.68,310060.0
2019-04-02 11:35:00,90.67,90.72,90.63,90.64,314740.0,90.67,90.72,90.63,90.64,314740.0
2019-04-02 11:40:00,90.62,90.67,90.6,90.64,236200.0,90.62,90.67,90.6,90.64,236200.0
2019-04-02 11:45:00,90.64,90.71,90.64,90.68,222120.0,90.64,90.71,90.64,90.68,222120.0
2019-04-02 11:50:00,90.69,90.75,90.68,90.71,278860.0,90.69,90.75,90.68,90.71,278860.0
2019-04-02 11:55:00,90.7,90.78,90.7,90.73,437400.0,90.7,90.78,90.7,90.73,437400.0
2019-04-02 12:00:00,90.74,90.82,90.72,90.78,299220.0,90.74,90.82,90.72,90.78,299220.0
2019-04-02 12:05:00,90.78,90.83,90.77,90.81,266500.0,90.78,90.83,90.77,90.81,266500.0
2019-04-02 12:10:00,90.8,90.82,90.73,90.73,282020.0,90.8,90.82,90.73,90.73,282020.0
2019-04-02 12:15:00,90.75,90.77,90.62,90.69,355320.0,90.75,90.77,90.62,90.69,355320.0
2019-04-02 12:20:00,90.7,90.72,90.62,90.68,234640.0,90.7,90.72,90.62,90.68,234640.0
2019-04-02 12:25:00,90.67,90.7,90.61,90.63,242120.0,90.67,90.7,90.61,90.63,242120.0
2019-04-02 12:30:00,90.63,90.73,90.63,90.7,338660.0,90.63,90.73,90.63,90.7,338660.0
2019-04-02 12:35:00,90.7,90.7,90.65,90.66,135160.0,90.7,90.7,90.65,90.66,135160.0
2019-04-02 12:40:00,90.67,90.69,90.62,90.63,118900.0,90.67,90.69,90.62,90.63,118900.0
2019-04-02 12:45:00,90.62,90.66,90.57,90.64,342080.0,90.62,90.66,90.57,90.64,342080.0
2019-04-02 12:50:00,90.64,90.65,90.54,90.59,245860.0,90.64,90.65,90.54,90.59,245860.0
2019-04-02 12:55:00,90.59,90.6,90.54,90.58,159920.0,90.59,90.6,90.54,90.58,159920.0
2019-04-02 13:00:00,90.59,90.63,90.52,90.63,303280.0,90.59,90.63,90.52,90.63,303280.0
2019-04-02 13:05:00,90.63,90.68,90.6,90.65,272380.0,90.63,90.68,90.6,90.65,272380.0
2019-04-02 13:10:00,90.67,90.67,90.59,90.63,231680.0,90.67,90.67,90.59,90.63,231680.0
2019-04-02 13:15:00,90.62,90.63,90.59,90.61,110220.0,90.62,90.63,90.59,90.61,110220.0
2019-04-02 13:20:00,90.62,90.75,90.62,90.74,426120.0,90.62,90.75,90.62,90.74,426120.0
2019-04-02 13:25:00,90.73,90.74,90.69,90.71,172000.0,90.73,90.74,90.69,90.71,172000.0
2019-04-02 13:30:00,90.7,90.81,90.7,90.8,380060.0,90.7,90.81,90.7,90.8,380060.0
2019-04-02 13:35:00,90.79,90.79,90.71,90.79,353160.0,90.79,90.79,90.71,90.79,353160.0
2019-04-02 13:40:00,90.78,90.79,90.71,90.71,188760.0,90.78,90.79,90.71,90.71,188760.0
2019-04-02 13:45:00,90.72,90.73,90.69,90.69,221460.0,90.72,90.73,90.69,90.69,221460.0
2019-04-02 13:50:00,90.7,90.73,90.65,90.73,163540.0,90.7,90.73,90.65,90.73,163540.0
2019-04-02 13:55:00,90.72,90.74,90.71,90.74,209980.0,90.72,90.74,90.71,90.74,209980.0
2019-04-02 14:00:00,90.73,90.73,90.67,90.72,236640.0,90.73,90.73,90.67,90.72,236640.0
2019-04-02 14:05:00,90.72,90.78,90.7,90.78,201920.0,90.72,90.78,90.7,90.78,201920.0
2019-04-02 14:10:00,90.77,90.84,90.76,90.78,352960.0,90.77,90.84,90.76,90.78,352960.0
2019-04-02 14:15:00,90.75,90.8,90.7,90.73,220140.0,90.75,90.8,90.7,90.73,220140.0
2019-04-02 14:20:00,90.73,90.78,90.72,90.73,113220.0,90.73,90.78,90.72,90.73,113220.0
2019-04-02 14:25:00,90.75,90.83,90.75,90.77,327760.0,90.75,90.83,90.75,90.77,327760.0
2019-04-02 14:30:00,90.76,90.8,90.74,90.77,203000.0,90.76,90.8,90.74,90.77,203000.0
2019-04-02 14:35:00,90.79,90.8,90.77,90.79,91480.0,90.79,90.8,90.77,90.79,91480.0
2019-04-02 14:40:00,90.79,90.82,90.76,90.78,100800.0,90.79,90.82,90.76,90.78,100800.0
2019-04-02 14:45:00,90.79,90.81,90.71,90.75,423440.0,90.79,90.81,90.71,90.75,423440.0
2019-04-02 14:50:00,90.73,90.75,90.63,90.65,417380.0,90.73,90.75,90.63,90.65,417380.0
2019-04-02 14:55:00,90.66,90.7,90.64,90.66,277740.0,90.66,90.7,90.64,90.66,277740.0
2019-04-02 15:00:00,90.69,90.77,90.69,90.76,332860.0,90.69,90.77,90.69,90.76,332860.0
2019-04-02 15:05:00,90.76,90.8,90.73,90.77,272780.0,90.76,90.8,90.73,90.77,272780.0
2019-04-02 15:10:00,90.77,90.78,90.73,90.76,194060.0,90.77,90.78,90.73,90.76,194060.0
2019-04-02 15:15:00,90.75,90.79,90.74,90.75,202160.0,90.75,90.79,90.74,90.75,202160.0
2019-04-02 15:20:00,90.76,90.83,90.73,90.82,374480.0,90.76,90.83,90.73,90.82,374480.0
2019-04-02 15:25:00,90.82,90.84,90.77,90.78,391520.0,90.82,90.84,90.77,90.78,391520.0
2019-04-02 15:30:00,90.79,90.82,90.73,90.79,397500.0,90.79,90.82,90.73,90.79,397500.0
2019-04-02 15:35:00,90.79,90.79,90.72,90.72,277180.0,90.79,90.79,90.72,90.72,277180.0
2019-04-02 15:40:00,90.72,90.79,90.72,90.76,344260.0,90.72,90.79,90.72,90.76,344260.0
2019-04-02 15:45:00,90.75,90.78,90.72,90.76,379240.0,90.75,90.78,90.72,90.76,379240.0
2019-04-02 15:50:00,90.77,90.79,90.72,90.74,404360.0,90.77,90.79,90.72,90.74,404360.0
2019-04-02 15:55:00,90.74,90.81,90.65,90.7,1636960.0,90.74,90.81,90.65,90.7,1636960.0
2019-04-03 09:30:00,91.34,91.4,91.02,91.2,3113240.0,91.34,91.4,91.02,91.2,3113240.0
2019-04-03 09:35:00,91.19,91.28,91.14,91.25,1087260.0,91.19,91.28,91.14,91.25,1087260.0
2019-04-03 09:40:00,91.26,91.31,91.06,91.15,1316180.0,91.26,91.31,91.06,91.15,1316180.0
2019-04-03 09:45:00,91.16,91.22,91.05,91.13,1013940.0,91.16,91.22,91.05,91.13,1013940.0
2019-04-03 09:50:00,91.15,91.19,91.0,91.1,1063380.0,91.15,91.19,91.0,91.1,1063380.0
2019-04-03 09:55:00,91.11,91.11,90.9,90.96,1006220.0,91.11,91.11,90.9,90.96,1006220.0
2019-04-03 10:00:00,90.93,90.94,90.79,90.87,955280.0,90.93,90.94,90.79,90.87,955280.0
2019-04-03 10:05:00,90.89,90.98,90.82,90.96,642620.0,90.89,90.98,90.82,90.96,642620.0
2019-04-03 10:10:00,90.96,91.12,90.91,91.1,871140.0,90.96,91.12,90.91,91.1,871140.0
2019-04-03 10:15:00,91.09,91.16,91.05,91.14,506600.0,91.09,91.16,91.05,91.14,506600.0
2019-04-03 10:20:00,91.16,91.26,90.48,91.19,883260.0,91.16,91.26,90.48,91.19,883260.0
2019-04-03 10:25:00,91.2,91.22,91.06,91.17,446780.0,91.2,91.22,91.06,91.17,446780.0
2019-04-03 10:30:00,91.15,91.22,91.1,91.19,513540.0,91.15,91.22,91.1,91.19,513540.0
2019-04-03 10:35:00,91.17,91.25,91.17,91.19,388360.0,91.17,91.25,91.17,91.19,388360.0
2019-04-03 10:40:00,91.2,91.22,91.14,91.21,286920.0,91.2,91.22,91.14,91.21,286920.0
2019-04-03 10:45:00,91.22,91.29,91.16,91.19,673160.0,91.22,91.29,91.16,91.19,673160.0
2019-04-03 10:50:00,91.18,91.29,91.16,91.23,363940.0,91.18,91.29,91.16,91.23,363940.0
2019-04-03 10:55:00,91.23,91.33,91.22,91.31,666160.0,91.23,91.33,91.22,91.31,666160.0
2019-04-03 11:00:00,91.33,91.45,91.32,91.45,1018600.0,91.33,91.45,91.32,91.45,1018600.0
2019-04-03 11:05:00,91.45,91.47,91.34,91.35,662280.0,91.45,91.47,91.34,91.35,662280.0
2019-04-03 11:10:00,91.36,91.38,91.24,91.29,483820.0,91.36,91.38,91.24,91.29,483820.0
2019-04-03 11:15:00,91.3,91.38,91.29,91.38,320940.0,91.3,91.38,91.29,91.38,320940.0
2019-04-03 11:20:00,91.37,91.4,91.35,91.38,406440.0,91.37,91.4,91.35,91.38,406440.0
2019-04-03 11:25:00,91.38,91.4,91.33,91.34,336840.0,91.38,91.4,91.33,91.34,336840.0
2019-04-03 11:30:00,91.32,91.39,91.32,91.39,193440.0,91.32,91.39,91.32,91.39,193440.0
2019-04-03 11:35:00,91.39,91.43,91.35,91.42,333760.0,91.39,91.43,91.35,91.42,333760.0
2019-04-03 11:40:00,91.42,91.44,91.34,91.36,272460.0,91.42,91.44,91.34,91.36,272460.0
2019-04-03 11:45:00,91.35,91.37,91.28,91.37,445140.0,91.35,91.37,91.28,91.37,445140.0
2019-04-03 11:50:00,91.36,91.41,91.34,91.39,438300.0,91.36,91.41,91.34,91.39,438300.0
2019-04-03 11:55:00,91.39,91.42,91.35,91.41,269980.0,91.39,91.42,91.35,91.41,269980.0
2019-04-03 12:00:00,91.42,91.44,91.37,91.42,431540.0,91.42,91.44,91.37,91.42,431540.0
2019-04-03 12:05:00,91.43,91.5,91.41,91.42,634040.0,91.43,91.5,91.41,91.42,634040.0
2019-04-03 12:10:00,91.43,91.45,91.37,91.38,294900.0,91.43,91.45,91.37,91.38,294900.0
2019-04-03 12:15:00,91.38,91.4,91.27,91.29,456920.0,91.38,91.4,91.27,91.29,456920.0
2019-04-03 12:20:00,91.3,91.38,91.24,91.35,605280.0,91.3,91.38,91.24,91.35,605280.0
2019-04-03 12:25:00,91.34,91.38,91.33,91.34,185200.0,91.34,91.38,91.33,91.34,185200.0
2019-04-03 12:30:00,91.34,91.37,91.27,91.31,256980.0,91.34,91.37,91.27,91.31,256980.0
2019-04-03 12:35:00,91.3,91.38,91.27,91.36,373460.0,91.3,91.38,91.27,91.36,373460.0
2019-04-03 12:40:00,91.36,91.36,91.31,91.35,256160.0,91.36,91.36,91.31,91.35,256160.0
2019-04-03 12:45:00,91.35,91.44,91.34,91.44,429500.0,91.35,91.44,91.34,91.44,429500.0
2019-04-03 12:50:00,91.44,91.44,91.36,91.36,223500.0,91.44,91.44,91.36,91.36,223500.0
2019-04-03 12:55:00,91.38,91.38,91.34,91.38,158140.0,91.38,91.38,91.34,91.38,158140.0
2019-04-03 13:00:00,91.35,91.38,91.31,91.32,241600.0,91.35,91.38,91.31,91.32,241600.0
2019-04-03 13:05:00,91.32,91.38,91.32,91.37,214240.0,91.32,91.38,91.32,91.37,214240.0
2019-04-03 13:10:00,91.38,91.39,91.33,91.34,107520.0,91.38,91.39,91.33,91.34,107520.0
2019-04-03 13:15:00,91.33,91.36,91.26,91.26,303520.0,91.33,91.36,91.26,91.26,303520.0
2019-04-03 13:20:00,91.26,91.31,91.05,91.29,1711260.0,91.26,91.31,91.05,91.29,1711260.0
2019-04-03 13:25:00,91.32,91.37,91.27,91.36,434320.0,91.32,91.37,91.27,91.36,434320.0
2019-04-03 13:30:00,91.36,91.36,91.26,91.29,202080.0,91.36,91.36,91.26,91.29,202080.0
2019-04-03 13:35:00,91.26,91.31,91.24,91.29,185360.0,91.26,91.31,91.24,91.29,185360.0
2019-04-03 13:40:00,91.28,91.29,91.11,91.15,925160.0,91.28,91.29,91.11,91.15,925160.0
2019-04-03 13:45:00,91.15,91.17,90.94,90.97,678400.0,91.15,91.17,90.94,90.97,678400.0
2019-04-03 13:50:00,90.97,90.97,90.87,90.95,687620.0,90.97,90.97,90.87,90.95,687620.0
2019-04-03 13:55:00,90.96,91.04,90.86,90.9,734120.0,90.96,91.04,90.86,90.9,734120.0
2019-04-03 14:00:00,90.89,90.9,90.77,90.88,536500.0,90.89,90.9,90.77,90.88,536500.0
2019-04-03 14:05:00,90.88,90.96,90.87,90.93,492760.0,90.88,90.96,90.87,90.93,492760.0
2019-04-03 14:10:00,90.92,91.01,90.88,90.93,364140.0,90.92,91.01,90.88,90.93,364140.0
2019-04-03 14:15:00,90.92,90.99,90.92,90.98,179300.0,90.92,90.99,90.92,90.98,179300.0
2019-04-03 14:20:00,90.98,91.12,90.98,91.11,671640.0,90.98,91.12,90.98,91.11,671640.0
2019-04-03 14:25:00,91.1,91.13,91.06,91.09,231100.0,91.1,91.13,91.06,91.09,231100.0
2019-04-03 14:30:00,91.07,91.09,90.99,90.99,371800.0,91.07,91.09,90.99,90.99,371800.0
2019-04-03 14:35:00,90.98,91.01,90.85,90.85,447640.0,90.98,91.01,90.85,90.85,447640.0
2019-04-03 14:40:00,90.87,90.9,90.8,90.86,392820.0,90.87,90.9,90.8,90.86,392820.0
2019-04-03 14:45:00,90.86,90.92,90.86,90.9,371020.0,90.86,90.92,90.86,90.9,371020.0
2019-04-03 14:50:00,90.9,90.97,90.86,90.96,498780.0,90.9,90.97,90.86,90.96,498780.0
2019-04-03 14:55:00,90.95,90.98,90.92,90.96,272160.0,90.95,90.98,90.92,90.96,272160.0
2019-04-03 15:00:00,90.95,91.05,90.95,91.05,393540.0,90.95,91.05,90.95,91.05,393540.0
2019-04-03 15:05:00,91.04,91.04,90.92,90.92,363120.0,91.04,91.04,90.92,90.92,363120.0
2019-04-03 15:10:00,90.9,90.91,90.79,90.83,840000.0,90.9,90.91,90.79,90.83,840000.0
2019-04-03 15:15:00,90.83,90.83,90.7,90.71,532320.0,90.83,90.83,90.7,90.71,532320.0
2019-04-03 15:20:00,90.71,90.87,90.7,90.85,513920.0,90.71,90.87,90.7,90.85,513920.0
2019-04-03 15:25:00,90.84,90.95,90.82,90.91,553000.0,90.84,90.95,90.82,90.91,553000.0
2019-04-03 15:30:00,90.91,90.99,90.87,90.96,517560.0,90.91,90.99,90.87,90.96,517560.0
2019-04-03 15:35:00,90.96,91.03,90.93,90.93,376620.0,90.96,91.03,90.93,90.93,376620.0
2019-04-03 15:40:00,90.94,91.04,90.94,91.01,470460.0,90.94,91.04,90.94,91.01,470460.0
2019-04-03 15:45:00,91.01,91.02,90.95,91.01,428580.0,91.01,91.02,90.95,91.01,428580.0
2019-04-03 15:50:00,91.04,91.09,90.96,91.06,747700.0,91.04,91.09,90.96,91.06,747700.0
2019-04-03 15:55:00,91.08,91.12,91.0,91.02,1423220.0,91.08,91.12,91.0,91.02,1423220.0
2019-04-04 09:30:00,91.03,91.39,90.88,91.25,2695380.0,91.03,91.39,90.88,91.25,2695380.0
2019-04-04 09:35:00,91.23,91.37,91.1,91.35,1305320.0,91.23,91.37,91.1,91.35,1305320.0
2019-04-04 09:40:00,91.35,91.36,91.2,91.24,829060.0,91.35,91.36,91.2,91.24,829060.0
2019-04-04 09:45:00,91.24,91.44,91.2,91.28,1146920.0,91.24,91.44,91.2,91.28,1146920.0
2019-04-04 09:50:00,91.3,91.38,91.21,91.25,611060.0,91.3,91.38,91.21,91.25,611060.0
2019-04-04 09:55:00,91.25,91.33,91.23,91.3,578660.0,91.25,91.33,91.23,91.3,578660.0
2019-04-04 10:00:00,91.33,91.34,91.26,91.29,376060.0,91.33,91.34,91.26,91.29,376060.0
2019-04-04 10:05:00,91.3,91.34,91.19,91.19,758080.0,91.3,91.34,91.19,91.19,758080.0
2019-04-04 10:10:00,91.16,91.22,91.1,91.17,520040.0,91.16,91.22,91.1,91.17,520040.0
2019-04-04 10:15:00,91.15,91.21,91.06,91.09,525200.0,91.15,91.21,91.06,91.09,525200.0
2019-04-04 10:20:00,91.11,91.13,90.82,90.85,1096460.0,91.11,91.13,90.82,90.85,1096460.0
2019-04-04 10:25:00,90.86,90.98,90.83,90.85,797860.0,90.86,90.98,90.83,90.85,797860.0
2019-04-04 10:30:00,90.85,90.86,90.51,90.53,1374780.0,90.85,90.86,90.51,90.53,1374780.0
2019-04-04 10:35:00,90.54,90.73,90.42,90.63,1026120.0,90.54,90.73,90.42,90.63,1026120.0
2019-04-04 10:40:00,90.66,90.82,90.61,90.8,803420.0,90.66,90.82,90.61,90.8,803420.0
2019-04-04 10:45:00,90.81,90.94,90.76,90.93,809840.0,90.81,90.94,90.76,90.93,809840.0
2019-04-04 10:50:00,90.95,90.97,90.87,90.94,593920.0,90.95,90.97,90.87,90.94,593920.0
2019-04-04 10:55:00,90.91,90.92,90.78,90.78,489220.0,90.91,90.92,90.78,90.78,489220.0
2019-04-04 11:00:00,90.8,90.89,90.71,90.78,454860.0,90.8,90.89,90.71,90.78,454860.0
2019-04-04 11:05:00,90.79,90.86,90.69,90.81,571060.0,90.79,90.86,90.69,90.81,571060.0
2019-04-04 11:10:00,90.79,90.85,90.69,90.7,342260.0,90.79,90.85,90.69,90.7,342260.0
2019-04-04 11:15:00,90.68,90.71,90.58,90.66,619840.0,90.68,90.71,90.58,90.66,619840.0
2019-04-04 11:20:00,90.64,90.69,90.54,90.67,418340.0,90.64,90.69,90.54,90.67,418340.0
2019-04-04 11:25:00,90.7,90.71,90.61,90.66,361240.0,90.7,90.71,90.61,90.66,361240.0
2019-04-04 11:30:00,90.66,90.7,90.62,90.65,322800.0,90.66,90.7,90.62,90.65,322800.0
2019-04-04 11:35:00,90.64,90.84,90.64,90.78,543320.0,90.64,90.84,90.64,90.78,543320.0
2019-04-04 11:40:00,90.79,90.81,90.73,90.75,225520.0,90.79,90.81,90.73,90.75,225520.0
2019-04-04 11:45:00,90.74,90.84,90.72,90.73,342740.0,90.74,90.84,90.72,90.73,342740.0
2019-04-04 11:50:00,90.72,90.72,90.61,90.62,263380.0,90.72,90.72,90.61,90.62,263380.0
2019-04-04 11:55:00,90.63,90.71,90.63,90.67,144040.0,90.63,90.71,90.63,90.67,144040.0
2019-04-04 12:00:00,90.68,90.71,90.65,90.68,168500.0,90.68,90.71,90.65,90.68,168500.0
2019-04-04 12:05:00,90.67,90.77,90.67,90.7,142120.0,90.67,90.77,90.67,90.7,142120.0
2019-04-04 12:10:00,90.68,90.76,90.68,90.69,168900.0,90.68,90.76,90.68,90.69,168900.0
2019-04-04 12:15:00,90.71,90.72,90.52,90.55,570940.0,90.71,90.72,90.52,90.55,570940.0
2019-04-04 12:20:00,90.53,90.63,90.52,90.58,269780.0,90.53,90.63,90.52,90.58,269780.0
2019-04-04 12:25:00,90.62,90.64,90.56,90.57,211740.0,90.62,90.64,90.56,90.57,211740.0
2019-04-04 12:30:00,90.55,90.61,90.44,90.49,622700.0,90.55,90.61,90.44,90.49,622700.0
2019-04-04 12:35:00,90.52,90.57,90.46,90.49,259960.0,90.52,90.57,90.46,90.49,259960.0
2019-04-04 12:40:00,90.47,90.51,90.28,90.32,706100.0,90.47,90.51,90.28,90.32,706100.0
2019-04-04 12:45:00,90.32,90.43,90.21,90.43,582840.0,90.32,90.43,90.21,90.43,582840.0
2019-04-04 12:50:00,90.43,90.54,90.38,90.52,650860.0,90.43,90.54,90.38,90.52,650860.0
2019-04-04 12:55:00,90.52,90.58,90.48,90.53,215040.0,90.52,90.58,90.48,90.53,215040.0
2019-04-04 13:00:00,90.57,90.57,90.48,90.55,308540.0,90.57,90.57,90.48,90.55,308540.0
2019-04-04 13:05:00,90.55,90.67,90.55,90.63,412860.0,90.55,90.67,90.55,90.63,412860.0
2019-04-04 13:10:00,90.63,90.89,90.59,90.79,907340.0,90.63,90.89,90.59,90.79,907340.0
2019-04-04 13:15:00,90.81,90.88,90.61,90.71,1047460.0,90.81,90.88,90.61,90.71,1047460.0
2019-04-04 13:20:00,90.71,90.75,90.65,90.67,350180.0,90.71,90.75,90.65,90.67,350180.0
2019-04-04 13:25:00,90.67,90.67,90.59,90.63,234800.0,90.67,90.67,90.59,90.63,234800.0
2019-04-04 13:30:00,90.6,90.68,90.58,90.62,269800.0,90.6,90.68,90.58,90.62,269800.0
2019-04-04 13:35:00,90.66,90.74,90.63,90.65,256740.0,90.66,90.74,90.63,90.65,256740.0
2019-04-04 13:40:00,90.65,90.67,90.6,90.64,237920.0,90.65,90.67,90.6,90.64,237920.0
2019-04-04 13:45:00,90.63,90.68,90.59,90.59,118940.0,90.63,90.68,90.59,90.59,118940.0
2019-04-04 13:50:00,90.59,90.68,90.59,90.68,112880.0,90.59,90.68,90.59,90.68,112880.0
2019-04-04 13:55:00,90.69,90.69,90.62,90.66,150280.0,90.69,90.69,90.62,90.66,150280.0
2019-04-04 14:00:00,90.67,90.7,90.62,90.7,140400.0,90.67,90.7,90.62,90.7,140400.0
2019-04-04 14:05:00,90.69,90.74,90.66,90.72,187560.0,90.69,90.74,90.66,90.72,187560.0
2019-04-04 14:10:00,90.73,90.86,90.71,90.84,373220.0,90.73,90.86,90.71,90.84,373220.0
2019-04-04 14:15:00,90.84,90.87,90.79,90.81,284760.0,90.84,90.87,90.79,90.81,284760.0
2019-04-04 14:20:00,90.82,90.92,90.8,90.9,291800.0,90.82,90.92,90.8,90.9,291800.0
2019-04-04 14:25:00,90.9,90.91,90.82,90.89,227760.0,90.9,90.91,90.82,90.89,227760.0
2019-04-04 14:30:00,90.89,90.96,90.89,90.92,397840.0,90.89,90.96,90.89,90.92,397840.0
2019-04-04 14:35:00,90.92,90.99,90.91,90.99,551060.0,90.92,90.99,90.91,90.99,551060.0
2019-04-04 14:40:00,90.98,90.98,90.91,90.92,323400.0,90.98,90.98,90.91,90.92,323400.0
2019-04-04 14:45:00,90.94,90.96,90.89,90.95,253600.0,90.94,90.96,90.89,90.95,253600.0
2019-04-04 14:50:00,90.95,90.97,90.91,90.97,292280.0,90.95,90.97,90.91,90.97,292280.0
2019-04-04 14:55:00,90.96,90.98,90.92,90.93,311420.0,90.96,90.98,90.92,90.93,311420.0
2019-04-04 15:00:00,90.93,90.95,90.83,90.87,437100.0,90.93,90.95,90.83,90.87,437100.0
2019-04-04 15:05:00,90.85,90.88,90.77,90.78,329300.0,90.85,90.88,90.77,90.78,329300.0
2019-04-04 15:10:00,90.79,90.87,90.78,90.84,301000.0,90.79,90.87,90.78,90.84,301000.0
2019-04-04 15:15:00,90.84,90.84,90.77,90.82,191320.0,90.84,90.84,90.77,90.82,191320.0
2019-04-04 15:20:00,90.83,90.84,90.73,90.75,238260.0,90.83,90.84,90.73,90.75,238260.0
2019-04-04 15:25:00,90.73,90.79,90.73,90.75,264320.0,90.73,90.79,90.73,90.75,264320.0
2019-04-04 15:30:00,90.77,90.85,90.77,90.8,351000.0,90.77,90.85,90.77,90.8,351000.0
2019-04-04 15:35:00,90.81,90.91,90.81,90.87,366640.0,90.81,90.91,90.81,90.87,366640.0
2019-04-04 15:40:00,90.88,90.89,90.75,90.79,425040.0,90.88,90.89,90.75,90.79,425040.0
2019-04-04 15:45:00,90.79,90.85,90.78,90.84,375940.0,90.79,90.85,90.78,90.84,375940.0
2019-04-04 15:50:00,90.85,90.93,90.85,90.92,852760.0,90.85,90.93,90.85,90.92,852760.0
2019-04-04 15:55:00,90.93,90.98,90.86,90.98,1829860.0,90.93,90.98,90.86,90.98,1829860.0
2019-04-05 09:30:00,91.45,91.75,91.38,91.56,4604940.0,91.45,91.75,91.38,91.56,4604940.0
2019-04-05 09:35:00,91.55,91.71,91.51,91.55,1763300.0,91.55,91.71,91.51,91.55,1763300.0
2019-04-05 09:40:00,91.55,91.59,91.35,91.45,1209100.0,91.55,91.59,91.35,91.45,1209100.0
2019-04-05 09:45:00,91.47,91.67,91.42,91.47,1283780.0,91.47,91.67,91.42,91.47,1283780.0
2019-04-05 09:50:00,91.47,91.59,91.26,91.48,1283500.0,91.47,91.59,91.26,91.48,1283500.0
2019-04-05 09:55:00,91.5,91.59,91.48,91.58,743780.0,91.5,91.59,91.48,91.58,743780.0
2019-04-05 10:00:00,91.59,91.69,91.58,91.65,928400.0,91.59,91.69,91.58,91.65,928400.0
2019-04-05 10:05:00,91.66,91.74,91.66,91.73,1098100.0,91.66,91.74,91.66,91.73,1098100.0
2019-04-05 10:10:00,91.73,91.79,91.6,91.77,1261060.0,91.73,91.79,91.6,91.77,1261060.0
2019-04-05 10:15:00,91.76,91.78,91.59,91.6,842560.0,91.76,91.78,91.59,91.6,842560.0
2019-04-05 10:20:00,91.6,91.69,91.6,91.66,398260.0,91.6,91.69,91.6,91.66,398260.0
2019-04-05 10:25:00,91.66,91.66,91.52,91.56,465200.0,91.66,91.66,91.52,91.56,465200.0
2019-04-05 10:30:00,91.58,91.62,91.53,91.56,343420.0,91.58,91.62,91.53,91.56,343420.0
2019-04-05 10:35:00,91.52,91.59,91.5,91.58,399020.0,91.52,91.59,91.5,91.58,399020.0
2019-04-05 10:40:00,91.59,91.61,91.43,91.48,651980.0,91.59,91.61,91.43,91.48,651980.0
2019-04-05 10:45:00,91.49,91.55,91.47,91.52,282560.0,91.49,91.55,91.47,91.52,282560.0
2019-04-05 10:50:00,91.52,91.71,91.51,91.71,666280.0,91.52,91.71,91.51,91.71,666280.0
2019-04-05 10:55:00,91.7,91.74,91.63,91.64,456860.0,91.7,91.74,91.63,91.64,456860.0
2019-04-05 11:00:00,91.64,91.68,91.59,91.63,220040.0,91.64,91.68,91.59,91.63,220040.0
2019-04-05 11:05:00,91.62,91.66,91.53,91.56,233800.0,91.62,91.66,91.53,91.56,233800.0
2019-04-05 11:10:00,91.58,91.61,91.55,91.57,188220.0,91.58,91.61,91.55,91.57,188220.0
2019-04-05 11:15:00,91.57,91.62,91.51,91.54,230580.0,91.57,91.62,91.51,91.54,230580.0
2019-04-05 11:20:00,91.52,91.59,91.48,91.55,328040.0,91.52,91.59,91.48,91.55,328040.0
2019-04-05 11:25:00,91.53,91.56,91.49,91.53,215700.0,91.53,91.56,91.49,91.53,215700.0
2019-04-05 11:30:00,91.53,91.53,91.45,91.48,257900.0,91.53,91.53,91.45,91.48,257900.0
2019-04-05 11:35:00,91.48,91.59,91.43,91.58,607460.0,91.48,91.59,91.43,91.58,607460.0
2019-04-05 11:40:00,91.57,91.6,91.53,91.58,210640.0,91.57,91.6,91.53,91.58,210640.0
2019-04-05 11:45:00,91.57,91.58,91.49,91.5,147700.0,91.57,91.58,91.49,91.5,147700.0
2019-04-05 11:50:00,91.48,91.52,91.45,91.49,156400.0,91.48,91.52,91.45,91.49,156400.0
2019-04-05 11:55:00,91.49,91.5,91.46,91.5,113060.0,91.49,91.5,91.46,91.5,113060.0
2019-04-05 12:00:00,91.5,91.57,91.49,91.56,228460.0,91.5,91.57,91.49,91.56,228460.0
2019-04-05 12:05:00,91.56,91.62,91.51,91.55,336860.0,91.56,91.62,91.51,91.55,336860.0
2019-04-05 12:10:00,91.56,91.59,91.54,91.58,124600.0,91.56,91.59,91.54,91.58,124600.0
2019-04-05 12:15:00,91.6,91.62,91.55,91.57,174040.0,91.6,91.62,91.55,91.57,174040.0
2019-04-05 12:20:00,91.58,91.59,91.52,91.59,69700.0,91.58,91.59,91.52,91.59,69700.0
2019-04-05 12:25:00,91.58,91.6,91.58,91.58,127100.0,91.58,91.6,91.58,91.58,127100.0
2019-04-05 12:30:00,91.57,91.6,91.55,91.59,69800.0,91.57,91.6,91.55,91.59,69800.0
2019-04-05 12:35:00,91.58,91.58,91.5,91.54,229380.0,91.58,91.58,91.5,91.54,229380.0
2019-04-05 12:40:00,91.52,91.59,91.5,91.57,163540.0,91.52,91.59,91.5,91.57,163540.0
2019-04-05 12:45:00,91.56,91.56,91.52,91.52,176040.0,91.56,91.56,91.52,91.52,176040.0
2019-04-05 12:50:00,91.54,91.54,91.51,91.51,129840.0,91.54,91.54,91.51,91.51,129840.0
2019-04-05 12:55:00,91.51,91.52,91.46,91.51,235300.0,91.51,91.52,91.46,91.51,235300.0
2019-04-05 13:00:00,91.52,91.55,91.5,91.5,133960.0,91.52,91.55,91.5,91.5,133960.0
2019-04-05 13:05:00,91.5,91.54,91.48,91.53,128320.0,91.5,91.54,91.48,91.53,128320.0
2019-04-05 13:10:00,91.53,91.57,91.51,91.56,139060.0,91.53,91.57,91.51,91.56,139060.0
2019-04-05 13:15:00,91.56,91.59,91.53,91.59,211280.0,91.56,91.59,91.53,91.59,211280.0
2019-04-05 13:20:00,91.59,91.61,91.57,91.61,173240.0,91.59,91.61,91.57,91.61,173240.0
2019-04-05 13:25:00,91.61,91.63,91.58,91.59,161840.0,91.61,91.63,91.58,91.59,161840.0
2019-04-05 13:30:00,91.58,91.62,91.56,91.61,163860.0,91.58,91.62,91.56,91.61,163860.0
2019-04-05 13:35:00,91.61,91.64,91.58,91.62,200060.0,91.61,91.64,91.58,91.62,200060.0
2019-04-05 13:40:00,91.6,91.7,91.6,91.68,404100.0,91.6,91.7,91.6,91.68,404100.0
2019-04-05 13:45:00,91.68,91.7,91.67,91.67,266980.0,91.68,91.7,91.67,91.67,266980.0
2019-04-05 13:50:00,91.69,91.73,91.67,91.72,250300.0,91.69,91.73,91.67,91.72,250300.0
2019-04-05 13:55:00,91.73,91.75,91.71,91.75,318020.0,91.73,91.75,91.71,91.75,318020.0
2019-04-05 14:00:00,91.74,91.74,91.67,91.67,198760.0,91.74,91.74,91.67,91.67,198760.0
2019-04-05 14:05:00,91.68,91.73,91.67,91.72,183760.0,91.68,91.73,91.67,91.72,183760.0
2019-04-05 14:10:00,91.69,91.7,91.68,91.68,91600.0,91.69,91.7,91.68,91.68,91600.0
2019-04-05 14:15:00,91.68,91.72,91.65,91.67,194660.0,91.68,91.72,91.65,91.67,194660.0
2019-04-05 14:20:00,91.67,91.67,91.62,91.62,354280.0,91.67,91.67,91.62,91.62,354280.0
2019-04-05 14:25:00,91.62,91.67,91.62,91.64,154100.0,91.62,91.67,91.62,91.64,154100.0
2019-04-05 14:30:00,91.64,91.68,91.63,91.65,195860.0,91.64,91.68,91.63,91.65,195860.0
2019-04-05 14:35:00,91.67,91.71,91.66,91.71,144320.0,91.67,91.71,91.66,91.71,144320.0
2019-04-05 14:40:00,91.71,91.74,91.7,91.71,201680.0,91.71,91.74,91.7,91.71,201680.0
2019-04-05 14:45:00,91.72,91.72,91.68,91.71,139520.0,91.72,91.72,91.68,91.71,139520.0
2019-04-05 14:50:00,91.71,91.75,91.69,91.74,345240.0,91.71,91.75,91.69,91.74,345240.0
2019-04-05 14:55:00,91.74,91.75,91.66,91.7,417000.0,91.74,91.75,91.66,91.7,417000.0
2019-04-05 15:00:00,91.71,91.74,91.67,91.7,199760.0,91.71,91.74,91.67,91.7,199760.0
2019-04-05 15:05:00,91.7,91.71,91.67,91.69,223500.0,91.7,91.71,91.67,91.69,223500.0
2019-04-05 15:10:00,91.69,91.71,91.64,91.66,251000.0,91.69,91.71,91.64,91.66,251000.0
2019-04-05 15:15:00,91.65,91.7,91.63,91.69,246700.0,91.65,91.7,91.63,91.69,246700.0
2019-04-05 15:20:00,91.7,91.75,91.7,91.73,479460.0,91.7,91.75,91.7,91.73,479460.0
2019-04-05 15:25:00,91.72,91.76,91.72,91.75,478420.0,91.72,91.76,91.72,91.75,478420.0
2019-04-05 15:30:00,91.74,91.84,91.74,91.84,1021080.0,91.74,91.84,91.74,91.84,1021080.0
2019-04-05 15:35:00,91.85,91.85,91.81,91.81,657300.0,91.85,91.85,91.81,91.81,657300.0
2019-04-05 15:40:00,91.8,91.82,91.78,91.82,773840.0,91.8,91.82,91.78,91.82,773840.0
2019-04-05 15:45:00,91.82,91.89,91.8,91.89,909040.0,91.82,91.89,91.8,91.89,909040.0
2019-04-05 15:50:00,91.89,91.89,91.78,91.79,1161720.0,91.89,91.89,91.78,91.79,1161720.0
2019-04-05 15:55:00,91.8,91.93,91.79,91.88,2560580.0,91.8,91.93,91.79,91.88,2560580.0
2019-04-08 09:30:00,91.65,91.7,91.38,91.38,2677320.0,91.65,91.7,91.38,91.38,2677320.0
2019-04-08 09:35:00,91.41,91.61,91.4,91.55,1309880.0,91.41,91.61,91.4,91.55,1309880.0
2019-04-08 09:40:00,91.54,91.57,91.3,91.36,1555180.0,91.54,91.57,91.3,91.36,1555180.0
2019-04-08 09:45:00,91.37,91.51,91.26,91.47,1402120.0,91.37,91.51,91.26,91.47,1402120.0
2019-04-08 09:50:00,91.46,91.5,91.33,91.41,898920.0,91.46,91.5,91.33,91.41,898920.0
2019-04-08 09:55:00,91.42,91.51,91.34,91.38,1065460.0,91.42,91.51,91.34,91.38,1065460.0
2019-04-08 10:00:00,91.39,91.4,91.26,91.38,1068860.0,91.39,91.4,91.26,91.38,1068860.0
2019-04-08 10:05:00,91.39,91.44,91.33,91.38,539260.0,91.39,91.44,91.33,91.38,539260.0
2019-04-08 10:10:00,91.39,91.45,91.34,91.44,419360.0,91.39,91.45,91.34,91.44,419360.0
2019-04-08 10:15:00,91.45,91.52,91.36,91.49,759640.0,91.45,91.52,91.36,91.49,759640.0
2019-04-08 10:20:00,91.49,91.51,91.41,91.5,669880.0,91.49,91.51,91.41,91.5,669880.0
2019-04-08 10:25:00,91.5,91.51,91.42,91.42,372320.0,91.5,91.51,91.42,91.42,372320.0
2019-04-08 10:30:00,91.42,91.55,91.4,91.48,896180.0,91.42,91.55,91.4,91.48,896180.0
2019-04-08 10:35:00,91.48,91.52,91.42,91.43,857560.0,91.48,91.52,91.42,91.43,857560.0
2019-04-08 10:40:00,91.42,91.44,91.38,91.41,400440.0,91.42,91.44,91.38,91.41,400440.0
2019-04-08 10:45:00,91.4,91.51,91.36,91.48,479160.0,91.4,91.51,91.36,91.48,479160.0
2019-04-08 10:50:00,91.48,91.5,91.4,91.44,265420.0,91.48,91.5,91.4,91.44,265420.0
2019-04-08 10:55:00,91.41,91.43,91.33,91.35,453240.0,91.41,91.43,91.33,91.35,453240.0
2019-04-08 11:00:00,91.36,91.45,91.32,91.38,439800.0,91.36,91.45,91.32,91.38,439800.0
2019-04-08 11:05:00,91.39,91.42,91.34,91.38,217860.0,91.39,91.42,91.34,91.38,217860.0
2019-04-08 11:10:00,91.39,91.41,91.34,91.37,204000.0,91.39,91.41,91.34,91.37,204000.0
2019-04-08 11:15:00,91.38,91.46,91.38,91.46,283160.0,91.38,91.46,91.38,91.46,283160.0
2019-04-08 11:20:00,91.45,91.49,91.36,91.42,373080.0,91.45,91.49,91.36,91.42,373080.0
2019-04-08 11:25:00,91.42,91.5,91.42,91.48,334240.0,91.42,91.5,91.42,91.48,334240.0
2019-04-08 11:30:00,91.48,91.63,91.48,91.57,1126380.0,91.48,91.63,91.48,91.57,1126380.0
2019-04-08 11:35:00,91.58,91.63,91.56,91.6,318220.0,91.58,91.63,91.56,91.6,318220.0
2019-04-08 11:40:00,91.62,91.7,91.61,91.67,562420.0,91.62,91.7,91.61,91.67,562420.0
2019-04-08 11:45:00,91.66,91.67,91.55,91.6,517720.0,91.66,91.67,91.55,91.6,517720.0
2019-04-08 11:50:00,91.58,91.6,91.53,91.58,186080.0,91.58,91.6,91.53,91.58,186080.0
2019-04-08 11:55:00,91.58,91.58,91.54,91.56,197680.0,91.58,91.58,91.54,91.56,197680.0
2019-04-08 12:00:00,91.59,91.62,91.5,91.53,367100.0,91.59,91.62,91.5,91.53,367100.0
2019-04-08 12:05:00,91.55,91.62,91.53,91.58,173260.0,91.55,91.62,91.53,91.58,173260.0
2019-04-08 12:10:00,91.59,91.63,91.56,91.58,155220.0,91.59,91.63,91.56,91.58,155220.0
2019-04-08 12:15:00,91.6,91.67,91.6,91.64,238620.0,91.6,91.67,91.6,91.64,238620.0
2019-04-08 12:20:00,91.63,91.64,91.58,91.58,210880.0,91.63,91.64,91.58,91.58,210880.0
2019-04-08 12:25:00,91.57,91.61,91.55,91.55,181940.0,91.57,91.61,91.55,91.55,181940.0
2019-04-08 12:30:00,91.55,91.58,91.52,91.55,252220.0,91.55,91.58,91.52,91.55,252220.0
2019-04-08 12:35:00,91.56,91.63,91.56,91.61,225140.0,91.56,91.63,91.56,91.61,225140.0
2019-04-08 12:40:00,91.63,91.66,91.6,91.64,272620.0,91.63,91.66,91.6,91.64,272620.0
2019-04-08 12:45:00,91.64,91.66,91.63,91.63,130720.0,91.64,91.66,91.63,91.63,130720.0
2019-04-08 12:50:00,91.65,91.75,91.65,91.71,438180.0,91.65,91.75,91.65,91.71,438180.0
2019-04-08 12:55:00,91.71,91.8,91.71,91.78,502940.0,91.71,91.8,91.71,91.78,502940.0
2019-04-08 13:00:00,91.78,91.85,91.75,91.83,382380.0,91.78,91.85,91.75,91.83,382380.0
2019-04-08 13:05:00,91.84,91.87,91.81,91.86,411640.0,91.84,91.87,91.81,91.86,411640.0
2019-04-08 13:10:00,91.86,92.0,91.86,92.0,1062120.0,91.86,92.0,91.86,92.0,1062120.0
2019-04-08 13:15:00,91.99,92.14,91.99,92.11,930300.0,91.99,92.14,91.99,92.11,930300.0
2019-04-08 13:20:00,92.12,92.15,92.03,92.07,761280.0,92.12,92.15,92.03,92.07,761280.0
2019-04-08 13:25:00,92.07,92.1,92.0,92.1,351480.0,92.07,92.1,92.0,92.1,351480.0
2019-04-08 13:30:00,92.1,92.13,92.05,92.11,326220.0,92.1,92.13,92.05,92.11,326220.0
2019-04-08 13:35:00,92.1,92.15,92.08,92.09,400480.0,92.1,92.15,92.08,92.09,400480.0
2019-04-08 13:40:00,92.1,92.12,92.06,92.08,249040.0,92.1,92.12,92.06,92.08,249040.0
2019-04-08 13:45:00,92.08,92.08,92.01,92.05,225420.0,92.08,92.08,92.01,92.05,225420.0
2019-04-08 13:50:00,92.04,92.14,92.04,92.1,249900.0,92.04,92.14,92.04,92.1,249900.0
2019-04-08 13:55:00,92.1,92.16,92.09,92.15,364700.0,92.1,92.16,92.09,92.15,364700.0
2019-04-08 14:00:00,92.15,92.25,92.15,92.24,458020.0,92.15,92.25,92.15,92.24,458020.0
2019-04-08 14:05:00,92.25,92.32,92.23,92.3,537440.0,92.25,92.32,92.23,92.3,537440.0
2019-04-08 14:10:00,92.29,92.35,92.29,92.3,512580.0,92.29,92.35,92.29,92.3,512580.0
2019-04-08 14:15:00,92.3,92.32,92.2,92.22,476360.0,92.3,92.32,92.2,92.22,476360.0
2019-04-08 14:20:00,92.22,92.25,92.17,92.22,359500.0,92.22,92.25,92.17,92.22,359500.0
2019-04-08 14:25:00,92.22,92.28,92.21,92.27,205840.0,92.22,92.28,92.21,92.27,205840.0
2019-04-08 14:30:00,92.29,92.3,92.21,92.23,219720.0,92.29,92.3,92.21,92.23,219720.0
2019-04-08 14:35:00,92.24,92.33,92.22,92.33,323780.0,92.24,92.33,92.22,92.33,323780.0
2019-04-08 14:40:00,92.33,92.44,92.33,92.39,702700.0,92.33,92.44,92.33,92.39,702700.0
2019-04-08 14:45:00,92.39,92.42,92.37,92.39,406940.0,92.39,92.42,92.37,92.39,406940.0
2019-04-08 14:50:00,92.39,92.47,92.39,92.42,579620.0,92.39,92.47,92.39,92.42,579620.0
2019-04-08 14:55:00,92.44,92.47,92.42,92.45,334980.0,92.44,92.47,92.42,92.45,334980.0
2019-04-08 15:00:00,92.46,92.5,92.43,92.43,768880.0,92.46,92.5,92.43,92.43,768880.0
2019-04-08 15:05:00,92.43,92.5,92.42,92.44,326640.0,92.43,92.5,92.42,92.44,326640.0
2019-04-08 15:10:00,92.43,92.43,92.36,92.38,325580.0,92.43,92.43,92.36,92.38,325580.0
2019-04-08 15:15:00,92.38,92.42,92.33,92.41,374700.0,92.38,92.42,92.33,92.41,374700.0
2019-04-08 15:20:00,92.41,92.49,92.4,92.46,404260.0,92.41,92.49,92.4,92.46,404260.0
2019-04-08 15:25:00,92.47,92.47,92.39,92.39,192960.0,92.47,92.47,92.39,92.39,192960.0
2019-04-08 15:30:00,92.39,92.41,92.33,92.39,541840.0,92.39,92.41,92.33,92.39,541840.0
2019-04-08 15:35:00,92.39,92.42,92.35,92.41,579240.0,92.39,92.42,92.35,92.41,579240.0
2019-04-08 15:40:00,92.41,92.42,92.36,92.4,393660.0,92.41,92.42,92.36,92.4,393660.0
2019-04-08 15:45:00,92.4,92.47,92.39,92.44,586840.0,92.4,92.47,92.39,92.44,586840.0
2019-04-08 15:50:00,92.45,92.49,92.45,92.49,673000.0,92.45,92.49,92.45,92.49,673000.0
2019-04-08 15:55:00,92.49,92.51,92.45,92.48,1838360.0,92.49,92.51,92.45,92.48,1838360.0
2019-04-09 09:30:00,92.27,92.36,92.09,92.29,2579100.0,92.27,92.36,92.09,92.29,2579100.0
2019-04-09 09:35:00,92.3,92.59,92.2,92.52,1919140.0,92.3,92.59,92.2,92.52,1919140.0
2019-04-09 09:40:00,92.52,92.66,92.35,92.5,1560140.0,92.52,92.66,92.35,92.5,1560140.0
2019-04-09 09:45:00,92.52,92.52,92.31,92.38,1036260.0,92.52,92.52,92.31,92.38,1036260.0
2019-04-09 09:50:00,92.38,92.44,92.25,92.33,1070800.0,92.38,92.44,92.25,92.33,1070800.0
2019-04-09 09:55:00,92.32,92.46,92.3,92.45,599840.0,92.32,92.46,92.3,92.45,599840.0
2019-04-09 10:00:00,92.46,92.47,92.23,92.35,891920.0,92.46,92.47,92.23,92.35,891920.0
2019-04-09 10:05:00,92.36,92.5,92.36,92.44,861120.0,92.36,92.5,92.36,92.44,861120.0
2019-04-09 10:10:00,92.45,92.47,92.26,92.3,878060.0,92.45,92.47,92.26,92.3,878060.0
2019-04-09 10:15:00,92.28,92.35,92.25,92.32,649560.0,92.28,92.35,92.25,92.32,649560.0
2019-04-09 10:20:00,92.31,92.38,92.28,92.36,587680.0,92.31,92.38,92.28,92.36,587680.0
2019-04-09 10:25:00,92.37,92.48,92.37,92.44,826080.0,92.37,92.48,92.37,92.44,826080.0
2019-04-09 10:30:00,92.48,92.5,92.35,92.48,663620.0,92.48,92.5,92.35,92.48,663620.0
2019-04-09 10:35:00,92.47,92.59,92.46,92.49,864380.0,92.47,92.59,92.46,92.49,864380.0
2019-04-09 10:40:00,92.48,92.54,92.33,92.35,674220.0,92.48,92.54,92.33,92.35,674220.0
2019-04-09 10:45:00,92.34,92.38,92.3,92.3,386740.0,92.34,92.38,92.3,92.3,386740.0
2019-04-09 10:50:00,92.3,92.42,92.28,92.4,388520.0,92.3,92.42,92.28,92.4,388520.0
2019-04-09 10:55:00,92.41,92.43,92.35,92.36,277980.0,92.41,92.43,92.35,92.36,277980.0
2019-04-09 11:00:00,92.37,92.42,92.3,92.38,496520.0,92.37,92.42,92.3,92.38,496520.0
2019-04-09 11:05:00,92.39,92.41,92.33,92.33,189740.0,92.39,92.41,92.33,92.33,189740.0
2019-04-09 11:10:00,92.33,92.38,92.32,92.37,182760.0,92.33,92.38,92.32,92.37,182760.0
2019-04-09 11:15:00,92.38,92.4,92.32,92.34,193640.0,92.38,92.4,92.32,92.34,193640.0
2019-04-09 11:20:00,92.34,92.35,92.27,92.28,332700.0,92.34,92.35,92.27,92.28,332700.0
2019-04-09 11:25:00,92.28,92.31,92.21,92.28,578680.0,92.28,92.31,92.21,92.28,578680.0
2019-04-09 11:30:00,92.29,92.33,92.26,92.26,162280.0,92.29,92.33,92.26,92.26,162280.0
2019-04-09 11:35:00,92.26,92.3,92.23,92.25,200020.0,92.26,92.3,92.23,92.25,200020.0
2019-04-09 11:40:00,92.25,92.3,92.24,92.25,143240.0,92.25,92.3,92.24,92.25,143240.0
2019-04-09 11:45:00,92.26,92.3,92.24,92.28,248900.0,92.26,92.3,92.24,92.28,248900.0
2019-04-09 11:50:00,92.28,92.29,92.16,92.2,417060.0,92.28,92.29,92.16,92.2,417060.0
2019-04-09 11:55:00,92.19,92.24,92.13,92.15,321440.0,92.19,92.24,92.13,92.15,321440.0
2019-04-09 12:00:00,92.16,92.26,92.12,92.26,346260.0,92.16,92.26,92.12,92.26,346260.0
2019-04-09 12:05:00,92.26,92.3,92.23,92.27,308460.0,92.26,92.3,92.23,92.27,308460.0
2019-04-09 12:10:00,92.27,92.37,92.26,92.35,334260.0,92.27,92.37,92.26,92.35,334260.0
2019-04-09 12:15:00,92.36,92.38,92.3,92.3,196480.0,92.36,92.38,92.3,92.3,196480.0
2019-04-09 12:20:00,92.32,92.36,92.3,92.3,212680.0,92.32,92.36,92.3,92.3,212680.0
2019-04-09 12:25:00,92.32,92.34,92.28,92.32,191840.0,92.32,92.34,92.28,92.32,191840.0
2019-04-09 12:30:00,92.32,92.36,92.3,92.33,267380.0,92.32,92.36,92.3,92.33,267380.0
2019-04-09 12:35:00,92.33,92.41,92.33,92.37,262360.0,92.33,92.41,92.33,92.37,262360.0
2019-04-09 12:40:00,92.4,92.4,92.34,92.35,147040.0,92.4,92.4,92.34,92.35,147040.0
2019-04-09 12:45:00,92.36,92.36,92.29,92.29,185540.0,92.36,92.36,92.29,92.29,185540.0
2019-04-09 12:50:00,92.3,92.32,92.26,92.32,254840.0,92.3,92.32,92.26,92.32,254840.0
2019-04-09 12:55:00,92.33,92.33,92.26,92.26,230620.0,92.33,92.33,92.26,92.26,230620.0
2019-04-09 13:00:00,92.26,92.31,92.22,92.23,425760.0,92.26,92.31,92.22,92.23,425760.0
2019-04-09 13:05:00,92.23,92.23,92.15,92.19,278040.0,92.23,92.23,92.15,92.19,278040.0
2019-04-09 13:10:00,92.18,92.22,92.08,92.15,330840.0,92.18,92.22,92.08,92.15,330840.0
2019-04-09 13:15:00,92.14,92.19,92.06,92.12,397420.0,92.14,92.19,92.06,92.12,397420.0
2019-04-09 13:20:00,92.11,92.11,92.03,92.1,285060.0,92.11,92.11,92.03,92.1,285060.0
2019-04-09 13:25:00,92.09,92.12,92.08,92.1,151260.0,92.09,92.12,92.08,92.1,151260.0
2019-04-09 13:30:00,92.08,92.08,91.96,92.07,463760.0,92.08,92.08,91.96,92.07,463760.0
2019-04-09 13:35:00,92.08,92.17,92.05,92.13,477340.0,92.08,92.17,92.05,92.13,477340.0
2019-04-09 13:40:00,92.12,92.15,92.03,92.06,259040.0,92.12,92.15,92.03,92.06,259040.0
2019-04-09 13:45:00,92.08,92.11,92.05,92.05,161180.0,92.08,92.11,92.05,92.05,161180.0
2019-04-09 13:50:00,92.04,92.06,91.89,91.93,420240.0,92.04,92.06,91.89,91.93,420240.0
2019-04-09 13:55:00,91.92,91.99,91.9,91.91,274220.0,91.92,91.99,91.9,91.91,274220.0
2019-04-09 14:00:00,91.94,91.97,91.85,91.88,261040.0,91.94,91.97,91.85,91.88,261040.0
2019-04-09 14:05:00,91.88,91.93,91.83,91.85,344460.0,91.88,91.93,91.83,91.85,344460.0
2019-04-09 14:10:00,91.85,91.93,91.82,91.9,479320.0,91.85,91.93,91.82,91.9,479320.0
2019-04-09 14:15:00,91.92,92.01,91.92,91.96,344360.0,91.92,92.01,91.92,91.96,344360.0
2019-04-09 14:20:00,91.97,92.02,91.94,92.0,308060.0,91.97,92.02,91.94,92.0,308060.0
2019-04-09 14:25:00,91.99,92.02,91.94,91.97,371300.0,91.99,92.02,91.94,91.97,371300.0
2019-04-09 14:30:00,91.98,92.0,91.94,91.98,176340.0,91.98,92.0,91.94,91.98,176340.0
2019-04-09 14:35:00,91.98,92.15,91.96,92.14,484060.0,91.98,92.15,91.96,92.14,484060.0
2019-04-09 14:40:00,92.13,92.15,91.96,92.01,455220.0,92.13,92.15,91.96,92.01,455220.0
2019-04-09 14:45:00,92.02,92.07,91.99,92.07,184940.0,92.02,92.07,91.99,92.07,184940.0
2019-04-09 14:50:00,92.07,92.13,92.06,92.08,261240.0,92.07,92.13,92.06,92.08,261240.0
2019-04-09 14:55:00,92.1,92.12,92.08,92.12,154240.0,92.1,92.12,92.08,92.12,154240.0
2019-04-09 15:00:00,92.1,92.15,92.09,92.12,311840.0,92.1,92.15,92.09,92.12,311840.0
2019-04-09 15:05:00,92.11,92.13,92.02,92.07,252080.0,92.11,92.13,92.02,92.07,252080.0
2019-04-09 15:10:00,92.07,92.07,91.95,91.95,265060.0,92.07,92.07,91.95,91.95,265060.0
2019-04-09 15:15:00,91.97,92.0,91.9,91.92,323440.0,91.97,92.0,91.9,91.92,323440.0
2019-04-09 15:20:00,91.94,92.02,91.93,91.97,290440.0,91.94,92.02,91.93,91.97,290440.0
2019-04-09 15:25:00,91.97,92.01,91.93,91.99,341180.0,91.97,92.01,91.93,91.99,341180.0
2019-04-09 15:30:00,91.99,92.07,91.98,92.03,500400.0,91.99,92.07,91.98,92.03,500400.0
2019-04-09 15:35:00,92.03,92.05,91.97,92.02,266020.0,92.03,92.05,91.97,92.02,266020.0
2019-04-09 15:40:00,92.03,92.03,91.91,91.93,544760.0,92.03,92.03,91.91,91.93,544760.0
2019-04-09 15:45:00,91.93,91.98,91.89,91.93,707380.0,91.93,91.98,91.89,91.93,707380.0
2019-04-09 15:50:00,91.94,91.94,91.77,91.78,1093360.0,91.94,91.94,91.77,91.78,1093360.0
2019-04-09 15:55:00,91.78,91.83,91.59,91.83,2500760.0,91.78,91.83,91.59,91.83,2500760.0
2019-04-10 09:30:00,92.05,92.05,91.58,91.82,3082300.0,92.05,92.05,91.58,91.82,3082300.0
2019-04-10 09:35:00,91.84,91.9,91.57,91.57,1499320.0,91.84,91.9,91.57,91.57,1499320.0
2019-04-10 09:40:00,91.57,91.95,91.44,91.92,1675540.0,91.57,91.95,91.44,91.92,1675540.0
2019-04-10 09:45:00,91.91,91.95,91.7,91.75,1013300.0,91.91,91.95,91.7,91.75,1013300.0
2019-04-10 09:50:00,91.73,91.89,91.7,91.86,722080.0,91.73,91.89,91.7,91.86,722080.0
2019-04-10 09:55:00,91.88,91.92,91.78,91.86,773320.0,91.88,91.92,91.78,91.86,773320.0
2019-04-10 10:00:00,91.85,91.95,91.83,91.86,409880.0,91.85,91.95,91.83,91.86,409880.0
2019-04-10 10:05:00,91.86,91.88,91.7,91.72,635940.0,91.86,91.88,91.7,91.72,635940.0
2019-04-10 10:10:00,91.71,91.74,91.58,91.72,539120.0,91.71,91.74,91.58,91.72,539120.0
2019-04-10 10:15:00,91.72,91.76,91.64,91.72,513980.0,91.72,91.76,91.64,91.72,513980.0
2019-04-10 10:20:00,91.7,91.8,91.6,91.76,638480.0,91.7,91.8,91.6,91.76,638480.0
2019-04-10 10:25:00,91.77,91.8,91.64,91.65,269440.0,91.77,91.8,91.64,91.65,269440.0
2019-04-10 10:30:00,91.65,91.81,91.62,91.8,578960.0,91.65,91.81,91.62,91.8,578960.0
2019-04-10 10:35:00,91.81,91.95,91.81,91.9,804940.0,91.81,91.95,91.81,91.9,804940.0
2019-04-10 10:40:00,91.88,92.0,91.88,91.92,655960.0,91.88,92.0,91.88,91.92,655960.0
2019-04-10 10:45:00,91.94,92.2,91.94,92.2,1047100.0,91.94,92.2,91.94,92.2,1047100.0
2019-04-10 10:50:00,92.2,92.23,92.1,92.19,655500.0,92.2,92.23,92.1,92.19,655500.0
2019-04-10 10:55:00,92.19,92.25,92.12,92.15,587440.0,92.19,92.25,92.12,92.15,587440.0
2019-04-10 11:00:00,92.14,92.21,92.1,92.15,307740.0,92.14,92.21,92.1,92.15,307740.0
2019-04-10 11:05:00,92.14,92.22,92.14,92.16,178700.0,92.14,92.22,92.14,92.16,178700.0
2019-04-10 11:10:00,92.16,92.2,92.12,92.13,199920.0,92.16,92.2,92.12,92.13,199920.0
2019-04-10 11:15:00,92.14,92.17,92.06,92.13,287520.0,92.14,92.17,92.06,92.13,287520.0
2019-04-10 11:20:00,92.13,92.14,92.11,92.14,162040.0,92.13,92.14,92.11,92.14,162040.0
2019-04-10 11:25:00,92.14,92.18,92.06,92.09,244080.0,92.14,92.18,92.06,92.09,244080.0
2019-04-10 11:30:00,92.09,92.12,92.06,92.11,229120.0,92.09,92.12,92.06,92.11,229120.0
2019-04-10 11:35:00,92.1,92.15,92.07,92.09,265800.0,92.1,92.15,92.07,92.09,265800.0
2019-04-10 11:40:00,92.1,92.1,92.03,92.06,247360.0,92.1,92.1,92.03,92.06,247360.0
2019-04-10 11:45:00,92.07,92.08,92.03,92.03,120460.0,92.07,92.08,92.03,92.03,120460.0
2019-04-10 11:50:00,92.04,92.08,92.02,92.04,151220.0,92.04,92.08,92.02,92.04,151220.0
2019-04-10 11:55:00,92.05,92.09,92.02,92.08,216660.0,92.05,92.09,92.02,92.08,216660.0
2019-04-10 12:00:00,92.09,92.14,92.05,92.06,279840.0,92.09,92.14,92.05,92.06,279840.0
2019-04-10 12:05:00,92.07,92.1,92.05,92.1,45940.0,92.07,92.1,92.05,92.1,45940.0
2019-04-10 12:10:00,92.1,92.11,92.05,92.07,61620.0,92.1,92.11,92.05,92.07,61620.0
2019-04-10 12:15:00,92.07,92.07,92.04,92.05,118020.0,92.07,92.07,92.04,92.05,118020.0
2019-04-10 12:20:00,92.06,92.09,92.04,92.06,160920.0,92.06,92.09,92.04,92.06,160920.0
2019-04-10 12:25:00,92.07,92.09,92.04,92.08,77560.0,92.07,92.09,92.04,92.08,77560.0
2019-04-10 12:30:00,92.07,92.17,92.07,92.17,195620.0,92.07,92.17,92.07,92.17,195620.0
2019-04-10 12:35:00,92.19,92.2,92.13,92.15,303020.0,92.19,92.2,92.13,92.15,303020.0
2019-04-10 12:40:00,92.15,92.17,92.13,92.14,49800.0,92.15,92.17,92.13,92.14,49800.0
2019-04-10 12:45:00,92.13,92.14,92.07,92.1,215600.0,92.13,92.14,92.07,92.1,215600.0
2019-04-10 12:50:00,92.1,92.11,92.07,92.08,86000.0,92.1,92.11,92.07,92.08,86000.0
2019-04-10 12:55:00,92.08,92.12,92.07,92.08,106860.0,92.08,92.12,92.07,92.08,106860.0
2019-04-10 13:00:00,92.08,92.11,92.04,92.06,217460.0,92.08,92.11,92.04,92.06,217460.0
2019-04-10 13:05:00,92.07,92.1,92.05,92.06,159440.0,92.07,92.1,92.05,92.06,159440.0
2019-04-10 13:10:00,92.06,92.09,92.04,92.08,83620.0,92.06,92.09,92.04,92.08,83620.0
2019-04-10 13:15:00,92.08,92.14,92.07,92.13,249840.0,92.08,92.14,92.07,92.13,249840.0
2019-04-10 13:20:00,92.11,92.18,92.1,92.16,191660.0,92.11,92.18,92.1,92.16,191660.0
2019-04-10 13:25:00,92.17,92.17,92.13,92.16,92260.0,92.17,92.17,92.13,92.16,92260.0
2019-04-10 13:30:00,92.15,92.21,92.14,92.2,200580.0,92.15,92.21,92.14,92.2,200580.0
2019-04-10 13:35:00,92.21,92.21,92.17,92.19,203000.0,92.21,92.21,92.17,92.19,203000.0
2019-04-10 13:40:00,92.2,92.3,92.18,92.3,716940.0,92.2,92.3,92.18,92.3,716940.0
2019-04-10 13:45:00,92.3,92.31,92.28,92.29,272380.0,92.3,92.31,92.28,92.29,272380.0
2019-04-10 13:50:00,92.29,92.31,92.25,92.26,302920.0,92.29,92.31,92.25,92.26,302920.0
2019-04-10 13:55:00,92.27,92.33,92.27,92.31,529600.0,92.27,92.33,92.27,92.31,529600.0
2019-04-10 14:00:00,92.32,92.39,92.3,92.3,733520.0,92.32,92.39,92.3,92.3,733520.0
2019-04-10 14:05:00,92.31,92.33,92.18,92.21,613980.0,92.31,92.33,92.18,92.21,613980.0
2019-04-10 14:10:00,92.23,92.24,92.11,92.17,473960.0,92.23,92.24,92.11,92.17,473960.0
2019-04-10 14:15:00,92.18,92.25,92.17,92.24,348060.0,92.18,92.25,92.17,92.24,348060.0
2019-04-10 14:20:00,92.24,92.27,92.06,92.08,377980.0,92.24,92.27,92.06,92.08,377980.0
2019-04-10 14:25:00,92.08,92.18,92.06,92.13,183140.0,92.08,92.18,92.06,92.13,183140.0
2019-04-10 14:30:00,92.13,92.19,92.08,92.11,225720.0,92.13,92.19,92.08,92.11,225720.0
2019-04-10 14:35:00,92.1,92.17,92.1,92.16,140000.0,92.1,92.17,92.1,92.16,140000.0
2019-04-10 14:40:00,92.16,92.2,92.14,92.2,156440.0,92.16,92.2,92.14,92.2,156440.0
2019-04-10 14:45:00,92.2,92.22,92.15,92.18,187600.0,92.2,92.22,92.15,92.18,187600.0
2019-04-10 14:50:00,92.17,92.25,92.17,92.22,292740.0,92.17,92.25,92.17,92.22,292740.0
2019-04-10 14:55:00,92.21,92.27,92.17,92.2,503040.0,92.21,92.27,92.17,92.2,503040.0
2019-04-10 15:00:00,92.22,92.39,92.22,92.34,695440.0,92.22,92.39,92.22,92.34,695440.0
2019-04-10 15:05:00,92.34,92.39,92.31,92.39,410140.0,92.34,92.39,92.31,92.39,410140.0
2019-04-10 15:10:00,92.38,92.4,92.35,92.39,471020.0,92.38,92.4,92.35,92.39,471020.0
2019-04-10 15:15:00,92.38,92.39,92.29,92.3,360740.0,92.38,92.39,92.29,92.3,360740.0
2019-04-10 15:20:00,92.3,92.33,92.25,92.29,348940.0,92.3,92.33,92.25,92.29,348940.0
2019-04-10 15:25:00,92.29,92.33,92.29,92.29,277420.0,92.29,92.33,92.29,92.29,277420.0
2019-04-10 15:30:00,92.3,92.35,92.23,92.34,556960.0,92.3,92.35,92.23,92.34,556960.0
2019-04-10 15:35:00,92.34,92.36,92.28,92.31,354420.0,92.34,92.36,92.28,92.31,354420.0
2019-04-10 15:40:00,92.31,92.35,92.3,92.34,253220.0,92.31,92.35,92.3,92.34,253220.0
2019-04-10 15:45:00,92.34,92.34,92.26,92.28,354260.0,92.34,92.34,92.26,92.28,354260.0
2019-04-10 15:50:00,92.28,92.3,92.23,92.27,554180.0,92.28,92.3,92.23,92.27,554180.0
2019-04-10 15:55:00,92.27,92.37,92.24,92.37,1568720.0,92.27,92.37,92.24,92.37,1568720.0
2019-04-11 09:30:00,92.44,92.46,92.15,92.44,2455500.0,92.44,92.46,92.15,92.44,2455500.0
2019-04-11 09:35:00,92.44,92.46,92.27,92.3,1036560.0,92.44,92.46,92.27,92.3,1036560.0
2019-04-11 09:40:00,92.27,92.42,92.26,92.3,1001880.0,92.27,92.42,92.26,92.3,1001880.0
2019-04-11 09:45:00,92.31,92.31,92.16,92.21,1059460.0,92.31,92.31,92.16,92.21,1059460.0
2019-04-11 09:50:00,92.21,92.27,92.02,92.07,1054920.0,92.21,92.27,92.02,92.07,1054920.0
2019-04-11 09:55:00,92.07,92.21,92.02,92.19,730380.0,92.07,92.21,92.02,92.19,730380.0
2019-04-11 10:00:00,92.18,92.26,92.15,92.26,647740.0,92.18,92.26,92.15,92.26,647740.0
2019-04-11 10:05:00,92.23,92.25,92.18,92.24,309820.0,92.23,92.25,92.18,92.24,309820.0
2019-04-11 10:10:00,92.25,92.32,92.2,92.27,498900.0,92.25,92.32,92.2,92.27,498900.0
2019-04-11 10:15:00,92.29,92.38,92.27,92.35,567660.0,92.29,92.38,92.27,92.35,567660.0
2019-04-11 10:20:00,92.35,92.38,92.31,92.32,343780.0,92.35,92.38,92.31,92.32,343780.0
2019-04-11 10:25:00,92.31,92.33,92.23,92.26,383360.0,92.31,92.33,92.23,92.26,383360.0
2019-04-11 10:30:00,92.26,92.3,92.22,92.25,273240.0,92.26,92.3,92.22,92.25,273240.0
2019-04-11 10:35:00,92.25,92.39,92.25,92.38,522400.0,92.25,92.39,92.25,92.38,522400.0
2019-04-11 10:40:00,92.38,92.5,92.37,92.43,773440.0,92.38,92.5,92.37,92.43,773440.0
2019-04-11 10:45:00,92.43,92.46,92.36,92.37,371740.0,92.43,92.46,92.36,92.37,371740.0
2019-04-11 10:50:00,92.39,92.45,92.37,92.42,298420.0,92.39,92.45,92.37,92.42,298420.0
2019-04-11 10:55:00,92.39,92.47,92.39,92.46,287580.0,92.39,92.47,92.39,92.46,287580.0
2019-04-11 11:00:00,92.48,92.48,92.34,92.4,566920.0,92.48,92.48,92.34,92.4,566920.0
2019-04-11 11:05:00,92.39,92.42,92.38,92.4,166280.0,92.39,92.42,92.38,92.4,166280.0
2019-04-11 11:10:00,92.39,92.39,92.35,92.35,90960.0,92.39,92.39,92.35,92.35,90960.0
2019-04-11 11:15:00,92.36,92.38,92.31,92.36,381440.0,92.36,92.38,92.31,92.36,381440.0
2019-04-11 11:20:00,92.35,92.4,92.35,92.38,134300.0,92.35,92.4,92.35,92.38,134300.0
2019-04-11 11:25:00,92.38,92.38,92.34,92.36,151060.0,92.38,92.38,92.34,92.36,151060.0
2019-04-11 11:30:00,92.35,92.35,92.26,92.27,459200.0,92.35,92.35,92.26,92.27,459200.0
2019-04-11 11:35:00,92.28,92.33,92.23,92.23,384380.0,92.28,92.33,92.23,92.23,384380.0
2019-04-11 11:40:00,92.24,92.24,92.12,92.17,649260.0,92.24,92.24,92.12,92.17,649260.0
2019-04-11 11:45:00,92.16,92.21,92.16,92.2,195880.0,92.16,92.21,92.16,92.2,195880.0
2019-04-11 11:50:00,92.2,92.25,92.17,92.17,258200.0,92.2,92.25,92.17,92.17,258200.0
2019-04-11 11:55:00,92.16,92.17,92.08,92.13,606780.0,92.16,92.17,92.08,92.13,606780.0
2019-04-11 12:00:00,92.14,92.16,92.09,92.16,338320.0,92.14,92.16,92.09,92.16,338320.0
2019-04-11 12:05:00,92.16,92.25,92.15,92.22,332640.0,92.16,92.25,92.15,92.22,332640.0
2019-04-11 12:10:00,92.22,92.22,92.18,92.22,128480.0,92.22,92.22,92.18,92.22,128480.0
2019-04-11 12:15:00,92.2,92.2,92.14,92.15,114040.0,92.2,92.2,92.14,92.15,114040.0
2019-04-11 12:20:00,92.15,92.21,92.15,92.18,205980.0,92.15,92.21,92.15,92.18,205980.0
2019-04-11 12:25:00,92.18,92.18,92.14,92.17,291380.0,92.18,92.18,92.14,92.17,291380.0
2019-04-11 12:30:00,92.16,92.22,92.15,92.19,222720.0,92.16,92.22,92.15,92.19,222720.0
2019-04-11 12:35:00,92.2,92.2,92.17,92.18,153100.0,92.2,92.2,92.17,92.18,153100.0
2019-04-11 12:40:00,92.19,92.24,92.19,92.24,180080.0,92.19,92.24,92.19,92.24,180080.0
2019-04-11 12:45:00,92.23,92.25,92.2,92.2,176060.0,92.23,92.25,92.2,92.2,176060.0
2019-04-11 12:50:00,92.21,92.28,92.2,92.25,227280.0,92.21,92.28,92.2,92.25,227280.0
2019-04-11 12:55:00,92.25,92.28,92.24,92.24,169260.0,92.25,92.28,92.24,92.24,169260.0
2019-04-11 13:00:00,92.25,92.3,92.24,92.3,192000.0,92.25,92.3,92.24,92.3,192000.0
2019-04-11 13:05:00,92.29,92.35,92.28,92.33,276440.0,92.29,92.35,92.28,92.33,276440.0
2019-04-11 13:10:00,92.34,92.36,92.31,92.33,294180.0,92.34,92.36,92.31,92.33,294180.0
2019-04-11 13:15:00,92.33,92.39,92.31,92.33,425300.0,92.33,92.39,92.31,92.33,425300.0
2019-04-11 13:20:00,92.34,92.35,92.23,92.23,210700.0,92.34,92.35,92.23,92.23,210700.0
2019-04-11 13:25:00,92.25,92.29,92.23,92.26,237300.0,92.25,92.29,92.23,92.26,237300.0
2019-04-11 13:30:00,92.26,92.27,92.17,92.18,242740.0,92.26,92.27,92.17,92.18,242740.0
2019-04-11 13:35:00,92.19,92.23,92.13,92.15,281780.0,92.19,92.23,92.13,92.15,281780.0
2019-04-11 13:40:00,92.14,92.14,92.08,92.11,284340.0,92.14,92.14,92.08,92.11,284340.0
2019-04-11 13:45:00,92.1,92.18,92.1,92.15,271980.0,92.1,92.18,92.1,92.15,271980.0
2019-04-11 13:50:00,92.17,92.2,92.14,92.14,152960.0,92.17,92.2,92.14,92.14,152960.0
2019-04-11 13:55:00,92.14,92.17,92.13,92.13,242820.0,92.14,92.17,92.13,92.13,242820.0
2019-04-11 14:00:00,92.13,92.17,92.11,92.15,153260.0,92.13,92.17,92.11,92.15,153260.0
2019-04-11 14:05:00,92.15,92.17,92.09,92.1,208560.0,92.15,92.17,92.09,92.1,208560.0
2019-04-11 14:10:00,92.1,92.12,92.08,92.12,136380.0,92.1,92.12,92.08,92.12,136380.0
2019-04-11 14:15:00,92.13,92.17,92.1,92.15,144000.0,92.13,92.17,92.1,92.15,144000.0
2019-04-11 14:20:00,92.16,92.18,92.12,92.12,110480.0,92.16,92.18,92.12,92.12,110480.0
2019-04-11 14:25:00,92.12,92.13,92.05,92.05,199160.0,92.12,92.13,92.05,92.05,199160.0
2019-04-11 14:30:00,92.05,92.11,92.04,92.08,281780.0,92.05,92.11,92.04,92.08,281780.0
2019-04-11 14:35:00,92.09,92.1,92.06,92.08,99200.0,92.09,92.1,92.06,92.08,99200.0
2019-04-11 14:40:00,92.07,92.17,92.07,92.17,454400.0,92.07,92.17,92.07,92.17,454400.0
2019-04-11 14:45:00,92.16,92.2,92.15,92.17,241520.0,92.16,92.2,92.15,92.17,241520.0
2019-04-11 14:50:00,92.16,92.19,92.12,92.14,118720.0,92.16,92.19,92.12,92.14,118720.0
2019-04-11 14:55:00,92.14,92.16,92.11,92.15,108880.0,92.14,92.16,92.11,92.15,108880.0
2019-04-11 15:00:00,92.15,92.24,92.15,92.24,393520.0,92.15,92.24,92.15,92.24,393520.0
2019-04-11 15:05:00,92.23,92.27,92.2,92.24,359420.0,92.23,92.27,92.2,92.24,359420.0
2019-04-11 15:10:00,92.24,92.25,92.18,92.19,159200.0,92.24,92.25,92.18,92.19,159200.0
2019-04-11 15:15:00,92.2,92.22,92.16,92.22,145380.0,92.2,92.22,92.16,92.22,145380.0
2019-04-11 15:20:00,92.22,92.25,92.21,92.21,176220.0,92.22,92.25,92.21,92.21,176220.0
2019-04-11 15:25:00,92.21,92.23,92.15,92.17,176380.0,92.21,92.23,92.15,92.17,176380.0
2019-04-11 15:30:00,92.16,92.19,92.11,92.16,274780.0,92.16,92.19,92.11,92.16,274780.0
2019-04-11 15:35:00,92.17,92.2,92.12,92.16,312780.0,92.17,92.2,92.12,92.16,312780.0
2019-04-11 15:40:00,92.17,92.17,92.13,92.16,193020.0,92.17,92.17,92.13,92.16,193020.0
2019-04-11 15:45:00,92.16,92.18,92.11,92.15,304860.0,92.16,92.18,92.11,92.15,304860.0
2019-04-11 15:50:00,92.14,92.2,92.12,92.19,434220.0,92.14,92.2,92.12,92.19,434220.0
2019-04-11 15:55:00,92.17,92.26,92.15,92.23,1466140.0,92.17,92.26,92.15,92.23,1466140.0
2019-04-12 09:30:00,92.42,92.5,92.29,92.3,2328960.0,92.42,92.5,92.29,92.3,2328960.0
2019-04-12 09:35:00,92.31,92.47,92.3,92.4,1072240.0,92.31,92.47,92.3,92.4,1072240.0
2019-04-12 09:40:00,92.41,92.48,92.3,92.33,919360.0,92.41,92.48,92.3,92.33,919360.0
2019-04-12 09:45:00,92.35,92.41,92.26,92.28,848020.0,92.35,92.41,92.26,92.28,848020.0
2019-04-12 09:50:00,92.28,92.43,92.26,92.4,790960.0,92.28,92.43,92.26,92.4,790960.0
2019-04-12 09:55:00,92.41,92.46,92.37,92.45,671340.0,92.41,92.46,92.37,92.45,671340.0
2019-04-12 10:00:00,92.47,92.49,92.39,92.49,396960.0,92.47,92.49,92.39,92.49,396960.0
2019-04-12 10:05:00,92.48,92.58,92.46,92.51,1341200.0,92.48,92.58,92.46,92.51,1341200.0
2019-04-12 10:10:00,92.51,92.54,92.44,92.46,465260.0,92.51,92.54,92.44,92.46,465260.0
2019-04-12 10:15:00,92.47,92.49,92.37,92.42,700360.0,92.47,92.49,92.37,92.42,700360.0
2019-04-12 10:20:00,92.42,92.48,92.38,92.45,312540.0,92.42,92.48,92.38,92.45,312540.0
2019-04-12 10:25:00,92.47,92.5,92.45,92.47,417340.0,92.47,92.5,92.45,92.47,417340.0
2019-04-12 10:30:00,92.47,92.5,92.43,92.44,273700.0,92.47,92.5,92.43,92.44,273700.0
2019-04-12 10:35:00,92.43,92.43,92.34,92.35,568420.0,92.43,92.43,92.34,92.35,568420.0
2019-04-12 10:40:00,92.33,92.37,92.25,92.28,924120.0,92.33,92.37,92.25,92.28,924120.0
2019-04-12 10:45:00,92.28,92.35,92.25,92.3,459440.0,92.28,92.35,92.25,92.3,459440.0
2019-04-12 10:50:00,92.29,92.4,92.28,92.39,457320.0,92.29,92.4,92.28,92.39,457320.0
2019-04-12 10:55:00,92.39,92.42,92.36,92.4,348920.0,92.39,92.42,92.36,92.4,348920.0
2019-04-12 11:00:00,92.39,92.43,92.34,92.36,410760.0,92.39,92.43,92.34,92.36,410760.0
2019-04-12 11:05:00,92.34,92.36,92.21,92.23,788540.0,92.34,92.36,92.21,92.23,788540.0
2019-04-12 11:10:00,92.23,92.24,92.15,92.19,558360.0,92.23,92.24,92.15,92.19,558360.0
2019-04-12 11:15:00,92.19,92.2,92.08,92.09,510000.0,92.19,92.2,92.08,92.09,510000.0
2019-04-12 11:20:00,92.09,92.24,92.06,92.23,642460.0,92.09,92.24,92.06,92.23,642460.0
2019-04-12 11:25:00,92.22,92.25,92.18,92.23,256240.0,92.22,92.25,92.18,92.23,256240.0
2019-04-12 11:30:00,92.22,92.28,92.2,92.28,499700.0,92.22,92.28,92.2,92.28,499700.0
2019-04-12 11:35:00,92.28,92.28,92.2,92.24,268000.0,92.28,92.28,92.2,92.24,268000.0
2019-04-12 11:40:00,92.24,92.26,92.21,92.24,106340.0,92.24,92.26,92.21,92.24,106340.0
2019-04-12 11:45:00,92.24,92.25,92.19,92.22,121620.0,92.24,92.25,92.19,92.22,121620.0
2019-04-12 11:50:00,92.22,92.23,92.19,92.22,100420.0,92.22,92.23,92.19,92.22,100420.0
2019-04-12 11:55:00,92.22,92.24,92.18,92.24,201040.0,92.22,92.24,92.18,92.24,201040.0
2019-04-12 12:00:00,92.23,92.28,92.23,92.24,185260.0,92.23,92.28,92.23,92.24,185260.0
2019-04-12 12:05:00,92.22,92.24,92.17,92.2,195300.0,92.22,92.24,92.17,92.2,195300.0
2019-04-12 12:10:00,92.18,92.19,92.15,92.16,127500.0,92.18,92.19,92.15,92.16,127500.0
2019-04-12 12:15:00,92.16,92.27,92.16,92.25,394440.0,92.16,92.27,92.16,92.25,394440.0
2019-04-12 12:20:00,92.27,92.29,92.24,92.24,312060.0,92.27,92.29,92.24,92.24,312060.0
2019-04-12 12:25:00,92.25,92.29,92.24,92.29,110200.0,92.25,92.29,92.24,92.29,110200.0
2019-04-12 12:30:00,92.29,92.37,92.28,92.37,398840.0,92.29,92.37,92.28,92.37,398840.0
2019-04-12 12:35:00,92.36,92.38,92.33,92.36,155100.0,92.36,92.38,92.33,92.36,155100.0
2019-04-12 12:40:00,92.36,92.38,92.34,92.36,78660.0,92.36,92.38,92.34,92.36,78660.0
2019-04-12 12:45:00,92.36,92.4,92.33,92.37,183440.0,92.36,92.4,92.33,92.37,183440.0
2019-04-12 12:50:00,92.37,92.37,92.34,92.34,134100.0,92.37,92.37,92.34,92.34,134100.0
2019-04-12 12:55:00,92.34,92.36,92.34,92.34,42820.0,92.34,92.36,92.34,92.34,42820.0
2019-04-12 13:00:00,92.33,92.42,92.33,92.42,231020.0,92.33,92.42,92.33,92.42,231020.0
2019-04-12 13:05:00,92.42,92.42,92.4,92.4,189120.0,92.42,92.42,92.4,92.4,189120.0
2019-04-12 13:10:00,92.4,92.45,92.38,92.42,303280.0,92.4,92.45,92.38,92.42,303280.0
2019-04-12 13:15:00,92.44,92.49,92.43,92.47,440200.0,92.44,92.49,92.43,92.47,440200.0
2019-04-12 13:20:00,92.47,92.48,92.44,92.45,224080.0,92.47,92.48,92.44,92.45,224080.0
2019-04-12 13:25:00,92.44,92.44,92.39,92.4,152260.0,92.44,92.44,92.39,92.4,152260.0
2019-04-12 13:30:00,92.42,92.43,92.36,92.37,288620.0,92.42,92.43,92.36,92.37,288620.0
2019-04-12 13:35:00,92.38,92.39,92.33,92.38,148260.0,92.38,92.39,92.33,92.38,148260.0
2019-04-12 13:40:00,92.38,92.39,92.34,92.36,94980.0,92.38,92.39,92.34,92.36,94980.0
2019-04-12 13:45:00,92.37,92.38,92.34,92.38,122920.0,92.37,92.38,92.34,92.38,122920.0
2019-04-12 13:50:00,92.37,92.38,92.35,92.36,178700.0,92.37,92.38,92.35,92.36,178700.0
2019-04-12 13:55:00,92.36,92.37,92.33,92.34,109840.0,92.36,92.37,92.33,92.34,109840.0
2019-04-12 14:00:00,92.34,92.4,92.31,92.4,187760.0,92.34,92.4,92.31,92.4,187760.0
2019-04-12 14:05:00,92.41,92.45,92.4,92.44,351080.0,92.41,92.45,92.4,92.44,351080.0
2019-04-12 14:10:00,92.44,92.46,92.43,92.45,285120.0,92.44,92.46,92.43,92.45,285120.0
2019-04-12 14:15:00,92.44,92.46,92.43,92.44,155320.0,92.44,92.46,92.43,92.44,155320.0
2019-04-12 14:20:00,92.44,92.45,92.4,92.4,209680.0,92.44,92.45,92.4,92.4,209680.0
2019-04-12 14:25:00,92.42,92.44,92.41,92.44,84440.0,92.42,92.44,92.41,92.44,84440.0
2019-04-12 14:30:00,92.44,92.44,92.39,92.42,123960.0,92.44,92.44,92.39,92.42,123960.0
2019-04-12 14:35:00,92.42,92.43,92.4,92.42,135220.0,92.42,92.43,92.4,92.42,135220.0
2019-04-12 14:40:00,92.42,92.45,92.41,92.43,148840.0,92.42,92.45,92.41,92.43,148840.0
2019-04-12 14:45:00,92.43,92.43,92.4,92.41,124040.0,92.43,92.43,92.4,92.41,124040.0
2019-04-12 14:50:00,92.41,92.42,92.31,92.31,210340.0,92.41,92.42,92.31,92.31,210340.0
2019-04-12 14:55:00,92.32,92.36,92.3,92.34,197440.0,92.32,92.36,92.3,92.34,197440.0
2019-04-12 15:00:00,92.34,92.34,92.26,92.26,285100.0,92.34,92.34,92.26,92.26,285100.0
2019-04-12 15:05:00,92.27,92.29,92.26,92.27,191060.0,92.27,92.29,92.26,92.27,191060.0
2019-04-12 15:10:00,92.27,92.28,92.23,92.23,339860.0,92.27,92.28,92.23,92.23,339860.0
2019-04-12 15:15:00,92.23,92.26,92.2,92.2,267360.0,92.23,92.26,92.2,92.2,267360.0
2019-04-12 15:20:00,92.21,92.22,92.13,92.13,469100.0,92.21,92.22,92.13,92.13,469100.0
2019-04-12 15:25:00,92.13,92.21,92.12,92.19,270300.0,92.13,92.21,92.12,92.19,270300.0
2019-04-12 15:30:00,92.19,92.24,92.18,92.22,398840.0,92.19,92.24,92.18,92.22,398840.0
2019-04-12 15:35:00,92.22,92.25,92.21,92.24,453560.0,92.22,92.25,92.21,92.24,453560.0
2019-04-12 15:40:00,92.24,92.26,92.16,92.18,456080.0,92.24,92.26,92.16,92.18,456080.0
2019-04-12 15:45:00,92.17,92.2,92.16,92.2,299620.0,92.17,92.2,92.16,92.2,299620.0
2019-04-12 15:50:00,92.19,92.19,92.09,92.13,809500.0,92.19,92.19,92.09,92.13,809500.0
2019-04-12 15:55:00,92.13,92.2,92.11,92.15,1774140.0,92.13,92.2,92.11,92.15,1774140.0
2019-04-15 09:30:00,92.1,92.15,91.9,92.04,1786160.0,92.1,92.15,91.9,92.04,1786160.0
2019-04-15 09:35:00,92.02,92.11,91.99,92.08,946680.0,92.02,92.11,91.99,92.08,946680.0
2019-04-15 09:40:00,92.05,92.09,91.9,91.95,1030940.0,92.05,92.09,91.9,91.95,1030940.0
2019-04-15 09:45:00,91.94,91.98,91.79,91.87,842240.0,91.94,91.98,91.79,91.87,842240.0
2019-04-15 09:50:00,91.86,91.86,91.66,91.73,1073900.0,91.86,91.86,91.66,91.73,1073900.0
2019-04-15 09:55:00,91.76,91.89,91.73,91.8,722600.0,91.76,91.89,91.73,91.8,722600.0
2019-04-15 10:00:00,91.81,91.84,91.63,91.64,927780.0,91.81,91.84,91.63,91.64,927780.0
2019-04-15 10:05:00,91.63,91.72,91.55,91.57,1051480.0,91.63,91.72,91.55,91.57,1051480.0
2019-04-15 10:10:00,91.56,91.59,91.45,91.47,1057400.0,91.56,91.59,91.45,91.47,1057400.0
2019-04-15 10:15:00,91.46,91.52,91.41,91.46,721320.0,91.46,91.52,91.41,91.46,721320.0
2019-04-15 10:20:00,91.46,91.58,91.46,91.55,493120.0,91.46,91.58,91.46,91.55,493120.0
2019-04-15 10:25:00,91.52,91.53,91.32,91.32,674780.0,91.52,91.53,91.32,91.32,674780.0
2019-04-15 10:30:00,91.31,91.39,91.26,91.37,754180.0,91.31,91.39,91.26,91.37,754180.0
2019-04-15 10:35:00,91.38,91.38,91.12,91.19,1233140.0,91.38,91.38,91.12,91.19,1233140.0
2019-04-15 10:40:00,91.2,91.24,90.95,90.97,1127320.0,91.2,91.24,90.95,90.97,1127320.0
2019-04-15 10:45:00,90.97,91.17,90.96,91.15,770560.0,90.97,91.17,90.96,91.15,770560.0
2019-04-15 10:50:00,91.15,91.27,91.13,91.25,591980.0,91.15,91.27,91.13,91.25,591980.0
2019-04-15 10:55:00,91.26,91.26,91.15,91.15,325060.0,91.26,91.26,91.15,91.15,325060.0
2019-04-15 11:00:00,91.17,91.2,91.13,91.15,301240.0,91.17,91.2,91.13,91.15,301240.0
2019-04-15 11:05:00,91.15,91.23,91.1,91.21,411820.0,91.15,91.23,91.1,91.21,411820.0
2019-04-15 11:10:00,91.21,91.28,91.19,91.24,542480.0,91.21,91.28,91.19,91.24,542480.0
2019-04-15 11:15:00,91.24,91.41,91.24,91.35,694760.0,91.24,91.41,91.24,91.35,694760.0
2019-04-15 11:20:00,91.37,91.47,91.33,91.47,364260.0,91.37,91.47,91.33,91.47,364260.0
2019-04-15 11:25:00,91.47,91.53,91.41,91.47,601680.0,91.47,91.53,91.41,91.47,601680.0
2019-04-15 11:30:00,91.47,91.48,91.4,91.43,278240.0,91.47,91.48,91.4,91.43,278240.0
2019-04-15 11:35:00,91.44,91.55,91.44,91.46,262060.0,91.44,91.55,91.44,91.46,262060.0
2019-04-15 11:40:00,91.46,91.49,91.38,91.42,348520.0,91.46,91.49,91.38,91.42,348520.0
2019-04-15 11:45:00,91.43,91.48,91.36,91.46,336400.0,91.43,91.48,91.36,91.46,336400.0
2019-04-15 11:50:00,91.47,91.61,91.47,91.56,494900.0,91.47,91.61,91.47,91.56,494900.0
2019-04-15 11:55:00,91.55,91.68,91.55,91.57,445320.0,91.55,91.68,91.55,91.57,445320.0
2019-04-15 12:00:00,91.57,91.62,91.52,91.58,294700.0,91.57,91.62,91.52,91.58,294700.0
2019-04-15 12:05:00,91.59,91.65,91.56,91.57,304200.0,91.59,91.65,91.56,91.57,304200.0
2019-04-15 12:10:00,91.57,91.57,91.46,91.55,319380.0,91.57,91.57,91.46,91.55,319380.0
2019-04-15 12:15:00,91.55,91.62,91.53,91.62,303760.0,91.55,91.62,91.53,91.62,303760.0
2019-04-15 12:20:00,91.62,91.64,91.54,91.57,160960.0,91.62,91.64,91.54,91.57,160960.0
2019-04-15 12:25:00,91.6,91.64,91.59,91.59,149960.0,91.6,91.64,91.59,91.59,149960.0
2019-04-15 12:30:00,91.61,91.65,91.6,91.6,172960.0,91.61,91.65,91.6,91.6,172960.0
2019-04-15 12:35:00,91.6,91.67,91.59,91.63,234660.0,91.6,91.67,91.59,91.63,234660.0
2019-04-15 12:40:00,91.65,91.72,91.64,91.72,279460.0,91.65,91.72,91.64,91.72,279460.0
2019-04-15 12:45:00,91.72,91.74,91.7,91.7,334940.0,91.72,91.74,91.7,91.7,334940.0
2019-04-15 12:50:00,91.71,91.73,91.65,91.67,256460.0,91.71,91.73,91.65,91.67,256460.0
2019-04-15 12:55:00,91.66,91.67,91.61,91.65,171580.0,91.66,91.67,91.61,91.65,171580.0
2019-04-15 13:00:00,91.67,91.73,91.66,91.73,335680.0,91.67,91.73,91.66,91.73,335680.0
2019-04-15 13:05:00,91.73,91.8,91.73,91.79,382320.0,91.73,91.8,91.73,91.79,382320.0
2019-04-15 13:10:00,91.77,91.8,91.75,91.79,390620.0,91.77,91.8,91.75,91.79,390620.0
2019-04-15 13:15:00,91.79,91.88,91.78,91.83,346280.0,91.79,91.88,91.78,91.83,346280.0
2019-04-15 13:20:00,91.83,91.87,91.82,91.85,330080.0,91.83,91.87,91.82,91.85,330080.0
2019-04-15 13:25:00,91.85,91.85,91.8,91.85,248600.0,91.85,91.85,91.8,91.85,248600.0
2019-04-15 13:30:00,91.83,91.86,91.81,91.86,219800.0,91.83,91.86,91.81,91.86,219800.0
2019-04-15 13:35:00,91.87,91.95,91.86,91.94,621740.0,91.87,91.95,91.86,91.94,621740.0
2019-04-15 13:40:00,91.95,91.98,91.92,91.93,175500.0,91.95,91.98,91.92,91.93,175500.0
2019-04-15 13:45:00,91.93,91.94,91.89,91.91,113240.0,91.93,91.94,91.89,91.91,113240.0
2019-04-15 13:50:00,91.91,91.94,91.88,91.9,158640.0,91.91,91.94,91.88,91.9,158640.0
2019-04-15 13:55:00,91.89,91.92,91.88,91.91,129940.0,91.89,91.92,91.88,91.91,129940.0
2019-04-15 14:00:00,91.9,91.94,91.86,91.89,229380.0,91.9,91.94,91.86,91.89,229380.0
2019-04-15 14:05:00,91.88,91.94,91.88,91.94,244460.0,91.88,91.94,91.88,91.94,244460.0
2019-04-15 14:10:00,91.93,91.98,91.91,91.98,186620.0,91.93,91.98,91.91,91.98,186620.0
2019-04-15 14:15:00,91.98,92.04,91.98,92.03,595420.0,91.98,92.04,91.98,92.03,595420.0
2019-04-15 14:20:00,92.03,92.05,91.99,91.99,574240.0,92.03,92.05,91.99,91.99,574240.0
2019-04-15 14:25:00,91.98,92.05,91.98,92.04,241560.0,91.98,92.05,91.98,92.04,241560.0
2019-04-15 14:30:00,92.04,92.13,92.04,92.09,544360.0,92.04,92.13,92.04,92.09,544360.0
2019-04-15 14:35:00,92.1,92.11,92.02,92.09,249980.0,92.1,92.11,92.02,92.09,249980.0
2019-04-15 14:40:00,92.08,92.15,92.08,92.12,368800.0,92.08,92.15,92.08,92.12,368800.0
2019-04-15 14:45:00,92.11,92.18,92.11,92.14,484360.0,92.11,92.18,92.11,92.14,484360.0
2019-04-15 14:50:00,92.15,92.18,92.13,92.18,371360.0,92.15,92.18,92.13,92.18,371360.0
2019-04-15 14:55:00,92.18,92.25,92.16,92.25,471340.0,92.18,92.25,92.16,92.25,471340.0
2019-04-15 15:00:00,92.24,92.29,92.23,92.25,518900.0,92.24,92.29,92.23,92.25,518900.0
2019-04-15 15:05:00,92.25,92.34,92.21,92.32,610440.0,92.25,92.34,92.21,92.32,610440.0
2019-04-15 15:10:00,92.32,92.34,92.3,92.31,345760.0,92.32,92.34,92.3,92.31,345760.0
2019-04-15 15:15:00,92.32,92.32,92.27,92.3,295700.0,92.32,92.32,92.27,92.3,295700.0
2019-04-15 15:20:00,92.3,92.3,92.21,92.23,310080.0,92.3,92.3,92.21,92.23,310080.0
2019-04-15 15:25:00,92.23,92.26,92.19,92.2,216980.0,92.23,92.26,92.19,92.2,216980.0
2019-04-15 15:30:00,92.2,92.21,92.06,92.07,708160.0,92.2,92.21,92.06,92.07,708160.0
2019-04-15 15:35:00,92.08,92.18,92.07,92.12,383520.0,92.08,92.18,92.07,92.12,383520.0
2019-04-15 15:40:00,92.11,92.2,92.07,92.16,388360.0,92.11,92.2,92.07,92.16,388360.0
2019-04-15 15:45:00,92.18,92.19,92.1,92.12,352780.0,92.18,92.19,92.1,92.12,352780.0
2019-04-15 15:50:00,92.11,92.14,92.04,92.11,596500.0,92.11,92.14,92.04,92.11,596500.0
2019-04-15 15:55:00,92.13,92.24,92.11,92.24,963920.0,92.13,92.24,92.11,92.24,963920.0
2019-04-16 09:30:00,92.57,92.65,92.4,92.46,2140340.0,92.57,92.65,92.4,92.46,2140340.0
2019-04-16 09:35:00,92.5,92.57,92.45,92.55,920540.0,92.5,92.57,92.45,92.55,920540.0
2019-04-16 09:40:00,92.55,92.87,92.52,92.83,2005740.0,92.55,92.87,92.52,92.83,2005740.0
2019-04-16 09:45:00,92.83,92.86,92.74,92.79,1045300.0,92.83,92.86,92.74,92.79,1045300.0
2019-04-16 09:50:00,92.78,92.84,92.7,92.77,916940.0,92.78,92.84,92.7,92.77,916940.0
2019-04-16 09:55:00,92.77,92.78,92.71,92.76,561760.0,92.77,92.78,92.71,92.76,561760.0
2019-04-16 10:00:00,92.77,92.95,92.77,92.9,1115280.0,92.77,92.95,92.77,92.9,1115280.0
2019-04-16 10:05:00,92.93,92.94,92.84,92.88,351820.0,92.93,92.94,92.84,92.88,351820.0
2019-04-16 10:10:00,92.88,93.0,92.88,92.99,707140.0,92.88,93.0,92.88,92.99,707140.0
2019-04-16 10:15:00,92.99,93.0,92.94,92.98,385160.0,92.99,93.0,92.94,92.98,385160.0
2019-04-16 10:20:00,92.97,92.97,92.9,92.93,328280.0,92.97,92.97,92.9,92.93,328280.0
2019-04-16 10:25:00,92.93,92.93,92.8,92.93,372140.0,92.93,92.93,92.8,92.93,372140.0
2019-04-16 10:30:00,92.93,92.93,92.85,92.88,217600.0,92.93,92.93,92.85,92.88,217600.0
2019-04-16 10:35:00,92.88,92.96,92.87,92.95,340480.0,92.88,92.96,92.87,92.95,340480.0
2019-04-16 10:40:00,92.95,92.96,92.88,92.88,336880.0,92.95,92.96,92.88,92.88,336880.0
2019-04-16 10:45:00,92.87,92.88,92.78,92.84,605400.0,92.87,92.88,92.78,92.84,605400.0
2019-04-16 10:50:00,92.82,92.93,92.8,92.93,236580.0,92.82,92.93,92.8,92.93,236580.0
2019-04-16 10:55:00,92.93,92.98,92.93,92.93,281160.0,92.93,92.98,92.93,92.93,281160.0
2019-04-16 11:00:00,92.94,92.95,92.88,92.92,173880.0,92.94,92.95,92.88,92.92,173880.0
2019-04-16 11:05:00,92.91,93.0,92.91,92.99,616960.0,92.91,93.0,92.91,92.99,616960.0
2019-04-16 11:10:00,92.99,93.01,92.97,93.0,537400.0,92.99,93.01,92.97,93.0,537400.0
2019-04-16 11:15:00,93.0,93.07,92.94,93.07,426460.0,93.0,93.07,92.94,93.07,426460.0
2019-04-16 11:20:00,93.06,93.08,93.01,93.08,274620.0,93.06,93.08,93.01,93.08,274620.0
2019-04-16 11:25:00,93.07,93.07,92.97,92.99,289700.0,93.07,93.07,92.97,92.99,289700.0
2019-04-16 11:30:00,92.98,92.99,92.91,92.98,252420.0,92.98,92.99,92.91,92.98,252420.0
2019-04-16 11:35:00,92.98,92.99,92.91,92.92,146700.0,92.98,92.99,92.91,92.92,146700.0
2019-04-16 11:40:00,92.92,92.95,92.89,92.95,110220.0,92.92,92.95,92.89,92.95,110220.0
2019-04-16 11:45:00,92.96,92.96,92.89,92.95,166800.0,92.96,92.96,92.89,92.95,166800.0
2019-04-16 11:50:00,92.96,93.03,92.95,93.02,204120.0,92.96,93.03,92.95,93.02,204120.0
2019-04-16 11:55:00,93.02,93.05,92.99,93.01,159400.0,93.02,93.05,92.99,93.01,159400.0
2019-04-16 12:00:00,92.99,93.07,92.98,93.05,184120.0,92.99,93.07,92.98,93.05,184120.0
2019-04-16 12:05:00,93.05,93.1,93.05,93.08,162960.0,93.05,93.1,93.05,93.08,162960.0
2019-04-16 12:10:00,93.06,93.08,93.05,93.07,110620.0,93.06,93.08,93.05,93.07,110620.0
2019-04-16 12:15:00,93.06,93.08,93.01,93.06,123340.0,93.06,93.08,93.01,93.06,123340.0
2019-04-16 12:20:00,93.05,93.07,93.02,93.05,87600.0,93.05,93.07,93.02,93.05,87600.0
2019-04-16 12:25:00,93.06,93.15,93.06,93.13,379420.0,93.06,93.15,93.06,93.13,379420.0
2019-04-16 12:30:00,93.12,93.15,93.08,93.14,253220.0,93.12,93.15,93.08,93.14,253220.0
2019-04-16 12:35:00,93.13,93.22,93.12,93.2,377400.0,93.13,93.22,93.12,93.2,377400.0
2019-04-16 12:40:00,93.19,93.23,93.18,93.21,240060.0,93.19,93.23,93.18,93.21,240060.0
2019-04-16 12:45:00,93.2,93.24,93.17,93.2,333200.0,93.2,93.24,93.17,93.2,333200.0
2019-04-16 12:50:00,93.2,93.25,93.2,93.22,280440.0,93.2,93.25,93.2,93.22,280440.0
2019-04-16 12:55:00,93.22,93.31,93.22,93.29,370500.0,93.22,93.31,93.22,93.29,370500.0
2019-04-16 13:00:00,93.28,93.32,93.26,93.29,314460.0,93.28,93.32,93.26,93.29,314460.0
2019-04-16 13:05:00,93.3,93.32,93.26,93.27,135500.0,93.3,93.32,93.26,93.27,135500.0
2019-04-16 13:10:00,93.27,93.29,93.24,93.25,161660.0,93.27,93.29,93.24,93.25,161660.0
2019-04-16 13:15:00,93.24,93.31,93.24,93.31,137600.0,93.24,93.31,93.24,93.31,137600.0
2019-04-16 13:20:00,93.31,93.35,93.3,93.34,184340.0,93.31,93.35,93.3,93.34,184340.0
2019-04-16 13:25:00,93.34,93.34,93.27,93.27,110440.0,93.34,93.34,93.27,93.27,110440.0
2019-04-16 13:30:00,93.27,93.28,93.23,93.26,333200.0,93.27,93.28,93.23,93.26,333200.0
2019-04-16 13:35:00,93.26,93.31,93.25,93.31,162500.0,93.26,93.31,93.25,93.31,162500.0
2019-04-16 13:40:00,93.32,93.34,93.29,93.32,190280.0,93.32,93.34,93.29,93.32,190280.0
2019-04-16 13:45:00,93.33,93.36,93.33,93.35,274160.0,93.33,93.36,93.33,93.35,274160.0
2019-04-16 13:50:00,93.36,93.4,93.36,93.38,204480.0,93.36,93.4,93.36,93.38,204480.0
2019-04-16 13:55:00,93.38,93.39,93.3,93.32,192960.0,93.38,93.39,93.3,93.32,192960.0
2019-04-16 14:00:00,93.3,93.3,93.23,93.24,390000.0,93.3,93.3,93.23,93.24,390000.0
2019-04-16 14:05:00,93.25,93.31,93.23,93.3,235700.0,93.25,93.31,93.23,93.3,235700.0
2019-04-16 14:10:00,93.3,93.34,93.29,93.32,171100.0,93.3,93.34,93.29,93.32,171100.0
2019-04-16 14:15:00,93.32,93.38,93.32,93.38,227360.0,93.32,93.38,93.32,93.38,227360.0
2019-04-16 14:20:00,93.38,93.4,93.36,93.38,176260.0,93.38,93.4,93.36,93.38,176260.0
2019-04-16 14:25:00,93.39,93.4,93.36,93.37,217960.0,93.39,93.4,93.36,93.37,217960.0
2019-04-16 14:30:00,93.37,93.43,93.37,93.38,329700.0,93.37,93.43,93.37,93.38,329700.0
2019-04-16 14:35:00,93.38,93.44,93.34,93.43,301300.0,93.38,93.44,93.34,93.43,301300.0
2019-04-16 14:40:00,93.43,93.44,93.4,93.42,172060.0,93.43,93.44,93.4,93.42,172060.0
2019-04-16 14:45:00,93.42,93.45,93.4,93.42,187760.0,93.42,93.45,93.4,93.42,187760.0
2019-04-16 14:50:00,93.41,93.46,93.41,93.46,353100.0,93.41,93.46,93.41,93.46,353100.0
2019-04-16 14:55:00,93.46,93.49,93.45,93.48,247440.0,93.46,93.49,93.45,93.48,247440.0
2019-04-16 15:00:00,93.49,93.49,93.41,93.43,438760.0,93.49,93.49,93.41,93.43,438760.0
2019-04-16 15:05:00,93.42,93.44,93.4,93.4,248500.0,93.42,93.44,93.4,93.4,248500.0
2019-04-16 15:10:00,93.4,93.42,93.36,93.38,295120.0,93.4,93.42,93.36,93.38,295120.0
2019-04-16 15:15:00,93.37,93.38,93.33,93.36,313500.0,93.37,93.38,93.33,93.36,313500.0
2019-04-16 15:20:00,93.36,93.36,93.27,93.29,368340.0,93.36,93.36,93.27,93.29,368340.0
2019-04-16 15:25:00,93.29,93.3,93.18,93.2,450720.0,93.29,93.3,93.18,93.2,450720.0
2019-04-16 15:30:00,93.2,93.23,93.06,93.08,934200.0,93.2,93.23,93.06,93.08,934200.0
2019-04-16 15:35:00,93.08,93.08,92.97,93.04,894400.0,93.08,93.08,92.97,93.04,894400.0
2019-04-16 15:40:00,93.03,93.1,93.03,93.07,611880.0,93.03,93.1,93.03,93.07,611880.0
2019-04-16 15:45:00,93.09,93.1,93.0,93.04,547580.0,93.09,93.1,93.0,93.04,547580.0
2019-04-16 15:50:00,93.04,93.13,93.02,93.07,515920.0,93.04,93.13,93.02,93.07,515920.0
2019-04-16 15:55:00,93.07,93.16,93.04,93.15,1072040.0,93.07,93.16,93.04,93.15,1072040.0
2019-04-17 09:30:00,93.64,93.82,93.58,93.69,2376420.0,93.64,93.82,93.58,93.69,2376420.0
2019-04-17 09:35:00,93.67,93.67,93.41,93.47,1440120.0,93.67,93.67,93.41,93.47,1440120.0
2019-04-17 09:40:00,93.45,93.48,93.23,93.47,1214800.0,93.45,93.48,93.23,93.47,1214800.0
2019-04-17 09:45:00,93.47,93.57,93.44,93.55,818880.0,93.47,93.57,93.44,93.55,818880.0
2019-04-17 09:50:00,93.59,93.63,93.36,93.39,938740.0,93.59,93.63,93.36,93.39,938740.0
2019-04-17 09:55:00,93.43,93.45,93.3,93.32,665360.0,93.43,93.45,93.3,93.32,665360.0
2019-04-17 10:00:00,93.31,93.31,93.03,93.21,1036020.0,93.31,93.31,93.03,93.21,1036020.0
2019-04-17 10:05:00,93.22,93.29,93.12,93.16,325080.0,93.22,93.29,93.12,93.16,325080.0
2019-04-17 10:10:00,93.16,93.3,93.16,93.2,385620.0,93.16,93.3,93.16,93.2,385620.0
2019-04-17 10:15:00,93.2,93.36,93.2,93.33,470440.0,93.2,93.36,93.2,93.33,470440.0
2019-04-17 10:20:00,93.32,93.49,93.31,93.45,473680.0,93.32,93.49,93.31,93.45,473680.0
2019-04-17 10:25:00,93.45,93.5,93.41,93.42,374620.0,93.45,93.5,93.41,93.42,374620.0
2019-04-17 10:30:00,93.42,93.43,93.34,93.4,266280.0,93.42,93.43,93.34,93.4,266280.0
2019-04-17 10:35:00,93.41,93.51,93.41,93.5,242200.0,93.41,93.51,93.41,93.5,242200.0
2019-04-17 10:40:00,93.49,93.52,93.39,93.41,351520.0,93.49,93.52,93.39,93.41,351520.0
2019-04-17 10:45:00,93.39,93.46,93.35,93.41,212120.0,93.39,93.46,93.35,93.41,212120.0
2019-04-17 10:50:00,93.42,93.44,93.3,93.33,239260.0,93.42,93.44,93.3,93.33,239260.0
2019-04-17 10:55:00,93.33,93.37,93.27,93.32,218160.0,93.33,93.37,93.27,93.32,218160.0
2019-04-17 11:00:00,93.31,93.34,93.23,93.31,217480.0,93.31,93.34,93.23,93.31,217480.0
2019-04-17 11:05:00,93.31,93.46,93.26,93.46,306740.0,93.31,93.46,93.26,93.46,306740.0
2019-04-17 11:10:00,93.46,93.48,93.37,93.39,227700.0,93.46,93.48,93.37,93.39,227700.0
2019-04-17 11:15:00,93.42,93.42,93.34,93.4,115920.0,93.42,93.42,93.34,93.4,115920.0
2019-04-17 11:20:00,93.38,93.44,93.36,93.38,101920.0,93.38,93.44,93.36,93.38,101920.0
2019-04-17 11:25:00,93.38,93.38,93.22,93.29,320300.0,93.38,93.38,93.22,93.29,320300.0
2019-04-17 11:30:00,93.29,93.33,93.18,93.19,382420.0,93.29,93.33,93.18,93.19,382420.0
2019-04-17 11:35:00,93.18,93.33,93.16,93.32,369420.0,93.18,93.33,93.16,93.32,369420.0
2019-04-17 11:40:00,93.33,93.35,93.27,93.3,187040.0,93.33,93.35,93.27,93.3,187040.0
2019-04-17 11:45:00,93.3,93.44,93.29,93.42,385000.0,93.3,93.44,93.29,93.42,385000.0
2019-04-17 11:50:00,93.42,93.44,93.4,93.44,178660.0,93.42,93.44,93.4,93.44,178660.0
2019-04-17 11:55:00,93.45,93.45,93.36,93.38,194180.0,93.45,93.45,93.36,93.38,194180.0
2019-04-17 12:00:00,93.37,93.39,93.31,93.35,203120.0,93.37,93.39,93.31,93.35,203120.0
2019-04-17 12:05:00,93.34,93.35,93.23,93.23,198760.0,93.34,93.35,93.23,93.23,198760.0
2019-04-17 12:10:00,93.26,93.29,93.21,93.29,219880.0,93.26,93.29,93.21,93.29,219880.0
2019-04-17 12:15:00,93.29,93.33,93.27,93.27,201280.0,93.29,93.33,93.27,93.27,201280.0
2019-04-17 12:20:00,93.27,93.34,93.27,93.33,82080.0,93.27,93.34,93.27,93.33,82080.0
2019-04-17 12:25:00,93.34,93.42,93.34,93.41,258220.0,93.34,93.42,93.34,93.41,258220.0
2019-04-17 12:30:00,93.4,93.47,93.39,93.41,202600.0,93.4,93.47,93.39,93.41,202600.0
2019-04-17 12:35:00,93.43,93.48,93.42,93.42,105020.0,93.43,93.48,93.42,93.42,105020.0
2019-04-17 12:40:00,93.42,93.47,93.41,93.43,136700.0,93.42,93.47,93.41,93.43,136700.0
2019-04-17 12:45:00,93.42,93.45,93.4,93.4,97700.0,93.42,93.45,93.4,93.4,97700.0
2019-04-17 12:50:00,93.42,93.48,93.42,93.48,169840.0,93.42,93.48,93.42,93.48,169840.0
2019-04-17 12:55:00,93.46,93.51,93.44,93.45,362980.0,93.46,93.51,93.44,93.45,362980.0
2019-04-17 13:00:00,93.46,93.47,93.42,93.44,81240.0,93.46,93.47,93.42,93.44,81240.0
2019-04-17 13:05:00,93.44,93.48,93.41,93.47,129960.0,93.44,93.48,93.41,93.47,129960.0
2019-04-17 13:10:00,93.46,93.55,93.44,93.55,248640.0,93.46,93.55,93.44,93.55,248640.0
2019-04-17 13:15:00,93.54,93.59,93.54,93.59,218460.0,93.54,93.59,93.54,93.59,218460.0
2019-04-17 13:20:00,93.58,93.6,93.5,93.55,419660.0,93.58,93.6,93.5,93.55,419660.0
2019-04-17 13:25:00,93.56,93.58,93.51,93.53,144540.0,93.56,93.58,93.51,93.53,144540.0
2019-04-17 13:30:00,93.54,93.55,93.48,93.55,264520.0,93.54,93.55,93.48,93.55,264520.0
2019-04-17 13:35:00,93.55,93.61,93.54,93.59,396020.0,93.55,93.61,93.54,93.59,396020.0
2019-04-17 13:40:00,93.59,93.61,93.54,93.59,183300.0,93.59,93.61,93.54,93.59,183300.0
2019-04-17 13:45:00,93.6,93.6,93.56,93.57,69020.0,93.6,93.6,93.56,93.57,69020.0
2019-04-17 13:50:00,93.56,93.58,93.49,93.52,308160.0,93.56,93.58,93.49,93.52,308160.0
2019-04-17 13:55:00,93.51,93.55,93.5,93.54,97420.0,93.51,93.55,93.5,93.54,97420.0
2019-04-17 14:00:00,93.53,93.57,93.5,93.51,164420.0,93.53,93.57,93.5,93.51,164420.0
2019-04-17 14:05:00,93.5,93.52,93.43,93.45,184160.0,93.5,93.52,93.43,93.45,184160.0
2019-04-17 14:10:00,93.45,93.47,93.31,93.36,338780.0,93.45,93.47,93.31,93.36,338780.0
2019-04-17 14:15:00,93.35,93.5,93.35,93.49,258840.0,93.35,93.5,93.35,93.49,258840.0
2019-04-17 14:20:00,93.49,93.49,93.33,93.35,166600.0,93.49,93.49,93.33,93.35,166600.0
2019-04-17 14:25:00,93.32,93.32,93.23,93.26,337860.0,93.32,93.32,93.23,93.26,337860.0
2019-04-17 14:30:00,93.25,93.32,93.25,93.27,263620.0,93.25,93.32,93.25,93.27,263620.0
2019-04-17 14:35:00,93.28,93.33,93.25,93.25,181440.0,93.28,93.33,93.25,93.25,181440.0
2019-04-17 14:40:00,93.27,93.3,93.19,93.25,304660.0,93.27,93.3,93.19,93.25,304660.0
2019-04-17 14:45:00,93.25,93.27,93.13,93.15,401260.0,93.25,93.27,93.13,93.15,401260.0
2019-04-17 14:50:00,93.17,93.22,93.15,93.21,289100.0,93.17,93.22,93.15,93.21,289100.0
2019-04-17 14:55:00,93.2,93.23,93.17,93.18,207460.0,93.2,93.23,93.17,93.18,207460.0
2019-04-17 15:00:00,93.18,93.26,93.18,93.2,406400.0,93.18,93.26,93.18,93.2,406400.0
2019-04-17 15:05:00,93.2,93.24,93.1,93.12,318040.0,93.2,93.24,93.1,93.12,318040.0
2019-04-17 15:10:00,93.12,93.12,93.03,93.09,447840.0,93.12,93.12,93.03,93.09,447840.0
2019-04-17 15:15:00,93.08,93.1,93.03,93.04,629260.0,93.08,93.1,93.03,93.04,629260.0
2019-04-17 15:20:00,93.03,93.11,93.02,93.1,489560.0,93.03,93.11,93.02,93.1,489560.0
2019-04-17 15:25:00,93.1,93.14,93.09,93.11,226080.0,93.1,93.14,93.09,93.11,226080.0
2019-04-17 15:30:00,93.11,93.17,93.11,93.14,331080.0,93.11,93.17,93.11,93.14,331080.0
2019-04-17 15:35:00,93.16,93.21,93.09,93.2,412140.0,93.16,93.21,93.09,93.2,412140.0
2019-04-17 15:40:00,93.21,93.23,93.15,93.21,352320.0,93.21,93.23,93.15,93.21,352320.0
2019-04-17 15:45:00,93.2,93.21,93.12,93.2,405520.0,93.2,93.21,93.12,93.2,405520.0
2019-04-17 15:50:00,93.19,93.29,93.18,93.23,729140.0,93.19,93.29,93.18,93.23,729140.0
2019-04-17 15:55:00,93.22,93.3,93.18,93.24,1398780.0,93.22,93.3,93.18,93.24,1398780.0
2019-04-18 09:30:00,93.31,93.54,93.13,93.28,4882040.0,93.31,93.54,93.13,93.28,4882040.0
2019-04-18 09:35:00,93.29,93.34,93.15,93.29,942280.0,93.29,93.34,93.15,93.29,942280.0
2019-04-18 09:40:00,93.31,93.4,93.28,93.34,577520.0,93.31,93.4,93.28,93.34,577520.0
2019-04-18 09:45:00,93.33,93.46,93.3,93.39,652180.0,93.33,93.46,93.3,93.39,652180.0
2019-04-18 09:50:00,93.4,93.42,93.31,93.33,668880.0,93.4,93.42,93.31,93.33,668880.0
2019-04-18 09:55:00,93.33,93.36,93.22,93.23,551140.0,93.33,93.36,93.22,93.23,551140.0
2019-04-18 10:00:00,93.24,93.29,93.1,93.16,610880.0,93.24,93.29,93.1,93.16,610880.0
2019-04-18 10:05:00,93.13,93.33,93.11,93.28,797600.0,93.13,93.33,93.11,93.28,797600.0
2019-04-18 10:10:00,93.25,93.28,93.1,93.2,458180.0,93.25,93.28,93.1,93.2,458180.0
2019-04-18 10:15:00,93.2,93.27,93.14,93.17,305260.0,93.2,93.27,93.14,93.17,305260.0
2019-04-18 10:20:00,93.16,93.16,93.01,93.02,708000.0,93.16,93.16,93.01,93.02,708000.0
2019-04-18 10:25:00,93.01,93.1,92.97,93.07,401560.0,93.01,93.1,92.97,93.07,401560.0
2019-04-18 10:30:00,93.07,93.15,93.06,93.12,380840.0,93.07,93.15,93.06,93.12,380840.0
2019-04-18 10:35:00,93.1,93.17,93.08,93.08,311260.0,93.1,93.17,93.08,93.08,311260.0
2019-04-18 10:40:00,93.07,93.09,92.98,93.02,439260.0,93.07,93.09,92.98,93.02,439260.0
2019-04-18 10:45:00,93.02,93.13,93.02,93.12,417220.0,93.02,93.13,93.02,93.12,417220.0
2019-04-18 10:50:00,93.11,93.16,93.07,93.13,489740.0,93.11,93.16,93.07,93.13,489740.0
2019-04-18 10:55:00,93.13,93.22,93.12,93.19,290060.0,93.13,93.22,93.12,93.19,290060.0
2019-04-18 11:00:00,93.23,93.23,93.17,93.18,162140.0,93.23,93.23,93.17,93.18,162140.0
2019-04-18 11:05:00,93.17,93.22,93.12,93.22,230300.0,93.17,93.22,93.12,93.22,230300.0
2019-04-18 11:10:00,93.21,93.25,93.19,93.22,183060.0,93.21,93.25,93.19,93.22,183060.0
2019-04-18 11:15:00,93.21,93.24,93.17,93.18,196940.0,93.21,93.24,93.17,93.18,196940.0
2019-04-18 11:20:00,93.2,93.22,93.13,93.16,137980.0,93.2,93.22,93.13,93.16,137980.0
2019-04-18 11:25:00,93.16,93.27,93.16,93.19,277900.0,93.16,93.27,93.16,93.19,277900.0
2019-04-18 11:30:00,93.21,93.21,93.17,93.21,67900.0,93.21,93.21,93.17,93.21,67900.0
2019-04-18 11:35:00,93.19,93.19,93.14,93.16,177500.0,93.19,93.19,93.14,93.16,177500.0
2019-04-18 11:40:00,93.15,93.2,93.11,93.18,271080.0,93.15,93.2,93.11,93.18,271080.0
2019-04-18 11:45:00,93.19,93.19,93.13,93.13,133880.0,93.19,93.19,93.13,93.13,133880.0
2019-04-18 11:50:00,93.13,93.21,93.11,93.18,179080.0,93.13,93.21,93.11,93.18,179080.0
2019-04-18 11:55:00,93.2,93.24,93.18,93.23,153580.0,93.2,93.24,93.18,93.23,153580.0
2019-04-18 12:00:00,93.24,93.29,93.22,93.27,469720.0,93.24,93.29,93.22,93.27,469720.0
2019-04-18 12:05:00,93.27,93.29,93.24,93.25,283600.0,93.27,93.29,93.24,93.25,283600.0
2019-04-18 12:10:00,93.24,93.27,93.23,93.23,229600.0,93.24,93.27,93.23,93.23,229600.0
2019-04-18 12:15:00,93.23,93.26,93.2,93.24,195700.0,93.23,93.26,93.2,93.24,195700.0
2019-04-18 12:20:00,93.24,93.28,93.23,93.27,92500.0,93.24,93.28,93.23,93.27,92500.0
2019-04-18 12:25:00,93.28,93.28,93.2,93.22,299240.0,93.28,93.28,93.2,93.22,299240.0
2019-04-18 12:30:00,93.22,93.23,93.2,93.22,71800.0,93.22,93.23,93.2,93.22,71800.0
2019-04-18 12:35:00,93.22,93.23,93.2,93.23,104840.0,93.22,93.23,93.2,93.23,104840.0
2019-04-18 12:40:00,93.23,93.23,93.18,93.2,190620.0,93.23,93.23,93.18,93.2,190620.0
2019-04-18 12:45:00,93.2,93.22,93.2,93.22,189180.0,93.2,93.22,93.2,93.22,189180.0
2019-04-18 12:50:00,93.2,93.24,93.2,93.24,125060.0,93.2,93.24,93.2,93.24,125060.0
2019-04-18 12:55:00,93.24,93.24,93.19,93.2,202860.0,93.24,93.24,93.19,93.2,202860.0
2019-04-18 13:00:00,93.19,93.19,93.13,93.16,316000.0,93.19,93.19,93.13,93.16,316000.0
2019-04-18 13:05:00,93.16,93.16,93.12,93.13,82480.0,93.16,93.16,93.12,93.13,82480.0
2019-04-18 13:10:00,93.14,93.15,93.11,93.13,188120.0,93.14,93.15,93.11,93.13,188120.0
2019-04-18 13:15:00,93.13,93.13,93.08,93.12,299700.0,93.13,93.13,93.08,93.12,299700.0
2019-04-18 13:20:00,93.11,93.13,93.06,93.08,151360.0,93.11,93.13,93.06,93.08,151360.0
2019-04-18 13:25:00,93.07,93.1,93.05,93.09,227160.0,93.07,93.1,93.05,93.09,227160.0
2019-04-18 13:30:00,93.1,93.11,93.06,93.1,107480.0,93.1,93.11,93.06,93.1,107480.0
2019-04-18 13:35:00,93.08,93.17,93.08,93.16,260860.0,93.08,93.17,93.08,93.16,260860.0
2019-04-18 13:40:00,93.15,93.16,93.12,93.13,147560.0,93.15,93.16,93.12,93.13,147560.0
2019-04-18 13:45:00,93.13,93.23,93.13,93.23,355860.0,93.13,93.23,93.13,93.23,355860.0
2019-04-18 13:50:00,93.22,93.23,93.2,93.21,198620.0,93.22,93.23,93.2,93.21,198620.0
2019-04-18 13:55:00,93.21,93.25,93.21,93.23,185580.0,93.21,93.25,93.21,93.23,185580.0
2019-04-18 14:00:00,93.23,93.23,93.2,93.23,109640.0,93.23,93.23,93.2,93.23,109640.0
2019-04-18 14:05:00,93.23,93.28,93.19,93.27,310580.0,93.23,93.28,93.19,93.27,310580.0
2019-04-18 14:10:00,93.28,93.3,93.26,93.27,294260.0,93.28,93.3,93.26,93.27,294260.0
2019-04-18 14:15:00,93.28,93.29,93.26,93.26,89840.0,93.28,93.29,93.26,93.26,89840.0
2019-04-18 14:20:00,93.26,93.29,93.26,93.29,94800.0,93.26,93.29,93.26,93.29,94800.0
2019-04-18 14:25:00,93.29,93.35,93.28,93.33,495440.0,93.29,93.35,93.28,93.33,495440.0
2019-04-18 14:30:00,93.33,93.33,93.27,93.29,302160.0,93.33,93.33,93.27,93.29,302160.0
2019-04-18 14:35:00,93.28,93.3,93.25,93.26,286800.0,93.28,93.3,93.25,93.26,286800.0
2019-04-18 14:40:00,93.27,93.3,93.26,93.26,136020.0,93.27,93.3,93.26,93.26,136020.0
2019-04-18 14:45:00,93.25,93.27,93.23,93.25,115160.0,93.25,93.27,93.23,93.25,115160.0
2019-04-18 14:50:00,93.25,93.25,93.2,93.21,105320.0,93.25,93.25,93.2,93.21,105320.0
2019-04-18 14:55:00,93.22,93.22,93.17,93.17,228860.0,93.22,93.22,93.17,93.17,228860.0
2019-04-18 15:00:00,93.19,93.19,93.14,93.17,152340.0,93.19,93.19,93.14,93.17,152340.0
2019-04-18 15:05:00,93.17,93.19,93.15,93.16,135260.0,93.17,93.19,93.15,93.16,135260.0
2019-04-18 15:10:00,93.17,93.19,93.12,93.16,157740.0,93.17,93.19,93.12,93.16,157740.0
2019-04-18 15:15:00,93.16,93.16,93.13,93.15,196960.0,93.16,93.16,93.13,93.15,196960.0
2019-04-18 15:20:00,93.14,93.19,93.14,93.18,256080.0,93.14,93.19,93.14,93.18,256080.0
2019-04-18 15:25:00,93.18,93.19,93.14,93.14,333220.0,93.18,93.19,93.14,93.14,333220.0
2019-04-18 15:30:00,93.13,93.15,93.11,93.13,342440.0,93.13,93.15,93.11,93.13,342440.0
2019-04-18 15:35:00,93.14,93.17,93.12,93.14,318740.0,93.14,93.17,93.12,93.14,318740.0
2019-04-18 15:40:00,93.15,93.15,93.11,93.14,345980.0,93.15,93.15,93.11,93.14,345980.0
2019-04-18 15:45:00,93.13,93.14,93.07,93.07,528560.0,93.13,93.14,93.07,93.07,528560.0
2019-04-18 15:50:00,93.07,93.08,92.99,93.01,953180.0,93.07,93.08,92.99,93.01,953180.0
2019-04-18 15:55:00,93.01,93.1,93.0,93.07,1411400.0,93.01,93.1,93.0,93.07,1411400.0
2019-04-22 09:30:00,92.77,92.82,92.46,92.46,2463760.0,92.77,92.82,92.46,92.46,2463760.0
2019-04-22 09:35:00,92.46,92.65,92.28,92.59,1493020.0,92.46,92.65,92.28,92.59,1493020.0
2019-04-22 09:40:00,92.57,92.62,92.48,92.57,738260.0,92.57,92.62,92.48,92.57,738260.0
2019-04-22 09:45:00,92.6,92.64,92.51,92.63,431740.0,92.6,92.64,92.51,92.63,431740.0
2019-04-22 09:50:00,92.63,92.72,92.54,92.7,796660.0,92.63,92.72,92.54,92.7,796660.0
2019-04-22 09:55:00,92.72,92.92,92.71,92.91,1079780.0,92.72,92.92,92.71,92.91,1079780.0
2019-04-22 10:00:00,92.89,93.05,92.83,93.05,645520.0,92.89,93.05,92.83,93.05,645520.0
2019-04-22 10:05:00,93.05,93.17,93.04,93.15,813780.0,93.05,93.17,93.04,93.15,813780.0
2019-04-22 10:10:00,93.14,93.14,92.99,93.0,670420.0,93.14,93.14,92.99,93.0,670420.0
2019-04-22 10:15:00,93.0,93.12,92.99,93.1,252780.0,93.0,93.12,92.99,93.1,252780.0
2019-04-22 10:20:00,93.1,93.21,93.09,93.21,415060.0,93.1,93.21,93.09,93.21,415060.0
2019-04-22 10:25:00,93.21,93.33,93.19,93.31,677940.0,93.21,93.33,93.19,93.31,677940.0
2019-04-22 10:30:00,93.31,93.4,93.31,93.4,680980.0,93.31,93.4,93.31,93.4,680980.0
2019-04-22 10:35:00,93.4,93.4,93.32,93.33,566260.0,93.4,93.4,93.32,93.33,566260.0
2019-04-22 10:40:00,93.32,93.44,93.32,93.37,518300.0,93.32,93.44,93.32,93.37,518300.0
2019-04-22 10:45:00,93.36,93.45,93.33,93.44,382120.0,93.36,93.45,93.33,93.44,382120.0
2019-04-22 10:50:00,93.45,93.48,93.41,93.44,311860.0,93.45,93.48,93.41,93.44,311860.0
2019-04-22 10:55:00,93.43,93.54,93.42,93.54,542080.0,93.43,93.54,93.42,93.54,542080.0
2019-04-22 11:00:00,93.54,93.6,93.46,93.54,515660.0,93.54,93.6,93.46,93.54,515660.0
2019-04-22 11:05:00,93.54,93.54,93.46,93.51,313280.0,93.54,93.54,93.46,93.51,313280.0
2019-04-22 11:10:00,93.51,93.55,93.47,93.49,221540.0,93.51,93.55,93.47,93.49,221540.0
2019-04-22 11:15:00,93.49,93.59,93.48,93.59,345580.0,93.49,93.59,93.48,93.59,345580.0
2019-04-22 11:20:00,93.59,93.74,93.58,93.74,916920.0,93.59,93.74,93.58,93.74,916920.0
2019-04-22 11:25:00,93.73,93.76,93.66,93.73,477920.0,93.73,93.76,93.66,93.73,477920.0
2019-04-22 11:30:00,93.73,93.86,93.7,93.82,777040.0,93.73,93.86,93.7,93.82,777040.0
2019-04-22 11:35:00,93.82,93.84,93.78,93.81,480740.0,93.82,93.84,93.78,93.81,480740.0
2019-04-22 11:40:00,93.83,93.92,93.79,93.88,657780.0,93.83,93.92,93.79,93.88,657780.0
2019-04-22 11:45:00,93.89,93.9,93.83,93.86,311820.0,93.89,93.9,93.83,93.86,311820.0
2019-04-22 11:50:00,93.86,93.87,93.79,93.83,382120.0,93.86,93.87,93.79,93.83,382120.0
2019-04-22 11:55:00,93.82,93.86,93.82,93.84,57700.0,93.82,93.86,93.82,93.84,57700.0
2019-04-22 12:00:00,93.83,93.83,93.78,93.82,219320.0,93.83,93.83,93.78,93.82,219320.0
2019-04-22 12:05:00,93.82,93.84,93.8,93.83,160320.0,93.82,93.84,93.8,93.83,160320.0
2019-04-22 12:10:00,93.85,94.0,93.83,93.94,550400.0,93.85,94.0,93.83,93.94,550400.0
2019-04-22 12:15:00,93.93,93.99,93.93,93.98,382260.0,93.93,93.99,93.93,93.98,382260.0
2019-04-22 12:20:00,93.98,94.0,93.91,93.98,239900.0,93.98,94.0,93.91,93.98,239900.0
2019-04-22 12:25:00,93.98,94.0,93.95,93.97,234400.0,93.98,94.0,93.95,93.97,234400.0
2019-04-22 12:30:00,93.97,93.98,93.88,93.96,290240.0,93.97,93.98,93.88,93.96,290240.0
2019-04-22 12:35:00,93.95,93.97,93.93,93.95,153840.0,93.95,93.97,93.93,93.95,153840.0
2019-04-22 12:40:00,93.95,94.0,93.94,93.95,171820.0,93.95,94.0,93.94,93.95,171820.0
2019-04-22 12:45:00,93.96,94.07,93.95,94.04,566160.0,93.96,94.07,93.95,94.04,566160.0
2019-04-22 12:50:00,94.04,94.09,94.02,94.05,360680.0,94.04,94.09,94.02,94.05,360680.0
2019-04-22 12:55:00,94.06,94.15,94.05,94.15,436600.0,94.06,94.15,94.05,94.15,436600.0
2019-04-22 13:00:00,94.15,94.2,94.1,94.11,445900.0,94.15,94.2,94.1,94.11,445900.0
2019-04-22 13:05:00,94.1,94.12,94.02,94.04,431780.0,94.1,94.12,94.02,94.04,431780.0
2019-04-22 13:10:00,94.04,94.15,94.03,94.14,263340.0,94.04,94.15,94.03,94.14,263340.0
2019-04-22 13:15:00,94.13,94.17,94.11,94.12,218360.0,94.13,94.17,94.11,94.12,218360.0
2019-04-22 13:20:00,94.13,94.24,94.13,94.22,427220.0,94.13,94.24,94.13,94.22,427220.0
2019-04-22 13:25:00,94.22,94.3,94.21,94.23,596460.0,94.22,94.3,94.21,94.23,596460.0
2019-04-22 13:30:00,94.23,94.36,94.22,94.32,536200.0,94.23,94.36,94.22,94.32,536200.0
2019-04-22 13:35:00,94.32,94.35,94.29,94.34,380360.0,94.32,94.35,94.29,94.34,380360.0
2019-04-22 13:40:00,94.34,94.35,94.3,94.33,166540.0,94.34,94.35,94.3,94.33,166540.0
2019-04-22 13:45:00,94.33,94.39,94.31,94.36,381940.0,94.33,94.39,94.31,94.36,381940.0
2019-04-22 13:50:00,94.37,94.41,94.33,94.34,336820.0,94.37,94.41,94.33,94.34,336820.0
2019-04-22 13:55:00,94.34,94.38,94.31,94.37,303620.0,94.34,94.38,94.31,94.37,303620.0
2019-04-22 14:00:00,94.38,94.4,94.36,94.38,239000.0,94.38,94.4,94.36,94.38,239000.0
2019-04-22 14:05:00,94.38,94.42,94.34,94.34,337400.0,94.38,94.42,94.34,94.34,337400.0
2019-04-22 14:10:00,94.34,94.4,94.32,94.37,274920.0,94.34,94.4,94.32,94.37,274920.0
2019-04-22 14:15:00,94.37,94.38,94.26,94.32,671180.0,94.37,94.38,94.26,94.32,671180.0
2019-04-22 14:20:00,94.31,94.35,94.31,94.34,173660.0,94.31,94.35,94.31,94.34,173660.0
2019-04-22 14:25:00,94.32,94.35,94.29,94.3,187200.0,94.32,94.35,94.29,94.3,187200.0
2019-04-22 14:30:00,94.3,94.34,94.21,94.23,408660.0,94.3,94.34,94.21,94.23,408660.0
2019-04-22 14:35:00,94.24,94.28,94.13,94.14,504740.0,94.24,94.28,94.13,94.14,504740.0
2019-04-22 14:40:00,94.14,94.16,94.03,94.16,695260.0,94.14,94.16,94.03,94.16,695260.0
2019-04-22 14:45:00,94.18,94.18,94.12,94.16,348080.0,94.18,94.18,94.12,94.16,348080.0
2019-04-22 14:50:00,94.16,94.16,94.12,94.14,213840.0,94.16,94.16,94.12,94.14,213840.0
2019-04-22 14:55:00,94.15,94.21,94.15,94.19,266980.0,94.15,94.21,94.15,94.19,266980.0
2019-04-22 15:00:00,94.19,94.2,94.17,94.2,176840.0,94.19,94.2,94.17,94.2,176840.0
2019-04-22 15:05:00,94.19,94.19,94.12,94.12,190180.0,94.19,94.19,94.12,94.12,190180.0
2019-04-22 15:10:00,94.12,94.16,94.11,94.14,183860.0,94.12,94.16,94.11,94.14,183860.0
2019-04-22 15:15:00,94.13,94.15,94.08,94.14,347800.0,94.13,94.15,94.08,94.14,347800.0
2019-04-22 15:20:00,94.13,94.29,94.12,94.29,532700.0,94.13,94.29,94.12,94.29,532700.0
2019-04-22 15:25:00,94.28,94.35,94.25,94.35,297760.0,94.28,94.35,94.25,94.35,297760.0
2019-04-22 15:30:00,94.35,94.36,94.25,94.29,562040.0,94.35,94.36,94.25,94.29,562040.0
2019-04-22 15:35:00,94.29,94.39,94.27,94.39,556700.0,94.29,94.39,94.27,94.39,556700.0
2019-04-22 15:40:00,94.39,94.39,94.34,94.36,586320.0,94.39,94.39,94.34,94.36,586320.0
2019-04-22 15:45:00,94.36,94.41,94.33,94.39,816680.0,94.36,94.41,94.33,94.39,816680.0
2019-04-22 15:50:00,94.39,94.4,94.33,94.38,812420.0,94.39,94.4,94.33,94.38,812420.0
2019-04-22 15:55:00,94.4,94.41,94.29,94.4,1349000.0,94.4,94.41,94.29,94.4,1349000.0
2019-04-23 09:30:00,94.65,94.8,94.48,94.76,2836720.0,94.65,94.8,94.48,94.76,2836720.0
2019-04-23 09:35:00,94.76,94.99,94.76,94.98,1958280.0,94.76,94.99,94.76,94.98,1958280.0
2019-04-23 09:40:00,94.98,95.32,94.95,95.27,2602300.0,94.98,95.32,94.95,95.27,2602300.0
2019-04-23 09:45:00,95.29,95.32,95.15,95.18,1154820.0,95.29,95.32,95.15,95.18,1154820.0
2019-04-23 09:50:00,95.2,95.28,95.11,95.16,966680.0,95.2,95.28,95.11,95.16,966680.0
2019-04-23 09:55:00,95.14,95.28,95.1,95.15,1060280.0,95.14,95.28,95.1,95.15,1060280.0
2019-04-23 10:00:00,95.16,95.44,95.15,95.42,1248680.0,95.16,95.44,95.15,95.42,1248680.0
2019-04-23 10:05:00,95.42,95.45,95.35,95.38,654720.0,95.42,95.45,95.35,95.38,654720.0
2019-04-23 10:10:00,95.38,95.42,95.24,95.35,834240.0,95.38,95.42,95.24,95.35,834240.0
2019-04-23 10:15:00,95.33,95.4,95.28,95.35,444020.0,95.33,95.4,95.28,95.35,444020.0
2019-04-23 10:20:00,95.36,95.5,95.34,95.46,919960.0,95.36,95.5,95.34,95.46,919960.0
2019-04-23 10:25:00,95.45,95.48,95.41,95.47,416180.0,95.45,95.48,95.41,95.47,416180.0
2019-04-23 10:30:00,95.48,95.59,95.43,95.53,1175500.0,95.48,95.59,95.43,95.53,1175500.0
2019-04-23 10:35:00,95.53,95.62,95.5,95.6,629500.0,95.53,95.62,95.5,95.6,629500.0
2019-04-23 10:40:00,95.57,95.64,95.53,95.62,643880.0,95.57,95.64,95.53,95.62,643880.0
2019-04-23 10:45:00,95.63,95.63,95.45,95.54,738840.0,95.63,95.63,95.45,95.54,738840.0
2019-04-23 10:50:00,95.56,95.62,95.51,95.62,432020.0,95.56,95.62,95.51,95.62,432020.0
2019-04-23 10:55:00,95.63,95.68,95.58,95.65,512640.0,95.63,95.68,95.58,95.65,512640.0
2019-04-23 11:00:00,95.65,95.67,95.58,95.63,446600.0,95.65,95.67,95.58,95.63,446600.0
2019-04-23 11:05:00,95.64,95.7,95.6,95.7,382000.0,95.64,95.7,95.6,95.7,382000.0
2019-04-23 11:10:00,95.69,95.84,95.69,95.83,690960.0,95.69,95.84,95.69,95.83,690960.0
2019-04-23 11:15:00,95.83,95.92,95.82,95.91,693580.0,95.83,95.92,95.82,95.91,693580.0
2019-04-23 11:20:00,95.91,96.08,95.9,96.05,1043340.0,95.91,96.08,95.9,96.05,1043340.0
2019-04-23 11:25:00,96.07,96.08,95.95,95.99,567620.0,96.07,96.08,95.95,95.99,567620.0
2019-04-23 11:30:00,95.98,96.09,95.97,96.09,667340.0,95.98,96.09,95.97,96.09,667340.0
2019-04-23 11:35:00,96.06,96.18,96.05,96.11,644140.0,96.06,96.18,96.05,96.11,644140.0
2019-04-23 11:40:00,96.12,96.14,96.05,96.13,456800.0,96.12,96.14,96.05,96.13,456800.0
2019-04-23 11:45:00,96.14,96.25,96.14,96.23,624100.0,96.14,96.25,96.14,96.23,624100.0
2019-04-23 11:50:00,96.22,96.32,96.21,96.32,699920.0,96.22,96.32,96.21,96.32,699920.0
2019-04-23 11:55:00,96.33,96.35,96.3,96.32,561120.0,96.33,96.35,96.3,96.32,561120.0
2019-04-23 12:00:00,96.32,96.42,96.26,96.41,841080.0,96.32,96.42,96.26,96.41,841080.0
2019-04-23 12:05:00,96.41,96.46,96.37,96.44,641320.0,96.41,96.46,96.37,96.44,641320.0
2019-04-23 12:10:00,96.43,96.44,96.29,96.36,632540.0,96.43,96.44,96.29,96.36,632540.0
2019-04-23 12:15:00,96.36,96.4,96.32,96.33,280120.0,96.36,96.4,96.32,96.33,280120.0
2019-04-23 12:20:00,96.32,96.35,96.04,96.05,889200.0,96.32,96.35,96.04,96.05,889200.0
2019-04-23 12:25:00,96.07,96.11,95.97,96.11,778800.0,96.07,96.11,95.97,96.11,778800.0
2019-04-23 12:30:00,96.1,96.15,96.03,96.05,402040.0,96.1,96.15,96.03,96.05,402040.0
2019-04-23 12:35:00,96.08,96.28,96.07,96.27,497480.0,96.08,96.28,96.07,96.27,497480.0
2019-04-23 12:40:00,96.27,96.4,96.26,96.39,472380.0,96.27,96.4,96.26,96.39,472380.0
2019-04-23 12:45:00,96.39,96.4,96.37,96.37,440720.0,96.39,96.4,96.37,96.37,440720.0
2019-04-23 12:50:00,96.37,96.41,96.34,96.39,284480.0,96.37,96.41,96.34,96.39,284480.0
2019-04-23 12:55:00,96.39,96.41,96.37,96.38,224880.0,96.39,96.41,96.37,96.38,224880.0
2019-04-23 13:00:00,96.38,96.4,96.27,96.28,455920.0,96.38,96.4,96.27,96.28,455920.0
2019-04-23 13:05:00,96.29,96.4,96.27,96.38,322240.0,96.29,96.4,96.27,96.38,322240.0
2019-04-23 13:10:00,96.38,96.39,96.3,96.33,302040.0,96.38,96.39,96.3,96.33,302040.0
2019-04-23 13:15:00,96.34,96.34,96.26,96.27,201960.0,96.34,96.34,96.26,96.27,201960.0
2019-04-23 13:20:00,96.27,96.31,96.26,96.29,293300.0,96.27,96.31,96.26,96.29,293300.0
2019-04-23 13:25:00,96.31,96.33,96.28,96.3,156320.0,96.31,96.33,96.28,96.3,156320.0
2019-04-23 13:30:00,96.29,96.36,96.27,96.3,274940.0,96.29,96.36,96.27,96.3,274940.0
2019-04-23 13:35:00,96.31,96.32,96.26,96.26,157620.0,96.31,96.32,96.26,96.26,157620.0
2019-04-23 13:40:00,96.26,96.33,96.26,96.33,262300.0,96.26,96.33,96.26,96.33,262300.0
2019-04-23 13:45:00,96.34,96.36,96.31,96.35,252360.0,96.34,96.36,96.31,96.35,252360.0
2019-04-23 13:50:00,96.34,96.39,96.34,96.37,426480.0,96.34,96.39,96.34,96.37,426480.0
2019-04-23 13:55:00,96.37,96.41,96.34,96.4,417880.0,96.37,96.41,96.34,96.4,417880.0
2019-04-23 14:00:00,96.39,96.45,96.38,96.43,250200.0,96.39,96.45,96.38,96.43,250200.0
2019-04-23 14:05:00,96.44,96.44,96.35,96.36,397860.0,96.44,96.44,96.35,96.36,397860.0
2019-04-23 14:10:00,96.36,96.37,96.29,96.32,375320.0,96.36,96.37,96.29,96.32,375320.0
2019-04-23 14:15:00,96.32,96.32,96.26,96.29,217700.0,96.32,96.32,96.26,96.29,217700.0
2019-04-23 14:20:00,96.3,96.34,96.29,96.32,200480.0,96.3,96.34,96.29,96.32,200480.0
2019-04-23 14:25:00,96.31,96.38,96.31,96.33,272280.0,96.31,96.38,96.31,96.33,272280.0
2019-04-23 14:30:00,96.31,96.41,96.29,96.41,316180.0,96.31,96.41,96.29,96.41,316180.0
2019-04-23 14:35:00,96.42,96.42,96.34,96.36,244240.0,96.42,96.42,96.34,96.36,244240.0
2019-04-23 14:40:00,96.36,96.37,96.33,96.34,150660.0,96.36,96.37,96.33,96.34,150660.0
2019-04-23 14:45:00,96.34,96.35,96.28,96.28,247160.0,96.34,96.35,96.28,96.28,247160.0
2019-04-23 14:50:00,96.28,96.33,96.25,96.3,387760.0,96.28,96.33,96.25,96.3,387760.0
2019-04-23 14:55:00,96.31,96.31,96.27,96.28,226040.0,96.31,96.31,96.27,96.28,226040.0
2019-04-23 15:00:00,96.27,96.33,96.21,96.21,308560.0,96.27,96.33,96.21,96.21,308560.0
2019-04-23 15:05:00,96.21,96.29,96.2,96.26,258020.0,96.21,96.29,96.2,96.26,258020.0
2019-04-23 15:10:00,96.25,96.31,96.21,96.25,402620.0,96.25,96.31,96.21,96.25,402620.0
2019-04-23 15:15:00,96.25,96.26,96.1,96.13,308840.0,96.25,96.26,96.1,96.13,308840.0
2019-04-23 15:20:00,96.11,96.18,96.06,96.18,492480.0,96.11,96.18,96.06,96.18,492480.0
2019-04-23 15:25:00,96.19,96.23,96.1,96.12,497620.0,96.19,96.23,96.1,96.12,497620.0
2019-04-23 15:30:00,96.12,96.12,96.02,96.07,546460.0,96.12,96.12,96.02,96.07,546460.0
2019-04-23 15:35:00,96.08,96.09,95.96,96.01,679840.0,96.08,96.09,95.96,96.01,679840.0
2019-04-23 15:40:00,96.01,96.01,95.9,95.91,872900.0,96.01,96.01,95.9,95.91,872900.0
2019-04-23 15:45:00,95.9,95.96,95.83,95.94,789120.0,95.9,95.96,95.83,95.94,789120.0
2019-04-23 15:50:00,95.94,96.1,95.94,96.08,1050060.0,95.94,96.1,95.94,96.08,1050060.0
2019-04-23 15:55:00,96.1,96.22,96.09,96.21,1987620.0,96.1,96.22,96.09,96.21,1987620.0
2019-04-24 09:30:00,96.3,96.48,96.11,96.36,3308240.0,96.3,96.48,96.11,96.36,3308240.0
2019-04-24 09:35:00,96.36,96.39,96.13,96.14,1226600.0,96.36,96.39,96.13,96.14,1226600.0
2019-04-24 09:40:00,96.12,96.17,95.91,95.94,1543860.0,96.12,96.17,95.91,95.94,1543860.0
2019-04-24 09:45:00,95.93,95.97,95.78,95.81,1025180.0,95.93,95.97,95.78,95.81,1025180.0
2019-04-24 09:50:00,95.83,96.0,95.8,96.0,938040.0,95.83,96.0,95.8,96.0,938040.0
2019-04-24 09:55:00,96.01,96.15,95.99,96.08,747480.0,96.01,96.15,95.99,96.08,747480.0
2019-04-24 10:00:00,96.08,96.09,95.95,96.07,405840.0,96.08,96.09,95.95,96.07,405840.0
2019-04-24 10:05:00,96.07,96.25,96.06,96.1,557680.0,96.07,96.25,96.06,96.1,557680.0
2019-04-24 10:10:00,96.12,96.18,96.08,96.09,253600.0,96.12,96.18,96.08,96.09,253600.0
2019-04-24 10:15:00,96.09,96.1,95.96,96.0,350640.0,96.09,96.1,95.96,96.0,350640.0
2019-04-24 10:20:00,96.03,96.03,95.91,95.94,300920.0,96.03,96.03,95.91,95.94,300920.0
2019-04-24 10:25:00,95.91,96.0,95.91,95.92,280540.0,95.91,96.0,95.91,95.92,280540.0
2019-04-24 10:30:00,95.92,95.92,95.82,95.85,811220.0,95.92,95.92,95.82,95.85,811220.0
2019-04-24 10:35:00,95.85,95.9,95.75,95.77,478680.0,95.85,95.9,95.75,95.77,478680.0
2019-04-24 10:40:00,95.75,95.79,95.57,95.57,1097060.0,95.75,95.79,95.57,95.57,1097060.0
2019-04-24 10:45:00,95.57,95.73,95.54,95.73,542020.0,95.57,95.73,95.54,95.73,542020.0
2019-04-24 10:50:00,95.73,95.79,95.68,95.68,433500.0,95.73,95.79,95.68,95.68,433500.0
2019-04-24 10:55:00,95.69,95.79,95.64,95.79,421020.0,95.69,95.79,95.64,95.79,421020.0
2019-04-24 11:00:00,95.79,95.92,95.78,95.91,617180.0,95.79,95.92,95.78,95.91,617180.0
2019-04-24 11:05:00,95.92,96.0,95.87,95.99,622040.0,95.92,96.0,95.87,95.99,622040.0
2019-04-24 11:10:00,95.99,95.99,95.9,95.9,408640.0,95.99,95.99,95.9,95.9,408640.0
2019-04-24 11:15:00,95.9,95.92,95.87,95.91,357720.0,95.9,95.92,95.87,95.91,357720.0
2019-04-24 11:20:00,95.9,95.94,95.86,95.9,182820.0,95.9,95.94,95.86,95.9,182820.0
2019-04-24 11:25:00,95.9,95.98,95.89,95.96,345120.0,95.9,95.98,95.89,95.96,345120.0
2019-04-24 11:30:00,95.97,96.09,95.97,96.06,732200.0,95.97,96.09,95.97,96.06,732200.0
2019-04-24 11:35:00,96.07,96.08,96.0,96.0,238300.0,96.07,96.08,96.0,96.0,238300.0
2019-04-24 11:40:00,96.01,96.03,95.95,95.97,381320.0,96.01,96.03,95.95,95.97,381320.0
2019-04-24 11:45:00,95.97,95.97,95.83,95.83,325540.0,95.97,95.97,95.83,95.83,325540.0
2019-04-24 11:50:00,95.81,95.84,95.73,95.79,424020.0,95.81,95.84,95.73,95.79,424020.0
2019-04-24 11:55:00,95.78,95.78,95.69,95.71,280960.0,95.78,95.78,95.69,95.71,280960.0
2019-04-24 12:00:00,95.73,95.77,95.67,95.69,447340.0,95.73,95.77,95.67,95.69,447340.0
2019-04-24 12:05:00,95.69,95.74,95.66,95.72,333340.0,95.69,95.74,95.66,95.72,333340.0
2019-04-24 12:10:00,95.73,95.83,95.73,95.8,350700.0,95.73,95.83,95.73,95.8,350700.0
2019-04-24 12:15:00,95.81,95.86,95.76,95.86,446880.0,95.81,95.86,95.76,95.86,446880.0
2019-04-24 12:20:00,95.86,95.86,95.75,95.75,398780.0,95.86,95.86,95.75,95.75,398780.0
2019-04-24 12:25:00,95.74,95.84,95.74,95.83,143760.0,95.74,95.84,95.74,95.83,143760.0
2019-04-24 12:30:00,95.8,95.8,95.75,95.79,154400.0,95.8,95.8,95.75,95.79,154400.0
2019-04-24 12:35:00,95.8,95.8,95.76,95.77,81680.0,95.8,95.8,95.76,95.77,81680.0
2019-04-24 12:40:00,95.76,95.8,95.68,95.69,175660.0,95.76,95.8,95.68,95.69,175660.0
2019-04-24 12:45:00,95.68,95.75,95.67,95.72,280080.0,95.68,95.75,95.67,95.72,280080.0
2019-04-24 12:50:00,95.71,95.73,95.69,95.73,113720.0,95.71,95.73,95.69,95.73,113720.0
2019-04-24 12:55:00,95.71,95.73,95.61,95.63,386820.0,95.71,95.73,95.61,95.63,386820.0
2019-04-24 13:00:00,95.63,95.7,95.6,95.69,298520.0,95.63,95.7,95.6,95.69,298520.0
2019-04-24 13:05:00,95.7,95.72,95.65,95.71,238840.0,95.7,95.72,95.65,95.71,238840.0
2019-04-24 13:10:00,95.7,95.71,95.66,95.69,94580.0,95.7,95.71,95.66,95.69,94580.0
2019-04-24 13:15:00,95.69,95.72,95.66,95.69,184640.0,95.69,95.72,95.66,95.69,184640.0
2019-04-24 13:20:00,95.7,95.76,95.67,95.75,284680.0,95.7,95.76,95.67,95.75,284680.0
2019-04-24 13:25:00,95.76,95.76,95.66,95.69,218720.0,95.76,95.76,95.66,95.69,218720.0
2019-04-24 13:30:00,95.68,95.69,95.62,95.63,374600.0,95.68,95.69,95.62,95.63,374600.0
2019-04-24 13:35:00,95.64,95.66,95.62,95.66,124920.0,95.64,95.66,95.62,95.66,124920.0
2019-04-24 13:40:00,95.67,95.67,95.58,95.61,158500.0,95.67,95.67,95.58,95.61,158500.0
2019-04-24 13:45:00,95.61,95.65,95.58,95.6,231020.0,95.61,95.65,95.58,95.6,231020.0
2019-04-24 13:50:00,95.6,95.64,95.53,95.56,308900.0,95.6,95.64,95.53,95.56,308900.0
2019-04-24 13:55:00,95.55,95.56,95.43,95.47,447980.0,95.55,95.56,95.43,95.47,447980.0
2019-04-24 14:00:00,95.48,95.54,95.45,95.52,377140.0,95.48,95.54,95.45,95.52,377140.0
2019-04-24 14:05:00,95.54,95.59,95.51,95.54,264920.0,95.54,95.59,95.51,95.54,264920.0
2019-04-24 14:10:00,95.53,95.55,95.48,95.55,169580.0,95.53,95.55,95.48,95.55,169580.0
2019-04-24 14:15:00,95.55,95.55,95.38,95.4,333600.0,95.55,95.55,95.38,95.4,333600.0
2019-04-24 14:20:00,95.41,95.47,95.39,95.43,184020.0,95.41,95.47,95.39,95.43,184020.0
2019-04-24 14:25:00,95.42,95.44,95.28,95.3,326460.0,95.42,95.44,95.28,95.3,326460.0
2019-04-24 14:30:00,95.29,95.36,95.29,95.33,227880.0,95.29,95.36,95.29,95.33,227880.0
2019-04-24 14:35:00,95.33,95.33,95.21,95.29,422860.0,95.33,95.33,95.21,95.29,422860.0
2019-04-24 14:40:00,95.3,95.36,95.27,95.35,356100.0,95.3,95.36,95.27,95.35,356100.0
2019-04-24 14:45:00,95.36,95.4,95.33,95.38,270840.0,95.36,95.4,95.33,95.38,270840.0
2019-04-24 14:50:00,95.39,95.43,95.39,95.42,155960.0,95.39,95.43,95.39,95.42,155960.0
2019-04-24 14:55:00,95.4,95.46,95.4,95.45,219580.0,95.4,95.46,95.4,95.45,219580.0
2019-04-24 15:00:00,95.43,95.47,95.4,95.41,203240.0,95.43,95.47,95.4,95.41,203240.0
2019-04-24 15:05:00,95.42,95.46,95.38,95.38,228280.0,95.42,95.46,95.38,95.38,228280.0
2019-04-24 15:10:00,95.38,95.4,95.33,95.37,342560.0,95.38,95.4,95.33,95.37,342560.0
2019-04-24 15:15:00,95.36,95.37,95.3,95.33,156280.0,95.36,95.37,95.3,95.33,156280.0
2019-04-24 15:20:00,95.33,95.38,95.3,95.33,223800.0,95.33,95.38,95.3,95.33,223800.0
2019-04-24 15:25:00,95.33,95.33,95.25,95.28,353520.0,95.33,95.33,95.25,95.28,353520.0
2019-04-24 15:30:00,95.29,95.36,95.28,95.35,355280.0,95.29,95.36,95.28,95.35,355280.0
2019-04-24 15:35:00,95.35,95.35,95.24,95.28,361520.0,95.35,95.35,95.24,95.28,361520.0
2019-04-24 15:40:00,95.28,95.32,95.23,95.32,462300.0,95.28,95.32,95.23,95.32,462300.0
2019-04-24 15:45:00,95.33,95.38,95.28,95.37,344960.0,95.33,95.38,95.28,95.37,344960.0
2019-04-24 15:50:00,95.35,95.41,95.25,95.25,865260.0,95.35,95.41,95.25,95.25,865260.0
2019-04-24 15:55:00,95.25,95.26,94.91,95.04,2382940.0,95.25,95.26,94.91,95.04,2382940.0
2019-04-25 09:30:00,95.91,96.12,95.68,95.94,3620940.0,95.91,96.12,95.68,95.94,3620940.0
2019-04-25 09:35:00,95.96,96.05,95.79,95.86,1689640.0,95.96,96.05,95.79,95.86,1689640.0
2019-04-25 09:40:00,95.87,95.9,95.57,95.61,1684360.0,95.87,95.9,95.57,95.61,1684360.0
2019-04-25 09:45:00,95.59,95.85,95.59,95.84,652100.0,95.59,95.85,95.59,95.84,652100.0
2019-04-25 09:50:00,95.85,96.02,95.84,95.94,1180440.0,95.85,96.02,95.84,95.94,1180440.0
2019-04-25 09:55:00,95.94,95.98,95.78,95.8,770080.0,95.94,95.98,95.78,95.8,770080.0
2019-04-25 10:00:00,95.8,95.93,95.8,95.9,590340.0,95.8,95.93,95.8,95.9,590340.0
2019-04-25 10:05:00,95.92,95.94,95.59,95.63,739260.0,95.92,95.94,95.59,95.63,739260.0
2019-04-25 10:10:00,95.65,95.73,95.25,95.25,1057320.0,95.65,95.73,95.25,95.25,1057320.0
2019-04-25 10:15:00,95.28,95.4,95.11,95.3,1020320.0,95.28,95.4,95.11,95.3,1020320.0
2019-04-25 10:20:00,95.3,95.33,95.12,95.17,972860.0,95.3,95.33,95.12,95.17,972860.0
2019-04-25 10:25:00,95.17,95.47,95.16,95.46,919540.0,95.17,95.47,95.16,95.46,919540.0
2019-04-25 10:30:00,95.44,95.44,95.26,95.32,619860.0,95.44,95.44,95.26,95.32,619860.0
2019-04-25 10:35:00,95.31,95.52,95.31,95.51,512220.0,95.31,95.52,95.31,95.51,512220.0
2019-04-25 10:40:00,95.51,95.51,95.37,95.37,333400.0,95.51,95.51,95.37,95.37,333400.0
2019-04-25 10:45:00,95.37,95.45,95.33,95.43,543580.0,95.37,95.45,95.33,95.43,543580.0
2019-04-25 10:50:00,95.44,95.54,95.4,95.44,382400.0,95.44,95.54,95.4,95.44,382400.0
2019-04-25 10:55:00,95.43,95.72,95.42,95.68,798820.0,95.43,95.72,95.42,95.68,798820.0
2019-04-25 11:00:00,95.67,95.75,95.65,95.74,484940.0,95.67,95.75,95.65,95.74,484940.0
2019-04-25 11:05:00,95.74,95.74,95.64,95.64,326100.0,95.74,95.74,95.64,95.64,326100.0
2019-04-25 11:10:00,95.63,95.75,95.63,95.68,382360.0,95.63,95.75,95.63,95.68,382360.0
2019-04-25 11:15:00,95.68,95.68,95.54,95.61,368880.0,95.68,95.68,95.54,95.61,368880.0
2019-04-25 11:20:00,95.6,95.65,95.58,95.62,246500.0,95.6,95.65,95.58,95.62,246500.0
2019-04-25 11:25:00,95.64,95.83,95.63,95.78,668760.0,95.64,95.83,95.63,95.78,668760.0
2019-04-25 11:30:00,95.79,95.84,95.75,95.75,553300.0,95.79,95.84,95.75,95.75,553300.0
2019-04-25 11:35:00,95.77,95.91,95.77,95.85,939300.0,95.77,95.91,95.77,95.85,939300.0
2019-04-25 11:40:00,95.87,95.91,95.82,95.84,259000.0,95.87,95.91,95.82,95.84,259000.0
2019-04-25 11:45:00,95.84,95.87,95.8,95.84,327160.0,95.84,95.87,95.8,95.84,327160.0
2019-04-25 11:50:00,95.88,95.91,95.83,95.87,223040.0,95.88,95.91,95.83,95.87,223040.0
2019-04-25 11:55:00,95.88,95.92,95.81,95.82,343180.0,95.88,95.92,95.81,95.82,343180.0
2019-04-25 12:00:00,95.82,95.86,95.7,95.73,464860.0,95.82,95.86,95.7,95.73,464860.0
2019-04-25 12:05:00,95.73,95.76,95.69,95.71,458860.0,95.73,95.76,95.69,95.71,458860.0
2019-04-25 12:10:00,95.71,95.74,95.64,95.67,397000.0,95.71,95.74,95.64,95.67,397000.0
2019-04-25 12:15:00,95.66,95.69,95.53,95.61,341180.0,95.66,95.69,95.53,95.61,341180.0
2019-04-25 12:20:00,95.57,95.64,95.56,95.61,185840.0,95.57,95.64,95.56,95.61,185840.0
2019-04-25 12:25:00,95.63,95.63,95.48,95.49,552000.0,95.63,95.63,95.48,95.49,552000.0
2019-04-25 12:30:00,95.48,95.59,95.48,95.53,336260.0,95.48,95.59,95.48,95.53,336260.0
2019-04-25 12:35:00,95.53,95.59,95.46,95.57,384940.0,95.53,95.59,95.46,95.57,384940.0
2019-04-25 12:40:00,95.57,95.72,95.55,95.65,420740.0,95.57,95.72,95.55,95.65,420740.0
2019-04-25 12:45:00,95.65,95.7,95.62,95.68,329300.0,95.65,95.7,95.62,95.68,329300.0
2019-04-25 12:50:00,95.67,95.74,95.67,95.7,202700.0,95.67,95.74,95.67,95.7,202700.0
2019-04-25 12:55:00,95.7,95.72,95.66,95.7,198800.0,95.7,95.72,95.66,95.7,198800.0
2019-04-25 13:00:00,95.7,95.82,95.7,95.79,444860.0,95.7,95.82,95.7,95.79,444860.0
2019-04-25 13:05:00,95.76,95.79,95.69,95.69,365380.0,95.76,95.79,95.69,95.69,365380.0
2019-04-25 13:10:00,95.68,95.68,95.61,95.61,343700.0,95.68,95.68,95.61,95.61,343700.0
2019-04-25 13:15:00,95.6,95.61,95.53,95.53,257160.0,95.6,95.61,95.53,95.53,257160.0
2019-04-25 13:20:00,95.53,95.59,95.5,95.56,263300.0,95.53,95.59,95.5,95.56,263300.0
2019-04-25 13:25:00,95.54,95.64,95.51,95.63,299180.0,95.54,95.64,95.51,95.63,299180.0
2019-04-25 13:30:00,95.63,95.72,95.61,95.72,362400.0,95.63,95.72,95.61,95.72,362400.0
2019-04-25 13:35:00,95.71,95.8,95.7,95.77,550820.0,95.71,95.8,95.7,95.77,550820.0
2019-04-25 13:40:00,95.77,95.78,95.73,95.74,218500.0,95.77,95.78,95.73,95.74,218500.0
2019-04-25 13:45:00,95.75,95.8,95.75,95.77,357120.0,95.75,95.8,95.75,95.77,357120.0
2019-04-25 13:50:00,95.76,95.77,95.68,95.71,170840.0,95.76,95.77,95.68,95.71,170840.0
2019-04-25 13:55:00,95.72,95.83,95.7,95.8,359300.0,95.72,95.83,95.7,95.8,359300.0
2019-04-25 14:00:00,95.82,95.89,95.82,95.86,456220.0,95.82,95.89,95.82,95.86,456220.0
2019-04-25 14:05:00,95.86,95.88,95.8,95.81,332280.0,95.86,95.88,95.8,95.81,332280.0
2019-04-25 14:10:00,95.81,95.84,95.76,95.82,236600.0,95.81,95.84,95.76,95.82,236600.0
2019-04-25 14:15:00,95.82,95.86,95.78,95.78,327540.0,95.82,95.86,95.78,95.78,327540.0
2019-04-25 14:20:00,95.76,95.79,95.74,95.79,307120.0,95.76,95.79,95.74,95.79,307120.0
2019-04-25 14:25:00,95.77,95.82,95.77,95.81,132500.0,95.77,95.82,95.77,95.81,132500.0
2019-04-25 14:30:00,95.82,95.82,95.76,95.79,282280.0,95.82,95.82,95.76,95.79,282280.0
2019-04-25 14:35:00,95.78,95.79,95.72,95.73,266360.0,95.78,95.79,95.72,95.73,266360.0
2019-04-25 14:40:00,95.73,95.77,95.67,95.67,400200.0,95.73,95.77,95.67,95.67,400200.0
2019-04-25 14:45:00,95.68,95.74,95.66,95.73,270380.0,95.68,95.74,95.66,95.73,270380.0
2019-04-25 14:50:00,95.73,95.74,95.7,95.74,346160.0,95.73,95.74,95.7,95.74,346160.0
2019-04-25 14:55:00,95.74,95.82,95.73,95.76,507920.0,95.74,95.82,95.73,95.76,507920.0
2019-04-25 15:00:00,95.76,95.77,95.7,95.7,286980.0,95.76,95.77,95.7,95.7,286980.0
2019-04-25 15:05:00,95.7,95.71,95.63,95.67,403440.0,95.7,95.71,95.63,95.67,403440.0
2019-04-25 15:10:00,95.67,95.73,95.61,95.61,428120.0,95.67,95.73,95.61,95.61,428120.0
2019-04-25 15:15:00,95.61,95.67,95.58,95.6,419460.0,95.61,95.67,95.58,95.6,419460.0
2019-04-25 15:20:00,95.59,95.68,95.57,95.68,498220.0,95.59,95.68,95.57,95.68,498220.0
2019-04-25 15:25:00,95.69,95.75,95.67,95.71,946840.0,95.69,95.75,95.67,95.71,946840.0
2019-04-25 15:30:00,95.71,95.73,95.63,95.63,727900.0,95.71,95.73,95.63,95.63,727900.0
2019-04-25 15:35:00,95.64,95.64,95.52,95.52,835720.0,95.64,95.64,95.52,95.52,835720.0
2019-04-25 15:40:00,95.52,95.64,95.52,95.62,970880.0,95.52,95.64,95.52,95.62,970880.0
2019-04-25 15:45:00,95.63,95.64,95.48,95.49,1370760.0,95.63,95.64,95.48,95.49,1370760.0
2019-04-25 15:50:00,95.48,95.49,95.3,95.34,2039240.0,95.48,95.49,95.3,95.34,2039240.0
2019-04-25 15:55:00,95.34,95.39,95.02,95.11,3521640.0,95.34,95.39,95.02,95.11,3521640.0
2019-04-26 09:30:00,96.45,96.98,95.7,95.98,8385560.0,96.45,96.98,95.7,95.98,8385560.0
2019-04-26 09:35:00,96.05,96.35,95.95,96.28,2669640.0,96.05,96.35,95.95,96.28,2669640.0
2019-04-26 09:40:00,96.29,96.31,95.27,95.46,3170400.0,96.29,96.31,95.27,95.46,3170400.0
2019-04-26 09:45:00,95.46,95.73,95.3,95.72,2183280.0,95.46,95.73,95.3,95.72,2183280.0
2019-04-26 09:50:00,95.72,95.84,95.14,95.14,1748780.0,95.72,95.84,95.14,95.14,1748780.0
2019-04-26 09:55:00,95.13,95.45,94.9,95.29,2748020.0,95.13,95.45,94.9,95.29,2748020.0
2019-04-26 10:00:00,95.25,95.49,95.09,95.49,1497400.0,95.25,95.49,95.09,95.49,1497400.0
2019-04-26 10:05:00,95.47,95.73,95.47,95.6,1531680.0,95.47,95.73,95.47,95.6,1531680.0
2019-04-26 10:10:00,95.61,95.7,95.44,95.46,982700.0,95.61,95.7,95.44,95.46,982700.0
2019-04-26 10:15:00,95.46,95.7,95.43,95.57,909040.0,95.46,95.7,95.43,95.57,909040.0
2019-04-26 10:20:00,95.57,95.93,95.57,95.76,1958100.0,95.57,95.93,95.57,95.76,1958100.0
2019-04-26 10:25:00,95.75,95.77,95.48,95.51,986220.0,95.75,95.77,95.48,95.51,986220.0
2019-04-26 10:30:00,95.51,95.52,95.27,95.41,1132740.0,95.51,95.52,95.27,95.41,1132740.0
2019-04-26 10:35:00,95.42,95.44,95.15,95.24,694340.0,95.42,95.44,95.15,95.24,694340.0
2019-04-26 10:40:00,95.25,95.46,95.2,95.43,786340.0,95.25,95.46,95.2,95.43,786340.0
2019-04-26 10:45:00,95.45,95.5,95.41,95.46,448260.0,95.45,95.5,95.41,95.46,448260.0
2019-04-26 10:50:00,95.47,95.61,95.3,95.57,709400.0,95.47,95.61,95.3,95.57,709400.0
2019-04-26 10:55:00,95.58,95.76,95.57,95.67,800900.0,95.58,95.76,95.57,95.67,800900.0
2019-04-26 11:00:00,95.68,95.73,95.57,95.65,711580.0,95.68,95.73,95.57,95.65,711580.0
2019-04-26 11:05:00,95.65,95.85,95.58,95.84,974240.0,95.65,95.85,95.58,95.84,974240.0
2019-04-26 11:10:00,95.83,95.9,95.75,95.79,776280.0,95.83,95.9,95.75,95.79,776280.0
2019-04-26 11:15:00,95.82,95.89,95.78,95.83,486320.0,95.82,95.89,95.78,95.83,486320.0
2019-04-26 11:20:00,95.83,96.0,95.82,95.85,1230400.0,95.83,96.0,95.82,95.85,1230400.0
2019-04-26 11:25:00,95.85,96.0,95.83,95.91,552040.0,95.85,96.0,95.83,95.91,552040.0
2019-04-26 11:30:00,95.89,95.96,95.72,95.78,889820.0,95.89,95.96,95.72,95.78,889820.0
2019-04-26 11:35:00,95.79,95.83,95.65,95.74,495520.0,95.79,95.83,95.65,95.74,495520.0
2019-04-26 11:40:00,95.72,95.93,95.72,95.89,618300.0,95.72,95.93,95.72,95.89,618300.0
2019-04-26 11:45:00,95.88,95.91,95.79,95.84,411060.0,95.88,95.91,95.79,95.84,411060.0
2019-04-26 11:50:00,95.84,95.85,95.74,95.76,405700.0,95.84,95.85,95.74,95.76,405700.0
2019-04-26 11:55:00,95.77,95.85,95.72,95.75,402980.0,95.77,95.85,95.72,95.75,402980.0
2019-04-26 12:00:00,95.74,95.79,95.71,95.75,394280.0,95.74,95.79,95.71,95.75,394280.0
2019-04-26 12:05:00,95.74,95.88,95.72,95.87,327180.0,95.74,95.88,95.72,95.87,327180.0
2019-04-26 12:10:00,95.87,96.08,95.84,96.03,1053860.0,95.87,96.08,95.84,96.03,1053860.0
2019-04-26 12:15:00,96.02,96.03,95.93,95.99,674000.0,96.02,96.03,95.93,95.99,674000.0
2019-04-26 12:20:00,95.97,96.13,95.94,96.11,956400.0,95.97,96.13,95.94,96.11,956400.0
2019-04-26 12:25:00,96.1,96.2,96.09,96.16,1023680.0,96.1,96.2,96.09,96.16,1023680.0
2019-04-26 12:30:00,96.15,96.29,96.15,96.26,1460960.0,96.15,96.29,96.15,96.26,1460960.0
2019-04-26 12:35:00,96.27,96.38,96.18,96.18,1085020.0,96.27,96.38,96.18,96.18,1085020.0
2019-04-26 12:40:00,96.19,96.35,96.19,96.3,725960.0,96.19,96.35,96.19,96.3,725960.0
2019-04-26 12:45:00,96.29,96.42,96.28,96.42,617280.0,96.29,96.42,96.28,96.42,617280.0
2019-04-26 12:50:00,96.42,96.5,96.34,96.44,815240.0,96.42,96.5,96.34,96.44,815240.0
2019-04-26 12:55:00,96.43,96.5,96.37,96.44,1049360.0,96.43,96.5,96.37,96.44,1049360.0
2019-04-26 13:00:00,96.44,96.46,96.16,96.2,885000.0,96.44,96.46,96.16,96.2,885000.0
2019-04-26 13:05:00,96.2,96.26,96.12,96.16,427880.0,96.2,96.26,96.12,96.16,427880.0
2019-04-26 13:10:00,96.15,96.39,96.15,96.37,651100.0,96.15,96.39,96.15,96.37,651100.0
2019-04-26 13:15:00,96.37,96.41,96.32,96.39,447140.0,96.37,96.41,96.32,96.39,447140.0
2019-04-26 13:20:00,96.39,96.46,96.35,96.44,551160.0,96.39,96.46,96.35,96.44,551160.0
2019-04-26 13:25:00,96.43,96.5,96.43,96.49,415240.0,96.43,96.5,96.43,96.49,415240.0
2019-04-26 13:30:00,96.5,96.5,96.44,96.48,742100.0,96.5,96.5,96.44,96.48,742100.0
2019-04-26 13:35:00,96.49,96.59,96.46,96.59,954800.0,96.49,96.59,96.46,96.59,954800.0
2019-04-26 13:40:00,96.59,96.6,96.49,96.55,774940.0,96.59,96.6,96.49,96.55,774940.0
2019-04-26 13:45:00,96.58,96.67,96.57,96.58,930480.0,96.58,96.67,96.57,96.58,930480.0
2019-04-26 13:50:00,96.58,96.75,96.58,96.73,613700.0,96.58,96.75,96.58,96.73,613700.0
2019-04-26 13:55:00,96.74,96.9,96.73,96.75,1391440.0,96.74,96.9,96.73,96.75,1391440.0
2019-04-26 14:00:00,96.75,96.8,96.6,96.72,1016420.0,96.75,96.8,96.6,96.72,1016420.0
2019-04-26 14:05:00,96.7,96.86,96.7,96.83,698160.0,96.7,96.86,96.7,96.83,698160.0
2019-04-26 14:10:00,96.84,96.95,96.83,96.91,895560.0,96.84,96.95,96.83,96.91,895560.0
2019-04-26 14:15:00,96.91,97.05,96.91,97.04,1727840.0,96.91,97.05,96.91,97.04,1727840.0
2019-04-26 14:20:00,97.03,97.31,97.03,97.31,2111500.0,97.03,97.31,97.03,97.31,2111500.0
2019-04-26 14:25:00,97.3,97.46,97.27,97.37,1679820.0,97.3,97.46,97.27,97.37,1679820.0
2019-04-26 14:30:00,97.37,97.37,97.05,97.17,1451340.0,97.37,97.37,97.05,97.17,1451340.0
2019-04-26 14:35:00,97.16,97.45,97.16,97.42,1151140.0,97.16,97.45,97.16,97.42,1151140.0
2019-04-26 14:40:00,97.42,97.5,97.38,97.48,1407580.0,97.42,97.5,97.38,97.48,1407580.0
2019-04-26 14:45:00,97.48,97.49,97.26,97.27,863120.0,97.48,97.49,97.26,97.27,863120.0
2019-04-26 14:50:00,97.28,97.41,97.28,97.39,803260.0,97.28,97.41,97.28,97.39,803260.0
2019-04-26 14:55:00,97.4,97.48,97.37,97.43,793800.0,97.4,97.48,97.37,97.43,793800.0
2019-04-26 15:00:00,97.44,97.5,97.38,97.48,1066640.0,97.44,97.5,97.38,97.48,1066640.0
2019-04-26 15:05:00,97.47,97.5,97.33,97.36,1199680.0,97.47,97.5,97.33,97.36,1199680.0
2019-04-26 15:10:00,97.36,97.41,97.27,97.34,1087440.0,97.36,97.41,97.27,97.34,1087440.0
2019-04-26 15:15:00,97.35,97.49,97.34,97.38,888500.0,97.35,97.49,97.34,97.38,888500.0
2019-04-26 15:20:00,97.39,97.44,97.38,97.4,693800.0,97.39,97.44,97.38,97.4,693800.0
2019-04-26 15:25:00,97.39,97.4,97.17,97.19,1004520.0,97.39,97.4,97.17,97.19,1004520.0
2019-04-26 15:30:00,97.18,97.33,97.15,97.29,898180.0,97.18,97.33,97.15,97.29,898180.0
2019-04-26 15:35:00,97.28,97.4,97.28,97.38,960840.0,97.28,97.4,97.28,97.38,960840.0
2019-04-26 15:40:00,97.38,97.4,97.26,97.39,1049500.0,97.38,97.4,97.26,97.39,1049500.0
2019-04-26 15:45:00,97.38,97.49,97.36,97.48,1308980.0,97.38,97.49,97.36,97.48,1308980.0
2019-04-26 15:50:00,97.48,97.49,97.39,97.48,1520820.0,97.48,97.49,97.39,97.48,1520820.0
2019-04-26 15:55:00,97.49,97.55,97.46,97.55,3116760.0,97.49,97.55,97.46,97.55,3116760.0
2019-04-29 09:30:00,97.4,97.82,97.3,97.77,4125560.0,97.4,97.82,97.3,97.77,4125560.0
2019-04-29 09:35:00,97.76,97.81,97.59,97.67,2003920.0,97.76,97.81,97.59,97.67,2003920.0
2019-04-29 09:40:00,97.67,97.71,97.4,97.53,1964360.0,97.67,97.71,97.4,97.53,1964360.0
2019-04-29 09:45:00,97.53,97.59,97.36,97.51,1167560.0,97.53,97.59,97.36,97.51,1167560.0
2019-04-29 09:50:00,97.49,97.53,97.07,97.07,1787420.0,97.49,97.53,97.07,97.07,1787420.0
2019-04-29 09:55:00,97.11,97.33,97.06,97.31,877320.0,97.11,97.33,97.06,97.31,877320.0
2019-04-29 10:00:00,97.32,97.32,97.01,97.18,961820.0,97.32,97.32,97.01,97.18,961820.0
2019-04-29 10:05:00,97.18,97.3,97.13,97.29,921500.0,97.18,97.3,97.13,97.29,921500.0
2019-04-29 10:10:00,97.29,97.5,97.28,97.39,883700.0,97.29,97.5,97.28,97.39,883700.0
2019-04-29 10:15:00,97.4,97.47,97.28,97.34,499140.0,97.4,97.47,97.28,97.34,499140.0
2019-04-29 10:20:00,97.35,97.44,97.33,97.38,302080.0,97.35,97.44,97.33,97.38,302080.0
2019-04-29 10:25:00,97.36,97.44,97.35,97.37,418040.0,97.36,97.44,97.35,97.37,418040.0
2019-04-29 10:30:00,97.37,97.37,97.22,97.26,458120.0,97.37,97.37,97.22,97.26,458120.0
2019-04-29 10:35:00,97.27,97.37,97.26,97.3,265400.0,97.27,97.37,97.26,97.3,265400.0
2019-04-29 10:40:00,97.31,97.42,97.28,97.42,309580.0,97.31,97.42,97.28,97.42,309580.0
2019-04-29 10:45:00,97.42,97.5,97.39,97.46,703760.0,97.42,97.5,97.39,97.46,703760.0
2019-04-29 10:50:00,97.47,97.47,97.32,97.38,299440.0,97.47,97.47,97.32,97.38,299440.0
2019-04-29 10:55:00,97.36,97.5,97.33,97.41,564920.0,97.36,97.5,97.33,97.41,564920.0
2019-04-29 11:00:00,97.4,97.45,97.36,97.43,274860.0,97.4,97.45,97.36,97.43,274860.0
2019-04-29 11:05:00,97.42,97.42,97.34,97.34,248240.0,97.42,97.42,97.34,97.34,248240.0
2019-04-29 11:10:00,97.33,97.34,97.2,97.26,608000.0,97.33,97.34,97.2,97.26,608000.0
2019-04-29 11:15:00,97.26,97.27,97.15,97.2,444200.0,97.26,97.27,97.15,97.2,444200.0
2019-04-29 11:20:00,97.2,97.27,97.16,97.25,290180.0,97.2,97.27,97.16,97.25,290180.0
2019-04-29 11:25:00,97.25,97.29,97.21,97.26,145380.0,97.25,97.29,97.21,97.26,145380.0
2019-04-29 11:30:00,97.27,97.31,97.22,97.22,298880.0,97.27,97.31,97.22,97.22,298880.0
2019-04-29 11:35:00,97.23,97.24,97.1,97.14,445840.0,97.23,97.24,97.1,97.14,445840.0
2019-04-29 11:40:00,97.14,97.21,97.13,97.18,262640.0,97.14,97.21,97.13,97.18,262640.0
2019-04-29 11:45:00,97.2,97.2,97.07,97.07,238220.0,97.2,97.2,97.07,97.07,238220.0
2019-04-29 11:50:00,97.08,97.11,97.03,97.08,615920.0,97.08,97.11,97.03,97.08,615920.0
2019-04-29 11:55:00,97.06,97.16,97.05,97.14,406240.0,97.06,97.16,97.05,97.14,406240.0
2019-04-29 12:00:00,97.12,97.15,97.06,97.12,529320.0,97.12,97.15,97.06,97.12,529320.0
2019-04-29 12:05:00,97.12,97.15,97.11,97.13,238880.0,97.12,97.15,97.11,97.13,238880.0
2019-04-29 12:10:00,97.13,97.14,97.03,97.08,530220.0,97.13,97.14,97.03,97.08,530220.0
2019-04-29 12:15:00,97.07,97.12,97.07,97.07,235140.0,97.07,97.12,97.07,97.07,235140.0
2019-04-29 12:20:00,97.07,97.12,96.97,97.0,829220.0,97.07,97.12,96.97,97.0,829220.0
2019-04-29 12:25:00,97.0,97.04,96.84,96.91,629260.0,97.0,97.04,96.84,96.91,629260.0
2019-04-29 12:30:00,96.91,96.92,96.8,96.82,535080.0,96.91,96.92,96.8,96.82,535080.0
2019-04-29 12:35:00,96.81,96.88,96.81,96.88,335240.0,96.81,96.88,96.81,96.88,335240.0
2019-04-29 12:40:00,96.89,97.0,96.84,96.96,636340.0,96.89,97.0,96.84,96.96,636340.0
2019-04-29 12:45:00,96.95,96.99,96.94,96.98,290460.0,96.95,96.99,96.94,96.98,290460.0
2019-04-29 12:50:00,96.98,97.17,96.98,97.17,691700.0,96.98,97.17,96.98,97.17,691700.0
2019-04-29 12:55:00,97.15,97.17,97.1,97.13,342500.0,97.15,97.17,97.1,97.13,342500.0
2019-04-29 13:00:00,97.13,97.2,97.11,97.18,445220.0,97.13,97.2,97.11,97.18,445220.0
2019-04-29 13:05:00,97.18,97.18,97.09,97.12,215080.0,97.18,97.18,97.09,97.12,215080.0
2019-04-29 13:10:00,97.13,97.14,97.05,97.08,133220.0,97.13,97.14,97.05,97.08,133220.0
2019-04-29 13:15:00,97.09,97.12,97.06,97.07,160400.0,97.09,97.12,97.06,97.07,160400.0
2019-04-29 13:20:00,97.09,97.13,97.03,97.12,434240.0,97.09,97.13,97.03,97.12,434240.0
2019-04-29 13:25:00,97.13,97.15,97.07,97.09,128400.0,97.13,97.15,97.07,97.09,128400.0
2019-04-29 13:30:00,97.09,97.11,97.05,97.1,130920.0,97.09,97.11,97.05,97.1,130920.0
2019-04-29 13:35:00,97.1,97.12,97.0,97.02,249200.0,97.1,97.12,97.0,97.02,249200.0
2019-04-29 13:40:00,97.02,97.03,96.97,97.03,313500.0,97.02,97.03,96.97,97.03,313500.0
2019-04-29 13:45:00,97.03,97.04,96.92,96.98,265220.0,97.03,97.04,96.92,96.98,265220.0
2019-04-29 13:50:00,96.99,96.99,96.9,96.98,141200.0,96.99,96.99,96.9,96.98,141200.0
2019-04-29 13:55:00,96.98,97.0,96.95,96.98,208240.0,96.98,97.0,96.95,96.98,208240.0
2019-04-29 14:00:00,96.97,97.01,96.96,96.97,185200.0,96.97,97.01,96.96,96.97,185200.0
2019-04-29 14:05:00,96.97,97.03,96.96,96.98,156340.0,96.97,97.03,96.96,96.98,156340.0
2019-04-29 14:10:00,96.99,97.0,96.94,96.95,338520.0,96.99,97.0,96.94,96.95,338520.0
2019-04-29 14:15:00,96.95,96.98,96.91,96.93,243360.0,96.95,96.98,96.91,96.93,243360.0
2019-04-29 14:20:00,96.93,96.96,96.85,96.95,432880.0,96.93,96.96,96.85,96.95,432880.0
2019-04-29 14:25:00,96.95,97.01,96.92,96.99,314080.0,96.95,97.01,96.92,96.99,314080.0
2019-04-29 14:30:00,97.0,97.02,96.98,97.01,149240.0,97.0,97.02,96.98,97.01,149240.0
2019-04-29 14:35:00,97.01,97.09,97.01,97.07,437300.0,97.01,97.09,97.01,97.07,437300.0
2019-04-29 14:40:00,97.06,97.22,97.05,97.2,574600.0,97.06,97.22,97.05,97.2,574600.0
2019-04-29 14:45:00,97.19,97.27,97.18,97.18,681720.0,97.19,97.27,97.18,97.18,681720.0
2019-04-29 14:50:00,97.17,97.19,97.12,97.18,207140.0,97.17,97.19,97.12,97.18,207140.0
2019-04-29 14:55:00,97.16,97.18,97.14,97.15,129060.0,97.16,97.18,97.14,97.15,129060.0
2019-04-29 15:00:00,97.16,97.17,97.09,97.17,187200.0,97.16,97.17,97.09,97.17,187200.0
2019-04-29 15:05:00,97.17,97.23,97.16,97.17,392980.0,97.17,97.23,97.16,97.17,392980.0
2019-04-29 15:10:00,97.15,97.16,97.05,97.07,309300.0,97.15,97.16,97.05,97.07,309300.0
2019-04-29 15:15:00,97.09,97.12,97.05,97.11,209360.0,97.09,97.12,97.05,97.11,209360.0
2019-04-29 15:20:00,97.12,97.15,97.1,97.1,197420.0,97.12,97.15,97.1,97.1,197420.0
2019-04-29 15:25:00,97.11,97.11,97.05,97.09,355800.0,97.11,97.11,97.05,97.09,355800.0
2019-04-29 15:30:00,97.08,97.11,96.98,97.02,525200.0,97.08,97.11,96.98,97.02,525200.0
2019-04-29 15:35:00,97.03,97.06,96.99,97.05,560500.0,97.03,97.06,96.99,97.05,560500.0
2019-04-29 15:40:00,97.05,97.09,97.0,97.05,584380.0,97.05,97.09,97.0,97.05,584380.0
2019-04-29 15:45:00,97.05,97.06,96.88,96.98,665940.0,97.05,97.06,96.88,96.98,665940.0
2019-04-29 15:50:00,96.96,96.96,96.7,96.73,953620.0,96.96,96.96,96.7,96.73,953620.0
2019-04-29 15:55:00,96.75,96.97,96.75,96.95,1585020.0,96.75,96.97,96.75,96.95,1585020.0
2019-04-30 09:30:00,96.56,96.72,96.16,96.68,2054080.0,96.56,96.72,96.16,96.68,2054080.0
2019-04-30 09:35:00,96.68,96.79,96.38,96.4,1070500.0,96.68,96.79,96.38,96.4,1070500.0
2019-04-30 09:40:00,96.4,96.46,96.26,96.39,938660.0,96.4,96.46,96.26,96.39,938660.0
2019-04-30 09:45:00,96.37,96.42,96.19,96.29,977100.0,96.37,96.42,96.19,96.29,977100.0
2019-04-30 09:50:00,96.3,96.35,96.15,96.22,741660.0,96.3,96.35,96.15,96.22,741660.0
2019-04-30 09:55:00,96.24,96.39,96.18,96.33,611040.0,96.24,96.39,96.18,96.33,611040.0
2019-04-30 10:00:00,96.35,96.41,96.26,96.39,705960.0,96.35,96.41,96.26,96.39,705960.0
2019-04-30 10:05:00,96.37,96.57,96.36,96.51,623320.0,96.37,96.57,96.36,96.51,623320.0
2019-04-30 10:10:00,96.52,96.55,96.43,96.47,340780.0,96.52,96.55,96.43,96.47,340780.0
2019-04-30 10:15:00,96.47,96.48,96.28,96.32,530560.0,96.47,96.48,96.28,96.32,530560.0
2019-04-30 10:20:00,96.36,96.39,96.16,96.18,602620.0,96.36,96.39,96.16,96.18,602620.0
2019-04-30 10:25:00,96.18,96.18,95.92,95.94,920720.0,96.18,96.18,95.92,95.94,920720.0
2019-04-30 10:30:00,95.95,96.05,95.91,95.91,475940.0,95.95,96.05,95.91,95.91,475940.0
2019-04-30 10:35:00,95.92,95.95,95.71,95.71,728780.0,95.92,95.95,95.71,95.71,728780.0
2019-04-30 10:40:00,95.74,95.89,95.74,95.83,434660.0,95.74,95.89,95.74,95.83,434660.0
2019-04-30 10:45:00,95.83,95.95,95.82,95.94,401700.0,95.83,95.95,95.82,95.94,401700.0
2019-04-30 10:50:00,95.93,96.01,95.9,95.95,343520.0,95.93,96.01,95.9,95.95,343520.0
2019-04-30 10:55:00,95.94,95.96,95.79,95.79,336200.0,95.94,95.96,95.79,95.79,336200.0
2019-04-30 11:00:00,95.78,95.83,95.58,95.6,811020.0,95.78,95.83,95.58,95.6,811020.0
2019-04-30 11:05:00,95.58,95.72,95.43,95.43,1065560.0,95.58,95.72,95.43,95.43,1065560.0
2019-04-30 11:10:00,95.44,95.53,95.39,95.46,804380.0,95.44,95.53,95.39,95.46,804380.0
2019-04-30 11:15:00,95.43,95.55,95.35,95.53,565640.0,95.43,95.55,95.35,95.53,565640.0
2019-04-30 11:20:00,95.52,95.63,95.52,95.59,448940.0,95.52,95.63,95.52,95.59,448940.0
2019-04-30 11:25:00,95.61,95.61,95.41,95.41,409060.0,95.61,95.61,95.41,95.41,409060.0
2019-04-30 11:30:00,95.42,95.64,95.41,95.63,422680.0,95.42,95.64,95.41,95.63,422680.0
2019-04-30 11:35:00,95.6,95.69,95.55,95.67,347600.0,95.6,95.69,95.55,95.67,347600.0
2019-04-30 11:40:00,95.69,95.74,95.66,95.74,257840.0,95.69,95.74,95.66,95.74,257840.0
2019-04-30 11:45:00,95.75,95.8,95.72,95.79,380440.0,95.75,95.8,95.72,95.79,380440.0
2019-04-30 11:50:00,95.81,95.93,95.81,95.93,382900.0,95.81,95.93,95.81,95.93,382900.0
2019-04-30 11:55:00,95.93,95.99,95.89,95.89,474560.0,95.93,95.99,95.89,95.89,474560.0
2019-04-30 12:00:00,95.9,95.93,95.87,95.9,192300.0,95.9,95.93,95.87,95.9,192300.0
2019-04-30 12:05:00,95.89,95.92,95.85,95.88,139360.0,95.89,95.92,95.85,95.88,139360.0
2019-04-30 12:10:00,95.88,96.07,95.88,96.07,429320.0,95.88,96.07,95.88,96.07,429320.0
2019-04-30 12:15:00,96.07,96.11,96.04,96.05,306100.0,96.07,96.11,96.04,96.05,306100.0
2019-04-30 12:20:00,96.04,96.23,96.03,96.23,496040.0,96.04,96.23,96.03,96.23,496040.0
2019-04-30 12:25:00,96.23,96.27,96.17,96.21,479580.0,96.23,96.27,96.17,96.21,479580.0
2019-04-30 12:30:00,96.21,96.24,96.14,96.22,305520.0,96.21,96.24,96.14,96.22,305520.0
2019-04-30 12:35:00,96.22,96.23,96.16,96.18,158260.0,96.22,96.23,96.16,96.18,158260.0
2019-04-30 12:40:00,96.19,96.35,96.19,96.35,494300.0,96.19,96.35,96.19,96.35,494300.0
2019-04-30 12:45:00,96.34,96.38,96.21,96.22,343960.0,96.34,96.38,96.21,96.22,343960.0
2019-04-30 12:50:00,96.22,96.26,96.18,96.2,200740.0,96.22,96.26,96.18,96.2,200740.0
2019-04-30 12:55:00,96.2,96.24,96.17,96.2,179180.0,96.2,96.24,96.17,96.2,179180.0
2019-04-30 13:00:00,96.2,96.29,96.2,96.25,232040.0,96.2,96.29,96.2,96.25,232040.0
2019-04-30 13:05:00,96.23,96.25,96.2,96.21,118800.0,96.23,96.25,96.2,96.21,118800.0
2019-04-30 13:10:00,96.22,96.23,96.2,96.23,202580.0,96.22,96.23,96.2,96.23,202580.0
2019-04-30 13:15:00,96.24,96.26,96.21,96.23,163340.0,96.24,96.26,96.21,96.23,163340.0
2019-04-30 13:20:00,96.23,96.25,96.19,96.21,98700.0,96.23,96.25,96.19,96.21,98700.0
2019-04-30 13:25:00,96.23,96.23,96.08,96.08,237340.0,96.23,96.23,96.08,96.08,237340.0
2019-04-30 13:30:00,96.08,96.2,96.08,96.19,186320.0,96.08,96.2,96.08,96.19,186320.0
2019-04-30 13:35:00,96.19,96.24,96.18,96.2,207580.0,96.19,96.24,96.18,96.2,207580.0
2019-04-30 13:40:00,96.19,96.37,96.19,96.35,411320.0,96.19,96.37,96.19,96.35,411320.0
2019-04-30 13:45:00,96.36,96.44,96.35,96.4,445240.0,96.36,96.44,96.35,96.4,445240.0
2019-04-30 13:50:00,96.41,96.47,96.4,96.43,320980.0,96.41,96.47,96.4,96.43,320980.0
2019-04-30 13:55:00,96.45,96.54,96.43,96.53,479080.0,96.45,96.54,96.43,96.53,479080.0
2019-04-30 14:00:00,96.54,96.54,96.47,96.48,225120.0,96.54,96.54,96.47,96.48,225120.0
2019-04-30 14:05:00,96.47,96.58,96.47,96.57,415640.0,96.47,96.58,96.47,96.57,415640.0
2019-04-30 14:10:00,96.58,96.63,96.5,96.59,441340.0,96.58,96.63,96.5,96.59,441340.0
2019-04-30 14:15:00,96.61,96.7,96.58,96.69,364340.0,96.61,96.7,96.58,96.69,364340.0
2019-04-30 14:20:00,96.69,96.72,96.55,96.58,459820.0,96.69,96.72,96.55,96.58,459820.0
2019-04-30 14:25:00,96.58,96.61,96.52,96.58,318040.0,96.58,96.61,96.52,96.58,318040.0
2019-04-30 14:30:00,96.58,96.59,96.54,96.55,166800.0,96.58,96.59,96.54,96.55,166800.0
2019-04-30 14:35:00,96.55,96.6,96.5,96.58,221820.0,96.55,96.6,96.5,96.58,221820.0
2019-04-30 14:40:00,96.58,96.6,96.42,96.44,332620.0,96.58,96.6,96.42,96.44,332620.0
2019-04-30 14:45:00,96.43,96.52,96.43,96.46,204840.0,96.43,96.52,96.43,96.46,204840.0
2019-04-30 14:50:00,96.45,96.45,96.3,96.3,325620.0,96.45,96.45,96.3,96.3,325620.0
2019-04-30 14:55:00,96.31,96.33,96.19,96.21,568680.0,96.31,96.33,96.19,96.21,568680.0
2019-04-30 15:00:00,96.22,96.25,96.17,96.21,271500.0,96.22,96.25,96.17,96.21,271500.0
2019-04-30 15:05:00,96.22,96.29,96.19,96.26,220500.0,96.22,96.29,96.19,96.26,220500.0
2019-04-30 15:10:00,96.26,96.26,96.11,96.16,222920.0,96.26,96.26,96.11,96.16,222920.0
2019-04-30 15:15:00,96.15,96.18,96.12,96.14,299580.0,96.15,96.18,96.12,96.14,299580.0
2019-04-30 15:20:00,96.14,96.24,96.13,96.19,222940.0,96.14,96.24,96.13,96.19,222940.0
2019-04-30 15:25:00,96.18,96.23,96.15,96.21,131280.0,96.18,96.23,96.15,96.21,131280.0
2019-04-30 15:30:00,96.21,96.34,96.19,96.29,467020.0,96.21,96.34,96.19,96.29,467020.0
2019-04-30 15:35:00,96.29,96.34,96.28,96.3,198900.0,96.29,96.34,96.28,96.3,198900.0
2019-04-30 15:40:00,96.31,96.31,96.2,96.2,294420.0,96.31,96.31,96.2,96.2,294420.0
2019-04-30 15:45:00,96.2,96.24,96.12,96.13,390880.0,96.2,96.24,96.12,96.13,390880.0
2019-04-30 15:50:00,96.15,96.22,96.11,96.18,443260.0,96.15,96.22,96.11,96.18,443260.0
2019-04-30 15:55:00,96.17,96.38,96.15,96.33,1499180.0,96.17,96.38,96.15,96.33,1499180.0
2019-05-01 09:30:00,96.66,96.73,96.5,96.58,1514400.0,96.66,96.73,96.5,96.58,1514400.0
2019-05-01 09:35:00,96.58,96.6,96.39,96.57,995080.0,96.58,96.6,96.39,96.57,995080.0
2019-05-01 09:40:00,96.57,96.75,96.48,96.64,1071980.0,96.57,96.75,96.48,96.64,1071980.0
2019-05-01 09:45:00,96.62,96.86,96.61,96.82,1221420.0,96.62,96.86,96.61,96.82,1221420.0
2019-05-01 09:50:00,96.84,96.98,96.81,96.94,793520.0,96.84,96.98,96.81,96.94,793520.0
2019-05-01 09:55:00,96.91,97.04,96.77,97.0,1107720.0,96.91,97.04,96.77,97.0,1107720.0
2019-05-01 10:00:00,96.75,97.12,96.75,97.1,1116560.0,96.75,97.12,96.75,97.1,1116560.0
2019-05-01 10:05:00,97.08,97.14,96.98,97.07,867640.0,97.08,97.14,96.98,97.07,867640.0
2019-05-01 10:10:00,97.09,97.18,97.05,97.1,484740.0,97.09,97.18,97.05,97.1,484740.0
2019-05-01 10:15:00,97.11,97.12,96.99,96.99,513120.0,97.11,97.12,96.99,96.99,513120.0
2019-05-01 10:20:00,97.0,97.05,96.91,96.91,381740.0,97.0,97.05,96.91,96.91,381740.0
2019-05-01 10:25:00,96.92,96.98,96.89,96.89,228300.0,96.92,96.98,96.89,96.89,228300.0
2019-05-01 10:30:00,96.9,96.91,96.82,96.91,346160.0,96.9,96.91,96.82,96.91,346160.0
2019-05-01 10:35:00,96.88,96.95,96.87,96.92,165080.0,96.88,96.95,96.87,96.92,165080.0
2019-05-01 10:40:00,96.92,96.97,96.91,96.92,117720.0,96.92,96.97,96.91,96.92,117720.0
2019-05-01 10:45:00,96.95,97.04,96.95,97.03,189520.0,96.95,97.04,96.95,97.03,189520.0
2019-05-01 10:50:00,97.03,97.06,97.02,97.04,289160.0,97.03,97.06,97.02,97.04,289160.0
2019-05-01 10:55:00,97.05,97.06,96.93,96.97,219420.0,97.05,97.06,96.93,96.97,219420.0
2019-05-01 11:00:00,96.92,96.98,96.9,96.98,230440.0,96.92,96.98,96.9,96.98,230440.0
2019-05-01 11:05:00,96.97,96.99,96.93,96.95,151040.0,96.97,96.99,96.93,96.95,151040.0
2019-05-01 11:10:00,96.93,96.97,96.92,96.93,119500.0,96.93,96.97,96.92,96.93,119500.0
2019-05-01 11:15:00,96.91,96.92,96.83,96.83,235620.0,96.91,96.92,96.83,96.83,235620.0
2019-05-01 11:20:00,96.83,96.87,96.81,96.86,239500.0,96.83,96.87,96.81,96.86,239500.0
2019-05-01 11:25:00,96.85,96.85,96.78,96.81,142600.0,96.85,96.85,96.78,96.81,142600.0
2019-05-01 11:30:00,96.8,96.88,96.8,96.87,173120.0,96.8,96.88,96.8,96.87,173120.0
2019-05-01 11:35:00,96.87,96.95,96.86,96.94,130780.0,96.87,96.95,96.86,96.94,130780.0
2019-05-01 11:40:00,96.95,97.03,96.94,97.02,232900.0,96.95,97.03,96.94,97.02,232900.0
2019-05-01 11:45:00,97.0,97.05,96.97,96.99,367120.0,97.0,97.05,96.97,96.99,367120.0
2019-05-01 11:50:00,96.98,97.01,96.88,96.89,375540.0,96.98,97.01,96.88,96.89,375540.0
2019-05-01 11:55:00,96.89,96.96,96.89,96.91,165600.0,96.89,96.96,96.89,96.91,165600.0
2019-05-01 12:00:00,96.94,97.08,96.93,97.06,548380.0,96.94,97.08,96.93,97.06,548380.0
2019-05-01 12:05:00,97.07,97.08,96.99,97.03,225240.0,97.07,97.08,96.99,97.03,225240.0
2019-05-01 12:10:00,97.03,97.07,97.01,97.05,172860.0,97.03,97.07,97.01,97.05,172860.0
2019-05-01 12:15:00,97.04,97.07,97.02,97.03,173040.0,97.04,97.07,97.02,97.03,173040.0
2019-05-01 12:20:00,97.01,97.02,96.89,96.91,241480.0,97.01,97.02,96.89,96.91,241480.0
2019-05-01 12:25:00,96.92,96.95,96.89,96.94,239780.0,96.92,96.95,96.89,96.94,239780.0
2019-05-01 12:30:00,96.94,96.94,96.89,96.94,151380.0,96.94,96.94,96.89,96.94,151380.0
2019-05-01 12:35:00,96.94,96.95,96.82,96.83,422700.0,96.94,96.95,96.82,96.83,422700.0
2019-05-01 12:40:00,96.82,96.83,96.62,96.71,634780.0,96.82,96.83,96.62,96.71,634780.0
2019-05-01 12:45:00,96.7,96.74,96.65,96.71,308560.0,96.7,96.74,96.65,96.71,308560.0
2019-05-01 12:50:00,96.7,96.75,96.67,96.67,221100.0,96.7,96.75,96.67,96.67,221100.0
2019-05-01 12:55:00,96.66,96.68,96.64,96.66,196420.0,96.66,96.68,96.64,96.66,196420.0
2019-05-01 13:00:00,96.67,96.82,96.67,96.8,441660.0,96.67,96.82,96.67,96.8,441660.0
2019-05-01 13:05:00,96.79,96.8,96.76,96.78,121760.0,96.79,96.8,96.76,96.78,121760.0
2019-05-01 13:10:00,96.76,96.77,96.68,96.77,155720.0,96.76,96.77,96.68,96.77,155720.0
2019-05-01 13:15:00,96.77,96.77,96.71,96.74,75740.0,96.77,96.77,96.71,96.74,75740.0
2019-05-01 13:20:00,96.73,96.79,96.73,96.77,112220.0,96.73,96.79,96.73,96.77,112220.0
2019-05-01 13:25:00,96.77,96.82,96.77,96.78,146660.0,96.77,96.82,96.77,96.78,146660.0
2019-05-01 13:30:00,96.77,96.8,96.76,96.76,52500.0,96.77,96.8,96.76,96.76,52500.0
2019-05-01 13:35:00,96.77,96.79,96.74,96.79,125060.0,96.77,96.79,96.74,96.79,125060.0
2019-05-01 13:40:00,96.77,96.8,96.77,96.79,54500.0,96.77,96.8,96.77,96.79,54500.0
2019-05-01 13:45:00,96.78,96.78,96.65,96.65,286600.0,96.78,96.78,96.65,96.65,286600.0
2019-05-01 13:50:00,96.67,96.7,96.64,96.7,93440.0,96.67,96.7,96.64,96.7,93440.0
2019-05-01 13:55:00,96.67,96.74,96.67,96.72,201640.0,96.67,96.74,96.67,96.72,201640.0
2019-05-01 14:00:00,96.78,96.94,96.7,96.92,550780.0,96.78,96.94,96.7,96.92,550780.0
2019-05-01 14:05:00,96.92,97.01,96.9,96.91,558760.0,96.92,97.01,96.9,96.91,558760.0
2019-05-01 14:10:00,96.91,96.92,96.88,96.91,240960.0,96.91,96.92,96.88,96.91,240960.0
2019-05-01 14:15:00,96.89,96.95,96.88,96.95,198520.0,96.89,96.95,96.88,96.95,198520.0
2019-05-01 14:20:00,96.95,96.99,96.93,96.95,251300.0,96.95,96.99,96.93,96.95,251300.0
2019-05-01 14:25:00,96.95,96.97,96.89,96.89,330100.0,96.95,96.97,96.89,96.89,330100.0
2019-05-01 14:30:00,96.87,96.94,96.75,96.83,335080.0,96.87,96.94,96.75,96.83,335080.0
2019-05-01 14:35:00,96.8,96.8,96.51,96.51,457260.0,96.8,96.8,96.51,96.51,457260.0
2019-05-01 14:40:00,96.51,96.58,96.34,96.55,715760.0,96.51,96.58,96.34,96.55,715760.0
2019-05-01 14:45:00,96.55,96.57,96.45,96.48,248080.0,96.55,96.57,96.45,96.48,248080.0
2019-05-01 14:50:00,96.46,96.59,96.39,96.57,393060.0,96.46,96.59,96.39,96.57,393060.0
2019-05-01 14:55:00,96.57,96.67,96.56,96.63,495080.0,96.57,96.67,96.56,96.63,495080.0
2019-05-01 15:00:00,96.65,96.67,96.45,96.48,667840.0,96.65,96.67,96.45,96.48,667840.0
2019-05-01 15:05:00,96.47,96.48,96.35,96.43,405560.0,96.47,96.48,96.35,96.43,405560.0
2019-05-01 15:10:00,96.44,96.5,96.41,96.49,321900.0,96.44,96.5,96.41,96.49,321900.0
2019-05-01 15:15:00,96.49,96.5,96.44,96.47,302540.0,96.49,96.5,96.44,96.47,302540.0
2019-05-01 15:20:00,96.49,96.5,96.35,96.35,418180.0,96.49,96.5,96.35,96.35,418180.0
2019-05-01 15:25:00,96.35,96.35,96.13,96.13,661880.0,96.35,96.35,96.13,96.13,661880.0
2019-05-01 15:30:00,96.13,96.13,95.89,95.9,684140.0,96.13,96.13,95.89,95.9,684140.0
2019-05-01 15:35:00,95.9,96.03,95.86,95.87,564420.0,95.9,96.03,95.86,95.87,564420.0
2019-05-01 15:40:00,95.86,96.08,95.85,96.07,457620.0,95.86,96.08,95.85,96.07,457620.0
2019-05-01 15:45:00,96.06,96.06,95.85,95.91,479620.0,96.06,96.06,95.85,95.91,479620.0
2019-05-01 15:50:00,95.9,95.9,95.65,95.65,743960.0,95.9,95.9,95.65,95.65,743960.0
2019-05-01 15:55:00,95.68,95.75,95.53,95.56,1301280.0,95.68,95.75,95.53,95.56,1301280.0
2019-05-02 09:30:00,95.71,95.75,95.46,95.66,1600160.0,95.71,95.75,95.46,95.66,1600160.0
2019-05-02 09:35:00,95.68,96.08,95.66,95.95,1269520.0,95.68,96.08,95.66,95.95,1269520.0
2019-05-02 09:40:00,95.93,95.99,95.78,95.8,744140.0,95.93,95.99,95.78,95.8,744140.0
2019-05-02 09:45:00,95.82,95.88,95.75,95.78,370420.0,95.82,95.88,95.75,95.78,370420.0
2019-05-02 09:50:00,95.79,95.79,95.55,95.73,592700.0,95.79,95.79,95.55,95.73,592700.0
2019-05-02 09:55:00,95.75,95.76,95.58,95.6,668420.0,95.75,95.76,95.58,95.6,668420.0
2019-05-02 10:00:00,95.6,95.87,95.58,95.83,467000.0,95.6,95.87,95.58,95.83,467000.0
2019-05-02 10:05:00,95.83,95.96,95.82,95.92,624620.0,95.83,95.96,95.82,95.92,624620.0
2019-05-02 10:10:00,95.95,96.06,95.92,95.98,451560.0,95.95,96.06,95.92,95.98,451560.0
2019-05-02 10:15:00,95.99,96.0,95.86,95.86,475780.0,95.99,96.0,95.86,95.86,475780.0
2019-05-02 10:20:00,95.85,95.96,95.84,95.85,337260.0,95.85,95.96,95.84,95.85,337260.0
2019-05-02 10:25:00,95.85,95.94,95.74,95.76,460980.0,95.85,95.94,95.74,95.76,460980.0
2019-05-02 10:30:00,95.76,95.83,95.66,95.78,512040.0,95.76,95.83,95.66,95.78,512040.0
2019-05-02 10:35:00,95.77,95.78,95.67,95.78,208880.0,95.77,95.78,95.67,95.78,208880.0
2019-05-02 10:40:00,95.76,95.78,95.58,95.59,427900.0,95.76,95.78,95.58,95.59,427900.0
2019-05-02 10:45:00,95.58,95.65,95.55,95.6,337420.0,95.58,95.65,95.55,95.6,337420.0
2019-05-02 10:50:00,95.59,95.62,95.41,95.43,651520.0,95.59,95.62,95.41,95.43,651520.0
2019-05-02 10:55:00,95.44,95.44,95.22,95.26,744620.0,95.44,95.44,95.22,95.26,744620.0
2019-05-02 11:00:00,95.28,95.37,95.17,95.33,495400.0,95.28,95.37,95.17,95.33,495400.0
2019-05-02 11:05:00,95.34,95.55,95.28,95.54,479440.0,95.34,95.55,95.28,95.54,479440.0
2019-05-02 11:10:00,95.54,95.54,95.4,95.45,179280.0,95.54,95.54,95.4,95.45,179280.0
2019-05-02 11:15:00,95.48,95.48,95.28,95.28,316300.0,95.48,95.48,95.28,95.28,316300.0
2019-05-02 11:20:00,95.28,95.28,95.06,95.07,686580.0,95.28,95.28,95.06,95.07,686580.0
2019-05-02 11:25:00,95.06,95.18,95.01,95.06,780340.0,95.06,95.18,95.01,95.06,780340.0
2019-05-02 11:30:00,95.07,95.22,95.03,95.11,678640.0,95.07,95.22,95.03,95.11,678640.0
2019-05-02 11:35:00,95.09,95.16,94.86,94.93,788980.0,95.09,95.16,94.86,94.93,788980.0
2019-05-02 11:40:00,94.92,94.92,94.46,94.47,1432760.0,94.92,94.92,94.46,94.47,1432760.0
2019-05-02 11:45:00,94.46,94.5,94.17,94.47,1446080.0,94.46,94.5,94.17,94.47,1446080.0
2019-05-02 11:50:00,94.46,94.55,94.34,94.37,803040.0,94.46,94.55,94.34,94.37,803040.0
2019-05-02 11:55:00,94.38,94.39,94.09,94.25,739460.0,94.38,94.39,94.09,94.25,739460.0
2019-05-02 12:00:00,94.27,94.37,94.23,94.35,652400.0,94.27,94.37,94.23,94.35,652400.0
2019-05-02 12:05:00,94.35,94.49,94.34,94.41,577380.0,94.35,94.49,94.34,94.41,577380.0
2019-05-02 12:10:00,94.4,94.46,94.27,94.28,346040.0,94.4,94.46,94.27,94.28,346040.0
2019-05-02 12:15:00,94.29,94.37,94.2,94.3,340700.0,94.29,94.37,94.2,94.3,340700.0
2019-05-02 12:20:00,94.3,94.49,94.25,94.47,371800.0,94.3,94.49,94.25,94.47,371800.0
2019-05-02 12:25:00,94.45,94.48,94.37,94.45,360840.0,94.45,94.48,94.37,94.45,360840.0
2019-05-02 12:30:00,94.45,94.58,94.38,94.58,352500.0,94.45,94.58,94.38,94.58,352500.0
2019-05-02 12:35:00,94.58,94.76,94.57,94.7,703440.0,94.58,94.76,94.57,94.7,703440.0
2019-05-02 12:40:00,94.73,94.74,94.61,94.62,380880.0,94.73,94.74,94.61,94.62,380880.0
2019-05-02 12:45:00,94.61,94.65,94.52,94.53,324460.0,94.61,94.65,94.52,94.53,324460.0
2019-05-02 12:50:00,94.52,94.55,94.38,94.47,452300.0,94.52,94.55,94.38,94.47,452300.0
2019-05-02 12:55:00,94.47,94.47,94.3,94.36,322420.0,94.47,94.47,94.3,94.36,322420.0
2019-05-02 13:00:00,94.37,94.46,94.19,94.19,570660.0,94.37,94.46,94.19,94.19,570660.0
2019-05-02 13:05:00,94.23,94.43,94.21,94.42,333700.0,94.23,94.43,94.21,94.42,333700.0
2019-05-02 13:10:00,94.42,94.47,94.4,94.42,293860.0,94.42,94.47,94.4,94.42,293860.0
2019-05-02 13:15:00,94.4,94.49,94.4,94.46,267180.0,94.4,94.49,94.4,94.46,267180.0
2019-05-02 13:20:00,94.46,94.6,94.46,94.48,510560.0,94.46,94.6,94.46,94.48,510560.0
2019-05-02 13:25:00,94.49,94.74,94.46,94.73,574340.0,94.49,94.74,94.46,94.73,574340.0
2019-05-02 13:30:00,94.74,94.74,94.61,94.64,262180.0,94.74,94.74,94.61,94.64,262180.0
2019-05-02 13:35:00,94.64,94.86,94.64,94.86,489780.0,94.64,94.86,94.64,94.86,489780.0
2019-05-02 13:40:00,94.86,94.89,94.72,94.72,274500.0,94.86,94.89,94.72,94.72,274500.0
2019-05-02 13:45:00,94.71,94.74,94.66,94.67,189620.0,94.71,94.74,94.66,94.67,189620.0
2019-05-02 13:50:00,94.68,94.83,94.66,94.75,318200.0,94.68,94.83,94.66,94.75,318200.0
2019-05-02 13:55:00,94.75,94.83,94.71,94.72,216340.0,94.75,94.83,94.71,94.72,216340.0
2019-05-02 14:00:00,94.71,94.76,94.66,94.75,124420.0,94.71,94.76,94.66,94.75,124420.0
2019-05-02 14:05:00,94.75,94.75,94.59,94.6,214320.0,94.75,94.75,94.59,94.6,214320.0
2019-05-02 14:10:00,94.61,94.76,94.59,94.72,253420.0,94.61,94.76,94.59,94.72,253420.0
2019-05-02 14:15:00,94.71,94.86,94.7,94.77,295120.0,94.71,94.86,94.7,94.77,295120.0
2019-05-02 14:20:00,94.79,94.9,94.79,94.9,345220.0,94.79,94.9,94.79,94.9,345220.0
2019-05-02 14:25:00,94.89,94.92,94.75,94.76,346920.0,94.89,94.92,94.75,94.76,346920.0
2019-05-02 14:30:00,94.77,94.83,94.65,94.65,335720.0,94.77,94.83,94.65,94.65,335720.0
2019-05-02 14:35:00,94.66,94.68,94.59,94.61,259480.0,94.66,94.68,94.59,94.61,259480.0
2019-05-02 14:40:00,94.61,94.65,94.5,94.65,412840.0,94.61,94.65,94.5,94.65,412840.0
2019-05-02 14:45:00,94.65,94.7,94.46,94.53,388220.0,94.65,94.7,94.46,94.53,388220.0
2019-05-02 14:50:00,94.52,94.62,94.46,94.62,166100.0,94.52,94.62,94.46,94.62,166100.0
2019-05-02 14:55:00,94.61,94.63,94.53,94.55,163800.0,94.61,94.63,94.53,94.55,163800.0
2019-05-02 15:00:00,94.56,94.58,94.49,94.52,100460.0,94.56,94.58,94.49,94.52,100460.0
2019-05-02 15:05:00,94.55,94.61,94.49,94.5,186980.0,94.55,94.61,94.49,94.5,186980.0
2019-05-02 15:10:00,94.48,94.63,94.46,94.61,302560.0,94.48,94.63,94.46,94.61,302560.0
2019-05-02 15:15:00,94.59,94.69,94.59,94.66,275760.0,94.59,94.69,94.59,94.66,275760.0
2019-05-02 15:20:00,94.65,94.87,94.65,94.87,534060.0,94.65,94.87,94.65,94.87,534060.0
2019-05-02 15:25:00,94.83,94.89,94.79,94.85,383240.0,94.83,94.89,94.79,94.85,383240.0
2019-05-02 15:30:00,94.85,94.92,94.81,94.84,475580.0,94.85,94.92,94.81,94.84,475580.0
2019-05-02 15:35:00,94.83,94.85,94.77,94.79,336960.0,94.83,94.85,94.77,94.79,336960.0
2019-05-02 15:40:00,94.78,94.85,94.74,94.82,420540.0,94.78,94.85,94.74,94.82,420540.0
2019-05-02 15:45:00,94.82,94.84,94.72,94.77,346420.0,94.82,94.84,94.72,94.77,346420.0
2019-05-02 15:50:00,94.77,94.97,94.77,94.95,827420.0,94.77,94.97,94.77,94.95,827420.0
2019-05-02 15:55:00,94.95,95.09,94.93,95.09,1443240.0,94.95,95.09,94.93,95.09,1443240.0
2019-05-03 09:30:00,97.44,97.48,96.8,96.91,6083040.0,97.44,97.48,96.8,96.91,6083040.0
2019-05-03 09:35:00,96.93,97.19,96.8,97.18,2090480.0,96.93,97.19,96.8,97.18,2090480.0
2019-05-03 09:40:00,97.16,97.19,96.91,96.98,1720160.0,97.16,97.19,96.91,96.98,1720160.0
2019-05-03 09:45:00,96.98,97.24,96.92,97.23,1682940.0,96.98,97.24,96.92,97.23,1682940.0
2019-05-03 09:50:00,97.23,97.3,97.11,97.29,1458740.0,97.23,97.3,97.11,97.29,1458740.0
2019-05-03 09:55:00,97.3,97.41,97.28,97.39,1344820.0,97.3,97.41,97.28,97.39,1344820.0
2019-05-03 10:00:00,97.37,97.73,97.34,97.68,3196440.0,97.37,97.73,97.34,97.68,3196440.0
2019-05-03 10:05:00,97.65,97.67,97.47,97.64,1486540.0,97.65,97.67,97.47,97.64,1486540.0
2019-05-03 10:10:00,97.63,97.67,97.53,97.62,856540.0,97.63,97.67,97.53,97.62,856540.0
2019-05-03 10:15:00,97.64,97.95,97.63,97.86,2664040.0,97.64,97.95,97.63,97.86,2664040.0
2019-05-03 10:20:00,97.85,97.91,97.73,97.87,859480.0,97.85,97.91,97.73,97.87,859480.0
2019-05-03 10:25:00,97.87,98.22,97.86,98.22,2054240.0,97.87,98.22,97.86,98.22,2054240.0
2019-05-03 10:30:00,98.21,98.21,98.01,98.13,1349060.0,98.21,98.21,98.01,98.13,1349060.0
2019-05-03 10:35:00,98.15,98.15,97.91,97.96,950780.0,98.15,98.15,97.91,97.96,950780.0
2019-05-03 10:40:00,97.97,98.05,97.84,97.99,1099720.0,97.97,98.05,97.84,97.99,1099720.0
2019-05-03 10:45:00,98.0,98.15,97.93,98.14,926840.0,98.0,98.15,97.93,98.14,926840.0
2019-05-03 10:50:00,98.15,98.19,98.06,98.09,587460.0,98.15,98.19,98.06,98.09,587460.0
2019-05-03 10:55:00,98.07,98.14,97.97,98.09,631540.0,98.07,98.14,97.97,98.09,631540.0
2019-05-03 11:00:00,98.11,98.13,98.02,98.09,534960.0,98.11,98.13,98.02,98.09,534960.0
2019-05-03 11:05:00,98.07,98.1,98.03,98.05,358900.0,98.07,98.1,98.03,98.05,358900.0
2019-05-03 11:10:00,98.08,98.08,97.93,97.93,390360.0,98.08,98.08,97.93,97.93,390360.0
2019-05-03 11:15:00,97.92,97.95,97.87,97.92,486980.0,97.92,97.95,97.87,97.92,486980.0
2019-05-03 11:20:00,97.91,97.99,97.87,97.88,507160.0,97.91,97.99,97.87,97.88,507160.0
2019-05-03 11:25:00,97.89,97.91,97.65,97.71,699740.0,97.89,97.91,97.65,97.71,699740.0
2019-05-03 11:30:00,97.7,97.9,97.7,97.86,580020.0,97.7,97.9,97.7,97.86,580020.0
2019-05-03 11:35:00,97.84,97.93,97.8,97.92,356040.0,97.84,97.93,97.8,97.92,356040.0
2019-05-03 11:40:00,97.89,97.98,97.87,97.92,327880.0,97.89,97.98,97.87,97.92,327880.0
2019-05-03 11:45:00,97.93,97.95,97.8,97.81,320380.0,97.93,97.95,97.8,97.81,320380.0
2019-05-03 11:50:00,97.79,97.91,97.79,97.9,310180.0,97.79,97.91,97.79,97.9,310180.0
2019-05-03 11:55:00,97.89,97.89,97.81,97.82,231520.0,97.89,97.89,97.81,97.82,231520.0
2019-05-03 12:00:00,97.82,97.84,97.71,97.81,423860.0,97.82,97.84,97.71,97.81,423860.0
2019-05-03 12:05:00,97.83,97.9,97.79,97.88,326140.0,97.83,97.9,97.79,97.88,326140.0
2019-05-03 12:10:00,97.89,97.96,97.88,97.95,398700.0,97.89,97.96,97.88,97.95,398700.0
2019-05-03 12:15:00,97.96,98.0,97.9,97.99,476440.0,97.96,98.0,97.9,97.99,476440.0
2019-05-03 12:20:00,98.0,98.05,97.94,98.01,553340.0,98.0,98.05,97.94,98.01,553340.0
2019-05-03 12:25:00,98.01,98.08,97.97,98.05,576600.0,98.01,98.08,97.97,98.05,576600.0
2019-05-03 12:30:00,98.05,98.09,97.98,98.05,409460.0,98.05,98.09,97.98,98.05,409460.0
2019-05-03 12:35:00,98.04,98.04,97.91,97.95,174840.0,98.04,98.04,97.91,97.95,174840.0
2019-05-03 12:40:00,97.95,97.95,97.86,97.89,355300.0,97.95,97.95,97.86,97.89,355300.0
2019-05-03 12:45:00,97.9,97.92,97.81,97.81,328720.0,97.9,97.92,97.81,97.81,328720.0
2019-05-03 12:50:00,97.81,97.92,97.79,97.91,377400.0,97.81,97.92,97.79,97.91,377400.0
2019-05-03 12:55:00,97.9,97.98,97.9,97.98,397380.0,97.9,97.98,97.9,97.98,397380.0
2019-05-03 13:00:00,97.99,98.04,97.98,98.01,394380.0,97.99,98.04,97.98,98.01,394380.0
2019-05-03 13:05:00,98.01,98.07,98.0,98.04,234860.0,98.01,98.07,98.0,98.04,234860.0
2019-05-03 13:10:00,98.04,98.09,98.01,98.07,450680.0,98.04,98.09,98.01,98.07,450680.0
2019-05-03 13:15:00,98.06,98.1,98.0,98.06,621500.0,98.06,98.1,98.0,98.06,621500.0
2019-05-03 13:20:00,98.07,98.13,98.05,98.08,637440.0,98.07,98.13,98.05,98.08,637440.0
2019-05-03 13:25:00,98.07,98.08,98.0,98.04,273440.0,98.07,98.08,98.0,98.04,273440.0
2019-05-03 13:30:00,98.06,98.15,98.06,98.13,418280.0,98.06,98.15,98.06,98.13,418280.0
2019-05-03 13:35:00,98.14,98.18,98.08,98.09,453820.0,98.14,98.18,98.08,98.09,453820.0
2019-05-03 13:40:00,98.08,98.11,98.03,98.05,338200.0,98.08,98.11,98.03,98.05,338200.0
2019-05-03 13:45:00,98.04,98.12,98.04,98.1,300060.0,98.04,98.12,98.04,98.1,300060.0
2019-05-03 13:50:00,98.12,98.16,98.1,98.14,411640.0,98.12,98.16,98.1,98.14,411640.0
2019-05-03 13:55:00,98.14,98.2,98.1,98.16,580280.0,98.14,98.2,98.1,98.16,580280.0
2019-05-03 14:00:00,98.15,98.16,98.05,98.05,394560.0,98.15,98.16,98.05,98.05,394560.0
2019-05-03 14:05:00,98.06,98.09,98.01,98.09,242060.0,98.06,98.09,98.01,98.09,242060.0
2019-05-03 14:10:00,98.09,98.16,98.08,98.15,244020.0,98.09,98.16,98.08,98.15,244020.0
2019-05-03 14:15:00,98.14,98.2,98.11,98.14,408320.0,98.14,98.2,98.11,98.14,408320.0
2019-05-03 14:20:00,98.14,98.15,98.11,98.12,194220.0,98.14,98.15,98.11,98.12,194220.0
2019-05-03 14:25:00,98.13,98.16,98.12,98.13,529820.0,98.13,98.16,98.12,98.13,529820.0
2019-05-03 14:30:00,98.13,98.14,98.04,98.05,452880.0,98.13,98.14,98.04,98.05,452880.0
2019-05-03 14:35:00,98.04,98.1,98.02,98.1,262300.0,98.04,98.1,98.02,98.1,262300.0
2019-05-03 14:40:00,98.09,98.2,98.09,98.15,439020.0,98.09,98.2,98.09,98.15,439020.0
2019-05-03 14:45:00,98.16,98.2,98.16,98.19,473900.0,98.16,98.2,98.16,98.19,473900.0
2019-05-03 14:50:00,98.18,98.18,98.11,98.16,322300.0,98.18,98.18,98.11,98.16,322300.0
2019-05-03 14:55:00,98.16,98.2,98.13,98.18,340840.0,98.16,98.2,98.13,98.18,340840.0
2019-05-03 15:00:00,98.18,98.19,97.97,98.03,885660.0,98.18,98.19,97.97,98.03,885660.0
2019-05-03 15:05:00,98.05,98.07,98.02,98.05,354460.0,98.05,98.07,98.02,98.05,354460.0
2019-05-03 15:10:00,98.07,98.11,98.06,98.08,422500.0,98.07,98.11,98.06,98.08,422500.0
2019-05-03 15:15:00,98.08,98.1,97.9,97.92,583640.0,98.08,98.1,97.9,97.92,583640.0
2019-05-03 15:20:00,97.91,98.05,97.9,97.97,598840.0,97.91,98.05,97.9,97.97,598840.0
2019-05-03 15:25:00,97.97,98.05,97.93,98.05,411960.0,97.97,98.05,97.93,98.05,411960.0
2019-05-03 15:30:00,98.05,98.16,98.03,98.11,948940.0,98.05,98.16,98.03,98.11,948940.0
2019-05-03 15:35:00,98.12,98.14,98.08,98.11,573540.0,98.12,98.14,98.08,98.11,573540.0
2019-05-03 15:40:00,98.11,98.14,98.02,98.09,750140.0,98.11,98.14,98.02,98.09,750140.0
2019-05-03 15:45:00,98.09,98.1,98.03,98.07,574400.0,98.09,98.1,98.03,98.07,574400.0
2019-05-03 15:50:00,98.07,98.12,98.05,98.1,1277360.0,98.07,98.12,98.05,98.1,1277360.0
2019-05-03 15:55:00,98.11,98.18,98.08,98.13,3079780.0,98.11,98.18,98.08,98.13,3079780.0
2019-05-06 09:30:00,95.9,96.49,95.53,96.47,6107100.0,95.9,96.49,95.53,96.47,6107100.0
2019-05-06 09:35:00,96.45,96.79,96.4,96.74,2518340.0,96.45,96.79,96.4,96.74,2518340.0
2019-05-06 09:40:00,96.77,97.03,96.58,96.98,2479660.0,96.77,97.03,96.58,96.98,2479660.0
2019-05-06 09:45:00,96.97,97.03,96.6,96.64,2613080.0,96.97,97.03,96.6,96.64,2613080.0
2019-05-06 09:50:00,96.62,96.9,96.53,96.89,1394020.0,96.62,96.9,96.53,96.89,1394020.0
2019-05-06 09:55:00,96.9,97.16,96.73,97.05,1883560.0,96.9,97.16,96.73,97.05,1883560.0
2019-05-06 10:00:00,97.04,97.04,96.75,96.88,1292560.0,97.04,97.04,96.75,96.88,1292560.0
2019-05-06 10:05:00,96.87,96.9,96.59,96.82,1269020.0,96.87,96.9,96.59,96.82,1269020.0
2019-05-06 10:10:00,96.82,97.08,96.69,96.97,1162400.0,96.82,97.08,96.69,96.97,1162400.0
2019-05-06 10:15:00,97.0,97.1,96.97,97.08,719520.0,97.0,97.1,96.97,97.08,719520.0
2019-05-06 10:20:00,97.06,97.16,96.92,96.94,900520.0,97.06,97.16,96.92,96.94,900520.0
2019-05-06 10:25:00,96.96,97.02,96.85,97.0,517940.0,96.96,97.02,96.85,97.0,517940.0
2019-05-06 10:30:00,96.99,97.07,96.92,96.97,433060.0,96.99,97.07,96.92,96.97,433060.0
2019-05-06 10:35:00,96.97,97.04,96.87,96.92,396520.0,96.97,97.04,96.87,96.92,396520.0
2019-05-06 10:40:00,96.93,97.02,96.9,96.95,413680.0,96.93,97.02,96.9,96.95,413680.0
2019-05-06 10:45:00,96.95,97.09,96.9,97.06,429200.0,96.95,97.09,96.9,97.06,429200.0
2019-05-06 10:50:00,97.08,97.35,97.01,97.25,1409920.0,97.08,97.35,97.01,97.25,1409920.0
2019-05-06 10:55:00,97.23,97.43,97.16,97.26,1250880.0,97.23,97.43,97.16,97.26,1250880.0
2019-05-06 11:00:00,97.33,97.39,97.21,97.26,750200.0,97.33,97.39,97.21,97.26,750200.0
2019-05-06 11:05:00,97.27,97.4,97.2,97.39,709740.0,97.27,97.4,97.2,97.39,709740.0
2019-05-06 11:10:00,97.4,97.44,97.31,97.43,571400.0,97.4,97.44,97.31,97.43,571400.0
2019-05-06 11:15:00,97.43,97.5,97.38,97.47,445960.0,97.43,97.5,97.38,97.47,445960.0
2019-05-06 11:20:00,97.48,97.64,97.46,97.64,1108020.0,97.48,97.64,97.46,97.64,1108020.0
2019-05-06 11:25:00,97.64,97.8,97.61,97.68,899820.0,97.64,97.8,97.61,97.68,899820.0
2019-05-06 11:30:00,97.68,97.69,97.43,97.46,1042800.0,97.68,97.69,97.43,97.46,1042800.0
2019-05-06 11:35:00,97.47,97.56,97.47,97.55,286860.0,97.47,97.56,97.47,97.55,286860.0
2019-05-06 11:40:00,97.58,97.65,97.55,97.56,386600.0,97.58,97.65,97.55,97.56,386600.0
2019-05-06 11:45:00,97.57,97.7,97.51,97.59,475400.0,97.57,97.7,97.51,97.59,475400.0
2019-05-06 11:50:00,97.58,97.58,97.37,97.37,380440.0,97.58,97.58,97.37,97.37,380440.0
2019-05-06 11:55:00,97.39,97.4,97.29,97.33,420640.0,97.39,97.4,97.29,97.33,420640.0
2019-05-06 12:00:00,97.36,97.42,97.29,97.32,377560.0,97.36,97.42,97.29,97.32,377560.0
2019-05-06 12:05:00,97.3,97.31,97.16,97.21,387160.0,97.3,97.31,97.16,97.21,387160.0
2019-05-06 12:10:00,97.21,97.25,97.12,97.2,569200.0,97.21,97.25,97.12,97.2,569200.0
2019-05-06 12:15:00,97.2,97.31,97.13,97.19,515220.0,97.2,97.31,97.13,97.19,515220.0
2019-05-06 12:20:00,97.2,97.24,97.14,97.21,531720.0,97.2,97.24,97.14,97.21,531720.0
2019-05-06 12:25:00,97.21,97.21,97.11,97.13,187080.0,97.21,97.21,97.11,97.13,187080.0
2019-05-06 12:30:00,97.13,97.22,97.12,97.16,279240.0,97.13,97.22,97.12,97.16,279240.0
2019-05-06 12:35:00,97.16,97.35,97.15,97.3,377160.0,97.16,97.35,97.15,97.3,377160.0
2019-05-06 12:40:00,97.3,97.31,97.22,97.23,238280.0,97.3,97.31,97.22,97.23,238280.0
2019-05-06 12:45:00,97.24,97.28,97.16,97.17,257860.0,97.24,97.28,97.16,97.17,257860.0
2019-05-06 12:50:00,97.17,97.22,97.07,97.13,424180.0,97.17,97.22,97.07,97.13,424180.0
2019-05-06 12:55:00,97.11,97.12,97.02,97.05,505940.0,97.11,97.12,97.02,97.05,505940.0
2019-05-06 13:00:00,97.04,97.05,96.91,97.05,498980.0,97.04,97.05,96.91,97.05,498980.0
2019-05-06 13:05:00,97.05,97.15,97.03,97.05,322300.0,97.05,97.15,97.03,97.05,322300.0
2019-05-06 13:10:00,97.06,97.13,97.04,97.13,227920.0,97.06,97.13,97.04,97.13,227920.0
2019-05-06 13:15:00,97.14,97.15,97.05,97.15,310660.0,97.14,97.15,97.05,97.15,310660.0
2019-05-06 13:20:00,97.14,97.17,97.06,97.12,260240.0,97.14,97.17,97.06,97.12,260240.0
2019-05-06 13:25:00,97.12,97.23,97.12,97.17,418740.0,97.12,97.23,97.12,97.17,418740.0
2019-05-06 13:30:00,97.19,97.2,97.13,97.16,199240.0,97.19,97.2,97.13,97.16,199240.0
2019-05-06 13:35:00,97.15,97.22,97.15,97.22,222300.0,97.15,97.22,97.15,97.22,222300.0
2019-05-06 13:40:00,97.22,97.28,97.18,97.24,199220.0,97.22,97.28,97.18,97.24,199220.0
2019-05-06 13:45:00,97.23,97.37,97.22,97.35,324480.0,97.23,97.37,97.22,97.35,324480.0
2019-05-06 13:50:00,97.35,97.41,97.3,97.4,330340.0,97.35,97.41,97.3,97.4,330340.0
2019-05-06 13:55:00,97.41,97.42,97.32,97.35,283920.0,97.41,97.42,97.32,97.35,283920.0
2019-05-06 14:00:00,97.32,97.34,97.21,97.25,291700.0,97.32,97.34,97.21,97.25,291700.0
2019-05-06 14:05:00,97.25,97.3,97.22,97.3,157100.0,97.25,97.3,97.22,97.3,157100.0
2019-05-06 14:10:00,97.29,97.36,97.29,97.33,222720.0,97.29,97.36,97.29,97.33,222720.0
2019-05-06 14:15:00,97.33,97.33,97.25,97.3,214160.0,97.33,97.33,97.25,97.3,214160.0
2019-05-06 14:20:00,97.3,97.32,97.22,97.23,213500.0,97.3,97.32,97.22,97.23,213500.0
2019-05-06 14:25:00,97.22,97.27,97.2,97.22,126120.0,97.22,97.27,97.2,97.22,126120.0
2019-05-06 14:30:00,97.24,97.42,97.24,97.42,439480.0,97.24,97.42,97.24,97.42,439480.0
2019-05-06 14:35:00,97.4,97.61,97.36,97.61,880980.0,97.4,97.61,97.36,97.61,880980.0
2019-05-06 14:40:00,97.61,97.61,97.53,97.57,488620.0,97.61,97.61,97.53,97.57,488620.0
2019-05-06 14:45:00,97.58,97.74,97.51,97.73,846380.0,97.58,97.74,97.51,97.73,846380.0
2019-05-06 14:50:00,97.74,97.86,97.74,97.86,725820.0,97.74,97.86,97.74,97.86,725820.0
2019-05-06 14:55:00,97.86,97.95,97.82,97.91,880080.0,97.86,97.95,97.82,97.91,880080.0
2019-05-06 15:00:00,97.91,97.91,97.76,97.77,531680.0,97.91,97.91,97.76,97.77,531680.0
2019-05-06 15:05:00,97.77,97.84,97.77,97.82,461780.0,97.77,97.84,97.77,97.82,461780.0
2019-05-06 15:10:00,97.82,97.82,97.62,97.65,593980.0,97.82,97.82,97.62,97.65,593980.0
2019-05-06 15:15:00,97.64,97.73,97.62,97.7,459380.0,97.64,97.73,97.62,97.7,459380.0
2019-05-06 15:20:00,97.71,97.81,97.7,97.79,414260.0,97.71,97.81,97.7,97.79,414260.0
2019-05-06 15:25:00,97.79,97.83,97.67,97.68,394740.0,97.79,97.83,97.67,97.68,394740.0
2019-05-06 15:30:00,97.7,97.71,97.59,97.66,544280.0,97.7,97.71,97.59,97.66,544280.0
2019-05-06 15:35:00,97.68,97.78,97.64,97.66,658900.0,97.68,97.78,97.64,97.66,658900.0
2019-05-06 15:40:00,97.67,97.68,97.6,97.63,312100.0,97.67,97.68,97.6,97.63,312100.0
2019-05-06 15:45:00,97.62,97.76,97.57,97.76,666640.0,97.62,97.76,97.57,97.76,666640.0
2019-05-06 15:50:00,97.76,97.78,97.68,97.7,804720.0,97.76,97.78,97.68,97.7,804720.0
2019-05-06 15:55:00,97.67,97.68,97.48,97.51,1842300.0,97.67,97.68,97.48,97.51,1842300.0
2019-05-07 09:30:00,97.0,97.32,96.9,97.28,2850060.0,97.0,97.32,96.9,97.28,2850060.0
2019-05-07 09:35:00,97.3,97.46,97.21,97.29,1563040.0,97.3,97.46,97.21,97.29,1563040.0
2019-05-07 09:40:00,97.24,97.27,96.95,97.06,1174260.0,97.24,97.27,96.95,97.06,1174260.0
2019-05-07 09:45:00,97.06,97.14,96.65,96.75,1796660.0,97.06,97.14,96.65,96.75,1796660.0
2019-05-07 09:50:00,96.74,96.9,96.61,96.83,1221300.0,96.74,96.9,96.61,96.83,1221300.0
2019-05-07 09:55:00,96.83,96.95,96.65,96.68,731480.0,96.83,96.95,96.65,96.68,731480.0
2019-05-07 10:00:00,96.66,96.69,96.44,96.55,1574180.0,96.66,96.69,96.44,96.55,1574180.0
2019-05-07 10:05:00,96.54,96.73,96.5,96.67,997200.0,96.54,96.73,96.5,96.67,997200.0
2019-05-07 10:10:00,96.65,96.7,96.44,96.49,876500.0,96.65,96.7,96.44,96.49,876500.0
2019-05-07 10:15:00,96.49,96.62,96.38,96.62,881000.0,96.49,96.62,96.38,96.62,881000.0
2019-05-07 10:20:00,96.58,96.82,96.55,96.72,883260.0,96.58,96.82,96.55,96.72,883260.0
2019-05-07 10:25:00,96.74,96.74,96.45,96.73,687520.0,96.74,96.74,96.45,96.73,687520.0
2019-05-07 10:30:00,96.66,96.73,96.45,96.51,489020.0,96.66,96.73,96.45,96.51,489020.0
2019-05-07 10:35:00,96.48,96.63,96.41,96.5,663440.0,96.48,96.63,96.41,96.5,663440.0
2019-05-07 10:40:00,96.44,96.46,96.15,96.17,1104960.0,96.44,96.46,96.15,96.17,1104960.0
2019-05-07 10:45:00,96.17,96.39,96.15,96.16,622700.0,96.17,96.39,96.15,96.16,622700.0
2019-05-07 10:50:00,96.17,96.17,95.95,96.08,734220.0,96.17,96.17,95.95,96.08,734220.0
2019-05-07 10:55:00,96.07,96.24,96.01,96.04,428580.0,96.07,96.24,96.01,96.04,428580.0
2019-05-07 11:00:00,96.02,96.02,95.64,95.65,1041340.0,96.02,96.02,95.64,95.65,1041340.0
2019-05-07 11:05:00,95.64,96.04,95.6,96.04,1091580.0,95.64,96.04,95.6,96.04,1091580.0
2019-05-07 11:10:00,96.05,96.28,95.93,96.25,1011460.0,96.05,96.28,95.93,96.25,1011460.0
2019-05-07 11:15:00,96.25,96.31,96.04,96.19,587080.0,96.25,96.31,96.04,96.19,587080.0
2019-05-07 11:20:00,96.16,96.16,96.0,96.08,361460.0,96.16,96.16,96.0,96.08,361460.0
2019-05-07 11:25:00,96.06,96.31,96.0,96.26,750280.0,96.06,96.31,96.0,96.26,750280.0
2019-05-07 11:30:00,96.27,96.45,96.27,96.32,793540.0,96.27,96.45,96.27,96.32,793540.0
2019-05-07 11:35:00,96.34,96.34,96.09,96.34,479160.0,96.34,96.34,96.09,96.34,479160.0
2019-05-07 11:40:00,96.32,96.43,96.16,96.22,399860.0,96.32,96.43,96.16,96.22,399860.0
2019-05-07 11:45:00,96.18,96.32,96.17,96.18,307320.0,96.18,96.32,96.17,96.18,307320.0
2019-05-07 11:50:00,96.16,96.18,95.96,96.08,533060.0,96.16,96.18,95.96,96.08,533060.0
2019-05-07 11:55:00,96.11,96.12,95.92,96.08,345480.0,96.11,96.12,95.92,96.08,345480.0
2019-05-07 12:00:00,96.05,96.05,95.83,95.97,589080.0,96.05,96.05,95.83,95.97,589080.0
2019-05-07 12:05:00,95.95,96.19,95.93,96.1,476460.0,95.95,96.19,95.93,96.1,476460.0
2019-05-07 12:10:00,96.15,96.18,95.96,95.96,249060.0,96.15,96.18,95.96,95.96,249060.0
2019-05-07 12:15:00,95.98,96.14,95.97,96.11,171140.0,95.98,96.14,95.97,96.11,171140.0
2019-05-07 12:20:00,96.12,96.25,96.1,96.25,388640.0,96.12,96.25,96.1,96.25,388640.0
2019-05-07 12:25:00,96.24,96.35,96.22,96.29,243220.0,96.24,96.35,96.22,96.29,243220.0
2019-05-07 12:30:00,96.31,96.33,96.17,96.17,314100.0,96.31,96.33,96.17,96.17,314100.0
2019-05-07 12:35:00,96.18,96.32,96.17,96.22,194900.0,96.18,96.32,96.17,96.22,194900.0
2019-05-07 12:40:00,96.2,96.21,96.02,96.07,263340.0,96.2,96.21,96.02,96.07,263340.0
2019-05-07 12:45:00,96.04,96.21,96.04,96.17,280660.0,96.04,96.21,96.04,96.17,280660.0
2019-05-07 12:50:00,96.15,96.29,96.15,96.16,268860.0,96.15,96.29,96.15,96.16,268860.0
2019-05-07 12:55:00,96.16,96.19,96.0,96.02,294860.0,96.16,96.19,96.0,96.02,294860.0
2019-05-07 13:00:00,96.0,96.05,95.84,95.84,443140.0,96.0,96.05,95.84,95.84,443140.0
2019-05-07 13:05:00,95.85,95.91,95.68,95.7,607720.0,95.85,95.91,95.68,95.7,607720.0
2019-05-07 13:10:00,95.7,95.89,95.67,95.85,513160.0,95.7,95.89,95.67,95.85,513160.0
2019-05-07 13:15:00,95.82,95.82,95.64,95.65,444400.0,95.82,95.82,95.64,95.65,444400.0
2019-05-07 13:20:00,95.63,95.73,95.53,95.53,653780.0,95.63,95.73,95.53,95.53,653780.0
2019-05-07 13:25:00,95.54,95.61,95.42,95.54,873640.0,95.54,95.61,95.42,95.54,873640.0
2019-05-07 13:30:00,95.52,95.75,95.48,95.74,723480.0,95.52,95.75,95.48,95.74,723480.0
2019-05-07 13:35:00,95.73,95.74,95.52,95.62,397880.0,95.73,95.74,95.52,95.62,397880.0
2019-05-07 13:40:00,95.61,95.66,95.46,95.54,550920.0,95.61,95.66,95.46,95.54,550920.0
2019-05-07 13:45:00,95.52,95.74,95.52,95.7,644300.0,95.52,95.74,95.52,95.7,644300.0
2019-05-07 13:50:00,95.73,95.83,95.7,95.81,654080.0,95.73,95.83,95.7,95.81,654080.0
2019-05-07 13:55:00,95.79,95.89,95.76,95.79,500460.0,95.79,95.89,95.76,95.79,500460.0
2019-05-07 14:00:00,95.78,95.81,95.62,95.66,400260.0,95.78,95.81,95.62,95.66,400260.0
2019-05-07 14:05:00,95.67,95.93,95.62,95.91,681480.0,95.67,95.93,95.62,95.91,681480.0
2019-05-07 14:10:00,95.92,95.97,95.77,95.8,726680.0,95.92,95.97,95.77,95.8,726680.0
2019-05-07 14:15:00,95.79,95.92,95.74,95.91,720760.0,95.79,95.92,95.74,95.91,720760.0
2019-05-07 14:20:00,95.91,95.98,95.76,95.78,707360.0,95.91,95.98,95.76,95.78,707360.0
2019-05-07 14:25:00,95.78,95.81,95.58,95.58,752840.0,95.78,95.81,95.58,95.58,752840.0
2019-05-07 14:30:00,95.58,95.65,95.41,95.49,892700.0,95.58,95.65,95.41,95.49,892700.0
2019-05-07 14:35:00,95.49,95.54,95.39,95.45,614080.0,95.49,95.54,95.39,95.45,614080.0
2019-05-07 14:40:00,95.46,95.63,95.41,95.43,598960.0,95.46,95.63,95.41,95.43,598960.0
2019-05-07 14:45:00,95.44,95.45,95.24,95.24,849420.0,95.44,95.45,95.24,95.24,849420.0
2019-05-07 14:50:00,95.23,95.51,95.17,95.5,1180000.0,95.23,95.51,95.17,95.5,1180000.0
2019-05-07 14:55:00,95.51,95.65,95.46,95.54,746380.0,95.51,95.65,95.46,95.54,746380.0
2019-05-07 15:00:00,95.53,95.57,95.42,95.5,441420.0,95.53,95.57,95.42,95.5,441420.0
2019-05-07 15:05:00,95.47,95.61,95.29,95.59,846500.0,95.47,95.61,95.29,95.59,846500.0
2019-05-07 15:10:00,95.57,95.84,95.53,95.75,1300260.0,95.57,95.84,95.53,95.75,1300260.0
2019-05-07 15:15:00,95.75,95.88,95.59,95.7,746700.0,95.75,95.88,95.59,95.7,746700.0
2019-05-07 15:20:00,95.7,95.74,95.46,95.5,524840.0,95.7,95.74,95.46,95.5,524840.0
2019-05-07 15:25:00,95.52,95.58,95.38,95.39,597400.0,95.52,95.58,95.38,95.39,597400.0
2019-05-07 15:30:00,95.38,95.47,95.26,95.38,942020.0,95.38,95.47,95.26,95.38,942020.0
2019-05-07 15:35:00,95.41,95.43,95.25,95.31,782300.0,95.41,95.43,95.25,95.31,782300.0
2019-05-07 15:40:00,95.31,95.71,95.29,95.7,913700.0,95.31,95.71,95.29,95.7,913700.0
2019-05-07 15:45:00,95.73,95.81,95.57,95.81,1186980.0,95.73,95.81,95.57,95.81,1186980.0
2019-05-07 15:50:00,95.78,95.97,95.76,95.8,2018060.0,95.78,95.97,95.76,95.8,2018060.0
2019-05-07 15:55:00,95.85,96.13,95.84,96.13,3768980.0,95.85,96.13,95.84,96.13,3768980.0
2019-05-08 09:30:00,95.92,96.34,95.8,95.86,3173340.0,95.92,96.34,95.8,95.86,3173340.0
2019-05-08 09:35:00,95.84,96.02,95.5,95.61,1209960.0,95.84,96.02,95.5,95.61,1209960.0
2019-05-08 09:40:00,95.63,96.26,95.56,96.23,1831460.0,95.63,96.26,95.56,96.23,1831460.0
2019-05-08 09:45:00,96.25,96.53,96.18,96.36,2075560.0,96.25,96.53,96.18,96.36,2075560.0
2019-05-08 09:50:00,96.4,96.4,95.93,95.93,1275740.0,96.4,96.4,95.93,95.93,1275740.0
2019-05-08 09:55:00,95.95,96.08,95.81,96.05,710180.0,95.95,96.08,95.81,96.05,710180.0
2019-05-08 10:00:00,96.1,96.3,96.0,96.03,914120.0,96.1,96.3,96.0,96.03,914120.0
2019-05-08 10:05:00,96.02,96.3,96.02,96.16,407560.0,96.02,96.3,96.02,96.16,407560.0
2019-05-08 10:10:00,96.17,96.18,96.03,96.13,415140.0,96.17,96.18,96.03,96.13,415140.0
2019-05-08 10:15:00,96.15,96.18,96.05,96.13,383580.0,96.15,96.18,96.05,96.13,383580.0
2019-05-08 10:20:00,96.15,96.25,95.93,96.08,716220.0,96.15,96.25,95.93,96.08,716220.0
2019-05-08 10:25:00,96.09,96.1,95.89,95.89,441240.0,96.09,96.1,95.89,95.89,441240.0
2019-05-08 10:30:00,95.91,95.95,95.69,95.78,540600.0,95.91,95.95,95.69,95.78,540600.0
2019-05-08 10:35:00,95.8,95.93,95.72,95.93,371180.0,95.8,95.93,95.72,95.93,371180.0
2019-05-08 10:40:00,95.91,96.07,95.91,96.07,450140.0,95.91,96.07,95.91,96.07,450140.0
2019-05-08 10:45:00,96.06,96.13,96.0,96.02,458060.0,96.06,96.13,96.0,96.02,458060.0
2019-05-08 10:50:00,96.05,96.25,96.05,96.24,774940.0,96.05,96.25,96.05,96.24,774940.0
2019-05-08 10:55:00,96.25,96.59,96.07,96.59,1202340.0,96.25,96.59,96.07,96.59,1202340.0
2019-05-08 11:00:00,96.59,96.76,96.33,96.63,1746740.0,96.59,96.76,96.33,96.63,1746740.0
2019-05-08 11:05:00,96.62,96.77,96.51,96.53,1380180.0,96.62,96.77,96.51,96.53,1380180.0
2019-05-08 11:10:00,96.58,96.74,96.53,96.64,560960.0,96.58,96.74,96.53,96.64,560960.0
2019-05-08 11:15:00,96.68,96.75,96.46,96.5,725300.0,96.68,96.75,96.46,96.5,725300.0
2019-05-08 11:20:00,96.51,96.65,96.42,96.49,620540.0,96.51,96.65,96.42,96.49,620540.0
2019-05-08 11:25:00,96.52,96.59,96.44,96.51,313200.0,96.52,96.59,96.44,96.51,313200.0
2019-05-08 11:30:00,96.5,96.57,96.23,96.34,742360.0,96.5,96.57,96.23,96.34,742360.0
2019-05-08 11:35:00,96.35,96.4,96.12,96.18,468620.0,96.35,96.4,96.12,96.18,468620.0
2019-05-08 11:40:00,96.17,96.28,96.1,96.14,358440.0,96.17,96.28,96.1,96.14,358440.0
2019-05-08 11:45:00,96.16,96.31,96.16,96.28,181640.0,96.16,96.31,96.16,96.28,181640.0
2019-05-08 11:50:00,96.28,96.35,96.26,96.31,299280.0,96.28,96.35,96.26,96.31,299280.0
2019-05-08 11:55:00,96.28,96.41,96.28,96.29,338400.0,96.28,96.41,96.28,96.29,338400.0
2019-05-08 12:00:00,96.29,96.33,96.16,96.19,221480.0,96.29,96.33,96.16,96.19,221480.0
2019-05-08 12:05:00,96.21,96.23,96.07,96.09,198740.0,96.21,96.23,96.07,96.09,198740.0
2019-05-08 12:10:00,96.08,96.17,96.07,96.11,130500.0,96.08,96.17,96.07,96.11,130500.0
2019-05-08 12:15:00,96.12,96.21,96.12,96.19,197780.0,96.12,96.21,96.12,96.19,197780.0
2019-05-08 12:20:00,96.17,96.3,96.14,96.21,205500.0,96.17,96.3,96.14,96.21,205500.0
2019-05-08 12:25:00,96.2,96.34,96.19,96.31,219360.0,96.2,96.34,96.19,96.31,219360.0
2019-05-08 12:30:00,96.29,96.35,96.25,96.34,132080.0,96.29,96.35,96.25,96.34,132080.0
2019-05-08 12:35:00,96.33,96.39,96.31,96.37,131900.0,96.33,96.39,96.31,96.37,131900.0
2019-05-08 12:40:00,96.36,96.42,96.35,96.42,224020.0,96.36,96.42,96.35,96.42,224020.0
2019-05-08 12:45:00,96.43,96.55,96.41,96.53,505480.0,96.43,96.55,96.41,96.53,505480.0
2019-05-08 12:50:00,96.54,96.67,96.5,96.66,806280.0,96.54,96.67,96.5,96.66,806280.0
2019-05-08 12:55:00,96.65,96.67,96.53,96.62,346300.0,96.65,96.67,96.53,96.62,346300.0
2019-05-08 13:00:00,96.65,96.66,96.5,96.57,300880.0,96.65,96.66,96.5,96.57,300880.0
2019-05-08 13:05:00,96.56,96.62,96.5,96.52,182480.0,96.56,96.62,96.5,96.52,182480.0
2019-05-08 13:10:00,96.53,96.53,96.41,96.43,229480.0,96.53,96.53,96.41,96.43,229480.0
2019-05-08 13:15:00,96.46,96.5,96.37,96.4,207740.0,96.46,96.5,96.37,96.4,207740.0
2019-05-08 13:20:00,96.4,96.58,96.38,96.53,165120.0,96.4,96.58,96.38,96.53,165120.0
2019-05-08 13:25:00,96.56,96.57,96.42,96.45,121940.0,96.56,96.57,96.42,96.45,121940.0
2019-05-08 13:30:00,96.46,96.54,96.42,96.52,188700.0,96.46,96.54,96.42,96.52,188700.0
2019-05-08 13:35:00,96.5,96.51,96.36,96.43,258980.0,96.5,96.51,96.36,96.43,258980.0
2019-05-08 13:40:00,96.43,96.48,96.34,96.45,327920.0,96.43,96.48,96.34,96.45,327920.0
2019-05-08 13:45:00,96.45,96.52,96.37,96.41,387560.0,96.45,96.52,96.37,96.41,387560.0
2019-05-08 13:50:00,96.43,96.46,96.38,96.42,125060.0,96.43,96.46,96.38,96.42,125060.0
2019-05-08 13:55:00,96.4,96.44,96.33,96.36,262200.0,96.4,96.44,96.33,96.36,262200.0
2019-05-08 14:00:00,96.36,96.36,96.28,96.28,181440.0,96.36,96.36,96.28,96.28,181440.0
2019-05-08 14:05:00,96.28,96.29,96.22,96.26,287920.0,96.28,96.29,96.22,96.26,287920.0
2019-05-08 14:10:00,96.28,96.28,96.11,96.12,217700.0,96.28,96.28,96.11,96.12,217700.0
2019-05-08 14:15:00,96.14,96.24,96.14,96.21,164760.0,96.14,96.24,96.14,96.21,164760.0
2019-05-08 14:20:00,96.23,96.35,96.22,96.34,387300.0,96.23,96.35,96.22,96.34,387300.0
2019-05-08 14:25:00,96.35,96.44,96.34,96.37,309460.0,96.35,96.44,96.34,96.37,309460.0
2019-05-08 14:30:00,96.38,96.45,96.37,96.41,298280.0,96.38,96.45,96.37,96.41,298280.0
2019-05-08 14:35:00,96.4,96.42,96.31,96.32,196760.0,96.4,96.42,96.31,96.32,196760.0
2019-05-08 14:40:00,96.33,96.45,96.31,96.45,262120.0,96.33,96.45,96.31,96.45,262120.0
2019-05-08 14:45:00,96.44,96.46,96.35,96.37,169320.0,96.44,96.46,96.35,96.37,169320.0
2019-05-08 14:50:00,96.36,96.4,96.34,96.39,176640.0,96.36,96.4,96.34,96.39,176640.0
2019-05-08 14:55:00,96.39,96.39,96.31,96.35,255540.0,96.39,96.39,96.31,96.35,255540.0
2019-05-08 15:00:00,96.36,96.48,96.36,96.43,345900.0,96.36,96.48,96.36,96.43,345900.0
2019-05-08 15:05:00,96.43,96.45,96.38,96.42,179280.0,96.43,96.45,96.38,96.42,179280.0
2019-05-08 15:10:00,96.44,96.45,96.34,96.41,235440.0,96.44,96.45,96.34,96.41,235440.0
2019-05-08 15:15:00,96.4,96.43,96.34,96.42,246920.0,96.4,96.43,96.34,96.42,246920.0
2019-05-08 15:20:00,96.43,96.57,96.43,96.55,753680.0,96.43,96.57,96.43,96.55,753680.0
2019-05-08 15:25:00,96.55,96.58,96.52,96.54,331240.0,96.55,96.58,96.52,96.54,331240.0
2019-05-08 15:30:00,96.55,96.56,96.41,96.43,328160.0,96.55,96.56,96.41,96.43,328160.0
2019-05-08 15:35:00,96.44,96.46,96.4,96.42,324720.0,96.44,96.46,96.4,96.42,324720.0
2019-05-08 15:40:00,96.42,96.44,96.28,96.28,393200.0,96.42,96.44,96.28,96.28,393200.0
2019-05-08 15:45:00,96.3,96.3,96.15,96.22,667800.0,96.3,96.3,96.15,96.22,667800.0
2019-05-08 15:50:00,96.24,96.24,96.0,96.05,1052160.0,96.24,96.24,96.0,96.05,1052160.0
2019-05-08 15:55:00,96.02,96.05,95.8,95.84,1976880.0,96.02,96.05,95.8,95.84,1976880.0
2019-05-09 09:30:00,95.05,95.25,94.76,94.88,3008840.0,95.05,95.25,94.76,94.88,3008840.0
2019-05-09 09:35:00,94.82,95.01,94.66,94.93,1530700.0,94.82,95.01,94.66,94.93,1530700.0
2019-05-09 09:40:00,94.93,94.96,94.52,94.54,1441500.0,94.93,94.96,94.52,94.54,1441500.0
2019-05-09 09:45:00,94.52,94.62,94.42,94.59,1488600.0,94.52,94.62,94.42,94.59,1488600.0
2019-05-09 09:50:00,94.59,94.59,94.06,94.06,1832900.0,94.59,94.59,94.06,94.06,1832900.0
2019-05-09 09:55:00,94.05,94.5,94.04,94.43,1597560.0,94.05,94.5,94.04,94.43,1597560.0
2019-05-09 10:00:00,94.39,94.45,94.21,94.29,1359020.0,94.39,94.45,94.21,94.29,1359020.0
2019-05-09 10:05:00,94.29,94.54,94.29,94.39,646520.0,94.29,94.54,94.29,94.39,646520.0
2019-05-09 10:10:00,94.37,94.42,94.2,94.28,712260.0,94.37,94.42,94.2,94.28,712260.0
2019-05-09 10:15:00,94.28,94.45,94.28,94.36,586540.0,94.28,94.45,94.28,94.36,586540.0
2019-05-09 10:20:00,94.27,94.3,94.05,94.1,849860.0,94.27,94.3,94.05,94.1,849860.0
2019-05-09 10:25:00,94.09,94.27,93.91,94.19,1373240.0,94.09,94.27,93.91,94.19,1373240.0
2019-05-09 10:30:00,94.16,94.31,94.1,94.27,700260.0,94.16,94.31,94.1,94.27,700260.0
2019-05-09 10:35:00,94.27,94.31,93.83,93.83,820080.0,94.27,94.31,93.83,93.83,820080.0
2019-05-09 10:40:00,93.88,94.17,93.8,94.08,935860.0,93.88,94.17,93.8,94.08,935860.0
2019-05-09 10:45:00,94.07,94.28,93.98,94.24,629260.0,94.07,94.28,93.98,94.24,629260.0
2019-05-09 10:50:00,94.22,94.25,94.08,94.11,503940.0,94.22,94.25,94.08,94.11,503940.0
2019-05-09 10:55:00,94.11,94.11,93.85,93.89,721320.0,94.11,94.11,93.85,93.89,721320.0
2019-05-09 11:00:00,93.88,94.14,93.86,94.04,652460.0,93.88,94.14,93.86,94.04,652460.0
2019-05-09 11:05:00,94.04,94.08,93.9,93.97,489880.0,94.04,94.08,93.9,93.97,489880.0
2019-05-09 11:10:00,93.95,94.27,93.9,94.25,713160.0,93.95,94.27,93.9,94.25,713160.0
2019-05-09 11:15:00,94.25,94.27,94.13,94.21,668460.0,94.25,94.27,94.13,94.21,668460.0
2019-05-09 11:20:00,94.23,94.36,94.19,94.23,647480.0,94.23,94.36,94.19,94.23,647480.0
2019-05-09 11:25:00,94.24,94.27,94.01,94.1,568140.0,94.24,94.27,94.01,94.1,568140.0
2019-05-09 11:30:00,94.1,94.22,94.1,94.19,354300.0,94.1,94.22,94.1,94.19,354300.0
2019-05-09 11:35:00,94.22,94.3,94.19,94.22,582580.0,94.22,94.3,94.19,94.22,582580.0
2019-05-09 11:40:00,94.24,94.25,94.07,94.14,410820.0,94.24,94.25,94.07,94.14,410820.0
2019-05-09 11:45:00,94.16,94.39,94.15,94.37,555100.0,94.16,94.39,94.15,94.37,555100.0
2019-05-09 11:50:00,94.37,94.55,94.28,94.51,729660.0,94.37,94.55,94.28,94.51,729660.0
2019-05-09 11:55:00,94.49,94.58,94.42,94.47,608180.0,94.49,94.58,94.42,94.47,608180.0
2019-05-09 12:00:00,94.47,94.5,94.25,94.31,360300.0,94.47,94.5,94.25,94.31,360300.0
2019-05-09 12:05:00,94.32,94.41,94.26,94.38,256260.0,94.32,94.41,94.26,94.38,256260.0
2019-05-09 12:10:00,94.39,94.52,94.36,94.5,339800.0,94.39,94.52,94.36,94.5,339800.0
2019-05-09 12:15:00,94.51,94.59,94.4,94.51,471460.0,94.51,94.59,94.4,94.51,471460.0
2019-05-09 12:20:00,94.51,94.58,94.45,94.47,341480.0,94.51,94.58,94.45,94.47,341480.0
2019-05-09 12:25:00,94.51,94.95,94.48,94.84,1419600.0,94.51,94.95,94.48,94.84,1419600.0
2019-05-09 12:30:00,94.85,95.08,94.85,94.97,1343740.0,94.85,95.08,94.85,94.97,1343740.0
2019-05-09 12:35:00,94.94,95.31,94.94,95.25,1277180.0,94.94,95.31,94.94,95.25,1277180.0
2019-05-09 12:40:00,95.25,95.47,94.92,94.96,1443300.0,95.25,95.47,94.92,94.96,1443300.0
2019-05-09 12:45:00,94.93,95.04,94.78,94.88,603240.0,94.93,95.04,94.78,94.88,603240.0
2019-05-09 12:50:00,94.88,95.17,94.79,95.08,538540.0,94.88,95.17,94.79,95.08,538540.0
2019-05-09 12:55:00,95.07,95.17,95.0,95.05,289060.0,95.07,95.17,95.0,95.05,289060.0
2019-05-09 13:00:00,95.12,95.24,95.11,95.15,437500.0,95.12,95.24,95.11,95.15,437500.0
2019-05-09 13:05:00,95.15,95.18,94.98,95.02,340260.0,95.15,95.18,94.98,95.02,340260.0
2019-05-09 13:10:00,95.03,95.13,94.91,95.08,453140.0,95.03,95.13,94.91,95.08,453140.0
2019-05-09 13:15:00,95.1,95.13,94.83,94.83,360240.0,95.1,95.13,94.83,94.83,360240.0
2019-05-09 13:20:00,94.87,95.01,94.81,94.99,231500.0,94.87,95.01,94.81,94.99,231500.0
2019-05-09 13:25:00,95.0,95.05,94.93,94.98,164320.0,95.0,95.05,94.93,94.98,164320.0
2019-05-09 13:30:00,95.03,95.07,94.94,95.0,139700.0,95.03,95.07,94.94,95.0,139700.0
2019-05-09 13:35:00,95.01,95.19,94.95,95.18,342840.0,95.01,95.19,94.95,95.18,342840.0
2019-05-09 13:40:00,95.18,95.22,95.15,95.18,347880.0,95.18,95.22,95.15,95.18,347880.0
2019-05-09 13:45:00,95.19,95.44,95.13,95.41,671260.0,95.19,95.44,95.13,95.41,671260.0
2019-05-09 13:50:00,95.4,95.42,95.2,95.3,589400.0,95.4,95.42,95.2,95.3,589400.0
2019-05-09 13:55:00,95.28,95.35,95.19,95.21,380940.0,95.28,95.35,95.19,95.21,380940.0
2019-05-09 14:00:00,95.22,95.3,95.11,95.15,305140.0,95.22,95.3,95.11,95.15,305140.0
2019-05-09 14:05:00,95.16,95.28,95.06,95.17,392440.0,95.16,95.28,95.06,95.17,392440.0
2019-05-09 14:10:00,95.19,95.22,95.11,95.16,198820.0,95.19,95.22,95.11,95.16,198820.0
2019-05-09 14:15:00,95.17,95.3,95.17,95.25,280860.0,95.17,95.3,95.17,95.25,280860.0
2019-05-09 14:20:00,95.25,95.38,95.24,95.25,383060.0,95.25,95.38,95.24,95.25,383060.0
2019-05-09 14:25:00,95.27,95.27,95.13,95.17,372880.0,95.27,95.27,95.13,95.17,372880.0
2019-05-09 14:30:00,95.19,95.29,95.19,95.2,290060.0,95.19,95.29,95.19,95.2,290060.0
2019-05-09 14:35:00,95.22,95.31,95.19,95.19,271800.0,95.22,95.31,95.19,95.19,271800.0
2019-05-09 14:40:00,95.22,95.34,95.21,95.26,359320.0,95.22,95.34,95.21,95.26,359320.0
2019-05-09 14:45:00,95.25,95.26,95.09,95.09,308000.0,95.25,95.26,95.09,95.09,308000.0
2019-05-09 14:50:00,95.13,95.2,95.11,95.12,289800.0,95.13,95.2,95.11,95.12,289800.0
2019-05-09 14:55:00,95.12,95.16,94.87,94.88,670640.0,95.12,95.16,94.87,94.88,670640.0
2019-05-09 15:00:00,94.87,94.9,94.65,94.77,653700.0,94.87,94.9,94.65,94.77,653700.0
2019-05-09 15:05:00,94.79,94.88,94.61,94.67,590840.0,94.79,94.88,94.61,94.67,590840.0
2019-05-09 15:10:00,94.69,94.83,94.66,94.81,389080.0,94.69,94.83,94.66,94.81,389080.0
2019-05-09 15:15:00,94.78,94.95,94.77,94.95,391220.0,94.78,94.95,94.77,94.95,391220.0
2019-05-09 15:20:00,94.94,94.96,94.88,94.94,330220.0,94.94,94.96,94.88,94.94,330220.0
2019-05-09 15:25:00,94.97,95.05,94.93,95.02,354540.0,94.97,95.05,94.93,95.02,354540.0
2019-05-09 15:30:00,95.03,95.19,95.01,95.12,706780.0,95.03,95.19,95.01,95.12,706780.0
2019-05-09 15:35:00,95.13,95.13,95.03,95.11,446460.0,95.13,95.13,95.03,95.11,446460.0
2019-05-09 15:40:00,95.1,95.11,94.96,94.97,676500.0,95.1,95.11,94.96,94.97,676500.0
2019-05-09 15:45:00,94.98,95.09,94.84,94.85,627340.0,94.98,95.09,94.84,94.85,627340.0
2019-05-09 15:50:00,94.85,94.99,94.85,94.93,635240.0,94.85,94.99,94.85,94.93,635240.0
2019-05-09 15:55:00,94.93,95.08,94.93,95.0,1743020.0,94.93,95.08,94.93,95.0,1743020.0
2019-05-10 09:30:00,94.92,95.19,94.6,94.77,2297780.0,94.92,95.19,94.6,94.77,2297780.0
2019-05-10 09:35:00,94.71,94.9,94.58,94.8,968480.0,94.71,94.9,94.58,94.8,968480.0
2019-05-10 09:40:00,94.81,94.81,94.54,94.57,918660.0,94.81,94.81,94.54,94.57,918660.0
2019-05-10 09:45:00,94.59,94.79,94.58,94.65,967380.0,94.59,94.79,94.58,94.65,967380.0
2019-05-10 09:50:00,94.64,94.69,94.35,94.44,1457020.0,94.64,94.69,94.35,94.44,1457020.0
2019-05-10 09:55:00,94.43,94.52,94.19,94.2,904600.0,94.43,94.52,94.19,94.2,904600.0
2019-05-10 10:00:00,94.19,94.2,94.0,94.0,1077200.0,94.19,94.2,94.0,94.0,1077200.0
2019-05-10 10:05:00,94.01,94.15,93.96,94.09,737720.0,94.01,94.15,93.96,94.09,737720.0
2019-05-10 10:10:00,94.08,94.08,93.8,93.8,975500.0,94.08,94.08,93.8,93.8,975500.0
2019-05-10 10:15:00,93.81,93.83,93.55,93.8,1383020.0,93.81,93.83,93.55,93.8,1383020.0
2019-05-10 10:20:00,93.82,93.82,93.65,93.67,395000.0,93.82,93.82,93.65,93.67,395000.0
2019-05-10 10:25:00,93.67,93.9,93.63,93.77,668400.0,93.67,93.9,93.63,93.77,668400.0
2019-05-10 10:30:00,93.75,93.75,93.45,93.51,860820.0,93.75,93.75,93.45,93.51,860820.0
2019-05-10 10:35:00,93.51,93.54,93.21,93.28,1277500.0,93.51,93.54,93.21,93.28,1277500.0
2019-05-10 10:40:00,93.31,93.38,92.84,93.27,1766900.0,93.31,93.38,92.84,93.27,1766900.0
2019-05-10 10:45:00,93.27,93.48,93.22,93.36,1018900.0,93.27,93.48,93.22,93.36,1018900.0
2019-05-10 10:50:00,93.34,93.52,93.33,93.42,506740.0,93.34,93.52,93.33,93.42,506740.0
2019-05-10 10:55:00,93.41,93.41,93.15,93.27,522980.0,93.41,93.41,93.15,93.27,522980.0
2019-05-10 11:00:00,93.25,93.35,93.13,93.33,605960.0,93.25,93.35,93.13,93.33,605960.0
2019-05-10 11:05:00,93.34,93.49,93.31,93.44,500700.0,93.34,93.49,93.31,93.44,500700.0
2019-05-10 11:10:00,93.47,93.54,93.29,93.32,578300.0,93.47,93.54,93.29,93.32,578300.0
2019-05-10 11:15:00,93.31,93.39,93.15,93.37,560940.0,93.31,93.39,93.15,93.37,560940.0
2019-05-10 11:20:00,93.39,93.46,93.33,93.42,418280.0,93.39,93.46,93.33,93.42,418280.0
2019-05-10 11:25:00,93.43,93.47,93.18,93.18,460660.0,93.43,93.47,93.18,93.18,460660.0
2019-05-10 11:30:00,93.19,93.22,92.95,92.99,910660.0,93.19,93.22,92.95,92.99,910660.0
2019-05-10 11:35:00,92.98,93.24,92.94,93.12,562200.0,92.98,93.24,92.94,93.12,562200.0
2019-05-10 11:40:00,93.12,93.12,92.85,92.98,553060.0,93.12,93.12,92.85,92.98,553060.0
2019-05-10 11:45:00,92.96,93.03,92.85,92.86,417140.0,92.96,93.03,92.85,92.86,417140.0
2019-05-10 11:50:00,92.85,93.23,92.8,93.22,673580.0,92.85,93.23,92.8,93.22,673580.0
2019-05-10 11:55:00,93.21,93.3,92.91,93.09,732860.0,93.21,93.3,92.91,93.09,732860.0
2019-05-10 12:00:00,93.08,93.4,93.08,93.37,735600.0,93.08,93.4,93.08,93.37,735600.0
2019-05-10 12:05:00,93.36,93.43,93.1,93.16,571740.0,93.36,93.43,93.1,93.16,571740.0
2019-05-10 12:10:00,93.19,93.43,93.14,93.42,512960.0,93.19,93.43,93.14,93.42,512960.0
2019-05-10 12:15:00,93.42,93.73,93.42,93.67,1091180.0,93.42,93.73,93.42,93.67,1091180.0
2019-05-10 12:20:00,93.67,93.79,93.54,93.54,629160.0,93.67,93.79,93.54,93.54,629160.0
2019-05-10 12:25:00,93.58,93.78,93.52,93.73,598260.0,93.58,93.78,93.52,93.73,598260.0
2019-05-10 12:30:00,93.71,93.87,93.63,93.79,386240.0,93.71,93.87,93.63,93.79,386240.0
2019-05-10 12:35:00,93.81,93.85,93.68,93.8,578460.0,93.81,93.85,93.68,93.8,578460.0
2019-05-10 12:40:00,93.81,93.86,93.71,93.85,419520.0,93.81,93.86,93.71,93.85,419520.0
2019-05-10 12:45:00,93.84,93.84,93.51,93.57,352600.0,93.84,93.84,93.51,93.57,352600.0
2019-05-10 12:50:00,93.56,93.82,93.56,93.74,425320.0,93.56,93.82,93.56,93.74,425320.0
2019-05-10 12:55:00,93.79,93.83,93.67,93.76,294440.0,93.79,93.83,93.67,93.76,294440.0
2019-05-10 13:00:00,93.77,93.93,93.67,93.9,617900.0,93.77,93.93,93.67,93.9,617900.0
2019-05-10 13:05:00,93.91,93.92,93.71,93.79,284680.0,93.91,93.92,93.71,93.79,284680.0
2019-05-10 13:10:00,93.8,93.81,93.68,93.75,283780.0,93.8,93.81,93.68,93.75,283780.0
2019-05-10 13:15:00,93.77,93.9,93.63,93.86,462320.0,93.77,93.9,93.63,93.86,462320.0
2019-05-10 13:20:00,93.86,94.02,93.84,93.86,675140.0,93.86,94.02,93.84,93.86,675140.0
2019-05-10 13:25:00,93.87,93.94,93.76,93.8,323060.0,93.87,93.94,93.76,93.8,323060.0
2019-05-10 13:30:00,93.79,93.97,93.79,93.89,244760.0,93.79,93.97,93.79,93.89,244760.0
2019-05-10 13:35:00,93.93,93.97,93.86,93.86,230080.0,93.93,93.97,93.86,93.86,230080.0
2019-05-10 13:40:00,93.86,93.95,93.85,93.91,126300.0,93.86,93.95,93.85,93.91,126300.0
2019-05-10 13:45:00,93.9,94.13,93.9,94.1,653120.0,93.9,94.13,93.9,94.1,653120.0
2019-05-10 13:50:00,94.12,94.2,94.07,94.09,792420.0,94.12,94.2,94.07,94.09,792420.0
2019-05-10 13:55:00,94.09,94.25,94.09,94.17,483720.0,94.09,94.25,94.09,94.17,483720.0
2019-05-10 14:00:00,94.19,94.32,94.13,94.3,557400.0,94.19,94.32,94.13,94.3,557400.0
2019-05-10 14:05:00,94.31,94.34,94.24,94.31,472100.0,94.31,94.34,94.24,94.31,472100.0
2019-05-10 14:10:00,94.3,94.31,94.12,94.12,316280.0,94.3,94.31,94.12,94.12,316280.0
2019-05-10 14:15:00,94.12,94.13,93.9,93.98,530960.0,94.12,94.13,93.9,93.98,530960.0
2019-05-10 14:20:00,94.0,94.07,93.85,93.88,392340.0,94.0,94.07,93.85,93.88,392340.0
2019-05-10 14:25:00,93.9,94.0,93.81,93.92,231020.0,93.9,94.0,93.81,93.92,231020.0
2019-05-10 14:30:00,93.91,94.03,93.9,93.98,314260.0,93.91,94.03,93.9,93.98,314260.0
2019-05-10 14:35:00,94.0,94.1,93.92,94.08,314400.0,94.0,94.1,93.92,94.08,314400.0
2019-05-10 14:40:00,94.1,94.16,94.07,94.07,194360.0,94.1,94.16,94.07,94.07,194360.0
2019-05-10 14:45:00,94.08,94.14,94.07,94.1,178960.0,94.08,94.14,94.07,94.1,178960.0
2019-05-10 14:50:00,94.1,94.25,94.1,94.18,363340.0,94.1,94.25,94.1,94.18,363340.0
2019-05-10 14:55:00,94.17,94.27,94.17,94.27,417660.0,94.17,94.27,94.17,94.27,417660.0
2019-05-10 15:00:00,94.28,94.39,94.28,94.39,849360.0,94.28,94.39,94.28,94.39,849360.0
2019-05-10 15:05:00,94.38,94.4,94.3,94.34,437420.0,94.38,94.4,94.3,94.34,437420.0
2019-05-10 15:10:00,94.35,94.5,94.33,94.49,483400.0,94.35,94.5,94.33,94.49,483400.0
2019-05-10 15:15:00,94.5,94.7,94.42,94.66,1386120.0,94.5,94.7,94.42,94.66,1386120.0
2019-05-10 15:20:00,94.66,94.85,94.65,94.82,1100040.0,94.66,94.85,94.65,94.82,1100040.0
2019-05-10 15:25:00,94.81,95.12,94.78,95.0,1770980.0,94.81,95.12,94.78,95.0,1770980.0
2019-05-10 15:30:00,95.01,95.07,94.58,94.63,1552660.0,95.01,95.07,94.58,94.63,1552660.0
2019-05-10 15:35:00,94.64,94.67,94.38,94.47,1127940.0,94.64,94.67,94.38,94.47,1127940.0
2019-05-10 15:40:00,94.49,94.49,94.11,94.32,1081720.0,94.49,94.49,94.11,94.32,1081720.0
2019-05-10 15:45:00,94.33,94.51,94.23,94.26,755320.0,94.33,94.51,94.23,94.26,755320.0
2019-05-10 15:50:00,94.28,94.5,94.24,94.5,983260.0,94.28,94.5,94.24,94.5,983260.0
2019-05-10 15:55:00,94.52,94.55,94.37,94.5,2264220.0,94.52,94.55,94.37,94.5,2264220.0
2019-05-13 09:30:00,91.85,91.9,90.9,91.7,5679000.0,91.85,91.9,90.9,91.7,5679000.0
2019-05-13 09:35:00,91.7,91.89,91.35,91.86,2617360.0,91.7,91.89,91.35,91.86,2617360.0
2019-05-13 09:40:00,91.86,92.33,91.82,92.08,2210920.0,91.86,92.33,91.82,92.08,2210920.0
2019-05-13 09:45:00,92.04,92.2,91.76,91.78,1165860.0,92.04,92.2,91.76,91.78,1165860.0
2019-05-13 09:50:00,91.76,91.78,91.25,91.42,1687480.0,91.76,91.78,91.25,91.42,1687480.0
2019-05-13 09:55:00,91.39,91.68,91.25,91.53,1242260.0,91.39,91.68,91.25,91.53,1242260.0
2019-05-13 10:00:00,91.48,91.52,91.28,91.39,912980.0,91.48,91.52,91.28,91.39,912980.0
2019-05-13 10:05:00,91.36,91.38,91.11,91.21,1192380.0,91.36,91.38,91.11,91.21,1192380.0
2019-05-13 10:10:00,91.21,91.38,91.11,91.38,631220.0,91.21,91.38,91.11,91.38,631220.0
2019-05-13 10:15:00,91.4,91.79,91.33,91.56,1211900.0,91.4,91.79,91.33,91.56,1211900.0
2019-05-13 10:20:00,91.53,91.54,91.28,91.45,770000.0,91.53,91.54,91.28,91.45,770000.0
2019-05-13 10:25:00,91.46,91.57,91.17,91.4,513460.0,91.46,91.57,91.17,91.4,513460.0
2019-05-13 10:30:00,91.34,91.65,91.2,91.48,737180.0,91.34,91.65,91.2,91.48,737180.0
2019-05-13 10:35:00,91.52,91.83,91.52,91.79,810460.0,91.52,91.83,91.52,91.79,810460.0
2019-05-13 10:40:00,91.79,92.13,91.75,92.0,1042960.0,91.79,92.13,91.75,92.0,1042960.0
2019-05-13 10:45:00,92.0,92.0,91.58,91.62,429460.0,92.0,92.0,91.58,91.62,429460.0
2019-05-13 10:50:00,91.64,91.75,91.55,91.62,266620.0,91.64,91.75,91.55,91.62,266620.0
2019-05-13 10:55:00,91.61,91.74,91.5,91.63,296260.0,91.61,91.74,91.5,91.63,296260.0
2019-05-13 11:00:00,91.59,91.76,91.46,91.51,539720.0,91.59,91.76,91.46,91.51,539720.0
2019-05-13 11:05:00,91.5,91.66,91.48,91.52,577620.0,91.5,91.66,91.48,91.52,577620.0
2019-05-13 11:10:00,91.51,91.73,91.49,91.68,303820.0,91.51,91.73,91.49,91.68,303820.0
2019-05-13 11:15:00,91.64,91.64,91.26,91.42,672580.0,91.64,91.64,91.26,91.42,672580.0
2019-05-13 11:20:00,91.4,91.74,91.36,91.65,589860.0,91.4,91.74,91.36,91.65,589860.0
2019-05-13 11:25:00,91.72,91.72,91.45,91.46,351900.0,91.72,91.72,91.45,91.46,351900.0
2019-05-13 11:30:00,91.49,91.65,91.39,91.43,529260.0,91.49,91.65,91.39,91.43,529260.0
2019-05-13 11:35:00,91.39,91.39,91.25,91.3,400740.0,91.39,91.39,91.25,91.3,400740.0
2019-05-13 11:40:00,91.27,91.47,91.25,91.35,365400.0,91.27,91.47,91.25,91.35,365400.0
2019-05-13 11:45:00,91.37,91.44,91.27,91.33,280120.0,91.37,91.44,91.27,91.33,280120.0
2019-05-13 11:50:00,91.27,91.31,91.15,91.26,484780.0,91.27,91.31,91.15,91.26,484780.0
2019-05-13 11:55:00,91.26,91.53,91.22,91.48,538720.0,91.26,91.53,91.22,91.48,538720.0
2019-05-13 12:00:00,91.5,91.5,91.32,91.33,215100.0,91.5,91.5,91.32,91.33,215100.0
2019-05-13 12:05:00,91.36,91.47,91.23,91.29,264320.0,91.36,91.47,91.23,91.29,264320.0
2019-05-13 12:10:00,91.31,91.4,91.24,91.25,406340.0,91.31,91.4,91.24,91.25,406340.0
2019-05-13 12:15:00,91.27,91.3,91.17,91.3,347260.0,91.27,91.3,91.17,91.3,347260.0
2019-05-13 12:20:00,91.3,91.39,91.22,91.24,259960.0,91.3,91.39,91.22,91.24,259960.0
2019-05-13 12:25:00,91.22,91.25,91.09,91.16,395240.0,91.22,91.25,91.09,91.16,395240.0
2019-05-13 12:30:00,91.15,91.17,91.03,91.04,335780.0,91.15,91.17,91.03,91.04,335780.0
2019-05-13 12:35:00,91.05,91.4,91.04,91.3,444380.0,91.05,91.4,91.04,91.3,444380.0
2019-05-13 12:40:00,91.29,91.31,91.2,91.21,229520.0,91.29,91.31,91.2,91.21,229520.0
2019-05-13 12:45:00,91.23,91.51,91.23,91.38,540580.0,91.23,91.51,91.23,91.38,540580.0
2019-05-13 12:50:00,91.39,91.43,91.26,91.28,165880.0,91.39,91.43,91.26,91.28,165880.0
2019-05-13 12:55:00,91.25,91.28,91.19,91.22,236360.0,91.25,91.28,91.19,91.22,236360.0
2019-05-13 13:00:00,91.19,91.19,91.07,91.1,388880.0,91.19,91.19,91.07,91.1,388880.0
2019-05-13 13:05:00,91.08,91.16,91.03,91.06,706940.0,91.08,91.16,91.03,91.06,706940.0
2019-05-13 13:10:00,91.07,91.23,90.99,91.19,935940.0,91.07,91.23,90.99,91.19,935940.0
2019-05-13 13:15:00,91.18,91.38,91.15,91.15,502760.0,91.18,91.38,91.15,91.15,502760.0
2019-05-13 13:20:00,91.14,91.2,91.03,91.2,602260.0,91.14,91.2,91.03,91.2,602260.0
2019-05-13 13:25:00,91.22,91.33,91.07,91.1,534200.0,91.22,91.33,91.07,91.1,534200.0
2019-05-13 13:30:00,91.09,91.28,91.09,91.2,616980.0,91.09,91.28,91.09,91.2,616980.0
2019-05-13 13:35:00,91.2,91.52,91.17,91.38,879880.0,91.2,91.52,91.17,91.38,879880.0
2019-05-13 13:40:00,91.37,91.45,91.26,91.27,409240.0,91.37,91.45,91.26,91.27,409240.0
2019-05-13 13:45:00,91.25,91.47,91.18,91.47,470540.0,91.25,91.47,91.18,91.47,470540.0
2019-05-13 13:50:00,91.47,91.53,91.37,91.53,490540.0,91.47,91.53,91.37,91.53,490540.0
2019-05-13 13:55:00,91.52,91.62,91.45,91.56,594080.0,91.52,91.62,91.45,91.56,594080.0
2019-05-13 14:00:00,91.54,91.67,91.51,91.67,672100.0,91.54,91.67,91.51,91.67,672100.0
2019-05-13 14:05:00,91.68,91.87,91.67,91.78,1264980.0,91.68,91.87,91.67,91.78,1264980.0
2019-05-13 14:10:00,91.77,91.8,91.51,91.54,674180.0,91.77,91.8,91.51,91.54,674180.0
2019-05-13 14:15:00,91.53,91.62,91.45,91.5,350060.0,91.53,91.62,91.45,91.5,350060.0
2019-05-13 14:20:00,91.51,91.75,91.48,91.63,569960.0,91.51,91.75,91.48,91.63,569960.0
2019-05-13 14:25:00,91.65,91.91,91.62,91.69,758860.0,91.65,91.91,91.62,91.69,758860.0
2019-05-13 14:30:00,91.73,91.79,91.59,91.63,522100.0,91.73,91.79,91.59,91.63,522100.0
2019-05-13 14:35:00,91.66,91.75,91.6,91.65,327160.0,91.66,91.75,91.6,91.65,327160.0
2019-05-13 14:40:00,91.63,91.8,91.48,91.54,587540.0,91.63,91.8,91.48,91.54,587540.0
2019-05-13 14:45:00,91.54,91.7,91.54,91.6,278140.0,91.54,91.7,91.54,91.6,278140.0
2019-05-13 14:50:00,91.67,91.85,91.67,91.76,409460.0,91.67,91.85,91.67,91.76,409460.0
2019-05-13 14:55:00,91.77,91.94,91.75,91.75,594780.0,91.77,91.94,91.75,91.75,594780.0
2019-05-13 15:00:00,91.75,91.89,91.52,91.6,493660.0,91.75,91.89,91.52,91.6,493660.0
2019-05-13 15:05:00,91.62,91.72,91.52,91.53,378160.0,91.62,91.72,91.52,91.53,378160.0
2019-05-13 15:10:00,91.55,91.6,91.36,91.42,439100.0,91.55,91.6,91.36,91.42,439100.0
2019-05-13 15:15:00,91.44,91.53,91.35,91.37,333120.0,91.44,91.53,91.35,91.37,333120.0
2019-05-13 15:20:00,91.42,91.43,91.17,91.17,547240.0,91.42,91.43,91.17,91.17,547240.0
2019-05-13 15:25:00,91.15,91.32,91.14,91.2,555120.0,91.15,91.32,91.14,91.2,555120.0
2019-05-13 15:30:00,91.19,91.23,91.0,91.1,1015160.0,91.19,91.23,91.0,91.1,1015160.0
2019-05-13 15:35:00,91.07,91.08,90.9,91.04,867820.0,91.07,91.08,90.9,91.04,867820.0
2019-05-13 15:40:00,91.05,91.17,91.0,91.1,578940.0,91.05,91.17,91.0,91.1,578940.0
2019-05-13 15:45:00,91.12,91.25,91.09,91.18,928200.0,91.12,91.25,91.09,91.18,928200.0
2019-05-13 15:50:00,91.17,91.21,90.96,91.09,1079180.0,91.17,91.21,90.96,91.09,1079180.0
2019-05-13 15:55:00,91.04,91.22,91.02,91.13,2016240.0,91.04,91.22,91.02,91.13,2016240.0
2019-05-14 09:30:00,91.99,92.0,91.44,91.44,3557100.0,91.99,92.0,91.44,91.44,3557100.0
2019-05-14 09:35:00,91.46,91.74,91.35,91.65,1599640.0,91.46,91.74,91.35,91.65,1599640.0
2019-05-14 09:40:00,91.62,91.69,91.44,91.58,1359560.0,91.62,91.69,91.44,91.58,1359560.0
2019-05-14 09:45:00,91.61,91.63,90.94,90.97,2223420.0,91.61,91.63,90.94,90.97,2223420.0
2019-05-14 09:50:00,90.98,91.18,90.79,91.03,2007660.0,90.98,91.18,90.79,91.03,2007660.0
2019-05-14 09:55:00,91.04,91.37,90.96,91.22,1230020.0,91.04,91.37,90.96,91.22,1230020.0
2019-05-14 10:00:00,91.25,91.58,91.25,91.43,1137260.0,91.25,91.58,91.25,91.43,1137260.0
2019-05-14 10:05:00,91.41,91.58,91.33,91.52,612420.0,91.41,91.58,91.33,91.52,612420.0
2019-05-14 10:10:00,91.55,91.64,91.41,91.57,562840.0,91.55,91.64,91.41,91.57,562840.0
2019-05-14 10:15:00,91.56,91.9,91.54,91.78,1013540.0,91.56,91.9,91.54,91.78,1013540.0
2019-05-14 10:20:00,91.81,91.85,91.71,91.75,703820.0,91.81,91.85,91.71,91.75,703820.0
2019-05-14 10:25:00,91.75,91.84,91.65,91.75,634220.0,91.75,91.84,91.65,91.75,634220.0
2019-05-14 10:30:00,91.79,91.83,91.55,91.57,538940.0,91.79,91.83,91.55,91.57,538940.0
2019-05-14 10:35:00,91.56,91.75,91.56,91.72,352940.0,91.56,91.75,91.56,91.72,352940.0
2019-05-14 10:40:00,91.71,91.86,91.64,91.71,729160.0,91.71,91.86,91.64,91.71,729160.0
2019-05-14 10:45:00,91.73,91.77,91.6,91.6,365780.0,91.73,91.77,91.6,91.6,365780.0
2019-05-14 10:50:00,91.6,91.68,91.53,91.63,339580.0,91.6,91.68,91.53,91.63,339580.0
2019-05-14 10:55:00,91.59,91.8,91.59,91.76,511880.0,91.59,91.8,91.59,91.76,511880.0
2019-05-14 11:00:00,91.77,91.82,91.58,91.65,489000.0,91.77,91.82,91.58,91.65,489000.0
2019-05-14 11:05:00,91.67,91.97,91.67,91.93,731040.0,91.67,91.97,91.67,91.93,731040.0
2019-05-14 11:10:00,91.86,92.07,91.86,92.05,806900.0,91.86,92.07,91.86,92.05,806900.0
2019-05-14 11:15:00,92.07,92.15,91.99,92.13,586880.0,92.07,92.15,91.99,92.13,586880.0
2019-05-14 11:20:00,92.13,92.3,92.08,92.25,746360.0,92.13,92.3,92.08,92.25,746360.0
2019-05-14 11:25:00,92.25,92.29,92.17,92.19,531660.0,92.25,92.29,92.17,92.19,531660.0
2019-05-14 11:30:00,92.17,92.42,92.17,92.39,656980.0,92.17,92.42,92.17,92.39,656980.0
2019-05-14 11:35:00,92.38,92.49,92.38,92.45,923420.0,92.38,92.49,92.38,92.45,923420.0
2019-05-14 11:40:00,92.44,92.47,92.34,92.35,411340.0,92.44,92.47,92.34,92.35,411340.0
2019-05-14 11:45:00,92.37,92.47,92.35,92.41,358560.0,92.37,92.47,92.35,92.41,358560.0
2019-05-14 11:50:00,92.44,92.48,92.31,92.4,465560.0,92.44,92.48,92.31,92.4,465560.0
2019-05-14 11:55:00,92.39,92.44,92.25,92.28,649080.0,92.39,92.44,92.25,92.28,649080.0
2019-05-14 12:00:00,92.28,92.4,92.28,92.38,332140.0,92.28,92.4,92.28,92.38,332140.0
2019-05-14 12:05:00,92.4,92.55,92.4,92.44,779860.0,92.4,92.55,92.4,92.44,779860.0
2019-05-14 12:10:00,92.42,92.5,92.36,92.39,509360.0,92.42,92.5,92.36,92.39,509360.0
2019-05-14 12:15:00,92.39,92.39,92.11,92.19,812380.0,92.39,92.39,92.11,92.19,812380.0
2019-05-14 12:20:00,92.2,92.25,92.18,92.2,327200.0,92.2,92.25,92.18,92.2,327200.0
2019-05-14 12:25:00,92.22,92.27,92.06,92.1,429560.0,92.22,92.27,92.06,92.1,429560.0
2019-05-14 12:30:00,92.11,92.13,92.05,92.08,354100.0,92.11,92.13,92.05,92.08,354100.0
2019-05-14 12:35:00,92.08,92.2,92.08,92.16,274520.0,92.08,92.2,92.08,92.16,274520.0
2019-05-14 12:40:00,92.16,92.25,92.15,92.23,226840.0,92.16,92.25,92.15,92.23,226840.0
2019-05-14 12:45:00,92.25,92.35,92.22,92.33,318420.0,92.25,92.35,92.22,92.33,318420.0
2019-05-14 12:50:00,92.32,92.41,92.28,92.35,340840.0,92.32,92.41,92.28,92.35,340840.0
2019-05-14 12:55:00,92.36,92.37,92.27,92.28,263500.0,92.36,92.37,92.27,92.28,263500.0
2019-05-14 13:00:00,92.29,92.42,92.29,92.42,404280.0,92.29,92.42,92.29,92.42,404280.0
2019-05-14 13:05:00,92.41,92.47,92.37,92.45,217780.0,92.41,92.47,92.37,92.45,217780.0
2019-05-14 13:10:00,92.45,92.54,92.45,92.49,584620.0,92.45,92.54,92.45,92.49,584620.0
2019-05-14 13:15:00,92.5,92.54,92.44,92.47,195720.0,92.5,92.54,92.44,92.47,195720.0
2019-05-14 13:20:00,92.48,92.61,92.47,92.59,527600.0,92.48,92.61,92.47,92.59,527600.0
2019-05-14 13:25:00,92.6,92.62,92.53,92.54,261220.0,92.6,92.62,92.53,92.54,261220.0
2019-05-14 13:30:00,92.55,92.57,92.54,92.55,143820.0,92.55,92.57,92.54,92.55,143820.0
2019-05-14 13:35:00,92.55,92.55,92.48,92.52,213860.0,92.55,92.55,92.48,92.52,213860.0
2019-05-14 13:40:00,92.51,92.53,92.42,92.46,282460.0,92.51,92.53,92.42,92.46,282460.0
2019-05-14 13:45:00,92.46,92.46,92.38,92.43,472600.0,92.46,92.46,92.38,92.43,472600.0
2019-05-14 13:50:00,92.44,92.51,92.44,92.45,348740.0,92.44,92.51,92.44,92.45,348740.0
2019-05-14 13:55:00,92.45,92.47,92.36,92.39,133340.0,92.45,92.47,92.36,92.39,133340.0
2019-05-14 14:00:00,92.36,92.37,92.21,92.21,430260.0,92.36,92.37,92.21,92.21,430260.0
2019-05-14 14:05:00,92.21,92.22,92.09,92.2,443400.0,92.21,92.22,92.09,92.2,443400.0
2019-05-14 14:10:00,92.19,92.21,92.13,92.2,230200.0,92.19,92.21,92.13,92.2,230200.0
2019-05-14 14:15:00,92.18,92.31,92.14,92.27,375820.0,92.18,92.31,92.14,92.27,375820.0
2019-05-14 14:20:00,92.28,92.39,92.27,92.37,250540.0,92.28,92.39,92.27,92.37,250540.0
2019-05-14 14:25:00,92.36,92.38,92.27,92.32,213980.0,92.36,92.38,92.27,92.32,213980.0
2019-05-14 14:30:00,92.31,92.34,92.28,92.32,84460.0,92.31,92.34,92.28,92.32,84460.0
2019-05-14 14:35:00,92.32,92.37,92.32,92.35,95300.0,92.32,92.37,92.32,92.35,95300.0
2019-05-14 14:40:00,92.35,92.45,92.35,92.42,191080.0,92.35,92.45,92.35,92.42,191080.0
2019-05-14 14:45:00,92.42,92.44,92.15,92.15,379200.0,92.42,92.44,92.15,92.15,379200.0
2019-05-14 14:50:00,92.15,92.19,92.03,92.06,418340.0,92.15,92.19,92.03,92.06,418340.0
2019-05-14 14:55:00,92.06,92.24,92.06,92.23,282520.0,92.06,92.24,92.06,92.23,282520.0
2019-05-14 15:00:00,92.23,92.26,92.15,92.26,265640.0,92.23,92.26,92.15,92.26,265640.0
2019-05-14 15:05:00,92.24,92.36,92.21,92.34,558840.0,92.24,92.36,92.21,92.34,558840.0
2019-05-14 15:10:00,92.35,92.37,92.25,92.31,251260.0,92.35,92.37,92.25,92.31,251260.0
2019-05-14 15:15:00,92.31,92.31,92.19,92.27,252820.0,92.31,92.31,92.19,92.27,252820.0
2019-05-14 15:20:00,92.27,92.4,92.27,92.32,451700.0,92.27,92.4,92.27,92.32,451700.0
2019-05-14 15:25:00,92.31,92.34,92.28,92.28,165500.0,92.31,92.34,92.28,92.28,165500.0
2019-05-14 15:30:00,92.28,92.28,91.95,91.99,654060.0,92.28,92.28,91.95,91.99,654060.0
2019-05-14 15:35:00,92.0,92.07,91.95,92.01,458120.0,92.0,92.07,91.95,92.01,458120.0
2019-05-14 15:40:00,92.03,92.19,92.03,92.12,606480.0,92.03,92.19,92.03,92.12,606480.0
2019-05-14 15:45:00,92.12,92.23,92.08,92.18,778500.0,92.12,92.23,92.08,92.18,778500.0
2019-05-14 15:50:00,92.17,92.24,92.06,92.2,612380.0,92.17,92.24,92.06,92.2,612380.0
2019-05-14 15:55:00,92.22,92.25,91.98,92.0,1584300.0,92.22,92.25,91.98,92.0,1584300.0
2019-05-15 09:30:00,91.35,91.67,91.31,91.64,2883820.0,91.35,91.67,91.31,91.64,2883820.0
2019-05-15 09:35:00,91.62,91.65,91.4,91.5,1668260.0,91.62,91.65,91.4,91.5,1668260.0
2019-05-15 09:40:00,91.5,91.55,91.15,91.31,1453880.0,91.5,91.55,91.15,91.31,1453880.0
2019-05-15 09:45:00,91.3,91.72,91.3,91.5,1281800.0,91.3,91.72,91.3,91.5,1281800.0
2019-05-15 09:50:00,91.52,91.6,91.2,91.38,1153500.0,91.52,91.6,91.2,91.38,1153500.0
2019-05-15 09:55:00,91.41,91.58,91.41,91.49,792200.0,91.41,91.58,91.41,91.49,792200.0
2019-05-15 10:00:00,91.49,91.74,91.4,91.62,1167340.0,91.49,91.74,91.4,91.62,1167340.0
2019-05-15 10:05:00,91.64,91.7,91.55,91.66,621100.0,91.64,91.7,91.55,91.66,621100.0
2019-05-15 10:10:00,91.67,92.0,91.55,91.99,1412400.0,91.67,92.0,91.55,91.99,1412400.0
2019-05-15 10:15:00,92.0,92.2,91.5,91.81,1956660.0,92.0,92.2,91.5,91.81,1956660.0
2019-05-15 10:20:00,91.8,92.01,91.7,92.01,670060.0,91.8,92.01,91.7,92.01,670060.0
2019-05-15 10:25:00,92.03,92.34,91.98,92.24,1219400.0,92.03,92.34,91.98,92.24,1219400.0
2019-05-15 10:30:00,92.17,92.36,92.11,92.22,1046180.0,92.17,92.36,92.11,92.22,1046180.0
2019-05-15 10:35:00,92.24,92.32,92.14,92.2,846280.0,92.24,92.32,92.14,92.2,846280.0
2019-05-15 10:40:00,92.22,92.48,92.2,92.43,755780.0,92.22,92.48,92.2,92.43,755780.0
2019-05-15 10:45:00,92.43,92.59,92.37,92.57,627660.0,92.43,92.59,92.37,92.57,627660.0
2019-05-15 10:50:00,92.58,92.65,92.47,92.5,725920.0,92.58,92.65,92.47,92.5,725920.0
2019-05-15 10:55:00,92.48,92.59,92.42,92.52,437720.0,92.48,92.59,92.42,92.52,437720.0
2019-05-15 11:00:00,92.53,92.56,92.25,92.41,619140.0,92.53,92.56,92.25,92.41,619140.0
2019-05-15 11:05:00,92.41,92.48,92.35,92.48,285980.0,92.41,92.48,92.35,92.48,285980.0
2019-05-15 11:10:00,92.46,92.6,92.46,92.57,536960.0,92.46,92.6,92.46,92.57,536960.0
2019-05-15 11:15:00,92.56,92.61,92.48,92.61,313540.0,92.56,92.61,92.48,92.61,313540.0
2019-05-15 11:20:00,92.6,92.69,92.58,92.69,591100.0,92.6,92.69,92.58,92.69,591100.0
2019-05-15 11:25:00,92.69,92.96,92.69,92.93,1194680.0,92.69,92.96,92.69,92.93,1194680.0
2019-05-15 11:30:00,92.95,92.97,92.75,92.9,839420.0,92.95,92.97,92.75,92.9,839420.0
2019-05-15 11:35:00,92.89,92.92,92.8,92.82,489360.0,92.89,92.92,92.8,92.82,489360.0
2019-05-15 11:40:00,92.83,92.96,92.82,92.9,435900.0,92.83,92.96,92.82,92.9,435900.0
2019-05-15 11:45:00,92.9,92.97,92.87,92.95,277080.0,92.9,92.97,92.87,92.95,277080.0
2019-05-15 11:50:00,92.95,93.0,92.85,92.92,273580.0,92.95,93.0,92.85,92.92,273580.0
2019-05-15 11:55:00,92.92,92.99,92.89,92.95,221140.0,92.92,92.99,92.89,92.95,221140.0
2019-05-15 12:00:00,92.98,93.17,92.95,93.16,688320.0,92.98,93.17,92.95,93.16,688320.0
2019-05-15 12:05:00,93.17,93.25,93.12,93.19,616560.0,93.17,93.25,93.12,93.19,616560.0
2019-05-15 12:10:00,93.17,93.18,93.05,93.13,415980.0,93.17,93.18,93.05,93.13,415980.0
2019-05-15 12:15:00,93.12,93.13,93.03,93.07,304380.0,93.12,93.13,93.03,93.07,304380.0
2019-05-15 12:20:00,93.08,93.21,93.08,93.09,283220.0,93.08,93.21,93.08,93.09,283220.0
2019-05-15 12:25:00,93.11,93.2,93.1,93.19,233140.0,93.11,93.2,93.1,93.19,233140.0
2019-05-15 12:30:00,93.2,93.22,93.15,93.19,311480.0,93.2,93.22,93.15,93.19,311480.0
2019-05-15 12:35:00,93.19,93.21,93.06,93.1,439600.0,93.19,93.21,93.06,93.1,439600.0
2019-05-15 12:40:00,93.09,93.15,93.04,93.15,157300.0,93.09,93.15,93.04,93.15,157300.0
2019-05-15 12:45:00,93.16,93.23,93.15,93.21,252040.0,93.16,93.23,93.15,93.21,252040.0
2019-05-15 12:50:00,93.21,93.24,93.11,93.11,400020.0,93.21,93.24,93.11,93.11,400020.0
2019-05-15 12:55:00,93.11,93.11,92.86,92.96,784980.0,93.11,93.11,92.86,92.96,784980.0
2019-05-15 13:00:00,92.94,93.11,92.92,93.11,472640.0,92.94,93.11,92.92,93.11,472640.0
2019-05-15 13:05:00,93.11,93.2,93.1,93.15,385900.0,93.11,93.2,93.1,93.15,385900.0
2019-05-15 13:10:00,93.15,93.23,93.15,93.21,356120.0,93.15,93.23,93.15,93.21,356120.0
2019-05-15 13:15:00,93.22,93.24,93.12,93.12,243100.0,93.22,93.24,93.12,93.12,243100.0
2019-05-15 13:20:00,93.13,93.22,93.11,93.18,171580.0,93.13,93.22,93.11,93.18,171580.0
2019-05-15 13:25:00,93.17,93.24,93.17,93.23,218220.0,93.17,93.24,93.17,93.23,218220.0
2019-05-15 13:30:00,93.22,93.4,93.21,93.35,792140.0,93.22,93.4,93.21,93.35,792140.0
2019-05-15 13:35:00,93.36,93.42,93.35,93.37,581940.0,93.36,93.42,93.35,93.37,581940.0
2019-05-15 13:40:00,93.39,93.5,93.37,93.38,303960.0,93.39,93.5,93.37,93.38,303960.0
2019-05-15 13:45:00,93.38,93.48,93.35,93.47,254900.0,93.38,93.48,93.35,93.47,254900.0
2019-05-15 13:50:00,93.47,93.48,93.42,93.42,184240.0,93.47,93.48,93.42,93.42,184240.0
2019-05-15 13:55:00,93.47,93.52,93.44,93.44,466320.0,93.47,93.52,93.44,93.44,466320.0
2019-05-15 14:00:00,93.46,93.49,93.41,93.46,181160.0,93.46,93.49,93.41,93.46,181160.0
2019-05-15 14:05:00,93.47,93.51,93.43,93.43,273540.0,93.47,93.51,93.43,93.43,273540.0
2019-05-15 14:10:00,93.45,93.64,93.45,93.61,433000.0,93.45,93.64,93.45,93.61,433000.0
2019-05-15 14:15:00,93.61,93.61,93.55,93.61,280740.0,93.61,93.61,93.55,93.61,280740.0
2019-05-15 14:20:00,93.61,93.69,93.61,93.66,267800.0,93.61,93.69,93.61,93.66,267800.0
2019-05-15 14:25:00,93.68,93.72,93.57,93.62,347780.0,93.68,93.72,93.57,93.62,347780.0
2019-05-15 14:30:00,93.62,93.68,93.6,93.67,269140.0,93.62,93.68,93.6,93.67,269140.0
2019-05-15 14:35:00,93.67,93.69,93.57,93.61,287700.0,93.67,93.69,93.57,93.61,287700.0
2019-05-15 14:40:00,93.62,93.63,93.54,93.55,316680.0,93.62,93.63,93.54,93.55,316680.0
2019-05-15 14:45:00,93.57,93.67,93.57,93.66,240640.0,93.57,93.67,93.57,93.66,240640.0
2019-05-15 14:50:00,93.66,93.68,93.45,93.45,352660.0,93.66,93.68,93.45,93.45,352660.0
2019-05-15 14:55:00,93.47,93.49,93.4,93.43,378760.0,93.47,93.49,93.4,93.43,378760.0
2019-05-15 15:00:00,93.42,93.56,93.41,93.41,368460.0,93.42,93.56,93.41,93.41,368460.0
2019-05-15 15:05:00,93.42,93.5,93.42,93.46,163720.0,93.42,93.5,93.42,93.46,163720.0
2019-05-15 15:10:00,93.46,93.55,93.45,93.5,232860.0,93.46,93.55,93.45,93.5,232860.0
2019-05-15 15:15:00,93.52,93.53,93.46,93.5,148500.0,93.52,93.53,93.46,93.5,148500.0
2019-05-15 15:20:00,93.52,93.66,93.49,93.65,400620.0,93.52,93.66,93.49,93.65,400620.0
2019-05-15 15:25:00,93.66,93.7,93.59,93.6,633800.0,93.66,93.7,93.59,93.6,633800.0
2019-05-15 15:30:00,93.61,93.67,93.59,93.64,404320.0,93.61,93.67,93.59,93.64,404320.0
2019-05-15 15:35:00,93.64,93.65,93.51,93.58,590780.0,93.64,93.65,93.51,93.58,590780.0
2019-05-15 15:40:00,93.56,93.64,93.53,93.64,343780.0,93.56,93.64,93.53,93.64,343780.0
2019-05-15 15:45:00,93.62,93.68,93.55,93.55,603060.0,93.62,93.68,93.55,93.55,603060.0
2019-05-15 15:50:00,93.57,93.64,93.56,93.62,639980.0,93.57,93.64,93.56,93.62,639980.0
2019-05-15 15:55:00,93.62,93.65,93.45,93.56,1565240.0,93.62,93.65,93.45,93.56,1565240.0
2019-05-16 09:30:00,94.29,94.44,94.11,94.44,3063320.0,94.29,94.44,94.11,94.44,3063320.0
2019-05-16 09:35:00,94.42,95.0,94.4,95.0,2870040.0,94.42,95.0,94.4,95.0,2870040.0
2019-05-16 09:40:00,95.01,95.22,94.91,95.16,2307060.0,95.01,95.22,94.91,95.16,2307060.0
2019-05-16 09:45:00,95.14,95.22,95.05,95.2,1259400.0,95.14,95.22,95.05,95.2,1259400.0
2019-05-16 09:50:00,95.2,95.49,95.19,95.38,2182220.0,95.2,95.49,95.19,95.38,2182220.0
2019-05-16 09:55:00,95.38,95.44,95.26,95.3,1150340.0,95.38,95.44,95.26,95.3,1150340.0
2019-05-16 10:00:00,95.3,95.43,95.19,95.39,1079980.0,95.3,95.43,95.19,95.39,1079980.0
2019-05-16 10:05:00,95.4,95.55,95.32,95.52,1089320.0,95.4,95.55,95.32,95.52,1089320.0
2019-05-16 10:10:00,95.52,95.57,95.41,95.46,859440.0,95.52,95.57,95.41,95.46,859440.0
2019-05-16 10:15:00,95.45,95.71,95.45,95.64,1163220.0,95.45,95.71,95.45,95.64,1163220.0
2019-05-16 10:20:00,95.64,95.79,95.61,95.72,970600.0,95.64,95.79,95.61,95.72,970600.0
2019-05-16 10:25:00,95.73,95.84,95.68,95.84,839820.0,95.73,95.84,95.68,95.84,839820.0
2019-05-16 10:30:00,95.8,95.88,95.75,95.76,805740.0,95.8,95.88,95.75,95.76,805740.0
2019-05-16 10:35:00,95.75,95.75,95.66,95.73,587460.0,95.75,95.75,95.66,95.73,587460.0
2019-05-16 10:40:00,95.73,95.84,95.72,95.76,610420.0,95.73,95.84,95.72,95.76,610420.0
2019-05-16 10:45:00,95.74,95.83,95.7,95.78,438300.0,95.74,95.83,95.7,95.78,438300.0
2019-05-16 10:50:00,95.78,95.78,95.56,95.68,669500.0,95.78,95.78,95.56,95.68,669500.0
2019-05-16 10:55:00,95.68,95.72,95.54,95.7,586500.0,95.68,95.72,95.54,95.7,586500.0
2019-05-16 11:00:00,95.68,95.76,95.64,95.65,511180.0,95.68,95.76,95.64,95.65,511180.0
2019-05-16 11:05:00,95.65,95.65,95.55,95.56,451660.0,95.65,95.65,95.55,95.56,451660.0
2019-05-16 11:10:00,95.56,95.64,95.54,95.61,532920.0,95.56,95.64,95.54,95.61,532920.0
2019-05-16 11:15:00,95.63,95.73,95.62,95.7,366940.0,95.63,95.73,95.62,95.7,366940.0
2019-05-16 11:20:00,95.71,95.72,95.63,95.63,221660.0,95.71,95.72,95.63,95.63,221660.0
2019-05-16 11:25:00,95.64,95.7,95.63,95.66,245960.0,95.64,95.7,95.63,95.66,245960.0
2019-05-16 11:30:00,95.67,95.67,95.6,95.66,163220.0,95.67,95.67,95.6,95.66,163220.0
2019-05-16 11:35:00,95.68,95.73,95.66,95.72,516340.0,95.68,95.73,95.66,95.72,516340.0
2019-05-16 11:40:00,95.71,95.75,95.69,95.75,504980.0,95.71,95.75,95.69,95.75,504980.0
2019-05-16 11:45:00,95.75,95.75,95.64,95.72,340140.0,95.75,95.75,95.64,95.72,340140.0
2019-05-16 11:50:00,95.75,95.82,95.71,95.73,792700.0,95.75,95.82,95.71,95.73,792700.0
2019-05-16 11:55:00,95.73,95.79,95.71,95.75,162420.0,95.73,95.79,95.71,95.75,162420.0
2019-05-16 12:00:00,95.75,95.77,95.59,95.62,486620.0,95.75,95.77,95.59,95.62,486620.0
2019-05-16 12:05:00,95.63,95.64,95.58,95.6,340040.0,95.63,95.64,95.58,95.6,340040.0
2019-05-16 12:10:00,95.6,95.63,95.55,95.63,249160.0,95.6,95.63,95.55,95.63,249160.0
2019-05-16 12:15:00,95.66,95.71,95.66,95.7,151940.0,95.66,95.71,95.66,95.7,151940.0
2019-05-16 12:20:00,95.69,95.7,95.63,95.63,93560.0,95.69,95.7,95.63,95.63,93560.0
2019-05-16 12:25:00,95.63,95.64,95.58,95.59,162040.0,95.63,95.64,95.58,95.59,162040.0
2019-05-16 12:30:00,95.58,95.61,95.54,95.58,284200.0,95.58,95.61,95.54,95.58,284200.0
2019-05-16 12:35:00,95.58,95.58,95.4,95.41,549160.0,95.58,95.58,95.4,95.41,549160.0
2019-05-16 12:40:00,95.42,95.48,95.34,95.36,658340.0,95.42,95.48,95.34,95.36,658340.0
2019-05-16 12:45:00,95.35,95.4,95.28,95.32,678760.0,95.35,95.4,95.28,95.32,678760.0
2019-05-16 12:50:00,95.3,95.32,95.21,95.29,798200.0,95.3,95.32,95.21,95.29,798200.0
2019-05-16 12:55:00,95.3,95.32,95.24,95.3,504880.0,95.3,95.32,95.24,95.3,504880.0
2019-05-16 13:00:00,95.31,95.38,95.17,95.18,676900.0,95.31,95.38,95.17,95.18,676900.0
2019-05-16 13:05:00,95.18,95.28,95.1,95.24,388340.0,95.18,95.28,95.1,95.24,388340.0
2019-05-16 13:10:00,95.25,95.33,95.25,95.3,418600.0,95.25,95.33,95.25,95.3,418600.0
2019-05-16 13:15:00,95.3,95.32,95.3,95.31,107740.0,95.3,95.32,95.3,95.31,107740.0
2019-05-16 13:20:00,95.31,95.38,95.27,95.27,247880.0,95.31,95.38,95.27,95.27,247880.0
2019-05-16 13:25:00,95.28,95.35,95.27,95.32,166600.0,95.28,95.35,95.27,95.32,166600.0
2019-05-16 13:30:00,95.31,95.36,95.28,95.32,137320.0,95.31,95.36,95.28,95.32,137320.0
2019-05-16 13:35:00,95.32,95.34,95.22,95.25,231220.0,95.32,95.34,95.22,95.25,231220.0
2019-05-16 13:40:00,95.24,95.26,95.15,95.16,253920.0,95.24,95.26,95.15,95.16,253920.0
2019-05-16 13:45:00,95.16,95.23,95.06,95.09,404460.0,95.16,95.23,95.06,95.09,404460.0
2019-05-16 13:50:00,95.08,95.18,95.01,95.17,487660.0,95.08,95.18,95.01,95.17,487660.0
2019-05-16 13:55:00,95.17,95.27,95.13,95.2,296440.0,95.17,95.27,95.13,95.2,296440.0
2019-05-16 14:00:00,95.2,95.27,95.15,95.19,311980.0,95.2,95.27,95.15,95.19,311980.0
2019-05-16 14:05:00,95.2,95.26,95.17,95.17,258020.0,95.2,95.26,95.17,95.17,258020.0
2019-05-16 14:10:00,95.15,95.18,95.1,95.18,222020.0,95.15,95.18,95.1,95.18,222020.0
2019-05-16 14:15:00,95.21,95.28,95.21,95.28,266160.0,95.21,95.28,95.21,95.28,266160.0
2019-05-16 14:20:00,95.28,95.39,95.22,95.38,324040.0,95.28,95.39,95.22,95.38,324040.0
2019-05-16 14:25:00,95.39,95.4,95.33,95.4,312660.0,95.39,95.4,95.33,95.4,312660.0
2019-05-16 14:30:00,95.39,95.5,95.39,95.42,462020.0,95.39,95.5,95.39,95.42,462020.0
2019-05-16 14:35:00,95.42,95.47,95.42,95.47,222160.0,95.42,95.47,95.42,95.47,222160.0
2019-05-16 14:40:00,95.47,95.48,95.41,95.43,342580.0,95.47,95.48,95.41,95.43,342580.0
2019-05-16 14:45:00,95.44,95.5,95.42,95.46,256100.0,95.44,95.5,95.42,95.46,256100.0
2019-05-16 14:50:00,95.45,95.46,95.25,95.25,400300.0,95.45,95.46,95.25,95.25,400300.0
2019-05-16 14:55:00,95.25,95.34,95.17,95.33,298220.0,95.25,95.34,95.17,95.33,298220.0
2019-05-16 15:00:00,95.31,95.31,95.2,95.24,250900.0,95.31,95.31,95.2,95.24,250900.0
2019-05-16 15:05:00,95.23,95.27,95.08,95.14,431080.0,95.23,95.27,95.08,95.14,431080.0
2019-05-16 15:10:00,95.14,95.2,95.13,95.14,326140.0,95.14,95.2,95.13,95.14,326140.0
2019-05-16 15:15:00,95.13,95.17,95.11,95.15,272200.0,95.13,95.17,95.11,95.15,272200.0
2019-05-16 15:20:00,95.15,95.26,95.13,95.25,307260.0,95.15,95.26,95.13,95.25,307260.0
2019-05-16 15:25:00,95.27,95.33,95.25,95.33,363180.0,95.27,95.33,95.25,95.33,363180.0
2019-05-16 15:30:00,95.32,95.33,95.16,95.22,329680.0,95.32,95.33,95.16,95.22,329680.0
2019-05-16 15:35:00,95.22,95.28,95.2,95.22,293500.0,95.22,95.28,95.2,95.22,293500.0
2019-05-16 15:40:00,95.23,95.28,95.18,95.24,463100.0,95.23,95.28,95.18,95.24,463100.0
2019-05-16 15:45:00,95.21,95.28,95.19,95.27,534900.0,95.21,95.28,95.19,95.27,534900.0
2019-05-16 15:50:00,95.28,95.29,95.15,95.23,577600.0,95.28,95.29,95.15,95.23,577600.0
2019-05-16 15:55:00,95.22,95.39,95.21,95.39,1966680.0,95.22,95.39,95.21,95.39,1966680.0
2019-05-17 09:30:00,94.65,94.86,94.46,94.53,3558100.0,94.65,94.86,94.46,94.53,3558100.0
2019-05-17 09:35:00,94.57,94.82,94.4,94.8,1682720.0,94.57,94.82,94.4,94.8,1682720.0
2019-05-17 09:40:00,94.78,95.06,94.77,94.85,1564720.0,94.78,95.06,94.77,94.85,1564720.0
2019-05-17 09:45:00,94.9,95.06,94.86,94.93,1064780.0,94.9,95.06,94.86,94.93,1064780.0
2019-05-17 09:50:00,94.9,94.91,94.35,94.45,1655420.0,94.9,94.91,94.35,94.45,1655420.0
2019-05-17 09:55:00,94.43,94.7,94.43,94.63,879460.0,94.43,94.7,94.43,94.63,879460.0
2019-05-17 10:00:00,94.67,94.83,94.56,94.62,783020.0,94.67,94.83,94.56,94.62,783020.0
2019-05-17 10:05:00,94.6,94.8,94.51,94.7,474520.0,94.6,94.8,94.51,94.7,474520.0
2019-05-17 10:10:00,94.68,94.69,94.48,94.52,381400.0,94.68,94.69,94.48,94.52,381400.0
2019-05-17 10:15:00,94.5,94.72,94.48,94.67,357380.0,94.5,94.72,94.48,94.67,357380.0
2019-05-17 10:20:00,94.66,94.86,94.66,94.81,705340.0,94.66,94.86,94.66,94.81,705340.0
2019-05-17 10:25:00,94.81,94.96,94.72,94.88,712040.0,94.81,94.96,94.72,94.88,712040.0
2019-05-17 10:30:00,94.89,94.99,94.83,94.86,592480.0,94.89,94.99,94.83,94.86,592480.0
2019-05-17 10:35:00,94.84,94.85,94.71,94.77,416980.0,94.84,94.85,94.71,94.77,416980.0
2019-05-17 10:40:00,94.79,94.88,94.76,94.83,218300.0,94.79,94.88,94.76,94.83,218300.0
2019-05-17 10:45:00,94.84,94.93,94.81,94.87,336220.0,94.84,94.93,94.81,94.87,336220.0
2019-05-17 10:50:00,94.87,95.21,94.86,95.19,868440.0,94.87,95.21,94.86,95.19,868440.0
2019-05-17 10:55:00,95.2,95.41,95.2,95.35,1133120.0,95.2,95.41,95.2,95.35,1133120.0
2019-05-17 11:00:00,95.35,95.53,95.35,95.45,959280.0,95.35,95.53,95.35,95.45,959280.0
2019-05-17 11:05:00,95.47,95.51,95.37,95.45,579660.0,95.47,95.51,95.37,95.45,579660.0
2019-05-17 11:10:00,95.46,95.49,95.27,95.32,469940.0,95.46,95.49,95.27,95.32,469940.0
2019-05-17 11:15:00,95.36,95.37,95.15,95.26,438340.0,95.36,95.37,95.15,95.26,438340.0
2019-05-17 11:20:00,95.26,95.4,95.25,95.32,505520.0,95.26,95.4,95.25,95.32,505520.0
2019-05-17 11:25:00,95.33,95.34,95.15,95.18,296540.0,95.33,95.34,95.15,95.18,296540.0
2019-05-17 11:30:00,95.19,95.19,95.0,95.11,504620.0,95.19,95.19,95.0,95.11,504620.0
2019-05-17 11:35:00,95.09,95.11,95.01,95.01,216580.0,95.09,95.11,95.01,95.01,216580.0
2019-05-17 11:40:00,95.01,95.01,94.86,94.94,399860.0,95.01,95.01,94.86,94.94,399860.0
2019-05-17 11:45:00,94.94,95.05,94.91,94.96,247440.0,94.94,95.05,94.91,94.96,247440.0
2019-05-17 11:50:00,94.94,95.06,94.85,95.06,355620.0,94.94,95.06,94.85,95.06,355620.0
2019-05-17 11:55:00,95.06,95.08,94.94,95.03,271820.0,95.06,95.08,94.94,95.03,271820.0
2019-05-17 12:00:00,95.0,95.05,94.91,94.96,170280.0,95.0,95.05,94.91,94.96,170280.0
2019-05-17 12:05:00,94.97,94.97,94.77,94.79,645660.0,94.97,94.97,94.77,94.79,645660.0
2019-05-17 12:10:00,94.77,94.83,94.72,94.72,294140.0,94.77,94.83,94.72,94.72,294140.0
2019-05-17 12:15:00,94.73,94.91,94.71,94.87,431880.0,94.73,94.91,94.71,94.87,431880.0
2019-05-17 12:20:00,94.88,94.92,94.85,94.86,176860.0,94.88,94.92,94.85,94.86,176860.0
2019-05-17 12:25:00,94.87,94.92,94.82,94.87,201200.0,94.87,94.92,94.82,94.87,201200.0
2019-05-17 12:30:00,94.83,94.88,94.76,94.8,275420.0,94.83,94.88,94.76,94.8,275420.0
2019-05-17 12:35:00,94.82,94.86,94.76,94.86,86100.0,94.82,94.86,94.76,94.86,86100.0
2019-05-17 12:40:00,94.87,95.09,94.85,95.04,432480.0,94.87,95.09,94.85,95.04,432480.0
2019-05-17 12:45:00,95.04,95.05,94.92,94.95,318980.0,95.04,95.05,94.92,94.95,318980.0
2019-05-17 12:50:00,94.98,95.04,94.9,95.02,267500.0,94.98,95.04,94.9,95.02,267500.0
2019-05-17 12:55:00,95.02,95.03,94.93,95.0,216380.0,95.02,95.03,94.93,95.0,216380.0
2019-05-17 13:00:00,95.01,95.07,94.96,94.96,181460.0,95.01,95.07,94.96,94.96,181460.0
2019-05-17 13:05:00,94.99,95.0,94.89,94.96,84020.0,94.99,95.0,94.89,94.96,84020.0
2019-05-17 13:10:00,94.99,95.06,94.97,95.0,113280.0,94.99,95.06,94.97,95.0,113280.0
2019-05-17 13:15:00,94.99,95.14,94.98,95.09,302380.0,94.99,95.14,94.98,95.09,302380.0
2019-05-17 13:20:00,95.08,95.15,95.01,95.03,273620.0,95.08,95.15,95.01,95.03,273620.0
2019-05-17 13:25:00,95.03,95.04,94.88,94.88,239300.0,95.03,95.04,94.88,94.88,239300.0
2019-05-17 13:30:00,94.9,94.9,94.77,94.85,302580.0,94.9,94.9,94.77,94.85,302580.0
2019-05-17 13:35:00,94.88,94.97,94.86,94.87,276220.0,94.88,94.97,94.86,94.87,276220.0
2019-05-17 13:40:00,94.91,94.96,94.82,94.91,224900.0,94.91,94.96,94.82,94.91,224900.0
2019-05-17 13:45:00,94.94,94.95,94.85,94.91,162960.0,94.94,94.95,94.85,94.91,162960.0
2019-05-17 13:50:00,94.89,94.89,94.85,94.89,193220.0,94.89,94.89,94.85,94.89,193220.0
2019-05-17 13:55:00,94.88,94.91,94.84,94.88,166040.0,94.88,94.91,94.84,94.88,166040.0
2019-05-17 14:00:00,94.89,94.98,94.85,94.9,345040.0,94.89,94.98,94.85,94.9,345040.0
2019-05-17 14:05:00,94.92,94.92,94.8,94.84,145360.0,94.92,94.92,94.8,94.84,145360.0
2019-05-17 14:10:00,94.83,94.85,94.73,94.84,454420.0,94.83,94.85,94.73,94.84,454420.0
2019-05-17 14:15:00,94.84,94.85,94.77,94.81,151420.0,94.84,94.85,94.77,94.81,151420.0
2019-05-17 14:20:00,94.8,94.87,94.8,94.84,123220.0,94.8,94.87,94.8,94.84,123220.0
2019-05-17 14:25:00,94.84,94.84,94.7,94.78,346600.0,94.84,94.84,94.7,94.78,346600.0
2019-05-17 14:30:00,94.76,94.79,94.71,94.72,348160.0,94.76,94.79,94.71,94.72,348160.0
2019-05-17 14:35:00,94.72,94.77,94.67,94.74,482380.0,94.72,94.77,94.67,94.74,482380.0
2019-05-17 14:40:00,94.71,94.78,94.69,94.76,368260.0,94.71,94.78,94.69,94.76,368260.0
2019-05-17 14:45:00,94.77,94.77,94.71,94.74,196020.0,94.77,94.77,94.71,94.74,196020.0
2019-05-17 14:50:00,94.75,94.76,94.66,94.66,223560.0,94.75,94.76,94.66,94.66,223560.0
2019-05-17 14:55:00,94.66,94.79,94.62,94.77,556320.0,94.66,94.79,94.62,94.77,556320.0
2019-05-17 15:00:00,94.75,94.76,94.43,94.47,906700.0,94.75,94.76,94.43,94.47,906700.0
2019-05-17 15:05:00,94.46,94.56,94.38,94.41,812120.0,94.46,94.56,94.38,94.41,812120.0
2019-05-17 15:10:00,94.4,94.43,94.25,94.34,965320.0,94.4,94.43,94.25,94.34,965320.0
2019-05-17 15:15:00,94.28,94.32,93.97,94.09,1048420.0,94.28,94.32,93.97,94.09,1048420.0
2019-05-17 15:20:00,94.09,94.24,94.07,94.21,881060.0,94.09,94.24,94.07,94.21,881060.0
2019-05-17 15:25:00,94.2,94.2,94.01,94.12,813400.0,94.2,94.2,94.01,94.12,813400.0
2019-05-17 15:30:00,94.1,94.11,94.0,94.06,771240.0,94.1,94.11,94.0,94.06,771240.0
2019-05-17 15:35:00,94.06,94.06,93.71,93.76,1186240.0,94.06,94.06,93.71,93.76,1186240.0
2019-05-17 15:40:00,93.74,93.79,93.52,93.66,1485140.0,93.74,93.79,93.52,93.66,1485140.0
2019-05-17 15:45:00,93.66,93.73,93.54,93.63,958880.0,93.66,93.73,93.54,93.63,958880.0
2019-05-17 15:50:00,93.61,93.67,93.45,93.47,2121020.0,93.61,93.67,93.45,93.47,2121020.0
2019-05-17 15:55:00,93.46,93.61,93.37,93.4,4626960.0,93.46,93.61,93.37,93.4,4626960.0
2019-05-20 09:30:00,92.62,92.92,92.45,92.47,2793740.0,92.62,92.92,92.45,92.47,2793740.0
2019-05-20 09:35:00,92.45,92.53,91.78,92.18,1968680.0,92.45,92.53,91.78,92.18,1968680.0
2019-05-20 09:40:00,92.12,92.27,92.0,92.12,1196140.0,92.12,92.27,92.0,92.12,1196140.0
2019-05-20 09:45:00,92.15,92.48,92.13,92.27,1439960.0,92.15,92.48,92.13,92.27,1439960.0
2019-05-20 09:50:00,92.25,92.41,92.02,92.24,1179580.0,92.25,92.41,92.02,92.24,1179580.0
2019-05-20 09:55:00,92.26,92.63,92.23,92.6,1303220.0,92.26,92.63,92.23,92.6,1303220.0
2019-05-20 10:00:00,92.56,92.56,92.27,92.42,434900.0,92.56,92.56,92.27,92.42,434900.0
2019-05-20 10:05:00,92.41,92.62,92.41,92.53,983940.0,92.41,92.62,92.41,92.53,983940.0
2019-05-20 10:10:00,92.53,92.63,92.35,92.54,755580.0,92.53,92.63,92.35,92.54,755580.0
2019-05-20 10:15:00,92.59,92.64,92.5,92.52,734340.0,92.59,92.64,92.5,92.52,734340.0
2019-05-20 10:20:00,92.53,92.69,92.42,92.65,673240.0,92.53,92.69,92.42,92.65,673240.0
2019-05-20 10:25:00,92.63,92.82,92.63,92.66,1263220.0,92.63,92.82,92.63,92.66,1263220.0
2019-05-20 10:30:00,92.66,92.77,92.64,92.77,766360.0,92.66,92.77,92.64,92.77,766360.0
2019-05-20 10:35:00,92.8,93.0,92.79,92.88,942480.0,92.8,93.0,92.79,92.88,942480.0
2019-05-20 10:40:00,92.85,92.95,92.66,92.66,832160.0,92.85,92.95,92.66,92.66,832160.0
2019-05-20 10:45:00,92.7,92.9,92.65,92.72,548200.0,92.7,92.9,92.65,92.72,548200.0
2019-05-20 10:50:00,92.71,92.8,92.65,92.72,368560.0,92.71,92.8,92.65,92.72,368560.0
2019-05-20 10:55:00,92.8,92.99,92.8,92.94,633940.0,92.8,92.99,92.8,92.94,633940.0
2019-05-20 11:00:00,93.0,93.07,92.82,92.9,618340.0,93.0,93.07,92.82,92.9,618340.0
2019-05-20 11:05:00,92.9,92.93,92.77,92.8,238660.0,92.9,92.93,92.77,92.8,238660.0
2019-05-20 11:10:00,92.78,92.94,92.76,92.79,316580.0,92.78,92.94,92.76,92.79,316580.0
2019-05-20 11:15:00,92.77,92.83,92.71,92.73,278700.0,92.77,92.83,92.71,92.73,278700.0
2019-05-20 11:20:00,92.7,92.78,92.65,92.75,313240.0,92.7,92.78,92.65,92.75,313240.0
2019-05-20 11:25:00,92.68,92.85,92.68,92.83,308560.0,92.68,92.85,92.68,92.83,308560.0
2019-05-20 11:30:00,92.86,92.94,92.82,92.86,341460.0,92.86,92.94,92.82,92.86,341460.0
2019-05-20 11:35:00,92.86,92.86,92.52,92.62,498860.0,92.86,92.86,92.52,92.62,498860.0
2019-05-20 11:40:00,92.58,92.69,92.54,92.65,359260.0,92.58,92.69,92.54,92.65,359260.0
2019-05-20 11:45:00,92.63,92.87,92.63,92.87,604820.0,92.63,92.87,92.63,92.87,604820.0
2019-05-20 11:50:00,92.83,92.9,92.75,92.79,340940.0,92.83,92.9,92.75,92.79,340940.0
2019-05-20 11:55:00,92.76,92.85,92.7,92.8,158060.0,92.76,92.85,92.7,92.8,158060.0
2019-05-20 12:00:00,92.82,93.0,92.73,92.99,579040.0,92.82,93.0,92.73,92.99,579040.0
2019-05-20 12:05:00,92.98,93.13,92.98,93.07,443260.0,92.98,93.13,92.98,93.07,443260.0
2019-05-20 12:10:00,93.07,93.31,93.05,93.3,566880.0,93.07,93.31,93.05,93.3,566880.0
2019-05-20 12:15:00,93.3,93.32,93.21,93.23,307020.0,93.3,93.32,93.21,93.23,307020.0
2019-05-20 12:20:00,93.23,93.26,93.18,93.22,358160.0,93.23,93.26,93.18,93.22,358160.0
2019-05-20 12:25:00,93.23,93.33,93.16,93.17,350480.0,93.23,93.33,93.16,93.17,350480.0
2019-05-20 12:30:00,93.18,93.22,93.06,93.21,344660.0,93.18,93.22,93.06,93.21,344660.0
2019-05-20 12:35:00,93.23,93.39,93.22,93.32,304420.0,93.23,93.39,93.22,93.32,304420.0
2019-05-20 12:40:00,93.32,93.34,93.17,93.18,203780.0,93.32,93.34,93.17,93.18,203780.0
2019-05-20 12:45:00,93.17,93.23,93.14,93.15,105860.0,93.17,93.23,93.14,93.15,105860.0
2019-05-20 12:50:00,93.11,93.16,92.91,92.91,407060.0,93.11,93.16,92.91,92.91,407060.0
2019-05-20 12:55:00,92.95,93.01,92.83,92.89,160320.0,92.95,93.01,92.83,92.89,160320.0
2019-05-20 13:00:00,92.88,92.96,92.83,92.86,283560.0,92.88,92.96,92.83,92.86,283560.0
2019-05-20 13:05:00,92.89,92.99,92.85,92.95,198200.0,92.89,92.99,92.85,92.95,198200.0
2019-05-20 13:10:00,92.98,93.04,92.97,93.04,231180.0,92.98,93.04,92.97,93.04,231180.0
2019-05-20 13:15:00,93.05,93.12,93.04,93.04,214440.0,93.05,93.12,93.04,93.04,214440.0
2019-05-20 13:20:00,93.07,93.13,93.01,93.02,272120.0,93.07,93.13,93.01,93.02,272120.0
2019-05-20 13:25:00,93.03,93.11,92.99,93.04,182880.0,93.03,93.11,92.99,93.04,182880.0
2019-05-20 13:30:00,93.03,93.19,93.03,93.14,256940.0,93.03,93.19,93.03,93.14,256940.0
2019-05-20 13:35:00,93.13,93.25,93.11,93.21,312620.0,93.13,93.25,93.11,93.21,312620.0
2019-05-20 13:40:00,93.19,93.23,93.16,93.18,82960.0,93.19,93.23,93.16,93.18,82960.0
2019-05-20 13:45:00,93.18,93.24,93.1,93.22,259560.0,93.18,93.24,93.1,93.22,259560.0
2019-05-20 13:50:00,93.24,93.29,93.14,93.15,249820.0,93.24,93.29,93.14,93.15,249820.0
2019-05-20 13:55:00,93.15,93.15,93.0,93.13,342240.0,93.15,93.15,93.0,93.13,342240.0
2019-05-20 14:00:00,93.11,93.15,92.99,93.04,295680.0,93.11,93.15,92.99,93.04,295680.0
2019-05-20 14:05:00,93.05,93.12,93.05,93.06,174520.0,93.05,93.12,93.05,93.06,174520.0
2019-05-20 14:10:00,93.08,93.17,93.07,93.12,127380.0,93.08,93.17,93.07,93.12,127380.0
2019-05-20 14:15:00,93.1,93.14,93.08,93.12,86880.0,93.1,93.14,93.08,93.12,86880.0
2019-05-20 14:20:00,93.14,93.17,93.06,93.07,121680.0,93.14,93.17,93.06,93.07,121680.0
2019-05-20 14:25:00,93.06,93.15,93.04,93.11,265940.0,93.06,93.15,93.04,93.11,265940.0
2019-05-20 14:30:00,93.11,93.19,93.1,93.1,276740.0,93.11,93.19,93.1,93.1,276740.0
2019-05-20 14:35:00,93.11,93.13,92.87,92.88,446720.0,93.11,93.13,92.87,92.88,446720.0
2019-05-20 14:40:00,92.87,93.0,92.85,92.96,436140.0,92.87,93.0,92.85,92.96,436140.0
2019-05-20 14:45:00,92.93,92.94,92.75,92.76,509680.0,92.93,92.94,92.75,92.76,509680.0
2019-05-20 14:50:00,92.75,92.85,92.68,92.76,460140.0,92.75,92.85,92.68,92.76,460140.0
2019-05-20 14:55:00,92.74,92.84,92.72,92.83,298580.0,92.74,92.84,92.72,92.83,298580.0
2019-05-20 15:00:00,92.84,92.88,92.74,92.78,347740.0,92.84,92.88,92.74,92.78,347740.0
2019-05-20 15:05:00,92.73,92.82,92.7,92.75,422160.0,92.73,92.82,92.7,92.75,422160.0
2019-05-20 15:10:00,92.76,92.78,92.57,92.68,247280.0,92.76,92.78,92.57,92.68,247280.0
2019-05-20 15:15:00,92.67,92.92,92.65,92.91,328200.0,92.67,92.92,92.65,92.91,328200.0
2019-05-20 15:20:00,92.9,92.98,92.85,92.89,561860.0,92.9,92.98,92.85,92.89,561860.0
2019-05-20 15:25:00,92.87,93.06,92.87,93.06,376980.0,92.87,93.06,92.87,93.06,376980.0
2019-05-20 15:30:00,93.05,93.11,92.98,93.11,530960.0,93.05,93.11,92.98,93.11,530960.0
2019-05-20 15:35:00,93.09,93.13,93.01,93.02,664300.0,93.09,93.13,93.01,93.02,664300.0
2019-05-20 15:40:00,93.05,93.1,92.96,93.0,222800.0,93.05,93.1,92.96,93.0,222800.0
2019-05-20 15:45:00,92.98,93.0,92.89,92.89,527920.0,92.98,93.0,92.89,92.89,527920.0
2019-05-20 15:50:00,92.92,93.05,92.84,93.02,544020.0,92.92,93.05,92.84,93.02,544020.0
2019-05-20 15:55:00,93.01,93.05,92.9,92.9,1090660.0,93.01,93.05,92.9,92.9,1090660.0
2019-05-21 09:30:00,93.74,93.95,93.55,93.7,3023080.0,93.74,93.95,93.55,93.7,3023080.0
2019-05-21 09:35:00,93.75,93.76,93.4,93.53,1944900.0,93.75,93.76,93.4,93.53,1944900.0
2019-05-21 09:40:00,93.51,93.7,93.43,93.59,1373320.0,93.51,93.7,93.43,93.59,1373320.0
2019-05-21 09:45:00,93.61,93.67,93.45,93.58,1302540.0,93.61,93.67,93.45,93.58,1302540.0
2019-05-21 09:50:00,93.6,93.61,93.2,93.25,1456540.0,93.6,93.61,93.2,93.25,1456540.0
2019-05-21 09:55:00,93.24,93.26,93.12,93.21,1047180.0,93.24,93.26,93.12,93.21,1047180.0
2019-05-21 10:00:00,93.18,93.4,93.14,93.15,827000.0,93.18,93.4,93.14,93.15,827000.0
2019-05-21 10:05:00,93.15,93.16,92.72,92.75,1056000.0,93.15,93.16,92.72,92.75,1056000.0
2019-05-21 10:10:00,92.77,92.9,92.62,92.77,911960.0,92.77,92.9,92.62,92.77,911960.0
2019-05-21 10:15:00,92.76,92.89,92.67,92.7,832020.0,92.76,92.89,92.67,92.7,832020.0
2019-05-21 10:20:00,92.69,92.88,92.69,92.78,741820.0,92.69,92.88,92.69,92.78,741820.0
2019-05-21 10:25:00,92.78,92.78,92.51,92.63,830920.0,92.78,92.78,92.51,92.63,830920.0
2019-05-21 10:30:00,92.64,92.73,92.39,92.72,1130700.0,92.64,92.73,92.39,92.72,1130700.0
2019-05-21 10:35:00,92.71,92.71,92.54,92.61,671780.0,92.71,92.71,92.54,92.61,671780.0
2019-05-21 10:40:00,92.62,92.7,92.58,92.67,459600.0,92.62,92.7,92.58,92.67,459600.0
2019-05-21 10:45:00,92.69,92.9,92.69,92.75,1089980.0,92.69,92.9,92.69,92.75,1089980.0
2019-05-21 10:50:00,92.78,93.05,92.7,93.0,1390480.0,92.78,93.05,92.7,93.0,1390480.0
2019-05-21 10:55:00,93.02,93.15,92.96,93.02,923400.0,93.02,93.15,92.96,93.02,923400.0
2019-05-21 11:00:00,93.03,93.11,92.81,92.81,684260.0,93.03,93.11,92.81,92.81,684260.0
2019-05-21 11:05:00,92.82,92.91,92.7,92.77,755220.0,92.82,92.91,92.7,92.77,755220.0
2019-05-21 11:10:00,92.77,92.85,92.72,92.78,374620.0,92.77,92.85,92.72,92.78,374620.0
2019-05-21 11:15:00,92.83,92.84,92.71,92.71,249260.0,92.83,92.84,92.71,92.71,249260.0
2019-05-21 11:20:00,92.71,92.72,92.5,92.52,688260.0,92.71,92.72,92.5,92.52,688260.0
2019-05-21 11:25:00,92.54,92.78,92.5,92.77,375760.0,92.54,92.78,92.5,92.77,375760.0
2019-05-21 11:30:00,92.77,92.78,92.65,92.65,286040.0,92.77,92.78,92.65,92.65,286040.0
2019-05-21 11:35:00,92.67,92.77,92.61,92.75,167420.0,92.67,92.77,92.61,92.75,167420.0
2019-05-21 11:40:00,92.77,92.77,92.5,92.64,366760.0,92.77,92.77,92.5,92.64,366760.0
2019-05-21 11:45:00,92.63,92.68,92.6,92.62,114780.0,92.63,92.68,92.6,92.62,114780.0
2019-05-21 11:50:00,92.63,92.63,92.3,92.38,685680.0,92.63,92.63,92.3,92.38,685680.0
2019-05-21 11:55:00,92.36,92.53,92.36,92.48,265960.0,92.36,92.53,92.36,92.48,265960.0
2019-05-21 12:00:00,92.51,92.78,92.5,92.68,631020.0,92.51,92.78,92.5,92.68,631020.0
2019-05-21 12:05:00,92.69,92.75,92.6,92.64,168360.0,92.69,92.75,92.6,92.64,168360.0
2019-05-21 12:10:00,92.64,92.85,92.64,92.84,358540.0,92.64,92.85,92.64,92.84,358540.0
2019-05-21 12:15:00,92.84,92.84,92.75,92.79,261420.0,92.84,92.84,92.75,92.79,261420.0
2019-05-21 12:20:00,92.79,92.86,92.78,92.86,261420.0,92.79,92.86,92.78,92.86,261420.0
2019-05-21 12:25:00,92.83,92.86,92.79,92.8,202880.0,92.83,92.86,92.79,92.8,202880.0
2019-05-21 12:30:00,92.76,92.81,92.73,92.75,270640.0,92.76,92.81,92.73,92.75,270640.0
2019-05-21 12:35:00,92.75,92.76,92.6,92.62,269280.0,92.75,92.76,92.6,92.62,269280.0
2019-05-21 12:40:00,92.6,92.66,92.58,92.65,206380.0,92.6,92.66,92.58,92.65,206380.0
2019-05-21 12:45:00,92.65,92.65,92.51,92.6,331460.0,92.65,92.65,92.51,92.6,331460.0
2019-05-21 12:50:00,92.6,92.63,92.55,92.6,148160.0,92.6,92.63,92.55,92.6,148160.0
2019-05-21 12:55:00,92.58,92.61,92.55,92.61,184560.0,92.58,92.61,92.55,92.61,184560.0
2019-05-21 13:00:00,92.62,92.74,92.62,92.72,273260.0,92.62,92.74,92.62,92.72,273260.0
2019-05-21 13:05:00,92.71,92.73,92.65,92.68,200000.0,92.71,92.73,92.65,92.68,200000.0
2019-05-21 13:10:00,92.7,92.74,92.67,92.71,114340.0,92.7,92.74,92.67,92.71,114340.0
2019-05-21 13:15:00,92.7,92.7,92.61,92.68,188740.0,92.7,92.7,92.61,92.68,188740.0
2019-05-21 13:20:00,92.69,92.72,92.67,92.7,87100.0,92.69,92.72,92.67,92.7,87100.0
2019-05-21 13:25:00,92.71,92.73,92.66,92.69,177700.0,92.71,92.73,92.66,92.69,177700.0
2019-05-21 13:30:00,92.67,92.72,92.64,92.71,113080.0,92.67,92.72,92.64,92.71,113080.0
2019-05-21 13:35:00,92.72,92.73,92.69,92.72,139660.0,92.72,92.73,92.69,92.72,139660.0
2019-05-21 13:40:00,92.71,92.74,92.67,92.73,117960.0,92.71,92.74,92.67,92.73,117960.0
2019-05-21 13:45:00,92.73,92.85,92.73,92.85,333220.0,92.73,92.85,92.73,92.85,333220.0
2019-05-21 13:50:00,92.85,92.88,92.83,92.88,213380.0,92.85,92.88,92.83,92.88,213380.0
2019-05-21 13:55:00,92.88,92.94,92.88,92.93,389260.0,92.88,92.94,92.88,92.93,389260.0
2019-05-21 14:00:00,92.92,92.99,92.88,92.97,299280.0,92.92,92.99,92.88,92.97,299280.0
2019-05-21 14:05:00,92.99,93.11,92.98,93.1,652120.0,92.99,93.11,92.98,93.1,652120.0
2019-05-21 14:10:00,93.11,93.11,93.01,93.02,284700.0,93.11,93.11,93.01,93.02,284700.0
2019-05-21 14:15:00,93.03,93.17,93.03,93.1,439700.0,93.03,93.17,93.03,93.1,439700.0
2019-05-21 14:20:00,93.08,93.12,93.01,93.04,332560.0,93.08,93.12,93.01,93.04,332560.0
2019-05-21 14:25:00,93.03,93.25,93.03,93.24,324400.0,93.03,93.25,93.03,93.24,324400.0
2019-05-21 14:30:00,93.22,93.25,93.18,93.2,310880.0,93.22,93.25,93.18,93.2,310880.0
2019-05-21 14:35:00,93.2,93.21,93.11,93.19,165580.0,93.2,93.21,93.11,93.19,165580.0
2019-05-21 14:40:00,93.22,93.25,93.2,93.23,191080.0,93.22,93.25,93.2,93.23,191080.0
2019-05-21 14:45:00,93.24,93.26,93.16,93.17,212020.0,93.24,93.26,93.16,93.17,212020.0
2019-05-21 14:50:00,93.17,93.2,93.05,93.08,362920.0,93.17,93.2,93.05,93.08,362920.0
2019-05-21 14:55:00,93.07,93.12,93.06,93.06,234500.0,93.07,93.12,93.06,93.06,234500.0
2019-05-21 15:00:00,93.07,93.07,92.82,92.92,437440.0,93.07,93.07,92.82,92.92,437440.0
2019-05-21 15:05:00,92.92,93.02,92.92,92.97,249400.0,92.92,93.02,92.92,92.97,249400.0
2019-05-21 15:10:00,92.97,92.98,92.92,92.96,142680.0,92.97,92.98,92.92,92.96,142680.0
2019-05-21 15:15:00,92.94,92.94,92.78,92.88,253080.0,92.94,92.94,92.78,92.88,253080.0
2019-05-21 15:20:00,92.86,92.91,92.84,92.91,159340.0,92.86,92.91,92.84,92.91,159340.0
2019-05-21 15:25:00,92.91,92.99,92.91,92.98,284180.0,92.91,92.99,92.91,92.98,284180.0
2019-05-21 15:30:00,92.98,93.05,92.96,93.01,473200.0,92.98,93.05,92.96,93.01,473200.0
2019-05-21 15:35:00,93.02,93.02,92.9,92.98,330600.0,93.02,93.02,92.9,92.98,330600.0
2019-05-21 15:40:00,92.99,93.01,92.84,92.9,326100.0,92.99,93.01,92.84,92.9,326100.0
2019-05-21 15:45:00,92.9,92.95,92.88,92.89,169260.0,92.9,92.95,92.88,92.89,169260.0
2019-05-21 15:50:00,92.87,92.92,92.77,92.79,391400.0,92.87,92.92,92.77,92.79,391400.0
2019-05-21 15:55:00,92.78,92.92,92.73,92.91,1487520.0,92.78,92.92,92.73,92.91,1487520.0
2019-05-22 09:30:00,92.59,92.97,92.55,92.95,1308460.0,92.59,92.97,92.55,92.95,1308460.0
2019-05-22 09:35:00,92.95,93.09,92.61,92.68,1044260.0,92.95,93.09,92.61,92.68,1044260.0
2019-05-22 09:40:00,92.75,92.95,92.7,92.82,471340.0,92.75,92.95,92.7,92.82,471340.0
2019-05-22 09:45:00,92.82,92.91,92.69,92.89,566700.0,92.82,92.91,92.69,92.89,566700.0
2019-05-22 09:50:00,92.88,92.96,92.73,92.95,802960.0,92.88,92.96,92.73,92.95,802960.0
2019-05-22 09:55:00,92.97,93.14,92.94,93.07,738540.0,92.97,93.14,92.94,93.07,738540.0
2019-05-22 10:00:00,93.09,93.14,93.01,93.13,538360.0,93.09,93.14,93.01,93.13,538360.0
2019-05-22 10:05:00,93.13,93.34,93.11,93.25,840620.0,93.13,93.34,93.11,93.25,840620.0
2019-05-22 10:10:00,93.26,93.29,93.01,93.13,608420.0,93.26,93.29,93.01,93.13,608420.0
2019-05-22 10:15:00,93.12,93.37,93.1,93.23,1050360.0,93.12,93.37,93.1,93.23,1050360.0
2019-05-22 10:20:00,93.23,93.44,93.18,93.42,703160.0,93.23,93.44,93.18,93.42,703160.0
2019-05-22 10:25:00,93.41,93.47,93.32,93.34,478540.0,93.41,93.47,93.32,93.34,478540.0
2019-05-22 10:30:00,93.3,93.39,93.16,93.18,488100.0,93.3,93.39,93.16,93.18,488100.0
2019-05-22 10:35:00,93.2,93.25,93.07,93.1,422880.0,93.2,93.25,93.07,93.1,422880.0
2019-05-22 10:40:00,93.1,93.29,93.09,93.21,295380.0,93.1,93.29,93.09,93.21,295380.0
2019-05-22 10:45:00,93.25,93.35,93.21,93.28,408460.0,93.25,93.35,93.21,93.28,408460.0
2019-05-22 10:50:00,93.28,93.36,93.16,93.23,236860.0,93.28,93.36,93.16,93.23,236860.0
2019-05-22 10:55:00,93.21,93.23,93.03,93.13,450060.0,93.21,93.23,93.03,93.13,450060.0
2019-05-22 11:00:00,93.13,93.15,92.9,93.0,456540.0,93.13,93.15,92.9,93.0,456540.0
2019-05-22 11:05:00,93.0,93.12,92.94,93.09,252260.0,93.0,93.12,92.94,93.09,252260.0
2019-05-22 11:10:00,93.1,93.17,93.09,93.13,187640.0,93.1,93.17,93.09,93.13,187640.0
2019-05-22 11:15:00,93.15,93.24,93.14,93.15,321600.0,93.15,93.24,93.14,93.15,321600.0
2019-05-22 11:20:00,93.17,93.21,93.1,93.12,188980.0,93.17,93.21,93.1,93.12,188980.0
2019-05-22 11:25:00,93.13,93.39,93.13,93.35,543320.0,93.13,93.39,93.13,93.35,543320.0
2019-05-22 11:30:00,93.38,93.45,93.26,93.32,578760.0,93.38,93.45,93.26,93.32,578760.0
2019-05-22 11:35:00,93.32,93.32,93.19,93.24,230020.0,93.32,93.32,93.19,93.24,230020.0
2019-05-22 11:40:00,93.22,93.25,93.14,93.15,217360.0,93.22,93.25,93.14,93.15,217360.0
2019-05-22 11:45:00,93.13,93.18,93.05,93.12,353880.0,93.13,93.18,93.05,93.12,353880.0
2019-05-22 11:50:00,93.13,93.19,92.98,93.05,427300.0,93.13,93.19,92.98,93.05,427300.0
2019-05-22 11:55:00,93.06,93.18,93.03,93.18,243760.0,93.06,93.18,93.03,93.18,243760.0
2019-05-22 12:00:00,93.18,93.2,93.13,93.14,174560.0,93.18,93.2,93.13,93.14,174560.0
2019-05-22 12:05:00,93.13,93.15,93.05,93.1,139520.0,93.13,93.15,93.05,93.1,139520.0
2019-05-22 12:10:00,93.1,93.13,93.03,93.1,130620.0,93.1,93.13,93.03,93.1,130620.0
2019-05-22 12:15:00,93.12,93.15,93.1,93.1,80620.0,93.12,93.15,93.1,93.1,80620.0
2019-05-22 12:20:00,93.13,93.19,93.13,93.17,95080.0,93.13,93.19,93.13,93.17,95080.0
2019-05-22 12:25:00,93.14,93.14,93.08,93.1,144900.0,93.14,93.14,93.08,93.1,144900.0
2019-05-22 12:30:00,93.1,93.11,92.97,93.0,214740.0,93.1,93.11,92.97,93.0,214740.0
2019-05-22 12:35:00,93.01,93.05,92.99,92.99,98540.0,93.01,93.05,92.99,92.99,98540.0
2019-05-22 12:40:00,92.98,92.98,92.89,92.9,286160.0,92.98,92.98,92.89,92.9,286160.0
2019-05-22 12:45:00,92.87,92.89,92.8,92.89,211840.0,92.87,92.89,92.8,92.89,211840.0
2019-05-22 12:50:00,92.92,93.0,92.87,92.96,174620.0,92.92,93.0,92.87,92.96,174620.0
2019-05-22 12:55:00,92.98,93.0,92.93,92.95,158340.0,92.98,93.0,92.93,92.95,158340.0
2019-05-22 13:00:00,92.94,93.02,92.93,92.96,169500.0,92.94,93.02,92.93,92.96,169500.0
2019-05-22 13:05:00,92.95,92.97,92.79,92.8,279740.0,92.95,92.97,92.79,92.8,279740.0
2019-05-22 13:10:00,92.8,92.81,92.73,92.8,279560.0,92.8,92.81,92.73,92.8,279560.0
2019-05-22 13:15:00,92.8,92.92,92.8,92.92,202900.0,92.8,92.92,92.8,92.92,202900.0
2019-05-22 13:20:00,92.89,92.98,92.78,92.87,233680.0,92.89,92.98,92.78,92.87,233680.0
2019-05-22 13:25:00,92.86,92.95,92.85,92.9,148800.0,92.86,92.95,92.85,92.9,148800.0
2019-05-22 13:30:00,92.89,92.92,92.83,92.92,191640.0,92.89,92.92,92.83,92.92,191640.0
2019-05-22 13:35:00,92.89,92.96,92.86,92.96,109680.0,92.89,92.96,92.86,92.96,109680.0
2019-05-22 13:40:00,93.0,93.12,92.97,93.11,450400.0,93.0,93.12,92.97,93.11,450400.0
2019-05-22 13:45:00,93.13,93.14,93.09,93.14,308560.0,93.13,93.14,93.09,93.14,308560.0
2019-05-22 13:50:00,93.15,93.24,93.09,93.24,414980.0,93.15,93.24,93.09,93.24,414980.0
2019-05-22 13:55:00,93.24,93.28,93.1,93.14,436160.0,93.24,93.28,93.1,93.14,436160.0
2019-05-22 14:00:00,93.1,93.13,92.95,92.98,345420.0,93.1,93.13,92.95,92.98,345420.0
2019-05-22 14:05:00,93.0,93.24,93.0,93.24,520140.0,93.0,93.24,93.0,93.24,520140.0
2019-05-22 14:10:00,93.22,93.23,93.12,93.12,190820.0,93.22,93.23,93.12,93.12,190820.0
2019-05-22 14:15:00,93.14,93.18,93.07,93.16,222800.0,93.14,93.18,93.07,93.16,222800.0
2019-05-22 14:20:00,93.2,93.24,93.16,93.21,169040.0,93.2,93.24,93.16,93.21,169040.0
2019-05-22 14:25:00,93.18,93.24,93.17,93.24,123120.0,93.18,93.24,93.17,93.24,123120.0
2019-05-22 14:30:00,93.23,93.45,93.23,93.43,636620.0,93.23,93.45,93.23,93.43,636620.0
2019-05-22 14:35:00,93.43,93.5,93.38,93.43,462360.0,93.43,93.5,93.38,93.43,462360.0
2019-05-22 14:40:00,93.43,93.48,93.38,93.45,456120.0,93.43,93.48,93.38,93.45,456120.0
2019-05-22 14:45:00,93.47,93.57,93.43,93.44,727360.0,93.47,93.57,93.43,93.44,727360.0
2019-05-22 14:50:00,93.42,93.45,93.32,93.37,368400.0,93.42,93.45,93.32,93.37,368400.0
2019-05-22 14:55:00,93.38,93.47,93.38,93.45,287900.0,93.38,93.47,93.38,93.45,287900.0
2019-05-22 15:00:00,93.46,93.46,93.3,93.31,202160.0,93.46,93.46,93.3,93.31,202160.0
2019-05-22 15:05:00,93.31,93.35,93.16,93.19,458320.0,93.31,93.35,93.16,93.19,458320.0
2019-05-22 15:10:00,93.2,93.3,93.18,93.23,363100.0,93.2,93.3,93.18,93.23,363100.0
2019-05-22 15:15:00,93.23,93.31,93.2,93.31,217760.0,93.23,93.31,93.2,93.31,217760.0
2019-05-22 15:20:00,93.33,93.4,93.32,93.35,334720.0,93.33,93.4,93.32,93.35,334720.0
2019-05-22 15:25:00,93.38,93.43,93.32,93.32,191300.0,93.38,93.43,93.32,93.32,191300.0
2019-05-22 15:30:00,93.3,93.3,93.17,93.22,259240.0,93.3,93.3,93.17,93.22,259240.0
2019-05-22 15:35:00,93.19,93.26,93.18,93.25,205540.0,93.19,93.26,93.18,93.25,205540.0
2019-05-22 15:40:00,93.25,93.38,93.19,93.38,331140.0,93.25,93.38,93.19,93.38,331140.0
2019-05-22 15:45:00,93.38,93.38,93.27,93.3,332860.0,93.38,93.38,93.27,93.3,332860.0
2019-05-22 15:50:00,93.3,93.33,93.19,93.19,426340.0,93.3,93.33,93.19,93.19,426340.0
2019-05-22 15:55:00,93.19,93.21,92.96,92.97,1195500.0,93.19,93.21,92.96,92.97,1195500.0
2019-05-23 09:30:00,91.83,92.2,91.7,91.97,2367280.0,91.83,92.2,91.7,91.97,2367280.0
2019-05-23 09:35:00,91.97,92.05,91.85,91.89,679360.0,91.97,92.05,91.85,91.89,679360.0
2019-05-23 09:40:00,91.89,91.89,91.55,91.7,1137000.0,91.89,91.89,91.55,91.7,1137000.0
2019-05-23 09:45:00,91.65,91.85,91.58,91.65,1109380.0,91.65,91.85,91.58,91.65,1109380.0
2019-05-23 09:50:00,91.69,91.69,91.39,91.54,1444700.0,91.69,91.69,91.39,91.54,1444700.0
2019-05-23 09:55:00,91.6,91.8,91.46,91.68,1146940.0,91.6,91.8,91.46,91.68,1146940.0
2019-05-23 10:00:00,91.66,91.87,91.6,91.72,773380.0,91.66,91.87,91.6,91.72,773380.0
2019-05-23 10:05:00,91.73,91.74,91.45,91.49,802900.0,91.73,91.74,91.45,91.49,802900.0
2019-05-23 10:10:00,91.45,91.51,91.32,91.48,870900.0,91.45,91.51,91.32,91.48,870900.0
2019-05-23 10:15:00,91.49,91.51,91.33,91.38,464860.0,91.49,91.51,91.33,91.38,464860.0
2019-05-23 10:20:00,91.35,91.5,91.3,91.47,482500.0,91.35,91.5,91.3,91.47,482500.0
2019-05-23 10:25:00,91.46,91.6,91.38,91.57,606720.0,91.46,91.6,91.38,91.57,606720.0
2019-05-23 10:30:00,91.57,91.65,91.48,91.61,674420.0,91.57,91.65,91.48,91.61,674420.0
2019-05-23 10:35:00,91.62,91.62,91.45,91.57,357720.0,91.62,91.62,91.45,91.57,357720.0
2019-05-23 10:40:00,91.6,91.67,91.51,91.59,472040.0,91.6,91.67,91.51,91.59,472040.0
2019-05-23 10:45:00,91.55,91.64,91.48,91.54,361000.0,91.55,91.64,91.48,91.54,361000.0
2019-05-23 10:50:00,91.53,91.66,91.4,91.63,439760.0,91.53,91.66,91.4,91.63,439760.0
2019-05-23 10:55:00,91.63,91.66,91.45,91.46,408660.0,91.63,91.66,91.45,91.46,408660.0
2019-05-23 11:00:00,91.48,91.49,91.26,91.33,837160.0,91.48,91.49,91.26,91.33,837160.0
2019-05-23 11:05:00,91.35,91.39,91.29,91.34,312660.0,91.35,91.39,91.29,91.34,312660.0
2019-05-23 11:10:00,91.3,91.35,91.16,91.16,665260.0,91.3,91.35,91.16,91.16,665260.0
2019-05-23 11:15:00,91.18,91.3,91.17,91.27,368580.0,91.18,91.3,91.17,91.27,368580.0
2019-05-23 11:20:00,91.27,91.29,91.17,91.25,266580.0,91.27,91.29,91.17,91.25,266580.0
2019-05-23 11:25:00,91.27,91.47,91.26,91.36,564920.0,91.27,91.47,91.26,91.36,564920.0
2019-05-23 11:30:00,91.34,91.44,91.29,91.33,268600.0,91.34,91.44,91.29,91.33,268600.0
2019-05-23 11:35:00,91.34,91.36,91.24,91.3,312840.0,91.34,91.36,91.24,91.3,312840.0
2019-05-23 11:40:00,91.28,91.32,91.2,91.22,544320.0,91.28,91.32,91.2,91.22,544320.0
2019-05-23 11:45:00,91.23,91.27,91.17,91.22,299780.0,91.23,91.27,91.17,91.22,299780.0
2019-05-23 11:50:00,91.22,91.26,91.03,91.05,494560.0,91.22,91.26,91.03,91.05,494560.0
2019-05-23 11:55:00,91.04,91.07,90.92,90.95,475180.0,91.04,91.07,90.92,90.95,475180.0
2019-05-23 12:00:00,90.91,90.99,90.91,90.94,279300.0,90.91,90.99,90.91,90.94,279300.0
2019-05-23 12:05:00,90.94,91.0,90.81,90.83,726600.0,90.94,91.0,90.81,90.83,726600.0
2019-05-23 12:10:00,90.83,90.87,90.74,90.75,649100.0,90.83,90.87,90.74,90.75,649100.0
2019-05-23 12:15:00,90.77,90.79,90.47,90.51,1121880.0,90.77,90.79,90.47,90.51,1121880.0
2019-05-23 12:20:00,90.52,90.53,90.22,90.27,982020.0,90.52,90.53,90.22,90.27,982020.0
2019-05-23 12:25:00,90.3,90.52,90.3,90.52,604920.0,90.3,90.52,90.3,90.52,604920.0
2019-05-23 12:30:00,90.53,90.56,90.4,90.47,394840.0,90.53,90.56,90.4,90.47,394840.0
2019-05-23 12:35:00,90.47,90.49,90.32,90.45,491820.0,90.47,90.49,90.32,90.45,491820.0
2019-05-23 12:40:00,90.45,90.65,90.45,90.55,405360.0,90.45,90.65,90.45,90.55,405360.0
2019-05-23 12:45:00,90.59,90.61,90.48,90.51,252080.0,90.59,90.61,90.48,90.51,252080.0
2019-05-23 12:50:00,90.51,90.51,90.31,90.36,416140.0,90.51,90.51,90.31,90.36,416140.0
2019-05-23 12:55:00,90.39,90.42,90.29,90.33,245640.0,90.39,90.42,90.29,90.33,245640.0
2019-05-23 13:00:00,90.3,90.45,90.26,90.45,337040.0,90.3,90.45,90.26,90.45,337040.0
2019-05-23 13:05:00,90.47,90.6,90.45,90.58,350420.0,90.47,90.6,90.45,90.58,350420.0
2019-05-23 13:10:00,90.58,90.66,90.37,90.4,666120.0,90.58,90.66,90.37,90.4,666120.0
2019-05-23 13:15:00,90.43,90.48,90.38,90.43,188200.0,90.43,90.48,90.38,90.43,188200.0
2019-05-23 13:20:00,90.42,90.62,90.39,90.59,389960.0,90.42,90.62,90.39,90.59,389960.0
2019-05-23 13:25:00,90.59,90.76,90.58,90.69,728540.0,90.59,90.76,90.58,90.69,728540.0
2019-05-23 13:30:00,90.67,90.74,90.59,90.64,312240.0,90.67,90.74,90.59,90.64,312240.0
2019-05-23 13:35:00,90.65,90.67,90.53,90.67,295460.0,90.65,90.67,90.53,90.67,295460.0
2019-05-23 13:40:00,90.68,90.73,90.63,90.67,262640.0,90.68,90.73,90.63,90.67,262640.0
2019-05-23 13:45:00,90.7,90.7,90.49,90.5,298600.0,90.7,90.7,90.49,90.5,298600.0
2019-05-23 13:50:00,90.49,90.49,90.35,90.44,364700.0,90.49,90.49,90.35,90.44,364700.0
2019-05-23 13:55:00,90.43,90.53,90.37,90.5,294780.0,90.43,90.53,90.37,90.5,294780.0
2019-05-23 14:00:00,90.53,90.59,90.41,90.42,384320.0,90.53,90.59,90.41,90.42,384320.0
2019-05-23 14:05:00,90.43,90.46,90.3,90.3,267120.0,90.43,90.46,90.3,90.3,267120.0
2019-05-23 14:10:00,90.31,90.35,90.21,90.35,494240.0,90.31,90.35,90.21,90.35,494240.0
2019-05-23 14:15:00,90.35,90.47,90.3,90.41,375320.0,90.35,90.47,90.3,90.41,375320.0
2019-05-23 14:20:00,90.45,90.54,90.4,90.49,392440.0,90.45,90.54,90.4,90.49,392440.0
2019-05-23 14:25:00,90.5,90.55,90.41,90.41,288500.0,90.5,90.55,90.41,90.41,288500.0
2019-05-23 14:30:00,90.42,90.59,90.41,90.58,435140.0,90.42,90.59,90.41,90.58,435140.0
2019-05-23 14:35:00,90.58,90.6,90.41,90.45,188100.0,90.58,90.6,90.41,90.45,188100.0
2019-05-23 14:40:00,90.47,90.5,90.34,90.37,390000.0,90.47,90.5,90.34,90.37,390000.0
2019-05-23 14:45:00,90.35,90.42,90.32,90.38,301880.0,90.35,90.42,90.32,90.38,301880.0
2019-05-23 14:50:00,90.37,90.49,90.36,90.46,368460.0,90.37,90.49,90.36,90.46,368460.0
2019-05-23 14:55:00,90.46,90.49,90.4,90.47,278980.0,90.46,90.49,90.4,90.47,278980.0
2019-05-23 15:00:00,90.48,90.49,90.27,90.36,314440.0,90.48,90.49,90.27,90.36,314440.0
2019-05-23 15:05:00,90.37,90.41,90.33,90.4,277920.0,90.37,90.41,90.33,90.4,277920.0
2019-05-23 15:10:00,90.42,90.55,90.38,90.51,399360.0,90.42,90.55,90.38,90.51,399360.0
2019-05-23 15:15:00,90.53,90.68,90.45,90.66,482740.0,90.53,90.68,90.45,90.66,482740.0
2019-05-23 15:20:00,90.67,90.94,90.67,90.75,863920.0,90.67,90.94,90.67,90.75,863920.0
2019-05-23 15:25:00,90.74,91.1,90.72,90.9,812060.0,90.74,91.1,90.72,90.9,812060.0
2019-05-23 15:30:00,90.9,90.97,90.84,90.89,371640.0,90.9,90.97,90.84,90.89,371640.0
2019-05-23 15:35:00,90.89,90.93,90.7,90.71,485660.0,90.89,90.93,90.7,90.71,485660.0
2019-05-23 15:40:00,90.69,90.73,90.51,90.55,649360.0,90.69,90.73,90.51,90.55,649360.0
2019-05-23 15:45:00,90.57,90.73,90.47,90.58,959920.0,90.57,90.73,90.47,90.58,959920.0
2019-05-23 15:50:00,90.57,90.83,90.52,90.75,1017520.0,90.57,90.83,90.52,90.75,1017520.0
2019-05-23 15:55:00,90.78,90.84,90.68,90.78,1674940.0,90.78,90.84,90.68,90.78,1674940.0
2019-05-24 09:30:00,91.79,91.89,91.65,91.82,3556000.0,91.79,91.89,91.65,91.82,3556000.0
2019-05-24 09:35:00,91.84,91.99,91.79,91.87,1431320.0,91.84,91.99,91.79,91.87,1431320.0
2019-05-24 09:40:00,91.9,92.04,91.9,91.92,919060.0,91.9,92.04,91.9,91.92,919060.0
2019-05-24 09:45:00,91.96,91.98,91.73,91.76,1065580.0,91.96,91.98,91.73,91.76,1065580.0
2019-05-24 09:50:00,91.77,91.97,91.76,91.9,850620.0,91.77,91.97,91.76,91.9,850620.0
2019-05-24 09:55:00,91.89,91.93,91.73,91.91,684640.0,91.89,91.93,91.73,91.91,684640.0
2019-05-24 10:00:00,91.9,92.09,91.86,92.04,1300300.0,91.9,92.09,91.86,92.04,1300300.0
2019-05-24 10:05:00,92.05,92.09,91.88,91.9,901900.0,92.05,92.09,91.88,91.9,901900.0
2019-05-24 10:10:00,91.89,91.96,91.77,91.77,607660.0,91.89,91.96,91.77,91.77,607660.0
2019-05-24 10:15:00,91.79,91.89,91.78,91.86,410760.0,91.79,91.89,91.78,91.86,410760.0
2019-05-24 10:20:00,91.84,91.86,91.75,91.78,285640.0,91.84,91.86,91.75,91.78,285640.0
2019-05-24 10:25:00,91.78,91.8,91.37,91.39,1251320.0,91.78,91.8,91.37,91.39,1251320.0
2019-05-24 10:30:00,91.38,91.51,91.28,91.43,647340.0,91.38,91.51,91.28,91.43,647340.0
2019-05-24 10:35:00,91.44,91.53,91.32,91.51,463020.0,91.44,91.53,91.32,91.51,463020.0
2019-05-24 10:40:00,91.51,91.53,91.38,91.4,299260.0,91.51,91.53,91.38,91.4,299260.0
2019-05-24 10:45:00,91.4,91.4,91.06,91.09,661700.0,91.4,91.4,91.06,91.09,661700.0
2019-05-24 10:50:00,91.08,91.22,91.03,91.11,420020.0,91.08,91.22,91.03,91.11,420020.0
2019-05-24 10:55:00,91.12,91.22,91.08,91.2,316580.0,91.12,91.22,91.08,91.2,316580.0
2019-05-24 11:00:00,91.2,91.31,91.16,91.2,327780.0,91.2,91.31,91.16,91.2,327780.0
2019-05-24 11:05:00,91.17,91.28,91.04,91.08,368120.0,91.17,91.28,91.04,91.08,368120.0
2019-05-24 11:10:00,91.1,91.14,90.91,91.05,752780.0,91.1,91.14,90.91,91.05,752780.0
2019-05-24 11:15:00,91.08,91.08,90.91,90.94,302820.0,91.08,91.08,90.91,90.94,302820.0
2019-05-24 11:20:00,90.97,91.18,90.96,91.16,533560.0,90.97,91.18,90.96,91.16,533560.0
2019-05-24 11:25:00,91.17,91.25,91.09,91.25,347300.0,91.17,91.25,91.09,91.25,347300.0
2019-05-24 11:30:00,91.26,91.33,91.21,91.32,463580.0,91.26,91.33,91.21,91.32,463580.0
2019-05-24 11:35:00,91.3,91.36,91.27,91.34,399060.0,91.3,91.36,91.27,91.34,399060.0
2019-05-24 11:40:00,91.33,91.44,91.28,91.36,254640.0,91.33,91.44,91.28,91.36,254640.0
2019-05-24 11:45:00,91.38,91.39,91.29,91.3,178440.0,91.38,91.39,91.29,91.3,178440.0
2019-05-24 11:50:00,91.32,91.43,91.3,91.41,190780.0,91.32,91.43,91.3,91.41,190780.0
2019-05-24 11:55:00,91.4,91.46,91.32,91.34,214100.0,91.4,91.46,91.32,91.34,214100.0
2019-05-24 12:00:00,91.32,91.36,91.26,91.34,264300.0,91.32,91.36,91.26,91.34,264300.0
2019-05-24 12:05:00,91.33,91.35,91.3,91.31,94880.0,91.33,91.35,91.3,91.31,94880.0
2019-05-24 12:10:00,91.32,91.32,91.19,91.25,385160.0,91.32,91.32,91.19,91.25,385160.0
2019-05-24 12:15:00,91.24,91.24,91.13,91.2,154560.0,91.24,91.24,91.13,91.2,154560.0
2019-05-24 12:20:00,91.22,91.31,91.22,91.3,122300.0,91.22,91.31,91.22,91.3,122300.0
2019-05-24 12:25:00,91.32,91.36,91.3,91.33,177220.0,91.32,91.36,91.3,91.33,177220.0
2019-05-24 12:30:00,91.35,91.46,91.33,91.41,314380.0,91.35,91.46,91.33,91.41,314380.0
2019-05-24 12:35:00,91.42,91.46,91.38,91.46,215900.0,91.42,91.46,91.38,91.46,215900.0
2019-05-24 12:40:00,91.44,91.48,91.39,91.41,188040.0,91.44,91.48,91.39,91.41,188040.0
2019-05-24 12:45:00,91.44,91.49,91.39,91.39,306280.0,91.44,91.49,91.39,91.39,306280.0
2019-05-24 12:50:00,91.4,91.44,91.34,91.41,259940.0,91.4,91.44,91.34,91.41,259940.0
2019-05-24 12:55:00,91.41,91.45,91.4,91.45,142960.0,91.41,91.45,91.4,91.45,142960.0
2019-05-24 13:00:00,91.45,91.49,91.42,91.42,178080.0,91.45,91.49,91.42,91.42,178080.0
2019-05-24 13:05:00,91.42,91.42,91.36,91.4,152260.0,91.42,91.42,91.36,91.4,152260.0
2019-05-24 13:10:00,91.4,91.4,91.26,91.29,276160.0,91.4,91.4,91.26,91.29,276160.0
2019-05-24 13:15:00,91.31,91.35,91.29,91.35,121920.0,91.31,91.35,91.29,91.35,121920.0
2019-05-24 13:20:00,91.35,91.35,91.2,91.24,328900.0,91.35,91.35,91.2,91.24,328900.0
2019-05-24 13:25:00,91.24,91.25,91.15,91.18,230220.0,91.24,91.25,91.15,91.18,230220.0
2019-05-24 13:30:00,91.2,91.26,91.14,91.26,219660.0,91.2,91.26,91.14,91.26,219660.0
2019-05-24 13:35:00,91.22,91.28,91.2,91.26,64180.0,91.22,91.28,91.2,91.26,64180.0
2019-05-24 13:40:00,91.26,91.31,91.23,91.31,95780.0,91.26,91.31,91.23,91.31,95780.0
2019-05-24 13:45:00,91.32,91.37,91.3,91.37,186160.0,91.32,91.37,91.3,91.37,186160.0
2019-05-24 13:50:00,91.35,91.46,91.35,91.44,246460.0,91.35,91.46,91.35,91.44,246460.0
2019-05-24 13:55:00,91.44,91.45,91.32,91.35,266560.0,91.44,91.45,91.32,91.35,266560.0
2019-05-24 14:00:00,91.36,91.37,91.2,91.2,186220.0,91.36,91.37,91.2,91.2,186220.0
2019-05-24 14:05:00,91.2,91.2,91.03,91.17,312340.0,91.2,91.2,91.03,91.17,312340.0
2019-05-24 14:10:00,91.19,91.25,91.14,91.14,255160.0,91.19,91.25,91.14,91.14,255160.0
2019-05-24 14:15:00,91.14,91.24,91.1,91.23,177840.0,91.14,91.24,91.1,91.23,177840.0
2019-05-24 14:20:00,91.23,91.27,91.22,91.27,177320.0,91.23,91.27,91.22,91.27,177320.0
2019-05-24 14:25:00,91.26,91.29,91.23,91.23,190740.0,91.26,91.29,91.23,91.23,190740.0
2019-05-24 14:30:00,91.23,91.27,91.16,91.22,132260.0,91.23,91.27,91.16,91.22,132260.0
2019-05-24 14:35:00,91.18,91.24,91.18,91.24,73200.0,91.18,91.24,91.18,91.24,73200.0
2019-05-24 14:40:00,91.24,91.27,91.22,91.24,62160.0,91.24,91.27,91.22,91.24,62160.0
2019-05-24 14:45:00,91.24,91.24,91.12,91.12,95580.0,91.24,91.24,91.12,91.12,95580.0
2019-05-24 14:50:00,91.11,91.15,91.09,91.12,162000.0,91.11,91.15,91.09,91.12,162000.0
2019-05-24 14:55:00,91.13,91.2,91.12,91.18,71320.0,91.13,91.2,91.12,91.18,71320.0
2019-05-24 15:00:00,91.19,91.24,91.15,91.23,120000.0,91.19,91.24,91.15,91.23,120000.0
2019-05-24 15:05:00,91.23,91.25,91.18,91.2,191300.0,91.23,91.25,91.18,91.2,191300.0
2019-05-24 15:10:00,91.21,91.21,91.1,91.11,184220.0,91.21,91.21,91.1,91.11,184220.0
2019-05-24 15:15:00,91.12,91.13,91.05,91.07,177980.0,91.12,91.13,91.05,91.07,177980.0
2019-05-24 15:20:00,91.08,91.11,91.05,91.11,243460.0,91.08,91.11,91.05,91.11,243460.0
2019-05-24 15:25:00,91.1,91.14,91.09,91.1,212160.0,91.1,91.14,91.09,91.1,212160.0
2019-05-24 15:30:00,91.1,91.11,91.03,91.06,331340.0,91.1,91.11,91.03,91.06,331340.0
2019-05-24 15:35:00,91.08,91.08,90.99,90.99,346660.0,91.08,91.08,90.99,90.99,346660.0
2019-05-24 15:40:00,91.0,91.01,90.89,90.92,629160.0,91.0,91.01,90.89,90.92,629160.0
2019-05-24 15:45:00,90.91,91.15,90.9,91.13,1034240.0,90.91,91.15,90.9,91.13,1034240.0
2019-05-24 15:50:00,91.13,91.21,91.1,91.18,898560.0,91.13,91.21,91.1,91.18,898560.0
2019-05-24 15:55:00,91.16,91.25,91.07,91.17,1580320.0,91.16,91.25,91.07,91.17,1580320.0
2019-05-28 09:30:00,91.64,91.79,91.37,91.74,2115820.0,91.64,91.79,91.37,91.74,2115820.0
2019-05-28 09:35:00,91.71,92.03,91.71,91.96,1734420.0,91.71,92.03,91.71,91.96,1734420.0
2019-05-28 09:40:00,91.98,92.2,91.94,92.01,1793840.0,91.98,92.2,91.94,92.01,1793840.0
2019-05-28 09:45:00,92.02,92.17,91.98,92.14,1140160.0,92.02,92.17,91.98,92.14,1140160.0
2019-05-28 09:50:00,92.14,92.35,92.09,92.28,1245400.0,92.14,92.35,92.09,92.28,1245400.0
2019-05-28 09:55:00,92.26,92.26,92.02,92.1,728200.0,92.26,92.26,92.02,92.1,728200.0
2019-05-28 10:00:00,92.1,92.19,91.91,92.15,823220.0,92.1,92.19,91.91,92.15,823220.0
2019-05-28 10:05:00,92.13,92.24,92.04,92.05,432900.0,92.13,92.24,92.04,92.05,432900.0
2019-05-28 10:10:00,92.05,92.16,92.0,92.03,528700.0,92.05,92.16,92.0,92.03,528700.0
2019-05-28 10:15:00,92.02,92.02,91.82,91.93,564740.0,92.02,92.02,91.82,91.93,564740.0
2019-05-28 10:20:00,91.93,92.0,91.88,91.9,271320.0,91.93,92.0,91.88,91.9,271320.0
2019-05-28 10:25:00,91.93,91.99,91.87,91.89,261340.0,91.93,91.99,91.87,91.89,261340.0
2019-05-28 10:30:00,91.87,91.95,91.62,91.78,742700.0,91.87,91.95,91.62,91.78,742700.0
2019-05-28 10:35:00,91.76,91.85,91.7,91.73,223820.0,91.76,91.85,91.7,91.73,223820.0
2019-05-28 10:40:00,91.7,91.96,91.7,91.93,355460.0,91.7,91.96,91.7,91.93,355460.0
2019-05-28 10:45:00,91.91,92.0,91.8,91.9,256000.0,91.91,92.0,91.8,91.9,256000.0
2019-05-28 10:50:00,91.91,91.94,91.82,91.84,409400.0,91.91,91.94,91.82,91.84,409400.0
2019-05-28 10:55:00,91.84,92.01,91.78,91.97,437840.0,91.84,92.01,91.78,91.97,437840.0
2019-05-28 11:00:00,91.92,92.15,91.92,92.09,540600.0,91.92,92.15,91.92,92.09,540600.0
2019-05-28 11:05:00,92.08,92.2,92.08,92.17,392200.0,92.08,92.2,92.08,92.17,392200.0
2019-05-28 11:10:00,92.17,92.3,92.11,92.23,579100.0,92.17,92.3,92.11,92.23,579100.0
2019-05-28 11:15:00,92.25,92.26,92.14,92.18,338660.0,92.25,92.26,92.14,92.18,338660.0
2019-05-28 11:20:00,92.15,92.18,92.01,92.13,432660.0,92.15,92.18,92.01,92.13,432660.0
2019-05-28 11:25:00,92.13,92.13,91.94,91.98,244420.0,92.13,92.13,91.94,91.98,244420.0
2019-05-28 11:30:00,91.96,92.0,91.9,91.99,353640.0,91.96,92.0,91.9,91.99,353640.0
2019-05-28 11:35:00,91.98,92.13,91.98,92.12,266680.0,91.98,92.13,91.98,92.12,266680.0
2019-05-28 11:40:00,92.12,92.25,92.12,92.22,541360.0,92.12,92.25,92.12,92.22,541360.0
2019-05-28 11:45:00,92.19,92.25,92.17,92.22,210000.0,92.19,92.25,92.17,92.22,210000.0
2019-05-28 11:50:00,92.22,92.22,92.0,92.1,329120.0,92.22,92.22,92.0,92.1,329120.0
2019-05-28 11:55:00,92.08,92.27,92.07,92.25,473520.0,92.08,92.27,92.07,92.25,473520.0
2019-05-28 12:00:00,92.22,92.27,92.17,92.25,400240.0,92.22,92.27,92.17,92.25,400240.0
2019-05-28 12:05:00,92.26,92.3,92.21,92.23,304760.0,92.26,92.3,92.21,92.23,304760.0
2019-05-28 12:10:00,92.23,92.27,92.2,92.21,247180.0,92.23,92.27,92.2,92.21,247180.0
2019-05-28 12:15:00,92.23,92.25,92.18,92.22,227900.0,92.23,92.25,92.18,92.22,227900.0
2019-05-28 12:20:00,92.21,92.34,92.21,92.33,380300.0,92.21,92.34,92.21,92.33,380300.0
2019-05-28 12:25:00,92.34,92.4,92.29,92.37,327860.0,92.34,92.4,92.29,92.37,327860.0
2019-05-28 12:30:00,92.37,92.44,92.37,92.39,368640.0,92.37,92.44,92.37,92.39,368640.0
2019-05-28 12:35:00,92.37,92.46,92.36,92.44,301000.0,92.37,92.46,92.36,92.44,301000.0
2019-05-28 12:40:00,92.43,92.46,92.32,92.32,272200.0,92.43,92.46,92.32,92.32,272200.0
2019-05-28 12:45:00,92.32,92.4,92.26,92.35,213180.0,92.32,92.4,92.26,92.35,213180.0
2019-05-28 12:50:00,92.37,92.41,92.35,92.35,105780.0,92.37,92.41,92.35,92.35,105780.0
2019-05-28 12:55:00,92.38,92.38,92.3,92.32,76660.0,92.38,92.38,92.3,92.32,76660.0
2019-05-28 13:00:00,92.3,92.39,92.29,92.34,147800.0,92.3,92.39,92.29,92.34,147800.0
2019-05-28 13:05:00,92.32,92.36,92.3,92.33,103060.0,92.32,92.36,92.3,92.33,103060.0
2019-05-28 13:10:00,92.31,92.36,92.28,92.31,152340.0,92.31,92.36,92.28,92.31,152340.0
2019-05-28 13:15:00,92.3,92.3,92.13,92.14,447500.0,92.3,92.3,92.13,92.14,447500.0
2019-05-28 13:20:00,92.15,92.28,92.15,92.25,272720.0,92.15,92.28,92.15,92.25,272720.0
2019-05-28 13:25:00,92.25,92.25,92.14,92.15,159080.0,92.25,92.25,92.14,92.15,159080.0
2019-05-28 13:30:00,92.15,92.25,92.15,92.23,230840.0,92.15,92.25,92.15,92.23,230840.0
2019-05-28 13:35:00,92.2,92.31,92.2,92.27,287120.0,92.2,92.31,92.2,92.27,287120.0
2019-05-28 13:40:00,92.27,92.36,92.26,92.33,301280.0,92.27,92.36,92.26,92.33,301280.0
2019-05-28 13:45:00,92.34,92.4,92.32,92.32,220620.0,92.34,92.4,92.32,92.32,220620.0
2019-05-28 13:50:00,92.32,92.36,92.3,92.31,120800.0,92.32,92.36,92.3,92.31,120800.0
2019-05-28 13:55:00,92.31,92.31,92.25,92.25,139800.0,92.31,92.31,92.25,92.25,139800.0
2019-05-28 14:00:00,92.24,92.24,92.16,92.19,321280.0,92.24,92.24,92.16,92.19,321280.0
2019-05-28 14:05:00,92.22,92.27,92.22,92.24,173380.0,92.22,92.27,92.22,92.24,173380.0
2019-05-28 14:10:00,92.22,92.24,92.16,92.16,233120.0,92.22,92.24,92.16,92.16,233120.0
2019-05-28 14:15:00,92.19,92.25,92.19,92.23,146480.0,92.19,92.25,92.19,92.23,146480.0
2019-05-28 14:20:00,92.2,92.24,92.18,92.2,78860.0,92.2,92.24,92.18,92.2,78860.0
2019-05-28 14:25:00,92.21,92.22,92.07,92.07,250520.0,92.21,92.22,92.07,92.07,250520.0
2019-05-28 14:30:00,92.08,92.17,92.01,92.16,343280.0,92.08,92.17,92.01,92.16,343280.0
2019-05-28 14:35:00,92.13,92.18,92.12,92.13,116220.0,92.13,92.18,92.12,92.13,116220.0
2019-05-28 14:40:00,92.13,92.13,91.93,91.95,394780.0,92.13,92.13,91.93,91.95,394780.0
2019-05-28 14:45:00,91.96,92.05,91.95,92.02,238860.0,91.96,92.05,91.95,92.02,238860.0
2019-05-28 14:50:00,92.01,92.02,91.87,91.91,256080.0,92.01,92.02,91.87,91.91,256080.0
2019-05-28 14:55:00,91.93,92.03,91.85,92.01,602620.0,91.93,92.03,91.85,92.01,602620.0
2019-05-28 15:00:00,91.97,91.97,91.86,91.87,164380.0,91.97,91.97,91.86,91.87,164380.0
2019-05-28 15:05:00,91.89,91.95,91.8,91.8,254480.0,91.89,91.95,91.8,91.8,254480.0
2019-05-28 15:10:00,91.79,91.79,91.71,91.76,389360.0,91.79,91.79,91.71,91.76,389360.0
2019-05-28 15:15:00,91.79,91.81,91.71,91.71,370400.0,91.79,91.81,91.71,91.71,370400.0
2019-05-28 15:20:00,91.74,91.8,91.67,91.79,385980.0,91.74,91.8,91.67,91.79,385980.0
2019-05-28 15:25:00,91.79,91.83,91.63,91.65,205580.0,91.79,91.83,91.63,91.65,205580.0
2019-05-28 15:30:00,91.67,91.74,91.62,91.65,320720.0,91.67,91.74,91.62,91.65,320720.0
2019-05-28 15:35:00,91.63,91.74,91.6,91.7,460280.0,91.63,91.74,91.6,91.7,460280.0
2019-05-28 15:40:00,91.69,91.69,91.55,91.59,436780.0,91.69,91.69,91.55,91.59,436780.0
2019-05-28 15:45:00,91.56,91.74,91.56,91.69,557800.0,91.56,91.74,91.56,91.69,557800.0
2019-05-28 15:50:00,91.71,91.83,91.71,91.81,619160.0,91.71,91.83,91.71,91.81,619160.0
2019-05-28 15:55:00,91.8,91.91,91.74,91.83,1628760.0,91.8,91.91,91.74,91.83,1628760.0
2019-05-29 09:30:00,91.16,91.44,91.01,91.24,2206100.0,91.16,91.44,91.01,91.24,2206100.0
2019-05-29 09:35:00,91.24,91.26,90.98,91.01,1151300.0,91.24,91.26,90.98,91.01,1151300.0
2019-05-29 09:40:00,91.0,91.5,90.94,91.39,1559980.0,91.0,91.5,90.94,91.39,1559980.0
2019-05-29 09:45:00,91.38,91.48,91.1,91.17,1191540.0,91.38,91.48,91.1,91.17,1191540.0
2019-05-29 09:50:00,91.15,91.16,90.93,90.99,822920.0,91.15,91.16,90.93,90.99,822920.0
2019-05-29 09:55:00,90.99,91.15,90.95,91.09,704060.0,90.99,91.15,90.95,91.09,704060.0
2019-05-29 10:00:00,91.07,91.07,90.83,91.0,998560.0,91.07,91.07,90.83,91.0,998560.0
2019-05-29 10:05:00,91.0,91.04,90.83,90.92,588960.0,91.0,91.04,90.83,90.92,588960.0
2019-05-29 10:10:00,90.94,91.04,90.76,91.01,962520.0,90.94,91.04,90.76,91.01,962520.0
2019-05-29 10:15:00,91.03,91.21,90.97,91.14,1100140.0,91.03,91.21,90.97,91.14,1100140.0
2019-05-29 10:20:00,91.15,91.17,90.98,91.08,616780.0,91.15,91.17,90.98,91.08,616780.0
2019-05-29 10:25:00,91.05,91.3,91.05,91.28,608180.0,91.05,91.3,91.05,91.28,608180.0
2019-05-29 10:30:00,91.29,91.35,91.25,91.29,834920.0,91.29,91.35,91.25,91.29,834920.0
2019-05-29 10:35:00,91.28,91.28,91.11,91.11,474140.0,91.28,91.28,91.11,91.11,474140.0
2019-05-29 10:40:00,91.1,91.16,91.01,91.1,394660.0,91.1,91.16,91.01,91.1,394660.0
2019-05-29 10:45:00,91.08,91.13,91.04,91.12,536220.0,91.08,91.13,91.04,91.12,536220.0
2019-05-29 10:50:00,91.11,91.11,90.92,90.98,465740.0,91.11,91.11,90.92,90.98,465740.0
2019-05-29 10:55:00,90.98,91.01,90.89,90.91,345280.0,90.98,91.01,90.89,90.91,345280.0
2019-05-29 11:00:00,90.89,91.05,90.88,91.0,339440.0,90.89,91.05,90.88,91.0,339440.0
2019-05-29 11:05:00,90.95,91.2,90.93,91.13,573820.0,90.95,91.2,90.93,91.13,573820.0
2019-05-29 11:10:00,91.11,91.11,90.96,91.01,399520.0,91.11,91.11,90.96,91.01,399520.0
2019-05-29 11:15:00,91.01,91.06,90.97,91.02,311060.0,91.01,91.06,90.97,91.02,311060.0
2019-05-29 11:20:00,90.98,91.0,90.84,90.87,734860.0,90.98,91.0,90.84,90.87,734860.0
2019-05-29 11:25:00,90.83,90.9,90.63,90.69,889600.0,90.83,90.9,90.63,90.69,889600.0
2019-05-29 11:30:00,90.74,90.78,90.67,90.76,518220.0,90.74,90.78,90.67,90.76,518220.0
2019-05-29 11:35:00,90.8,90.82,90.58,90.6,458400.0,90.8,90.82,90.58,90.6,458400.0
2019-05-29 11:40:00,90.57,90.62,90.46,90.58,631380.0,90.57,90.62,90.46,90.58,631380.0
2019-05-29 11:45:00,90.59,90.66,90.58,90.64,422040.0,90.59,90.66,90.58,90.64,422040.0
2019-05-29 11:50:00,90.6,90.66,90.45,90.45,567760.0,90.6,90.66,90.45,90.45,567760.0
2019-05-29 11:55:00,90.45,90.59,90.38,90.58,770100.0,90.45,90.59,90.38,90.58,770100.0
2019-05-29 12:00:00,90.59,90.65,90.5,90.6,617880.0,90.59,90.65,90.5,90.6,617880.0
2019-05-29 12:05:00,90.59,90.7,90.55,90.59,551300.0,90.59,90.7,90.55,90.59,551300.0
2019-05-29 12:10:00,90.59,90.7,90.58,90.69,351900.0,90.59,90.7,90.58,90.69,351900.0
2019-05-29 12:15:00,90.71,90.78,90.67,90.74,424760.0,90.71,90.78,90.67,90.74,424760.0
2019-05-29 12:20:00,90.73,90.74,90.59,90.67,387500.0,90.73,90.74,90.59,90.67,387500.0
2019-05-29 12:25:00,90.66,90.86,90.66,90.74,465960.0,90.66,90.86,90.66,90.74,465960.0
2019-05-29 12:30:00,90.74,90.75,90.65,90.71,308360.0,90.74,90.75,90.65,90.71,308360.0
2019-05-29 12:35:00,90.73,90.76,90.65,90.69,371440.0,90.73,90.76,90.65,90.69,371440.0
2019-05-29 12:40:00,90.68,90.7,90.59,90.69,342680.0,90.68,90.7,90.59,90.69,342680.0
2019-05-29 12:45:00,90.68,90.7,90.6,90.62,254360.0,90.68,90.7,90.6,90.62,254360.0
2019-05-29 12:50:00,90.62,90.66,90.53,90.6,259340.0,90.62,90.66,90.53,90.6,259340.0
2019-05-29 12:55:00,90.58,90.58,90.46,90.5,237180.0,90.58,90.58,90.46,90.5,237180.0
2019-05-29 13:00:00,90.5,90.54,90.42,90.51,298280.0,90.5,90.54,90.42,90.51,298280.0
2019-05-29 13:05:00,90.51,90.87,90.48,90.84,643160.0,90.51,90.87,90.48,90.84,643160.0
2019-05-29 13:10:00,90.85,90.93,90.84,90.88,578840.0,90.85,90.93,90.84,90.88,578840.0
2019-05-29 13:15:00,90.87,90.92,90.77,90.79,253100.0,90.87,90.92,90.77,90.79,253100.0
2019-05-29 13:20:00,90.78,90.85,90.71,90.81,200480.0,90.78,90.85,90.71,90.81,200480.0
2019-05-29 13:25:00,90.83,90.86,90.73,90.81,266280.0,90.83,90.86,90.73,90.81,266280.0
2019-05-29 13:30:00,90.8,90.97,90.78,90.93,271400.0,90.8,90.97,90.78,90.93,271400.0
2019-05-29 13:35:00,90.92,90.98,90.85,90.97,226640.0,90.92,90.98,90.85,90.97,226640.0
2019-05-29 13:40:00,90.96,90.99,90.91,90.92,295700.0,90.96,90.99,90.91,90.92,295700.0
2019-05-29 13:45:00,90.92,90.98,90.87,90.98,255500.0,90.92,90.98,90.87,90.98,255500.0
2019-05-29 13:50:00,90.98,91.08,90.91,90.93,383200.0,90.98,91.08,90.91,90.93,383200.0
2019-05-29 13:55:00,90.92,90.98,90.88,90.89,156980.0,90.92,90.98,90.88,90.89,156980.0
2019-05-29 14:00:00,90.92,90.98,90.9,90.97,143800.0,90.92,90.98,90.9,90.97,143800.0
2019-05-29 14:05:00,90.95,90.98,90.85,90.85,186340.0,90.95,90.98,90.85,90.85,186340.0
2019-05-29 14:10:00,90.86,90.87,90.77,90.8,203480.0,90.86,90.87,90.77,90.8,203480.0
2019-05-29 14:15:00,90.79,90.86,90.77,90.85,309800.0,90.79,90.86,90.77,90.85,309800.0
2019-05-29 14:20:00,90.83,90.86,90.76,90.78,184980.0,90.83,90.86,90.76,90.78,184980.0
2019-05-29 14:25:00,90.76,90.86,90.75,90.85,356820.0,90.76,90.86,90.75,90.85,356820.0
2019-05-29 14:30:00,90.84,90.84,90.7,90.75,545000.0,90.84,90.84,90.7,90.75,545000.0
2019-05-29 14:35:00,90.75,90.75,90.62,90.64,412840.0,90.75,90.75,90.62,90.64,412840.0
2019-05-29 14:40:00,90.64,90.64,90.51,90.55,512800.0,90.64,90.64,90.51,90.55,512800.0
2019-05-29 14:45:00,90.55,90.6,90.55,90.59,252900.0,90.55,90.6,90.55,90.59,252900.0
2019-05-29 14:50:00,90.55,90.59,90.43,90.54,589660.0,90.55,90.59,90.43,90.54,589660.0
2019-05-29 14:55:00,90.48,90.66,90.48,90.59,447220.0,90.48,90.66,90.48,90.59,447220.0
2019-05-29 15:00:00,90.57,90.57,90.39,90.45,660900.0,90.57,90.57,90.39,90.45,660900.0
2019-05-29 15:05:00,90.46,90.56,90.42,90.52,366760.0,90.46,90.56,90.42,90.52,366760.0
2019-05-29 15:10:00,90.48,90.58,90.45,90.57,240420.0,90.48,90.58,90.45,90.57,240420.0
2019-05-29 15:15:00,90.58,90.58,90.46,90.55,430340.0,90.58,90.58,90.46,90.55,430340.0
2019-05-29 15:20:00,90.55,90.7,90.52,90.63,559440.0,90.55,90.7,90.52,90.63,559440.0
2019-05-29 15:25:00,90.61,90.71,90.61,90.7,307640.0,90.61,90.71,90.61,90.7,307640.0
2019-05-29 15:30:00,90.7,90.88,90.61,90.86,907960.0,90.7,90.88,90.61,90.86,907960.0
2019-05-29 15:35:00,90.87,90.91,90.83,90.85,571500.0,90.87,90.91,90.83,90.85,571500.0
2019-05-29 15:40:00,90.86,90.99,90.85,90.91,937140.0,90.86,90.99,90.85,90.91,937140.0
2019-05-29 15:45:00,90.9,90.9,90.78,90.84,575960.0,90.9,90.9,90.78,90.84,575960.0
2019-05-29 15:50:00,90.82,90.83,90.71,90.81,735460.0,90.82,90.83,90.71,90.81,735460.0
2019-05-29 15:55:00,90.85,91.08,90.83,91.01,1897360.0,90.85,91.08,90.83,91.01,1897360.0
2019-05-30 09:30:00,91.27,91.3,91.0,91.01,1801360.0,91.27,91.3,91.0,91.01,1801360.0
2019-05-30 09:35:00,91.0,91.13,90.85,90.94,1104160.0,91.0,91.13,90.85,90.94,1104160.0
2019-05-30 09:40:00,90.98,91.25,90.92,91.21,1128120.0,90.98,91.25,90.92,91.21,1128120.0
2019-05-30 09:45:00,91.22,91.47,91.21,91.36,1575820.0,91.22,91.47,91.21,91.36,1575820.0
2019-05-30 09:50:00,91.43,91.46,91.2,91.29,1163300.0,91.43,91.46,91.2,91.29,1163300.0
2019-05-30 09:55:00,91.3,91.4,91.21,91.29,648180.0,91.3,91.4,91.21,91.29,648180.0
2019-05-30 10:00:00,91.29,91.41,91.24,91.37,806780.0,91.29,91.41,91.24,91.37,806780.0
2019-05-30 10:05:00,91.37,91.37,91.08,91.2,674720.0,91.37,91.37,91.08,91.2,674720.0
2019-05-30 10:10:00,91.18,91.33,91.17,91.3,393820.0,91.18,91.33,91.17,91.3,393820.0
2019-05-30 10:15:00,91.31,91.4,91.3,91.38,562860.0,91.31,91.4,91.3,91.38,562860.0
2019-05-30 10:20:00,91.36,91.38,91.21,91.23,306060.0,91.36,91.38,91.21,91.23,306060.0
2019-05-30 10:25:00,91.23,91.31,91.23,91.26,307520.0,91.23,91.31,91.23,91.26,307520.0
2019-05-30 10:30:00,91.26,91.34,91.21,91.25,576240.0,91.26,91.34,91.21,91.25,576240.0
2019-05-30 10:35:00,91.25,91.31,91.12,91.17,623540.0,91.25,91.31,91.12,91.17,623540.0
2019-05-30 10:40:00,91.15,91.23,91.15,91.18,375580.0,91.15,91.23,91.15,91.18,375580.0
2019-05-30 10:45:00,91.17,91.24,91.11,91.13,346380.0,91.17,91.24,91.11,91.13,346380.0
2019-05-30 10:50:00,91.15,91.15,90.87,90.91,648540.0,91.15,91.15,90.87,90.91,648540.0
2019-05-30 10:55:00,90.92,91.02,90.91,90.94,435040.0,90.92,91.02,90.91,90.94,435040.0
2019-05-30 11:00:00,90.91,90.97,90.72,90.79,459640.0,90.91,90.97,90.72,90.79,459640.0
2019-05-30 11:05:00,90.82,90.89,90.77,90.88,249780.0,90.82,90.89,90.77,90.88,249780.0
2019-05-30 11:10:00,90.86,90.92,90.82,90.92,410760.0,90.86,90.92,90.82,90.92,410760.0
2019-05-30 11:15:00,90.94,91.05,90.93,91.05,405240.0,90.94,91.05,90.93,91.05,405240.0
2019-05-30 11:20:00,91.04,91.07,90.82,90.87,396720.0,91.04,91.07,90.82,90.87,396720.0
2019-05-30 11:25:00,90.88,90.93,90.85,90.86,219000.0,90.88,90.93,90.85,90.86,219000.0
2019-05-30 11:30:00,90.89,90.91,90.76,90.82,338440.0,90.89,90.91,90.76,90.82,338440.0
2019-05-30 11:35:00,90.8,90.88,90.8,90.86,254800.0,90.8,90.88,90.8,90.86,254800.0
2019-05-30 11:40:00,90.87,90.96,90.78,90.84,313000.0,90.87,90.96,90.78,90.84,313000.0
2019-05-30 11:45:00,90.82,90.86,90.79,90.82,191980.0,90.82,90.86,90.79,90.82,191980.0
2019-05-30 11:50:00,90.84,90.86,90.7,90.73,413540.0,90.84,90.86,90.7,90.73,413540.0
2019-05-30 11:55:00,90.72,90.86,90.68,90.8,298560.0,90.72,90.86,90.68,90.8,298560.0
2019-05-30 12:00:00,90.85,90.88,90.8,90.84,146920.0,90.85,90.88,90.8,90.84,146920.0
2019-05-30 12:05:00,90.85,90.89,90.79,90.8,170740.0,90.85,90.89,90.79,90.8,170740.0
2019-05-30 12:10:00,90.8,90.83,90.74,90.76,179700.0,90.8,90.83,90.74,90.76,179700.0
2019-05-30 12:15:00,90.78,90.88,90.77,90.79,132780.0,90.78,90.88,90.77,90.79,132780.0
2019-05-30 12:20:00,90.78,90.95,90.78,90.95,204640.0,90.78,90.95,90.78,90.95,204640.0
2019-05-30 12:25:00,90.96,90.97,90.88,90.88,167300.0,90.96,90.97,90.88,90.88,167300.0
2019-05-30 12:30:00,90.88,90.91,90.83,90.89,134720.0,90.88,90.91,90.83,90.89,134720.0
2019-05-30 12:35:00,90.88,91.07,90.88,91.03,479120.0,90.88,91.07,90.88,91.03,479120.0
2019-05-30 12:40:00,91.02,91.13,91.02,91.12,430280.0,91.02,91.13,91.02,91.12,430280.0
2019-05-30 12:45:00,91.14,91.14,91.03,91.09,316780.0,91.14,91.14,91.03,91.09,316780.0
2019-05-30 12:50:00,91.1,91.25,91.07,91.09,685860.0,91.1,91.25,91.07,91.09,685860.0
2019-05-30 12:55:00,91.08,91.1,91.05,91.1,167820.0,91.08,91.1,91.05,91.1,167820.0
2019-05-30 13:00:00,91.1,91.13,91.05,91.05,174320.0,91.1,91.13,91.05,91.05,174320.0
2019-05-30 13:05:00,91.05,91.06,90.96,90.99,302840.0,91.05,91.06,90.96,90.99,302840.0
2019-05-30 13:10:00,90.98,91.02,90.98,90.99,123880.0,90.98,91.02,90.98,90.99,123880.0
2019-05-30 13:15:00,91.0,91.03,90.88,90.88,262480.0,91.0,91.03,90.88,90.88,262480.0
2019-05-30 13:20:00,90.89,90.95,90.84,90.88,141840.0,90.89,90.95,90.84,90.88,141840.0
2019-05-30 13:25:00,90.85,90.88,90.82,90.88,116080.0,90.85,90.88,90.82,90.88,116080.0
2019-05-30 13:30:00,90.9,90.92,90.79,90.8,181760.0,90.9,90.92,90.79,90.8,181760.0
2019-05-30 13:35:00,90.82,90.82,90.74,90.8,332360.0,90.82,90.82,90.74,90.8,332360.0
2019-05-30 13:40:00,90.82,90.83,90.75,90.75,213620.0,90.82,90.83,90.75,90.75,213620.0
2019-05-30 13:45:00,90.77,90.79,90.74,90.76,106560.0,90.77,90.79,90.74,90.76,106560.0
2019-05-30 13:50:00,90.77,90.84,90.77,90.79,204120.0,90.77,90.84,90.77,90.79,204120.0
2019-05-30 13:55:00,90.81,90.83,90.78,90.79,85100.0,90.81,90.83,90.78,90.79,85100.0
2019-05-30 14:00:00,90.81,90.88,90.78,90.78,93520.0,90.81,90.88,90.78,90.78,93520.0
2019-05-30 14:05:00,90.79,90.82,90.76,90.8,136740.0,90.79,90.82,90.76,90.8,136740.0
2019-05-30 14:10:00,90.82,90.82,90.71,90.71,230280.0,90.82,90.82,90.71,90.71,230280.0
2019-05-30 14:15:00,90.71,90.75,90.65,90.74,284940.0,90.71,90.75,90.65,90.74,284940.0
2019-05-30 14:20:00,90.74,90.78,90.65,90.7,321720.0,90.74,90.78,90.65,90.7,321720.0
2019-05-30 14:25:00,90.7,90.73,90.66,90.66,329360.0,90.7,90.73,90.66,90.66,329360.0
2019-05-30 14:30:00,90.66,90.67,90.58,90.58,275940.0,90.66,90.67,90.58,90.58,275940.0
2019-05-30 14:35:00,90.58,90.58,90.42,90.44,603820.0,90.58,90.58,90.42,90.44,603820.0
2019-05-30 14:40:00,90.44,90.55,90.44,90.51,341460.0,90.44,90.55,90.44,90.51,341460.0
2019-05-30 14:45:00,90.5,90.64,90.46,90.64,408580.0,90.5,90.64,90.46,90.64,408580.0
2019-05-30 14:50:00,90.62,90.66,90.55,90.65,320980.0,90.62,90.66,90.55,90.65,320980.0
2019-05-30 14:55:00,90.65,90.73,90.63,90.73,335540.0,90.65,90.73,90.63,90.73,335540.0
2019-05-30 15:00:00,90.72,90.72,90.54,90.56,464900.0,90.72,90.72,90.54,90.56,464900.0
2019-05-30 15:05:00,90.55,90.59,90.39,90.53,611240.0,90.55,90.59,90.39,90.53,611240.0
2019-05-30 15:10:00,90.52,90.59,90.51,90.52,301560.0,90.52,90.59,90.51,90.52,301560.0
2019-05-30 15:15:00,90.52,90.63,90.47,90.58,368340.0,90.52,90.63,90.47,90.58,368340.0
2019-05-30 15:20:00,90.57,90.66,90.57,90.65,324940.0,90.57,90.66,90.57,90.65,324940.0
2019-05-30 15:25:00,90.67,90.82,90.6,90.78,589060.0,90.67,90.82,90.6,90.78,589060.0
2019-05-30 15:30:00,90.77,90.81,90.69,90.78,622720.0,90.77,90.81,90.69,90.78,622720.0
2019-05-30 15:35:00,90.78,90.91,90.78,90.85,778040.0,90.78,90.91,90.78,90.85,778040.0
2019-05-30 15:40:00,90.86,90.89,90.78,90.82,640300.0,90.86,90.89,90.78,90.82,640300.0
2019-05-30 15:45:00,90.82,90.95,90.78,90.9,857260.0,90.82,90.95,90.78,90.9,857260.0
2019-05-30 15:50:00,90.9,90.92,90.76,90.77,560620.0,90.9,90.92,90.76,90.77,560620.0
2019-05-30 15:55:00,90.78,90.9,90.73,90.79,1836240.0,90.78,90.9,90.73,90.79,1836240.0
2019-05-31 09:30:00,89.5,89.67,89.05,89.46,3168920.0,89.5,89.67,89.05,89.46,3168920.0
2019-05-31 09:35:00,89.44,89.78,89.29,89.49,1405100.0,89.44,89.78,89.29,89.49,1405100.0
2019-05-31 09:40:00,89.46,89.46,89.27,89.3,779100.0,89.46,89.46,89.27,89.3,779100.0
2019-05-31 09:45:00,89.29,89.44,89.14,89.16,1196900.0,89.29,89.44,89.14,89.16,1196900.0
2019-05-31 09:50:00,89.13,89.3,89.08,89.28,1216880.0,89.13,89.3,89.08,89.28,1216880.0
2019-05-31 09:55:00,89.27,89.39,89.15,89.33,852260.0,89.27,89.39,89.15,89.33,852260.0
2019-05-31 10:00:00,89.33,89.53,89.28,89.35,1186960.0,89.33,89.53,89.28,89.35,1186960.0
2019-05-31 10:05:00,89.35,89.49,89.28,89.33,770320.0,89.35,89.49,89.28,89.33,770320.0
2019-05-31 10:10:00,89.33,89.36,89.1,89.16,829920.0,89.33,89.36,89.1,89.16,829920.0
2019-05-31 10:15:00,89.17,89.27,89.11,89.13,577340.0,89.17,89.27,89.11,89.13,577340.0
2019-05-31 10:20:00,89.1,89.27,89.08,89.18,714080.0,89.1,89.27,89.08,89.18,714080.0
2019-05-31 10:25:00,89.18,89.38,89.17,89.36,663120.0,89.18,89.38,89.17,89.36,663120.0
2019-05-31 10:30:00,89.36,89.39,89.23,89.23,767100.0,89.36,89.39,89.23,89.23,767100.0
2019-05-31 10:35:00,89.23,89.27,89.15,89.24,275900.0,89.23,89.27,89.15,89.24,275900.0
2019-05-31 10:40:00,89.26,89.26,89.09,89.13,559180.0,89.26,89.26,89.09,89.13,559180.0
2019-05-31 10:45:00,89.14,89.44,89.13,89.43,782720.0,89.14,89.44,89.13,89.43,782720.0
2019-05-31 10:50:00,89.44,89.48,89.31,89.33,680700.0,89.44,89.48,89.31,89.33,680700.0
2019-05-31 10:55:00,89.35,89.48,89.28,89.46,585540.0,89.35,89.48,89.28,89.46,585540.0
2019-05-31 11:00:00,89.45,89.57,89.4,89.43,1006940.0,89.45,89.57,89.4,89.43,1006940.0
2019-05-31 11:05:00,89.42,89.57,89.38,89.48,403600.0,89.42,89.57,89.38,89.48,403600.0
2019-05-31 11:10:00,89.48,89.54,89.46,89.46,384740.0,89.48,89.54,89.46,89.46,384740.0
2019-05-31 11:15:00,89.48,89.55,89.46,89.49,330840.0,89.48,89.55,89.46,89.49,330840.0
2019-05-31 11:20:00,89.48,89.7,89.48,89.67,609480.0,89.48,89.7,89.48,89.67,609480.0
2019-05-31 11:25:00,89.67,89.73,89.61,89.7,477320.0,89.67,89.73,89.61,89.7,477320.0
2019-05-31 11:30:00,89.71,89.75,89.65,89.66,379360.0,89.71,89.75,89.65,89.66,379360.0
2019-05-31 11:35:00,89.69,89.7,89.58,89.64,497080.0,89.69,89.7,89.58,89.64,497080.0
2019-05-31 11:40:00,89.64,89.69,89.61,89.66,142840.0,89.64,89.69,89.61,89.66,142840.0
2019-05-31 11:45:00,89.66,89.75,89.65,89.73,166680.0,89.66,89.75,89.65,89.73,166680.0
2019-05-31 11:50:00,89.71,89.78,89.57,89.58,574380.0,89.71,89.78,89.57,89.58,574380.0
2019-05-31 11:55:00,89.59,89.6,89.46,89.54,632400.0,89.59,89.6,89.46,89.54,632400.0
2019-05-31 12:00:00,89.54,89.54,89.42,89.43,242660.0,89.54,89.54,89.42,89.43,242660.0
2019-05-31 12:05:00,89.43,89.47,89.37,89.4,202600.0,89.43,89.47,89.37,89.4,202600.0
2019-05-31 12:10:00,89.38,89.41,89.31,89.41,262960.0,89.38,89.41,89.31,89.41,262960.0
2019-05-31 12:15:00,89.41,89.43,89.37,89.43,183420.0,89.41,89.43,89.37,89.43,183420.0
2019-05-31 12:20:00,89.42,89.44,89.25,89.28,335620.0,89.42,89.44,89.25,89.28,335620.0
2019-05-31 12:25:00,89.27,89.34,89.24,89.3,233720.0,89.27,89.34,89.24,89.3,233720.0
2019-05-31 12:30:00,89.28,89.35,89.25,89.34,324040.0,89.28,89.35,89.25,89.34,324040.0
2019-05-31 12:35:00,89.33,89.39,89.24,89.26,529060.0,89.33,89.39,89.24,89.26,529060.0
2019-05-31 12:40:00,89.29,89.32,89.2,89.28,462760.0,89.29,89.32,89.2,89.28,462760.0
2019-05-31 12:45:00,89.26,89.33,89.24,89.28,206920.0,89.26,89.33,89.24,89.28,206920.0
2019-05-31 12:50:00,89.28,89.34,89.26,89.26,303560.0,89.28,89.34,89.26,89.26,303560.0
2019-05-31 12:55:00,89.26,89.28,89.13,89.27,634760.0,89.26,89.28,89.13,89.27,634760.0
2019-05-31 13:00:00,89.25,89.28,89.2,89.21,122000.0,89.25,89.28,89.2,89.21,122000.0
2019-05-31 13:05:00,89.22,89.26,89.2,89.24,270340.0,89.22,89.26,89.2,89.24,270340.0
2019-05-31 13:10:00,89.25,89.37,89.23,89.37,445380.0,89.25,89.37,89.23,89.37,445380.0
2019-05-31 13:15:00,89.37,89.37,89.25,89.26,239880.0,89.37,89.37,89.25,89.26,239880.0
2019-05-31 13:20:00,89.27,89.3,89.18,89.23,295560.0,89.27,89.3,89.18,89.23,295560.0
2019-05-31 13:25:00,89.2,89.28,89.2,89.28,218960.0,89.2,89.28,89.2,89.28,218960.0
2019-05-31 13:30:00,89.29,89.35,89.22,89.34,349780.0,89.29,89.35,89.22,89.34,349780.0
2019-05-31 13:35:00,89.34,89.35,89.3,89.34,188000.0,89.34,89.35,89.3,89.34,188000.0
2019-05-31 13:40:00,89.32,89.33,89.25,89.26,145520.0,89.32,89.33,89.25,89.26,145520.0
2019-05-31 13:45:00,89.27,89.36,89.27,89.33,171440.0,89.27,89.36,89.27,89.33,171440.0
2019-05-31 13:50:00,89.31,89.31,89.21,89.25,243480.0,89.31,89.31,89.21,89.25,243480.0
2019-05-31 13:55:00,89.25,89.29,89.23,89.24,206560.0,89.25,89.29,89.23,89.24,206560.0
2019-05-31 14:00:00,89.24,89.24,89.1,89.1,441980.0,89.24,89.24,89.1,89.1,441980.0
2019-05-31 14:05:00,89.1,89.2,89.1,89.13,338400.0,89.1,89.2,89.1,89.13,338400.0
2019-05-31 14:10:00,89.12,89.14,88.96,88.98,895180.0,89.12,89.14,88.96,88.98,895180.0
2019-05-31 14:15:00,88.99,89.05,88.97,89.05,322840.0,88.99,89.05,88.97,89.05,322840.0
2019-05-31 14:20:00,89.02,89.13,88.98,89.13,362060.0,89.02,89.13,88.98,89.13,362060.0
2019-05-31 14:25:00,89.11,89.11,88.92,88.93,459480.0,89.11,89.11,88.92,88.93,459480.0
2019-05-31 14:30:00,88.94,89.0,88.9,88.93,399720.0,88.94,89.0,88.9,88.93,399720.0
2019-05-31 14:35:00,88.92,88.99,88.91,88.93,325520.0,88.92,88.99,88.91,88.93,325520.0
2019-05-31 14:40:00,88.91,89.09,88.9,89.05,577720.0,88.91,89.09,88.9,89.05,577720.0
2019-05-31 14:45:00,89.04,89.12,88.88,88.88,488360.0,89.04,89.12,88.88,88.88,488360.0
2019-05-31 14:50:00,88.91,89.0,88.9,88.95,262700.0,88.91,89.0,88.9,88.95,262700.0
2019-05-31 14:55:00,88.94,88.95,88.87,88.88,286200.0,88.94,88.95,88.87,88.88,286200.0
2019-05-31 15:00:00,88.9,88.9,88.81,88.83,559860.0,88.9,88.9,88.81,88.83,559860.0
2019-05-31 15:05:00,88.84,88.88,88.8,88.83,476160.0,88.84,88.88,88.8,88.83,476160.0
2019-05-31 15:10:00,88.83,88.96,88.8,88.94,683200.0,88.83,88.96,88.8,88.94,683200.0
2019-05-31 15:15:00,88.95,88.97,88.82,88.83,427880.0,88.95,88.97,88.82,88.83,427880.0
2019-05-31 15:20:00,88.84,88.92,88.81,88.86,430360.0,88.84,88.92,88.81,88.86,430360.0
2019-05-31 15:25:00,88.86,88.92,88.83,88.9,365280.0,88.86,88.92,88.83,88.9,365280.0
2019-05-31 15:30:00,88.88,88.99,88.85,88.91,302100.0,88.88,88.99,88.85,88.91,302100.0
2019-05-31 15:35:00,88.92,88.92,88.76,88.84,687420.0,88.92,88.92,88.76,88.84,687420.0
2019-05-31 15:40:00,88.85,88.91,88.75,88.84,767160.0,88.85,88.91,88.75,88.84,767160.0
2019-05-31 15:45:00,88.83,88.9,88.79,88.81,659940.0,88.83,88.9,88.79,88.81,659940.0
2019-05-31 15:50:00,88.8,88.86,88.7,88.7,1711520.0,88.8,88.86,88.7,88.7,1711520.0
2019-05-31 15:55:00,88.65,88.83,88.64,88.75,2840640.0,88.65,88.83,88.64,88.75,2840640.0
2019-06-03 09:30:00,88.01,88.31,87.76,87.95,4206760.0,88.01,88.31,87.76,87.95,4206760.0
2019-06-03 09:35:00,87.94,88.0,87.78,87.86,1579340.0,87.94,88.0,87.78,87.86,1579340.0
2019-06-03 09:40:00,87.83,87.86,86.65,86.97,3256040.0,87.83,87.86,86.65,86.97,3256040.0
2019-06-03 09:45:00,86.97,87.04,85.78,86.27,4483020.0,86.97,87.04,85.78,86.27,4483020.0
2019-06-03 09:50:00,86.25,86.39,85.82,85.91,2853060.0,86.25,86.39,85.82,85.91,2853060.0
2019-06-03 09:55:00,85.95,86.17,85.4,85.42,2475260.0,85.95,86.17,85.4,85.42,2475260.0
2019-06-03 10:00:00,85.45,85.99,85.21,85.65,2541080.0,85.45,85.99,85.21,85.65,2541080.0
2019-06-03 10:05:00,85.62,85.7,85.41,85.58,1588360.0,85.62,85.7,85.41,85.58,1588360.0
2019-06-03 10:10:00,85.54,85.79,85.5,85.64,1600960.0,85.54,85.79,85.5,85.64,1600960.0
2019-06-03 10:15:00,85.63,85.79,85.35,85.68,1992500.0,85.63,85.79,85.35,85.68,1992500.0
2019-06-03 10:20:00,85.68,85.69,85.37,85.54,1202100.0,85.68,85.69,85.37,85.54,1202100.0
2019-06-03 10:25:00,85.54,85.69,85.39,85.69,1730340.0,85.54,85.69,85.39,85.69,1730340.0
2019-06-03 10:30:00,85.72,86.12,85.63,86.12,1729220.0,85.72,86.12,85.63,86.12,1729220.0
2019-06-03 10:35:00,86.12,86.19,85.95,86.15,1123260.0,86.12,86.19,85.95,86.15,1123260.0
2019-06-03 10:40:00,86.14,86.28,86.02,86.15,1165880.0,86.14,86.28,86.02,86.15,1165880.0
2019-06-03 10:45:00,86.13,86.13,85.79,85.92,850460.0,86.13,86.13,85.79,85.92,850460.0
2019-06-03 10:50:00,85.9,85.94,85.75,85.91,841840.0,85.9,85.94,85.75,85.91,841840.0
2019-06-03 10:55:00,85.89,85.94,85.82,85.93,443980.0,85.89,85.94,85.82,85.93,443980.0
2019-06-03 11:00:00,85.93,86.2,85.89,86.07,946900.0,85.93,86.2,85.89,86.07,946900.0
2019-06-03 11:05:00,86.07,86.13,85.82,85.85,544460.0,86.07,86.13,85.82,85.85,544460.0
2019-06-03 11:10:00,85.84,85.94,85.79,85.88,462920.0,85.84,85.94,85.79,85.88,462920.0
2019-06-03 11:15:00,85.85,86.0,85.82,85.93,364380.0,85.85,86.0,85.82,85.93,364380.0
2019-06-03 11:20:00,85.93,86.22,85.92,86.18,751860.0,85.93,86.22,85.92,86.18,751860.0
2019-06-03 11:25:00,86.16,86.2,86.05,86.09,442940.0,86.16,86.2,86.05,86.09,442940.0
2019-06-03 11:30:00,86.08,86.17,85.94,85.94,454700.0,86.08,86.17,85.94,85.94,454700.0
2019-06-03 11:35:00,85.95,85.97,85.83,85.96,452320.0,85.95,85.97,85.83,85.96,452320.0
2019-06-03 11:40:00,85.96,85.99,85.76,85.88,438600.0,85.96,85.99,85.76,85.88,438600.0
2019-06-03 11:45:00,85.87,86.02,85.81,85.81,427040.0,85.87,86.02,85.81,85.81,427040.0
2019-06-03 11:50:00,85.83,85.89,85.6,85.68,550960.0,85.83,85.89,85.6,85.68,550960.0
2019-06-03 11:55:00,85.66,85.67,85.54,85.62,529700.0,85.66,85.67,85.54,85.62,529700.0
2019-06-03 12:00:00,85.63,85.73,85.51,85.53,355560.0,85.63,85.73,85.51,85.53,355560.0
2019-06-03 12:05:00,85.51,85.55,85.11,85.11,1755280.0,85.51,85.55,85.11,85.11,1755280.0
2019-06-03 12:10:00,85.12,85.28,85.04,85.16,2178160.0,85.12,85.28,85.04,85.16,2178160.0
2019-06-03 12:15:00,85.14,85.27,85.1,85.17,989920.0,85.14,85.27,85.1,85.17,989920.0
2019-06-03 12:20:00,85.15,85.16,84.7,84.7,2454800.0,85.15,85.16,84.7,84.7,2454800.0
2019-06-03 12:25:00,84.7,84.82,84.58,84.62,1388880.0,84.7,84.82,84.58,84.62,1388880.0
2019-06-03 12:30:00,84.63,84.84,84.29,84.31,1302640.0,84.63,84.84,84.29,84.31,1302640.0
2019-06-03 12:35:00,84.33,84.76,84.25,84.67,1566600.0,84.33,84.76,84.25,84.67,1566600.0
2019-06-03 12:40:00,84.67,84.81,84.6,84.64,745680.0,84.67,84.81,84.6,84.64,745680.0
2019-06-03 12:45:00,84.62,84.89,84.53,84.85,678660.0,84.62,84.89,84.53,84.85,678660.0
2019-06-03 12:50:00,84.8,84.95,84.75,84.8,717000.0,84.8,84.95,84.75,84.8,717000.0
2019-06-03 12:55:00,84.78,84.93,84.66,84.67,542000.0,84.78,84.93,84.66,84.67,542000.0
2019-06-03 13:00:00,84.65,84.69,84.45,84.61,1168320.0,84.65,84.69,84.45,84.61,1168320.0
2019-06-03 13:05:00,84.61,84.65,84.51,84.63,410620.0,84.61,84.65,84.51,84.63,410620.0
2019-06-03 13:10:00,84.66,84.73,84.54,84.71,433700.0,84.66,84.73,84.54,84.71,433700.0
2019-06-03 13:15:00,84.71,84.8,84.51,84.54,574460.0,84.71,84.8,84.51,84.54,574460.0
2019-06-03 13:20:00,84.55,84.61,84.04,84.26,1355920.0,84.55,84.61,84.04,84.26,1355920.0
2019-06-03 13:25:00,84.29,84.92,84.26,84.43,1242960.0,84.29,84.92,84.26,84.43,1242960.0
2019-06-03 13:30:00,84.5,84.5,83.96,84.24,1507780.0,84.5,84.5,83.96,84.24,1507780.0
2019-06-03 13:35:00,84.21,84.4,84.1,84.23,1024240.0,84.21,84.4,84.1,84.23,1024240.0
2019-06-03 13:40:00,84.2,84.55,84.17,84.42,696840.0,84.2,84.55,84.17,84.42,696840.0
2019-06-03 13:45:00,84.38,84.5,84.27,84.32,586860.0,84.38,84.5,84.27,84.32,586860.0
2019-06-03 13:50:00,84.32,84.56,84.27,84.41,581080.0,84.32,84.56,84.27,84.41,581080.0
2019-06-03 13:55:00,84.4,84.73,84.31,84.71,704840.0,84.4,84.73,84.31,84.71,704840.0
2019-06-03 14:00:00,84.73,84.92,84.62,84.83,659800.0,84.73,84.92,84.62,84.83,659800.0
2019-06-03 14:05:00,84.82,85.07,84.82,85.07,1096820.0,84.82,85.07,84.82,85.07,1096820.0
2019-06-03 14:10:00,85.06,85.12,84.75,84.8,490800.0,85.06,85.12,84.75,84.8,490800.0
2019-06-03 14:15:00,84.82,84.89,84.7,84.75,293540.0,84.82,84.89,84.7,84.75,293540.0
2019-06-03 14:20:00,84.79,84.97,84.79,84.85,414240.0,84.79,84.97,84.79,84.85,414240.0
2019-06-03 14:25:00,84.86,84.91,84.68,84.72,406120.0,84.86,84.91,84.68,84.72,406120.0
2019-06-03 14:30:00,84.69,84.86,84.55,84.59,767900.0,84.69,84.86,84.55,84.59,767900.0
2019-06-03 14:35:00,84.61,84.61,84.36,84.41,531740.0,84.61,84.61,84.36,84.41,531740.0
2019-06-03 14:40:00,84.39,84.51,84.36,84.42,549480.0,84.39,84.51,84.36,84.42,549480.0
2019-06-03 14:45:00,84.49,84.54,84.25,84.32,614180.0,84.49,84.54,84.25,84.32,614180.0
2019-06-03 14:50:00,84.28,84.39,84.23,84.32,310820.0,84.28,84.39,84.23,84.32,310820.0
2019-06-03 14:55:00,84.31,84.42,84.17,84.28,387900.0,84.31,84.42,84.17,84.28,387900.0
2019-06-03 15:00:00,84.31,84.33,84.04,84.09,573260.0,84.31,84.33,84.04,84.09,573260.0
2019-06-03 15:05:00,84.06,84.19,84.01,84.02,744240.0,84.06,84.19,84.01,84.02,744240.0
2019-06-03 15:10:00,84.03,84.08,83.82,84.07,1419920.0,84.03,84.08,83.82,84.07,1419920.0
2019-06-03 15:15:00,84.07,84.24,84.05,84.23,962820.0,84.07,84.24,84.05,84.23,962820.0
2019-06-03 15:20:00,84.22,84.37,84.08,84.12,946880.0,84.22,84.37,84.08,84.12,946880.0
2019-06-03 15:25:00,84.1,84.31,83.98,84.17,1113060.0,84.1,84.31,83.98,84.17,1113060.0
2019-06-03 15:30:00,84.15,84.17,83.82,83.92,1079840.0,84.15,84.17,83.82,83.92,1079840.0
2019-06-03 15:35:00,83.92,84.02,83.6,83.69,1921980.0,83.92,84.02,83.6,83.69,1921980.0
2019-06-03 15:40:00,83.7,84.0,83.7,83.86,1236940.0,83.7,84.0,83.7,83.86,1236940.0
2019-06-03 15:45:00,83.88,84.02,83.84,83.94,1139900.0,83.88,84.02,83.84,83.94,1139900.0
2019-06-03 15:50:00,83.95,84.07,83.9,84.0,1577300.0,83.95,84.07,83.9,84.0,1577300.0
2019-06-03 15:55:00,84.01,84.68,84.01,84.64,5201300.0,84.01,84.68,84.01,84.64,5201300.0
2019-06-04 09:30:00,84.96,85.18,84.55,84.82,4417040.0,84.96,85.18,84.55,84.82,4417040.0
2019-06-04 09:35:00,84.77,84.9,84.33,84.56,1998960.0,84.77,84.9,84.33,84.56,1998960.0
2019-06-04 09:40:00,84.59,84.79,84.42,84.45,1390940.0,84.59,84.79,84.42,84.45,1390940.0
2019-06-04 09:45:00,84.48,84.65,84.21,84.24,1522180.0,84.48,84.65,84.21,84.24,1522180.0
2019-06-04 09:50:00,84.25,84.45,84.04,84.3,1665420.0,84.25,84.45,84.04,84.3,1665420.0
2019-06-04 09:55:00,84.3,84.45,84.1,84.23,1619800.0,84.3,84.45,84.1,84.23,1619800.0
2019-06-04 10:00:00,84.23,84.33,84.06,84.18,1005480.0,84.23,84.33,84.06,84.18,1005480.0
2019-06-04 10:05:00,84.17,84.33,84.07,84.25,909540.0,84.17,84.33,84.07,84.25,909540.0
2019-06-04 10:10:00,84.27,84.96,84.25,84.96,1873720.0,84.27,84.96,84.25,84.96,1873720.0
2019-06-04 10:15:00,84.98,85.19,84.8,84.85,1767540.0,84.98,85.19,84.8,84.85,1767540.0
2019-06-04 10:20:00,84.85,85.43,84.77,85.32,1929640.0,84.85,85.43,84.77,85.32,1929640.0
2019-06-04 10:25:00,85.31,85.55,85.23,85.38,1405920.0,85.31,85.55,85.23,85.38,1405920.0
2019-06-04 10:30:00,85.4,85.55,85.3,85.55,960540.0,85.4,85.55,85.3,85.55,960540.0
2019-06-04 10:35:00,85.53,85.7,85.41,85.55,1277000.0,85.53,85.7,85.41,85.55,1277000.0
2019-06-04 10:40:00,85.56,85.67,85.46,85.57,807080.0,85.56,85.67,85.46,85.57,807080.0
2019-06-04 10:45:00,85.57,85.68,85.36,85.61,1224720.0,85.57,85.68,85.36,85.61,1224720.0
2019-06-04 10:50:00,85.6,85.65,85.36,85.36,893700.0,85.6,85.65,85.36,85.36,893700.0
2019-06-04 10:55:00,85.39,85.53,85.31,85.42,855540.0,85.39,85.53,85.31,85.42,855540.0
2019-06-04 11:00:00,85.39,85.73,85.32,85.67,1051700.0,85.39,85.73,85.32,85.67,1051700.0
2019-06-04 11:05:00,85.66,85.71,85.55,85.6,528600.0,85.66,85.71,85.55,85.6,528600.0
2019-06-04 11:10:00,85.62,85.83,85.61,85.67,929140.0,85.62,85.83,85.61,85.67,929140.0
2019-06-04 11:15:00,85.68,85.81,85.6,85.8,678840.0,85.68,85.81,85.6,85.8,678840.0
2019-06-04 11:20:00,85.8,85.94,85.74,85.86,760420.0,85.8,85.94,85.74,85.86,760420.0
2019-06-04 11:25:00,85.88,86.03,85.81,85.94,957060.0,85.88,86.03,85.81,85.94,957060.0
2019-06-04 11:30:00,85.95,86.02,85.82,85.99,745980.0,85.95,86.02,85.82,85.99,745980.0
2019-06-04 11:35:00,86.0,86.02,85.9,85.94,625660.0,86.0,86.02,85.9,85.94,625660.0
2019-06-04 11:40:00,85.95,86.13,85.93,86.08,649100.0,85.95,86.13,85.93,86.08,649100.0
2019-06-04 11:45:00,86.08,86.22,85.99,86.21,792020.0,86.08,86.22,85.99,86.21,792020.0
2019-06-04 11:50:00,86.22,86.26,86.11,86.12,783800.0,86.22,86.26,86.11,86.12,783800.0
2019-06-04 11:55:00,86.13,86.22,86.03,86.06,502540.0,86.13,86.22,86.03,86.06,502540.0
2019-06-04 12:00:00,86.07,86.14,85.95,85.96,579540.0,86.07,86.14,85.95,85.96,579540.0
2019-06-04 12:05:00,85.96,86.07,85.83,85.98,874020.0,85.96,86.07,85.83,85.98,874020.0
2019-06-04 12:10:00,85.97,85.99,85.88,85.94,303700.0,85.97,85.99,85.88,85.94,303700.0
2019-06-04 12:15:00,85.95,85.97,85.75,85.9,399900.0,85.95,85.97,85.75,85.9,399900.0
2019-06-04 12:20:00,85.9,86.06,85.85,86.06,224540.0,85.9,86.06,85.85,86.06,224540.0
2019-06-04 12:25:00,86.05,86.06,85.92,85.98,238120.0,86.05,86.06,85.92,85.98,238120.0
2019-06-04 12:30:00,85.99,86.07,85.86,85.9,296320.0,85.99,86.07,85.86,85.9,296320.0
2019-06-04 12:35:00,85.91,85.97,85.85,85.96,185840.0,85.91,85.97,85.85,85.96,185840.0
2019-06-04 12:40:00,85.97,86.08,85.95,86.05,180780.0,85.97,86.08,85.95,86.05,180780.0
2019-06-04 12:45:00,86.03,86.15,86.01,86.14,231180.0,86.03,86.15,86.01,86.14,231180.0
2019-06-04 12:50:00,86.15,86.2,86.13,86.17,288760.0,86.15,86.2,86.13,86.17,288760.0
2019-06-04 12:55:00,86.17,86.24,86.1,86.15,519220.0,86.17,86.24,86.1,86.15,519220.0
2019-06-04 13:00:00,86.17,86.24,86.15,86.21,455660.0,86.17,86.24,86.15,86.21,455660.0
2019-06-04 13:05:00,86.2,86.3,86.2,86.28,457420.0,86.2,86.3,86.2,86.28,457420.0
2019-06-04 13:10:00,86.28,86.3,86.11,86.15,560000.0,86.28,86.3,86.11,86.15,560000.0
2019-06-04 13:15:00,86.13,86.13,86.03,86.09,394740.0,86.13,86.13,86.03,86.09,394740.0
2019-06-04 13:20:00,86.08,86.13,86.03,86.12,173440.0,86.08,86.13,86.03,86.12,173440.0
2019-06-04 13:25:00,86.12,86.24,86.11,86.21,250120.0,86.12,86.24,86.11,86.21,250120.0
2019-06-04 13:30:00,86.23,86.29,86.16,86.27,486840.0,86.23,86.29,86.16,86.27,486840.0
2019-06-04 13:35:00,86.27,86.4,86.2,86.25,499880.0,86.27,86.4,86.2,86.25,499880.0
2019-06-04 13:40:00,86.23,86.3,86.2,86.21,363740.0,86.23,86.3,86.2,86.21,363740.0
2019-06-04 13:45:00,86.2,86.27,86.19,86.25,404500.0,86.2,86.27,86.19,86.25,404500.0
2019-06-04 13:50:00,86.27,86.3,86.2,86.25,153980.0,86.27,86.3,86.2,86.25,153980.0
2019-06-04 13:55:00,86.26,86.39,86.23,86.35,257580.0,86.26,86.39,86.23,86.35,257580.0
2019-06-04 14:00:00,86.34,86.36,86.3,86.33,216360.0,86.34,86.36,86.3,86.33,216360.0
2019-06-04 14:05:00,86.31,86.32,86.13,86.19,377640.0,86.31,86.32,86.13,86.19,377640.0
2019-06-04 14:10:00,86.23,86.23,86.13,86.15,143560.0,86.23,86.23,86.13,86.15,143560.0
2019-06-04 14:15:00,86.18,86.18,86.06,86.11,437640.0,86.18,86.18,86.06,86.11,437640.0
2019-06-04 14:20:00,86.13,86.22,86.07,86.22,227620.0,86.13,86.22,86.07,86.22,227620.0
2019-06-04 14:25:00,86.22,86.25,86.16,86.25,324400.0,86.22,86.25,86.16,86.25,324400.0
2019-06-04 14:30:00,86.21,86.25,86.13,86.13,130220.0,86.21,86.25,86.13,86.13,130220.0
2019-06-04 14:35:00,86.15,86.2,86.08,86.14,264440.0,86.15,86.2,86.08,86.14,264440.0
2019-06-04 14:40:00,86.16,86.24,86.13,86.21,189900.0,86.16,86.24,86.13,86.21,189900.0
2019-06-04 14:45:00,86.22,86.24,86.18,86.22,174880.0,86.22,86.24,86.18,86.22,174880.0
2019-06-04 14:50:00,86.22,86.22,86.12,86.19,236840.0,86.22,86.22,86.12,86.19,236840.0
2019-06-04 14:55:00,86.19,86.23,86.08,86.09,332000.0,86.19,86.23,86.08,86.09,332000.0
2019-06-04 15:00:00,86.08,86.19,86.08,86.15,257420.0,86.08,86.19,86.08,86.15,257420.0
2019-06-04 15:05:00,86.15,86.19,86.13,86.19,124120.0,86.15,86.19,86.13,86.19,124120.0
2019-06-04 15:10:00,86.18,86.25,86.18,86.23,291200.0,86.18,86.25,86.18,86.23,291200.0
2019-06-04 15:15:00,86.25,86.27,86.16,86.2,328980.0,86.25,86.27,86.16,86.2,328980.0
2019-06-04 15:20:00,86.21,86.24,86.16,86.23,299380.0,86.21,86.24,86.16,86.23,299380.0
2019-06-04 15:25:00,86.25,86.25,86.17,86.21,242340.0,86.25,86.25,86.17,86.21,242340.0
2019-06-04 15:30:00,86.22,86.22,86.08,86.18,353600.0,86.22,86.22,86.08,86.18,353600.0
2019-06-04 15:35:00,86.18,86.21,86.1,86.2,321540.0,86.18,86.21,86.1,86.2,321540.0
2019-06-04 15:40:00,86.2,86.22,86.09,86.11,558520.0,86.2,86.22,86.09,86.11,558520.0
2019-06-04 15:45:00,86.09,86.24,86.06,86.22,873920.0,86.09,86.24,86.06,86.22,873920.0
2019-06-04 15:50:00,86.22,86.35,86.21,86.35,889000.0,86.22,86.35,86.21,86.35,889000.0
2019-06-04 15:55:00,86.32,86.54,86.29,86.51,2093520.0,86.32,86.54,86.29,86.51,2093520.0
2019-06-05 09:30:00,87.47,87.6,86.75,87.0,3712060.0,87.47,87.6,86.75,87.0,3712060.0
2019-06-05 09:35:00,86.96,87.4,86.96,87.18,1324080.0,86.96,87.4,86.96,87.18,1324080.0
2019-06-05 09:40:00,87.18,87.23,86.83,86.83,1639380.0,87.18,87.23,86.83,86.83,1639380.0
2019-06-05 09:45:00,86.82,86.93,86.6,86.8,1705840.0,86.82,86.93,86.6,86.8,1705840.0
2019-06-05 09:50:00,86.83,86.85,86.3,86.51,1262700.0,86.83,86.85,86.3,86.51,1262700.0
2019-06-05 09:55:00,86.49,86.74,86.46,86.7,936320.0,86.49,86.74,86.46,86.7,936320.0
2019-06-05 10:00:00,86.65,86.82,86.38,86.49,1251880.0,86.65,86.82,86.38,86.49,1251880.0
2019-06-05 10:05:00,86.51,86.53,86.26,86.38,801000.0,86.51,86.53,86.26,86.38,801000.0
2019-06-05 10:10:00,86.37,86.45,86.08,86.14,916440.0,86.37,86.45,86.08,86.14,916440.0
2019-06-05 10:15:00,86.16,86.25,86.09,86.22,604420.0,86.16,86.25,86.09,86.22,604420.0
2019-06-05 10:20:00,86.22,86.26,85.96,86.15,875540.0,86.22,86.26,85.96,86.15,875540.0
2019-06-05 10:25:00,86.18,86.18,85.95,85.99,530120.0,86.18,86.18,85.95,85.99,530120.0
2019-06-05 10:30:00,85.99,85.99,85.76,85.9,756400.0,85.99,85.99,85.76,85.9,756400.0
2019-06-05 10:35:00,85.9,86.01,85.8,85.99,633940.0,85.9,86.01,85.8,85.99,633940.0
2019-06-05 10:40:00,86.01,86.18,85.98,86.11,579880.0,86.01,86.18,85.98,86.11,579880.0
2019-06-05 10:45:00,86.11,86.15,85.87,85.9,614100.0,86.11,86.15,85.87,85.9,614100.0
2019-06-05 10:50:00,85.91,85.99,85.77,85.9,658120.0,85.91,85.99,85.77,85.9,658120.0
2019-06-05 10:55:00,85.9,86.06,85.87,86.05,578760.0,85.9,86.06,85.87,86.05,578760.0
2019-06-05 11:00:00,86.05,86.21,85.97,86.17,636940.0,86.05,86.21,85.97,86.17,636940.0
2019-06-05 11:05:00,86.2,86.34,86.09,86.15,654600.0,86.2,86.34,86.09,86.15,654600.0
2019-06-05 11:10:00,86.15,86.36,86.12,86.31,444900.0,86.15,86.36,86.12,86.31,444900.0
2019-06-05 11:15:00,86.33,86.36,86.21,86.31,431420.0,86.33,86.36,86.21,86.31,431420.0
2019-06-05 11:20:00,86.34,86.58,86.3,86.5,907220.0,86.34,86.58,86.3,86.5,907220.0
2019-06-05 11:25:00,86.48,86.7,86.31,86.65,729560.0,86.48,86.7,86.31,86.65,729560.0
2019-06-05 11:30:00,86.64,86.75,86.59,86.68,637560.0,86.64,86.75,86.59,86.68,637560.0
2019-06-05 11:35:00,86.73,86.85,86.65,86.8,542700.0,86.73,86.85,86.65,86.8,542700.0
2019-06-05 11:40:00,86.78,86.91,86.66,86.81,583700.0,86.78,86.91,86.66,86.81,583700.0
2019-06-05 11:45:00,86.79,86.89,86.67,86.72,515620.0,86.79,86.89,86.67,86.72,515620.0
2019-06-05 11:50:00,86.72,86.8,86.63,86.72,367180.0,86.72,86.8,86.63,86.72,367180.0
2019-06-05 11:55:00,86.77,86.92,86.74,86.91,313020.0,86.77,86.92,86.74,86.91,313020.0
2019-06-05 12:00:00,86.92,86.98,86.7,86.78,600000.0,86.92,86.98,86.7,86.78,600000.0
2019-06-05 12:05:00,86.8,86.8,86.68,86.73,118740.0,86.8,86.8,86.68,86.73,118740.0
2019-06-05 12:10:00,86.72,86.72,86.49,86.53,320980.0,86.72,86.72,86.49,86.53,320980.0
2019-06-05 12:15:00,86.5,86.56,86.41,86.49,349760.0,86.5,86.56,86.41,86.49,349760.0
2019-06-05 12:20:00,86.52,86.57,86.42,86.44,183280.0,86.52,86.57,86.42,86.44,183280.0
2019-06-05 12:25:00,86.44,86.57,86.43,86.54,305000.0,86.44,86.57,86.43,86.54,305000.0
2019-06-05 12:30:00,86.51,86.54,86.24,86.32,428240.0,86.51,86.54,86.24,86.32,428240.0
2019-06-05 12:35:00,86.31,86.4,86.31,86.35,129000.0,86.31,86.4,86.31,86.35,129000.0
2019-06-05 12:40:00,86.35,86.49,86.33,86.48,123940.0,86.35,86.49,86.33,86.48,123940.0
2019-06-05 12:45:00,86.48,86.5,86.37,86.41,128520.0,86.48,86.5,86.37,86.41,128520.0
2019-06-05 12:50:00,86.41,86.57,86.36,86.54,230460.0,86.41,86.57,86.36,86.54,230460.0
2019-06-05 12:55:00,86.56,86.56,86.45,86.46,150060.0,86.56,86.56,86.45,86.46,150060.0
2019-06-05 13:00:00,86.45,86.57,86.44,86.54,160340.0,86.45,86.57,86.44,86.54,160340.0
2019-06-05 13:05:00,86.55,86.67,86.55,86.67,383040.0,86.55,86.67,86.55,86.67,383040.0
2019-06-05 13:10:00,86.68,86.79,86.66,86.7,412600.0,86.68,86.79,86.66,86.7,412600.0
2019-06-05 13:15:00,86.72,86.75,86.69,86.72,146840.0,86.72,86.75,86.69,86.72,146840.0
2019-06-05 13:20:00,86.73,86.75,86.65,86.67,117080.0,86.73,86.75,86.65,86.67,117080.0
2019-06-05 13:25:00,86.68,86.72,86.55,86.62,385120.0,86.68,86.72,86.55,86.62,385120.0
2019-06-05 13:30:00,86.63,86.63,86.5,86.62,144880.0,86.63,86.63,86.5,86.62,144880.0
2019-06-05 13:35:00,86.61,86.73,86.55,86.71,319620.0,86.61,86.73,86.55,86.71,319620.0
2019-06-05 13:40:00,86.72,86.73,86.64,86.7,132040.0,86.72,86.73,86.64,86.7,132040.0
2019-06-05 13:45:00,86.72,86.74,86.68,86.73,164260.0,86.72,86.74,86.68,86.73,164260.0
2019-06-05 13:50:00,86.7,86.73,86.64,86.66,326960.0,86.7,86.73,86.64,86.66,326960.0
2019-06-05 13:55:00,86.64,86.74,86.62,86.73,137700.0,86.64,86.74,86.62,86.73,137700.0
2019-06-05 14:00:00,86.71,86.73,86.67,86.69,156140.0,86.71,86.73,86.67,86.69,156140.0
2019-06-05 14:05:00,86.71,86.86,86.7,86.85,427120.0,86.71,86.86,86.7,86.85,427120.0
2019-06-05 14:10:00,86.84,86.92,86.84,86.86,488080.0,86.84,86.92,86.84,86.86,488080.0
2019-06-05 14:15:00,86.83,86.88,86.77,86.8,198180.0,86.83,86.88,86.77,86.8,198180.0
2019-06-05 14:20:00,86.8,86.83,86.73,86.77,126760.0,86.8,86.83,86.73,86.77,126760.0
2019-06-05 14:25:00,86.79,86.79,86.74,86.78,81440.0,86.79,86.79,86.74,86.78,81440.0
2019-06-05 14:30:00,86.76,86.9,86.76,86.84,433660.0,86.76,86.9,86.76,86.84,433660.0
2019-06-05 14:35:00,86.88,86.92,86.83,86.85,236480.0,86.88,86.92,86.83,86.85,236480.0
2019-06-05 14:40:00,86.85,86.88,86.81,86.81,172500.0,86.85,86.88,86.81,86.81,172500.0
2019-06-05 14:45:00,86.84,86.9,86.76,86.79,125780.0,86.84,86.9,86.76,86.79,125780.0
2019-06-05 14:50:00,86.79,86.79,86.63,86.65,479040.0,86.79,86.79,86.63,86.65,479040.0
2019-06-05 14:55:00,86.66,86.78,86.64,86.77,221020.0,86.66,86.78,86.64,86.77,221020.0
2019-06-05 15:00:00,86.74,86.74,86.7,86.73,83240.0,86.74,86.74,86.7,86.73,83240.0
2019-06-05 15:05:00,86.73,86.75,86.63,86.65,117680.0,86.73,86.75,86.63,86.65,117680.0
2019-06-05 15:10:00,86.67,86.72,86.64,86.68,152060.0,86.67,86.72,86.64,86.68,152060.0
2019-06-05 15:15:00,86.66,86.74,86.65,86.72,239380.0,86.66,86.74,86.65,86.72,239380.0
2019-06-05 15:20:00,86.74,86.83,86.7,86.81,428320.0,86.74,86.83,86.7,86.81,428320.0
2019-06-05 15:25:00,86.82,86.87,86.71,86.72,352640.0,86.82,86.87,86.71,86.72,352640.0
2019-06-05 15:30:00,86.71,86.73,86.52,86.57,539640.0,86.71,86.73,86.52,86.57,539640.0
2019-06-05 15:35:00,86.58,86.59,86.44,86.5,545140.0,86.58,86.59,86.44,86.5,545140.0
2019-06-05 15:40:00,86.5,86.55,86.4,86.53,460620.0,86.5,86.55,86.4,86.53,460620.0
2019-06-05 15:45:00,86.56,86.65,86.55,86.62,447920.0,86.56,86.65,86.55,86.62,447920.0
2019-06-05 15:50:00,86.62,86.88,86.62,86.87,1126700.0,86.62,86.88,86.62,86.87,1126700.0
2019-06-05 15:55:00,86.89,87.0,86.88,86.97,1779820.0,86.89,87.0,86.88,86.97,1779820.0
2019-06-06 09:30:00,86.94,86.99,86.42,86.5,2047260.0,86.94,86.99,86.42,86.5,2047260.0
2019-06-06 09:35:00,86.5,87.14,86.31,86.91,1749480.0,86.5,87.14,86.31,86.91,1749480.0
2019-06-06 09:40:00,86.96,87.12,86.75,86.84,1187080.0,86.96,87.12,86.75,86.84,1187080.0
2019-06-06 09:45:00,86.81,86.83,86.61,86.75,705400.0,86.81,86.83,86.61,86.75,705400.0
2019-06-06 09:50:00,86.75,86.88,86.48,86.55,532480.0,86.75,86.88,86.48,86.55,532480.0
2019-06-06 09:55:00,86.54,86.71,86.51,86.53,506520.0,86.54,86.71,86.51,86.53,506520.0
2019-06-06 10:00:00,86.56,86.76,86.52,86.69,505340.0,86.56,86.76,86.52,86.69,505340.0
2019-06-06 10:05:00,86.7,86.88,86.67,86.7,481660.0,86.7,86.88,86.67,86.7,481660.0
2019-06-06 10:10:00,86.7,86.76,86.51,86.6,530140.0,86.7,86.76,86.51,86.6,530140.0
2019-06-06 10:15:00,86.62,86.66,86.55,86.59,191440.0,86.62,86.66,86.55,86.59,191440.0
2019-06-06 10:20:00,86.58,86.63,86.55,86.59,278100.0,86.58,86.63,86.55,86.59,278100.0
2019-06-06 10:25:00,86.57,86.58,86.42,86.48,427960.0,86.57,86.58,86.42,86.48,427960.0
2019-06-06 10:30:00,86.45,86.57,86.32,86.56,566400.0,86.45,86.57,86.32,86.56,566400.0
2019-06-06 10:35:00,86.58,86.72,86.57,86.69,576920.0,86.58,86.72,86.57,86.69,576920.0
2019-06-06 10:40:00,86.69,86.83,86.63,86.78,454420.0,86.69,86.83,86.63,86.78,454420.0
2019-06-06 10:45:00,86.78,86.88,86.78,86.88,590480.0,86.78,86.88,86.78,86.88,590480.0
2019-06-06 10:50:00,86.87,86.95,86.85,86.88,566300.0,86.87,86.95,86.85,86.88,566300.0
2019-06-06 10:55:00,86.87,86.88,86.73,86.74,313300.0,86.87,86.88,86.73,86.74,313300.0
2019-06-06 11:00:00,86.73,86.84,86.7,86.75,425840.0,86.73,86.84,86.7,86.75,425840.0
2019-06-06 11:05:00,86.74,86.95,86.71,86.94,469140.0,86.74,86.95,86.71,86.94,469140.0
2019-06-06 11:10:00,86.91,86.97,86.85,86.97,279080.0,86.91,86.97,86.85,86.97,279080.0
2019-06-06 11:15:00,86.97,87.0,86.89,87.0,260020.0,86.97,87.0,86.89,87.0,260020.0
2019-06-06 11:20:00,87.01,87.03,86.89,86.93,514700.0,87.01,87.03,86.89,86.93,514700.0
2019-06-06 11:25:00,86.94,87.0,86.93,86.98,220340.0,86.94,87.0,86.93,86.98,220340.0
2019-06-06 11:30:00,86.97,87.02,86.95,86.96,238920.0,86.97,87.02,86.95,86.96,238920.0
2019-06-06 11:35:00,86.95,86.97,86.87,86.89,436760.0,86.95,86.97,86.87,86.89,436760.0
2019-06-06 11:40:00,86.89,87.0,86.86,86.86,357800.0,86.89,87.0,86.86,86.86,357800.0
2019-06-06 11:45:00,86.88,86.94,86.73,86.77,701660.0,86.88,86.94,86.73,86.77,701660.0
2019-06-06 11:50:00,86.78,86.86,86.75,86.77,362260.0,86.78,86.86,86.75,86.77,362260.0
2019-06-06 11:55:00,86.76,86.79,86.68,86.73,291720.0,86.76,86.79,86.68,86.73,291720.0
2019-06-06 12:00:00,86.73,86.85,86.73,86.83,241900.0,86.73,86.85,86.73,86.83,241900.0
2019-06-06 12:05:00,86.8,86.81,86.73,86.76,167180.0,86.8,86.81,86.73,86.76,167180.0
2019-06-06 12:10:00,86.76,86.83,86.72,86.76,248720.0,86.76,86.83,86.72,86.76,248720.0
2019-06-06 12:15:00,86.75,86.87,86.75,86.82,292260.0,86.75,86.87,86.75,86.82,292260.0
2019-06-06 12:20:00,86.83,86.84,86.75,86.77,168740.0,86.83,86.84,86.75,86.77,168740.0
2019-06-06 12:25:00,86.77,86.85,86.74,86.85,307320.0,86.77,86.85,86.74,86.85,307320.0
2019-06-06 12:30:00,86.82,86.92,86.81,86.9,296860.0,86.82,86.92,86.81,86.9,296860.0
2019-06-06 12:35:00,86.9,86.92,86.86,86.89,134700.0,86.9,86.92,86.86,86.89,134700.0
2019-06-06 12:40:00,86.88,86.9,86.85,86.86,139480.0,86.88,86.9,86.85,86.86,139480.0
2019-06-06 12:45:00,86.86,87.08,86.85,87.06,611160.0,86.86,87.08,86.85,87.06,611160.0
2019-06-06 12:50:00,87.06,87.06,86.92,86.95,320660.0,87.06,87.06,86.92,86.95,320660.0
2019-06-06 12:55:00,86.96,86.99,86.92,86.95,99700.0,86.96,86.99,86.92,86.95,99700.0
2019-06-06 13:00:00,86.98,87.0,86.91,86.92,153060.0,86.98,87.0,86.91,86.92,153060.0
2019-06-06 13:05:00,86.9,86.92,86.79,86.82,442560.0,86.9,86.92,86.79,86.82,442560.0
2019-06-06 13:10:00,86.81,86.88,86.8,86.85,193660.0,86.81,86.88,86.8,86.85,193660.0
2019-06-06 13:15:00,86.86,86.87,86.8,86.84,201320.0,86.86,86.87,86.8,86.84,201320.0
2019-06-06 13:20:00,86.82,86.84,86.69,86.83,551340.0,86.82,86.84,86.69,86.83,551340.0
2019-06-06 13:25:00,86.81,86.81,86.77,86.77,105240.0,86.81,86.81,86.77,86.77,105240.0
2019-06-06 13:30:00,86.79,86.86,86.78,86.83,214600.0,86.79,86.86,86.78,86.83,214600.0
2019-06-06 13:35:00,86.85,86.85,86.8,86.82,154940.0,86.85,86.85,86.8,86.82,154940.0
2019-06-06 13:40:00,86.83,86.83,86.79,86.81,57540.0,86.83,86.83,86.79,86.81,57540.0
2019-06-06 13:45:00,86.84,86.89,86.83,86.85,126580.0,86.84,86.89,86.83,86.85,126580.0
2019-06-06 13:50:00,86.85,86.93,86.85,86.92,74620.0,86.85,86.93,86.85,86.92,74620.0
2019-06-06 13:55:00,86.92,86.92,86.86,86.86,204980.0,86.92,86.92,86.86,86.86,204980.0
2019-06-06 14:00:00,86.86,86.88,86.78,86.88,279320.0,86.86,86.88,86.78,86.88,279320.0
2019-06-06 14:05:00,86.87,86.98,86.86,86.95,324940.0,86.87,86.98,86.86,86.95,324940.0
2019-06-06 14:10:00,86.96,87.02,86.93,87.0,516760.0,86.96,87.02,86.93,87.0,516760.0
2019-06-06 14:15:00,86.99,87.0,86.95,86.97,242840.0,86.99,87.0,86.95,86.97,242840.0
2019-06-06 14:20:00,86.97,87.07,86.97,87.07,492340.0,86.97,87.07,86.97,87.07,492340.0
2019-06-06 14:25:00,87.07,87.11,86.98,87.03,405840.0,87.07,87.11,86.98,87.03,405840.0
2019-06-06 14:30:00,87.04,87.4,87.02,87.35,1205060.0,87.04,87.4,87.02,87.35,1205060.0
2019-06-06 14:35:00,87.37,87.37,87.16,87.22,671200.0,87.37,87.37,87.16,87.22,671200.0
2019-06-06 14:40:00,87.23,87.44,87.18,87.4,971560.0,87.23,87.44,87.18,87.4,971560.0
2019-06-06 14:45:00,87.41,87.45,87.2,87.22,576200.0,87.41,87.45,87.2,87.22,576200.0
2019-06-06 14:50:00,87.23,87.32,87.21,87.26,188320.0,87.23,87.32,87.21,87.26,188320.0
2019-06-06 14:55:00,87.24,87.28,87.17,87.27,223480.0,87.24,87.28,87.17,87.27,223480.0
2019-06-06 15:00:00,87.26,87.39,87.26,87.33,437360.0,87.26,87.39,87.26,87.33,437360.0
2019-06-06 15:05:00,87.33,87.39,87.29,87.32,306280.0,87.33,87.39,87.29,87.32,306280.0
2019-06-06 15:10:00,87.31,87.44,87.31,87.44,318340.0,87.31,87.44,87.31,87.44,318340.0
2019-06-06 15:15:00,87.45,87.69,87.43,87.63,1109860.0,87.45,87.69,87.43,87.63,1109860.0
2019-06-06 15:20:00,87.63,87.66,87.56,87.6,370260.0,87.63,87.66,87.56,87.6,370260.0
2019-06-06 15:25:00,87.6,87.67,87.59,87.64,439720.0,87.6,87.67,87.59,87.64,439720.0
2019-06-06 15:30:00,87.63,87.88,87.53,87.87,867140.0,87.63,87.88,87.53,87.87,867140.0
2019-06-06 15:35:00,87.84,87.92,87.74,87.84,1002780.0,87.84,87.92,87.74,87.84,1002780.0
2019-06-06 15:40:00,87.82,87.89,87.77,87.85,611500.0,87.82,87.89,87.77,87.85,611500.0
2019-06-06 15:45:00,87.84,87.9,87.77,87.88,918060.0,87.84,87.9,87.77,87.88,918060.0
2019-06-06 15:50:00,87.89,88.0,87.8,87.83,1054260.0,87.89,88.0,87.8,87.83,1054260.0
2019-06-06 15:55:00,87.84,87.85,87.62,87.73,1519940.0,87.84,87.85,87.62,87.73,1519940.0
2019-06-07 09:30:00,88.12,88.35,87.97,88.14,2505120.0,88.12,88.35,87.97,88.14,2505120.0
2019-06-07 09:35:00,88.15,88.76,88.08,88.75,1815520.0,88.15,88.76,88.08,88.75,1815520.0
2019-06-07 09:40:00,88.75,88.9,88.59,88.69,2186020.0,88.75,88.9,88.59,88.69,2186020.0
2019-06-07 09:45:00,88.73,89.08,88.67,89.06,1589360.0,88.73,89.08,88.67,89.06,1589360.0
2019-06-07 09:50:00,89.07,89.1,88.93,88.99,932320.0,89.07,89.1,88.93,88.99,932320.0
2019-06-07 09:55:00,89.0,89.13,88.98,89.09,859860.0,89.0,89.13,88.98,89.09,859860.0
2019-06-07 10:00:00,89.11,89.27,89.1,89.23,1163900.0,89.11,89.27,89.1,89.23,1163900.0
2019-06-07 10:05:00,89.22,89.4,89.22,89.33,1020160.0,89.22,89.4,89.22,89.33,1020160.0
2019-06-07 10:10:00,89.36,89.4,89.27,89.27,733240.0,89.36,89.4,89.27,89.27,733240.0
2019-06-07 10:15:00,89.31,89.48,89.29,89.4,662440.0,89.31,89.48,89.29,89.4,662440.0
2019-06-07 10:20:00,89.44,89.44,89.31,89.41,803380.0,89.44,89.44,89.31,89.41,803380.0
2019-06-07 10:25:00,89.44,89.72,89.34,89.69,1009180.0,89.44,89.72,89.34,89.69,1009180.0
2019-06-07 10:30:00,89.73,90.0,89.7,89.99,1582920.0,89.73,90.0,89.7,89.99,1582920.0
2019-06-07 10:35:00,90.0,90.1,89.89,89.89,1097900.0,90.0,90.1,89.89,89.89,1097900.0
2019-06-07 10:40:00,89.89,90.05,89.87,89.97,582120.0,89.89,90.05,89.87,89.97,582120.0
2019-06-07 10:45:00,89.97,89.97,89.76,89.83,708440.0,89.97,89.97,89.76,89.83,708440.0
2019-06-07 10:50:00,89.83,89.96,89.78,89.8,545560.0,89.83,89.96,89.78,89.8,545560.0
2019-06-07 10:55:00,89.79,90.18,89.79,90.16,1261580.0,89.79,90.18,89.79,90.16,1261580.0
2019-06-07 11:00:00,90.17,90.29,90.07,90.07,1071420.0,90.17,90.29,90.07,90.07,1071420.0
2019-06-07 11:05:00,90.12,90.12,89.88,89.95,939100.0,90.12,90.12,89.88,89.95,939100.0
2019-06-07 11:10:00,89.98,90.05,89.82,89.87,681000.0,89.98,90.05,89.82,89.87,681000.0
2019-06-07 11:15:00,89.85,90.0,89.83,89.94,659440.0,89.85,90.0,89.83,89.94,659440.0
2019-06-07 11:20:00,89.96,89.97,89.83,89.84,548280.0,89.96,89.97,89.83,89.84,548280.0
2019-06-07 11:25:00,89.83,89.9,89.7,89.74,683160.0,89.83,89.9,89.7,89.74,683160.0
2019-06-07 11:30:00,89.76,89.81,89.63,89.69,602640.0,89.76,89.81,89.63,89.69,602640.0
2019-06-07 11:35:00,89.7,89.77,89.63,89.74,379320.0,89.7,89.77,89.63,89.74,379320.0
2019-06-07 11:40:00,89.75,90.0,89.75,89.91,697200.0,89.75,90.0,89.75,89.91,697200.0
2019-06-07 11:45:00,89.93,90.0,89.87,90.0,426380.0,89.93,90.0,89.87,90.0,426380.0
2019-06-07 11:50:00,89.99,90.04,89.89,89.91,479220.0,89.99,90.04,89.89,89.91,479220.0
2019-06-07 11:55:00,89.92,90.0,89.9,89.92,396960.0,89.92,90.0,89.9,89.92,396960.0
2019-06-07 12:00:00,89.9,89.96,89.81,89.89,354620.0,89.9,89.96,89.81,89.89,354620.0
2019-06-07 12:05:00,89.89,89.99,89.87,89.93,372200.0,89.89,89.99,89.87,89.93,372200.0
2019-06-07 12:10:00,89.94,90.0,89.88,89.92,472940.0,89.94,90.0,89.88,89.92,472940.0
2019-06-07 12:15:00,89.92,89.96,89.89,89.92,287960.0,89.92,89.96,89.89,89.92,287960.0
2019-06-07 12:20:00,89.91,89.98,89.89,89.96,193460.0,89.91,89.98,89.89,89.96,193460.0
2019-06-07 12:25:00,89.96,89.99,89.9,89.99,275500.0,89.96,89.99,89.9,89.99,275500.0
2019-06-07 12:30:00,90.0,90.11,90.0,90.11,697880.0,90.0,90.11,90.0,90.11,697880.0
2019-06-07 12:35:00,90.11,90.12,89.87,89.89,705320.0,90.11,90.12,89.87,89.89,705320.0
2019-06-07 12:40:00,89.91,89.98,89.87,89.97,482240.0,89.91,89.98,89.87,89.97,482240.0
2019-06-07 12:45:00,89.96,90.03,89.92,90.03,245200.0,89.96,90.03,89.92,90.03,245200.0
2019-06-07 12:50:00,90.03,90.05,89.99,90.04,257340.0,90.03,90.05,89.99,90.04,257340.0
2019-06-07 12:55:00,90.04,90.16,90.02,90.1,603660.0,90.04,90.16,90.02,90.1,603660.0
2019-06-07 13:00:00,90.09,90.19,90.08,90.15,268300.0,90.09,90.19,90.08,90.15,268300.0
2019-06-07 13:05:00,90.15,90.17,90.07,90.09,143680.0,90.15,90.17,90.07,90.09,143680.0
2019-06-07 13:10:00,90.08,90.08,89.98,90.06,347080.0,90.08,90.08,89.98,90.06,347080.0
2019-06-07 13:15:00,90.05,90.1,90.02,90.1,323860.0,90.05,90.1,90.02,90.1,323860.0
2019-06-07 13:20:00,90.1,90.13,89.91,89.97,490820.0,90.1,90.13,89.91,89.97,490820.0
2019-06-07 13:25:00,89.97,90.0,89.91,89.93,295040.0,89.97,90.0,89.91,89.93,295040.0
2019-06-07 13:30:00,89.95,90.03,89.93,89.94,300280.0,89.95,90.03,89.93,89.94,300280.0
2019-06-07 13:35:00,89.96,90.08,89.96,90.08,151700.0,89.96,90.08,89.96,90.08,151700.0
2019-06-07 13:40:00,90.07,90.09,90.0,90.08,166860.0,90.07,90.09,90.0,90.08,166860.0
2019-06-07 13:45:00,90.07,90.07,89.98,89.99,119280.0,90.07,90.07,89.98,89.99,119280.0
2019-06-07 13:50:00,90.01,90.08,90.0,90.01,204940.0,90.01,90.08,90.0,90.01,204940.0
2019-06-07 13:55:00,90.03,90.08,90.01,90.07,225980.0,90.03,90.08,90.01,90.07,225980.0
2019-06-07 14:00:00,90.06,90.07,89.98,89.98,136840.0,90.06,90.07,89.98,89.98,136840.0
2019-06-07 14:05:00,89.98,90.01,89.93,89.97,394860.0,89.98,90.01,89.93,89.97,394860.0
2019-06-07 14:10:00,89.94,90.06,89.93,90.06,257860.0,89.94,90.06,89.93,90.06,257860.0
2019-06-07 14:15:00,90.05,90.08,90.02,90.08,259680.0,90.05,90.08,90.02,90.08,259680.0
2019-06-07 14:20:00,90.08,90.16,90.03,90.15,379380.0,90.08,90.16,90.03,90.15,379380.0
2019-06-07 14:25:00,90.15,90.19,90.12,90.17,383800.0,90.15,90.19,90.12,90.17,383800.0
2019-06-07 14:30:00,90.17,90.19,90.1,90.18,341120.0,90.17,90.19,90.1,90.18,341120.0
2019-06-07 14:35:00,90.18,90.21,90.15,90.18,327920.0,90.18,90.21,90.15,90.18,327920.0
2019-06-07 14:40:00,90.19,90.22,90.13,90.16,364400.0,90.19,90.22,90.13,90.16,364400.0
2019-06-07 14:45:00,90.14,90.22,90.07,90.07,409380.0,90.14,90.22,90.07,90.07,409380.0
2019-06-07 14:50:00,90.06,90.12,90.02,90.04,366520.0,90.06,90.12,90.02,90.04,366520.0
2019-06-07 14:55:00,90.03,90.03,89.98,90.0,282800.0,90.03,90.03,89.98,90.0,282800.0
2019-06-07 15:00:00,90.0,90.09,89.99,90.05,379520.0,90.0,90.09,89.99,90.05,379520.0
2019-06-07 15:05:00,90.03,90.07,89.98,90.06,201940.0,90.03,90.07,89.98,90.06,201940.0
2019-06-07 15:10:00,90.05,90.1,90.01,90.09,387700.0,90.05,90.1,90.01,90.09,387700.0
2019-06-07 15:15:00,90.08,90.08,90.04,90.05,198280.0,90.08,90.08,90.04,90.05,198280.0
2019-06-07 15:20:00,90.06,90.18,90.04,90.16,476900.0,90.06,90.18,90.04,90.16,476900.0
2019-06-07 15:25:00,90.17,90.25,90.17,90.22,559220.0,90.17,90.25,90.17,90.22,559220.0
2019-06-07 15:30:00,90.22,90.22,90.14,90.2,518160.0,90.22,90.22,90.14,90.2,518160.0
2019-06-07 15:35:00,90.2,90.23,90.17,90.21,322000.0,90.2,90.23,90.17,90.21,322000.0
2019-06-07 15:40:00,90.22,90.31,90.2,90.22,1005980.0,90.22,90.31,90.2,90.22,1005980.0
2019-06-07 15:45:00,90.22,90.22,90.05,90.13,827460.0,90.22,90.22,90.05,90.13,827460.0
2019-06-07 15:50:00,90.14,90.2,90.1,90.2,916420.0,90.14,90.2,90.1,90.2,916420.0
2019-06-07 15:55:00,90.18,90.29,90.18,90.2,2351840.0,90.18,90.29,90.18,90.2,2351840.0
2019-06-10 09:30:00,91.1,91.75,90.9,91.75,3810160.0,91.1,91.75,90.9,91.75,3810160.0
2019-06-10 09:35:00,91.72,92.2,91.69,92.05,2808980.0,91.72,92.2,91.69,92.05,2808980.0
2019-06-10 09:40:00,92.03,92.44,92.02,92.32,2178040.0,92.03,92.44,92.02,92.32,2178040.0
2019-06-10 09:45:00,92.33,92.39,91.95,92.08,1678660.0,92.33,92.39,91.95,92.08,1678660.0
2019-06-10 09:50:00,92.08,92.25,91.91,92.08,1511080.0,92.08,92.25,91.91,92.08,1511080.0
2019-06-10 09:55:00,92.1,92.25,92.08,92.21,953940.0,92.1,92.25,92.08,92.21,953940.0
2019-06-10 10:00:00,92.22,92.3,92.12,92.3,981940.0,92.22,92.3,92.12,92.3,981940.0
2019-06-10 10:05:00,92.3,92.67,92.3,92.63,1610240.0,92.3,92.67,92.3,92.63,1610240.0
2019-06-10 10:10:00,92.64,93.1,92.6,93.01,1816860.0,92.64,93.1,92.6,93.01,1816860.0
2019-06-10 10:15:00,93.05,93.52,93.03,93.43,1675100.0,93.05,93.52,93.03,93.43,1675100.0
2019-06-10 10:20:00,93.43,93.46,93.21,93.23,1106400.0,93.43,93.46,93.21,93.23,1106400.0
2019-06-10 10:25:00,93.22,93.3,93.09,93.28,1212560.0,93.22,93.3,93.09,93.28,1212560.0
2019-06-10 10:30:00,93.28,93.3,93.15,93.22,689840.0,93.28,93.3,93.15,93.22,689840.0
2019-06-10 10:35:00,93.24,93.26,93.13,93.16,667660.0,93.24,93.26,93.13,93.16,667660.0
2019-06-10 10:40:00,93.16,93.37,93.15,93.35,1033820.0,93.16,93.37,93.15,93.35,1033820.0
2019-06-10 10:45:00,93.36,93.75,93.36,93.71,1704520.0,93.36,93.75,93.36,93.71,1704520.0
2019-06-10 10:50:00,93.69,93.86,93.6,93.77,932700.0,93.69,93.86,93.6,93.77,932700.0
2019-06-10 10:55:00,93.79,93.83,93.66,93.66,643800.0,93.79,93.83,93.66,93.66,643800.0
2019-06-10 11:00:00,93.67,93.75,93.65,93.7,635140.0,93.67,93.75,93.65,93.7,635140.0
2019-06-10 11:05:00,93.72,93.92,93.67,93.89,884840.0,93.72,93.92,93.67,93.89,884840.0
2019-06-10 11:10:00,93.88,94.14,93.88,94.1,1306420.0,93.88,94.14,93.88,94.1,1306420.0
2019-06-10 11:15:00,94.11,94.21,94.01,94.17,834120.0,94.11,94.21,94.01,94.17,834120.0
2019-06-10 11:20:00,94.15,94.15,93.96,94.08,750660.0,94.15,94.15,93.96,94.08,750660.0
2019-06-10 11:25:00,94.08,94.11,93.98,93.98,394280.0,94.08,94.11,93.98,93.98,394280.0
2019-06-10 11:30:00,93.96,94.08,93.91,94.03,499940.0,93.96,94.08,93.91,94.03,499940.0
2019-06-10 11:35:00,94.04,94.17,94.01,94.13,443640.0,94.04,94.17,94.01,94.13,443640.0
2019-06-10 11:40:00,94.13,94.24,94.11,94.14,694580.0,94.13,94.24,94.11,94.14,694580.0
2019-06-10 11:45:00,94.14,94.15,94.0,94.06,603860.0,94.14,94.15,94.0,94.06,603860.0
2019-06-10 11:50:00,94.07,94.12,94.01,94.12,415780.0,94.07,94.12,94.01,94.12,415780.0
2019-06-10 11:55:00,94.12,94.13,94.0,94.0,408600.0,94.12,94.13,94.0,94.0,408600.0
2019-06-10 12:00:00,94.02,94.05,93.86,93.91,839260.0,94.02,94.05,93.86,93.91,839260.0
2019-06-10 12:05:00,93.9,93.95,93.86,93.86,510380.0,93.9,93.95,93.86,93.86,510380.0
2019-06-10 12:10:00,93.87,93.9,93.78,93.78,513920.0,93.87,93.9,93.78,93.78,513920.0
2019-06-10 12:15:00,93.78,93.81,93.7,93.75,580440.0,93.78,93.81,93.7,93.75,580440.0
2019-06-10 12:20:00,93.77,93.79,93.6,93.65,664280.0,93.77,93.79,93.6,93.65,664280.0
2019-06-10 12:25:00,93.65,93.77,93.61,93.73,262940.0,93.65,93.77,93.61,93.73,262940.0
2019-06-10 12:30:00,93.74,93.79,93.52,93.53,591680.0,93.74,93.79,93.52,93.53,591680.0
2019-06-10 12:35:00,93.53,93.57,93.44,93.57,580620.0,93.53,93.57,93.44,93.57,580620.0
2019-06-10 12:40:00,93.57,93.7,93.56,93.67,497940.0,93.57,93.7,93.56,93.67,497940.0
2019-06-10 12:45:00,93.65,93.65,93.54,93.57,364540.0,93.65,93.65,93.54,93.57,364540.0
2019-06-10 12:50:00,93.59,93.65,93.57,93.63,280940.0,93.59,93.65,93.57,93.63,280940.0
2019-06-10 12:55:00,93.63,93.63,93.48,93.48,329540.0,93.63,93.63,93.48,93.48,329540.0
2019-06-10 13:00:00,93.51,93.74,93.51,93.71,429180.0,93.51,93.74,93.51,93.71,429180.0
2019-06-10 13:05:00,93.69,93.77,93.64,93.7,399700.0,93.69,93.77,93.64,93.7,399700.0
2019-06-10 13:10:00,93.67,93.75,93.65,93.68,268220.0,93.67,93.75,93.65,93.68,268220.0
2019-06-10 13:15:00,93.71,93.71,93.59,93.59,249060.0,93.71,93.71,93.59,93.59,249060.0
2019-06-10 13:20:00,93.57,93.65,93.56,93.61,140840.0,93.57,93.65,93.56,93.61,140840.0
2019-06-10 13:25:00,93.61,93.62,93.54,93.58,155960.0,93.61,93.62,93.54,93.58,155960.0
2019-06-10 13:30:00,93.59,93.64,93.54,93.58,187000.0,93.59,93.64,93.54,93.58,187000.0
2019-06-10 13:35:00,93.58,93.61,93.55,93.56,250580.0,93.58,93.61,93.55,93.56,250580.0
2019-06-10 13:40:00,93.56,93.7,93.56,93.58,247980.0,93.56,93.7,93.56,93.58,247980.0
2019-06-10 13:45:00,93.57,93.57,93.47,93.54,341980.0,93.57,93.57,93.47,93.54,341980.0
2019-06-10 13:50:00,93.55,93.63,93.53,93.62,423420.0,93.55,93.63,93.53,93.62,423420.0
2019-06-10 13:55:00,93.61,93.7,93.58,93.65,150820.0,93.61,93.7,93.58,93.65,150820.0
2019-06-10 14:00:00,93.64,93.67,93.47,93.51,435840.0,93.64,93.67,93.47,93.51,435840.0
2019-06-10 14:05:00,93.51,93.61,93.48,93.56,275400.0,93.51,93.61,93.48,93.56,275400.0
2019-06-10 14:10:00,93.55,93.55,93.31,93.37,709780.0,93.55,93.55,93.31,93.37,709780.0
2019-06-10 14:15:00,93.36,93.36,93.08,93.16,864520.0,93.36,93.36,93.08,93.16,864520.0
2019-06-10 14:20:00,93.16,93.46,93.16,93.38,711520.0,93.16,93.46,93.16,93.38,711520.0
2019-06-10 14:25:00,93.4,93.58,93.39,93.53,452840.0,93.4,93.58,93.39,93.53,452840.0
2019-06-10 14:30:00,93.51,93.59,93.48,93.55,260660.0,93.51,93.59,93.48,93.55,260660.0
2019-06-10 14:35:00,93.53,93.53,93.4,93.47,224760.0,93.53,93.53,93.4,93.47,224760.0
2019-06-10 14:40:00,93.5,93.52,93.42,93.45,153140.0,93.5,93.52,93.42,93.45,153140.0
2019-06-10 14:45:00,93.47,93.62,93.47,93.55,404500.0,93.47,93.62,93.47,93.55,404500.0
2019-06-10 14:50:00,93.56,93.63,93.55,93.58,274240.0,93.56,93.63,93.55,93.58,274240.0
2019-06-10 14:55:00,93.59,93.7,93.59,93.63,427260.0,93.59,93.7,93.59,93.63,427260.0
2019-06-10 15:00:00,93.6,93.64,93.54,93.58,218740.0,93.6,93.64,93.54,93.58,218740.0
2019-06-10 15:05:00,93.57,93.65,93.52,93.63,205800.0,93.57,93.65,93.52,93.63,205800.0
2019-06-10 15:10:00,93.62,93.63,93.38,93.38,349160.0,93.62,93.63,93.38,93.38,349160.0
2019-06-10 15:15:00,93.37,93.52,93.35,93.47,311740.0,93.37,93.52,93.35,93.47,311740.0
2019-06-10 15:20:00,93.48,93.51,93.36,93.39,293180.0,93.48,93.51,93.36,93.39,293180.0
2019-06-10 15:25:00,93.39,93.4,93.24,93.26,278840.0,93.39,93.4,93.24,93.26,278840.0
2019-06-10 15:30:00,93.28,93.47,93.22,93.4,607840.0,93.28,93.47,93.22,93.4,607840.0
2019-06-10 15:35:00,93.4,93.4,93.24,93.24,277840.0,93.4,93.4,93.24,93.24,277840.0
2019-06-10 15:40:00,93.24,93.29,93.13,93.17,708900.0,93.24,93.29,93.13,93.17,708900.0
2019-06-10 15:45:00,93.2,93.24,93.1,93.14,549700.0,93.2,93.24,93.1,93.14,549700.0
2019-06-10 15:50:00,93.15,93.22,93.07,93.22,796900.0,93.15,93.22,93.07,93.22,796900.0
2019-06-10 15:55:00,93.2,93.2,92.99,93.03,1889680.0,93.2,93.2,92.99,93.03,1889680.0
2019-06-11 09:30:00,94.16,94.69,93.96,94.44,4159640.0,94.16,94.69,93.96,94.44,4159640.0
2019-06-11 09:35:00,94.42,94.64,93.81,94.02,1619260.0,94.42,94.64,93.81,94.02,1619260.0
2019-06-11 09:40:00,94.0,94.2,93.95,93.95,1241320.0,94.0,94.2,93.95,93.95,1241320.0
2019-06-11 09:45:00,93.95,94.13,93.91,94.09,797940.0,93.95,94.13,93.91,94.09,797940.0
2019-06-11 09:50:00,94.1,94.4,93.91,94.3,1185500.0,94.1,94.4,93.91,94.3,1185500.0
2019-06-11 09:55:00,94.33,94.35,94.1,94.1,903760.0,94.33,94.35,94.1,94.1,903760.0
2019-06-11 10:00:00,94.13,94.45,94.11,94.45,1123800.0,94.13,94.45,94.11,94.45,1123800.0
2019-06-11 10:05:00,94.45,94.46,94.11,94.22,940560.0,94.45,94.46,94.11,94.22,940560.0
2019-06-11 10:10:00,94.2,94.26,94.03,94.15,705820.0,94.2,94.26,94.03,94.15,705820.0
2019-06-11 10:15:00,94.12,94.25,94.11,94.23,551020.0,94.12,94.25,94.11,94.23,551020.0
2019-06-11 10:20:00,94.23,94.31,94.1,94.16,715940.0,94.23,94.31,94.1,94.16,715940.0
2019-06-11 10:25:00,94.16,94.22,94.05,94.21,449200.0,94.16,94.22,94.05,94.21,449200.0
2019-06-11 10:30:00,94.22,94.25,94.05,94.05,339300.0,94.22,94.25,94.05,94.05,339300.0
2019-06-11 10:35:00,94.04,94.08,93.89,94.0,705520.0,94.04,94.08,93.89,94.0,705520.0
2019-06-11 10:40:00,93.99,94.05,93.69,93.73,622700.0,93.99,94.05,93.69,93.73,622700.0
2019-06-11 10:45:00,93.74,93.86,93.57,93.65,791100.0,93.74,93.86,93.57,93.65,791100.0
2019-06-11 10:50:00,93.62,93.62,93.4,93.52,595720.0,93.62,93.62,93.4,93.52,595720.0
2019-06-11 10:55:00,93.54,93.71,93.49,93.66,729560.0,93.54,93.71,93.49,93.66,729560.0
2019-06-11 11:00:00,93.67,93.67,93.45,93.55,441780.0,93.67,93.67,93.45,93.55,441780.0
2019-06-11 11:05:00,93.57,93.68,93.52,93.63,329760.0,93.57,93.68,93.52,93.63,329760.0
2019-06-11 11:10:00,93.58,93.63,93.48,93.48,368780.0,93.58,93.63,93.48,93.48,368780.0
2019-06-11 11:15:00,93.46,93.58,93.36,93.58,558260.0,93.46,93.58,93.36,93.58,558260.0
2019-06-11 11:20:00,93.59,93.65,93.53,93.6,335960.0,93.59,93.65,93.53,93.6,335960.0
2019-06-11 11:25:00,93.58,93.59,93.16,93.27,785660.0,93.58,93.59,93.16,93.27,785660.0
2019-06-11 11:30:00,93.29,93.38,93.07,93.1,591340.0,93.29,93.38,93.07,93.1,591340.0
2019-06-11 11:35:00,93.13,93.25,93.03,93.08,623780.0,93.13,93.25,93.03,93.08,623780.0
2019-06-11 11:40:00,93.08,93.21,93.05,93.18,576700.0,93.08,93.21,93.05,93.18,576700.0
2019-06-11 11:45:00,93.15,93.24,93.13,93.17,328820.0,93.15,93.24,93.13,93.17,328820.0
2019-06-11 11:50:00,93.2,93.38,93.19,93.33,537040.0,93.2,93.38,93.19,93.33,537040.0
2019-06-11 11:55:00,93.33,93.39,93.27,93.27,243600.0,93.33,93.39,93.27,93.27,243600.0
2019-06-11 12:00:00,93.28,93.3,93.03,93.13,587480.0,93.28,93.3,93.03,93.13,587480.0
2019-06-11 12:05:00,93.14,93.14,92.9,93.04,734860.0,93.14,93.14,92.9,93.04,734860.0
2019-06-11 12:10:00,93.01,93.08,92.93,92.99,308760.0,93.01,93.08,92.93,92.99,308760.0
2019-06-11 12:15:00,92.98,93.17,92.92,93.15,316060.0,92.98,93.17,92.92,93.15,316060.0
2019-06-11 12:20:00,93.11,93.27,93.11,93.22,209060.0,93.11,93.27,93.11,93.22,209060.0
2019-06-11 12:25:00,93.2,93.2,93.06,93.08,204600.0,93.2,93.2,93.06,93.08,204600.0
2019-06-11 12:30:00,93.06,93.3,93.06,93.25,318860.0,93.06,93.3,93.06,93.25,318860.0
2019-06-11 12:35:00,93.27,93.28,93.17,93.27,389640.0,93.27,93.28,93.17,93.27,389640.0
2019-06-11 12:40:00,93.26,93.34,93.18,93.25,262100.0,93.26,93.34,93.18,93.25,262100.0
2019-06-11 12:45:00,93.32,93.32,93.16,93.2,217780.0,93.32,93.32,93.16,93.2,217780.0
2019-06-11 12:50:00,93.23,93.25,93.08,93.09,187620.0,93.23,93.25,93.08,93.09,187620.0
2019-06-11 12:55:00,93.09,93.15,93.06,93.07,233000.0,93.09,93.15,93.06,93.07,233000.0
2019-06-11 13:00:00,93.05,93.22,93.01,93.18,303900.0,93.05,93.22,93.01,93.18,303900.0
2019-06-11 13:05:00,93.18,93.21,93.11,93.12,194000.0,93.18,93.21,93.11,93.12,194000.0
2019-06-11 13:10:00,93.13,93.15,93.04,93.14,269860.0,93.13,93.15,93.04,93.14,269860.0
2019-06-11 13:15:00,93.12,93.3,93.12,93.21,336160.0,93.12,93.3,93.12,93.21,336160.0
2019-06-11 13:20:00,93.18,93.28,93.12,93.14,261000.0,93.18,93.28,93.12,93.14,261000.0
2019-06-11 13:25:00,93.13,93.18,93.07,93.15,198580.0,93.13,93.18,93.07,93.15,198580.0
2019-06-11 13:30:00,93.15,93.25,93.06,93.25,225560.0,93.15,93.25,93.06,93.25,225560.0
2019-06-11 13:35:00,93.21,93.34,93.18,93.23,406600.0,93.21,93.34,93.18,93.23,406600.0
2019-06-11 13:40:00,93.22,93.35,93.21,93.34,237900.0,93.22,93.35,93.21,93.34,237900.0
2019-06-11 13:45:00,93.33,93.35,93.25,93.29,244920.0,93.33,93.35,93.25,93.29,244920.0
2019-06-11 13:50:00,93.31,93.6,93.31,93.58,817980.0,93.31,93.6,93.31,93.58,817980.0
2019-06-11 13:55:00,93.58,93.76,93.58,93.66,745580.0,93.58,93.76,93.58,93.66,745580.0
2019-06-11 14:00:00,93.67,93.78,93.66,93.74,574440.0,93.67,93.78,93.66,93.74,574440.0
2019-06-11 14:05:00,93.74,93.74,93.64,93.68,215760.0,93.74,93.74,93.64,93.68,215760.0
2019-06-11 14:10:00,93.7,93.7,93.6,93.68,188280.0,93.7,93.7,93.6,93.68,188280.0
2019-06-11 14:15:00,93.7,93.7,93.56,93.58,219460.0,93.7,93.7,93.56,93.58,219460.0
2019-06-11 14:20:00,93.59,93.64,93.58,93.58,135780.0,93.59,93.64,93.58,93.58,135780.0
2019-06-11 14:25:00,93.59,93.63,93.56,93.58,171800.0,93.59,93.63,93.56,93.58,171800.0
2019-06-11 14:30:00,93.58,93.58,93.42,93.47,328340.0,93.58,93.58,93.42,93.47,328340.0
2019-06-11 14:35:00,93.48,93.48,93.21,93.31,354540.0,93.48,93.48,93.21,93.31,354540.0
2019-06-11 14:40:00,93.3,93.39,93.28,93.35,274380.0,93.3,93.39,93.28,93.35,274380.0
2019-06-11 14:45:00,93.35,93.36,93.23,93.27,234000.0,93.35,93.36,93.23,93.27,234000.0
2019-06-11 14:50:00,93.28,93.3,93.25,93.28,188840.0,93.28,93.3,93.25,93.28,188840.0
2019-06-11 14:55:00,93.29,93.33,93.22,93.28,200160.0,93.29,93.33,93.22,93.28,200160.0
2019-06-11 15:00:00,93.26,93.29,93.13,93.18,260980.0,93.26,93.29,93.13,93.18,260980.0
2019-06-11 15:05:00,93.16,93.35,93.16,93.32,396520.0,93.16,93.35,93.16,93.32,396520.0
2019-06-11 15:10:00,93.32,93.38,93.3,93.33,250680.0,93.32,93.38,93.3,93.33,250680.0
2019-06-11 15:15:00,93.35,93.41,93.33,93.4,141420.0,93.35,93.41,93.33,93.4,141420.0
2019-06-11 15:20:00,93.39,93.44,93.32,93.4,382220.0,93.39,93.44,93.32,93.4,382220.0
2019-06-11 15:25:00,93.41,93.42,93.33,93.37,197880.0,93.41,93.42,93.33,93.37,197880.0
2019-06-11 15:30:00,93.36,93.55,93.31,93.51,540440.0,93.36,93.55,93.31,93.51,540440.0
2019-06-11 15:35:00,93.51,93.54,93.44,93.49,397140.0,93.51,93.54,93.44,93.49,397140.0
2019-06-11 15:40:00,93.48,93.55,93.41,93.43,323480.0,93.48,93.55,93.41,93.43,323480.0
2019-06-11 15:45:00,93.44,93.51,93.41,93.46,355160.0,93.44,93.51,93.41,93.46,355160.0
2019-06-11 15:50:00,93.47,93.47,93.24,93.29,593540.0,93.47,93.47,93.24,93.29,593540.0
2019-06-11 15:55:00,93.26,93.34,93.16,93.19,1766980.0,93.26,93.34,93.16,93.19,1766980.0
2019-06-12 09:30:00,92.7,92.9,92.22,92.44,2353800.0,92.7,92.9,92.22,92.44,2353800.0
2019-06-12 09:35:00,92.45,92.94,92.41,92.94,1261340.0,92.45,92.94,92.41,92.94,1261340.0
2019-06-12 09:40:00,92.93,93.25,92.91,92.98,1333720.0,92.93,93.25,92.91,92.98,1333720.0
2019-06-12 09:45:00,92.98,93.16,92.88,92.88,1121400.0,92.98,93.16,92.88,92.88,1121400.0
2019-06-12 09:50:00,92.9,93.19,92.76,92.85,1212360.0,92.9,93.19,92.76,92.85,1212360.0
2019-06-12 09:55:00,92.84,92.98,92.72,92.9,516680.0,92.84,92.98,92.72,92.9,516680.0
2019-06-12 10:00:00,92.95,93.09,92.89,93.08,344900.0,92.95,93.09,92.89,93.08,344900.0
2019-06-12 10:05:00,93.06,93.09,92.77,92.8,299100.0,93.06,93.09,92.77,92.8,299100.0
2019-06-12 10:10:00,92.81,92.89,92.73,92.75,372360.0,92.81,92.89,92.73,92.75,372360.0
2019-06-12 10:15:00,92.74,92.79,92.62,92.62,353940.0,92.74,92.79,92.62,92.62,353940.0
2019-06-12 10:20:00,92.63,92.73,92.54,92.59,377540.0,92.63,92.73,92.54,92.59,377540.0
2019-06-12 10:25:00,92.6,92.63,92.53,92.58,344480.0,92.6,92.63,92.53,92.58,344480.0
2019-06-12 10:30:00,92.57,92.66,92.34,92.45,760800.0,92.57,92.66,92.34,92.45,760800.0
2019-06-12 10:35:00,92.47,92.73,92.47,92.72,535380.0,92.47,92.73,92.47,92.72,535380.0
2019-06-12 10:40:00,92.7,92.86,92.7,92.83,407780.0,92.7,92.86,92.7,92.83,407780.0
2019-06-12 10:45:00,92.82,93.05,92.8,92.98,521220.0,92.82,93.05,92.8,92.98,521220.0
2019-06-12 10:50:00,92.95,93.02,92.92,92.94,274980.0,92.95,93.02,92.92,92.94,274980.0
2019-06-12 10:55:00,92.9,92.9,92.66,92.68,254780.0,92.9,92.9,92.66,92.68,254780.0
2019-06-12 11:00:00,92.68,92.76,92.63,92.72,286260.0,92.68,92.76,92.63,92.72,286260.0
2019-06-12 11:05:00,92.73,92.84,92.73,92.79,346420.0,92.73,92.84,92.73,92.79,346420.0
2019-06-12 11:10:00,92.78,92.8,92.63,92.66,210600.0,92.78,92.8,92.63,92.66,210600.0
2019-06-12 11:15:00,92.67,92.73,92.67,92.73,51420.0,92.67,92.73,92.67,92.73,51420.0
2019-06-12 11:20:00,92.75,92.76,92.69,92.7,229600.0,92.75,92.76,92.69,92.7,229600.0
2019-06-12 11:25:00,92.71,92.82,92.69,92.73,188740.0,92.71,92.82,92.69,92.73,188740.0
2019-06-12 11:30:00,92.72,92.9,92.71,92.87,146500.0,92.72,92.9,92.71,92.87,146500.0
2019-06-12 11:35:00,92.88,92.9,92.54,92.65,356720.0,92.88,92.9,92.54,92.65,356720.0
2019-06-12 11:40:00,92.59,92.72,92.57,92.7,170960.0,92.59,92.72,92.57,92.7,170960.0
2019-06-12 11:45:00,92.72,92.83,92.63,92.81,271760.0,92.72,92.83,92.63,92.81,271760.0
2019-06-12 11:50:00,92.79,92.86,92.72,92.75,172520.0,92.79,92.86,92.72,92.75,172520.0
2019-06-12 11:55:00,92.74,92.76,92.64,92.65,97300.0,92.74,92.76,92.64,92.65,97300.0
2019-06-12 12:00:00,92.63,92.77,92.63,92.74,196880.0,92.63,92.77,92.63,92.74,196880.0
2019-06-12 12:05:00,92.73,92.83,92.7,92.78,135740.0,92.73,92.83,92.7,92.78,135740.0
2019-06-12 12:10:00,92.77,92.77,92.68,92.71,66260.0,92.77,92.77,92.68,92.71,66260.0
2019-06-12 12:15:00,92.71,92.79,92.67,92.78,100160.0,92.71,92.79,92.67,92.78,100160.0
2019-06-12 12:20:00,92.74,92.85,92.74,92.82,219220.0,92.74,92.85,92.74,92.82,219220.0
2019-06-12 12:25:00,92.84,92.9,92.83,92.83,260420.0,92.84,92.9,92.83,92.83,260420.0
2019-06-12 12:30:00,92.81,92.9,92.8,92.87,146360.0,92.81,92.9,92.8,92.87,146360.0
2019-06-12 12:35:00,92.88,92.89,92.73,92.79,216920.0,92.88,92.89,92.73,92.79,216920.0
2019-06-12 12:40:00,92.82,92.89,92.81,92.86,92000.0,92.82,92.89,92.81,92.86,92000.0
2019-06-12 12:45:00,92.83,92.99,92.83,92.95,256780.0,92.83,92.99,92.83,92.95,256780.0
2019-06-12 12:50:00,92.95,93.01,92.91,93.0,390140.0,92.95,93.01,92.91,93.0,390140.0
2019-06-12 12:55:00,93.01,93.07,92.98,93.02,305780.0,93.01,93.07,92.98,93.02,305780.0
2019-06-12 13:00:00,93.02,93.04,92.96,93.02,173180.0,93.02,93.04,92.96,93.02,173180.0
2019-06-12 13:05:00,93.02,93.2,93.02,93.07,351300.0,93.02,93.2,93.02,93.07,351300.0
2019-06-12 13:10:00,93.05,93.06,92.96,93.02,194640.0,93.05,93.06,92.96,93.02,194640.0
2019-06-12 13:15:00,93.01,93.03,92.98,93.0,103400.0,93.01,93.03,92.98,93.0,103400.0
2019-06-12 13:20:00,93.03,93.05,93.01,93.03,108380.0,93.03,93.05,93.01,93.03,108380.0
2019-06-12 13:25:00,93.0,93.04,92.97,93.03,90000.0,93.0,93.04,92.97,93.03,90000.0
2019-06-12 13:30:00,93.03,93.03,92.91,92.93,126700.0,93.03,93.03,92.91,92.93,126700.0
2019-06-12 13:35:00,92.92,92.96,92.83,92.84,186160.0,92.92,92.96,92.83,92.84,186160.0
2019-06-12 13:40:00,92.83,92.95,92.83,92.94,112540.0,92.83,92.95,92.83,92.94,112540.0
2019-06-12 13:45:00,92.96,92.99,92.93,92.97,115420.0,92.96,92.99,92.93,92.97,115420.0
2019-06-12 13:50:00,92.95,93.04,92.95,93.0,140420.0,92.95,93.04,92.95,93.0,140420.0
2019-06-12 13:55:00,92.96,93.0,92.96,92.99,54000.0,92.96,93.0,92.96,92.99,54000.0
2019-06-12 14:00:00,93.02,93.1,93.0,93.04,223680.0,93.02,93.1,93.0,93.04,223680.0
2019-06-12 14:05:00,93.01,93.02,92.86,92.88,255880.0,93.01,93.02,92.86,92.88,255880.0
2019-06-12 14:10:00,92.89,92.93,92.89,92.92,134820.0,92.89,92.93,92.89,92.92,134820.0
2019-06-12 14:15:00,92.92,92.93,92.8,92.83,158560.0,92.92,92.93,92.8,92.83,158560.0
2019-06-12 14:20:00,92.87,92.87,92.76,92.81,96320.0,92.87,92.87,92.76,92.81,96320.0
2019-06-12 14:25:00,92.81,92.88,92.79,92.85,76100.0,92.81,92.88,92.79,92.85,76100.0
2019-06-12 14:30:00,92.86,92.92,92.83,92.92,80060.0,92.86,92.92,92.83,92.92,80060.0
2019-06-12 14:35:00,92.93,92.95,92.88,92.88,121520.0,92.93,92.95,92.88,92.88,121520.0
2019-06-12 14:40:00,92.87,92.92,92.87,92.92,36200.0,92.87,92.92,92.87,92.92,36200.0
2019-06-12 14:45:00,92.93,93.1,92.93,93.07,256160.0,92.93,93.1,92.93,93.07,256160.0
2019-06-12 14:50:00,93.03,93.07,92.97,93.03,138320.0,93.03,93.07,92.97,93.03,138320.0
2019-06-12 14:55:00,93.03,93.06,93.0,93.0,115200.0,93.03,93.06,93.0,93.0,115200.0
2019-06-12 15:00:00,93.01,93.01,92.93,92.96,162760.0,93.01,93.01,92.93,92.96,162760.0
2019-06-12 15:05:00,92.96,93.04,92.94,93.04,118260.0,92.96,93.04,92.94,93.04,118260.0
2019-06-12 15:10:00,93.05,93.07,93.02,93.04,86560.0,93.05,93.07,93.02,93.04,86560.0
2019-06-12 15:15:00,93.05,93.05,92.96,92.99,80200.0,93.05,93.05,92.96,92.99,80200.0
2019-06-12 15:20:00,93.0,93.06,92.98,92.99,188400.0,93.0,93.06,92.98,92.99,188400.0
2019-06-12 15:25:00,93.0,93.01,92.92,92.93,192900.0,93.0,93.01,92.92,92.93,192900.0
2019-06-12 15:30:00,92.91,92.96,92.85,92.85,429440.0,92.91,92.96,92.85,92.85,429440.0
2019-06-12 15:35:00,92.85,92.86,92.76,92.8,282360.0,92.85,92.86,92.76,92.8,282360.0
2019-06-12 15:40:00,92.8,92.9,92.75,92.77,299080.0,92.8,92.9,92.75,92.77,299080.0
2019-06-12 15:45:00,92.75,92.85,92.73,92.85,277120.0,92.75,92.85,92.73,92.85,277120.0
2019-06-12 15:50:00,92.84,92.94,92.84,92.86,526940.0,92.84,92.94,92.84,92.86,526940.0
2019-06-12 15:55:00,92.9,92.95,92.67,92.76,1088780.0,92.9,92.95,92.67,92.76,1088780.0
2019-06-13 09:30:00,93.34,93.46,93.11,93.25,1482140.0,93.34,93.46,93.11,93.25,1482140.0
2019-06-13 09:35:00,93.27,93.76,93.23,93.7,1231960.0,93.27,93.76,93.23,93.7,1231960.0
2019-06-13 09:40:00,93.66,93.78,93.59,93.64,617680.0,93.66,93.78,93.59,93.64,617680.0
2019-06-13 09:45:00,93.64,93.81,93.61,93.81,930460.0,93.64,93.81,93.61,93.81,930460.0
2019-06-13 09:50:00,93.81,94.16,93.79,94.05,1674340.0,93.81,94.16,93.79,94.05,1674340.0
2019-06-13 09:55:00,94.07,94.12,93.96,93.97,713380.0,94.07,94.12,93.96,93.97,713380.0
2019-06-13 10:00:00,93.99,94.05,93.81,93.83,641800.0,93.99,94.05,93.81,93.83,641800.0
2019-06-13 10:05:00,93.8,93.82,93.51,93.56,1026340.0,93.8,93.82,93.51,93.56,1026340.0
2019-06-13 10:10:00,93.56,93.88,93.56,93.76,844260.0,93.56,93.88,93.56,93.76,844260.0
2019-06-13 10:15:00,93.79,93.86,93.66,93.71,412320.0,93.79,93.86,93.66,93.71,412320.0
2019-06-13 10:20:00,93.71,93.95,93.67,93.91,528800.0,93.71,93.95,93.67,93.91,528800.0
2019-06-13 10:25:00,93.94,93.94,93.81,93.85,526380.0,93.94,93.94,93.81,93.85,526380.0
2019-06-13 10:30:00,93.86,93.88,93.76,93.85,426960.0,93.86,93.88,93.76,93.85,426960.0
2019-06-13 10:35:00,93.85,93.93,93.84,93.84,539340.0,93.85,93.93,93.84,93.84,539340.0
2019-06-13 10:40:00,93.8,93.85,93.68,93.7,438980.0,93.8,93.85,93.68,93.7,438980.0
2019-06-13 10:45:00,93.73,93.76,93.67,93.68,240060.0,93.73,93.76,93.67,93.68,240060.0
2019-06-13 10:50:00,93.68,93.73,93.58,93.73,568180.0,93.68,93.73,93.58,93.73,568180.0
2019-06-13 10:55:00,93.72,93.74,93.53,93.54,505340.0,93.72,93.74,93.53,93.54,505340.0
2019-06-13 11:00:00,93.55,93.7,93.55,93.65,260300.0,93.55,93.7,93.55,93.65,260300.0
2019-06-13 11:05:00,93.64,93.64,93.41,93.42,616480.0,93.64,93.64,93.41,93.42,616480.0
2019-06-13 11:10:00,93.45,93.56,93.44,93.54,338440.0,93.45,93.56,93.44,93.54,338440.0
2019-06-13 11:15:00,93.54,93.55,93.3,93.41,593420.0,93.54,93.55,93.3,93.41,593420.0
2019-06-13 11:20:00,93.42,93.53,93.41,93.44,370840.0,93.42,93.53,93.41,93.44,370840.0
2019-06-13 11:25:00,93.45,93.55,93.45,93.52,273000.0,93.45,93.55,93.45,93.52,273000.0
2019-06-13 11:30:00,93.52,93.62,93.52,93.55,280280.0,93.52,93.62,93.52,93.55,280280.0
2019-06-13 11:35:00,93.54,93.62,93.47,93.6,363940.0,93.54,93.62,93.47,93.6,363940.0
2019-06-13 11:40:00,93.59,93.66,93.59,93.6,312440.0,93.59,93.66,93.59,93.6,312440.0
2019-06-13 11:45:00,93.59,93.67,93.55,93.66,225860.0,93.59,93.67,93.55,93.66,225860.0
2019-06-13 11:50:00,93.65,93.7,93.65,93.66,286180.0,93.65,93.7,93.65,93.66,286180.0
2019-06-13 11:55:00,93.66,93.68,93.6,93.67,216440.0,93.66,93.68,93.6,93.67,216440.0
2019-06-13 12:00:00,93.68,93.68,93.6,93.67,120060.0,93.68,93.68,93.6,93.67,120060.0
2019-06-13 12:05:00,93.66,93.77,93.66,93.72,311240.0,93.66,93.77,93.66,93.72,311240.0
2019-06-13 12:10:00,93.7,93.74,93.67,93.68,130080.0,93.7,93.74,93.67,93.68,130080.0
2019-06-13 12:15:00,93.69,93.72,93.61,93.63,218780.0,93.69,93.72,93.61,93.63,218780.0
2019-06-13 12:20:00,93.64,93.65,93.55,93.59,261080.0,93.64,93.65,93.55,93.59,261080.0
2019-06-13 12:25:00,93.59,93.63,93.5,93.51,164720.0,93.59,93.63,93.5,93.51,164720.0
2019-06-13 12:30:00,93.5,93.55,93.48,93.49,248600.0,93.5,93.55,93.48,93.49,248600.0
2019-06-13 12:35:00,93.49,93.55,93.48,93.52,145680.0,93.49,93.55,93.48,93.52,145680.0
2019-06-13 12:40:00,93.53,93.59,93.48,93.56,235040.0,93.53,93.59,93.48,93.56,235040.0
2019-06-13 12:45:00,93.56,93.64,93.55,93.55,192940.0,93.56,93.64,93.55,93.55,192940.0
2019-06-13 12:50:00,93.54,93.63,93.54,93.57,131680.0,93.54,93.63,93.54,93.57,131680.0
2019-06-13 12:55:00,93.57,93.72,93.55,93.67,463980.0,93.57,93.72,93.55,93.67,463980.0
2019-06-13 13:00:00,93.68,93.76,93.64,93.69,327280.0,93.68,93.76,93.64,93.69,327280.0
2019-06-13 13:05:00,93.7,93.72,93.62,93.67,183720.0,93.7,93.72,93.62,93.67,183720.0
2019-06-13 13:10:00,93.67,93.7,93.6,93.62,127380.0,93.67,93.7,93.6,93.62,127380.0
2019-06-13 13:15:00,93.61,93.66,93.61,93.65,87120.0,93.61,93.66,93.61,93.65,87120.0
2019-06-13 13:20:00,93.66,93.68,93.63,93.68,72520.0,93.66,93.68,93.63,93.68,72520.0
2019-06-13 13:25:00,93.66,93.7,93.65,93.67,72900.0,93.66,93.7,93.65,93.67,72900.0
2019-06-13 13:30:00,93.7,93.75,93.67,93.67,186780.0,93.7,93.75,93.67,93.67,186780.0
2019-06-13 13:35:00,93.66,93.7,93.65,93.68,230440.0,93.66,93.7,93.65,93.68,230440.0
2019-06-13 13:40:00,93.67,93.67,93.61,93.61,96020.0,93.67,93.67,93.61,93.61,96020.0
2019-06-13 13:45:00,93.61,93.64,93.51,93.55,225260.0,93.61,93.64,93.51,93.55,225260.0
2019-06-13 13:50:00,93.57,93.61,93.56,93.61,148440.0,93.57,93.61,93.56,93.61,148440.0
2019-06-13 13:55:00,93.61,93.68,93.6,93.64,127620.0,93.61,93.68,93.6,93.64,127620.0
2019-06-13 14:00:00,93.63,93.67,93.63,93.64,45240.0,93.63,93.67,93.63,93.64,45240.0
2019-06-13 14:05:00,93.66,93.66,93.59,93.59,104000.0,93.66,93.66,93.59,93.59,104000.0
2019-06-13 14:10:00,93.61,93.68,93.6,93.67,158340.0,93.61,93.68,93.6,93.67,158340.0
2019-06-13 14:15:00,93.66,93.68,93.44,93.51,426500.0,93.66,93.68,93.44,93.51,426500.0
2019-06-13 14:20:00,93.51,93.57,93.45,93.54,343800.0,93.51,93.57,93.45,93.54,343800.0
2019-06-13 14:25:00,93.54,93.55,93.5,93.5,84060.0,93.54,93.55,93.5,93.5,84060.0
2019-06-13 14:30:00,93.51,93.51,93.42,93.44,101620.0,93.51,93.51,93.42,93.44,101620.0
2019-06-13 14:35:00,93.43,93.43,93.32,93.39,497180.0,93.43,93.43,93.32,93.39,497180.0
2019-06-13 14:40:00,93.39,93.47,93.33,93.45,233680.0,93.39,93.47,93.33,93.45,233680.0
2019-06-13 14:45:00,93.45,93.45,93.38,93.42,95060.0,93.45,93.45,93.38,93.42,95060.0
2019-06-13 14:50:00,93.44,93.48,93.4,93.44,149440.0,93.44,93.48,93.4,93.44,149440.0
2019-06-13 14:55:00,93.47,93.53,93.43,93.44,230320.0,93.47,93.53,93.43,93.44,230320.0
2019-06-13 15:00:00,93.44,93.46,93.29,93.36,190420.0,93.44,93.46,93.29,93.36,190420.0
2019-06-13 15:05:00,93.35,93.38,93.28,93.3,237620.0,93.35,93.38,93.28,93.3,237620.0
2019-06-13 15:10:00,93.32,93.37,93.29,93.33,208420.0,93.32,93.37,93.29,93.33,208420.0
2019-06-13 15:15:00,93.32,93.32,93.18,93.2,520440.0,93.32,93.32,93.18,93.2,520440.0
2019-06-13 15:20:00,93.2,93.31,93.2,93.29,252720.0,93.2,93.31,93.2,93.29,252720.0
2019-06-13 15:25:00,93.28,93.35,93.25,93.34,270740.0,93.28,93.35,93.25,93.34,270740.0
2019-06-13 15:30:00,93.34,93.45,93.33,93.44,250060.0,93.34,93.45,93.33,93.44,250060.0
2019-06-13 15:35:00,93.44,93.49,93.42,93.46,315220.0,93.44,93.49,93.42,93.46,315220.0
2019-06-13 15:40:00,93.46,93.49,93.4,93.46,319880.0,93.46,93.49,93.4,93.46,319880.0
2019-06-13 15:45:00,93.46,93.49,93.31,93.32,441740.0,93.46,93.49,93.31,93.32,441740.0
2019-06-13 15:50:00,93.33,93.41,93.26,93.35,505300.0,93.33,93.41,93.26,93.35,505300.0
2019-06-13 15:55:00,93.38,93.59,93.25,93.54,1102060.0,93.38,93.59,93.25,93.54,1102060.0
2019-06-14 09:30:00,93.2,93.39,92.95,93.17,1537080.0,93.2,93.39,92.95,93.17,1537080.0
2019-06-14 09:35:00,93.19,93.25,92.96,93.07,653100.0,93.19,93.25,92.96,93.07,653100.0
2019-06-14 09:40:00,93.06,93.24,92.98,93.15,660320.0,93.06,93.24,92.98,93.15,660320.0
2019-06-14 09:45:00,93.22,93.5,93.21,93.43,809480.0,93.22,93.5,93.21,93.43,809480.0
2019-06-14 09:50:00,93.42,93.72,93.14,93.17,1659340.0,93.42,93.72,93.14,93.17,1659340.0
2019-06-14 09:55:00,93.16,93.29,93.05,93.19,825220.0,93.16,93.29,93.05,93.19,825220.0
2019-06-14 10:00:00,93.18,93.38,93.13,93.28,680060.0,93.18,93.38,93.13,93.28,680060.0
2019-06-14 10:05:00,93.27,93.4,93.19,93.38,307880.0,93.27,93.4,93.19,93.38,307880.0
2019-06-14 10:10:00,93.38,93.41,93.26,93.35,304100.0,93.38,93.41,93.26,93.35,304100.0
2019-06-14 10:15:00,93.33,93.4,93.23,93.37,313260.0,93.33,93.4,93.23,93.37,313260.0
2019-06-14 10:20:00,93.37,93.48,93.34,93.4,411760.0,93.37,93.48,93.34,93.4,411760.0
2019-06-14 10:25:00,93.41,93.48,93.38,93.38,268860.0,93.41,93.48,93.38,93.38,268860.0
2019-06-14 10:30:00,93.38,93.44,93.26,93.3,366980.0,93.38,93.44,93.26,93.3,366980.0
2019-06-14 10:35:00,93.28,93.3,93.14,93.21,437020.0,93.28,93.3,93.14,93.21,437020.0
2019-06-14 10:40:00,93.21,93.35,93.16,93.34,257060.0,93.21,93.35,93.16,93.34,257060.0
2019-06-14 10:45:00,93.35,93.48,93.29,93.47,338660.0,93.35,93.48,93.29,93.47,338660.0
2019-06-14 10:50:00,93.48,93.6,93.45,93.56,608060.0,93.48,93.6,93.45,93.56,608060.0
2019-06-14 10:55:00,93.57,93.57,93.47,93.51,481480.0,93.57,93.57,93.47,93.51,481480.0
2019-06-14 11:00:00,93.52,93.53,93.41,93.49,201540.0,93.52,93.53,93.41,93.49,201540.0
2019-06-14 11:05:00,93.47,93.56,93.44,93.47,295300.0,93.47,93.56,93.44,93.47,295300.0
2019-06-14 11:10:00,93.45,93.46,93.25,93.29,594020.0,93.45,93.46,93.25,93.29,594020.0
2019-06-14 11:15:00,93.3,93.37,93.26,93.37,306360.0,93.3,93.37,93.26,93.37,306360.0
2019-06-14 11:20:00,93.37,93.47,93.36,93.44,321080.0,93.37,93.47,93.36,93.44,321080.0
2019-06-14 11:25:00,93.47,93.5,93.42,93.5,242280.0,93.47,93.5,93.42,93.5,242280.0
2019-06-14 11:30:00,93.47,93.57,93.42,93.52,309960.0,93.47,93.57,93.42,93.52,309960.0
2019-06-14 11:35:00,93.5,93.61,93.47,93.6,320120.0,93.5,93.61,93.47,93.6,320120.0
2019-06-14 11:40:00,93.59,93.64,93.57,93.59,434900.0,93.59,93.64,93.57,93.59,434900.0
2019-06-14 11:45:00,93.58,93.65,93.57,93.64,411640.0,93.58,93.65,93.57,93.64,411640.0
2019-06-14 11:50:00,93.66,93.7,93.6,93.61,363760.0,93.66,93.7,93.6,93.61,363760.0
2019-06-14 11:55:00,93.61,93.67,93.58,93.62,246520.0,93.61,93.67,93.58,93.62,246520.0
2019-06-14 12:00:00,93.62,93.63,93.48,93.49,343820.0,93.62,93.63,93.48,93.49,343820.0
2019-06-14 12:05:00,93.46,93.54,93.46,93.51,187700.0,93.46,93.54,93.46,93.51,187700.0
2019-06-14 12:10:00,93.53,93.56,93.5,93.51,175380.0,93.53,93.56,93.5,93.51,175380.0
2019-06-14 12:15:00,93.5,93.57,93.46,93.54,219900.0,93.5,93.57,93.46,93.54,219900.0
2019-06-14 12:20:00,93.54,93.58,93.51,93.57,127280.0,93.54,93.58,93.51,93.57,127280.0
2019-06-14 12:25:00,93.57,93.62,93.54,93.54,251780.0,93.57,93.62,93.54,93.54,251780.0
2019-06-14 12:30:00,93.54,93.62,93.54,93.61,97460.0,93.54,93.62,93.54,93.61,97460.0
2019-06-14 12:35:00,93.6,93.65,93.58,93.58,160020.0,93.6,93.65,93.58,93.58,160020.0
2019-06-14 12:40:00,93.59,93.61,93.57,93.6,161240.0,93.59,93.61,93.57,93.6,161240.0
2019-06-14 12:45:00,93.61,93.63,93.59,93.61,99820.0,93.61,93.63,93.59,93.61,99820.0
2019-06-14 12:50:00,93.62,93.7,93.62,93.7,304640.0,93.62,93.7,93.62,93.7,304640.0
2019-06-14 12:55:00,93.7,93.8,93.7,93.73,529460.0,93.7,93.8,93.7,93.73,529460.0
2019-06-14 13:00:00,93.75,93.75,93.68,93.69,116340.0,93.75,93.75,93.68,93.69,116340.0
2019-06-14 13:05:00,93.68,93.72,93.63,93.7,235100.0,93.68,93.72,93.63,93.7,235100.0
2019-06-14 13:10:00,93.7,93.7,93.63,93.67,142700.0,93.7,93.7,93.63,93.67,142700.0
2019-06-14 13:15:00,93.68,93.7,93.65,93.65,48700.0,93.68,93.7,93.65,93.65,48700.0
2019-06-14 13:20:00,93.67,93.7,93.63,93.7,148160.0,93.67,93.7,93.63,93.7,148160.0
2019-06-14 13:25:00,93.68,93.68,93.59,93.61,135340.0,93.68,93.68,93.59,93.61,135340.0
2019-06-14 13:30:00,93.62,93.62,93.56,93.56,164240.0,93.62,93.62,93.56,93.56,164240.0
2019-06-14 13:35:00,93.57,93.62,93.57,93.6,120540.0,93.57,93.62,93.57,93.6,120540.0
2019-06-14 13:40:00,93.59,93.59,93.54,93.57,106020.0,93.59,93.59,93.54,93.57,106020.0
2019-06-14 13:45:00,93.55,93.56,93.48,93.5,278400.0,93.55,93.56,93.48,93.5,278400.0
2019-06-14 13:50:00,93.49,93.57,93.49,93.57,105500.0,93.49,93.57,93.49,93.57,105500.0
2019-06-14 13:55:00,93.57,93.61,93.46,93.46,184100.0,93.57,93.61,93.46,93.46,184100.0
2019-06-14 14:00:00,93.45,93.52,93.44,93.52,195100.0,93.45,93.52,93.44,93.52,195100.0
2019-06-14 14:05:00,93.51,93.54,93.49,93.51,152200.0,93.51,93.54,93.49,93.51,152200.0
2019-06-14 14:10:00,93.5,93.51,93.47,93.5,94820.0,93.5,93.51,93.47,93.5,94820.0
2019-06-14 14:15:00,93.5,93.57,93.49,93.55,157260.0,93.5,93.57,93.49,93.55,157260.0
2019-06-14 14:20:00,93.55,93.57,93.52,93.54,188760.0,93.55,93.57,93.52,93.54,188760.0
2019-06-14 14:25:00,93.53,93.59,93.53,93.56,146420.0,93.53,93.59,93.53,93.56,146420.0
2019-06-14 14:30:00,93.56,93.62,93.56,93.58,122440.0,93.56,93.62,93.56,93.58,122440.0
2019-06-14 14:35:00,93.59,93.62,93.58,93.61,128260.0,93.59,93.62,93.58,93.61,128260.0
2019-06-14 14:40:00,93.61,93.63,93.58,93.61,154440.0,93.61,93.63,93.58,93.61,154440.0
2019-06-14 14:45:00,93.59,93.6,93.54,93.55,202620.0,93.59,93.6,93.54,93.55,202620.0
2019-06-14 14:50:00,93.54,93.58,93.54,93.57,107900.0,93.54,93.58,93.54,93.57,107900.0
2019-06-14 14:55:00,93.58,93.59,93.55,93.57,127900.0,93.58,93.59,93.55,93.57,127900.0
2019-06-14 15:00:00,93.57,93.65,93.56,93.62,418500.0,93.57,93.65,93.56,93.62,418500.0
2019-06-14 15:05:00,93.62,93.62,93.53,93.55,220280.0,93.62,93.62,93.53,93.55,220280.0
2019-06-14 15:10:00,93.56,93.58,93.55,93.57,160700.0,93.56,93.58,93.55,93.57,160700.0
2019-06-14 15:15:00,93.59,93.65,93.57,93.63,402080.0,93.59,93.65,93.57,93.63,402080.0
2019-06-14 15:20:00,93.65,93.65,93.59,93.62,409840.0,93.65,93.65,93.59,93.62,409840.0
2019-06-14 15:25:00,93.6,93.62,93.56,93.58,356120.0,93.6,93.62,93.56,93.58,356120.0
2019-06-14 15:30:00,93.58,93.6,93.53,93.59,453740.0,93.58,93.6,93.53,93.59,453740.0
2019-06-14 15:35:00,93.6,93.64,93.54,93.55,470180.0,93.6,93.64,93.54,93.55,470180.0
2019-06-14 15:40:00,93.55,93.56,93.5,93.53,276360.0,93.55,93.56,93.5,93.53,276360.0
2019-06-14 15:45:00,93.53,93.57,93.52,93.55,325220.0,93.53,93.57,93.52,93.55,325220.0
2019-06-14 15:50:00,93.55,93.6,93.53,93.57,739660.0,93.55,93.6,93.53,93.57,739660.0
2019-06-14 15:55:00,93.58,93.58,93.47,93.51,1479320.0,93.58,93.58,93.47,93.51,1479320.0
2019-06-17 09:30:00,93.83,94.21,93.77,94.21,2253060.0,93.83,94.21,93.77,94.21,2253060.0
2019-06-17 09:35:00,94.19,94.45,94.05,94.33,1741420.0,94.19,94.45,94.05,94.33,1741420.0
2019-06-17 09:40:00,94.34,94.58,94.34,94.45,1494460.0,94.34,94.58,94.34,94.45,1494460.0
2019-06-17 09:45:00,94.48,94.55,94.38,94.4,1374420.0,94.48,94.55,94.38,94.4,1374420.0
2019-06-17 09:50:00,94.41,94.66,94.38,94.66,1270060.0,94.41,94.66,94.38,94.66,1270060.0
2019-06-17 09:55:00,94.65,94.78,94.51,94.58,869200.0,94.65,94.78,94.51,94.58,869200.0
2019-06-17 10:00:00,94.58,94.6,94.45,94.53,540480.0,94.58,94.6,94.45,94.53,540480.0
2019-06-17 10:05:00,94.54,94.64,94.51,94.51,675500.0,94.54,94.64,94.51,94.51,675500.0
2019-06-17 10:10:00,94.53,94.53,94.39,94.44,643820.0,94.53,94.53,94.39,94.44,643820.0
2019-06-17 10:15:00,94.45,94.48,94.24,94.32,499060.0,94.45,94.48,94.24,94.32,499060.0
2019-06-17 10:20:00,94.3,94.41,94.25,94.39,493280.0,94.3,94.41,94.25,94.39,493280.0
2019-06-17 10:25:00,94.4,94.52,94.31,94.43,683040.0,94.4,94.52,94.31,94.43,683040.0
2019-06-17 10:30:00,94.41,94.55,94.41,94.52,374880.0,94.41,94.55,94.41,94.52,374880.0
2019-06-17 10:35:00,94.51,94.57,94.45,94.47,319760.0,94.51,94.57,94.45,94.47,319760.0
2019-06-17 10:40:00,94.48,94.58,94.45,94.47,455560.0,94.48,94.58,94.45,94.47,455560.0
2019-06-17 10:45:00,94.46,94.46,94.36,94.36,221660.0,94.46,94.46,94.36,94.36,221660.0
2019-06-17 10:50:00,94.4,94.55,94.4,94.53,266620.0,94.4,94.55,94.4,94.53,266620.0
2019-06-17 10:55:00,94.52,94.56,94.47,94.53,238020.0,94.52,94.56,94.47,94.53,238020.0
2019-06-17 11:00:00,94.48,94.57,94.45,94.47,233300.0,94.48,94.57,94.45,94.47,233300.0
2019-06-17 11:05:00,94.47,94.47,94.37,94.43,467700.0,94.47,94.47,94.37,94.43,467700.0
2019-06-17 11:10:00,94.42,94.49,94.36,94.39,184460.0,94.42,94.49,94.36,94.39,184460.0
2019-06-17 11:15:00,94.36,94.4,94.29,94.37,217320.0,94.36,94.4,94.29,94.37,217320.0
2019-06-17 11:20:00,94.36,94.36,94.2,94.25,317360.0,94.36,94.36,94.2,94.25,317360.0
2019-06-17 11:25:00,94.26,94.32,94.21,94.3,260960.0,94.26,94.32,94.21,94.3,260960.0
2019-06-17 11:30:00,94.29,94.36,94.29,94.34,222260.0,94.29,94.36,94.29,94.34,222260.0
2019-06-17 11:35:00,94.3,94.32,94.23,94.25,273620.0,94.3,94.32,94.23,94.25,273620.0
2019-06-17 11:40:00,94.25,94.32,94.25,94.29,141240.0,94.25,94.32,94.25,94.29,141240.0
2019-06-17 11:45:00,94.32,94.4,94.32,94.38,209940.0,94.32,94.4,94.32,94.38,209940.0
2019-06-17 11:50:00,94.4,94.41,94.31,94.31,188940.0,94.4,94.41,94.31,94.31,188940.0
2019-06-17 11:55:00,94.3,94.3,94.23,94.23,256000.0,94.3,94.3,94.23,94.23,256000.0
2019-06-17 12:00:00,94.23,94.26,94.08,94.1,312540.0,94.23,94.26,94.08,94.1,312540.0
2019-06-17 12:05:00,94.11,94.16,94.02,94.05,323100.0,94.11,94.16,94.02,94.05,323100.0
2019-06-17 12:10:00,94.06,94.15,94.05,94.15,176240.0,94.06,94.15,94.05,94.15,176240.0
2019-06-17 12:15:00,94.15,94.2,94.12,94.17,219140.0,94.15,94.2,94.12,94.17,219140.0
2019-06-17 12:20:00,94.16,94.16,94.11,94.13,117020.0,94.16,94.16,94.11,94.13,117020.0
2019-06-17 12:25:00,94.13,94.13,94.04,94.08,142160.0,94.13,94.13,94.04,94.08,142160.0
2019-06-17 12:30:00,94.08,94.19,94.04,94.18,187320.0,94.08,94.19,94.04,94.18,187320.0
2019-06-17 12:35:00,94.19,94.23,94.15,94.21,165680.0,94.19,94.23,94.15,94.21,165680.0
2019-06-17 12:40:00,94.2,94.2,94.14,94.16,133700.0,94.2,94.2,94.14,94.16,133700.0
2019-06-17 12:45:00,94.16,94.2,94.15,94.19,124800.0,94.16,94.2,94.15,94.19,124800.0
2019-06-17 12:50:00,94.19,94.24,94.14,94.16,304500.0,94.19,94.24,94.14,94.16,304500.0
2019-06-17 12:55:00,94.15,94.18,94.11,94.13,227320.0,94.15,94.18,94.11,94.13,227320.0
2019-06-17 13:00:00,94.15,94.25,94.14,94.21,205080.0,94.15,94.25,94.14,94.21,205080.0
2019-06-17 13:05:00,94.2,94.23,94.19,94.2,68900.0,94.2,94.23,94.19,94.2,68900.0
2019-06-17 13:10:00,94.21,94.22,94.17,94.21,89440.0,94.21,94.22,94.17,94.21,89440.0
2019-06-17 13:15:00,94.21,94.22,94.17,94.21,193480.0,94.21,94.22,94.17,94.21,193480.0
2019-06-17 13:20:00,94.23,94.23,94.17,94.19,77440.0,94.23,94.23,94.17,94.19,77440.0
2019-06-17 13:25:00,94.19,94.19,94.15,94.17,70580.0,94.19,94.19,94.15,94.17,70580.0
2019-06-17 13:30:00,94.18,94.19,94.14,94.19,154480.0,94.18,94.19,94.14,94.19,154480.0
2019-06-17 13:35:00,94.2,94.22,94.19,94.2,167600.0,94.2,94.22,94.19,94.2,167600.0
2019-06-17 13:40:00,94.2,94.21,94.13,94.13,119700.0,94.2,94.21,94.13,94.13,119700.0
2019-06-17 13:45:00,94.13,94.17,94.11,94.16,72900.0,94.13,94.17,94.11,94.16,72900.0
2019-06-17 13:50:00,94.17,94.17,94.12,94.14,410080.0,94.17,94.17,94.12,94.14,410080.0
2019-06-17 13:55:00,94.15,94.17,94.15,94.15,171640.0,94.15,94.17,94.15,94.15,171640.0
2019-06-17 14:00:00,94.15,94.26,94.15,94.25,280740.0,94.15,94.26,94.15,94.25,280740.0
2019-06-17 14:05:00,94.24,94.29,94.22,94.26,266720.0,94.24,94.29,94.22,94.26,266720.0
2019-06-17 14:10:00,94.26,94.32,94.24,94.32,177640.0,94.26,94.32,94.24,94.32,177640.0
2019-06-17 14:15:00,94.32,94.33,94.29,94.3,309840.0,94.32,94.33,94.29,94.3,309840.0
2019-06-17 14:20:00,94.3,94.32,94.26,94.31,165340.0,94.3,94.32,94.26,94.31,165340.0
2019-06-17 14:25:00,94.3,94.3,94.2,94.22,121660.0,94.3,94.3,94.2,94.22,121660.0
2019-06-17 14:30:00,94.23,94.29,94.23,94.28,104600.0,94.23,94.29,94.23,94.28,104600.0
2019-06-17 14:35:00,94.29,94.34,94.29,94.32,170860.0,94.29,94.34,94.29,94.32,170860.0
2019-06-17 14:40:00,94.33,94.34,94.32,94.34,53500.0,94.33,94.34,94.32,94.34,53500.0
2019-06-17 14:45:00,94.34,94.34,94.28,94.31,97320.0,94.34,94.34,94.28,94.31,97320.0
2019-06-17 14:50:00,94.3,94.32,94.26,94.27,159800.0,94.3,94.32,94.26,94.27,159800.0
2019-06-17 14:55:00,94.29,94.33,94.23,94.29,160000.0,94.29,94.33,94.23,94.29,160000.0
2019-06-17 15:00:00,94.28,94.3,94.24,94.29,194580.0,94.28,94.3,94.24,94.29,194580.0
2019-06-17 15:05:00,94.29,94.4,94.29,94.38,405300.0,94.29,94.4,94.29,94.38,405300.0
2019-06-17 15:10:00,94.39,94.47,94.37,94.46,418020.0,94.39,94.47,94.37,94.46,418020.0
2019-06-17 15:15:00,94.46,94.47,94.38,94.39,158620.0,94.46,94.47,94.38,94.39,158620.0
2019-06-17 15:20:00,94.38,94.4,94.34,94.36,156300.0,94.38,94.4,94.34,94.36,156300.0
2019-06-17 15:25:00,94.37,94.45,94.36,94.38,321260.0,94.37,94.45,94.36,94.38,321260.0
2019-06-17 15:30:00,94.38,94.38,94.23,94.33,865140.0,94.38,94.38,94.23,94.33,865140.0
2019-06-17 15:35:00,94.32,94.35,94.19,94.19,471760.0,94.32,94.35,94.19,94.19,471760.0
2019-06-17 15:40:00,94.2,94.25,94.19,94.25,320660.0,94.2,94.25,94.19,94.25,320660.0
2019-06-17 15:45:00,94.24,94.28,94.22,94.27,246560.0,94.24,94.28,94.22,94.27,246560.0
2019-06-17 15:50:00,94.26,94.3,94.16,94.26,452540.0,94.26,94.3,94.16,94.26,452540.0
2019-06-17 15:55:00,94.28,94.37,94.15,94.3,1999300.0,94.28,94.37,94.15,94.3,1999300.0
2019-06-18 09:30:00,95.09,95.45,94.99,95.18,3626960.0,95.09,95.45,94.99,95.18,3626960.0
2019-06-18 09:35:00,95.19,95.5,95.15,95.5,1500980.0,95.19,95.5,95.15,95.5,1500980.0
2019-06-18 09:40:00,95.48,95.88,95.46,95.75,1972160.0,95.48,95.88,95.46,95.75,1972160.0
2019-06-18 09:45:00,95.7,95.92,95.66,95.77,1450620.0,95.7,95.92,95.66,95.77,1450620.0
2019-06-18 09:50:00,95.74,95.84,95.63,95.64,1487100.0,95.74,95.84,95.63,95.64,1487100.0
2019-06-18 09:55:00,95.64,95.73,95.52,95.67,1529440.0,95.64,95.73,95.52,95.67,1529440.0
2019-06-18 10:00:00,95.67,95.9,95.64,95.68,1162500.0,95.67,95.9,95.64,95.68,1162500.0
2019-06-18 10:05:00,95.69,95.8,95.66,95.72,576820.0,95.69,95.8,95.66,95.72,576820.0
2019-06-18 10:10:00,95.7,95.89,95.66,95.8,775220.0,95.7,95.89,95.66,95.8,775220.0
2019-06-18 10:15:00,95.79,95.8,95.69,95.76,381800.0,95.79,95.8,95.69,95.76,381800.0
2019-06-18 10:20:00,95.74,95.79,95.63,95.67,500080.0,95.74,95.79,95.63,95.67,500080.0
2019-06-18 10:25:00,95.67,95.75,95.66,95.73,361120.0,95.67,95.75,95.66,95.73,361120.0
2019-06-18 10:30:00,95.72,95.77,95.7,95.7,237020.0,95.72,95.77,95.7,95.7,237020.0
2019-06-18 10:35:00,95.7,95.83,95.67,95.77,371080.0,95.7,95.83,95.67,95.77,371080.0
2019-06-18 10:40:00,95.76,95.84,95.74,95.75,213780.0,95.76,95.84,95.74,95.75,213780.0
2019-06-18 10:45:00,95.78,95.85,95.76,95.84,233020.0,95.78,95.85,95.76,95.84,233020.0
2019-06-18 10:50:00,95.85,95.98,95.79,95.98,799920.0,95.85,95.98,95.79,95.98,799920.0
2019-06-18 10:55:00,95.98,96.04,95.92,95.92,998900.0,95.98,96.04,95.92,95.92,998900.0
2019-06-18 11:00:00,95.92,95.99,95.92,95.98,410780.0,95.92,95.99,95.92,95.98,410780.0
2019-06-18 11:05:00,95.98,96.06,95.96,96.05,588860.0,95.98,96.06,95.96,96.05,588860.0
2019-06-18 11:10:00,96.03,96.08,95.91,95.91,443840.0,96.03,96.08,95.91,95.91,443840.0
2019-06-18 11:15:00,95.92,95.96,95.89,95.9,288720.0,95.92,95.96,95.89,95.9,288720.0
2019-06-18 11:20:00,95.9,95.98,95.63,95.75,818960.0,95.9,95.98,95.63,95.75,818960.0
2019-06-18 11:25:00,95.76,95.92,95.73,95.85,367560.0,95.76,95.92,95.73,95.85,367560.0
2019-06-18 11:30:00,95.86,95.95,95.81,95.84,1134100.0,95.86,95.95,95.81,95.84,1134100.0
2019-06-18 11:35:00,95.85,95.87,95.76,95.79,293260.0,95.85,95.87,95.76,95.79,293260.0
2019-06-18 11:40:00,95.79,95.84,95.75,95.81,283720.0,95.79,95.84,95.75,95.81,283720.0
2019-06-18 11:45:00,95.79,95.84,95.3,95.45,874460.0,95.79,95.84,95.3,95.45,874460.0
2019-06-18 11:50:00,95.47,95.54,95.37,95.43,488720.0,95.47,95.54,95.37,95.43,488720.0
2019-06-18 11:55:00,95.45,95.48,95.3,95.31,545420.0,95.45,95.48,95.3,95.31,545420.0
2019-06-18 12:00:00,95.33,95.6,95.3,95.54,512820.0,95.33,95.6,95.3,95.54,512820.0
2019-06-18 12:05:00,95.52,95.67,95.52,95.67,357560.0,95.52,95.67,95.52,95.67,357560.0
2019-06-18 12:10:00,95.65,95.71,95.56,95.64,170940.0,95.65,95.71,95.56,95.64,170940.0
2019-06-18 12:15:00,95.58,95.62,95.51,95.55,185580.0,95.58,95.62,95.51,95.55,185580.0
2019-06-18 12:20:00,95.55,95.6,95.53,95.6,163920.0,95.55,95.6,95.53,95.6,163920.0
2019-06-18 12:25:00,95.6,95.65,95.54,95.56,182980.0,95.6,95.65,95.54,95.56,182980.0
2019-06-18 12:30:00,95.55,95.6,95.52,95.54,89020.0,95.55,95.6,95.52,95.54,89020.0
2019-06-18 12:35:00,95.59,95.6,95.54,95.57,254900.0,95.59,95.6,95.54,95.57,254900.0
2019-06-18 12:40:00,95.58,95.6,95.51,95.54,189660.0,95.58,95.6,95.51,95.54,189660.0
2019-06-18 12:45:00,95.51,95.56,95.38,95.52,358860.0,95.51,95.56,95.38,95.52,358860.0
2019-06-18 12:50:00,95.51,95.55,95.44,95.5,116960.0,95.51,95.55,95.44,95.5,116960.0
2019-06-18 12:55:00,95.5,95.53,95.4,95.41,164480.0,95.5,95.53,95.4,95.41,164480.0
2019-06-18 13:00:00,95.4,95.41,95.29,95.3,292980.0,95.4,95.41,95.29,95.3,292980.0
2019-06-18 13:05:00,95.29,95.34,95.21,95.27,369420.0,95.29,95.34,95.21,95.27,369420.0
2019-06-18 13:10:00,95.27,95.34,95.25,95.26,266940.0,95.27,95.34,95.25,95.26,266940.0
2019-06-18 13:15:00,95.27,95.29,95.07,95.17,472760.0,95.27,95.29,95.07,95.17,472760.0
2019-06-18 13:20:00,95.16,95.24,95.13,95.21,170420.0,95.16,95.24,95.13,95.21,170420.0
2019-06-18 13:25:00,95.22,95.28,95.21,95.23,227700.0,95.22,95.28,95.21,95.23,227700.0
2019-06-18 13:30:00,95.21,95.38,95.21,95.31,323740.0,95.21,95.38,95.21,95.31,323740.0
2019-06-18 13:35:00,95.32,95.37,95.27,95.31,179880.0,95.32,95.37,95.27,95.31,179880.0
2019-06-18 13:40:00,95.27,95.27,95.19,95.26,214500.0,95.27,95.27,95.19,95.26,214500.0
2019-06-18 13:45:00,95.26,95.29,95.18,95.21,232180.0,95.26,95.29,95.18,95.21,232180.0
2019-06-18 13:50:00,95.21,95.32,95.21,95.29,163640.0,95.21,95.32,95.21,95.29,163640.0
2019-06-18 13:55:00,95.3,95.33,95.27,95.3,123780.0,95.3,95.33,95.27,95.3,123780.0
2019-06-18 14:00:00,95.31,95.44,95.31,95.37,297740.0,95.31,95.44,95.31,95.37,297740.0
2019-06-18 14:05:00,95.36,95.38,95.3,95.36,173020.0,95.36,95.38,95.3,95.36,173020.0
2019-06-18 14:10:00,95.36,95.41,95.31,95.41,203840.0,95.36,95.41,95.31,95.41,203840.0
2019-06-18 14:15:00,95.39,95.42,95.33,95.35,168940.0,95.39,95.42,95.33,95.35,168940.0
2019-06-18 14:20:00,95.36,95.47,95.35,95.44,183220.0,95.36,95.47,95.35,95.44,183220.0
2019-06-18 14:25:00,95.44,95.49,95.41,95.46,125260.0,95.44,95.49,95.41,95.46,125260.0
2019-06-18 14:30:00,95.43,95.49,95.42,95.49,155640.0,95.43,95.49,95.42,95.49,155640.0
2019-06-18 14:35:00,95.49,95.5,95.39,95.45,177160.0,95.49,95.5,95.39,95.45,177160.0
2019-06-18 14:40:00,95.43,95.43,95.34,95.36,133680.0,95.43,95.43,95.34,95.36,133680.0
2019-06-18 14:45:00,95.33,95.33,95.26,95.28,402480.0,95.33,95.33,95.26,95.28,402480.0
2019-06-18 14:50:00,95.28,95.28,95.21,95.21,136600.0,95.28,95.28,95.21,95.21,136600.0
2019-06-18 14:55:00,95.2,95.32,95.16,95.19,422480.0,95.2,95.32,95.16,95.19,422480.0
2019-06-18 15:00:00,95.18,95.27,95.13,95.17,219200.0,95.18,95.27,95.13,95.17,219200.0
2019-06-18 15:05:00,95.16,95.21,95.15,95.17,228660.0,95.16,95.21,95.15,95.17,228660.0
2019-06-18 15:10:00,95.2,95.24,95.12,95.13,207940.0,95.2,95.24,95.12,95.13,207940.0
2019-06-18 15:15:00,95.1,95.15,95.05,95.15,240220.0,95.1,95.15,95.05,95.15,240220.0
2019-06-18 15:20:00,95.17,95.17,95.1,95.13,221380.0,95.17,95.17,95.1,95.13,221380.0
2019-06-18 15:25:00,95.13,95.19,95.1,95.15,196360.0,95.13,95.19,95.1,95.15,196360.0
2019-06-18 15:30:00,95.15,95.21,95.08,95.15,507660.0,95.15,95.21,95.08,95.15,507660.0
2019-06-18 15:35:00,95.17,95.24,95.12,95.22,354020.0,95.17,95.24,95.12,95.22,354020.0
2019-06-18 15:40:00,95.21,95.36,95.17,95.36,313220.0,95.21,95.36,95.17,95.36,313220.0
2019-06-18 15:45:00,95.33,95.38,95.23,95.25,480780.0,95.33,95.38,95.23,95.25,480780.0
2019-06-18 15:50:00,95.24,95.31,95.09,95.09,550700.0,95.24,95.31,95.09,95.09,550700.0
2019-06-18 15:55:00,95.1,95.15,95.0,95.11,1737280.0,95.1,95.15,95.0,95.11,1737280.0
2019-06-19 09:30:00,95.39,95.48,95.28,95.34,1495500.0,95.39,95.48,95.28,95.34,1495500.0
2019-06-19 09:35:00,95.33,95.34,95.06,95.17,967620.0,95.33,95.34,95.06,95.17,967620.0
2019-06-19 09:40:00,95.17,95.17,94.69,94.72,841120.0,95.17,95.17,94.69,94.72,841120.0
2019-06-19 09:45:00,94.72,94.92,94.62,94.82,575620.0,94.72,94.92,94.62,94.82,575620.0
2019-06-19 09:50:00,94.83,95.06,94.75,94.99,769320.0,94.83,95.06,94.75,94.99,769320.0
2019-06-19 09:55:00,95.02,95.2,94.96,95.13,650260.0,95.02,95.2,94.96,95.13,650260.0
2019-06-19 10:00:00,95.13,95.17,95.0,95.14,352840.0,95.13,95.17,95.0,95.14,352840.0
2019-06-19 10:05:00,95.14,95.16,95.0,95.02,169840.0,95.14,95.16,95.0,95.02,169840.0
2019-06-19 10:10:00,95.02,95.09,94.95,95.06,248940.0,95.02,95.09,94.95,95.06,248940.0
2019-06-19 10:15:00,95.05,95.05,94.88,94.89,148160.0,95.05,95.05,94.88,94.89,148160.0
2019-06-19 10:20:00,94.9,94.99,94.9,94.93,86980.0,94.9,94.99,94.9,94.93,86980.0
2019-06-19 10:25:00,94.94,94.98,94.86,94.89,196320.0,94.94,94.98,94.86,94.89,196320.0
2019-06-19 10:30:00,94.88,94.94,94.86,94.89,136220.0,94.88,94.94,94.86,94.89,136220.0
2019-06-19 10:35:00,94.9,94.97,94.89,94.92,124460.0,94.9,94.97,94.89,94.92,124460.0
2019-06-19 10:40:00,94.94,94.94,94.83,94.94,269540.0,94.94,94.94,94.83,94.94,269540.0
2019-06-19 10:45:00,94.95,94.98,94.92,94.93,119640.0,94.95,94.98,94.92,94.93,119640.0
2019-06-19 10:50:00,94.96,95.01,94.86,94.88,170640.0,94.96,95.01,94.86,94.88,170640.0
2019-06-19 10:55:00,94.87,94.92,94.87,94.9,77640.0,94.87,94.92,94.87,94.9,77640.0
2019-06-19 11:00:00,94.9,94.99,94.9,94.93,78900.0,94.9,94.99,94.9,94.93,78900.0
2019-06-19 11:05:00,94.92,94.96,94.91,94.94,69600.0,94.92,94.96,94.91,94.94,69600.0
2019-06-19 11:10:00,94.92,95.0,94.91,95.0,128500.0,94.92,95.0,94.91,95.0,128500.0
2019-06-19 11:15:00,95.0,95.01,94.94,95.01,85080.0,95.0,95.01,94.94,95.01,85080.0
2019-06-19 11:20:00,94.99,95.15,94.99,95.15,254400.0,94.99,95.15,94.99,95.15,254400.0
2019-06-19 11:25:00,95.12,95.12,95.05,95.1,227340.0,95.12,95.12,95.05,95.1,227340.0
2019-06-19 11:30:00,95.09,95.12,95.03,95.03,65700.0,95.09,95.12,95.03,95.03,65700.0
2019-06-19 11:35:00,95.02,95.06,95.02,95.05,97700.0,95.02,95.06,95.02,95.05,97700.0
2019-06-19 11:40:00,95.06,95.13,95.03,95.1,92720.0,95.06,95.13,95.03,95.1,92720.0
2019-06-19 11:45:00,95.1,95.1,95.04,95.08,62340.0,95.1,95.1,95.04,95.08,62340.0
2019-06-19 11:50:00,95.08,95.13,95.06,95.07,126220.0,95.08,95.13,95.06,95.07,126220.0
2019-06-19 11:55:00,95.07,95.09,95.07,95.09,42580.0,95.07,95.09,95.07,95.09,42580.0
2019-06-19 12:00:00,95.1,95.1,95.04,95.07,136640.0,95.1,95.1,95.04,95.07,136640.0
2019-06-19 12:05:00,95.06,95.06,94.91,94.94,115520.0,95.06,95.06,94.91,94.94,115520.0
2019-06-19 12:10:00,94.95,95.01,94.94,95.01,110080.0,94.95,95.01,94.94,95.01,110080.0
2019-06-19 12:15:00,94.99,95.02,94.96,95.0,192540.0,94.99,95.02,94.96,95.0,192540.0
2019-06-19 12:20:00,95.0,95.07,95.0,95.07,68920.0,95.0,95.07,95.0,95.07,68920.0
2019-06-19 12:25:00,95.05,95.08,95.03,95.05,99400.0,95.05,95.08,95.03,95.05,99400.0
2019-06-19 12:30:00,95.05,95.06,94.97,95.0,252080.0,95.05,95.06,94.97,95.0,252080.0
2019-06-19 12:35:00,94.98,94.99,94.93,94.98,90660.0,94.98,94.99,94.93,94.98,90660.0
2019-06-19 12:40:00,94.98,94.99,94.94,94.95,101540.0,94.98,94.99,94.94,94.95,101540.0
2019-06-19 12:45:00,94.95,94.99,94.95,94.98,60700.0,94.95,94.99,94.95,94.98,60700.0
2019-06-19 12:50:00,94.97,94.99,94.96,94.98,79760.0,94.97,94.99,94.96,94.98,79760.0
2019-06-19 12:55:00,94.98,95.03,94.96,95.03,107180.0,94.98,95.03,94.96,95.03,107180.0
2019-06-19 13:00:00,95.03,95.03,94.98,95.02,90660.0,95.03,95.03,94.98,95.02,90660.0
2019-06-19 13:05:00,95.03,95.07,95.02,95.04,105920.0,95.03,95.07,95.02,95.04,105920.0
2019-06-19 13:10:00,95.04,95.04,94.93,94.95,112040.0,95.04,95.04,94.93,94.95,112040.0
2019-06-19 13:15:00,94.95,94.95,94.91,94.94,101680.0,94.95,94.95,94.91,94.94,101680.0
2019-06-19 13:20:00,94.92,94.97,94.87,94.96,344320.0,94.92,94.97,94.87,94.96,344320.0
2019-06-19 13:25:00,94.96,95.0,94.94,95.0,149160.0,94.96,95.0,94.94,95.0,149160.0
2019-06-19 13:30:00,95.0,95.0,94.95,94.99,118540.0,95.0,95.0,94.95,94.99,118540.0
2019-06-19 13:35:00,94.98,94.98,94.92,94.92,123560.0,94.98,94.98,94.92,94.92,123560.0
2019-06-19 13:40:00,94.94,94.94,94.88,94.88,109420.0,94.94,94.94,94.88,94.88,109420.0
2019-06-19 13:45:00,94.86,94.86,94.82,94.85,174220.0,94.86,94.86,94.82,94.85,174220.0
2019-06-19 13:50:00,94.85,94.98,94.85,94.95,160580.0,94.85,94.98,94.85,94.95,160580.0
2019-06-19 13:55:00,94.94,94.94,94.82,94.91,133940.0,94.94,94.94,94.82,94.91,133940.0
2019-06-19 14:00:00,94.94,95.75,94.65,95.75,2373040.0,94.94,95.75,94.65,95.75,2373040.0
2019-06-19 14:05:00,95.75,95.98,95.35,95.4,1717020.0,95.75,95.98,95.35,95.4,1717020.0
2019-06-19 14:10:00,95.4,95.47,95.15,95.25,1024600.0,95.4,95.47,95.15,95.25,1024600.0
2019-06-19 14:15:00,95.29,95.53,95.25,95.48,574720.0,95.29,95.53,95.25,95.48,574720.0
2019-06-19 14:20:00,95.49,95.49,95.17,95.19,512000.0,95.49,95.49,95.17,95.19,512000.0
2019-06-19 14:25:00,95.2,95.3,95.15,95.25,358960.0,95.2,95.3,95.15,95.25,358960.0
2019-06-19 14:30:00,95.27,95.57,95.26,95.41,792820.0,95.27,95.57,95.26,95.41,792820.0
2019-06-19 14:35:00,95.42,95.45,95.15,95.16,308320.0,95.42,95.45,95.15,95.16,308320.0
2019-06-19 14:40:00,95.17,95.34,95.02,95.32,471180.0,95.17,95.34,95.02,95.32,471180.0
2019-06-19 14:45:00,95.32,95.37,95.16,95.16,196580.0,95.32,95.37,95.16,95.16,196580.0
2019-06-19 14:50:00,95.18,95.39,95.17,95.37,330280.0,95.18,95.39,95.17,95.37,330280.0
2019-06-19 14:55:00,95.35,95.4,95.25,95.34,335760.0,95.35,95.4,95.25,95.34,335760.0
2019-06-19 15:00:00,95.34,95.47,95.31,95.41,361960.0,95.34,95.47,95.31,95.41,361960.0
2019-06-19 15:05:00,95.43,95.44,95.34,95.38,161260.0,95.43,95.44,95.34,95.38,161260.0
2019-06-19 15:10:00,95.4,95.5,95.35,95.46,162980.0,95.4,95.5,95.35,95.46,162980.0
2019-06-19 15:15:00,95.47,95.54,95.36,95.53,240440.0,95.47,95.54,95.36,95.53,240440.0
2019-06-19 15:20:00,95.55,95.66,95.53,95.57,517160.0,95.55,95.66,95.53,95.57,517160.0
2019-06-19 15:25:00,95.55,95.65,95.46,95.5,371060.0,95.55,95.65,95.46,95.5,371060.0
2019-06-19 15:30:00,95.5,95.59,95.48,95.57,315580.0,95.5,95.59,95.48,95.57,315580.0
2019-06-19 15:35:00,95.56,95.6,95.46,95.46,299540.0,95.56,95.6,95.46,95.46,299540.0
2019-06-19 15:40:00,95.48,95.7,95.45,95.57,711380.0,95.48,95.7,95.45,95.57,711380.0
2019-06-19 15:45:00,95.58,95.7,95.58,95.66,440240.0,95.58,95.7,95.58,95.66,440240.0
2019-06-19 15:50:00,95.67,95.7,95.53,95.58,522160.0,95.67,95.7,95.53,95.58,522160.0
2019-06-19 15:55:00,95.56,95.62,95.41,95.45,1422800.0,95.56,95.62,95.41,95.45,1422800.0
2019-06-20 09:30:00,96.64,96.69,96.34,96.56,3191800.0,96.64,96.69,96.34,96.56,3191800.0
2019-06-20 09:35:00,96.6,96.75,96.4,96.72,1229420.0,96.6,96.75,96.4,96.72,1229420.0
2019-06-20 09:40:00,96.72,96.76,96.54,96.55,909080.0,96.72,96.76,96.54,96.55,909080.0
2019-06-20 09:45:00,96.55,96.65,96.44,96.63,1190900.0,96.55,96.65,96.44,96.63,1190900.0
2019-06-20 09:50:00,96.65,96.7,96.57,96.65,903540.0,96.65,96.7,96.57,96.65,903540.0
2019-06-20 09:55:00,96.64,96.69,96.5,96.63,705100.0,96.64,96.69,96.5,96.63,705100.0
2019-06-20 10:00:00,96.65,96.7,96.56,96.64,392060.0,96.65,96.7,96.56,96.64,392060.0
2019-06-20 10:05:00,96.62,96.63,96.31,96.36,822960.0,96.62,96.63,96.31,96.36,822960.0
2019-06-20 10:10:00,96.37,96.47,96.2,96.31,667160.0,96.37,96.47,96.2,96.31,667160.0
2019-06-20 10:15:00,96.3,96.34,96.15,96.17,648820.0,96.3,96.34,96.15,96.17,648820.0
2019-06-20 10:20:00,96.16,96.29,96.08,96.27,442860.0,96.16,96.29,96.08,96.27,442860.0
2019-06-20 10:25:00,96.25,96.29,96.07,96.07,366600.0,96.25,96.29,96.07,96.07,366600.0
2019-06-20 10:30:00,96.12,96.16,96.02,96.02,375420.0,96.12,96.16,96.02,96.02,375420.0
2019-06-20 10:35:00,96.01,96.05,95.76,95.86,794520.0,96.01,96.05,95.76,95.86,794520.0
2019-06-20 10:40:00,95.85,96.16,95.82,96.15,586860.0,95.85,96.16,95.82,96.15,586860.0
2019-06-20 10:45:00,96.15,96.23,96.12,96.22,455480.0,96.15,96.23,96.12,96.22,455480.0
2019-06-20 10:50:00,96.19,96.24,96.08,96.14,272860.0,96.19,96.24,96.08,96.14,272860.0
2019-06-20 10:55:00,96.15,96.17,95.95,95.95,295200.0,96.15,96.17,95.95,95.95,295200.0
2019-06-20 11:00:00,95.94,96.09,95.84,95.88,384260.0,95.94,96.09,95.84,95.88,384260.0
2019-06-20 11:05:00,95.89,96.07,95.89,96.0,196740.0,95.89,96.07,95.89,96.0,196740.0
2019-06-20 11:10:00,96.01,96.04,95.87,95.88,124200.0,96.01,96.04,95.87,95.88,124200.0
2019-06-20 11:15:00,95.88,95.88,95.66,95.75,537640.0,95.88,95.88,95.66,95.75,537640.0
2019-06-20 11:20:00,95.76,95.87,95.69,95.85,273680.0,95.76,95.87,95.69,95.85,273680.0
2019-06-20 11:25:00,95.87,95.87,95.63,95.66,354660.0,95.87,95.87,95.63,95.66,354660.0
2019-06-20 11:30:00,95.68,95.73,95.61,95.63,280360.0,95.68,95.73,95.61,95.63,280360.0
2019-06-20 11:35:00,95.6,95.83,95.59,95.78,375520.0,95.6,95.83,95.59,95.78,375520.0
2019-06-20 11:40:00,95.79,95.87,95.72,95.86,172700.0,95.79,95.87,95.72,95.86,172700.0
2019-06-20 11:45:00,95.87,95.93,95.84,95.85,182120.0,95.87,95.93,95.84,95.85,182120.0
2019-06-20 11:50:00,95.86,95.91,95.86,95.87,154800.0,95.86,95.91,95.86,95.87,154800.0
2019-06-20 11:55:00,95.89,95.91,95.84,95.85,169140.0,95.89,95.91,95.84,95.85,169140.0
2019-06-20 12:00:00,95.88,95.92,95.85,95.86,112300.0,95.88,95.92,95.85,95.86,112300.0
2019-06-20 12:05:00,95.88,95.89,95.77,95.77,144280.0,95.88,95.89,95.77,95.77,144280.0
2019-06-20 12:10:00,95.76,95.78,95.45,95.55,586760.0,95.76,95.78,95.45,95.55,586760.0
2019-06-20 12:15:00,95.56,95.56,95.3,95.34,458040.0,95.56,95.56,95.3,95.34,458040.0
2019-06-20 12:20:00,95.35,95.64,95.29,95.6,862320.0,95.35,95.64,95.29,95.6,862320.0
2019-06-20 12:25:00,95.6,95.67,95.51,95.67,308040.0,95.6,95.67,95.51,95.67,308040.0
2019-06-20 12:30:00,95.62,95.71,95.49,95.51,342620.0,95.62,95.71,95.49,95.51,342620.0
2019-06-20 12:35:00,95.5,95.51,95.42,95.46,165180.0,95.5,95.51,95.42,95.46,165180.0
2019-06-20 12:40:00,95.45,95.58,95.44,95.5,195320.0,95.45,95.58,95.44,95.5,195320.0
2019-06-20 12:45:00,95.52,95.54,95.48,95.5,113540.0,95.52,95.54,95.48,95.5,113540.0
2019-06-20 12:50:00,95.52,95.53,95.42,95.45,121200.0,95.52,95.53,95.42,95.45,121200.0
2019-06-20 12:55:00,95.44,95.55,95.36,95.5,344660.0,95.44,95.55,95.36,95.5,344660.0
2019-06-20 13:00:00,95.53,95.64,95.53,95.59,227780.0,95.53,95.64,95.53,95.59,227780.0
2019-06-20 13:05:00,95.57,95.62,95.48,95.62,186240.0,95.57,95.62,95.48,95.62,186240.0
2019-06-20 13:10:00,95.61,95.61,95.53,95.6,153460.0,95.61,95.61,95.53,95.6,153460.0
2019-06-20 13:15:00,95.58,95.59,95.51,95.55,87260.0,95.58,95.59,95.51,95.55,87260.0
2019-06-20 13:20:00,95.56,95.64,95.51,95.64,155000.0,95.56,95.64,95.51,95.64,155000.0
2019-06-20 13:25:00,95.65,95.78,95.63,95.77,406080.0,95.65,95.78,95.63,95.77,406080.0
2019-06-20 13:30:00,95.79,95.79,95.66,95.7,165040.0,95.79,95.79,95.66,95.7,165040.0
2019-06-20 13:35:00,95.68,95.69,95.64,95.66,125780.0,95.68,95.69,95.64,95.66,125780.0
2019-06-20 13:40:00,95.65,95.67,95.58,95.62,108920.0,95.65,95.67,95.58,95.62,108920.0
2019-06-20 13:45:00,95.64,95.67,95.61,95.67,126480.0,95.64,95.67,95.61,95.67,126480.0
2019-06-20 13:50:00,95.69,95.7,95.56,95.61,219420.0,95.69,95.7,95.56,95.61,219420.0
2019-06-20 13:55:00,95.6,95.68,95.58,95.64,156440.0,95.6,95.68,95.58,95.64,156440.0
2019-06-20 14:00:00,95.62,95.7,95.59,95.68,148280.0,95.62,95.7,95.59,95.68,148280.0
2019-06-20 14:05:00,95.67,95.73,95.67,95.71,151940.0,95.67,95.73,95.67,95.71,151940.0
2019-06-20 14:10:00,95.69,95.74,95.66,95.72,200600.0,95.69,95.74,95.66,95.72,200600.0
2019-06-20 14:15:00,95.72,95.84,95.68,95.83,352920.0,95.72,95.84,95.68,95.83,352920.0
2019-06-20 14:20:00,95.83,95.85,95.75,95.76,188720.0,95.83,95.85,95.75,95.76,188720.0
2019-06-20 14:25:00,95.76,95.78,95.68,95.75,170020.0,95.76,95.78,95.68,95.75,170020.0
2019-06-20 14:30:00,95.74,95.75,95.7,95.72,110180.0,95.74,95.75,95.7,95.72,110180.0
2019-06-20 14:35:00,95.72,95.74,95.67,95.69,73380.0,95.72,95.74,95.67,95.69,73380.0
2019-06-20 14:40:00,95.69,95.78,95.69,95.73,125440.0,95.69,95.78,95.69,95.73,125440.0
2019-06-20 14:45:00,95.73,95.79,95.73,95.79,125400.0,95.73,95.79,95.73,95.79,125400.0
2019-06-20 14:50:00,95.77,95.78,95.72,95.76,114200.0,95.77,95.78,95.72,95.76,114200.0
2019-06-20 14:55:00,95.75,95.76,95.7,95.74,145480.0,95.75,95.76,95.7,95.74,145480.0
2019-06-20 15:00:00,95.74,95.75,95.64,95.67,275080.0,95.74,95.75,95.64,95.67,275080.0
2019-06-20 15:05:00,95.65,95.66,95.57,95.62,198800.0,95.65,95.66,95.57,95.62,198800.0
2019-06-20 15:10:00,95.65,95.69,95.65,95.68,98860.0,95.65,95.69,95.65,95.68,98860.0
2019-06-20 15:15:00,95.69,95.75,95.65,95.74,227720.0,95.69,95.75,95.65,95.74,227720.0
2019-06-20 15:20:00,95.74,95.82,95.73,95.77,302480.0,95.74,95.82,95.73,95.77,302480.0
2019-06-20 15:25:00,95.79,95.91,95.78,95.83,320160.0,95.79,95.91,95.78,95.83,320160.0
2019-06-20 15:30:00,95.83,95.87,95.78,95.79,202960.0,95.83,95.87,95.78,95.79,202960.0
2019-06-20 15:35:00,95.79,95.87,95.78,95.83,169580.0,95.79,95.87,95.78,95.83,169580.0
2019-06-20 15:40:00,95.82,95.93,95.81,95.92,337400.0,95.82,95.93,95.81,95.92,337400.0
2019-06-20 15:45:00,95.9,96.0,95.87,95.92,517820.0,95.9,96.0,95.87,95.92,517820.0
2019-06-20 15:50:00,95.92,95.98,95.89,95.94,619480.0,95.92,95.98,95.89,95.94,619480.0
2019-06-20 15:55:00,95.97,95.99,95.85,95.9,1371240.0,95.97,95.99,95.85,95.9,1371240.0
2019-06-21 09:30:00,95.63,95.9,95.42,95.62,9323680.0,95.63,95.9,95.42,95.62,9323680.0
2019-06-21 09:35:00,95.6,95.81,95.57,95.75,678380.0,95.6,95.81,95.57,95.75,678380.0
2019-06-21 09:40:00,95.77,95.93,95.74,95.74,623320.0,95.77,95.93,95.74,95.74,623320.0
2019-06-21 09:45:00,95.72,95.86,95.56,95.67,644960.0,95.72,95.86,95.56,95.67,644960.0
2019-06-21 09:50:00,95.7,95.76,95.55,95.72,403880.0,95.7,95.76,95.55,95.72,403880.0
2019-06-21 09:55:00,95.74,95.81,95.63,95.73,499100.0,95.74,95.81,95.63,95.73,499100.0
2019-06-21 10:00:00,95.71,95.82,95.66,95.78,263980.0,95.71,95.82,95.66,95.78,263980.0
2019-06-21 10:05:00,95.78,95.86,95.76,95.81,498920.0,95.78,95.86,95.76,95.81,498920.0
2019-06-21 10:10:00,95.81,95.81,95.68,95.76,286420.0,95.81,95.81,95.68,95.76,286420.0
2019-06-21 10:15:00,95.78,95.85,95.72,95.73,222800.0,95.78,95.85,95.72,95.73,222800.0
2019-06-21 10:20:00,95.73,95.78,95.69,95.7,258220.0,95.73,95.78,95.69,95.7,258220.0
2019-06-21 10:25:00,95.7,95.83,95.62,95.8,316660.0,95.7,95.83,95.62,95.8,316660.0
2019-06-21 10:30:00,95.81,95.94,95.8,95.93,548040.0,95.81,95.94,95.8,95.93,548040.0
2019-06-21 10:35:00,95.92,95.99,95.9,95.95,407680.0,95.92,95.99,95.9,95.95,407680.0
2019-06-21 10:40:00,95.94,96.25,95.94,96.19,908340.0,95.94,96.25,95.94,96.19,908340.0
2019-06-21 10:45:00,96.19,96.2,96.03,96.07,448920.0,96.19,96.2,96.03,96.07,448920.0
2019-06-21 10:50:00,96.09,96.1,96.0,96.1,283440.0,96.09,96.1,96.0,96.1,283440.0
2019-06-21 10:55:00,96.09,96.1,96.0,96.07,250620.0,96.09,96.1,96.0,96.07,250620.0
2019-06-21 11:00:00,96.08,96.28,96.06,96.22,578820.0,96.08,96.28,96.06,96.22,578820.0
2019-06-21 11:05:00,96.21,96.3,96.18,96.23,339340.0,96.21,96.3,96.18,96.23,339340.0
2019-06-21 11:10:00,96.21,96.23,96.09,96.1,1079760.0,96.21,96.23,96.09,96.1,1079760.0
2019-06-21 11:15:00,96.1,96.11,96.02,96.04,163620.0,96.1,96.11,96.02,96.04,163620.0
2019-06-21 11:20:00,96.06,96.1,96.01,96.03,273460.0,96.06,96.1,96.01,96.03,273460.0
2019-06-21 11:25:00,96.03,96.03,95.86,95.96,315440.0,96.03,96.03,95.86,95.96,315440.0
2019-06-21 11:30:00,95.95,96.12,95.95,96.05,360400.0,95.95,96.12,95.95,96.05,360400.0
2019-06-21 11:35:00,96.05,96.14,95.97,95.98,256220.0,96.05,96.14,95.97,95.98,256220.0
2019-06-21 11:40:00,95.99,96.03,95.92,95.92,129280.0,95.99,96.03,95.92,95.92,129280.0
2019-06-21 11:45:00,95.91,95.95,95.83,95.83,319260.0,95.91,95.95,95.83,95.83,319260.0
2019-06-21 11:50:00,95.83,95.87,95.78,95.81,303920.0,95.83,95.87,95.78,95.81,303920.0
2019-06-21 11:55:00,95.79,95.87,95.75,95.85,331180.0,95.79,95.87,95.75,95.85,331180.0
2019-06-21 12:00:00,95.84,95.85,95.8,95.83,198640.0,95.84,95.85,95.8,95.83,198640.0
2019-06-21 12:05:00,95.83,95.84,95.77,95.8,409920.0,95.83,95.84,95.77,95.8,409920.0
2019-06-21 12:10:00,95.79,95.82,95.7,95.72,239100.0,95.79,95.82,95.7,95.72,239100.0
2019-06-21 12:15:00,95.73,95.82,95.68,95.74,318680.0,95.73,95.82,95.68,95.74,318680.0
2019-06-21 12:20:00,95.73,95.74,95.65,95.7,169700.0,95.73,95.74,95.65,95.7,169700.0
2019-06-21 12:25:00,95.67,95.82,95.67,95.82,407860.0,95.67,95.82,95.67,95.82,407860.0
2019-06-21 12:30:00,95.8,95.84,95.75,95.79,153780.0,95.8,95.84,95.75,95.79,153780.0
2019-06-21 12:35:00,95.78,95.81,95.72,95.78,179260.0,95.78,95.81,95.72,95.78,179260.0
2019-06-21 12:40:00,95.77,95.8,95.74,95.79,60680.0,95.77,95.8,95.74,95.79,60680.0
2019-06-21 12:45:00,95.79,95.84,95.77,95.81,132740.0,95.79,95.84,95.77,95.81,132740.0
2019-06-21 12:50:00,95.81,95.82,95.79,95.82,103580.0,95.81,95.82,95.79,95.82,103580.0
2019-06-21 12:55:00,95.81,95.81,95.75,95.8,183360.0,95.81,95.81,95.75,95.8,183360.0
2019-06-21 13:00:00,95.78,95.87,95.75,95.86,220760.0,95.78,95.87,95.75,95.86,220760.0
2019-06-21 13:05:00,95.84,95.88,95.77,95.84,106660.0,95.84,95.88,95.77,95.84,106660.0
2019-06-21 13:10:00,95.83,95.85,95.77,95.79,204960.0,95.83,95.85,95.77,95.79,204960.0
2019-06-21 13:15:00,95.79,95.79,95.74,95.77,182080.0,95.79,95.79,95.74,95.77,182080.0
2019-06-21 13:20:00,95.77,95.77,95.7,95.71,101880.0,95.77,95.77,95.7,95.71,101880.0
2019-06-21 13:25:00,95.74,95.83,95.73,95.83,192100.0,95.74,95.83,95.73,95.83,192100.0
2019-06-21 13:30:00,95.82,95.85,95.78,95.8,94120.0,95.82,95.85,95.78,95.8,94120.0
2019-06-21 13:35:00,95.8,95.85,95.79,95.83,105520.0,95.8,95.85,95.79,95.83,105520.0
2019-06-21 13:40:00,95.85,95.85,95.79,95.79,99340.0,95.85,95.85,95.79,95.79,99340.0
2019-06-21 13:45:00,95.8,95.83,95.8,95.81,36520.0,95.8,95.83,95.8,95.81,36520.0
2019-06-21 13:50:00,95.8,95.82,95.79,95.81,47340.0,95.8,95.82,95.79,95.81,47340.0
2019-06-21 13:55:00,95.82,95.85,95.76,95.76,138020.0,95.82,95.85,95.76,95.76,138020.0
2019-06-21 14:00:00,95.82,95.85,95.76,95.78,69800.0,95.82,95.85,95.76,95.78,69800.0
2019-06-21 14:05:00,95.76,95.79,95.73,95.74,109380.0,95.76,95.79,95.73,95.74,109380.0
2019-06-21 14:10:00,95.73,95.74,95.67,95.69,180160.0,95.73,95.74,95.67,95.69,180160.0
2019-06-21 14:15:00,95.69,95.71,95.62,95.67,178340.0,95.69,95.71,95.62,95.67,178340.0
2019-06-21 14:20:00,95.67,95.72,95.66,95.67,100260.0,95.67,95.72,95.66,95.67,100260.0
2019-06-21 14:25:00,95.66,95.73,95.66,95.72,102000.0,95.66,95.73,95.66,95.72,102000.0
2019-06-21 14:30:00,95.72,95.75,95.71,95.73,206740.0,95.72,95.75,95.71,95.73,206740.0
2019-06-21 14:35:00,95.74,95.74,95.68,95.74,112040.0,95.74,95.74,95.68,95.74,112040.0
2019-06-21 14:40:00,95.73,95.75,95.7,95.74,85080.0,95.73,95.75,95.7,95.74,85080.0
2019-06-21 14:45:00,95.74,95.77,95.71,95.76,141080.0,95.74,95.77,95.71,95.76,141080.0
2019-06-21 14:50:00,95.76,95.83,95.75,95.78,209020.0,95.76,95.83,95.75,95.78,209020.0
2019-06-21 14:55:00,95.8,95.81,95.76,95.76,148720.0,95.8,95.81,95.76,95.76,148720.0
2019-06-21 15:00:00,95.76,95.78,95.72,95.76,182640.0,95.76,95.78,95.72,95.76,182640.0
2019-06-21 15:05:00,95.76,95.81,95.72,95.79,186320.0,95.76,95.81,95.72,95.79,186320.0
2019-06-21 15:10:00,95.79,95.82,95.78,95.8,126280.0,95.79,95.82,95.78,95.8,126280.0
2019-06-21 15:15:00,95.79,95.81,95.76,95.79,169960.0,95.79,95.81,95.76,95.79,169960.0
2019-06-21 15:20:00,95.81,95.81,95.73,95.73,130300.0,95.81,95.81,95.73,95.73,130300.0
2019-06-21 15:25:00,95.72,95.73,95.7,95.72,199740.0,95.72,95.73,95.7,95.72,199740.0
2019-06-21 15:30:00,95.71,95.73,95.62,95.64,181000.0,95.71,95.73,95.62,95.64,181000.0
2019-06-21 15:35:00,95.64,95.68,95.63,95.64,159520.0,95.64,95.68,95.63,95.64,159520.0
2019-06-21 15:40:00,95.65,95.71,95.65,95.65,249280.0,95.65,95.71,95.65,95.65,249280.0
2019-06-21 15:45:00,95.66,95.66,95.54,95.55,325780.0,95.66,95.66,95.54,95.55,325780.0
2019-06-21 15:50:00,95.54,95.58,95.41,95.42,630440.0,95.54,95.58,95.41,95.42,630440.0
2019-06-21 15:55:00,95.44,95.55,95.38,95.55,2072420.0,95.44,95.55,95.38,95.55,2072420.0
2019-06-24 09:30:00,95.58,95.84,95.42,95.48,1829200.0,95.58,95.84,95.42,95.48,1829200.0
2019-06-24 09:35:00,95.5,95.74,95.34,95.74,765860.0,95.5,95.74,95.34,95.74,765860.0
2019-06-24 09:40:00,95.71,95.8,95.44,95.44,634200.0,95.71,95.8,95.44,95.44,634200.0
2019-06-24 09:45:00,95.44,95.55,95.26,95.31,819660.0,95.44,95.55,95.26,95.31,819660.0
2019-06-24 09:50:00,95.32,95.45,95.18,95.21,578320.0,95.32,95.45,95.18,95.21,578320.0
2019-06-24 09:55:00,95.23,95.23,95.06,95.1,749760.0,95.23,95.23,95.06,95.1,749760.0
2019-06-24 10:00:00,95.11,95.32,95.1,95.31,561580.0,95.11,95.32,95.1,95.31,561580.0
2019-06-24 10:05:00,95.31,95.39,95.26,95.34,349700.0,95.31,95.39,95.26,95.34,349700.0
2019-06-24 10:10:00,95.35,95.48,95.31,95.47,432180.0,95.35,95.48,95.31,95.47,432180.0
2019-06-24 10:15:00,95.48,95.49,95.35,95.38,296440.0,95.48,95.49,95.35,95.38,296440.0
2019-06-24 10:20:00,95.38,95.39,95.27,95.33,253780.0,95.38,95.39,95.27,95.33,253780.0
2019-06-24 10:25:00,95.32,95.45,95.3,95.41,181000.0,95.32,95.45,95.3,95.41,181000.0
2019-06-24 10:30:00,95.41,95.44,95.32,95.36,205960.0,95.41,95.44,95.32,95.36,205960.0
2019-06-24 10:35:00,95.37,95.38,95.3,95.3,186940.0,95.37,95.38,95.3,95.3,186940.0
2019-06-24 10:40:00,95.3,95.32,95.21,95.28,193060.0,95.3,95.32,95.21,95.28,193060.0
2019-06-24 10:45:00,95.29,95.35,95.21,95.25,141360.0,95.29,95.35,95.21,95.25,141360.0
2019-06-24 10:50:00,95.25,95.28,95.23,95.23,104020.0,95.25,95.28,95.23,95.23,104020.0
2019-06-24 10:55:00,95.21,95.21,95.13,95.21,431920.0,95.21,95.21,95.13,95.21,431920.0
2019-06-24 11:00:00,95.25,95.4,95.2,95.39,348120.0,95.25,95.4,95.2,95.39,348120.0
2019-06-24 11:05:00,95.4,95.5,95.4,95.43,475080.0,95.4,95.5,95.4,95.43,475080.0
2019-06-24 11:10:00,95.46,95.47,95.38,95.45,119400.0,95.46,95.47,95.38,95.45,119400.0
2019-06-24 11:15:00,95.45,95.47,95.3,95.34,181400.0,95.45,95.47,95.3,95.34,181400.0
2019-06-24 11:20:00,95.31,95.35,95.25,95.35,213220.0,95.31,95.35,95.25,95.35,213220.0
2019-06-24 11:25:00,95.35,95.41,95.35,95.41,122560.0,95.35,95.41,95.35,95.41,122560.0
2019-06-24 11:30:00,95.41,95.52,95.41,95.47,345600.0,95.41,95.52,95.41,95.47,345600.0
2019-06-24 11:35:00,95.47,95.47,95.41,95.45,208260.0,95.47,95.47,95.41,95.45,208260.0
2019-06-24 11:40:00,95.47,95.48,95.38,95.4,131980.0,95.47,95.48,95.38,95.4,131980.0
2019-06-24 11:45:00,95.38,95.48,95.38,95.45,142680.0,95.38,95.48,95.38,95.45,142680.0
2019-06-24 11:50:00,95.44,95.49,95.41,95.46,151660.0,95.44,95.49,95.41,95.46,151660.0
2019-06-24 11:55:00,95.46,95.48,95.42,95.42,102540.0,95.46,95.48,95.42,95.42,102540.0
2019-06-24 12:00:00,95.43,95.46,95.4,95.42,143920.0,95.43,95.46,95.4,95.42,143920.0
2019-06-24 12:05:00,95.41,95.45,95.39,95.39,120380.0,95.41,95.45,95.39,95.39,120380.0
2019-06-24 12:10:00,95.4,95.42,95.36,95.41,112240.0,95.4,95.42,95.36,95.41,112240.0
2019-06-24 12:15:00,95.43,95.44,95.36,95.36,70340.0,95.43,95.44,95.36,95.36,70340.0
2019-06-24 12:20:00,95.38,95.39,95.36,95.39,60000.0,95.38,95.39,95.36,95.39,60000.0
2019-06-24 12:25:00,95.4,95.4,95.35,95.37,108060.0,95.4,95.4,95.35,95.37,108060.0
2019-06-24 12:30:00,95.38,95.4,95.35,95.37,46540.0,95.38,95.4,95.35,95.37,46540.0
2019-06-24 12:35:00,95.37,95.38,95.37,95.38,17800.0,95.37,95.38,95.37,95.38,17800.0
2019-06-24 12:40:00,95.36,95.41,95.36,95.39,46000.0,95.36,95.41,95.36,95.39,46000.0
2019-06-24 12:45:00,95.41,95.41,95.35,95.41,119860.0,95.41,95.41,95.35,95.41,119860.0
2019-06-24 12:50:00,95.41,95.49,95.4,95.4,388800.0,95.41,95.49,95.4,95.4,388800.0
2019-06-24 12:55:00,95.41,95.46,95.41,95.43,117980.0,95.41,95.46,95.41,95.43,117980.0
2019-06-24 13:00:00,95.45,95.45,95.38,95.4,68660.0,95.45,95.45,95.38,95.4,68660.0
2019-06-24 13:05:00,95.41,95.41,95.37,95.39,57240.0,95.41,95.41,95.37,95.39,57240.0
2019-06-24 13:10:00,95.39,95.48,95.38,95.48,202460.0,95.39,95.48,95.38,95.48,202460.0
2019-06-24 13:15:00,95.48,95.58,95.47,95.58,301400.0,95.48,95.58,95.47,95.58,301400.0
2019-06-24 13:20:00,95.58,95.58,95.51,95.54,119420.0,95.58,95.58,95.51,95.54,119420.0
2019-06-24 13:25:00,95.55,95.56,95.49,95.56,264340.0,95.55,95.56,95.49,95.56,264340.0
2019-06-24 13:30:00,95.53,95.56,95.53,95.56,58340.0,95.53,95.56,95.53,95.56,58340.0
2019-06-24 13:35:00,95.56,95.75,95.54,95.73,491980.0,95.56,95.75,95.54,95.73,491980.0
2019-06-24 13:40:00,95.73,95.74,95.61,95.63,205260.0,95.73,95.74,95.61,95.63,205260.0
2019-06-24 13:45:00,95.62,95.64,95.59,95.62,98660.0,95.62,95.64,95.59,95.62,98660.0
2019-06-24 13:50:00,95.62,95.65,95.57,95.58,40100.0,95.62,95.65,95.57,95.58,40100.0
2019-06-24 13:55:00,95.6,95.69,95.6,95.69,97340.0,95.6,95.69,95.6,95.69,97340.0
2019-06-24 14:00:00,95.69,95.71,95.67,95.68,98240.0,95.69,95.71,95.67,95.68,98240.0
2019-06-24 14:05:00,95.67,95.74,95.67,95.72,111340.0,95.67,95.74,95.67,95.72,111340.0
2019-06-24 14:10:00,95.7,95.75,95.69,95.71,130500.0,95.7,95.75,95.69,95.71,130500.0
2019-06-24 14:15:00,95.7,95.71,95.66,95.67,322400.0,95.7,95.71,95.66,95.67,322400.0
2019-06-24 14:20:00,95.67,95.7,95.65,95.67,84000.0,95.67,95.7,95.65,95.67,84000.0
2019-06-24 14:25:00,95.66,95.66,95.57,95.61,247860.0,95.66,95.66,95.57,95.61,247860.0
2019-06-24 14:30:00,95.62,95.66,95.62,95.62,100900.0,95.62,95.66,95.62,95.62,100900.0
2019-06-24 14:35:00,95.61,95.65,95.58,95.61,85480.0,95.61,95.65,95.58,95.61,85480.0
2019-06-24 14:40:00,95.62,95.62,95.53,95.54,119780.0,95.62,95.62,95.53,95.54,119780.0
2019-06-24 14:45:00,95.54,95.61,95.53,95.56,100360.0,95.54,95.61,95.53,95.56,100360.0
2019-06-24 14:50:00,95.57,95.62,95.57,95.61,82760.0,95.57,95.62,95.57,95.61,82760.0
2019-06-24 14:55:00,95.61,95.65,95.6,95.62,106340.0,95.61,95.65,95.6,95.62,106340.0
2019-06-24 15:00:00,95.61,95.64,95.58,95.59,127060.0,95.61,95.64,95.58,95.59,127060.0
2019-06-24 15:05:00,95.59,95.63,95.55,95.61,380880.0,95.59,95.63,95.55,95.61,380880.0
2019-06-24 15:10:00,95.6,95.7,95.6,95.66,333840.0,95.6,95.7,95.6,95.66,333840.0
2019-06-24 15:15:00,95.66,95.7,95.63,95.69,244020.0,95.66,95.7,95.63,95.69,244020.0
2019-06-24 15:20:00,95.69,95.74,95.67,95.7,316640.0,95.69,95.74,95.67,95.7,316640.0
2019-06-24 15:25:00,95.71,95.71,95.63,95.65,214420.0,95.71,95.71,95.63,95.65,214420.0
2019-06-24 15:30:00,95.66,95.66,95.6,95.62,204520.0,95.66,95.66,95.6,95.62,204520.0
2019-06-24 15:35:00,95.62,95.67,95.59,95.6,193000.0,95.62,95.67,95.59,95.6,193000.0
2019-06-24 15:40:00,95.59,95.71,95.58,95.7,258000.0,95.59,95.71,95.58,95.7,258000.0
2019-06-24 15:45:00,95.7,95.7,95.62,95.66,297840.0,95.7,95.7,95.62,95.66,297840.0
2019-06-24 15:50:00,95.64,95.73,95.63,95.68,386380.0,95.64,95.73,95.63,95.68,386380.0
2019-06-24 15:55:00,95.7,95.74,95.6,95.7,805140.0,95.7,95.74,95.6,95.7,805140.0
2019-06-25 09:30:00,95.59,95.74,95.51,95.72,984400.0,95.59,95.74,95.51,95.72,984400.0
2019-06-25 09:35:00,95.74,95.82,95.4,95.52,1139460.0,95.74,95.82,95.4,95.52,1139460.0
2019-06-25 09:40:00,95.51,95.53,95.39,95.44,597400.0,95.51,95.53,95.39,95.44,597400.0
2019-06-25 09:45:00,95.44,95.58,95.25,95.3,401660.0,95.44,95.58,95.25,95.3,401660.0
2019-06-25 09:50:00,95.29,95.4,95.21,95.35,529760.0,95.29,95.4,95.21,95.35,529760.0
2019-06-25 09:55:00,95.36,95.42,95.3,95.39,233280.0,95.36,95.42,95.3,95.39,233280.0
2019-06-25 10:00:00,95.39,95.6,95.27,95.28,391440.0,95.39,95.6,95.27,95.28,391440.0
2019-06-25 10:05:00,95.34,95.39,95.23,95.39,404060.0,95.34,95.39,95.23,95.39,404060.0
2019-06-25 10:10:00,95.37,95.39,95.16,95.18,476980.0,95.37,95.39,95.16,95.18,476980.0
2019-06-25 10:15:00,95.17,95.21,95.08,95.16,356420.0,95.17,95.21,95.08,95.16,356420.0
2019-06-25 10:20:00,95.14,95.14,94.64,94.97,1334840.0,95.14,95.14,94.64,94.97,1334840.0
2019-06-25 10:25:00,94.96,94.98,94.89,94.96,410240.0,94.96,94.98,94.89,94.96,410240.0
2019-06-25 10:30:00,94.94,94.99,94.79,94.8,373680.0,94.94,94.99,94.79,94.8,373680.0
2019-06-25 10:35:00,94.8,94.84,94.42,94.43,894760.0,94.8,94.84,94.42,94.43,894760.0
2019-06-25 10:40:00,94.44,94.6,94.3,94.31,843040.0,94.44,94.6,94.3,94.31,843040.0
2019-06-25 10:45:00,94.34,94.44,94.28,94.29,701940.0,94.34,94.44,94.28,94.29,701940.0
2019-06-25 10:50:00,94.3,94.45,94.29,94.4,586960.0,94.3,94.45,94.29,94.4,586960.0
2019-06-25 10:55:00,94.42,94.61,94.4,94.55,516800.0,94.42,94.61,94.4,94.55,516800.0
2019-06-25 11:00:00,94.59,94.59,94.42,94.52,276640.0,94.59,94.59,94.42,94.52,276640.0
2019-06-25 11:05:00,94.52,94.54,94.45,94.51,125080.0,94.52,94.54,94.45,94.51,125080.0
2019-06-25 11:10:00,94.52,94.74,94.52,94.73,382000.0,94.52,94.74,94.52,94.73,382000.0
2019-06-25 11:15:00,94.72,94.79,94.67,94.67,286920.0,94.72,94.79,94.67,94.67,286920.0
2019-06-25 11:20:00,94.65,94.71,94.62,94.65,227700.0,94.65,94.71,94.62,94.65,227700.0
2019-06-25 11:25:00,94.63,94.67,94.5,94.56,273780.0,94.63,94.67,94.5,94.56,273780.0
2019-06-25 11:30:00,94.6,94.62,94.48,94.48,228420.0,94.6,94.62,94.48,94.48,228420.0
2019-06-25 11:35:00,94.48,94.56,94.42,94.48,260840.0,94.48,94.56,94.42,94.48,260840.0
2019-06-25 11:40:00,94.48,94.6,94.46,94.58,137100.0,94.48,94.6,94.46,94.58,137100.0
2019-06-25 11:45:00,94.6,94.7,94.51,94.69,284680.0,94.6,94.7,94.51,94.69,284680.0
2019-06-25 11:50:00,94.67,94.71,94.61,94.65,209560.0,94.67,94.71,94.61,94.65,209560.0
2019-06-25 11:55:00,94.64,94.68,94.59,94.66,178180.0,94.64,94.68,94.59,94.66,178180.0
2019-06-25 12:00:00,94.65,94.68,94.58,94.66,119220.0,94.65,94.68,94.58,94.66,119220.0
2019-06-25 12:05:00,94.68,94.85,94.68,94.84,257400.0,94.68,94.85,94.68,94.84,257400.0
2019-06-25 12:10:00,94.83,94.88,94.78,94.82,281300.0,94.83,94.88,94.78,94.82,281300.0
2019-06-25 12:15:00,94.81,94.81,94.78,94.8,120200.0,94.81,94.81,94.78,94.8,120200.0
2019-06-25 12:20:00,94.8,94.83,94.75,94.83,89020.0,94.8,94.83,94.75,94.83,89020.0
2019-06-25 12:25:00,94.82,94.86,94.75,94.75,133220.0,94.82,94.86,94.75,94.75,133220.0
2019-06-25 12:30:00,94.76,94.8,94.7,94.72,154840.0,94.76,94.8,94.7,94.72,154840.0
2019-06-25 12:35:00,94.73,94.75,94.43,94.46,311020.0,94.73,94.75,94.43,94.46,311020.0
2019-06-25 12:40:00,94.45,94.52,94.4,94.42,235900.0,94.45,94.52,94.4,94.42,235900.0
2019-06-25 12:45:00,94.42,94.61,94.41,94.61,338060.0,94.42,94.61,94.41,94.61,338060.0
2019-06-25 12:50:00,94.6,94.62,94.52,94.56,126280.0,94.6,94.62,94.52,94.56,126280.0
2019-06-25 12:55:00,94.57,94.57,94.51,94.55,144500.0,94.57,94.57,94.51,94.55,144500.0
2019-06-25 13:00:00,94.54,94.59,94.2,94.57,841440.0,94.54,94.59,94.2,94.57,841440.0
2019-06-25 13:05:00,94.58,94.6,94.42,94.58,225680.0,94.58,94.6,94.42,94.58,225680.0
2019-06-25 13:10:00,94.56,94.57,94.46,94.47,123280.0,94.56,94.57,94.46,94.47,123280.0
2019-06-25 13:15:00,94.51,94.56,94.43,94.55,154580.0,94.51,94.56,94.43,94.55,154580.0
2019-06-25 13:20:00,94.53,94.62,94.46,94.48,113100.0,94.53,94.62,94.46,94.48,113100.0
2019-06-25 13:25:00,94.51,94.6,94.48,94.56,145080.0,94.51,94.6,94.48,94.56,145080.0
2019-06-25 13:30:00,94.58,94.65,94.48,94.64,216860.0,94.58,94.65,94.48,94.64,216860.0
2019-06-25 13:35:00,94.67,94.74,94.59,94.64,117560.0,94.67,94.74,94.59,94.64,117560.0
2019-06-25 13:40:00,94.67,94.71,94.63,94.63,69800.0,94.67,94.71,94.63,94.63,69800.0
2019-06-25 13:45:00,94.68,94.68,94.49,94.52,136160.0,94.68,94.68,94.49,94.52,136160.0
2019-06-25 13:50:00,94.5,94.55,94.42,94.46,132760.0,94.5,94.55,94.42,94.46,132760.0
2019-06-25 13:55:00,94.46,94.49,94.4,94.4,105960.0,94.46,94.49,94.4,94.4,105960.0
2019-06-25 14:00:00,94.41,94.42,94.33,94.37,176340.0,94.41,94.42,94.33,94.37,176340.0
2019-06-25 14:05:00,94.38,94.39,94.23,94.29,543100.0,94.38,94.39,94.23,94.29,543100.0
2019-06-25 14:10:00,94.28,94.36,94.25,94.35,256600.0,94.28,94.36,94.25,94.35,256600.0
2019-06-25 14:15:00,94.34,94.35,94.31,94.32,143680.0,94.34,94.35,94.31,94.32,143680.0
2019-06-25 14:20:00,94.3,94.31,94.18,94.18,321900.0,94.3,94.31,94.18,94.18,321900.0
2019-06-25 14:25:00,94.18,94.3,94.16,94.24,409120.0,94.18,94.3,94.16,94.24,409120.0
2019-06-25 14:30:00,94.23,94.27,94.05,94.08,413980.0,94.23,94.27,94.05,94.08,413980.0
2019-06-25 14:35:00,94.09,94.09,93.81,93.88,691520.0,94.09,94.09,93.81,93.88,691520.0
2019-06-25 14:40:00,93.89,93.9,93.75,93.8,410540.0,93.89,93.9,93.75,93.8,410540.0
2019-06-25 14:45:00,93.79,93.97,93.78,93.97,204720.0,93.79,93.97,93.78,93.97,204720.0
2019-06-25 14:50:00,93.97,93.98,93.84,93.9,223880.0,93.97,93.98,93.84,93.9,223880.0
2019-06-25 14:55:00,93.9,94.03,93.9,93.99,232100.0,93.9,94.03,93.9,93.99,232100.0
2019-06-25 15:00:00,94.01,94.04,93.96,94.04,210280.0,94.01,94.04,93.96,94.04,210280.0
2019-06-25 15:05:00,94.05,94.11,94.05,94.09,383780.0,94.05,94.11,94.05,94.09,383780.0
2019-06-25 15:10:00,94.1,94.11,93.87,93.89,184120.0,94.1,94.11,93.87,93.89,184120.0
2019-06-25 15:15:00,93.9,93.9,93.81,93.85,185120.0,93.9,93.9,93.81,93.85,185120.0
2019-06-25 15:20:00,93.86,93.99,93.86,93.98,204120.0,93.86,93.99,93.86,93.98,204120.0
2019-06-25 15:25:00,93.96,94.05,93.91,93.98,303260.0,93.96,94.05,93.91,93.98,303260.0
2019-06-25 15:30:00,94.0,94.04,93.8,93.83,426300.0,94.0,94.04,93.8,93.83,426300.0
2019-06-25 15:35:00,93.85,93.92,93.82,93.91,560300.0,93.85,93.92,93.82,93.91,560300.0
2019-06-25 15:40:00,93.93,93.96,93.75,93.76,384520.0,93.93,93.96,93.75,93.76,384520.0
2019-06-25 15:45:00,93.75,93.89,93.62,93.83,854320.0,93.75,93.89,93.62,93.83,854320.0
2019-06-25 15:50:00,93.8,93.88,93.73,93.85,582760.0,93.8,93.88,93.73,93.85,582760.0
2019-06-25 15:55:00,93.83,94.03,93.76,93.93,1258040.0,93.83,94.03,93.76,93.93,1258040.0
2019-06-26 09:30:00,94.62,94.75,94.56,94.62,2003280.0,94.62,94.75,94.56,94.62,2003280.0
2019-06-26 09:35:00,94.65,95.17,94.65,95.17,1692380.0,94.65,95.17,94.65,95.17,1692380.0
2019-06-26 09:40:00,95.13,95.19,94.91,94.97,783880.0,95.13,95.19,94.91,94.97,783880.0
2019-06-26 09:45:00,94.95,94.98,94.83,94.91,541900.0,94.95,94.98,94.83,94.91,541900.0
2019-06-26 09:50:00,94.92,95.07,94.86,95.01,759040.0,94.92,95.07,94.86,95.01,759040.0
2019-06-26 09:55:00,94.97,95.15,94.86,95.1,836100.0,94.97,95.15,94.86,95.1,836100.0
2019-06-26 10:00:00,95.11,95.13,94.97,95.09,495320.0,95.11,95.13,94.97,95.09,495320.0
2019-06-26 10:05:00,95.09,95.13,94.92,94.99,449720.0,95.09,95.13,94.92,94.99,449720.0
2019-06-26 10:10:00,95.02,95.02,94.82,94.83,375420.0,95.02,95.02,94.82,94.83,375420.0
2019-06-26 10:15:00,94.82,94.95,94.82,94.85,342680.0,94.82,94.95,94.82,94.85,342680.0
2019-06-26 10:20:00,94.84,94.92,94.79,94.83,242060.0,94.84,94.92,94.79,94.83,242060.0
2019-06-26 10:25:00,94.84,94.96,94.8,94.91,377420.0,94.84,94.96,94.8,94.91,377420.0
2019-06-26 10:30:00,94.94,95.03,94.92,95.0,340420.0,94.94,95.03,94.92,95.0,340420.0
2019-06-26 10:35:00,95.04,95.05,94.99,95.03,223020.0,95.04,95.05,94.99,95.03,223020.0
2019-06-26 10:40:00,95.05,95.05,94.92,94.96,230520.0,95.05,95.05,94.92,94.96,230520.0
2019-06-26 10:45:00,94.96,95.0,94.92,95.0,110680.0,94.96,95.0,94.92,95.0,110680.0
2019-06-26 10:50:00,95.02,95.04,94.9,94.92,221360.0,95.02,95.04,94.9,94.92,221360.0
2019-06-26 10:55:00,94.93,94.98,94.89,94.95,166780.0,94.93,94.98,94.89,94.95,166780.0
2019-06-26 11:00:00,94.95,94.95,94.81,94.84,240760.0,94.95,94.95,94.81,94.84,240760.0
2019-06-26 11:05:00,94.87,94.91,94.83,94.91,161080.0,94.87,94.91,94.83,94.91,161080.0
2019-06-26 11:10:00,94.87,94.9,94.66,94.66,273080.0,94.87,94.9,94.66,94.66,273080.0
2019-06-26 11:15:00,94.66,94.75,94.64,94.71,225580.0,94.66,94.75,94.64,94.71,225580.0
2019-06-26 11:20:00,94.72,94.8,94.69,94.77,280820.0,94.72,94.8,94.69,94.77,280820.0
2019-06-26 11:25:00,94.72,94.8,94.71,94.79,71060.0,94.72,94.8,94.71,94.79,71060.0
2019-06-26 11:30:00,94.81,94.84,94.62,94.64,208180.0,94.81,94.84,94.62,94.64,208180.0
2019-06-26 11:35:00,94.64,94.7,94.58,94.65,117880.0,94.64,94.7,94.58,94.65,117880.0
2019-06-26 11:40:00,94.65,94.7,94.6,94.64,136360.0,94.65,94.7,94.6,94.64,136360.0
2019-06-26 11:45:00,94.63,94.68,94.57,94.62,186440.0,94.63,94.68,94.57,94.62,186440.0
2019-06-26 11:50:00,94.62,94.64,94.53,94.58,148740.0,94.62,94.64,94.53,94.58,148740.0
2019-06-26 11:55:00,94.58,94.79,94.57,94.79,221660.0,94.58,94.79,94.57,94.79,221660.0
2019-06-26 12:00:00,94.77,94.84,94.72,94.76,205500.0,94.77,94.84,94.72,94.76,205500.0
2019-06-26 12:05:00,94.75,94.81,94.75,94.76,76160.0,94.75,94.81,94.75,94.76,76160.0
2019-06-26 12:10:00,94.76,94.77,94.74,94.77,41440.0,94.76,94.77,94.74,94.77,41440.0
2019-06-26 12:15:00,94.77,94.77,94.67,94.71,77140.0,94.77,94.77,94.67,94.71,77140.0
2019-06-26 12:20:00,94.71,94.71,94.6,94.68,135060.0,94.71,94.71,94.6,94.68,135060.0
2019-06-26 12:25:00,94.69,94.77,94.69,94.77,118900.0,94.69,94.77,94.69,94.77,118900.0
2019-06-26 12:30:00,94.75,94.78,94.75,94.76,66280.0,94.75,94.78,94.75,94.76,66280.0
2019-06-26 12:35:00,94.75,94.82,94.75,94.78,170380.0,94.75,94.82,94.75,94.78,170380.0
2019-06-26 12:40:00,94.79,94.85,94.78,94.85,145240.0,94.79,94.85,94.78,94.85,145240.0
2019-06-26 12:45:00,94.86,94.86,94.8,94.82,85480.0,94.86,94.86,94.8,94.82,85480.0
2019-06-26 12:50:00,94.79,94.81,94.75,94.79,101520.0,94.79,94.81,94.75,94.79,101520.0
2019-06-26 12:55:00,94.79,94.79,94.73,94.74,68920.0,94.79,94.79,94.73,94.74,68920.0
2019-06-26 13:00:00,94.74,94.77,94.72,94.77,36040.0,94.74,94.77,94.72,94.77,36040.0
2019-06-26 13:05:00,94.77,94.77,94.7,94.7,20260.0,94.77,94.77,94.7,94.7,20260.0
2019-06-26 13:10:00,94.7,94.74,94.67,94.7,141940.0,94.7,94.74,94.67,94.7,141940.0
2019-06-26 13:15:00,94.7,94.74,94.7,94.71,50900.0,94.7,94.74,94.7,94.71,50900.0
2019-06-26 13:20:00,94.7,94.73,94.68,94.68,106160.0,94.7,94.73,94.68,94.68,106160.0
2019-06-26 13:25:00,94.67,94.7,94.6,94.62,186280.0,94.67,94.7,94.6,94.62,186280.0
2019-06-26 13:30:00,94.63,94.63,94.53,94.56,265240.0,94.63,94.63,94.53,94.56,265240.0
2019-06-26 13:35:00,94.54,94.61,94.45,94.56,332180.0,94.54,94.61,94.45,94.56,332180.0
2019-06-26 13:40:00,94.55,94.56,94.5,94.51,48020.0,94.55,94.56,94.5,94.51,48020.0
2019-06-26 13:45:00,94.52,94.54,94.37,94.51,292740.0,94.52,94.54,94.37,94.51,292740.0
2019-06-26 13:50:00,94.49,94.52,94.45,94.48,121400.0,94.49,94.52,94.45,94.48,121400.0
2019-06-26 13:55:00,94.5,94.51,94.44,94.45,107480.0,94.5,94.51,94.44,94.45,107480.0
2019-06-26 14:00:00,94.45,94.51,94.45,94.49,48400.0,94.45,94.51,94.45,94.49,48400.0
2019-06-26 14:05:00,94.49,94.5,94.44,94.44,178900.0,94.49,94.5,94.44,94.44,178900.0
2019-06-26 14:10:00,94.45,94.61,94.44,94.6,326460.0,94.45,94.61,94.44,94.6,326460.0
2019-06-26 14:15:00,94.61,94.63,94.58,94.62,165620.0,94.61,94.63,94.58,94.62,165620.0
2019-06-26 14:20:00,94.64,94.7,94.63,94.63,218260.0,94.64,94.7,94.63,94.63,218260.0
2019-06-26 14:25:00,94.63,94.69,94.59,94.69,162700.0,94.63,94.69,94.59,94.69,162700.0
2019-06-26 14:30:00,94.68,94.7,94.64,94.65,114340.0,94.68,94.7,94.64,94.65,114340.0
2019-06-26 14:35:00,94.66,94.66,94.59,94.63,99980.0,94.66,94.66,94.59,94.63,99980.0
2019-06-26 14:40:00,94.65,94.66,94.56,94.59,149040.0,94.65,94.66,94.56,94.59,149040.0
2019-06-26 14:45:00,94.61,94.66,94.58,94.64,83420.0,94.61,94.66,94.58,94.64,83420.0
2019-06-26 14:50:00,94.64,94.65,94.55,94.58,92220.0,94.64,94.65,94.55,94.58,92220.0
2019-06-26 14:55:00,94.57,94.67,94.57,94.62,156240.0,94.57,94.67,94.57,94.62,156240.0
2019-06-26 15:00:00,94.65,94.69,94.64,94.66,181020.0,94.65,94.69,94.64,94.66,181020.0
2019-06-26 15:05:00,94.67,94.69,94.63,94.68,69260.0,94.67,94.69,94.63,94.68,69260.0
2019-06-26 15:10:00,94.68,94.71,94.66,94.69,102600.0,94.68,94.71,94.66,94.69,102600.0
2019-06-26 15:15:00,94.72,94.73,94.68,94.72,97220.0,94.72,94.73,94.68,94.72,97220.0
2019-06-26 15:20:00,94.71,94.77,94.7,94.74,199220.0,94.71,94.77,94.7,94.74,199220.0
2019-06-26 15:25:00,94.76,94.78,94.71,94.74,183820.0,94.76,94.78,94.71,94.74,183820.0
2019-06-26 15:30:00,94.74,94.8,94.73,94.76,213100.0,94.74,94.8,94.73,94.76,213100.0
2019-06-26 15:35:00,94.77,94.84,94.75,94.84,237920.0,94.77,94.84,94.75,94.84,237920.0
2019-06-26 15:40:00,94.84,94.98,94.84,94.88,575980.0,94.84,94.98,94.84,94.88,575980.0
2019-06-26 15:45:00,94.87,94.98,94.87,94.95,308100.0,94.87,94.98,94.87,94.95,308100.0
2019-06-26 15:50:00,94.92,95.0,94.89,94.96,441080.0,94.92,95.0,94.89,94.96,441080.0
2019-06-26 15:55:00,94.97,95.08,94.88,94.89,1398300.0,94.97,95.08,94.88,94.89,1398300.0
2019-06-27 09:30:00,95.1,95.4,94.96,95.32,1511080.0,95.1,95.4,94.96,95.32,1511080.0
2019-06-27 09:35:00,95.32,95.35,95.06,95.16,619740.0,95.32,95.35,95.06,95.16,619740.0
2019-06-27 09:40:00,95.24,95.4,95.17,95.37,920700.0,95.24,95.4,95.17,95.37,920700.0
2019-06-27 09:45:00,95.35,95.53,95.34,95.36,929060.0,95.35,95.53,95.34,95.36,929060.0
2019-06-27 09:50:00,95.4,95.5,95.25,95.42,507500.0,95.4,95.5,95.25,95.42,507500.0
2019-06-27 09:55:00,95.43,95.55,95.42,95.48,347120.0,95.43,95.55,95.42,95.48,347120.0
2019-06-27 10:00:00,95.4,95.46,95.33,95.44,350820.0,95.4,95.46,95.33,95.44,350820.0
2019-06-27 10:05:00,95.44,95.5,95.35,95.46,325500.0,95.44,95.5,95.35,95.46,325500.0
2019-06-27 10:10:00,95.46,95.48,95.39,95.44,183040.0,95.46,95.48,95.39,95.44,183040.0
2019-06-27 10:15:00,95.42,95.44,95.26,95.33,278120.0,95.42,95.44,95.26,95.33,278120.0
2019-06-27 10:20:00,95.34,95.39,95.32,95.38,142080.0,95.34,95.39,95.32,95.38,142080.0
2019-06-27 10:25:00,95.38,95.39,95.27,95.29,142100.0,95.38,95.39,95.27,95.29,142100.0
2019-06-27 10:30:00,95.3,95.33,95.23,95.23,177600.0,95.3,95.33,95.23,95.23,177600.0
2019-06-27 10:35:00,95.21,95.34,95.19,95.34,171740.0,95.21,95.34,95.19,95.34,171740.0
2019-06-27 10:40:00,95.33,95.35,95.17,95.24,101720.0,95.33,95.35,95.17,95.24,101720.0
2019-06-27 10:45:00,95.25,95.3,95.13,95.22,161280.0,95.25,95.3,95.13,95.22,161280.0
2019-06-27 10:50:00,95.23,95.27,95.19,95.25,94680.0,95.23,95.27,95.19,95.25,94680.0
2019-06-27 10:55:00,95.2,95.33,95.19,95.32,112040.0,95.2,95.33,95.19,95.32,112040.0
2019-06-27 11:00:00,95.33,95.37,95.28,95.31,198040.0,95.33,95.37,95.28,95.31,198040.0
2019-06-27 11:05:00,95.3,95.39,95.3,95.37,108160.0,95.3,95.39,95.3,95.37,108160.0
2019-06-27 11:10:00,95.39,95.39,95.3,95.34,134640.0,95.39,95.39,95.3,95.34,134640.0
2019-06-27 11:15:00,95.33,95.43,95.16,95.37,403200.0,95.33,95.43,95.16,95.37,403200.0
2019-06-27 11:20:00,95.31,95.37,95.14,95.16,332240.0,95.31,95.37,95.14,95.16,332240.0
2019-06-27 11:25:00,95.15,95.23,95.13,95.19,269300.0,95.15,95.23,95.13,95.19,269300.0
2019-06-27 11:30:00,95.2,95.2,95.01,95.06,387620.0,95.2,95.2,95.01,95.06,387620.0
2019-06-27 11:35:00,95.03,95.09,94.9,95.04,620440.0,95.03,95.09,94.9,95.04,620440.0
2019-06-27 11:40:00,95.03,95.09,95.0,95.09,240100.0,95.03,95.09,95.0,95.09,240100.0
2019-06-27 11:45:00,95.09,95.15,95.04,95.15,256840.0,95.09,95.15,95.04,95.15,256840.0
2019-06-27 11:50:00,95.15,95.16,95.11,95.13,81040.0,95.15,95.16,95.11,95.13,81040.0
2019-06-27 11:55:00,95.13,95.22,95.11,95.2,371760.0,95.13,95.22,95.11,95.2,371760.0
2019-06-27 12:00:00,95.21,95.23,95.18,95.23,228520.0,95.21,95.23,95.18,95.23,228520.0
2019-06-27 12:05:00,95.24,95.34,95.24,95.32,263480.0,95.24,95.34,95.24,95.32,263480.0
2019-06-27 12:10:00,95.32,95.42,95.32,95.39,347360.0,95.32,95.42,95.32,95.39,347360.0
2019-06-27 12:15:00,95.4,95.49,95.36,95.46,366840.0,95.4,95.49,95.36,95.46,366840.0
2019-06-27 12:20:00,95.45,95.51,95.43,95.45,354280.0,95.45,95.51,95.43,95.45,354280.0
2019-06-27 12:25:00,95.46,95.5,95.41,95.47,152400.0,95.46,95.5,95.41,95.47,152400.0
2019-06-27 12:30:00,95.48,95.56,95.43,95.46,318760.0,95.48,95.56,95.43,95.46,318760.0
2019-06-27 12:35:00,95.45,95.51,95.44,95.51,84000.0,95.45,95.51,95.44,95.51,84000.0
2019-06-27 12:40:00,95.52,95.52,95.37,95.39,238080.0,95.52,95.52,95.37,95.39,238080.0
2019-06-27 12:45:00,95.38,95.45,95.38,95.43,73840.0,95.38,95.45,95.38,95.43,73840.0
2019-06-27 12:50:00,95.43,95.48,95.41,95.41,79440.0,95.43,95.48,95.41,95.41,79440.0
2019-06-27 12:55:00,95.44,95.49,95.41,95.47,111540.0,95.44,95.49,95.41,95.47,111540.0
2019-06-27 13:00:00,95.46,95.5,95.43,95.43,150580.0,95.46,95.5,95.43,95.43,150580.0
2019-06-27 13:05:00,95.43,95.45,95.41,95.41,48500.0,95.43,95.45,95.41,95.41,48500.0
2019-06-27 13:10:00,95.42,95.42,95.37,95.37,58500.0,95.42,95.42,95.37,95.37,58500.0
2019-06-27 13:15:00,95.38,95.4,95.37,95.39,23540.0,95.38,95.4,95.37,95.39,23540.0
2019-06-27 13:20:00,95.38,95.46,95.37,95.45,157080.0,95.38,95.46,95.37,95.45,157080.0
2019-06-27 13:25:00,95.44,95.48,95.43,95.48,109240.0,95.44,95.48,95.43,95.48,109240.0
2019-06-27 13:30:00,95.48,95.5,95.46,95.49,69800.0,95.48,95.5,95.46,95.49,69800.0
2019-06-27 13:35:00,95.5,95.54,95.46,95.47,233540.0,95.5,95.54,95.46,95.47,233540.0
2019-06-27 13:40:00,95.47,95.5,95.46,95.47,235360.0,95.47,95.5,95.46,95.47,235360.0
2019-06-27 13:45:00,95.47,95.47,95.41,95.46,225820.0,95.47,95.47,95.41,95.46,225820.0
2019-06-27 13:50:00,95.45,95.48,95.4,95.42,80060.0,95.45,95.48,95.4,95.42,80060.0
2019-06-27 13:55:00,95.42,95.42,95.38,95.39,87240.0,95.42,95.42,95.38,95.39,87240.0
2019-06-27 14:00:00,95.38,95.46,95.38,95.41,45040.0,95.38,95.46,95.38,95.41,45040.0
2019-06-27 14:05:00,95.41,95.41,95.34,95.38,92500.0,95.41,95.41,95.34,95.38,92500.0
2019-06-27 14:10:00,95.36,95.42,95.36,95.36,112480.0,95.36,95.42,95.36,95.36,112480.0
2019-06-27 14:15:00,95.36,95.4,95.36,95.4,61540.0,95.36,95.4,95.36,95.4,61540.0
2019-06-27 14:20:00,95.38,95.39,95.37,95.39,60280.0,95.38,95.39,95.37,95.39,60280.0
2019-06-27 14:25:00,95.38,95.42,95.37,95.42,60800.0,95.38,95.42,95.37,95.42,60800.0
2019-06-27 14:30:00,95.43,95.46,95.42,95.43,84560.0,95.43,95.46,95.42,95.43,84560.0
2019-06-27 14:35:00,95.44,95.44,95.4,95.4,73240.0,95.44,95.44,95.4,95.4,73240.0
2019-06-27 14:40:00,95.4,95.4,95.32,95.36,151280.0,95.4,95.4,95.32,95.36,151280.0
2019-06-27 14:45:00,95.36,95.36,95.33,95.35,66100.0,95.36,95.36,95.33,95.35,66100.0
2019-06-27 14:50:00,95.35,95.37,95.34,95.34,43080.0,95.35,95.37,95.34,95.34,43080.0
2019-06-27 14:55:00,95.34,95.36,95.27,95.29,112120.0,95.34,95.36,95.27,95.29,112120.0
2019-06-27 15:00:00,95.28,95.34,95.28,95.3,80260.0,95.28,95.34,95.28,95.3,80260.0
2019-06-27 15:05:00,95.3,95.34,95.26,95.26,53760.0,95.3,95.34,95.26,95.26,53760.0
2019-06-27 15:10:00,95.26,95.36,95.26,95.34,104960.0,95.26,95.36,95.26,95.34,104960.0
2019-06-27 15:15:00,95.33,95.35,95.28,95.32,80300.0,95.33,95.35,95.28,95.32,80300.0
2019-06-27 15:20:00,95.33,95.34,95.31,95.31,78200.0,95.33,95.34,95.31,95.31,78200.0
2019-06-27 15:25:00,95.31,95.34,95.29,95.32,78440.0,95.31,95.34,95.29,95.32,78440.0
2019-06-27 15:30:00,95.33,95.33,95.26,95.27,91720.0,95.33,95.33,95.26,95.27,91720.0
2019-06-27 15:35:00,95.28,95.29,95.21,95.24,286140.0,95.28,95.29,95.21,95.24,286140.0
2019-06-27 15:40:00,95.24,95.33,95.23,95.33,203140.0,95.24,95.33,95.23,95.33,203140.0
2019-06-27 15:45:00,95.32,95.34,95.29,95.31,156040.0,95.32,95.34,95.29,95.31,156040.0
2019-06-27 15:50:00,95.31,95.32,95.24,95.25,277360.0,95.31,95.32,95.24,95.25,277360.0
2019-06-27 15:55:00,95.26,95.34,95.19,95.19,1092160.0,95.26,95.34,95.19,95.19,1092160.0
2019-06-28 09:30:00,95.5,95.65,95.43,95.45,1135620.0,95.5,95.65,95.43,95.45,1135620.0
2019-06-28 09:35:00,95.46,95.5,95.22,95.28,729280.0,95.46,95.5,95.22,95.28,729280.0
2019-06-28 09:40:00,95.3,95.39,95.16,95.35,643560.0,95.3,95.39,95.16,95.35,643560.0
2019-06-28 09:45:00,95.34,95.34,95.05,95.13,423060.0,95.34,95.34,95.05,95.13,423060.0
2019-06-28 09:50:00,95.12,95.13,94.9,94.99,527840.0,95.12,95.13,94.9,94.99,527840.0
2019-06-28 09:55:00,94.99,95.11,94.99,95.07,275280.0,94.99,95.11,94.99,95.07,275280.0
2019-06-28 10:00:00,95.04,95.06,94.96,95.0,184000.0,95.04,95.06,94.96,95.0,184000.0
2019-06-28 10:05:00,95.0,95.07,95.0,95.06,221240.0,95.0,95.07,95.0,95.06,221240.0
2019-06-28 10:10:00,95.04,95.11,94.98,95.11,367080.0,95.04,95.11,94.98,95.11,367080.0
2019-06-28 10:15:00,95.11,95.16,95.08,95.11,328300.0,95.11,95.16,95.08,95.11,328300.0
2019-06-28 10:20:00,95.13,95.18,95.1,95.17,264540.0,95.13,95.18,95.1,95.17,264540.0
2019-06-28 10:25:00,95.16,95.16,95.09,95.1,258760.0,95.16,95.16,95.09,95.1,258760.0
2019-06-28 10:30:00,95.11,95.11,94.93,94.98,225520.0,95.11,95.11,94.93,94.98,225520.0
2019-06-28 10:35:00,94.98,95.02,94.97,95.0,117580.0,94.98,95.02,94.97,95.0,117580.0
2019-06-28 10:40:00,95.0,95.04,94.98,95.0,127540.0,95.0,95.04,94.98,95.0,127540.0
2019-06-28 10:45:00,95.01,95.03,94.97,94.97,244620.0,95.01,95.03,94.97,94.97,244620.0
2019-06-28 10:50:00,94.99,95.05,94.97,95.03,123860.0,94.99,95.05,94.97,95.03,123860.0
2019-06-28 10:55:00,95.04,95.12,95.04,95.05,153720.0,95.04,95.12,95.04,95.05,153720.0
2019-06-28 11:00:00,95.04,95.06,94.96,95.01,298220.0,95.04,95.06,94.96,95.01,298220.0
2019-06-28 11:05:00,95.01,95.06,94.98,95.06,129900.0,95.01,95.06,94.98,95.06,129900.0
2019-06-28 11:10:00,95.04,95.13,95.04,95.09,212080.0,95.04,95.13,95.04,95.09,212080.0
2019-06-28 11:15:00,95.11,95.17,95.1,95.11,227420.0,95.11,95.17,95.1,95.11,227420.0
2019-06-28 11:20:00,95.14,95.14,95.08,95.09,276080.0,95.14,95.14,95.08,95.09,276080.0
2019-06-28 11:25:00,95.09,95.18,95.08,95.15,343300.0,95.09,95.18,95.08,95.15,343300.0
2019-06-28 11:30:00,95.13,95.2,95.12,95.17,167400.0,95.13,95.2,95.12,95.17,167400.0
2019-06-28 11:35:00,95.18,95.21,95.14,95.16,78160.0,95.18,95.21,95.14,95.16,78160.0
2019-06-28 11:40:00,95.15,95.17,95.12,95.12,115300.0,95.15,95.17,95.12,95.12,115300.0
2019-06-28 11:45:00,95.14,95.16,95.12,95.14,104580.0,95.14,95.16,95.12,95.14,104580.0
2019-06-28 11:50:00,95.14,95.14,95.09,95.13,129120.0,95.14,95.14,95.09,95.13,129120.0
2019-06-28 11:55:00,95.12,95.16,95.11,95.13,51500.0,95.12,95.16,95.11,95.13,51500.0
2019-06-28 12:00:00,95.14,95.25,95.13,95.15,288700.0,95.14,95.25,95.13,95.15,288700.0
2019-06-28 12:05:00,95.17,95.23,95.16,95.22,107900.0,95.17,95.23,95.16,95.22,107900.0
2019-06-28 12:10:00,95.21,95.25,95.21,95.23,110240.0,95.21,95.25,95.21,95.23,110240.0
2019-06-28 12:15:00,95.23,95.25,95.19,95.22,97540.0,95.23,95.25,95.19,95.22,97540.0
2019-06-28 12:20:00,95.22,95.31,95.22,95.3,397280.0,95.22,95.31,95.22,95.3,397280.0
2019-06-28 12:25:00,95.31,95.31,95.24,95.25,145560.0,95.31,95.31,95.24,95.25,145560.0
2019-06-28 12:30:00,95.22,95.23,95.14,95.18,206400.0,95.22,95.23,95.14,95.18,206400.0
2019-06-28 12:35:00,95.17,95.19,95.12,95.14,151920.0,95.17,95.19,95.12,95.14,151920.0
2019-06-28 12:40:00,95.15,95.16,95.11,95.13,86080.0,95.15,95.16,95.11,95.13,86080.0
2019-06-28 12:45:00,95.16,95.16,95.07,95.07,172780.0,95.16,95.16,95.07,95.07,172780.0
2019-06-28 12:50:00,95.08,95.09,95.02,95.07,244240.0,95.08,95.09,95.02,95.07,244240.0
2019-06-28 12:55:00,95.06,95.06,94.99,95.05,250200.0,95.06,95.06,94.99,95.05,250200.0
2019-06-28 13:00:00,95.05,95.06,94.97,94.98,184700.0,95.05,95.06,94.97,94.98,184700.0
2019-06-28 13:05:00,94.98,94.99,94.95,94.96,208940.0,94.98,94.99,94.95,94.96,208940.0
2019-06-28 13:10:00,94.97,94.99,94.93,94.95,219960.0,94.97,94.99,94.93,94.95,219960.0
2019-06-28 13:15:00,94.93,94.94,94.86,94.87,264880.0,94.93,94.94,94.86,94.87,264880.0
2019-06-28 13:20:00,94.87,94.87,94.71,94.75,458540.0,94.87,94.87,94.71,94.75,458540.0
2019-06-28 13:25:00,94.75,94.81,94.75,94.75,393780.0,94.75,94.81,94.75,94.75,393780.0
2019-06-28 13:30:00,94.76,94.77,94.72,94.75,166560.0,94.76,94.77,94.72,94.75,166560.0
2019-06-28 13:35:00,94.75,94.76,94.72,94.74,133500.0,94.75,94.76,94.72,94.74,133500.0
2019-06-28 13:40:00,94.75,94.75,94.66,94.68,241800.0,94.75,94.75,94.66,94.68,241800.0
2019-06-28 13:45:00,94.68,94.68,94.58,94.64,230480.0,94.68,94.68,94.58,94.64,230480.0
2019-06-28 13:50:00,94.63,94.67,94.6,94.62,220820.0,94.63,94.67,94.6,94.62,220820.0
2019-06-28 13:55:00,94.6,94.6,94.5,94.56,375960.0,94.6,94.6,94.5,94.56,375960.0
2019-06-28 14:00:00,94.56,94.63,94.53,94.61,261320.0,94.56,94.63,94.53,94.61,261320.0
2019-06-28 14:05:00,94.62,94.63,94.54,94.57,178840.0,94.62,94.63,94.54,94.57,178840.0
2019-06-28 14:10:00,94.57,94.58,94.52,94.54,223780.0,94.57,94.58,94.52,94.54,223780.0
2019-06-28 14:15:00,94.53,94.55,94.3,94.33,639280.0,94.53,94.55,94.3,94.33,639280.0
2019-06-28 14:20:00,94.36,94.42,94.33,94.42,181520.0,94.36,94.42,94.33,94.42,181520.0
2019-06-28 14:25:00,94.42,94.53,94.42,94.51,356160.0,94.42,94.53,94.42,94.51,356160.0
2019-06-28 14:30:00,94.52,94.56,94.46,94.46,234760.0,94.52,94.56,94.46,94.46,234760.0
2019-06-28 14:35:00,94.46,94.47,94.41,94.46,122800.0,94.46,94.47,94.41,94.46,122800.0
2019-06-28 14:40:00,94.47,94.5,94.4,94.41,324780.0,94.47,94.5,94.4,94.41,324780.0
2019-06-28 14:45:00,94.42,94.42,94.33,94.37,322720.0,94.42,94.42,94.33,94.37,322720.0
2019-06-28 14:50:00,94.38,94.41,94.28,94.4,300820.0,94.38,94.41,94.28,94.4,300820.0
2019-06-28 14:55:00,94.4,94.44,94.35,94.41,276580.0,94.4,94.44,94.35,94.41,276580.0
2019-06-28 15:00:00,94.41,94.43,94.38,94.39,188580.0,94.41,94.43,94.38,94.39,188580.0
2019-06-28 15:05:00,94.39,94.39,94.32,94.36,281640.0,94.39,94.39,94.32,94.36,281640.0
2019-06-28 15:10:00,94.35,94.4,94.27,94.33,332140.0,94.35,94.4,94.27,94.33,332140.0
2019-06-28 15:15:00,94.33,94.33,94.21,94.27,308620.0,94.33,94.33,94.21,94.27,308620.0
2019-06-28 15:20:00,94.27,94.35,94.26,94.34,496240.0,94.27,94.35,94.26,94.34,496240.0
2019-06-28 15:25:00,94.35,94.4,94.33,94.33,396680.0,94.35,94.4,94.33,94.33,396680.0
2019-06-28 15:30:00,94.33,94.38,94.28,94.32,447960.0,94.33,94.38,94.28,94.32,447960.0
2019-06-28 15:35:00,94.32,94.36,94.3,94.35,409020.0,94.32,94.36,94.3,94.35,409020.0
2019-06-28 15:40:00,94.35,94.43,94.33,94.4,504760.0,94.35,94.43,94.33,94.4,504760.0
2019-06-28 15:45:00,94.4,94.4,94.26,94.26,613660.0,94.4,94.4,94.26,94.26,613660.0
2019-06-28 15:50:00,94.27,94.34,94.2,94.27,1048140.0,94.27,94.34,94.2,94.27,1048140.0
2019-06-28 15:55:00,94.29,94.56,94.26,94.49,3480620.0,94.29,94.56,94.26,94.49,3480620.0
2019-07-01 09:30:00,96.15,96.34,95.97,96.0,3745700.0,96.15,96.34,95.97,96.0,3745700.0
2019-07-01 09:35:00,96.05,96.38,95.99,96.27,1834320.0,96.05,96.38,95.99,96.27,1834320.0
2019-07-01 09:40:00,96.28,96.42,96.19,96.29,1564560.0,96.28,96.42,96.19,96.29,1564560.0
2019-07-01 09:45:00,96.3,96.36,95.97,96.15,1124400.0,96.3,96.36,95.97,96.15,1124400.0
2019-07-01 09:50:00,96.15,96.41,96.13,96.39,1431440.0,96.15,96.41,96.13,96.39,1431440.0
2019-07-01 09:55:00,96.38,96.49,96.23,96.27,1451120.0,96.38,96.49,96.23,96.27,1451120.0
2019-07-01 10:00:00,96.3,96.47,96.23,96.42,1176220.0,96.3,96.47,96.23,96.42,1176220.0
2019-07-01 10:05:00,96.44,96.44,96.25,96.3,615440.0,96.44,96.44,96.25,96.3,615440.0
2019-07-01 10:10:00,96.29,96.32,96.14,96.2,782340.0,96.29,96.32,96.14,96.2,782340.0
2019-07-01 10:15:00,96.19,96.27,96.19,96.26,345420.0,96.19,96.27,96.19,96.26,345420.0
2019-07-01 10:20:00,96.25,96.3,96.01,96.07,721900.0,96.25,96.3,96.01,96.07,721900.0
2019-07-01 10:25:00,96.06,96.1,96.01,96.06,309500.0,96.06,96.1,96.01,96.06,309500.0
2019-07-01 10:30:00,96.07,96.11,95.9,95.98,399100.0,96.07,96.11,95.9,95.98,399100.0
2019-07-01 10:35:00,96.02,96.19,96.01,96.17,513440.0,96.02,96.19,96.01,96.17,513440.0
2019-07-01 10:40:00,96.17,96.21,96.13,96.16,248740.0,96.17,96.21,96.13,96.16,248740.0
2019-07-01 10:45:00,96.16,96.22,96.05,96.05,242780.0,96.16,96.22,96.05,96.05,242780.0
2019-07-01 10:50:00,96.05,96.15,96.03,96.12,263660.0,96.05,96.15,96.03,96.12,263660.0
2019-07-01 10:55:00,96.12,96.14,96.07,96.14,128400.0,96.12,96.14,96.07,96.14,128400.0
2019-07-01 11:00:00,96.15,96.25,96.15,96.22,345740.0,96.15,96.25,96.15,96.22,345740.0
2019-07-01 11:05:00,96.2,96.23,96.12,96.12,280820.0,96.2,96.23,96.12,96.12,280820.0
2019-07-01 11:10:00,96.1,96.18,96.03,96.07,223340.0,96.1,96.18,96.03,96.07,223340.0
2019-07-01 11:15:00,96.07,96.2,96.04,96.19,272580.0,96.07,96.2,96.04,96.19,272580.0
2019-07-01 11:20:00,96.2,96.2,96.1,96.1,160760.0,96.2,96.2,96.1,96.1,160760.0
2019-07-01 11:25:00,96.1,96.15,96.01,96.03,184020.0,96.1,96.15,96.01,96.03,184020.0
2019-07-01 11:30:00,96.05,96.14,96.02,96.11,237960.0,96.05,96.14,96.02,96.11,237960.0
2019-07-01 11:35:00,96.11,96.2,96.11,96.19,169920.0,96.11,96.2,96.11,96.19,169920.0
2019-07-01 11:40:00,96.19,96.21,96.08,96.13,185320.0,96.19,96.21,96.08,96.13,185320.0
2019-07-01 11:45:00,96.12,96.17,96.04,96.12,169400.0,96.12,96.17,96.04,96.12,169400.0
2019-07-01 11:50:00,96.13,96.24,96.13,96.18,258300.0,96.13,96.24,96.13,96.18,258300.0
2019-07-01 11:55:00,96.19,96.24,96.15,96.18,171680.0,96.19,96.24,96.15,96.18,171680.0
2019-07-01 12:00:00,96.2,96.23,96.17,96.2,146220.0,96.2,96.23,96.17,96.2,146220.0
2019-07-01 12:05:00,96.18,96.21,96.1,96.21,172600.0,96.18,96.21,96.1,96.21,172600.0
2019-07-01 12:10:00,96.2,96.22,96.17,96.22,143480.0,96.2,96.22,96.17,96.22,143480.0
2019-07-01 12:15:00,96.21,96.24,96.16,96.17,163920.0,96.21,96.24,96.16,96.17,163920.0
2019-07-01 12:20:00,96.19,96.19,96.06,96.09,209120.0,96.19,96.19,96.06,96.09,209120.0
2019-07-01 12:25:00,96.08,96.12,96.05,96.12,171580.0,96.08,96.12,96.05,96.12,171580.0
2019-07-01 12:30:00,96.12,96.13,96.08,96.13,181400.0,96.12,96.13,96.08,96.13,181400.0
2019-07-01 12:35:00,96.14,96.17,96.1,96.11,79040.0,96.14,96.17,96.1,96.11,79040.0
2019-07-01 12:40:00,96.1,96.12,95.92,96.0,376020.0,96.1,96.12,95.92,96.0,376020.0
2019-07-01 12:45:00,95.99,96.0,95.84,95.95,353320.0,95.99,96.0,95.84,95.95,353320.0
2019-07-01 12:50:00,95.95,95.95,95.82,95.9,207160.0,95.95,95.95,95.82,95.9,207160.0
2019-07-01 12:55:00,95.9,95.9,95.78,95.82,256960.0,95.9,95.9,95.78,95.82,256960.0
2019-07-01 13:00:00,95.88,95.92,95.84,95.85,106000.0,95.88,95.92,95.84,95.85,106000.0
2019-07-01 13:05:00,95.84,95.99,95.84,95.97,196880.0,95.84,95.99,95.84,95.97,196880.0
2019-07-01 13:10:00,95.95,95.97,95.73,95.88,413520.0,95.95,95.97,95.73,95.88,413520.0
2019-07-01 13:15:00,95.9,95.93,95.86,95.93,112500.0,95.9,95.93,95.86,95.93,112500.0
2019-07-01 13:20:00,95.92,95.92,95.85,95.89,190300.0,95.92,95.92,95.85,95.89,190300.0
2019-07-01 13:25:00,95.88,96.0,95.87,96.0,215280.0,95.88,96.0,95.87,96.0,215280.0
2019-07-01 13:30:00,95.99,95.99,95.86,95.93,134020.0,95.99,95.99,95.86,95.93,134020.0
2019-07-01 13:35:00,95.93,95.96,95.91,95.92,105000.0,95.93,95.96,95.91,95.92,105000.0
2019-07-01 13:40:00,95.95,95.97,95.86,95.87,136360.0,95.95,95.97,95.86,95.87,136360.0
2019-07-01 13:45:00,95.87,95.96,95.86,95.96,107660.0,95.87,95.96,95.86,95.96,107660.0
2019-07-01 13:50:00,95.94,95.95,95.88,95.93,71160.0,95.94,95.95,95.88,95.93,71160.0
2019-07-01 13:55:00,95.93,95.94,95.89,95.92,72880.0,95.93,95.94,95.89,95.92,72880.0
2019-07-01 14:00:00,95.94,95.96,95.84,95.89,126680.0,95.94,95.96,95.84,95.89,126680.0
2019-07-01 14:05:00,95.87,95.9,95.85,95.87,96320.0,95.87,95.9,95.85,95.87,96320.0
2019-07-01 14:10:00,95.84,95.98,95.81,95.97,103480.0,95.84,95.98,95.81,95.97,103480.0
2019-07-01 14:15:00,95.98,95.98,95.85,95.85,105480.0,95.98,95.98,95.85,95.85,105480.0
2019-07-01 14:20:00,95.88,95.9,95.84,95.85,82920.0,95.88,95.9,95.84,95.85,82920.0
2019-07-01 14:25:00,95.89,95.89,95.77,95.82,75360.0,95.89,95.89,95.77,95.82,75360.0
2019-07-01 14:30:00,95.79,95.92,95.78,95.92,224820.0,95.79,95.92,95.78,95.92,224820.0
2019-07-01 14:35:00,95.92,95.92,95.85,95.88,51520.0,95.92,95.92,95.85,95.88,51520.0
2019-07-01 14:40:00,95.88,95.92,95.88,95.88,139020.0,95.88,95.92,95.88,95.88,139020.0
2019-07-01 14:45:00,95.89,95.9,95.85,95.87,57900.0,95.89,95.9,95.85,95.87,57900.0
2019-07-01 14:50:00,95.86,95.91,95.86,95.87,89360.0,95.86,95.91,95.86,95.87,89360.0
2019-07-01 14:55:00,95.88,95.88,95.76,95.77,205780.0,95.88,95.88,95.76,95.77,205780.0
2019-07-01 15:00:00,95.8,95.89,95.78,95.83,88740.0,95.8,95.89,95.78,95.83,88740.0
2019-07-01 15:05:00,95.84,95.9,95.83,95.87,119340.0,95.84,95.9,95.83,95.87,119340.0
2019-07-01 15:10:00,95.86,95.92,95.83,95.91,212620.0,95.86,95.92,95.83,95.91,212620.0
2019-07-01 15:15:00,95.9,95.99,95.9,95.97,232560.0,95.9,95.99,95.9,95.97,232560.0
2019-07-01 15:20:00,95.97,95.99,95.93,95.95,219420.0,95.97,95.99,95.93,95.95,219420.0
2019-07-01 15:25:00,95.96,96.03,95.96,96.02,347600.0,95.96,96.03,95.96,96.02,347600.0
2019-07-01 15:30:00,96.02,96.08,96.01,96.03,346360.0,96.02,96.08,96.01,96.03,346360.0
2019-07-01 15:35:00,96.03,96.05,95.99,96.05,277060.0,96.03,96.05,95.99,96.05,277060.0
2019-07-01 15:40:00,96.05,96.12,96.04,96.05,356060.0,96.05,96.12,96.04,96.05,356060.0
2019-07-01 15:45:00,96.04,96.06,95.98,96.03,306840.0,96.04,96.06,95.98,96.03,306840.0
2019-07-01 15:50:00,96.03,96.2,96.01,96.15,985940.0,96.03,96.2,96.01,96.15,985940.0
2019-07-01 15:55:00,96.15,96.2,96.0,96.11,1257100.0,96.15,96.2,96.0,96.11,1257100.0
2019-07-02 09:30:00,96.0,96.03,95.73,95.82,1263220.0,96.0,96.03,95.73,95.82,1263220.0
2019-07-02 09:35:00,95.81,95.97,95.65,95.95,1108880.0,95.81,95.97,95.65,95.95,1108880.0
2019-07-02 09:40:00,95.93,95.94,95.7,95.73,748080.0,95.93,95.94,95.7,95.73,748080.0
2019-07-02 09:45:00,95.75,95.78,95.57,95.65,692280.0,95.75,95.78,95.57,95.65,692280.0
2019-07-02 09:50:00,95.62,95.71,95.56,95.64,526040.0,95.62,95.71,95.56,95.64,526040.0
2019-07-02 09:55:00,95.66,95.7,95.56,95.57,416280.0,95.66,95.7,95.56,95.57,416280.0
2019-07-02 10:00:00,95.57,95.66,95.5,95.56,538420.0,95.57,95.66,95.5,95.56,538420.0
2019-07-02 10:05:00,95.56,95.59,95.52,95.53,337820.0,95.56,95.59,95.52,95.53,337820.0
2019-07-02 10:10:00,95.53,95.55,95.36,95.38,780680.0,95.53,95.55,95.36,95.38,780680.0
2019-07-02 10:15:00,95.39,95.44,95.33,95.41,373240.0,95.39,95.44,95.33,95.41,373240.0
2019-07-02 10:20:00,95.4,95.54,95.38,95.5,382200.0,95.4,95.54,95.38,95.5,382200.0
2019-07-02 10:25:00,95.5,95.64,95.5,95.6,396640.0,95.5,95.64,95.5,95.6,396640.0
2019-07-02 10:30:00,95.61,95.77,95.6,95.71,521580.0,95.61,95.77,95.6,95.71,521580.0
2019-07-02 10:35:00,95.72,95.77,95.67,95.74,321420.0,95.72,95.77,95.67,95.74,321420.0
2019-07-02 10:40:00,95.74,95.74,95.61,95.62,244740.0,95.74,95.74,95.61,95.62,244740.0
2019-07-02 10:45:00,95.6,95.63,95.54,95.56,204860.0,95.6,95.63,95.54,95.56,204860.0
2019-07-02 10:50:00,95.57,95.62,95.54,95.6,177540.0,95.57,95.62,95.54,95.6,177540.0
2019-07-02 10:55:00,95.6,95.61,95.56,95.58,91620.0,95.6,95.61,95.56,95.58,91620.0
2019-07-02 11:00:00,95.59,95.66,95.59,95.63,232040.0,95.59,95.66,95.59,95.63,232040.0
2019-07-02 11:05:00,95.64,95.69,95.64,95.66,114480.0,95.64,95.69,95.64,95.66,114480.0
2019-07-02 11:10:00,95.68,95.7,95.65,95.66,81200.0,95.68,95.7,95.65,95.66,81200.0
2019-07-02 11:15:00,95.64,95.64,95.57,95.59,143300.0,95.64,95.64,95.57,95.59,143300.0
2019-07-02 11:20:00,95.59,95.63,95.53,95.55,145800.0,95.59,95.63,95.53,95.55,145800.0
2019-07-02 11:25:00,95.56,95.58,95.53,95.55,89140.0,95.56,95.58,95.53,95.55,89140.0
2019-07-02 11:30:00,95.54,95.6,95.44,95.49,276340.0,95.54,95.6,95.44,95.49,276340.0
2019-07-02 11:35:00,95.47,95.51,95.38,95.39,275920.0,95.47,95.51,95.38,95.39,275920.0
2019-07-02 11:40:00,95.37,95.51,95.34,95.5,656000.0,95.37,95.51,95.34,95.5,656000.0
2019-07-02 11:45:00,95.48,95.53,95.46,95.49,165580.0,95.48,95.53,95.46,95.49,165580.0
2019-07-02 11:50:00,95.49,95.5,95.42,95.49,270740.0,95.49,95.5,95.42,95.49,270740.0
2019-07-02 11:55:00,95.47,95.6,95.47,95.58,290780.0,95.47,95.6,95.47,95.58,290780.0
2019-07-02 12:00:00,95.58,95.58,95.49,95.5,197700.0,95.58,95.58,95.49,95.5,197700.0
2019-07-02 12:05:00,95.52,95.58,95.5,95.57,205800.0,95.52,95.58,95.5,95.57,205800.0
2019-07-02 12:10:00,95.57,95.62,95.55,95.57,209180.0,95.57,95.62,95.55,95.57,209180.0
2019-07-02 12:15:00,95.56,95.62,95.55,95.6,302680.0,95.56,95.62,95.55,95.6,302680.0
2019-07-02 12:20:00,95.6,95.65,95.59,95.61,154620.0,95.6,95.65,95.59,95.61,154620.0
2019-07-02 12:25:00,95.6,95.61,95.48,95.5,198480.0,95.6,95.61,95.48,95.5,198480.0
2019-07-02 12:30:00,95.51,95.53,95.45,95.47,169680.0,95.51,95.53,95.45,95.47,169680.0
2019-07-02 12:35:00,95.46,95.53,95.44,95.52,108200.0,95.46,95.53,95.44,95.52,108200.0
2019-07-02 12:40:00,95.52,95.53,95.49,95.51,47820.0,95.52,95.53,95.49,95.51,47820.0
2019-07-02 12:45:00,95.5,95.55,95.5,95.53,68160.0,95.5,95.55,95.5,95.53,68160.0
2019-07-02 12:50:00,95.51,95.54,95.5,95.52,52440.0,95.51,95.54,95.5,95.52,52440.0
2019-07-02 12:55:00,95.5,95.62,95.49,95.6,177280.0,95.5,95.62,95.49,95.6,177280.0
2019-07-02 13:00:00,95.59,95.74,95.59,95.73,520500.0,95.59,95.74,95.59,95.73,520500.0
2019-07-02 13:05:00,95.73,95.79,95.72,95.78,324860.0,95.73,95.79,95.72,95.78,324860.0
2019-07-02 13:10:00,95.79,95.79,95.75,95.77,108300.0,95.79,95.79,95.75,95.77,108300.0
2019-07-02 13:15:00,95.77,95.8,95.74,95.79,266420.0,95.77,95.8,95.74,95.79,266420.0
2019-07-02 13:20:00,95.78,95.82,95.78,95.78,189800.0,95.78,95.82,95.78,95.78,189800.0
2019-07-02 13:25:00,95.78,95.87,95.78,95.85,305500.0,95.78,95.87,95.78,95.85,305500.0
2019-07-02 13:30:00,95.85,95.91,95.84,95.89,421280.0,95.85,95.91,95.84,95.89,421280.0
2019-07-02 13:35:00,95.89,95.89,95.85,95.89,68560.0,95.89,95.89,95.85,95.89,68560.0
2019-07-02 13:40:00,95.89,95.92,95.86,95.89,112820.0,95.89,95.92,95.86,95.89,112820.0
2019-07-02 13:45:00,95.89,95.92,95.88,95.89,52760.0,95.89,95.92,95.88,95.89,52760.0
2019-07-02 13:50:00,95.91,95.91,95.85,95.88,166660.0,95.91,95.91,95.85,95.88,166660.0
2019-07-02 13:55:00,95.89,95.91,95.88,95.91,104760.0,95.89,95.91,95.88,95.91,104760.0
2019-07-02 14:00:00,95.9,95.91,95.83,95.85,207720.0,95.9,95.91,95.83,95.85,207720.0
2019-07-02 14:05:00,95.88,95.91,95.86,95.91,113280.0,95.88,95.91,95.86,95.91,113280.0
2019-07-02 14:10:00,95.89,95.96,95.87,95.96,139840.0,95.89,95.96,95.87,95.96,139840.0
2019-07-02 14:15:00,95.96,96.02,95.95,95.96,362060.0,95.96,96.02,95.95,95.96,362060.0
2019-07-02 14:20:00,95.96,96.1,95.96,96.05,348320.0,95.96,96.1,95.96,96.05,348320.0
2019-07-02 14:25:00,96.05,96.08,96.01,96.01,175520.0,96.05,96.08,96.01,96.01,175520.0
2019-07-02 14:30:00,96.02,96.14,96.02,96.13,375040.0,96.02,96.14,96.02,96.13,375040.0
2019-07-02 14:35:00,96.13,96.25,96.12,96.14,520880.0,96.13,96.25,96.12,96.14,520880.0
2019-07-02 14:40:00,96.14,96.19,96.13,96.18,169600.0,96.14,96.19,96.13,96.18,169600.0
2019-07-02 14:45:00,96.18,96.24,96.17,96.23,191100.0,96.18,96.24,96.17,96.23,191100.0
2019-07-02 14:50:00,96.22,96.22,96.16,96.16,163560.0,96.22,96.22,96.16,96.16,163560.0
2019-07-02 14:55:00,96.16,96.22,96.16,96.2,105240.0,96.16,96.22,96.16,96.2,105240.0
2019-07-02 15:00:00,96.2,96.24,96.18,96.22,255540.0,96.2,96.24,96.18,96.22,255540.0
2019-07-02 15:05:00,96.22,96.27,96.22,96.23,422580.0,96.22,96.27,96.22,96.23,422580.0
2019-07-02 15:10:00,96.22,96.23,96.03,96.07,338500.0,96.22,96.23,96.03,96.07,338500.0
2019-07-02 15:15:00,96.08,96.2,96.08,96.19,222880.0,96.08,96.2,96.08,96.19,222880.0
2019-07-02 15:20:00,96.2,96.28,96.2,96.27,296340.0,96.2,96.28,96.2,96.27,296340.0
2019-07-02 15:25:00,96.28,96.28,96.25,96.27,174360.0,96.28,96.28,96.25,96.27,174360.0
2019-07-02 15:30:00,96.28,96.34,96.26,96.31,391440.0,96.28,96.34,96.26,96.31,391440.0
2019-07-02 15:35:00,96.3,96.32,96.26,96.27,274980.0,96.3,96.32,96.26,96.27,274980.0
2019-07-02 15:40:00,96.27,96.39,96.27,96.38,472760.0,96.27,96.39,96.27,96.38,472760.0
2019-07-02 15:45:00,96.38,96.48,96.38,96.44,554360.0,96.38,96.48,96.38,96.44,554360.0
2019-07-02 15:50:00,96.44,96.62,96.41,96.61,986580.0,96.44,96.62,96.41,96.61,986580.0
2019-07-02 15:55:00,96.66,96.74,96.59,96.73,1867280.0,96.66,96.74,96.59,96.73,1867280.0
2019-07-03 09:30:00,96.78,96.91,96.53,96.88,1732540.0,96.78,96.91,96.53,96.88,1732540.0
2019-07-03 09:35:00,96.91,97.0,96.81,96.92,812980.0,96.91,97.0,96.81,96.92,812980.0
2019-07-03 09:40:00,96.9,96.95,96.81,96.93,541760.0,96.9,96.95,96.81,96.93,541760.0
2019-07-03 09:45:00,96.94,96.99,96.83,96.85,420280.0,96.94,96.99,96.83,96.85,420280.0
2019-07-03 09:50:00,96.86,96.89,96.68,96.78,561100.0,96.86,96.89,96.68,96.78,561100.0
2019-07-03 09:55:00,96.78,96.93,96.78,96.88,352300.0,96.78,96.93,96.78,96.88,352300.0
2019-07-03 10:00:00,96.86,96.94,96.82,96.92,274640.0,96.86,96.94,96.82,96.92,274640.0
2019-07-03 10:05:00,96.9,96.99,96.9,96.97,377880.0,96.9,96.99,96.9,96.97,377880.0
2019-07-03 10:10:00,96.98,96.99,96.92,96.95,276020.0,96.98,96.99,96.92,96.95,276020.0
2019-07-03 10:15:00,96.94,97.04,96.92,97.02,818220.0,96.94,97.04,96.92,97.02,818220.0
2019-07-03 10:20:00,97.02,97.02,96.83,96.91,482360.0,97.02,97.02,96.83,96.91,482360.0
2019-07-03 10:25:00,96.92,96.99,96.88,96.97,230320.0,96.92,96.99,96.88,96.97,230320.0
2019-07-03 10:30:00,96.98,97.02,96.92,96.99,500260.0,96.98,97.02,96.92,96.99,500260.0
2019-07-03 10:35:00,96.99,97.07,96.96,97.02,420280.0,96.99,97.07,96.96,97.02,420280.0
2019-07-03 10:40:00,97.03,97.07,97.02,97.05,337340.0,97.03,97.07,97.02,97.05,337340.0
2019-07-03 10:45:00,97.05,97.08,96.92,96.93,572180.0,97.05,97.08,96.92,96.93,572180.0
2019-07-03 10:50:00,96.94,97.0,96.93,96.99,173800.0,96.94,97.0,96.93,96.99,173800.0
2019-07-03 10:55:00,97.0,97.02,96.97,97.01,121020.0,97.0,97.02,96.97,97.01,121020.0
2019-07-03 11:00:00,97.01,97.03,96.96,96.96,201220.0,97.01,97.03,96.96,96.96,201220.0
2019-07-03 11:05:00,96.95,96.96,96.9,96.91,269120.0,96.95,96.96,96.9,96.91,269120.0
2019-07-03 11:10:00,96.92,96.95,96.87,96.91,399780.0,96.92,96.95,96.87,96.91,399780.0
2019-07-03 11:15:00,96.91,96.97,96.87,96.96,156780.0,96.91,96.97,96.87,96.96,156780.0
2019-07-03 11:20:00,96.96,96.99,96.92,96.98,287660.0,96.96,96.99,96.92,96.98,287660.0
2019-07-03 11:25:00,96.98,96.99,96.9,96.95,136620.0,96.98,96.99,96.9,96.95,136620.0
2019-07-03 11:30:00,96.94,96.99,96.94,96.96,178760.0,96.94,96.99,96.94,96.96,178760.0
2019-07-03 11:35:00,96.94,96.98,96.92,96.96,183860.0,96.94,96.98,96.92,96.96,183860.0
2019-07-03 11:40:00,96.97,96.98,96.92,96.95,187760.0,96.97,96.98,96.92,96.95,187760.0
2019-07-03 11:45:00,96.95,96.99,96.93,96.94,190420.0,96.95,96.99,96.93,96.94,190420.0
2019-07-03 11:50:00,96.93,96.97,96.9,96.97,137900.0,96.93,96.97,96.9,96.97,137900.0
2019-07-03 11:55:00,96.95,96.96,96.9,96.93,127380.0,96.95,96.96,96.9,96.93,127380.0
2019-07-03 12:00:00,96.93,96.97,96.86,96.86,161800.0,96.93,96.97,96.86,96.86,161800.0
2019-07-03 12:05:00,96.88,96.88,96.82,96.84,240440.0,96.88,96.88,96.82,96.84,240440.0
2019-07-03 12:10:00,96.86,96.89,96.84,96.87,111300.0,96.86,96.89,96.84,96.87,111300.0
2019-07-03 12:15:00,96.85,96.95,96.85,96.92,293000.0,96.85,96.95,96.85,96.92,293000.0
2019-07-03 12:20:00,96.92,96.97,96.92,96.93,240880.0,96.92,96.97,96.92,96.93,240880.0
2019-07-03 12:25:00,96.92,96.93,96.84,96.85,239340.0,96.92,96.93,96.84,96.85,239340.0
2019-07-03 12:30:00,96.85,96.88,96.83,96.86,171580.0,96.85,96.88,96.83,96.86,171580.0
2019-07-03 12:35:00,96.86,96.94,96.86,96.93,150540.0,96.86,96.94,96.86,96.93,150540.0
2019-07-03 12:40:00,96.94,96.95,96.86,96.89,195820.0,96.94,96.95,96.86,96.89,195820.0
2019-07-03 12:45:00,96.88,96.94,96.85,96.91,271540.0,96.88,96.94,96.85,96.91,271540.0
2019-07-03 12:50:00,96.91,96.95,96.9,96.95,309320.0,96.91,96.95,96.9,96.95,309320.0
2019-07-03 12:55:00,96.95,97.01,96.88,96.95,938420.0,96.95,97.01,96.88,96.95,938420.0
2019-07-05 09:30:00,96.43,96.61,96.28,96.52,1833160.0,96.43,96.61,96.28,96.52,1833160.0
2019-07-05 09:35:00,96.53,96.6,96.5,96.58,514160.0,96.53,96.6,96.5,96.58,514160.0
2019-07-05 09:40:00,96.54,96.62,96.36,96.39,807140.0,96.54,96.62,96.36,96.39,807140.0
2019-07-05 09:45:00,96.39,96.59,96.34,96.53,797840.0,96.39,96.59,96.34,96.53,797840.0
2019-07-05 09:50:00,96.51,96.51,96.42,96.44,461100.0,96.51,96.51,96.42,96.44,461100.0
2019-07-05 09:55:00,96.44,96.44,96.28,96.34,721220.0,96.44,96.44,96.28,96.34,721220.0
2019-07-05 10:00:00,96.36,96.41,96.28,96.4,320100.0,96.36,96.41,96.28,96.4,320100.0
2019-07-05 10:05:00,96.39,96.57,96.32,96.54,748340.0,96.39,96.57,96.32,96.54,748340.0
2019-07-05 10:10:00,96.52,96.54,96.43,96.47,260740.0,96.52,96.54,96.43,96.47,260740.0
2019-07-05 10:15:00,96.49,96.52,96.35,96.45,254040.0,96.49,96.52,96.35,96.45,254040.0
2019-07-05 10:20:00,96.45,96.45,96.33,96.36,316480.0,96.45,96.45,96.33,96.36,316480.0
2019-07-05 10:25:00,96.4,96.44,96.32,96.34,188340.0,96.4,96.44,96.32,96.34,188340.0
2019-07-05 10:30:00,96.36,96.37,96.31,96.36,101160.0,96.36,96.37,96.31,96.36,101160.0
2019-07-05 10:35:00,96.36,96.44,96.31,96.38,173780.0,96.36,96.44,96.31,96.38,173780.0
2019-07-05 10:40:00,96.35,96.4,96.31,96.31,186540.0,96.35,96.4,96.31,96.31,186540.0
2019-07-05 10:45:00,96.32,96.4,96.3,96.39,142360.0,96.32,96.4,96.3,96.39,142360.0
2019-07-05 10:50:00,96.39,96.4,96.35,96.35,156080.0,96.39,96.4,96.35,96.35,156080.0
2019-07-05 10:55:00,96.34,96.44,96.26,96.43,398220.0,96.34,96.44,96.26,96.43,398220.0
2019-07-05 11:00:00,96.43,96.52,96.4,96.5,301000.0,96.43,96.52,96.4,96.5,301000.0
2019-07-05 11:05:00,96.5,96.53,96.43,96.52,150380.0,96.5,96.53,96.43,96.52,150380.0
2019-07-05 11:10:00,96.51,96.58,96.48,96.56,403420.0,96.51,96.58,96.48,96.56,403420.0
2019-07-05 11:15:00,96.57,96.6,96.52,96.6,193520.0,96.57,96.6,96.52,96.6,193520.0
2019-07-05 11:20:00,96.59,96.6,96.55,96.57,104440.0,96.59,96.6,96.55,96.57,104440.0
2019-07-05 11:25:00,96.58,96.64,96.54,96.61,339560.0,96.58,96.64,96.54,96.61,339560.0
2019-07-05 11:30:00,96.61,96.71,96.6,96.71,406840.0,96.61,96.71,96.6,96.71,406840.0
2019-07-05 11:35:00,96.7,96.74,96.68,96.72,216080.0,96.7,96.74,96.68,96.72,216080.0
2019-07-05 11:40:00,96.72,96.73,96.66,96.67,136740.0,96.72,96.73,96.66,96.67,136740.0
2019-07-05 11:45:00,96.66,96.68,96.6,96.62,220860.0,96.66,96.68,96.6,96.62,220860.0
2019-07-05 11:50:00,96.63,96.64,96.58,96.59,100940.0,96.63,96.64,96.58,96.59,100940.0
2019-07-05 11:55:00,96.6,96.69,96.58,96.69,209280.0,96.6,96.69,96.58,96.69,209280.0
2019-07-05 12:00:00,96.66,96.66,96.6,96.6,130760.0,96.66,96.66,96.6,96.6,130760.0
2019-07-05 12:05:00,96.58,96.65,96.55,96.65,227840.0,96.58,96.65,96.55,96.65,227840.0
2019-07-05 12:10:00,96.63,96.68,96.63,96.68,79900.0,96.63,96.68,96.63,96.68,79900.0
2019-07-05 12:15:00,96.69,96.8,96.69,96.79,378280.0,96.69,96.8,96.69,96.79,378280.0
2019-07-05 12:20:00,96.81,96.86,96.76,96.85,179920.0,96.81,96.86,96.76,96.85,179920.0
2019-07-05 12:25:00,96.85,96.88,96.82,96.85,290960.0,96.85,96.88,96.82,96.85,290960.0
2019-07-05 12:30:00,96.85,96.91,96.83,96.9,226160.0,96.85,96.91,96.83,96.9,226160.0
2019-07-05 12:35:00,96.9,96.94,96.9,96.92,213820.0,96.9,96.94,96.9,96.92,213820.0
2019-07-05 12:40:00,96.93,96.94,96.89,96.89,287740.0,96.93,96.94,96.89,96.89,287740.0
2019-07-05 12:45:00,96.9,96.92,96.85,96.86,167300.0,96.9,96.92,96.85,96.86,167300.0
2019-07-05 12:50:00,96.86,96.9,96.84,96.87,173540.0,96.86,96.9,96.84,96.87,173540.0
2019-07-05 12:55:00,96.87,96.9,96.86,96.9,101760.0,96.87,96.9,96.86,96.9,101760.0
2019-07-05 13:00:00,96.89,96.92,96.84,96.86,198700.0,96.89,96.92,96.84,96.86,198700.0
2019-07-05 13:05:00,96.87,96.92,96.87,96.88,160340.0,96.87,96.92,96.87,96.88,160340.0
2019-07-05 13:10:00,96.89,96.98,96.89,96.98,384020.0,96.89,96.98,96.89,96.98,384020.0
2019-07-05 13:15:00,96.98,97.05,96.97,97.04,626020.0,96.98,97.05,96.97,97.04,626020.0
2019-07-05 13:20:00,97.04,97.22,97.03,97.21,866760.0,97.04,97.22,97.03,97.21,866760.0
2019-07-05 13:25:00,97.21,97.25,97.2,97.23,377340.0,97.21,97.25,97.2,97.23,377340.0
2019-07-05 13:30:00,97.25,97.25,97.13,97.15,576740.0,97.25,97.25,97.13,97.15,576740.0
2019-07-05 13:35:00,97.16,97.23,97.15,97.21,168400.0,97.16,97.23,97.15,97.21,168400.0
2019-07-05 13:40:00,97.21,97.23,97.18,97.19,255960.0,97.21,97.23,97.18,97.19,255960.0
2019-07-05 13:45:00,97.2,97.23,97.16,97.18,214000.0,97.2,97.23,97.16,97.18,214000.0
2019-07-05 13:50:00,97.19,97.24,97.18,97.2,327840.0,97.19,97.24,97.18,97.2,327840.0
2019-07-05 13:55:00,97.21,97.23,97.17,97.21,180140.0,97.21,97.23,97.17,97.21,180140.0
2019-07-05 14:00:00,97.22,97.25,97.15,97.19,393260.0,97.22,97.25,97.15,97.19,393260.0
2019-07-05 14:05:00,97.18,97.19,97.15,97.17,188980.0,97.18,97.19,97.15,97.17,188980.0
2019-07-05 14:10:00,97.17,97.2,97.12,97.12,225900.0,97.17,97.2,97.12,97.12,225900.0
2019-07-05 14:15:00,97.14,97.17,97.09,97.15,237300.0,97.14,97.17,97.09,97.15,237300.0
2019-07-05 14:20:00,97.16,97.18,97.13,97.14,232480.0,97.16,97.18,97.13,97.14,232480.0
2019-07-05 14:25:00,97.15,97.16,97.13,97.16,98160.0,97.15,97.16,97.13,97.16,98160.0
2019-07-05 14:30:00,97.16,97.25,97.16,97.22,359440.0,97.16,97.25,97.16,97.22,359440.0
2019-07-05 14:35:00,97.24,97.24,97.17,97.21,255580.0,97.24,97.24,97.17,97.21,255580.0
2019-07-05 14:40:00,97.21,97.24,97.2,97.23,151920.0,97.21,97.24,97.2,97.23,151920.0
2019-07-05 14:45:00,97.24,97.25,97.21,97.22,346660.0,97.24,97.25,97.21,97.22,346660.0
2019-07-05 14:50:00,97.23,97.29,97.21,97.28,471580.0,97.23,97.29,97.21,97.28,471580.0
2019-07-05 14:55:00,97.29,97.3,97.24,97.24,213400.0,97.29,97.3,97.24,97.24,213400.0
2019-07-05 15:00:00,97.24,97.24,97.11,97.11,239960.0,97.24,97.24,97.11,97.11,239960.0
2019-07-05 15:05:00,97.1,97.12,97.08,97.1,275920.0,97.1,97.12,97.08,97.1,275920.0
2019-07-05 15:10:00,97.1,97.15,97.07,97.11,185840.0,97.1,97.15,97.07,97.11,185840.0
2019-07-05 15:15:00,97.12,97.13,97.05,97.12,129460.0,97.12,97.13,97.05,97.12,129460.0
2019-07-05 15:20:00,97.12,97.15,97.1,97.14,172160.0,97.12,97.15,97.1,97.14,172160.0
2019-07-05 15:25:00,97.13,97.15,97.11,97.13,179740.0,97.13,97.15,97.11,97.13,179740.0
2019-07-05 15:30:00,97.13,97.18,97.12,97.14,234000.0,97.13,97.18,97.12,97.14,234000.0
2019-07-05 15:35:00,97.14,97.17,97.12,97.14,195080.0,97.14,97.17,97.12,97.14,195080.0
2019-07-05 15:40:00,97.13,97.16,97.12,97.12,221700.0,97.13,97.16,97.12,97.12,221700.0
2019-07-05 15:45:00,97.14,97.18,97.12,97.14,326720.0,97.14,97.18,97.12,97.14,326720.0
2019-07-05 15:50:00,97.14,97.18,97.05,97.12,680840.0,97.14,97.18,97.05,97.12,680840.0
2019-07-05 15:55:00,97.09,97.17,97.0,97.16,1461300.0,97.09,97.17,97.0,97.16,1461300.0
2019-07-08 09:30:00,96.71,96.85,96.56,96.67,1746780.0,96.71,96.85,96.56,96.67,1746780.0
2019-07-08 09:35:00,96.67,96.74,96.41,96.5,1116600.0,96.67,96.74,96.41,96.5,1116600.0
2019-07-08 09:40:00,96.5,96.65,96.47,96.65,724280.0,96.5,96.65,96.47,96.65,724280.0
2019-07-08 09:45:00,96.65,96.66,96.53,96.55,850020.0,96.65,96.66,96.53,96.55,850020.0
2019-07-08 09:50:00,96.54,96.54,96.44,96.47,958640.0,96.54,96.54,96.44,96.47,958640.0
2019-07-08 09:55:00,96.5,96.55,96.47,96.51,448120.0,96.5,96.55,96.47,96.51,448120.0
2019-07-08 10:00:00,96.53,96.62,96.5,96.6,403780.0,96.53,96.62,96.5,96.6,403780.0
2019-07-08 10:05:00,96.59,96.8,96.59,96.78,633280.0,96.59,96.8,96.59,96.78,633280.0
2019-07-08 10:10:00,96.77,96.83,96.71,96.81,475560.0,96.77,96.83,96.71,96.81,475560.0
2019-07-08 10:15:00,96.81,96.97,96.8,96.97,555160.0,96.81,96.97,96.8,96.97,555160.0
2019-07-08 10:20:00,96.97,97.17,96.92,97.12,770080.0,96.97,97.17,96.92,97.12,770080.0
2019-07-08 10:25:00,97.13,97.17,97.06,97.1,478360.0,97.13,97.17,97.06,97.1,478360.0
2019-07-08 10:30:00,97.08,97.08,96.92,96.96,413400.0,97.08,97.08,96.92,96.96,413400.0
2019-07-08 10:35:00,96.97,97.07,96.95,97.03,243760.0,96.97,97.07,96.95,97.03,243760.0
2019-07-08 10:40:00,97.04,97.17,96.99,97.17,417620.0,97.04,97.17,96.99,97.17,417620.0
2019-07-08 10:45:00,97.17,97.28,97.16,97.21,598220.0,97.17,97.28,97.16,97.21,598220.0
2019-07-08 10:50:00,97.2,97.24,97.12,97.21,248640.0,97.2,97.24,97.12,97.21,248640.0
2019-07-08 10:55:00,97.21,97.35,97.18,97.33,698000.0,97.21,97.35,97.18,97.33,698000.0
2019-07-08 11:00:00,97.32,97.45,97.3,97.44,1228320.0,97.32,97.45,97.3,97.44,1228320.0
2019-07-08 11:05:00,97.44,97.45,97.35,97.39,519680.0,97.44,97.45,97.35,97.39,519680.0
2019-07-08 11:10:00,97.39,97.45,97.31,97.44,311880.0,97.39,97.45,97.31,97.44,311880.0
2019-07-08 11:15:00,97.45,97.49,97.42,97.47,568600.0,97.45,97.49,97.42,97.47,568600.0
2019-07-08 11:20:00,97.46,97.48,97.37,97.37,204760.0,97.46,97.48,97.37,97.37,204760.0
2019-07-08 11:25:00,97.35,97.36,97.28,97.33,439200.0,97.35,97.36,97.28,97.33,439200.0
2019-07-08 11:30:00,97.32,97.33,97.26,97.33,237520.0,97.32,97.33,97.26,97.33,237520.0
2019-07-08 11:35:00,97.32,97.33,97.16,97.17,311200.0,97.32,97.33,97.16,97.17,311200.0
2019-07-08 11:40:00,97.17,97.2,97.15,97.17,144480.0,97.17,97.2,97.15,97.17,144480.0
2019-07-08 11:45:00,97.16,97.17,97.08,97.16,353960.0,97.16,97.17,97.08,97.16,353960.0
2019-07-08 11:50:00,97.16,97.18,97.12,97.15,143460.0,97.16,97.18,97.12,97.15,143460.0
2019-07-08 11:55:00,97.14,97.16,97.12,97.13,93660.0,97.14,97.16,97.12,97.13,93660.0
2019-07-08 12:00:00,97.15,97.15,97.01,97.07,237820.0,97.15,97.15,97.01,97.07,237820.0
2019-07-08 12:05:00,97.08,97.15,97.05,97.13,191320.0,97.08,97.15,97.05,97.13,191320.0
2019-07-08 12:10:00,97.15,97.17,97.12,97.17,165200.0,97.15,97.17,97.12,97.17,165200.0
2019-07-08 12:15:00,97.17,97.23,97.16,97.22,268060.0,97.17,97.23,97.16,97.22,268060.0
2019-07-08 12:20:00,97.21,97.24,97.17,97.19,160020.0,97.21,97.24,97.17,97.19,160020.0
2019-07-08 12:25:00,97.2,97.21,97.15,97.15,86680.0,97.2,97.21,97.15,97.15,86680.0
2019-07-08 12:30:00,97.16,97.32,97.16,97.29,161140.0,97.16,97.32,97.16,97.29,161140.0
2019-07-08 12:35:00,97.29,97.32,97.28,97.29,124320.0,97.29,97.32,97.28,97.29,124320.0
2019-07-08 12:40:00,97.28,97.32,97.24,97.3,105620.0,97.28,97.32,97.24,97.3,105620.0
2019-07-08 12:45:00,97.3,97.36,97.29,97.34,183260.0,97.3,97.36,97.29,97.34,183260.0
2019-07-08 12:50:00,97.33,97.38,97.31,97.33,83420.0,97.33,97.38,97.31,97.33,83420.0
2019-07-08 12:55:00,97.33,97.37,97.33,97.37,116220.0,97.33,97.37,97.33,97.37,116220.0
2019-07-08 13:00:00,97.37,97.42,97.36,97.41,226060.0,97.37,97.42,97.36,97.41,226060.0
2019-07-08 13:05:00,97.41,97.42,97.32,97.36,160840.0,97.41,97.42,97.32,97.36,160840.0
2019-07-08 13:10:00,97.35,97.39,97.33,97.38,98180.0,97.35,97.39,97.33,97.38,98180.0
2019-07-08 13:15:00,97.39,97.4,97.38,97.4,109100.0,97.39,97.4,97.38,97.4,109100.0
2019-07-08 13:20:00,97.38,97.44,97.35,97.35,187840.0,97.38,97.44,97.35,97.35,187840.0
2019-07-08 13:25:00,97.37,97.4,97.35,97.37,115200.0,97.37,97.4,97.35,97.37,115200.0
2019-07-08 13:30:00,97.37,97.42,97.37,97.42,150800.0,97.37,97.42,97.37,97.42,150800.0
2019-07-08 13:35:00,97.42,97.47,97.42,97.45,162560.0,97.42,97.47,97.42,97.45,162560.0
2019-07-08 13:40:00,97.45,97.45,97.34,97.38,130760.0,97.45,97.45,97.34,97.38,130760.0
2019-07-08 13:45:00,97.35,97.39,97.35,97.39,76560.0,97.35,97.39,97.35,97.39,76560.0
2019-07-08 13:50:00,97.38,97.42,97.36,97.36,146160.0,97.38,97.42,97.36,97.36,146160.0
2019-07-08 13:55:00,97.38,97.45,97.36,97.43,116080.0,97.38,97.45,97.36,97.43,116080.0
2019-07-08 14:00:00,97.41,97.44,97.37,97.4,52280.0,97.41,97.44,97.37,97.4,52280.0
2019-07-08 14:05:00,97.39,97.39,97.34,97.37,127120.0,97.39,97.39,97.34,97.37,127120.0
2019-07-08 14:10:00,97.38,97.39,97.37,97.37,66700.0,97.38,97.39,97.37,97.37,66700.0
2019-07-08 14:15:00,97.37,97.39,97.36,97.37,109060.0,97.37,97.39,97.36,97.37,109060.0
2019-07-08 14:20:00,97.37,97.39,97.31,97.32,159600.0,97.37,97.39,97.31,97.32,159600.0
2019-07-08 14:25:00,97.31,97.35,97.28,97.35,166920.0,97.31,97.35,97.28,97.35,166920.0
2019-07-08 14:30:00,97.35,97.39,97.35,97.39,169800.0,97.35,97.39,97.35,97.39,169800.0
2019-07-08 14:35:00,97.39,97.4,97.36,97.4,198620.0,97.39,97.4,97.36,97.4,198620.0
2019-07-08 14:40:00,97.4,97.47,97.4,97.45,276860.0,97.4,97.47,97.4,97.45,276860.0
2019-07-08 14:45:00,97.45,97.5,97.45,97.47,361980.0,97.45,97.5,97.45,97.47,361980.0
2019-07-08 14:50:00,97.48,97.49,97.44,97.44,188220.0,97.48,97.49,97.44,97.44,188220.0
2019-07-08 14:55:00,97.45,97.49,97.44,97.47,264520.0,97.45,97.49,97.44,97.47,264520.0
2019-07-08 15:00:00,97.48,97.48,97.41,97.42,142740.0,97.48,97.48,97.41,97.42,142740.0
2019-07-08 15:05:00,97.43,97.48,97.42,97.48,142520.0,97.43,97.48,97.42,97.48,142520.0
2019-07-08 15:10:00,97.46,97.5,97.44,97.5,385120.0,97.46,97.5,97.44,97.5,385120.0
2019-07-08 15:15:00,97.49,97.5,97.44,97.47,305840.0,97.49,97.5,97.44,97.47,305840.0
2019-07-08 15:20:00,97.47,97.49,97.46,97.47,131220.0,97.47,97.49,97.46,97.47,131220.0
2019-07-08 15:25:00,97.47,97.5,97.47,97.49,269080.0,97.47,97.5,97.47,97.49,269080.0
2019-07-08 15:30:00,97.49,97.63,97.48,97.63,1264440.0,97.49,97.63,97.48,97.63,1264440.0
2019-07-08 15:35:00,97.62,97.75,97.62,97.75,1077040.0,97.62,97.75,97.62,97.75,1077040.0
2019-07-08 15:40:00,97.75,97.79,97.71,97.75,605580.0,97.75,97.79,97.71,97.75,605580.0
2019-07-08 15:45:00,97.77,97.8,97.75,97.76,632260.0,97.77,97.8,97.75,97.76,632260.0
2019-07-08 15:50:00,97.76,97.77,97.63,97.64,863660.0,97.76,97.77,97.63,97.64,863660.0
2019-07-08 15:55:00,97.64,97.68,97.56,97.62,1280260.0,97.64,97.68,97.56,97.62,1280260.0
2019-07-09 09:30:00,97.39,97.59,97.17,97.51,1953860.0,97.39,97.59,97.17,97.51,1953860.0
2019-07-09 09:35:00,97.55,97.87,97.53,97.8,1779600.0,97.55,97.87,97.53,97.8,1779600.0
2019-07-09 09:40:00,97.79,97.88,97.66,97.79,869040.0,97.79,97.88,97.66,97.79,869040.0
2019-07-09 09:45:00,97.82,97.85,97.68,97.79,535220.0,97.82,97.85,97.68,97.79,535220.0
2019-07-09 09:50:00,97.8,97.82,97.68,97.78,478880.0,97.8,97.82,97.68,97.78,478880.0
2019-07-09 09:55:00,97.8,97.98,97.78,97.95,986060.0,97.8,97.98,97.78,97.95,986060.0
2019-07-09 10:00:00,97.96,98.13,97.96,98.02,1249020.0,97.96,98.13,97.96,98.02,1249020.0
2019-07-09 10:05:00,98.02,98.21,97.97,98.15,1030760.0,98.02,98.21,97.97,98.15,1030760.0
2019-07-09 10:10:00,98.15,98.19,97.99,97.99,670040.0,98.15,98.19,97.99,97.99,670040.0
2019-07-09 10:15:00,97.99,98.08,97.97,98.08,468760.0,97.99,98.08,97.97,98.08,468760.0
2019-07-09 10:20:00,98.08,98.09,97.96,98.03,398400.0,98.08,98.09,97.96,98.03,398400.0
2019-07-09 10:25:00,98.03,98.13,98.03,98.08,388020.0,98.03,98.13,98.03,98.08,388020.0
2019-07-09 10:30:00,98.06,98.2,98.02,98.15,433560.0,98.06,98.2,98.02,98.15,433560.0
2019-07-09 10:35:00,98.16,98.32,98.15,98.29,922480.0,98.16,98.32,98.15,98.29,922480.0
2019-07-09 10:40:00,98.3,98.3,98.2,98.27,385540.0,98.3,98.3,98.2,98.27,385540.0
2019-07-09 10:45:00,98.27,98.39,98.24,98.39,385080.0,98.27,98.39,98.24,98.39,385080.0
2019-07-09 10:50:00,98.4,98.41,98.31,98.39,404460.0,98.4,98.41,98.31,98.39,404460.0
2019-07-09 10:55:00,98.39,98.39,98.3,98.32,291740.0,98.39,98.39,98.3,98.32,291740.0
2019-07-09 11:00:00,98.33,98.39,98.25,98.37,473960.0,98.33,98.39,98.25,98.37,473960.0
2019-07-09 11:05:00,98.36,98.43,98.35,98.41,389380.0,98.36,98.43,98.35,98.41,389380.0
2019-07-09 11:10:00,98.39,98.45,98.36,98.4,310560.0,98.39,98.45,98.36,98.4,310560.0
2019-07-09 11:15:00,98.39,98.47,98.39,98.47,283060.0,98.39,98.47,98.39,98.47,283060.0
2019-07-09 11:20:00,98.47,98.58,98.45,98.58,463060.0,98.47,98.58,98.45,98.58,463060.0
2019-07-09 11:25:00,98.58,98.74,98.56,98.71,1088500.0,98.58,98.74,98.56,98.71,1088500.0
2019-07-09 11:30:00,98.71,98.75,98.68,98.72,710880.0,98.71,98.75,98.68,98.72,710880.0
2019-07-09 11:35:00,98.73,98.75,98.67,98.74,641320.0,98.73,98.75,98.67,98.74,641320.0
2019-07-09 11:40:00,98.75,98.78,98.7,98.75,627640.0,98.75,98.78,98.7,98.75,627640.0
2019-07-09 11:45:00,98.75,98.78,98.72,98.73,451080.0,98.75,98.78,98.72,98.73,451080.0
2019-07-09 11:50:00,98.72,98.75,98.63,98.75,493900.0,98.72,98.75,98.63,98.75,493900.0
2019-07-09 11:55:00,98.73,98.82,98.72,98.82,441180.0,98.73,98.82,98.72,98.82,441180.0
2019-07-09 12:00:00,98.8,98.92,98.79,98.91,520260.0,98.8,98.92,98.79,98.91,520260.0
2019-07-09 12:05:00,98.91,99.0,98.91,98.97,680120.0,98.91,99.0,98.91,98.97,680120.0
2019-07-09 12:10:00,98.97,99.0,98.94,98.94,426540.0,98.97,99.0,98.94,98.94,426540.0
2019-07-09 12:15:00,98.93,99.0,98.93,98.99,378540.0,98.93,99.0,98.93,98.99,378540.0
2019-07-09 12:20:00,98.99,99.09,98.98,99.05,967140.0,98.99,99.09,98.98,99.05,967140.0
2019-07-09 12:25:00,99.06,99.09,99.04,99.07,362260.0,99.06,99.09,99.04,99.07,362260.0
2019-07-09 12:30:00,99.07,99.18,99.07,99.18,539100.0,99.07,99.18,99.07,99.18,539100.0
2019-07-09 12:35:00,99.17,99.21,99.11,99.19,466360.0,99.17,99.21,99.11,99.19,466360.0
2019-07-09 12:40:00,99.2,99.27,99.19,99.23,613020.0,99.2,99.27,99.19,99.23,613020.0
2019-07-09 12:45:00,99.24,99.3,99.21,99.25,595220.0,99.24,99.3,99.21,99.25,595220.0
2019-07-09 12:50:00,99.23,99.24,99.08,99.11,599620.0,99.23,99.24,99.08,99.11,599620.0
2019-07-09 12:55:00,99.11,99.16,99.07,99.08,326240.0,99.11,99.16,99.07,99.08,326240.0
2019-07-09 13:00:00,99.08,99.13,99.06,99.09,416340.0,99.08,99.13,99.06,99.09,416340.0
2019-07-09 13:05:00,99.1,99.17,99.06,99.15,525280.0,99.1,99.17,99.06,99.15,525280.0
2019-07-09 13:10:00,99.16,99.21,99.15,99.18,310060.0,99.16,99.21,99.15,99.18,310060.0
2019-07-09 13:15:00,99.18,99.26,99.18,99.25,448580.0,99.18,99.26,99.18,99.25,448580.0
2019-07-09 13:20:00,99.24,99.26,99.15,99.17,273480.0,99.24,99.26,99.15,99.17,273480.0
2019-07-09 13:25:00,99.16,99.26,99.15,99.25,262340.0,99.16,99.26,99.15,99.25,262340.0
2019-07-09 13:30:00,99.25,99.3,99.2,99.29,434900.0,99.25,99.3,99.2,99.29,434900.0
2019-07-09 13:35:00,99.29,99.38,99.29,99.38,432080.0,99.29,99.38,99.29,99.38,432080.0
2019-07-09 13:40:00,99.38,99.5,99.38,99.42,1019860.0,99.38,99.5,99.38,99.42,1019860.0
2019-07-09 13:45:00,99.43,99.44,99.33,99.33,512600.0,99.43,99.44,99.33,99.33,512600.0
2019-07-09 13:50:00,99.32,99.47,99.31,99.46,381140.0,99.32,99.47,99.31,99.46,381140.0
2019-07-09 13:55:00,99.46,99.49,99.42,99.46,462820.0,99.46,99.49,99.42,99.46,462820.0
2019-07-09 14:00:00,99.43,99.48,99.33,99.33,375380.0,99.43,99.48,99.33,99.33,375380.0
2019-07-09 14:05:00,99.33,99.38,99.32,99.34,245600.0,99.33,99.38,99.32,99.34,245600.0
2019-07-09 14:10:00,99.35,99.43,99.33,99.41,351180.0,99.35,99.43,99.33,99.41,351180.0
2019-07-09 14:15:00,99.41,99.49,99.41,99.44,390740.0,99.41,99.49,99.41,99.44,390740.0
2019-07-09 14:20:00,99.44,99.45,99.4,99.42,199340.0,99.44,99.45,99.4,99.42,199340.0
2019-07-09 14:25:00,99.43,99.47,99.41,99.44,270440.0,99.43,99.47,99.41,99.44,270440.0
2019-07-09 14:30:00,99.44,99.47,99.37,99.41,311240.0,99.44,99.47,99.37,99.41,311240.0
2019-07-09 14:35:00,99.41,99.48,99.4,99.41,317160.0,99.41,99.48,99.4,99.41,317160.0
2019-07-09 14:40:00,99.41,99.42,99.35,99.38,320060.0,99.41,99.42,99.35,99.38,320060.0
2019-07-09 14:45:00,99.38,99.43,99.34,99.41,252460.0,99.38,99.43,99.34,99.41,252460.0
2019-07-09 14:50:00,99.41,99.47,99.41,99.46,343780.0,99.41,99.47,99.41,99.46,343780.0
2019-07-09 14:55:00,99.46,99.48,99.42,99.45,233280.0,99.46,99.48,99.42,99.45,233280.0
2019-07-09 15:00:00,99.44,99.49,99.42,99.44,376240.0,99.44,99.49,99.42,99.44,376240.0
2019-07-09 15:05:00,99.43,99.49,99.41,99.44,325960.0,99.43,99.49,99.41,99.44,325960.0
2019-07-09 15:10:00,99.44,99.46,99.34,99.36,600840.0,99.44,99.46,99.34,99.36,600840.0
2019-07-09 15:15:00,99.35,99.38,99.28,99.37,584980.0,99.35,99.38,99.28,99.37,584980.0
2019-07-09 15:20:00,99.37,99.38,99.26,99.27,467880.0,99.37,99.38,99.26,99.27,467880.0
2019-07-09 15:25:00,99.26,99.28,99.18,99.22,670760.0,99.26,99.28,99.18,99.22,670760.0
2019-07-09 15:30:00,99.22,99.25,99.2,99.22,512960.0,99.22,99.25,99.2,99.22,512960.0
2019-07-09 15:35:00,99.22,99.32,99.22,99.29,540220.0,99.22,99.32,99.22,99.29,540220.0
2019-07-09 15:40:00,99.28,99.28,99.21,99.23,509200.0,99.28,99.28,99.21,99.23,509200.0
2019-07-09 15:45:00,99.23,99.32,99.21,99.32,761620.0,99.23,99.32,99.21,99.32,761620.0
2019-07-09 15:50:00,99.31,99.48,99.31,99.48,1237260.0,99.31,99.48,99.31,99.48,1237260.0
2019-07-09 15:55:00,99.45,99.49,99.37,99.37,1681120.0,99.45,99.49,99.37,99.37,1681120.0
2019-07-10 09:30:00,99.83,100.35,99.75,100.13,5477920.0,99.83,100.35,99.75,100.13,5477920.0
2019-07-10 09:35:00,100.13,100.48,100.11,100.29,2334460.0,100.13,100.48,100.11,100.29,2334460.0
2019-07-10 09:40:00,100.28,100.47,100.24,100.24,1703840.0,100.28,100.47,100.24,100.24,1703840.0
2019-07-10 09:45:00,100.25,100.5,100.25,100.47,1127520.0,100.25,100.5,100.25,100.47,1127520.0
2019-07-10 09:50:00,100.47,100.65,100.44,100.59,2001600.0,100.47,100.65,100.44,100.59,2001600.0
2019-07-10 09:55:00,100.6,100.63,100.42,100.48,1240580.0,100.6,100.63,100.42,100.48,1240580.0
2019-07-10 10:00:00,100.5,100.6,100.47,100.57,671120.0,100.5,100.6,100.47,100.57,671120.0
2019-07-10 10:05:00,100.57,100.71,100.54,100.65,1280660.0,100.57,100.71,100.54,100.65,1280660.0
2019-07-10 10:10:00,100.64,100.76,100.57,100.75,1182040.0,100.64,100.76,100.57,100.75,1182040.0
2019-07-10 10:15:00,100.76,100.8,100.66,100.71,961920.0,100.76,100.8,100.66,100.71,961920.0
2019-07-10 10:20:00,100.7,100.76,100.63,100.63,704220.0,100.7,100.76,100.63,100.63,704220.0
2019-07-10 10:25:00,100.63,100.66,100.46,100.54,1180340.0,100.63,100.66,100.46,100.54,1180340.0
2019-07-10 10:30:00,100.55,100.67,100.46,100.5,715400.0,100.55,100.67,100.46,100.5,715400.0
2019-07-10 10:35:00,100.51,100.7,100.45,100.65,904840.0,100.51,100.7,100.45,100.65,904840.0
2019-07-10 10:40:00,100.64,100.75,100.53,100.72,719120.0,100.64,100.75,100.53,100.72,719120.0
2019-07-10 10:45:00,100.74,100.92,100.74,100.82,883700.0,100.74,100.92,100.74,100.82,883700.0
2019-07-10 10:50:00,100.82,100.82,100.62,100.62,496000.0,100.82,100.82,100.62,100.62,496000.0
2019-07-10 10:55:00,100.67,100.75,100.49,100.54,749480.0,100.67,100.75,100.49,100.54,749480.0
2019-07-10 11:00:00,100.53,100.67,100.49,100.64,688600.0,100.53,100.67,100.49,100.64,688600.0
2019-07-10 11:05:00,100.63,100.68,100.55,100.57,494560.0,100.63,100.68,100.55,100.57,494560.0
2019-07-10 11:10:00,100.57,100.7,100.57,100.64,581040.0,100.57,100.7,100.57,100.64,581040.0
2019-07-10 11:15:00,100.63,100.66,100.35,100.39,575880.0,100.63,100.66,100.35,100.39,575880.0
2019-07-10 11:20:00,100.38,100.48,100.26,100.42,781280.0,100.38,100.48,100.26,100.42,781280.0
2019-07-10 11:25:00,100.42,100.53,100.36,100.48,414040.0,100.42,100.53,100.36,100.48,414040.0
2019-07-10 11:30:00,100.48,100.65,100.48,100.64,363060.0,100.48,100.65,100.48,100.64,363060.0
2019-07-10 11:35:00,100.65,100.7,100.59,100.68,677360.0,100.65,100.7,100.59,100.68,677360.0
2019-07-10 11:40:00,100.69,100.73,100.63,100.71,535920.0,100.69,100.73,100.63,100.71,535920.0
2019-07-10 11:45:00,100.72,100.86,100.71,100.83,853400.0,100.72,100.86,100.71,100.83,853400.0
2019-07-10 11:50:00,100.83,100.9,100.82,100.88,495260.0,100.83,100.9,100.82,100.88,495260.0
2019-07-10 11:55:00,100.86,100.9,100.82,100.84,391260.0,100.86,100.9,100.82,100.84,391260.0
2019-07-10 12:00:00,100.86,100.86,100.81,100.82,207300.0,100.86,100.86,100.81,100.82,207300.0
2019-07-10 12:05:00,100.81,100.88,100.81,100.85,375000.0,100.81,100.88,100.81,100.85,375000.0
2019-07-10 12:10:00,100.86,100.87,100.7,100.71,318660.0,100.86,100.87,100.7,100.71,318660.0
2019-07-10 12:15:00,100.71,100.76,100.66,100.72,352720.0,100.71,100.76,100.66,100.72,352720.0
2019-07-10 12:20:00,100.7,100.74,100.63,100.64,254940.0,100.7,100.74,100.63,100.64,254940.0
2019-07-10 12:25:00,100.64,100.74,100.63,100.74,369400.0,100.64,100.74,100.63,100.74,369400.0
2019-07-10 12:30:00,100.73,100.89,100.73,100.89,825660.0,100.73,100.89,100.73,100.89,825660.0
2019-07-10 12:35:00,100.89,100.9,100.8,100.82,474260.0,100.89,100.9,100.8,100.82,474260.0
2019-07-10 12:40:00,100.83,100.9,100.81,100.89,446020.0,100.83,100.9,100.81,100.89,446020.0
2019-07-10 12:45:00,100.89,100.9,100.84,100.87,302300.0,100.89,100.9,100.84,100.87,302300.0
2019-07-10 12:50:00,100.88,100.9,100.83,100.84,279660.0,100.88,100.9,100.83,100.84,279660.0
2019-07-10 12:55:00,100.83,100.9,100.8,100.89,240980.0,100.83,100.9,100.8,100.89,240980.0
2019-07-10 13:00:00,100.9,100.95,100.89,100.93,750740.0,100.9,100.95,100.89,100.93,750740.0
2019-07-10 13:05:00,100.93,100.94,100.88,100.9,155240.0,100.93,100.94,100.88,100.9,155240.0
2019-07-10 13:10:00,100.92,100.97,100.9,100.97,456100.0,100.92,100.97,100.9,100.97,456100.0
2019-07-10 13:15:00,100.97,100.99,100.84,100.9,565980.0,100.97,100.99,100.84,100.9,565980.0
2019-07-10 13:20:00,100.91,100.99,100.91,100.99,314700.0,100.91,100.99,100.91,100.99,314700.0
2019-07-10 13:25:00,100.99,101.05,100.97,101.03,810380.0,100.99,101.05,100.97,101.03,810380.0
2019-07-10 13:30:00,101.04,101.2,101.03,101.17,937240.0,101.04,101.2,101.03,101.17,937240.0
2019-07-10 13:35:00,101.17,101.24,101.16,101.21,682440.0,101.17,101.24,101.16,101.21,682440.0
2019-07-10 13:40:00,101.21,101.25,101.18,101.23,418620.0,101.21,101.25,101.18,101.23,418620.0
2019-07-10 13:45:00,101.22,101.23,101.12,101.16,293140.0,101.22,101.23,101.12,101.16,293140.0
2019-07-10 13:50:00,101.16,101.19,101.15,101.17,179340.0,101.16,101.19,101.15,101.17,179340.0
2019-07-10 13:55:00,101.18,101.18,101.09,101.09,317960.0,101.18,101.18,101.09,101.09,317960.0
2019-07-10 14:00:00,101.11,101.2,101.06,101.07,432980.0,101.11,101.2,101.06,101.07,432980.0
2019-07-10 14:05:00,101.09,101.1,101.0,101.08,436520.0,101.09,101.1,101.0,101.08,436520.0
2019-07-10 14:10:00,101.07,101.17,101.04,101.04,313680.0,101.07,101.17,101.04,101.04,313680.0
2019-07-10 14:15:00,101.01,101.04,100.94,100.94,352060.0,101.01,101.04,100.94,100.94,352060.0
2019-07-10 14:20:00,100.92,101.0,100.9,100.92,514000.0,100.92,101.0,100.9,100.92,514000.0
2019-07-10 14:25:00,100.91,100.92,100.85,100.86,448780.0,100.91,100.92,100.85,100.86,448780.0
2019-07-10 14:30:00,100.85,100.96,100.8,100.93,552280.0,100.85,100.96,100.8,100.93,552280.0
2019-07-10 14:35:00,100.94,100.99,100.92,100.95,197400.0,100.94,100.99,100.92,100.95,197400.0
2019-07-10 14:40:00,100.96,101.0,100.95,100.99,227320.0,100.96,101.0,100.95,100.99,227320.0
2019-07-10 14:45:00,100.98,100.98,100.82,100.85,278640.0,100.98,100.98,100.82,100.85,278640.0
2019-07-10 14:50:00,100.86,100.97,100.85,100.96,203520.0,100.86,100.97,100.85,100.96,203520.0
2019-07-10 14:55:00,100.95,100.97,100.91,100.97,227780.0,100.95,100.97,100.91,100.97,227780.0
2019-07-10 15:00:00,100.96,100.97,100.88,100.89,249880.0,100.96,100.97,100.88,100.89,249880.0
2019-07-10 15:05:00,100.89,100.94,100.83,100.92,253280.0,100.89,100.94,100.83,100.92,253280.0
2019-07-10 15:10:00,100.93,101.0,100.93,100.97,315020.0,100.93,101.0,100.93,100.97,315020.0
2019-07-10 15:15:00,100.96,101.06,100.96,100.99,498960.0,100.96,101.06,100.96,100.99,498960.0
2019-07-10 15:20:00,100.98,101.05,100.98,101.0,500520.0,100.98,101.05,100.98,101.0,500520.0
2019-07-10 15:25:00,101.0,101.05,100.97,101.01,281020.0,101.0,101.05,100.97,101.01,281020.0
2019-07-10 15:30:00,101.0,101.05,100.99,101.04,350160.0,101.0,101.05,100.99,101.04,350160.0
2019-07-10 15:35:00,101.03,101.03,100.94,100.95,430780.0,101.03,101.03,100.94,100.95,430780.0
2019-07-10 15:40:00,100.96,101.1,100.96,101.09,469980.0,100.96,101.1,100.96,101.09,469980.0
2019-07-10 15:45:00,101.08,101.09,101.02,101.04,542220.0,101.08,101.09,101.02,101.04,542220.0
2019-07-10 15:50:00,101.02,101.09,101.01,101.02,551480.0,101.02,101.09,101.01,101.02,551480.0
2019-07-10 15:55:00,101.0,101.05,100.82,100.89,1483200.0,101.0,101.05,100.82,100.89,1483200.0
2019-07-11 09:30:00,101.28,101.47,101.0,101.28,3551680.0,101.28,101.47,101.0,101.28,3551680.0
2019-07-11 09:35:00,101.25,101.31,101.05,101.18,1675960.0,101.25,101.31,101.05,101.18,1675960.0
2019-07-11 09:40:00,101.19,101.4,101.1,101.3,1006780.0,101.19,101.4,101.1,101.3,1006780.0
2019-07-11 09:45:00,101.3,101.5,101.3,101.47,1145000.0,101.3,101.5,101.3,101.47,1145000.0
2019-07-11 09:50:00,101.47,101.63,101.37,101.55,1374680.0,101.47,101.63,101.37,101.55,1374680.0
2019-07-11 09:55:00,101.56,101.75,101.52,101.66,1247240.0,101.56,101.75,101.52,101.66,1247240.0
2019-07-11 10:00:00,101.67,101.79,101.55,101.56,1051280.0,101.67,101.79,101.55,101.56,1051280.0
2019-07-11 10:05:00,101.56,101.62,101.36,101.58,1095040.0,101.56,101.62,101.36,101.58,1095040.0
2019-07-11 10:10:00,101.61,101.61,101.4,101.47,719120.0,101.61,101.61,101.4,101.47,719120.0
2019-07-11 10:15:00,101.45,101.55,101.31,101.52,968240.0,101.45,101.55,101.31,101.52,968240.0
2019-07-11 10:20:00,101.51,101.61,101.47,101.61,737280.0,101.51,101.61,101.47,101.61,737280.0
2019-07-11 10:25:00,101.61,101.64,101.52,101.6,621460.0,101.61,101.64,101.52,101.6,621460.0
2019-07-11 10:30:00,101.57,101.59,101.43,101.43,522340.0,101.57,101.59,101.43,101.43,522340.0
2019-07-11 10:35:00,101.42,101.56,101.42,101.55,423640.0,101.42,101.56,101.42,101.55,423640.0
2019-07-11 10:40:00,101.56,101.67,101.47,101.53,669180.0,101.56,101.67,101.47,101.53,669180.0
2019-07-11 10:45:00,101.55,101.59,101.48,101.56,265160.0,101.55,101.59,101.48,101.56,265160.0
2019-07-11 10:50:00,101.55,101.64,101.5,101.56,492840.0,101.55,101.64,101.5,101.56,492840.0
2019-07-11 10:55:00,101.55,101.55,101.45,101.49,465480.0,101.55,101.55,101.45,101.49,465480.0
2019-07-11 11:00:00,101.49,101.49,101.31,101.32,636120.0,101.49,101.49,101.31,101.32,636120.0
2019-07-11 11:05:00,101.31,101.45,101.26,101.42,694220.0,101.31,101.45,101.26,101.42,694220.0
2019-07-11 11:10:00,101.42,101.55,101.38,101.48,749580.0,101.42,101.55,101.38,101.48,749580.0
2019-07-11 11:15:00,101.47,101.57,101.45,101.49,266640.0,101.47,101.57,101.45,101.49,266640.0
2019-07-11 11:20:00,101.5,101.6,101.48,101.58,372380.0,101.5,101.6,101.48,101.58,372380.0
2019-07-11 11:25:00,101.57,101.6,101.53,101.53,276520.0,101.57,101.6,101.53,101.53,276520.0
2019-07-11 11:30:00,101.56,101.57,101.5,101.57,269460.0,101.56,101.57,101.5,101.57,269460.0
2019-07-11 11:35:00,101.56,101.58,101.52,101.53,171500.0,101.56,101.58,101.52,101.53,171500.0
2019-07-11 11:40:00,101.52,101.53,101.48,101.52,201580.0,101.52,101.53,101.48,101.52,201580.0
2019-07-11 11:45:00,101.52,101.54,101.5,101.51,101200.0,101.52,101.54,101.5,101.51,101200.0
2019-07-11 11:50:00,101.51,101.54,101.49,101.5,166800.0,101.51,101.54,101.49,101.5,166800.0
2019-07-11 11:55:00,101.5,101.53,101.5,101.5,163640.0,101.5,101.53,101.5,101.5,163640.0
2019-07-11 12:00:00,101.5,101.59,101.49,101.58,389320.0,101.5,101.59,101.49,101.58,389320.0
2019-07-11 12:05:00,101.57,101.6,101.56,101.58,265060.0,101.57,101.6,101.56,101.58,265060.0
2019-07-11 12:10:00,101.57,101.58,101.45,101.46,338420.0,101.57,101.58,101.45,101.46,338420.0
2019-07-11 12:15:00,101.46,101.46,101.41,101.42,314740.0,101.46,101.46,101.41,101.42,314740.0
2019-07-11 12:20:00,101.43,101.48,101.41,101.47,281400.0,101.43,101.48,101.41,101.47,281400.0
2019-07-11 12:25:00,101.46,101.48,101.4,101.43,170920.0,101.46,101.48,101.4,101.43,170920.0
2019-07-11 12:30:00,101.43,101.44,101.39,101.4,152000.0,101.43,101.44,101.39,101.4,152000.0
2019-07-11 12:35:00,101.42,101.44,101.4,101.4,187380.0,101.42,101.44,101.4,101.4,187380.0
2019-07-11 12:40:00,101.39,101.44,101.37,101.44,270400.0,101.39,101.44,101.37,101.44,270400.0
2019-07-11 12:45:00,101.44,101.47,101.42,101.45,205020.0,101.44,101.47,101.42,101.45,205020.0
2019-07-11 12:50:00,101.45,101.45,101.42,101.44,104500.0,101.45,101.45,101.42,101.44,104500.0
2019-07-11 12:55:00,101.43,101.43,101.39,101.41,68420.0,101.43,101.43,101.39,101.41,68420.0
2019-07-11 13:00:00,101.42,101.42,101.31,101.31,218440.0,101.42,101.42,101.31,101.31,218440.0
2019-07-11 13:05:00,101.31,101.31,101.16,101.16,385180.0,101.31,101.31,101.16,101.16,385180.0
2019-07-11 13:10:00,101.15,101.21,101.13,101.19,375620.0,101.15,101.21,101.13,101.19,375620.0
2019-07-11 13:15:00,101.19,101.19,101.03,101.05,449120.0,101.19,101.19,101.03,101.05,449120.0
2019-07-11 13:20:00,101.04,101.04,100.84,100.93,1214860.0,101.04,101.04,100.84,100.93,1214860.0
2019-07-11 13:25:00,100.92,101.02,100.87,100.88,564040.0,100.92,101.02,100.87,100.88,564040.0
2019-07-11 13:30:00,100.87,100.93,100.69,100.77,835600.0,100.87,100.93,100.69,100.77,835600.0
2019-07-11 13:35:00,100.79,100.79,100.39,100.59,1295620.0,100.79,100.79,100.39,100.59,1295620.0
2019-07-11 13:40:00,100.59,100.67,100.5,100.66,750080.0,100.59,100.67,100.5,100.66,750080.0
2019-07-11 13:45:00,100.67,100.69,100.51,100.6,522060.0,100.67,100.69,100.51,100.6,522060.0
2019-07-11 13:50:00,100.61,100.82,100.61,100.78,598400.0,100.61,100.82,100.61,100.78,598400.0
2019-07-11 13:55:00,100.78,100.81,100.67,100.67,272780.0,100.78,100.81,100.67,100.67,272780.0
2019-07-11 14:00:00,100.67,100.69,100.59,100.67,326480.0,100.67,100.69,100.59,100.67,326480.0
2019-07-11 14:05:00,100.68,100.69,100.61,100.61,194020.0,100.68,100.69,100.61,100.61,194020.0
2019-07-11 14:10:00,100.62,100.63,100.46,100.51,410140.0,100.62,100.63,100.46,100.51,410140.0
2019-07-11 14:15:00,100.5,100.51,100.33,100.35,459820.0,100.5,100.51,100.33,100.35,459820.0
2019-07-11 14:20:00,100.38,100.44,100.2,100.31,835760.0,100.38,100.44,100.2,100.31,835760.0
2019-07-11 14:25:00,100.3,100.42,100.3,100.4,526820.0,100.3,100.42,100.3,100.4,526820.0
2019-07-11 14:30:00,100.4,100.49,100.38,100.48,367840.0,100.4,100.49,100.38,100.48,367840.0
2019-07-11 14:35:00,100.47,100.57,100.43,100.53,447760.0,100.47,100.57,100.43,100.53,447760.0
2019-07-11 14:40:00,100.54,100.62,100.53,100.61,471260.0,100.54,100.62,100.53,100.61,471260.0
2019-07-11 14:45:00,100.6,100.61,100.51,100.53,168160.0,100.6,100.61,100.51,100.53,168160.0
2019-07-11 14:50:00,100.55,100.55,100.47,100.48,169160.0,100.55,100.55,100.47,100.48,169160.0
2019-07-11 14:55:00,100.47,100.5,100.44,100.5,147460.0,100.47,100.5,100.44,100.5,147460.0
2019-07-11 15:00:00,100.5,100.5,100.44,100.49,188260.0,100.5,100.5,100.44,100.49,188260.0
2019-07-11 15:05:00,100.5,100.6,100.49,100.51,295000.0,100.5,100.6,100.49,100.51,295000.0
2019-07-11 15:10:00,100.52,100.52,100.44,100.44,231780.0,100.52,100.52,100.44,100.44,231780.0
2019-07-11 15:15:00,100.45,100.5,100.44,100.47,178780.0,100.45,100.5,100.44,100.47,178780.0
2019-07-11 15:20:00,100.47,100.5,100.36,100.41,342460.0,100.47,100.5,100.36,100.41,342460.0
2019-07-11 15:25:00,100.42,100.42,100.37,100.38,169680.0,100.42,100.42,100.37,100.38,169680.0
2019-07-11 15:30:00,100.38,100.43,100.33,100.33,414120.0,100.38,100.43,100.33,100.33,414120.0
2019-07-11 15:35:00,100.32,100.32,100.17,100.2,821000.0,100.32,100.32,100.17,100.2,821000.0
2019-07-11 15:40:00,100.19,100.19,99.76,99.97,1611040.0,100.19,100.19,99.76,99.97,1611040.0
2019-07-11 15:45:00,99.97,100.26,99.96,100.24,1091400.0,99.97,100.26,99.96,100.24,1091400.0
2019-07-11 15:50:00,100.25,100.38,100.24,100.34,1058820.0,100.25,100.38,100.24,100.34,1058820.0
2019-07-11 15:55:00,100.39,100.42,100.05,100.05,1903600.0,100.39,100.42,100.05,100.05,1903600.0
2019-07-12 09:30:00,100.41,100.82,100.33,100.78,2628800.0,100.41,100.82,100.33,100.78,2628800.0
2019-07-12 09:35:00,100.82,100.82,100.52,100.64,1330980.0,100.82,100.82,100.52,100.64,1330980.0
2019-07-12 09:40:00,100.65,100.76,100.57,100.68,748540.0,100.65,100.76,100.57,100.68,748540.0
2019-07-12 09:45:00,100.71,100.85,100.63,100.68,969820.0,100.71,100.85,100.63,100.68,969820.0
2019-07-12 09:50:00,100.71,100.77,100.54,100.57,608940.0,100.71,100.77,100.54,100.57,608940.0
2019-07-12 09:55:00,100.57,100.62,100.38,100.48,790700.0,100.57,100.62,100.38,100.48,790700.0
2019-07-12 10:00:00,100.49,100.62,100.48,100.54,443880.0,100.49,100.62,100.48,100.54,443880.0
2019-07-12 10:05:00,100.54,100.56,100.46,100.5,254100.0,100.54,100.56,100.46,100.5,254100.0
2019-07-12 10:10:00,100.5,100.53,100.31,100.53,725560.0,100.5,100.53,100.31,100.53,725560.0
2019-07-12 10:15:00,100.49,100.51,100.37,100.4,282900.0,100.49,100.51,100.37,100.4,282900.0
2019-07-12 10:20:00,100.42,100.44,100.35,100.41,247060.0,100.42,100.44,100.35,100.41,247060.0
2019-07-12 10:25:00,100.38,100.4,100.19,100.39,953540.0,100.38,100.4,100.19,100.39,953540.0
2019-07-12 10:30:00,100.37,100.39,100.3,100.33,333500.0,100.37,100.39,100.3,100.33,333500.0
2019-07-12 10:35:00,100.32,100.43,100.31,100.4,398520.0,100.32,100.43,100.31,100.4,398520.0
2019-07-12 10:40:00,100.4,100.42,100.3,100.31,172320.0,100.4,100.42,100.3,100.31,172320.0
2019-07-12 10:45:00,100.31,100.41,100.3,100.4,124420.0,100.31,100.41,100.3,100.4,124420.0
2019-07-12 10:50:00,100.41,100.49,100.38,100.39,408880.0,100.41,100.49,100.38,100.39,408880.0
2019-07-12 10:55:00,100.42,100.45,100.35,100.4,266420.0,100.42,100.45,100.35,100.4,266420.0
2019-07-12 11:00:00,100.4,100.44,100.35,100.36,196040.0,100.4,100.44,100.35,100.36,196040.0
2019-07-12 11:05:00,100.35,100.43,100.35,100.41,173480.0,100.35,100.43,100.35,100.41,173480.0
2019-07-12 11:10:00,100.4,100.6,100.4,100.58,639920.0,100.4,100.6,100.4,100.58,639920.0
2019-07-12 11:15:00,100.59,100.68,100.59,100.61,531260.0,100.59,100.68,100.59,100.61,531260.0
2019-07-12 11:20:00,100.62,100.63,100.52,100.58,281880.0,100.62,100.63,100.52,100.58,281880.0
2019-07-12 11:25:00,100.6,100.63,100.58,100.58,184260.0,100.6,100.63,100.58,100.58,184260.0
2019-07-12 11:30:00,100.59,100.59,100.54,100.56,150480.0,100.59,100.59,100.54,100.56,150480.0
2019-07-12 11:35:00,100.56,100.65,100.56,100.61,226860.0,100.56,100.65,100.56,100.61,226860.0
2019-07-12 11:40:00,100.59,100.62,100.55,100.56,164580.0,100.59,100.62,100.55,100.56,164580.0
2019-07-12 11:45:00,100.58,100.59,100.52,100.53,119520.0,100.58,100.59,100.52,100.53,119520.0
2019-07-12 11:50:00,100.53,100.6,100.52,100.53,111620.0,100.53,100.6,100.52,100.53,111620.0
2019-07-12 11:55:00,100.53,100.57,100.53,100.56,94300.0,100.53,100.57,100.53,100.56,94300.0
2019-07-12 12:00:00,100.55,100.6,100.55,100.57,146120.0,100.55,100.6,100.55,100.57,146120.0
2019-07-12 12:05:00,100.57,100.62,100.56,100.6,166280.0,100.57,100.62,100.56,100.6,166280.0
2019-07-12 12:10:00,100.6,100.6,100.55,100.59,60560.0,100.6,100.6,100.55,100.59,60560.0
2019-07-12 12:15:00,100.58,100.6,100.54,100.58,76120.0,100.58,100.6,100.54,100.58,76120.0
2019-07-12 12:20:00,100.56,100.62,100.53,100.53,237800.0,100.56,100.62,100.53,100.53,237800.0
2019-07-12 12:25:00,100.53,100.59,100.53,100.58,96040.0,100.53,100.59,100.53,100.58,96040.0
2019-07-12 12:30:00,100.58,100.58,100.54,100.56,86820.0,100.58,100.58,100.54,100.56,86820.0
2019-07-12 12:35:00,100.54,100.62,100.54,100.61,184160.0,100.54,100.62,100.54,100.61,184160.0
2019-07-12 12:40:00,100.61,100.62,100.56,100.59,111560.0,100.61,100.62,100.56,100.59,111560.0
2019-07-12 12:45:00,100.6,100.62,100.58,100.62,148800.0,100.6,100.62,100.58,100.62,148800.0
2019-07-12 12:50:00,100.62,100.72,100.62,100.68,238440.0,100.62,100.72,100.62,100.68,238440.0
2019-07-12 12:55:00,100.67,100.73,100.66,100.73,301340.0,100.67,100.73,100.66,100.73,301340.0
2019-07-12 13:00:00,100.71,100.78,100.71,100.74,297080.0,100.71,100.78,100.71,100.74,297080.0
2019-07-12 13:05:00,100.75,100.78,100.73,100.76,218500.0,100.75,100.78,100.73,100.76,218500.0
2019-07-12 13:10:00,100.77,100.77,100.69,100.7,139240.0,100.77,100.77,100.69,100.7,139240.0
2019-07-12 13:15:00,100.7,100.7,100.64,100.69,203840.0,100.7,100.7,100.64,100.69,203840.0
2019-07-12 13:20:00,100.67,100.72,100.67,100.72,114820.0,100.67,100.72,100.67,100.72,114820.0
2019-07-12 13:25:00,100.71,100.73,100.62,100.63,169460.0,100.71,100.73,100.62,100.63,169460.0
2019-07-12 13:30:00,100.63,100.63,100.51,100.52,281780.0,100.63,100.63,100.51,100.52,281780.0
2019-07-12 13:35:00,100.53,100.55,100.47,100.47,118260.0,100.53,100.55,100.47,100.47,118260.0
2019-07-12 13:40:00,100.46,100.51,100.45,100.49,222300.0,100.46,100.51,100.45,100.49,222300.0
2019-07-12 13:45:00,100.49,100.55,100.49,100.54,191220.0,100.49,100.55,100.49,100.54,191220.0
2019-07-12 13:50:00,100.53,100.57,100.49,100.55,228840.0,100.53,100.57,100.49,100.55,228840.0
2019-07-12 13:55:00,100.56,100.63,100.56,100.59,245120.0,100.56,100.63,100.56,100.59,245120.0
2019-07-12 14:00:00,100.57,100.6,100.55,100.56,60040.0,100.57,100.6,100.55,100.56,60040.0
2019-07-12 14:05:00,100.57,100.61,100.56,100.61,171500.0,100.57,100.61,100.56,100.61,171500.0
2019-07-12 14:10:00,100.62,100.63,100.6,100.61,102660.0,100.62,100.63,100.6,100.61,102660.0
2019-07-12 14:15:00,100.62,100.65,100.62,100.63,95360.0,100.62,100.65,100.62,100.63,95360.0
2019-07-12 14:20:00,100.63,100.65,100.62,100.62,90540.0,100.63,100.65,100.62,100.62,90540.0
2019-07-12 14:25:00,100.62,100.63,100.58,100.59,113340.0,100.62,100.63,100.58,100.59,113340.0
2019-07-12 14:30:00,100.59,100.61,100.56,100.56,96760.0,100.59,100.61,100.56,100.56,96760.0
2019-07-12 14:35:00,100.57,100.59,100.53,100.56,188780.0,100.57,100.59,100.53,100.56,188780.0
2019-07-12 14:40:00,100.57,100.59,100.52,100.53,175520.0,100.57,100.59,100.52,100.53,175520.0
2019-07-12 14:45:00,100.54,100.54,100.47,100.5,230980.0,100.54,100.54,100.47,100.5,230980.0
2019-07-12 14:50:00,100.49,100.53,100.49,100.52,82840.0,100.49,100.53,100.49,100.52,82840.0
2019-07-12 14:55:00,100.52,100.52,100.47,100.48,131820.0,100.52,100.52,100.47,100.48,131820.0
2019-07-12 15:00:00,100.48,100.49,100.44,100.46,195240.0,100.48,100.49,100.44,100.46,195240.0
2019-07-12 15:05:00,100.48,100.48,100.44,100.45,107720.0,100.48,100.48,100.44,100.45,107720.0
2019-07-12 15:10:00,100.45,100.47,100.39,100.4,206300.0,100.45,100.47,100.39,100.4,206300.0
2019-07-12 15:15:00,100.4,100.43,100.39,100.43,130740.0,100.4,100.43,100.39,100.43,130740.0
2019-07-12 15:20:00,100.45,100.51,100.45,100.49,241940.0,100.45,100.51,100.45,100.49,241940.0
2019-07-12 15:25:00,100.5,100.5,100.42,100.46,171680.0,100.5,100.5,100.42,100.46,171680.0
2019-07-12 15:30:00,100.47,100.51,100.46,100.48,148180.0,100.47,100.51,100.46,100.48,148180.0
2019-07-12 15:35:00,100.47,100.54,100.47,100.51,344520.0,100.47,100.54,100.47,100.51,344520.0
2019-07-12 15:40:00,100.52,100.52,100.45,100.45,259440.0,100.52,100.52,100.45,100.45,259440.0
2019-07-12 15:45:00,100.45,100.53,100.4,100.53,579900.0,100.45,100.53,100.4,100.53,579900.0
2019-07-12 15:50:00,100.51,100.54,100.48,100.53,544260.0,100.51,100.54,100.48,100.53,544260.0
2019-07-12 15:55:00,100.55,100.61,100.47,100.5,1338480.0,100.55,100.61,100.47,100.5,1338480.0
2019-07-15 09:30:00,101.07,101.15,100.6,100.77,2543240.0,101.07,101.15,100.6,100.77,2543240.0
2019-07-15 09:35:00,100.76,100.9,100.52,100.63,1336440.0,100.76,100.9,100.52,100.63,1336440.0
2019-07-15 09:40:00,100.64,100.82,100.59,100.78,920260.0,100.64,100.82,100.59,100.78,920260.0
2019-07-15 09:45:00,100.76,100.8,100.64,100.67,541780.0,100.76,100.8,100.64,100.67,541780.0
2019-07-15 09:50:00,100.68,100.81,100.65,100.71,497900.0,100.68,100.81,100.65,100.71,497900.0
2019-07-15 09:55:00,100.71,100.82,100.68,100.76,408880.0,100.71,100.82,100.68,100.76,408880.0
2019-07-15 10:00:00,100.74,100.74,100.4,100.4,1014240.0,100.74,100.74,100.4,100.4,1014240.0
2019-07-15 10:05:00,100.39,100.44,100.29,100.35,1019960.0,100.39,100.44,100.29,100.35,1019960.0
2019-07-15 10:10:00,100.35,100.37,100.08,100.16,755660.0,100.35,100.37,100.08,100.16,755660.0
2019-07-15 10:15:00,100.16,100.29,100.12,100.21,557660.0,100.16,100.29,100.12,100.21,557660.0
2019-07-15 10:20:00,100.22,100.49,100.2,100.42,763580.0,100.22,100.49,100.2,100.42,763580.0
2019-07-15 10:25:00,100.43,100.45,100.37,100.44,416660.0,100.43,100.45,100.37,100.44,416660.0
2019-07-15 10:30:00,100.46,100.56,100.45,100.48,564320.0,100.46,100.56,100.45,100.48,564320.0
2019-07-15 10:35:00,100.47,100.5,100.31,100.33,278900.0,100.47,100.5,100.31,100.33,278900.0
2019-07-15 10:40:00,100.32,100.38,100.29,100.34,334820.0,100.32,100.38,100.29,100.34,334820.0
2019-07-15 10:45:00,100.34,100.35,100.23,100.23,317240.0,100.34,100.35,100.23,100.23,317240.0
2019-07-15 10:50:00,100.23,100.41,100.22,100.41,270040.0,100.23,100.41,100.22,100.41,270040.0
2019-07-15 10:55:00,100.41,100.45,100.31,100.36,596580.0,100.41,100.45,100.31,100.36,596580.0
2019-07-15 11:00:00,100.34,100.39,100.33,100.34,174620.0,100.34,100.39,100.33,100.34,174620.0
2019-07-15 11:05:00,100.34,100.38,100.29,100.35,139940.0,100.34,100.38,100.29,100.35,139940.0
2019-07-15 11:10:00,100.36,100.36,100.28,100.3,115280.0,100.36,100.36,100.28,100.3,115280.0
2019-07-15 11:15:00,100.31,100.45,100.31,100.4,131860.0,100.31,100.45,100.31,100.4,131860.0
2019-07-15 11:20:00,100.39,100.39,100.28,100.28,163380.0,100.39,100.39,100.28,100.28,163380.0
2019-07-15 11:25:00,100.28,100.32,100.24,100.25,329360.0,100.28,100.32,100.24,100.25,329360.0
2019-07-15 11:30:00,100.25,100.26,100.18,100.19,240580.0,100.25,100.26,100.18,100.19,240580.0
2019-07-15 11:35:00,100.2,100.27,100.2,100.25,169740.0,100.2,100.27,100.2,100.25,169740.0
2019-07-15 11:40:00,100.26,100.3,100.21,100.21,121700.0,100.26,100.3,100.21,100.21,121700.0
2019-07-15 11:45:00,100.21,100.21,100.16,100.16,154360.0,100.21,100.21,100.16,100.16,154360.0
2019-07-15 11:50:00,100.17,100.21,100.16,100.21,106960.0,100.17,100.21,100.16,100.21,106960.0
2019-07-15 11:55:00,100.22,100.26,100.21,100.23,215980.0,100.22,100.26,100.21,100.23,215980.0
2019-07-15 12:00:00,100.24,100.28,100.21,100.26,115620.0,100.24,100.28,100.21,100.26,115620.0
2019-07-15 12:05:00,100.25,100.29,100.23,100.27,84400.0,100.25,100.29,100.23,100.27,84400.0
2019-07-15 12:10:00,100.26,100.29,100.24,100.27,226860.0,100.26,100.29,100.24,100.27,226860.0
2019-07-15 12:15:00,100.29,100.3,100.23,100.26,151900.0,100.29,100.3,100.23,100.26,151900.0
2019-07-15 12:20:00,100.27,100.33,100.25,100.29,151360.0,100.27,100.33,100.25,100.29,151360.0
2019-07-15 12:25:00,100.29,100.31,100.28,100.29,87120.0,100.29,100.31,100.28,100.29,87120.0
2019-07-15 12:30:00,100.29,100.29,100.24,100.26,120980.0,100.29,100.29,100.24,100.26,120980.0
2019-07-15 12:35:00,100.28,100.29,100.26,100.26,58700.0,100.28,100.29,100.26,100.26,58700.0
2019-07-15 12:40:00,100.25,100.27,100.2,100.2,211520.0,100.25,100.27,100.2,100.2,211520.0
2019-07-15 12:45:00,100.2,100.23,100.15,100.22,299440.0,100.2,100.23,100.15,100.22,299440.0
2019-07-15 12:50:00,100.21,100.28,100.21,100.26,210120.0,100.21,100.28,100.21,100.26,210120.0
2019-07-15 12:55:00,100.26,100.29,100.22,100.23,208380.0,100.26,100.29,100.22,100.23,208380.0
2019-07-15 13:00:00,100.28,100.37,100.28,100.29,258720.0,100.28,100.37,100.28,100.29,258720.0
2019-07-15 13:05:00,100.29,100.35,100.28,100.35,125140.0,100.29,100.35,100.28,100.35,125140.0
2019-07-15 13:10:00,100.36,100.4,100.36,100.39,225300.0,100.36,100.4,100.36,100.39,225300.0
2019-07-15 13:15:00,100.39,100.53,100.39,100.48,363300.0,100.39,100.53,100.39,100.48,363300.0
2019-07-15 13:20:00,100.48,100.49,100.44,100.48,202920.0,100.48,100.49,100.44,100.48,202920.0
2019-07-15 13:25:00,100.47,100.62,100.46,100.62,450160.0,100.47,100.62,100.46,100.62,450160.0
2019-07-15 13:30:00,100.63,100.65,100.54,100.6,218340.0,100.63,100.65,100.54,100.6,218340.0
2019-07-15 13:35:00,100.61,100.73,100.59,100.73,491720.0,100.61,100.73,100.59,100.73,491720.0
2019-07-15 13:40:00,100.72,100.72,100.65,100.69,242800.0,100.72,100.72,100.65,100.69,242800.0
2019-07-15 13:45:00,100.69,100.74,100.69,100.74,170060.0,100.69,100.74,100.69,100.74,170060.0
2019-07-15 13:50:00,100.74,100.74,100.64,100.68,197600.0,100.74,100.74,100.64,100.68,197600.0
2019-07-15 13:55:00,100.69,100.71,100.68,100.68,95060.0,100.69,100.71,100.68,100.68,95060.0
2019-07-15 14:00:00,100.69,100.79,100.69,100.75,412120.0,100.69,100.79,100.69,100.75,412120.0
2019-07-15 14:05:00,100.74,100.81,100.71,100.77,441520.0,100.74,100.81,100.71,100.77,441520.0
2019-07-15 14:10:00,100.76,100.86,100.76,100.85,494100.0,100.76,100.86,100.76,100.85,494100.0
2019-07-15 14:15:00,100.86,100.95,100.84,100.94,460820.0,100.86,100.95,100.84,100.94,460820.0
2019-07-15 14:20:00,100.94,100.97,100.83,100.89,308140.0,100.94,100.97,100.83,100.89,308140.0
2019-07-15 14:25:00,100.88,100.88,100.83,100.86,224500.0,100.88,100.88,100.83,100.86,224500.0
2019-07-15 14:30:00,100.88,100.88,100.85,100.86,67320.0,100.88,100.88,100.85,100.86,67320.0
2019-07-15 14:35:00,100.86,100.87,100.79,100.82,219080.0,100.86,100.87,100.79,100.82,219080.0
2019-07-15 14:40:00,100.81,100.83,100.74,100.76,233440.0,100.81,100.83,100.74,100.76,233440.0
2019-07-15 14:45:00,100.77,100.79,100.65,100.67,202620.0,100.77,100.79,100.65,100.67,202620.0
2019-07-15 14:50:00,100.68,100.72,100.64,100.72,169280.0,100.68,100.72,100.64,100.72,169280.0
2019-07-15 14:55:00,100.72,100.85,100.72,100.84,303620.0,100.72,100.85,100.72,100.84,303620.0
2019-07-15 15:00:00,100.84,100.99,100.84,100.99,712400.0,100.84,100.99,100.84,100.99,712400.0
2019-07-15 15:05:00,100.99,101.04,100.96,100.97,590460.0,100.99,101.04,100.96,100.97,590460.0
2019-07-15 15:10:00,100.98,101.0,100.88,100.9,392080.0,100.98,101.0,100.88,100.9,392080.0
2019-07-15 15:15:00,100.9,100.95,100.89,100.89,239100.0,100.9,100.95,100.89,100.89,239100.0
2019-07-15 15:20:00,100.92,101.0,100.9,100.97,308600.0,100.92,101.0,100.9,100.97,308600.0
2019-07-15 15:25:00,100.97,100.99,100.96,100.97,169900.0,100.97,100.99,100.96,100.97,169900.0
2019-07-15 15:30:00,100.96,101.05,100.95,101.03,412600.0,100.96,101.05,100.95,101.03,412600.0
2019-07-15 15:35:00,101.04,101.06,101.01,101.05,377980.0,101.04,101.06,101.01,101.05,377980.0
2019-07-15 15:40:00,101.05,101.14,101.04,101.06,822720.0,101.05,101.14,101.04,101.06,822720.0
2019-07-15 15:45:00,101.06,101.07,100.98,100.99,466440.0,101.06,101.07,100.98,100.99,466440.0
2019-07-15 15:50:00,100.99,101.03,100.97,101.01,425940.0,100.99,101.03,100.97,101.01,425940.0
2019-07-15 15:55:00,101.02,101.06,100.89,101.05,1068000.0,101.02,101.06,100.89,101.05,1068000.0
2019-07-16 09:30:00,100.64,100.95,100.5,100.91,1565740.0,100.64,100.95,100.5,100.91,1565740.0
2019-07-16 09:35:00,100.91,101.01,100.72,100.95,792320.0,100.91,101.01,100.72,100.95,792320.0
2019-07-16 09:40:00,100.96,101.09,100.86,100.94,590160.0,100.96,101.09,100.86,100.94,590160.0
2019-07-16 09:45:00,100.94,101.28,100.94,101.25,987380.0,100.94,101.28,100.94,101.25,987380.0
2019-07-16 09:50:00,101.25,101.32,101.1,101.19,707080.0,101.25,101.32,101.1,101.19,707080.0
2019-07-16 09:55:00,101.19,101.24,100.97,101.03,526760.0,101.19,101.24,100.97,101.03,526760.0
2019-07-16 10:00:00,101.03,101.09,100.9,100.96,523860.0,101.03,101.09,100.9,100.96,523860.0
2019-07-16 10:05:00,100.94,101.02,100.9,100.95,361840.0,100.94,101.02,100.9,100.95,361840.0
2019-07-16 10:10:00,100.95,100.96,100.75,100.8,556200.0,100.95,100.96,100.75,100.8,556200.0
2019-07-16 10:15:00,100.8,100.89,100.75,100.79,457180.0,100.8,100.89,100.75,100.79,457180.0
2019-07-16 10:20:00,100.8,101.02,100.8,100.94,410480.0,100.8,101.02,100.8,100.94,410480.0
2019-07-16 10:25:00,100.97,101.12,100.94,101.06,362700.0,100.97,101.12,100.94,101.06,362700.0
2019-07-16 10:30:00,101.07,101.12,101.0,101.05,310720.0,101.07,101.12,101.0,101.05,310720.0
2019-07-16 10:35:00,101.05,101.07,100.95,101.04,193680.0,101.05,101.07,100.95,101.04,193680.0
2019-07-16 10:40:00,101.07,101.1,101.01,101.06,140740.0,101.07,101.1,101.01,101.06,140740.0
2019-07-16 10:45:00,101.04,101.08,100.96,100.97,137100.0,101.04,101.08,100.96,100.97,137100.0
2019-07-16 10:50:00,100.98,101.0,100.88,100.92,225520.0,100.98,101.0,100.88,100.92,225520.0
2019-07-16 10:55:00,100.96,101.05,100.93,101.01,124700.0,100.96,101.05,100.93,101.01,124700.0
2019-07-16 11:00:00,101.02,101.06,100.94,100.95,227860.0,101.02,101.06,100.94,100.95,227860.0
2019-07-16 11:05:00,100.96,101.06,100.95,101.06,246660.0,100.96,101.06,100.95,101.06,246660.0
2019-07-16 11:10:00,101.04,101.1,100.99,101.01,215080.0,101.04,101.1,100.99,101.01,215080.0
2019-07-16 11:15:00,101.0,101.03,100.83,100.85,408280.0,101.0,101.03,100.83,100.85,408280.0
2019-07-16 11:20:00,100.82,100.94,100.82,100.92,217520.0,100.82,100.94,100.82,100.92,217520.0
2019-07-16 11:25:00,100.91,100.93,100.87,100.91,157560.0,100.91,100.93,100.87,100.91,157560.0
2019-07-16 11:30:00,100.91,100.97,100.9,100.95,120780.0,100.91,100.97,100.9,100.95,120780.0
2019-07-16 11:35:00,100.95,100.97,100.9,100.92,157840.0,100.95,100.97,100.9,100.92,157840.0
2019-07-16 11:40:00,100.91,100.91,100.82,100.84,262320.0,100.91,100.91,100.82,100.84,262320.0
2019-07-16 11:45:00,100.85,100.93,100.85,100.88,182380.0,100.85,100.93,100.85,100.88,182380.0
2019-07-16 11:50:00,100.88,100.88,100.82,100.87,56680.0,100.88,100.88,100.82,100.87,56680.0
2019-07-16 11:55:00,100.87,100.98,100.85,100.85,324860.0,100.87,100.98,100.85,100.85,324860.0
2019-07-16 12:00:00,100.85,100.88,100.74,100.74,334860.0,100.85,100.88,100.74,100.74,334860.0
2019-07-16 12:05:00,100.73,100.75,100.27,100.32,1007540.0,100.73,100.75,100.27,100.32,1007540.0
2019-07-16 12:10:00,100.31,100.32,100.06,100.32,976220.0,100.31,100.32,100.06,100.32,976220.0
2019-07-16 12:15:00,100.33,100.42,100.18,100.19,701620.0,100.33,100.42,100.18,100.19,701620.0
2019-07-16 12:20:00,100.19,100.48,100.16,100.44,700880.0,100.19,100.48,100.16,100.44,700880.0
2019-07-16 12:25:00,100.45,100.54,100.43,100.45,421720.0,100.45,100.54,100.43,100.45,421720.0
2019-07-16 12:30:00,100.45,100.55,100.44,100.52,184360.0,100.45,100.55,100.44,100.52,184360.0
2019-07-16 12:35:00,100.51,100.6,100.5,100.55,275800.0,100.51,100.6,100.5,100.55,275800.0
2019-07-16 12:40:00,100.54,100.6,100.53,100.59,158420.0,100.54,100.6,100.53,100.59,158420.0
2019-07-16 12:45:00,100.59,100.67,100.58,100.65,211800.0,100.59,100.67,100.58,100.65,211800.0
2019-07-16 12:50:00,100.66,100.71,100.59,100.64,252680.0,100.66,100.71,100.59,100.64,252680.0
2019-07-16 12:55:00,100.63,100.67,100.58,100.67,88260.0,100.63,100.67,100.58,100.67,88260.0
2019-07-16 13:00:00,100.7,100.83,100.69,100.79,574240.0,100.7,100.83,100.69,100.79,574240.0
2019-07-16 13:05:00,100.74,100.85,100.74,100.83,369460.0,100.74,100.85,100.74,100.83,369460.0
2019-07-16 13:10:00,100.83,100.84,100.76,100.81,195960.0,100.83,100.84,100.76,100.81,195960.0
2019-07-16 13:15:00,100.83,100.85,100.78,100.78,132920.0,100.83,100.85,100.78,100.78,132920.0
2019-07-16 13:20:00,100.78,100.79,100.76,100.78,42780.0,100.78,100.79,100.76,100.78,42780.0
2019-07-16 13:25:00,100.76,100.77,100.69,100.7,269140.0,100.76,100.77,100.69,100.7,269140.0
2019-07-16 13:30:00,100.69,100.73,100.64,100.7,183500.0,100.69,100.73,100.64,100.7,183500.0
2019-07-16 13:35:00,100.69,100.69,100.61,100.64,102420.0,100.69,100.69,100.61,100.64,102420.0
2019-07-16 13:40:00,100.63,100.63,100.5,100.56,201820.0,100.63,100.63,100.5,100.56,201820.0
2019-07-16 13:45:00,100.54,100.57,100.42,100.47,218480.0,100.54,100.57,100.42,100.47,218480.0
2019-07-16 13:50:00,100.48,100.49,100.36,100.39,265060.0,100.48,100.49,100.36,100.39,265060.0
2019-07-16 13:55:00,100.36,100.44,100.35,100.36,106320.0,100.36,100.44,100.35,100.36,106320.0
2019-07-16 14:00:00,100.39,100.51,100.37,100.49,168860.0,100.39,100.51,100.37,100.49,168860.0
2019-07-16 14:05:00,100.47,100.54,100.45,100.47,166540.0,100.47,100.54,100.45,100.47,166540.0
2019-07-16 14:10:00,100.46,100.51,100.39,100.48,153360.0,100.46,100.51,100.39,100.48,153360.0
2019-07-16 14:15:00,100.47,100.47,100.35,100.36,292220.0,100.47,100.47,100.35,100.36,292220.0
2019-07-16 14:20:00,100.35,100.46,100.32,100.43,242600.0,100.35,100.46,100.32,100.43,242600.0
2019-07-16 14:25:00,100.42,100.48,100.4,100.43,265240.0,100.42,100.48,100.4,100.43,265240.0
2019-07-16 14:30:00,100.42,100.44,100.35,100.4,154540.0,100.42,100.44,100.35,100.4,154540.0
2019-07-16 14:35:00,100.4,100.5,100.38,100.48,168540.0,100.4,100.5,100.38,100.48,168540.0
2019-07-16 14:40:00,100.45,100.54,100.44,100.5,162960.0,100.45,100.54,100.44,100.5,162960.0
2019-07-16 14:45:00,100.48,100.52,100.44,100.49,85620.0,100.48,100.52,100.44,100.49,85620.0
2019-07-16 14:50:00,100.51,100.56,100.47,100.55,367660.0,100.51,100.56,100.47,100.55,367660.0
2019-07-16 14:55:00,100.55,100.58,100.47,100.48,255800.0,100.55,100.58,100.47,100.48,255800.0
2019-07-16 15:00:00,100.47,100.55,100.44,100.55,179580.0,100.47,100.55,100.44,100.55,179580.0
2019-07-16 15:05:00,100.56,100.59,100.53,100.54,255820.0,100.56,100.59,100.53,100.54,255820.0
2019-07-16 15:10:00,100.54,100.58,100.49,100.54,272660.0,100.54,100.58,100.49,100.54,272660.0
2019-07-16 15:15:00,100.51,100.58,100.49,100.56,191640.0,100.51,100.58,100.49,100.56,191640.0
2019-07-16 15:20:00,100.56,100.58,100.51,100.55,241180.0,100.56,100.58,100.51,100.55,241180.0
2019-07-16 15:25:00,100.54,100.59,100.51,100.52,165660.0,100.54,100.59,100.51,100.52,165660.0
2019-07-16 15:30:00,100.55,100.58,100.51,100.56,167400.0,100.55,100.58,100.51,100.56,167400.0
2019-07-16 15:35:00,100.55,100.64,100.55,100.62,321160.0,100.55,100.64,100.55,100.62,321160.0
2019-07-16 15:40:00,100.62,100.68,100.61,100.68,375580.0,100.62,100.68,100.61,100.68,375580.0
2019-07-16 15:45:00,100.67,100.68,100.48,100.52,408200.0,100.67,100.68,100.48,100.52,408200.0
2019-07-16 15:50:00,100.54,100.59,100.43,100.46,445740.0,100.54,100.59,100.43,100.46,445740.0
2019-07-16 15:55:00,100.47,100.55,100.4,100.5,1151160.0,100.47,100.55,100.4,100.5,1151160.0
2019-07-17 09:30:00,100.3,100.59,100.11,100.42,2471680.0,100.3,100.59,100.11,100.42,2471680.0
2019-07-17 09:35:00,100.4,100.55,100.28,100.48,1005460.0,100.4,100.55,100.28,100.48,1005460.0
2019-07-17 09:40:00,100.48,100.6,100.31,100.45,682080.0,100.48,100.6,100.31,100.45,682080.0
2019-07-17 09:45:00,100.48,100.48,100.22,100.34,446340.0,100.48,100.48,100.22,100.34,446340.0
2019-07-17 09:50:00,100.33,100.48,100.3,100.39,341080.0,100.33,100.48,100.3,100.39,341080.0
2019-07-17 09:55:00,100.4,100.41,100.32,100.37,265940.0,100.4,100.41,100.32,100.37,265940.0
2019-07-17 10:00:00,100.37,100.4,100.31,100.32,626600.0,100.37,100.4,100.31,100.32,626600.0
2019-07-17 10:05:00,100.32,100.4,100.13,100.14,693520.0,100.32,100.4,100.13,100.14,693520.0
2019-07-17 10:10:00,100.15,100.23,100.14,100.15,490320.0,100.15,100.23,100.14,100.15,490320.0
2019-07-17 10:15:00,100.14,100.22,99.81,99.93,937800.0,100.14,100.22,99.81,99.93,937800.0
2019-07-17 10:20:00,99.93,100.04,99.9,99.9,672700.0,99.93,100.04,99.9,99.9,672700.0
2019-07-17 10:25:00,99.91,99.94,99.84,99.93,381920.0,99.91,99.94,99.84,99.93,381920.0
2019-07-17 10:30:00,99.92,100.14,99.86,100.05,964860.0,99.92,100.14,99.86,100.05,964860.0
2019-07-17 10:35:00,100.07,100.09,100.0,100.0,352420.0,100.07,100.09,100.0,100.0,352420.0
2019-07-17 10:40:00,100.0,100.0,99.7,99.71,854660.0,100.0,100.0,99.7,99.71,854660.0
2019-07-17 10:45:00,99.73,99.87,99.7,99.86,752260.0,99.73,99.87,99.7,99.86,752260.0
2019-07-17 10:50:00,99.83,99.93,99.78,99.9,644680.0,99.83,99.93,99.78,99.9,644680.0
2019-07-17 10:55:00,99.94,100.03,99.92,100.0,372000.0,99.94,100.03,99.92,100.0,372000.0
2019-07-17 11:00:00,99.99,99.99,99.88,99.91,240600.0,99.99,99.99,99.88,99.91,240600.0
2019-07-17 11:05:00,99.9,99.9,99.82,99.9,292260.0,99.9,99.9,99.82,99.9,292260.0
2019-07-17 11:10:00,99.9,99.98,99.87,99.96,144880.0,99.9,99.98,99.87,99.96,144880.0
2019-07-17 11:15:00,99.96,100.0,99.93,99.95,180140.0,99.96,100.0,99.93,99.95,180140.0
2019-07-17 11:20:00,99.98,100.02,99.95,99.95,174340.0,99.98,100.02,99.95,99.95,174340.0
2019-07-17 11:25:00,99.97,99.99,99.92,99.95,113000.0,99.97,99.99,99.92,99.95,113000.0
2019-07-17 11:30:00,99.95,99.98,99.91,99.93,158420.0,99.95,99.98,99.91,99.93,158420.0
2019-07-17 11:35:00,99.91,100.0,99.91,99.99,308140.0,99.91,100.0,99.91,99.99,308140.0
2019-07-17 11:40:00,100.0,100.0,99.98,99.99,292640.0,100.0,100.0,99.98,99.99,292640.0
2019-07-17 11:45:00,100.0,100.06,99.95,100.04,270860.0,100.0,100.06,99.95,100.04,270860.0
2019-07-17 11:50:00,100.04,100.05,99.97,99.99,220180.0,100.04,100.05,99.97,99.99,220180.0
2019-07-17 11:55:00,100.01,100.02,99.98,100.02,116060.0,100.01,100.02,99.98,100.02,116060.0
2019-07-17 12:00:00,100.02,100.02,99.93,99.97,248880.0,100.02,100.02,99.93,99.97,248880.0
2019-07-17 12:05:00,99.97,99.99,99.96,99.96,87000.0,99.97,99.99,99.96,99.96,87000.0
2019-07-17 12:10:00,99.98,100.01,99.92,99.95,170160.0,99.98,100.01,99.92,99.95,170160.0
2019-07-17 12:15:00,99.95,100.05,99.94,100.03,161560.0,99.95,100.05,99.94,100.03,161560.0
2019-07-17 12:20:00,100.03,100.04,99.95,99.98,119820.0,100.03,100.04,99.95,99.98,119820.0
2019-07-17 12:25:00,99.99,100.01,99.98,99.98,94520.0,99.99,100.01,99.98,99.98,94520.0
2019-07-17 12:30:00,100.01,100.01,99.98,100.0,54160.0,100.01,100.01,99.98,100.0,54160.0
2019-07-17 12:35:00,100.01,100.11,100.01,100.1,240940.0,100.01,100.11,100.01,100.1,240940.0
2019-07-17 12:40:00,100.1,100.16,100.1,100.12,192860.0,100.1,100.16,100.1,100.12,192860.0
2019-07-17 12:45:00,100.12,100.12,100.03,100.03,200740.0,100.12,100.12,100.03,100.03,200740.0
2019-07-17 12:50:00,100.04,100.12,100.04,100.09,73720.0,100.04,100.12,100.04,100.09,73720.0
2019-07-17 12:55:00,100.11,100.13,100.1,100.11,89000.0,100.11,100.13,100.1,100.11,89000.0
2019-07-17 13:00:00,100.1,100.11,99.99,99.99,132300.0,100.1,100.11,99.99,99.99,132300.0
2019-07-17 13:05:00,99.98,100.03,99.93,99.98,253620.0,99.98,100.03,99.93,99.98,253620.0
2019-07-17 13:10:00,99.99,100.04,99.96,99.96,124700.0,99.99,100.04,99.96,99.96,124700.0
2019-07-17 13:15:00,99.95,99.99,99.92,99.93,131200.0,99.95,99.99,99.92,99.93,131200.0
2019-07-17 13:20:00,99.93,99.95,99.92,99.94,68980.0,99.93,99.95,99.92,99.94,68980.0
2019-07-17 13:25:00,99.95,100.0,99.92,99.98,194700.0,99.95,100.0,99.92,99.98,194700.0
2019-07-17 13:30:00,99.98,100.05,99.98,100.02,152160.0,99.98,100.05,99.98,100.02,152160.0
2019-07-17 13:35:00,100.02,100.07,99.97,100.06,54100.0,100.02,100.07,99.97,100.06,54100.0
2019-07-17 13:40:00,100.05,100.1,100.05,100.09,86660.0,100.05,100.1,100.05,100.09,86660.0
2019-07-17 13:45:00,100.08,100.09,100.05,100.05,62120.0,100.08,100.09,100.05,100.05,62120.0
2019-07-17 13:50:00,100.06,100.06,100.03,100.03,40860.0,100.06,100.06,100.03,100.03,40860.0
2019-07-17 13:55:00,100.03,100.09,100.03,100.07,51700.0,100.03,100.09,100.03,100.07,51700.0
2019-07-17 14:00:00,100.05,100.05,99.97,99.97,100580.0,100.05,100.05,99.97,99.97,100580.0
2019-07-17 14:05:00,99.97,99.97,99.91,99.93,193820.0,99.97,99.97,99.91,99.93,193820.0
2019-07-17 14:10:00,99.93,99.95,99.81,99.83,357660.0,99.93,99.95,99.81,99.83,357660.0
2019-07-17 14:15:00,99.81,99.88,99.81,99.87,164660.0,99.81,99.88,99.81,99.87,164660.0
2019-07-17 14:20:00,99.88,99.95,99.87,99.92,231240.0,99.88,99.95,99.87,99.92,231240.0
2019-07-17 14:25:00,99.92,99.96,99.91,99.95,117380.0,99.92,99.96,99.91,99.95,117380.0
2019-07-17 14:30:00,99.93,99.98,99.92,99.98,88440.0,99.93,99.98,99.92,99.98,88440.0
2019-07-17 14:35:00,99.97,99.97,99.92,99.94,86880.0,99.97,99.97,99.92,99.94,86880.0
2019-07-17 14:40:00,99.95,100.0,99.94,99.95,56380.0,99.95,100.0,99.94,99.95,56380.0
2019-07-17 14:45:00,99.96,99.97,99.9,99.91,102020.0,99.96,99.97,99.9,99.91,102020.0
2019-07-17 14:50:00,99.92,99.97,99.92,99.93,110720.0,99.92,99.97,99.92,99.93,110720.0
2019-07-17 14:55:00,99.92,99.97,99.92,99.97,75100.0,99.92,99.97,99.92,99.97,75100.0
2019-07-17 15:00:00,99.96,99.96,99.83,99.83,205400.0,99.96,99.96,99.83,99.83,205400.0
2019-07-17 15:05:00,99.83,99.94,99.83,99.94,166880.0,99.83,99.94,99.83,99.94,166880.0
2019-07-17 15:10:00,99.94,99.96,99.92,99.93,89460.0,99.94,99.96,99.92,99.93,89460.0
2019-07-17 15:15:00,99.96,99.96,99.91,99.95,141000.0,99.96,99.96,99.91,99.95,141000.0
2019-07-17 15:20:00,99.96,99.99,99.9,99.93,291780.0,99.96,99.99,99.9,99.93,291780.0
2019-07-17 15:25:00,99.93,99.95,99.88,99.9,185980.0,99.93,99.95,99.88,99.9,185980.0
2019-07-17 15:30:00,99.88,99.93,99.83,99.83,239680.0,99.88,99.93,99.83,99.83,239680.0
2019-07-17 15:35:00,99.83,99.84,99.77,99.8,343900.0,99.83,99.84,99.77,99.8,343900.0
2019-07-17 15:40:00,99.8,99.82,99.7,99.73,598440.0,99.8,99.82,99.7,99.73,598440.0
2019-07-17 15:45:00,99.74,99.76,99.61,99.7,592280.0,99.74,99.76,99.61,99.7,592280.0
2019-07-17 15:50:00,99.72,99.75,99.68,99.73,363020.0,99.72,99.75,99.68,99.73,363020.0
2019-07-17 15:55:00,99.71,99.72,99.6,99.61,844280.0,99.71,99.72,99.6,99.61,844280.0
2019-07-18 09:30:00,99.05,99.31,98.63,99.2,2547560.0,99.05,99.31,98.63,99.2,2547560.0
2019-07-18 09:35:00,99.2,99.38,99.1,99.11,660340.0,99.2,99.38,99.1,99.11,660340.0
2019-07-18 09:40:00,99.09,99.2,98.98,99.11,559800.0,99.09,99.2,98.98,99.11,559800.0
2019-07-18 09:45:00,99.12,99.12,98.87,98.93,772140.0,99.12,99.12,98.87,98.93,772140.0
2019-07-18 09:50:00,98.94,98.95,98.77,98.86,704040.0,98.94,98.95,98.77,98.86,704040.0
2019-07-18 09:55:00,98.86,99.01,98.71,98.96,743640.0,98.86,99.01,98.71,98.96,743640.0
2019-07-18 10:00:00,98.95,98.98,98.8,98.89,665440.0,98.95,98.98,98.8,98.89,665440.0
2019-07-18 10:05:00,98.89,99.14,98.83,98.99,685820.0,98.89,99.14,98.83,98.99,685820.0
2019-07-18 10:10:00,99.0,99.05,98.99,99.02,117860.0,99.0,99.05,98.99,99.02,117860.0
2019-07-18 10:15:00,99.01,99.07,98.98,99.07,236980.0,99.01,99.07,98.98,99.07,236980.0
2019-07-18 10:20:00,99.07,99.24,99.03,99.19,356040.0,99.07,99.24,99.03,99.19,356040.0
2019-07-18 10:25:00,99.19,99.2,99.01,99.03,321640.0,99.19,99.2,99.01,99.03,321640.0
2019-07-18 10:30:00,99.0,99.09,98.98,99.0,192280.0,99.0,99.09,98.98,99.0,192280.0
2019-07-18 10:35:00,99.0,99.0,98.88,98.92,312700.0,99.0,99.0,98.88,98.92,312700.0
2019-07-18 10:40:00,98.92,98.99,98.92,98.92,164180.0,98.92,98.99,98.92,98.92,164180.0
2019-07-18 10:45:00,98.94,98.98,98.88,98.89,162640.0,98.94,98.98,98.88,98.89,162640.0
2019-07-18 10:50:00,98.9,98.94,98.81,98.82,444040.0,98.9,98.94,98.81,98.82,444040.0
2019-07-18 10:55:00,98.82,98.91,98.78,98.88,343920.0,98.82,98.91,98.78,98.88,343920.0
2019-07-18 11:00:00,98.88,98.91,98.82,98.82,140860.0,98.88,98.91,98.82,98.82,140860.0
2019-07-18 11:05:00,98.8,98.8,98.57,98.59,658400.0,98.8,98.8,98.57,98.59,658400.0
2019-07-18 11:10:00,98.59,98.64,98.39,98.44,807640.0,98.59,98.64,98.39,98.44,807640.0
2019-07-18 11:15:00,98.42,98.55,98.39,98.49,395580.0,98.42,98.55,98.39,98.49,395580.0
2019-07-18 11:20:00,98.45,98.47,98.17,98.25,1050920.0,98.45,98.47,98.17,98.25,1050920.0
2019-07-18 11:25:00,98.25,98.31,98.23,98.26,437360.0,98.25,98.31,98.23,98.26,437360.0
2019-07-18 11:30:00,98.26,98.33,98.17,98.31,497620.0,98.26,98.33,98.17,98.31,497620.0
2019-07-18 11:35:00,98.3,98.33,98.16,98.24,346980.0,98.3,98.33,98.16,98.24,346980.0
2019-07-18 11:40:00,98.23,98.25,98.07,98.07,369400.0,98.23,98.25,98.07,98.07,369400.0
2019-07-18 11:45:00,98.08,98.08,97.8,97.82,1055100.0,98.08,98.08,97.8,97.82,1055100.0
2019-07-18 11:50:00,97.82,97.98,97.8,97.91,432160.0,97.82,97.98,97.8,97.91,432160.0
2019-07-18 11:55:00,97.9,97.93,97.75,97.86,597440.0,97.9,97.93,97.75,97.86,597440.0
2019-07-18 12:00:00,97.88,97.89,97.58,97.74,1055280.0,97.88,97.89,97.58,97.74,1055280.0
2019-07-18 12:05:00,97.74,98.05,97.72,98.05,805500.0,97.74,98.05,97.72,98.05,805500.0
2019-07-18 12:10:00,98.06,98.11,98.0,98.0,581060.0,98.06,98.11,98.0,98.0,581060.0
2019-07-18 12:15:00,98.02,98.14,97.96,98.13,392580.0,98.02,98.14,97.96,98.13,392580.0
2019-07-18 12:20:00,98.14,98.23,98.09,98.22,490840.0,98.14,98.23,98.09,98.22,490840.0
2019-07-18 12:25:00,98.23,98.25,98.12,98.14,347400.0,98.23,98.25,98.12,98.14,347400.0
2019-07-18 12:30:00,98.14,98.18,98.07,98.07,262840.0,98.14,98.18,98.07,98.07,262840.0
2019-07-18 12:35:00,98.06,98.11,98.03,98.11,162180.0,98.06,98.11,98.03,98.11,162180.0
2019-07-18 12:40:00,98.11,98.16,98.09,98.12,165860.0,98.11,98.16,98.09,98.12,165860.0
2019-07-18 12:45:00,98.1,98.16,98.03,98.05,160220.0,98.1,98.16,98.03,98.05,160220.0
2019-07-18 12:50:00,98.04,98.09,97.93,97.95,360080.0,98.04,98.09,97.93,97.95,360080.0
2019-07-18 12:55:00,97.93,97.95,97.88,97.92,301000.0,97.93,97.95,97.88,97.92,301000.0
2019-07-18 13:00:00,97.94,97.97,97.87,97.97,176900.0,97.94,97.97,97.87,97.97,176900.0
2019-07-18 13:05:00,97.97,98.05,97.92,98.03,169920.0,97.97,98.05,97.92,98.03,169920.0
2019-07-18 13:10:00,98.05,98.06,98.02,98.05,108380.0,98.05,98.06,98.02,98.05,108380.0
2019-07-18 13:15:00,98.05,98.14,98.04,98.12,181340.0,98.05,98.14,98.04,98.12,181340.0
2019-07-18 13:20:00,98.14,98.14,98.04,98.06,88360.0,98.14,98.14,98.04,98.06,88360.0
2019-07-18 13:25:00,98.05,98.05,97.9,97.9,398620.0,98.05,98.05,97.9,97.9,398620.0
2019-07-18 13:30:00,97.9,98.0,97.9,97.99,119580.0,97.9,98.0,97.9,97.99,119580.0
2019-07-18 13:35:00,98.0,98.01,97.99,98.0,241640.0,98.0,98.01,97.99,98.0,241640.0
2019-07-18 13:40:00,98.01,98.01,97.91,97.91,179660.0,98.01,98.01,97.91,97.91,179660.0
2019-07-18 13:45:00,97.93,98.04,97.89,97.89,263340.0,97.93,98.04,97.89,97.89,263340.0
2019-07-18 13:50:00,97.92,97.95,97.82,97.84,204980.0,97.92,97.95,97.82,97.84,204980.0
2019-07-18 13:55:00,97.85,97.91,97.85,97.85,224660.0,97.85,97.91,97.85,97.85,224660.0
2019-07-18 14:00:00,97.84,98.02,97.84,98.01,263760.0,97.84,98.02,97.84,98.01,263760.0
2019-07-18 14:05:00,98.01,98.36,98.01,98.36,694280.0,98.01,98.36,98.01,98.36,694280.0
2019-07-18 14:10:00,98.37,98.43,98.35,98.4,640380.0,98.37,98.43,98.35,98.4,640380.0
2019-07-18 14:15:00,98.42,98.53,98.34,98.52,480920.0,98.42,98.53,98.34,98.52,480920.0
2019-07-18 14:20:00,98.52,98.76,98.51,98.68,817560.0,98.52,98.76,98.51,98.68,817560.0
2019-07-18 14:25:00,98.66,98.75,98.61,98.67,469280.0,98.66,98.75,98.61,98.67,469280.0
2019-07-18 14:30:00,98.66,98.85,98.65,98.83,459920.0,98.66,98.85,98.65,98.83,459920.0
2019-07-18 14:35:00,98.85,98.93,98.8,98.85,600700.0,98.85,98.93,98.8,98.85,600700.0
2019-07-18 14:40:00,98.83,98.9,98.75,98.8,345100.0,98.83,98.9,98.75,98.8,345100.0
2019-07-18 14:45:00,98.81,98.88,98.75,98.78,336000.0,98.81,98.88,98.75,98.78,336000.0
2019-07-18 14:50:00,98.77,98.77,98.66,98.67,291560.0,98.77,98.77,98.66,98.67,291560.0
2019-07-18 14:55:00,98.68,98.89,98.67,98.86,395760.0,98.68,98.89,98.67,98.86,395760.0
2019-07-18 15:00:00,98.87,99.07,98.85,99.04,652860.0,98.87,99.07,98.85,99.04,652860.0
2019-07-18 15:05:00,99.05,99.05,98.87,98.92,420660.0,99.05,99.05,98.87,98.92,420660.0
2019-07-18 15:10:00,98.93,99.01,98.9,99.01,309400.0,98.93,99.01,98.9,99.01,309400.0
2019-07-18 15:15:00,99.0,99.0,98.9,98.99,202200.0,99.0,99.0,98.9,98.99,202200.0
2019-07-18 15:20:00,98.98,98.98,98.69,98.69,370760.0,98.98,98.98,98.69,98.69,370760.0
2019-07-18 15:25:00,98.71,98.8,98.6,98.77,470500.0,98.71,98.8,98.6,98.77,470500.0
2019-07-18 15:30:00,98.76,98.86,98.69,98.76,287620.0,98.76,98.86,98.69,98.76,287620.0
2019-07-18 15:35:00,98.77,98.82,98.72,98.72,258860.0,98.77,98.82,98.72,98.72,258860.0
2019-07-18 15:40:00,98.73,98.79,98.7,98.76,250480.0,98.73,98.79,98.7,98.76,250480.0
2019-07-18 15:45:00,98.77,98.81,98.73,98.8,262420.0,98.77,98.81,98.73,98.8,262420.0
2019-07-18 15:50:00,98.79,98.82,98.75,98.81,366380.0,98.79,98.82,98.75,98.81,366380.0
2019-07-18 15:55:00,98.83,98.93,98.82,98.93,1312760.0,98.83,98.93,98.82,98.93,1312760.0
2019-07-19 09:30:00,99.56,99.8,99.39,99.7,3725880.0,99.56,99.8,99.39,99.7,3725880.0
2019-07-19 09:35:00,99.7,99.72,99.45,99.5,919560.0,99.7,99.72,99.45,99.5,919560.0
2019-07-19 09:40:00,99.5,99.6,99.3,99.39,907100.0,99.5,99.6,99.3,99.39,907100.0
2019-07-19 09:45:00,99.35,99.56,99.34,99.42,447780.0,99.35,99.56,99.34,99.42,447780.0
2019-07-19 09:50:00,99.45,99.48,99.28,99.28,381660.0,99.45,99.48,99.28,99.28,381660.0
2019-07-19 09:55:00,99.3,99.5,99.26,99.47,633380.0,99.3,99.5,99.26,99.47,633380.0
2019-07-19 10:00:00,99.49,99.52,99.41,99.45,384660.0,99.49,99.52,99.41,99.45,384660.0
2019-07-19 10:05:00,99.47,99.49,99.24,99.25,538520.0,99.47,99.49,99.24,99.25,538520.0
2019-07-19 10:10:00,99.26,99.4,99.23,99.31,252620.0,99.26,99.4,99.23,99.31,252620.0
2019-07-19 10:15:00,99.34,99.47,99.3,99.43,340000.0,99.34,99.47,99.3,99.43,340000.0
2019-07-19 10:20:00,99.43,99.47,99.3,99.41,375500.0,99.43,99.47,99.3,99.41,375500.0
2019-07-19 10:25:00,99.42,99.52,99.35,99.42,317000.0,99.42,99.52,99.35,99.42,317000.0
2019-07-19 10:30:00,99.44,99.53,99.42,99.42,233400.0,99.44,99.53,99.42,99.42,233400.0
2019-07-19 10:35:00,99.42,99.48,99.33,99.36,254760.0,99.42,99.48,99.33,99.36,254760.0
2019-07-19 10:40:00,99.35,99.47,99.34,99.39,160180.0,99.35,99.47,99.34,99.39,160180.0
2019-07-19 10:45:00,99.39,99.39,99.15,99.16,524780.0,99.39,99.39,99.15,99.16,524780.0
2019-07-19 10:50:00,99.15,99.22,99.09,99.16,417240.0,99.15,99.22,99.09,99.16,417240.0
2019-07-19 10:55:00,99.17,99.36,99.11,99.32,373020.0,99.17,99.36,99.11,99.32,373020.0
2019-07-19 11:00:00,99.3,99.35,99.25,99.3,355200.0,99.3,99.35,99.25,99.3,355200.0
2019-07-19 11:05:00,99.29,99.45,99.28,99.41,403200.0,99.29,99.45,99.28,99.41,403200.0
2019-07-19 11:10:00,99.42,99.49,99.37,99.41,242080.0,99.42,99.49,99.37,99.41,242080.0
2019-07-19 11:15:00,99.38,99.48,99.38,99.46,253500.0,99.38,99.48,99.38,99.46,253500.0
2019-07-19 11:20:00,99.47,99.5,99.42,99.47,347340.0,99.47,99.5,99.42,99.47,347340.0
2019-07-19 11:25:00,99.47,99.51,99.37,99.38,358760.0,99.47,99.51,99.37,99.38,358760.0
2019-07-19 11:30:00,99.4,99.46,99.36,99.4,105440.0,99.4,99.46,99.36,99.4,105440.0
2019-07-19 11:35:00,99.4,99.4,99.19,99.22,434760.0,99.4,99.4,99.19,99.22,434760.0
2019-07-19 11:40:00,99.21,99.21,98.94,99.0,649280.0,99.21,99.21,98.94,99.0,649280.0
2019-07-19 11:45:00,98.99,99.04,98.92,99.0,245260.0,98.99,99.04,98.92,99.0,245260.0
2019-07-19 11:50:00,99.01,99.1,99.01,99.07,257860.0,99.01,99.1,99.01,99.07,257860.0
2019-07-19 11:55:00,99.1,99.14,99.03,99.13,242460.0,99.1,99.14,99.03,99.13,242460.0
2019-07-19 12:00:00,99.13,99.28,99.13,99.25,323160.0,99.13,99.28,99.13,99.25,323160.0
2019-07-19 12:05:00,99.23,99.27,99.19,99.27,149340.0,99.23,99.27,99.19,99.27,149340.0
2019-07-19 12:10:00,99.28,99.31,99.26,99.29,261920.0,99.28,99.31,99.26,99.29,261920.0
2019-07-19 12:15:00,99.29,99.34,99.26,99.29,284620.0,99.29,99.34,99.26,99.29,284620.0
2019-07-19 12:20:00,99.29,99.29,99.13,99.14,261140.0,99.29,99.29,99.13,99.14,261140.0
2019-07-19 12:25:00,99.14,99.35,99.14,99.34,416660.0,99.14,99.35,99.14,99.34,416660.0
2019-07-19 12:30:00,99.34,99.44,99.32,99.32,530680.0,99.34,99.44,99.32,99.32,530680.0
2019-07-19 12:35:00,99.31,99.31,99.26,99.27,128580.0,99.31,99.31,99.26,99.27,128580.0
2019-07-19 12:40:00,99.3,99.33,99.26,99.3,88560.0,99.3,99.33,99.26,99.3,88560.0
2019-07-19 12:45:00,99.32,99.37,99.31,99.35,91140.0,99.32,99.37,99.31,99.35,91140.0
2019-07-19 12:50:00,99.35,99.43,99.33,99.34,277320.0,99.35,99.43,99.33,99.34,277320.0
2019-07-19 12:55:00,99.35,99.35,99.18,99.21,226120.0,99.35,99.35,99.18,99.21,226120.0
2019-07-19 13:00:00,99.22,99.22,99.13,99.13,203040.0,99.22,99.22,99.13,99.13,203040.0
2019-07-19 13:05:00,99.14,99.19,99.1,99.14,129240.0,99.14,99.19,99.1,99.14,129240.0
2019-07-19 13:10:00,99.15,99.17,99.12,99.16,150500.0,99.15,99.17,99.12,99.16,150500.0
2019-07-19 13:15:00,99.17,99.22,99.14,99.16,144120.0,99.17,99.22,99.14,99.16,144120.0
2019-07-19 13:20:00,99.15,99.15,99.11,99.12,86320.0,99.15,99.15,99.11,99.12,86320.0
2019-07-19 13:25:00,99.12,99.16,99.1,99.14,111960.0,99.12,99.16,99.1,99.14,111960.0
2019-07-19 13:30:00,99.14,99.16,99.05,99.08,198500.0,99.14,99.16,99.05,99.08,198500.0
2019-07-19 13:35:00,99.05,99.07,98.97,99.0,161600.0,99.05,99.07,98.97,99.0,161600.0
2019-07-19 13:40:00,98.99,99.08,98.96,99.08,158760.0,98.99,99.08,98.96,99.08,158760.0
2019-07-19 13:45:00,99.08,99.22,99.05,99.18,321840.0,99.08,99.22,99.05,99.18,321840.0
2019-07-19 13:50:00,99.16,99.21,99.13,99.19,115780.0,99.16,99.21,99.13,99.19,115780.0
2019-07-19 13:55:00,99.17,99.18,99.03,99.1,145460.0,99.17,99.18,99.03,99.1,145460.0
2019-07-19 14:00:00,99.11,99.22,99.1,99.14,140900.0,99.11,99.22,99.1,99.14,140900.0
2019-07-19 14:05:00,99.16,99.17,99.0,99.02,199820.0,99.16,99.17,99.0,99.02,199820.0
2019-07-19 14:10:00,99.0,99.0,98.85,98.9,519400.0,99.0,99.0,98.85,98.9,519400.0
2019-07-19 14:15:00,98.89,98.93,98.77,98.84,200180.0,98.89,98.93,98.77,98.84,200180.0
2019-07-19 14:20:00,98.86,98.99,98.77,98.77,265600.0,98.86,98.99,98.77,98.77,265600.0
2019-07-19 14:25:00,98.77,98.81,98.65,98.67,405040.0,98.77,98.81,98.65,98.67,405040.0
2019-07-19 14:30:00,98.68,98.74,98.53,98.58,344440.0,98.68,98.74,98.53,98.58,344440.0
2019-07-19 14:35:00,98.57,98.63,98.47,98.63,378480.0,98.57,98.63,98.47,98.63,378480.0
2019-07-19 14:40:00,98.66,98.71,98.59,98.66,254940.0,98.66,98.71,98.59,98.66,254940.0
2019-07-19 14:45:00,98.64,98.71,98.6,98.7,223400.0,98.64,98.71,98.6,98.7,223400.0
2019-07-19 14:50:00,98.7,98.8,98.67,98.67,248580.0,98.7,98.8,98.67,98.67,248580.0
2019-07-19 14:55:00,98.68,98.7,98.56,98.67,177180.0,98.68,98.7,98.56,98.67,177180.0
2019-07-19 15:00:00,98.61,98.63,98.48,98.48,245840.0,98.61,98.63,98.48,98.48,245840.0
2019-07-19 15:05:00,98.44,98.58,98.41,98.54,227640.0,98.44,98.58,98.41,98.54,227640.0
2019-07-19 15:10:00,98.57,98.57,98.38,98.43,341640.0,98.57,98.57,98.38,98.43,341640.0
2019-07-19 15:15:00,98.43,98.48,98.34,98.37,297820.0,98.43,98.48,98.34,98.37,297820.0
2019-07-19 15:20:00,98.37,98.42,98.25,98.4,453640.0,98.37,98.42,98.25,98.4,453640.0
2019-07-19 15:25:00,98.41,98.51,98.39,98.49,518540.0,98.41,98.51,98.39,98.49,518540.0
2019-07-19 15:30:00,98.48,98.56,98.42,98.44,577100.0,98.48,98.56,98.42,98.44,577100.0
2019-07-19 15:35:00,98.45,98.46,98.29,98.34,319420.0,98.45,98.46,98.29,98.34,319420.0
2019-07-19 15:40:00,98.34,98.46,98.33,98.46,448920.0,98.34,98.46,98.33,98.46,448920.0
2019-07-19 15:45:00,98.43,98.43,98.25,98.29,418340.0,98.43,98.43,98.25,98.29,418340.0
2019-07-19 15:50:00,98.3,98.3,98.2,98.24,994540.0,98.3,98.3,98.2,98.24,994540.0
2019-07-19 15:55:00,98.23,98.26,98.11,98.25,1565940.0,98.23,98.26,98.11,98.25,1565940.0
2019-07-22 09:30:00,98.6,98.74,98.25,98.25,2035700.0,98.6,98.74,98.25,98.25,2035700.0
2019-07-22 09:35:00,98.28,98.34,98.07,98.2,1223640.0,98.28,98.34,98.07,98.2,1223640.0
2019-07-22 09:40:00,98.22,98.45,98.15,98.4,747920.0,98.22,98.45,98.15,98.4,747920.0
2019-07-22 09:45:00,98.4,98.46,98.32,98.35,567600.0,98.4,98.46,98.32,98.35,567600.0
2019-07-22 09:50:00,98.38,98.53,98.38,98.52,733300.0,98.38,98.53,98.38,98.52,733300.0
2019-07-22 09:55:00,98.53,98.7,98.52,98.55,982500.0,98.53,98.7,98.52,98.55,982500.0
2019-07-22 10:00:00,98.59,98.66,98.45,98.46,798580.0,98.59,98.66,98.45,98.46,798580.0
2019-07-22 10:05:00,98.47,98.48,98.19,98.32,661320.0,98.47,98.48,98.19,98.32,661320.0
2019-07-22 10:10:00,98.32,98.34,98.24,98.27,307360.0,98.32,98.34,98.24,98.27,307360.0
2019-07-22 10:15:00,98.26,98.31,98.16,98.23,275620.0,98.26,98.31,98.16,98.23,275620.0
2019-07-22 10:20:00,98.2,98.25,98.04,98.07,304420.0,98.2,98.25,98.04,98.07,304420.0
2019-07-22 10:25:00,98.07,98.23,98.07,98.13,300140.0,98.07,98.23,98.07,98.13,300140.0
2019-07-22 10:30:00,98.12,98.25,98.12,98.18,199840.0,98.12,98.25,98.12,98.18,199840.0
2019-07-22 10:35:00,98.19,98.27,98.19,98.25,304640.0,98.19,98.27,98.19,98.25,304640.0
2019-07-22 10:40:00,98.26,98.34,98.2,98.23,667620.0,98.26,98.34,98.2,98.23,667620.0
2019-07-22 10:45:00,98.24,98.26,98.13,98.17,251780.0,98.24,98.26,98.13,98.17,251780.0
2019-07-22 10:50:00,98.17,98.17,97.95,97.97,479680.0,98.17,98.17,97.95,97.97,479680.0
2019-07-22 10:55:00,97.98,98.12,97.98,98.09,348240.0,97.98,98.12,97.98,98.09,348240.0
2019-07-22 11:00:00,98.09,98.16,98.09,98.13,266740.0,98.09,98.16,98.09,98.13,266740.0
2019-07-22 11:05:00,98.15,98.29,98.15,98.27,266980.0,98.15,98.29,98.15,98.27,266980.0
2019-07-22 11:10:00,98.24,98.24,98.13,98.14,209660.0,98.24,98.24,98.13,98.14,209660.0
2019-07-22 11:15:00,98.15,98.15,98.0,98.08,303760.0,98.15,98.15,98.0,98.08,303760.0
2019-07-22 11:20:00,98.03,98.12,97.91,98.12,558960.0,98.03,98.12,97.91,98.12,558960.0
2019-07-22 11:25:00,98.13,98.23,98.12,98.16,255940.0,98.13,98.23,98.12,98.16,255940.0
2019-07-22 11:30:00,98.17,98.25,98.14,98.17,136260.0,98.17,98.25,98.14,98.17,136260.0
2019-07-22 11:35:00,98.2,98.29,98.18,98.25,394500.0,98.2,98.29,98.18,98.25,394500.0
2019-07-22 11:40:00,98.24,98.27,98.23,98.25,113200.0,98.24,98.27,98.23,98.25,113200.0
2019-07-22 11:45:00,98.24,98.29,98.23,98.25,359000.0,98.24,98.29,98.23,98.25,359000.0
2019-07-22 11:50:00,98.26,98.41,98.21,98.39,284500.0,98.26,98.41,98.21,98.39,284500.0
2019-07-22 11:55:00,98.4,98.4,98.3,98.34,122160.0,98.4,98.4,98.3,98.34,122160.0
2019-07-22 12:00:00,98.35,98.37,98.23,98.29,261260.0,98.35,98.37,98.23,98.29,261260.0
2019-07-22 12:05:00,98.3,98.33,98.28,98.32,134700.0,98.3,98.33,98.28,98.32,134700.0
2019-07-22 12:10:00,98.35,98.39,98.34,98.39,140520.0,98.35,98.39,98.34,98.39,140520.0
2019-07-22 12:15:00,98.38,98.46,98.36,98.42,298900.0,98.38,98.46,98.36,98.42,298900.0
2019-07-22 12:20:00,98.42,98.46,98.39,98.46,168280.0,98.42,98.46,98.39,98.46,168280.0
2019-07-22 12:25:00,98.47,98.48,98.4,98.41,124680.0,98.47,98.48,98.4,98.41,124680.0
2019-07-22 12:30:00,98.42,98.43,98.33,98.33,139620.0,98.42,98.43,98.33,98.33,139620.0
2019-07-22 12:35:00,98.33,98.43,98.33,98.4,143220.0,98.33,98.43,98.33,98.4,143220.0
2019-07-22 12:40:00,98.4,98.5,98.4,98.47,324260.0,98.4,98.5,98.4,98.47,324260.0
2019-07-22 12:45:00,98.47,98.52,98.45,98.51,272880.0,98.47,98.52,98.45,98.51,272880.0
2019-07-22 12:50:00,98.51,98.52,98.47,98.52,74120.0,98.51,98.52,98.47,98.52,74120.0
2019-07-22 12:55:00,98.52,98.53,98.46,98.51,311580.0,98.52,98.53,98.46,98.51,311580.0
2019-07-22 13:00:00,98.5,98.5,98.34,98.37,230280.0,98.5,98.5,98.34,98.37,230280.0
2019-07-22 13:05:00,98.36,98.43,98.35,98.38,148120.0,98.36,98.43,98.35,98.38,148120.0
2019-07-22 13:10:00,98.37,98.46,98.35,98.46,144680.0,98.37,98.46,98.35,98.46,144680.0
2019-07-22 13:15:00,98.49,98.5,98.45,98.5,144240.0,98.49,98.5,98.45,98.5,144240.0
2019-07-22 13:20:00,98.49,98.49,98.42,98.44,152740.0,98.49,98.49,98.42,98.44,152740.0
2019-07-22 13:25:00,98.43,98.48,98.43,98.46,48200.0,98.43,98.48,98.43,98.46,48200.0
2019-07-22 13:30:00,98.45,98.49,98.44,98.48,88480.0,98.45,98.49,98.44,98.48,88480.0
2019-07-22 13:35:00,98.49,98.64,98.49,98.62,331640.0,98.49,98.64,98.49,98.62,331640.0
2019-07-22 13:40:00,98.62,98.65,98.58,98.65,252680.0,98.62,98.65,98.58,98.65,252680.0
2019-07-22 13:45:00,98.65,98.67,98.6,98.65,279380.0,98.65,98.67,98.6,98.65,279380.0
2019-07-22 13:50:00,98.64,98.71,98.62,98.7,462600.0,98.64,98.71,98.62,98.7,462600.0
2019-07-22 13:55:00,98.7,98.85,98.7,98.84,602600.0,98.7,98.85,98.7,98.84,602600.0
2019-07-22 14:00:00,98.84,98.86,98.77,98.84,262460.0,98.84,98.86,98.77,98.84,262460.0
2019-07-22 14:05:00,98.84,98.94,98.82,98.94,392440.0,98.84,98.94,98.82,98.94,392440.0
2019-07-22 14:10:00,98.93,98.94,98.87,98.89,197080.0,98.93,98.94,98.87,98.89,197080.0
2019-07-22 14:15:00,98.88,98.9,98.81,98.87,166340.0,98.88,98.9,98.81,98.87,166340.0
2019-07-22 14:20:00,98.85,98.89,98.84,98.89,118440.0,98.85,98.89,98.84,98.89,118440.0
2019-07-22 14:25:00,98.87,98.99,98.86,98.96,317560.0,98.87,98.99,98.86,98.96,317560.0
2019-07-22 14:30:00,98.97,99.06,98.94,99.05,326040.0,98.97,99.06,98.94,99.05,326040.0
2019-07-22 14:35:00,99.02,99.06,98.94,98.98,469740.0,99.02,99.06,98.94,98.98,469740.0
2019-07-22 14:40:00,98.99,99.11,98.99,99.06,236900.0,98.99,99.11,98.99,99.06,236900.0
2019-07-22 14:45:00,99.06,99.25,99.06,99.17,433700.0,99.06,99.25,99.06,99.17,433700.0
2019-07-22 14:50:00,99.18,99.29,99.14,99.19,323100.0,99.18,99.29,99.14,99.19,323100.0
2019-07-22 14:55:00,99.21,99.31,99.19,99.3,349500.0,99.21,99.31,99.19,99.3,349500.0
2019-07-22 15:00:00,99.29,99.45,99.26,99.36,610660.0,99.29,99.45,99.26,99.36,610660.0
2019-07-22 15:05:00,99.37,99.41,99.34,99.35,295640.0,99.37,99.41,99.34,99.35,295640.0
2019-07-22 15:10:00,99.35,99.35,99.2,99.26,416620.0,99.35,99.35,99.2,99.26,416620.0
2019-07-22 15:15:00,99.26,99.29,99.16,99.2,304100.0,99.26,99.29,99.16,99.2,304100.0
2019-07-22 15:20:00,99.21,99.21,99.03,99.06,492740.0,99.21,99.21,99.03,99.06,492740.0
2019-07-22 15:25:00,99.07,99.2,99.07,99.2,332320.0,99.07,99.2,99.07,99.2,332320.0
2019-07-22 15:30:00,99.19,99.21,98.96,98.98,311340.0,99.19,99.21,98.96,98.98,311340.0
2019-07-22 15:35:00,99.0,99.03,98.9,98.92,274920.0,99.0,99.03,98.9,98.92,274920.0
2019-07-22 15:40:00,98.95,99.01,98.92,99.0,367100.0,98.95,99.01,98.92,99.0,367100.0
2019-07-22 15:45:00,99.0,99.13,98.99,99.11,451660.0,99.0,99.13,98.99,99.11,451660.0
2019-07-22 15:50:00,99.12,99.17,99.09,99.11,644520.0,99.12,99.17,99.09,99.11,644520.0
2019-07-22 15:55:00,99.13,99.35,99.11,99.3,1702700.0,99.13,99.35,99.11,99.3,1702700.0
2019-07-23 09:30:00,99.8,99.89,99.61,99.73,2009420.0,99.8,99.89,99.61,99.73,2009420.0
2019-07-23 09:35:00,99.7,99.76,99.39,99.4,975180.0,99.7,99.76,99.39,99.4,975180.0
2019-07-23 09:40:00,99.4,99.57,99.39,99.54,945480.0,99.4,99.57,99.39,99.54,945480.0
2019-07-23 09:45:00,99.55,99.55,99.41,99.49,590120.0,99.55,99.55,99.41,99.49,590120.0
2019-07-23 09:50:00,99.48,99.53,99.32,99.49,728960.0,99.48,99.53,99.32,99.49,728960.0
2019-07-23 09:55:00,99.47,99.54,99.39,99.44,385940.0,99.47,99.54,99.39,99.44,385940.0
2019-07-23 10:00:00,99.45,99.46,99.26,99.3,511780.0,99.45,99.46,99.26,99.3,511780.0
2019-07-23 10:05:00,99.29,99.35,99.15,99.17,520020.0,99.29,99.35,99.15,99.17,520020.0
2019-07-23 10:10:00,99.18,99.2,99.01,99.1,537200.0,99.18,99.2,99.01,99.1,537200.0
2019-07-23 10:15:00,99.09,99.13,99.0,99.13,363860.0,99.09,99.13,99.0,99.13,363860.0
2019-07-23 10:20:00,99.13,99.2,99.06,99.2,252560.0,99.13,99.2,99.06,99.2,252560.0
2019-07-23 10:25:00,99.19,99.26,99.19,99.25,279640.0,99.19,99.26,99.19,99.25,279640.0
2019-07-23 10:30:00,99.25,99.39,99.23,99.37,352240.0,99.25,99.39,99.23,99.37,352240.0
2019-07-23 10:35:00,99.36,99.45,99.3,99.34,322100.0,99.36,99.45,99.3,99.34,322100.0
2019-07-23 10:40:00,99.34,99.4,99.27,99.29,226580.0,99.34,99.4,99.27,99.29,226580.0
2019-07-23 10:45:00,99.28,99.36,99.21,99.24,229140.0,99.28,99.36,99.21,99.24,229140.0
2019-07-23 10:50:00,99.22,99.3,99.17,99.27,151900.0,99.22,99.3,99.17,99.27,151900.0
2019-07-23 10:55:00,99.27,99.35,99.23,99.26,113440.0,99.27,99.35,99.23,99.26,113440.0
2019-07-23 11:00:00,99.26,99.26,99.14,99.15,245780.0,99.26,99.26,99.14,99.15,245780.0
2019-07-23 11:05:00,99.14,99.17,99.03,99.14,389780.0,99.14,99.17,99.03,99.14,389780.0
2019-07-23 11:10:00,99.14,99.23,99.14,99.18,128440.0,99.14,99.23,99.14,99.18,128440.0
2019-07-23 11:15:00,99.21,99.32,99.21,99.31,190160.0,99.21,99.32,99.21,99.31,190160.0
2019-07-23 11:20:00,99.31,99.35,99.21,99.35,207620.0,99.31,99.35,99.21,99.35,207620.0
2019-07-23 11:25:00,99.34,99.34,99.21,99.21,204200.0,99.34,99.34,99.21,99.21,204200.0
2019-07-23 11:30:00,99.2,99.25,99.13,99.15,129760.0,99.2,99.25,99.13,99.15,129760.0
2019-07-23 11:35:00,99.13,99.19,99.04,99.19,226280.0,99.13,99.19,99.04,99.19,226280.0
2019-07-23 11:40:00,99.19,99.21,99.05,99.11,172360.0,99.19,99.21,99.05,99.11,172360.0
2019-07-23 11:45:00,99.11,99.11,98.96,99.03,403000.0,99.11,99.11,98.96,99.03,403000.0
2019-07-23 11:50:00,99.05,99.08,98.86,98.88,352400.0,99.05,99.08,98.86,98.88,352400.0
2019-07-23 11:55:00,98.88,98.91,98.77,98.9,355440.0,98.88,98.91,98.77,98.9,355440.0
2019-07-23 12:00:00,98.9,98.91,98.66,98.76,523080.0,98.9,98.91,98.66,98.76,523080.0
2019-07-23 12:05:00,98.75,98.83,98.67,98.82,395800.0,98.75,98.83,98.67,98.82,395800.0
2019-07-23 12:10:00,98.77,98.82,98.77,98.79,100200.0,98.77,98.82,98.77,98.79,100200.0
2019-07-23 12:15:00,98.78,98.83,98.68,98.8,231980.0,98.78,98.83,98.68,98.8,231980.0
2019-07-23 12:20:00,98.79,98.91,98.79,98.91,211840.0,98.79,98.91,98.79,98.91,211840.0
2019-07-23 12:25:00,98.91,98.95,98.83,98.91,149800.0,98.91,98.95,98.83,98.91,149800.0
2019-07-23 12:30:00,98.87,98.92,98.83,98.9,105580.0,98.87,98.92,98.83,98.9,105580.0
2019-07-23 12:35:00,98.9,98.98,98.9,98.95,108860.0,98.9,98.98,98.9,98.95,108860.0
2019-07-23 12:40:00,98.94,99.02,98.9,99.02,91340.0,98.94,99.02,98.9,99.02,91340.0
2019-07-23 12:45:00,99.01,99.05,99.0,99.04,125860.0,99.01,99.05,99.0,99.04,125860.0
2019-07-23 12:50:00,99.06,99.07,99.01,99.02,93860.0,99.06,99.07,99.01,99.02,93860.0
2019-07-23 12:55:00,99.03,99.2,99.0,99.19,441480.0,99.03,99.2,99.0,99.19,441480.0
2019-07-23 13:00:00,99.17,99.19,99.11,99.17,161860.0,99.17,99.19,99.11,99.17,161860.0
2019-07-23 13:05:00,99.18,99.26,99.18,99.2,225100.0,99.18,99.26,99.18,99.2,225100.0
2019-07-23 13:10:00,99.19,99.29,99.17,99.28,228200.0,99.19,99.29,99.17,99.28,228200.0
2019-07-23 13:15:00,99.27,99.33,99.2,99.29,333480.0,99.27,99.33,99.2,99.29,333480.0
2019-07-23 13:20:00,99.28,99.28,99.16,99.23,295440.0,99.28,99.28,99.16,99.23,295440.0
2019-07-23 13:25:00,99.25,99.26,99.17,99.23,96000.0,99.25,99.26,99.17,99.23,96000.0
2019-07-23 13:30:00,99.23,99.23,99.16,99.23,194640.0,99.23,99.23,99.16,99.23,194640.0
2019-07-23 13:35:00,99.23,99.25,99.17,99.24,109400.0,99.23,99.25,99.17,99.24,109400.0
2019-07-23 13:40:00,99.27,99.55,99.22,99.47,705320.0,99.27,99.55,99.22,99.47,705320.0
2019-07-23 13:45:00,99.46,99.51,99.37,99.4,293460.0,99.46,99.51,99.37,99.4,293460.0
2019-07-23 13:50:00,99.41,99.43,99.33,99.42,195340.0,99.41,99.43,99.33,99.42,195340.0
2019-07-23 13:55:00,99.43,99.61,99.43,99.52,444860.0,99.43,99.61,99.43,99.52,444860.0
2019-07-23 14:00:00,99.56,99.59,99.4,99.47,365120.0,99.56,99.59,99.4,99.47,365120.0
2019-07-23 14:05:00,99.51,99.57,99.44,99.45,258920.0,99.51,99.57,99.44,99.45,258920.0
2019-07-23 14:10:00,99.45,99.54,99.44,99.48,203840.0,99.45,99.54,99.44,99.48,203840.0
2019-07-23 14:15:00,99.51,99.55,99.49,99.55,94400.0,99.51,99.55,99.49,99.55,94400.0
2019-07-23 14:20:00,99.57,99.6,99.55,99.55,145660.0,99.57,99.6,99.55,99.55,145660.0
2019-07-23 14:25:00,99.54,99.57,99.51,99.56,97500.0,99.54,99.57,99.51,99.56,97500.0
2019-07-23 14:30:00,99.57,99.6,99.52,99.55,299560.0,99.57,99.6,99.52,99.55,299560.0
2019-07-23 14:35:00,99.55,99.58,99.53,99.56,144960.0,99.55,99.58,99.53,99.56,144960.0
2019-07-23 14:40:00,99.56,99.67,99.54,99.64,412900.0,99.56,99.67,99.54,99.64,412900.0
2019-07-23 14:45:00,99.65,99.7,99.61,99.66,188660.0,99.65,99.7,99.61,99.66,188660.0
2019-07-23 14:50:00,99.63,99.66,99.6,99.62,120600.0,99.63,99.66,99.6,99.62,120600.0
2019-07-23 14:55:00,99.63,99.67,99.62,99.64,125560.0,99.63,99.67,99.62,99.64,125560.0
2019-07-23 15:00:00,99.64,99.64,99.52,99.53,171640.0,99.64,99.64,99.52,99.53,171640.0
2019-07-23 15:05:00,99.51,99.57,99.51,99.57,202940.0,99.51,99.57,99.51,99.57,202940.0
2019-07-23 15:10:00,99.55,99.57,99.52,99.54,100980.0,99.55,99.57,99.52,99.54,100980.0
2019-07-23 15:15:00,99.55,99.56,99.44,99.47,262960.0,99.55,99.56,99.44,99.47,262960.0
2019-07-23 15:20:00,99.5,99.59,99.5,99.58,218400.0,99.5,99.59,99.5,99.58,218400.0
2019-07-23 15:25:00,99.59,99.61,99.55,99.6,375880.0,99.59,99.61,99.55,99.6,375880.0
2019-07-23 15:30:00,99.61,99.69,99.6,99.68,327580.0,99.61,99.69,99.6,99.68,327580.0
2019-07-23 15:35:00,99.69,99.7,99.63,99.63,328500.0,99.69,99.7,99.63,99.63,328500.0
2019-07-23 15:40:00,99.64,99.72,99.63,99.67,296240.0,99.64,99.72,99.63,99.67,296240.0
2019-07-23 15:45:00,99.67,99.68,99.6,99.66,221560.0,99.67,99.68,99.6,99.66,221560.0
2019-07-23 15:50:00,99.68,99.73,99.63,99.69,677900.0,99.68,99.73,99.63,99.69,677900.0
2019-07-23 15:55:00,99.73,99.73,99.65,99.72,1028800.0,99.73,99.73,99.65,99.72,1028800.0
2019-07-24 09:30:00,98.33,98.7,98.29,98.67,2191880.0,98.33,98.7,98.29,98.67,2191880.0
2019-07-24 09:35:00,98.66,98.87,98.61,98.84,1065060.0,98.66,98.87,98.61,98.84,1065060.0
2019-07-24 09:40:00,98.88,99.1,98.85,98.94,914620.0,98.88,99.1,98.85,98.94,914620.0
2019-07-24 09:45:00,98.98,99.14,98.94,99.05,573900.0,98.98,99.14,98.94,99.05,573900.0
2019-07-24 09:50:00,99.05,99.22,98.98,99.03,737700.0,99.05,99.22,98.98,99.03,737700.0
2019-07-24 09:55:00,99.03,99.09,98.97,99.09,377040.0,99.03,99.09,98.97,99.09,377040.0
2019-07-24 10:00:00,99.07,99.08,98.96,99.04,337560.0,99.07,99.08,98.96,99.04,337560.0
2019-07-24 10:05:00,99.04,99.18,99.0,99.03,293120.0,99.04,99.18,99.0,99.03,293120.0
2019-07-24 10:10:00,99.09,99.14,99.04,99.11,134300.0,99.09,99.14,99.04,99.11,134300.0
2019-07-24 10:15:00,99.12,99.17,99.04,99.11,269900.0,99.12,99.17,99.04,99.11,269900.0
2019-07-24 10:20:00,99.09,99.13,99.06,99.07,141020.0,99.09,99.13,99.06,99.07,141020.0
2019-07-24 10:25:00,99.05,99.18,99.03,99.15,269140.0,99.05,99.18,99.03,99.15,269140.0
2019-07-24 10:30:00,99.15,99.3,99.15,99.29,674680.0,99.15,99.3,99.15,99.29,674680.0
2019-07-24 10:35:00,99.3,99.32,99.23,99.27,224260.0,99.3,99.32,99.23,99.27,224260.0
2019-07-24 10:40:00,99.27,99.27,99.15,99.16,237460.0,99.27,99.27,99.15,99.16,237460.0
2019-07-24 10:45:00,99.15,99.17,99.08,99.12,204940.0,99.15,99.17,99.08,99.12,204940.0
2019-07-24 10:50:00,99.1,99.13,99.03,99.1,195060.0,99.1,99.13,99.03,99.1,195060.0
2019-07-24 10:55:00,99.1,99.16,99.07,99.16,192300.0,99.1,99.16,99.07,99.16,192300.0
2019-07-24 11:00:00,99.15,99.19,99.1,99.14,230080.0,99.15,99.19,99.1,99.14,230080.0
2019-07-24 11:05:00,99.12,99.18,99.06,99.16,140600.0,99.12,99.18,99.06,99.16,140600.0
2019-07-24 11:10:00,99.17,99.28,99.15,99.25,274540.0,99.17,99.28,99.15,99.25,274540.0
2019-07-24 11:15:00,99.25,99.37,99.25,99.29,198060.0,99.25,99.37,99.25,99.29,198060.0
2019-07-24 11:20:00,99.32,99.34,99.23,99.28,147860.0,99.32,99.34,99.23,99.28,147860.0
2019-07-24 11:25:00,99.25,99.38,99.24,99.36,120080.0,99.25,99.38,99.24,99.36,120080.0
2019-07-24 11:30:00,99.34,99.46,99.34,99.46,344240.0,99.34,99.46,99.34,99.46,344240.0
2019-07-24 11:35:00,99.44,99.56,99.41,99.55,403800.0,99.44,99.56,99.41,99.55,403800.0
2019-07-24 11:40:00,99.55,99.57,99.4,99.44,348460.0,99.55,99.57,99.4,99.44,348460.0
2019-07-24 11:45:00,99.43,99.49,99.43,99.48,114660.0,99.43,99.49,99.43,99.48,114660.0
2019-07-24 11:50:00,99.46,99.49,99.36,99.4,105060.0,99.46,99.49,99.36,99.4,105060.0
2019-07-24 11:55:00,99.4,99.42,99.36,99.4,80640.0,99.4,99.42,99.36,99.4,80640.0
2019-07-24 12:00:00,99.4,99.45,99.38,99.45,144160.0,99.4,99.45,99.38,99.45,144160.0
2019-07-24 12:05:00,99.46,99.47,99.43,99.46,92560.0,99.46,99.47,99.43,99.46,92560.0
2019-07-24 12:10:00,99.46,99.55,99.46,99.47,273160.0,99.46,99.55,99.46,99.47,273160.0
2019-07-24 12:15:00,99.47,99.57,99.46,99.53,243300.0,99.47,99.57,99.46,99.53,243300.0
2019-07-24 12:20:00,99.54,99.6,99.51,99.58,200600.0,99.54,99.6,99.51,99.58,200600.0
2019-07-24 12:25:00,99.58,99.59,99.47,99.53,152580.0,99.58,99.59,99.47,99.53,152580.0
2019-07-24 12:30:00,99.55,99.61,99.54,99.55,107260.0,99.55,99.61,99.54,99.55,107260.0
2019-07-24 12:35:00,99.55,99.55,99.52,99.53,81940.0,99.55,99.55,99.52,99.53,81940.0
2019-07-24 12:40:00,99.55,99.66,99.52,99.6,277640.0,99.55,99.66,99.52,99.6,277640.0
2019-07-24 12:45:00,99.63,99.64,99.54,99.58,134740.0,99.63,99.64,99.54,99.58,134740.0
2019-07-24 12:50:00,99.55,99.55,99.51,99.54,80920.0,99.55,99.55,99.51,99.54,80920.0
2019-07-24 12:55:00,99.55,99.55,99.46,99.5,180260.0,99.55,99.55,99.46,99.5,180260.0
2019-07-24 13:00:00,99.5,99.51,99.42,99.45,127680.0,99.5,99.51,99.42,99.45,127680.0
2019-07-24 13:05:00,99.42,99.46,99.41,99.46,60160.0,99.42,99.46,99.41,99.46,60160.0
2019-07-24 13:10:00,99.45,99.48,99.42,99.44,80520.0,99.45,99.48,99.42,99.44,80520.0
2019-07-24 13:15:00,99.46,99.51,99.46,99.49,71860.0,99.46,99.51,99.46,99.49,71860.0
2019-07-24 13:20:00,99.47,99.48,99.44,99.46,49960.0,99.47,99.48,99.44,99.46,49960.0
2019-07-24 13:25:00,99.45,99.47,99.44,99.44,45000.0,99.45,99.47,99.44,99.44,45000.0
2019-07-24 13:30:00,99.44,99.46,99.38,99.38,69120.0,99.44,99.46,99.38,99.38,69120.0
2019-07-24 13:35:00,99.39,99.42,99.35,99.39,159760.0,99.39,99.42,99.35,99.39,159760.0
2019-07-24 13:40:00,99.39,99.39,99.3,99.35,183840.0,99.39,99.39,99.3,99.35,183840.0
2019-07-24 13:45:00,99.36,99.43,99.3,99.43,126300.0,99.36,99.43,99.3,99.43,126300.0
2019-07-24 13:50:00,99.43,99.44,99.37,99.37,91740.0,99.43,99.44,99.37,99.37,91740.0
2019-07-24 13:55:00,99.38,99.41,99.35,99.41,29300.0,99.38,99.41,99.35,99.41,29300.0
2019-07-24 14:00:00,99.4,99.53,99.39,99.51,97940.0,99.4,99.53,99.39,99.51,97940.0
2019-07-24 14:05:00,99.51,99.51,99.45,99.45,125420.0,99.51,99.51,99.45,99.45,125420.0
2019-07-24 14:10:00,99.46,99.46,99.41,99.42,77380.0,99.46,99.46,99.41,99.42,77380.0
2019-07-24 14:15:00,99.42,99.5,99.41,99.49,83260.0,99.42,99.5,99.41,99.49,83260.0
2019-07-24 14:20:00,99.49,99.5,99.46,99.48,55300.0,99.49,99.5,99.46,99.48,55300.0
2019-07-24 14:25:00,99.5,99.54,99.47,99.53,72080.0,99.5,99.54,99.47,99.53,72080.0
2019-07-24 14:30:00,99.52,99.6,99.5,99.55,184780.0,99.52,99.6,99.5,99.55,184780.0
2019-07-24 14:35:00,99.54,99.6,99.54,99.56,114560.0,99.54,99.6,99.54,99.56,114560.0
2019-07-24 14:40:00,99.55,99.58,99.52,99.57,178480.0,99.55,99.58,99.52,99.57,178480.0
2019-07-24 14:45:00,99.58,99.58,99.55,99.56,58600.0,99.58,99.58,99.55,99.56,58600.0
2019-07-24 14:50:00,99.56,99.64,99.56,99.62,235280.0,99.56,99.64,99.56,99.62,235280.0
2019-07-24 14:55:00,99.63,99.72,99.6,99.71,380440.0,99.63,99.72,99.6,99.71,380440.0
2019-07-24 15:00:00,99.71,99.74,99.66,99.73,280280.0,99.71,99.74,99.66,99.73,280280.0
2019-07-24 15:05:00,99.74,99.75,99.66,99.72,273220.0,99.74,99.75,99.66,99.72,273220.0
2019-07-24 15:10:00,99.74,99.86,99.72,99.85,639560.0,99.74,99.86,99.72,99.85,639560.0
2019-07-24 15:15:00,99.84,99.89,99.82,99.86,276820.0,99.84,99.89,99.82,99.86,276820.0
2019-07-24 15:20:00,99.88,99.88,99.81,99.86,251360.0,99.88,99.88,99.81,99.86,251360.0
2019-07-24 15:25:00,99.86,99.94,99.85,99.93,305360.0,99.86,99.94,99.85,99.93,305360.0
2019-07-24 15:30:00,99.93,99.94,99.85,99.92,389020.0,99.93,99.94,99.85,99.92,389020.0
2019-07-24 15:35:00,99.9,99.94,99.78,99.82,359700.0,99.9,99.94,99.78,99.82,359700.0
2019-07-24 15:40:00,99.8,99.9,99.8,99.86,272160.0,99.8,99.9,99.8,99.86,272160.0
2019-07-24 15:45:00,99.89,99.92,99.84,99.9,275860.0,99.89,99.92,99.84,99.9,275860.0
2019-07-24 15:50:00,99.92,99.95,99.88,99.93,488820.0,99.92,99.95,99.88,99.93,488820.0
2019-07-24 15:55:00,99.95,100.06,99.93,100.05,1866320.0,99.95,100.06,99.93,100.05,1866320.0
2019-07-25 09:30:00,100.04,100.06,99.79,99.81,2308140.0,100.04,100.06,99.79,99.81,2308140.0
2019-07-25 09:35:00,99.8,99.95,99.64,99.77,1152820.0,99.8,99.95,99.64,99.77,1152820.0
2019-07-25 09:40:00,99.75,99.95,99.73,99.88,583860.0,99.75,99.95,99.73,99.88,583860.0
2019-07-25 09:45:00,99.85,99.92,99.53,99.58,810340.0,99.85,99.92,99.53,99.58,810340.0
2019-07-25 09:50:00,99.57,99.63,99.29,99.37,870040.0,99.57,99.63,99.29,99.37,870040.0
2019-07-25 09:55:00,99.38,99.59,99.3,99.59,603580.0,99.38,99.59,99.3,99.59,603580.0
2019-07-25 10:00:00,99.61,99.62,99.46,99.6,299880.0,99.61,99.62,99.46,99.6,299880.0
2019-07-25 10:05:00,99.58,99.63,99.46,99.52,200140.0,99.58,99.63,99.46,99.52,200140.0
2019-07-25 10:10:00,99.51,99.54,99.33,99.38,237540.0,99.51,99.54,99.33,99.38,237540.0
2019-07-25 10:15:00,99.35,99.42,99.21,99.35,749500.0,99.35,99.42,99.21,99.35,749500.0
2019-07-25 10:20:00,99.34,99.4,99.21,99.26,252720.0,99.34,99.4,99.21,99.26,252720.0
2019-07-25 10:25:00,99.25,99.27,99.07,99.25,455720.0,99.25,99.27,99.07,99.25,455720.0
2019-07-25 10:30:00,99.25,99.5,99.25,99.45,414020.0,99.25,99.5,99.25,99.45,414020.0
2019-07-25 10:35:00,99.49,99.61,99.43,99.61,309440.0,99.49,99.61,99.43,99.61,309440.0
2019-07-25 10:40:00,99.61,99.65,99.48,99.54,469820.0,99.61,99.65,99.48,99.54,469820.0
2019-07-25 10:45:00,99.58,99.58,99.4,99.45,136780.0,99.58,99.58,99.4,99.45,136780.0
2019-07-25 10:50:00,99.49,99.56,99.39,99.49,196380.0,99.49,99.56,99.39,99.49,196380.0
2019-07-25 10:55:00,99.5,99.66,99.5,99.52,233340.0,99.5,99.66,99.5,99.52,233340.0
2019-07-25 11:00:00,99.56,99.7,99.56,99.64,158620.0,99.56,99.7,99.56,99.64,158620.0
2019-07-25 11:05:00,99.68,99.72,99.58,99.72,419060.0,99.68,99.72,99.58,99.72,419060.0
2019-07-25 11:10:00,99.72,99.87,99.67,99.7,516040.0,99.72,99.87,99.67,99.7,516040.0
2019-07-25 11:15:00,99.7,99.78,99.65,99.73,313500.0,99.7,99.78,99.65,99.73,313500.0
2019-07-25 11:20:00,99.67,99.7,99.46,99.55,479200.0,99.67,99.7,99.46,99.55,479200.0
2019-07-25 11:25:00,99.53,99.7,99.53,99.65,433820.0,99.53,99.7,99.53,99.65,433820.0
2019-07-25 11:30:00,99.65,99.74,99.62,99.66,344160.0,99.65,99.74,99.62,99.66,344160.0
2019-07-25 11:35:00,99.63,99.64,99.53,99.54,256240.0,99.63,99.64,99.53,99.54,256240.0
2019-07-25 11:40:00,99.56,99.65,99.55,99.62,125420.0,99.56,99.65,99.55,99.62,125420.0
2019-07-25 11:45:00,99.62,99.64,99.5,99.51,165740.0,99.62,99.64,99.5,99.51,165740.0
2019-07-25 11:50:00,99.54,99.56,99.44,99.51,212260.0,99.54,99.56,99.44,99.51,212260.0
2019-07-25 11:55:00,99.5,99.56,99.47,99.48,155800.0,99.5,99.56,99.47,99.48,155800.0
2019-07-25 12:00:00,99.5,99.5,99.34,99.35,231380.0,99.5,99.5,99.34,99.35,231380.0
2019-07-25 12:05:00,99.35,99.43,99.32,99.32,242680.0,99.35,99.43,99.32,99.32,242680.0
2019-07-25 12:10:00,99.32,99.39,99.32,99.36,98020.0,99.32,99.39,99.32,99.36,98020.0
2019-07-25 12:15:00,99.35,99.49,99.34,99.48,177200.0,99.35,99.49,99.34,99.48,177200.0
2019-07-25 12:20:00,99.48,99.5,99.36,99.4,138940.0,99.48,99.5,99.36,99.4,138940.0
2019-07-25 12:25:00,99.37,99.44,99.36,99.4,85060.0,99.37,99.44,99.36,99.4,85060.0
2019-07-25 12:30:00,99.37,99.44,99.35,99.43,112720.0,99.37,99.44,99.35,99.43,112720.0
2019-07-25 12:35:00,99.45,99.5,99.3,99.3,211740.0,99.45,99.5,99.3,99.3,211740.0
2019-07-25 12:40:00,99.3,99.3,99.16,99.23,490280.0,99.3,99.3,99.16,99.23,490280.0
2019-07-25 12:45:00,99.2,99.29,99.2,99.25,265860.0,99.2,99.29,99.2,99.25,265860.0
2019-07-25 12:50:00,99.26,99.3,99.09,99.1,438160.0,99.26,99.3,99.09,99.1,438160.0
2019-07-25 12:55:00,99.12,99.17,99.1,99.1,275500.0,99.12,99.17,99.1,99.1,275500.0
2019-07-25 13:00:00,99.11,99.13,99.05,99.07,373260.0,99.11,99.13,99.05,99.07,373260.0
2019-07-25 13:05:00,99.07,99.23,99.07,99.18,258800.0,99.07,99.23,99.07,99.18,258800.0
2019-07-25 13:10:00,99.2,99.2,99.11,99.16,148920.0,99.2,99.2,99.11,99.16,148920.0
2019-07-25 13:15:00,99.15,99.21,99.15,99.16,263580.0,99.15,99.21,99.15,99.16,263580.0
2019-07-25 13:20:00,99.16,99.2,99.12,99.19,189420.0,99.16,99.2,99.12,99.19,189420.0
2019-07-25 13:25:00,99.19,99.24,99.19,99.2,95540.0,99.19,99.24,99.19,99.2,95540.0
2019-07-25 13:30:00,99.22,99.4,99.2,99.36,386720.0,99.22,99.4,99.2,99.36,386720.0
2019-07-25 13:35:00,99.35,99.36,99.27,99.3,470040.0,99.35,99.36,99.27,99.3,470040.0
2019-07-25 13:40:00,99.29,99.41,99.28,99.41,403200.0,99.29,99.41,99.28,99.41,403200.0
2019-07-25 13:45:00,99.41,99.41,99.33,99.36,197020.0,99.41,99.41,99.33,99.36,197020.0
2019-07-25 13:50:00,99.35,99.37,99.26,99.29,156040.0,99.35,99.37,99.26,99.29,156040.0
2019-07-25 13:55:00,99.27,99.33,99.2,99.2,128180.0,99.27,99.33,99.2,99.2,128180.0
2019-07-25 14:00:00,99.24,99.37,99.24,99.32,187960.0,99.24,99.37,99.24,99.32,187960.0
2019-07-25 14:05:00,99.34,99.4,99.29,99.4,271560.0,99.34,99.4,99.29,99.4,271560.0
2019-07-25 14:10:00,99.4,99.47,99.39,99.46,367900.0,99.4,99.47,99.39,99.46,367900.0
2019-07-25 14:15:00,99.45,99.47,99.29,99.29,370920.0,99.45,99.47,99.29,99.29,370920.0
2019-07-25 14:20:00,99.29,99.33,99.25,99.29,273140.0,99.29,99.33,99.25,99.29,273140.0
2019-07-25 14:25:00,99.31,99.38,99.3,99.35,163300.0,99.31,99.38,99.3,99.35,163300.0
2019-07-25 14:30:00,99.34,99.34,99.24,99.3,169600.0,99.34,99.34,99.24,99.3,169600.0
2019-07-25 14:35:00,99.28,99.31,99.25,99.26,123120.0,99.28,99.31,99.25,99.26,123120.0
2019-07-25 14:40:00,99.25,99.37,99.21,99.36,302960.0,99.25,99.37,99.21,99.36,302960.0
2019-07-25 14:45:00,99.36,99.41,99.33,99.37,288160.0,99.36,99.41,99.33,99.37,288160.0
2019-07-25 14:50:00,99.36,99.43,99.32,99.34,383240.0,99.36,99.43,99.32,99.34,383240.0
2019-07-25 14:55:00,99.33,99.38,99.3,99.34,179340.0,99.33,99.38,99.3,99.34,179340.0
2019-07-25 15:00:00,99.33,99.4,99.25,99.25,372900.0,99.33,99.4,99.25,99.25,372900.0
2019-07-25 15:05:00,99.23,99.25,99.13,99.15,418200.0,99.23,99.25,99.13,99.15,418200.0
2019-07-25 15:10:00,99.13,99.17,99.09,99.11,321180.0,99.13,99.17,99.09,99.11,321180.0
2019-07-25 15:15:00,99.13,99.2,99.11,99.17,213280.0,99.13,99.2,99.11,99.17,213280.0
2019-07-25 15:20:00,99.19,99.24,99.17,99.19,196120.0,99.19,99.24,99.17,99.19,196120.0
2019-07-25 15:25:00,99.2,99.32,99.19,99.3,287320.0,99.2,99.32,99.19,99.3,287320.0
2019-07-25 15:30:00,99.34,99.35,99.27,99.31,347400.0,99.34,99.35,99.27,99.31,347400.0
2019-07-25 15:35:00,99.31,99.33,99.23,99.23,553400.0,99.31,99.33,99.23,99.23,553400.0
2019-07-25 15:40:00,99.22,99.32,99.2,99.31,668260.0,99.22,99.32,99.2,99.31,668260.0
2019-07-25 15:45:00,99.32,99.34,99.29,99.32,522900.0,99.32,99.34,99.29,99.32,522900.0
2019-07-25 15:50:00,99.32,99.33,99.27,99.3,923260.0,99.32,99.33,99.27,99.3,923260.0
2019-07-25 15:55:00,99.29,99.29,98.64,98.75,3374020.0,99.29,99.29,98.64,98.75,3374020.0
2019-07-26 09:30:00,97.05,97.28,96.75,97.1,4563520.0,97.05,97.28,96.75,97.1,4563520.0
2019-07-26 09:35:00,97.11,97.44,96.54,96.58,2399280.0,97.11,97.44,96.54,96.58,2399280.0
2019-07-26 09:40:00,96.6,96.69,96.3,96.39,2370860.0,96.6,96.69,96.3,96.39,2370860.0
2019-07-26 09:45:00,96.4,96.64,96.31,96.36,1469420.0,96.4,96.64,96.31,96.36,1469420.0
2019-07-26 09:50:00,96.35,96.74,96.23,96.7,1608080.0,96.35,96.74,96.23,96.7,1608080.0
2019-07-26 09:55:00,96.72,97.11,96.72,96.93,1600640.0,96.72,97.11,96.72,96.93,1600640.0
2019-07-26 10:00:00,96.93,97.01,96.64,96.86,1162140.0,96.93,97.01,96.64,96.86,1162140.0
2019-07-26 10:05:00,96.87,96.87,96.53,96.53,840440.0,96.87,96.87,96.53,96.53,840440.0
2019-07-26 10:10:00,96.53,96.59,96.38,96.47,1065800.0,96.53,96.59,96.38,96.47,1065800.0
2019-07-26 10:15:00,96.47,96.69,96.44,96.54,793900.0,96.47,96.69,96.44,96.54,793900.0
2019-07-26 10:20:00,96.54,96.61,96.4,96.57,825220.0,96.54,96.61,96.4,96.57,825220.0
2019-07-26 10:25:00,96.58,96.68,96.55,96.61,757780.0,96.58,96.68,96.55,96.61,757780.0
2019-07-26 10:30:00,96.6,96.61,96.32,96.38,961720.0,96.6,96.61,96.32,96.38,961720.0
2019-07-26 10:35:00,96.39,96.45,96.31,96.4,888620.0,96.39,96.45,96.31,96.4,888620.0
2019-07-26 10:40:00,96.38,96.4,96.24,96.26,1018420.0,96.38,96.4,96.24,96.26,1018420.0
2019-07-26 10:45:00,96.27,96.61,96.25,96.46,1044260.0,96.27,96.61,96.25,96.46,1044260.0
2019-07-26 10:50:00,96.46,96.72,96.43,96.7,972980.0,96.46,96.72,96.43,96.7,972980.0
2019-07-26 10:55:00,96.7,96.72,96.54,96.54,586440.0,96.7,96.72,96.54,96.54,586440.0
2019-07-26 11:00:00,96.53,96.56,96.44,96.52,565100.0,96.53,96.56,96.44,96.52,565100.0
2019-07-26 11:05:00,96.52,96.65,96.51,96.59,401020.0,96.52,96.65,96.51,96.59,401020.0
2019-07-26 11:10:00,96.57,96.64,96.51,96.51,218380.0,96.57,96.64,96.51,96.51,218380.0
2019-07-26 11:15:00,96.53,96.82,96.51,96.77,768720.0,96.53,96.82,96.51,96.77,768720.0
2019-07-26 11:20:00,96.79,96.89,96.77,96.86,511340.0,96.79,96.89,96.77,96.86,511340.0
2019-07-26 11:25:00,96.85,97.0,96.84,96.97,520020.0,96.85,97.0,96.84,96.97,520020.0
2019-07-26 11:30:00,96.97,97.1,96.92,97.07,707520.0,96.97,97.1,96.92,97.07,707520.0
2019-07-26 11:35:00,97.06,97.23,97.02,97.23,1075460.0,97.06,97.23,97.02,97.23,1075460.0
2019-07-26 11:40:00,97.25,97.38,97.17,97.38,1030140.0,97.25,97.38,97.17,97.38,1030140.0
2019-07-26 11:45:00,97.38,97.46,97.17,97.3,1009740.0,97.38,97.46,97.17,97.3,1009740.0
2019-07-26 11:50:00,97.29,97.38,97.25,97.32,471820.0,97.29,97.38,97.25,97.32,471820.0
2019-07-26 11:55:00,97.32,97.37,97.31,97.34,293120.0,97.32,97.37,97.31,97.34,293120.0
2019-07-26 12:00:00,97.35,97.36,97.23,97.24,337680.0,97.35,97.36,97.23,97.24,337680.0
2019-07-26 12:05:00,97.24,97.38,97.2,97.37,356540.0,97.24,97.38,97.2,97.37,356540.0
2019-07-26 12:10:00,97.37,97.48,97.3,97.47,491640.0,97.37,97.48,97.3,97.47,491640.0
2019-07-26 12:15:00,97.47,97.55,97.36,97.44,708480.0,97.47,97.55,97.36,97.44,708480.0
2019-07-26 12:20:00,97.43,97.44,97.3,97.31,324140.0,97.43,97.44,97.3,97.31,324140.0
2019-07-26 12:25:00,97.33,97.35,97.25,97.31,362560.0,97.33,97.35,97.25,97.31,362560.0
2019-07-26 12:30:00,97.3,97.33,97.11,97.19,512860.0,97.3,97.33,97.11,97.19,512860.0
2019-07-26 12:35:00,97.19,97.23,97.07,97.07,282600.0,97.19,97.23,97.07,97.07,282600.0
2019-07-26 12:40:00,97.07,97.14,96.96,97.02,461600.0,97.07,97.14,96.96,97.02,461600.0
2019-07-26 12:45:00,97.04,97.07,97.02,97.04,167660.0,97.04,97.07,97.02,97.04,167660.0
2019-07-26 12:50:00,97.04,97.17,97.02,97.15,265940.0,97.04,97.17,97.02,97.15,265940.0
2019-07-26 12:55:00,97.14,97.14,97.05,97.11,189940.0,97.14,97.14,97.05,97.11,189940.0
2019-07-26 13:00:00,97.11,97.14,97.04,97.05,196520.0,97.11,97.14,97.04,97.05,196520.0
2019-07-26 13:05:00,97.05,97.08,96.9,96.97,271700.0,97.05,97.08,96.9,96.97,271700.0
2019-07-26 13:10:00,96.98,97.03,96.92,97.02,222380.0,96.98,97.03,96.92,97.02,222380.0
2019-07-26 13:15:00,97.04,97.06,96.98,97.0,227160.0,97.04,97.06,96.98,97.0,227160.0
2019-07-26 13:20:00,97.01,97.15,97.0,97.1,303740.0,97.01,97.15,97.0,97.1,303740.0
2019-07-26 13:25:00,97.12,97.13,97.03,97.08,156200.0,97.12,97.13,97.03,97.08,156200.0
2019-07-26 13:30:00,97.05,97.05,96.99,97.0,501420.0,97.05,97.05,96.99,97.0,501420.0
2019-07-26 13:35:00,97.01,97.05,96.99,97.0,208720.0,97.01,97.05,96.99,97.0,208720.0
2019-07-26 13:40:00,97.0,97.01,96.86,96.89,402260.0,97.0,97.01,96.86,96.89,402260.0
2019-07-26 13:45:00,96.89,96.91,96.77,96.8,427280.0,96.89,96.91,96.77,96.8,427280.0
2019-07-26 13:50:00,96.8,96.94,96.78,96.93,394120.0,96.8,96.94,96.78,96.93,394120.0
2019-07-26 13:55:00,96.94,97.08,96.94,97.05,483620.0,96.94,97.08,96.94,97.05,483620.0
2019-07-26 14:00:00,97.05,97.07,97.01,97.01,169600.0,97.05,97.07,97.01,97.01,169600.0
2019-07-26 14:05:00,97.0,97.01,96.91,96.97,159040.0,97.0,97.01,96.91,96.97,159040.0
2019-07-26 14:10:00,96.97,97.13,96.95,97.13,333460.0,96.97,97.13,96.95,97.13,333460.0
2019-07-26 14:15:00,97.13,97.18,97.1,97.18,381180.0,97.13,97.18,97.1,97.18,381180.0
2019-07-26 14:20:00,97.18,97.28,97.13,97.14,507260.0,97.18,97.28,97.13,97.14,507260.0
2019-07-26 14:25:00,97.12,97.22,97.12,97.18,231140.0,97.12,97.22,97.12,97.18,231140.0
2019-07-26 14:30:00,97.17,97.19,97.13,97.15,179280.0,97.17,97.19,97.13,97.15,179280.0
2019-07-26 14:35:00,97.14,97.18,97.04,97.04,296120.0,97.14,97.18,97.04,97.04,296120.0
2019-07-26 14:40:00,97.04,97.05,96.95,97.03,238260.0,97.04,97.05,96.95,97.03,238260.0
2019-07-26 14:45:00,97.03,97.06,96.95,97.02,153980.0,97.03,97.06,96.95,97.02,153980.0
2019-07-26 14:50:00,96.99,97.0,96.9,96.96,171080.0,96.99,97.0,96.9,96.96,171080.0
2019-07-26 14:55:00,96.97,97.01,96.94,96.99,231380.0,96.97,97.01,96.94,96.99,231380.0
2019-07-26 15:00:00,96.99,97.02,96.92,97.02,241520.0,96.99,97.02,96.92,97.02,241520.0
2019-07-26 15:05:00,97.02,97.03,96.98,97.02,213960.0,97.02,97.03,96.98,97.02,213960.0
2019-07-26 15:10:00,97.01,97.05,96.97,97.04,268800.0,97.01,97.05,96.97,97.04,268800.0
2019-07-26 15:15:00,97.04,97.08,97.03,97.06,295120.0,97.04,97.08,97.03,97.06,295120.0
2019-07-26 15:20:00,97.07,97.11,97.05,97.1,327780.0,97.07,97.11,97.05,97.1,327780.0
2019-07-26 15:25:00,97.09,97.09,97.02,97.04,283720.0,97.09,97.09,97.02,97.04,283720.0
2019-07-26 15:30:00,97.02,97.05,97.0,97.04,357360.0,97.02,97.05,97.0,97.04,357360.0
2019-07-26 15:35:00,97.04,97.06,97.02,97.04,294780.0,97.04,97.06,97.02,97.04,294780.0
2019-07-26 15:40:00,97.05,97.05,97.01,97.01,285100.0,97.05,97.05,97.01,97.01,285100.0
2019-07-26 15:45:00,97.01,97.03,96.98,97.02,571700.0,97.01,97.03,96.98,97.02,571700.0
2019-07-26 15:50:00,97.01,97.05,96.98,97.02,726640.0,97.01,97.05,96.98,97.02,726640.0
2019-07-26 15:55:00,97.03,97.21,97.01,97.15,1650900.0,97.03,97.21,97.01,97.15,1650900.0
2019-07-29 09:30:00,96.56,96.61,95.9,96.02,2905320.0,96.56,96.61,95.9,96.02,2905320.0
2019-07-29 09:35:00,96.0,96.17,95.79,95.96,1606700.0,96.0,96.17,95.79,95.96,1606700.0
2019-07-29 09:40:00,95.94,96.04,95.81,95.82,1126080.0,95.94,96.04,95.81,95.82,1126080.0
2019-07-29 09:45:00,95.84,96.03,95.72,95.77,1305700.0,95.84,96.03,95.72,95.77,1305700.0
2019-07-29 09:50:00,95.76,95.78,95.41,95.41,1426260.0,95.76,95.78,95.41,95.41,1426260.0
2019-07-29 09:55:00,95.42,95.47,95.18,95.25,1594000.0,95.42,95.47,95.18,95.25,1594000.0
2019-07-29 10:00:00,95.23,95.32,95.19,95.27,1139340.0,95.23,95.32,95.19,95.27,1139340.0
2019-07-29 10:05:00,95.29,95.35,95.14,95.18,1282960.0,95.29,95.35,95.14,95.18,1282960.0
2019-07-29 10:10:00,95.18,95.35,94.86,94.99,1795880.0,95.18,95.35,94.86,94.99,1795880.0
2019-07-29 10:15:00,94.99,95.22,94.95,95.1,1076140.0,94.99,95.22,94.95,95.1,1076140.0
2019-07-29 10:20:00,95.13,95.33,95.11,95.25,801560.0,95.13,95.33,95.11,95.25,801560.0
2019-07-29 10:25:00,95.28,95.28,95.16,95.23,539740.0,95.28,95.28,95.16,95.23,539740.0
2019-07-29 10:30:00,95.23,95.4,95.17,95.39,661100.0,95.23,95.4,95.17,95.39,661100.0
2019-07-29 10:35:00,95.4,95.45,95.24,95.32,452860.0,95.4,95.45,95.24,95.32,452860.0
2019-07-29 10:40:00,95.31,95.31,95.13,95.27,455960.0,95.31,95.31,95.13,95.27,455960.0
2019-07-29 10:45:00,95.26,95.48,95.22,95.48,635520.0,95.26,95.48,95.22,95.48,635520.0
2019-07-29 10:50:00,95.48,95.56,95.41,95.52,568420.0,95.48,95.56,95.41,95.52,568420.0
2019-07-29 10:55:00,95.52,95.59,95.29,95.3,562880.0,95.52,95.59,95.29,95.3,562880.0
2019-07-29 11:00:00,95.3,95.37,95.23,95.25,287560.0,95.3,95.37,95.23,95.25,287560.0
2019-07-29 11:05:00,95.24,95.28,95.15,95.18,352520.0,95.24,95.28,95.15,95.18,352520.0
2019-07-29 11:10:00,95.18,95.21,95.09,95.16,485560.0,95.18,95.21,95.09,95.16,485560.0
2019-07-29 11:15:00,95.16,95.27,95.13,95.22,364540.0,95.16,95.27,95.13,95.22,364540.0
2019-07-29 11:20:00,95.23,95.33,95.05,95.05,468500.0,95.23,95.33,95.05,95.05,468500.0
2019-07-29 11:25:00,95.06,95.06,94.95,95.02,859220.0,95.06,95.06,94.95,95.02,859220.0
2019-07-29 11:30:00,95.03,95.04,94.85,94.86,491060.0,95.03,95.04,94.85,94.86,491060.0
2019-07-29 11:35:00,94.86,94.96,94.8,94.92,504740.0,94.86,94.96,94.8,94.92,504740.0
2019-07-29 11:40:00,94.93,95.04,94.86,94.87,619240.0,94.93,95.04,94.86,94.87,619240.0
2019-07-29 11:45:00,94.87,94.91,94.81,94.91,467660.0,94.87,94.91,94.81,94.91,467660.0
2019-07-29 11:50:00,94.91,94.94,94.88,94.94,234600.0,94.91,94.94,94.88,94.94,234600.0
2019-07-29 11:55:00,94.95,94.98,94.87,94.89,236340.0,94.95,94.98,94.87,94.89,236340.0
2019-07-29 12:00:00,94.89,94.89,94.71,94.72,710780.0,94.89,94.89,94.71,94.72,710780.0
2019-07-29 12:05:00,94.72,94.81,94.71,94.79,256160.0,94.72,94.81,94.71,94.79,256160.0
2019-07-29 12:10:00,94.79,94.8,94.71,94.8,322120.0,94.79,94.8,94.71,94.8,322120.0
2019-07-29 12:15:00,94.79,94.79,94.59,94.69,754460.0,94.79,94.79,94.59,94.69,754460.0
2019-07-29 12:20:00,94.69,94.74,94.61,94.64,383840.0,94.69,94.74,94.61,94.64,383840.0
2019-07-29 12:25:00,94.61,94.68,94.53,94.64,538340.0,94.61,94.68,94.53,94.64,538340.0
2019-07-29 12:30:00,94.63,94.72,94.61,94.7,393900.0,94.63,94.72,94.61,94.7,393900.0
2019-07-29 12:35:00,94.71,94.73,94.65,94.67,228680.0,94.71,94.73,94.65,94.67,228680.0
2019-07-29 12:40:00,94.66,94.7,94.6,94.7,294480.0,94.66,94.7,94.6,94.7,294480.0
2019-07-29 12:45:00,94.71,94.86,94.7,94.85,584000.0,94.71,94.86,94.7,94.85,584000.0
2019-07-29 12:50:00,94.85,94.92,94.82,94.84,463340.0,94.85,94.92,94.82,94.84,463340.0
2019-07-29 12:55:00,94.83,94.98,94.83,94.98,370020.0,94.83,94.98,94.83,94.98,370020.0
2019-07-29 13:00:00,94.98,95.06,94.94,94.99,522940.0,94.98,95.06,94.94,94.99,522940.0
2019-07-29 13:05:00,94.99,95.0,94.85,94.85,254820.0,94.99,95.0,94.85,94.85,254820.0
2019-07-29 13:10:00,94.87,94.9,94.84,94.9,182020.0,94.87,94.9,94.84,94.9,182020.0
2019-07-29 13:15:00,94.88,94.96,94.88,94.92,194140.0,94.88,94.96,94.88,94.92,194140.0
2019-07-29 13:20:00,94.94,94.99,94.9,94.99,244840.0,94.94,94.99,94.9,94.99,244840.0
2019-07-29 13:25:00,94.99,95.0,94.94,94.99,220780.0,94.99,95.0,94.94,94.99,220780.0
2019-07-29 13:30:00,95.0,95.24,94.99,95.24,767040.0,95.0,95.24,94.99,95.24,767040.0
2019-07-29 13:35:00,95.25,95.25,95.06,95.09,319200.0,95.25,95.25,95.06,95.09,319200.0
2019-07-29 13:40:00,95.1,95.13,95.0,95.05,253700.0,95.1,95.13,95.0,95.05,253700.0
2019-07-29 13:45:00,95.05,95.07,94.9,94.92,266080.0,95.05,95.07,94.9,94.92,266080.0
2019-07-29 13:50:00,94.91,95.04,94.85,95.03,302880.0,94.91,95.04,94.85,95.03,302880.0
2019-07-29 13:55:00,95.03,95.08,95.0,95.03,136680.0,95.03,95.08,95.0,95.03,136680.0
2019-07-29 14:00:00,95.05,95.12,95.04,95.09,143800.0,95.05,95.12,95.04,95.09,143800.0
2019-07-29 14:05:00,95.08,95.25,95.04,95.17,579340.0,95.08,95.25,95.04,95.17,579340.0
2019-07-29 14:10:00,95.19,95.49,95.19,95.49,1126420.0,95.19,95.49,95.19,95.49,1126420.0
2019-07-29 14:15:00,95.47,95.49,95.31,95.34,389360.0,95.47,95.49,95.31,95.34,389360.0
2019-07-29 14:20:00,95.36,95.44,95.33,95.39,233580.0,95.36,95.44,95.33,95.39,233580.0
2019-07-29 14:25:00,95.37,95.4,95.31,95.37,335520.0,95.37,95.4,95.31,95.37,335520.0
2019-07-29 14:30:00,95.37,95.39,95.33,95.38,103100.0,95.37,95.39,95.33,95.38,103100.0
2019-07-29 14:35:00,95.39,95.45,95.32,95.44,173380.0,95.39,95.45,95.32,95.44,173380.0
2019-07-29 14:40:00,95.45,95.47,95.35,95.36,340940.0,95.45,95.47,95.35,95.36,340940.0
2019-07-29 14:45:00,95.37,95.43,95.37,95.4,206520.0,95.37,95.43,95.37,95.4,206520.0
2019-07-29 14:50:00,95.41,95.63,95.39,95.63,631700.0,95.41,95.63,95.39,95.63,631700.0
2019-07-29 14:55:00,95.64,95.69,95.51,95.51,491920.0,95.64,95.69,95.51,95.51,491920.0
2019-07-29 15:00:00,95.54,95.57,95.51,95.55,279080.0,95.54,95.57,95.51,95.55,279080.0
2019-07-29 15:05:00,95.54,95.6,95.47,95.57,267820.0,95.54,95.6,95.47,95.57,267820.0
2019-07-29 15:10:00,95.58,95.62,95.5,95.62,309200.0,95.58,95.62,95.5,95.62,309200.0
2019-07-29 15:15:00,95.6,95.69,95.6,95.68,417540.0,95.6,95.69,95.6,95.68,417540.0
2019-07-29 15:20:00,95.69,95.69,95.58,95.6,239680.0,95.69,95.69,95.58,95.6,239680.0
2019-07-29 15:25:00,95.59,95.6,95.51,95.59,261900.0,95.59,95.6,95.51,95.59,261900.0
2019-07-29 15:30:00,95.59,95.66,95.57,95.64,313360.0,95.59,95.66,95.57,95.64,313360.0
2019-07-29 15:35:00,95.65,95.68,95.62,95.67,404360.0,95.65,95.68,95.62,95.67,404360.0
2019-07-29 15:40:00,95.68,95.73,95.64,95.66,391140.0,95.68,95.73,95.64,95.66,391140.0
2019-07-29 15:45:00,95.66,95.67,95.57,95.62,365560.0,95.66,95.67,95.57,95.62,365560.0
2019-07-29 15:50:00,95.64,95.72,95.6,95.71,533300.0,95.64,95.72,95.6,95.71,533300.0
2019-07-29 15:55:00,95.7,95.8,95.61,95.64,1239740.0,95.7,95.8,95.61,95.64,1239740.0
2019-07-30 09:30:00,94.57,94.6,94.17,94.57,3255220.0,94.57,94.6,94.17,94.57,3255220.0
2019-07-30 09:35:00,94.6,94.96,94.58,94.84,1442160.0,94.6,94.96,94.58,94.84,1442160.0
2019-07-30 09:40:00,94.85,95.27,94.85,95.21,1332360.0,94.85,95.27,94.85,95.21,1332360.0
2019-07-30 09:45:00,95.23,95.23,95.05,95.18,648960.0,95.23,95.23,95.05,95.18,648960.0
2019-07-30 09:50:00,95.17,95.22,95.0,95.18,662340.0,95.17,95.22,95.0,95.18,662340.0
2019-07-30 09:55:00,95.18,95.33,95.13,95.19,749000.0,95.18,95.33,95.13,95.19,749000.0
2019-07-30 10:00:00,95.18,95.49,95.14,95.43,639860.0,95.18,95.49,95.14,95.43,639860.0
2019-07-30 10:05:00,95.44,95.44,95.18,95.18,469880.0,95.44,95.44,95.18,95.18,469880.0
2019-07-30 10:10:00,95.19,95.19,94.92,95.08,582360.0,95.19,95.19,94.92,95.08,582360.0
2019-07-30 10:15:00,95.09,95.23,95.09,95.19,634540.0,95.09,95.23,95.09,95.19,634540.0
2019-07-30 10:20:00,95.2,95.21,94.95,94.96,339660.0,95.2,95.21,94.95,94.96,339660.0
2019-07-30 10:25:00,94.96,94.99,94.82,94.84,508760.0,94.96,94.99,94.82,94.84,508760.0
2019-07-30 10:30:00,94.84,95.09,94.84,94.97,563260.0,94.84,95.09,94.84,94.97,563260.0
2019-07-30 10:35:00,94.93,94.96,94.87,94.9,288580.0,94.93,94.96,94.87,94.9,288580.0
2019-07-30 10:40:00,94.91,94.92,94.83,94.86,386620.0,94.91,94.92,94.83,94.86,386620.0
2019-07-30 10:45:00,94.86,94.86,94.78,94.81,224080.0,94.86,94.86,94.78,94.81,224080.0
2019-07-30 10:50:00,94.8,94.89,94.76,94.87,282220.0,94.8,94.89,94.76,94.87,282220.0
2019-07-30 10:55:00,94.87,94.87,94.75,94.8,351800.0,94.87,94.87,94.75,94.8,351800.0
2019-07-30 11:00:00,94.81,94.89,94.78,94.82,382500.0,94.81,94.89,94.78,94.82,382500.0
2019-07-30 11:05:00,94.82,94.84,94.76,94.77,216560.0,94.82,94.84,94.76,94.77,216560.0
2019-07-30 11:10:00,94.75,94.83,94.74,94.8,283380.0,94.75,94.83,94.74,94.8,283380.0
2019-07-30 11:15:00,94.79,94.81,94.65,94.66,311080.0,94.79,94.81,94.65,94.66,311080.0
2019-07-30 11:20:00,94.66,94.66,94.57,94.59,592420.0,94.66,94.66,94.57,94.59,592420.0
2019-07-30 11:25:00,94.59,94.7,94.59,94.69,223940.0,94.59,94.7,94.59,94.69,223940.0
2019-07-30 11:30:00,94.69,95.02,94.69,95.01,572960.0,94.69,95.02,94.69,95.01,572960.0
2019-07-30 11:35:00,95.02,95.04,94.91,94.93,326980.0,95.02,95.04,94.91,94.93,326980.0
2019-07-30 11:40:00,94.93,94.94,94.85,94.91,176640.0,94.93,94.94,94.85,94.91,176640.0
2019-07-30 11:45:00,94.93,94.93,94.78,94.78,253220.0,94.93,94.93,94.78,94.78,253220.0
2019-07-30 11:50:00,94.78,94.78,94.66,94.69,235780.0,94.78,94.78,94.66,94.69,235780.0
2019-07-30 11:55:00,94.69,94.7,94.6,94.67,332880.0,94.69,94.7,94.6,94.67,332880.0
2019-07-30 12:00:00,94.67,94.79,94.65,94.79,337560.0,94.67,94.79,94.65,94.79,337560.0
2019-07-30 12:05:00,94.79,94.81,94.69,94.78,270960.0,94.79,94.81,94.69,94.78,270960.0
2019-07-30 12:10:00,94.76,94.88,94.76,94.87,328580.0,94.76,94.88,94.76,94.87,328580.0
2019-07-30 12:15:00,94.89,94.91,94.84,94.91,155960.0,94.89,94.91,94.84,94.91,155960.0
2019-07-30 12:20:00,94.91,94.96,94.88,94.95,225920.0,94.91,94.96,94.88,94.95,225920.0
2019-07-30 12:25:00,94.92,94.92,94.86,94.91,177840.0,94.92,94.92,94.86,94.91,177840.0
2019-07-30 12:30:00,94.9,94.95,94.9,94.92,171420.0,94.9,94.95,94.9,94.92,171420.0
2019-07-30 12:35:00,94.92,94.92,94.76,94.76,181720.0,94.92,94.92,94.76,94.76,181720.0
2019-07-30 12:40:00,94.77,94.79,94.73,94.79,241460.0,94.77,94.79,94.73,94.79,241460.0
2019-07-30 12:45:00,94.76,94.77,94.69,94.77,144480.0,94.76,94.77,94.69,94.77,144480.0
2019-07-30 12:50:00,94.74,94.75,94.65,94.67,134640.0,94.74,94.75,94.65,94.67,134640.0
2019-07-30 12:55:00,94.69,94.7,94.64,94.7,121280.0,94.69,94.7,94.64,94.7,121280.0
2019-07-30 13:00:00,94.7,94.8,94.69,94.76,255500.0,94.7,94.8,94.69,94.76,255500.0
2019-07-30 13:05:00,94.75,94.85,94.75,94.83,156520.0,94.75,94.85,94.75,94.83,156520.0
2019-07-30 13:10:00,94.83,94.89,94.81,94.88,128820.0,94.83,94.89,94.81,94.88,128820.0
2019-07-30 13:15:00,94.87,94.92,94.83,94.9,166300.0,94.87,94.92,94.83,94.9,166300.0
2019-07-30 13:20:00,94.88,94.92,94.85,94.86,120400.0,94.88,94.92,94.85,94.86,120400.0
2019-07-30 13:25:00,94.86,94.86,94.8,94.8,78440.0,94.86,94.86,94.8,94.8,78440.0
2019-07-30 13:30:00,94.81,94.86,94.77,94.84,236800.0,94.81,94.86,94.77,94.84,236800.0
2019-07-30 13:35:00,94.85,94.92,94.85,94.9,145660.0,94.85,94.92,94.85,94.9,145660.0
2019-07-30 13:40:00,94.89,94.99,94.89,94.99,141000.0,94.89,94.99,94.89,94.99,141000.0
2019-07-30 13:45:00,95.0,95.0,94.95,94.96,128960.0,95.0,95.0,94.95,94.96,128960.0
2019-07-30 13:50:00,94.96,95.16,94.96,95.14,577880.0,94.96,95.16,94.96,95.14,577880.0
2019-07-30 13:55:00,95.15,95.16,95.06,95.1,294000.0,95.15,95.16,95.06,95.1,294000.0
2019-07-30 14:00:00,95.07,95.32,95.07,95.31,527920.0,95.07,95.32,95.07,95.31,527920.0
2019-07-30 14:05:00,95.32,95.33,95.21,95.24,295500.0,95.32,95.33,95.21,95.24,295500.0
2019-07-30 14:10:00,95.26,95.33,95.21,95.31,224780.0,95.26,95.33,95.21,95.31,224780.0
2019-07-30 14:15:00,95.32,95.33,95.23,95.3,217560.0,95.32,95.33,95.23,95.3,217560.0
2019-07-30 14:20:00,95.28,95.3,95.21,95.25,190320.0,95.28,95.3,95.21,95.25,190320.0
2019-07-30 14:25:00,95.25,95.29,95.13,95.14,208500.0,95.25,95.29,95.13,95.14,208500.0
2019-07-30 14:30:00,95.14,95.19,95.1,95.18,111960.0,95.14,95.19,95.1,95.18,111960.0
2019-07-30 14:35:00,95.15,95.15,95.08,95.1,57600.0,95.15,95.15,95.08,95.1,57600.0
2019-07-30 14:40:00,95.1,95.1,95.01,95.03,206420.0,95.1,95.1,95.01,95.03,206420.0
2019-07-30 14:45:00,95.02,95.08,94.99,95.06,175560.0,95.02,95.08,94.99,95.06,175560.0
2019-07-30 14:50:00,95.04,95.08,95.02,95.06,146240.0,95.04,95.08,95.02,95.06,146240.0
2019-07-30 14:55:00,95.04,95.05,94.98,94.98,123800.0,95.04,95.05,94.98,94.98,123800.0
2019-07-30 15:00:00,94.98,95.07,94.95,95.04,196060.0,94.98,95.07,94.95,95.04,196060.0
2019-07-30 15:05:00,95.03,95.06,94.99,95.01,111060.0,95.03,95.06,94.99,95.01,111060.0
2019-07-30 15:10:00,95.02,95.03,94.95,94.97,161120.0,95.02,95.03,94.95,94.97,161120.0
2019-07-30 15:15:00,94.98,95.0,94.9,94.94,107620.0,94.98,95.0,94.9,94.94,107620.0
2019-07-30 15:20:00,94.94,94.98,94.85,94.86,250320.0,94.94,94.98,94.85,94.86,250320.0
2019-07-30 15:25:00,94.86,94.9,94.83,94.89,282540.0,94.86,94.9,94.83,94.89,282540.0
2019-07-30 15:30:00,94.91,94.98,94.86,94.94,375540.0,94.91,94.98,94.86,94.94,375540.0
2019-07-30 15:35:00,94.94,95.0,94.91,95.0,256360.0,94.94,95.0,94.91,95.0,256360.0
2019-07-30 15:40:00,95.0,95.02,94.85,94.88,320860.0,95.0,95.02,94.85,94.88,320860.0
2019-07-30 15:45:00,94.87,94.97,94.87,94.95,262340.0,94.87,94.97,94.87,94.95,262340.0
2019-07-30 15:50:00,94.97,95.0,94.9,94.91,401400.0,94.97,95.0,94.9,94.91,401400.0
2019-07-30 15:55:00,94.88,95.0,94.83,94.96,995960.0,94.88,95.0,94.83,94.96,995960.0
2019-07-31 09:30:00,94.96,94.98,94.44,94.59,2072500.0,94.96,94.98,94.44,94.59,2072500.0
2019-07-31 09:35:00,94.6,94.65,94.4,94.55,948340.0,94.6,94.65,94.4,94.55,948340.0
2019-07-31 09:40:00,94.54,94.79,94.54,94.76,800240.0,94.54,94.79,94.54,94.76,800240.0
2019-07-31 09:45:00,94.74,94.74,94.44,94.45,1119760.0,94.74,94.74,94.44,94.45,1119760.0
2019-07-31 09:50:00,94.46,94.48,94.33,94.48,977360.0,94.46,94.48,94.33,94.48,977360.0
2019-07-31 09:55:00,94.44,94.69,94.42,94.62,631260.0,94.44,94.69,94.42,94.62,631260.0
2019-07-31 10:00:00,94.62,94.65,94.5,94.65,400140.0,94.62,94.65,94.5,94.65,400140.0
2019-07-31 10:05:00,94.66,94.82,94.65,94.82,545180.0,94.66,94.82,94.65,94.82,545180.0
2019-07-31 10:10:00,94.82,94.89,94.77,94.84,476480.0,94.82,94.89,94.77,94.84,476480.0
2019-07-31 10:15:00,94.83,94.85,94.58,94.68,404300.0,94.83,94.85,94.58,94.68,404300.0
2019-07-31 10:20:00,94.68,94.9,94.68,94.9,423920.0,94.68,94.9,94.68,94.9,423920.0
2019-07-31 10:25:00,94.88,94.88,94.67,94.74,372320.0,94.88,94.88,94.67,94.74,372320.0
2019-07-31 10:30:00,94.73,94.75,94.56,94.6,275920.0,94.73,94.75,94.56,94.6,275920.0
2019-07-31 10:35:00,94.6,94.6,94.43,94.54,468040.0,94.6,94.6,94.43,94.54,468040.0
2019-07-31 10:40:00,94.54,94.59,94.51,94.56,340900.0,94.54,94.59,94.51,94.56,340900.0
2019-07-31 10:45:00,94.57,94.74,94.53,94.74,363140.0,94.57,94.74,94.53,94.74,363140.0
2019-07-31 10:50:00,94.73,94.82,94.71,94.81,332880.0,94.73,94.82,94.71,94.81,332880.0
2019-07-31 10:55:00,94.8,94.8,94.65,94.65,217020.0,94.8,94.8,94.65,94.65,217020.0
2019-07-31 11:00:00,94.65,94.65,94.51,94.57,232460.0,94.65,94.65,94.51,94.57,232460.0
2019-07-31 11:05:00,94.58,94.59,94.45,94.48,288520.0,94.58,94.59,94.45,94.48,288520.0
2019-07-31 11:10:00,94.48,94.59,94.42,94.42,393620.0,94.48,94.59,94.42,94.42,393620.0
2019-07-31 11:15:00,94.44,94.48,94.42,94.46,340940.0,94.44,94.48,94.42,94.46,340940.0
2019-07-31 11:20:00,94.46,94.54,94.42,94.5,269700.0,94.46,94.54,94.42,94.5,269700.0
2019-07-31 11:25:00,94.5,94.54,94.42,94.43,430720.0,94.5,94.54,94.42,94.43,430720.0
2019-07-31 11:30:00,94.43,94.45,94.4,94.44,204360.0,94.43,94.45,94.4,94.44,204360.0
2019-07-31 11:35:00,94.41,94.43,94.38,94.43,258180.0,94.41,94.43,94.38,94.43,258180.0
2019-07-31 11:40:00,94.43,94.51,94.4,94.42,192980.0,94.43,94.51,94.4,94.42,192980.0
2019-07-31 11:45:00,94.4,94.46,94.4,94.44,180380.0,94.4,94.46,94.4,94.44,180380.0
2019-07-31 11:50:00,94.42,94.43,94.36,94.37,182880.0,94.42,94.43,94.36,94.37,182880.0
2019-07-31 11:55:00,94.37,94.43,94.33,94.41,333780.0,94.37,94.43,94.33,94.41,333780.0
2019-07-31 12:00:00,94.42,94.45,94.34,94.35,209380.0,94.42,94.45,94.34,94.35,209380.0
2019-07-31 12:05:00,94.36,94.38,94.25,94.3,510300.0,94.36,94.38,94.25,94.3,510300.0
2019-07-31 12:10:00,94.3,94.3,94.25,94.29,175820.0,94.3,94.3,94.25,94.29,175820.0
2019-07-31 12:15:00,94.31,94.31,94.18,94.21,563200.0,94.31,94.31,94.18,94.21,563200.0
2019-07-31 12:20:00,94.21,94.27,94.2,94.21,250200.0,94.21,94.27,94.2,94.21,250200.0
2019-07-31 12:25:00,94.2,94.4,94.2,94.38,459240.0,94.2,94.4,94.2,94.38,459240.0
2019-07-31 12:30:00,94.39,94.41,94.31,94.33,306260.0,94.39,94.41,94.31,94.33,306260.0
2019-07-31 12:35:00,94.33,94.42,94.32,94.41,314180.0,94.33,94.42,94.32,94.41,314180.0
2019-07-31 12:40:00,94.41,94.48,94.38,94.38,322540.0,94.41,94.48,94.38,94.38,322540.0
2019-07-31 12:45:00,94.37,94.42,94.35,94.35,165320.0,94.37,94.42,94.35,94.35,165320.0
2019-07-31 12:50:00,94.33,94.36,94.33,94.34,150280.0,94.33,94.36,94.33,94.34,150280.0
2019-07-31 12:55:00,94.34,94.44,94.34,94.43,243260.0,94.34,94.44,94.34,94.43,243260.0
2019-07-31 13:00:00,94.45,94.5,94.42,94.48,273000.0,94.45,94.5,94.42,94.48,273000.0
2019-07-31 13:05:00,94.47,94.64,94.46,94.59,316020.0,94.47,94.64,94.46,94.59,316020.0
2019-07-31 13:10:00,94.59,94.66,94.59,94.63,225740.0,94.59,94.66,94.59,94.63,225740.0
2019-07-31 13:15:00,94.61,94.61,94.5,94.55,251640.0,94.61,94.61,94.5,94.55,251640.0
2019-07-31 13:20:00,94.55,94.58,94.51,94.52,97680.0,94.55,94.58,94.51,94.52,97680.0
2019-07-31 13:25:00,94.52,94.52,94.43,94.44,127040.0,94.52,94.52,94.43,94.44,127040.0
2019-07-31 13:30:00,94.47,94.5,94.47,94.49,33300.0,94.47,94.5,94.47,94.49,33300.0
2019-07-31 13:35:00,94.5,94.54,94.43,94.48,217420.0,94.5,94.54,94.43,94.48,217420.0
2019-07-31 13:40:00,94.47,94.52,94.46,94.49,86500.0,94.47,94.52,94.46,94.49,86500.0
2019-07-31 13:45:00,94.48,94.59,94.48,94.53,178140.0,94.48,94.59,94.48,94.53,178140.0
2019-07-31 13:50:00,94.54,94.54,94.36,94.38,181040.0,94.54,94.54,94.36,94.38,181040.0
2019-07-31 13:55:00,94.37,94.44,94.26,94.32,349580.0,94.37,94.44,94.26,94.32,349580.0
2019-07-31 14:00:00,94.29,94.5,94.1,94.26,973400.0,94.29,94.5,94.1,94.26,973400.0
2019-07-31 14:05:00,94.25,94.65,94.19,94.63,1133180.0,94.25,94.65,94.19,94.63,1133180.0
2019-07-31 14:10:00,94.59,94.8,94.46,94.77,913380.0,94.59,94.8,94.46,94.77,913380.0
2019-07-31 14:15:00,94.76,94.82,94.6,94.7,499140.0,94.76,94.82,94.6,94.7,499140.0
2019-07-31 14:20:00,94.68,94.75,94.45,94.45,297640.0,94.68,94.75,94.45,94.45,297640.0
2019-07-31 14:25:00,94.56,94.65,94.54,94.6,221240.0,94.56,94.65,94.54,94.6,221240.0
2019-07-31 14:30:00,94.6,94.75,94.6,94.65,306720.0,94.6,94.75,94.6,94.65,306720.0
2019-07-31 14:35:00,94.69,94.72,94.03,94.07,938720.0,94.69,94.72,94.03,94.07,938720.0
2019-07-31 14:40:00,94.03,94.24,93.94,94.0,1090160.0,94.03,94.24,93.94,94.0,1090160.0
2019-07-31 14:45:00,93.99,93.99,93.4,93.41,1527500.0,93.99,93.99,93.4,93.41,1527500.0
2019-07-31 14:50:00,93.43,93.46,92.47,93.15,2632640.0,93.43,93.46,92.47,93.15,2632640.0
2019-07-31 14:55:00,93.15,93.57,93.04,93.41,1434640.0,93.15,93.57,93.04,93.41,1434640.0
2019-07-31 15:00:00,93.42,93.94,93.25,93.64,1547500.0,93.42,93.94,93.25,93.64,1547500.0
2019-07-31 15:05:00,93.64,93.91,93.64,93.67,761780.0,93.64,93.91,93.64,93.67,761780.0
2019-07-31 15:10:00,93.69,93.73,93.49,93.68,392140.0,93.69,93.73,93.49,93.68,392140.0
2019-07-31 15:15:00,93.65,93.8,93.41,93.77,558220.0,93.65,93.8,93.41,93.77,558220.0
2019-07-31 15:20:00,93.72,93.9,93.67,93.83,795440.0,93.72,93.9,93.67,93.83,795440.0
2019-07-31 15:25:00,93.82,93.99,93.78,93.86,552720.0,93.82,93.99,93.78,93.86,552720.0
2019-07-31 15:30:00,93.88,93.88,93.61,93.61,699300.0,93.88,93.88,93.61,93.61,699300.0
2019-07-31 15:35:00,93.63,93.75,93.6,93.71,515560.0,93.63,93.75,93.6,93.71,515560.0
2019-07-31 15:40:00,93.73,93.77,93.53,93.65,448800.0,93.73,93.77,93.53,93.65,448800.0
2019-07-31 15:45:00,93.65,93.69,93.47,93.49,837240.0,93.65,93.69,93.47,93.49,837240.0
2019-07-31 15:50:00,93.41,93.53,93.36,93.41,771580.0,93.41,93.53,93.36,93.41,771580.0
2019-07-31 15:55:00,93.4,93.53,93.3,93.32,2472500.0,93.4,93.53,93.3,93.32,2472500.0
2019-08-01 09:30:00,93.59,94.13,93.56,94.07,2813760.0,93.59,94.13,93.56,94.07,2813760.0
2019-08-01 09:35:00,94.07,94.19,93.88,94.05,1757640.0,94.07,94.19,93.88,94.05,1757640.0
2019-08-01 09:40:00,94.06,94.09,93.8,93.89,867380.0,94.06,94.09,93.8,93.89,867380.0
2019-08-01 09:45:00,93.86,94.17,93.79,94.11,809860.0,93.86,94.17,93.79,94.11,809860.0
2019-08-01 09:50:00,94.12,94.34,94.07,94.12,1386180.0,94.12,94.34,94.07,94.12,1386180.0
2019-08-01 09:55:00,94.15,94.33,94.14,94.28,676140.0,94.15,94.33,94.14,94.28,676140.0
2019-08-01 10:00:00,94.24,94.4,94.21,94.24,925040.0,94.24,94.4,94.21,94.24,925040.0
2019-08-01 10:05:00,94.23,94.34,94.19,94.31,510060.0,94.23,94.34,94.19,94.31,510060.0
2019-08-01 10:10:00,94.31,94.31,94.17,94.28,433780.0,94.31,94.31,94.17,94.28,433780.0
2019-08-01 10:15:00,94.3,94.35,94.25,94.35,465040.0,94.3,94.35,94.25,94.35,465040.0
2019-08-01 10:20:00,94.35,94.4,94.29,94.36,428340.0,94.35,94.4,94.29,94.36,428340.0
2019-08-01 10:25:00,94.35,94.5,94.28,94.5,564200.0,94.35,94.5,94.28,94.5,564200.0
2019-08-01 10:30:00,94.49,94.56,94.48,94.48,449200.0,94.49,94.56,94.48,94.48,449200.0
2019-08-01 10:35:00,94.48,94.49,94.35,94.48,384920.0,94.48,94.49,94.35,94.48,384920.0
2019-08-01 10:40:00,94.5,94.54,94.41,94.54,240340.0,94.5,94.54,94.41,94.54,240340.0
2019-08-01 10:45:00,94.55,94.55,94.42,94.52,340220.0,94.55,94.55,94.42,94.52,340220.0
2019-08-01 10:50:00,94.53,94.84,94.53,94.79,971640.0,94.53,94.84,94.53,94.79,971640.0
2019-08-01 10:55:00,94.78,94.83,94.66,94.74,608520.0,94.78,94.83,94.66,94.74,608520.0
2019-08-01 11:00:00,94.73,94.9,94.65,94.69,571540.0,94.73,94.9,94.65,94.69,571540.0
2019-08-01 11:05:00,94.69,94.72,94.52,94.7,482920.0,94.69,94.72,94.52,94.7,482920.0
2019-08-01 11:10:00,94.7,94.7,94.53,94.53,212320.0,94.7,94.7,94.53,94.53,212320.0
2019-08-01 11:15:00,94.52,94.65,94.52,94.63,259880.0,94.52,94.65,94.52,94.63,259880.0
2019-08-01 11:20:00,94.66,94.74,94.63,94.69,234720.0,94.66,94.74,94.63,94.69,234720.0
2019-08-01 11:25:00,94.68,94.75,94.64,94.75,230620.0,94.68,94.75,94.64,94.75,230620.0
2019-08-01 11:30:00,94.76,94.76,94.61,94.68,201140.0,94.76,94.76,94.61,94.68,201140.0
2019-08-01 11:35:00,94.66,94.68,94.55,94.55,278320.0,94.66,94.68,94.55,94.55,278320.0
2019-08-01 11:40:00,94.57,94.6,94.52,94.58,290620.0,94.57,94.6,94.52,94.58,290620.0
2019-08-01 11:45:00,94.57,94.69,94.55,94.66,256840.0,94.57,94.69,94.55,94.66,256840.0
2019-08-01 11:50:00,94.65,94.65,94.55,94.55,203020.0,94.65,94.65,94.55,94.55,203020.0
2019-08-01 11:55:00,94.54,94.55,94.4,94.41,312780.0,94.54,94.55,94.4,94.41,312780.0
2019-08-01 12:00:00,94.42,94.42,94.3,94.41,282720.0,94.42,94.42,94.3,94.41,282720.0
2019-08-01 12:05:00,94.41,94.44,94.3,94.32,198240.0,94.41,94.44,94.3,94.32,198240.0
2019-08-01 12:10:00,94.31,94.4,94.31,94.37,189200.0,94.31,94.4,94.31,94.37,189200.0
2019-08-01 12:15:00,94.38,94.4,94.26,94.27,206200.0,94.38,94.4,94.26,94.27,206200.0
2019-08-01 12:20:00,94.27,94.3,94.15,94.15,272200.0,94.27,94.3,94.15,94.15,272200.0
2019-08-01 12:25:00,94.19,94.44,94.19,94.42,512460.0,94.19,94.44,94.19,94.42,512460.0
2019-08-01 12:30:00,94.44,94.44,94.37,94.41,162520.0,94.44,94.44,94.37,94.41,162520.0
2019-08-01 12:35:00,94.41,94.66,94.41,94.66,583500.0,94.41,94.66,94.41,94.66,583500.0
2019-08-01 12:40:00,94.65,94.72,94.61,94.67,438920.0,94.65,94.72,94.61,94.67,438920.0
2019-08-01 12:45:00,94.67,94.71,94.63,94.66,205800.0,94.67,94.71,94.63,94.66,205800.0
2019-08-01 12:50:00,94.66,94.68,94.54,94.55,303080.0,94.66,94.68,94.54,94.55,303080.0
2019-08-01 12:55:00,94.55,94.55,94.39,94.43,341260.0,94.55,94.55,94.39,94.43,341260.0
2019-08-01 13:00:00,94.42,94.56,94.41,94.53,257260.0,94.42,94.56,94.41,94.53,257260.0
2019-08-01 13:05:00,94.54,94.58,94.5,94.58,98800.0,94.54,94.58,94.5,94.58,98800.0
2019-08-01 13:10:00,94.6,94.67,94.55,94.66,229980.0,94.6,94.67,94.55,94.66,229980.0
2019-08-01 13:15:00,94.67,94.68,94.59,94.62,163480.0,94.67,94.68,94.59,94.62,163480.0
2019-08-01 13:20:00,94.59,94.62,94.58,94.58,143700.0,94.59,94.62,94.58,94.58,143700.0
2019-08-01 13:25:00,94.58,94.59,93.83,93.88,937980.0,94.58,94.59,93.83,93.88,937980.0
2019-08-01 13:30:00,93.92,94.1,93.36,93.36,1400780.0,93.92,94.1,93.36,93.36,1400780.0
2019-08-01 13:35:00,93.34,93.72,93.23,93.26,1074100.0,93.34,93.72,93.23,93.26,1074100.0
2019-08-01 13:40:00,93.22,93.56,93.04,93.25,826440.0,93.22,93.56,93.04,93.25,826440.0
2019-08-01 13:45:00,93.25,93.68,93.21,93.59,763460.0,93.25,93.68,93.21,93.59,763460.0
2019-08-01 13:50:00,93.56,93.63,93.01,93.01,841720.0,93.56,93.63,93.01,93.01,841720.0
2019-08-01 13:55:00,93.08,93.58,93.01,93.51,841140.0,93.08,93.58,93.01,93.51,841140.0
2019-08-01 14:00:00,93.49,93.49,93.1,93.11,686200.0,93.49,93.49,93.1,93.11,686200.0
2019-08-01 14:05:00,93.13,93.4,93.08,93.17,718980.0,93.13,93.4,93.08,93.17,718980.0
2019-08-01 14:10:00,93.14,93.32,92.82,93.29,1588100.0,93.14,93.32,92.82,93.29,1588100.0
2019-08-01 14:15:00,93.3,93.32,92.91,93.03,889500.0,93.3,93.32,92.91,93.03,889500.0
2019-08-01 14:20:00,93.04,93.04,92.55,92.7,1058340.0,93.04,93.04,92.55,92.7,1058340.0
2019-08-01 14:25:00,92.77,92.85,92.51,92.77,542460.0,92.77,92.85,92.51,92.77,542460.0
2019-08-01 14:30:00,92.8,92.85,92.52,92.7,563840.0,92.8,92.85,92.52,92.7,563840.0
2019-08-01 14:35:00,92.67,92.67,92.31,92.31,808100.0,92.67,92.67,92.31,92.31,808100.0
2019-08-01 14:40:00,92.31,92.52,92.22,92.27,913260.0,92.31,92.52,92.22,92.27,913260.0
2019-08-01 14:45:00,92.26,92.76,92.2,92.76,855600.0,92.26,92.76,92.2,92.76,855600.0
2019-08-01 14:50:00,92.78,92.9,92.69,92.78,604420.0,92.78,92.9,92.69,92.78,604420.0
2019-08-01 14:55:00,92.78,92.79,92.54,92.63,471700.0,92.78,92.79,92.54,92.63,471700.0
2019-08-01 15:00:00,92.66,92.75,92.43,92.62,551260.0,92.66,92.75,92.43,92.62,551260.0
2019-08-01 15:05:00,92.64,92.76,92.5,92.52,451020.0,92.64,92.76,92.5,92.52,451020.0
2019-08-01 15:10:00,92.51,92.52,92.3,92.33,470820.0,92.51,92.52,92.3,92.33,470820.0
2019-08-01 15:15:00,92.34,92.7,92.31,92.56,503020.0,92.34,92.7,92.31,92.56,503020.0
2019-08-01 15:20:00,92.59,92.77,92.54,92.77,437140.0,92.59,92.77,92.54,92.77,437140.0
2019-08-01 15:25:00,92.76,92.9,92.65,92.81,768020.0,92.76,92.9,92.65,92.81,768020.0
2019-08-01 15:30:00,92.83,92.92,92.64,92.76,504580.0,92.83,92.92,92.64,92.76,504580.0
2019-08-01 15:35:00,92.79,93.15,92.75,93.14,915780.0,92.79,93.15,92.75,93.14,915780.0
2019-08-01 15:40:00,93.14,93.19,92.84,92.97,758560.0,93.14,93.19,92.84,92.97,758560.0
2019-08-01 15:45:00,92.99,93.05,92.9,92.93,513660.0,92.99,93.05,92.9,92.93,513660.0
2019-08-01 15:50:00,92.91,92.94,92.65,92.66,731100.0,92.91,92.94,92.65,92.66,731100.0
2019-08-01 15:55:00,92.72,92.94,92.61,92.77,1400200.0,92.72,92.94,92.61,92.77,1400200.0
2019-08-02 09:30:00,92.2,92.32,92.0,92.05,3015300.0,92.2,92.32,92.0,92.05,3015300.0
2019-08-02 09:35:00,92.02,92.08,91.75,91.98,1240840.0,92.02,92.08,91.75,91.98,1240840.0
2019-08-02 09:40:00,91.93,91.93,91.56,91.68,1007060.0,91.93,91.93,91.56,91.68,1007060.0
2019-08-02 09:45:00,91.66,91.71,91.3,91.38,1057700.0,91.66,91.71,91.3,91.38,1057700.0
2019-08-02 09:50:00,91.4,91.62,91.39,91.4,938260.0,91.4,91.62,91.39,91.4,938260.0
2019-08-02 09:55:00,91.38,91.54,91.17,91.48,1140700.0,91.38,91.54,91.17,91.48,1140700.0
2019-08-02 10:00:00,91.46,91.7,91.3,91.4,682320.0,91.46,91.7,91.3,91.4,682320.0
2019-08-02 10:05:00,91.38,91.48,91.13,91.3,645180.0,91.38,91.48,91.13,91.3,645180.0
2019-08-02 10:10:00,91.29,91.43,91.1,91.35,748740.0,91.29,91.43,91.1,91.35,748740.0
2019-08-02 10:15:00,91.37,91.39,91.15,91.18,490660.0,91.37,91.39,91.15,91.18,490660.0
2019-08-02 10:20:00,91.19,91.22,91.01,91.22,660640.0,91.19,91.22,91.01,91.22,660640.0
2019-08-02 10:25:00,91.2,91.27,91.09,91.25,642960.0,91.2,91.27,91.09,91.25,642960.0
2019-08-02 10:30:00,91.26,91.26,90.71,90.87,1701940.0,91.26,91.26,90.71,90.87,1701940.0
2019-08-02 10:35:00,90.88,90.96,90.8,90.85,610860.0,90.88,90.96,90.8,90.85,610860.0
2019-08-02 10:40:00,90.85,90.88,90.64,90.73,643140.0,90.85,90.88,90.64,90.73,643140.0
2019-08-02 10:45:00,90.73,90.88,90.54,90.62,770260.0,90.73,90.88,90.54,90.62,770260.0
2019-08-02 10:50:00,90.61,90.68,90.46,90.62,790080.0,90.61,90.68,90.46,90.62,790080.0
2019-08-02 10:55:00,90.64,90.66,90.48,90.5,784380.0,90.64,90.66,90.48,90.5,784380.0
2019-08-02 11:00:00,90.52,90.67,90.49,90.49,606160.0,90.52,90.67,90.49,90.49,606160.0
2019-08-02 11:05:00,90.48,90.8,90.48,90.73,662900.0,90.48,90.8,90.48,90.73,662900.0
2019-08-02 11:10:00,90.75,90.98,90.72,90.93,744120.0,90.75,90.98,90.72,90.93,744120.0
2019-08-02 11:15:00,90.92,91.09,90.82,91.01,774000.0,90.92,91.09,90.82,91.01,774000.0
2019-08-02 11:20:00,91.02,91.02,90.79,90.8,587940.0,91.02,91.02,90.79,90.8,587940.0
2019-08-02 11:25:00,90.82,90.86,90.74,90.77,360420.0,90.82,90.86,90.74,90.77,360420.0
2019-08-02 11:30:00,90.8,90.94,90.76,90.76,341300.0,90.8,90.94,90.76,90.76,341300.0
2019-08-02 11:35:00,90.77,90.77,90.56,90.61,399880.0,90.77,90.77,90.56,90.61,399880.0
2019-08-02 11:40:00,90.58,90.84,90.53,90.67,755080.0,90.58,90.84,90.53,90.67,755080.0
2019-08-02 11:45:00,90.65,90.76,90.59,90.72,328220.0,90.65,90.76,90.59,90.72,328220.0
2019-08-02 11:50:00,90.75,90.76,90.51,90.75,300440.0,90.75,90.76,90.51,90.75,300440.0
2019-08-02 11:55:00,90.76,90.92,90.72,90.8,344100.0,90.76,90.92,90.72,90.8,344100.0
2019-08-02 12:00:00,90.78,90.8,90.68,90.7,270740.0,90.78,90.8,90.68,90.7,270740.0
2019-08-02 12:05:00,90.7,90.92,90.6,90.92,278300.0,90.7,90.92,90.6,90.92,278300.0
2019-08-02 12:10:00,90.91,90.96,90.82,90.91,342340.0,90.91,90.96,90.82,90.91,342340.0
2019-08-02 12:15:00,90.91,91.13,90.9,91.11,573440.0,90.91,91.13,90.9,91.11,573440.0
2019-08-02 12:20:00,91.11,91.13,90.9,91.13,622040.0,91.11,91.13,90.9,91.13,622040.0
2019-08-02 12:25:00,91.1,91.27,91.06,91.27,748460.0,91.1,91.27,91.06,91.27,748460.0
2019-08-02 12:30:00,91.26,91.35,90.95,90.99,466700.0,91.26,91.35,90.95,90.99,466700.0
2019-08-02 12:35:00,90.98,91.0,90.7,90.85,611620.0,90.98,91.0,90.7,90.85,611620.0
2019-08-02 12:40:00,90.84,91.06,90.73,90.99,418820.0,90.84,91.06,90.73,90.99,418820.0
2019-08-02 12:45:00,91.0,91.04,90.79,90.81,187620.0,91.0,91.04,90.79,90.81,187620.0
2019-08-02 12:50:00,90.82,90.86,90.72,90.79,185520.0,90.82,90.86,90.72,90.79,185520.0
2019-08-02 12:55:00,90.79,90.8,90.64,90.69,342700.0,90.79,90.8,90.64,90.69,342700.0
2019-08-02 13:00:00,90.69,90.79,90.55,90.73,426260.0,90.69,90.79,90.55,90.73,426260.0
2019-08-02 13:05:00,90.73,90.75,90.6,90.69,252900.0,90.73,90.75,90.6,90.69,252900.0
2019-08-02 13:10:00,90.68,90.68,90.55,90.63,235160.0,90.68,90.68,90.55,90.63,235160.0
2019-08-02 13:15:00,90.64,90.7,90.6,90.7,212640.0,90.64,90.7,90.6,90.7,212640.0
2019-08-02 13:20:00,90.68,90.83,90.67,90.68,282620.0,90.68,90.83,90.67,90.68,282620.0
2019-08-02 13:25:00,90.68,90.73,90.61,90.72,282240.0,90.68,90.73,90.61,90.72,282240.0
2019-08-02 13:30:00,90.72,90.72,90.61,90.62,242100.0,90.72,90.72,90.61,90.62,242100.0
2019-08-02 13:35:00,90.63,90.63,90.48,90.58,453660.0,90.63,90.63,90.48,90.58,453660.0
2019-08-02 13:40:00,90.61,90.7,90.57,90.58,275160.0,90.61,90.7,90.57,90.58,275160.0
2019-08-02 13:45:00,90.61,90.75,90.61,90.64,178680.0,90.61,90.75,90.61,90.64,178680.0
2019-08-02 13:50:00,90.63,90.67,90.56,90.63,200060.0,90.63,90.67,90.56,90.63,200060.0
2019-08-02 13:55:00,90.65,90.67,90.53,90.6,209500.0,90.65,90.67,90.53,90.6,209500.0
2019-08-02 14:00:00,90.6,90.67,90.5,90.64,308700.0,90.6,90.67,90.5,90.64,308700.0
2019-08-02 14:05:00,90.63,90.85,90.63,90.76,418540.0,90.63,90.85,90.63,90.76,418540.0
2019-08-02 14:10:00,90.81,90.97,90.76,90.97,345120.0,90.81,90.97,90.76,90.97,345120.0
2019-08-02 14:15:00,90.94,90.97,90.81,90.9,406840.0,90.94,90.97,90.81,90.9,406840.0
2019-08-02 14:20:00,90.91,91.01,90.89,90.89,469940.0,90.91,91.01,90.89,90.89,469940.0
2019-08-02 14:25:00,90.87,90.95,90.75,90.77,247780.0,90.87,90.95,90.75,90.77,247780.0
2019-08-02 14:30:00,90.79,90.8,90.59,90.61,223180.0,90.79,90.8,90.59,90.61,223180.0
2019-08-02 14:35:00,90.6,90.82,90.59,90.82,284600.0,90.6,90.82,90.59,90.82,284600.0
2019-08-02 14:40:00,90.79,90.79,90.68,90.73,222320.0,90.79,90.79,90.68,90.73,222320.0
2019-08-02 14:45:00,90.72,90.82,90.63,90.71,232080.0,90.72,90.82,90.63,90.71,232080.0
2019-08-02 14:50:00,90.69,90.74,90.6,90.66,282980.0,90.69,90.74,90.6,90.66,282980.0
2019-08-02 14:55:00,90.66,90.7,90.58,90.68,321640.0,90.66,90.7,90.58,90.68,321640.0
2019-08-02 15:00:00,90.69,90.75,90.63,90.66,193440.0,90.69,90.75,90.63,90.66,193440.0
2019-08-02 15:05:00,90.68,90.69,90.57,90.57,238980.0,90.68,90.69,90.57,90.57,238980.0
2019-08-02 15:10:00,90.57,90.57,90.48,90.48,447380.0,90.57,90.57,90.48,90.48,447380.0
2019-08-02 15:15:00,90.5,90.53,90.4,90.47,635040.0,90.5,90.53,90.4,90.47,635040.0
2019-08-02 15:20:00,90.47,90.72,90.46,90.71,629460.0,90.47,90.72,90.46,90.71,629460.0
2019-08-02 15:25:00,90.72,90.89,90.68,90.86,469020.0,90.72,90.89,90.68,90.86,469020.0
2019-08-02 15:30:00,90.87,91.04,90.86,90.9,1252520.0,90.87,91.04,90.86,90.9,1252520.0
2019-08-02 15:35:00,90.92,91.28,90.91,91.21,1170160.0,90.92,91.28,90.91,91.21,1170160.0
2019-08-02 15:40:00,91.23,91.27,91.03,91.06,555320.0,91.23,91.27,91.03,91.06,555320.0
2019-08-02 15:45:00,91.03,91.05,90.86,90.89,543140.0,91.03,91.05,90.86,90.89,543140.0
2019-08-02 15:50:00,90.9,91.03,90.88,90.93,704400.0,90.9,91.03,90.88,90.93,704400.0
2019-08-02 15:55:00,90.95,91.29,90.95,91.18,2442660.0,90.95,91.29,90.95,91.18,2442660.0
2019-08-05 09:30:00,88.54,88.88,88.07,88.72,4815100.0,88.54,88.88,88.07,88.72,4815100.0
2019-08-05 09:35:00,88.65,89.24,88.59,89.15,1876640.0,88.65,89.24,88.59,89.15,1876640.0
2019-08-05 09:40:00,89.13,89.13,88.41,88.49,1503760.0,89.13,89.13,88.41,88.49,1503760.0
2019-08-05 09:45:00,88.54,88.79,88.43,88.48,1322540.0,88.54,88.79,88.43,88.48,1322540.0
2019-08-05 09:50:00,88.48,88.9,88.31,88.84,1051440.0,88.48,88.9,88.31,88.84,1051440.0
2019-08-05 09:55:00,88.88,89.43,88.86,89.36,1694940.0,88.88,89.43,88.86,89.36,1694940.0
2019-08-05 10:00:00,89.33,89.36,88.69,88.69,887440.0,89.33,89.36,88.69,88.69,887440.0
2019-08-05 10:05:00,88.65,88.78,88.55,88.68,814860.0,88.65,88.78,88.55,88.68,814860.0
2019-08-05 10:10:00,88.64,89.0,88.42,88.97,758880.0,88.64,89.0,88.42,88.97,758880.0
2019-08-05 10:15:00,88.98,89.16,88.76,88.79,609060.0,88.98,89.16,88.76,88.79,609060.0
2019-08-05 10:20:00,88.77,89.16,88.73,88.91,926440.0,88.77,89.16,88.73,88.91,926440.0
2019-08-05 10:25:00,88.97,89.05,88.86,89.05,587740.0,88.97,89.05,88.86,89.05,587740.0
2019-08-05 10:30:00,88.96,89.02,88.85,88.85,403320.0,88.96,89.02,88.85,88.85,403320.0
2019-08-05 10:35:00,88.85,88.9,88.65,88.67,668800.0,88.85,88.9,88.65,88.67,668800.0
2019-08-05 10:40:00,88.67,88.75,88.54,88.56,690560.0,88.67,88.75,88.54,88.56,690560.0
2019-08-05 10:45:00,88.55,88.82,88.5,88.66,791820.0,88.55,88.82,88.5,88.66,791820.0
2019-08-05 10:50:00,88.62,88.83,88.6,88.7,489140.0,88.62,88.83,88.6,88.7,489140.0
2019-08-05 10:55:00,88.65,88.95,88.51,88.85,624520.0,88.65,88.95,88.51,88.85,624520.0
2019-08-05 11:00:00,88.86,88.97,88.75,88.9,461720.0,88.86,88.97,88.75,88.9,461720.0
2019-08-05 11:05:00,88.88,89.1,88.85,88.98,766440.0,88.88,89.1,88.85,88.98,766440.0
2019-08-05 11:10:00,88.98,89.2,88.92,89.13,770780.0,88.98,89.2,88.92,89.13,770780.0
2019-08-05 11:15:00,89.11,89.11,88.9,88.97,367320.0,89.11,89.11,88.9,88.97,367320.0
2019-08-05 11:20:00,88.94,89.07,88.82,88.85,478480.0,88.94,89.07,88.82,88.85,478480.0
2019-08-05 11:25:00,88.87,88.97,88.69,88.85,357820.0,88.87,88.97,88.69,88.85,357820.0
2019-08-05 11:30:00,88.84,88.92,88.7,88.85,326560.0,88.84,88.92,88.7,88.85,326560.0
2019-08-05 11:35:00,88.85,88.85,88.69,88.73,279060.0,88.85,88.85,88.69,88.73,279060.0
2019-08-05 11:40:00,88.7,88.77,88.58,88.58,384200.0,88.7,88.77,88.58,88.58,384200.0
2019-08-05 11:45:00,88.58,88.84,88.58,88.78,309740.0,88.58,88.84,88.58,88.78,309740.0
2019-08-05 11:50:00,88.8,88.81,88.63,88.78,176880.0,88.8,88.81,88.63,88.78,176880.0
2019-08-05 11:55:00,88.76,88.8,88.64,88.66,318560.0,88.76,88.8,88.64,88.66,318560.0
2019-08-05 12:00:00,88.67,88.71,88.52,88.66,441280.0,88.67,88.71,88.52,88.66,441280.0
2019-08-05 12:05:00,88.66,88.78,88.57,88.7,343500.0,88.66,88.78,88.57,88.7,343500.0
2019-08-05 12:10:00,88.69,88.79,88.65,88.79,324000.0,88.69,88.79,88.65,88.79,324000.0
2019-08-05 12:15:00,88.78,88.93,88.76,88.93,417900.0,88.78,88.93,88.76,88.93,417900.0
2019-08-05 12:20:00,88.92,88.92,88.8,88.88,241680.0,88.92,88.92,88.8,88.88,241680.0
2019-08-05 12:25:00,88.89,88.9,88.65,88.68,396160.0,88.89,88.9,88.65,88.68,396160.0
2019-08-05 12:30:00,88.68,88.88,88.68,88.78,242240.0,88.68,88.88,88.68,88.78,242240.0
2019-08-05 12:35:00,88.76,88.91,88.7,88.79,267860.0,88.76,88.91,88.7,88.79,267860.0
2019-08-05 12:40:00,88.76,88.76,88.56,88.6,316300.0,88.76,88.76,88.56,88.6,316300.0
2019-08-05 12:45:00,88.58,88.69,88.5,88.57,262380.0,88.58,88.69,88.5,88.57,262380.0
2019-08-05 12:50:00,88.54,88.7,88.5,88.59,324900.0,88.54,88.7,88.5,88.59,324900.0
2019-08-05 12:55:00,88.55,88.62,88.34,88.36,699460.0,88.55,88.62,88.34,88.36,699460.0
2019-08-05 13:00:00,88.37,88.56,88.33,88.52,490940.0,88.37,88.56,88.33,88.52,490940.0
2019-08-05 13:05:00,88.52,88.72,88.51,88.71,431760.0,88.52,88.72,88.51,88.71,431760.0
2019-08-05 13:10:00,88.73,88.73,88.56,88.56,196420.0,88.73,88.73,88.56,88.56,196420.0
2019-08-05 13:15:00,88.63,88.7,88.54,88.63,236380.0,88.63,88.7,88.54,88.63,236380.0
2019-08-05 13:20:00,88.63,88.72,88.54,88.6,307640.0,88.63,88.72,88.54,88.6,307640.0
2019-08-05 13:25:00,88.61,88.62,88.41,88.44,293960.0,88.61,88.62,88.41,88.44,293960.0
2019-08-05 13:30:00,88.41,88.49,88.25,88.33,328140.0,88.41,88.49,88.25,88.33,328140.0
2019-08-05 13:35:00,88.33,88.57,88.31,88.54,446480.0,88.33,88.57,88.31,88.54,446480.0
2019-08-05 13:40:00,88.53,88.57,88.26,88.32,481680.0,88.53,88.57,88.26,88.32,481680.0
2019-08-05 13:45:00,88.3,88.33,88.21,88.27,516140.0,88.3,88.33,88.21,88.27,516140.0
2019-08-05 13:50:00,88.31,88.31,88.2,88.25,287480.0,88.31,88.31,88.2,88.25,287480.0
2019-08-05 13:55:00,88.24,88.24,87.7,87.72,1534560.0,88.24,88.24,87.7,87.72,1534560.0
2019-08-05 14:00:00,87.71,87.88,87.67,87.78,1004400.0,87.71,87.88,87.67,87.78,1004400.0
2019-08-05 14:05:00,87.75,87.95,87.67,87.79,558900.0,87.75,87.95,87.67,87.79,558900.0
2019-08-05 14:10:00,87.78,88.0,87.72,87.99,483100.0,87.78,88.0,87.72,87.99,483100.0
2019-08-05 14:15:00,87.98,87.98,87.82,87.83,221720.0,87.98,87.98,87.82,87.83,221720.0
2019-08-05 14:20:00,87.8,87.9,87.67,87.78,364140.0,87.8,87.9,87.67,87.78,364140.0
2019-08-05 14:25:00,87.75,87.75,87.58,87.63,463460.0,87.75,87.75,87.58,87.63,463460.0
2019-08-05 14:30:00,87.61,87.84,87.56,87.84,712260.0,87.61,87.84,87.56,87.84,712260.0
2019-08-05 14:35:00,87.83,87.94,87.75,87.77,512160.0,87.83,87.94,87.75,87.77,512160.0
2019-08-05 14:40:00,87.75,87.8,87.57,87.58,497480.0,87.75,87.8,87.57,87.58,497480.0
2019-08-05 14:45:00,87.6,87.91,87.58,87.78,374860.0,87.6,87.91,87.58,87.78,374860.0
2019-08-05 14:50:00,87.75,87.96,87.72,87.77,450280.0,87.75,87.96,87.72,87.77,450280.0
2019-08-05 14:55:00,87.75,87.85,87.58,87.74,596960.0,87.75,87.85,87.58,87.74,596960.0
2019-08-05 15:00:00,87.81,87.94,87.68,87.7,633480.0,87.81,87.94,87.68,87.7,633480.0
2019-08-05 15:05:00,87.68,87.83,87.44,87.5,631960.0,87.68,87.83,87.44,87.5,631960.0
2019-08-05 15:10:00,87.48,87.96,87.48,87.92,884060.0,87.48,87.96,87.48,87.92,884060.0
2019-08-05 15:15:00,87.9,88.15,87.71,88.06,976760.0,87.9,88.15,87.71,88.06,976760.0
2019-08-05 15:20:00,88.09,88.29,88.05,88.18,1023780.0,88.09,88.29,88.05,88.18,1023780.0
2019-08-05 15:25:00,88.21,88.36,87.86,87.86,805180.0,88.21,88.36,87.86,87.86,805180.0
2019-08-05 15:30:00,87.87,88.23,87.81,88.18,765400.0,87.87,88.23,87.81,88.18,765400.0
2019-08-05 15:35:00,88.12,88.38,88.09,88.27,808300.0,88.12,88.38,88.09,88.27,808300.0
2019-08-05 15:40:00,88.25,88.4,88.16,88.38,599980.0,88.25,88.4,88.16,88.38,599980.0
2019-08-05 15:45:00,88.4,88.44,88.05,88.24,952380.0,88.4,88.44,88.05,88.24,952380.0
2019-08-05 15:50:00,88.2,88.4,88.15,88.29,895740.0,88.2,88.4,88.15,88.29,895740.0
2019-08-05 15:55:00,88.33,88.67,88.24,88.26,2771740.0,88.33,88.67,88.24,88.26,2771740.0
2019-08-06 09:30:00,89.59,89.69,89.15,89.23,4476640.0,89.59,89.69,89.15,89.23,4476640.0
2019-08-06 09:35:00,89.2,89.24,88.82,88.95,1474040.0,89.2,89.24,88.82,88.95,1474040.0
2019-08-06 09:40:00,88.93,89.07,88.76,88.96,1430600.0,88.93,89.07,88.76,88.96,1430600.0
2019-08-06 09:45:00,89.0,89.0,88.52,88.73,1326220.0,89.0,89.0,88.52,88.73,1326220.0
2019-08-06 09:50:00,88.71,89.17,88.59,88.99,1271760.0,88.71,89.17,88.59,88.99,1271760.0
2019-08-06 09:55:00,88.95,89.08,88.72,88.79,789160.0,88.95,89.08,88.72,88.79,789160.0
2019-08-06 10:00:00,88.8,89.18,88.79,89.05,920800.0,88.8,89.18,88.79,89.05,920800.0
2019-08-06 10:05:00,89.06,89.18,88.97,89.01,754340.0,89.06,89.18,88.97,89.01,754340.0
2019-08-06 10:10:00,89.05,89.09,88.57,88.58,931220.0,89.05,89.09,88.57,88.58,931220.0
2019-08-06 10:15:00,88.55,88.71,88.3,88.32,1332420.0,88.55,88.71,88.3,88.32,1332420.0
2019-08-06 10:20:00,88.35,88.7,88.31,88.59,596600.0,88.35,88.7,88.31,88.59,596600.0
2019-08-06 10:25:00,88.6,88.9,88.6,88.71,569740.0,88.6,88.9,88.6,88.71,569740.0
2019-08-06 10:30:00,88.73,88.87,88.61,88.77,335960.0,88.73,88.87,88.61,88.77,335960.0
2019-08-06 10:35:00,88.7,88.96,88.66,88.94,523260.0,88.7,88.96,88.66,88.94,523260.0
2019-08-06 10:40:00,88.94,89.07,88.92,88.95,355020.0,88.94,89.07,88.92,88.95,355020.0
2019-08-06 10:45:00,88.87,88.97,88.62,88.67,278120.0,88.87,88.97,88.62,88.67,278120.0
2019-08-06 10:50:00,88.73,88.79,88.58,88.66,255560.0,88.73,88.79,88.58,88.66,255560.0
2019-08-06 10:55:00,88.63,88.76,88.63,88.64,252860.0,88.63,88.76,88.63,88.64,252860.0
2019-08-06 11:00:00,88.73,88.73,88.39,88.42,396500.0,88.73,88.73,88.39,88.42,396500.0
2019-08-06 11:05:00,88.45,88.62,88.44,88.51,326140.0,88.45,88.62,88.44,88.51,326140.0
2019-08-06 11:10:00,88.46,88.53,88.31,88.31,340100.0,88.46,88.53,88.31,88.31,340100.0
2019-08-06 11:15:00,88.33,88.35,88.13,88.15,647780.0,88.33,88.35,88.13,88.15,647780.0
2019-08-06 11:20:00,88.17,88.33,88.14,88.29,661540.0,88.17,88.33,88.14,88.29,661540.0
2019-08-06 11:25:00,88.29,88.32,88.14,88.15,565480.0,88.29,88.32,88.14,88.15,565480.0
2019-08-06 11:30:00,88.17,88.2,87.7,87.75,1347040.0,88.17,88.2,87.7,87.75,1347040.0
2019-08-06 11:35:00,87.7,87.86,87.67,87.79,586920.0,87.7,87.86,87.67,87.79,586920.0
2019-08-06 11:40:00,87.79,88.02,87.68,87.93,880080.0,87.79,88.02,87.68,87.93,880080.0
2019-08-06 11:45:00,87.92,88.14,87.85,88.08,491920.0,87.92,88.14,87.85,88.08,491920.0
2019-08-06 11:50:00,88.12,88.12,87.98,88.08,546980.0,88.12,88.12,87.98,88.08,546980.0
2019-08-06 11:55:00,88.1,88.4,88.05,88.31,786400.0,88.1,88.4,88.05,88.31,786400.0
2019-08-06 12:00:00,88.33,88.47,88.08,88.09,645200.0,88.33,88.47,88.08,88.09,645200.0
2019-08-06 12:05:00,88.09,88.11,87.96,88.05,306000.0,88.09,88.11,87.96,88.05,306000.0
2019-08-06 12:10:00,88.06,88.19,87.85,88.14,553720.0,88.06,88.19,87.85,88.14,553720.0
2019-08-06 12:15:00,88.12,88.13,87.91,87.96,255220.0,88.12,88.13,87.91,87.96,255220.0
2019-08-06 12:20:00,88.01,88.02,87.88,87.88,157600.0,88.01,88.02,87.88,87.88,157600.0
2019-08-06 12:25:00,87.93,87.94,87.85,87.89,170840.0,87.93,87.94,87.85,87.89,170840.0
2019-08-06 12:30:00,87.9,87.95,87.83,87.93,158580.0,87.9,87.95,87.83,87.93,158580.0
2019-08-06 12:35:00,87.92,88.05,87.89,88.02,417940.0,87.92,88.05,87.89,88.02,417940.0
2019-08-06 12:40:00,88.0,88.11,87.95,88.09,148180.0,88.0,88.11,87.95,88.09,148180.0
2019-08-06 12:45:00,88.13,88.13,87.96,87.98,112020.0,88.13,88.13,87.96,87.98,112020.0
2019-08-06 12:50:00,87.93,87.99,87.83,87.88,187400.0,87.93,87.99,87.83,87.88,187400.0
2019-08-06 12:55:00,87.86,87.92,87.78,87.84,236180.0,87.86,87.92,87.78,87.84,236180.0
2019-08-06 13:00:00,87.87,88.03,87.85,88.03,206960.0,87.87,88.03,87.85,88.03,206960.0
2019-08-06 13:05:00,88.03,88.26,87.99,88.19,395860.0,88.03,88.26,87.99,88.19,395860.0
2019-08-06 13:10:00,88.19,88.26,88.14,88.21,284880.0,88.19,88.26,88.14,88.21,284880.0
2019-08-06 13:15:00,88.23,88.26,88.16,88.22,213760.0,88.23,88.26,88.16,88.22,213760.0
2019-08-06 13:20:00,88.25,88.57,88.21,88.53,572420.0,88.25,88.57,88.21,88.53,572420.0
2019-08-06 13:25:00,88.5,88.66,88.5,88.63,667060.0,88.5,88.66,88.5,88.63,667060.0
2019-08-06 13:30:00,88.66,88.74,88.64,88.7,566820.0,88.66,88.74,88.64,88.7,566820.0
2019-08-06 13:35:00,88.7,88.9,88.62,88.88,609300.0,88.7,88.9,88.62,88.88,609300.0
2019-08-06 13:40:00,88.88,88.9,88.79,88.82,476700.0,88.88,88.9,88.79,88.82,476700.0
2019-08-06 13:45:00,88.84,88.84,88.71,88.74,388520.0,88.84,88.84,88.71,88.74,388520.0
2019-08-06 13:50:00,88.76,88.84,88.64,88.74,269140.0,88.76,88.84,88.64,88.74,269140.0
2019-08-06 13:55:00,88.72,88.8,88.68,88.78,301760.0,88.72,88.8,88.68,88.78,301760.0
2019-08-06 14:00:00,88.76,88.76,88.63,88.69,322980.0,88.76,88.76,88.63,88.69,322980.0
2019-08-06 14:05:00,88.66,88.77,88.62,88.7,233240.0,88.66,88.77,88.62,88.7,233240.0
2019-08-06 14:10:00,88.72,89.02,88.71,89.01,730340.0,88.72,89.02,88.71,89.01,730340.0
2019-08-06 14:15:00,89.02,89.38,89.02,89.28,1151720.0,89.02,89.38,89.02,89.28,1151720.0
2019-08-06 14:20:00,89.29,89.33,89.19,89.33,476000.0,89.29,89.33,89.19,89.33,476000.0
2019-08-06 14:25:00,89.33,89.61,89.32,89.57,935080.0,89.33,89.61,89.32,89.57,935080.0
2019-08-06 14:30:00,89.59,89.64,89.48,89.57,785500.0,89.59,89.64,89.48,89.57,785500.0
2019-08-06 14:35:00,89.57,89.6,89.33,89.33,622580.0,89.57,89.6,89.33,89.33,622580.0
2019-08-06 14:40:00,89.34,89.46,89.26,89.36,455120.0,89.34,89.46,89.26,89.36,455120.0
2019-08-06 14:45:00,89.37,89.37,89.27,89.34,364360.0,89.37,89.37,89.27,89.34,364360.0
2019-08-06 14:50:00,89.31,89.37,89.2,89.29,376360.0,89.31,89.37,89.2,89.29,376360.0
2019-08-06 14:55:00,89.27,89.3,89.15,89.19,329240.0,89.27,89.3,89.15,89.19,329240.0
2019-08-06 15:00:00,89.2,89.28,89.11,89.23,343220.0,89.2,89.28,89.11,89.23,343220.0
2019-08-06 15:05:00,89.23,89.32,89.1,89.1,395520.0,89.23,89.32,89.1,89.1,395520.0
2019-08-06 15:10:00,89.08,89.2,88.97,89.2,482060.0,89.08,89.2,88.97,89.2,482060.0
2019-08-06 15:15:00,89.22,89.4,89.19,89.4,337700.0,89.22,89.4,89.19,89.4,337700.0
2019-08-06 15:20:00,89.41,89.47,89.31,89.4,310020.0,89.41,89.47,89.31,89.4,310020.0
2019-08-06 15:25:00,89.39,89.4,89.15,89.25,416320.0,89.39,89.4,89.15,89.25,416320.0
2019-08-06 15:30:00,89.19,89.28,89.14,89.19,320660.0,89.19,89.28,89.14,89.19,320660.0
2019-08-06 15:35:00,89.16,89.43,89.16,89.41,483500.0,89.16,89.43,89.16,89.41,483500.0
2019-08-06 15:40:00,89.42,89.59,89.38,89.52,788440.0,89.42,89.59,89.38,89.52,788440.0
2019-08-06 15:45:00,89.5,89.56,89.38,89.46,543140.0,89.5,89.56,89.38,89.46,543140.0
2019-08-06 15:50:00,89.5,89.59,89.46,89.51,1143220.0,89.5,89.59,89.46,89.51,1143220.0
2019-08-06 15:55:00,89.49,89.51,89.31,89.37,1225220.0,89.49,89.51,89.31,89.37,1225220.0
2019-08-07 09:30:00,88.69,88.74,88.14,88.33,2703260.0,88.69,88.74,88.14,88.33,2703260.0
2019-08-07 09:35:00,88.32,88.86,88.25,88.69,1147440.0,88.32,88.86,88.25,88.69,1147440.0
2019-08-07 09:40:00,88.66,88.66,88.08,88.27,1131520.0,88.66,88.66,88.08,88.27,1131520.0
2019-08-07 09:45:00,88.19,88.28,87.85,88.09,1052180.0,88.19,88.28,87.85,88.09,1052180.0
2019-08-07 09:50:00,88.03,88.22,87.85,88.03,909640.0,88.03,88.22,87.85,88.03,909640.0
2019-08-07 09:55:00,88.06,88.35,87.99,88.21,743200.0,88.06,88.35,87.99,88.21,743200.0
2019-08-07 10:00:00,88.2,88.4,87.96,88.24,543180.0,88.2,88.4,87.96,88.24,543180.0
2019-08-07 10:05:00,88.23,88.58,88.23,88.5,685300.0,88.23,88.58,88.23,88.5,685300.0
2019-08-07 10:10:00,88.5,88.75,88.49,88.5,682080.0,88.5,88.75,88.49,88.5,682080.0
2019-08-07 10:15:00,88.49,89.11,88.45,88.63,1057900.0,88.49,89.11,88.45,88.63,1057900.0
2019-08-07 10:20:00,88.67,88.67,88.5,88.55,490280.0,88.67,88.67,88.5,88.55,490280.0
2019-08-07 10:25:00,88.53,88.8,88.28,88.54,595480.0,88.53,88.8,88.28,88.54,595480.0
2019-08-07 10:30:00,88.59,89.0,88.55,88.86,910460.0,88.59,89.0,88.55,88.86,910460.0
2019-08-07 10:35:00,88.89,89.15,88.89,89.15,562680.0,88.89,89.15,88.89,89.15,562680.0
2019-08-07 10:40:00,89.17,89.17,88.77,88.86,468920.0,89.17,89.17,88.77,88.86,468920.0
2019-08-07 10:45:00,88.89,89.07,88.71,89.05,386160.0,88.89,89.07,88.71,89.05,386160.0
2019-08-07 10:50:00,89.02,89.35,89.0,89.2,1066500.0,89.02,89.35,89.0,89.2,1066500.0
2019-08-07 10:55:00,89.2,89.25,89.05,89.18,369820.0,89.2,89.25,89.05,89.18,369820.0
2019-08-07 11:00:00,89.08,89.17,88.86,88.92,396360.0,89.08,89.17,88.86,88.92,396360.0
2019-08-07 11:05:00,88.94,89.03,88.75,88.99,379800.0,88.94,89.03,88.75,88.99,379800.0
2019-08-07 11:10:00,89.0,89.25,88.96,89.1,500720.0,89.0,89.25,88.96,89.1,500720.0
2019-08-07 11:15:00,89.12,89.12,88.63,88.75,568480.0,89.12,89.12,88.63,88.75,568480.0
2019-08-07 11:20:00,88.75,88.93,88.45,88.59,645340.0,88.75,88.93,88.45,88.59,645340.0
2019-08-07 11:25:00,88.57,88.72,88.47,88.63,341720.0,88.57,88.72,88.47,88.63,341720.0
2019-08-07 11:30:00,88.58,88.69,88.47,88.65,202920.0,88.58,88.69,88.47,88.65,202920.0
2019-08-07 11:35:00,88.66,88.7,88.47,88.53,211600.0,88.66,88.7,88.47,88.53,211600.0
2019-08-07 11:40:00,88.49,88.6,88.36,88.5,553880.0,88.49,88.6,88.36,88.5,553880.0
2019-08-07 11:45:00,88.54,88.55,88.35,88.48,397680.0,88.54,88.55,88.35,88.48,397680.0
2019-08-07 11:50:00,88.44,88.46,88.28,88.33,210760.0,88.44,88.46,88.28,88.33,210760.0
2019-08-07 11:55:00,88.38,88.66,88.38,88.44,362300.0,88.38,88.66,88.38,88.44,362300.0
2019-08-07 12:00:00,88.47,88.5,88.25,88.32,187760.0,88.47,88.5,88.25,88.32,187760.0
2019-08-07 12:05:00,88.33,88.39,88.26,88.29,120480.0,88.33,88.39,88.26,88.29,120480.0
2019-08-07 12:10:00,88.32,88.49,88.16,88.4,528600.0,88.32,88.49,88.16,88.4,528600.0
2019-08-07 12:15:00,88.45,88.57,88.21,88.22,680700.0,88.45,88.57,88.21,88.22,680700.0
2019-08-07 12:20:00,88.2,88.2,87.94,88.0,1062040.0,88.2,88.2,87.94,88.0,1062040.0
2019-08-07 12:25:00,88.02,88.2,87.86,88.16,574840.0,88.02,88.2,87.86,88.16,574840.0
2019-08-07 12:30:00,88.16,88.3,87.98,88.12,873160.0,88.16,88.3,87.98,88.12,873160.0
2019-08-07 12:35:00,88.12,88.23,88.08,88.21,196260.0,88.12,88.23,88.08,88.21,196260.0
2019-08-07 12:40:00,88.19,88.53,88.15,88.41,449040.0,88.19,88.53,88.15,88.41,449040.0
2019-08-07 12:45:00,88.41,88.52,88.25,88.25,324740.0,88.41,88.52,88.25,88.25,324740.0
2019-08-07 12:50:00,88.23,88.37,88.17,88.17,207800.0,88.23,88.37,88.17,88.17,207800.0
2019-08-07 12:55:00,88.25,88.4,88.21,88.39,127060.0,88.25,88.4,88.21,88.39,127060.0
2019-08-07 13:00:00,88.4,88.45,88.31,88.37,177440.0,88.4,88.45,88.31,88.37,177440.0
2019-08-07 13:05:00,88.34,88.54,88.34,88.51,247960.0,88.34,88.54,88.34,88.51,247960.0
2019-08-07 13:10:00,88.53,88.6,88.33,88.34,399400.0,88.53,88.6,88.33,88.34,399400.0
2019-08-07 13:15:00,88.38,88.44,88.25,88.42,204080.0,88.38,88.44,88.25,88.42,204080.0
2019-08-07 13:20:00,88.42,88.45,88.34,88.39,192440.0,88.42,88.45,88.34,88.39,192440.0
2019-08-07 13:25:00,88.39,88.55,88.33,88.43,139340.0,88.39,88.55,88.33,88.43,139340.0
2019-08-07 13:30:00,88.46,89.02,88.46,88.81,1072080.0,88.46,89.02,88.46,88.81,1072080.0
2019-08-07 13:35:00,88.84,89.0,88.77,89.0,348780.0,88.84,89.0,88.77,89.0,348780.0
2019-08-07 13:40:00,89.0,89.52,88.99,89.48,2057440.0,89.0,89.52,88.99,89.48,2057440.0
2019-08-07 13:45:00,89.44,89.55,89.22,89.36,818180.0,89.44,89.55,89.22,89.36,818180.0
2019-08-07 13:50:00,89.36,89.5,89.25,89.37,473160.0,89.36,89.5,89.25,89.37,473160.0
2019-08-07 13:55:00,89.37,89.37,89.13,89.14,379280.0,89.37,89.37,89.13,89.14,379280.0
2019-08-07 14:00:00,89.17,89.25,89.14,89.25,221760.0,89.17,89.25,89.14,89.25,221760.0
2019-08-07 14:05:00,89.25,89.38,89.25,89.34,274720.0,89.25,89.38,89.25,89.34,274720.0
2019-08-07 14:10:00,89.35,89.38,89.11,89.11,278160.0,89.35,89.38,89.11,89.11,278160.0
2019-08-07 14:15:00,89.07,89.09,88.72,88.81,796840.0,89.07,89.09,88.72,88.81,796840.0
2019-08-07 14:20:00,88.85,88.9,88.67,88.74,193520.0,88.85,88.9,88.67,88.74,193520.0
2019-08-07 14:25:00,88.75,89.13,88.75,89.13,409520.0,88.75,89.13,88.75,89.13,409520.0
2019-08-07 14:30:00,89.08,89.2,89.0,89.05,514680.0,89.08,89.2,89.0,89.05,514680.0
2019-08-07 14:35:00,89.11,89.16,88.97,89.01,213520.0,89.11,89.16,88.97,89.01,213520.0
2019-08-07 14:40:00,88.99,89.43,88.98,89.42,558400.0,88.99,89.43,88.98,89.42,558400.0
2019-08-07 14:45:00,89.4,89.5,89.27,89.27,528500.0,89.4,89.5,89.27,89.27,528500.0
2019-08-07 14:50:00,89.34,89.39,89.25,89.37,233340.0,89.34,89.39,89.25,89.37,233340.0
2019-08-07 14:55:00,89.37,89.6,89.37,89.57,677940.0,89.37,89.6,89.37,89.57,677940.0
2019-08-07 15:00:00,89.56,89.56,89.2,89.27,704960.0,89.56,89.56,89.2,89.27,704960.0
2019-08-07 15:05:00,89.25,89.33,89.16,89.17,298820.0,89.25,89.33,89.16,89.17,298820.0
2019-08-07 15:10:00,89.2,89.3,89.13,89.22,238840.0,89.2,89.3,89.13,89.22,238840.0
2019-08-07 15:15:00,89.24,89.34,89.03,89.31,382760.0,89.24,89.34,89.03,89.31,382760.0
2019-08-07 15:20:00,89.31,89.46,89.31,89.36,423080.0,89.31,89.46,89.31,89.36,423080.0
2019-08-07 15:25:00,89.4,89.63,89.34,89.63,760920.0,89.4,89.63,89.34,89.63,760920.0
2019-08-07 15:30:00,89.6,89.69,89.52,89.69,732220.0,89.6,89.69,89.52,89.69,732220.0
2019-08-07 15:35:00,89.66,89.78,89.6,89.73,823800.0,89.66,89.78,89.6,89.73,823800.0
2019-08-07 15:40:00,89.72,89.72,89.53,89.57,378140.0,89.72,89.72,89.53,89.57,378140.0
2019-08-07 15:45:00,89.58,89.72,89.46,89.51,676160.0,89.58,89.72,89.46,89.51,676160.0
2019-08-07 15:50:00,89.46,89.58,89.41,89.5,615040.0,89.46,89.58,89.41,89.5,615040.0
2019-08-07 15:55:00,89.48,89.95,89.48,89.67,1917740.0,89.48,89.95,89.48,89.67,1917740.0
2019-08-08 09:30:00,90.28,90.6,90.22,90.25,3391640.0,90.28,90.6,90.22,90.25,3391640.0
2019-08-08 09:35:00,90.23,90.38,90.11,90.31,1310820.0,90.23,90.38,90.11,90.31,1310820.0
2019-08-08 09:40:00,90.3,90.4,90.06,90.15,1037480.0,90.3,90.4,90.06,90.15,1037480.0
2019-08-08 09:45:00,90.21,90.31,90.1,90.25,652320.0,90.21,90.31,90.1,90.25,652320.0
2019-08-08 09:50:00,90.22,90.28,89.91,90.26,1126000.0,90.22,90.28,89.91,90.26,1126000.0
2019-08-08 09:55:00,90.26,90.6,90.22,90.55,1496620.0,90.26,90.6,90.22,90.55,1496620.0
2019-08-08 10:00:00,90.52,90.7,90.47,90.55,797020.0,90.52,90.7,90.47,90.55,797020.0
2019-08-08 10:05:00,90.58,90.64,90.47,90.63,448120.0,90.58,90.64,90.47,90.63,448120.0
2019-08-08 10:10:00,90.62,90.63,90.48,90.55,233420.0,90.62,90.63,90.48,90.55,233420.0
2019-08-08 10:15:00,90.58,90.65,90.52,90.57,354860.0,90.58,90.65,90.52,90.57,354860.0
2019-08-08 10:20:00,90.59,90.64,90.46,90.62,439680.0,90.59,90.64,90.46,90.62,439680.0
2019-08-08 10:25:00,90.64,90.75,90.64,90.7,973280.0,90.64,90.75,90.64,90.7,973280.0
2019-08-08 10:30:00,90.72,90.87,90.72,90.83,934300.0,90.72,90.87,90.72,90.83,934300.0
2019-08-08 10:35:00,90.81,90.96,90.78,90.89,682480.0,90.81,90.96,90.78,90.89,682480.0
2019-08-08 10:40:00,90.86,90.93,90.72,90.91,532140.0,90.86,90.93,90.72,90.91,532140.0
2019-08-08 10:45:00,90.92,90.96,90.82,90.93,294760.0,90.92,90.96,90.82,90.93,294760.0
2019-08-08 10:50:00,90.94,91.09,90.91,91.07,716920.0,90.94,91.09,90.91,91.07,716920.0
2019-08-08 10:55:00,91.08,91.12,90.96,90.99,558820.0,91.08,91.12,90.96,90.99,558820.0
2019-08-08 11:00:00,90.99,90.99,90.84,90.84,300200.0,90.99,90.99,90.84,90.84,300200.0
2019-08-08 11:05:00,90.84,90.93,90.76,90.87,480300.0,90.84,90.93,90.76,90.87,480300.0
2019-08-08 11:10:00,90.87,90.99,90.86,90.93,391040.0,90.87,90.99,90.86,90.93,391040.0
2019-08-08 11:15:00,90.93,91.06,90.92,91.05,256440.0,90.93,91.06,90.92,91.05,256440.0
2019-08-08 11:20:00,91.05,91.13,90.99,91.05,357440.0,91.05,91.13,90.99,91.05,357440.0
2019-08-08 11:25:00,91.03,91.05,90.95,90.95,279320.0,91.03,91.05,90.95,90.95,279320.0
2019-08-08 11:30:00,90.94,91.09,90.92,91.07,215500.0,90.94,91.09,90.92,91.07,215500.0
2019-08-08 11:35:00,91.09,91.09,91.0,91.04,350660.0,91.09,91.09,91.0,91.04,350660.0
2019-08-08 11:40:00,91.04,91.15,91.02,91.14,303040.0,91.04,91.15,91.02,91.14,303040.0
2019-08-08 11:45:00,91.13,91.15,91.04,91.05,242300.0,91.13,91.15,91.04,91.05,242300.0
2019-08-08 11:50:00,91.05,91.09,90.96,91.07,299800.0,91.05,91.09,90.96,91.07,299800.0
2019-08-08 11:55:00,91.08,91.14,91.05,91.12,284920.0,91.08,91.14,91.05,91.12,284920.0
2019-08-08 12:00:00,91.12,91.2,91.05,91.08,516180.0,91.12,91.2,91.05,91.08,516180.0
2019-08-08 12:05:00,91.09,91.19,91.09,91.16,221800.0,91.09,91.19,91.09,91.16,221800.0
2019-08-08 12:10:00,91.15,91.19,91.09,91.1,132060.0,91.15,91.19,91.09,91.1,132060.0
2019-08-08 12:15:00,91.11,91.22,91.09,91.19,252760.0,91.11,91.22,91.09,91.19,252760.0
2019-08-08 12:20:00,91.19,91.23,91.13,91.18,212900.0,91.19,91.23,91.13,91.18,212900.0
2019-08-08 12:25:00,91.2,91.29,91.2,91.23,375080.0,91.2,91.29,91.2,91.23,375080.0
2019-08-08 12:30:00,91.26,91.29,91.22,91.26,174900.0,91.26,91.29,91.22,91.26,174900.0
2019-08-08 12:35:00,91.26,91.28,91.19,91.21,177860.0,91.26,91.28,91.19,91.21,177860.0
2019-08-08 12:40:00,91.21,91.24,91.17,91.21,229160.0,91.21,91.24,91.17,91.21,229160.0
2019-08-08 12:45:00,91.22,91.25,91.18,91.2,163420.0,91.22,91.25,91.18,91.2,163420.0
2019-08-08 12:50:00,91.22,91.31,91.2,91.3,192580.0,91.22,91.31,91.2,91.3,192580.0
2019-08-08 12:55:00,91.3,91.32,91.26,91.3,171620.0,91.3,91.32,91.26,91.3,171620.0
2019-08-08 13:00:00,91.3,91.37,91.27,91.37,360220.0,91.3,91.37,91.27,91.37,360220.0
2019-08-08 13:05:00,91.35,91.4,91.21,91.24,312020.0,91.35,91.4,91.21,91.24,312020.0
2019-08-08 13:10:00,91.22,91.34,91.22,91.34,183620.0,91.22,91.34,91.22,91.34,183620.0
2019-08-08 13:15:00,91.33,91.33,91.21,91.23,164720.0,91.33,91.33,91.21,91.23,164720.0
2019-08-08 13:20:00,91.22,91.29,91.21,91.25,222840.0,91.22,91.29,91.21,91.25,222840.0
2019-08-08 13:25:00,91.27,91.27,91.15,91.17,235520.0,91.27,91.27,91.15,91.17,235520.0
2019-08-08 13:30:00,91.19,91.33,91.19,91.33,212380.0,91.19,91.33,91.19,91.33,212380.0
2019-08-08 13:35:00,91.33,91.39,91.32,91.34,136500.0,91.33,91.39,91.32,91.34,136500.0
2019-08-08 13:40:00,91.35,91.42,91.35,91.42,157820.0,91.35,91.42,91.35,91.42,157820.0
2019-08-08 13:45:00,91.41,91.42,91.38,91.41,133340.0,91.41,91.42,91.38,91.41,133340.0
2019-08-08 13:50:00,91.4,91.46,91.38,91.45,199500.0,91.4,91.46,91.38,91.45,199500.0
2019-08-08 13:55:00,91.47,91.5,91.39,91.41,230840.0,91.47,91.5,91.39,91.41,230840.0
2019-08-08 14:00:00,91.39,91.39,91.27,91.28,294100.0,91.39,91.39,91.27,91.28,294100.0
2019-08-08 14:05:00,91.29,91.36,91.23,91.28,209120.0,91.29,91.36,91.23,91.28,209120.0
2019-08-08 14:10:00,91.26,91.39,91.25,91.39,257200.0,91.26,91.39,91.25,91.39,257200.0
2019-08-08 14:15:00,91.4,91.42,91.32,91.33,116280.0,91.4,91.42,91.32,91.33,116280.0
2019-08-08 14:20:00,91.35,91.39,91.31,91.34,145980.0,91.35,91.39,91.31,91.34,145980.0
2019-08-08 14:25:00,91.37,91.37,91.31,91.34,87660.0,91.37,91.37,91.31,91.34,87660.0
2019-08-08 14:30:00,91.36,91.48,91.36,91.41,206460.0,91.36,91.48,91.36,91.41,206460.0
2019-08-08 14:35:00,91.43,91.48,91.37,91.45,195740.0,91.43,91.48,91.37,91.45,195740.0
2019-08-08 14:40:00,91.47,91.51,91.43,91.48,302500.0,91.47,91.51,91.43,91.48,302500.0
2019-08-08 14:45:00,91.5,91.5,91.28,91.32,225920.0,91.5,91.5,91.28,91.32,225920.0
2019-08-08 14:50:00,91.31,91.42,91.29,91.4,275140.0,91.31,91.42,91.29,91.4,275140.0
2019-08-08 14:55:00,91.42,91.46,91.38,91.39,75700.0,91.42,91.46,91.38,91.39,75700.0
2019-08-08 15:00:00,91.37,91.47,91.36,91.47,123780.0,91.37,91.47,91.36,91.47,123780.0
2019-08-08 15:05:00,91.45,91.48,91.39,91.4,152540.0,91.45,91.48,91.39,91.4,152540.0
2019-08-08 15:10:00,91.38,91.38,91.25,91.28,367420.0,91.38,91.38,91.25,91.28,367420.0
2019-08-08 15:15:00,91.25,91.37,91.2,91.31,200560.0,91.25,91.37,91.2,91.31,200560.0
2019-08-08 15:20:00,91.32,91.39,91.28,91.33,279960.0,91.32,91.39,91.28,91.33,279960.0
2019-08-08 15:25:00,91.34,91.36,91.28,91.31,115920.0,91.34,91.36,91.28,91.31,115920.0
2019-08-08 15:30:00,91.31,91.38,91.29,91.38,141360.0,91.31,91.38,91.29,91.38,141360.0
2019-08-08 15:35:00,91.37,91.42,91.35,91.38,237340.0,91.37,91.42,91.35,91.38,237340.0
2019-08-08 15:40:00,91.38,91.53,91.36,91.42,648380.0,91.38,91.53,91.36,91.42,648380.0
2019-08-08 15:45:00,91.43,91.5,91.38,91.42,505020.0,91.43,91.5,91.38,91.42,505020.0
2019-08-08 15:50:00,91.43,91.59,91.43,91.59,839560.0,91.43,91.59,91.43,91.59,839560.0
2019-08-08 15:55:00,91.57,91.71,91.5,91.71,1452940.0,91.57,91.71,91.5,91.71,1452940.0
2019-08-09 09:30:00,91.39,91.53,91.2,91.45,1580460.0,91.39,91.53,91.2,91.45,1580460.0
2019-08-09 09:35:00,91.48,91.55,91.33,91.5,718780.0,91.48,91.55,91.33,91.5,718780.0
2019-08-09 09:40:00,91.52,91.55,91.16,91.23,610760.0,91.52,91.55,91.16,91.23,610760.0
2019-08-09 09:45:00,91.24,91.28,90.95,90.96,719340.0,91.24,91.28,90.95,90.96,719340.0
2019-08-09 09:50:00,90.97,91.02,90.77,90.99,810940.0,90.97,91.02,90.77,90.99,810940.0
2019-08-09 09:55:00,90.98,91.12,90.92,91.1,514100.0,90.98,91.12,90.92,91.1,514100.0
2019-08-09 10:00:00,91.12,91.13,90.91,91.07,271860.0,91.12,91.13,90.91,91.07,271860.0
2019-08-09 10:05:00,91.06,91.13,90.64,90.74,654000.0,91.06,91.13,90.64,90.74,654000.0
2019-08-09 10:10:00,90.71,90.9,90.71,90.8,296920.0,90.71,90.9,90.71,90.8,296920.0
2019-08-09 10:15:00,90.83,91.01,90.72,90.78,634420.0,90.83,91.01,90.72,90.78,634420.0
2019-08-09 10:20:00,90.74,90.78,90.55,90.63,539760.0,90.74,90.78,90.55,90.63,539760.0
2019-08-09 10:25:00,90.67,90.71,90.55,90.64,395700.0,90.67,90.71,90.55,90.64,395700.0
2019-08-09 10:30:00,90.61,90.65,90.36,90.43,582240.0,90.61,90.65,90.36,90.43,582240.0
2019-08-09 10:35:00,90.45,90.58,90.45,90.52,362420.0,90.45,90.58,90.45,90.52,362420.0
2019-08-09 10:40:00,90.5,90.54,90.38,90.54,271020.0,90.5,90.54,90.38,90.54,271020.0
2019-08-09 10:45:00,90.53,90.63,90.49,90.55,285700.0,90.53,90.63,90.49,90.55,285700.0
2019-08-09 10:50:00,90.62,90.73,90.6,90.69,398440.0,90.62,90.73,90.6,90.69,398440.0
2019-08-09 10:55:00,90.66,90.77,90.63,90.73,392000.0,90.66,90.77,90.63,90.73,392000.0
2019-08-09 11:00:00,90.73,90.78,90.46,90.6,435180.0,90.73,90.78,90.46,90.6,435180.0
2019-08-09 11:05:00,90.6,90.6,90.46,90.48,319440.0,90.6,90.6,90.46,90.48,319440.0
2019-08-09 11:10:00,90.48,90.6,90.42,90.57,205840.0,90.48,90.6,90.42,90.57,205840.0
2019-08-09 11:15:00,90.57,90.59,90.42,90.42,207640.0,90.57,90.59,90.42,90.42,207640.0
2019-08-09 11:20:00,90.43,90.49,90.36,90.39,316520.0,90.43,90.49,90.36,90.39,316520.0
2019-08-09 11:25:00,90.39,90.45,90.23,90.28,522580.0,90.39,90.45,90.23,90.28,522580.0
2019-08-09 11:30:00,90.26,90.38,90.26,90.37,353360.0,90.26,90.38,90.26,90.37,353360.0
2019-08-09 11:35:00,90.34,90.38,90.26,90.26,264200.0,90.34,90.38,90.26,90.26,264200.0
2019-08-09 11:40:00,90.3,90.36,90.24,90.3,224680.0,90.3,90.36,90.24,90.3,224680.0
2019-08-09 11:45:00,90.29,90.45,90.25,90.42,274320.0,90.29,90.45,90.25,90.42,274320.0
2019-08-09 11:50:00,90.45,90.47,90.29,90.29,307180.0,90.45,90.47,90.29,90.29,307180.0
2019-08-09 11:55:00,90.25,90.33,90.11,90.28,407580.0,90.25,90.33,90.11,90.28,407580.0
2019-08-09 12:00:00,90.26,90.35,90.17,90.23,267460.0,90.26,90.35,90.17,90.23,267460.0
2019-08-09 12:05:00,90.29,90.4,90.23,90.37,252900.0,90.29,90.4,90.23,90.37,252900.0
2019-08-09 12:10:00,90.34,90.43,90.34,90.42,97380.0,90.34,90.43,90.34,90.42,97380.0
2019-08-09 12:15:00,90.37,90.38,90.16,90.16,225760.0,90.37,90.38,90.16,90.16,225760.0
2019-08-09 12:20:00,90.19,90.33,90.13,90.25,326640.0,90.19,90.33,90.13,90.25,326640.0
2019-08-09 12:25:00,90.25,90.34,90.16,90.2,221640.0,90.25,90.34,90.16,90.2,221640.0
2019-08-09 12:30:00,90.24,90.3,90.21,90.29,144300.0,90.24,90.3,90.21,90.29,144300.0
2019-08-09 12:35:00,90.29,90.35,90.21,90.32,168640.0,90.29,90.35,90.21,90.32,168640.0
2019-08-09 12:40:00,90.36,90.41,90.31,90.38,208460.0,90.36,90.41,90.31,90.38,208460.0
2019-08-09 12:45:00,90.41,90.41,90.3,90.31,123060.0,90.41,90.41,90.3,90.31,123060.0
2019-08-09 12:50:00,90.33,90.6,90.25,90.6,441100.0,90.33,90.6,90.25,90.6,441100.0
2019-08-09 12:55:00,90.6,90.68,90.41,90.45,469460.0,90.6,90.68,90.41,90.45,469460.0
2019-08-09 13:00:00,90.44,90.58,90.44,90.5,162380.0,90.44,90.58,90.44,90.5,162380.0
2019-08-09 13:05:00,90.5,90.58,90.46,90.53,82120.0,90.5,90.58,90.46,90.53,82120.0
2019-08-09 13:10:00,90.52,90.65,90.52,90.59,139860.0,90.52,90.65,90.52,90.59,139860.0
2019-08-09 13:15:00,90.62,90.74,90.58,90.71,258740.0,90.62,90.74,90.58,90.71,258740.0
2019-08-09 13:20:00,90.7,90.84,90.7,90.7,425980.0,90.7,90.84,90.7,90.7,425980.0
2019-08-09 13:25:00,90.71,90.89,90.71,90.78,517900.0,90.71,90.89,90.71,90.78,517900.0
2019-08-09 13:30:00,90.78,90.97,90.78,90.87,555840.0,90.78,90.97,90.78,90.87,555840.0
2019-08-09 13:35:00,90.85,90.91,90.77,90.84,205560.0,90.85,90.91,90.77,90.84,205560.0
2019-08-09 13:40:00,90.86,90.91,90.85,90.85,134720.0,90.86,90.91,90.85,90.85,134720.0
2019-08-09 13:45:00,90.88,90.88,90.73,90.81,174200.0,90.88,90.88,90.73,90.81,174200.0
2019-08-09 13:50:00,90.8,90.82,90.69,90.7,164920.0,90.8,90.82,90.69,90.7,164920.0
2019-08-09 13:55:00,90.7,90.76,90.66,90.75,158920.0,90.7,90.76,90.66,90.75,158920.0
2019-08-09 14:00:00,90.72,90.72,90.63,90.64,167940.0,90.72,90.72,90.63,90.64,167940.0
2019-08-09 14:05:00,90.64,90.73,90.63,90.7,157220.0,90.64,90.73,90.63,90.7,157220.0
2019-08-09 14:10:00,90.69,90.69,90.58,90.61,130460.0,90.69,90.69,90.58,90.61,130460.0
2019-08-09 14:15:00,90.61,90.65,90.6,90.64,48340.0,90.61,90.65,90.6,90.64,48340.0
2019-08-09 14:20:00,90.64,90.74,90.62,90.74,118960.0,90.64,90.74,90.62,90.74,118960.0
2019-08-09 14:25:00,90.74,90.79,90.71,90.71,286640.0,90.74,90.79,90.71,90.71,286640.0
2019-08-09 14:30:00,90.75,90.81,90.75,90.8,173100.0,90.75,90.81,90.75,90.8,173100.0
2019-08-09 14:35:00,90.76,90.79,90.61,90.65,107000.0,90.76,90.79,90.61,90.65,107000.0
2019-08-09 14:40:00,90.66,90.71,90.64,90.66,100000.0,90.66,90.71,90.64,90.66,100000.0
2019-08-09 14:45:00,90.64,90.68,90.61,90.61,105320.0,90.64,90.68,90.61,90.61,105320.0
2019-08-09 14:50:00,90.62,90.63,90.54,90.6,154460.0,90.62,90.63,90.54,90.6,154460.0
2019-08-09 14:55:00,90.59,90.68,90.59,90.61,133980.0,90.59,90.68,90.59,90.61,133980.0
2019-08-09 15:00:00,90.61,90.72,90.58,90.71,235980.0,90.61,90.72,90.58,90.71,235980.0
2019-08-09 15:05:00,90.68,90.86,90.68,90.8,444480.0,90.68,90.86,90.68,90.8,444480.0
2019-08-09 15:10:00,90.79,90.85,90.78,90.81,173840.0,90.79,90.85,90.78,90.81,173840.0
2019-08-09 15:15:00,90.8,90.81,90.65,90.67,142380.0,90.8,90.81,90.65,90.67,142380.0
2019-08-09 15:20:00,90.71,90.73,90.63,90.73,94040.0,90.71,90.73,90.63,90.73,94040.0
2019-08-09 15:25:00,90.75,90.75,90.7,90.75,91060.0,90.75,90.75,90.7,90.75,91060.0
2019-08-09 15:30:00,90.73,90.81,90.71,90.74,232740.0,90.73,90.81,90.71,90.74,232740.0
2019-08-09 15:35:00,90.75,90.8,90.74,90.79,144280.0,90.75,90.8,90.74,90.79,144280.0
2019-08-09 15:40:00,90.79,90.79,90.69,90.69,193340.0,90.79,90.79,90.69,90.69,193340.0
2019-08-09 15:45:00,90.68,90.68,90.54,90.57,542400.0,90.68,90.68,90.54,90.57,542400.0
2019-08-09 15:50:00,90.58,90.66,90.51,90.51,425720.0,90.58,90.66,90.51,90.51,425720.0
2019-08-09 15:55:00,90.5,90.55,90.39,90.39,1555680.0,90.5,90.55,90.39,90.39,1555680.0
2019-08-12 09:30:00,89.8,89.98,89.35,89.37,1957100.0,89.8,89.98,89.35,89.37,1957100.0
2019-08-12 09:35:00,89.36,89.55,89.25,89.4,1065060.0,89.36,89.55,89.25,89.4,1065060.0
2019-08-12 09:40:00,89.41,89.41,89.15,89.33,914680.0,89.41,89.41,89.15,89.33,914680.0
2019-08-12 09:45:00,89.3,89.5,89.24,89.33,405020.0,89.3,89.5,89.24,89.33,405020.0
2019-08-12 09:50:00,89.34,89.46,89.25,89.32,320560.0,89.34,89.46,89.25,89.32,320560.0
2019-08-12 09:55:00,89.34,89.47,89.26,89.45,446220.0,89.34,89.47,89.26,89.45,446220.0
2019-08-12 10:00:00,89.42,89.65,89.4,89.5,575640.0,89.42,89.65,89.4,89.5,575640.0
2019-08-12 10:05:00,89.48,89.49,89.31,89.39,390080.0,89.48,89.49,89.31,89.39,390080.0
2019-08-12 10:10:00,89.36,89.58,89.35,89.55,315920.0,89.36,89.58,89.35,89.55,315920.0
2019-08-12 10:15:00,89.57,89.85,89.5,89.81,637840.0,89.57,89.85,89.5,89.81,637840.0
2019-08-12 10:20:00,89.8,89.91,89.68,89.9,568620.0,89.8,89.91,89.68,89.9,568620.0
2019-08-12 10:25:00,89.92,89.94,89.83,89.91,395500.0,89.92,89.94,89.83,89.91,395500.0
2019-08-12 10:30:00,89.89,90.04,89.88,89.91,522520.0,89.89,90.04,89.88,89.91,522520.0
2019-08-12 10:35:00,89.91,89.92,89.75,89.78,384380.0,89.91,89.92,89.75,89.78,384380.0
2019-08-12 10:40:00,89.79,89.85,89.57,89.61,237120.0,89.79,89.85,89.57,89.61,237120.0
2019-08-12 10:45:00,89.65,89.7,89.48,89.66,428840.0,89.65,89.7,89.48,89.66,428840.0
2019-08-12 10:50:00,89.64,89.83,89.6,89.78,262460.0,89.64,89.83,89.6,89.78,262460.0
2019-08-12 10:55:00,89.79,89.81,89.7,89.8,191160.0,89.79,89.81,89.7,89.8,191160.0
2019-08-12 11:00:00,89.79,89.79,89.54,89.59,344000.0,89.79,89.79,89.54,89.59,344000.0
2019-08-12 11:05:00,89.59,89.67,89.54,89.61,164600.0,89.59,89.67,89.54,89.61,164600.0
2019-08-12 11:10:00,89.59,89.62,89.34,89.38,505580.0,89.59,89.62,89.34,89.38,505580.0
2019-08-12 11:15:00,89.34,89.52,89.33,89.52,407340.0,89.34,89.52,89.33,89.52,407340.0
2019-08-12 11:20:00,89.52,89.62,89.5,89.6,306400.0,89.52,89.62,89.5,89.6,306400.0
2019-08-12 11:25:00,89.59,89.64,89.52,89.63,221740.0,89.59,89.64,89.52,89.63,221740.0
2019-08-12 11:30:00,89.62,89.72,89.53,89.54,342520.0,89.62,89.72,89.53,89.54,342520.0
2019-08-12 11:35:00,89.56,89.61,89.5,89.55,104600.0,89.56,89.61,89.5,89.55,104600.0
2019-08-12 11:40:00,89.54,89.72,89.52,89.72,159560.0,89.54,89.72,89.52,89.72,159560.0
2019-08-12 11:45:00,89.72,89.89,89.72,89.88,415580.0,89.72,89.89,89.72,89.88,415580.0
2019-08-12 11:50:00,89.88,89.88,89.79,89.84,199480.0,89.88,89.88,89.79,89.84,199480.0
2019-08-12 11:55:00,89.83,89.85,89.74,89.77,194560.0,89.83,89.85,89.74,89.77,194560.0
2019-08-12 12:00:00,89.76,89.78,89.71,89.74,222800.0,89.76,89.78,89.71,89.74,222800.0
2019-08-12 12:05:00,89.75,89.87,89.72,89.83,299840.0,89.75,89.87,89.72,89.83,299840.0
2019-08-12 12:10:00,89.85,89.93,89.8,89.82,306980.0,89.85,89.93,89.8,89.82,306980.0
2019-08-12 12:15:00,89.82,89.83,89.73,89.8,264120.0,89.82,89.83,89.73,89.8,264120.0
2019-08-12 12:20:00,89.81,89.91,89.78,89.82,264000.0,89.81,89.91,89.78,89.82,264000.0
2019-08-12 12:25:00,89.84,89.88,89.75,89.87,102640.0,89.84,89.88,89.75,89.87,102640.0
2019-08-12 12:30:00,89.87,90.05,89.85,89.89,328780.0,89.87,90.05,89.85,89.89,328780.0
2019-08-12 12:35:00,89.91,89.99,89.91,89.95,100380.0,89.91,89.99,89.91,89.95,100380.0
2019-08-12 12:40:00,89.93,89.95,89.72,89.75,332840.0,89.93,89.95,89.72,89.75,332840.0
2019-08-12 12:45:00,89.73,89.8,89.68,89.79,140240.0,89.73,89.8,89.68,89.79,140240.0
2019-08-12 12:50:00,89.76,89.78,89.62,89.64,157520.0,89.76,89.78,89.62,89.64,157520.0
2019-08-12 12:55:00,89.64,89.78,89.6,89.71,243940.0,89.64,89.78,89.6,89.71,243940.0
2019-08-12 13:00:00,89.67,89.7,89.59,89.61,206340.0,89.67,89.7,89.59,89.61,206340.0
2019-08-12 13:05:00,89.6,89.7,89.58,89.61,161540.0,89.6,89.7,89.58,89.61,161540.0
2019-08-12 13:10:00,89.64,89.7,89.6,89.68,70800.0,89.64,89.7,89.6,89.68,70800.0
2019-08-12 13:15:00,89.68,89.68,89.5,89.55,315160.0,89.68,89.68,89.5,89.55,315160.0
2019-08-12 13:20:00,89.54,89.63,89.52,89.61,166920.0,89.54,89.63,89.52,89.61,166920.0
2019-08-12 13:25:00,89.61,89.64,89.59,89.62,64500.0,89.61,89.64,89.59,89.62,64500.0
2019-08-12 13:30:00,89.59,89.61,89.52,89.58,178860.0,89.59,89.61,89.52,89.58,178860.0
2019-08-12 13:35:00,89.57,89.59,89.41,89.47,309340.0,89.57,89.59,89.41,89.47,309340.0
2019-08-12 13:40:00,89.48,89.55,89.42,89.47,176500.0,89.48,89.55,89.42,89.47,176500.0
2019-08-12 13:45:00,89.47,89.51,89.43,89.45,214920.0,89.47,89.51,89.43,89.45,214920.0
2019-08-12 13:50:00,89.46,89.53,89.4,89.51,297340.0,89.46,89.53,89.4,89.51,297340.0
2019-08-12 13:55:00,89.48,89.53,89.44,89.49,80940.0,89.48,89.53,89.44,89.49,80940.0
2019-08-12 14:00:00,89.47,89.49,89.39,89.42,178080.0,89.47,89.49,89.39,89.42,178080.0
2019-08-12 14:05:00,89.4,89.41,89.34,89.39,133180.0,89.4,89.41,89.34,89.39,133180.0
2019-08-12 14:10:00,89.39,89.51,89.35,89.45,217160.0,89.39,89.51,89.35,89.45,217160.0
2019-08-12 14:15:00,89.47,89.49,89.35,89.35,110960.0,89.47,89.49,89.35,89.35,110960.0
2019-08-12 14:20:00,89.37,89.37,89.25,89.3,296060.0,89.37,89.37,89.25,89.3,296060.0
2019-08-12 14:25:00,89.28,89.31,89.08,89.1,717540.0,89.28,89.31,89.08,89.1,717540.0
2019-08-12 14:30:00,89.1,89.23,89.07,89.14,403980.0,89.1,89.23,89.07,89.14,403980.0
2019-08-12 14:35:00,89.15,89.18,89.08,89.1,282560.0,89.15,89.18,89.08,89.1,282560.0
2019-08-12 14:40:00,89.1,89.11,88.85,88.89,710020.0,89.1,89.11,88.85,88.89,710020.0
2019-08-12 14:45:00,88.91,89.12,88.87,89.03,447260.0,88.91,89.12,88.87,89.03,447260.0
2019-08-12 14:50:00,89.03,89.13,89.0,89.03,229520.0,89.03,89.13,89.0,89.03,229520.0
2019-08-12 14:55:00,89.02,89.08,88.92,89.0,352020.0,89.02,89.08,88.92,89.0,352020.0
2019-08-12 15:00:00,89.0,89.17,89.0,89.14,427760.0,89.0,89.17,89.0,89.14,427760.0
2019-08-12 15:05:00,89.13,89.19,89.03,89.06,376260.0,89.13,89.19,89.03,89.06,376260.0
2019-08-12 15:10:00,89.04,89.11,88.94,88.97,255920.0,89.04,89.11,88.94,88.97,255920.0
2019-08-12 15:15:00,88.95,89.1,88.93,89.05,300280.0,88.95,89.1,88.93,89.05,300280.0
2019-08-12 15:20:00,89.05,89.1,89.01,89.08,167720.0,89.05,89.1,89.01,89.08,167720.0
2019-08-12 15:25:00,89.07,89.19,89.0,89.18,210600.0,89.07,89.19,89.0,89.18,210600.0
2019-08-12 15:30:00,89.17,89.26,89.17,89.19,357500.0,89.17,89.26,89.17,89.19,357500.0
2019-08-12 15:35:00,89.2,89.23,89.13,89.23,256360.0,89.2,89.23,89.13,89.23,256360.0
2019-08-12 15:40:00,89.23,89.26,89.18,89.22,272120.0,89.23,89.26,89.18,89.22,272120.0
2019-08-12 15:45:00,89.22,89.28,89.18,89.2,316560.0,89.22,89.28,89.18,89.2,316560.0
2019-08-12 15:50:00,89.22,89.39,89.22,89.36,630720.0,89.22,89.39,89.22,89.36,630720.0
2019-08-12 15:55:00,89.31,89.37,89.21,89.24,1209580.0,89.31,89.37,89.21,89.24,1209580.0
2019-08-13 09:30:00,89.15,89.37,89.0,89.26,1521160.0,89.15,89.37,89.0,89.26,1521160.0
2019-08-13 09:35:00,89.27,89.85,89.27,89.77,1617580.0,89.27,89.85,89.27,89.77,1617580.0
2019-08-13 09:40:00,89.78,89.79,89.47,89.73,730920.0,89.78,89.79,89.47,89.73,730920.0
2019-08-13 09:45:00,89.74,90.94,89.55,90.77,2031780.0,89.74,90.94,89.55,90.77,2031780.0
2019-08-13 09:50:00,90.82,91.06,90.5,90.97,1394400.0,90.82,91.06,90.5,90.97,1394400.0
2019-08-13 09:55:00,90.99,91.37,90.92,91.24,1805680.0,90.99,91.37,90.92,91.24,1805680.0
2019-08-13 10:00:00,91.34,91.34,90.91,91.05,1013580.0,91.34,91.34,90.91,91.05,1013580.0
2019-08-13 10:05:00,91.04,91.23,91.03,91.14,885300.0,91.04,91.23,91.03,91.14,885300.0
2019-08-13 10:10:00,91.14,91.16,90.92,91.04,573280.0,91.14,91.16,90.92,91.04,573280.0
2019-08-13 10:15:00,91.04,91.28,90.99,91.26,708000.0,91.04,91.28,90.99,91.26,708000.0
2019-08-13 10:20:00,91.28,91.32,91.06,91.22,378640.0,91.28,91.32,91.06,91.22,378640.0
2019-08-13 10:25:00,91.23,91.56,91.21,91.51,958260.0,91.23,91.56,91.21,91.51,958260.0
2019-08-13 10:30:00,91.56,91.59,91.41,91.41,710840.0,91.56,91.59,91.41,91.41,710840.0
2019-08-13 10:35:00,91.47,91.51,91.27,91.27,565860.0,91.47,91.51,91.27,91.27,565860.0
2019-08-13 10:40:00,91.27,91.35,91.1,91.21,871120.0,91.27,91.35,91.1,91.21,871120.0
2019-08-13 10:45:00,91.2,91.26,91.06,91.13,359040.0,91.2,91.26,91.06,91.13,359040.0
2019-08-13 10:50:00,91.12,91.26,91.02,91.2,511900.0,91.12,91.26,91.02,91.2,511900.0
2019-08-13 10:55:00,91.19,91.28,91.08,91.08,429980.0,91.19,91.28,91.08,91.08,429980.0
2019-08-13 11:00:00,91.05,91.16,90.96,90.98,460460.0,91.05,91.16,90.96,90.98,460460.0
2019-08-13 11:05:00,90.99,91.15,90.9,91.08,798960.0,90.99,91.15,90.9,91.08,798960.0
2019-08-13 11:10:00,91.11,91.2,91.02,91.19,435180.0,91.11,91.2,91.02,91.19,435180.0
2019-08-13 11:15:00,91.2,91.22,90.7,90.82,767660.0,91.2,91.22,90.7,90.82,767660.0
2019-08-13 11:20:00,90.84,90.91,90.68,90.73,463860.0,90.84,90.91,90.68,90.73,463860.0
2019-08-13 11:25:00,90.74,90.8,90.63,90.74,410040.0,90.74,90.8,90.63,90.74,410040.0
2019-08-13 11:30:00,90.71,90.71,90.53,90.59,300380.0,90.71,90.71,90.53,90.59,300380.0
2019-08-13 11:35:00,90.55,90.78,90.55,90.75,368640.0,90.55,90.78,90.55,90.75,368640.0
2019-08-13 11:40:00,90.74,90.96,90.74,90.95,448160.0,90.74,90.96,90.74,90.95,448160.0
2019-08-13 11:45:00,90.95,91.09,90.86,90.95,535760.0,90.95,91.09,90.86,90.95,535760.0
2019-08-13 11:50:00,91.01,91.06,90.91,90.99,193260.0,91.01,91.06,90.91,90.99,193260.0
2019-08-13 11:55:00,91.04,91.19,91.04,91.15,314000.0,91.04,91.19,91.04,91.15,314000.0
2019-08-13 12:00:00,91.17,91.24,91.11,91.22,351880.0,91.17,91.24,91.11,91.22,351880.0
2019-08-13 12:05:00,91.19,91.27,91.13,91.23,343500.0,91.19,91.27,91.13,91.23,343500.0
2019-08-13 12:10:00,91.24,91.25,91.13,91.23,190760.0,91.24,91.25,91.13,91.23,190760.0
2019-08-13 12:15:00,91.23,91.28,91.2,91.22,98520.0,91.23,91.28,91.2,91.22,98520.0
2019-08-13 12:20:00,91.2,91.29,91.15,91.16,206740.0,91.2,91.29,91.15,91.16,206740.0
2019-08-13 12:25:00,91.2,91.2,91.1,91.1,218320.0,91.2,91.2,91.1,91.1,218320.0
2019-08-13 12:30:00,91.1,91.14,91.02,91.06,163560.0,91.1,91.14,91.02,91.06,163560.0
2019-08-13 12:35:00,91.07,91.14,91.06,91.1,173980.0,91.07,91.14,91.06,91.1,173980.0
2019-08-13 12:40:00,91.1,91.23,91.09,91.21,231280.0,91.1,91.23,91.09,91.21,231280.0
2019-08-13 12:45:00,91.19,91.23,91.14,91.17,113960.0,91.19,91.23,91.14,91.17,113960.0
2019-08-13 12:50:00,91.14,91.21,91.11,91.13,167280.0,91.14,91.21,91.11,91.13,167280.0
2019-08-13 12:55:00,91.13,91.14,90.99,91.02,259900.0,91.13,91.14,90.99,91.02,259900.0
2019-08-13 13:00:00,91.04,91.1,90.96,91.09,168960.0,91.04,91.1,90.96,91.09,168960.0
2019-08-13 13:05:00,91.09,91.17,91.03,91.11,198940.0,91.09,91.17,91.03,91.11,198940.0
2019-08-13 13:10:00,91.13,91.2,91.13,91.15,166820.0,91.13,91.2,91.13,91.15,166820.0
2019-08-13 13:15:00,91.17,91.19,90.75,90.9,463940.0,91.17,91.19,90.75,90.9,463940.0
2019-08-13 13:20:00,90.91,91.01,90.85,90.9,340480.0,90.91,91.01,90.85,90.9,340480.0
2019-08-13 13:25:00,90.95,91.02,90.87,90.95,211860.0,90.95,91.02,90.87,90.95,211860.0
2019-08-13 13:30:00,90.96,91.06,90.93,91.05,211200.0,90.96,91.06,90.93,91.05,211200.0
2019-08-13 13:35:00,91.03,91.09,90.96,90.97,271140.0,91.03,91.09,90.96,90.97,271140.0
2019-08-13 13:40:00,90.96,91.0,90.94,90.99,239680.0,90.96,91.0,90.94,90.99,239680.0
2019-08-13 13:45:00,90.99,91.08,90.99,91.03,191060.0,90.99,91.08,90.99,91.03,191060.0
2019-08-13 13:50:00,91.03,91.19,91.02,91.11,400000.0,91.03,91.19,91.02,91.11,400000.0
2019-08-13 13:55:00,91.13,91.18,91.1,91.13,228720.0,91.13,91.18,91.1,91.13,228720.0
2019-08-13 14:00:00,91.14,91.21,91.11,91.21,272600.0,91.14,91.21,91.11,91.21,272600.0
2019-08-13 14:05:00,91.22,91.22,91.13,91.14,187840.0,91.22,91.22,91.13,91.14,187840.0
2019-08-13 14:10:00,91.15,91.2,91.12,91.18,186000.0,91.15,91.2,91.12,91.18,186000.0
2019-08-13 14:15:00,91.18,91.28,91.18,91.24,387480.0,91.18,91.28,91.18,91.24,387480.0
2019-08-13 14:20:00,91.26,91.28,91.23,91.25,141780.0,91.26,91.28,91.23,91.25,141780.0
2019-08-13 14:25:00,91.26,91.44,91.26,91.43,533020.0,91.26,91.44,91.26,91.43,533020.0
2019-08-13 14:30:00,91.44,91.55,91.4,91.51,525660.0,91.44,91.55,91.4,91.51,525660.0
2019-08-13 14:35:00,91.51,91.55,91.45,91.5,257380.0,91.51,91.55,91.45,91.5,257380.0
2019-08-13 14:40:00,91.52,91.52,91.44,91.44,174640.0,91.52,91.52,91.44,91.44,174640.0
2019-08-13 14:45:00,91.45,91.47,91.34,91.39,282640.0,91.45,91.47,91.34,91.39,282640.0
2019-08-13 14:50:00,91.39,91.46,91.38,91.44,311760.0,91.39,91.46,91.38,91.44,311760.0
2019-08-13 14:55:00,91.41,91.42,91.3,91.35,282760.0,91.41,91.42,91.3,91.35,282760.0
2019-08-13 15:00:00,91.39,91.39,91.23,91.24,332460.0,91.39,91.39,91.23,91.24,332460.0
2019-08-13 15:05:00,91.24,91.29,91.18,91.23,344680.0,91.24,91.29,91.18,91.23,344680.0
2019-08-13 15:10:00,91.25,91.31,91.25,91.3,411580.0,91.25,91.31,91.25,91.3,411580.0
2019-08-13 15:15:00,91.3,91.41,91.29,91.35,369580.0,91.3,91.41,91.29,91.35,369580.0
2019-08-13 15:20:00,91.37,91.37,91.3,91.36,155440.0,91.37,91.37,91.3,91.36,155440.0
2019-08-13 15:25:00,91.35,91.39,91.35,91.38,179520.0,91.35,91.39,91.35,91.38,179520.0
2019-08-13 15:30:00,91.37,91.37,91.28,91.33,289980.0,91.37,91.37,91.28,91.33,289980.0
2019-08-13 15:35:00,91.34,91.37,91.3,91.36,249900.0,91.34,91.37,91.3,91.36,249900.0
2019-08-13 15:40:00,91.36,91.42,91.32,91.32,619040.0,91.36,91.42,91.32,91.32,619040.0
2019-08-13 15:45:00,91.34,91.41,91.26,91.4,609160.0,91.34,91.41,91.26,91.4,609160.0
2019-08-13 15:50:00,91.39,91.48,91.38,91.44,889380.0,91.39,91.48,91.38,91.44,889380.0
2019-08-13 15:55:00,91.44,91.44,91.16,91.21,2533980.0,91.44,91.44,91.16,91.21,2533980.0
2019-08-14 09:30:00,89.73,89.78,89.41,89.59,2792580.0,89.73,89.78,89.41,89.59,2792580.0
2019-08-14 09:35:00,89.6,89.73,89.4,89.55,1162800.0,89.6,89.73,89.4,89.55,1162800.0
2019-08-14 09:40:00,89.52,89.52,89.13,89.21,1376360.0,89.52,89.52,89.13,89.21,1376360.0
2019-08-14 09:45:00,89.19,89.22,88.92,89.09,1552620.0,89.19,89.22,88.92,89.09,1552620.0
2019-08-14 09:50:00,89.05,89.34,88.92,89.26,1170500.0,89.05,89.34,88.92,89.26,1170500.0
2019-08-14 09:55:00,89.21,89.33,89.13,89.24,800100.0,89.21,89.33,89.13,89.24,800100.0
2019-08-14 10:00:00,89.18,89.21,88.73,88.86,1217500.0,89.18,89.21,88.73,88.86,1217500.0
2019-08-14 10:05:00,88.89,89.12,88.8,89.08,705980.0,88.89,89.12,88.8,89.08,705980.0
2019-08-14 10:10:00,89.05,89.05,88.83,88.84,406600.0,89.05,89.05,88.83,88.84,406600.0
2019-08-14 10:15:00,88.87,88.97,88.87,88.88,248640.0,88.87,88.97,88.87,88.88,248640.0
2019-08-14 10:20:00,88.92,89.17,88.9,89.13,487820.0,88.92,89.17,88.9,89.13,487820.0
2019-08-14 10:25:00,89.1,89.23,89.08,89.11,381560.0,89.1,89.23,89.08,89.11,381560.0
2019-08-14 10:30:00,89.11,89.11,88.91,88.97,315920.0,89.11,89.11,88.91,88.97,315920.0
2019-08-14 10:35:00,88.97,88.97,88.78,88.84,502600.0,88.97,88.97,88.78,88.84,502600.0
2019-08-14 10:40:00,88.83,88.97,88.77,88.92,697960.0,88.83,88.97,88.77,88.92,697960.0
2019-08-14 10:45:00,88.94,88.96,88.7,88.8,714120.0,88.94,88.96,88.7,88.8,714120.0
2019-08-14 10:50:00,88.78,88.81,88.7,88.8,275200.0,88.78,88.81,88.7,88.8,275200.0
2019-08-14 10:55:00,88.78,88.92,88.66,88.7,573820.0,88.78,88.92,88.66,88.7,573820.0
2019-08-14 11:00:00,88.68,88.8,88.64,88.66,653900.0,88.68,88.8,88.64,88.66,653900.0
2019-08-14 11:05:00,88.67,88.7,88.56,88.56,571580.0,88.67,88.7,88.56,88.56,571580.0
2019-08-14 11:10:00,88.56,88.58,88.4,88.41,709820.0,88.56,88.58,88.4,88.41,709820.0
2019-08-14 11:15:00,88.42,88.52,88.33,88.47,677400.0,88.42,88.52,88.33,88.47,677400.0
2019-08-14 11:20:00,88.46,88.65,88.46,88.57,568200.0,88.46,88.65,88.46,88.57,568200.0
2019-08-14 11:25:00,88.59,88.62,88.46,88.54,407760.0,88.59,88.62,88.46,88.54,407760.0
2019-08-14 11:30:00,88.53,88.71,88.5,88.68,444020.0,88.53,88.71,88.5,88.68,444020.0
2019-08-14 11:35:00,88.68,88.68,88.51,88.56,350420.0,88.68,88.68,88.51,88.56,350420.0
2019-08-14 11:40:00,88.58,88.58,88.34,88.39,438880.0,88.58,88.58,88.34,88.39,438880.0
2019-08-14 11:45:00,88.38,88.38,88.15,88.32,731800.0,88.38,88.38,88.15,88.32,731800.0
2019-08-14 11:50:00,88.31,88.43,88.28,88.38,307500.0,88.31,88.43,88.28,88.38,307500.0
2019-08-14 11:55:00,88.33,88.36,88.26,88.3,291680.0,88.33,88.36,88.26,88.3,291680.0
2019-08-14 12:00:00,88.29,88.29,87.96,88.02,929620.0,88.29,88.29,87.96,88.02,929620.0
2019-08-14 12:05:00,88.0,88.17,88.0,88.04,503700.0,88.0,88.17,88.0,88.04,503700.0
2019-08-14 12:10:00,88.02,88.26,87.99,88.25,584440.0,88.02,88.26,87.99,88.25,584440.0
2019-08-14 12:15:00,88.26,88.35,88.18,88.22,525660.0,88.26,88.35,88.18,88.22,525660.0
2019-08-14 12:20:00,88.24,88.33,88.06,88.15,301360.0,88.24,88.33,88.06,88.15,301360.0
2019-08-14 12:25:00,88.14,88.31,88.06,88.24,526300.0,88.14,88.31,88.06,88.24,526300.0
2019-08-14 12:30:00,88.25,88.44,88.25,88.33,363180.0,88.25,88.44,88.25,88.33,363180.0
2019-08-14 12:35:00,88.34,88.42,88.19,88.21,212520.0,88.34,88.42,88.19,88.21,212520.0
2019-08-14 12:40:00,88.23,88.25,88.08,88.2,197520.0,88.23,88.25,88.08,88.2,197520.0
2019-08-14 12:45:00,88.17,88.24,88.01,88.04,263900.0,88.17,88.24,88.01,88.04,263900.0
2019-08-14 12:50:00,88.01,88.13,87.95,88.03,408700.0,88.01,88.13,87.95,88.03,408700.0
2019-08-14 12:55:00,88.0,88.0,87.86,87.95,480720.0,88.0,88.0,87.86,87.95,480720.0
2019-08-14 13:00:00,87.94,88.11,87.86,88.07,364440.0,87.94,88.11,87.86,88.07,364440.0
2019-08-14 13:05:00,88.01,88.06,87.94,88.06,243260.0,88.01,88.06,87.94,88.06,243260.0
2019-08-14 13:10:00,88.06,88.17,88.0,88.17,270780.0,88.06,88.17,88.0,88.17,270780.0
2019-08-14 13:15:00,88.15,88.23,88.04,88.07,338980.0,88.15,88.23,88.04,88.07,338980.0
2019-08-14 13:20:00,88.09,88.28,88.08,88.25,389360.0,88.09,88.28,88.08,88.25,389360.0
2019-08-14 13:25:00,88.28,88.52,88.27,88.33,462140.0,88.28,88.52,88.27,88.33,462140.0
2019-08-14 13:30:00,88.31,88.45,88.31,88.42,293440.0,88.31,88.45,88.31,88.42,293440.0
2019-08-14 13:35:00,88.43,88.6,88.4,88.51,513520.0,88.43,88.6,88.4,88.51,513520.0
2019-08-14 13:40:00,88.47,88.65,88.47,88.58,406560.0,88.47,88.65,88.47,88.58,406560.0
2019-08-14 13:45:00,88.57,88.57,88.42,88.46,247640.0,88.57,88.57,88.42,88.46,247640.0
2019-08-14 13:50:00,88.46,88.54,88.36,88.41,176100.0,88.46,88.54,88.36,88.41,176100.0
2019-08-14 13:55:00,88.42,88.47,88.29,88.35,310220.0,88.42,88.47,88.29,88.35,310220.0
2019-08-14 14:00:00,88.35,88.4,88.18,88.18,429020.0,88.35,88.4,88.18,88.18,429020.0
2019-08-14 14:05:00,88.2,88.3,88.11,88.28,260760.0,88.2,88.3,88.11,88.28,260760.0
2019-08-14 14:10:00,88.31,88.41,88.27,88.32,281940.0,88.31,88.41,88.27,88.32,281940.0
2019-08-14 14:15:00,88.34,88.5,88.33,88.37,315380.0,88.34,88.5,88.33,88.37,315380.0
2019-08-14 14:20:00,88.35,88.35,88.19,88.25,425840.0,88.35,88.35,88.19,88.25,425840.0
2019-08-14 14:25:00,88.22,88.31,88.15,88.2,256300.0,88.22,88.31,88.15,88.2,256300.0
2019-08-14 14:30:00,88.21,88.29,88.11,88.26,287040.0,88.21,88.29,88.11,88.26,287040.0
2019-08-14 14:35:00,88.25,88.31,88.02,88.04,409480.0,88.25,88.31,88.02,88.04,409480.0
2019-08-14 14:40:00,88.03,88.1,87.97,88.09,459280.0,88.03,88.1,87.97,88.09,459280.0
2019-08-14 14:45:00,88.1,88.17,88.01,88.11,237060.0,88.1,88.17,88.01,88.11,237060.0
2019-08-14 14:50:00,88.08,88.27,88.07,88.22,298200.0,88.08,88.27,88.07,88.22,298200.0
2019-08-14 14:55:00,88.22,88.31,88.2,88.22,199080.0,88.22,88.31,88.2,88.22,199080.0
2019-08-14 15:00:00,88.2,88.53,88.15,88.48,408240.0,88.2,88.53,88.15,88.48,408240.0
2019-08-14 15:05:00,88.47,88.5,88.36,88.4,280920.0,88.47,88.5,88.36,88.4,280920.0
2019-08-14 15:10:00,88.4,88.53,88.3,88.31,375700.0,88.4,88.53,88.3,88.31,375700.0
2019-08-14 15:15:00,88.31,88.35,88.17,88.22,451880.0,88.31,88.35,88.17,88.22,451880.0
2019-08-14 15:20:00,88.19,88.23,88.12,88.19,597260.0,88.19,88.23,88.12,88.19,597260.0
2019-08-14 15:25:00,88.19,88.53,88.18,88.37,713260.0,88.19,88.53,88.18,88.37,713260.0
2019-08-14 15:30:00,88.34,88.34,88.07,88.3,558480.0,88.34,88.34,88.07,88.3,558480.0
2019-08-14 15:35:00,88.3,88.43,88.23,88.4,430680.0,88.3,88.43,88.23,88.4,430680.0
2019-08-14 15:40:00,88.38,88.41,88.15,88.24,496980.0,88.38,88.41,88.15,88.24,496980.0
2019-08-14 15:45:00,88.26,88.33,88.12,88.12,470160.0,88.26,88.33,88.12,88.12,470160.0
2019-08-14 15:50:00,88.13,88.45,88.1,88.4,1003560.0,88.13,88.45,88.1,88.4,1003560.0
2019-08-14 15:55:00,88.36,88.42,88.1,88.15,1684060.0,88.36,88.42,88.1,88.15,1684060.0
2019-08-15 09:30:00,89.05,89.4,88.86,89.11,3946860.0,89.05,89.4,88.86,89.11,3946860.0
2019-08-15 09:35:00,89.14,89.17,88.55,88.55,1116860.0,89.14,89.17,88.55,88.55,1116860.0
2019-08-15 09:40:00,88.55,88.78,88.3,88.56,1501740.0,88.55,88.78,88.3,88.56,1501740.0
2019-08-15 09:45:00,88.54,88.79,88.37,88.6,1041160.0,88.54,88.79,88.37,88.6,1041160.0
2019-08-15 09:50:00,88.6,88.72,88.37,88.59,850840.0,88.6,88.72,88.37,88.59,850840.0
2019-08-15 09:55:00,88.56,88.79,88.45,88.69,977360.0,88.56,88.79,88.45,88.69,977360.0
2019-08-15 10:00:00,88.67,88.93,88.49,88.74,1204120.0,88.67,88.93,88.49,88.74,1204120.0
2019-08-15 10:05:00,88.7,88.86,88.65,88.82,827240.0,88.7,88.86,88.65,88.82,827240.0
2019-08-15 10:10:00,88.8,89.03,88.78,88.82,776640.0,88.8,89.03,88.78,88.82,776640.0
2019-08-15 10:15:00,88.85,88.97,88.7,88.89,696720.0,88.85,88.97,88.7,88.89,696720.0
2019-08-15 10:20:00,88.89,88.97,88.75,88.92,602940.0,88.89,88.97,88.75,88.92,602940.0
2019-08-15 10:25:00,88.91,89.1,88.89,88.9,643120.0,88.91,89.1,88.89,88.9,643120.0
2019-08-15 10:30:00,88.85,89.07,88.77,89.07,807280.0,88.85,89.07,88.77,89.07,807280.0
2019-08-15 10:35:00,89.07,89.15,88.97,88.98,491200.0,89.07,89.15,88.97,88.98,491200.0
2019-08-15 10:40:00,88.96,88.99,88.8,88.98,548360.0,88.96,88.99,88.8,88.98,548360.0
2019-08-15 10:45:00,88.98,89.1,88.83,88.86,432440.0,88.98,89.1,88.83,88.86,432440.0
2019-08-15 10:50:00,88.86,89.04,88.82,88.99,402540.0,88.86,89.04,88.82,88.99,402540.0
2019-08-15 10:55:00,88.98,89.0,88.84,88.85,402460.0,88.98,89.0,88.84,88.85,402460.0
2019-08-15 11:00:00,88.81,88.84,88.7,88.74,410740.0,88.81,88.84,88.7,88.74,410740.0
2019-08-15 11:05:00,88.76,88.78,88.5,88.58,534660.0,88.76,88.78,88.5,88.58,534660.0
2019-08-15 11:10:00,88.58,88.6,88.41,88.57,679400.0,88.58,88.6,88.41,88.57,679400.0
2019-08-15 11:15:00,88.53,88.59,88.42,88.46,319440.0,88.53,88.59,88.42,88.46,319440.0
2019-08-15 11:20:00,88.41,88.54,88.21,88.47,602900.0,88.41,88.54,88.21,88.47,602900.0
2019-08-15 11:25:00,88.47,88.67,88.45,88.6,463560.0,88.47,88.67,88.45,88.6,463560.0
2019-08-15 11:30:00,88.63,88.73,88.6,88.6,264500.0,88.63,88.73,88.6,88.6,264500.0
2019-08-15 11:35:00,88.63,88.82,88.61,88.82,392140.0,88.63,88.82,88.61,88.82,392140.0
2019-08-15 11:40:00,88.82,88.82,88.63,88.67,185680.0,88.82,88.82,88.63,88.67,185680.0
2019-08-15 11:45:00,88.66,88.78,88.63,88.65,157800.0,88.66,88.78,88.63,88.65,157800.0
2019-08-15 11:50:00,88.74,88.74,88.63,88.7,191700.0,88.74,88.74,88.63,88.7,191700.0
2019-08-15 11:55:00,88.73,88.95,88.71,88.91,296500.0,88.73,88.95,88.71,88.91,296500.0
2019-08-15 12:00:00,88.91,88.99,88.83,88.96,338500.0,88.91,88.99,88.83,88.96,338500.0
2019-08-15 12:05:00,88.97,89.12,88.96,88.98,547800.0,88.97,89.12,88.96,88.98,547800.0
2019-08-15 12:10:00,88.98,89.03,88.94,88.96,229040.0,88.98,89.03,88.94,88.96,229040.0
2019-08-15 12:15:00,88.96,89.0,88.87,88.93,323900.0,88.96,89.0,88.87,88.93,323900.0
2019-08-15 12:20:00,88.97,89.0,88.8,88.83,309760.0,88.97,89.0,88.8,88.83,309760.0
2019-08-15 12:25:00,88.85,88.87,88.78,88.79,125660.0,88.85,88.87,88.78,88.79,125660.0
2019-08-15 12:30:00,88.83,88.9,88.81,88.84,144660.0,88.83,88.9,88.81,88.84,144660.0
2019-08-15 12:35:00,88.87,88.94,88.75,88.79,159540.0,88.87,88.94,88.75,88.79,159540.0
2019-08-15 12:40:00,88.78,88.78,88.7,88.78,121260.0,88.78,88.78,88.7,88.78,121260.0
2019-08-15 12:45:00,88.76,88.78,88.65,88.71,114700.0,88.76,88.78,88.65,88.71,114700.0
2019-08-15 12:50:00,88.73,88.78,88.66,88.7,140940.0,88.73,88.78,88.66,88.7,140940.0
2019-08-15 12:55:00,88.7,88.83,88.65,88.8,105640.0,88.7,88.83,88.65,88.8,105640.0
2019-08-15 13:00:00,88.75,88.89,88.75,88.86,125340.0,88.75,88.89,88.75,88.86,125340.0
2019-08-15 13:05:00,88.83,88.92,88.8,88.88,87100.0,88.83,88.92,88.8,88.88,87100.0
2019-08-15 13:10:00,88.85,88.88,88.79,88.79,168080.0,88.85,88.88,88.79,88.79,168080.0
2019-08-15 13:15:00,88.84,88.92,88.8,88.89,110240.0,88.84,88.92,88.8,88.89,110240.0
2019-08-15 13:20:00,88.9,88.94,88.83,88.83,150220.0,88.9,88.94,88.83,88.83,150220.0
2019-08-15 13:25:00,88.84,88.85,88.65,88.71,137520.0,88.84,88.85,88.65,88.71,137520.0
2019-08-15 13:30:00,88.71,88.78,88.71,88.77,42000.0,88.71,88.78,88.71,88.77,42000.0
2019-08-15 13:35:00,88.76,88.76,88.54,88.58,232040.0,88.76,88.76,88.54,88.58,232040.0
2019-08-15 13:40:00,88.6,88.65,88.39,88.48,247220.0,88.6,88.65,88.39,88.48,247220.0
2019-08-15 13:45:00,88.44,88.53,88.32,88.42,311660.0,88.44,88.53,88.32,88.42,311660.0
2019-08-15 13:50:00,88.45,88.47,88.15,88.25,460880.0,88.45,88.47,88.15,88.25,460880.0
2019-08-15 13:55:00,88.27,88.34,88.16,88.25,268940.0,88.27,88.34,88.16,88.25,268940.0
2019-08-15 14:00:00,88.2,88.39,88.11,88.15,352680.0,88.2,88.39,88.11,88.15,352680.0
2019-08-15 14:05:00,88.11,88.39,88.1,88.29,350060.0,88.11,88.39,88.1,88.29,350060.0
2019-08-15 14:10:00,88.35,88.59,88.34,88.49,433880.0,88.35,88.59,88.34,88.49,433880.0
2019-08-15 14:15:00,88.5,88.53,88.38,88.41,203640.0,88.5,88.53,88.38,88.41,203640.0
2019-08-15 14:20:00,88.41,88.62,88.39,88.55,267640.0,88.41,88.62,88.39,88.55,267640.0
2019-08-15 14:25:00,88.54,88.64,88.52,88.56,181880.0,88.54,88.64,88.52,88.56,181880.0
2019-08-15 14:30:00,88.57,88.58,88.37,88.54,222360.0,88.57,88.58,88.37,88.54,222360.0
2019-08-15 14:35:00,88.55,88.58,88.37,88.43,164940.0,88.55,88.58,88.37,88.43,164940.0
2019-08-15 14:40:00,88.47,88.58,88.45,88.57,127100.0,88.47,88.58,88.45,88.57,127100.0
2019-08-15 14:45:00,88.6,88.66,88.55,88.58,133740.0,88.6,88.66,88.55,88.58,133740.0
2019-08-15 14:50:00,88.57,88.6,88.38,88.54,157060.0,88.57,88.6,88.38,88.54,157060.0
2019-08-15 14:55:00,88.57,88.6,88.5,88.55,134320.0,88.57,88.6,88.5,88.55,134320.0
2019-08-15 15:00:00,88.57,88.9,88.57,88.82,487560.0,88.57,88.9,88.57,88.82,487560.0
2019-08-15 15:05:00,88.84,88.89,88.76,88.85,272340.0,88.84,88.89,88.76,88.85,272340.0
2019-08-15 15:10:00,88.84,88.85,88.7,88.8,318200.0,88.84,88.85,88.7,88.8,318200.0
2019-08-15 15:15:00,88.77,88.77,88.67,88.74,167780.0,88.77,88.77,88.67,88.74,167780.0
2019-08-15 15:20:00,88.75,88.84,88.75,88.8,226780.0,88.75,88.84,88.75,88.8,226780.0
2019-08-15 15:25:00,88.8,88.88,88.73,88.73,230700.0,88.8,88.88,88.73,88.73,230700.0
2019-08-15 15:30:00,88.71,88.87,88.7,88.8,418360.0,88.71,88.87,88.7,88.8,418360.0
2019-08-15 15:35:00,88.8,88.82,88.75,88.75,220420.0,88.8,88.82,88.75,88.75,220420.0
2019-08-15 15:40:00,88.77,88.86,88.7,88.84,559140.0,88.77,88.86,88.7,88.84,559140.0
2019-08-15 15:45:00,88.85,89.01,88.8,88.98,702920.0,88.85,89.01,88.8,88.98,702920.0
2019-08-15 15:50:00,88.98,89.04,88.91,88.97,781520.0,88.98,89.04,88.91,88.97,781520.0
2019-08-15 15:55:00,88.94,88.97,88.75,88.77,1057160.0,88.94,88.97,88.75,88.77,1057160.0
2019-08-16 09:30:00,89.7,89.75,89.54,89.59,3638540.0,89.7,89.75,89.54,89.59,3638540.0
2019-08-16 09:35:00,89.59,89.75,89.46,89.5,977180.0,89.59,89.75,89.46,89.5,977180.0
2019-08-16 09:40:00,89.5,89.66,89.45,89.45,574460.0,89.5,89.66,89.45,89.45,574460.0
2019-08-16 09:45:00,89.45,89.61,89.4,89.42,528480.0,89.45,89.61,89.4,89.42,528480.0
2019-08-16 09:50:00,89.41,89.51,89.35,89.44,459920.0,89.41,89.51,89.35,89.44,459920.0
2019-08-16 09:55:00,89.45,89.46,89.27,89.35,669800.0,89.45,89.46,89.27,89.35,669800.0
2019-08-16 10:00:00,89.33,89.59,89.33,89.59,692260.0,89.33,89.59,89.33,89.59,692260.0
2019-08-16 10:05:00,89.6,89.62,89.43,89.49,390640.0,89.6,89.62,89.43,89.49,390640.0
2019-08-16 10:10:00,89.49,89.5,89.34,89.42,418360.0,89.49,89.5,89.34,89.42,418360.0
2019-08-16 10:15:00,89.42,89.42,89.23,89.28,423800.0,89.42,89.42,89.23,89.28,423800.0
2019-08-16 10:20:00,89.27,89.71,89.24,89.58,1219100.0,89.27,89.71,89.24,89.58,1219100.0
2019-08-16 10:25:00,89.62,89.65,89.37,89.4,577060.0,89.62,89.65,89.37,89.4,577060.0
2019-08-16 10:30:00,89.45,89.51,89.37,89.43,468100.0,89.45,89.51,89.37,89.43,468100.0
2019-08-16 10:35:00,89.44,89.67,89.44,89.6,523260.0,89.44,89.67,89.44,89.6,523260.0
2019-08-16 10:40:00,89.57,89.72,89.56,89.63,670700.0,89.57,89.72,89.56,89.63,670700.0
2019-08-16 10:45:00,89.6,89.85,89.6,89.71,505240.0,89.6,89.85,89.6,89.71,505240.0
2019-08-16 10:50:00,89.72,89.88,89.69,89.82,562240.0,89.72,89.88,89.69,89.82,562240.0
2019-08-16 10:55:00,89.85,89.99,89.85,89.95,772480.0,89.85,89.99,89.85,89.95,772480.0
2019-08-16 11:00:00,89.94,90.06,89.92,89.98,648640.0,89.94,90.06,89.92,89.98,648640.0
2019-08-16 11:05:00,89.97,89.99,89.87,89.87,403760.0,89.97,89.99,89.87,89.87,403760.0
2019-08-16 11:10:00,89.88,89.92,89.83,89.9,244020.0,89.88,89.92,89.83,89.9,244020.0
2019-08-16 11:15:00,89.88,89.88,89.7,89.78,406520.0,89.88,89.88,89.7,89.78,406520.0
2019-08-16 11:20:00,89.78,89.91,89.78,89.86,195080.0,89.78,89.91,89.78,89.86,195080.0
2019-08-16 11:25:00,89.89,89.89,89.77,89.8,204300.0,89.89,89.89,89.77,89.8,204300.0
2019-08-16 11:30:00,89.81,89.81,89.65,89.75,291580.0,89.81,89.81,89.65,89.75,291580.0
2019-08-16 11:35:00,89.75,89.8,89.7,89.71,127720.0,89.75,89.8,89.7,89.71,127720.0
2019-08-16 11:40:00,89.72,89.8,89.67,89.73,146840.0,89.72,89.8,89.67,89.73,146840.0
2019-08-16 11:45:00,89.75,89.87,89.71,89.87,220580.0,89.75,89.87,89.71,89.87,220580.0
2019-08-16 11:50:00,89.86,89.96,89.85,89.89,409520.0,89.86,89.96,89.85,89.89,409520.0
2019-08-16 11:55:00,89.91,89.95,89.87,89.87,175700.0,89.91,89.95,89.87,89.87,175700.0
2019-08-16 12:00:00,89.89,89.91,89.8,89.82,206560.0,89.89,89.91,89.8,89.82,206560.0
2019-08-16 12:05:00,89.83,89.88,89.82,89.85,65580.0,89.83,89.88,89.82,89.85,65580.0
2019-08-16 12:10:00,89.88,89.9,89.84,89.89,121900.0,89.88,89.9,89.84,89.89,121900.0
2019-08-16 12:15:00,89.87,89.91,89.74,89.81,275920.0,89.87,89.91,89.74,89.81,275920.0
2019-08-16 12:20:00,89.82,89.84,89.78,89.82,138780.0,89.82,89.84,89.78,89.82,138780.0
2019-08-16 12:25:00,89.83,89.91,89.82,89.9,84320.0,89.83,89.91,89.82,89.9,84320.0
2019-08-16 12:30:00,89.88,89.94,89.85,89.93,260420.0,89.88,89.94,89.85,89.93,260420.0
2019-08-16 12:35:00,89.94,89.99,89.92,89.94,246140.0,89.94,89.99,89.92,89.94,246140.0
2019-08-16 12:40:00,89.93,89.97,89.9,89.95,60140.0,89.93,89.97,89.9,89.95,60140.0
2019-08-16 12:45:00,89.97,90.0,89.96,89.96,261160.0,89.97,90.0,89.96,89.96,261160.0
2019-08-16 12:50:00,89.98,90.0,89.87,89.87,152900.0,89.98,90.0,89.87,89.87,152900.0
2019-08-16 12:55:00,89.9,89.93,89.88,89.92,119500.0,89.9,89.93,89.88,89.92,119500.0
2019-08-16 13:00:00,89.93,89.98,89.92,89.94,131640.0,89.93,89.98,89.92,89.94,131640.0
2019-08-16 13:05:00,89.95,90.03,89.93,90.03,329200.0,89.95,90.03,89.93,90.03,329200.0
2019-08-16 13:10:00,90.01,90.09,89.95,90.06,297400.0,90.01,90.09,89.95,90.06,297400.0
2019-08-16 13:15:00,90.07,90.09,90.02,90.07,206140.0,90.07,90.09,90.02,90.07,206140.0
2019-08-16 13:20:00,90.07,90.12,90.05,90.09,217800.0,90.07,90.12,90.05,90.09,217800.0
2019-08-16 13:25:00,90.09,90.1,90.03,90.07,142480.0,90.09,90.1,90.03,90.07,142480.0
2019-08-16 13:30:00,90.05,90.11,90.04,90.07,195100.0,90.05,90.11,90.04,90.07,195100.0
2019-08-16 13:35:00,90.07,90.11,90.04,90.08,153140.0,90.07,90.11,90.04,90.08,153140.0
2019-08-16 13:40:00,90.08,90.15,90.07,90.07,252380.0,90.08,90.15,90.07,90.07,252380.0
2019-08-16 13:45:00,90.05,90.05,90.01,90.01,197280.0,90.05,90.05,90.01,90.01,197280.0
2019-08-16 13:50:00,90.02,90.07,90.01,90.06,102940.0,90.02,90.07,90.01,90.06,102940.0
2019-08-16 13:55:00,90.04,90.08,90.03,90.05,122340.0,90.04,90.08,90.03,90.05,122340.0
2019-08-16 14:00:00,90.08,90.08,90.01,90.01,82580.0,90.08,90.08,90.01,90.01,82580.0
2019-08-16 14:05:00,90.02,90.03,89.97,89.97,195840.0,90.02,90.03,89.97,89.97,195840.0
2019-08-16 14:10:00,89.96,90.01,89.96,90.01,152220.0,89.96,90.01,89.96,90.01,152220.0
2019-08-16 14:15:00,90.02,90.02,89.96,89.97,198280.0,90.02,90.02,89.96,89.97,198280.0
2019-08-16 14:20:00,89.96,89.98,89.93,89.93,163500.0,89.96,89.98,89.93,89.93,163500.0
2019-08-16 14:25:00,89.93,89.95,89.89,89.92,119960.0,89.93,89.95,89.89,89.92,119960.0
2019-08-16 14:30:00,89.92,89.97,89.92,89.97,114800.0,89.92,89.97,89.92,89.97,114800.0
2019-08-16 14:35:00,89.97,90.0,89.81,89.82,221980.0,89.97,90.0,89.81,89.82,221980.0
2019-08-16 14:40:00,89.85,89.88,89.81,89.84,93780.0,89.85,89.88,89.81,89.84,93780.0
2019-08-16 14:45:00,89.86,89.9,89.81,89.89,138020.0,89.86,89.9,89.81,89.89,138020.0
2019-08-16 14:50:00,89.91,89.91,89.86,89.88,141600.0,89.91,89.91,89.86,89.88,141600.0
2019-08-16 14:55:00,89.89,89.93,89.88,89.91,101760.0,89.89,89.93,89.88,89.91,101760.0
2019-08-16 15:00:00,89.91,89.98,89.91,89.96,175220.0,89.91,89.98,89.91,89.96,175220.0
2019-08-16 15:05:00,89.96,90.0,89.96,89.98,200180.0,89.96,90.0,89.96,89.98,200180.0
2019-08-16 15:10:00,89.95,89.97,89.89,89.93,245260.0,89.95,89.97,89.89,89.93,245260.0
2019-08-16 15:15:00,89.92,89.92,89.85,89.88,212620.0,89.92,89.92,89.85,89.88,212620.0
2019-08-16 15:20:00,89.88,89.89,89.78,89.78,419740.0,89.88,89.89,89.78,89.78,419740.0
2019-08-16 15:25:00,89.77,89.81,89.74,89.78,256720.0,89.77,89.81,89.74,89.78,256720.0
2019-08-16 15:30:00,89.76,89.76,89.67,89.68,404900.0,89.76,89.76,89.67,89.68,404900.0
2019-08-16 15:35:00,89.68,89.74,89.64,89.72,344560.0,89.68,89.74,89.64,89.72,344560.0
2019-08-16 15:40:00,89.72,89.84,89.71,89.81,445560.0,89.72,89.84,89.71,89.81,445560.0
2019-08-16 15:45:00,89.79,89.8,89.71,89.74,286320.0,89.79,89.8,89.71,89.74,286320.0
2019-08-16 15:50:00,89.74,89.81,89.68,89.74,737560.0,89.74,89.81,89.68,89.74,737560.0
2019-08-16 15:55:00,89.73,89.84,89.58,89.59,1930500.0,89.73,89.84,89.58,89.59,1930500.0
2019-08-19 09:30:00,90.91,91.12,90.85,91.11,2411940.0,90.91,91.12,90.85,91.11,2411940.0
2019-08-19 09:35:00,91.12,91.3,91.09,91.17,1313540.0,91.12,91.3,91.09,91.17,1313540.0
2019-08-19 09:40:00,91.18,91.3,91.17,91.2,745380.0,91.18,91.3,91.17,91.2,745380.0
2019-08-19 09:45:00,91.23,91.24,91.07,91.1,619300.0,91.23,91.24,91.07,91.1,619300.0
2019-08-19 09:50:00,91.07,91.08,90.88,91.07,738640.0,91.07,91.08,90.88,91.07,738640.0
2019-08-19 09:55:00,91.06,91.09,90.88,90.95,443860.0,91.06,91.09,90.88,90.95,443860.0
2019-08-19 10:00:00,90.94,90.99,90.77,90.94,658600.0,90.94,90.99,90.77,90.94,658600.0
2019-08-19 10:05:00,90.91,90.95,90.79,90.8,530020.0,90.91,90.95,90.79,90.8,530020.0
2019-08-19 10:10:00,90.8,90.81,90.66,90.66,512360.0,90.8,90.81,90.66,90.66,512360.0
2019-08-19 10:15:00,90.66,90.8,90.63,90.8,295080.0,90.66,90.8,90.63,90.8,295080.0
2019-08-19 10:20:00,90.78,90.79,90.65,90.7,183040.0,90.78,90.79,90.65,90.7,183040.0
2019-08-19 10:25:00,90.67,90.83,90.67,90.8,275280.0,90.67,90.83,90.67,90.8,275280.0
2019-08-19 10:30:00,90.8,90.85,90.76,90.81,235100.0,90.8,90.85,90.76,90.81,235100.0
2019-08-19 10:35:00,90.81,90.83,90.74,90.82,231680.0,90.81,90.83,90.74,90.82,231680.0
2019-08-19 10:40:00,90.82,90.9,90.81,90.89,223160.0,90.82,90.9,90.81,90.89,223160.0
2019-08-19 10:45:00,90.88,90.97,90.78,90.96,315760.0,90.88,90.97,90.78,90.96,315760.0
2019-08-19 10:50:00,90.95,91.04,90.92,91.04,245380.0,90.95,91.04,90.92,91.04,245380.0
2019-08-19 10:55:00,91.04,91.15,90.98,91.06,799200.0,91.04,91.15,90.98,91.06,799200.0
2019-08-19 11:00:00,91.07,91.17,91.06,91.16,422240.0,91.07,91.17,91.06,91.16,422240.0
2019-08-19 11:05:00,91.15,91.17,91.07,91.09,207680.0,91.15,91.17,91.07,91.09,207680.0
2019-08-19 11:10:00,91.08,91.15,91.07,91.07,176880.0,91.08,91.15,91.07,91.07,176880.0
2019-08-19 11:15:00,91.06,91.19,91.02,91.1,272880.0,91.06,91.19,91.02,91.1,272880.0
2019-08-19 11:20:00,91.09,91.19,91.05,91.14,475760.0,91.09,91.19,91.05,91.14,475760.0
2019-08-19 11:25:00,91.14,91.17,91.08,91.11,137160.0,91.14,91.17,91.08,91.11,137160.0
2019-08-19 11:30:00,91.11,91.16,91.06,91.16,181400.0,91.11,91.16,91.06,91.16,181400.0
2019-08-19 11:35:00,91.16,91.21,91.15,91.19,268560.0,91.16,91.21,91.15,91.19,268560.0
2019-08-19 11:40:00,91.2,91.23,91.16,91.22,259440.0,91.2,91.23,91.16,91.22,259440.0
2019-08-19 11:45:00,91.22,91.25,91.17,91.19,243700.0,91.22,91.25,91.17,91.19,243700.0
2019-08-19 11:50:00,91.2,91.24,91.1,91.17,426240.0,91.2,91.24,91.1,91.17,426240.0
2019-08-19 11:55:00,91.19,91.22,91.16,91.19,148940.0,91.19,91.22,91.16,91.19,148940.0
2019-08-19 12:00:00,91.19,91.19,91.1,91.18,133060.0,91.19,91.19,91.1,91.18,133060.0
2019-08-19 12:05:00,91.16,91.22,91.11,91.2,317560.0,91.16,91.22,91.11,91.2,317560.0
2019-08-19 12:10:00,91.21,91.21,91.15,91.16,218500.0,91.21,91.21,91.15,91.16,218500.0
2019-08-19 12:15:00,91.16,91.17,91.08,91.12,151780.0,91.16,91.17,91.08,91.12,151780.0
2019-08-19 12:20:00,91.11,91.14,91.09,91.13,128660.0,91.11,91.14,91.09,91.13,128660.0
2019-08-19 12:25:00,91.12,91.12,91.04,91.08,95860.0,91.12,91.12,91.04,91.08,95860.0
2019-08-19 12:30:00,91.07,91.1,91.07,91.08,97240.0,91.07,91.1,91.07,91.08,97240.0
2019-08-19 12:35:00,91.07,91.12,91.06,91.1,136460.0,91.07,91.12,91.06,91.1,136460.0
2019-08-19 12:40:00,91.11,91.13,91.06,91.13,75120.0,91.11,91.13,91.06,91.13,75120.0
2019-08-19 12:45:00,91.13,91.2,91.12,91.19,337820.0,91.13,91.2,91.12,91.19,337820.0
2019-08-19 12:50:00,91.2,91.22,91.17,91.19,289640.0,91.2,91.22,91.17,91.19,289640.0
2019-08-19 12:55:00,91.19,91.21,91.16,91.18,140120.0,91.19,91.21,91.16,91.18,140120.0
2019-08-19 13:00:00,91.19,91.2,91.16,91.18,119140.0,91.19,91.2,91.16,91.18,119140.0
2019-08-19 13:05:00,91.19,91.21,91.16,91.2,122340.0,91.19,91.21,91.16,91.2,122340.0
2019-08-19 13:10:00,91.2,91.2,91.16,91.19,119760.0,91.2,91.2,91.16,91.19,119760.0
2019-08-19 13:15:00,91.17,91.22,91.17,91.21,102200.0,91.17,91.22,91.17,91.21,102200.0
2019-08-19 13:20:00,91.22,91.24,91.19,91.19,129600.0,91.22,91.24,91.19,91.19,129600.0
2019-08-19 13:25:00,91.2,91.22,91.17,91.2,95680.0,91.2,91.22,91.17,91.2,95680.0
2019-08-19 13:30:00,91.21,91.22,91.14,91.15,167920.0,91.21,91.22,91.14,91.15,167920.0
2019-08-19 13:35:00,91.14,91.18,91.14,91.18,68320.0,91.14,91.18,91.14,91.18,68320.0
2019-08-19 13:40:00,91.16,91.21,91.14,91.14,257600.0,91.16,91.21,91.14,91.14,257600.0
2019-08-19 13:45:00,91.14,91.19,91.13,91.18,83580.0,91.14,91.19,91.13,91.18,83580.0
2019-08-19 13:50:00,91.17,91.21,91.16,91.17,137360.0,91.17,91.21,91.16,91.17,137360.0
2019-08-19 13:55:00,91.17,91.18,91.16,91.18,55020.0,91.17,91.18,91.16,91.18,55020.0
2019-08-19 14:00:00,91.18,91.18,91.12,91.17,154240.0,91.18,91.18,91.12,91.17,154240.0
2019-08-19 14:05:00,91.16,91.18,91.14,91.16,59000.0,91.16,91.18,91.14,91.16,59000.0
2019-08-19 14:10:00,91.14,91.17,91.08,91.1,207000.0,91.14,91.17,91.08,91.1,207000.0
2019-08-19 14:15:00,91.09,91.11,91.05,91.07,88220.0,91.09,91.11,91.05,91.07,88220.0
2019-08-19 14:20:00,91.06,91.07,90.98,91.01,242860.0,91.06,91.07,90.98,91.01,242860.0
2019-08-19 14:25:00,91.0,91.02,90.91,91.02,250640.0,91.0,91.02,90.91,91.02,250640.0
2019-08-19 14:30:00,91.01,91.02,90.88,90.93,244320.0,91.01,91.02,90.88,90.93,244320.0
2019-08-19 14:35:00,90.92,90.97,90.9,90.92,172640.0,90.92,90.97,90.9,90.92,172640.0
2019-08-19 14:40:00,90.91,90.97,90.91,90.94,92360.0,90.91,90.97,90.91,90.94,92360.0
2019-08-19 14:45:00,90.96,90.97,90.94,90.95,92480.0,90.96,90.97,90.94,90.95,92480.0
2019-08-19 14:50:00,90.95,91.0,90.94,90.96,109740.0,90.95,91.0,90.94,90.96,109740.0
2019-08-19 14:55:00,90.95,90.98,90.91,90.92,144320.0,90.95,90.98,90.91,90.92,144320.0
2019-08-19 15:00:00,90.93,90.97,90.83,90.88,215140.0,90.93,90.97,90.83,90.88,215140.0
2019-08-19 15:05:00,90.87,90.87,90.78,90.82,178060.0,90.87,90.87,90.78,90.82,178060.0
2019-08-19 15:10:00,90.83,90.85,90.79,90.85,94400.0,90.83,90.85,90.79,90.85,94400.0
2019-08-19 15:15:00,90.83,90.83,90.69,90.74,456000.0,90.83,90.83,90.69,90.74,456000.0
2019-08-19 15:20:00,90.78,90.83,90.73,90.83,146320.0,90.78,90.83,90.73,90.83,146320.0
2019-08-19 15:25:00,90.82,90.88,90.82,90.86,207240.0,90.82,90.88,90.82,90.86,207240.0
2019-08-19 15:30:00,90.85,90.87,90.82,90.84,217340.0,90.85,90.87,90.82,90.84,217340.0
2019-08-19 15:35:00,90.84,90.95,90.81,90.91,363840.0,90.84,90.95,90.81,90.91,363840.0
2019-08-19 15:40:00,90.9,90.95,90.86,90.95,381720.0,90.9,90.95,90.86,90.95,381720.0
2019-08-19 15:45:00,90.93,90.98,90.89,90.96,592160.0,90.93,90.98,90.89,90.96,592160.0
2019-08-19 15:50:00,90.97,91.0,90.87,90.89,558400.0,90.97,91.0,90.87,90.89,558400.0
2019-08-19 15:55:00,90.9,90.95,90.77,90.81,927840.0,90.9,90.95,90.77,90.81,927840.0
2019-08-20 09:30:00,90.73,90.78,90.4,90.41,1115460.0,90.73,90.78,90.4,90.41,1115460.0
2019-08-20 09:35:00,90.44,90.57,90.3,90.5,650600.0,90.44,90.57,90.3,90.5,650600.0
2019-08-20 09:40:00,90.55,90.55,90.29,90.35,489560.0,90.55,90.55,90.29,90.35,489560.0
2019-08-20 09:45:00,90.35,90.37,90.12,90.24,658140.0,90.35,90.37,90.12,90.24,658140.0
2019-08-20 09:50:00,90.26,90.32,90.03,90.24,518980.0,90.26,90.32,90.03,90.24,518980.0
2019-08-20 09:55:00,90.22,90.4,90.22,90.32,388720.0,90.22,90.4,90.22,90.32,388720.0
2019-08-20 10:00:00,90.3,90.35,90.25,90.31,239120.0,90.3,90.35,90.25,90.31,239120.0
2019-08-20 10:05:00,90.35,90.48,90.34,90.43,351740.0,90.35,90.48,90.34,90.43,351740.0
2019-08-20 10:10:00,90.42,90.54,90.42,90.52,227560.0,90.42,90.54,90.42,90.52,227560.0
2019-08-20 10:15:00,90.53,90.55,90.46,90.51,287240.0,90.53,90.55,90.46,90.51,287240.0
2019-08-20 10:20:00,90.48,90.51,90.42,90.45,144460.0,90.48,90.51,90.42,90.45,144460.0
2019-08-20 10:25:00,90.45,90.51,90.38,90.49,271800.0,90.45,90.51,90.38,90.49,271800.0
2019-08-20 10:30:00,90.49,90.49,90.31,90.35,226960.0,90.49,90.49,90.31,90.35,226960.0
2019-08-20 10:35:00,90.36,90.4,90.32,90.4,173160.0,90.36,90.4,90.32,90.4,173160.0
2019-08-20 10:40:00,90.36,90.52,90.35,90.44,236220.0,90.36,90.52,90.35,90.44,236220.0
2019-08-20 10:45:00,90.43,90.45,90.33,90.33,149820.0,90.43,90.45,90.33,90.33,149820.0
2019-08-20 10:50:00,90.33,90.49,90.33,90.48,170560.0,90.33,90.49,90.33,90.48,170560.0
2019-08-20 10:55:00,90.5,90.72,90.49,90.67,670660.0,90.5,90.72,90.49,90.67,670660.0
2019-08-20 11:00:00,90.69,90.72,90.58,90.68,379320.0,90.69,90.72,90.58,90.68,379320.0
2019-08-20 11:05:00,90.7,90.76,90.69,90.75,241580.0,90.7,90.76,90.69,90.75,241580.0
2019-08-20 11:10:00,90.75,90.84,90.72,90.73,414500.0,90.75,90.84,90.72,90.73,414500.0
2019-08-20 11:15:00,90.72,90.75,90.7,90.7,78000.0,90.72,90.75,90.7,90.7,78000.0
2019-08-20 11:20:00,90.72,90.73,90.69,90.73,134580.0,90.72,90.73,90.69,90.73,134580.0
2019-08-20 11:25:00,90.72,90.77,90.71,90.71,84060.0,90.72,90.77,90.71,90.71,84060.0
2019-08-20 11:30:00,90.71,90.73,90.67,90.7,198080.0,90.71,90.73,90.67,90.7,198080.0
2019-08-20 11:35:00,90.71,90.74,90.64,90.65,150040.0,90.71,90.74,90.64,90.65,150040.0
2019-08-20 11:40:00,90.68,90.68,90.56,90.58,181920.0,90.68,90.68,90.56,90.58,181920.0
2019-08-20 11:45:00,90.61,90.64,90.6,90.6,69760.0,90.61,90.64,90.6,90.6,69760.0
2019-08-20 11:50:00,90.64,90.69,90.62,90.67,125900.0,90.64,90.69,90.62,90.67,125900.0
2019-08-20 11:55:00,90.66,90.69,90.63,90.64,93340.0,90.66,90.69,90.63,90.64,93340.0
2019-08-20 12:00:00,90.66,90.72,90.66,90.7,200000.0,90.66,90.72,90.66,90.7,200000.0
2019-08-20 12:05:00,90.73,90.73,90.67,90.69,46720.0,90.73,90.73,90.67,90.69,46720.0
2019-08-20 12:10:00,90.7,90.71,90.66,90.67,72480.0,90.7,90.71,90.66,90.67,72480.0
2019-08-20 12:15:00,90.67,90.68,90.62,90.68,47600.0,90.67,90.68,90.62,90.68,47600.0
2019-08-20 12:20:00,90.7,90.74,90.68,90.68,130980.0,90.7,90.74,90.68,90.68,130980.0
2019-08-20 12:25:00,90.68,90.69,90.63,90.68,43760.0,90.68,90.69,90.63,90.68,43760.0
2019-08-20 12:30:00,90.67,90.67,90.59,90.59,168620.0,90.67,90.67,90.59,90.59,168620.0
2019-08-20 12:35:00,90.58,90.59,90.52,90.54,165840.0,90.58,90.59,90.52,90.54,165840.0
2019-08-20 12:40:00,90.53,90.55,90.51,90.52,87780.0,90.53,90.55,90.51,90.52,87780.0
2019-08-20 12:45:00,90.54,90.6,90.54,90.59,56800.0,90.54,90.6,90.54,90.59,56800.0
2019-08-20 12:50:00,90.59,90.65,90.59,90.65,65100.0,90.59,90.65,90.59,90.65,65100.0
2019-08-20 12:55:00,90.65,90.68,90.65,90.67,51900.0,90.65,90.68,90.65,90.67,51900.0
2019-08-20 13:00:00,90.65,90.66,90.6,90.6,46360.0,90.65,90.66,90.6,90.6,46360.0
2019-08-20 13:05:00,90.59,90.62,90.55,90.62,91740.0,90.59,90.62,90.55,90.62,91740.0
2019-08-20 13:10:00,90.61,90.65,90.59,90.61,59020.0,90.61,90.65,90.59,90.61,59020.0
2019-08-20 13:15:00,90.61,90.61,90.52,90.56,87240.0,90.61,90.61,90.52,90.56,87240.0
2019-08-20 13:20:00,90.56,90.59,90.52,90.53,99640.0,90.56,90.59,90.52,90.53,99640.0
2019-08-20 13:25:00,90.54,90.57,90.53,90.57,50400.0,90.54,90.57,90.53,90.57,50400.0
2019-08-20 13:30:00,90.57,90.57,90.45,90.45,294480.0,90.57,90.57,90.45,90.45,294480.0
2019-08-20 13:35:00,90.45,90.47,90.37,90.43,176940.0,90.45,90.47,90.37,90.43,176940.0
2019-08-20 13:40:00,90.44,90.51,90.44,90.48,117500.0,90.44,90.51,90.44,90.48,117500.0
2019-08-20 13:45:00,90.47,90.52,90.45,90.46,56000.0,90.47,90.52,90.45,90.46,56000.0
2019-08-20 13:50:00,90.45,90.55,90.42,90.53,125380.0,90.45,90.55,90.42,90.53,125380.0
2019-08-20 13:55:00,90.52,90.54,90.47,90.49,47620.0,90.52,90.54,90.47,90.49,47620.0
2019-08-20 14:00:00,90.48,90.5,90.36,90.37,204540.0,90.48,90.5,90.36,90.37,204540.0
2019-08-20 14:05:00,90.36,90.39,90.21,90.25,512660.0,90.36,90.39,90.21,90.25,512660.0
2019-08-20 14:10:00,90.24,90.33,90.22,90.22,306120.0,90.24,90.33,90.22,90.22,306120.0
2019-08-20 14:15:00,90.24,90.3,90.15,90.25,409980.0,90.24,90.3,90.15,90.25,409980.0
2019-08-20 14:20:00,90.25,90.26,90.07,90.2,246140.0,90.25,90.26,90.07,90.2,246140.0
2019-08-20 14:25:00,90.2,90.35,90.2,90.35,185060.0,90.2,90.35,90.2,90.35,185060.0
2019-08-20 14:30:00,90.32,90.4,90.3,90.37,291140.0,90.32,90.4,90.3,90.37,291140.0
2019-08-20 14:35:00,90.37,90.44,90.36,90.37,281280.0,90.37,90.44,90.36,90.37,281280.0
2019-08-20 14:40:00,90.38,90.38,90.3,90.34,135780.0,90.38,90.38,90.3,90.34,135780.0
2019-08-20 14:45:00,90.33,90.37,90.32,90.32,69880.0,90.33,90.37,90.32,90.32,69880.0
2019-08-20 14:50:00,90.32,90.32,90.25,90.28,111400.0,90.32,90.32,90.25,90.28,111400.0
2019-08-20 14:55:00,90.31,90.34,90.29,90.33,85420.0,90.31,90.34,90.29,90.33,85420.0
2019-08-20 15:00:00,90.32,90.32,90.24,90.25,174020.0,90.32,90.32,90.24,90.25,174020.0
2019-08-20 15:05:00,90.27,90.3,90.25,90.26,220460.0,90.27,90.3,90.25,90.26,220460.0
2019-08-20 15:10:00,90.29,90.34,90.29,90.34,64760.0,90.29,90.34,90.29,90.34,64760.0
2019-08-20 15:15:00,90.34,90.35,90.24,90.28,134660.0,90.34,90.35,90.24,90.28,134660.0
2019-08-20 15:20:00,90.29,90.31,90.27,90.3,166320.0,90.29,90.31,90.27,90.3,166320.0
2019-08-20 15:25:00,90.3,90.4,90.26,90.4,192220.0,90.3,90.4,90.26,90.4,192220.0
2019-08-20 15:30:00,90.39,90.39,90.34,90.38,196840.0,90.39,90.39,90.34,90.38,196840.0
2019-08-20 15:35:00,90.35,90.37,90.33,90.34,128140.0,90.35,90.37,90.33,90.34,128140.0
2019-08-20 15:40:00,90.36,90.39,90.32,90.38,182760.0,90.36,90.39,90.32,90.38,182760.0
2019-08-20 15:45:00,90.37,90.39,90.31,90.32,148440.0,90.37,90.39,90.31,90.32,148440.0
2019-08-20 15:50:00,90.36,90.37,90.26,90.32,272240.0,90.36,90.37,90.26,90.32,272240.0
2019-08-20 15:55:00,90.3,90.35,89.99,90.07,1338440.0,90.3,90.35,89.99,90.07,1338440.0
2019-08-21 09:30:00,90.95,91.11,90.83,91.01,1990060.0,90.95,91.11,90.83,91.01,1990060.0
2019-08-21 09:35:00,91.03,91.28,90.95,91.24,1074540.0,91.03,91.28,90.95,91.24,1074540.0
2019-08-21 09:40:00,91.23,91.48,91.21,91.34,1247200.0,91.23,91.48,91.21,91.34,1247200.0
2019-08-21 09:45:00,91.33,91.39,91.2,91.28,583320.0,91.33,91.39,91.2,91.28,583320.0
2019-08-21 09:50:00,91.29,91.39,91.23,91.25,667380.0,91.29,91.39,91.23,91.25,667380.0
2019-08-21 09:55:00,91.24,91.32,91.24,91.29,320660.0,91.24,91.32,91.24,91.29,320660.0
2019-08-21 10:00:00,91.27,91.33,91.23,91.25,350140.0,91.27,91.33,91.23,91.25,350140.0
2019-08-21 10:05:00,91.23,91.29,91.21,91.23,308720.0,91.23,91.29,91.21,91.23,308720.0
2019-08-21 10:10:00,91.23,91.27,91.15,91.26,241380.0,91.23,91.27,91.15,91.26,241380.0
2019-08-21 10:15:00,91.25,91.38,91.19,91.31,427960.0,91.25,91.38,91.19,91.31,427960.0
2019-08-21 10:20:00,91.33,91.42,91.29,91.37,473780.0,91.33,91.42,91.29,91.37,473780.0
2019-08-21 10:25:00,91.34,91.41,91.3,91.3,277320.0,91.34,91.41,91.3,91.3,277320.0
2019-08-21 10:30:00,91.29,91.33,91.24,91.24,313540.0,91.29,91.33,91.24,91.24,313540.0
2019-08-21 10:35:00,91.25,91.32,91.21,91.28,242660.0,91.25,91.32,91.21,91.28,242660.0
2019-08-21 10:40:00,91.27,91.29,91.19,91.21,169340.0,91.27,91.29,91.19,91.21,169340.0
2019-08-21 10:45:00,91.2,91.23,91.15,91.22,229220.0,91.2,91.23,91.15,91.22,229220.0
2019-08-21 10:50:00,91.23,91.26,91.19,91.23,198180.0,91.23,91.26,91.19,91.23,198180.0
2019-08-21 10:55:00,91.23,91.23,91.18,91.21,91320.0,91.23,91.23,91.18,91.21,91320.0
2019-08-21 11:00:00,91.19,91.21,91.04,91.2,408680.0,91.19,91.21,91.04,91.2,408680.0
2019-08-21 11:05:00,91.17,91.28,91.17,91.26,293120.0,91.17,91.28,91.17,91.26,293120.0
2019-08-21 11:10:00,91.26,91.28,91.22,91.23,179940.0,91.26,91.28,91.22,91.23,179940.0
2019-08-21 11:15:00,91.25,91.26,91.19,91.2,133820.0,91.25,91.26,91.19,91.2,133820.0
2019-08-21 11:20:00,91.2,91.24,91.18,91.2,94140.0,91.2,91.24,91.18,91.2,94140.0
2019-08-21 11:25:00,91.19,91.23,91.19,91.21,60340.0,91.19,91.23,91.19,91.21,60340.0
2019-08-21 11:30:00,91.2,91.26,91.2,91.25,73620.0,91.2,91.26,91.2,91.25,73620.0
2019-08-21 11:35:00,91.25,91.31,91.25,91.28,173740.0,91.25,91.31,91.25,91.28,173740.0
2019-08-21 11:40:00,91.29,91.32,91.26,91.3,148300.0,91.29,91.32,91.26,91.3,148300.0
2019-08-21 11:45:00,91.3,91.31,91.27,91.28,111480.0,91.3,91.31,91.27,91.28,111480.0
2019-08-21 11:50:00,91.26,91.26,91.2,91.23,169900.0,91.26,91.26,91.2,91.23,169900.0
2019-08-21 11:55:00,91.22,91.31,91.19,91.25,288700.0,91.22,91.31,91.19,91.25,288700.0
2019-08-21 12:00:00,91.27,91.3,91.2,91.21,121240.0,91.27,91.3,91.2,91.21,121240.0
2019-08-21 12:05:00,91.23,91.25,91.19,91.22,66200.0,91.23,91.25,91.19,91.22,66200.0
2019-08-21 12:10:00,91.2,91.25,91.19,91.23,79760.0,91.2,91.25,91.19,91.23,79760.0
2019-08-21 12:15:00,91.24,91.24,91.18,91.2,74720.0,91.24,91.24,91.18,91.2,74720.0
2019-08-21 12:20:00,91.2,91.2,91.17,91.18,64620.0,91.2,91.2,91.17,91.18,64620.0
2019-08-21 12:25:00,91.17,91.22,91.17,91.19,53840.0,91.17,91.22,91.17,91.19,53840.0
2019-08-21 12:30:00,91.18,91.19,91.11,91.17,124580.0,91.18,91.19,91.11,91.17,124580.0
2019-08-21 12:35:00,91.15,91.18,91.12,91.18,65600.0,91.15,91.18,91.12,91.18,65600.0
2019-08-21 12:40:00,91.19,91.19,91.13,91.17,75180.0,91.19,91.19,91.13,91.17,75180.0
2019-08-21 12:45:00,91.17,91.18,91.11,91.11,134220.0,91.17,91.18,91.11,91.11,134220.0
2019-08-21 12:50:00,91.12,91.16,91.12,91.16,105440.0,91.12,91.16,91.12,91.16,105440.0
2019-08-21 12:55:00,91.17,91.17,91.12,91.15,75140.0,91.17,91.17,91.12,91.15,75140.0
2019-08-21 13:00:00,91.13,91.18,91.12,91.16,100880.0,91.13,91.18,91.12,91.16,100880.0
2019-08-21 13:05:00,91.17,91.19,91.17,91.18,31520.0,91.17,91.19,91.17,91.18,31520.0
2019-08-21 13:10:00,91.19,91.19,91.16,91.19,71180.0,91.19,91.19,91.16,91.19,71180.0
2019-08-21 13:15:00,91.18,91.2,91.15,91.17,157780.0,91.18,91.2,91.15,91.17,157780.0
2019-08-21 13:20:00,91.2,91.21,91.17,91.18,109480.0,91.2,91.21,91.17,91.18,109480.0
2019-08-21 13:25:00,91.18,91.2,91.16,91.19,44000.0,91.18,91.2,91.16,91.19,44000.0
2019-08-21 13:30:00,91.18,91.18,91.07,91.07,151280.0,91.18,91.18,91.07,91.07,151280.0
2019-08-21 13:35:00,91.08,91.1,91.08,91.09,85180.0,91.08,91.1,91.08,91.09,85180.0
2019-08-21 13:40:00,91.1,91.1,91.05,91.08,141280.0,91.1,91.1,91.05,91.08,141280.0
2019-08-21 13:45:00,91.09,91.11,91.05,91.07,117020.0,91.09,91.11,91.05,91.07,117020.0
2019-08-21 13:50:00,91.07,91.07,90.96,91.01,209040.0,91.07,91.07,90.96,91.01,209040.0
2019-08-21 13:55:00,91.01,91.02,90.99,91.0,170000.0,91.01,91.02,90.99,91.0,170000.0
2019-08-21 14:00:00,90.98,91.07,90.75,91.04,592640.0,90.98,91.07,90.75,91.04,592640.0
2019-08-21 14:05:00,91.02,91.15,91.01,91.12,341080.0,91.02,91.15,91.01,91.12,341080.0
2019-08-21 14:10:00,91.13,91.15,91.05,91.09,98540.0,91.13,91.15,91.05,91.09,98540.0
2019-08-21 14:15:00,91.1,91.24,91.09,91.21,263680.0,91.1,91.24,91.09,91.21,263680.0
2019-08-21 14:20:00,91.22,91.26,91.15,91.19,315880.0,91.22,91.26,91.15,91.19,315880.0
2019-08-21 14:25:00,91.2,91.2,91.15,91.16,135560.0,91.2,91.2,91.15,91.16,135560.0
2019-08-21 14:30:00,91.17,91.18,91.09,91.09,107840.0,91.17,91.18,91.09,91.09,107840.0
2019-08-21 14:35:00,91.11,91.13,90.96,90.98,231700.0,91.11,91.13,90.96,90.98,231700.0
2019-08-21 14:40:00,90.98,91.01,90.95,91.0,161560.0,90.98,91.01,90.95,91.0,161560.0
2019-08-21 14:45:00,91.0,91.06,90.91,90.95,250300.0,91.0,91.06,90.91,90.95,250300.0
2019-08-21 14:50:00,90.95,90.96,90.9,90.95,114940.0,90.95,90.96,90.9,90.95,114940.0
2019-08-21 14:55:00,90.95,90.98,90.92,90.95,180940.0,90.95,90.98,90.92,90.95,180940.0
2019-08-21 15:00:00,90.96,90.97,90.91,90.94,127820.0,90.96,90.97,90.91,90.94,127820.0
2019-08-21 15:05:00,90.94,90.94,90.77,90.82,496920.0,90.94,90.94,90.77,90.82,496920.0
2019-08-21 15:10:00,90.85,90.94,90.85,90.92,184260.0,90.85,90.94,90.85,90.92,184260.0
2019-08-21 15:15:00,90.92,90.99,90.9,90.98,264380.0,90.92,90.99,90.9,90.98,264380.0
2019-08-21 15:20:00,90.96,90.98,90.93,90.95,104000.0,90.96,90.98,90.93,90.95,104000.0
2019-08-21 15:25:00,90.95,91.03,90.95,91.0,220020.0,90.95,91.03,90.95,91.0,220020.0
2019-08-21 15:30:00,91.01,91.09,90.99,91.06,244780.0,91.01,91.09,90.99,91.06,244780.0
2019-08-21 15:35:00,91.06,91.07,91.0,91.02,253380.0,91.06,91.07,91.0,91.02,253380.0
2019-08-21 15:40:00,91.01,91.03,90.99,91.02,158600.0,91.01,91.03,90.99,91.02,158600.0
2019-08-21 15:45:00,91.0,91.05,90.99,91.05,168980.0,91.0,91.05,90.99,91.05,168980.0
2019-08-21 15:50:00,91.05,91.13,91.01,91.13,512400.0,91.05,91.13,91.01,91.13,512400.0
2019-08-21 15:55:00,91.14,91.18,91.09,91.17,757020.0,91.14,91.18,91.09,91.17,757020.0
2019-08-22 09:30:00,91.4,91.47,91.17,91.21,1652040.0,91.4,91.47,91.17,91.21,1652040.0
2019-08-22 09:35:00,91.24,91.35,91.18,91.26,594640.0,91.24,91.35,91.18,91.26,594640.0
2019-08-22 09:40:00,91.24,91.45,91.24,91.41,515700.0,91.24,91.45,91.24,91.41,515700.0
2019-08-22 09:45:00,91.4,91.42,91.25,91.32,413980.0,91.4,91.42,91.25,91.32,413980.0
2019-08-22 09:50:00,91.32,91.4,91.26,91.4,255320.0,91.32,91.4,91.26,91.4,255320.0
2019-08-22 09:55:00,91.4,91.44,91.36,91.41,306520.0,91.4,91.44,91.36,91.41,306520.0
2019-08-22 10:00:00,91.41,91.43,91.24,91.29,503120.0,91.41,91.43,91.24,91.29,503120.0
2019-08-22 10:05:00,91.29,91.29,91.0,91.09,710920.0,91.29,91.29,91.0,91.09,710920.0
2019-08-22 10:10:00,91.08,91.1,90.96,90.97,654620.0,91.08,91.1,90.96,90.97,654620.0
2019-08-22 10:15:00,90.97,91.09,90.92,91.01,437220.0,90.97,91.09,90.92,91.01,437220.0
2019-08-22 10:20:00,90.98,90.98,90.76,90.82,544120.0,90.98,90.98,90.76,90.82,544120.0
2019-08-22 10:25:00,90.83,90.91,90.71,90.86,626920.0,90.83,90.91,90.71,90.86,626920.0
2019-08-22 10:30:00,90.77,90.79,90.25,90.29,1011780.0,90.77,90.79,90.25,90.29,1011780.0
2019-08-22 10:35:00,90.29,90.36,90.01,90.32,1259920.0,90.29,90.36,90.01,90.32,1259920.0
2019-08-22 10:40:00,90.33,90.41,90.18,90.25,562120.0,90.33,90.41,90.18,90.25,562120.0
2019-08-22 10:45:00,90.28,90.41,90.2,90.4,351500.0,90.28,90.41,90.2,90.4,351500.0
2019-08-22 10:50:00,90.39,90.43,90.23,90.29,342320.0,90.39,90.43,90.23,90.29,342320.0
2019-08-22 10:55:00,90.26,90.31,90.13,90.15,503440.0,90.26,90.31,90.13,90.15,503440.0
2019-08-22 11:00:00,90.17,90.4,90.14,90.17,262720.0,90.17,90.4,90.14,90.17,262720.0
2019-08-22 11:05:00,90.18,90.41,90.18,90.39,390480.0,90.18,90.41,90.18,90.39,390480.0
2019-08-22 11:10:00,90.38,90.52,90.36,90.44,363220.0,90.38,90.52,90.36,90.44,363220.0
2019-08-22 11:15:00,90.43,90.56,90.42,90.5,327060.0,90.43,90.56,90.42,90.5,327060.0
2019-08-22 11:20:00,90.5,90.51,90.39,90.43,256040.0,90.5,90.51,90.39,90.43,256040.0
2019-08-22 11:25:00,90.41,90.43,90.3,90.32,240620.0,90.41,90.43,90.3,90.32,240620.0
2019-08-22 11:30:00,90.37,90.45,90.28,90.44,221680.0,90.37,90.45,90.28,90.44,221680.0
2019-08-22 11:35:00,90.45,90.58,90.45,90.52,243360.0,90.45,90.58,90.45,90.52,243360.0
2019-08-22 11:40:00,90.53,90.56,90.48,90.51,104000.0,90.53,90.56,90.48,90.51,104000.0
2019-08-22 11:45:00,90.54,90.54,90.28,90.36,214960.0,90.54,90.54,90.28,90.36,214960.0
2019-08-22 11:50:00,90.34,90.38,90.3,90.38,114880.0,90.34,90.38,90.3,90.38,114880.0
2019-08-22 11:55:00,90.39,90.42,90.3,90.3,120380.0,90.39,90.42,90.3,90.3,120380.0
2019-08-22 12:00:00,90.29,90.47,90.29,90.45,119980.0,90.29,90.47,90.29,90.45,119980.0
2019-08-22 12:05:00,90.43,90.54,90.41,90.48,217560.0,90.43,90.54,90.41,90.48,217560.0
2019-08-22 12:10:00,90.47,90.5,90.46,90.47,91060.0,90.47,90.5,90.46,90.47,91060.0
2019-08-22 12:15:00,90.47,90.52,90.45,90.46,87760.0,90.47,90.52,90.45,90.46,87760.0
2019-08-22 12:20:00,90.45,90.47,90.43,90.46,141880.0,90.45,90.47,90.43,90.46,141880.0
2019-08-22 12:25:00,90.46,90.48,90.44,90.45,46640.0,90.46,90.48,90.44,90.45,46640.0
2019-08-22 12:30:00,90.47,90.58,90.45,90.46,227120.0,90.47,90.58,90.45,90.46,227120.0
2019-08-22 12:35:00,90.46,90.47,90.39,90.41,160280.0,90.46,90.47,90.39,90.41,160280.0
2019-08-22 12:40:00,90.4,90.55,90.4,90.55,168940.0,90.4,90.55,90.4,90.55,168940.0
2019-08-22 12:45:00,90.53,90.56,90.51,90.54,96720.0,90.53,90.56,90.51,90.54,96720.0
2019-08-22 12:50:00,90.56,90.58,90.5,90.56,151140.0,90.56,90.58,90.5,90.56,151140.0
2019-08-22 12:55:00,90.55,90.55,90.43,90.43,127300.0,90.55,90.55,90.43,90.43,127300.0
2019-08-22 13:00:00,90.43,90.5,90.43,90.48,63860.0,90.43,90.5,90.43,90.48,63860.0
2019-08-22 13:05:00,90.47,90.58,90.47,90.53,111500.0,90.47,90.58,90.47,90.53,111500.0
2019-08-22 13:10:00,90.54,90.64,90.54,90.64,115660.0,90.54,90.64,90.54,90.64,115660.0
2019-08-22 13:15:00,90.63,90.67,90.59,90.64,159440.0,90.63,90.67,90.59,90.64,159440.0
2019-08-22 13:20:00,90.64,90.83,90.62,90.82,445600.0,90.64,90.83,90.62,90.82,445600.0
2019-08-22 13:25:00,90.83,90.85,90.71,90.71,193120.0,90.83,90.85,90.71,90.71,193120.0
2019-08-22 13:30:00,90.72,90.72,90.68,90.68,128980.0,90.72,90.72,90.68,90.68,128980.0
2019-08-22 13:35:00,90.71,90.74,90.7,90.73,124700.0,90.71,90.74,90.7,90.73,124700.0
2019-08-22 13:40:00,90.74,90.83,90.73,90.79,164100.0,90.74,90.83,90.73,90.79,164100.0
2019-08-22 13:45:00,90.8,90.82,90.74,90.76,179520.0,90.8,90.82,90.74,90.76,179520.0
2019-08-22 13:50:00,90.74,90.78,90.73,90.76,133380.0,90.74,90.78,90.73,90.76,133380.0
2019-08-22 13:55:00,90.75,90.8,90.68,90.7,185680.0,90.75,90.8,90.68,90.7,185680.0
2019-08-22 14:00:00,90.7,90.75,90.68,90.68,117060.0,90.7,90.75,90.68,90.68,117060.0
2019-08-22 14:05:00,90.68,90.7,90.58,90.6,192020.0,90.68,90.7,90.58,90.6,192020.0
2019-08-22 14:10:00,90.63,90.63,90.55,90.56,236100.0,90.63,90.63,90.55,90.56,236100.0
2019-08-22 14:15:00,90.57,90.58,90.55,90.57,40200.0,90.57,90.58,90.55,90.57,40200.0
2019-08-22 14:20:00,90.55,90.57,90.51,90.55,101620.0,90.55,90.57,90.51,90.55,101620.0
2019-08-22 14:25:00,90.56,90.59,90.51,90.51,90420.0,90.56,90.59,90.51,90.51,90420.0
2019-08-22 14:30:00,90.52,90.59,90.5,90.56,152380.0,90.52,90.59,90.5,90.56,152380.0
2019-08-22 14:35:00,90.55,90.7,90.54,90.68,193660.0,90.55,90.7,90.54,90.68,193660.0
2019-08-22 14:40:00,90.67,90.77,90.62,90.77,221400.0,90.67,90.77,90.62,90.77,221400.0
2019-08-22 14:45:00,90.78,90.85,90.77,90.77,341700.0,90.78,90.85,90.77,90.77,341700.0
2019-08-22 14:50:00,90.78,90.84,90.78,90.83,115080.0,90.78,90.84,90.78,90.83,115080.0
2019-08-22 14:55:00,90.79,90.88,90.78,90.84,157840.0,90.79,90.88,90.78,90.84,157840.0
2019-08-22 15:00:00,90.85,90.86,90.7,90.7,305820.0,90.85,90.86,90.7,90.7,305820.0
2019-08-22 15:05:00,90.71,90.72,90.68,90.68,138180.0,90.71,90.72,90.68,90.68,138180.0
2019-08-22 15:10:00,90.67,90.68,90.6,90.64,215100.0,90.67,90.68,90.6,90.64,215100.0
2019-08-22 15:15:00,90.62,90.64,90.56,90.61,256000.0,90.62,90.64,90.56,90.61,256000.0
2019-08-22 15:20:00,90.65,90.65,90.6,90.61,75760.0,90.65,90.65,90.6,90.61,75760.0
2019-08-22 15:25:00,90.63,90.65,90.59,90.6,156520.0,90.63,90.65,90.59,90.6,156520.0
2019-08-22 15:30:00,90.61,90.66,90.59,90.59,164180.0,90.61,90.66,90.59,90.59,164180.0
2019-08-22 15:35:00,90.61,90.66,90.57,90.63,275900.0,90.61,90.66,90.57,90.63,275900.0
2019-08-22 15:40:00,90.63,90.68,90.61,90.62,206980.0,90.63,90.68,90.61,90.62,206980.0
2019-08-22 15:45:00,90.62,90.62,90.56,90.58,302440.0,90.62,90.62,90.56,90.58,302440.0
2019-08-22 15:50:00,90.58,90.72,90.58,90.7,352280.0,90.58,90.72,90.58,90.7,352280.0
2019-08-22 15:55:00,90.69,90.69,90.16,90.21,2991140.0,90.69,90.69,90.16,90.21,2991140.0
2019-08-23 09:30:00,89.65,89.89,89.57,89.77,1513620.0,89.65,89.89,89.57,89.77,1513620.0
2019-08-23 09:35:00,89.71,89.87,89.7,89.76,487960.0,89.71,89.87,89.7,89.76,487960.0
2019-08-23 09:40:00,89.8,89.86,89.59,89.6,532320.0,89.8,89.86,89.59,89.6,532320.0
2019-08-23 09:45:00,89.6,89.62,89.2,89.27,944540.0,89.6,89.62,89.2,89.27,944540.0
2019-08-23 09:50:00,89.28,89.44,89.11,89.38,635840.0,89.28,89.44,89.11,89.38,635840.0
2019-08-23 09:55:00,89.4,89.7,89.36,89.67,601020.0,89.4,89.7,89.36,89.67,601020.0
2019-08-23 10:00:00,89.64,89.89,89.38,89.62,1105860.0,89.64,89.89,89.38,89.62,1105860.0
2019-08-23 10:05:00,89.64,89.76,89.51,89.54,613880.0,89.64,89.76,89.51,89.54,613880.0
2019-08-23 10:10:00,89.53,89.64,89.29,89.6,532660.0,89.53,89.64,89.29,89.6,532660.0
2019-08-23 10:15:00,89.61,89.75,89.55,89.74,360300.0,89.61,89.75,89.55,89.74,360300.0
2019-08-23 10:20:00,89.72,89.81,89.68,89.73,525880.0,89.72,89.81,89.68,89.73,525880.0
2019-08-23 10:25:00,89.74,89.74,89.58,89.67,393720.0,89.74,89.74,89.58,89.67,393720.0
2019-08-23 10:30:00,89.64,89.9,89.6,89.87,354540.0,89.64,89.9,89.6,89.87,354540.0
2019-08-23 10:35:00,89.87,90.23,89.83,90.17,697220.0,89.87,90.23,89.83,90.17,697220.0
2019-08-23 10:40:00,90.19,90.25,90.03,90.04,628480.0,90.19,90.25,90.03,90.04,628480.0
2019-08-23 10:45:00,90.08,90.12,89.77,89.85,893780.0,90.08,90.12,89.77,89.85,893780.0
2019-08-23 10:50:00,89.87,90.02,89.85,89.95,343340.0,89.87,90.02,89.85,89.95,343340.0
2019-08-23 10:55:00,89.94,90.06,89.68,89.73,610580.0,89.94,90.06,89.68,89.73,610580.0
2019-08-23 11:00:00,89.77,89.84,89.0,89.19,1668020.0,89.77,89.84,89.0,89.19,1668020.0
2019-08-23 11:05:00,89.14,89.3,88.7,88.75,1267480.0,89.14,89.3,88.7,88.75,1267480.0
2019-08-23 11:10:00,88.73,89.04,88.56,88.85,947660.0,88.73,89.04,88.56,88.85,947660.0
2019-08-23 11:15:00,88.88,89.18,88.75,89.13,816440.0,88.88,89.18,88.75,89.13,816440.0
2019-08-23 11:20:00,89.09,89.15,88.79,88.82,760720.0,89.09,89.15,88.79,88.82,760720.0
2019-08-23 11:25:00,88.8,88.9,88.7,88.74,713420.0,88.8,88.9,88.7,88.74,713420.0
2019-08-23 11:30:00,88.75,88.78,88.63,88.66,355480.0,88.75,88.78,88.63,88.66,355480.0
2019-08-23 11:35:00,88.66,88.72,88.55,88.67,524780.0,88.66,88.72,88.55,88.67,524780.0
2019-08-23 11:40:00,88.63,88.73,88.5,88.71,923500.0,88.63,88.73,88.5,88.71,923500.0
2019-08-23 11:45:00,88.69,88.75,88.55,88.61,331360.0,88.69,88.75,88.55,88.61,331360.0
2019-08-23 11:50:00,88.58,88.67,88.36,88.44,860500.0,88.58,88.67,88.36,88.44,860500.0
2019-08-23 11:55:00,88.45,88.48,88.28,88.37,557260.0,88.45,88.48,88.28,88.37,557260.0
2019-08-23 12:00:00,88.38,88.49,88.29,88.46,518000.0,88.38,88.49,88.29,88.46,518000.0
2019-08-23 12:05:00,88.44,88.45,88.32,88.39,346740.0,88.44,88.45,88.32,88.39,346740.0
2019-08-23 12:10:00,88.39,88.49,88.28,88.44,521180.0,88.39,88.49,88.28,88.44,521180.0
2019-08-23 12:15:00,88.46,88.64,88.4,88.56,663080.0,88.46,88.64,88.4,88.56,663080.0
2019-08-23 12:20:00,88.55,88.55,88.42,88.42,442640.0,88.55,88.55,88.42,88.42,442640.0
2019-08-23 12:25:00,88.43,88.46,88.29,88.31,272000.0,88.43,88.46,88.29,88.31,272000.0
2019-08-23 12:30:00,88.32,88.48,88.23,88.48,460260.0,88.32,88.48,88.23,88.48,460260.0
2019-08-23 12:35:00,88.47,88.53,88.37,88.39,202720.0,88.47,88.53,88.37,88.39,202720.0
2019-08-23 12:40:00,88.38,88.38,88.22,88.27,284400.0,88.38,88.38,88.22,88.27,284400.0
2019-08-23 12:45:00,88.24,88.24,88.14,88.17,464660.0,88.24,88.24,88.14,88.17,464660.0
2019-08-23 12:50:00,88.15,88.34,87.99,88.14,929560.0,88.15,88.34,87.99,88.14,929560.0
2019-08-23 12:55:00,88.13,88.42,88.12,88.39,387480.0,88.13,88.42,88.12,88.39,387480.0
2019-08-23 13:00:00,88.38,88.38,88.17,88.19,175820.0,88.38,88.38,88.17,88.19,175820.0
2019-08-23 13:05:00,88.18,88.26,88.0,88.02,569780.0,88.18,88.26,88.0,88.02,569780.0
2019-08-23 13:10:00,88.02,88.15,87.89,88.12,766140.0,88.02,88.15,87.89,88.12,766140.0
2019-08-23 13:15:00,88.08,88.09,87.84,87.9,374720.0,88.08,88.09,87.84,87.9,374720.0
2019-08-23 13:20:00,87.88,87.9,87.6,87.64,785980.0,87.88,87.9,87.6,87.64,785980.0
2019-08-23 13:25:00,87.63,87.65,87.51,87.53,765240.0,87.63,87.65,87.51,87.53,765240.0
2019-08-23 13:30:00,87.5,87.78,87.31,87.73,905960.0,87.5,87.78,87.31,87.73,905960.0
2019-08-23 13:35:00,87.76,87.85,87.66,87.83,429320.0,87.76,87.85,87.66,87.83,429320.0
2019-08-23 13:40:00,87.8,87.83,87.66,87.7,310560.0,87.8,87.83,87.66,87.7,310560.0
2019-08-23 13:45:00,87.69,87.87,87.64,87.83,253480.0,87.69,87.87,87.64,87.83,253480.0
2019-08-23 13:50:00,87.82,87.85,87.63,87.76,432640.0,87.82,87.85,87.63,87.76,432640.0
2019-08-23 13:55:00,87.69,87.75,87.65,87.75,210060.0,87.69,87.75,87.65,87.75,210060.0
2019-08-23 14:00:00,87.72,87.8,87.72,87.77,407260.0,87.72,87.8,87.72,87.77,407260.0
2019-08-23 14:05:00,87.77,87.78,87.54,87.57,220980.0,87.77,87.78,87.54,87.57,220980.0
2019-08-23 14:10:00,87.56,87.58,87.5,87.51,391060.0,87.56,87.58,87.5,87.51,391060.0
2019-08-23 14:15:00,87.53,87.6,87.45,87.45,451720.0,87.53,87.6,87.45,87.45,451720.0
2019-08-23 14:20:00,87.49,87.53,87.43,87.51,329800.0,87.49,87.53,87.43,87.51,329800.0
2019-08-23 14:25:00,87.51,87.53,87.36,87.47,343140.0,87.51,87.53,87.36,87.47,343140.0
2019-08-23 14:30:00,87.48,87.59,87.48,87.59,455740.0,87.48,87.59,87.48,87.59,455740.0
2019-08-23 14:35:00,87.57,87.58,87.43,87.44,219720.0,87.57,87.58,87.43,87.44,219720.0
2019-08-23 14:40:00,87.45,87.55,87.4,87.45,361820.0,87.45,87.55,87.4,87.45,361820.0
2019-08-23 14:45:00,87.46,87.56,87.42,87.52,251520.0,87.46,87.56,87.42,87.52,251520.0
2019-08-23 14:50:00,87.52,87.61,87.48,87.48,395960.0,87.52,87.61,87.48,87.48,395960.0
2019-08-23 14:55:00,87.48,87.58,87.46,87.53,350100.0,87.48,87.58,87.46,87.53,350100.0
2019-08-23 15:00:00,87.51,87.57,87.48,87.56,555940.0,87.51,87.57,87.48,87.56,555940.0
2019-08-23 15:05:00,87.55,87.74,87.5,87.54,463320.0,87.55,87.74,87.5,87.54,463320.0
2019-08-23 15:10:00,87.52,87.59,87.3,87.4,589800.0,87.52,87.59,87.3,87.4,589800.0
2019-08-23 15:15:00,87.38,87.51,87.36,87.44,290040.0,87.38,87.51,87.36,87.44,290040.0
2019-08-23 15:20:00,87.46,87.5,87.34,87.34,591260.0,87.46,87.5,87.34,87.34,591260.0
2019-08-23 15:25:00,87.35,87.38,87.28,87.34,621220.0,87.35,87.38,87.28,87.34,621220.0
2019-08-23 15:30:00,87.32,87.43,87.3,87.37,564720.0,87.32,87.43,87.3,87.37,564720.0
2019-08-23 15:35:00,87.39,87.47,87.33,87.43,473500.0,87.39,87.47,87.33,87.43,473500.0
2019-08-23 15:40:00,87.42,87.47,87.35,87.39,641720.0,87.42,87.47,87.35,87.39,641720.0
2019-08-23 15:45:00,87.4,87.52,87.35,87.35,1054360.0,87.4,87.52,87.35,87.35,1054360.0
2019-08-23 15:50:00,87.34,87.39,87.29,87.31,1369700.0,87.34,87.39,87.29,87.31,1369700.0
2019-08-23 15:55:00,87.3,87.6,87.26,87.54,2849780.0,87.3,87.6,87.26,87.54,2849780.0
2019-08-26 09:30:00,88.36,88.49,88.07,88.16,2452760.0,88.36,88.49,88.07,88.16,2452760.0
2019-08-26 09:35:00,88.09,88.26,87.89,88.0,1127580.0,88.09,88.26,87.89,88.0,1127580.0
2019-08-26 09:40:00,88.02,88.1,87.8,87.8,760760.0,88.02,88.1,87.8,87.8,760760.0
2019-08-26 09:45:00,87.8,88.0,87.66,87.72,859340.0,87.8,88.0,87.66,87.72,859340.0
2019-08-26 09:50:00,87.73,87.95,87.73,87.79,844920.0,87.73,87.95,87.73,87.79,844920.0
2019-08-26 09:55:00,87.76,87.91,87.66,87.85,611220.0,87.76,87.91,87.66,87.85,611220.0
2019-08-26 10:00:00,87.89,88.08,87.88,87.9,720400.0,87.89,88.08,87.88,87.9,720400.0
2019-08-26 10:05:00,87.89,87.89,87.66,87.66,346440.0,87.89,87.89,87.66,87.66,346440.0
2019-08-26 10:10:00,87.66,87.8,87.57,87.75,674680.0,87.66,87.8,87.57,87.75,674680.0
2019-08-26 10:15:00,87.73,87.76,87.48,87.59,586200.0,87.73,87.76,87.48,87.59,586200.0
2019-08-26 10:20:00,87.6,87.69,87.47,87.47,426560.0,87.6,87.69,87.47,87.47,426560.0
2019-08-26 10:25:00,87.45,87.55,87.35,87.41,943020.0,87.45,87.55,87.35,87.41,943020.0
2019-08-26 10:30:00,87.38,87.54,87.18,87.46,1010540.0,87.38,87.54,87.18,87.46,1010540.0
2019-08-26 10:35:00,87.47,87.53,87.36,87.5,700980.0,87.47,87.53,87.36,87.5,700980.0
2019-08-26 10:40:00,87.47,87.59,87.34,87.58,447060.0,87.47,87.59,87.34,87.58,447060.0
2019-08-26 10:45:00,87.58,87.8,87.48,87.69,619700.0,87.58,87.8,87.48,87.69,619700.0
2019-08-26 10:50:00,87.72,87.77,87.64,87.72,365900.0,87.72,87.77,87.64,87.72,365900.0
2019-08-26 10:55:00,87.72,87.75,87.61,87.7,278480.0,87.72,87.75,87.61,87.7,278480.0
2019-08-26 11:00:00,87.68,87.78,87.63,87.73,284820.0,87.68,87.78,87.63,87.73,284820.0
2019-08-26 11:05:00,87.75,87.84,87.67,87.84,307320.0,87.75,87.84,87.67,87.84,307320.0
2019-08-26 11:10:00,87.82,88.08,87.71,87.99,586660.0,87.82,88.08,87.71,87.99,586660.0
2019-08-26 11:15:00,87.98,88.06,87.85,87.92,562940.0,87.98,88.06,87.85,87.92,562940.0
2019-08-26 11:20:00,87.91,88.0,87.91,87.98,328020.0,87.91,88.0,87.91,87.98,328020.0
2019-08-26 11:25:00,88.0,88.01,87.83,87.85,191180.0,88.0,88.01,87.83,87.85,191180.0
2019-08-26 11:30:00,87.91,87.93,87.86,87.92,145480.0,87.91,87.93,87.86,87.92,145480.0
2019-08-26 11:35:00,87.91,88.0,87.9,87.94,190340.0,87.91,88.0,87.9,87.94,190340.0
2019-08-26 11:40:00,87.93,87.94,87.78,87.78,207500.0,87.93,87.94,87.78,87.78,207500.0
2019-08-26 11:45:00,87.77,87.84,87.68,87.83,263980.0,87.77,87.84,87.68,87.83,263980.0
2019-08-26 11:50:00,87.84,87.84,87.72,87.73,174400.0,87.84,87.84,87.72,87.73,174400.0
2019-08-26 11:55:00,87.77,87.85,87.75,87.84,124980.0,87.77,87.85,87.75,87.84,124980.0
2019-08-26 12:00:00,87.85,87.87,87.8,87.84,179080.0,87.85,87.87,87.8,87.84,179080.0
2019-08-26 12:05:00,87.83,87.96,87.82,87.92,242100.0,87.83,87.96,87.82,87.92,242100.0
2019-08-26 12:10:00,87.94,87.96,87.9,87.93,183040.0,87.94,87.96,87.9,87.93,183040.0
2019-08-26 12:15:00,87.94,88.0,87.91,87.95,189740.0,87.94,88.0,87.91,87.95,189740.0
2019-08-26 12:20:00,87.95,88.35,87.94,88.26,619200.0,87.95,88.35,87.94,88.26,619200.0
2019-08-26 12:25:00,88.27,88.31,88.11,88.17,295800.0,88.27,88.31,88.11,88.17,295800.0
2019-08-26 12:30:00,88.19,88.24,88.1,88.1,202160.0,88.19,88.24,88.1,88.1,202160.0
2019-08-26 12:35:00,88.1,88.17,88.07,88.16,97660.0,88.1,88.17,88.07,88.16,97660.0
2019-08-26 12:40:00,88.15,88.19,88.08,88.1,63500.0,88.15,88.19,88.08,88.1,63500.0
2019-08-26 12:45:00,88.16,88.19,88.12,88.17,127840.0,88.16,88.19,88.12,88.17,127840.0
2019-08-26 12:50:00,88.15,88.18,88.11,88.17,131420.0,88.15,88.18,88.11,88.17,131420.0
2019-08-26 12:55:00,88.17,88.21,88.07,88.15,234800.0,88.17,88.21,88.07,88.15,234800.0
2019-08-26 13:00:00,88.16,88.24,88.15,88.24,111500.0,88.16,88.24,88.15,88.24,111500.0
2019-08-26 13:05:00,88.24,88.28,88.19,88.28,202360.0,88.24,88.28,88.19,88.28,202360.0
2019-08-26 13:10:00,88.27,88.27,88.08,88.11,267600.0,88.27,88.27,88.08,88.11,267600.0
2019-08-26 13:15:00,88.09,88.11,88.05,88.07,166600.0,88.09,88.11,88.05,88.07,166600.0
2019-08-26 13:20:00,88.1,88.14,88.1,88.13,74100.0,88.1,88.14,88.1,88.13,74100.0
2019-08-26 13:25:00,88.14,88.17,88.14,88.16,163560.0,88.14,88.17,88.14,88.16,163560.0
2019-08-26 13:30:00,88.17,88.17,87.97,87.99,217480.0,88.17,88.17,87.97,87.99,217480.0
2019-08-26 13:35:00,88.05,88.06,88.03,88.04,145540.0,88.05,88.06,88.03,88.04,145540.0
2019-08-26 13:40:00,88.03,88.07,88.01,88.03,144440.0,88.03,88.07,88.01,88.03,144440.0
2019-08-26 13:45:00,88.05,88.13,88.05,88.08,121740.0,88.05,88.13,88.05,88.08,121740.0
2019-08-26 13:50:00,88.09,88.12,88.06,88.07,59200.0,88.09,88.12,88.06,88.07,59200.0
2019-08-26 13:55:00,88.05,88.06,87.99,88.05,128100.0,88.05,88.06,87.99,88.05,128100.0
2019-08-26 14:00:00,88.04,88.04,87.86,87.89,248980.0,88.04,88.04,87.86,87.89,248980.0
2019-08-26 14:05:00,87.88,87.93,87.86,87.91,127040.0,87.88,87.93,87.86,87.91,127040.0
2019-08-26 14:10:00,87.92,87.92,87.78,87.8,246840.0,87.92,87.92,87.78,87.8,246840.0
2019-08-26 14:15:00,87.79,87.9,87.79,87.86,102020.0,87.79,87.9,87.79,87.86,102020.0
2019-08-26 14:20:00,87.85,87.92,87.82,87.89,57000.0,87.85,87.92,87.82,87.89,57000.0
2019-08-26 14:25:00,87.86,87.94,87.86,87.94,156300.0,87.86,87.94,87.86,87.94,156300.0
2019-08-26 14:30:00,87.94,88.09,87.92,88.03,301840.0,87.94,88.09,87.92,88.03,301840.0
2019-08-26 14:35:00,88.02,88.09,88.02,88.07,132800.0,88.02,88.09,88.02,88.07,132800.0
2019-08-26 14:40:00,88.07,88.13,88.06,88.1,246480.0,88.07,88.13,88.06,88.1,246480.0
2019-08-26 14:45:00,88.11,88.15,88.08,88.08,216820.0,88.11,88.15,88.08,88.08,216820.0
2019-08-26 14:50:00,88.1,88.14,88.05,88.06,181760.0,88.1,88.14,88.05,88.06,181760.0
2019-08-26 14:55:00,88.1,88.13,88.04,88.13,234400.0,88.1,88.13,88.04,88.13,234400.0
2019-08-26 15:00:00,88.12,88.3,88.12,88.19,581460.0,88.12,88.3,88.12,88.19,581460.0
2019-08-26 15:05:00,88.2,88.24,88.13,88.15,327580.0,88.2,88.24,88.13,88.15,327580.0
2019-08-26 15:10:00,88.14,88.21,88.13,88.18,247240.0,88.14,88.21,88.13,88.18,247240.0
2019-08-26 15:15:00,88.18,88.2,88.11,88.13,257940.0,88.18,88.2,88.11,88.13,257940.0
2019-08-26 15:20:00,88.14,88.15,88.12,88.15,179480.0,88.14,88.15,88.12,88.15,179480.0
2019-08-26 15:25:00,88.14,88.17,88.1,88.11,142460.0,88.14,88.17,88.1,88.11,142460.0
2019-08-26 15:30:00,88.12,88.24,88.12,88.15,294240.0,88.12,88.24,88.12,88.15,294240.0
2019-08-26 15:35:00,88.15,88.18,88.06,88.06,234420.0,88.15,88.18,88.06,88.06,234420.0
2019-08-26 15:40:00,88.05,88.09,87.98,87.98,273840.0,88.05,88.09,87.98,87.98,273840.0
2019-08-26 15:45:00,87.99,88.08,87.99,88.04,325080.0,87.99,88.08,87.99,88.04,325080.0
2019-08-26 15:50:00,88.06,88.19,87.99,88.18,622720.0,88.06,88.19,87.99,88.18,622720.0
2019-08-26 15:55:00,88.2,88.5,88.2,88.5,1406840.0,88.2,88.5,88.2,88.5,1406840.0
2019-08-27 09:30:00,88.79,88.94,88.58,88.94,1633260.0,88.79,88.94,88.58,88.94,1633260.0
2019-08-27 09:35:00,88.93,88.97,88.74,88.77,635380.0,88.93,88.97,88.74,88.77,635380.0
2019-08-27 09:40:00,88.82,88.87,88.62,88.66,458380.0,88.82,88.87,88.62,88.66,458380.0
2019-08-27 09:45:00,88.65,88.91,88.63,88.81,701700.0,88.65,88.91,88.63,88.81,701700.0
2019-08-27 09:50:00,88.81,88.83,88.5,88.6,621100.0,88.81,88.83,88.5,88.6,621100.0
2019-08-27 09:55:00,88.59,88.68,88.54,88.58,527640.0,88.59,88.68,88.54,88.58,527640.0
2019-08-27 10:00:00,88.62,88.73,88.51,88.65,380620.0,88.62,88.73,88.51,88.65,380620.0
2019-08-27 10:05:00,88.64,88.74,88.62,88.72,295460.0,88.64,88.74,88.62,88.72,295460.0
2019-08-27 10:10:00,88.73,88.75,88.58,88.61,223840.0,88.73,88.75,88.58,88.61,223840.0
2019-08-27 10:15:00,88.63,88.74,88.61,88.64,210560.0,88.63,88.74,88.61,88.64,210560.0
2019-08-27 10:20:00,88.67,88.75,88.46,88.51,523900.0,88.67,88.75,88.46,88.51,523900.0
2019-08-27 10:25:00,88.51,88.51,88.37,88.47,431980.0,88.51,88.51,88.37,88.47,431980.0
2019-08-27 10:30:00,88.44,88.53,88.37,88.53,340220.0,88.44,88.53,88.37,88.53,340220.0
2019-08-27 10:35:00,88.51,88.55,88.47,88.5,198500.0,88.51,88.55,88.47,88.5,198500.0
2019-08-27 10:40:00,88.55,88.62,88.52,88.61,298540.0,88.55,88.62,88.52,88.61,298540.0
2019-08-27 10:45:00,88.62,88.65,88.48,88.5,224480.0,88.62,88.65,88.48,88.5,224480.0
2019-08-27 10:50:00,88.48,88.48,88.41,88.46,178320.0,88.48,88.48,88.41,88.46,178320.0
2019-08-27 10:55:00,88.48,88.5,88.28,88.28,272800.0,88.48,88.5,88.28,88.28,272800.0
2019-08-27 11:00:00,88.31,88.37,88.26,88.3,364400.0,88.31,88.37,88.26,88.3,364400.0
2019-08-27 11:05:00,88.32,88.33,88.17,88.2,248980.0,88.32,88.33,88.17,88.2,248980.0
2019-08-27 11:10:00,88.19,88.27,88.09,88.13,308200.0,88.19,88.27,88.09,88.13,308200.0
2019-08-27 11:15:00,88.13,88.18,87.88,87.9,510700.0,88.13,88.18,87.88,87.9,510700.0
2019-08-27 11:20:00,87.9,88.06,87.84,87.99,386660.0,87.9,88.06,87.84,87.99,386660.0
2019-08-27 11:25:00,87.98,88.05,87.89,87.9,273020.0,87.98,88.05,87.89,87.9,273020.0
2019-08-27 11:30:00,87.88,88.04,87.88,88.02,225040.0,87.88,88.04,87.88,88.02,225040.0
2019-08-27 11:35:00,88.05,88.14,88.03,88.13,253960.0,88.05,88.14,88.03,88.13,253960.0
2019-08-27 11:40:00,88.13,88.14,88.03,88.14,215580.0,88.13,88.14,88.03,88.14,215580.0
2019-08-27 11:45:00,88.14,88.17,88.05,88.16,201860.0,88.14,88.17,88.05,88.16,201860.0
2019-08-27 11:50:00,88.14,88.15,88.07,88.13,148080.0,88.14,88.15,88.07,88.13,148080.0
2019-08-27 11:55:00,88.11,88.11,87.9,87.96,292380.0,88.11,88.11,87.9,87.96,292380.0
2019-08-27 12:00:00,87.95,88.02,87.77,87.77,383040.0,87.95,88.02,87.77,87.77,383040.0
2019-08-27 12:05:00,87.78,87.89,87.73,87.84,281380.0,87.78,87.89,87.73,87.84,281380.0
2019-08-27 12:10:00,87.86,87.9,87.76,87.85,212680.0,87.86,87.9,87.76,87.85,212680.0
2019-08-27 12:15:00,87.84,87.86,87.76,87.81,107160.0,87.84,87.86,87.76,87.81,107160.0
2019-08-27 12:20:00,87.82,87.85,87.73,87.81,313260.0,87.82,87.85,87.73,87.81,313260.0
2019-08-27 12:25:00,87.84,87.89,87.82,87.83,120920.0,87.84,87.89,87.82,87.83,120920.0
2019-08-27 12:30:00,87.78,87.86,87.6,87.65,321740.0,87.78,87.86,87.6,87.65,321740.0
2019-08-27 12:35:00,87.68,87.7,87.58,87.58,445020.0,87.68,87.7,87.58,87.58,445020.0
2019-08-27 12:40:00,87.59,87.62,87.46,87.61,545040.0,87.59,87.62,87.46,87.61,545040.0
2019-08-27 12:45:00,87.6,87.67,87.59,87.64,281300.0,87.6,87.67,87.59,87.64,281300.0
2019-08-27 12:50:00,87.64,87.64,87.44,87.44,281300.0,87.64,87.64,87.44,87.44,281300.0
2019-08-27 12:55:00,87.47,87.54,87.4,87.42,301800.0,87.47,87.54,87.4,87.42,301800.0
2019-08-27 13:00:00,87.4,87.52,87.33,87.47,275560.0,87.4,87.52,87.33,87.47,275560.0
2019-08-27 13:05:00,87.46,87.6,87.41,87.55,312000.0,87.46,87.6,87.41,87.55,312000.0
2019-08-27 13:10:00,87.52,87.57,87.43,87.43,145200.0,87.52,87.57,87.43,87.43,145200.0
2019-08-27 13:15:00,87.44,87.47,87.36,87.47,272240.0,87.44,87.47,87.36,87.47,272240.0
2019-08-27 13:20:00,87.47,87.53,87.44,87.52,266980.0,87.47,87.53,87.44,87.52,266980.0
2019-08-27 13:25:00,87.54,87.63,87.54,87.63,268700.0,87.54,87.63,87.54,87.63,268700.0
2019-08-27 13:30:00,87.62,87.65,87.56,87.61,132400.0,87.62,87.65,87.56,87.61,132400.0
2019-08-27 13:35:00,87.61,87.94,87.61,87.78,440200.0,87.61,87.94,87.61,87.78,440200.0
2019-08-27 13:40:00,87.8,87.92,87.77,87.78,195900.0,87.8,87.92,87.77,87.78,195900.0
2019-08-27 13:45:00,87.76,87.81,87.7,87.71,153500.0,87.76,87.81,87.7,87.71,153500.0
2019-08-27 13:50:00,87.75,87.75,87.64,87.64,88360.0,87.75,87.75,87.64,87.64,88360.0
2019-08-27 13:55:00,87.63,87.7,87.62,87.7,115680.0,87.63,87.7,87.62,87.7,115680.0
2019-08-27 14:00:00,87.69,87.8,87.66,87.69,98300.0,87.69,87.8,87.66,87.69,98300.0
2019-08-27 14:05:00,87.7,87.72,87.55,87.58,143480.0,87.7,87.72,87.55,87.58,143480.0
2019-08-27 14:10:00,87.6,87.61,87.48,87.54,406200.0,87.6,87.61,87.48,87.54,406200.0
2019-08-27 14:15:00,87.5,87.57,87.48,87.54,179520.0,87.5,87.57,87.48,87.54,179520.0
2019-08-27 14:20:00,87.55,87.61,87.54,87.58,192540.0,87.55,87.61,87.54,87.58,192540.0
2019-08-27 14:25:00,87.6,87.6,87.5,87.54,101140.0,87.6,87.6,87.5,87.54,101140.0
2019-08-27 14:30:00,87.54,87.55,87.4,87.46,197420.0,87.54,87.55,87.4,87.46,197420.0
2019-08-27 14:35:00,87.48,87.57,87.44,87.57,162120.0,87.48,87.57,87.44,87.57,162120.0
2019-08-27 14:40:00,87.59,87.69,87.51,87.68,162520.0,87.59,87.69,87.51,87.68,162520.0
2019-08-27 14:45:00,87.67,87.78,87.63,87.73,198920.0,87.67,87.78,87.63,87.73,198920.0
2019-08-27 14:50:00,87.75,87.93,87.75,87.9,398360.0,87.75,87.93,87.75,87.9,398360.0
2019-08-27 14:55:00,87.9,87.94,87.86,87.89,277100.0,87.9,87.94,87.86,87.89,277100.0
2019-08-27 15:00:00,87.9,88.16,87.9,88.09,542400.0,87.9,88.16,87.9,88.09,542400.0
2019-08-27 15:05:00,88.1,88.15,88.02,88.03,275880.0,88.1,88.15,88.02,88.03,275880.0
2019-08-27 15:10:00,88.03,88.03,87.83,87.89,424680.0,88.03,88.03,87.83,87.89,424680.0
2019-08-27 15:15:00,87.92,87.93,87.86,87.91,140500.0,87.92,87.93,87.86,87.91,140500.0
2019-08-27 15:20:00,87.92,87.92,87.75,87.83,294180.0,87.92,87.92,87.75,87.83,294180.0
2019-08-27 15:25:00,87.82,87.83,87.7,87.71,146560.0,87.82,87.83,87.7,87.71,146560.0
2019-08-27 15:30:00,87.71,87.78,87.66,87.78,395360.0,87.71,87.78,87.66,87.78,395360.0
2019-08-27 15:35:00,87.77,87.9,87.71,87.89,293440.0,87.77,87.9,87.71,87.89,293440.0
2019-08-27 15:40:00,87.9,87.99,87.88,87.9,447920.0,87.9,87.99,87.88,87.9,447920.0
2019-08-27 15:45:00,87.92,88.05,87.9,88.02,458300.0,87.92,88.05,87.9,88.02,458300.0
2019-08-27 15:50:00,88.01,88.04,87.82,87.9,562280.0,88.01,88.04,87.82,87.9,562280.0
2019-08-27 15:55:00,87.9,88.12,87.78,88.1,2061860.0,87.9,88.12,87.78,88.1,2061860.0
2019-08-28 09:30:00,87.78,88.0,87.36,87.45,1461480.0,87.78,88.0,87.36,87.45,1461480.0
2019-08-28 09:35:00,87.41,87.62,87.2,87.48,1454480.0,87.41,87.62,87.2,87.48,1454480.0
2019-08-28 09:40:00,87.49,87.68,87.32,87.66,804020.0,87.49,87.68,87.32,87.66,804020.0
2019-08-28 09:45:00,87.68,87.75,87.57,87.72,768360.0,87.68,87.75,87.57,87.72,768360.0
2019-08-28 09:50:00,87.73,87.82,87.63,87.79,770080.0,87.73,87.82,87.63,87.79,770080.0
2019-08-28 09:55:00,87.77,87.83,87.68,87.68,467540.0,87.77,87.83,87.68,87.68,467540.0
2019-08-28 10:00:00,87.7,87.78,87.56,87.63,544780.0,87.7,87.78,87.56,87.63,544780.0
2019-08-28 10:05:00,87.64,88.05,87.63,87.99,825200.0,87.64,88.05,87.63,87.99,825200.0
2019-08-28 10:10:00,87.96,88.01,87.87,87.92,429240.0,87.96,88.01,87.87,87.92,429240.0
2019-08-28 10:15:00,87.94,87.99,87.8,87.86,338740.0,87.94,87.99,87.8,87.86,338740.0
2019-08-28 10:20:00,87.83,87.83,87.66,87.67,595200.0,87.83,87.83,87.66,87.67,595200.0
2019-08-28 10:25:00,87.69,87.77,87.65,87.7,269120.0,87.69,87.77,87.65,87.7,269120.0
2019-08-28 10:30:00,87.72,87.95,87.72,87.83,217920.0,87.72,87.95,87.72,87.83,217920.0
2019-08-28 10:35:00,87.82,88.14,87.82,88.08,635700.0,87.82,88.14,87.82,88.08,635700.0
2019-08-28 10:40:00,88.06,88.29,88.03,88.24,625080.0,88.06,88.29,88.03,88.24,625080.0
2019-08-28 10:45:00,88.23,88.23,88.13,88.15,161040.0,88.23,88.23,88.13,88.15,161040.0
2019-08-28 10:50:00,88.14,88.27,88.13,88.25,356400.0,88.14,88.27,88.13,88.25,356400.0
2019-08-28 10:55:00,88.26,88.27,88.07,88.11,221100.0,88.26,88.27,88.07,88.11,221100.0
2019-08-28 11:00:00,88.1,88.1,87.96,88.0,222220.0,88.1,88.1,87.96,88.0,222220.0
2019-08-28 11:05:00,88.02,88.02,87.91,87.98,168100.0,88.02,88.02,87.91,87.98,168100.0
2019-08-28 11:10:00,87.99,88.03,87.87,87.95,236800.0,87.99,88.03,87.87,87.95,236800.0
2019-08-28 11:15:00,87.95,88.04,87.89,87.93,168220.0,87.95,88.04,87.89,87.93,168220.0
2019-08-28 11:20:00,87.97,88.21,87.94,88.13,348000.0,87.97,88.21,87.94,88.13,348000.0
2019-08-28 11:25:00,88.18,88.28,88.13,88.26,274400.0,88.18,88.28,88.13,88.26,274400.0
2019-08-28 11:30:00,88.29,88.32,88.19,88.2,293680.0,88.29,88.32,88.19,88.2,293680.0
2019-08-28 11:35:00,88.2,88.25,88.14,88.2,146200.0,88.2,88.25,88.14,88.2,146200.0
2019-08-28 11:40:00,88.19,88.33,88.17,88.3,309760.0,88.19,88.33,88.17,88.3,309760.0
2019-08-28 11:45:00,88.27,88.3,88.23,88.27,253520.0,88.27,88.3,88.23,88.27,253520.0
2019-08-28 11:50:00,88.3,88.39,88.25,88.36,313100.0,88.3,88.39,88.25,88.36,313100.0
2019-08-28 11:55:00,88.37,88.37,88.26,88.29,205080.0,88.37,88.37,88.26,88.29,205080.0
2019-08-28 12:00:00,88.27,88.29,88.21,88.23,197700.0,88.27,88.29,88.21,88.23,197700.0
2019-08-28 12:05:00,88.24,88.25,88.18,88.19,73420.0,88.24,88.25,88.18,88.19,73420.0
2019-08-28 12:10:00,88.17,88.21,88.11,88.15,155140.0,88.17,88.21,88.11,88.15,155140.0
2019-08-28 12:15:00,88.16,88.25,88.14,88.25,136340.0,88.16,88.25,88.14,88.25,136340.0
2019-08-28 12:20:00,88.25,88.29,88.17,88.17,225300.0,88.25,88.29,88.17,88.17,225300.0
2019-08-28 12:25:00,88.16,88.16,88.12,88.12,111200.0,88.16,88.16,88.12,88.12,111200.0
2019-08-28 12:30:00,88.13,88.19,88.13,88.16,46700.0,88.13,88.19,88.13,88.16,46700.0
2019-08-28 12:35:00,88.17,88.17,88.03,88.07,208940.0,88.17,88.17,88.03,88.07,208940.0
2019-08-28 12:40:00,88.04,88.09,88.03,88.08,91060.0,88.04,88.09,88.03,88.08,91060.0
2019-08-28 12:45:00,88.07,88.07,88.01,88.04,97820.0,88.07,88.07,88.01,88.04,97820.0
2019-08-28 12:50:00,88.05,88.22,88.03,88.22,173280.0,88.05,88.22,88.03,88.22,173280.0
2019-08-28 12:55:00,88.21,88.23,88.18,88.23,161000.0,88.21,88.23,88.18,88.23,161000.0
2019-08-28 13:00:00,88.21,88.21,88.13,88.21,93880.0,88.21,88.21,88.13,88.21,93880.0
2019-08-28 13:05:00,88.19,88.21,88.16,88.17,93040.0,88.19,88.21,88.16,88.17,93040.0
2019-08-28 13:10:00,88.16,88.16,87.89,87.89,262040.0,88.16,88.16,87.89,87.89,262040.0
2019-08-28 13:15:00,87.9,87.96,87.88,87.93,132640.0,87.9,87.96,87.88,87.93,132640.0
2019-08-28 13:20:00,87.92,88.01,87.91,87.95,121960.0,87.92,88.01,87.91,87.95,121960.0
2019-08-28 13:25:00,87.95,87.97,87.92,87.94,158980.0,87.95,87.97,87.92,87.94,158980.0
2019-08-28 13:30:00,87.95,88.09,87.87,88.07,279580.0,87.95,88.09,87.87,88.07,279580.0
2019-08-28 13:35:00,88.09,88.22,88.09,88.19,203140.0,88.09,88.22,88.09,88.19,203140.0
2019-08-28 13:40:00,88.2,88.21,88.15,88.17,195920.0,88.2,88.21,88.15,88.17,195920.0
2019-08-28 13:45:00,88.17,88.26,88.16,88.24,192020.0,88.17,88.26,88.16,88.24,192020.0
2019-08-28 13:50:00,88.24,88.25,88.13,88.16,97200.0,88.24,88.25,88.13,88.16,97200.0
2019-08-28 13:55:00,88.14,88.16,88.07,88.1,106180.0,88.14,88.16,88.07,88.1,106180.0
2019-08-28 14:00:00,88.09,88.15,88.09,88.12,46940.0,88.09,88.15,88.09,88.12,46940.0
2019-08-28 14:05:00,88.09,88.12,88.08,88.09,77400.0,88.09,88.12,88.08,88.09,77400.0
2019-08-28 14:10:00,88.09,88.16,88.05,88.05,130020.0,88.09,88.16,88.05,88.05,130020.0
2019-08-28 14:15:00,88.03,88.06,88.0,88.06,76880.0,88.03,88.06,88.0,88.06,76880.0
2019-08-28 14:20:00,88.05,88.08,88.01,88.01,85480.0,88.05,88.08,88.01,88.01,85480.0
2019-08-28 14:25:00,88.02,88.07,88.02,88.03,60860.0,88.02,88.07,88.02,88.03,60860.0
2019-08-28 14:30:00,88.04,88.19,88.02,88.18,148180.0,88.04,88.19,88.02,88.18,148180.0
2019-08-28 14:35:00,88.17,88.2,88.12,88.15,52460.0,88.17,88.2,88.12,88.15,52460.0
2019-08-28 14:40:00,88.16,88.18,88.14,88.17,259600.0,88.16,88.18,88.14,88.17,259600.0
2019-08-28 14:45:00,88.17,88.27,88.17,88.24,332800.0,88.17,88.27,88.17,88.24,332800.0
2019-08-28 14:50:00,88.25,88.28,88.23,88.27,151040.0,88.25,88.28,88.23,88.27,151040.0
2019-08-28 14:55:00,88.25,88.26,88.22,88.22,109100.0,88.25,88.26,88.22,88.22,109100.0
2019-08-28 15:00:00,88.21,88.24,88.21,88.24,65000.0,88.21,88.24,88.21,88.24,65000.0
2019-08-28 15:05:00,88.24,88.25,88.22,88.25,147480.0,88.24,88.25,88.22,88.25,147480.0
2019-08-28 15:10:00,88.25,88.3,88.22,88.25,176220.0,88.25,88.3,88.22,88.25,176220.0
2019-08-28 15:15:00,88.25,88.38,88.25,88.37,451960.0,88.25,88.38,88.25,88.37,451960.0
2019-08-28 15:20:00,88.39,88.39,88.28,88.3,158540.0,88.39,88.39,88.28,88.3,158540.0
2019-08-28 15:25:00,88.29,88.31,88.28,88.29,165660.0,88.29,88.31,88.28,88.29,165660.0
2019-08-28 15:30:00,88.27,88.28,88.19,88.24,325980.0,88.27,88.28,88.19,88.24,325980.0
2019-08-28 15:35:00,88.25,88.3,88.23,88.25,182300.0,88.25,88.3,88.23,88.25,182300.0
2019-08-28 15:40:00,88.24,88.26,88.16,88.19,270940.0,88.24,88.26,88.16,88.19,270940.0
2019-08-28 15:45:00,88.2,88.26,88.19,88.2,223860.0,88.2,88.26,88.19,88.2,223860.0
2019-08-28 15:50:00,88.21,88.23,88.15,88.21,194640.0,88.21,88.23,88.15,88.21,194640.0
2019-08-28 15:55:00,88.2,88.26,88.15,88.2,508900.0,88.2,88.26,88.15,88.2,508900.0
2019-08-29 09:30:00,89.15,89.26,88.86,89.22,2720940.0,89.15,89.26,88.86,89.22,2720940.0
2019-08-29 09:35:00,89.21,89.49,89.18,89.47,1861380.0,89.21,89.49,89.18,89.47,1861380.0
2019-08-29 09:40:00,89.47,89.64,89.42,89.57,1864080.0,89.47,89.64,89.42,89.57,1864080.0
2019-08-29 09:45:00,89.58,89.9,89.58,89.89,1669000.0,89.58,89.9,89.58,89.89,1669000.0
2019-08-29 09:50:00,89.91,89.93,89.7,89.88,1220880.0,89.91,89.93,89.7,89.88,1220880.0
2019-08-29 09:55:00,89.88,89.91,89.78,89.8,757580.0,89.88,89.91,89.78,89.8,757580.0
2019-08-29 10:00:00,89.81,89.84,89.68,89.73,1079380.0,89.81,89.84,89.68,89.73,1079380.0
2019-08-29 10:05:00,89.74,89.82,89.72,89.76,469400.0,89.74,89.82,89.72,89.76,469400.0
2019-08-29 10:10:00,89.75,89.76,89.56,89.66,783940.0,89.75,89.76,89.56,89.66,783940.0
2019-08-29 10:15:00,89.7,89.79,89.63,89.67,584180.0,89.7,89.79,89.63,89.67,584180.0
2019-08-29 10:20:00,89.67,89.75,89.58,89.69,599940.0,89.67,89.75,89.58,89.69,599940.0
2019-08-29 10:25:00,89.71,89.74,89.58,89.63,320140.0,89.71,89.74,89.58,89.63,320140.0
2019-08-29 10:30:00,89.65,89.69,89.59,89.67,232060.0,89.65,89.69,89.59,89.67,232060.0
2019-08-29 10:35:00,89.68,89.68,89.28,89.5,1141300.0,89.68,89.68,89.28,89.5,1141300.0
2019-08-29 10:40:00,89.49,89.68,89.48,89.52,346680.0,89.49,89.68,89.48,89.52,346680.0
2019-08-29 10:45:00,89.52,89.61,89.42,89.49,399240.0,89.52,89.61,89.42,89.49,399240.0
2019-08-29 10:50:00,89.5,89.6,89.45,89.56,196560.0,89.5,89.6,89.45,89.56,196560.0
2019-08-29 10:55:00,89.57,89.64,89.54,89.63,260140.0,89.57,89.64,89.54,89.63,260140.0
2019-08-29 11:00:00,89.63,89.64,89.59,89.62,297020.0,89.63,89.64,89.59,89.62,297020.0
2019-08-29 11:05:00,89.63,89.67,89.55,89.56,533680.0,89.63,89.67,89.55,89.56,533680.0
2019-08-29 11:10:00,89.58,89.67,89.54,89.65,175920.0,89.58,89.67,89.54,89.65,175920.0
2019-08-29 11:15:00,89.64,89.72,89.61,89.7,258380.0,89.64,89.72,89.61,89.7,258380.0
2019-08-29 11:20:00,89.69,89.75,89.65,89.72,151720.0,89.69,89.75,89.65,89.72,151720.0
2019-08-29 11:25:00,89.72,89.74,89.66,89.69,106320.0,89.72,89.74,89.66,89.69,106320.0
2019-08-29 11:30:00,89.69,89.76,89.69,89.69,185980.0,89.69,89.76,89.69,89.69,185980.0
2019-08-29 11:35:00,89.72,89.77,89.7,89.7,365500.0,89.72,89.77,89.7,89.7,365500.0
2019-08-29 11:40:00,89.71,89.71,89.63,89.71,130180.0,89.71,89.71,89.63,89.71,130180.0
2019-08-29 11:45:00,89.7,89.75,89.67,89.69,106800.0,89.7,89.75,89.67,89.69,106800.0
2019-08-29 11:50:00,89.7,89.72,89.66,89.67,191860.0,89.7,89.72,89.66,89.67,191860.0
2019-08-29 11:55:00,89.67,89.67,89.59,89.62,263940.0,89.67,89.67,89.59,89.62,263940.0
2019-08-29 12:00:00,89.6,89.68,89.55,89.68,218900.0,89.6,89.68,89.55,89.68,218900.0
2019-08-29 12:05:00,89.69,89.74,89.65,89.66,263180.0,89.69,89.74,89.65,89.66,263180.0
2019-08-29 12:10:00,89.68,89.74,89.65,89.65,110800.0,89.68,89.74,89.65,89.65,110800.0
2019-08-29 12:15:00,89.64,89.64,89.57,89.61,182460.0,89.64,89.64,89.57,89.61,182460.0
2019-08-29 12:20:00,89.6,89.65,89.58,89.63,119120.0,89.6,89.65,89.58,89.63,119120.0
2019-08-29 12:25:00,89.59,89.59,89.52,89.52,206720.0,89.59,89.59,89.52,89.52,206720.0
2019-08-29 12:30:00,89.52,89.6,89.51,89.57,139020.0,89.52,89.6,89.51,89.57,139020.0
2019-08-29 12:35:00,89.57,89.57,89.52,89.55,153640.0,89.57,89.57,89.52,89.55,153640.0
2019-08-29 12:40:00,89.54,89.55,89.43,89.43,243260.0,89.54,89.55,89.43,89.43,243260.0
2019-08-29 12:45:00,89.42,89.5,89.38,89.38,268160.0,89.42,89.5,89.38,89.38,268160.0
2019-08-29 12:50:00,89.39,89.44,89.31,89.42,254820.0,89.39,89.44,89.31,89.42,254820.0
2019-08-29 12:55:00,89.42,89.46,89.39,89.39,204220.0,89.42,89.46,89.39,89.39,204220.0
2019-08-29 13:00:00,89.38,89.43,89.26,89.37,360100.0,89.38,89.43,89.26,89.37,360100.0
2019-08-29 13:05:00,89.35,89.38,89.29,89.3,348100.0,89.35,89.38,89.29,89.3,348100.0
2019-08-29 13:10:00,89.3,89.34,89.27,89.33,374900.0,89.3,89.34,89.27,89.33,374900.0
2019-08-29 13:15:00,89.34,89.34,89.27,89.3,306800.0,89.34,89.34,89.27,89.3,306800.0
2019-08-29 13:20:00,89.31,89.37,89.3,89.37,231760.0,89.31,89.37,89.3,89.37,231760.0
2019-08-29 13:25:00,89.36,89.36,89.26,89.26,182480.0,89.36,89.36,89.26,89.26,182480.0
2019-08-29 13:30:00,89.27,89.28,89.2,89.23,259860.0,89.27,89.28,89.2,89.23,259860.0
2019-08-29 13:35:00,89.25,89.4,89.25,89.38,336200.0,89.25,89.4,89.25,89.38,336200.0
2019-08-29 13:40:00,89.39,89.4,89.31,89.34,139880.0,89.39,89.4,89.31,89.34,139880.0
2019-08-29 13:45:00,89.36,89.37,89.34,89.36,72000.0,89.36,89.37,89.34,89.36,72000.0
2019-08-29 13:50:00,89.37,89.45,89.35,89.44,190680.0,89.37,89.45,89.35,89.44,190680.0
2019-08-29 13:55:00,89.45,89.46,89.38,89.45,92200.0,89.45,89.46,89.38,89.45,92200.0
2019-08-29 14:00:00,89.46,89.51,89.41,89.5,273460.0,89.46,89.51,89.41,89.5,273460.0
2019-08-29 14:05:00,89.5,89.54,89.44,89.48,201160.0,89.5,89.54,89.44,89.48,201160.0
2019-08-29 14:10:00,89.48,89.49,89.45,89.47,115000.0,89.48,89.49,89.45,89.47,115000.0
2019-08-29 14:15:00,89.47,89.52,89.29,89.32,217940.0,89.47,89.52,89.29,89.32,217940.0
2019-08-29 14:20:00,89.31,89.41,89.3,89.4,270880.0,89.31,89.41,89.3,89.4,270880.0
2019-08-29 14:25:00,89.39,89.44,89.36,89.4,165920.0,89.39,89.44,89.36,89.4,165920.0
2019-08-29 14:30:00,89.41,89.43,89.35,89.37,109600.0,89.41,89.43,89.35,89.37,109600.0
2019-08-29 14:35:00,89.38,89.38,89.34,89.38,168720.0,89.38,89.38,89.34,89.38,168720.0
2019-08-29 14:40:00,89.39,89.41,89.28,89.29,327260.0,89.39,89.41,89.28,89.29,327260.0
2019-08-29 14:45:00,89.3,89.33,89.23,89.27,234020.0,89.3,89.33,89.23,89.27,234020.0
2019-08-29 14:50:00,89.26,89.28,89.21,89.27,150820.0,89.26,89.28,89.21,89.27,150820.0
2019-08-29 14:55:00,89.28,89.32,89.23,89.27,174780.0,89.28,89.32,89.23,89.27,174780.0
2019-08-29 15:00:00,89.25,89.25,89.2,89.21,162340.0,89.25,89.25,89.2,89.21,162340.0
2019-08-29 15:05:00,89.23,89.29,89.2,89.22,161580.0,89.23,89.29,89.2,89.22,161580.0
2019-08-29 15:10:00,89.24,89.29,89.23,89.29,153320.0,89.24,89.29,89.23,89.29,153320.0
2019-08-29 15:15:00,89.26,89.33,89.23,89.3,237900.0,89.26,89.33,89.23,89.3,237900.0
2019-08-29 15:20:00,89.32,89.33,89.22,89.25,143280.0,89.32,89.33,89.22,89.25,143280.0
2019-08-29 15:25:00,89.23,89.26,89.13,89.14,261260.0,89.23,89.26,89.13,89.14,261260.0
2019-08-29 15:30:00,89.14,89.23,89.13,89.18,222680.0,89.14,89.23,89.13,89.18,222680.0
2019-08-29 15:35:00,89.17,89.24,89.16,89.22,292880.0,89.17,89.24,89.16,89.22,292880.0
2019-08-29 15:40:00,89.22,89.27,89.22,89.25,206860.0,89.22,89.27,89.22,89.25,206860.0
2019-08-29 15:45:00,89.25,89.36,89.24,89.31,498060.0,89.25,89.36,89.24,89.31,498060.0
2019-08-29 15:50:00,89.31,89.39,89.2,89.23,714240.0,89.31,89.39,89.2,89.23,714240.0
2019-08-29 15:55:00,89.25,89.32,89.14,89.32,1200880.0,89.25,89.32,89.14,89.32,1200880.0
2019-08-30 09:30:00,89.87,89.99,89.55,89.69,1866080.0,89.87,89.99,89.55,89.69,1866080.0
2019-08-30 09:35:00,89.67,89.8,89.57,89.77,633660.0,89.67,89.8,89.57,89.77,633660.0
2019-08-30 09:40:00,89.8,89.81,89.54,89.54,639280.0,89.8,89.81,89.54,89.54,639280.0
2019-08-30 09:45:00,89.56,89.69,89.51,89.63,611300.0,89.56,89.69,89.51,89.63,611300.0
2019-08-30 09:50:00,89.59,89.66,89.47,89.61,715660.0,89.59,89.66,89.47,89.61,715660.0
2019-08-30 09:55:00,89.6,89.6,89.39,89.48,475740.0,89.6,89.6,89.39,89.48,475740.0
2019-08-30 10:00:00,89.45,89.58,89.42,89.45,368660.0,89.45,89.58,89.42,89.45,368660.0
2019-08-30 10:05:00,89.47,89.48,89.33,89.44,408940.0,89.47,89.48,89.33,89.44,408940.0
2019-08-30 10:10:00,89.44,89.49,89.1,89.12,711700.0,89.44,89.49,89.1,89.12,711700.0
2019-08-30 10:15:00,89.12,89.19,89.03,89.04,755440.0,89.12,89.19,89.03,89.04,755440.0
2019-08-30 10:20:00,89.03,89.05,88.83,88.96,898760.0,89.03,89.05,88.83,88.96,898760.0
2019-08-30 10:25:00,88.96,89.06,88.94,89.0,543620.0,88.96,89.06,88.94,89.0,543620.0
2019-08-30 10:30:00,89.01,89.15,89.0,89.06,423000.0,89.01,89.15,89.0,89.06,423000.0
2019-08-30 10:35:00,89.07,89.1,89.0,89.04,201120.0,89.07,89.1,89.0,89.04,201120.0
2019-08-30 10:40:00,89.07,89.1,88.98,89.0,220320.0,89.07,89.1,88.98,89.0,220320.0
2019-08-30 10:45:00,88.96,89.04,88.87,88.99,445620.0,88.96,89.04,88.87,88.99,445620.0
2019-08-30 10:50:00,88.97,88.99,88.84,88.9,400300.0,88.97,88.99,88.84,88.9,400300.0
2019-08-30 10:55:00,88.91,88.94,88.74,88.76,510600.0,88.91,88.94,88.74,88.76,510600.0
2019-08-30 11:00:00,88.73,88.79,88.51,88.57,792420.0,88.73,88.79,88.51,88.57,792420.0
2019-08-30 11:05:00,88.59,88.7,88.59,88.67,359060.0,88.59,88.7,88.59,88.67,359060.0
2019-08-30 11:10:00,88.66,88.71,88.46,88.51,535880.0,88.66,88.71,88.46,88.51,535880.0
2019-08-30 11:15:00,88.5,88.55,88.23,88.42,548760.0,88.5,88.55,88.23,88.42,548760.0
2019-08-30 11:20:00,88.42,88.44,88.3,88.33,490720.0,88.42,88.44,88.3,88.33,490720.0
2019-08-30 11:25:00,88.32,88.48,88.25,88.46,477900.0,88.32,88.48,88.25,88.46,477900.0
2019-08-30 11:30:00,88.48,88.63,88.48,88.58,490620.0,88.48,88.63,88.48,88.58,490620.0
2019-08-30 11:35:00,88.59,88.62,88.51,88.54,296000.0,88.59,88.62,88.51,88.54,296000.0
2019-08-30 11:40:00,88.57,88.63,88.53,88.63,295140.0,88.57,88.63,88.53,88.63,295140.0
2019-08-30 11:45:00,88.65,88.72,88.62,88.71,247340.0,88.65,88.72,88.62,88.71,247340.0
2019-08-30 11:50:00,88.7,88.74,88.63,88.63,378100.0,88.7,88.74,88.63,88.63,378100.0
2019-08-30 11:55:00,88.66,88.7,88.57,88.65,248680.0,88.66,88.7,88.57,88.65,248680.0
2019-08-30 12:00:00,88.67,88.69,88.54,88.54,419360.0,88.67,88.69,88.54,88.54,419360.0
2019-08-30 12:05:00,88.54,88.58,88.41,88.45,383300.0,88.54,88.58,88.41,88.45,383300.0
2019-08-30 12:10:00,88.44,88.62,88.44,88.6,370000.0,88.44,88.62,88.44,88.6,370000.0
2019-08-30 12:15:00,88.6,88.65,88.56,88.61,191700.0,88.6,88.65,88.56,88.61,191700.0
2019-08-30 12:20:00,88.6,88.64,88.54,88.54,155360.0,88.6,88.64,88.54,88.54,155360.0
2019-08-30 12:25:00,88.57,88.6,88.56,88.58,116180.0,88.57,88.6,88.56,88.58,116180.0
2019-08-30 12:30:00,88.56,88.62,88.53,88.6,296820.0,88.56,88.62,88.53,88.6,296820.0
2019-08-30 12:35:00,88.62,88.62,88.55,88.55,101600.0,88.62,88.62,88.55,88.55,101600.0
2019-08-30 12:40:00,88.55,88.57,88.51,88.53,148040.0,88.55,88.57,88.51,88.53,148040.0
2019-08-30 12:45:00,88.55,88.56,88.5,88.5,157780.0,88.55,88.56,88.5,88.5,157780.0
2019-08-30 12:50:00,88.49,88.49,88.37,88.45,318540.0,88.49,88.49,88.37,88.45,318540.0
2019-08-30 12:55:00,88.44,88.49,88.41,88.44,394600.0,88.44,88.49,88.41,88.44,394600.0
2019-08-30 13:00:00,88.45,88.49,88.37,88.4,186100.0,88.45,88.49,88.37,88.4,186100.0
2019-08-30 13:05:00,88.4,88.4,88.31,88.38,333920.0,88.4,88.4,88.31,88.38,333920.0
2019-08-30 13:10:00,88.38,88.38,88.33,88.35,120640.0,88.38,88.38,88.33,88.35,120640.0
2019-08-30 13:15:00,88.34,88.36,88.25,88.36,227660.0,88.34,88.36,88.25,88.36,227660.0
2019-08-30 13:20:00,88.37,88.47,88.37,88.43,207080.0,88.37,88.47,88.37,88.43,207080.0
2019-08-30 13:25:00,88.44,88.55,88.44,88.49,188680.0,88.44,88.55,88.44,88.49,188680.0
2019-08-30 13:30:00,88.49,88.55,88.48,88.55,94600.0,88.49,88.55,88.48,88.55,94600.0
2019-08-30 13:35:00,88.53,88.54,88.48,88.52,105280.0,88.53,88.54,88.48,88.52,105280.0
2019-08-30 13:40:00,88.48,88.53,88.46,88.47,81800.0,88.48,88.53,88.46,88.47,81800.0
2019-08-30 13:45:00,88.49,88.6,88.49,88.6,192100.0,88.49,88.6,88.49,88.6,192100.0
2019-08-30 13:50:00,88.59,88.64,88.58,88.58,101520.0,88.59,88.64,88.58,88.58,101520.0
2019-08-30 13:55:00,88.57,88.65,88.57,88.61,161640.0,88.57,88.65,88.57,88.61,161640.0
2019-08-30 14:00:00,88.63,88.69,88.63,88.68,137840.0,88.63,88.69,88.63,88.68,137840.0
2019-08-30 14:05:00,88.69,88.7,88.63,88.66,181860.0,88.69,88.7,88.63,88.66,181860.0
2019-08-30 14:10:00,88.67,88.7,88.64,88.67,116380.0,88.67,88.7,88.64,88.67,116380.0
2019-08-30 14:15:00,88.67,88.8,88.66,88.79,193820.0,88.67,88.8,88.66,88.79,193820.0
2019-08-30 14:20:00,88.79,88.8,88.73,88.74,109440.0,88.79,88.8,88.73,88.74,109440.0
2019-08-30 14:25:00,88.74,88.78,88.73,88.75,152520.0,88.74,88.78,88.73,88.75,152520.0
2019-08-30 14:30:00,88.76,88.8,88.62,88.65,269200.0,88.76,88.8,88.62,88.65,269200.0
2019-08-30 14:35:00,88.67,88.69,88.62,88.62,99540.0,88.67,88.69,88.62,88.62,99540.0
2019-08-30 14:40:00,88.62,88.63,88.55,88.62,405180.0,88.62,88.63,88.55,88.62,405180.0
2019-08-30 14:45:00,88.61,88.61,88.53,88.53,99820.0,88.61,88.61,88.53,88.53,99820.0
2019-08-30 14:50:00,88.54,88.58,88.5,88.56,188720.0,88.54,88.58,88.5,88.56,188720.0
2019-08-30 14:55:00,88.57,88.63,88.57,88.58,146740.0,88.57,88.63,88.57,88.58,146740.0
2019-08-30 15:00:00,88.58,88.62,88.46,88.52,286380.0,88.58,88.62,88.46,88.52,286380.0
2019-08-30 15:05:00,88.53,88.54,88.51,88.54,120220.0,88.53,88.54,88.51,88.54,120220.0
2019-08-30 15:10:00,88.53,88.56,88.47,88.53,100480.0,88.53,88.56,88.47,88.53,100480.0
2019-08-30 15:15:00,88.55,88.55,88.42,88.5,287120.0,88.55,88.55,88.42,88.5,287120.0
2019-08-30 15:20:00,88.51,88.55,88.49,88.55,140020.0,88.51,88.55,88.49,88.55,140020.0
2019-08-30 15:25:00,88.55,88.68,88.55,88.67,379680.0,88.55,88.68,88.55,88.67,379680.0
2019-08-30 15:30:00,88.68,88.71,88.64,88.68,403480.0,88.68,88.71,88.64,88.68,403480.0
2019-08-30 15:35:00,88.68,88.7,88.6,88.64,325300.0,88.68,88.7,88.6,88.64,325300.0
2019-08-30 15:40:00,88.65,88.67,88.55,88.57,229220.0,88.65,88.67,88.55,88.57,229220.0
2019-08-30 15:45:00,88.57,88.63,88.53,88.55,405720.0,88.57,88.63,88.53,88.55,405720.0
2019-08-30 15:50:00,88.58,88.7,88.58,88.65,512260.0,88.58,88.7,88.58,88.65,512260.0
2019-08-30 15:55:00,88.67,88.85,88.66,88.81,2879960.0,88.67,88.85,88.66,88.81,2879960.0
2019-09-03 09:30:00,88.5,89.28,88.4,89.27,2686880.0,88.5,89.28,88.4,89.27,2686880.0
2019-09-03 09:35:00,89.26,89.69,89.25,89.64,2339320.0,89.26,89.69,89.25,89.64,2339320.0
2019-09-03 09:40:00,89.66,89.75,89.45,89.6,1245200.0,89.66,89.75,89.45,89.6,1245200.0
2019-09-03 09:45:00,89.62,89.74,89.4,89.53,1121820.0,89.62,89.74,89.4,89.53,1121820.0
2019-09-03 09:50:00,89.56,89.88,89.55,89.82,1705940.0,89.56,89.88,89.55,89.82,1705940.0
2019-09-03 09:55:00,89.82,89.82,89.54,89.67,993920.0,89.82,89.82,89.54,89.67,993920.0
2019-09-03 10:00:00,89.63,89.63,89.14,89.2,1140080.0,89.63,89.63,89.14,89.2,1140080.0
2019-09-03 10:05:00,89.2,89.29,89.08,89.23,804520.0,89.2,89.29,89.08,89.23,804520.0
2019-09-03 10:10:00,89.25,89.36,89.18,89.21,546980.0,89.25,89.36,89.18,89.21,546980.0
2019-09-03 10:15:00,89.21,89.36,89.15,89.26,287700.0,89.21,89.36,89.15,89.26,287700.0
2019-09-03 10:20:00,89.31,89.34,89.14,89.17,463700.0,89.31,89.34,89.14,89.17,463700.0
2019-09-03 10:25:00,89.2,89.54,89.13,89.54,633420.0,89.2,89.54,89.13,89.54,633420.0
2019-09-03 10:30:00,89.5,89.6,89.37,89.46,719260.0,89.5,89.6,89.37,89.46,719260.0
2019-09-03 10:35:00,89.43,89.52,89.34,89.37,282480.0,89.43,89.52,89.34,89.37,282480.0
2019-09-03 10:40:00,89.35,89.67,89.34,89.66,711340.0,89.35,89.67,89.34,89.66,711340.0
2019-09-03 10:45:00,89.65,89.72,89.56,89.7,604740.0,89.65,89.72,89.56,89.7,604740.0
2019-09-03 10:50:00,89.71,89.79,89.66,89.68,472640.0,89.71,89.79,89.66,89.68,472640.0
2019-09-03 10:55:00,89.7,89.88,89.65,89.85,545200.0,89.7,89.88,89.65,89.85,545200.0
2019-09-03 11:00:00,89.86,89.86,89.68,89.73,212260.0,89.86,89.86,89.68,89.73,212260.0
2019-09-03 11:05:00,89.7,89.75,89.62,89.62,355020.0,89.7,89.75,89.62,89.62,355020.0
2019-09-03 11:10:00,89.65,89.69,89.44,89.5,678120.0,89.65,89.69,89.44,89.5,678120.0
2019-09-03 11:15:00,89.48,89.67,89.45,89.65,313780.0,89.48,89.67,89.45,89.65,313780.0
2019-09-03 11:20:00,89.65,89.73,89.65,89.72,281520.0,89.65,89.73,89.65,89.72,281520.0
2019-09-03 11:25:00,89.74,89.85,89.66,89.77,295380.0,89.74,89.85,89.66,89.77,295380.0
2019-09-03 11:30:00,89.77,89.9,89.68,89.82,529560.0,89.77,89.9,89.68,89.82,529560.0
2019-09-03 11:35:00,89.82,89.95,89.82,89.89,870060.0,89.82,89.95,89.82,89.89,870060.0
2019-09-03 11:40:00,89.88,89.91,89.83,89.85,329540.0,89.88,89.91,89.83,89.85,329540.0
2019-09-03 11:45:00,89.87,90.0,89.8,89.99,471600.0,89.87,90.0,89.8,89.99,471600.0
2019-09-03 11:50:00,89.99,90.04,89.92,89.98,618260.0,89.99,90.04,89.92,89.98,618260.0
2019-09-03 11:55:00,89.97,89.99,89.85,89.86,178340.0,89.97,89.99,89.85,89.86,178340.0
2019-09-03 12:00:00,89.87,89.95,89.82,89.93,378000.0,89.87,89.95,89.82,89.93,378000.0
2019-09-03 12:05:00,89.9,89.94,89.73,89.73,279720.0,89.9,89.94,89.73,89.73,279720.0
2019-09-03 12:10:00,89.75,89.81,89.72,89.72,301020.0,89.75,89.81,89.72,89.72,301020.0
2019-09-03 12:15:00,89.77,89.82,89.73,89.8,142280.0,89.77,89.82,89.73,89.8,142280.0
2019-09-03 12:20:00,89.82,89.86,89.77,89.85,202300.0,89.82,89.86,89.77,89.85,202300.0
2019-09-03 12:25:00,89.84,89.86,89.78,89.82,95600.0,89.84,89.86,89.78,89.82,95600.0
2019-09-03 12:30:00,89.8,89.8,89.7,89.72,119800.0,89.8,89.8,89.7,89.72,119800.0
2019-09-03 12:35:00,89.71,89.82,89.71,89.8,212180.0,89.71,89.82,89.71,89.8,212180.0
2019-09-03 12:40:00,89.8,89.82,89.77,89.82,102900.0,89.8,89.82,89.77,89.82,102900.0
2019-09-03 12:45:00,89.8,89.89,89.79,89.86,202580.0,89.8,89.89,89.79,89.86,202580.0
2019-09-03 12:50:00,89.86,89.86,89.7,89.7,144320.0,89.86,89.86,89.7,89.7,144320.0
2019-09-03 12:55:00,89.69,89.72,89.65,89.7,111620.0,89.69,89.72,89.65,89.7,111620.0
2019-09-03 13:00:00,89.7,89.78,89.68,89.73,157600.0,89.7,89.78,89.68,89.73,157600.0
2019-09-03 13:05:00,89.7,89.73,89.57,89.65,147100.0,89.7,89.73,89.57,89.65,147100.0
2019-09-03 13:10:00,89.66,89.67,89.57,89.63,117000.0,89.66,89.67,89.57,89.63,117000.0
2019-09-03 13:15:00,89.64,89.65,89.59,89.6,118880.0,89.64,89.65,89.59,89.6,118880.0
2019-09-03 13:20:00,89.6,89.6,89.51,89.57,147180.0,89.6,89.6,89.51,89.57,147180.0
2019-09-03 13:25:00,89.56,89.6,89.53,89.57,88140.0,89.56,89.6,89.53,89.57,88140.0
2019-09-03 13:30:00,89.58,89.59,89.45,89.47,186920.0,89.58,89.59,89.45,89.47,186920.0
2019-09-03 13:35:00,89.45,89.47,89.4,89.46,213300.0,89.45,89.47,89.4,89.46,213300.0
2019-09-03 13:40:00,89.45,89.5,89.33,89.37,361320.0,89.45,89.5,89.33,89.37,361320.0
2019-09-03 13:45:00,89.39,89.4,89.31,89.37,170880.0,89.39,89.4,89.31,89.37,170880.0
2019-09-03 13:50:00,89.36,89.39,89.25,89.31,486200.0,89.36,89.39,89.25,89.31,486200.0
2019-09-03 13:55:00,89.31,89.34,89.28,89.28,146420.0,89.31,89.34,89.28,89.28,146420.0
2019-09-03 14:00:00,89.28,89.44,89.26,89.43,251120.0,89.28,89.44,89.26,89.43,251120.0
2019-09-03 14:05:00,89.41,89.45,89.38,89.41,139300.0,89.41,89.45,89.38,89.41,139300.0
2019-09-03 14:10:00,89.41,89.42,89.33,89.38,170920.0,89.41,89.42,89.33,89.38,170920.0
2019-09-03 14:15:00,89.36,89.37,89.28,89.28,182740.0,89.36,89.37,89.28,89.28,182740.0
2019-09-03 14:20:00,89.3,89.38,89.3,89.31,122940.0,89.3,89.38,89.3,89.31,122940.0
2019-09-03 14:25:00,89.33,89.5,89.33,89.48,116300.0,89.33,89.5,89.33,89.48,116300.0
2019-09-03 14:30:00,89.5,89.58,89.49,89.49,340520.0,89.5,89.58,89.49,89.49,340520.0
2019-09-03 14:35:00,89.5,89.6,89.48,89.57,144540.0,89.5,89.6,89.48,89.57,144540.0
2019-09-03 14:40:00,89.55,89.56,89.5,89.54,133720.0,89.55,89.56,89.5,89.54,133720.0
2019-09-03 14:45:00,89.51,89.53,89.45,89.52,113880.0,89.51,89.53,89.45,89.52,113880.0
2019-09-03 14:50:00,89.54,89.62,89.53,89.57,212040.0,89.54,89.62,89.53,89.57,212040.0
2019-09-03 14:55:00,89.55,89.58,89.51,89.52,163640.0,89.55,89.58,89.51,89.52,163640.0
2019-09-03 15:00:00,89.55,89.55,89.44,89.45,195220.0,89.55,89.55,89.44,89.45,195220.0
2019-09-03 15:05:00,89.45,89.49,89.42,89.45,135080.0,89.45,89.49,89.42,89.45,135080.0
2019-09-03 15:10:00,89.45,89.45,89.36,89.36,109040.0,89.45,89.45,89.36,89.36,109040.0
2019-09-03 15:15:00,89.38,89.51,89.35,89.48,209780.0,89.38,89.51,89.35,89.48,209780.0
2019-09-03 15:20:00,89.49,89.57,89.49,89.55,206860.0,89.49,89.57,89.49,89.55,206860.0
2019-09-03 15:25:00,89.56,89.58,89.5,89.57,251600.0,89.56,89.58,89.5,89.57,251600.0
2019-09-03 15:30:00,89.57,89.73,89.56,89.71,701840.0,89.57,89.73,89.56,89.71,701840.0
2019-09-03 15:35:00,89.73,89.73,89.64,89.66,311700.0,89.73,89.73,89.64,89.66,311700.0
2019-09-03 15:40:00,89.68,89.68,89.61,89.65,276940.0,89.68,89.68,89.61,89.65,276940.0
2019-09-03 15:45:00,89.65,89.79,89.65,89.7,909080.0,89.65,89.79,89.65,89.7,909080.0
2019-09-03 15:50:00,89.71,89.83,89.71,89.78,758420.0,89.71,89.83,89.71,89.78,758420.0
2019-09-03 15:55:00,89.77,89.77,89.45,89.48,1538960.0,89.77,89.77,89.45,89.48,1538960.0
2019-09-04 09:30:00,90.25,90.28,90.01,90.24,2077200.0,90.25,90.28,90.01,90.24,2077200.0
2019-09-04 09:35:00,90.25,90.38,90.02,90.12,1350020.0,90.25,90.38,90.02,90.12,1350020.0
2019-09-04 09:40:00,90.13,90.33,90.1,90.21,696140.0,90.13,90.33,90.1,90.21,696140.0
2019-09-04 09:45:00,90.22,90.32,89.96,90.02,1148060.0,90.22,90.32,89.96,90.02,1148060.0
2019-09-04 09:50:00,90.02,90.11,89.91,90.02,628020.0,90.02,90.11,89.91,90.02,628020.0
2019-09-04 09:55:00,90.03,90.11,89.98,90.03,644020.0,90.03,90.11,89.98,90.03,644020.0
2019-09-04 10:00:00,90.01,90.16,90.01,90.07,375900.0,90.01,90.16,90.01,90.07,375900.0
2019-09-04 10:05:00,90.09,90.12,89.91,89.97,405700.0,90.09,90.12,89.91,89.97,405700.0
2019-09-04 10:10:00,89.97,90.0,89.81,89.93,401120.0,89.97,90.0,89.81,89.93,401120.0
2019-09-04 10:15:00,89.92,90.06,89.92,90.06,236320.0,89.92,90.06,89.92,90.06,236320.0
2019-09-04 10:20:00,90.04,90.09,89.92,89.94,278400.0,90.04,90.09,89.92,89.94,278400.0
2019-09-04 10:25:00,89.9,90.0,89.88,89.92,172040.0,89.9,90.0,89.88,89.92,172040.0
2019-09-04 10:30:00,89.93,90.02,89.9,89.97,211900.0,89.93,90.02,89.9,89.97,211900.0
2019-09-04 10:35:00,89.97,89.97,89.84,89.88,581660.0,89.97,89.97,89.84,89.88,581660.0
2019-09-04 10:40:00,89.85,89.9,89.81,89.87,205860.0,89.85,89.9,89.81,89.87,205860.0
2019-09-04 10:45:00,89.86,89.91,89.83,89.88,101260.0,89.86,89.91,89.83,89.88,101260.0
2019-09-04 10:50:00,89.91,89.95,89.88,89.91,183580.0,89.91,89.95,89.88,89.91,183580.0
2019-09-04 10:55:00,89.9,89.96,89.87,89.92,223420.0,89.9,89.96,89.87,89.92,223420.0
2019-09-04 11:00:00,89.93,90.02,89.91,89.96,122340.0,89.93,90.02,89.91,89.96,122340.0
2019-09-04 11:05:00,89.96,89.97,89.92,89.96,134020.0,89.96,89.97,89.92,89.96,134020.0
2019-09-04 11:10:00,89.95,90.01,89.88,89.89,136880.0,89.95,90.01,89.88,89.89,136880.0
2019-09-04 11:15:00,89.9,89.95,89.88,89.91,133880.0,89.9,89.95,89.88,89.91,133880.0
2019-09-04 11:20:00,89.9,89.99,89.88,89.95,121020.0,89.9,89.99,89.88,89.95,121020.0
2019-09-04 11:25:00,89.94,90.07,89.92,90.06,393940.0,89.94,90.07,89.92,90.06,393940.0
2019-09-04 11:30:00,90.05,90.13,90.04,90.13,227560.0,90.05,90.13,90.04,90.13,227560.0
2019-09-04 11:35:00,90.13,90.16,90.06,90.06,208200.0,90.13,90.16,90.06,90.06,208200.0
2019-09-04 11:40:00,90.07,90.11,90.06,90.1,112000.0,90.07,90.11,90.06,90.1,112000.0
2019-09-04 11:45:00,90.11,90.14,90.04,90.05,163560.0,90.11,90.14,90.04,90.05,163560.0
2019-09-04 11:50:00,90.04,90.08,90.03,90.08,125980.0,90.04,90.08,90.03,90.08,125980.0
2019-09-04 11:55:00,90.07,90.09,90.04,90.09,93940.0,90.07,90.09,90.04,90.09,93940.0
2019-09-04 12:00:00,90.08,90.13,90.06,90.11,91680.0,90.08,90.13,90.06,90.11,91680.0
2019-09-04 12:05:00,90.11,90.13,90.08,90.11,150460.0,90.11,90.13,90.08,90.11,150460.0
2019-09-04 12:10:00,90.1,90.14,90.08,90.11,76200.0,90.1,90.14,90.08,90.11,76200.0
2019-09-04 12:15:00,90.1,90.1,89.97,90.02,381900.0,90.1,90.1,89.97,90.02,381900.0
2019-09-04 12:20:00,90.0,90.04,90.0,90.02,76660.0,90.0,90.04,90.0,90.02,76660.0
2019-09-04 12:25:00,90.02,90.03,89.95,89.95,104880.0,90.02,90.03,89.95,89.95,104880.0
2019-09-04 12:30:00,89.98,89.99,89.93,89.99,91940.0,89.98,89.99,89.93,89.99,91940.0
2019-09-04 12:35:00,89.99,90.03,89.97,90.02,97760.0,89.99,90.03,89.97,90.02,97760.0
2019-09-04 12:40:00,90.01,90.04,90.01,90.03,69560.0,90.01,90.04,90.01,90.03,69560.0
2019-09-04 12:45:00,90.03,90.24,90.02,90.23,356820.0,90.03,90.24,90.02,90.23,356820.0
2019-09-04 12:50:00,90.23,90.24,90.19,90.2,169280.0,90.23,90.24,90.19,90.2,169280.0
2019-09-04 12:55:00,90.2,90.27,90.2,90.24,308460.0,90.2,90.27,90.2,90.24,308460.0
2019-09-04 13:00:00,90.23,90.29,90.2,90.23,210400.0,90.23,90.29,90.2,90.23,210400.0
2019-09-04 13:05:00,90.23,90.26,90.14,90.15,202200.0,90.23,90.26,90.14,90.15,202200.0
2019-09-04 13:10:00,90.14,90.23,90.14,90.21,155520.0,90.14,90.23,90.14,90.21,155520.0
2019-09-04 13:15:00,90.2,90.21,90.16,90.2,66200.0,90.2,90.21,90.16,90.2,66200.0
2019-09-04 13:20:00,90.2,90.24,90.19,90.23,76640.0,90.2,90.24,90.19,90.23,76640.0
2019-09-04 13:25:00,90.24,90.27,90.23,90.26,131780.0,90.24,90.27,90.23,90.26,131780.0
2019-09-04 13:30:00,90.28,90.31,90.25,90.28,152080.0,90.28,90.31,90.25,90.28,152080.0
2019-09-04 13:35:00,90.25,90.27,90.21,90.22,65400.0,90.25,90.27,90.21,90.22,65400.0
2019-09-04 13:40:00,90.23,90.26,90.21,90.24,71000.0,90.23,90.26,90.21,90.24,71000.0
2019-09-04 13:45:00,90.25,90.26,90.19,90.23,84400.0,90.25,90.26,90.19,90.23,84400.0
2019-09-04 13:50:00,90.22,90.22,90.16,90.18,93320.0,90.22,90.22,90.16,90.18,93320.0
2019-09-04 13:55:00,90.17,90.19,90.12,90.13,104420.0,90.17,90.19,90.12,90.13,104420.0
2019-09-04 14:00:00,90.13,90.2,90.13,90.15,111700.0,90.13,90.2,90.13,90.15,111700.0
2019-09-04 14:05:00,90.15,90.17,90.14,90.16,65200.0,90.15,90.17,90.14,90.16,65200.0
2019-09-04 14:10:00,90.15,90.15,90.03,90.06,108300.0,90.15,90.15,90.03,90.06,108300.0
2019-09-04 14:15:00,90.06,90.12,90.05,90.12,107860.0,90.06,90.12,90.05,90.12,107860.0
2019-09-04 14:20:00,90.1,90.12,90.05,90.07,62000.0,90.1,90.12,90.05,90.07,62000.0
2019-09-04 14:25:00,90.08,90.16,90.06,90.15,150040.0,90.08,90.16,90.06,90.15,150040.0
2019-09-04 14:30:00,90.14,90.17,90.11,90.15,110760.0,90.14,90.17,90.11,90.15,110760.0
2019-09-04 14:35:00,90.16,90.16,90.12,90.15,49400.0,90.16,90.16,90.12,90.15,49400.0
2019-09-04 14:40:00,90.14,90.17,90.14,90.16,44820.0,90.14,90.17,90.14,90.16,44820.0
2019-09-04 14:45:00,90.17,90.2,90.14,90.16,79200.0,90.17,90.2,90.14,90.16,79200.0
2019-09-04 14:50:00,90.15,90.17,90.13,90.16,78660.0,90.15,90.17,90.13,90.16,78660.0
2019-09-04 14:55:00,90.16,90.18,90.13,90.17,41640.0,90.16,90.18,90.13,90.17,41640.0
2019-09-04 15:00:00,90.19,90.19,90.12,90.18,107020.0,90.19,90.19,90.12,90.18,107020.0
2019-09-04 15:05:00,90.17,90.18,90.15,90.18,59700.0,90.17,90.18,90.15,90.18,59700.0
2019-09-04 15:10:00,90.2,90.24,90.17,90.2,280120.0,90.2,90.24,90.17,90.2,280120.0
2019-09-04 15:15:00,90.21,90.21,90.14,90.16,184860.0,90.21,90.21,90.14,90.16,184860.0
2019-09-04 15:20:00,90.16,90.24,90.16,90.21,185500.0,90.16,90.24,90.16,90.21,185500.0
2019-09-04 15:25:00,90.21,90.26,90.21,90.25,135680.0,90.21,90.26,90.21,90.25,135680.0
2019-09-04 15:30:00,90.25,90.31,90.22,90.28,352720.0,90.25,90.31,90.22,90.28,352720.0
2019-09-04 15:35:00,90.28,90.32,90.21,90.26,299440.0,90.28,90.32,90.21,90.26,299440.0
2019-09-04 15:40:00,90.25,90.28,90.23,90.23,182240.0,90.25,90.28,90.23,90.23,182240.0
2019-09-04 15:45:00,90.23,90.25,90.11,90.17,536060.0,90.23,90.25,90.11,90.17,536060.0
2019-09-04 15:50:00,90.17,90.21,90.12,90.14,462860.0,90.17,90.21,90.12,90.14,462860.0
2019-09-04 15:55:00,90.15,90.15,90.0,90.02,890880.0,90.15,90.15,90.0,90.02,890880.0
2019-09-05 09:30:00,91.1,91.1,90.78,90.85,2158140.0,91.1,91.1,90.78,90.85,2158140.0
2019-09-05 09:35:00,90.83,91.22,90.83,91.12,1617100.0,90.83,91.22,90.83,91.12,1617100.0
2019-09-05 09:40:00,91.11,91.19,91.01,91.12,802620.0,91.11,91.19,91.01,91.12,802620.0
2019-09-05 09:45:00,91.15,91.28,90.95,91.13,1144080.0,91.15,91.28,90.95,91.13,1144080.0
2019-09-05 09:50:00,91.14,91.22,91.13,91.15,626540.0,91.14,91.22,91.13,91.15,626540.0
2019-09-05 09:55:00,91.14,91.18,91.09,91.1,492960.0,91.14,91.18,91.09,91.1,492960.0
2019-09-05 10:00:00,91.12,91.34,91.09,91.26,832080.0,91.12,91.34,91.09,91.26,832080.0
2019-09-05 10:05:00,91.25,91.42,91.18,91.41,908600.0,91.25,91.42,91.18,91.41,908600.0
2019-09-05 10:10:00,91.41,91.57,91.33,91.49,1141360.0,91.41,91.57,91.33,91.49,1141360.0
2019-09-05 10:15:00,91.49,91.75,91.49,91.75,1412900.0,91.49,91.75,91.49,91.75,1412900.0
2019-09-05 10:20:00,91.75,91.8,91.64,91.73,1300020.0,91.75,91.8,91.64,91.73,1300020.0
2019-09-05 10:25:00,91.74,91.83,91.71,91.81,733740.0,91.74,91.83,91.71,91.81,733740.0
2019-09-05 10:30:00,91.8,91.83,91.72,91.75,404220.0,91.8,91.83,91.72,91.75,404220.0
2019-09-05 10:35:00,91.75,91.79,91.63,91.7,512900.0,91.75,91.79,91.63,91.7,512900.0
2019-09-05 10:40:00,91.7,91.75,91.66,91.73,323920.0,91.7,91.75,91.66,91.73,323920.0
2019-09-05 10:45:00,91.74,91.75,91.65,91.67,395040.0,91.74,91.75,91.65,91.67,395040.0
2019-09-05 10:50:00,91.66,91.69,91.58,91.59,705760.0,91.66,91.69,91.58,91.59,705760.0
2019-09-05 10:55:00,91.6,91.69,91.59,91.68,288180.0,91.6,91.69,91.59,91.68,288180.0
2019-09-05 11:00:00,91.69,91.77,91.57,91.61,470020.0,91.69,91.77,91.57,91.61,470020.0
2019-09-05 11:05:00,91.63,91.67,91.59,91.64,191260.0,91.63,91.67,91.59,91.64,191260.0
2019-09-05 11:10:00,91.65,91.67,91.57,91.64,257680.0,91.65,91.67,91.57,91.64,257680.0
2019-09-05 11:15:00,91.63,91.65,91.57,91.62,230240.0,91.63,91.65,91.57,91.62,230240.0
2019-09-05 11:20:00,91.61,91.66,91.58,91.62,175840.0,91.61,91.66,91.58,91.62,175840.0
2019-09-05 11:25:00,91.61,91.69,91.6,91.67,161680.0,91.61,91.69,91.6,91.67,161680.0
2019-09-05 11:30:00,91.66,91.72,91.63,91.7,166960.0,91.66,91.72,91.63,91.7,166960.0
2019-09-05 11:35:00,91.68,91.74,91.68,91.71,218160.0,91.68,91.74,91.68,91.71,218160.0
2019-09-05 11:40:00,91.7,91.77,91.68,91.74,375500.0,91.7,91.77,91.68,91.74,375500.0
2019-09-05 11:45:00,91.72,91.73,91.67,91.72,228020.0,91.72,91.73,91.67,91.72,228020.0
2019-09-05 11:50:00,91.73,91.77,91.7,91.77,223360.0,91.73,91.77,91.7,91.77,223360.0
2019-09-05 11:55:00,91.77,91.77,91.7,91.7,112520.0,91.77,91.77,91.7,91.7,112520.0
2019-09-05 12:00:00,91.69,91.75,91.69,91.69,185400.0,91.69,91.75,91.69,91.69,185400.0
2019-09-05 12:05:00,91.69,91.72,91.62,91.7,251980.0,91.69,91.72,91.62,91.7,251980.0
2019-09-05 12:10:00,91.7,91.77,91.68,91.72,253900.0,91.7,91.77,91.68,91.72,253900.0
2019-09-05 12:15:00,91.72,91.75,91.7,91.7,128960.0,91.72,91.75,91.7,91.7,128960.0
2019-09-05 12:20:00,91.69,91.71,91.59,91.64,230160.0,91.69,91.71,91.59,91.64,230160.0
2019-09-05 12:25:00,91.64,91.69,91.62,91.66,149240.0,91.64,91.69,91.62,91.66,149240.0
2019-09-05 12:30:00,91.65,91.69,91.63,91.68,186740.0,91.65,91.69,91.63,91.68,186740.0
2019-09-05 12:35:00,91.67,91.7,91.66,91.67,97440.0,91.67,91.7,91.66,91.67,97440.0
2019-09-05 12:40:00,91.68,91.73,91.68,91.71,178260.0,91.68,91.73,91.68,91.71,178260.0
2019-09-05 12:45:00,91.71,91.75,91.7,91.71,191000.0,91.71,91.75,91.7,91.71,191000.0
2019-09-05 12:50:00,91.72,91.74,91.69,91.7,110400.0,91.72,91.74,91.69,91.7,110400.0
2019-09-05 12:55:00,91.7,91.7,91.66,91.67,207420.0,91.7,91.7,91.66,91.67,207420.0
2019-09-05 13:00:00,91.67,91.71,91.52,91.58,375640.0,91.67,91.71,91.52,91.58,375640.0
2019-09-05 13:05:00,91.58,91.58,91.46,91.57,470480.0,91.58,91.58,91.46,91.57,470480.0
2019-09-05 13:10:00,91.57,91.63,91.56,91.62,156060.0,91.57,91.63,91.56,91.62,156060.0
2019-09-05 13:15:00,91.63,91.63,91.6,91.6,99260.0,91.63,91.63,91.6,91.6,99260.0
2019-09-05 13:20:00,91.59,91.64,91.59,91.64,123500.0,91.59,91.64,91.59,91.64,123500.0
2019-09-05 13:25:00,91.63,91.72,91.63,91.7,180620.0,91.63,91.72,91.63,91.7,180620.0
2019-09-05 13:30:00,91.7,91.73,91.64,91.64,147040.0,91.7,91.73,91.64,91.64,147040.0
2019-09-05 13:35:00,91.64,91.67,91.62,91.67,132380.0,91.64,91.67,91.62,91.67,132380.0
2019-09-05 13:40:00,91.66,91.72,91.66,91.71,215760.0,91.66,91.72,91.66,91.71,215760.0
2019-09-05 13:45:00,91.72,91.75,91.7,91.71,181240.0,91.72,91.75,91.7,91.71,181240.0
2019-09-05 13:50:00,91.71,91.74,91.69,91.72,92880.0,91.71,91.74,91.69,91.72,92880.0
2019-09-05 13:55:00,91.72,91.74,91.7,91.74,118600.0,91.72,91.74,91.7,91.74,118600.0
2019-09-05 14:00:00,91.74,91.78,91.69,91.77,498000.0,91.74,91.78,91.69,91.77,498000.0
2019-09-05 14:05:00,91.75,91.79,91.75,91.78,172680.0,91.75,91.79,91.75,91.78,172680.0
2019-09-05 14:10:00,91.78,91.85,91.78,91.83,373160.0,91.78,91.85,91.78,91.83,373160.0
2019-09-05 14:15:00,91.83,91.87,91.82,91.83,206840.0,91.83,91.87,91.82,91.83,206840.0
2019-09-05 14:20:00,91.83,91.83,91.74,91.79,238180.0,91.83,91.83,91.74,91.79,238180.0
2019-09-05 14:25:00,91.78,91.85,91.78,91.85,144780.0,91.78,91.85,91.78,91.85,144780.0
2019-09-05 14:30:00,91.84,91.87,91.81,91.82,123940.0,91.84,91.87,91.81,91.82,123940.0
2019-09-05 14:35:00,91.82,91.89,91.82,91.87,175320.0,91.82,91.89,91.82,91.87,175320.0
2019-09-05 14:40:00,91.84,91.9,91.84,91.89,127140.0,91.84,91.9,91.84,91.89,127140.0
2019-09-05 14:45:00,91.89,91.91,91.87,91.9,228420.0,91.89,91.91,91.87,91.9,228420.0
2019-09-05 14:50:00,91.9,91.95,91.9,91.9,218920.0,91.9,91.95,91.9,91.9,218920.0
2019-09-05 14:55:00,91.89,92.0,91.89,92.0,225780.0,91.89,92.0,91.89,92.0,225780.0
2019-09-05 15:00:00,91.99,92.01,91.9,91.9,420200.0,91.99,92.01,91.9,91.9,420200.0
2019-09-05 15:05:00,91.92,91.95,91.88,91.94,221240.0,91.92,91.95,91.88,91.94,221240.0
2019-09-05 15:10:00,91.93,92.01,91.93,92.0,269020.0,91.93,92.01,91.93,92.0,269020.0
2019-09-05 15:15:00,91.99,92.04,91.99,92.01,454600.0,91.99,92.04,91.99,92.01,454600.0
2019-09-05 15:20:00,92.01,92.02,91.96,91.98,189560.0,92.01,92.02,91.96,91.98,189560.0
2019-09-05 15:25:00,91.97,92.0,91.9,91.93,312300.0,91.97,92.0,91.9,91.93,312300.0
2019-09-05 15:30:00,91.94,91.97,91.9,91.97,286060.0,91.94,91.97,91.9,91.97,286060.0
2019-09-05 15:35:00,91.95,91.97,91.88,91.9,305060.0,91.95,91.97,91.88,91.9,305060.0
2019-09-05 15:40:00,91.9,91.95,91.89,91.93,412360.0,91.9,91.95,91.89,91.93,412360.0
2019-09-05 15:45:00,91.94,91.95,91.91,91.91,396340.0,91.94,91.95,91.91,91.91,396340.0
2019-09-05 15:50:00,91.9,92.07,91.89,92.02,908360.0,91.9,92.07,91.89,92.02,908360.0
2019-09-05 15:55:00,92.0,92.1,91.98,92.04,1408240.0,92.0,92.1,91.98,92.04,1408240.0
2019-09-06 09:30:00,91.96,92.03,91.45,91.5,2305420.0,91.96,92.03,91.45,91.5,2305420.0
2019-09-06 09:35:00,91.51,91.55,91.32,91.5,960140.0,91.51,91.55,91.32,91.5,960140.0
2019-09-06 09:40:00,91.5,91.71,91.48,91.65,997520.0,91.5,91.71,91.48,91.65,997520.0
2019-09-06 09:45:00,91.64,92.0,91.6,91.98,1008460.0,91.64,92.0,91.6,91.98,1008460.0
2019-09-06 09:50:00,91.95,91.95,91.76,91.8,599240.0,91.95,91.95,91.76,91.8,599240.0
2019-09-06 09:55:00,91.79,91.83,91.54,91.64,635380.0,91.79,91.83,91.54,91.64,635380.0
2019-09-06 10:00:00,91.64,91.69,91.46,91.55,430920.0,91.64,91.69,91.46,91.55,430920.0
2019-09-06 10:05:00,91.56,91.73,91.55,91.64,574220.0,91.56,91.73,91.55,91.64,574220.0
2019-09-06 10:10:00,91.63,91.73,91.62,91.71,307340.0,91.63,91.73,91.62,91.71,307340.0
2019-09-06 10:15:00,91.74,91.8,91.7,91.7,310980.0,91.74,91.8,91.7,91.7,310980.0
2019-09-06 10:20:00,91.71,91.81,91.66,91.79,231060.0,91.71,91.81,91.66,91.79,231060.0
2019-09-06 10:25:00,91.81,91.85,91.77,91.85,324140.0,91.81,91.85,91.77,91.85,324140.0
2019-09-06 10:30:00,91.88,91.89,91.78,91.79,137620.0,91.88,91.89,91.78,91.79,137620.0
2019-09-06 10:35:00,91.82,91.83,91.68,91.68,371300.0,91.82,91.83,91.68,91.68,371300.0
2019-09-06 10:40:00,91.7,91.85,91.7,91.83,158560.0,91.7,91.85,91.7,91.83,158560.0
2019-09-06 10:45:00,91.83,91.93,91.82,91.91,327340.0,91.83,91.93,91.82,91.91,327340.0
2019-09-06 10:50:00,91.91,92.02,91.91,91.95,434060.0,91.91,92.02,91.91,91.95,434060.0
2019-09-06 10:55:00,91.95,91.95,91.88,91.92,240280.0,91.95,91.95,91.88,91.92,240280.0
2019-09-06 11:00:00,91.92,91.93,91.87,91.9,172920.0,91.92,91.93,91.87,91.9,172920.0
2019-09-06 11:05:00,91.9,91.93,91.89,91.9,312500.0,91.9,91.93,91.89,91.9,312500.0
2019-09-06 11:10:00,91.87,91.91,91.81,91.9,132780.0,91.87,91.91,91.81,91.9,132780.0
2019-09-06 11:15:00,91.9,91.9,91.83,91.85,151020.0,91.9,91.9,91.83,91.85,151020.0
2019-09-06 11:20:00,91.85,91.88,91.83,91.84,120840.0,91.85,91.88,91.83,91.84,120840.0
2019-09-06 11:25:00,91.84,91.86,91.76,91.8,210180.0,91.84,91.86,91.76,91.8,210180.0
2019-09-06 11:30:00,91.8,91.81,91.7,91.76,187260.0,91.8,91.81,91.7,91.76,187260.0
2019-09-06 11:35:00,91.76,91.8,91.75,91.75,100040.0,91.76,91.8,91.75,91.75,100040.0
2019-09-06 11:40:00,91.76,91.83,91.75,91.8,106140.0,91.76,91.83,91.75,91.8,106140.0
2019-09-06 11:45:00,91.8,91.81,91.77,91.77,82160.0,91.8,91.81,91.77,91.77,82160.0
2019-09-06 11:50:00,91.78,91.8,91.76,91.76,97880.0,91.78,91.8,91.76,91.76,97880.0
2019-09-06 11:55:00,91.76,91.78,91.7,91.72,125940.0,91.76,91.78,91.7,91.72,125940.0
2019-09-06 12:00:00,91.71,91.73,91.68,91.68,232420.0,91.71,91.73,91.68,91.68,232420.0
2019-09-06 12:05:00,91.7,91.76,91.67,91.74,145020.0,91.7,91.76,91.67,91.74,145020.0
2019-09-06 12:10:00,91.73,91.73,91.67,91.69,99600.0,91.73,91.73,91.67,91.69,99600.0
2019-09-06 12:15:00,91.69,91.74,91.69,91.73,147080.0,91.69,91.74,91.69,91.73,147080.0
2019-09-06 12:20:00,91.73,91.74,91.67,91.67,70840.0,91.73,91.74,91.67,91.67,70840.0
2019-09-06 12:25:00,91.67,91.71,91.67,91.71,49560.0,91.67,91.71,91.67,91.71,49560.0
2019-09-06 12:30:00,91.71,91.72,91.66,91.69,83900.0,91.71,91.72,91.66,91.69,83900.0
2019-09-06 12:35:00,91.69,91.72,91.66,91.72,96600.0,91.69,91.72,91.66,91.72,96600.0
2019-09-06 12:40:00,91.72,91.72,91.61,91.68,190960.0,91.72,91.72,91.61,91.68,190960.0
2019-09-06 12:45:00,91.66,91.66,91.53,91.55,326980.0,91.66,91.66,91.53,91.55,326980.0
2019-09-06 12:50:00,91.53,91.62,91.4,91.58,679180.0,91.53,91.62,91.4,91.58,679180.0
2019-09-06 12:55:00,91.58,91.68,91.55,91.66,388380.0,91.58,91.68,91.55,91.66,388380.0
2019-09-06 13:00:00,91.66,91.79,91.65,91.77,289320.0,91.66,91.79,91.65,91.77,289320.0
2019-09-06 13:05:00,91.75,91.77,91.7,91.7,113680.0,91.75,91.77,91.7,91.7,113680.0
2019-09-06 13:10:00,91.7,91.75,91.7,91.74,89100.0,91.7,91.75,91.7,91.74,89100.0
2019-09-06 13:15:00,91.75,91.82,91.74,91.78,296040.0,91.75,91.82,91.74,91.78,296040.0
2019-09-06 13:20:00,91.8,91.85,91.78,91.84,251100.0,91.8,91.85,91.78,91.84,251100.0
2019-09-06 13:25:00,91.84,91.86,91.8,91.86,162900.0,91.84,91.86,91.8,91.86,162900.0
2019-09-06 13:30:00,91.83,91.95,91.83,91.93,347660.0,91.83,91.95,91.83,91.93,347660.0
2019-09-06 13:35:00,91.92,91.95,91.91,91.94,185840.0,91.92,91.95,91.91,91.94,185840.0
2019-09-06 13:40:00,91.94,91.94,91.88,91.89,233040.0,91.94,91.94,91.88,91.89,233040.0
2019-09-06 13:45:00,91.9,91.91,91.81,91.82,174460.0,91.9,91.91,91.81,91.82,174460.0
2019-09-06 13:50:00,91.81,91.85,91.81,91.81,113080.0,91.81,91.85,91.81,91.81,113080.0
2019-09-06 13:55:00,91.81,91.85,91.78,91.78,115260.0,91.81,91.85,91.78,91.78,115260.0
2019-09-06 14:00:00,91.81,91.81,91.74,91.75,98140.0,91.81,91.81,91.74,91.75,98140.0
2019-09-06 14:05:00,91.75,91.76,91.71,91.73,164560.0,91.75,91.76,91.71,91.73,164560.0
2019-09-06 14:10:00,91.73,91.74,91.68,91.7,183260.0,91.73,91.74,91.68,91.7,183260.0
2019-09-06 14:15:00,91.71,91.74,91.67,91.69,166960.0,91.71,91.74,91.67,91.69,166960.0
2019-09-06 14:20:00,91.68,91.71,91.64,91.67,185680.0,91.68,91.71,91.64,91.67,185680.0
2019-09-06 14:25:00,91.65,91.7,91.64,91.7,158900.0,91.65,91.7,91.64,91.7,158900.0
2019-09-06 14:30:00,91.7,91.75,91.68,91.74,239900.0,91.7,91.75,91.68,91.74,239900.0
2019-09-06 14:35:00,91.75,91.8,91.73,91.74,144080.0,91.75,91.8,91.73,91.74,144080.0
2019-09-06 14:40:00,91.74,91.77,91.7,91.77,78440.0,91.74,91.77,91.7,91.77,78440.0
2019-09-06 14:45:00,91.76,91.79,91.74,91.78,95100.0,91.76,91.79,91.74,91.78,95100.0
2019-09-06 14:50:00,91.78,91.79,91.76,91.77,108260.0,91.78,91.79,91.76,91.77,108260.0
2019-09-06 14:55:00,91.77,91.79,91.75,91.78,98900.0,91.77,91.79,91.75,91.78,98900.0
2019-09-06 15:00:00,91.79,91.79,91.74,91.74,95020.0,91.79,91.79,91.74,91.74,95020.0
2019-09-06 15:05:00,91.75,91.76,91.73,91.75,97820.0,91.75,91.76,91.73,91.75,97820.0
2019-09-06 15:10:00,91.76,91.76,91.7,91.72,144140.0,91.76,91.76,91.7,91.72,144140.0
2019-09-06 15:15:00,91.73,91.78,91.72,91.78,174760.0,91.73,91.78,91.72,91.78,174760.0
2019-09-06 15:20:00,91.78,91.82,91.78,91.81,297700.0,91.78,91.82,91.78,91.81,297700.0
2019-09-06 15:25:00,91.81,91.89,91.81,91.87,455940.0,91.81,91.89,91.81,91.87,455940.0
2019-09-06 15:30:00,91.86,91.91,91.78,91.81,430480.0,91.86,91.91,91.78,91.81,430480.0
2019-09-06 15:35:00,91.81,91.81,91.71,91.71,220000.0,91.81,91.81,91.71,91.71,220000.0
2019-09-06 15:40:00,91.72,91.72,91.63,91.64,348080.0,91.72,91.72,91.63,91.64,348080.0
2019-09-06 15:45:00,91.65,91.65,91.57,91.65,487380.0,91.65,91.65,91.57,91.65,487380.0
2019-09-06 15:50:00,91.63,91.68,91.58,91.64,627820.0,91.63,91.68,91.58,91.64,627820.0
2019-09-06 15:55:00,91.61,91.7,91.59,91.68,1055620.0,91.61,91.7,91.59,91.68,1055620.0
2019-09-09 09:30:00,92.11,92.13,91.81,91.89,1811200.0,92.11,92.13,91.81,91.89,1811200.0
2019-09-09 09:35:00,91.88,91.99,91.83,91.84,998600.0,91.88,91.99,91.83,91.84,998600.0
2019-09-09 09:40:00,91.85,92.19,91.83,92.13,905960.0,91.85,92.19,91.83,92.13,905960.0
2019-09-09 09:45:00,92.12,92.17,92.04,92.1,531920.0,92.12,92.17,92.04,92.1,531920.0
2019-09-09 09:50:00,92.08,92.18,91.96,92.0,458460.0,92.08,92.18,91.96,92.0,458460.0
2019-09-09 09:55:00,92.02,92.05,91.82,91.84,711640.0,92.02,92.05,91.82,91.84,711640.0
2019-09-09 10:00:00,91.85,92.02,91.85,91.95,549100.0,91.85,92.02,91.85,91.95,549100.0
2019-09-09 10:05:00,91.96,92.13,91.96,92.1,415060.0,91.96,92.13,91.96,92.1,415060.0
2019-09-09 10:10:00,92.1,92.12,91.9,91.9,318560.0,92.1,92.12,91.9,91.9,318560.0
2019-09-09 10:15:00,91.93,92.0,91.88,91.99,526980.0,91.93,92.0,91.88,91.99,526980.0
2019-09-09 10:20:00,91.99,92.02,91.8,91.96,481560.0,91.99,92.02,91.8,91.96,481560.0
2019-09-09 10:25:00,91.96,92.08,91.95,92.07,310420.0,91.96,92.08,91.95,92.07,310420.0
2019-09-09 10:30:00,92.06,92.07,91.98,92.05,251720.0,92.06,92.07,91.98,92.05,251720.0
2019-09-09 10:35:00,92.05,92.06,91.96,91.98,122940.0,92.05,92.06,91.96,91.98,122940.0
2019-09-09 10:40:00,91.98,92.01,91.93,92.01,162000.0,91.98,92.01,91.93,92.01,162000.0
2019-09-09 10:45:00,92.02,92.07,91.97,91.99,181100.0,92.02,92.07,91.97,91.99,181100.0
2019-09-09 10:50:00,92.0,92.14,91.99,92.07,378240.0,92.0,92.14,91.99,92.07,378240.0
2019-09-09 10:55:00,92.1,92.25,92.09,92.19,509360.0,92.1,92.25,92.09,92.19,509360.0
2019-09-09 11:00:00,92.2,92.34,92.19,92.33,558040.0,92.2,92.34,92.19,92.33,558040.0
2019-09-09 11:05:00,92.32,92.35,92.23,92.29,225140.0,92.32,92.35,92.23,92.29,225140.0
2019-09-09 11:10:00,92.29,92.35,92.2,92.3,204700.0,92.29,92.35,92.2,92.3,204700.0
2019-09-09 11:15:00,92.27,92.29,92.18,92.29,222300.0,92.27,92.29,92.18,92.29,222300.0
2019-09-09 11:20:00,92.27,92.37,92.23,92.34,285240.0,92.27,92.37,92.23,92.34,285240.0
2019-09-09 11:25:00,92.34,92.49,92.33,92.48,559480.0,92.34,92.49,92.33,92.48,559480.0
2019-09-09 11:30:00,92.46,92.5,92.43,92.45,444080.0,92.46,92.5,92.43,92.45,444080.0
2019-09-09 11:35:00,92.44,92.44,92.36,92.38,197500.0,92.44,92.44,92.36,92.38,197500.0
2019-09-09 11:40:00,92.35,92.4,92.32,92.38,145260.0,92.35,92.4,92.32,92.38,145260.0
2019-09-09 11:45:00,92.38,92.43,92.26,92.31,199960.0,92.38,92.43,92.26,92.31,199960.0
2019-09-09 11:50:00,92.31,92.35,92.28,92.32,95660.0,92.31,92.35,92.28,92.32,95660.0
2019-09-09 11:55:00,92.35,92.4,92.28,92.37,232780.0,92.35,92.4,92.28,92.37,232780.0
2019-09-09 12:00:00,92.36,92.36,92.2,92.27,324100.0,92.36,92.36,92.2,92.27,324100.0
2019-09-09 12:05:00,92.29,92.29,92.21,92.22,139900.0,92.29,92.29,92.21,92.22,139900.0
2019-09-09 12:10:00,92.21,92.23,92.07,92.12,500320.0,92.21,92.23,92.07,92.12,500320.0
2019-09-09 12:15:00,92.11,92.11,91.95,92.03,405720.0,92.11,92.11,91.95,92.03,405720.0
2019-09-09 12:20:00,92.08,92.18,92.04,92.16,214420.0,92.08,92.18,92.04,92.16,214420.0
2019-09-09 12:25:00,92.15,92.15,91.99,92.02,280800.0,92.15,92.15,91.99,92.02,280800.0
2019-09-09 12:30:00,92.01,92.01,91.85,91.85,496560.0,92.01,92.01,91.85,91.85,496560.0
2019-09-09 12:35:00,91.86,91.86,91.53,91.77,940400.0,91.86,91.86,91.53,91.77,940400.0
2019-09-09 12:40:00,91.77,91.82,91.7,91.82,241080.0,91.77,91.82,91.7,91.82,241080.0
2019-09-09 12:45:00,91.81,91.82,91.67,91.69,339000.0,91.81,91.82,91.67,91.69,339000.0
2019-09-09 12:50:00,91.72,91.9,91.69,91.77,229400.0,91.72,91.9,91.69,91.77,229400.0
2019-09-09 12:55:00,91.8,91.9,91.77,91.86,171700.0,91.8,91.9,91.77,91.86,171700.0
2019-09-09 13:00:00,91.86,91.9,91.84,91.89,156560.0,91.86,91.9,91.84,91.89,156560.0
2019-09-09 13:05:00,91.88,91.98,91.88,91.96,272300.0,91.88,91.98,91.88,91.96,272300.0
2019-09-09 13:10:00,91.98,91.98,91.92,91.92,142920.0,91.98,91.98,91.92,91.92,142920.0
2019-09-09 13:15:00,91.92,91.96,91.9,91.9,96800.0,91.92,91.96,91.9,91.9,96800.0
2019-09-09 13:20:00,91.88,91.9,91.82,91.82,95080.0,91.88,91.9,91.82,91.82,95080.0
2019-09-09 13:25:00,91.81,91.86,91.76,91.79,159900.0,91.81,91.86,91.76,91.79,159900.0
2019-09-09 13:30:00,91.77,91.81,91.69,91.77,172140.0,91.77,91.81,91.69,91.77,172140.0
2019-09-09 13:35:00,91.77,91.77,91.65,91.75,269020.0,91.77,91.77,91.65,91.75,269020.0
2019-09-09 13:40:00,91.75,91.77,91.68,91.7,205420.0,91.75,91.77,91.68,91.7,205420.0
2019-09-09 13:45:00,91.67,91.77,91.66,91.74,195020.0,91.67,91.77,91.66,91.74,195020.0
2019-09-09 13:50:00,91.71,91.82,91.71,91.81,168360.0,91.71,91.82,91.71,91.81,168360.0
2019-09-09 13:55:00,91.81,91.81,91.76,91.78,139220.0,91.81,91.81,91.76,91.78,139220.0
2019-09-09 14:00:00,91.76,91.77,91.72,91.72,202680.0,91.76,91.77,91.72,91.72,202680.0
2019-09-09 14:05:00,91.72,91.73,91.57,91.58,344860.0,91.72,91.73,91.57,91.58,344860.0
2019-09-09 14:10:00,91.56,91.56,91.43,91.48,665600.0,91.56,91.56,91.43,91.48,665600.0
2019-09-09 14:15:00,91.48,91.58,91.46,91.49,324960.0,91.48,91.58,91.46,91.49,324960.0
2019-09-09 14:20:00,91.48,91.52,91.44,91.44,237060.0,91.48,91.52,91.44,91.44,237060.0
2019-09-09 14:25:00,91.45,91.48,91.32,91.32,396680.0,91.45,91.48,91.32,91.32,396680.0
2019-09-09 14:30:00,91.31,91.4,91.23,91.4,502120.0,91.31,91.4,91.23,91.4,502120.0
2019-09-09 14:35:00,91.38,91.39,91.3,91.37,217200.0,91.38,91.39,91.3,91.37,217200.0
2019-09-09 14:40:00,91.39,91.44,91.38,91.38,207840.0,91.39,91.44,91.38,91.38,207840.0
2019-09-09 14:45:00,91.4,91.45,91.37,91.42,208400.0,91.4,91.45,91.37,91.42,208400.0
2019-09-09 14:50:00,91.43,91.43,91.34,91.34,168720.0,91.43,91.43,91.34,91.34,168720.0
2019-09-09 14:55:00,91.37,91.38,91.3,91.3,200020.0,91.37,91.38,91.3,91.3,200020.0
2019-09-09 15:00:00,91.3,91.54,91.25,91.54,608220.0,91.3,91.54,91.25,91.54,608220.0
2019-09-09 15:05:00,91.53,91.56,91.42,91.48,373540.0,91.53,91.56,91.42,91.48,373540.0
2019-09-09 15:10:00,91.48,91.57,91.47,91.57,229960.0,91.48,91.57,91.47,91.57,229960.0
2019-09-09 15:15:00,91.57,91.65,91.55,91.63,215440.0,91.57,91.65,91.55,91.63,215440.0
2019-09-09 15:20:00,91.65,91.66,91.56,91.57,227140.0,91.65,91.66,91.56,91.57,227140.0
2019-09-09 15:25:00,91.57,91.58,91.53,91.53,160580.0,91.57,91.58,91.53,91.53,160580.0
2019-09-09 15:30:00,91.55,91.55,91.48,91.51,207660.0,91.55,91.55,91.48,91.51,207660.0
2019-09-09 15:35:00,91.49,91.55,91.46,91.55,242240.0,91.49,91.55,91.46,91.55,242240.0
2019-09-09 15:40:00,91.55,91.55,91.5,91.53,179340.0,91.55,91.55,91.5,91.53,179340.0
2019-09-09 15:45:00,91.53,91.63,91.5,91.56,406920.0,91.53,91.63,91.5,91.56,406920.0
2019-09-09 15:50:00,91.56,91.69,91.56,91.65,386420.0,91.56,91.69,91.56,91.65,386420.0
2019-09-09 15:55:00,91.63,91.65,91.54,91.56,1209500.0,91.63,91.65,91.54,91.56,1209500.0
2019-09-10 09:30:00,91.14,91.22,90.81,90.98,1230800.0,91.14,91.22,90.81,90.98,1230800.0
2019-09-10 09:35:00,90.93,90.95,90.78,90.85,854660.0,90.93,90.95,90.78,90.85,854660.0
2019-09-10 09:40:00,90.81,90.86,90.62,90.77,993360.0,90.81,90.86,90.62,90.77,993360.0
2019-09-10 09:45:00,90.75,90.91,90.7,90.82,674640.0,90.75,90.91,90.7,90.82,674640.0
2019-09-10 09:50:00,90.82,90.82,90.45,90.5,805860.0,90.82,90.82,90.45,90.5,805860.0
2019-09-10 09:55:00,90.5,90.71,90.45,90.68,766040.0,90.5,90.71,90.45,90.68,766040.0
2019-09-10 10:00:00,90.65,90.65,90.51,90.58,537160.0,90.65,90.65,90.51,90.58,537160.0
2019-09-10 10:05:00,90.56,90.61,90.28,90.28,915620.0,90.56,90.61,90.28,90.28,915620.0
2019-09-10 10:10:00,90.3,90.41,90.27,90.33,701580.0,90.3,90.41,90.27,90.33,701580.0
2019-09-10 10:15:00,90.31,90.63,90.31,90.63,608860.0,90.31,90.63,90.31,90.63,608860.0
2019-09-10 10:20:00,90.62,90.85,90.57,90.84,537060.0,90.62,90.85,90.57,90.84,537060.0
2019-09-10 10:25:00,90.83,90.92,90.83,90.86,334040.0,90.83,90.92,90.83,90.86,334040.0
2019-09-10 10:30:00,90.88,90.88,90.74,90.83,191720.0,90.88,90.88,90.74,90.83,191720.0
2019-09-10 10:35:00,90.81,90.98,90.8,90.84,236460.0,90.81,90.98,90.8,90.84,236460.0
2019-09-10 10:40:00,90.81,90.87,90.78,90.84,196660.0,90.81,90.87,90.78,90.84,196660.0
2019-09-10 10:45:00,90.83,90.84,90.71,90.81,107100.0,90.83,90.84,90.71,90.81,107100.0
2019-09-10 10:50:00,90.83,90.86,90.64,90.65,160480.0,90.83,90.86,90.64,90.65,160480.0
2019-09-10 10:55:00,90.64,90.68,90.59,90.66,274840.0,90.64,90.68,90.59,90.66,274840.0
2019-09-10 11:00:00,90.7,90.77,90.66,90.77,201000.0,90.7,90.77,90.66,90.77,201000.0
2019-09-10 11:05:00,90.77,90.79,90.69,90.78,159100.0,90.77,90.79,90.69,90.78,159100.0
2019-09-10 11:10:00,90.79,90.81,90.71,90.71,172500.0,90.79,90.81,90.71,90.71,172500.0
2019-09-10 11:15:00,90.73,90.73,90.62,90.66,175160.0,90.73,90.73,90.62,90.66,175160.0
2019-09-10 11:20:00,90.66,90.67,90.56,90.62,197900.0,90.66,90.67,90.56,90.62,197900.0
2019-09-10 11:25:00,90.6,90.65,90.54,90.62,165320.0,90.6,90.65,90.54,90.62,165320.0
2019-09-10 11:30:00,90.63,90.69,90.59,90.62,91360.0,90.63,90.69,90.59,90.62,91360.0
2019-09-10 11:35:00,90.62,90.63,90.54,90.6,105640.0,90.62,90.63,90.54,90.6,105640.0
2019-09-10 11:40:00,90.6,90.63,90.55,90.61,121540.0,90.6,90.63,90.55,90.61,121540.0
2019-09-10 11:45:00,90.63,90.94,90.59,90.83,535440.0,90.63,90.94,90.59,90.83,535440.0
2019-09-10 11:50:00,90.81,90.98,90.81,90.89,201260.0,90.81,90.98,90.81,90.89,201260.0
2019-09-10 11:55:00,90.92,90.92,90.8,90.86,187060.0,90.92,90.92,90.8,90.86,187060.0
2019-09-10 12:00:00,90.9,90.9,90.78,90.85,240460.0,90.9,90.9,90.78,90.85,240460.0
2019-09-10 12:05:00,90.83,90.95,90.8,90.92,145800.0,90.83,90.95,90.8,90.92,145800.0
2019-09-10 12:10:00,90.95,91.1,90.91,91.01,352980.0,90.95,91.1,90.91,91.01,352980.0
2019-09-10 12:15:00,91.02,91.08,91.0,91.08,301580.0,91.02,91.08,91.0,91.08,301580.0
2019-09-10 12:20:00,91.09,91.29,91.07,91.23,459980.0,91.09,91.29,91.07,91.23,459980.0
2019-09-10 12:25:00,91.23,91.23,91.15,91.15,174540.0,91.23,91.23,91.15,91.15,174540.0
2019-09-10 12:30:00,91.15,91.18,91.08,91.09,126160.0,91.15,91.18,91.08,91.09,126160.0
2019-09-10 12:35:00,91.11,91.11,91.01,91.01,140920.0,91.11,91.11,91.01,91.01,140920.0
2019-09-10 12:40:00,91.03,91.06,90.96,91.04,159760.0,91.03,91.06,90.96,91.04,159760.0
2019-09-10 12:45:00,91.05,91.17,91.05,91.16,195680.0,91.05,91.17,91.05,91.16,195680.0
2019-09-10 12:50:00,91.16,91.23,91.14,91.2,132260.0,91.16,91.23,91.14,91.2,132260.0
2019-09-10 12:55:00,91.21,91.21,91.1,91.1,51320.0,91.21,91.21,91.1,91.1,51320.0
2019-09-10 13:00:00,91.13,91.13,91.03,91.03,127500.0,91.13,91.13,91.03,91.03,127500.0
2019-09-10 13:05:00,91.05,91.06,90.96,90.99,145440.0,91.05,91.06,90.96,90.99,145440.0
2019-09-10 13:10:00,90.98,91.04,90.96,91.03,154800.0,90.98,91.04,90.96,91.03,154800.0
2019-09-10 13:15:00,91.04,91.04,90.81,90.86,198880.0,91.04,91.04,90.81,90.86,198880.0
2019-09-10 13:20:00,90.84,90.91,90.8,90.91,148600.0,90.84,90.91,90.8,90.91,148600.0
2019-09-10 13:25:00,90.91,90.92,90.89,90.92,103300.0,90.91,90.92,90.89,90.92,103300.0
2019-09-10 13:30:00,90.93,91.03,90.93,90.98,197960.0,90.93,91.03,90.93,90.98,197960.0
2019-09-10 13:35:00,90.98,91.03,90.96,91.0,89700.0,90.98,91.03,90.96,91.0,89700.0
2019-09-10 13:40:00,90.98,91.01,90.95,90.96,104200.0,90.98,91.01,90.95,90.96,104200.0
2019-09-10 13:45:00,90.98,91.13,90.98,91.09,232100.0,90.98,91.13,90.98,91.09,232100.0
2019-09-10 13:50:00,91.1,91.15,91.05,91.05,143060.0,91.1,91.15,91.05,91.05,143060.0
2019-09-10 13:55:00,91.06,91.09,90.92,90.92,178320.0,91.06,91.09,90.92,90.92,178320.0
2019-09-10 14:00:00,90.92,90.97,90.83,90.86,193500.0,90.92,90.97,90.83,90.86,193500.0
2019-09-10 14:05:00,90.85,90.93,90.82,90.91,106480.0,90.85,90.93,90.82,90.91,106480.0
2019-09-10 14:10:00,90.87,90.9,90.76,90.8,97920.0,90.87,90.9,90.76,90.8,97920.0
2019-09-10 14:15:00,90.82,90.87,90.78,90.87,110800.0,90.82,90.87,90.78,90.87,110800.0
2019-09-10 14:20:00,90.85,90.89,90.82,90.86,149440.0,90.85,90.89,90.82,90.86,149440.0
2019-09-10 14:25:00,90.88,90.9,90.76,90.79,121720.0,90.88,90.9,90.76,90.79,121720.0
2019-09-10 14:30:00,90.81,90.86,90.8,90.8,138100.0,90.81,90.86,90.8,90.8,138100.0
2019-09-10 14:35:00,90.82,90.84,90.72,90.75,181660.0,90.82,90.84,90.72,90.75,181660.0
2019-09-10 14:40:00,90.77,90.8,90.68,90.77,194720.0,90.77,90.8,90.68,90.77,194720.0
2019-09-10 14:45:00,90.76,90.82,90.76,90.78,122700.0,90.76,90.82,90.76,90.78,122700.0
2019-09-10 14:50:00,90.75,90.75,90.65,90.75,158380.0,90.75,90.75,90.65,90.75,158380.0
2019-09-10 14:55:00,90.74,90.8,90.74,90.79,143860.0,90.74,90.8,90.74,90.79,143860.0
2019-09-10 15:00:00,90.8,90.81,90.75,90.8,160940.0,90.8,90.81,90.75,90.8,160940.0
2019-09-10 15:05:00,90.79,90.82,90.74,90.74,210700.0,90.79,90.82,90.74,90.74,210700.0
2019-09-10 15:10:00,90.76,90.79,90.72,90.76,104000.0,90.76,90.79,90.72,90.76,104000.0
2019-09-10 15:15:00,90.76,90.76,90.65,90.66,200860.0,90.76,90.76,90.65,90.66,200860.0
2019-09-10 15:20:00,90.66,90.68,90.53,90.55,403460.0,90.66,90.68,90.53,90.55,403460.0
2019-09-10 15:25:00,90.56,90.63,90.56,90.59,158360.0,90.56,90.63,90.56,90.59,158360.0
2019-09-10 15:30:00,90.61,90.7,90.58,90.67,287660.0,90.61,90.7,90.58,90.67,287660.0
2019-09-10 15:35:00,90.67,90.69,90.57,90.58,397700.0,90.67,90.69,90.57,90.58,397700.0
2019-09-10 15:40:00,90.59,90.7,90.59,90.7,338280.0,90.59,90.7,90.59,90.7,338280.0
2019-09-10 15:45:00,90.69,90.74,90.67,90.69,418700.0,90.69,90.74,90.67,90.69,418700.0
2019-09-10 15:50:00,90.69,90.73,90.62,90.64,733500.0,90.69,90.73,90.62,90.64,733500.0
2019-09-10 15:55:00,90.66,91.1,90.66,91.07,2015340.0,90.66,91.1,90.66,91.07,2015340.0
2019-09-11 09:30:00,90.61,90.85,90.55,90.67,1019920.0,90.61,90.85,90.55,90.67,1019920.0
2019-09-11 09:35:00,90.66,90.82,90.45,90.77,768240.0,90.66,90.82,90.45,90.77,768240.0
2019-09-11 09:40:00,90.82,90.95,90.72,90.79,481040.0,90.82,90.95,90.72,90.79,481040.0
2019-09-11 09:45:00,90.8,90.93,90.71,90.83,487320.0,90.8,90.93,90.71,90.83,487320.0
2019-09-11 09:50:00,90.81,90.85,90.69,90.75,491440.0,90.81,90.85,90.69,90.75,491440.0
2019-09-11 09:55:00,90.77,90.78,90.64,90.78,296580.0,90.77,90.78,90.64,90.78,296580.0
2019-09-11 10:00:00,90.78,90.92,90.73,90.87,353440.0,90.78,90.92,90.73,90.87,353440.0
2019-09-11 10:05:00,90.91,91.16,90.88,91.11,516720.0,90.91,91.16,90.88,91.11,516720.0
2019-09-11 10:10:00,91.12,91.4,91.04,91.37,656280.0,91.12,91.4,91.04,91.37,656280.0
2019-09-11 10:15:00,91.36,91.37,91.29,91.35,353980.0,91.36,91.37,91.29,91.35,353980.0
2019-09-11 10:20:00,91.35,91.44,91.28,91.32,491160.0,91.35,91.44,91.28,91.32,491160.0
2019-09-11 10:25:00,91.32,91.35,91.24,91.27,234840.0,91.32,91.35,91.24,91.27,234840.0
2019-09-11 10:30:00,91.22,91.38,91.21,91.25,226580.0,91.22,91.38,91.21,91.25,226580.0
2019-09-11 10:35:00,91.27,91.38,91.27,91.35,280600.0,91.27,91.38,91.27,91.35,280600.0
2019-09-11 10:40:00,91.35,91.37,91.26,91.27,161360.0,91.35,91.37,91.26,91.27,161360.0
2019-09-11 10:45:00,91.25,91.27,91.16,91.23,237300.0,91.25,91.27,91.16,91.23,237300.0
2019-09-11 10:50:00,91.24,91.31,91.23,91.28,120640.0,91.24,91.31,91.23,91.28,120640.0
2019-09-11 10:55:00,91.28,91.32,91.25,91.31,131080.0,91.28,91.32,91.25,91.31,131080.0
2019-09-11 11:00:00,91.32,91.32,91.21,91.22,170160.0,91.32,91.32,91.21,91.22,170160.0
2019-09-11 11:05:00,91.21,91.24,91.17,91.18,201200.0,91.21,91.24,91.17,91.18,201200.0
2019-09-11 11:10:00,91.18,91.26,91.18,91.24,147980.0,91.18,91.26,91.18,91.24,147980.0
2019-09-11 11:15:00,91.26,91.29,91.22,91.26,158500.0,91.26,91.29,91.22,91.26,158500.0
2019-09-11 11:20:00,91.25,91.37,91.25,91.34,345340.0,91.25,91.37,91.25,91.34,345340.0
2019-09-11 11:25:00,91.35,91.39,91.32,91.37,107320.0,91.35,91.39,91.32,91.37,107320.0
2019-09-11 11:30:00,91.38,91.48,91.38,91.44,409420.0,91.38,91.48,91.38,91.44,409420.0
2019-09-11 11:35:00,91.42,91.51,91.42,91.44,242000.0,91.42,91.51,91.42,91.44,242000.0
2019-09-11 11:40:00,91.43,91.48,91.42,91.47,172780.0,91.43,91.48,91.42,91.47,172780.0
2019-09-11 11:45:00,91.46,91.46,91.39,91.39,94680.0,91.46,91.46,91.39,91.39,94680.0
2019-09-11 11:50:00,91.42,91.48,91.38,91.45,128880.0,91.42,91.48,91.38,91.45,128880.0
2019-09-11 11:55:00,91.45,91.49,91.42,91.49,89300.0,91.45,91.49,91.42,91.49,89300.0
2019-09-11 12:00:00,91.49,91.58,91.49,91.55,367140.0,91.49,91.58,91.49,91.55,367140.0
2019-09-11 12:05:00,91.56,91.62,91.56,91.6,211280.0,91.56,91.62,91.56,91.6,211280.0
2019-09-11 12:10:00,91.6,91.62,91.59,91.6,182440.0,91.6,91.62,91.59,91.6,182440.0
2019-09-11 12:15:00,91.61,91.62,91.53,91.59,266880.0,91.61,91.62,91.53,91.59,266880.0
2019-09-11 12:20:00,91.56,91.57,91.52,91.54,148980.0,91.56,91.57,91.52,91.54,148980.0
2019-09-11 12:25:00,91.55,91.55,91.51,91.55,78940.0,91.55,91.55,91.51,91.55,78940.0
2019-09-11 12:30:00,91.55,91.61,91.55,91.59,220180.0,91.55,91.61,91.55,91.59,220180.0
2019-09-11 12:35:00,91.6,91.62,91.6,91.61,47980.0,91.6,91.62,91.6,91.61,47980.0
2019-09-11 12:40:00,91.59,91.62,91.55,91.58,80680.0,91.59,91.62,91.55,91.58,80680.0
2019-09-11 12:45:00,91.59,91.61,91.58,91.6,88300.0,91.59,91.61,91.58,91.6,88300.0
2019-09-11 12:50:00,91.62,91.62,91.58,91.6,79440.0,91.62,91.62,91.58,91.6,79440.0
2019-09-11 12:55:00,91.6,91.67,91.57,91.59,219740.0,91.6,91.67,91.57,91.59,219740.0
2019-09-11 13:00:00,91.59,91.61,91.51,91.55,86260.0,91.59,91.61,91.51,91.55,86260.0
2019-09-11 13:05:00,91.53,91.54,91.49,91.53,115900.0,91.53,91.54,91.49,91.53,115900.0
2019-09-11 13:10:00,91.52,91.54,91.49,91.51,135340.0,91.52,91.54,91.49,91.51,135340.0
2019-09-11 13:15:00,91.51,91.53,91.47,91.53,145300.0,91.51,91.53,91.47,91.53,145300.0
2019-09-11 13:20:00,91.52,91.53,91.48,91.48,26300.0,91.52,91.53,91.48,91.48,26300.0
2019-09-11 13:25:00,91.49,91.51,91.42,91.43,197520.0,91.49,91.51,91.42,91.43,197520.0
2019-09-11 13:30:00,91.43,91.48,91.41,91.45,133500.0,91.43,91.48,91.41,91.45,133500.0
2019-09-11 13:35:00,91.44,91.44,91.35,91.38,130500.0,91.44,91.44,91.35,91.38,130500.0
2019-09-11 13:40:00,91.37,91.41,91.33,91.37,346780.0,91.37,91.41,91.33,91.37,346780.0
2019-09-11 13:45:00,91.37,91.41,91.36,91.41,73900.0,91.37,91.41,91.36,91.41,73900.0
2019-09-11 13:50:00,91.41,91.41,91.29,91.29,141340.0,91.41,91.41,91.29,91.29,141340.0
2019-09-11 13:55:00,91.28,91.33,91.24,91.25,146440.0,91.28,91.33,91.24,91.25,146440.0
2019-09-11 14:00:00,91.28,91.29,91.23,91.23,99800.0,91.28,91.29,91.23,91.23,99800.0
2019-09-11 14:05:00,91.22,91.27,91.2,91.27,148380.0,91.22,91.27,91.2,91.27,148380.0
2019-09-11 14:10:00,91.27,91.28,91.22,91.23,123640.0,91.27,91.28,91.22,91.23,123640.0
2019-09-11 14:15:00,91.22,91.25,91.1,91.1,135060.0,91.22,91.25,91.1,91.1,135060.0
2019-09-11 14:20:00,91.11,91.17,91.05,91.12,253000.0,91.11,91.17,91.05,91.12,253000.0
2019-09-11 14:25:00,91.11,91.11,91.06,91.07,160300.0,91.11,91.11,91.06,91.07,160300.0
2019-09-11 14:30:00,91.08,91.08,90.82,90.85,782160.0,91.08,91.08,90.82,90.85,782160.0
2019-09-11 14:35:00,90.84,90.92,90.84,90.91,221600.0,90.84,90.92,90.84,90.91,221600.0
2019-09-11 14:40:00,90.92,90.97,90.87,90.97,259800.0,90.92,90.97,90.87,90.97,259800.0
2019-09-11 14:45:00,90.96,90.97,90.88,90.89,219180.0,90.96,90.97,90.88,90.89,219180.0
2019-09-11 14:50:00,90.88,90.89,90.84,90.87,287480.0,90.88,90.89,90.84,90.87,287480.0
2019-09-11 14:55:00,90.86,91.05,90.86,91.05,287100.0,90.86,91.05,90.86,91.05,287100.0
2019-09-11 15:00:00,91.05,91.13,91.05,91.1,264620.0,91.05,91.13,91.05,91.1,264620.0
2019-09-11 15:05:00,91.1,91.13,90.98,91.0,205000.0,91.1,91.13,90.98,91.0,205000.0
2019-09-11 15:10:00,91.0,91.06,91.0,91.03,116320.0,91.0,91.06,91.0,91.03,116320.0
2019-09-11 15:15:00,91.02,91.05,90.95,90.95,123880.0,91.02,91.05,90.95,90.95,123880.0
2019-09-11 15:20:00,90.97,91.08,90.97,91.0,161960.0,90.97,91.08,90.97,91.0,161960.0
2019-09-11 15:25:00,91.01,91.05,90.99,91.03,108940.0,91.01,91.05,90.99,91.03,108940.0
2019-09-11 15:30:00,91.03,91.12,91.03,91.11,168440.0,91.03,91.12,91.03,91.11,168440.0
2019-09-11 15:35:00,91.1,91.19,91.08,91.16,300560.0,91.1,91.19,91.08,91.16,300560.0
2019-09-11 15:40:00,91.17,91.19,91.08,91.08,240120.0,91.17,91.19,91.08,91.08,240120.0
2019-09-11 15:45:00,91.08,91.08,90.91,90.94,515400.0,91.08,91.08,90.91,90.94,515400.0
2019-09-11 15:50:00,90.95,91.09,90.93,91.08,466320.0,90.95,91.09,90.93,91.08,466320.0
2019-09-11 15:55:00,91.1,91.24,91.02,91.12,1378520.0,91.1,91.24,91.02,91.12,1378520.0
2019-09-12 09:30:00,91.94,92.18,91.71,92.18,2124500.0,91.94,92.18,91.71,92.18,2124500.0
2019-09-12 09:35:00,92.16,92.33,92.03,92.16,1430680.0,92.16,92.33,92.03,92.16,1430680.0
2019-09-12 09:40:00,92.15,92.22,91.77,91.77,987180.0,92.15,92.22,91.77,91.77,987180.0
2019-09-12 09:45:00,91.79,91.97,91.72,91.85,657280.0,91.79,91.97,91.72,91.85,657280.0
2019-09-12 09:50:00,91.86,91.97,91.82,91.84,484020.0,91.86,91.97,91.82,91.84,484020.0
2019-09-12 09:55:00,91.88,92.07,91.86,92.03,572700.0,91.88,92.07,91.86,92.03,572700.0
2019-09-12 10:00:00,92.04,92.21,91.98,92.2,668160.0,92.04,92.21,91.98,92.2,668160.0
2019-09-12 10:05:00,92.2,92.24,92.11,92.12,382320.0,92.2,92.24,92.11,92.12,382320.0
2019-09-12 10:10:00,92.12,92.55,92.08,92.33,1997800.0,92.12,92.55,92.08,92.33,1997800.0
2019-09-12 10:15:00,92.35,92.55,92.34,92.51,657060.0,92.35,92.55,92.34,92.51,657060.0
2019-09-12 10:20:00,92.54,92.68,92.52,92.56,1421860.0,92.54,92.68,92.52,92.56,1421860.0
2019-09-12 10:25:00,92.58,92.66,92.55,92.63,293260.0,92.58,92.66,92.55,92.63,293260.0
2019-09-12 10:30:00,92.63,92.68,92.53,92.54,415580.0,92.63,92.68,92.53,92.54,415580.0
2019-09-12 10:35:00,92.51,92.54,92.39,92.52,428240.0,92.51,92.54,92.39,92.52,428240.0
2019-09-12 10:40:00,92.52,92.59,92.46,92.53,364100.0,92.52,92.59,92.46,92.53,364100.0
2019-09-12 10:45:00,92.54,92.6,92.51,92.58,334300.0,92.54,92.6,92.51,92.58,334300.0
2019-09-12 10:50:00,92.6,92.61,92.19,92.34,877840.0,92.6,92.61,92.19,92.34,877840.0
2019-09-12 10:55:00,92.28,92.41,92.23,92.35,325460.0,92.28,92.41,92.23,92.35,325460.0
2019-09-12 11:00:00,92.34,92.42,92.25,92.38,276400.0,92.34,92.42,92.25,92.38,276400.0
2019-09-12 11:05:00,92.36,92.45,92.31,92.45,231500.0,92.36,92.45,92.31,92.45,231500.0
2019-09-12 11:10:00,92.43,92.49,92.39,92.42,164640.0,92.43,92.49,92.39,92.42,164640.0
2019-09-12 11:15:00,92.42,92.46,92.41,92.42,109240.0,92.42,92.46,92.41,92.42,109240.0
2019-09-12 11:20:00,92.4,92.46,92.36,92.42,241240.0,92.4,92.46,92.36,92.42,241240.0
2019-09-12 11:25:00,92.42,92.45,92.36,92.4,169980.0,92.42,92.45,92.36,92.4,169980.0
2019-09-12 11:30:00,92.4,92.42,92.29,92.31,242320.0,92.4,92.42,92.29,92.31,242320.0
2019-09-12 11:35:00,92.32,92.35,92.24,92.27,233860.0,92.32,92.35,92.24,92.27,233860.0
2019-09-12 11:40:00,92.27,92.29,92.21,92.29,178060.0,92.27,92.29,92.21,92.29,178060.0
2019-09-12 11:45:00,92.27,92.33,92.27,92.29,115280.0,92.27,92.33,92.27,92.29,115280.0
2019-09-12 11:50:00,92.3,92.4,92.29,92.38,168640.0,92.3,92.4,92.29,92.38,168640.0
2019-09-12 11:55:00,92.36,92.39,92.33,92.35,169940.0,92.36,92.39,92.33,92.35,169940.0
2019-09-12 12:00:00,92.35,92.38,92.27,92.29,114200.0,92.35,92.38,92.27,92.29,114200.0
2019-09-12 12:05:00,92.28,92.3,92.11,92.15,310940.0,92.28,92.3,92.11,92.15,310940.0
2019-09-12 12:10:00,92.15,92.21,92.15,92.19,131380.0,92.15,92.21,92.15,92.19,131380.0
2019-09-12 12:15:00,92.19,92.19,92.1,92.13,202560.0,92.19,92.19,92.1,92.13,202560.0
2019-09-12 12:20:00,92.14,92.21,92.13,92.17,173440.0,92.14,92.21,92.13,92.17,173440.0
2019-09-12 12:25:00,92.18,92.23,92.17,92.21,83600.0,92.18,92.23,92.17,92.21,83600.0
2019-09-12 12:30:00,92.23,92.26,92.21,92.22,180040.0,92.23,92.26,92.21,92.22,180040.0
2019-09-12 12:35:00,92.2,92.3,92.2,92.3,80080.0,92.2,92.3,92.2,92.3,80080.0
2019-09-12 12:40:00,92.27,92.32,92.27,92.32,87780.0,92.27,92.32,92.27,92.32,87780.0
2019-09-12 12:45:00,92.31,92.36,92.31,92.33,48360.0,92.31,92.36,92.31,92.33,48360.0
2019-09-12 12:50:00,92.33,92.35,92.29,92.33,72940.0,92.33,92.35,92.29,92.33,72940.0
2019-09-12 12:55:00,92.34,92.35,92.32,92.32,46240.0,92.34,92.35,92.32,92.32,46240.0
2019-09-12 13:00:00,92.33,92.49,92.32,92.42,263040.0,92.33,92.49,92.32,92.42,263040.0
2019-09-12 13:05:00,92.42,92.44,92.36,92.36,94020.0,92.42,92.44,92.36,92.36,94020.0
2019-09-12 13:10:00,92.36,92.38,92.33,92.35,73400.0,92.36,92.38,92.33,92.35,73400.0
2019-09-12 13:15:00,92.35,92.35,92.31,92.33,80600.0,92.35,92.35,92.31,92.33,80600.0
2019-09-12 13:20:00,92.33,92.34,92.3,92.31,67620.0,92.33,92.34,92.3,92.31,67620.0
2019-09-12 13:25:00,92.31,92.36,92.29,92.36,113320.0,92.31,92.36,92.29,92.36,113320.0
2019-09-12 13:30:00,92.35,92.44,92.35,92.4,189200.0,92.35,92.44,92.35,92.4,189200.0
2019-09-12 13:35:00,92.4,92.42,92.38,92.38,45200.0,92.4,92.42,92.38,92.38,45200.0
2019-09-12 13:40:00,92.39,92.49,92.37,92.47,206620.0,92.39,92.49,92.37,92.47,206620.0
2019-09-12 13:45:00,92.45,92.48,92.41,92.42,153000.0,92.45,92.48,92.41,92.42,153000.0
2019-09-12 13:50:00,92.41,92.48,92.41,92.41,113060.0,92.41,92.48,92.41,92.41,113060.0
2019-09-12 13:55:00,92.41,92.41,92.37,92.39,75600.0,92.41,92.41,92.37,92.39,75600.0
2019-09-12 14:00:00,92.38,92.38,92.33,92.35,149640.0,92.38,92.38,92.33,92.35,149640.0
2019-09-12 14:05:00,92.34,92.36,92.3,92.33,62580.0,92.34,92.36,92.3,92.33,62580.0
2019-09-12 14:10:00,92.35,92.4,92.34,92.36,168840.0,92.35,92.4,92.34,92.36,168840.0
2019-09-12 14:15:00,92.35,92.36,92.3,92.34,87740.0,92.35,92.36,92.3,92.34,87740.0
2019-09-12 14:20:00,92.32,92.32,92.23,92.28,185560.0,92.32,92.32,92.23,92.28,185560.0
2019-09-12 14:25:00,92.28,92.3,92.27,92.3,113420.0,92.28,92.3,92.27,92.3,113420.0
2019-09-12 14:30:00,92.29,92.33,92.26,92.3,164760.0,92.29,92.33,92.26,92.3,164760.0
2019-09-12 14:35:00,92.31,92.35,92.31,92.32,56000.0,92.31,92.35,92.31,92.32,56000.0
2019-09-12 14:40:00,92.35,92.4,92.28,92.3,186480.0,92.35,92.4,92.28,92.3,186480.0
2019-09-12 14:45:00,92.27,92.35,92.25,92.32,84980.0,92.27,92.35,92.25,92.32,84980.0
2019-09-12 14:50:00,92.32,92.35,92.32,92.33,97220.0,92.32,92.35,92.32,92.33,97220.0
2019-09-12 14:55:00,92.33,92.38,92.29,92.37,193920.0,92.33,92.38,92.29,92.37,193920.0
2019-09-12 15:00:00,92.37,92.44,92.32,92.42,173700.0,92.37,92.44,92.32,92.42,173700.0
2019-09-12 15:05:00,92.42,92.44,92.41,92.42,71220.0,92.42,92.44,92.41,92.42,71220.0
2019-09-12 15:10:00,92.44,92.47,92.4,92.45,170880.0,92.44,92.47,92.4,92.45,170880.0
2019-09-12 15:15:00,92.45,92.46,92.42,92.42,186500.0,92.45,92.46,92.42,92.42,186500.0
2019-09-12 15:20:00,92.43,92.47,92.38,92.39,202580.0,92.43,92.47,92.38,92.39,202580.0
2019-09-12 15:25:00,92.38,92.4,92.32,92.32,150920.0,92.38,92.4,92.32,92.32,150920.0
2019-09-12 15:30:00,92.34,92.41,92.31,92.32,326880.0,92.34,92.41,92.31,92.32,326880.0
2019-09-12 15:35:00,92.32,92.4,92.32,92.36,268760.0,92.32,92.4,92.32,92.36,268760.0
2019-09-12 15:40:00,92.35,92.37,92.32,92.35,164060.0,92.35,92.37,92.32,92.35,164060.0
2019-09-12 15:45:00,92.36,92.38,92.31,92.31,408560.0,92.36,92.38,92.31,92.31,408560.0
2019-09-12 15:50:00,92.31,92.36,92.29,92.31,450300.0,92.31,92.36,92.29,92.31,450300.0
2019-09-12 15:55:00,92.3,92.33,92.14,92.15,1374760.0,92.3,92.33,92.14,92.15,1374760.0
2019-09-13 09:30:00,92.1,92.25,91.76,91.92,1263740.0,92.1,92.25,91.76,91.92,1263740.0
2019-09-13 09:35:00,91.93,92.08,91.86,91.94,704140.0,91.93,92.08,91.86,91.94,704140.0
2019-09-13 09:40:00,91.94,92.14,91.87,92.1,405100.0,91.94,92.14,91.87,92.1,405100.0
2019-09-13 09:45:00,92.09,92.1,92.01,92.06,167840.0,92.09,92.1,92.01,92.06,167840.0
2019-09-13 09:50:00,92.11,92.31,92.1,92.24,769160.0,92.11,92.31,92.1,92.24,769160.0
2019-09-13 09:55:00,92.24,92.27,92.05,92.19,321560.0,92.24,92.27,92.05,92.19,321560.0
2019-09-13 10:00:00,92.2,92.2,92.04,92.07,210740.0,92.2,92.2,92.04,92.07,210740.0
2019-09-13 10:05:00,92.09,92.1,91.92,91.96,335760.0,92.09,92.1,91.92,91.96,335760.0
2019-09-13 10:10:00,91.95,92.01,91.91,91.96,273140.0,91.95,92.01,91.91,91.96,273140.0
2019-09-13 10:15:00,91.95,92.09,91.93,92.08,331640.0,91.95,92.09,91.93,92.08,331640.0
2019-09-13 10:20:00,92.08,92.15,92.04,92.08,208580.0,92.08,92.15,92.04,92.08,208580.0
2019-09-13 10:25:00,92.13,92.17,92.11,92.12,218340.0,92.13,92.17,92.11,92.12,218340.0
2019-09-13 10:30:00,92.1,92.13,92.04,92.04,181860.0,92.1,92.13,92.04,92.04,181860.0
2019-09-13 10:35:00,92.04,92.14,91.99,92.12,238240.0,92.04,92.14,91.99,92.12,238240.0
2019-09-13 10:40:00,92.11,92.11,92.03,92.05,253180.0,92.11,92.11,92.03,92.05,253180.0
2019-09-13 10:45:00,92.03,92.17,92.01,92.15,205380.0,92.03,92.17,92.01,92.15,205380.0
2019-09-13 10:50:00,92.17,92.21,92.13,92.18,261240.0,92.17,92.21,92.13,92.18,261240.0
2019-09-13 10:55:00,92.2,92.2,92.11,92.14,68360.0,92.2,92.2,92.11,92.14,68360.0
2019-09-13 11:00:00,92.13,92.17,92.1,92.16,153480.0,92.13,92.17,92.1,92.16,153480.0
2019-09-13 11:05:00,92.15,92.28,92.14,92.17,423680.0,92.15,92.28,92.14,92.17,423680.0
2019-09-13 11:10:00,92.15,92.17,92.1,92.1,131880.0,92.15,92.17,92.1,92.1,131880.0
2019-09-13 11:15:00,92.09,92.14,92.07,92.12,93900.0,92.09,92.14,92.07,92.12,93900.0
2019-09-13 11:20:00,92.11,92.13,92.03,92.04,156540.0,92.11,92.13,92.03,92.04,156540.0
2019-09-13 11:25:00,92.05,92.07,91.95,92.01,375600.0,92.05,92.07,91.95,92.01,375600.0
2019-09-13 11:30:00,92.04,92.08,92.0,92.02,102200.0,92.04,92.08,92.0,92.02,102200.0
2019-09-13 11:35:00,92.05,92.1,92.01,92.06,99440.0,92.05,92.1,92.01,92.06,99440.0
2019-09-13 11:40:00,92.05,92.06,92.02,92.02,110580.0,92.05,92.06,92.02,92.02,110580.0
2019-09-13 11:45:00,92.03,92.04,91.96,92.01,215000.0,92.03,92.04,91.96,92.01,215000.0
2019-09-13 11:50:00,92.02,92.08,92.02,92.04,46880.0,92.02,92.08,92.02,92.04,46880.0
2019-09-13 11:55:00,92.04,92.06,92.02,92.02,58040.0,92.04,92.06,92.02,92.02,58040.0
2019-09-13 12:00:00,92.0,92.07,91.98,92.06,116100.0,92.0,92.07,91.98,92.06,116100.0
2019-09-13 12:05:00,92.08,92.1,92.05,92.08,145720.0,92.08,92.1,92.05,92.08,145720.0
2019-09-13 12:10:00,92.07,92.09,92.02,92.05,54000.0,92.07,92.09,92.02,92.05,54000.0
2019-09-13 12:15:00,92.06,92.06,92.0,92.0,108600.0,92.06,92.06,92.0,92.0,108600.0
2019-09-13 12:20:00,92.0,92.0,91.9,91.94,192640.0,92.0,92.0,91.9,91.94,192640.0
2019-09-13 12:25:00,91.95,91.95,91.87,91.89,211020.0,91.95,91.95,91.87,91.89,211020.0
2019-09-13 12:30:00,91.91,91.93,91.86,91.91,90040.0,91.91,91.93,91.86,91.91,90040.0
2019-09-13 12:35:00,91.93,91.94,91.9,91.91,89000.0,91.93,91.94,91.9,91.91,89000.0
2019-09-13 12:40:00,91.9,91.92,91.86,91.91,98620.0,91.9,91.92,91.86,91.91,98620.0
2019-09-13 12:45:00,91.92,91.93,91.88,91.91,173620.0,91.92,91.93,91.88,91.91,173620.0
2019-09-13 12:50:00,91.9,91.95,91.86,91.92,74560.0,91.9,91.95,91.86,91.92,74560.0
2019-09-13 12:55:00,91.91,91.95,91.91,91.92,89760.0,91.91,91.95,91.91,91.92,89760.0
2019-09-13 13:00:00,91.91,91.91,91.82,91.82,194860.0,91.91,91.91,91.82,91.82,194860.0
2019-09-13 13:05:00,91.84,91.93,91.84,91.92,107780.0,91.84,91.93,91.84,91.92,107780.0
2019-09-13 13:10:00,91.92,91.95,91.88,91.93,95640.0,91.92,91.95,91.88,91.93,95640.0
2019-09-13 13:15:00,91.94,91.97,91.93,91.94,133540.0,91.94,91.97,91.93,91.94,133540.0
2019-09-13 13:20:00,91.92,91.96,91.9,91.94,106700.0,91.92,91.96,91.9,91.94,106700.0
2019-09-13 13:25:00,91.93,91.95,91.91,91.93,66560.0,91.93,91.95,91.91,91.93,66560.0
2019-09-13 13:30:00,91.93,91.93,91.88,91.93,123920.0,91.93,91.93,91.88,91.93,123920.0
2019-09-13 13:35:00,91.93,91.94,91.87,91.92,74620.0,91.93,91.94,91.87,91.92,74620.0
2019-09-13 13:40:00,91.9,91.9,91.81,91.84,227820.0,91.9,91.9,91.81,91.84,227820.0
2019-09-13 13:45:00,91.85,91.95,91.84,91.94,118580.0,91.85,91.95,91.84,91.94,118580.0
2019-09-13 13:50:00,91.95,92.03,91.94,92.01,236280.0,91.95,92.03,91.94,92.01,236280.0
2019-09-13 13:55:00,92.0,92.02,91.87,91.89,108780.0,92.0,92.02,91.87,91.89,108780.0
2019-09-13 14:00:00,91.9,91.93,91.86,91.87,119560.0,91.9,91.93,91.86,91.87,119560.0
2019-09-13 14:05:00,91.87,91.94,91.87,91.94,62520.0,91.87,91.94,91.87,91.94,62520.0
2019-09-13 14:10:00,91.92,91.94,91.88,91.88,57440.0,91.92,91.94,91.88,91.88,57440.0
2019-09-13 14:15:00,91.88,91.9,91.84,91.85,161760.0,91.88,91.9,91.84,91.85,161760.0
2019-09-13 14:20:00,91.88,91.92,91.85,91.92,85220.0,91.88,91.92,91.85,91.92,85220.0
2019-09-13 14:25:00,91.91,91.91,91.84,91.87,85760.0,91.91,91.91,91.84,91.87,85760.0
2019-09-13 14:30:00,91.89,91.93,91.89,91.93,54000.0,91.89,91.93,91.89,91.93,54000.0
2019-09-13 14:35:00,91.93,91.96,91.9,91.93,129700.0,91.93,91.96,91.9,91.93,129700.0
2019-09-13 14:40:00,91.93,91.99,91.93,91.94,90660.0,91.93,91.99,91.93,91.94,90660.0
2019-09-13 14:45:00,91.95,91.95,91.89,91.89,87840.0,91.95,91.95,91.89,91.89,87840.0
2019-09-13 14:50:00,91.9,91.97,91.86,91.87,140340.0,91.9,91.97,91.86,91.87,140340.0
2019-09-13 14:55:00,91.89,91.96,91.89,91.94,124240.0,91.89,91.96,91.89,91.94,124240.0
2019-09-13 15:00:00,91.94,91.94,91.89,91.9,74560.0,91.94,91.94,91.89,91.9,74560.0
2019-09-13 15:05:00,91.91,91.91,91.84,91.84,174440.0,91.91,91.91,91.84,91.84,174440.0
2019-09-13 15:10:00,91.84,91.88,91.82,91.85,198620.0,91.84,91.88,91.82,91.85,198620.0
2019-09-13 15:15:00,91.85,91.86,91.81,91.85,95600.0,91.85,91.86,91.81,91.85,95600.0
2019-09-13 15:20:00,91.83,91.86,91.81,91.85,256480.0,91.83,91.86,91.81,91.85,256480.0
2019-09-13 15:25:00,91.85,91.88,91.85,91.87,111500.0,91.85,91.88,91.85,91.87,111500.0
2019-09-13 15:30:00,91.88,91.9,91.84,91.9,188420.0,91.88,91.9,91.84,91.9,188420.0
2019-09-13 15:35:00,91.9,91.94,91.89,91.91,265440.0,91.9,91.94,91.89,91.91,265440.0
2019-09-13 15:40:00,91.91,91.97,91.88,91.97,266020.0,91.91,91.97,91.88,91.97,266020.0
2019-09-13 15:45:00,91.97,91.99,91.95,91.96,326720.0,91.97,91.99,91.95,91.96,326720.0
2019-09-13 15:50:00,91.97,92.01,91.86,91.88,687440.0,91.97,92.01,91.86,91.88,687440.0
2019-09-13 15:55:00,91.92,91.97,91.85,91.97,1067940.0,91.92,91.97,91.85,91.97,1067940.0
2019-09-16 09:30:00,91.21,91.29,91.0,91.06,1454360.0,91.21,91.29,91.0,91.06,1454360.0
2019-09-16 09:35:00,91.09,91.17,90.78,90.79,1553140.0,91.09,91.17,90.78,90.79,1553140.0
2019-09-16 09:40:00,90.78,90.84,90.58,90.65,1300060.0,90.78,90.84,90.58,90.65,1300060.0
2019-09-16 09:45:00,90.67,90.7,90.36,90.49,1984080.0,90.67,90.7,90.36,90.49,1984080.0
2019-09-16 09:50:00,90.48,90.69,90.43,90.58,1207880.0,90.48,90.69,90.43,90.58,1207880.0
2019-09-16 09:55:00,90.57,90.66,90.36,90.66,997580.0,90.57,90.66,90.36,90.66,997580.0
2019-09-16 10:00:00,90.67,90.7,90.46,90.5,721240.0,90.67,90.7,90.46,90.5,721240.0
2019-09-16 10:05:00,90.53,90.68,90.53,90.66,371140.0,90.53,90.68,90.53,90.66,371140.0
2019-09-16 10:10:00,90.66,90.74,90.59,90.71,501180.0,90.66,90.74,90.59,90.71,501180.0
2019-09-16 10:15:00,90.7,90.8,90.62,90.64,482640.0,90.7,90.8,90.62,90.64,482640.0
2019-09-16 10:20:00,90.62,90.75,90.62,90.7,239800.0,90.62,90.75,90.62,90.7,239800.0
2019-09-16 10:25:00,90.67,90.67,90.46,90.48,472180.0,90.67,90.67,90.46,90.48,472180.0
2019-09-16 10:30:00,90.47,90.51,90.39,90.5,474080.0,90.47,90.51,90.39,90.5,474080.0
2019-09-16 10:35:00,90.49,90.5,90.37,90.42,372660.0,90.49,90.5,90.37,90.42,372660.0
2019-09-16 10:40:00,90.4,90.5,90.34,90.42,498320.0,90.4,90.5,90.34,90.42,498320.0
2019-09-16 10:45:00,90.42,90.47,90.17,90.19,1250660.0,90.42,90.47,90.17,90.19,1250660.0
2019-09-16 10:50:00,90.2,90.41,90.05,90.1,1433120.0,90.2,90.41,90.05,90.1,1433120.0
2019-09-16 10:55:00,90.08,90.23,90.05,90.18,799560.0,90.08,90.23,90.05,90.18,799560.0
2019-09-16 11:00:00,90.19,90.25,90.07,90.23,451000.0,90.19,90.25,90.07,90.23,451000.0
2019-09-16 11:05:00,90.24,90.33,90.15,90.31,441600.0,90.24,90.33,90.15,90.31,441600.0
2019-09-16 11:10:00,90.33,90.34,90.2,90.28,361400.0,90.33,90.34,90.2,90.28,361400.0
2019-09-16 11:15:00,90.29,90.4,90.28,90.31,380040.0,90.29,90.4,90.28,90.31,380040.0
2019-09-16 11:20:00,90.3,90.3,90.17,90.25,238460.0,90.3,90.3,90.17,90.25,238460.0
2019-09-16 11:25:00,90.28,90.41,90.26,90.33,296960.0,90.28,90.41,90.26,90.33,296960.0
2019-09-16 11:30:00,90.33,90.36,90.18,90.18,303300.0,90.33,90.36,90.18,90.18,303300.0
2019-09-16 11:35:00,90.18,90.25,90.15,90.19,267500.0,90.18,90.25,90.15,90.19,267500.0
2019-09-16 11:40:00,90.21,90.21,90.15,90.19,259480.0,90.21,90.21,90.15,90.19,259480.0
2019-09-16 11:45:00,90.19,90.19,90.12,90.16,329080.0,90.19,90.19,90.12,90.16,329080.0
2019-09-16 11:50:00,90.13,90.15,90.06,90.12,434720.0,90.13,90.15,90.06,90.12,434720.0
2019-09-16 11:55:00,90.12,90.15,90.02,90.03,362540.0,90.12,90.15,90.02,90.03,362540.0
2019-09-16 12:00:00,90.03,90.1,90.02,90.09,252400.0,90.03,90.1,90.02,90.09,252400.0
2019-09-16 12:05:00,90.08,90.16,90.05,90.14,232560.0,90.08,90.16,90.05,90.14,232560.0
2019-09-16 12:10:00,90.13,90.15,90.04,90.06,335160.0,90.13,90.15,90.04,90.06,335160.0
2019-09-16 12:15:00,90.05,90.09,90.02,90.02,186840.0,90.05,90.09,90.02,90.02,186840.0
2019-09-16 12:20:00,90.04,90.08,90.01,90.05,187680.0,90.04,90.08,90.01,90.05,187680.0
2019-09-16 12:25:00,90.04,90.23,90.03,90.22,324620.0,90.04,90.23,90.03,90.22,324620.0
2019-09-16 12:30:00,90.22,90.28,90.2,90.2,243100.0,90.22,90.28,90.2,90.2,243100.0
2019-09-16 12:35:00,90.21,90.25,90.17,90.25,246140.0,90.21,90.25,90.17,90.25,246140.0
2019-09-16 12:40:00,90.26,90.28,90.1,90.13,297920.0,90.26,90.28,90.1,90.13,297920.0
2019-09-16 12:45:00,90.14,90.19,90.1,90.18,208420.0,90.14,90.19,90.1,90.18,208420.0
2019-09-16 12:50:00,90.19,90.31,90.19,90.26,222060.0,90.19,90.31,90.19,90.26,222060.0
2019-09-16 12:55:00,90.25,90.29,90.25,90.26,85720.0,90.25,90.29,90.25,90.26,85720.0
2019-09-16 13:00:00,90.24,90.3,90.21,90.3,128060.0,90.24,90.3,90.21,90.3,128060.0
2019-09-16 13:05:00,90.29,90.33,90.24,90.29,133960.0,90.29,90.33,90.24,90.29,133960.0
2019-09-16 13:10:00,90.3,90.32,90.25,90.26,118100.0,90.3,90.32,90.25,90.26,118100.0
2019-09-16 13:15:00,90.26,90.32,90.24,90.3,129660.0,90.26,90.32,90.24,90.3,129660.0
2019-09-16 13:20:00,90.3,90.33,90.26,90.3,146700.0,90.3,90.33,90.26,90.3,146700.0
2019-09-16 13:25:00,90.3,90.3,90.22,90.23,186840.0,90.3,90.3,90.22,90.23,186840.0
2019-09-16 13:30:00,90.23,90.28,90.2,90.2,115380.0,90.23,90.28,90.2,90.2,115380.0
2019-09-16 13:35:00,90.2,90.23,90.18,90.21,119780.0,90.2,90.23,90.18,90.21,119780.0
2019-09-16 13:40:00,90.2,90.25,90.2,90.24,214380.0,90.2,90.25,90.2,90.24,214380.0
2019-09-16 13:45:00,90.23,90.23,90.15,90.18,223940.0,90.23,90.23,90.15,90.18,223940.0
2019-09-16 13:50:00,90.19,90.29,90.16,90.27,172460.0,90.19,90.29,90.16,90.27,172460.0
2019-09-16 13:55:00,90.28,90.33,90.26,90.33,201820.0,90.28,90.33,90.26,90.33,201820.0
2019-09-16 14:00:00,90.31,90.37,90.25,90.26,322900.0,90.31,90.37,90.25,90.26,322900.0
2019-09-16 14:05:00,90.25,90.27,90.18,90.19,189220.0,90.25,90.27,90.18,90.19,189220.0
2019-09-16 14:10:00,90.19,90.23,90.15,90.16,143660.0,90.19,90.23,90.15,90.16,143660.0
2019-09-16 14:15:00,90.15,90.2,90.1,90.19,365780.0,90.15,90.2,90.1,90.19,365780.0
2019-09-16 14:20:00,90.22,90.23,90.17,90.2,162640.0,90.22,90.23,90.17,90.2,162640.0
2019-09-16 14:25:00,90.19,90.26,90.18,90.25,147400.0,90.19,90.26,90.18,90.25,147400.0
2019-09-16 14:30:00,90.23,90.28,90.16,90.22,108820.0,90.23,90.28,90.16,90.22,108820.0
2019-09-16 14:35:00,90.22,90.22,90.14,90.16,127640.0,90.22,90.22,90.14,90.16,127640.0
2019-09-16 14:40:00,90.16,90.25,90.16,90.21,177940.0,90.16,90.25,90.16,90.21,177940.0
2019-09-16 14:45:00,90.23,90.3,90.21,90.29,162300.0,90.23,90.3,90.21,90.29,162300.0
2019-09-16 14:50:00,90.27,90.31,90.26,90.27,71860.0,90.27,90.31,90.26,90.27,71860.0
2019-09-16 14:55:00,90.27,90.3,90.26,90.28,107000.0,90.27,90.3,90.26,90.28,107000.0
2019-09-16 15:00:00,90.28,90.35,90.25,90.34,239160.0,90.28,90.35,90.25,90.34,239160.0
2019-09-16 15:05:00,90.34,90.35,90.26,90.27,171080.0,90.34,90.35,90.26,90.27,171080.0
2019-09-16 15:10:00,90.28,90.44,90.28,90.41,299640.0,90.28,90.44,90.28,90.41,299640.0
2019-09-16 15:15:00,90.4,90.4,90.31,90.34,168600.0,90.4,90.4,90.31,90.34,168600.0
2019-09-16 15:20:00,90.32,90.33,90.26,90.29,226480.0,90.32,90.33,90.26,90.29,226480.0
2019-09-16 15:25:00,90.29,90.29,90.2,90.23,263480.0,90.29,90.29,90.2,90.23,263480.0
2019-09-16 15:30:00,90.2,90.3,90.17,90.3,416820.0,90.2,90.3,90.17,90.3,416820.0
2019-09-16 15:35:00,90.3,90.39,90.27,90.29,394320.0,90.3,90.39,90.27,90.29,394320.0
2019-09-16 15:40:00,90.29,90.32,90.24,90.26,464500.0,90.29,90.32,90.24,90.26,464500.0
2019-09-16 15:45:00,90.28,90.32,90.26,90.26,453620.0,90.28,90.32,90.26,90.26,453620.0
2019-09-16 15:50:00,90.28,90.29,90.19,90.25,722020.0,90.28,90.29,90.19,90.25,722020.0
2019-09-16 15:55:00,90.25,90.42,90.24,90.41,1458160.0,90.25,90.42,90.24,90.41,1458160.0
2019-09-17 09:30:00,90.35,90.64,90.25,90.52,1166200.0,90.35,90.64,90.25,90.52,1166200.0
2019-09-17 09:35:00,90.5,90.52,90.21,90.52,512400.0,90.5,90.52,90.21,90.52,512400.0
2019-09-17 09:40:00,90.52,90.76,90.45,90.68,1015280.0,90.52,90.76,90.45,90.68,1015280.0
2019-09-17 09:45:00,90.7,90.72,90.57,90.68,426200.0,90.7,90.72,90.57,90.68,426200.0
2019-09-17 09:50:00,90.69,90.82,90.6,90.66,581880.0,90.69,90.82,90.6,90.66,581880.0
2019-09-17 09:55:00,90.7,90.78,90.66,90.72,326980.0,90.7,90.78,90.66,90.72,326980.0
2019-09-17 10:00:00,90.73,90.73,90.62,90.62,373980.0,90.73,90.73,90.62,90.62,373980.0
2019-09-17 10:05:00,90.63,90.64,90.52,90.53,313900.0,90.63,90.64,90.52,90.53,313900.0
2019-09-17 10:10:00,90.52,90.56,90.46,90.48,449240.0,90.52,90.56,90.46,90.48,449240.0
2019-09-17 10:15:00,90.48,90.64,90.48,90.5,384420.0,90.48,90.64,90.48,90.5,384420.0
2019-09-17 10:20:00,90.49,90.55,90.47,90.49,132340.0,90.49,90.55,90.47,90.49,132340.0
2019-09-17 10:25:00,90.48,90.61,90.48,90.58,133780.0,90.48,90.61,90.48,90.58,133780.0
2019-09-17 10:30:00,90.59,90.73,90.59,90.72,278160.0,90.59,90.73,90.59,90.72,278160.0
2019-09-17 10:35:00,90.71,90.74,90.67,90.67,193040.0,90.71,90.74,90.67,90.67,193040.0
2019-09-17 10:40:00,90.68,90.76,90.64,90.75,405120.0,90.68,90.76,90.64,90.75,405120.0
2019-09-17 10:45:00,90.75,90.8,90.7,90.76,310140.0,90.75,90.8,90.7,90.76,310140.0
2019-09-17 10:50:00,90.76,90.81,90.72,90.72,154100.0,90.76,90.81,90.72,90.72,154100.0
2019-09-17 10:55:00,90.73,90.79,90.7,90.7,164060.0,90.73,90.79,90.7,90.7,164060.0
2019-09-17 11:00:00,90.72,90.99,90.7,90.97,701760.0,90.72,90.99,90.7,90.97,701760.0
2019-09-17 11:05:00,90.96,90.98,90.85,90.92,317960.0,90.96,90.98,90.85,90.92,317960.0
2019-09-17 11:10:00,90.93,90.93,90.85,90.88,212200.0,90.93,90.93,90.85,90.88,212200.0
2019-09-17 11:15:00,90.88,90.96,90.82,90.83,249920.0,90.88,90.96,90.82,90.83,249920.0
2019-09-17 11:20:00,90.83,90.93,90.81,90.93,115020.0,90.83,90.93,90.81,90.93,115020.0
2019-09-17 11:25:00,90.92,90.93,90.82,90.87,214120.0,90.92,90.93,90.82,90.87,214120.0
2019-09-17 11:30:00,90.87,90.88,90.68,90.74,450100.0,90.87,90.88,90.68,90.74,450100.0
2019-09-17 11:35:00,90.72,90.8,90.72,90.8,153000.0,90.72,90.8,90.72,90.8,153000.0
2019-09-17 11:40:00,90.8,90.86,90.74,90.86,141520.0,90.8,90.86,90.74,90.86,141520.0
2019-09-17 11:45:00,90.85,90.89,90.83,90.84,77600.0,90.85,90.89,90.83,90.84,77600.0
2019-09-17 11:50:00,90.84,90.88,90.83,90.87,101620.0,90.84,90.88,90.83,90.87,101620.0
2019-09-17 11:55:00,90.86,90.86,90.82,90.82,78780.0,90.86,90.86,90.82,90.82,78780.0
2019-09-17 12:00:00,90.84,90.93,90.84,90.93,116020.0,90.84,90.93,90.84,90.93,116020.0
2019-09-17 12:05:00,90.93,90.96,90.82,90.82,146500.0,90.93,90.96,90.82,90.82,146500.0
2019-09-17 12:10:00,90.82,90.86,90.79,90.86,112100.0,90.82,90.86,90.79,90.86,112100.0
2019-09-17 12:15:00,90.81,90.84,90.8,90.8,50000.0,90.81,90.84,90.8,90.8,50000.0
2019-09-17 12:20:00,90.81,90.84,90.77,90.8,114000.0,90.81,90.84,90.77,90.8,114000.0
2019-09-17 12:25:00,90.81,90.87,90.78,90.86,148660.0,90.81,90.87,90.78,90.86,148660.0
2019-09-17 12:30:00,90.85,90.85,90.78,90.78,141380.0,90.85,90.85,90.78,90.78,141380.0
2019-09-17 12:35:00,90.81,90.84,90.74,90.77,249740.0,90.81,90.84,90.74,90.77,249740.0
2019-09-17 12:40:00,90.77,90.84,90.75,90.81,99560.0,90.77,90.84,90.75,90.81,99560.0
2019-09-17 12:45:00,90.8,90.82,90.77,90.8,100200.0,90.8,90.82,90.77,90.8,100200.0
2019-09-17 12:50:00,90.82,90.85,90.75,90.77,60180.0,90.82,90.85,90.75,90.77,60180.0
2019-09-17 12:55:00,90.75,90.76,90.72,90.75,52020.0,90.75,90.76,90.72,90.75,52020.0
2019-09-17 13:00:00,90.75,90.77,90.75,90.75,44600.0,90.75,90.77,90.75,90.75,44600.0
2019-09-17 13:05:00,90.77,90.82,90.75,90.78,81860.0,90.77,90.82,90.75,90.78,81860.0
2019-09-17 13:10:00,90.8,90.81,90.78,90.81,69100.0,90.8,90.81,90.78,90.81,69100.0
2019-09-17 13:15:00,90.83,90.84,90.82,90.83,77760.0,90.83,90.84,90.82,90.83,77760.0
2019-09-17 13:20:00,90.82,90.82,90.79,90.82,38020.0,90.82,90.82,90.79,90.82,38020.0
2019-09-17 13:25:00,90.82,90.82,90.77,90.77,58900.0,90.82,90.82,90.77,90.77,58900.0
2019-09-17 13:30:00,90.78,90.83,90.78,90.83,73200.0,90.78,90.83,90.78,90.83,73200.0
2019-09-17 13:35:00,90.83,90.86,90.82,90.83,93000.0,90.83,90.86,90.82,90.83,93000.0
2019-09-17 13:40:00,90.82,90.85,90.82,90.85,58220.0,90.82,90.85,90.82,90.85,58220.0
2019-09-17 13:45:00,90.85,90.91,90.83,90.91,154040.0,90.85,90.91,90.83,90.91,154040.0
2019-09-17 13:50:00,90.91,90.92,90.86,90.86,122480.0,90.91,90.92,90.86,90.86,122480.0
2019-09-17 13:55:00,90.85,90.94,90.8,90.82,234860.0,90.85,90.94,90.8,90.82,234860.0
2019-09-17 14:00:00,90.88,90.89,90.8,90.83,124720.0,90.88,90.89,90.8,90.83,124720.0
2019-09-17 14:05:00,90.83,90.83,90.7,90.72,116020.0,90.83,90.83,90.7,90.72,116020.0
2019-09-17 14:10:00,90.74,90.82,90.74,90.78,222440.0,90.74,90.82,90.74,90.78,222440.0
2019-09-17 14:15:00,90.78,90.85,90.78,90.85,59940.0,90.78,90.85,90.78,90.85,59940.0
2019-09-17 14:20:00,90.82,90.84,90.78,90.78,100000.0,90.82,90.84,90.78,90.78,100000.0
2019-09-17 14:25:00,90.76,90.79,90.74,90.77,88780.0,90.76,90.79,90.74,90.77,88780.0
2019-09-17 14:30:00,90.79,90.81,90.78,90.8,65260.0,90.79,90.81,90.78,90.8,65260.0
2019-09-17 14:35:00,90.81,90.84,90.79,90.82,112040.0,90.81,90.84,90.79,90.82,112040.0
2019-09-17 14:40:00,90.83,90.91,90.83,90.87,166820.0,90.83,90.91,90.83,90.87,166820.0
2019-09-17 14:45:00,90.87,90.9,90.86,90.89,163220.0,90.87,90.9,90.86,90.89,163220.0
2019-09-17 14:50:00,90.89,90.94,90.88,90.94,170400.0,90.89,90.94,90.88,90.94,170400.0
2019-09-17 14:55:00,90.92,90.94,90.89,90.92,120580.0,90.92,90.94,90.89,90.92,120580.0
2019-09-17 15:00:00,90.92,90.96,90.82,90.85,263520.0,90.92,90.96,90.82,90.85,263520.0
2019-09-17 15:05:00,90.86,90.88,90.84,90.87,51280.0,90.86,90.88,90.84,90.87,51280.0
2019-09-17 15:10:00,90.89,90.89,90.83,90.85,50740.0,90.89,90.89,90.83,90.85,50740.0
2019-09-17 15:15:00,90.85,90.85,90.79,90.8,109120.0,90.85,90.85,90.79,90.8,109120.0
2019-09-17 15:20:00,90.8,90.83,90.78,90.82,102100.0,90.8,90.83,90.78,90.82,102100.0
2019-09-17 15:25:00,90.83,90.93,90.83,90.91,187440.0,90.83,90.93,90.83,90.91,187440.0
2019-09-17 15:30:00,90.93,90.98,90.91,90.96,213100.0,90.93,90.98,90.91,90.96,213100.0
2019-09-17 15:35:00,90.95,91.0,90.94,91.0,263160.0,90.95,91.0,90.94,91.0,263160.0
2019-09-17 15:40:00,90.99,91.02,90.97,91.0,364660.0,90.99,91.02,90.97,91.0,364660.0
2019-09-17 15:45:00,91.01,91.07,91.0,91.03,456980.0,91.01,91.07,91.0,91.03,456980.0
2019-09-17 15:50:00,91.04,91.14,91.03,91.14,563580.0,91.04,91.14,91.03,91.14,563580.0
2019-09-17 15:55:00,91.12,91.2,91.07,91.13,1110780.0,91.12,91.2,91.07,91.13,1110780.0
2019-09-18 09:30:00,90.86,90.96,90.82,90.89,915460.0,90.86,90.96,90.82,90.89,915460.0
2019-09-18 09:35:00,90.87,91.1,90.8,91.04,853620.0,90.87,91.1,90.8,91.04,853620.0
2019-09-18 09:40:00,91.03,91.05,90.9,90.92,328480.0,91.03,91.05,90.9,90.92,328480.0
2019-09-18 09:45:00,90.9,90.92,90.76,90.87,336760.0,90.9,90.92,90.76,90.87,336760.0
2019-09-18 09:50:00,90.9,90.95,90.82,90.9,156300.0,90.9,90.95,90.82,90.9,156300.0
2019-09-18 09:55:00,90.9,90.93,90.85,90.88,102000.0,90.9,90.93,90.85,90.88,102000.0
2019-09-18 10:00:00,90.87,90.93,90.85,90.92,164280.0,90.87,90.93,90.85,90.92,164280.0
2019-09-18 10:05:00,90.91,90.96,90.86,90.91,154540.0,90.91,90.96,90.86,90.91,154540.0
2019-09-18 10:10:00,90.91,90.91,90.69,90.71,471800.0,90.91,90.91,90.69,90.71,471800.0
2019-09-18 10:15:00,90.7,90.75,90.63,90.72,383180.0,90.7,90.75,90.63,90.72,383180.0
2019-09-18 10:20:00,90.72,90.74,90.66,90.71,181980.0,90.72,90.74,90.66,90.71,181980.0
2019-09-18 10:25:00,90.72,90.73,90.66,90.71,161620.0,90.72,90.73,90.66,90.71,161620.0
2019-09-18 10:30:00,90.72,90.74,90.65,90.65,126780.0,90.72,90.74,90.65,90.65,126780.0
2019-09-18 10:35:00,90.66,90.71,90.61,90.68,167480.0,90.66,90.71,90.61,90.68,167480.0
2019-09-18 10:40:00,90.65,90.71,90.61,90.67,177960.0,90.65,90.71,90.61,90.67,177960.0
2019-09-18 10:45:00,90.68,90.68,90.64,90.64,169240.0,90.68,90.68,90.64,90.64,169240.0
2019-09-18 10:50:00,90.63,90.69,90.58,90.69,194440.0,90.63,90.69,90.58,90.69,194440.0
2019-09-18 10:55:00,90.71,90.75,90.69,90.73,174040.0,90.71,90.75,90.69,90.73,174040.0
2019-09-18 11:00:00,90.74,90.74,90.69,90.69,80800.0,90.74,90.74,90.69,90.69,80800.0
2019-09-18 11:05:00,90.68,90.69,90.64,90.65,81460.0,90.68,90.69,90.64,90.65,81460.0
2019-09-18 11:10:00,90.66,90.72,90.62,90.67,114300.0,90.66,90.72,90.62,90.67,114300.0
2019-09-18 11:15:00,90.67,90.69,90.62,90.68,166540.0,90.67,90.69,90.62,90.68,166540.0
2019-09-18 11:20:00,90.69,90.71,90.65,90.67,108540.0,90.69,90.71,90.65,90.67,108540.0
2019-09-18 11:25:00,90.67,90.67,90.61,90.62,49380.0,90.67,90.67,90.61,90.62,49380.0
2019-09-18 11:30:00,90.62,90.64,90.58,90.62,124980.0,90.62,90.64,90.58,90.62,124980.0
2019-09-18 11:35:00,90.63,90.65,90.62,90.63,103260.0,90.63,90.65,90.62,90.63,103260.0
2019-09-18 11:40:00,90.62,90.7,90.62,90.67,79580.0,90.62,90.7,90.62,90.67,79580.0
2019-09-18 11:45:00,90.67,90.68,90.61,90.68,111800.0,90.67,90.68,90.61,90.68,111800.0
2019-09-18 11:50:00,90.68,90.68,90.53,90.53,182300.0,90.68,90.68,90.53,90.53,182300.0
2019-09-18 11:55:00,90.54,90.6,90.53,90.6,121740.0,90.54,90.6,90.53,90.6,121740.0
2019-09-18 12:00:00,90.61,90.64,90.61,90.62,84180.0,90.61,90.64,90.61,90.62,84180.0
2019-09-18 12:05:00,90.61,90.62,90.57,90.59,68920.0,90.61,90.62,90.57,90.59,68920.0
2019-09-18 12:10:00,90.59,90.6,90.55,90.6,132940.0,90.59,90.6,90.55,90.6,132940.0
2019-09-18 12:15:00,90.59,90.62,90.59,90.61,108760.0,90.59,90.62,90.59,90.61,108760.0
2019-09-18 12:20:00,90.61,90.61,90.55,90.59,129100.0,90.61,90.61,90.55,90.59,129100.0
2019-09-18 12:25:00,90.57,90.59,90.56,90.58,126080.0,90.57,90.59,90.56,90.58,126080.0
2019-09-18 12:30:00,90.57,90.62,90.56,90.61,66040.0,90.57,90.62,90.56,90.61,66040.0
2019-09-18 12:35:00,90.6,90.61,90.53,90.53,112340.0,90.6,90.61,90.53,90.53,112340.0
2019-09-18 12:40:00,90.53,90.53,90.41,90.41,377280.0,90.53,90.53,90.41,90.41,377280.0
2019-09-18 12:45:00,90.41,90.43,90.37,90.39,251320.0,90.41,90.43,90.37,90.39,251320.0
2019-09-18 12:50:00,90.39,90.41,90.37,90.37,66000.0,90.39,90.41,90.37,90.37,66000.0
2019-09-18 12:55:00,90.4,90.4,90.28,90.33,249220.0,90.4,90.4,90.28,90.33,249220.0
2019-09-18 13:00:00,90.34,90.34,90.26,90.33,131680.0,90.34,90.34,90.26,90.33,131680.0
2019-09-18 13:05:00,90.31,90.32,90.22,90.29,181100.0,90.31,90.32,90.22,90.29,181100.0
2019-09-18 13:10:00,90.28,90.32,90.27,90.32,88500.0,90.28,90.32,90.27,90.32,88500.0
2019-09-18 13:15:00,90.32,90.36,90.32,90.32,153800.0,90.32,90.36,90.32,90.32,153800.0
2019-09-18 13:20:00,90.32,90.39,90.32,90.37,88200.0,90.32,90.39,90.32,90.37,88200.0
2019-09-18 13:25:00,90.36,90.36,90.27,90.3,75440.0,90.36,90.36,90.27,90.3,75440.0
2019-09-18 13:30:00,90.31,90.36,90.26,90.36,146240.0,90.31,90.36,90.26,90.36,146240.0
2019-09-18 13:35:00,90.36,90.4,90.29,90.4,127740.0,90.36,90.4,90.29,90.4,127740.0
2019-09-18 13:40:00,90.41,90.43,90.39,90.42,72500.0,90.41,90.43,90.39,90.42,72500.0
2019-09-18 13:45:00,90.42,90.46,90.42,90.42,175780.0,90.42,90.46,90.42,90.42,175780.0
2019-09-18 13:50:00,90.41,90.45,90.38,90.43,84820.0,90.41,90.45,90.38,90.43,84820.0
2019-09-18 13:55:00,90.43,90.45,90.37,90.45,88920.0,90.43,90.45,90.37,90.45,88920.0
2019-09-18 14:00:00,90.44,90.64,90.07,90.37,932600.0,90.44,90.64,90.07,90.37,932600.0
2019-09-18 14:05:00,90.38,90.57,90.36,90.36,773760.0,90.38,90.57,90.36,90.36,773760.0
2019-09-18 14:10:00,90.35,90.36,90.0,90.0,874280.0,90.35,90.36,90.0,90.0,874280.0
2019-09-18 14:15:00,90.0,90.12,89.8,90.01,1171120.0,90.0,90.12,89.8,90.01,1171120.0
2019-09-18 14:20:00,90.0,90.13,89.91,90.06,320400.0,90.0,90.13,89.91,90.06,320400.0
2019-09-18 14:25:00,90.06,90.06,89.89,89.98,364420.0,90.06,90.06,89.89,89.98,364420.0
2019-09-18 14:30:00,89.97,90.02,89.83,90.02,482820.0,89.97,90.02,89.83,90.02,482820.0
2019-09-18 14:35:00,90.01,90.01,89.84,89.89,430480.0,90.01,90.01,89.84,89.89,430480.0
2019-09-18 14:40:00,89.88,90.07,89.85,90.02,402160.0,89.88,90.07,89.85,90.02,402160.0
2019-09-18 14:45:00,90.0,90.0,89.78,89.86,379700.0,90.0,90.0,89.78,89.86,379700.0
2019-09-18 14:50:00,89.87,90.09,89.83,90.07,456820.0,89.87,90.09,89.83,90.07,456820.0
2019-09-18 14:55:00,90.03,90.07,89.96,90.03,266860.0,90.03,90.07,89.96,90.03,266860.0
2019-09-18 15:00:00,90.02,90.11,89.96,90.05,312320.0,90.02,90.11,89.96,90.05,312320.0
2019-09-18 15:05:00,90.0,90.2,89.99,90.17,438440.0,90.0,90.2,89.99,90.17,438440.0
2019-09-18 15:10:00,90.18,90.31,90.18,90.26,804980.0,90.18,90.31,90.18,90.26,804980.0
2019-09-18 15:15:00,90.27,90.46,90.24,90.42,468460.0,90.27,90.46,90.24,90.42,468460.0
2019-09-18 15:20:00,90.43,90.49,90.4,90.47,286560.0,90.43,90.49,90.4,90.47,286560.0
2019-09-18 15:25:00,90.5,90.62,90.48,90.55,461420.0,90.5,90.62,90.48,90.55,461420.0
2019-09-18 15:30:00,90.58,90.79,90.54,90.78,595800.0,90.58,90.79,90.54,90.78,595800.0
2019-09-18 15:35:00,90.79,90.86,90.71,90.83,515600.0,90.79,90.86,90.71,90.83,515600.0
2019-09-18 15:40:00,90.84,90.97,90.84,90.95,783580.0,90.84,90.97,90.84,90.95,783580.0
2019-09-18 15:45:00,90.97,90.98,90.87,90.97,454620.0,90.97,90.98,90.87,90.97,454620.0
2019-09-18 15:50:00,90.96,90.97,90.82,90.83,411160.0,90.96,90.97,90.82,90.83,411160.0
2019-09-18 15:55:00,90.85,90.9,90.8,90.88,717720.0,90.85,90.9,90.8,90.88,717720.0
2019-09-19 09:30:00,91.05,91.23,90.97,91.23,1359540.0,91.05,91.23,90.97,91.23,1359540.0
2019-09-19 09:35:00,91.23,91.41,91.17,91.32,1219800.0,91.23,91.41,91.17,91.32,1219800.0
2019-09-19 09:40:00,91.32,91.46,91.26,91.46,893740.0,91.32,91.46,91.26,91.46,893740.0
2019-09-19 09:45:00,91.46,91.46,91.34,91.4,500220.0,91.46,91.46,91.34,91.4,500220.0
2019-09-19 09:50:00,91.39,91.41,91.31,91.34,455140.0,91.39,91.41,91.31,91.34,455140.0
2019-09-19 09:55:00,91.32,91.44,91.3,91.38,472640.0,91.32,91.44,91.3,91.38,472640.0
2019-09-19 10:00:00,91.37,91.63,91.37,91.59,907320.0,91.37,91.63,91.37,91.59,907320.0
2019-09-19 10:05:00,91.6,91.61,91.48,91.49,330600.0,91.6,91.61,91.48,91.49,330600.0
2019-09-19 10:10:00,91.49,91.56,91.44,91.55,334400.0,91.49,91.56,91.44,91.55,334400.0
2019-09-19 10:15:00,91.56,91.6,91.5,91.52,284380.0,91.56,91.6,91.5,91.52,284380.0
2019-09-19 10:20:00,91.52,91.54,91.44,91.49,166640.0,91.52,91.54,91.44,91.49,166640.0
2019-09-19 10:25:00,91.48,91.53,91.46,91.5,119300.0,91.48,91.53,91.46,91.5,119300.0
2019-09-19 10:30:00,91.5,91.57,91.49,91.55,201700.0,91.5,91.57,91.49,91.55,201700.0
2019-09-19 10:35:00,91.56,91.57,91.45,91.47,171600.0,91.56,91.57,91.45,91.47,171600.0
2019-09-19 10:40:00,91.49,91.57,91.46,91.47,251380.0,91.49,91.57,91.46,91.47,251380.0
2019-09-19 10:45:00,91.46,91.53,91.41,91.49,189660.0,91.46,91.53,91.41,91.49,189660.0
2019-09-19 10:50:00,91.49,91.62,91.47,91.61,475540.0,91.49,91.62,91.47,91.61,475540.0
2019-09-19 10:55:00,91.6,91.61,91.46,91.47,202300.0,91.6,91.61,91.46,91.47,202300.0
2019-09-19 11:00:00,91.46,91.48,91.42,91.45,249160.0,91.46,91.48,91.42,91.45,249160.0
2019-09-19 11:05:00,91.46,91.52,91.43,91.51,185700.0,91.46,91.52,91.43,91.51,185700.0
2019-09-19 11:10:00,91.5,91.54,91.46,91.5,146400.0,91.5,91.54,91.46,91.5,146400.0
2019-09-19 11:15:00,91.48,91.5,91.4,91.49,332880.0,91.48,91.5,91.4,91.49,332880.0
2019-09-19 11:20:00,91.47,91.48,91.39,91.48,133700.0,91.47,91.48,91.39,91.48,133700.0
2019-09-19 11:25:00,91.47,91.52,91.4,91.47,250760.0,91.47,91.52,91.4,91.47,250760.0
2019-09-19 11:30:00,91.48,91.53,91.45,91.5,255680.0,91.48,91.53,91.45,91.5,255680.0
2019-09-19 11:35:00,91.49,91.57,91.49,91.55,288000.0,91.49,91.57,91.49,91.55,288000.0
2019-09-19 11:40:00,91.54,91.54,91.39,91.41,159340.0,91.54,91.54,91.39,91.41,159340.0
2019-09-19 11:45:00,91.4,91.46,91.38,91.42,184460.0,91.4,91.46,91.38,91.42,184460.0
2019-09-19 11:50:00,91.4,91.43,91.37,91.42,305300.0,91.4,91.43,91.37,91.42,305300.0
2019-09-19 11:55:00,91.41,91.48,91.4,91.46,155160.0,91.41,91.48,91.4,91.46,155160.0
2019-09-19 12:00:00,91.46,91.51,91.46,91.48,179500.0,91.46,91.51,91.46,91.48,179500.0
2019-09-19 12:05:00,91.49,91.5,91.38,91.42,183860.0,91.49,91.5,91.38,91.42,183860.0
2019-09-19 12:10:00,91.4,91.41,91.37,91.37,164120.0,91.4,91.41,91.37,91.37,164120.0
2019-09-19 12:15:00,91.37,91.37,91.29,91.3,188940.0,91.37,91.37,91.29,91.3,188940.0
2019-09-19 12:20:00,91.3,91.33,91.26,91.33,190500.0,91.3,91.33,91.26,91.33,190500.0
2019-09-19 12:25:00,91.34,91.35,91.13,91.19,404480.0,91.34,91.35,91.13,91.19,404480.0
2019-09-19 12:30:00,91.17,91.22,91.15,91.2,105400.0,91.17,91.22,91.15,91.2,105400.0
2019-09-19 12:35:00,91.2,91.33,91.17,91.33,158200.0,91.2,91.33,91.17,91.33,158200.0
2019-09-19 12:40:00,91.33,91.35,91.32,91.33,38360.0,91.33,91.35,91.32,91.33,38360.0
2019-09-19 12:45:00,91.32,91.38,91.3,91.34,136880.0,91.32,91.38,91.3,91.34,136880.0
2019-09-19 12:50:00,91.32,91.32,91.23,91.26,107800.0,91.32,91.32,91.23,91.26,107800.0
2019-09-19 12:55:00,91.33,91.34,91.27,91.27,62360.0,91.33,91.34,91.27,91.27,62360.0
2019-09-19 13:00:00,91.26,91.27,91.21,91.23,141880.0,91.26,91.27,91.21,91.23,141880.0
2019-09-19 13:05:00,91.24,91.27,91.11,91.11,244160.0,91.24,91.27,91.11,91.11,244160.0
2019-09-19 13:10:00,91.12,91.18,91.08,91.11,221180.0,91.12,91.18,91.08,91.11,221180.0
2019-09-19 13:15:00,91.14,91.21,91.14,91.21,105460.0,91.14,91.21,91.14,91.21,105460.0
2019-09-19 13:20:00,91.21,91.22,91.19,91.22,58400.0,91.21,91.22,91.19,91.22,58400.0
2019-09-19 13:25:00,91.21,91.23,91.17,91.2,59800.0,91.21,91.23,91.17,91.2,59800.0
2019-09-19 13:30:00,91.17,91.19,90.92,91.12,471300.0,91.17,91.19,90.92,91.12,471300.0
2019-09-19 13:35:00,91.11,91.14,91.01,91.03,111080.0,91.11,91.14,91.01,91.03,111080.0
2019-09-19 13:40:00,91.06,91.06,90.9,91.01,201000.0,91.06,91.06,90.9,91.01,201000.0
2019-09-19 13:45:00,91.02,91.09,90.99,91.0,142820.0,91.02,91.09,90.99,91.0,142820.0
2019-09-19 13:50:00,91.04,91.14,91.04,91.13,124020.0,91.04,91.14,91.04,91.13,124020.0
2019-09-19 13:55:00,91.13,91.17,91.1,91.17,160680.0,91.13,91.17,91.1,91.17,160680.0
2019-09-19 14:00:00,91.17,91.17,91.13,91.17,69000.0,91.17,91.17,91.13,91.17,69000.0
2019-09-19 14:05:00,91.16,91.2,91.15,91.16,103060.0,91.16,91.2,91.15,91.16,103060.0
2019-09-19 14:10:00,91.15,91.19,91.13,91.19,95120.0,91.15,91.19,91.13,91.19,95120.0
2019-09-19 14:15:00,91.2,91.25,91.19,91.19,139400.0,91.2,91.25,91.19,91.19,139400.0
2019-09-19 14:20:00,91.23,91.24,91.15,91.15,80020.0,91.23,91.24,91.15,91.15,80020.0
2019-09-19 14:25:00,91.16,91.2,91.14,91.18,73900.0,91.16,91.2,91.14,91.18,73900.0
2019-09-19 14:30:00,91.18,91.19,91.13,91.16,89920.0,91.18,91.19,91.13,91.16,89920.0
2019-09-19 14:35:00,91.17,91.19,91.12,91.17,111680.0,91.17,91.19,91.12,91.17,111680.0
2019-09-19 14:40:00,91.16,91.21,91.16,91.18,72700.0,91.16,91.21,91.16,91.18,72700.0
2019-09-19 14:45:00,91.16,91.17,91.13,91.16,56420.0,91.16,91.17,91.13,91.16,56420.0
2019-09-19 14:50:00,91.2,91.24,91.18,91.21,70720.0,91.2,91.24,91.18,91.21,70720.0
2019-09-19 14:55:00,91.2,91.25,91.19,91.22,160440.0,91.2,91.25,91.19,91.22,160440.0
2019-09-19 15:00:00,91.22,91.26,91.17,91.17,150080.0,91.22,91.26,91.17,91.17,150080.0
2019-09-19 15:05:00,91.17,91.23,91.16,91.2,55600.0,91.17,91.23,91.16,91.2,55600.0
2019-09-19 15:10:00,91.2,91.22,91.13,91.15,109980.0,91.2,91.22,91.13,91.15,109980.0
2019-09-19 15:15:00,91.15,91.17,91.13,91.15,90140.0,91.15,91.17,91.13,91.15,90140.0
2019-09-19 15:20:00,91.14,91.26,91.14,91.26,176020.0,91.14,91.26,91.14,91.26,176020.0
2019-09-19 15:25:00,91.26,91.32,91.24,91.24,227880.0,91.26,91.32,91.24,91.24,227880.0
2019-09-19 15:30:00,91.23,91.26,91.08,91.09,287680.0,91.23,91.26,91.08,91.09,287680.0
2019-09-19 15:35:00,91.09,91.21,91.08,91.2,187020.0,91.09,91.21,91.08,91.2,187020.0
2019-09-19 15:40:00,91.2,91.21,91.15,91.16,171740.0,91.2,91.21,91.15,91.16,171740.0
2019-09-19 15:45:00,91.16,91.16,91.03,91.04,404320.0,91.16,91.16,91.03,91.04,404320.0
2019-09-19 15:50:00,91.04,91.08,91.03,91.08,288420.0,91.04,91.08,91.03,91.08,288420.0
2019-09-19 15:55:00,91.08,91.13,91.03,91.08,1144440.0,91.08,91.13,91.03,91.08,1144440.0
2019-09-20 09:30:00,91.11,91.31,91.09,91.13,10798420.0,91.11,91.31,91.09,91.13,10798420.0
2019-09-20 09:35:00,91.17,91.46,91.16,91.46,725580.0,91.17,91.46,91.16,91.46,725580.0
2019-09-20 09:40:00,91.45,91.53,91.4,91.5,796660.0,91.45,91.53,91.4,91.5,796660.0
2019-09-20 09:45:00,91.5,91.5,91.31,91.31,557420.0,91.5,91.5,91.31,91.31,557420.0
2019-09-20 09:50:00,91.3,91.34,91.23,91.27,388300.0,91.3,91.34,91.23,91.27,388300.0
2019-09-20 09:55:00,91.27,91.3,91.17,91.18,299040.0,91.27,91.3,91.17,91.18,299040.0
2019-09-20 10:00:00,91.2,91.25,91.03,91.07,385720.0,91.2,91.25,91.03,91.07,385720.0
2019-09-20 10:05:00,91.09,91.11,90.97,91.0,637800.0,91.09,91.11,90.97,91.0,637800.0
2019-09-20 10:10:00,91.0,91.15,90.98,90.99,571720.0,91.0,91.15,90.98,90.99,571720.0
2019-09-20 10:15:00,90.99,91.02,90.93,91.0,567480.0,90.99,91.02,90.93,91.0,567480.0
2019-09-20 10:20:00,91.01,91.04,90.95,90.97,236020.0,91.01,91.04,90.95,90.97,236020.0
2019-09-20 10:25:00,90.98,91.04,90.91,90.93,354280.0,90.98,91.04,90.91,90.93,354280.0
2019-09-20 10:30:00,90.94,90.96,90.83,90.83,410620.0,90.94,90.96,90.83,90.83,410620.0
2019-09-20 10:35:00,90.83,90.84,90.68,90.69,691080.0,90.83,90.84,90.68,90.69,691080.0
2019-09-20 10:40:00,90.71,90.78,90.69,90.74,346340.0,90.71,90.78,90.69,90.74,346340.0
2019-09-20 10:45:00,90.75,90.83,90.74,90.77,271920.0,90.75,90.83,90.74,90.77,271920.0
2019-09-20 10:50:00,90.77,90.77,90.63,90.64,424400.0,90.77,90.77,90.63,90.64,424400.0
2019-09-20 10:55:00,90.63,90.63,90.54,90.54,449300.0,90.63,90.63,90.54,90.54,449300.0
2019-09-20 11:00:00,90.54,90.54,90.33,90.38,726900.0,90.54,90.54,90.33,90.38,726900.0
2019-09-20 11:05:00,90.4,90.55,90.35,90.51,667000.0,90.4,90.55,90.35,90.51,667000.0
2019-09-20 11:10:00,90.51,90.52,90.36,90.38,423840.0,90.51,90.52,90.36,90.38,423840.0
2019-09-20 11:15:00,90.38,90.39,90.17,90.2,658960.0,90.38,90.39,90.17,90.2,658960.0
2019-09-20 11:20:00,90.2,90.27,90.2,90.23,532620.0,90.2,90.27,90.2,90.23,532620.0
2019-09-20 11:25:00,90.23,90.23,90.0,90.03,1095960.0,90.23,90.23,90.0,90.03,1095960.0
2019-09-20 11:30:00,90.01,90.07,89.88,89.93,833780.0,90.01,90.07,89.88,89.93,833780.0
2019-09-20 11:35:00,89.94,89.94,89.8,89.89,632200.0,89.94,89.94,89.8,89.89,632200.0
2019-09-20 11:40:00,89.89,89.99,89.86,89.98,682100.0,89.89,89.99,89.86,89.98,682100.0
2019-09-20 11:45:00,89.98,90.18,89.95,90.11,735260.0,89.98,90.18,89.95,90.11,735260.0
2019-09-20 11:50:00,90.08,90.12,89.96,90.04,342340.0,90.08,90.12,89.96,90.04,342340.0
2019-09-20 11:55:00,90.02,90.17,90.02,90.17,152380.0,90.02,90.17,90.02,90.17,152380.0
2019-09-20 12:00:00,90.18,90.19,90.1,90.11,237380.0,90.18,90.19,90.1,90.11,237380.0
2019-09-20 12:05:00,90.1,90.15,90.06,90.06,225620.0,90.1,90.15,90.06,90.06,225620.0
2019-09-20 12:10:00,90.08,90.17,90.08,90.13,223240.0,90.08,90.17,90.08,90.13,223240.0
2019-09-20 12:15:00,90.15,90.16,90.01,90.04,204260.0,90.15,90.16,90.01,90.04,204260.0
2019-09-20 12:20:00,90.05,90.1,89.98,90.04,246940.0,90.05,90.1,89.98,90.04,246940.0
2019-09-20 12:25:00,90.04,90.05,89.95,90.04,316020.0,90.04,90.05,89.95,90.04,316020.0
2019-09-20 12:30:00,90.04,90.06,89.97,90.0,147860.0,90.04,90.06,89.97,90.0,147860.0
2019-09-20 12:35:00,89.99,90.04,89.9,90.04,203480.0,89.99,90.04,89.9,90.04,203480.0
2019-09-20 12:40:00,90.03,90.07,89.96,90.07,127720.0,90.03,90.07,89.96,90.07,127720.0
2019-09-20 12:45:00,90.05,90.16,90.05,90.12,115740.0,90.05,90.16,90.05,90.12,115740.0
2019-09-20 12:50:00,90.13,90.15,90.07,90.14,164460.0,90.13,90.15,90.07,90.14,164460.0
2019-09-20 12:55:00,90.12,90.23,90.11,90.2,167580.0,90.12,90.23,90.11,90.2,167580.0
2019-09-20 13:00:00,90.22,90.24,90.21,90.22,111580.0,90.22,90.24,90.21,90.22,111580.0
2019-09-20 13:05:00,90.21,90.21,90.13,90.13,174660.0,90.21,90.21,90.13,90.13,174660.0
2019-09-20 13:10:00,90.11,90.14,89.44,89.45,1094600.0,90.11,90.14,89.44,89.45,1094600.0
2019-09-20 13:15:00,89.42,89.57,89.16,89.53,1469320.0,89.42,89.57,89.16,89.53,1469320.0
2019-09-20 13:20:00,89.51,89.54,89.33,89.52,923860.0,89.51,89.54,89.33,89.52,923860.0
2019-09-20 13:25:00,89.51,89.64,89.49,89.64,566820.0,89.51,89.64,89.49,89.64,566820.0
2019-09-20 13:30:00,89.65,89.66,89.48,89.5,658700.0,89.65,89.66,89.48,89.5,658700.0
2019-09-20 13:35:00,89.52,89.63,89.46,89.52,392840.0,89.52,89.63,89.46,89.52,392840.0
2019-09-20 13:40:00,89.52,89.52,89.2,89.2,678280.0,89.52,89.52,89.2,89.2,678280.0
2019-09-20 13:45:00,89.2,89.29,89.05,89.06,874140.0,89.2,89.29,89.05,89.06,874140.0
2019-09-20 13:50:00,89.05,89.22,89.05,89.14,522180.0,89.05,89.22,89.05,89.14,522180.0
2019-09-20 13:55:00,89.12,89.4,89.12,89.37,502780.0,89.12,89.4,89.12,89.37,502780.0
2019-09-20 14:00:00,89.38,89.53,89.35,89.44,569600.0,89.38,89.53,89.35,89.44,569600.0
2019-09-20 14:05:00,89.41,89.44,89.25,89.35,369200.0,89.41,89.44,89.25,89.35,369200.0
2019-09-20 14:10:00,89.34,89.39,89.32,89.33,183220.0,89.34,89.39,89.32,89.33,183220.0
2019-09-20 14:15:00,89.32,89.44,89.31,89.39,351740.0,89.32,89.44,89.31,89.39,351740.0
2019-09-20 14:20:00,89.39,89.68,89.38,89.65,439800.0,89.39,89.68,89.38,89.65,439800.0
2019-09-20 14:25:00,89.66,89.69,89.54,89.66,226960.0,89.66,89.69,89.54,89.66,226960.0
2019-09-20 14:30:00,89.68,89.79,89.66,89.78,406500.0,89.68,89.79,89.66,89.78,406500.0
2019-09-20 14:35:00,89.77,89.86,89.74,89.77,356400.0,89.77,89.86,89.74,89.77,356400.0
2019-09-20 14:40:00,89.76,89.83,89.68,89.69,217120.0,89.76,89.83,89.68,89.69,217120.0
2019-09-20 14:45:00,89.66,89.78,89.66,89.75,221720.0,89.66,89.78,89.66,89.75,221720.0
2019-09-20 14:50:00,89.73,89.75,89.58,89.62,199240.0,89.73,89.75,89.58,89.62,199240.0
2019-09-20 14:55:00,89.63,89.64,89.51,89.57,309440.0,89.63,89.64,89.51,89.57,309440.0
2019-09-20 15:00:00,89.55,89.65,89.55,89.63,302680.0,89.55,89.65,89.55,89.63,302680.0
2019-09-20 15:05:00,89.63,89.65,89.5,89.51,309820.0,89.63,89.65,89.5,89.51,309820.0
2019-09-20 15:10:00,89.5,89.55,89.42,89.55,436220.0,89.5,89.55,89.42,89.55,436220.0
2019-09-20 15:15:00,89.57,89.65,89.56,89.65,266940.0,89.57,89.65,89.56,89.65,266940.0
2019-09-20 15:20:00,89.65,89.7,89.55,89.57,488100.0,89.65,89.7,89.55,89.57,488100.0
2019-09-20 15:25:00,89.57,89.67,89.56,89.65,249900.0,89.57,89.67,89.56,89.65,249900.0
2019-09-20 15:30:00,89.69,89.72,89.6,89.62,319560.0,89.69,89.72,89.6,89.62,319560.0
2019-09-20 15:35:00,89.64,89.67,89.62,89.66,334000.0,89.64,89.67,89.62,89.66,334000.0
2019-09-20 15:40:00,89.67,89.69,89.62,89.63,288740.0,89.67,89.69,89.62,89.63,288740.0
2019-09-20 15:45:00,89.62,89.63,89.38,89.4,776500.0,89.62,89.63,89.38,89.4,776500.0
2019-09-20 15:50:00,89.41,89.53,89.39,89.52,850500.0,89.41,89.53,89.39,89.52,850500.0
2019-09-20 15:55:00,89.51,89.75,89.51,89.75,3080220.0,89.51,89.75,89.51,89.75,3080220.0
2019-09-23 09:30:00,88.94,89.04,88.56,88.58,2744680.0,88.94,89.04,88.56,88.58,2744680.0
2019-09-23 09:35:00,88.55,88.74,88.43,88.52,1593460.0,88.55,88.74,88.43,88.52,1593460.0
2019-09-23 09:40:00,88.52,88.78,88.47,88.76,893020.0,88.52,88.78,88.47,88.76,893020.0
2019-09-23 09:45:00,88.78,88.95,88.68,88.72,671900.0,88.78,88.95,88.68,88.72,671900.0
2019-09-23 09:50:00,88.75,88.92,88.73,88.91,628180.0,88.75,88.92,88.73,88.91,628180.0
2019-09-23 09:55:00,88.91,88.92,88.67,88.68,901740.0,88.91,88.92,88.67,88.68,901740.0
2019-09-23 10:00:00,88.69,88.74,88.53,88.56,675900.0,88.69,88.74,88.53,88.56,675900.0
2019-09-23 10:05:00,88.54,88.59,88.41,88.43,694800.0,88.54,88.59,88.41,88.43,694800.0
2019-09-23 10:10:00,88.41,88.49,88.37,88.43,596860.0,88.41,88.49,88.37,88.43,596860.0
2019-09-23 10:15:00,88.4,88.48,88.37,88.45,506840.0,88.4,88.48,88.37,88.45,506840.0
2019-09-23 10:20:00,88.48,88.66,88.46,88.64,637060.0,88.48,88.66,88.46,88.64,637060.0
2019-09-23 10:25:00,88.61,88.72,88.58,88.68,298600.0,88.61,88.72,88.58,88.68,298600.0
2019-09-23 10:30:00,88.69,88.76,88.65,88.7,512880.0,88.69,88.76,88.65,88.7,512880.0
2019-09-23 10:35:00,88.71,88.86,88.71,88.8,556900.0,88.71,88.86,88.71,88.8,556900.0
2019-09-23 10:40:00,88.78,88.78,88.69,88.69,244740.0,88.78,88.78,88.69,88.69,244740.0
2019-09-23 10:45:00,88.69,88.71,88.62,88.67,239080.0,88.69,88.71,88.62,88.67,239080.0
2019-09-23 10:50:00,88.68,88.7,88.5,88.51,354540.0,88.68,88.7,88.5,88.51,354540.0
2019-09-23 10:55:00,88.54,88.59,88.46,88.57,282580.0,88.54,88.59,88.46,88.57,282580.0
2019-09-23 11:00:00,88.59,88.74,88.52,88.67,478020.0,88.59,88.74,88.52,88.67,478020.0
2019-09-23 11:05:00,88.67,88.72,88.6,88.66,175700.0,88.67,88.72,88.6,88.66,175700.0
2019-09-23 11:10:00,88.64,88.75,88.61,88.72,192120.0,88.64,88.75,88.61,88.72,192120.0
2019-09-23 11:15:00,88.71,88.84,88.71,88.82,266500.0,88.71,88.84,88.71,88.82,266500.0
2019-09-23 11:20:00,88.83,88.96,88.8,88.95,327880.0,88.83,88.96,88.8,88.95,327880.0
2019-09-23 11:25:00,88.98,89.01,88.88,88.9,428680.0,88.98,89.01,88.88,88.9,428680.0
2019-09-23 11:30:00,88.92,89.05,88.91,89.0,423420.0,88.92,89.05,88.91,89.0,423420.0
2019-09-23 11:35:00,89.0,89.18,89.0,89.06,584740.0,89.0,89.18,89.0,89.06,584740.0
2019-09-23 11:40:00,89.08,89.13,89.02,89.1,204420.0,89.08,89.13,89.02,89.1,204420.0
2019-09-23 11:45:00,89.08,89.09,89.04,89.07,116200.0,89.08,89.09,89.04,89.07,116200.0
2019-09-23 11:50:00,89.04,89.1,88.95,89.02,378720.0,89.04,89.1,88.95,89.02,378720.0
2019-09-23 11:55:00,89.04,89.36,89.01,89.25,595540.0,89.04,89.36,89.01,89.25,595540.0
2019-09-23 12:00:00,89.26,89.3,89.19,89.3,261440.0,89.26,89.3,89.19,89.3,261440.0
2019-09-23 12:05:00,89.3,89.41,89.28,89.36,355080.0,89.3,89.41,89.28,89.36,355080.0
2019-09-23 12:10:00,89.36,89.36,89.31,89.35,167240.0,89.36,89.36,89.31,89.35,167240.0
2019-09-23 12:15:00,89.35,89.38,89.27,89.29,274140.0,89.35,89.38,89.27,89.29,274140.0
2019-09-23 12:20:00,89.28,89.35,89.27,89.34,216240.0,89.28,89.35,89.27,89.34,216240.0
2019-09-23 12:25:00,89.35,89.43,89.32,89.37,254740.0,89.35,89.43,89.32,89.37,254740.0
2019-09-23 12:30:00,89.37,89.37,89.3,89.31,172240.0,89.37,89.37,89.3,89.31,172240.0
2019-09-23 12:35:00,89.3,89.39,89.27,89.39,137340.0,89.3,89.39,89.27,89.39,137340.0
2019-09-23 12:40:00,89.39,89.54,89.39,89.46,234580.0,89.39,89.54,89.39,89.46,234580.0
2019-09-23 12:45:00,89.46,89.46,89.35,89.37,111420.0,89.46,89.46,89.35,89.37,111420.0
2019-09-23 12:50:00,89.37,89.38,89.29,89.31,203060.0,89.37,89.38,89.29,89.31,203060.0
2019-09-23 12:55:00,89.31,89.37,89.22,89.26,93000.0,89.31,89.37,89.22,89.26,93000.0
2019-09-23 13:00:00,89.28,89.36,89.27,89.32,83560.0,89.28,89.36,89.27,89.32,83560.0
2019-09-23 13:05:00,89.31,89.36,89.29,89.35,70080.0,89.31,89.36,89.29,89.35,70080.0
2019-09-23 13:10:00,89.36,89.39,89.3,89.33,83060.0,89.36,89.39,89.3,89.33,83060.0
2019-09-23 13:15:00,89.32,89.41,89.32,89.39,113920.0,89.32,89.41,89.32,89.39,113920.0
2019-09-23 13:20:00,89.39,89.39,89.32,89.37,86500.0,89.39,89.39,89.32,89.37,86500.0
2019-09-23 13:25:00,89.39,89.42,89.34,89.41,58900.0,89.39,89.42,89.34,89.41,58900.0
2019-09-23 13:30:00,89.4,89.45,89.35,89.35,216180.0,89.4,89.45,89.35,89.35,216180.0
2019-09-23 13:35:00,89.36,89.43,89.35,89.42,117780.0,89.36,89.43,89.35,89.42,117780.0
2019-09-23 13:40:00,89.44,89.51,89.4,89.49,230840.0,89.44,89.51,89.4,89.49,230840.0
2019-09-23 13:45:00,89.5,89.6,89.49,89.55,287640.0,89.5,89.6,89.49,89.55,287640.0
2019-09-23 13:50:00,89.53,89.53,89.47,89.52,247440.0,89.53,89.53,89.47,89.52,247440.0
2019-09-23 13:55:00,89.52,89.55,89.48,89.5,102160.0,89.52,89.55,89.48,89.5,102160.0
2019-09-23 14:00:00,89.51,89.54,89.5,89.5,56000.0,89.51,89.54,89.5,89.5,56000.0
2019-09-23 14:05:00,89.51,89.54,89.35,89.35,200400.0,89.51,89.54,89.35,89.35,200400.0
2019-09-23 14:10:00,89.35,89.44,89.32,89.44,106960.0,89.35,89.44,89.32,89.44,106960.0
2019-09-23 14:15:00,89.45,89.45,89.38,89.4,80000.0,89.45,89.45,89.38,89.4,80000.0
2019-09-23 14:20:00,89.45,89.47,89.39,89.45,94760.0,89.45,89.47,89.39,89.45,94760.0
2019-09-23 14:25:00,89.46,89.5,89.43,89.49,99880.0,89.46,89.5,89.43,89.49,99880.0
2019-09-23 14:30:00,89.48,89.48,89.41,89.44,72300.0,89.48,89.48,89.41,89.44,72300.0
2019-09-23 14:35:00,89.41,89.41,89.38,89.41,64000.0,89.41,89.41,89.38,89.41,64000.0
2019-09-23 14:40:00,89.4,89.52,89.36,89.5,133720.0,89.4,89.52,89.36,89.5,133720.0
2019-09-23 14:45:00,89.51,89.54,89.49,89.5,106200.0,89.51,89.54,89.49,89.5,106200.0
2019-09-23 14:50:00,89.49,89.52,89.47,89.51,122520.0,89.49,89.52,89.47,89.51,122520.0
2019-09-23 14:55:00,89.51,89.53,89.48,89.5,94680.0,89.51,89.53,89.48,89.5,94680.0
2019-09-23 15:00:00,89.52,89.59,89.52,89.55,293420.0,89.52,89.59,89.52,89.55,293420.0
2019-09-23 15:05:00,89.54,89.64,89.51,89.57,221500.0,89.54,89.64,89.51,89.57,221500.0
2019-09-23 15:10:00,89.58,89.58,89.53,89.57,102740.0,89.58,89.58,89.53,89.57,102740.0
2019-09-23 15:15:00,89.57,89.58,89.53,89.57,133160.0,89.57,89.58,89.53,89.57,133160.0
2019-09-23 15:20:00,89.58,89.6,89.51,89.51,183240.0,89.58,89.6,89.51,89.51,183240.0
2019-09-23 15:25:00,89.52,89.53,89.43,89.43,186180.0,89.52,89.53,89.43,89.43,186180.0
2019-09-23 15:30:00,89.44,89.46,89.31,89.37,405880.0,89.44,89.46,89.31,89.37,405880.0
2019-09-23 15:35:00,89.34,89.38,89.32,89.37,302480.0,89.34,89.38,89.32,89.37,302480.0
2019-09-23 15:40:00,89.39,89.4,89.28,89.33,322300.0,89.39,89.4,89.28,89.33,322300.0
2019-09-23 15:45:00,89.33,89.36,89.28,89.31,286960.0,89.33,89.36,89.28,89.31,286960.0
2019-09-23 15:50:00,89.33,89.4,89.28,89.29,361620.0,89.33,89.4,89.28,89.29,361620.0
2019-09-23 15:55:00,89.27,89.35,89.2,89.21,1293840.0,89.27,89.35,89.2,89.21,1293840.0
2019-09-24 09:30:00,89.53,89.55,89.36,89.45,1388180.0,89.53,89.55,89.36,89.45,1388180.0
2019-09-24 09:35:00,89.46,89.58,89.29,89.55,518600.0,89.46,89.58,89.29,89.55,518600.0
2019-09-24 09:40:00,89.57,89.73,89.57,89.6,867600.0,89.57,89.73,89.57,89.6,867600.0
2019-09-24 09:45:00,89.61,89.66,89.46,89.59,378040.0,89.61,89.66,89.46,89.59,378040.0
2019-09-24 09:50:00,89.61,89.71,89.59,89.65,403220.0,89.61,89.71,89.59,89.65,403220.0
2019-09-24 09:55:00,89.66,89.79,89.55,89.57,509640.0,89.66,89.79,89.55,89.57,509640.0
2019-09-24 10:00:00,89.57,89.57,89.42,89.46,479420.0,89.57,89.57,89.42,89.46,479420.0
2019-09-24 10:05:00,89.47,89.47,89.08,89.17,903260.0,89.47,89.47,89.08,89.17,903260.0
2019-09-24 10:10:00,89.16,89.24,88.97,89.04,731520.0,89.16,89.24,88.97,89.04,731520.0
2019-09-24 10:15:00,89.04,89.09,88.82,89.09,554620.0,89.04,89.09,88.82,89.09,554620.0
2019-09-24 10:20:00,89.09,89.19,88.89,88.98,793220.0,89.09,89.19,88.89,88.98,793220.0
2019-09-24 10:25:00,88.97,89.1,88.93,88.96,347000.0,88.97,89.1,88.93,88.96,347000.0
2019-09-24 10:30:00,88.97,89.01,88.89,88.96,560480.0,88.97,89.01,88.89,88.96,560480.0
2019-09-24 10:35:00,88.95,88.99,88.89,88.91,277640.0,88.95,88.99,88.89,88.91,277640.0
2019-09-24 10:40:00,88.91,88.92,88.76,88.78,469920.0,88.91,88.92,88.76,88.78,469920.0
2019-09-24 10:45:00,88.78,88.78,88.56,88.57,817520.0,88.78,88.78,88.56,88.57,817520.0
2019-09-24 10:50:00,88.58,88.73,88.58,88.67,582740.0,88.58,88.73,88.58,88.67,582740.0
2019-09-24 10:55:00,88.69,88.69,88.42,88.44,793480.0,88.69,88.69,88.42,88.44,793480.0
2019-09-24 11:00:00,88.44,88.45,88.25,88.27,978460.0,88.44,88.45,88.25,88.27,978460.0
2019-09-24 11:05:00,88.28,88.4,88.23,88.4,657820.0,88.28,88.4,88.23,88.4,657820.0
2019-09-24 11:10:00,88.4,88.44,88.35,88.4,382460.0,88.4,88.44,88.35,88.4,382460.0
2019-09-24 11:15:00,88.41,88.44,88.33,88.37,252860.0,88.41,88.44,88.33,88.37,252860.0
2019-09-24 11:20:00,88.37,88.55,88.32,88.51,634680.0,88.37,88.55,88.32,88.51,634680.0
2019-09-24 11:25:00,88.5,88.57,88.44,88.56,334660.0,88.5,88.57,88.44,88.56,334660.0
2019-09-24 11:30:00,88.57,88.6,88.45,88.51,422840.0,88.57,88.6,88.45,88.51,422840.0
2019-09-24 11:35:00,88.5,88.51,88.2,88.22,573260.0,88.5,88.51,88.2,88.22,573260.0
2019-09-24 11:40:00,88.21,88.26,87.96,88.0,686120.0,88.21,88.26,87.96,88.0,686120.0
2019-09-24 11:45:00,88.02,88.21,88.0,88.2,323040.0,88.02,88.21,88.0,88.2,323040.0
2019-09-24 11:50:00,88.2,88.2,88.07,88.12,287700.0,88.2,88.2,88.07,88.12,287700.0
2019-09-24 11:55:00,88.1,88.19,88.09,88.17,225380.0,88.1,88.19,88.09,88.17,225380.0
2019-09-24 12:00:00,88.17,88.24,88.09,88.19,262640.0,88.17,88.24,88.09,88.19,262640.0
2019-09-24 12:05:00,88.2,88.25,88.2,88.23,223520.0,88.2,88.25,88.2,88.23,223520.0
2019-09-24 12:10:00,88.22,88.23,88.13,88.15,296280.0,88.22,88.23,88.13,88.15,296280.0
2019-09-24 12:15:00,88.15,88.23,88.08,88.09,264960.0,88.15,88.23,88.08,88.09,264960.0
2019-09-24 12:20:00,88.08,88.13,87.67,87.87,906640.0,88.08,88.13,87.67,87.87,906640.0
2019-09-24 12:25:00,87.86,87.89,87.55,87.63,898260.0,87.86,87.89,87.55,87.63,898260.0
2019-09-24 12:30:00,87.63,87.67,87.52,87.59,822780.0,87.63,87.67,87.52,87.59,822780.0
2019-09-24 12:35:00,87.59,87.59,87.27,87.38,1008320.0,87.59,87.59,87.27,87.38,1008320.0
2019-09-24 12:40:00,87.41,87.42,87.22,87.29,751640.0,87.41,87.42,87.22,87.29,751640.0
2019-09-24 12:45:00,87.29,87.39,87.23,87.37,705220.0,87.29,87.39,87.23,87.37,705220.0
2019-09-24 12:50:00,87.37,87.39,86.95,86.96,839980.0,87.37,87.39,86.95,86.96,839980.0
2019-09-24 12:55:00,86.98,87.13,86.95,87.07,772520.0,86.98,87.13,86.95,87.07,772520.0
2019-09-24 13:00:00,87.09,87.29,87.06,87.29,592880.0,87.09,87.29,87.06,87.29,592880.0
2019-09-24 13:05:00,87.27,87.38,87.22,87.36,351500.0,87.27,87.38,87.22,87.36,351500.0
2019-09-24 13:10:00,87.31,87.32,87.08,87.18,326720.0,87.31,87.32,87.08,87.18,326720.0
2019-09-24 13:15:00,87.18,87.2,87.08,87.09,390840.0,87.18,87.2,87.08,87.09,390840.0
2019-09-24 13:20:00,87.08,87.08,86.9,86.97,607340.0,87.08,87.08,86.9,86.97,607340.0
2019-09-24 13:25:00,86.98,87.14,86.94,87.04,455080.0,86.98,87.14,86.94,87.04,455080.0
2019-09-24 13:30:00,87.01,87.35,87.01,87.29,642400.0,87.01,87.35,87.01,87.29,642400.0
2019-09-24 13:35:00,87.28,87.38,87.24,87.27,297920.0,87.28,87.38,87.24,87.27,297920.0
2019-09-24 13:40:00,87.29,87.31,87.21,87.31,225480.0,87.29,87.31,87.21,87.31,225480.0
2019-09-24 13:45:00,87.31,87.44,87.23,87.44,437520.0,87.31,87.44,87.23,87.44,437520.0
2019-09-24 13:50:00,87.44,87.5,87.31,87.32,545440.0,87.44,87.5,87.31,87.32,545440.0
2019-09-24 13:55:00,87.34,87.39,87.3,87.34,309560.0,87.34,87.39,87.3,87.34,309560.0
2019-09-24 14:00:00,87.32,87.32,87.07,87.08,391760.0,87.32,87.32,87.07,87.08,391760.0
2019-09-24 14:05:00,87.07,87.13,86.98,86.98,441920.0,87.07,87.13,86.98,86.98,441920.0
2019-09-24 14:10:00,86.96,87.59,86.96,87.48,1109440.0,86.96,87.59,86.96,87.48,1109440.0
2019-09-24 14:15:00,87.49,87.69,87.3,87.64,881120.0,87.49,87.69,87.3,87.64,881120.0
2019-09-24 14:20:00,87.64,87.66,87.52,87.52,496140.0,87.64,87.66,87.52,87.52,496140.0
2019-09-24 14:25:00,87.53,87.65,87.51,87.58,366820.0,87.53,87.65,87.51,87.58,366820.0
2019-09-24 14:30:00,87.57,87.61,87.44,87.46,373260.0,87.57,87.61,87.44,87.46,373260.0
2019-09-24 14:35:00,87.46,87.59,87.24,87.3,658720.0,87.46,87.59,87.24,87.3,658720.0
2019-09-24 14:40:00,87.3,87.38,87.22,87.27,278880.0,87.3,87.38,87.22,87.27,278880.0
2019-09-24 14:45:00,87.27,87.39,87.16,87.39,376640.0,87.27,87.39,87.16,87.39,376640.0
2019-09-24 14:50:00,87.35,87.44,87.27,87.4,249940.0,87.35,87.44,87.27,87.4,249940.0
2019-09-24 14:55:00,87.36,87.38,87.27,87.28,256960.0,87.36,87.38,87.27,87.28,256960.0
2019-09-24 15:00:00,87.27,87.29,87.18,87.29,325520.0,87.27,87.29,87.18,87.29,325520.0
2019-09-24 15:05:00,87.3,87.3,87.21,87.24,244620.0,87.3,87.3,87.21,87.24,244620.0
2019-09-24 15:10:00,87.25,87.38,87.2,87.3,312860.0,87.25,87.38,87.2,87.3,312860.0
2019-09-24 15:15:00,87.33,87.33,87.22,87.25,356780.0,87.33,87.33,87.22,87.25,356780.0
2019-09-24 15:20:00,87.23,87.24,87.01,87.01,496900.0,87.23,87.24,87.01,87.01,496900.0
2019-09-24 15:25:00,87.02,87.19,87.01,87.12,478000.0,87.02,87.19,87.01,87.12,478000.0
2019-09-24 15:30:00,87.12,87.12,86.94,86.97,710400.0,87.12,87.12,86.94,86.97,710400.0
2019-09-24 15:35:00,86.99,87.03,86.94,86.96,653500.0,86.99,87.03,86.94,86.96,653500.0
2019-09-24 15:40:00,86.96,86.96,86.78,86.78,1128080.0,86.96,86.96,86.78,86.78,1128080.0
2019-09-24 15:45:00,86.78,87.09,86.78,87.07,907740.0,86.78,87.09,86.78,87.07,907740.0
2019-09-24 15:50:00,87.04,87.06,86.82,87.0,1221540.0,87.04,87.06,86.82,87.0,1221540.0
2019-09-24 15:55:00,86.99,87.12,86.93,87.12,1722820.0,86.99,87.12,86.93,87.12,1722820.0
2019-09-25 09:30:00,87.37,87.54,87.18,87.49,1968320.0,87.37,87.54,87.18,87.49,1968320.0
2019-09-25 09:35:00,87.48,87.5,87.1,87.21,803900.0,87.48,87.5,87.1,87.21,803900.0
2019-09-25 09:40:00,87.24,87.33,86.84,86.84,866460.0,87.24,87.33,86.84,86.84,866460.0
2019-09-25 09:45:00,86.86,86.88,86.33,86.53,1915040.0,86.86,86.88,86.33,86.53,1915040.0
2019-09-25 09:50:00,86.51,86.71,86.4,86.7,1213140.0,86.51,86.71,86.4,86.7,1213140.0
2019-09-25 09:55:00,86.7,86.76,86.42,86.71,977640.0,86.7,86.76,86.42,86.71,977640.0
2019-09-25 10:00:00,86.75,86.79,86.15,86.57,1598860.0,86.75,86.79,86.15,86.57,1598860.0
2019-09-25 10:05:00,86.58,86.97,86.44,86.87,895520.0,86.58,86.97,86.44,86.87,895520.0
2019-09-25 10:10:00,86.9,87.02,86.66,86.73,643620.0,86.9,87.02,86.66,86.73,643620.0
2019-09-25 10:15:00,86.73,86.78,86.5,86.56,469840.0,86.73,86.78,86.5,86.56,469840.0
2019-09-25 10:20:00,86.55,86.61,86.37,86.46,420840.0,86.55,86.61,86.37,86.46,420840.0
2019-09-25 10:25:00,86.49,86.75,86.49,86.74,349480.0,86.49,86.75,86.49,86.74,349480.0
2019-09-25 10:30:00,86.73,86.98,86.67,86.85,573600.0,86.73,86.98,86.67,86.85,573600.0
2019-09-25 10:35:00,86.89,87.02,86.8,86.92,356960.0,86.89,87.02,86.8,86.92,356960.0
2019-09-25 10:40:00,86.91,86.99,86.66,86.73,428440.0,86.91,86.99,86.66,86.73,428440.0
2019-09-25 10:45:00,86.71,86.75,86.6,86.65,232980.0,86.71,86.75,86.6,86.65,232980.0
2019-09-25 10:50:00,86.67,87.11,86.55,86.99,481320.0,86.67,87.11,86.55,86.99,481320.0
2019-09-25 10:55:00,87.0,87.15,86.95,87.05,614740.0,87.0,87.15,86.95,87.05,614740.0
2019-09-25 11:00:00,87.07,87.4,87.01,87.33,694100.0,87.07,87.4,87.01,87.33,694100.0
2019-09-25 11:05:00,87.34,87.49,87.33,87.45,686060.0,87.34,87.49,87.33,87.45,686060.0
2019-09-25 11:10:00,87.45,87.5,87.31,87.48,335620.0,87.45,87.5,87.31,87.48,335620.0
2019-09-25 11:15:00,87.5,87.57,87.41,87.41,346220.0,87.5,87.57,87.41,87.41,346220.0
2019-09-25 11:20:00,87.43,87.56,87.4,87.4,300600.0,87.43,87.56,87.4,87.4,300600.0
2019-09-25 11:25:00,87.41,87.47,87.36,87.41,163900.0,87.41,87.47,87.36,87.41,163900.0
2019-09-25 11:30:00,87.43,87.43,87.29,87.29,222340.0,87.43,87.43,87.29,87.29,222340.0
2019-09-25 11:35:00,87.3,87.32,87.15,87.31,355420.0,87.3,87.32,87.15,87.31,355420.0
2019-09-25 11:40:00,87.31,87.34,87.25,87.28,99620.0,87.31,87.34,87.25,87.28,99620.0
2019-09-25 11:45:00,87.33,87.36,87.22,87.22,212140.0,87.33,87.36,87.22,87.22,212140.0
2019-09-25 11:50:00,87.23,87.29,87.2,87.29,172040.0,87.23,87.29,87.2,87.29,172040.0
2019-09-25 11:55:00,87.31,87.35,87.23,87.25,64520.0,87.31,87.35,87.23,87.25,64520.0
2019-09-25 12:00:00,87.3,87.45,87.26,87.45,189780.0,87.3,87.45,87.26,87.45,189780.0
2019-09-25 12:05:00,87.46,87.58,87.36,87.5,326260.0,87.46,87.58,87.36,87.5,326260.0
2019-09-25 12:10:00,87.46,87.53,87.42,87.44,132260.0,87.46,87.53,87.42,87.44,132260.0
2019-09-25 12:15:00,87.4,87.45,87.3,87.41,141020.0,87.4,87.45,87.3,87.41,141020.0
2019-09-25 12:20:00,87.42,87.5,87.38,87.48,141640.0,87.42,87.5,87.38,87.48,141640.0
2019-09-25 12:25:00,87.48,87.58,87.46,87.58,230620.0,87.48,87.58,87.46,87.58,230620.0
2019-09-25 12:30:00,87.59,87.65,87.59,87.62,324700.0,87.59,87.65,87.59,87.62,324700.0
2019-09-25 12:35:00,87.61,87.77,87.6,87.69,225500.0,87.61,87.77,87.6,87.69,225500.0
2019-09-25 12:40:00,87.68,87.71,87.63,87.66,170960.0,87.68,87.71,87.63,87.66,170960.0
2019-09-25 12:45:00,87.65,87.7,87.58,87.7,116320.0,87.65,87.7,87.58,87.7,116320.0
2019-09-25 12:50:00,87.68,87.69,87.58,87.69,146640.0,87.68,87.69,87.58,87.69,146640.0
2019-09-25 12:55:00,87.67,87.79,87.61,87.69,246360.0,87.67,87.79,87.61,87.69,246360.0
2019-09-25 13:00:00,87.72,87.74,87.62,87.64,155020.0,87.72,87.74,87.62,87.64,155020.0
2019-09-25 13:05:00,87.66,87.74,87.64,87.74,107080.0,87.66,87.74,87.64,87.74,107080.0
2019-09-25 13:10:00,87.75,87.79,87.71,87.77,92440.0,87.75,87.79,87.71,87.77,92440.0
2019-09-25 13:15:00,87.76,87.76,87.59,87.62,152940.0,87.76,87.76,87.59,87.62,152940.0
2019-09-25 13:20:00,87.57,87.64,87.56,87.61,56540.0,87.57,87.64,87.56,87.61,56540.0
2019-09-25 13:25:00,87.61,87.61,87.53,87.53,95460.0,87.61,87.61,87.53,87.53,95460.0
2019-09-25 13:30:00,87.53,87.58,87.48,87.53,88980.0,87.53,87.58,87.48,87.53,88980.0
2019-09-25 13:35:00,87.56,87.61,87.55,87.57,94180.0,87.56,87.61,87.55,87.57,94180.0
2019-09-25 13:40:00,87.57,87.62,87.56,87.62,91700.0,87.57,87.62,87.56,87.62,91700.0
2019-09-25 13:45:00,87.63,87.68,87.61,87.64,67360.0,87.63,87.68,87.61,87.64,67360.0
2019-09-25 13:50:00,87.63,87.77,87.63,87.77,128080.0,87.63,87.77,87.63,87.77,128080.0
2019-09-25 13:55:00,87.79,87.79,87.71,87.73,248020.0,87.79,87.79,87.71,87.73,248020.0
2019-09-25 14:00:00,87.74,87.89,87.73,87.75,333340.0,87.74,87.89,87.73,87.75,333340.0
2019-09-25 14:05:00,87.75,87.94,87.75,87.89,213260.0,87.75,87.94,87.75,87.89,213260.0
2019-09-25 14:10:00,87.89,87.93,87.89,87.9,98800.0,87.89,87.93,87.89,87.9,98800.0
2019-09-25 14:15:00,87.9,87.97,87.86,87.95,254520.0,87.9,87.97,87.86,87.95,254520.0
2019-09-25 14:20:00,87.95,88.01,87.92,87.98,305040.0,87.95,88.01,87.92,87.98,305040.0
2019-09-25 14:25:00,87.96,88.01,87.96,87.97,123240.0,87.96,88.01,87.96,87.97,123240.0
2019-09-25 14:30:00,87.96,87.96,87.88,87.88,117800.0,87.96,87.96,87.88,87.88,117800.0
2019-09-25 14:35:00,87.88,87.98,87.88,87.96,186800.0,87.88,87.98,87.88,87.96,186800.0
2019-09-25 14:40:00,87.97,88.08,87.97,88.08,508620.0,87.97,88.08,87.97,88.08,508620.0
2019-09-25 14:45:00,88.07,88.26,88.06,88.22,552260.0,88.07,88.26,88.06,88.22,552260.0
2019-09-25 14:50:00,88.22,88.29,88.13,88.26,334480.0,88.22,88.29,88.13,88.26,334480.0
2019-09-25 14:55:00,88.24,88.29,88.18,88.2,299620.0,88.24,88.29,88.18,88.2,299620.0
2019-09-25 15:00:00,88.2,88.26,88.16,88.2,138220.0,88.2,88.26,88.16,88.2,138220.0
2019-09-25 15:05:00,88.21,88.3,88.2,88.28,162100.0,88.21,88.3,88.2,88.28,162100.0
2019-09-25 15:10:00,88.29,88.43,88.29,88.4,325760.0,88.29,88.43,88.29,88.4,325760.0
2019-09-25 15:15:00,88.38,88.42,88.31,88.35,499000.0,88.38,88.42,88.31,88.35,499000.0
2019-09-25 15:20:00,88.35,88.41,88.35,88.38,238540.0,88.35,88.41,88.35,88.38,238540.0
2019-09-25 15:25:00,88.37,88.46,88.33,88.43,407120.0,88.37,88.46,88.33,88.43,407120.0
2019-09-25 15:30:00,88.43,88.55,88.41,88.53,621960.0,88.43,88.55,88.41,88.53,621960.0
2019-09-25 15:35:00,88.54,88.54,88.47,88.5,350220.0,88.54,88.54,88.47,88.5,350220.0
2019-09-25 15:40:00,88.51,88.57,88.5,88.53,426360.0,88.51,88.57,88.5,88.53,426360.0
2019-09-25 15:45:00,88.52,88.59,88.46,88.57,788560.0,88.52,88.59,88.46,88.57,788560.0
2019-09-25 15:50:00,88.57,88.65,88.51,88.56,693280.0,88.57,88.65,88.51,88.56,693280.0
2019-09-25 15:55:00,88.54,88.59,88.4,88.4,1537940.0,88.54,88.59,88.4,88.4,1537940.0
2019-09-26 09:30:00,88.12,88.17,87.55,87.61,1816480.0,88.12,88.17,87.55,87.61,1816480.0
2019-09-26 09:35:00,87.59,87.62,87.27,87.42,1248160.0,87.59,87.62,87.27,87.42,1248160.0
2019-09-26 09:40:00,87.41,87.44,87.29,87.44,693420.0,87.41,87.44,87.29,87.44,693420.0
2019-09-26 09:45:00,87.45,87.45,87.16,87.33,880040.0,87.45,87.45,87.16,87.33,880040.0
2019-09-26 09:50:00,87.33,87.38,87.2,87.2,661640.0,87.33,87.38,87.2,87.2,661640.0
2019-09-26 09:55:00,87.2,87.25,87.1,87.22,671680.0,87.2,87.25,87.1,87.22,671680.0
2019-09-26 10:00:00,87.22,87.33,87.14,87.25,970680.0,87.22,87.33,87.14,87.25,970680.0
2019-09-26 10:05:00,87.25,87.3,87.01,87.05,777840.0,87.25,87.3,87.01,87.05,777840.0
2019-09-26 10:10:00,87.06,87.12,86.93,87.01,806640.0,87.06,87.12,86.93,87.01,806640.0
2019-09-26 10:15:00,87.01,87.01,86.74,86.91,899840.0,87.01,87.01,86.74,86.91,899840.0
2019-09-26 10:20:00,86.92,87.08,86.9,86.98,369700.0,86.92,87.08,86.9,86.98,369700.0
2019-09-26 10:25:00,86.96,87.2,86.9,87.18,580020.0,86.96,87.2,86.9,87.18,580020.0
2019-09-26 10:30:00,87.15,87.21,87.05,87.06,486180.0,87.15,87.21,87.05,87.06,486180.0
2019-09-26 10:35:00,87.07,87.09,86.89,87.09,448260.0,87.07,87.09,86.89,87.09,448260.0
2019-09-26 10:40:00,87.1,87.16,87.04,87.13,407480.0,87.1,87.16,87.04,87.13,407480.0
2019-09-26 10:45:00,87.13,87.3,87.07,87.28,373980.0,87.13,87.3,87.07,87.28,373980.0
2019-09-26 10:50:00,87.29,87.35,87.23,87.26,332640.0,87.29,87.35,87.23,87.26,332640.0
2019-09-26 10:55:00,87.25,87.31,86.98,87.03,416380.0,87.25,87.31,86.98,87.03,416380.0
2019-09-26 11:00:00,87.02,87.05,86.81,86.93,568480.0,87.02,87.05,86.81,86.93,568480.0
2019-09-26 11:05:00,86.93,87.05,86.81,86.91,299700.0,86.93,87.05,86.81,86.91,299700.0
2019-09-26 11:10:00,86.91,86.99,86.86,86.93,224320.0,86.91,86.99,86.86,86.93,224320.0
2019-09-26 11:15:00,86.94,86.94,86.69,86.76,354980.0,86.94,86.94,86.69,86.76,354980.0
2019-09-26 11:20:00,86.77,86.78,86.62,86.63,515420.0,86.77,86.78,86.62,86.63,515420.0
2019-09-26 11:25:00,86.63,86.81,86.59,86.79,496340.0,86.63,86.81,86.59,86.79,496340.0
2019-09-26 11:30:00,86.79,86.84,86.71,86.81,315300.0,86.79,86.84,86.71,86.81,315300.0
2019-09-26 11:35:00,86.84,86.92,86.8,86.83,257760.0,86.84,86.92,86.8,86.83,257760.0
2019-09-26 11:40:00,86.84,86.84,86.69,86.73,252500.0,86.84,86.84,86.69,86.73,252500.0
2019-09-26 11:45:00,86.73,86.73,86.65,86.71,170760.0,86.73,86.73,86.65,86.71,170760.0
2019-09-26 11:50:00,86.71,86.73,86.64,86.71,275120.0,86.71,86.73,86.64,86.71,275120.0
2019-09-26 11:55:00,86.72,86.79,86.66,86.66,258880.0,86.72,86.79,86.66,86.66,258880.0
2019-09-26 12:00:00,86.67,86.79,86.59,86.72,425020.0,86.67,86.79,86.59,86.72,425020.0
2019-09-26 12:05:00,86.7,86.86,86.7,86.81,297160.0,86.7,86.86,86.7,86.81,297160.0
2019-09-26 12:10:00,86.83,86.84,86.75,86.83,300280.0,86.83,86.84,86.75,86.83,300280.0
2019-09-26 12:15:00,86.85,86.92,86.8,86.92,185180.0,86.85,86.92,86.8,86.92,185180.0
2019-09-26 12:20:00,86.92,86.94,86.8,86.83,209180.0,86.92,86.94,86.8,86.83,209180.0
2019-09-26 12:25:00,86.84,87.05,86.8,86.98,383300.0,86.84,87.05,86.8,86.98,383300.0
2019-09-26 12:30:00,86.98,86.99,86.85,86.87,264060.0,86.98,86.99,86.85,86.87,264060.0
2019-09-26 12:35:00,86.88,87.0,86.85,86.98,87660.0,86.88,87.0,86.85,86.98,87660.0
2019-09-26 12:40:00,86.98,86.98,86.87,86.89,149120.0,86.98,86.98,86.87,86.89,149120.0
2019-09-26 12:45:00,86.89,86.92,86.86,86.87,90340.0,86.89,86.92,86.86,86.87,90340.0
2019-09-26 12:50:00,86.86,86.86,86.74,86.77,381920.0,86.86,86.86,86.74,86.77,381920.0
2019-09-26 12:55:00,86.77,86.81,86.7,86.81,258480.0,86.77,86.81,86.7,86.81,258480.0
2019-09-26 13:00:00,86.82,86.84,86.79,86.82,123340.0,86.82,86.84,86.79,86.82,123340.0
2019-09-26 13:05:00,86.82,86.88,86.81,86.82,166540.0,86.82,86.88,86.81,86.82,166540.0
2019-09-26 13:10:00,86.82,86.82,86.73,86.77,141340.0,86.82,86.82,86.73,86.77,141340.0
2019-09-26 13:15:00,86.75,86.75,86.67,86.7,269280.0,86.75,86.75,86.67,86.7,269280.0
2019-09-26 13:20:00,86.68,86.68,86.62,86.66,212060.0,86.68,86.68,86.62,86.66,212060.0
2019-09-26 13:25:00,86.65,86.68,86.63,86.66,139220.0,86.65,86.68,86.63,86.66,139220.0
2019-09-26 13:30:00,86.66,86.7,86.6,86.63,304860.0,86.66,86.7,86.6,86.63,304860.0
2019-09-26 13:35:00,86.62,86.8,86.58,86.76,334400.0,86.62,86.8,86.58,86.76,334400.0
2019-09-26 13:40:00,86.75,86.81,86.71,86.81,278660.0,86.75,86.81,86.71,86.81,278660.0
2019-09-26 13:45:00,86.83,86.88,86.82,86.84,173000.0,86.83,86.88,86.82,86.84,173000.0
2019-09-26 13:50:00,86.84,86.84,86.75,86.83,162260.0,86.84,86.84,86.75,86.83,162260.0
2019-09-26 13:55:00,86.83,86.85,86.76,86.85,136760.0,86.83,86.85,86.76,86.85,136760.0
2019-09-26 14:00:00,86.87,86.98,86.87,86.92,308940.0,86.87,86.98,86.87,86.92,308940.0
2019-09-26 14:05:00,86.93,87.05,86.9,87.04,326000.0,86.93,87.05,86.9,87.04,326000.0
2019-09-26 14:10:00,87.05,87.05,86.92,86.95,344940.0,87.05,87.05,86.92,86.95,344940.0
2019-09-26 14:15:00,86.96,87.06,86.94,87.02,287660.0,86.96,87.06,86.94,87.02,287660.0
2019-09-26 14:20:00,87.04,87.11,87.03,87.04,331660.0,87.04,87.11,87.03,87.04,331660.0
2019-09-26 14:25:00,87.04,87.05,86.89,87.0,280620.0,87.04,87.05,86.89,87.0,280620.0
2019-09-26 14:30:00,87.0,87.07,86.97,87.0,188800.0,87.0,87.07,86.97,87.0,188800.0
2019-09-26 14:35:00,87.0,87.0,86.92,86.96,207220.0,87.0,87.0,86.92,86.96,207220.0
2019-09-26 14:40:00,86.96,87.01,86.96,86.99,171820.0,86.96,87.01,86.96,86.99,171820.0
2019-09-26 14:45:00,87.0,87.04,86.98,87.02,202860.0,87.0,87.04,86.98,87.02,202860.0
2019-09-26 14:50:00,87.02,87.02,86.9,86.91,197900.0,87.02,87.02,86.9,86.91,197900.0
2019-09-26 14:55:00,86.92,86.98,86.85,86.87,150220.0,86.92,86.98,86.85,86.87,150220.0
2019-09-26 15:00:00,86.86,86.96,86.85,86.9,185280.0,86.86,86.96,86.85,86.9,185280.0
2019-09-26 15:05:00,86.9,86.91,86.83,86.89,206140.0,86.9,86.91,86.83,86.89,206140.0
2019-09-26 15:10:00,86.89,86.97,86.87,86.91,165720.0,86.89,86.97,86.87,86.91,165720.0
2019-09-26 15:15:00,86.89,86.95,86.86,86.95,128380.0,86.89,86.95,86.86,86.95,128380.0
2019-09-26 15:20:00,86.97,86.97,86.91,86.92,185040.0,86.97,86.97,86.91,86.92,185040.0
2019-09-26 15:25:00,86.94,87.18,86.94,87.12,796260.0,86.94,87.18,86.94,87.12,796260.0
2019-09-26 15:30:00,87.15,87.34,87.11,87.26,893760.0,87.15,87.34,87.11,87.26,893760.0
2019-09-26 15:35:00,87.26,87.33,87.21,87.23,493460.0,87.26,87.33,87.21,87.23,493460.0
2019-09-26 15:40:00,87.23,87.27,86.93,87.01,596140.0,87.23,87.27,86.93,87.01,596140.0
2019-09-26 15:45:00,87.01,87.09,87.01,87.05,431180.0,87.01,87.09,87.01,87.05,431180.0
2019-09-26 15:50:00,87.02,87.06,86.86,86.89,961800.0,87.02,87.06,86.86,86.89,961800.0
2019-09-26 15:55:00,86.88,87.04,86.84,87.01,1305860.0,86.88,87.04,86.84,87.01,1305860.0
2019-09-27 09:30:00,87.35,87.46,87.1,87.24,1872980.0,87.35,87.46,87.1,87.24,1872980.0
2019-09-27 09:35:00,87.26,87.39,86.95,87.02,881440.0,87.26,87.39,86.95,87.02,881440.0
2019-09-27 09:40:00,87.01,87.18,86.87,87.07,818560.0,87.01,87.18,86.87,87.07,818560.0
2019-09-27 09:45:00,87.09,87.13,86.83,86.96,797300.0,87.09,87.13,86.83,86.96,797300.0
2019-09-27 09:50:00,86.94,86.96,86.71,86.73,879680.0,86.94,86.96,86.71,86.73,879680.0
2019-09-27 09:55:00,86.72,86.72,86.38,86.55,1288660.0,86.72,86.72,86.38,86.55,1288660.0
2019-09-27 10:00:00,86.54,86.61,86.32,86.33,616100.0,86.54,86.61,86.32,86.33,616100.0
2019-09-27 10:05:00,86.32,86.46,86.28,86.34,555160.0,86.32,86.46,86.28,86.34,555160.0
2019-09-27 10:10:00,86.35,86.48,86.31,86.38,402840.0,86.35,86.48,86.31,86.38,402840.0
2019-09-27 10:15:00,86.38,86.55,86.28,86.55,593520.0,86.38,86.55,86.28,86.55,593520.0
2019-09-27 10:20:00,86.55,86.66,86.5,86.56,562620.0,86.55,86.66,86.5,86.56,562620.0
2019-09-27 10:25:00,86.52,86.62,86.49,86.59,250800.0,86.52,86.62,86.49,86.59,250800.0
2019-09-27 10:30:00,86.6,86.64,86.46,86.55,451580.0,86.6,86.64,86.46,86.55,451580.0
2019-09-27 10:35:00,86.55,86.73,86.54,86.73,525960.0,86.55,86.73,86.54,86.73,525960.0
2019-09-27 10:40:00,86.73,87.12,86.73,87.05,867320.0,86.73,87.12,86.73,87.05,867320.0
2019-09-27 10:45:00,87.05,87.12,86.97,87.03,495220.0,87.05,87.12,86.97,87.03,495220.0
2019-09-27 10:50:00,87.05,87.05,86.84,86.87,391220.0,87.05,87.05,86.84,86.87,391220.0
2019-09-27 10:55:00,86.86,86.92,86.71,86.86,603860.0,86.86,86.92,86.71,86.86,603860.0
2019-09-27 11:00:00,86.85,86.93,86.77,86.88,143780.0,86.85,86.93,86.77,86.88,143780.0
2019-09-27 11:05:00,86.85,86.93,86.8,86.88,210340.0,86.85,86.93,86.8,86.88,210340.0
2019-09-27 11:10:00,86.86,87.05,86.83,87.02,251620.0,86.86,87.05,86.83,87.02,251620.0
2019-09-27 11:15:00,87.04,87.06,86.88,86.9,187100.0,87.04,87.06,86.88,86.9,187100.0
2019-09-27 11:20:00,86.93,87.07,86.9,87.03,277240.0,86.93,87.07,86.9,87.03,277240.0
2019-09-27 11:25:00,87.03,87.11,87.0,87.08,289600.0,87.03,87.11,87.0,87.08,289600.0
2019-09-27 11:30:00,87.06,87.1,86.93,87.08,230160.0,87.06,87.1,86.93,87.08,230160.0
2019-09-27 11:35:00,87.1,87.1,86.22,86.44,997160.0,87.1,87.1,86.22,86.44,997160.0
2019-09-27 11:40:00,86.48,86.56,86.35,86.43,665000.0,86.48,86.56,86.35,86.43,665000.0
2019-09-27 11:45:00,86.45,86.67,86.35,86.66,441880.0,86.45,86.67,86.35,86.66,441880.0
2019-09-27 11:50:00,86.62,86.62,86.41,86.47,517740.0,86.62,86.62,86.41,86.47,517740.0
2019-09-27 11:55:00,86.49,87.05,86.48,86.79,656920.0,86.49,87.05,86.48,86.79,656920.0
2019-09-27 12:00:00,86.75,86.8,86.56,86.65,294680.0,86.75,86.8,86.56,86.65,294680.0
2019-09-27 12:05:00,86.61,86.69,86.58,86.69,483640.0,86.61,86.69,86.58,86.69,483640.0
2019-09-27 12:10:00,86.69,86.88,86.68,86.82,230420.0,86.69,86.88,86.68,86.82,230420.0
2019-09-27 12:15:00,86.77,86.86,86.59,86.67,292240.0,86.77,86.86,86.59,86.67,292240.0
2019-09-27 12:20:00,86.62,86.67,86.55,86.56,255700.0,86.62,86.67,86.55,86.56,255700.0
2019-09-27 12:25:00,86.54,86.63,86.51,86.6,247020.0,86.54,86.63,86.51,86.6,247020.0
2019-09-27 12:30:00,86.57,86.6,86.45,86.53,232500.0,86.57,86.6,86.45,86.53,232500.0
2019-09-27 12:35:00,86.52,86.62,86.51,86.6,275340.0,86.52,86.62,86.51,86.6,275340.0
2019-09-27 12:40:00,86.6,86.7,86.46,86.48,233140.0,86.6,86.7,86.46,86.48,233140.0
2019-09-27 12:45:00,86.48,86.5,86.27,86.28,704300.0,86.48,86.5,86.27,86.28,704300.0
2019-09-27 12:50:00,86.26,86.38,86.24,86.28,484960.0,86.26,86.38,86.24,86.28,484960.0
2019-09-27 12:55:00,86.28,86.33,85.96,85.99,979860.0,86.28,86.33,85.96,85.99,979860.0
2019-09-27 13:00:00,85.98,86.14,85.91,86.06,785640.0,85.98,86.14,85.91,86.06,785640.0
2019-09-27 13:05:00,86.05,86.28,86.03,86.24,507080.0,86.05,86.28,86.03,86.24,507080.0
2019-09-27 13:10:00,86.22,86.22,86.09,86.13,292240.0,86.22,86.22,86.09,86.13,292240.0
2019-09-27 13:15:00,86.11,86.13,85.98,86.05,382160.0,86.11,86.13,85.98,86.05,382160.0
2019-09-27 13:20:00,86.05,86.12,85.99,86.04,260700.0,86.05,86.12,85.99,86.04,260700.0
2019-09-27 13:25:00,86.01,86.12,85.95,86.09,180000.0,86.01,86.12,85.95,86.09,180000.0
2019-09-27 13:30:00,86.08,86.08,85.88,86.04,357760.0,86.08,86.08,85.88,86.04,357760.0
2019-09-27 13:35:00,86.02,86.1,85.97,86.06,309600.0,86.02,86.1,85.97,86.06,309600.0
2019-09-27 13:40:00,86.08,86.19,86.07,86.12,182720.0,86.08,86.19,86.07,86.12,182720.0
2019-09-27 13:45:00,86.1,86.1,85.98,86.01,221540.0,86.1,86.1,85.98,86.01,221540.0
2019-09-27 13:50:00,85.98,86.07,85.9,86.07,250260.0,85.98,86.07,85.9,86.07,250260.0
2019-09-27 13:55:00,86.07,86.15,86.04,86.1,171360.0,86.07,86.15,86.04,86.1,171360.0
2019-09-27 14:00:00,86.13,86.14,85.98,86.05,188500.0,86.13,86.14,85.98,86.05,188500.0
2019-09-27 14:05:00,86.02,86.04,85.92,85.94,210800.0,86.02,86.04,85.92,85.94,210800.0
2019-09-27 14:10:00,85.93,85.99,85.86,85.98,496100.0,85.93,85.99,85.86,85.98,496100.0
2019-09-27 14:15:00,85.96,86.05,85.94,86.05,344800.0,85.96,86.05,85.94,86.05,344800.0
2019-09-27 14:20:00,86.04,86.11,85.97,85.99,316500.0,86.04,86.11,85.97,85.99,316500.0
2019-09-27 14:25:00,85.99,86.03,85.89,85.96,234420.0,85.99,86.03,85.89,85.96,234420.0
2019-09-27 14:30:00,85.96,85.98,85.87,85.92,240300.0,85.96,85.98,85.87,85.92,240300.0
2019-09-27 14:35:00,85.92,85.99,85.88,85.9,202160.0,85.92,85.99,85.88,85.9,202160.0
2019-09-27 14:40:00,85.93,85.99,85.88,85.88,281160.0,85.93,85.99,85.88,85.88,281160.0
2019-09-27 14:45:00,85.89,85.92,85.77,85.77,447720.0,85.89,85.92,85.77,85.77,447720.0
2019-09-27 14:50:00,85.77,85.81,85.69,85.74,650080.0,85.77,85.81,85.69,85.74,650080.0
2019-09-27 14:55:00,85.73,85.87,85.73,85.81,313240.0,85.73,85.87,85.73,85.81,313240.0
2019-09-27 15:00:00,85.81,85.99,85.81,85.97,493440.0,85.81,85.99,85.81,85.97,493440.0
2019-09-27 15:05:00,85.97,86.02,85.8,85.88,363220.0,85.97,86.02,85.8,85.88,363220.0
2019-09-27 15:10:00,85.89,85.91,85.82,85.83,236920.0,85.89,85.91,85.82,85.83,236920.0
2019-09-27 15:15:00,85.83,86.09,85.82,86.07,425340.0,85.83,86.09,85.82,86.07,425340.0
2019-09-27 15:20:00,86.08,86.09,86.01,86.09,374020.0,86.08,86.09,86.01,86.09,374020.0
2019-09-27 15:25:00,86.07,86.13,86.01,86.12,636020.0,86.07,86.13,86.01,86.12,636020.0
2019-09-27 15:30:00,86.1,86.38,86.09,86.3,948020.0,86.1,86.38,86.09,86.3,948020.0
2019-09-27 15:35:00,86.33,86.35,86.13,86.21,572040.0,86.33,86.35,86.13,86.21,572040.0
2019-09-27 15:40:00,86.21,86.27,86.13,86.15,483700.0,86.21,86.27,86.13,86.15,483700.0
2019-09-27 15:45:00,86.16,86.17,86.1,86.14,631240.0,86.16,86.17,86.1,86.14,631240.0
2019-09-27 15:50:00,86.12,86.28,86.12,86.25,1114600.0,86.12,86.28,86.12,86.25,1114600.0
2019-09-27 15:55:00,86.26,86.33,86.16,86.29,1760380.0,86.26,86.33,86.16,86.29,1760380.0
2019-09-30 09:30:00,86.35,86.35,85.9,86.06,1257940.0,86.35,86.35,85.9,86.06,1257940.0
2019-09-30 09:35:00,86.04,86.07,85.59,85.61,951860.0,86.04,86.07,85.59,85.61,951860.0
2019-09-30 09:40:00,85.63,85.72,85.46,85.63,770500.0,85.63,85.72,85.46,85.63,770500.0
2019-09-30 09:45:00,85.65,85.96,85.64,85.96,501740.0,85.65,85.96,85.64,85.96,501740.0
2019-09-30 09:50:00,85.97,86.29,85.97,86.16,885180.0,85.97,86.29,85.97,86.16,885180.0
2019-09-30 09:55:00,86.14,86.22,86.03,86.07,571940.0,86.14,86.22,86.03,86.07,571940.0
2019-09-30 10:00:00,86.07,86.27,86.05,86.24,598320.0,86.07,86.27,86.05,86.24,598320.0
2019-09-30 10:05:00,86.24,86.3,86.07,86.07,632060.0,86.24,86.3,86.07,86.07,632060.0
2019-09-30 10:10:00,86.07,86.26,86.03,86.19,438160.0,86.07,86.26,86.03,86.19,438160.0
2019-09-30 10:15:00,86.21,86.36,86.18,86.18,616520.0,86.21,86.36,86.18,86.18,616520.0
2019-09-30 10:20:00,86.21,86.24,86.15,86.18,262260.0,86.21,86.24,86.15,86.18,262260.0
2019-09-30 10:25:00,86.17,86.23,86.13,86.23,269240.0,86.17,86.23,86.13,86.23,269240.0
2019-09-30 10:30:00,86.25,86.41,86.25,86.31,578260.0,86.25,86.41,86.25,86.31,578260.0
2019-09-30 10:35:00,86.31,86.35,86.26,86.3,289960.0,86.31,86.35,86.26,86.3,289960.0
2019-09-30 10:40:00,86.31,86.35,86.19,86.22,469660.0,86.31,86.35,86.19,86.22,469660.0
2019-09-30 10:45:00,86.16,86.26,86.16,86.19,277420.0,86.16,86.26,86.16,86.19,277420.0
2019-09-30 10:50:00,86.2,86.33,86.16,86.33,207760.0,86.2,86.33,86.16,86.33,207760.0
2019-09-30 10:55:00,86.35,86.44,86.3,86.42,427220.0,86.35,86.44,86.3,86.42,427220.0
2019-09-30 11:00:00,86.44,86.47,86.3,86.34,398060.0,86.44,86.47,86.3,86.34,398060.0
2019-09-30 11:05:00,86.35,86.42,86.31,86.42,238280.0,86.35,86.42,86.31,86.42,238280.0
2019-09-30 11:10:00,86.43,86.44,86.32,86.34,188400.0,86.43,86.44,86.32,86.34,188400.0
2019-09-30 11:15:00,86.32,86.43,86.25,86.25,313720.0,86.32,86.43,86.25,86.25,313720.0
2019-09-30 11:20:00,86.25,86.33,86.23,86.3,176240.0,86.25,86.33,86.23,86.3,176240.0
2019-09-30 11:25:00,86.32,86.55,86.32,86.53,490000.0,86.32,86.55,86.32,86.53,490000.0
2019-09-30 11:30:00,86.54,86.55,86.47,86.53,151320.0,86.54,86.55,86.47,86.53,151320.0
2019-09-30 11:35:00,86.53,86.53,86.44,86.45,279240.0,86.53,86.53,86.44,86.45,279240.0
2019-09-30 11:40:00,86.43,86.5,86.41,86.44,142720.0,86.43,86.5,86.41,86.44,142720.0
2019-09-30 11:45:00,86.45,86.45,86.34,86.36,195720.0,86.45,86.45,86.34,86.36,195720.0
2019-09-30 11:50:00,86.37,86.41,86.31,86.32,303260.0,86.37,86.41,86.31,86.32,303260.0
2019-09-30 11:55:00,86.31,86.44,86.31,86.43,284120.0,86.31,86.44,86.31,86.43,284120.0
2019-09-30 12:00:00,86.44,86.46,86.35,86.38,259840.0,86.44,86.46,86.35,86.38,259840.0
2019-09-30 12:05:00,86.36,86.4,86.31,86.31,167920.0,86.36,86.4,86.31,86.31,167920.0
2019-09-30 12:10:00,86.32,86.41,86.28,86.35,256700.0,86.32,86.41,86.28,86.35,256700.0
2019-09-30 12:15:00,86.35,86.36,86.33,86.36,46900.0,86.35,86.36,86.33,86.36,46900.0
2019-09-30 12:20:00,86.35,86.51,86.35,86.5,247960.0,86.35,86.51,86.35,86.5,247960.0
2019-09-30 12:25:00,86.52,86.54,86.48,86.53,248560.0,86.52,86.54,86.48,86.53,248560.0
2019-09-30 12:30:00,86.53,86.55,86.46,86.48,234540.0,86.53,86.55,86.46,86.48,234540.0
2019-09-30 12:35:00,86.5,86.57,86.48,86.55,331980.0,86.5,86.57,86.48,86.55,331980.0
2019-09-30 12:40:00,86.57,86.69,86.56,86.67,489820.0,86.57,86.69,86.56,86.67,489820.0
2019-09-30 12:45:00,86.67,86.7,86.63,86.65,271360.0,86.67,86.7,86.63,86.65,271360.0
2019-09-30 12:50:00,86.66,86.71,86.62,86.67,144300.0,86.66,86.71,86.62,86.67,144300.0
2019-09-30 12:55:00,86.66,86.74,86.66,86.73,200200.0,86.66,86.74,86.66,86.73,200200.0
2019-09-30 13:00:00,86.74,86.77,86.69,86.71,341220.0,86.74,86.77,86.69,86.71,341220.0
2019-09-30 13:05:00,86.72,86.76,86.7,86.74,186900.0,86.72,86.76,86.7,86.74,186900.0
2019-09-30 13:10:00,86.74,86.76,86.7,86.73,101700.0,86.74,86.76,86.7,86.73,101700.0
2019-09-30 13:15:00,86.72,86.72,86.67,86.7,111020.0,86.72,86.72,86.67,86.7,111020.0
2019-09-30 13:20:00,86.7,86.76,86.65,86.65,112900.0,86.7,86.76,86.65,86.65,112900.0
2019-09-30 13:25:00,86.64,86.66,86.62,86.65,75600.0,86.64,86.66,86.62,86.65,75600.0
2019-09-30 13:30:00,86.67,86.69,86.65,86.69,96120.0,86.67,86.69,86.65,86.69,96120.0
2019-09-30 13:35:00,86.68,86.72,86.67,86.72,68620.0,86.68,86.72,86.67,86.72,68620.0
2019-09-30 13:40:00,86.72,86.76,86.68,86.68,70000.0,86.72,86.76,86.68,86.68,70000.0
2019-09-30 13:45:00,86.68,86.75,86.66,86.74,98120.0,86.68,86.75,86.66,86.74,98120.0
2019-09-30 13:50:00,86.75,86.76,86.7,86.71,119640.0,86.75,86.76,86.7,86.71,119640.0
2019-09-30 13:55:00,86.68,86.73,86.67,86.71,101240.0,86.68,86.73,86.67,86.71,101240.0
2019-09-30 14:00:00,86.7,86.78,86.7,86.76,144100.0,86.7,86.78,86.7,86.76,144100.0
2019-09-30 14:05:00,86.77,86.83,86.77,86.81,161500.0,86.77,86.83,86.77,86.81,161500.0
2019-09-30 14:10:00,86.81,86.83,86.75,86.8,131220.0,86.81,86.83,86.75,86.8,131220.0
2019-09-30 14:15:00,86.79,86.82,86.78,86.79,72660.0,86.79,86.82,86.78,86.79,72660.0
2019-09-30 14:20:00,86.78,86.84,86.78,86.82,56180.0,86.78,86.84,86.78,86.82,56180.0
2019-09-30 14:25:00,86.83,86.87,86.81,86.84,187620.0,86.83,86.87,86.81,86.84,187620.0
2019-09-30 14:30:00,86.84,86.85,86.73,86.76,205680.0,86.84,86.85,86.73,86.76,205680.0
2019-09-30 14:35:00,86.75,86.78,86.7,86.7,267720.0,86.75,86.78,86.7,86.7,267720.0
2019-09-30 14:40:00,86.7,86.84,86.7,86.82,137840.0,86.7,86.84,86.7,86.82,137840.0
2019-09-30 14:45:00,86.8,86.82,86.77,86.77,77840.0,86.8,86.82,86.77,86.77,77840.0
2019-09-30 14:50:00,86.79,86.79,86.67,86.67,215980.0,86.79,86.79,86.67,86.67,215980.0
2019-09-30 14:55:00,86.66,86.69,86.6,86.62,373480.0,86.66,86.69,86.6,86.62,373480.0
2019-09-30 15:00:00,86.62,86.68,86.6,86.6,182600.0,86.62,86.68,86.6,86.6,182600.0
2019-09-30 15:05:00,86.62,86.7,86.62,86.68,105820.0,86.62,86.7,86.62,86.68,105820.0
2019-09-30 15:10:00,86.68,86.71,86.64,86.71,123960.0,86.68,86.71,86.64,86.71,123960.0
2019-09-30 15:15:00,86.7,86.73,86.68,86.68,82420.0,86.7,86.73,86.68,86.68,82420.0
2019-09-30 15:20:00,86.7,86.7,86.65,86.69,99140.0,86.7,86.7,86.65,86.69,99140.0
2019-09-30 15:25:00,86.69,86.72,86.66,86.67,96860.0,86.69,86.72,86.66,86.67,96860.0
2019-09-30 15:30:00,86.66,86.67,86.55,86.57,450780.0,86.66,86.67,86.55,86.57,450780.0
2019-09-30 15:35:00,86.56,86.65,86.52,86.64,311760.0,86.56,86.65,86.52,86.64,311760.0
2019-09-30 15:40:00,86.64,86.71,86.6,86.7,278760.0,86.64,86.71,86.6,86.7,278760.0
2019-09-30 15:45:00,86.69,86.74,86.6,86.67,491460.0,86.69,86.74,86.6,86.67,491460.0
2019-09-30 15:50:00,86.66,86.74,86.64,86.64,578820.0,86.66,86.74,86.64,86.64,578820.0
2019-09-30 15:55:00,86.67,86.85,86.67,86.81,1322020.0,86.67,86.85,86.67,86.81,1322020.0
2019-10-01 09:30:00,87.3,87.77,87.19,87.72,1854100.0,87.3,87.77,87.19,87.72,1854100.0
2019-10-01 09:35:00,87.71,87.78,87.63,87.67,873400.0,87.71,87.78,87.63,87.67,873400.0
2019-10-01 09:40:00,87.7,87.75,87.57,87.7,631100.0,87.7,87.75,87.57,87.7,631100.0
2019-10-01 09:45:00,87.71,87.78,87.63,87.71,655360.0,87.71,87.78,87.63,87.71,655360.0
2019-10-01 09:50:00,87.71,87.71,87.51,87.7,658400.0,87.71,87.71,87.51,87.7,658400.0
2019-10-01 09:55:00,87.73,87.77,87.69,87.73,414260.0,87.73,87.77,87.69,87.73,414260.0
2019-10-01 10:00:00,87.67,87.7,87.25,87.33,1072020.0,87.67,87.7,87.25,87.33,1072020.0
2019-10-01 10:05:00,87.3,87.34,87.05,87.05,757420.0,87.3,87.34,87.05,87.05,757420.0
2019-10-01 10:10:00,87.07,87.16,86.89,86.9,802800.0,87.07,87.16,86.89,86.9,802800.0
2019-10-01 10:15:00,86.9,87.06,86.89,86.98,461000.0,86.9,87.06,86.89,86.98,461000.0
2019-10-01 10:20:00,86.98,87.09,86.88,87.09,496240.0,86.98,87.09,86.88,87.09,496240.0
2019-10-01 10:25:00,87.08,87.23,87.01,87.23,526780.0,87.08,87.23,87.01,87.23,526780.0
2019-10-01 10:30:00,87.22,87.24,87.1,87.12,373340.0,87.22,87.24,87.1,87.12,373340.0
2019-10-01 10:35:00,87.1,87.1,86.91,86.95,322780.0,87.1,87.1,86.91,86.95,322780.0
2019-10-01 10:40:00,87.0,87.01,86.78,86.83,464000.0,87.0,87.01,86.78,86.83,464000.0
2019-10-01 10:45:00,86.87,86.98,86.83,86.85,336920.0,86.87,86.98,86.83,86.85,336920.0
2019-10-01 10:50:00,86.83,86.95,86.79,86.95,246380.0,86.83,86.95,86.79,86.95,246380.0
2019-10-01 10:55:00,86.94,86.94,86.67,86.74,378340.0,86.94,86.94,86.67,86.74,378340.0
2019-10-01 11:00:00,86.73,86.73,86.59,86.65,409800.0,86.73,86.73,86.59,86.65,409800.0
2019-10-01 11:05:00,86.66,86.87,86.62,86.86,305500.0,86.66,86.87,86.62,86.86,305500.0
2019-10-01 11:10:00,86.87,86.87,86.67,86.7,192120.0,86.87,86.87,86.67,86.7,192120.0
2019-10-01 11:15:00,86.72,86.81,86.67,86.78,171000.0,86.72,86.81,86.67,86.78,171000.0
2019-10-01 11:20:00,86.79,86.94,86.75,86.88,230520.0,86.79,86.94,86.75,86.88,230520.0
2019-10-01 11:25:00,86.86,86.9,86.81,86.88,147540.0,86.86,86.9,86.81,86.88,147540.0
2019-10-01 11:30:00,86.91,86.93,86.83,86.83,144540.0,86.91,86.93,86.83,86.83,144540.0
2019-10-01 11:35:00,86.85,86.91,86.77,86.79,167220.0,86.85,86.91,86.77,86.79,167220.0
2019-10-01 11:40:00,86.82,86.82,86.64,86.76,258480.0,86.82,86.82,86.64,86.76,258480.0
2019-10-01 11:45:00,86.74,86.79,86.52,86.52,346680.0,86.74,86.79,86.52,86.52,346680.0
2019-10-01 11:50:00,86.51,86.62,86.47,86.55,332060.0,86.51,86.62,86.47,86.55,332060.0
2019-10-01 11:55:00,86.57,86.63,86.52,86.6,171780.0,86.57,86.63,86.52,86.6,171780.0
2019-10-01 12:00:00,86.58,86.59,86.42,86.47,232120.0,86.58,86.59,86.42,86.47,232120.0
2019-10-01 12:05:00,86.47,86.55,86.42,86.5,214220.0,86.47,86.55,86.42,86.5,214220.0
2019-10-01 12:10:00,86.51,86.57,86.47,86.52,133080.0,86.51,86.57,86.47,86.52,133080.0
2019-10-01 12:15:00,86.51,86.67,86.51,86.64,212720.0,86.51,86.67,86.51,86.64,212720.0
2019-10-01 12:20:00,86.65,86.73,86.62,86.65,248360.0,86.65,86.73,86.62,86.65,248360.0
2019-10-01 12:25:00,86.66,86.78,86.66,86.73,162100.0,86.66,86.78,86.66,86.73,162100.0
2019-10-01 12:30:00,86.72,86.82,86.7,86.7,159520.0,86.72,86.82,86.7,86.7,159520.0
2019-10-01 12:35:00,86.7,86.85,86.7,86.74,147540.0,86.7,86.85,86.7,86.74,147540.0
2019-10-01 12:40:00,86.73,86.86,86.73,86.86,263180.0,86.73,86.86,86.73,86.86,263180.0
2019-10-01 12:45:00,86.85,86.91,86.79,86.83,167680.0,86.85,86.91,86.79,86.83,167680.0
2019-10-01 12:50:00,86.84,86.88,86.8,86.82,134440.0,86.84,86.88,86.8,86.82,134440.0
2019-10-01 12:55:00,86.81,86.9,86.79,86.79,277220.0,86.81,86.9,86.79,86.79,277220.0
2019-10-01 13:00:00,86.8,86.86,86.79,86.86,122040.0,86.8,86.86,86.79,86.86,122040.0
2019-10-01 13:05:00,86.83,86.83,86.66,86.74,312220.0,86.83,86.83,86.66,86.74,312220.0
2019-10-01 13:10:00,86.74,86.74,86.68,86.69,128180.0,86.74,86.74,86.68,86.69,128180.0
2019-10-01 13:15:00,86.71,86.71,86.63,86.69,289540.0,86.71,86.71,86.63,86.69,289540.0
2019-10-01 13:20:00,86.69,86.75,86.67,86.67,174860.0,86.69,86.75,86.67,86.67,174860.0
2019-10-01 13:25:00,86.67,86.75,86.67,86.69,122060.0,86.67,86.75,86.67,86.69,122060.0
2019-10-01 13:30:00,86.68,86.74,86.6,86.62,164760.0,86.68,86.74,86.6,86.62,164760.0
2019-10-01 13:35:00,86.64,86.7,86.58,86.63,176200.0,86.64,86.7,86.58,86.63,176200.0
2019-10-01 13:40:00,86.63,86.69,86.59,86.69,94180.0,86.63,86.69,86.59,86.69,94180.0
2019-10-01 13:45:00,86.7,86.81,86.65,86.81,217120.0,86.7,86.81,86.65,86.81,217120.0
2019-10-01 13:50:00,86.8,86.81,86.75,86.79,98740.0,86.8,86.81,86.75,86.79,98740.0
2019-10-01 13:55:00,86.78,86.78,86.74,86.76,123320.0,86.78,86.78,86.74,86.76,123320.0
2019-10-01 14:00:00,86.78,86.95,86.74,86.9,339540.0,86.78,86.95,86.74,86.9,339540.0
2019-10-01 14:05:00,86.9,86.93,86.84,86.85,113580.0,86.9,86.93,86.84,86.85,113580.0
2019-10-01 14:10:00,86.86,87.03,86.85,87.01,231540.0,86.86,87.03,86.85,87.01,231540.0
2019-10-01 14:15:00,87.02,87.03,86.95,87.01,165980.0,87.02,87.03,86.95,87.01,165980.0
2019-10-01 14:20:00,87.0,87.11,87.0,87.09,201380.0,87.0,87.11,87.0,87.09,201380.0
2019-10-01 14:25:00,87.08,87.14,87.04,87.04,262440.0,87.08,87.14,87.04,87.04,262440.0
2019-10-01 14:30:00,87.05,87.25,87.05,87.25,369820.0,87.05,87.25,87.05,87.25,369820.0
2019-10-01 14:35:00,87.26,87.26,87.1,87.16,370820.0,87.26,87.26,87.1,87.16,370820.0
2019-10-01 14:40:00,87.16,87.22,87.16,87.19,220260.0,87.16,87.22,87.16,87.19,220260.0
2019-10-01 14:45:00,87.19,87.29,87.19,87.21,355060.0,87.19,87.29,87.19,87.21,355060.0
2019-10-01 14:50:00,87.24,87.28,87.18,87.21,258020.0,87.24,87.28,87.18,87.21,258020.0
2019-10-01 14:55:00,87.21,87.24,87.11,87.16,285120.0,87.21,87.24,87.11,87.16,285120.0
2019-10-01 15:00:00,87.17,87.17,87.02,87.08,294960.0,87.17,87.17,87.02,87.08,294960.0
2019-10-01 15:05:00,87.08,87.14,86.99,87.12,264740.0,87.08,87.14,86.99,87.12,264740.0
2019-10-01 15:10:00,87.1,87.1,86.9,86.97,234160.0,87.1,87.1,86.9,86.97,234160.0
2019-10-01 15:15:00,86.98,87.02,86.9,86.99,222540.0,86.98,87.02,86.9,86.99,222540.0
2019-10-01 15:20:00,87.01,87.08,86.98,87.06,154820.0,87.01,87.08,86.98,87.06,154820.0
2019-10-01 15:25:00,87.09,87.18,87.08,87.09,227980.0,87.09,87.18,87.08,87.09,227980.0
2019-10-01 15:30:00,87.09,87.09,86.95,87.0,563880.0,87.09,87.09,86.95,87.0,563880.0
2019-10-01 15:35:00,86.99,87.01,86.82,86.96,483160.0,86.99,87.01,86.82,86.96,483160.0
2019-10-01 15:40:00,86.96,86.99,86.92,86.98,317380.0,86.96,86.99,86.92,86.98,317380.0
2019-10-01 15:45:00,86.98,87.03,86.83,86.84,335740.0,86.98,87.03,86.83,86.84,335740.0
2019-10-01 15:50:00,86.87,86.9,86.82,86.87,311240.0,86.87,86.9,86.82,86.87,311240.0
2019-10-01 15:55:00,86.83,86.86,86.75,86.81,820840.0,86.83,86.86,86.75,86.81,820840.0
2019-10-02 09:30:00,86.39,86.44,85.85,85.85,1826720.0,86.39,86.44,85.85,85.85,1826720.0
2019-10-02 09:35:00,85.85,86.1,85.83,85.94,745020.0,85.85,86.1,85.83,85.94,745020.0
2019-10-02 09:40:00,85.93,86.13,85.91,86.1,827880.0,85.93,86.13,85.91,86.1,827880.0
2019-10-02 09:45:00,86.08,86.18,85.98,86.08,642920.0,86.08,86.18,85.98,86.08,642920.0
2019-10-02 09:50:00,86.06,86.08,85.91,86.04,518740.0,86.06,86.08,85.91,86.04,518740.0
2019-10-02 09:55:00,86.02,86.15,85.91,86.15,419080.0,86.02,86.15,85.91,86.15,419080.0
2019-10-02 10:00:00,86.13,86.14,85.85,85.98,560040.0,86.13,86.14,85.85,85.98,560040.0
2019-10-02 10:05:00,85.98,86.18,85.98,86.09,617680.0,85.98,86.18,85.98,86.09,617680.0
2019-10-02 10:10:00,86.08,86.18,86.0,86.11,321100.0,86.08,86.18,86.0,86.11,321100.0
2019-10-02 10:15:00,86.08,86.2,86.01,86.08,234960.0,86.08,86.2,86.01,86.08,234960.0
2019-10-02 10:20:00,86.11,86.11,85.87,85.92,478540.0,86.11,86.11,85.87,85.92,478540.0
2019-10-02 10:25:00,85.89,85.98,85.84,85.9,244200.0,85.89,85.98,85.84,85.9,244200.0
2019-10-02 10:30:00,85.9,85.9,85.62,85.65,835520.0,85.9,85.9,85.62,85.65,835520.0
2019-10-02 10:35:00,85.65,85.76,85.57,85.65,516820.0,85.65,85.76,85.57,85.65,516820.0
2019-10-02 10:40:00,85.63,85.75,85.53,85.7,412940.0,85.63,85.75,85.53,85.7,412940.0
2019-10-02 10:45:00,85.65,85.65,85.45,85.5,454480.0,85.65,85.65,85.45,85.5,454480.0
2019-10-02 10:50:00,85.46,85.66,85.37,85.66,616780.0,85.46,85.66,85.37,85.66,616780.0
2019-10-02 10:55:00,85.63,85.7,85.56,85.57,347240.0,85.63,85.7,85.56,85.57,347240.0
2019-10-02 11:00:00,85.55,85.72,85.51,85.67,234560.0,85.55,85.72,85.51,85.67,234560.0
2019-10-02 11:05:00,85.69,85.72,85.62,85.68,116420.0,85.69,85.72,85.62,85.68,116420.0
2019-10-02 11:10:00,85.67,85.67,85.43,85.46,370640.0,85.67,85.67,85.43,85.46,370640.0
2019-10-02 11:15:00,85.47,85.5,85.38,85.47,430220.0,85.47,85.5,85.38,85.47,430220.0
2019-10-02 11:20:00,85.5,85.53,85.38,85.5,430620.0,85.5,85.53,85.38,85.5,430620.0
2019-10-02 11:25:00,85.53,85.54,85.41,85.41,147800.0,85.53,85.54,85.41,85.41,147800.0
2019-10-02 11:30:00,85.45,85.47,85.3,85.36,763300.0,85.45,85.47,85.3,85.36,763300.0
2019-10-02 11:35:00,85.38,85.55,85.28,85.54,390420.0,85.38,85.55,85.28,85.54,390420.0
2019-10-02 11:40:00,85.53,85.55,85.45,85.45,122800.0,85.53,85.55,85.45,85.45,122800.0
2019-10-02 11:45:00,85.48,85.54,85.37,85.44,208560.0,85.48,85.54,85.37,85.44,208560.0
2019-10-02 11:50:00,85.45,85.56,85.4,85.54,245840.0,85.45,85.56,85.4,85.54,245840.0
2019-10-02 11:55:00,85.54,85.62,85.51,85.55,290340.0,85.54,85.62,85.51,85.55,290340.0
2019-10-02 12:00:00,85.52,85.52,85.4,85.47,148300.0,85.52,85.52,85.4,85.47,148300.0
2019-10-02 12:05:00,85.48,85.53,85.45,85.49,136400.0,85.48,85.53,85.45,85.49,136400.0
2019-10-02 12:10:00,85.47,85.49,85.39,85.4,444120.0,85.47,85.49,85.39,85.4,444120.0
2019-10-02 12:15:00,85.41,85.51,85.39,85.5,211340.0,85.41,85.51,85.39,85.5,211340.0
2019-10-02 12:20:00,85.51,85.56,85.48,85.54,135820.0,85.51,85.56,85.48,85.54,135820.0
2019-10-02 12:25:00,85.53,85.55,85.49,85.51,90980.0,85.53,85.55,85.49,85.51,90980.0
2019-10-02 12:30:00,85.52,85.59,85.52,85.54,112260.0,85.52,85.59,85.52,85.54,112260.0
2019-10-02 12:35:00,85.53,85.54,85.43,85.46,179480.0,85.53,85.54,85.43,85.46,179480.0
2019-10-02 12:40:00,85.47,85.52,85.4,85.48,200380.0,85.47,85.52,85.4,85.48,200380.0
2019-10-02 12:45:00,85.45,85.48,85.36,85.4,229160.0,85.45,85.48,85.36,85.4,229160.0
2019-10-02 12:50:00,85.39,85.42,85.34,85.36,196780.0,85.39,85.42,85.34,85.36,196780.0
2019-10-02 12:55:00,85.36,85.41,85.32,85.36,425920.0,85.36,85.41,85.32,85.36,425920.0
2019-10-02 13:00:00,85.34,85.43,85.25,85.42,565820.0,85.34,85.43,85.25,85.42,565820.0
2019-10-02 13:05:00,85.41,85.55,85.4,85.53,333060.0,85.41,85.55,85.4,85.53,333060.0
2019-10-02 13:10:00,85.53,85.73,85.53,85.67,643380.0,85.53,85.73,85.53,85.67,643380.0
2019-10-02 13:15:00,85.64,85.64,85.56,85.58,196280.0,85.64,85.64,85.56,85.58,196280.0
2019-10-02 13:20:00,85.57,85.59,85.5,85.53,199500.0,85.57,85.59,85.5,85.53,199500.0
2019-10-02 13:25:00,85.51,85.59,85.5,85.52,173520.0,85.51,85.59,85.5,85.52,173520.0
2019-10-02 13:30:00,85.51,85.56,85.36,85.38,293740.0,85.51,85.56,85.36,85.38,293740.0
2019-10-02 13:35:00,85.38,85.42,85.32,85.42,193200.0,85.38,85.42,85.32,85.42,193200.0
2019-10-02 13:40:00,85.4,85.43,85.35,85.4,239520.0,85.4,85.43,85.35,85.4,239520.0
2019-10-02 13:45:00,85.38,85.41,85.33,85.38,206000.0,85.38,85.41,85.33,85.38,206000.0
2019-10-02 13:50:00,85.38,85.43,85.35,85.43,90420.0,85.38,85.43,85.35,85.43,90420.0
2019-10-02 13:55:00,85.43,85.48,85.41,85.46,125560.0,85.43,85.48,85.41,85.46,125560.0
2019-10-02 14:00:00,85.46,85.56,85.37,85.51,207300.0,85.46,85.56,85.37,85.51,207300.0
2019-10-02 14:05:00,85.53,85.53,85.42,85.44,124360.0,85.53,85.53,85.42,85.44,124360.0
2019-10-02 14:10:00,85.48,85.51,85.42,85.47,160900.0,85.48,85.51,85.42,85.47,160900.0
2019-10-02 14:15:00,85.48,85.63,85.48,85.57,191680.0,85.48,85.63,85.48,85.57,191680.0
2019-10-02 14:20:00,85.56,85.74,85.56,85.69,442020.0,85.56,85.74,85.56,85.69,442020.0
2019-10-02 14:25:00,85.68,85.69,85.59,85.64,187880.0,85.68,85.69,85.59,85.64,187880.0
2019-10-02 14:30:00,85.65,85.65,85.5,85.61,194900.0,85.65,85.65,85.5,85.61,194900.0
2019-10-02 14:35:00,85.61,85.63,85.51,85.6,135900.0,85.61,85.63,85.51,85.6,135900.0
2019-10-02 14:40:00,85.63,85.69,85.59,85.68,188080.0,85.63,85.69,85.59,85.68,188080.0
2019-10-02 14:45:00,85.7,85.8,85.69,85.77,392020.0,85.7,85.8,85.69,85.77,392020.0
2019-10-02 14:50:00,85.74,85.8,85.63,85.63,209500.0,85.74,85.8,85.63,85.63,209500.0
2019-10-02 14:55:00,85.64,85.73,85.64,85.7,158040.0,85.64,85.73,85.64,85.7,158040.0
2019-10-02 15:00:00,85.72,85.75,85.56,85.56,261620.0,85.72,85.75,85.56,85.56,261620.0
2019-10-02 15:05:00,85.58,85.63,85.54,85.57,135180.0,85.58,85.63,85.54,85.57,135180.0
2019-10-02 15:10:00,85.59,85.78,85.59,85.74,248680.0,85.59,85.78,85.59,85.74,248680.0
2019-10-02 15:15:00,85.75,85.89,85.7,85.84,451500.0,85.75,85.89,85.7,85.84,451500.0
2019-10-02 15:20:00,85.81,85.9,85.74,85.81,388660.0,85.81,85.9,85.74,85.81,388660.0
2019-10-02 15:25:00,85.83,85.86,85.69,85.7,362840.0,85.83,85.86,85.69,85.7,362840.0
2019-10-02 15:30:00,85.7,85.89,85.63,85.85,409900.0,85.7,85.89,85.63,85.85,409900.0
2019-10-02 15:35:00,85.86,85.88,85.78,85.8,412480.0,85.86,85.88,85.78,85.8,412480.0
2019-10-02 15:40:00,85.8,85.87,85.72,85.75,310000.0,85.8,85.87,85.72,85.75,310000.0
2019-10-02 15:45:00,85.76,85.76,85.6,85.64,489600.0,85.76,85.76,85.6,85.64,489600.0
2019-10-02 15:50:00,85.62,85.8,85.57,85.8,510540.0,85.62,85.8,85.57,85.8,510540.0
2019-10-02 15:55:00,85.79,85.79,85.63,85.66,1606320.0,85.79,85.79,85.63,85.66,1606320.0
2019-10-03 09:30:00,85.67,85.9,85.46,85.8,1343660.0,85.67,85.9,85.46,85.8,1343660.0
2019-10-03 09:35:00,85.79,85.83,85.45,85.52,538440.0,85.79,85.83,85.45,85.52,538440.0
2019-10-03 09:40:00,85.5,85.57,85.39,85.47,509120.0,85.5,85.57,85.39,85.47,509120.0
2019-10-03 09:45:00,85.47,85.72,85.45,85.61,571620.0,85.47,85.72,85.45,85.61,571620.0
2019-10-03 09:50:00,85.63,85.64,85.5,85.54,484560.0,85.63,85.64,85.5,85.54,484560.0
2019-10-03 09:55:00,85.55,85.65,85.49,85.55,292040.0,85.55,85.65,85.49,85.55,292040.0
2019-10-03 10:00:00,85.53,85.53,84.71,84.75,1905800.0,85.53,85.53,84.71,84.75,1905800.0
2019-10-03 10:05:00,84.74,84.75,84.25,84.5,1527460.0,84.74,84.75,84.25,84.5,1527460.0
2019-10-03 10:10:00,84.54,84.69,84.38,84.65,1116360.0,84.54,84.69,84.38,84.65,1116360.0
2019-10-03 10:15:00,84.65,84.89,84.58,84.84,823040.0,84.65,84.89,84.58,84.84,823040.0
2019-10-03 10:20:00,84.77,84.99,84.71,84.94,831100.0,84.77,84.99,84.71,84.94,831100.0
2019-10-03 10:25:00,84.92,85.34,84.85,85.09,1018020.0,84.92,85.34,84.85,85.09,1018020.0
2019-10-03 10:30:00,85.11,85.13,84.9,85.04,607060.0,85.11,85.13,84.9,85.04,607060.0
2019-10-03 10:35:00,85.03,85.18,85.0,85.08,345340.0,85.03,85.18,85.0,85.08,345340.0
2019-10-03 10:40:00,85.09,85.09,84.92,84.96,297620.0,85.09,85.09,84.92,84.96,297620.0
2019-10-03 10:45:00,84.95,85.13,84.79,84.8,305500.0,84.95,85.13,84.79,84.8,305500.0
2019-10-03 10:50:00,84.86,84.88,84.68,84.76,339840.0,84.86,84.88,84.68,84.76,339840.0
2019-10-03 10:55:00,84.77,85.1,84.7,85.07,541160.0,84.77,85.1,84.7,85.07,541160.0
2019-10-03 11:00:00,85.05,85.37,84.98,85.23,731200.0,85.05,85.37,84.98,85.23,731200.0
2019-10-03 11:05:00,85.19,85.46,85.19,85.37,797640.0,85.19,85.46,85.19,85.37,797640.0
2019-10-03 11:10:00,85.39,85.42,85.24,85.29,571400.0,85.39,85.42,85.24,85.29,571400.0
2019-10-03 11:15:00,85.32,85.57,85.24,85.51,581200.0,85.32,85.57,85.24,85.51,581200.0
2019-10-03 11:20:00,85.52,85.58,85.41,85.47,374980.0,85.52,85.58,85.41,85.47,374980.0
2019-10-03 11:25:00,85.45,85.55,85.35,85.38,392840.0,85.45,85.55,85.35,85.38,392840.0
2019-10-03 11:30:00,85.35,85.4,85.21,85.22,309720.0,85.35,85.4,85.21,85.22,309720.0
2019-10-03 11:35:00,85.2,85.31,85.11,85.21,308200.0,85.2,85.31,85.11,85.21,308200.0
2019-10-03 11:40:00,85.18,85.43,85.17,85.42,536580.0,85.18,85.43,85.17,85.42,536580.0
2019-10-03 11:45:00,85.41,85.42,85.23,85.24,175180.0,85.41,85.42,85.23,85.24,175180.0
2019-10-03 11:50:00,85.24,85.35,85.24,85.33,135260.0,85.24,85.35,85.24,85.33,135260.0
2019-10-03 11:55:00,85.32,85.37,85.2,85.27,240000.0,85.32,85.37,85.2,85.27,240000.0
2019-10-03 12:00:00,85.26,85.34,85.26,85.3,96620.0,85.26,85.34,85.26,85.3,96620.0
2019-10-03 12:05:00,85.33,85.46,85.33,85.44,262240.0,85.33,85.46,85.33,85.44,262240.0
2019-10-03 12:10:00,85.44,85.51,85.37,85.5,337000.0,85.44,85.51,85.37,85.5,337000.0
2019-10-03 12:15:00,85.49,85.53,85.33,85.36,284460.0,85.49,85.53,85.33,85.36,284460.0
2019-10-03 12:20:00,85.35,85.48,85.34,85.43,128160.0,85.35,85.48,85.34,85.43,128160.0
2019-10-03 12:25:00,85.49,85.66,85.47,85.64,318760.0,85.49,85.66,85.47,85.64,318760.0
2019-10-03 12:30:00,85.6,85.75,85.55,85.71,349180.0,85.6,85.75,85.55,85.71,349180.0
2019-10-03 12:35:00,85.71,85.73,85.66,85.71,190060.0,85.71,85.73,85.66,85.71,190060.0
2019-10-03 12:40:00,85.7,85.74,85.65,85.65,228640.0,85.7,85.74,85.65,85.65,228640.0
2019-10-03 12:45:00,85.66,85.85,85.64,85.79,252400.0,85.66,85.85,85.64,85.79,252400.0
2019-10-03 12:50:00,85.79,85.85,85.73,85.76,225060.0,85.79,85.85,85.73,85.76,225060.0
2019-10-03 12:55:00,85.74,85.85,85.74,85.81,181060.0,85.74,85.85,85.74,85.81,181060.0
2019-10-03 13:00:00,85.82,85.89,85.76,85.79,313540.0,85.82,85.89,85.76,85.79,313540.0
2019-10-03 13:05:00,85.79,85.82,85.72,85.74,150780.0,85.79,85.82,85.72,85.74,150780.0
2019-10-03 13:10:00,85.73,85.78,85.68,85.75,150680.0,85.73,85.78,85.68,85.75,150680.0
2019-10-03 13:15:00,85.75,85.76,85.68,85.74,82660.0,85.75,85.76,85.68,85.74,82660.0
2019-10-03 13:20:00,85.72,85.8,85.68,85.8,150840.0,85.72,85.8,85.68,85.8,150840.0
2019-10-03 13:25:00,85.82,85.84,85.78,85.81,145700.0,85.82,85.84,85.78,85.81,145700.0
2019-10-03 13:30:00,85.81,85.91,85.8,85.9,171120.0,85.81,85.91,85.8,85.9,171120.0
2019-10-03 13:35:00,85.9,85.9,85.81,85.9,151420.0,85.9,85.9,85.81,85.9,151420.0
2019-10-03 13:40:00,85.91,86.05,85.91,86.02,492960.0,85.91,86.05,85.91,86.02,492960.0
2019-10-03 13:45:00,86.03,86.13,86.03,86.11,566300.0,86.03,86.13,86.03,86.11,566300.0
2019-10-03 13:50:00,86.11,86.12,86.02,86.02,279900.0,86.11,86.12,86.02,86.02,279900.0
2019-10-03 13:55:00,86.02,86.04,85.98,86.01,417720.0,86.02,86.04,85.98,86.01,417720.0
2019-10-03 14:00:00,86.01,86.01,85.9,85.95,317180.0,86.01,86.01,85.9,85.95,317180.0
2019-10-03 14:05:00,85.96,85.96,85.86,85.88,337780.0,85.96,85.96,85.86,85.88,337780.0
2019-10-03 14:10:00,85.88,85.94,85.88,85.94,145560.0,85.88,85.94,85.88,85.94,145560.0
2019-10-03 14:15:00,85.94,86.02,85.93,85.94,231000.0,85.94,86.02,85.93,85.94,231000.0
2019-10-03 14:20:00,85.94,86.05,85.94,86.05,182760.0,85.94,86.05,85.94,86.05,182760.0
2019-10-03 14:25:00,86.05,86.07,86.02,86.06,115320.0,86.05,86.07,86.02,86.06,115320.0
2019-10-03 14:30:00,86.06,86.07,85.98,86.02,406400.0,86.06,86.07,85.98,86.02,406400.0
2019-10-03 14:35:00,86.02,86.05,85.97,85.98,203820.0,86.02,86.05,85.97,85.98,203820.0
2019-10-03 14:40:00,85.97,86.03,85.96,85.99,170720.0,85.97,86.03,85.96,85.99,170720.0
2019-10-03 14:45:00,85.98,86.04,85.96,86.03,157640.0,85.98,86.04,85.96,86.03,157640.0
2019-10-03 14:50:00,86.05,86.1,86.02,86.03,250280.0,86.05,86.1,86.02,86.03,250280.0
2019-10-03 14:55:00,86.03,86.11,86.02,86.02,145480.0,86.03,86.11,86.02,86.02,145480.0
2019-10-03 15:00:00,86.04,86.08,85.98,86.0,161100.0,86.04,86.08,85.98,86.0,161100.0
2019-10-03 15:05:00,86.01,86.02,85.92,85.94,270460.0,86.01,86.02,85.92,85.94,270460.0
2019-10-03 15:10:00,85.92,86.02,85.91,85.93,131160.0,85.92,86.02,85.91,85.93,131160.0
2019-10-03 15:15:00,85.94,85.96,85.83,85.92,293320.0,85.94,85.96,85.83,85.92,293320.0
2019-10-03 15:20:00,85.93,85.95,85.89,85.92,177000.0,85.93,85.95,85.89,85.92,177000.0
2019-10-03 15:25:00,85.92,85.95,85.87,85.93,169640.0,85.92,85.95,85.87,85.93,169640.0
2019-10-03 15:30:00,85.93,85.95,85.84,85.92,349220.0,85.93,85.95,85.84,85.92,349220.0
2019-10-03 15:35:00,85.91,85.93,85.89,85.91,214800.0,85.91,85.93,85.89,85.91,214800.0
2019-10-03 15:40:00,85.9,85.99,85.89,85.94,452400.0,85.9,85.99,85.89,85.94,452400.0
2019-10-03 15:45:00,85.94,85.99,85.91,85.95,221460.0,85.94,85.99,85.91,85.95,221460.0
2019-10-03 15:50:00,85.93,86.09,85.89,86.05,558600.0,85.93,86.09,85.89,86.05,558600.0
2019-10-03 15:55:00,86.05,86.25,86.05,86.21,1379400.0,86.05,86.25,86.05,86.21,1379400.0
2019-10-04 09:30:00,86.36,86.42,85.96,86.13,1678820.0,86.36,86.42,85.96,86.13,1678820.0
2019-10-04 09:35:00,86.16,86.58,86.16,86.56,777540.0,86.16,86.58,86.16,86.56,777540.0
2019-10-04 09:40:00,86.55,86.59,86.4,86.42,516820.0,86.55,86.59,86.4,86.42,516820.0
2019-10-04 09:45:00,86.45,86.55,86.33,86.47,406460.0,86.45,86.55,86.33,86.47,406460.0
2019-10-04 09:50:00,86.49,86.55,86.28,86.52,533960.0,86.49,86.55,86.28,86.52,533960.0
2019-10-04 09:55:00,86.5,86.55,86.43,86.5,347240.0,86.5,86.55,86.43,86.5,347240.0
2019-10-04 10:00:00,86.53,86.66,86.5,86.61,589920.0,86.53,86.66,86.5,86.61,589920.0
2019-10-04 10:05:00,86.59,86.64,86.51,86.54,392040.0,86.59,86.64,86.51,86.54,392040.0
2019-10-04 10:10:00,86.51,86.63,86.44,86.6,457100.0,86.51,86.63,86.44,86.6,457100.0
2019-10-04 10:15:00,86.62,86.68,86.5,86.5,267180.0,86.62,86.68,86.5,86.5,267180.0
2019-10-04 10:20:00,86.59,86.62,86.51,86.6,181600.0,86.59,86.62,86.51,86.6,181600.0
2019-10-04 10:25:00,86.59,86.63,86.43,86.43,381280.0,86.59,86.63,86.43,86.43,381280.0
2019-10-04 10:30:00,86.42,86.46,86.33,86.34,298440.0,86.42,86.46,86.33,86.34,298440.0
2019-10-04 10:35:00,86.35,86.41,86.28,86.31,235180.0,86.35,86.41,86.28,86.31,235180.0
2019-10-04 10:40:00,86.3,86.39,86.27,86.32,389240.0,86.3,86.39,86.27,86.32,389240.0
2019-10-04 10:45:00,86.37,86.37,86.17,86.23,651480.0,86.37,86.37,86.17,86.23,651480.0
2019-10-04 10:50:00,86.25,86.32,86.23,86.3,468000.0,86.25,86.32,86.23,86.3,468000.0
2019-10-04 10:55:00,86.32,86.37,86.25,86.28,241880.0,86.32,86.37,86.25,86.28,241880.0
2019-10-04 11:00:00,86.28,86.39,86.18,86.31,210820.0,86.28,86.39,86.18,86.31,210820.0
2019-10-04 11:05:00,86.31,86.42,86.31,86.37,118780.0,86.31,86.42,86.31,86.37,118780.0
2019-10-04 11:10:00,86.38,86.44,86.32,86.42,129940.0,86.38,86.44,86.32,86.42,129940.0
2019-10-04 11:15:00,86.45,86.47,86.41,86.45,250660.0,86.45,86.47,86.41,86.45,250660.0
2019-10-04 11:20:00,86.45,86.46,86.32,86.43,148500.0,86.45,86.46,86.32,86.43,148500.0
2019-10-04 11:25:00,86.41,86.48,86.41,86.45,151540.0,86.41,86.48,86.41,86.45,151540.0
2019-10-04 11:30:00,86.47,86.54,86.46,86.5,158900.0,86.47,86.54,86.46,86.5,158900.0
2019-10-04 11:35:00,86.5,86.54,86.46,86.48,149320.0,86.5,86.54,86.46,86.48,149320.0
2019-10-04 11:40:00,86.52,86.52,86.4,86.46,166920.0,86.52,86.52,86.4,86.46,166920.0
2019-10-04 11:45:00,86.46,86.49,86.44,86.49,202580.0,86.46,86.49,86.44,86.49,202580.0
2019-10-04 11:50:00,86.49,86.55,86.48,86.53,166860.0,86.49,86.55,86.48,86.53,166860.0
2019-10-04 11:55:00,86.52,86.56,86.47,86.47,192080.0,86.52,86.56,86.47,86.47,192080.0
2019-10-04 12:00:00,86.44,86.5,86.44,86.5,84540.0,86.44,86.5,86.44,86.5,84540.0
2019-10-04 12:05:00,86.49,86.53,86.46,86.51,216400.0,86.49,86.53,86.46,86.51,216400.0
2019-10-04 12:10:00,86.49,86.49,86.39,86.41,93680.0,86.49,86.49,86.39,86.41,93680.0
2019-10-04 12:15:00,86.4,86.48,86.4,86.46,72800.0,86.4,86.48,86.4,86.46,72800.0
2019-10-04 12:20:00,86.45,86.55,86.45,86.52,141940.0,86.45,86.55,86.45,86.52,141940.0
2019-10-04 12:25:00,86.52,86.53,86.44,86.45,121660.0,86.52,86.53,86.44,86.45,121660.0
2019-10-04 12:30:00,86.48,86.48,86.44,86.45,83600.0,86.48,86.48,86.44,86.45,83600.0
2019-10-04 12:35:00,86.46,86.52,86.46,86.47,95240.0,86.46,86.52,86.46,86.47,95240.0
2019-10-04 12:40:00,86.47,86.53,86.45,86.49,91440.0,86.47,86.53,86.45,86.49,91440.0
2019-10-04 12:45:00,86.5,86.59,86.5,86.58,277500.0,86.5,86.59,86.5,86.58,277500.0
2019-10-04 12:50:00,86.57,86.62,86.55,86.58,178560.0,86.57,86.62,86.55,86.58,178560.0
2019-10-04 12:55:00,86.57,86.57,86.5,86.52,60220.0,86.57,86.57,86.5,86.52,60220.0
2019-10-04 13:00:00,86.49,86.55,86.46,86.55,102600.0,86.49,86.55,86.46,86.55,102600.0
2019-10-04 13:05:00,86.54,86.55,86.52,86.52,47360.0,86.54,86.55,86.52,86.52,47360.0
2019-10-04 13:10:00,86.51,86.57,86.51,86.56,96320.0,86.51,86.57,86.51,86.56,96320.0
2019-10-04 13:15:00,86.57,86.6,86.55,86.6,92960.0,86.57,86.6,86.55,86.6,92960.0
2019-10-04 13:20:00,86.6,86.61,86.58,86.6,138420.0,86.6,86.61,86.58,86.6,138420.0
2019-10-04 13:25:00,86.58,86.68,86.58,86.67,290320.0,86.58,86.68,86.58,86.67,290320.0
2019-10-04 13:30:00,86.66,86.75,86.66,86.72,522000.0,86.66,86.75,86.66,86.72,522000.0
2019-10-04 13:35:00,86.72,86.75,86.71,86.71,95740.0,86.72,86.75,86.71,86.71,95740.0
2019-10-04 13:40:00,86.72,86.85,86.72,86.81,341320.0,86.72,86.85,86.72,86.81,341320.0
2019-10-04 13:45:00,86.8,86.83,86.75,86.75,204580.0,86.8,86.83,86.75,86.75,204580.0
2019-10-04 13:50:00,86.75,86.75,86.65,86.7,207320.0,86.75,86.75,86.65,86.7,207320.0
2019-10-04 13:55:00,86.71,86.74,86.61,86.61,121380.0,86.71,86.74,86.61,86.61,121380.0
2019-10-04 14:00:00,86.66,86.7,86.64,86.69,135440.0,86.66,86.7,86.64,86.69,135440.0
2019-10-04 14:05:00,86.7,86.79,86.69,86.78,211960.0,86.7,86.79,86.69,86.78,211960.0
2019-10-04 14:10:00,86.8,86.82,86.72,86.74,174860.0,86.8,86.82,86.72,86.74,174860.0
2019-10-04 14:15:00,86.75,86.82,86.7,86.8,271160.0,86.75,86.82,86.7,86.8,271160.0
2019-10-04 14:20:00,86.78,86.8,86.75,86.77,135100.0,86.78,86.8,86.75,86.77,135100.0
2019-10-04 14:25:00,86.78,86.8,86.76,86.8,165960.0,86.78,86.8,86.76,86.8,165960.0
2019-10-04 14:30:00,86.8,86.85,86.8,86.8,257500.0,86.8,86.85,86.8,86.8,257500.0
2019-10-04 14:35:00,86.8,86.85,86.8,86.84,137720.0,86.8,86.85,86.8,86.84,137720.0
2019-10-04 14:40:00,86.83,86.86,86.82,86.84,142540.0,86.83,86.86,86.82,86.84,142540.0
2019-10-04 14:45:00,86.84,86.85,86.8,86.81,153220.0,86.84,86.85,86.8,86.81,153220.0
2019-10-04 14:50:00,86.8,86.81,86.73,86.74,160800.0,86.8,86.81,86.73,86.74,160800.0
2019-10-04 14:55:00,86.71,86.77,86.71,86.76,172480.0,86.71,86.77,86.71,86.76,172480.0
2019-10-04 15:00:00,86.76,86.78,86.74,86.76,173540.0,86.76,86.78,86.74,86.76,173540.0
2019-10-04 15:05:00,86.75,86.79,86.74,86.78,201720.0,86.75,86.79,86.74,86.78,201720.0
2019-10-04 15:10:00,86.79,86.8,86.68,86.68,331380.0,86.79,86.8,86.68,86.68,331380.0
2019-10-04 15:15:00,86.68,86.81,86.67,86.8,282140.0,86.68,86.81,86.67,86.8,282140.0
2019-10-04 15:20:00,86.79,86.8,86.76,86.77,239640.0,86.79,86.8,86.76,86.77,239640.0
2019-10-04 15:25:00,86.77,86.82,86.74,86.81,176220.0,86.77,86.82,86.74,86.81,176220.0
2019-10-04 15:30:00,86.82,86.87,86.79,86.84,309980.0,86.82,86.87,86.79,86.84,309980.0
2019-10-04 15:35:00,86.85,86.92,86.84,86.86,404300.0,86.85,86.92,86.84,86.86,404300.0
2019-10-04 15:40:00,86.87,86.92,86.86,86.87,355460.0,86.87,86.92,86.86,86.87,355460.0
2019-10-04 15:45:00,86.87,86.96,86.87,86.94,524820.0,86.87,86.96,86.87,86.94,524820.0
2019-10-04 15:50:00,86.96,86.97,86.87,86.92,555560.0,86.96,86.97,86.87,86.92,555560.0
2019-10-04 15:55:00,86.93,87.03,86.93,86.97,1462900.0,86.93,87.03,86.93,86.97,1462900.0
2019-10-07 09:30:00,86.59,86.82,86.54,86.7,1171160.0,86.59,86.82,86.54,86.7,1171160.0
2019-10-07 09:35:00,86.65,86.66,86.43,86.6,552460.0,86.65,86.66,86.43,86.6,552460.0
2019-10-07 09:40:00,86.6,86.62,86.44,86.46,352200.0,86.6,86.62,86.44,86.46,352200.0
2019-10-07 09:45:00,86.46,86.46,86.19,86.37,546940.0,86.46,86.46,86.19,86.37,546940.0
2019-10-07 09:50:00,86.35,86.49,86.35,86.44,261380.0,86.35,86.49,86.35,86.44,261380.0
2019-10-07 09:55:00,86.43,86.54,86.43,86.44,299500.0,86.43,86.54,86.43,86.44,299500.0
2019-10-07 10:00:00,86.45,86.48,86.32,86.46,235600.0,86.45,86.48,86.32,86.46,235600.0
2019-10-07 10:05:00,86.5,86.69,86.49,86.66,604680.0,86.5,86.69,86.49,86.66,604680.0
2019-10-07 10:10:00,86.66,86.74,86.62,86.67,357280.0,86.66,86.74,86.62,86.67,357280.0
2019-10-07 10:15:00,86.66,86.82,86.66,86.74,320200.0,86.66,86.82,86.66,86.74,320200.0
2019-10-07 10:20:00,86.76,86.89,86.73,86.77,459360.0,86.76,86.89,86.73,86.77,459360.0
2019-10-07 10:25:00,86.76,86.98,86.75,86.92,483860.0,86.76,86.98,86.75,86.92,483860.0
2019-10-07 10:30:00,86.91,86.98,86.88,86.93,228000.0,86.91,86.98,86.88,86.93,228000.0
2019-10-07 10:35:00,86.93,86.94,86.8,86.81,182840.0,86.93,86.94,86.8,86.81,182840.0
2019-10-07 10:40:00,86.81,87.03,86.81,86.97,256900.0,86.81,87.03,86.81,86.97,256900.0
2019-10-07 10:45:00,86.98,86.98,86.89,86.93,79520.0,86.98,86.98,86.89,86.93,79520.0
2019-10-07 10:50:00,86.95,87.03,86.93,86.99,259160.0,86.95,87.03,86.93,86.99,259160.0
2019-10-07 10:55:00,87.01,87.24,87.01,87.2,583020.0,87.01,87.24,87.01,87.2,583020.0
2019-10-07 11:00:00,87.22,87.35,87.19,87.31,343000.0,87.22,87.35,87.19,87.31,343000.0
2019-10-07 11:05:00,87.29,87.39,87.22,87.35,324360.0,87.29,87.39,87.22,87.35,324360.0
2019-10-07 11:10:00,87.35,87.36,87.11,87.15,246400.0,87.35,87.36,87.11,87.15,246400.0
2019-10-07 11:15:00,87.15,87.21,87.08,87.15,186000.0,87.15,87.21,87.08,87.15,186000.0
2019-10-07 11:20:00,87.15,87.16,87.03,87.1,176280.0,87.15,87.16,87.03,87.1,176280.0
2019-10-07 11:25:00,87.12,87.2,87.09,87.09,130000.0,87.12,87.2,87.09,87.09,130000.0
2019-10-07 11:30:00,87.08,87.2,87.05,87.19,161060.0,87.08,87.2,87.05,87.19,161060.0
2019-10-07 11:35:00,87.2,87.2,87.08,87.16,196540.0,87.2,87.2,87.08,87.16,196540.0
2019-10-07 11:40:00,87.15,87.2,87.1,87.15,121140.0,87.15,87.2,87.1,87.15,121140.0
2019-10-07 11:45:00,87.17,87.17,87.08,87.15,74360.0,87.17,87.17,87.08,87.15,74360.0
2019-10-07 11:50:00,87.14,87.17,87.11,87.15,57000.0,87.14,87.17,87.11,87.15,57000.0
2019-10-07 11:55:00,87.15,87.16,87.11,87.15,71820.0,87.15,87.16,87.11,87.15,71820.0
2019-10-07 12:00:00,87.16,87.16,86.97,87.0,204980.0,87.16,87.16,86.97,87.0,204980.0
2019-10-07 12:05:00,87.01,87.05,86.95,86.98,125220.0,87.01,87.05,86.95,86.98,125220.0
2019-10-07 12:10:00,86.99,87.01,86.93,87.0,111160.0,86.99,87.01,86.93,87.0,111160.0
2019-10-07 12:15:00,86.98,87.01,86.91,86.91,65040.0,86.98,87.01,86.91,86.91,65040.0
2019-10-07 12:20:00,86.92,86.96,86.89,86.9,124460.0,86.92,86.96,86.89,86.9,124460.0
2019-10-07 12:25:00,86.88,86.88,86.77,86.87,183260.0,86.88,86.88,86.77,86.87,183260.0
2019-10-07 12:30:00,86.86,86.86,86.79,86.79,97840.0,86.86,86.86,86.79,86.79,97840.0
2019-10-07 12:35:00,86.79,86.87,86.79,86.87,185360.0,86.79,86.87,86.79,86.87,185360.0
2019-10-07 12:40:00,86.87,86.91,86.86,86.91,171360.0,86.87,86.91,86.86,86.91,171360.0
2019-10-07 12:45:00,86.91,86.99,86.91,86.95,125300.0,86.91,86.99,86.91,86.95,125300.0
2019-10-07 12:50:00,86.95,86.97,86.85,86.87,93160.0,86.95,86.97,86.85,86.87,93160.0
2019-10-07 12:55:00,86.86,86.89,86.84,86.85,83800.0,86.86,86.89,86.84,86.85,83800.0
2019-10-07 13:00:00,86.85,86.97,86.83,86.95,145420.0,86.85,86.97,86.83,86.95,145420.0
2019-10-07 13:05:00,86.97,86.97,86.78,86.78,202280.0,86.97,86.97,86.78,86.78,202280.0
2019-10-07 13:10:00,86.78,86.78,86.7,86.75,171580.0,86.78,86.78,86.7,86.75,171580.0
2019-10-07 13:15:00,86.74,86.77,86.71,86.74,133320.0,86.74,86.77,86.71,86.74,133320.0
2019-10-07 13:20:00,86.74,86.82,86.74,86.82,167220.0,86.74,86.82,86.74,86.82,167220.0
2019-10-07 13:25:00,86.8,86.8,86.74,86.76,73000.0,86.8,86.8,86.74,86.76,73000.0
2019-10-07 13:30:00,86.77,87.13,86.76,87.01,504760.0,86.77,87.13,86.76,87.01,504760.0
2019-10-07 13:35:00,87.02,87.25,86.99,87.17,387000.0,87.02,87.25,86.99,87.17,387000.0
2019-10-07 13:40:00,87.19,87.19,87.05,87.09,268120.0,87.19,87.19,87.05,87.09,268120.0
2019-10-07 13:45:00,87.07,87.13,87.02,87.1,104920.0,87.07,87.13,87.02,87.1,104920.0
2019-10-07 13:50:00,87.09,87.1,87.03,87.07,94260.0,87.09,87.1,87.03,87.07,94260.0
2019-10-07 13:55:00,87.08,87.08,87.0,87.04,134380.0,87.08,87.08,87.0,87.04,134380.0
2019-10-07 14:00:00,87.04,87.05,86.96,86.96,200260.0,87.04,87.05,86.96,86.96,200260.0
2019-10-07 14:05:00,86.96,86.96,86.81,86.9,244780.0,86.96,86.96,86.81,86.9,244780.0
2019-10-07 14:10:00,86.89,86.89,86.77,86.82,155520.0,86.89,86.89,86.77,86.82,155520.0
2019-10-07 14:15:00,86.85,86.85,86.76,86.83,171860.0,86.85,86.85,86.76,86.83,171860.0
2019-10-07 14:20:00,86.81,86.89,86.8,86.89,300620.0,86.81,86.89,86.8,86.89,300620.0
2019-10-07 14:25:00,86.88,86.93,86.86,86.92,150680.0,86.88,86.93,86.86,86.92,150680.0
2019-10-07 14:30:00,86.9,86.91,86.81,86.84,130700.0,86.9,86.91,86.81,86.84,130700.0
2019-10-07 14:35:00,86.85,86.89,86.8,86.88,151160.0,86.85,86.89,86.8,86.88,151160.0
2019-10-07 14:40:00,86.88,86.9,86.8,86.88,166820.0,86.88,86.9,86.8,86.88,166820.0
2019-10-07 14:45:00,86.87,86.88,86.77,86.79,97320.0,86.87,86.88,86.77,86.79,97320.0
2019-10-07 14:50:00,86.78,86.78,86.65,86.68,318660.0,86.78,86.78,86.65,86.68,318660.0
2019-10-07 14:55:00,86.67,86.79,86.67,86.76,215860.0,86.67,86.79,86.67,86.76,215860.0
2019-10-07 15:00:00,86.74,86.79,86.7,86.74,176160.0,86.74,86.79,86.7,86.74,176160.0
2019-10-07 15:05:00,86.74,86.84,86.72,86.82,85160.0,86.74,86.84,86.72,86.82,85160.0
2019-10-07 15:10:00,86.8,86.83,86.7,86.8,96260.0,86.8,86.83,86.7,86.8,96260.0
2019-10-07 15:15:00,86.8,86.81,86.76,86.79,113300.0,86.8,86.81,86.76,86.79,113300.0
2019-10-07 15:20:00,86.8,86.81,86.71,86.74,188280.0,86.8,86.81,86.71,86.74,188280.0
2019-10-07 15:25:00,86.76,86.84,86.76,86.79,189540.0,86.76,86.84,86.76,86.79,189540.0
2019-10-07 15:30:00,86.78,86.78,86.57,86.6,406060.0,86.78,86.78,86.57,86.6,406060.0
2019-10-07 15:35:00,86.61,86.65,86.58,86.63,189380.0,86.61,86.65,86.58,86.63,189380.0
2019-10-07 15:40:00,86.64,86.65,86.58,86.63,313860.0,86.64,86.65,86.58,86.63,313860.0
2019-10-07 15:45:00,86.62,86.71,86.61,86.62,227580.0,86.62,86.71,86.61,86.62,227580.0
2019-10-07 15:50:00,86.57,86.65,86.56,86.61,612300.0,86.57,86.65,86.56,86.61,612300.0
2019-10-07 15:55:00,86.62,86.82,86.59,86.63,1228020.0,86.62,86.82,86.59,86.63,1228020.0
2019-10-08 09:30:00,86.12,86.12,85.86,86.05,1248020.0,86.12,86.12,85.86,86.05,1248020.0
2019-10-08 09:35:00,86.04,86.16,85.88,85.97,408220.0,86.04,86.16,85.88,85.97,408220.0
2019-10-08 09:40:00,85.96,86.13,85.88,86.13,544160.0,85.96,86.13,85.88,86.13,544160.0
2019-10-08 09:45:00,86.07,86.26,86.07,86.18,468560.0,86.07,86.26,86.07,86.18,468560.0
2019-10-08 09:50:00,86.15,86.17,85.97,86.07,437000.0,86.15,86.17,85.97,86.07,437000.0
2019-10-08 09:55:00,86.07,86.1,85.97,86.03,443400.0,86.07,86.1,85.97,86.03,443400.0
2019-10-08 10:00:00,85.99,86.06,85.78,85.86,653620.0,85.99,86.06,85.78,85.86,653620.0
2019-10-08 10:05:00,85.86,85.94,85.72,85.91,537120.0,85.86,85.94,85.72,85.91,537120.0
2019-10-08 10:10:00,85.89,85.97,85.82,85.97,373180.0,85.89,85.97,85.82,85.97,373180.0
2019-10-08 10:15:00,85.96,86.02,85.88,85.98,295480.0,85.96,86.02,85.88,85.98,295480.0
2019-10-08 10:20:00,85.96,86.0,85.89,85.91,235420.0,85.96,86.0,85.89,85.91,235420.0
2019-10-08 10:25:00,85.9,85.94,85.83,85.86,191400.0,85.9,85.94,85.83,85.86,191400.0
2019-10-08 10:30:00,85.83,86.04,85.78,85.8,374140.0,85.83,86.04,85.78,85.8,374140.0
2019-10-08 10:35:00,85.78,85.94,85.75,85.93,348400.0,85.78,85.94,85.75,85.93,348400.0
2019-10-08 10:40:00,85.95,85.99,85.87,85.89,247020.0,85.95,85.99,85.87,85.89,247020.0
2019-10-08 10:45:00,85.9,85.95,85.81,85.86,162840.0,85.9,85.95,85.81,85.86,162840.0
2019-10-08 10:50:00,85.87,85.94,85.84,85.89,328160.0,85.87,85.94,85.84,85.89,328160.0
2019-10-08 10:55:00,85.91,86.11,85.91,86.04,325200.0,85.91,86.11,85.91,86.04,325200.0
2019-10-08 11:00:00,86.06,86.11,85.92,85.98,253000.0,86.06,86.11,85.92,85.98,253000.0
2019-10-08 11:05:00,86.01,86.04,85.92,85.93,102100.0,86.01,86.04,85.92,85.93,102100.0
2019-10-08 11:10:00,85.94,86.04,85.91,85.98,168300.0,85.94,86.04,85.91,85.98,168300.0
2019-10-08 11:15:00,86.01,86.15,85.98,86.05,304500.0,86.01,86.15,85.98,86.05,304500.0
2019-10-08 11:20:00,86.07,86.07,85.88,85.97,232040.0,86.07,86.07,85.88,85.97,232040.0
2019-10-08 11:25:00,85.94,85.94,85.83,85.86,137200.0,85.94,85.94,85.83,85.86,137200.0
2019-10-08 11:30:00,85.85,85.91,85.73,85.75,309060.0,85.85,85.91,85.73,85.75,309060.0
2019-10-08 11:35:00,85.73,85.85,85.73,85.74,262260.0,85.73,85.85,85.73,85.74,262260.0
2019-10-08 11:40:00,85.76,85.85,85.74,85.8,328720.0,85.76,85.85,85.74,85.8,328720.0
2019-10-08 11:45:00,85.83,85.86,85.71,85.75,209340.0,85.83,85.86,85.71,85.75,209340.0
2019-10-08 11:50:00,85.74,85.81,85.68,85.8,250280.0,85.74,85.81,85.68,85.8,250280.0
2019-10-08 11:55:00,85.76,85.85,85.72,85.78,176300.0,85.76,85.85,85.72,85.78,176300.0
2019-10-08 12:00:00,85.77,85.8,85.75,85.79,142260.0,85.77,85.8,85.75,85.79,142260.0
2019-10-08 12:05:00,85.75,85.84,85.71,85.81,107860.0,85.75,85.84,85.71,85.81,107860.0
2019-10-08 12:10:00,85.81,85.86,85.76,85.84,124380.0,85.81,85.86,85.76,85.84,124380.0
2019-10-08 12:15:00,85.86,85.86,85.79,85.79,116080.0,85.86,85.86,85.79,85.79,116080.0
2019-10-08 12:20:00,85.81,85.99,85.81,85.97,272260.0,85.81,85.99,85.81,85.97,272260.0
2019-10-08 12:25:00,85.96,86.0,85.92,85.95,229120.0,85.96,86.0,85.92,85.95,229120.0
2019-10-08 12:30:00,85.93,85.97,85.9,85.93,109800.0,85.93,85.97,85.9,85.93,109800.0
2019-10-08 12:35:00,85.95,85.95,85.85,85.85,102960.0,85.95,85.95,85.85,85.85,102960.0
2019-10-08 12:40:00,85.85,86.05,85.85,86.02,177000.0,85.85,86.05,85.85,86.02,177000.0
2019-10-08 12:45:00,86.0,86.24,86.0,86.12,449200.0,86.0,86.24,86.0,86.12,449200.0
2019-10-08 12:50:00,86.13,86.18,86.07,86.1,158620.0,86.13,86.18,86.07,86.1,158620.0
2019-10-08 12:55:00,86.11,86.11,85.95,85.95,197760.0,86.11,86.11,85.95,85.95,197760.0
2019-10-08 13:00:00,85.94,86.0,85.86,85.89,152560.0,85.94,86.0,85.86,85.89,152560.0
2019-10-08 13:05:00,85.89,85.95,85.85,85.9,261200.0,85.89,85.95,85.85,85.9,261200.0
2019-10-08 13:10:00,85.89,85.92,85.86,85.91,61620.0,85.89,85.92,85.86,85.91,61620.0
2019-10-08 13:15:00,85.93,85.93,85.86,85.92,62080.0,85.93,85.93,85.86,85.92,62080.0
2019-10-08 13:20:00,85.94,85.97,85.89,85.94,100080.0,85.94,85.97,85.89,85.94,100080.0
2019-10-08 13:25:00,85.96,86.02,85.95,86.0,154380.0,85.96,86.02,85.95,86.0,154380.0
2019-10-08 13:30:00,85.98,86.07,85.98,86.0,200620.0,85.98,86.07,85.98,86.0,200620.0
2019-10-08 13:35:00,86.02,86.02,85.9,85.99,146220.0,86.02,86.02,85.9,85.99,146220.0
2019-10-08 13:40:00,86.0,86.06,86.0,86.06,68200.0,86.0,86.06,86.0,86.06,68200.0
2019-10-08 13:45:00,86.06,86.08,86.01,86.07,85440.0,86.06,86.08,86.01,86.07,85440.0
2019-10-08 13:50:00,86.08,86.08,85.96,85.99,64680.0,86.08,86.08,85.96,85.99,64680.0
2019-10-08 13:55:00,86.0,86.0,85.95,85.95,106020.0,86.0,86.0,85.95,85.95,106020.0
2019-10-08 14:00:00,85.96,85.97,85.83,85.87,121080.0,85.96,85.97,85.83,85.87,121080.0
2019-10-08 14:05:00,85.9,85.98,85.9,85.92,73760.0,85.9,85.98,85.9,85.92,73760.0
2019-10-08 14:10:00,85.91,85.93,85.85,85.92,164500.0,85.91,85.93,85.85,85.92,164500.0
2019-10-08 14:15:00,85.95,85.95,85.87,85.91,108280.0,85.95,85.95,85.87,85.91,108280.0
2019-10-08 14:20:00,85.9,85.95,85.85,85.91,70620.0,85.9,85.95,85.85,85.91,70620.0
2019-10-08 14:25:00,85.91,85.91,85.87,85.91,134700.0,85.91,85.91,85.87,85.91,134700.0
2019-10-08 14:30:00,85.93,86.11,85.91,86.0,261600.0,85.93,86.11,85.91,86.0,261600.0
2019-10-08 14:35:00,86.03,86.19,86.02,86.1,204220.0,86.03,86.19,86.02,86.1,204220.0
2019-10-08 14:40:00,86.09,86.13,86.06,86.1,108740.0,86.09,86.13,86.06,86.1,108740.0
2019-10-08 14:45:00,86.13,86.34,86.13,86.34,382720.0,86.13,86.34,86.13,86.34,382720.0
2019-10-08 14:50:00,86.34,86.35,86.16,86.16,244460.0,86.34,86.35,86.16,86.16,244460.0
2019-10-08 14:55:00,86.17,86.24,85.73,85.92,590340.0,86.17,86.24,85.73,85.92,590340.0
2019-10-08 15:00:00,85.96,86.11,85.79,85.79,279460.0,85.96,86.11,85.79,85.79,279460.0
2019-10-08 15:05:00,85.83,85.93,85.73,85.82,353560.0,85.83,85.93,85.73,85.82,353560.0
2019-10-08 15:10:00,85.81,85.84,85.71,85.82,262480.0,85.81,85.84,85.71,85.82,262480.0
2019-10-08 15:15:00,85.83,85.89,85.76,85.86,197360.0,85.83,85.89,85.76,85.86,197360.0
2019-10-08 15:20:00,85.86,85.97,85.81,85.88,339880.0,85.86,85.97,85.81,85.88,339880.0
2019-10-08 15:25:00,85.86,85.91,85.85,85.86,110360.0,85.86,85.91,85.85,85.86,110360.0
2019-10-08 15:30:00,85.86,85.92,85.77,85.78,124240.0,85.86,85.92,85.77,85.78,124240.0
2019-10-08 15:35:00,85.77,85.81,85.6,85.63,548740.0,85.77,85.81,85.6,85.63,548740.0
2019-10-08 15:40:00,85.63,85.69,85.52,85.54,500280.0,85.63,85.69,85.52,85.54,500280.0
2019-10-08 15:45:00,85.57,85.6,85.44,85.51,555280.0,85.57,85.6,85.44,85.51,555280.0
2019-10-08 15:50:00,85.48,85.56,85.41,85.47,820620.0,85.48,85.56,85.41,85.47,820620.0
2019-10-08 15:55:00,85.45,85.45,85.25,85.26,1783640.0,85.45,85.45,85.25,85.26,1783640.0
2019-10-09 09:30:00,85.98,86.1,85.72,85.83,1292740.0,85.98,86.1,85.72,85.83,1292740.0
2019-10-09 09:35:00,85.8,86.03,85.78,85.98,483460.0,85.8,86.03,85.78,85.98,483460.0
2019-10-09 09:40:00,86.0,86.12,85.96,85.99,795740.0,86.0,86.12,85.96,85.99,795740.0
2019-10-09 09:45:00,86.02,86.15,86.01,86.07,592560.0,86.02,86.15,86.01,86.07,592560.0
2019-10-09 09:50:00,86.08,86.08,85.8,85.89,673960.0,86.08,86.08,85.8,85.89,673960.0
2019-10-09 09:55:00,85.89,85.99,85.86,85.97,191480.0,85.89,85.99,85.86,85.97,191480.0
2019-10-09 10:00:00,85.98,86.12,85.92,85.98,413940.0,85.98,86.12,85.92,85.98,413940.0
2019-10-09 10:05:00,86.0,86.02,85.92,86.0,263280.0,86.0,86.02,85.92,86.0,263280.0
2019-10-09 10:10:00,85.98,86.11,85.93,85.97,396640.0,85.98,86.11,85.93,85.97,396640.0
2019-10-09 10:15:00,85.95,86.04,85.95,86.01,101980.0,85.95,86.04,85.95,86.01,101980.0
2019-10-09 10:20:00,86.03,86.09,86.0,86.04,257240.0,86.03,86.09,86.0,86.04,257240.0
2019-10-09 10:25:00,86.01,86.07,85.97,86.07,200920.0,86.01,86.07,85.97,86.07,200920.0
2019-10-09 10:30:00,86.05,86.13,85.95,86.04,287480.0,86.05,86.13,85.95,86.04,287480.0
2019-10-09 10:35:00,86.0,86.04,85.91,85.95,159860.0,86.0,86.04,85.91,85.95,159860.0
2019-10-09 10:40:00,85.99,86.04,85.95,86.03,93920.0,85.99,86.04,85.95,86.03,93920.0
2019-10-09 10:45:00,86.03,86.11,86.03,86.05,459680.0,86.03,86.11,86.03,86.05,459680.0
2019-10-09 10:50:00,86.07,86.1,86.03,86.09,163820.0,86.07,86.1,86.03,86.09,163820.0
2019-10-09 10:55:00,86.07,86.2,86.02,86.18,314900.0,86.07,86.2,86.02,86.18,314900.0
2019-10-09 11:00:00,86.19,86.25,85.95,86.08,582000.0,86.19,86.25,85.95,86.08,582000.0
2019-10-09 11:05:00,86.08,86.11,86.01,86.04,147220.0,86.08,86.11,86.01,86.04,147220.0
2019-10-09 11:10:00,86.06,86.09,86.0,86.05,214280.0,86.06,86.09,86.0,86.05,214280.0
2019-10-09 11:15:00,86.03,86.16,86.03,86.08,195800.0,86.03,86.16,86.03,86.08,195800.0
2019-10-09 11:20:00,86.08,86.12,86.05,86.09,228880.0,86.08,86.12,86.05,86.09,228880.0
2019-10-09 11:25:00,86.09,86.17,86.06,86.12,116260.0,86.09,86.17,86.06,86.12,116260.0
2019-10-09 11:30:00,86.17,86.22,86.12,86.17,211080.0,86.17,86.22,86.12,86.17,211080.0
2019-10-09 11:35:00,86.17,86.23,86.14,86.19,183580.0,86.17,86.23,86.14,86.19,183580.0
2019-10-09 11:40:00,86.15,86.28,86.15,86.23,275220.0,86.15,86.28,86.15,86.23,275220.0
2019-10-09 11:45:00,86.25,86.43,86.25,86.38,484560.0,86.25,86.43,86.25,86.38,484560.0
2019-10-09 11:50:00,86.37,86.44,86.34,86.35,242840.0,86.37,86.44,86.34,86.35,242840.0
2019-10-09 11:55:00,86.37,86.37,86.26,86.31,149580.0,86.37,86.37,86.26,86.31,149580.0
2019-10-09 12:00:00,86.32,86.36,86.29,86.33,133300.0,86.32,86.36,86.29,86.33,133300.0
2019-10-09 12:05:00,86.34,86.39,86.32,86.33,191520.0,86.34,86.39,86.32,86.33,191520.0
2019-10-09 12:10:00,86.34,86.37,86.32,86.37,61160.0,86.34,86.37,86.32,86.37,61160.0
2019-10-09 12:15:00,86.35,86.36,86.29,86.3,69220.0,86.35,86.36,86.29,86.3,69220.0
2019-10-09 12:20:00,86.35,86.4,86.33,86.33,123500.0,86.35,86.4,86.33,86.33,123500.0
2019-10-09 12:25:00,86.31,86.32,86.26,86.29,118980.0,86.31,86.32,86.26,86.29,118980.0
2019-10-09 12:30:00,86.3,86.38,86.29,86.38,107460.0,86.3,86.38,86.29,86.38,107460.0
2019-10-09 12:35:00,86.38,86.4,86.33,86.37,97780.0,86.38,86.4,86.33,86.37,97780.0
2019-10-09 12:40:00,86.36,86.4,86.35,86.4,100400.0,86.36,86.4,86.35,86.4,100400.0
2019-10-09 12:45:00,86.39,86.4,86.35,86.36,76180.0,86.39,86.4,86.35,86.36,76180.0
2019-10-09 12:50:00,86.36,86.36,86.28,86.31,113580.0,86.36,86.36,86.28,86.31,113580.0
2019-10-09 12:55:00,86.31,86.37,86.3,86.35,46000.0,86.31,86.37,86.3,86.35,46000.0
2019-10-09 13:00:00,86.37,86.5,86.32,86.32,214160.0,86.37,86.5,86.32,86.32,214160.0
2019-10-09 13:05:00,86.29,86.34,86.27,86.27,143040.0,86.29,86.34,86.27,86.27,143040.0
2019-10-09 13:10:00,86.26,86.29,86.17,86.25,211820.0,86.26,86.29,86.17,86.25,211820.0
2019-10-09 13:15:00,86.25,86.29,86.17,86.2,88820.0,86.25,86.29,86.17,86.2,88820.0
2019-10-09 13:20:00,86.17,86.22,86.17,86.18,142880.0,86.17,86.22,86.17,86.18,142880.0
2019-10-09 13:25:00,86.18,86.21,86.17,86.21,51760.0,86.18,86.21,86.17,86.21,51760.0
2019-10-09 13:30:00,86.19,86.21,86.17,86.2,100560.0,86.19,86.21,86.17,86.2,100560.0
2019-10-09 13:35:00,86.21,86.25,86.2,86.22,84100.0,86.21,86.25,86.2,86.22,84100.0
2019-10-09 13:40:00,86.21,86.26,86.2,86.24,88880.0,86.21,86.26,86.2,86.24,88880.0
2019-10-09 13:45:00,86.25,86.31,86.24,86.31,87120.0,86.25,86.31,86.24,86.31,87120.0
2019-10-09 13:50:00,86.3,86.33,86.28,86.28,146780.0,86.3,86.33,86.28,86.28,146780.0
2019-10-09 13:55:00,86.25,86.28,86.22,86.22,52560.0,86.25,86.28,86.22,86.22,52560.0
2019-10-09 14:00:00,86.22,86.28,86.14,86.14,294860.0,86.22,86.28,86.14,86.14,294860.0
2019-10-09 14:05:00,86.14,86.22,86.14,86.19,70000.0,86.14,86.22,86.14,86.19,70000.0
2019-10-09 14:10:00,86.19,86.25,86.16,86.23,116080.0,86.19,86.25,86.16,86.23,116080.0
2019-10-09 14:15:00,86.22,86.27,86.2,86.26,94080.0,86.22,86.27,86.2,86.26,94080.0
2019-10-09 14:20:00,86.26,86.3,86.22,86.22,81380.0,86.26,86.3,86.22,86.22,81380.0
2019-10-09 14:25:00,86.25,86.25,86.15,86.18,104480.0,86.25,86.25,86.15,86.18,104480.0
2019-10-09 14:30:00,86.15,86.24,86.15,86.19,62080.0,86.15,86.24,86.15,86.19,62080.0
2019-10-09 14:35:00,86.21,86.23,86.2,86.23,81380.0,86.21,86.23,86.2,86.23,81380.0
2019-10-09 14:40:00,86.25,86.29,86.25,86.26,95740.0,86.25,86.29,86.25,86.26,95740.0
2019-10-09 14:45:00,86.27,86.29,86.25,86.28,93340.0,86.27,86.29,86.25,86.28,93340.0
2019-10-09 14:50:00,86.28,86.38,86.27,86.38,226120.0,86.28,86.38,86.27,86.38,226120.0
2019-10-09 14:55:00,86.37,86.38,86.3,86.38,122480.0,86.37,86.38,86.3,86.38,122480.0
2019-10-09 15:00:00,86.37,86.44,86.35,86.4,186740.0,86.37,86.44,86.35,86.4,186740.0
2019-10-09 15:05:00,86.41,86.43,86.37,86.37,123960.0,86.41,86.43,86.37,86.37,123960.0
2019-10-09 15:10:00,86.37,86.4,86.33,86.33,176420.0,86.37,86.4,86.33,86.33,176420.0
2019-10-09 15:15:00,86.35,86.43,86.33,86.4,153520.0,86.35,86.43,86.33,86.4,153520.0
2019-10-09 15:20:00,86.41,86.43,86.35,86.4,169400.0,86.41,86.43,86.35,86.4,169400.0
2019-10-09 15:25:00,86.38,86.4,86.33,86.36,75740.0,86.38,86.4,86.33,86.36,75740.0
2019-10-09 15:30:00,86.37,86.37,86.31,86.33,99800.0,86.37,86.37,86.31,86.33,99800.0
2019-10-09 15:35:00,86.35,86.38,86.33,86.37,149040.0,86.35,86.38,86.33,86.37,149040.0
2019-10-09 15:40:00,86.34,86.41,86.17,86.17,594380.0,86.34,86.41,86.17,86.17,594380.0
2019-10-09 15:45:00,86.15,86.25,86.06,86.15,453220.0,86.15,86.25,86.06,86.15,453220.0
2019-10-09 15:50:00,86.16,86.2,86.12,86.2,399640.0,86.16,86.2,86.12,86.2,399640.0
2019-10-09 15:55:00,86.27,86.27,86.03,86.07,931780.0,86.27,86.27,86.03,86.07,931780.0
2019-10-10 09:30:00,86.24,86.28,86.11,86.19,849020.0,86.24,86.28,86.11,86.19,849020.0
2019-10-10 09:35:00,86.25,86.31,85.95,86.2,615760.0,86.25,86.31,85.95,86.2,615760.0
2019-10-10 09:40:00,86.15,86.16,86.0,86.07,415760.0,86.15,86.16,86.0,86.07,415760.0
2019-10-10 09:45:00,86.08,86.15,85.97,86.11,386280.0,86.08,86.15,85.97,86.11,386280.0
2019-10-10 09:50:00,86.11,86.53,86.11,86.46,1124620.0,86.11,86.53,86.11,86.46,1124620.0
2019-10-10 09:55:00,86.45,86.79,86.45,86.64,841680.0,86.45,86.79,86.45,86.64,841680.0
2019-10-10 10:00:00,86.7,86.7,86.53,86.55,422700.0,86.7,86.7,86.53,86.55,422700.0
2019-10-10 10:05:00,86.59,86.62,86.52,86.59,202460.0,86.59,86.62,86.52,86.59,202460.0
2019-10-10 10:10:00,86.59,86.67,86.57,86.62,261640.0,86.59,86.67,86.57,86.62,261640.0
2019-10-10 10:15:00,86.65,86.85,86.65,86.8,609080.0,86.65,86.85,86.65,86.8,609080.0
2019-10-10 10:20:00,86.82,86.91,86.75,86.79,734700.0,86.82,86.91,86.75,86.79,734700.0
2019-10-10 10:25:00,86.81,86.81,86.71,86.72,278760.0,86.81,86.81,86.71,86.72,278760.0
2019-10-10 10:30:00,86.73,86.76,86.66,86.69,340140.0,86.73,86.76,86.66,86.69,340140.0
2019-10-10 10:35:00,86.69,86.72,86.66,86.7,148320.0,86.69,86.72,86.66,86.7,148320.0
2019-10-10 10:40:00,86.71,86.77,86.65,86.74,125260.0,86.71,86.77,86.65,86.74,125260.0
2019-10-10 10:45:00,86.77,86.79,86.63,86.67,233820.0,86.77,86.79,86.63,86.67,233820.0
2019-10-10 10:50:00,86.64,86.76,86.6,86.74,306580.0,86.64,86.76,86.6,86.74,306580.0
2019-10-10 10:55:00,86.76,86.84,86.72,86.83,262240.0,86.76,86.84,86.72,86.83,262240.0
2019-10-10 11:00:00,86.84,86.84,86.74,86.76,191820.0,86.84,86.84,86.74,86.76,191820.0
2019-10-10 11:05:00,86.78,86.88,86.78,86.87,300460.0,86.78,86.88,86.78,86.87,300460.0
2019-10-10 11:10:00,86.87,86.9,86.83,86.83,300200.0,86.87,86.9,86.83,86.83,300200.0
2019-10-10 11:15:00,86.84,86.85,86.8,86.82,253540.0,86.84,86.85,86.8,86.82,253540.0
2019-10-10 11:20:00,86.82,86.86,86.75,86.77,227000.0,86.82,86.86,86.75,86.77,227000.0
2019-10-10 11:25:00,86.77,86.78,86.7,86.71,153080.0,86.77,86.78,86.7,86.71,153080.0
2019-10-10 11:30:00,86.73,86.73,86.68,86.68,204820.0,86.73,86.73,86.68,86.68,204820.0
2019-10-10 11:35:00,86.69,86.7,86.64,86.69,208360.0,86.69,86.7,86.64,86.69,208360.0
2019-10-10 11:40:00,86.67,86.68,86.64,86.64,116800.0,86.67,86.68,86.64,86.64,116800.0
2019-10-10 11:45:00,86.66,86.69,86.63,86.65,246980.0,86.66,86.69,86.63,86.65,246980.0
2019-10-10 11:50:00,86.65,86.66,86.61,86.62,79600.0,86.65,86.66,86.61,86.62,79600.0
2019-10-10 11:55:00,86.63,86.67,86.58,86.6,330600.0,86.63,86.67,86.58,86.6,330600.0
2019-10-10 12:00:00,86.58,86.58,86.51,86.54,460280.0,86.58,86.58,86.51,86.54,460280.0
2019-10-10 12:05:00,86.54,86.54,86.36,86.36,374480.0,86.54,86.54,86.36,86.36,374480.0
2019-10-10 12:10:00,86.35,86.35,86.27,86.28,469960.0,86.35,86.35,86.27,86.28,469960.0
2019-10-10 12:15:00,86.29,86.35,86.26,86.27,244500.0,86.29,86.35,86.26,86.27,244500.0
2019-10-10 12:20:00,86.27,86.33,86.2,86.22,244940.0,86.27,86.33,86.2,86.22,244940.0
2019-10-10 12:25:00,86.23,86.25,86.09,86.09,283800.0,86.23,86.25,86.09,86.09,283800.0
2019-10-10 12:30:00,86.07,86.13,85.95,85.98,583940.0,86.07,86.13,85.95,85.98,583940.0
2019-10-10 12:35:00,85.97,86.13,85.97,86.07,313060.0,85.97,86.13,85.97,86.07,313060.0
2019-10-10 12:40:00,86.08,86.18,86.07,86.15,258920.0,86.08,86.18,86.07,86.15,258920.0
2019-10-10 12:45:00,86.16,86.16,86.07,86.08,220320.0,86.16,86.16,86.07,86.08,220320.0
2019-10-10 12:50:00,86.09,86.11,85.99,85.99,352980.0,86.09,86.11,85.99,85.99,352980.0
2019-10-10 12:55:00,86.0,86.07,85.96,86.05,334400.0,86.0,86.07,85.96,86.05,334400.0
2019-10-10 13:00:00,86.05,86.1,86.03,86.08,230160.0,86.05,86.1,86.03,86.08,230160.0
2019-10-10 13:05:00,86.06,86.09,86.03,86.05,154660.0,86.06,86.09,86.03,86.05,154660.0
2019-10-10 13:10:00,86.05,86.05,85.97,85.97,183660.0,86.05,86.05,85.97,85.97,183660.0
2019-10-10 13:15:00,85.97,86.0,85.95,86.0,347780.0,85.97,86.0,85.95,86.0,347780.0
2019-10-10 13:20:00,86.0,86.03,85.99,86.03,89800.0,86.0,86.03,85.99,86.03,89800.0
2019-10-10 13:25:00,86.03,86.05,86.0,86.0,141860.0,86.03,86.05,86.0,86.0,141860.0
2019-10-10 13:30:00,85.99,85.99,85.83,85.89,412500.0,85.99,85.99,85.83,85.89,412500.0
2019-10-10 13:35:00,85.87,85.91,85.85,85.85,208080.0,85.87,85.91,85.85,85.85,208080.0
2019-10-10 13:40:00,85.86,85.9,85.81,85.87,218880.0,85.86,85.9,85.81,85.87,218880.0
2019-10-10 13:45:00,85.9,85.94,85.88,85.94,152640.0,85.9,85.94,85.88,85.94,152640.0
2019-10-10 13:50:00,85.92,85.99,85.92,85.97,220120.0,85.92,85.99,85.92,85.97,220120.0
2019-10-10 13:55:00,85.98,86.12,85.96,86.1,403120.0,85.98,86.12,85.96,86.1,403120.0
2019-10-10 14:00:00,86.1,86.11,86.03,86.11,196200.0,86.1,86.11,86.03,86.11,196200.0
2019-10-10 14:05:00,86.1,86.15,85.69,85.78,776580.0,86.1,86.15,85.69,85.78,776580.0
2019-10-10 14:10:00,85.85,85.99,85.75,85.93,330200.0,85.85,85.99,85.75,85.93,330200.0
2019-10-10 14:15:00,85.96,86.0,85.93,85.95,160880.0,85.96,86.0,85.93,85.95,160880.0
2019-10-10 14:20:00,85.97,86.0,85.94,85.95,198860.0,85.97,86.0,85.94,85.95,198860.0
2019-10-10 14:25:00,85.98,85.98,85.86,85.94,224440.0,85.98,85.98,85.86,85.94,224440.0
2019-10-10 14:30:00,85.93,86.01,85.93,85.97,185220.0,85.93,86.01,85.93,85.97,185220.0
2019-10-10 14:35:00,85.97,85.99,85.95,85.95,118780.0,85.97,85.99,85.95,85.95,118780.0
2019-10-10 14:40:00,85.94,85.94,85.86,85.9,227140.0,85.94,85.94,85.86,85.9,227140.0
2019-10-10 14:45:00,85.89,85.92,85.86,85.9,116620.0,85.89,85.92,85.86,85.9,116620.0
2019-10-10 14:50:00,85.9,85.97,85.83,85.88,232380.0,85.9,85.97,85.83,85.88,232380.0
2019-10-10 14:55:00,85.88,85.94,85.86,85.91,127980.0,85.88,85.94,85.86,85.91,127980.0
2019-10-10 15:00:00,85.92,85.95,85.89,85.93,160340.0,85.92,85.95,85.89,85.93,160340.0
2019-10-10 15:05:00,85.93,85.96,85.9,85.93,191520.0,85.93,85.96,85.9,85.93,191520.0
2019-10-10 15:10:00,85.93,86.04,85.93,86.04,259400.0,85.93,86.04,85.93,86.04,259400.0
2019-10-10 15:15:00,86.03,86.08,85.99,86.08,268220.0,86.03,86.08,85.99,86.08,268220.0
2019-10-10 15:20:00,86.1,86.11,86.04,86.07,177020.0,86.1,86.11,86.04,86.07,177020.0
2019-10-10 15:25:00,86.08,86.12,86.05,86.07,220140.0,86.08,86.12,86.05,86.07,220140.0
2019-10-10 15:30:00,86.08,86.12,86.0,86.0,380840.0,86.08,86.12,86.0,86.0,380840.0
2019-10-10 15:35:00,85.99,86.02,85.92,85.95,154820.0,85.99,86.02,85.92,85.95,154820.0
2019-10-10 15:40:00,85.94,86.02,85.92,86.0,360200.0,85.94,86.02,85.92,86.0,360200.0
2019-10-10 15:45:00,85.99,86.03,85.97,86.01,263580.0,85.99,86.03,85.97,86.01,263580.0
2019-10-10 15:50:00,86.04,86.12,86.04,86.06,509420.0,86.04,86.12,86.04,86.06,509420.0
2019-10-10 15:55:00,86.01,86.05,85.95,86.03,947820.0,86.01,86.05,85.95,86.03,947820.0
2019-10-11 09:30:00,87.15,87.18,86.81,86.82,2141360.0,87.15,87.18,86.81,86.82,2141360.0
2019-10-11 09:35:00,86.81,87.01,86.81,86.97,1073860.0,86.81,87.01,86.81,86.97,1073860.0
2019-10-11 09:40:00,86.97,86.99,86.88,86.91,970880.0,86.97,86.99,86.88,86.91,970880.0
2019-10-11 09:45:00,86.93,87.09,86.88,86.95,1081540.0,86.93,87.09,86.88,86.95,1081540.0
2019-10-11 09:50:00,86.98,87.11,86.98,87.04,869860.0,86.98,87.11,86.98,87.04,869860.0
2019-10-11 09:55:00,87.05,87.05,86.96,87.02,391980.0,87.05,87.05,86.96,87.02,391980.0
2019-10-11 10:00:00,87.01,87.1,87.01,87.06,690380.0,87.01,87.1,87.01,87.06,690380.0
2019-10-11 10:05:00,87.09,87.11,86.98,87.06,628180.0,87.09,87.11,86.98,87.06,628180.0
2019-10-11 10:10:00,87.07,87.19,87.06,87.17,1042380.0,87.07,87.19,87.06,87.17,1042380.0
2019-10-11 10:15:00,87.17,87.19,87.13,87.18,607520.0,87.17,87.19,87.13,87.18,607520.0
2019-10-11 10:20:00,87.19,87.24,87.15,87.22,762880.0,87.19,87.24,87.15,87.22,762880.0
2019-10-11 10:25:00,87.22,87.24,87.16,87.19,377200.0,87.22,87.24,87.16,87.19,377200.0
2019-10-11 10:30:00,87.23,87.27,87.2,87.21,627580.0,87.23,87.27,87.2,87.21,627580.0
2019-10-11 10:35:00,87.21,87.27,87.19,87.19,357740.0,87.21,87.27,87.19,87.19,357740.0
2019-10-11 10:40:00,87.2,87.21,87.08,87.08,491600.0,87.2,87.21,87.08,87.08,491600.0
2019-10-11 10:45:00,87.09,87.11,87.02,87.04,372420.0,87.09,87.11,87.02,87.04,372420.0
2019-10-11 10:50:00,87.04,87.13,87.04,87.12,409960.0,87.04,87.13,87.04,87.12,409960.0
2019-10-11 10:55:00,87.13,87.15,87.11,87.14,301800.0,87.13,87.15,87.11,87.14,301800.0
2019-10-11 11:00:00,87.15,87.23,87.14,87.18,434980.0,87.15,87.23,87.14,87.18,434980.0
2019-10-11 11:05:00,87.2,87.26,87.17,87.18,334180.0,87.2,87.26,87.17,87.18,334180.0
2019-10-11 11:10:00,87.2,87.2,87.13,87.17,355100.0,87.2,87.2,87.13,87.17,355100.0
2019-10-11 11:15:00,87.16,87.24,87.15,87.19,211840.0,87.16,87.24,87.15,87.19,211840.0
2019-10-11 11:20:00,87.18,87.23,87.14,87.16,215720.0,87.18,87.23,87.14,87.16,215720.0
2019-10-11 11:25:00,87.16,87.19,87.15,87.19,184500.0,87.16,87.19,87.15,87.19,184500.0
2019-10-11 11:30:00,87.18,87.27,87.16,87.23,331620.0,87.18,87.27,87.16,87.23,331620.0
2019-10-11 11:35:00,87.24,87.26,87.18,87.19,406140.0,87.24,87.26,87.18,87.19,406140.0
2019-10-11 11:40:00,87.2,87.21,87.13,87.13,341700.0,87.2,87.21,87.13,87.13,341700.0
2019-10-11 11:45:00,87.16,87.25,86.98,86.98,1018960.0,87.16,87.25,86.98,86.98,1018960.0
2019-10-11 11:50:00,86.99,87.07,86.94,87.04,347680.0,86.99,87.07,86.94,87.04,347680.0
2019-10-11 11:55:00,87.03,87.05,87.01,87.01,108420.0,87.03,87.05,87.01,87.01,108420.0
2019-10-11 12:00:00,87.08,87.08,86.95,87.02,334180.0,87.08,87.08,86.95,87.02,334180.0
2019-10-11 12:05:00,87.01,87.08,86.95,87.06,257500.0,87.01,87.08,86.95,87.06,257500.0
2019-10-11 12:10:00,87.05,87.13,87.03,87.08,223520.0,87.05,87.13,87.03,87.08,223520.0
2019-10-11 12:15:00,87.08,87.08,86.97,87.02,247620.0,87.08,87.08,86.97,87.02,247620.0
2019-10-11 12:20:00,87.01,87.04,86.96,87.0,385760.0,87.01,87.04,86.96,87.0,385760.0
2019-10-11 12:25:00,87.0,87.0,86.94,86.97,268980.0,87.0,87.0,86.94,86.97,268980.0
2019-10-11 12:30:00,86.99,87.0,86.51,86.87,780440.0,86.99,87.0,86.51,86.87,780440.0
2019-10-11 12:35:00,86.87,86.9,86.77,86.8,285640.0,86.87,86.9,86.77,86.8,285640.0
2019-10-11 12:40:00,86.8,86.9,86.77,86.84,346000.0,86.8,86.9,86.77,86.84,346000.0
2019-10-11 12:45:00,86.85,86.92,86.85,86.89,158320.0,86.85,86.92,86.85,86.89,158320.0
2019-10-11 12:50:00,86.9,87.01,86.9,86.96,209780.0,86.9,87.01,86.9,86.96,209780.0
2019-10-11 12:55:00,86.95,86.96,86.91,86.95,181740.0,86.95,86.96,86.91,86.95,181740.0
2019-10-11 13:00:00,86.96,86.98,86.91,86.96,163840.0,86.96,86.98,86.91,86.96,163840.0
2019-10-11 13:05:00,86.98,86.99,86.92,86.93,109760.0,86.98,86.99,86.92,86.93,109760.0
2019-10-11 13:10:00,86.93,86.97,86.87,86.87,262840.0,86.93,86.97,86.87,86.87,262840.0
2019-10-11 13:15:00,86.87,86.93,86.87,86.9,177140.0,86.87,86.93,86.87,86.9,177140.0
2019-10-11 13:20:00,86.92,86.92,86.8,86.84,209440.0,86.92,86.92,86.8,86.84,209440.0
2019-10-11 13:25:00,86.85,87.07,86.83,86.85,575120.0,86.85,87.07,86.83,86.85,575120.0
2019-10-11 13:30:00,86.91,86.97,86.8,86.96,189000.0,86.91,86.97,86.8,86.96,189000.0
2019-10-11 13:35:00,86.96,87.03,86.96,87.03,177780.0,86.96,87.03,86.96,87.03,177780.0
2019-10-11 13:40:00,87.04,87.15,87.03,87.15,308720.0,87.04,87.15,87.03,87.15,308720.0
2019-10-11 13:45:00,87.16,87.19,87.12,87.19,279340.0,87.16,87.19,87.12,87.19,279340.0
2019-10-11 13:50:00,87.18,87.22,87.04,87.12,365360.0,87.18,87.22,87.04,87.12,365360.0
2019-10-11 13:55:00,87.12,87.16,87.07,87.11,133940.0,87.12,87.16,87.07,87.11,133940.0
2019-10-11 14:00:00,87.11,87.12,87.04,87.04,217980.0,87.11,87.12,87.04,87.04,217980.0
2019-10-11 14:05:00,87.05,87.12,87.04,87.09,355560.0,87.05,87.12,87.04,87.09,355560.0
2019-10-11 14:10:00,87.11,87.15,87.04,87.08,331500.0,87.11,87.15,87.04,87.08,331500.0
2019-10-11 14:15:00,87.1,87.1,87.03,87.07,246640.0,87.1,87.1,87.03,87.07,246640.0
2019-10-11 14:20:00,87.09,87.11,87.03,87.09,107100.0,87.09,87.11,87.03,87.09,107100.0
2019-10-11 14:25:00,87.1,87.15,87.06,87.13,304620.0,87.1,87.15,87.06,87.13,304620.0
2019-10-11 14:30:00,87.13,87.13,87.09,87.1,142640.0,87.13,87.13,87.09,87.1,142640.0
2019-10-11 14:35:00,87.09,87.1,87.07,87.1,130960.0,87.09,87.1,87.07,87.1,130960.0
2019-10-11 14:40:00,87.11,87.11,87.09,87.1,96520.0,87.11,87.11,87.09,87.1,96520.0
2019-10-11 14:45:00,87.11,87.13,87.09,87.12,166300.0,87.11,87.13,87.09,87.12,166300.0
2019-10-11 14:50:00,87.11,87.15,87.09,87.1,225640.0,87.11,87.15,87.09,87.1,225640.0
2019-10-11 14:55:00,87.1,87.1,87.07,87.1,181700.0,87.1,87.1,87.07,87.1,181700.0
2019-10-11 15:00:00,87.1,87.16,87.08,87.11,181820.0,87.1,87.16,87.08,87.11,181820.0
2019-10-11 15:05:00,87.11,87.16,87.11,87.15,150440.0,87.11,87.16,87.11,87.15,150440.0
2019-10-11 15:10:00,87.11,87.15,87.1,87.14,176820.0,87.11,87.15,87.1,87.14,176820.0
2019-10-11 15:15:00,87.15,87.15,87.1,87.1,151040.0,87.15,87.15,87.1,87.1,151040.0
2019-10-11 15:20:00,87.13,87.13,87.08,87.1,111580.0,87.13,87.13,87.08,87.1,111580.0
2019-10-11 15:25:00,87.1,87.15,87.1,87.14,250460.0,87.1,87.15,87.1,87.14,250460.0
2019-10-11 15:30:00,87.15,87.16,87.01,87.1,347460.0,87.15,87.16,87.01,87.1,347460.0
2019-10-11 15:35:00,87.1,87.16,86.94,87.16,469680.0,87.1,87.16,86.94,87.16,469680.0
2019-10-11 15:40:00,87.15,87.15,86.87,86.88,484020.0,87.15,87.15,86.87,86.88,484020.0
2019-10-11 15:45:00,86.82,86.99,86.78,86.8,924880.0,86.82,86.99,86.78,86.8,924880.0
2019-10-11 15:50:00,86.79,86.89,86.7,86.74,931180.0,86.79,86.89,86.7,86.74,931180.0
2019-10-11 15:55:00,86.73,86.73,86.49,86.5,1578720.0,86.73,86.73,86.49,86.5,1578720.0
2019-10-14 09:30:00,86.45,86.6,86.18,86.21,1124640.0,86.45,86.6,86.18,86.21,1124640.0
2019-10-14 09:35:00,86.24,86.27,86.1,86.16,654700.0,86.24,86.27,86.1,86.16,654700.0
2019-10-14 09:40:00,86.17,86.27,86.15,86.23,501920.0,86.17,86.27,86.15,86.23,501920.0
2019-10-14 09:45:00,86.23,86.32,86.18,86.31,344980.0,86.23,86.32,86.18,86.31,344980.0
2019-10-14 09:50:00,86.29,86.29,86.16,86.22,316720.0,86.29,86.29,86.16,86.22,316720.0
2019-10-14 09:55:00,86.22,86.3,86.2,86.29,213100.0,86.22,86.3,86.2,86.29,213100.0
2019-10-14 10:00:00,86.28,86.33,86.22,86.32,419620.0,86.28,86.33,86.22,86.32,419620.0
2019-10-14 10:05:00,86.32,86.5,86.27,86.49,365300.0,86.32,86.5,86.27,86.49,365300.0
2019-10-14 10:10:00,86.47,86.49,86.32,86.32,324760.0,86.47,86.49,86.32,86.32,324760.0
2019-10-14 10:15:00,86.31,86.37,86.24,86.25,361700.0,86.31,86.37,86.24,86.25,361700.0
2019-10-14 10:20:00,86.24,86.28,86.14,86.14,275240.0,86.24,86.28,86.14,86.14,275240.0
2019-10-14 10:25:00,86.15,86.19,86.1,86.16,366180.0,86.15,86.19,86.1,86.16,366180.0
2019-10-14 10:30:00,86.16,86.26,86.16,86.16,372000.0,86.16,86.26,86.16,86.16,372000.0
2019-10-14 10:35:00,86.18,86.29,86.18,86.29,356120.0,86.18,86.29,86.18,86.29,356120.0
2019-10-14 10:40:00,86.27,86.39,86.25,86.39,294600.0,86.27,86.39,86.25,86.39,294600.0
2019-10-14 10:45:00,86.39,86.42,86.36,86.38,227960.0,86.39,86.42,86.36,86.38,227960.0
2019-10-14 10:50:00,86.4,86.41,86.35,86.4,83380.0,86.4,86.41,86.35,86.4,83380.0
2019-10-14 10:55:00,86.41,86.46,86.39,86.44,298460.0,86.41,86.46,86.39,86.44,298460.0
2019-10-14 11:00:00,86.45,86.48,86.33,86.35,220220.0,86.45,86.48,86.33,86.35,220220.0
2019-10-14 11:05:00,86.36,86.37,86.31,86.33,77280.0,86.36,86.37,86.31,86.33,77280.0
2019-10-14 11:10:00,86.34,86.39,86.27,86.37,169480.0,86.34,86.39,86.27,86.37,169480.0
2019-10-14 11:15:00,86.37,86.39,86.34,86.36,96340.0,86.37,86.39,86.34,86.36,96340.0
2019-10-14 11:20:00,86.38,86.38,86.33,86.33,94300.0,86.38,86.38,86.33,86.33,94300.0
2019-10-14 11:25:00,86.34,86.37,86.3,86.33,373980.0,86.34,86.37,86.3,86.33,373980.0
2019-10-14 11:30:00,86.31,86.35,86.3,86.31,103920.0,86.31,86.35,86.3,86.31,103920.0
2019-10-14 11:35:00,86.31,86.4,86.31,86.39,146960.0,86.31,86.4,86.31,86.39,146960.0
2019-10-14 11:40:00,86.38,86.41,86.35,86.37,157760.0,86.38,86.41,86.35,86.37,157760.0
2019-10-14 11:45:00,86.37,86.41,86.35,86.36,83620.0,86.37,86.41,86.35,86.36,83620.0
2019-10-14 11:50:00,86.36,86.4,86.35,86.37,69400.0,86.36,86.4,86.35,86.37,69400.0
2019-10-14 11:55:00,86.38,86.38,86.33,86.33,107400.0,86.38,86.38,86.33,86.33,107400.0
2019-10-14 12:00:00,86.33,86.36,86.29,86.3,138880.0,86.33,86.36,86.29,86.3,138880.0
2019-10-14 12:05:00,86.31,86.36,86.29,86.35,139300.0,86.31,86.36,86.29,86.35,139300.0
2019-10-14 12:10:00,86.37,86.39,86.33,86.38,130500.0,86.37,86.39,86.33,86.38,130500.0
2019-10-14 12:15:00,86.39,86.42,86.38,86.42,73560.0,86.39,86.42,86.38,86.42,73560.0
2019-10-14 12:20:00,86.41,86.42,86.33,86.37,74500.0,86.41,86.42,86.33,86.37,74500.0
2019-10-14 12:25:00,86.35,86.39,86.35,86.37,96440.0,86.35,86.39,86.35,86.37,96440.0
2019-10-14 12:30:00,86.36,86.38,86.34,86.36,44920.0,86.36,86.38,86.34,86.36,44920.0
2019-10-14 12:35:00,86.37,86.39,86.35,86.35,118040.0,86.37,86.39,86.35,86.35,118040.0
2019-10-14 12:40:00,86.36,86.37,86.32,86.37,87240.0,86.36,86.37,86.32,86.37,87240.0
2019-10-14 12:45:00,86.36,86.39,86.35,86.37,76260.0,86.36,86.39,86.35,86.37,76260.0
2019-10-14 12:50:00,86.38,86.38,86.34,86.35,69440.0,86.38,86.38,86.34,86.35,69440.0
2019-10-14 12:55:00,86.36,86.41,86.35,86.41,102040.0,86.36,86.41,86.35,86.41,102040.0
2019-10-14 13:00:00,86.39,86.49,86.39,86.49,178180.0,86.39,86.49,86.39,86.49,178180.0
2019-10-14 13:05:00,86.49,86.74,86.48,86.73,703000.0,86.49,86.74,86.48,86.73,703000.0
2019-10-14 13:10:00,86.73,86.76,86.7,86.73,299200.0,86.73,86.76,86.7,86.73,299200.0
2019-10-14 13:15:00,86.74,86.89,86.74,86.8,434720.0,86.74,86.89,86.74,86.8,434720.0
2019-10-14 13:20:00,86.8,86.81,86.72,86.73,164340.0,86.8,86.81,86.72,86.73,164340.0
2019-10-14 13:25:00,86.74,86.74,86.66,86.7,193860.0,86.74,86.74,86.66,86.7,193860.0
2019-10-14 13:30:00,86.7,86.7,86.61,86.65,131880.0,86.7,86.7,86.61,86.65,131880.0
2019-10-14 13:35:00,86.67,86.67,86.58,86.6,123440.0,86.67,86.67,86.58,86.6,123440.0
2019-10-14 13:40:00,86.64,86.77,86.64,86.75,222800.0,86.64,86.77,86.64,86.75,222800.0
2019-10-14 13:45:00,86.74,86.77,86.7,86.76,90280.0,86.74,86.77,86.7,86.76,90280.0
2019-10-14 13:50:00,86.75,86.79,86.71,86.76,95380.0,86.75,86.79,86.71,86.76,95380.0
2019-10-14 13:55:00,86.76,86.86,86.76,86.86,138200.0,86.76,86.86,86.76,86.86,138200.0
2019-10-14 14:00:00,86.86,86.92,86.79,86.79,253780.0,86.86,86.92,86.79,86.79,253780.0
2019-10-14 14:05:00,86.78,86.87,86.78,86.86,84800.0,86.78,86.87,86.78,86.86,84800.0
2019-10-14 14:10:00,86.85,86.95,86.85,86.93,320980.0,86.85,86.95,86.85,86.93,320980.0
2019-10-14 14:15:00,86.93,86.98,86.91,86.98,273760.0,86.93,86.98,86.91,86.98,273760.0
2019-10-14 14:20:00,86.97,87.04,86.97,87.0,283880.0,86.97,87.04,86.97,87.0,283880.0
2019-10-14 14:25:00,87.0,87.06,87.0,87.06,312300.0,87.0,87.06,87.0,87.06,312300.0
2019-10-14 14:30:00,87.06,87.09,87.06,87.08,147060.0,87.06,87.09,87.06,87.08,147060.0
2019-10-14 14:35:00,87.07,87.09,87.03,87.06,300500.0,87.07,87.09,87.03,87.06,300500.0
2019-10-14 14:40:00,87.06,87.09,87.04,87.06,115500.0,87.06,87.09,87.04,87.06,115500.0
2019-10-14 14:45:00,87.07,87.07,86.99,87.03,279160.0,87.07,87.07,86.99,87.03,279160.0
2019-10-14 14:50:00,87.03,87.05,86.93,86.96,219160.0,87.03,87.05,86.93,86.96,219160.0
2019-10-14 14:55:00,86.95,87.0,86.93,86.98,131680.0,86.95,87.0,86.93,86.98,131680.0
2019-10-14 15:00:00,86.96,86.98,86.91,86.91,174140.0,86.96,86.98,86.91,86.91,174140.0
2019-10-14 15:05:00,86.9,86.93,86.85,86.92,212700.0,86.9,86.93,86.85,86.92,212700.0
2019-10-14 15:10:00,86.91,86.98,86.91,86.96,145240.0,86.91,86.98,86.91,86.96,145240.0
2019-10-14 15:15:00,86.96,87.04,86.95,87.02,169320.0,86.96,87.04,86.95,87.02,169320.0
2019-10-14 15:20:00,87.04,87.08,87.01,87.07,265080.0,87.04,87.08,87.01,87.07,265080.0
2019-10-14 15:25:00,87.08,87.08,86.99,87.01,224920.0,87.08,87.08,86.99,87.01,224920.0
2019-10-14 15:30:00,87.01,87.01,86.94,86.96,322720.0,87.01,87.01,86.94,86.96,322720.0
2019-10-14 15:35:00,86.97,86.99,86.96,86.97,111500.0,86.97,86.99,86.96,86.97,111500.0
2019-10-14 15:40:00,86.93,86.94,86.89,86.93,156640.0,86.93,86.94,86.89,86.93,156640.0
2019-10-14 15:45:00,86.96,86.96,86.89,86.93,140800.0,86.96,86.96,86.89,86.93,140800.0
2019-10-14 15:50:00,86.91,87.02,86.91,87.0,232400.0,86.91,87.02,86.91,87.0,232400.0
2019-10-14 15:55:00,86.98,86.98,86.79,86.83,1045140.0,86.98,86.98,86.79,86.83,1045140.0
2019-10-15 09:30:00,87.11,87.39,87.03,87.34,1467060.0,87.11,87.39,87.03,87.34,1467060.0
2019-10-15 09:35:00,87.35,87.39,87.22,87.35,565340.0,87.35,87.39,87.22,87.35,565340.0
2019-10-15 09:40:00,87.37,87.46,87.34,87.37,608700.0,87.37,87.46,87.34,87.37,608700.0
2019-10-15 09:45:00,87.37,87.38,87.3,87.32,435860.0,87.37,87.38,87.3,87.32,435860.0
2019-10-15 09:50:00,87.31,87.32,87.2,87.25,543400.0,87.31,87.32,87.2,87.25,543400.0
2019-10-15 09:55:00,87.21,87.26,87.14,87.21,453440.0,87.21,87.26,87.14,87.21,453440.0
2019-10-15 10:00:00,87.23,87.39,87.22,87.36,435240.0,87.23,87.39,87.22,87.36,435240.0
2019-10-15 10:05:00,87.36,87.38,87.32,87.33,201180.0,87.36,87.38,87.32,87.33,201180.0
2019-10-15 10:10:00,87.3,87.36,87.28,87.35,472480.0,87.3,87.36,87.28,87.35,472480.0
2019-10-15 10:15:00,87.36,87.37,87.28,87.28,439360.0,87.36,87.37,87.28,87.28,439360.0
2019-10-15 10:20:00,87.28,87.3,87.13,87.14,604940.0,87.28,87.3,87.13,87.14,604940.0
2019-10-15 10:25:00,87.15,87.25,87.07,87.21,576080.0,87.15,87.25,87.07,87.21,576080.0
2019-10-15 10:30:00,87.21,87.22,87.08,87.22,595920.0,87.21,87.22,87.08,87.22,595920.0
2019-10-15 10:35:00,87.23,87.37,87.23,87.31,675780.0,87.23,87.37,87.23,87.31,675780.0
2019-10-15 10:40:00,87.32,87.44,87.31,87.39,621200.0,87.32,87.44,87.31,87.39,621200.0
2019-10-15 10:45:00,87.4,87.46,87.36,87.44,373040.0,87.4,87.46,87.36,87.44,373040.0
2019-10-15 10:50:00,87.44,87.47,87.38,87.43,409960.0,87.44,87.47,87.38,87.43,409960.0
2019-10-15 10:55:00,87.44,87.61,87.42,87.6,824940.0,87.44,87.61,87.42,87.6,824940.0
2019-10-15 11:00:00,87.61,87.74,87.55,87.57,687720.0,87.61,87.74,87.55,87.57,687720.0
2019-10-15 11:05:00,87.56,87.65,87.53,87.62,419980.0,87.56,87.65,87.53,87.62,419980.0
2019-10-15 11:10:00,87.62,87.62,87.52,87.54,233320.0,87.62,87.62,87.52,87.54,233320.0
2019-10-15 11:15:00,87.53,87.59,87.5,87.58,231080.0,87.53,87.59,87.5,87.58,231080.0
2019-10-15 11:20:00,87.57,87.61,87.55,87.6,212600.0,87.57,87.61,87.55,87.6,212600.0
2019-10-15 11:25:00,87.6,87.75,87.6,87.74,404260.0,87.6,87.75,87.6,87.74,404260.0
2019-10-15 11:30:00,87.73,87.8,87.68,87.77,534840.0,87.73,87.8,87.68,87.77,534840.0
2019-10-15 11:35:00,87.75,87.77,87.65,87.69,370680.0,87.75,87.77,87.65,87.69,370680.0
2019-10-15 11:40:00,87.67,87.74,87.67,87.73,168060.0,87.67,87.74,87.67,87.73,168060.0
2019-10-15 11:45:00,87.74,87.85,87.73,87.83,401100.0,87.74,87.85,87.73,87.83,401100.0
2019-10-15 11:50:00,87.85,87.91,87.85,87.86,275880.0,87.85,87.91,87.85,87.86,275880.0
2019-10-15 11:55:00,87.86,87.94,87.85,87.93,300840.0,87.86,87.94,87.85,87.93,300840.0
2019-10-15 12:00:00,87.93,88.0,87.93,87.97,253680.0,87.93,88.0,87.93,87.97,253680.0
2019-10-15 12:05:00,87.98,88.01,87.92,87.93,385600.0,87.98,88.01,87.92,87.93,385600.0
2019-10-15 12:10:00,87.93,87.99,87.93,87.99,228820.0,87.93,87.99,87.93,87.99,228820.0
2019-10-15 12:15:00,87.97,88.0,87.97,87.98,121400.0,87.97,88.0,87.97,87.98,121400.0
2019-10-15 12:20:00,87.98,88.01,87.93,87.94,204320.0,87.98,88.01,87.93,87.94,204320.0
2019-10-15 12:25:00,87.95,87.95,87.87,87.89,131280.0,87.95,87.95,87.87,87.89,131280.0
2019-10-15 12:30:00,87.88,87.98,87.88,87.95,182120.0,87.88,87.98,87.88,87.95,182120.0
2019-10-15 12:35:00,87.94,87.98,87.94,87.97,66580.0,87.94,87.98,87.94,87.97,66580.0
2019-10-15 12:40:00,87.98,87.99,87.94,87.94,107880.0,87.98,87.99,87.94,87.94,107880.0
2019-10-15 12:45:00,87.95,87.96,87.88,87.89,197280.0,87.95,87.96,87.88,87.89,197280.0
2019-10-15 12:50:00,87.91,87.96,87.89,87.96,166640.0,87.91,87.96,87.89,87.96,166640.0
2019-10-15 12:55:00,87.97,88.0,87.96,87.98,140200.0,87.97,88.0,87.96,87.98,140200.0
2019-10-15 13:00:00,87.99,88.04,87.98,88.02,263440.0,87.99,88.04,87.98,88.02,263440.0
2019-10-15 13:05:00,88.03,88.04,88.01,88.03,273120.0,88.03,88.04,88.01,88.03,273120.0
2019-10-15 13:10:00,88.04,88.21,88.04,88.2,641300.0,88.04,88.21,88.04,88.2,641300.0
2019-10-15 13:15:00,88.2,88.2,88.15,88.19,191820.0,88.2,88.2,88.15,88.19,191820.0
2019-10-15 13:20:00,88.19,88.27,88.18,88.22,375260.0,88.19,88.27,88.18,88.22,375260.0
2019-10-15 13:25:00,88.21,88.27,88.21,88.26,251080.0,88.21,88.27,88.21,88.26,251080.0
2019-10-15 13:30:00,88.27,88.28,88.23,88.28,338900.0,88.27,88.28,88.23,88.28,338900.0
2019-10-15 13:35:00,88.28,88.35,88.28,88.35,249620.0,88.28,88.35,88.28,88.35,249620.0
2019-10-15 13:40:00,88.36,88.46,88.36,88.44,376180.0,88.36,88.46,88.36,88.44,376180.0
2019-10-15 13:45:00,88.43,88.55,88.43,88.53,478840.0,88.43,88.55,88.43,88.53,478840.0
2019-10-15 13:50:00,88.53,88.68,88.53,88.65,544980.0,88.53,88.68,88.53,88.65,544980.0
2019-10-15 13:55:00,88.66,88.73,88.66,88.71,555940.0,88.66,88.73,88.66,88.71,555940.0
2019-10-15 14:00:00,88.72,88.79,88.68,88.7,533200.0,88.72,88.79,88.68,88.7,533200.0
2019-10-15 14:05:00,88.71,88.72,88.63,88.7,297120.0,88.71,88.72,88.63,88.7,297120.0
2019-10-15 14:10:00,88.71,88.81,88.71,88.81,349220.0,88.71,88.81,88.71,88.81,349220.0
2019-10-15 14:15:00,88.81,88.82,88.74,88.76,399580.0,88.81,88.82,88.74,88.76,399580.0
2019-10-15 14:20:00,88.75,88.77,88.68,88.71,396440.0,88.75,88.77,88.68,88.71,396440.0
2019-10-15 14:25:00,88.71,88.75,88.69,88.71,245660.0,88.71,88.75,88.69,88.71,245660.0
2019-10-15 14:30:00,88.7,88.72,88.63,88.63,326380.0,88.7,88.72,88.63,88.63,326380.0
2019-10-15 14:35:00,88.63,88.68,88.61,88.65,302560.0,88.63,88.68,88.61,88.65,302560.0
2019-10-15 14:40:00,88.66,88.73,88.64,88.69,280180.0,88.66,88.73,88.64,88.69,280180.0
2019-10-15 14:45:00,88.7,88.73,88.67,88.67,222180.0,88.7,88.73,88.67,88.67,222180.0
2019-10-15 14:50:00,88.68,88.69,88.64,88.66,217340.0,88.68,88.69,88.64,88.66,217340.0
2019-10-15 14:55:00,88.67,88.71,88.54,88.57,359400.0,88.67,88.71,88.54,88.57,359400.0
2019-10-15 15:00:00,88.57,88.62,88.53,88.61,267960.0,88.57,88.62,88.53,88.61,267960.0
2019-10-15 15:05:00,88.6,88.61,88.49,88.5,397900.0,88.6,88.61,88.49,88.5,397900.0
2019-10-15 15:10:00,88.5,88.56,88.47,88.52,455800.0,88.5,88.56,88.47,88.52,455800.0
2019-10-15 15:15:00,88.51,88.58,88.4,88.4,727380.0,88.51,88.58,88.4,88.4,727380.0
2019-10-15 15:20:00,88.41,88.45,88.35,88.42,519000.0,88.41,88.45,88.35,88.42,519000.0
2019-10-15 15:25:00,88.43,88.52,88.41,88.45,484700.0,88.43,88.52,88.41,88.45,484700.0
2019-10-15 15:30:00,88.45,88.46,88.33,88.43,624080.0,88.45,88.46,88.33,88.43,624080.0
2019-10-15 15:35:00,88.42,88.44,88.28,88.35,619700.0,88.42,88.44,88.28,88.35,619700.0
2019-10-15 15:40:00,88.35,88.39,88.32,88.39,428520.0,88.35,88.39,88.32,88.39,428520.0
2019-10-15 15:45:00,88.38,88.51,88.36,88.46,747580.0,88.38,88.51,88.36,88.46,747580.0
2019-10-15 15:50:00,88.45,88.52,88.44,88.44,720460.0,88.45,88.52,88.44,88.44,720460.0
2019-10-15 15:55:00,88.47,88.48,88.35,88.37,1521480.0,88.47,88.48,88.35,88.37,1521480.0
2019-10-16 09:30:00,88.65,88.99,88.58,88.97,2315220.0,88.65,88.99,88.58,88.97,2315220.0
2019-10-16 09:35:00,89.0,89.27,89.0,89.2,1372140.0,89.0,89.27,89.0,89.2,1372140.0
2019-10-16 09:40:00,89.2,89.27,89.05,89.1,895000.0,89.2,89.27,89.05,89.1,895000.0
2019-10-16 09:45:00,89.08,89.14,88.86,89.14,556300.0,89.08,89.14,88.86,89.14,556300.0
2019-10-16 09:50:00,89.13,89.17,88.93,89.07,527640.0,89.13,89.17,88.93,89.07,527640.0
2019-10-16 09:55:00,89.08,89.1,88.88,89.01,392480.0,89.08,89.1,88.88,89.01,392480.0
2019-10-16 10:00:00,88.98,89.01,88.62,88.67,904580.0,88.98,89.01,88.62,88.67,904580.0
2019-10-16 10:05:00,88.65,88.85,88.53,88.84,693200.0,88.65,88.85,88.53,88.84,693200.0
2019-10-16 10:10:00,88.85,88.91,88.8,88.8,373660.0,88.85,88.91,88.8,88.8,373660.0
2019-10-16 10:15:00,88.82,89.01,88.77,88.97,525840.0,88.82,89.01,88.77,88.97,525840.0
2019-10-16 10:20:00,88.97,89.08,88.97,89.02,371100.0,88.97,89.08,88.97,89.02,371100.0
2019-10-16 10:25:00,89.03,89.17,89.0,89.1,468900.0,89.03,89.17,89.0,89.1,468900.0
2019-10-16 10:30:00,89.11,89.11,88.93,88.97,448740.0,89.11,89.11,88.93,88.97,448740.0
2019-10-16 10:35:00,89.0,89.08,88.98,89.05,249260.0,89.0,89.08,88.98,89.05,249260.0
2019-10-16 10:40:00,89.05,89.07,88.97,89.02,266480.0,89.05,89.07,88.97,89.02,266480.0
2019-10-16 10:45:00,89.03,89.08,88.97,89.02,250880.0,89.03,89.08,88.97,89.02,250880.0
2019-10-16 10:50:00,89.04,89.12,89.01,89.1,340260.0,89.04,89.12,89.01,89.1,340260.0
2019-10-16 10:55:00,89.07,89.23,89.07,89.2,453860.0,89.07,89.23,89.07,89.2,453860.0
2019-10-16 11:00:00,89.19,89.27,89.19,89.24,592140.0,89.19,89.27,89.19,89.24,592140.0
2019-10-16 11:05:00,89.24,89.31,89.23,89.26,347540.0,89.24,89.31,89.23,89.26,347540.0
2019-10-16 11:10:00,89.28,89.28,89.24,89.27,227080.0,89.28,89.28,89.24,89.27,227080.0
2019-10-16 11:15:00,89.27,89.27,89.11,89.14,226780.0,89.27,89.27,89.11,89.14,226780.0
2019-10-16 11:20:00,89.13,89.2,89.11,89.13,261900.0,89.13,89.2,89.11,89.13,261900.0
2019-10-16 11:25:00,89.15,89.16,89.0,89.0,335900.0,89.15,89.16,89.0,89.0,335900.0
2019-10-16 11:30:00,89.0,89.03,88.85,88.92,346320.0,89.0,89.03,88.85,88.92,346320.0
2019-10-16 11:35:00,88.92,89.0,88.87,88.94,274260.0,88.92,89.0,88.87,88.94,274260.0
2019-10-16 11:40:00,88.92,88.98,88.92,88.97,126460.0,88.92,88.98,88.92,88.97,126460.0
2019-10-16 11:45:00,88.97,89.1,88.97,89.09,361920.0,88.97,89.1,88.97,89.09,361920.0
2019-10-16 11:50:00,89.07,89.07,88.98,89.01,199740.0,89.07,89.07,88.98,89.01,199740.0
2019-10-16 11:55:00,88.99,89.0,88.88,88.93,173540.0,88.99,89.0,88.88,88.93,173540.0
2019-10-16 12:00:00,88.91,88.95,88.89,88.93,193880.0,88.91,88.95,88.89,88.93,193880.0
2019-10-16 12:05:00,88.93,88.99,88.93,88.94,114800.0,88.93,88.99,88.93,88.94,114800.0
2019-10-16 12:10:00,88.93,88.94,88.89,88.9,136280.0,88.93,88.94,88.89,88.9,136280.0
2019-10-16 12:15:00,88.9,88.9,88.78,88.8,341480.0,88.9,88.9,88.78,88.8,341480.0
2019-10-16 12:20:00,88.8,88.85,88.78,88.78,337840.0,88.8,88.85,88.78,88.78,337840.0
2019-10-16 12:25:00,88.8,88.82,88.69,88.73,408020.0,88.8,88.82,88.69,88.73,408020.0
2019-10-16 12:30:00,88.73,88.76,88.66,88.73,366900.0,88.73,88.76,88.66,88.73,366900.0
2019-10-16 12:35:00,88.73,88.79,88.72,88.76,146760.0,88.73,88.79,88.72,88.76,146760.0
2019-10-16 12:40:00,88.75,88.77,88.71,88.72,120740.0,88.75,88.77,88.71,88.72,120740.0
2019-10-16 12:45:00,88.72,88.79,88.71,88.76,126140.0,88.72,88.79,88.71,88.76,126140.0
2019-10-16 12:50:00,88.75,88.78,88.7,88.78,143280.0,88.75,88.78,88.7,88.78,143280.0
2019-10-16 12:55:00,88.77,88.79,88.75,88.77,205680.0,88.77,88.79,88.75,88.77,205680.0
2019-10-16 13:00:00,88.77,88.84,88.75,88.82,150780.0,88.77,88.84,88.75,88.82,150780.0
2019-10-16 13:05:00,88.82,88.84,88.7,88.73,197260.0,88.82,88.84,88.7,88.73,197260.0
2019-10-16 13:10:00,88.72,88.74,88.7,88.73,138240.0,88.72,88.74,88.7,88.73,138240.0
2019-10-16 13:15:00,88.74,88.76,88.73,88.74,134580.0,88.74,88.76,88.73,88.74,134580.0
2019-10-16 13:20:00,88.73,88.76,88.66,88.67,217060.0,88.73,88.76,88.66,88.67,217060.0
2019-10-16 13:25:00,88.66,88.75,88.66,88.74,145240.0,88.66,88.75,88.66,88.74,145240.0
2019-10-16 13:30:00,88.75,88.84,88.74,88.84,129120.0,88.75,88.84,88.74,88.84,129120.0
2019-10-16 13:35:00,88.85,88.87,88.82,88.85,161780.0,88.85,88.87,88.82,88.85,161780.0
2019-10-16 13:40:00,88.86,88.89,88.76,88.87,163760.0,88.86,88.89,88.76,88.87,163760.0
2019-10-16 13:45:00,88.87,88.89,88.82,88.85,203680.0,88.87,88.89,88.82,88.85,203680.0
2019-10-16 13:50:00,88.87,88.97,88.86,88.96,206960.0,88.87,88.97,88.86,88.96,206960.0
2019-10-16 13:55:00,88.95,88.96,88.92,88.93,99700.0,88.95,88.96,88.92,88.93,99700.0
2019-10-16 14:00:00,88.93,88.95,88.85,88.88,163340.0,88.93,88.95,88.85,88.88,163340.0
2019-10-16 14:05:00,88.85,88.86,88.82,88.85,81180.0,88.85,88.86,88.82,88.85,81180.0
2019-10-16 14:10:00,88.86,88.89,88.84,88.87,119080.0,88.86,88.89,88.84,88.87,119080.0
2019-10-16 14:15:00,88.88,88.93,88.85,88.9,144080.0,88.88,88.93,88.85,88.9,144080.0
2019-10-16 14:20:00,88.91,88.94,88.89,88.92,105760.0,88.91,88.94,88.89,88.92,105760.0
2019-10-16 14:25:00,88.92,88.97,88.92,88.95,152440.0,88.92,88.97,88.92,88.95,152440.0
2019-10-16 14:30:00,88.93,88.97,88.93,88.97,192880.0,88.93,88.97,88.93,88.97,192880.0
2019-10-16 14:35:00,88.97,89.07,88.97,89.06,457800.0,88.97,89.07,88.97,89.06,457800.0
2019-10-16 14:40:00,89.06,89.08,89.03,89.05,187140.0,89.06,89.08,89.03,89.05,187140.0
2019-10-16 14:45:00,89.05,89.08,89.03,89.05,101960.0,89.05,89.08,89.03,89.05,101960.0
2019-10-16 14:50:00,89.04,89.1,89.04,89.1,154640.0,89.04,89.1,89.04,89.1,154640.0
2019-10-16 14:55:00,89.1,89.16,89.1,89.12,329860.0,89.1,89.16,89.1,89.12,329860.0
2019-10-16 15:00:00,89.11,89.12,89.0,89.02,246400.0,89.11,89.12,89.0,89.02,246400.0
2019-10-16 15:05:00,89.01,89.01,88.94,88.95,199380.0,89.01,89.01,88.94,88.95,199380.0
2019-10-16 15:10:00,88.95,88.98,88.93,88.93,131260.0,88.95,88.98,88.93,88.93,131260.0
2019-10-16 15:15:00,88.93,88.95,88.87,88.9,270560.0,88.93,88.95,88.87,88.9,270560.0
2019-10-16 15:20:00,88.89,88.95,88.88,88.94,165840.0,88.89,88.95,88.88,88.94,165840.0
2019-10-16 15:25:00,88.94,88.94,88.91,88.93,159240.0,88.94,88.94,88.91,88.93,159240.0
2019-10-16 15:30:00,88.92,88.97,88.92,88.94,107600.0,88.92,88.97,88.92,88.94,107600.0
2019-10-16 15:35:00,88.94,88.99,88.93,88.98,224420.0,88.94,88.99,88.93,88.98,224420.0
2019-10-16 15:40:00,88.98,89.02,88.95,88.95,297960.0,88.98,89.02,88.95,88.95,297960.0
2019-10-16 15:45:00,88.97,89.04,88.97,89.01,368860.0,88.97,89.04,88.97,89.01,368860.0
2019-10-16 15:50:00,89.02,89.04,88.96,89.04,489500.0,89.02,89.04,88.96,89.04,489500.0
2019-10-16 15:55:00,89.01,89.03,88.86,88.87,1887300.0,89.01,89.03,88.86,88.87,1887300.0
2019-10-17 09:30:00,89.82,89.94,89.43,89.6,2171200.0,89.82,89.94,89.43,89.6,2171200.0
2019-10-17 09:35:00,89.62,89.69,89.47,89.63,843780.0,89.62,89.69,89.47,89.63,843780.0
2019-10-17 09:40:00,89.65,89.71,89.36,89.52,838400.0,89.65,89.71,89.36,89.52,838400.0
2019-10-17 09:45:00,89.53,89.78,89.52,89.69,784640.0,89.53,89.78,89.52,89.69,784640.0
2019-10-17 09:50:00,89.72,89.85,89.72,89.79,686980.0,89.72,89.85,89.72,89.79,686980.0
2019-10-17 09:55:00,89.8,89.81,89.65,89.73,406140.0,89.8,89.81,89.65,89.73,406140.0
2019-10-17 10:00:00,89.75,89.75,89.54,89.55,483560.0,89.75,89.75,89.54,89.55,483560.0
2019-10-17 10:05:00,89.54,89.64,89.52,89.54,449180.0,89.54,89.64,89.52,89.54,449180.0
2019-10-17 10:10:00,89.53,89.64,89.43,89.61,604340.0,89.53,89.64,89.43,89.61,604340.0
2019-10-17 10:15:00,89.63,89.76,89.61,89.66,755180.0,89.63,89.76,89.61,89.66,755180.0
2019-10-17 10:20:00,89.65,89.7,89.57,89.6,217980.0,89.65,89.7,89.57,89.6,217980.0
2019-10-17 10:25:00,89.57,89.58,89.27,89.37,882460.0,89.57,89.58,89.27,89.37,882460.0
2019-10-17 10:30:00,89.38,89.39,89.27,89.28,611100.0,89.38,89.39,89.27,89.28,611100.0
2019-10-17 10:35:00,89.28,89.3,89.1,89.22,805340.0,89.28,89.3,89.1,89.22,805340.0
2019-10-17 10:40:00,89.25,89.34,89.22,89.29,195260.0,89.25,89.34,89.22,89.29,195260.0
2019-10-17 10:45:00,89.31,89.35,89.15,89.16,254120.0,89.31,89.35,89.15,89.16,254120.0
2019-10-17 10:50:00,89.17,89.27,89.14,89.17,205380.0,89.17,89.27,89.14,89.17,205380.0
2019-10-17 10:55:00,89.17,89.37,89.16,89.32,256940.0,89.17,89.37,89.16,89.32,256940.0
2019-10-17 11:00:00,89.29,89.3,89.16,89.26,199900.0,89.29,89.3,89.16,89.26,199900.0
2019-10-17 11:05:00,89.27,89.36,89.26,89.32,239120.0,89.27,89.36,89.26,89.32,239120.0
2019-10-17 11:10:00,89.31,89.52,89.31,89.49,450820.0,89.31,89.52,89.31,89.49,450820.0
2019-10-17 11:15:00,89.53,89.6,89.51,89.58,366400.0,89.53,89.6,89.51,89.58,366400.0
2019-10-17 11:20:00,89.58,89.6,89.55,89.58,245900.0,89.58,89.6,89.55,89.58,245900.0
2019-10-17 11:25:00,89.6,89.6,89.43,89.46,345660.0,89.6,89.6,89.43,89.46,345660.0
2019-10-17 11:30:00,89.48,89.5,89.36,89.37,195440.0,89.48,89.5,89.36,89.37,195440.0
2019-10-17 11:35:00,89.41,89.53,89.41,89.52,89480.0,89.41,89.53,89.41,89.52,89480.0
2019-10-17 11:40:00,89.51,89.54,89.45,89.48,86380.0,89.51,89.54,89.45,89.48,86380.0
2019-10-17 11:45:00,89.52,89.55,89.48,89.49,104940.0,89.52,89.55,89.48,89.49,104940.0
2019-10-17 11:50:00,89.5,89.53,89.32,89.38,189140.0,89.5,89.53,89.32,89.38,189140.0
2019-10-17 11:55:00,89.39,89.45,89.38,89.45,119940.0,89.39,89.45,89.38,89.45,119940.0
2019-10-17 12:00:00,89.47,89.5,89.32,89.38,213460.0,89.47,89.5,89.32,89.38,213460.0
2019-10-17 12:05:00,89.39,89.42,89.36,89.4,123340.0,89.39,89.42,89.36,89.4,123340.0
2019-10-17 12:10:00,89.38,89.38,89.32,89.38,116780.0,89.38,89.38,89.32,89.38,116780.0
2019-10-17 12:15:00,89.39,89.43,89.34,89.43,133820.0,89.39,89.43,89.34,89.43,133820.0
2019-10-17 12:20:00,89.42,89.46,89.37,89.42,172100.0,89.42,89.46,89.37,89.42,172100.0
2019-10-17 12:25:00,89.44,89.5,89.43,89.45,173860.0,89.44,89.5,89.43,89.45,173860.0
2019-10-17 12:30:00,89.45,89.54,89.45,89.52,154180.0,89.45,89.54,89.45,89.52,154180.0
2019-10-17 12:35:00,89.51,89.51,89.48,89.49,110700.0,89.51,89.51,89.48,89.49,110700.0
2019-10-17 12:40:00,89.51,89.53,89.49,89.51,114760.0,89.51,89.53,89.49,89.51,114760.0
2019-10-17 12:45:00,89.52,89.54,89.51,89.52,163040.0,89.52,89.54,89.51,89.52,163040.0
2019-10-17 12:50:00,89.53,89.56,89.51,89.55,135040.0,89.53,89.56,89.51,89.55,135040.0
2019-10-17 12:55:00,89.55,89.59,89.54,89.59,193400.0,89.55,89.59,89.54,89.59,193400.0
2019-10-17 13:00:00,89.6,89.63,89.59,89.61,223220.0,89.6,89.63,89.59,89.61,223220.0
2019-10-17 13:05:00,89.61,89.62,89.54,89.54,109180.0,89.61,89.62,89.54,89.54,109180.0
2019-10-17 13:10:00,89.54,89.54,89.47,89.49,78780.0,89.54,89.54,89.47,89.49,78780.0
2019-10-17 13:15:00,89.49,89.61,89.47,89.59,280500.0,89.49,89.61,89.47,89.59,280500.0
2019-10-17 13:20:00,89.56,89.6,89.55,89.57,80180.0,89.56,89.6,89.55,89.57,80180.0
2019-10-17 13:25:00,89.56,89.59,89.56,89.57,28180.0,89.56,89.59,89.56,89.57,28180.0
2019-10-17 13:30:00,89.56,89.6,89.56,89.59,81160.0,89.56,89.6,89.56,89.59,81160.0
2019-10-17 13:35:00,89.61,89.62,89.58,89.61,132560.0,89.61,89.62,89.58,89.61,132560.0
2019-10-17 13:40:00,89.61,89.63,89.59,89.63,76300.0,89.61,89.63,89.59,89.63,76300.0
2019-10-17 13:45:00,89.62,89.67,89.61,89.67,225000.0,89.62,89.67,89.61,89.67,225000.0
2019-10-17 13:50:00,89.66,89.67,89.61,89.63,189780.0,89.66,89.67,89.61,89.63,189780.0
2019-10-17 13:55:00,89.62,89.62,89.57,89.57,205600.0,89.62,89.62,89.57,89.57,205600.0
2019-10-17 14:00:00,89.59,89.59,89.48,89.52,180380.0,89.59,89.59,89.48,89.52,180380.0
2019-10-17 14:05:00,89.5,89.56,89.47,89.56,146840.0,89.5,89.56,89.47,89.56,146840.0
2019-10-17 14:10:00,89.56,89.58,89.48,89.53,180920.0,89.56,89.58,89.48,89.53,180920.0
2019-10-17 14:15:00,89.53,89.59,89.5,89.58,143660.0,89.53,89.59,89.5,89.58,143660.0
2019-10-17 14:20:00,89.58,89.63,89.55,89.63,246640.0,89.58,89.63,89.55,89.63,246640.0
2019-10-17 14:25:00,89.62,89.74,89.62,89.72,385860.0,89.62,89.74,89.62,89.72,385860.0
2019-10-17 14:30:00,89.73,89.73,89.61,89.64,265540.0,89.73,89.73,89.61,89.64,265540.0
2019-10-17 14:35:00,89.68,89.68,89.6,89.61,190940.0,89.68,89.68,89.6,89.61,190940.0
2019-10-17 14:40:00,89.6,89.61,89.57,89.57,86000.0,89.6,89.61,89.57,89.57,86000.0
2019-10-17 14:45:00,89.57,89.62,89.57,89.61,227820.0,89.57,89.62,89.57,89.61,227820.0
2019-10-17 14:50:00,89.61,89.69,89.61,89.69,282620.0,89.61,89.69,89.61,89.69,282620.0
2019-10-17 14:55:00,89.69,89.7,89.66,89.68,268280.0,89.69,89.7,89.66,89.68,268280.0
2019-10-17 15:00:00,89.69,89.73,89.68,89.7,238380.0,89.69,89.73,89.68,89.7,238380.0
2019-10-17 15:05:00,89.68,89.7,89.64,89.67,100600.0,89.68,89.7,89.64,89.67,100600.0
2019-10-17 15:10:00,89.66,89.7,89.65,89.69,283960.0,89.66,89.7,89.65,89.69,283960.0
2019-10-17 15:15:00,89.71,89.72,89.67,89.68,255600.0,89.71,89.72,89.67,89.68,255600.0
2019-10-17 15:20:00,89.69,89.71,89.67,89.69,213680.0,89.69,89.71,89.67,89.69,213680.0
2019-10-17 15:25:00,89.69,89.7,89.65,89.69,412460.0,89.69,89.7,89.65,89.69,412460.0
2019-10-17 15:30:00,89.69,89.75,89.69,89.7,591440.0,89.69,89.75,89.69,89.7,591440.0
2019-10-17 15:35:00,89.7,89.72,89.66,89.66,249500.0,89.7,89.72,89.66,89.66,249500.0
2019-10-17 15:40:00,89.67,89.68,89.64,89.66,353940.0,89.67,89.68,89.64,89.66,353940.0
2019-10-17 15:45:00,89.66,89.66,89.54,89.55,435220.0,89.66,89.66,89.54,89.55,435220.0
2019-10-17 15:50:00,89.54,89.61,89.53,89.57,661360.0,89.54,89.61,89.53,89.57,661360.0
2019-10-17 15:55:00,89.51,89.54,89.33,89.37,2070840.0,89.51,89.54,89.33,89.37,2070840.0
2019-10-18 09:30:00,89.38,89.7,89.37,89.54,4465940.0,89.38,89.7,89.37,89.54,4465940.0
2019-10-18 09:35:00,89.55,89.62,89.25,89.26,607060.0,89.55,89.62,89.25,89.26,607060.0
2019-10-18 09:40:00,89.26,89.41,89.21,89.32,635600.0,89.26,89.41,89.21,89.32,635600.0
2019-10-18 09:45:00,89.3,89.44,89.27,89.33,386000.0,89.3,89.44,89.27,89.33,386000.0
2019-10-18 09:50:00,89.3,89.33,89.08,89.09,710260.0,89.3,89.33,89.08,89.09,710260.0
2019-10-18 09:55:00,89.1,89.27,89.09,89.25,378700.0,89.1,89.27,89.09,89.25,378700.0
2019-10-18 10:00:00,89.22,89.3,89.06,89.08,462620.0,89.22,89.3,89.06,89.08,462620.0
2019-10-18 10:05:00,89.06,89.17,89.03,89.17,340360.0,89.06,89.17,89.03,89.17,340360.0
2019-10-18 10:10:00,89.16,89.19,88.92,88.93,406920.0,89.16,89.19,88.92,88.93,406920.0
2019-10-18 10:15:00,88.9,88.92,88.72,88.83,682500.0,88.9,88.92,88.72,88.83,682500.0
2019-10-18 10:20:00,88.81,88.82,88.7,88.75,342620.0,88.81,88.82,88.7,88.75,342620.0
2019-10-18 10:25:00,88.75,88.79,88.66,88.72,366540.0,88.75,88.79,88.66,88.72,366540.0
2019-10-18 10:30:00,88.7,88.73,88.53,88.53,373880.0,88.7,88.73,88.53,88.53,373880.0
2019-10-18 10:35:00,88.55,88.62,88.5,88.58,473020.0,88.55,88.62,88.5,88.58,473020.0
2019-10-18 10:40:00,88.6,88.6,88.41,88.44,387920.0,88.6,88.6,88.41,88.44,387920.0
2019-10-18 10:45:00,88.44,88.54,88.41,88.51,426840.0,88.44,88.54,88.41,88.51,426840.0
2019-10-18 10:50:00,88.52,88.64,88.49,88.58,462420.0,88.52,88.64,88.49,88.58,462420.0
2019-10-18 10:55:00,88.57,88.64,88.57,88.64,187940.0,88.57,88.64,88.57,88.64,187940.0
2019-10-18 11:00:00,88.66,88.72,88.6,88.7,320980.0,88.66,88.72,88.6,88.7,320980.0
2019-10-18 11:05:00,88.67,88.7,88.54,88.61,590480.0,88.67,88.7,88.54,88.61,590480.0
2019-10-18 11:10:00,88.6,88.87,88.59,88.82,583240.0,88.6,88.87,88.59,88.82,583240.0
2019-10-18 11:15:00,88.82,88.86,88.67,88.69,382260.0,88.82,88.86,88.67,88.69,382260.0
2019-10-18 11:20:00,88.68,88.74,88.67,88.73,145920.0,88.68,88.74,88.67,88.73,145920.0
2019-10-18 11:25:00,88.71,88.71,88.58,88.6,332100.0,88.71,88.71,88.58,88.6,332100.0
2019-10-18 11:30:00,88.61,88.68,88.43,88.45,443800.0,88.61,88.68,88.43,88.45,443800.0
2019-10-18 11:35:00,88.49,88.56,88.47,88.54,184040.0,88.49,88.56,88.47,88.54,184040.0
2019-10-18 11:40:00,88.52,88.54,88.33,88.35,529420.0,88.52,88.54,88.33,88.35,529420.0
2019-10-18 11:45:00,88.35,88.44,88.31,88.32,507640.0,88.35,88.44,88.31,88.32,507640.0
2019-10-18 11:50:00,88.29,88.29,88.14,88.15,533320.0,88.29,88.29,88.14,88.15,533320.0
2019-10-18 11:55:00,88.15,88.19,88.03,88.06,464000.0,88.15,88.19,88.03,88.06,464000.0
2019-10-18 12:00:00,88.05,88.18,88.02,88.17,345480.0,88.05,88.18,88.02,88.17,345480.0
2019-10-18 12:05:00,88.17,88.22,88.05,88.05,264740.0,88.17,88.22,88.05,88.05,264740.0
2019-10-18 12:10:00,88.07,88.11,87.99,87.99,354280.0,88.07,88.11,87.99,87.99,354280.0
2019-10-18 12:15:00,88.02,88.05,87.78,87.8,728100.0,88.02,88.05,87.78,87.8,728100.0
2019-10-18 12:20:00,87.8,87.8,87.55,87.68,1009580.0,87.8,87.8,87.55,87.68,1009580.0
2019-10-18 12:25:00,87.66,87.75,87.55,87.59,600040.0,87.66,87.75,87.55,87.59,600040.0
2019-10-18 12:30:00,87.55,87.64,87.46,87.63,841180.0,87.55,87.64,87.46,87.63,841180.0
2019-10-18 12:35:00,87.63,87.76,87.61,87.7,439900.0,87.63,87.76,87.61,87.7,439900.0
2019-10-18 12:40:00,87.69,87.75,87.65,87.75,164960.0,87.69,87.75,87.65,87.75,164960.0
2019-10-18 12:45:00,87.76,87.96,87.71,87.92,629380.0,87.76,87.96,87.71,87.92,629380.0
2019-10-18 12:50:00,87.93,87.99,87.87,87.98,320180.0,87.93,87.99,87.87,87.98,320180.0
2019-10-18 12:55:00,87.97,87.99,87.85,87.91,212300.0,87.97,87.99,87.85,87.91,212300.0
2019-10-18 13:00:00,87.9,88.0,87.88,87.98,120160.0,87.9,88.0,87.88,87.98,120160.0
2019-10-18 13:05:00,87.98,88.13,87.97,88.11,294760.0,87.98,88.13,87.97,88.11,294760.0
2019-10-18 13:10:00,88.09,88.12,88.02,88.05,191040.0,88.09,88.12,88.02,88.05,191040.0
2019-10-18 13:15:00,88.07,88.2,88.0,88.16,343740.0,88.07,88.2,88.0,88.16,343740.0
2019-10-18 13:20:00,88.16,88.24,88.11,88.21,361960.0,88.16,88.24,88.11,88.21,361960.0
2019-10-18 13:25:00,88.21,88.25,88.18,88.22,738280.0,88.21,88.25,88.18,88.22,738280.0
2019-10-18 13:30:00,88.21,88.33,88.21,88.31,336700.0,88.21,88.33,88.21,88.31,336700.0
2019-10-18 13:35:00,88.31,88.31,88.09,88.16,532480.0,88.31,88.31,88.09,88.16,532480.0
2019-10-18 13:40:00,88.18,88.19,88.06,88.17,233680.0,88.18,88.19,88.06,88.17,233680.0
2019-10-18 13:45:00,88.18,88.27,88.17,88.26,170420.0,88.18,88.27,88.17,88.26,170420.0
2019-10-18 13:50:00,88.26,88.28,88.15,88.15,171280.0,88.26,88.28,88.15,88.15,171280.0
2019-10-18 13:55:00,88.15,88.23,88.15,88.21,132300.0,88.15,88.23,88.15,88.21,132300.0
2019-10-18 14:00:00,88.21,88.28,88.13,88.18,329860.0,88.21,88.28,88.13,88.18,329860.0
2019-10-18 14:05:00,88.17,88.21,88.14,88.15,190700.0,88.17,88.21,88.14,88.15,190700.0
2019-10-18 14:10:00,88.15,88.19,88.07,88.17,190720.0,88.15,88.19,88.07,88.17,190720.0
2019-10-18 14:15:00,88.16,88.24,88.15,88.24,218820.0,88.16,88.24,88.15,88.24,218820.0
2019-10-18 14:20:00,88.24,88.3,88.23,88.23,319540.0,88.24,88.3,88.23,88.23,319540.0
2019-10-18 14:25:00,88.23,88.27,88.18,88.26,124320.0,88.23,88.27,88.18,88.26,124320.0
2019-10-18 14:30:00,88.26,88.26,88.19,88.23,143720.0,88.26,88.26,88.19,88.23,143720.0
2019-10-18 14:35:00,88.23,88.23,88.13,88.13,139700.0,88.23,88.23,88.13,88.13,139700.0
2019-10-18 14:40:00,88.11,88.14,88.1,88.13,127140.0,88.11,88.14,88.1,88.13,127140.0
2019-10-18 14:45:00,88.15,88.15,88.04,88.04,140280.0,88.15,88.15,88.04,88.04,140280.0
2019-10-18 14:50:00,88.05,88.13,88.04,88.08,254020.0,88.05,88.13,88.04,88.08,254020.0
2019-10-18 14:55:00,88.11,88.18,88.11,88.18,175460.0,88.11,88.18,88.11,88.18,175460.0
2019-10-18 15:00:00,88.2,88.25,88.15,88.25,232500.0,88.2,88.25,88.15,88.25,232500.0
2019-10-18 15:05:00,88.25,88.34,88.25,88.3,451880.0,88.25,88.34,88.25,88.3,451880.0
2019-10-18 15:10:00,88.29,88.42,88.28,88.38,247560.0,88.29,88.42,88.28,88.38,247560.0
2019-10-18 15:15:00,88.37,88.41,88.33,88.36,377300.0,88.37,88.41,88.33,88.36,377300.0
2019-10-18 15:20:00,88.34,88.37,88.25,88.26,378220.0,88.34,88.37,88.25,88.26,378220.0
2019-10-18 15:25:00,88.26,88.31,88.22,88.23,324560.0,88.26,88.31,88.22,88.23,324560.0
2019-10-18 15:30:00,88.23,88.28,88.21,88.24,225700.0,88.23,88.28,88.21,88.24,225700.0
2019-10-18 15:35:00,88.24,88.25,88.15,88.16,296400.0,88.24,88.25,88.15,88.16,296400.0
2019-10-18 15:40:00,88.16,88.16,88.02,88.02,620740.0,88.16,88.16,88.02,88.02,620740.0
2019-10-18 15:45:00,88.03,88.05,87.93,87.93,576600.0,88.03,88.05,87.93,87.93,576600.0
2019-10-18 15:50:00,87.94,87.97,87.9,87.94,615120.0,87.94,87.97,87.9,87.94,615120.0
2019-10-18 15:55:00,87.93,87.95,87.85,87.89,1244780.0,87.93,87.95,87.85,87.89,1244780.0
2019-10-21 09:30:00,88.48,88.55,88.31,88.4,1386620.0,88.48,88.55,88.31,88.4,1386620.0
2019-10-21 09:35:00,88.47,88.89,88.43,88.67,1104580.0,88.47,88.89,88.43,88.67,1104580.0
2019-10-21 09:40:00,88.7,88.72,88.56,88.63,415160.0,88.7,88.72,88.56,88.63,415160.0
2019-10-21 09:45:00,88.65,88.65,88.41,88.43,604200.0,88.65,88.65,88.41,88.43,604200.0
2019-10-21 09:50:00,88.48,88.75,88.47,88.63,596660.0,88.48,88.75,88.47,88.63,596660.0
2019-10-21 09:55:00,88.63,88.66,88.4,88.47,466200.0,88.63,88.66,88.4,88.47,466200.0
2019-10-21 10:00:00,88.43,88.54,88.36,88.39,412060.0,88.43,88.54,88.36,88.39,412060.0
2019-10-21 10:05:00,88.38,88.41,88.25,88.31,584200.0,88.38,88.41,88.25,88.31,584200.0
2019-10-21 10:10:00,88.34,88.46,88.26,88.39,461660.0,88.34,88.46,88.26,88.39,461660.0
2019-10-21 10:15:00,88.4,88.47,88.36,88.46,180880.0,88.4,88.47,88.36,88.46,180880.0
2019-10-21 10:20:00,88.47,88.54,88.41,88.52,244660.0,88.47,88.54,88.41,88.52,244660.0
2019-10-21 10:25:00,88.51,88.59,88.49,88.55,172460.0,88.51,88.59,88.49,88.55,172460.0
2019-10-21 10:30:00,88.58,88.58,88.5,88.5,215300.0,88.58,88.58,88.5,88.5,215300.0
2019-10-21 10:35:00,88.51,88.53,88.43,88.49,358400.0,88.51,88.53,88.43,88.49,358400.0
2019-10-21 10:40:00,88.5,88.53,88.44,88.47,311320.0,88.5,88.53,88.44,88.47,311320.0
2019-10-21 10:45:00,88.45,88.48,88.45,88.47,184200.0,88.45,88.48,88.45,88.47,184200.0
2019-10-21 10:50:00,88.48,88.59,88.48,88.58,234360.0,88.48,88.59,88.48,88.58,234360.0
2019-10-21 10:55:00,88.59,88.64,88.55,88.59,188600.0,88.59,88.64,88.55,88.59,188600.0
2019-10-21 11:00:00,88.6,88.66,88.56,88.66,218180.0,88.6,88.66,88.56,88.66,218180.0
2019-10-21 11:05:00,88.67,88.7,88.63,88.64,140220.0,88.67,88.7,88.63,88.64,140220.0
2019-10-21 11:10:00,88.63,88.66,88.6,88.65,149000.0,88.63,88.66,88.6,88.65,149000.0
2019-10-21 11:15:00,88.63,88.71,88.62,88.71,212240.0,88.63,88.71,88.62,88.71,212240.0
2019-10-21 11:20:00,88.7,88.81,88.7,88.8,435540.0,88.7,88.81,88.7,88.8,435540.0
2019-10-21 11:25:00,88.8,89.0,88.8,88.97,558280.0,88.8,89.0,88.8,88.97,558280.0
2019-10-21 11:30:00,88.98,89.0,88.9,88.94,428200.0,88.98,89.0,88.9,88.94,428200.0
2019-10-21 11:35:00,88.97,88.97,88.81,88.84,271020.0,88.97,88.97,88.81,88.84,271020.0
2019-10-21 11:40:00,88.83,88.93,88.83,88.93,127900.0,88.83,88.93,88.83,88.93,127900.0
2019-10-21 11:45:00,88.94,89.02,88.91,89.02,257960.0,88.94,89.02,88.91,89.02,257960.0
2019-10-21 11:50:00,89.03,89.06,88.96,88.96,380560.0,89.03,89.06,88.96,88.96,380560.0
2019-10-21 11:55:00,88.97,88.97,88.89,88.96,95000.0,88.97,88.97,88.89,88.96,95000.0
2019-10-21 12:00:00,88.96,88.96,88.92,88.94,102620.0,88.96,88.96,88.92,88.94,102620.0
2019-10-21 12:05:00,88.93,89.0,88.93,89.0,186060.0,88.93,89.0,88.93,89.0,186060.0
2019-10-21 12:10:00,89.01,89.01,88.89,88.89,221840.0,89.01,89.01,88.89,88.89,221840.0
2019-10-21 12:15:00,88.88,88.91,88.84,88.88,210020.0,88.88,88.91,88.84,88.88,210020.0
2019-10-21 12:20:00,88.88,88.93,88.86,88.92,422520.0,88.88,88.93,88.86,88.92,422520.0
2019-10-21 12:25:00,88.97,88.99,88.92,88.96,81800.0,88.97,88.99,88.92,88.96,81800.0
2019-10-21 12:30:00,88.99,89.0,88.96,88.99,71980.0,88.99,89.0,88.96,88.99,71980.0
2019-10-21 12:35:00,88.96,89.02,88.95,89.02,126720.0,88.96,89.02,88.95,89.02,126720.0
2019-10-21 12:40:00,89.02,89.08,89.0,89.08,208680.0,89.02,89.08,89.0,89.08,208680.0
2019-10-21 12:45:00,89.08,89.14,89.05,89.13,313400.0,89.08,89.14,89.05,89.13,313400.0
2019-10-21 12:50:00,89.14,89.2,89.13,89.18,149820.0,89.14,89.2,89.13,89.18,149820.0
2019-10-21 12:55:00,89.17,89.17,89.07,89.07,203960.0,89.17,89.17,89.07,89.07,203960.0
2019-10-21 13:00:00,89.05,89.1,89.04,89.07,76500.0,89.05,89.1,89.04,89.07,76500.0
2019-10-21 13:05:00,89.08,89.1,89.02,89.06,160020.0,89.08,89.1,89.02,89.06,160020.0
2019-10-21 13:10:00,89.06,89.08,89.01,89.08,176400.0,89.06,89.08,89.01,89.08,176400.0
2019-10-21 13:15:00,89.09,89.09,89.03,89.05,30660.0,89.09,89.09,89.03,89.05,30660.0
2019-10-21 13:20:00,89.07,89.1,89.05,89.07,47120.0,89.07,89.1,89.05,89.07,47120.0
2019-10-21 13:25:00,89.09,89.13,89.08,89.13,88040.0,89.09,89.13,89.08,89.13,88040.0
2019-10-21 13:30:00,89.13,89.16,89.12,89.12,130040.0,89.13,89.16,89.12,89.12,130040.0
2019-10-21 13:35:00,89.14,89.16,89.12,89.13,83080.0,89.14,89.16,89.12,89.13,83080.0
2019-10-21 13:40:00,89.13,89.13,89.03,89.08,114480.0,89.13,89.13,89.03,89.08,114480.0
2019-10-21 13:45:00,89.07,89.07,89.01,89.01,48400.0,89.07,89.07,89.01,89.01,48400.0
2019-10-21 13:50:00,89.03,89.05,89.02,89.05,60220.0,89.03,89.05,89.02,89.05,60220.0
2019-10-21 13:55:00,89.06,89.06,89.0,89.03,84960.0,89.06,89.06,89.0,89.03,84960.0
2019-10-21 14:00:00,89.02,89.07,89.02,89.05,131360.0,89.02,89.07,89.02,89.05,131360.0
2019-10-21 14:05:00,89.06,89.13,89.04,89.12,137380.0,89.06,89.13,89.04,89.12,137380.0
2019-10-21 14:10:00,89.1,89.14,89.08,89.09,103340.0,89.1,89.14,89.08,89.09,103340.0
2019-10-21 14:15:00,89.09,89.11,89.06,89.06,100800.0,89.09,89.11,89.06,89.06,100800.0
2019-10-21 14:20:00,89.07,89.07,89.02,89.03,80280.0,89.07,89.07,89.02,89.03,80280.0
2019-10-21 14:25:00,89.06,89.08,89.05,89.05,29000.0,89.06,89.08,89.05,89.05,29000.0
2019-10-21 14:30:00,89.06,89.1,89.06,89.08,41000.0,89.06,89.1,89.06,89.08,41000.0
2019-10-21 14:35:00,89.08,89.13,89.07,89.1,107000.0,89.08,89.13,89.07,89.1,107000.0
2019-10-21 14:40:00,89.11,89.14,89.1,89.13,101840.0,89.11,89.14,89.1,89.13,101840.0
2019-10-21 14:45:00,89.12,89.15,89.12,89.15,179760.0,89.12,89.15,89.12,89.15,179760.0
2019-10-21 14:50:00,89.15,89.17,89.12,89.16,114640.0,89.15,89.17,89.12,89.16,114640.0
2019-10-21 14:55:00,89.17,89.2,89.15,89.19,181020.0,89.17,89.2,89.15,89.19,181020.0
2019-10-21 15:00:00,89.19,89.25,89.16,89.24,366200.0,89.19,89.25,89.16,89.24,366200.0
2019-10-21 15:05:00,89.23,89.25,89.21,89.22,169340.0,89.23,89.25,89.21,89.22,169340.0
2019-10-21 15:10:00,89.21,89.25,89.21,89.24,238500.0,89.21,89.25,89.21,89.24,238500.0
2019-10-21 15:15:00,89.25,89.25,89.22,89.23,225180.0,89.25,89.25,89.22,89.23,225180.0
2019-10-21 15:20:00,89.21,89.23,89.12,89.12,266320.0,89.21,89.23,89.12,89.12,266320.0
2019-10-21 15:25:00,89.11,89.14,89.09,89.13,185300.0,89.11,89.14,89.09,89.13,185300.0
2019-10-21 15:30:00,89.13,89.16,89.11,89.14,142360.0,89.13,89.16,89.11,89.14,142360.0
2019-10-21 15:35:00,89.14,89.15,89.12,89.12,112940.0,89.14,89.15,89.12,89.12,112940.0
2019-10-21 15:40:00,89.12,89.18,89.1,89.18,297180.0,89.12,89.18,89.1,89.18,297180.0
2019-10-21 15:45:00,89.17,89.2,89.14,89.16,207000.0,89.17,89.2,89.14,89.16,207000.0
2019-10-21 15:50:00,89.16,89.22,89.16,89.21,355960.0,89.16,89.22,89.16,89.21,355960.0
2019-10-21 15:55:00,89.25,89.29,89.17,89.29,1211320.0,89.25,89.29,89.17,89.29,1211320.0
2019-10-22 09:30:00,89.41,89.49,89.1,89.25,1544520.0,89.41,89.49,89.1,89.25,1544520.0
2019-10-22 09:35:00,89.24,89.32,88.91,88.98,828640.0,89.24,89.32,88.91,88.98,828640.0
2019-10-22 09:40:00,88.96,89.02,88.86,88.92,469400.0,88.96,89.02,88.86,88.92,469400.0
2019-10-22 09:45:00,88.93,88.98,88.59,88.68,613520.0,88.93,88.98,88.59,88.68,613520.0
2019-10-22 09:50:00,88.65,88.76,88.58,88.73,370460.0,88.65,88.76,88.58,88.73,370460.0
2019-10-22 09:55:00,88.73,88.9,88.73,88.85,378680.0,88.73,88.9,88.73,88.85,378680.0
2019-10-22 10:00:00,88.85,88.9,88.78,88.81,203920.0,88.85,88.9,88.78,88.81,203920.0
2019-10-22 10:05:00,88.81,88.9,88.75,88.82,158840.0,88.81,88.9,88.75,88.82,158840.0
2019-10-22 10:10:00,88.82,88.82,88.61,88.67,325240.0,88.82,88.82,88.61,88.67,325240.0
2019-10-22 10:15:00,88.68,88.71,88.56,88.6,449880.0,88.68,88.71,88.56,88.6,449880.0
2019-10-22 10:20:00,88.58,88.76,88.58,88.74,176840.0,88.58,88.76,88.58,88.74,176840.0
2019-10-22 10:25:00,88.77,88.82,88.71,88.74,209360.0,88.77,88.82,88.71,88.74,209360.0
2019-10-22 10:30:00,88.77,88.88,88.73,88.75,327240.0,88.77,88.88,88.73,88.75,327240.0
2019-10-22 10:35:00,88.75,88.86,88.72,88.86,116100.0,88.75,88.86,88.72,88.86,116100.0
2019-10-22 10:40:00,88.86,88.97,88.86,88.93,236020.0,88.86,88.97,88.86,88.93,236020.0
2019-10-22 10:45:00,88.93,89.07,88.92,88.98,410960.0,88.93,89.07,88.92,88.98,410960.0
2019-10-22 10:50:00,89.0,89.05,88.98,89.02,170960.0,89.0,89.05,88.98,89.02,170960.0
2019-10-22 10:55:00,89.03,89.03,88.89,88.89,268300.0,89.03,89.03,88.89,88.89,268300.0
2019-10-22 11:00:00,88.88,88.95,88.75,88.84,341500.0,88.88,88.95,88.75,88.84,341500.0
2019-10-22 11:05:00,88.84,88.93,88.8,88.86,200480.0,88.84,88.93,88.8,88.86,200480.0
2019-10-22 11:10:00,88.86,88.87,88.71,88.74,273660.0,88.86,88.87,88.71,88.74,273660.0
2019-10-22 11:15:00,88.76,88.84,88.72,88.73,164060.0,88.76,88.84,88.72,88.73,164060.0
2019-10-22 11:20:00,88.73,88.79,88.7,88.7,130840.0,88.73,88.79,88.7,88.7,130840.0
2019-10-22 11:25:00,88.7,88.7,88.59,88.6,286900.0,88.7,88.7,88.59,88.6,286900.0
2019-10-22 11:30:00,88.59,88.67,88.56,88.66,236480.0,88.59,88.67,88.56,88.66,236480.0
2019-10-22 11:35:00,88.63,88.73,88.63,88.72,123200.0,88.63,88.73,88.63,88.72,123200.0
2019-10-22 11:40:00,88.7,88.78,88.69,88.77,205660.0,88.7,88.78,88.69,88.77,205660.0
2019-10-22 11:45:00,88.77,88.82,88.69,88.7,215640.0,88.77,88.82,88.69,88.7,215640.0
2019-10-22 11:50:00,88.71,88.74,88.65,88.66,156860.0,88.71,88.74,88.65,88.66,156860.0
2019-10-22 11:55:00,88.66,88.67,88.56,88.59,364240.0,88.66,88.67,88.56,88.59,364240.0
2019-10-22 12:00:00,88.59,88.64,88.53,88.63,223440.0,88.59,88.64,88.53,88.63,223440.0
2019-10-22 12:05:00,88.62,88.68,88.61,88.67,100820.0,88.62,88.68,88.61,88.67,100820.0
2019-10-22 12:10:00,88.69,88.74,88.67,88.73,62160.0,88.69,88.74,88.67,88.73,62160.0
2019-10-22 12:15:00,88.7,88.73,88.65,88.72,178500.0,88.7,88.73,88.65,88.72,178500.0
2019-10-22 12:20:00,88.74,88.74,88.66,88.71,134100.0,88.74,88.74,88.66,88.71,134100.0
2019-10-22 12:25:00,88.71,88.76,88.66,88.73,112220.0,88.71,88.76,88.66,88.73,112220.0
2019-10-22 12:30:00,88.73,88.79,88.71,88.74,103160.0,88.73,88.79,88.71,88.74,103160.0
2019-10-22 12:35:00,88.73,88.73,88.67,88.67,69740.0,88.73,88.73,88.67,88.67,69740.0
2019-10-22 12:40:00,88.7,88.72,88.68,88.7,72700.0,88.7,88.72,88.68,88.7,72700.0
2019-10-22 12:45:00,88.7,88.75,88.69,88.69,123740.0,88.7,88.75,88.69,88.69,123740.0
2019-10-22 12:50:00,88.7,88.73,88.69,88.7,155660.0,88.7,88.73,88.69,88.7,155660.0
2019-10-22 12:55:00,88.7,88.7,88.65,88.7,110060.0,88.7,88.7,88.65,88.7,110060.0
2019-10-22 13:00:00,88.69,88.71,88.53,88.6,359580.0,88.69,88.71,88.53,88.6,359580.0
2019-10-22 13:05:00,88.61,88.63,88.57,88.59,178040.0,88.61,88.63,88.57,88.59,178040.0
2019-10-22 13:10:00,88.59,88.65,88.58,88.63,121080.0,88.59,88.65,88.58,88.63,121080.0
2019-10-22 13:15:00,88.63,88.63,88.56,88.57,37300.0,88.63,88.63,88.56,88.57,37300.0
2019-10-22 13:20:00,88.58,88.62,88.58,88.61,100580.0,88.58,88.62,88.58,88.61,100580.0
2019-10-22 13:25:00,88.61,88.65,88.61,88.63,104440.0,88.61,88.65,88.61,88.63,104440.0
2019-10-22 13:30:00,88.61,88.62,88.54,88.59,135600.0,88.61,88.62,88.54,88.59,135600.0
2019-10-22 13:35:00,88.57,88.59,88.51,88.59,134360.0,88.57,88.59,88.51,88.59,134360.0
2019-10-22 13:40:00,88.59,88.61,88.56,88.56,44000.0,88.59,88.61,88.56,88.56,44000.0
2019-10-22 13:45:00,88.55,88.57,88.5,88.55,116400.0,88.55,88.57,88.5,88.55,116400.0
2019-10-22 13:50:00,88.55,88.57,88.39,88.45,414240.0,88.55,88.57,88.39,88.45,414240.0
2019-10-22 13:55:00,88.43,88.43,88.33,88.4,196840.0,88.43,88.43,88.33,88.4,196840.0
2019-10-22 14:00:00,88.39,88.45,88.38,88.43,118160.0,88.39,88.45,88.38,88.43,118160.0
2019-10-22 14:05:00,88.44,88.47,88.42,88.47,210900.0,88.44,88.47,88.42,88.47,210900.0
2019-10-22 14:10:00,88.47,88.54,88.46,88.54,114600.0,88.47,88.54,88.46,88.54,114600.0
2019-10-22 14:15:00,88.55,88.58,88.51,88.58,146800.0,88.55,88.58,88.51,88.58,146800.0
2019-10-22 14:20:00,88.58,88.58,88.48,88.5,110060.0,88.58,88.58,88.48,88.5,110060.0
2019-10-22 14:25:00,88.53,88.6,88.51,88.54,132080.0,88.53,88.6,88.51,88.54,132080.0
2019-10-22 14:30:00,88.6,88.61,88.33,88.45,340940.0,88.6,88.61,88.33,88.45,340940.0
2019-10-22 14:35:00,88.39,88.48,88.38,88.46,145940.0,88.39,88.48,88.38,88.46,145940.0
2019-10-22 14:40:00,88.46,88.46,88.36,88.38,157320.0,88.46,88.46,88.36,88.38,157320.0
2019-10-22 14:45:00,88.36,88.37,88.26,88.32,416900.0,88.36,88.37,88.26,88.32,416900.0
2019-10-22 14:50:00,88.33,88.33,88.2,88.26,387280.0,88.33,88.33,88.2,88.26,387280.0
2019-10-22 14:55:00,88.28,88.35,88.19,88.23,293540.0,88.28,88.35,88.19,88.23,293540.0
2019-10-22 15:00:00,88.24,88.25,88.1,88.13,224480.0,88.24,88.25,88.1,88.13,224480.0
2019-10-22 15:05:00,88.13,88.3,88.1,88.25,242340.0,88.13,88.3,88.1,88.25,242340.0
2019-10-22 15:10:00,88.25,88.32,88.21,88.3,213100.0,88.25,88.32,88.21,88.3,213100.0
2019-10-22 15:15:00,88.31,88.35,88.24,88.28,175920.0,88.31,88.35,88.24,88.28,175920.0
2019-10-22 15:20:00,88.28,88.35,88.25,88.29,211200.0,88.28,88.35,88.25,88.29,211200.0
2019-10-22 15:25:00,88.3,88.38,88.3,88.34,160520.0,88.3,88.38,88.3,88.34,160520.0
2019-10-22 15:30:00,88.33,88.41,88.31,88.35,231220.0,88.33,88.41,88.31,88.35,231220.0
2019-10-22 15:35:00,88.34,88.39,88.32,88.32,149240.0,88.34,88.39,88.32,88.32,149240.0
2019-10-22 15:40:00,88.33,88.34,88.21,88.22,423960.0,88.33,88.34,88.21,88.22,423960.0
2019-10-22 15:45:00,88.23,88.23,88.1,88.16,549180.0,88.23,88.23,88.1,88.16,549180.0
2019-10-22 15:50:00,88.16,88.24,88.15,88.24,348100.0,88.16,88.24,88.15,88.24,348100.0
2019-10-22 15:55:00,88.24,88.33,88.24,88.27,1042320.0,88.24,88.33,88.24,88.27,1042320.0
2019-10-23 09:30:00,88.07,88.13,87.5,87.59,1920020.0,88.07,88.13,87.5,87.59,1920020.0
2019-10-23 09:35:00,87.62,87.79,87.1,87.68,1581340.0,87.62,87.79,87.1,87.68,1581340.0
2019-10-23 09:40:00,87.63,87.75,87.55,87.71,406160.0,87.63,87.75,87.55,87.71,406160.0
2019-10-23 09:45:00,87.71,87.75,87.61,87.62,339600.0,87.71,87.75,87.61,87.62,339600.0
2019-10-23 09:50:00,87.62,87.71,87.31,87.32,657960.0,87.62,87.71,87.31,87.32,657960.0
2019-10-23 09:55:00,87.3,87.5,87.25,87.5,538840.0,87.3,87.5,87.25,87.5,538840.0
2019-10-23 10:00:00,87.53,87.6,87.43,87.55,357040.0,87.53,87.6,87.43,87.55,357040.0
2019-10-23 10:05:00,87.57,87.65,87.39,87.43,268540.0,87.57,87.65,87.39,87.43,268540.0
2019-10-23 10:10:00,87.45,87.53,87.44,87.47,175280.0,87.45,87.53,87.44,87.47,175280.0
2019-10-23 10:15:00,87.48,87.65,87.42,87.59,383280.0,87.48,87.65,87.42,87.59,383280.0
2019-10-23 10:20:00,87.61,87.7,87.57,87.62,256700.0,87.61,87.7,87.57,87.62,256700.0
2019-10-23 10:25:00,87.62,87.85,87.6,87.83,483320.0,87.62,87.85,87.6,87.83,483320.0
2019-10-23 10:30:00,87.81,87.84,87.72,87.76,315000.0,87.81,87.84,87.72,87.76,315000.0
2019-10-23 10:35:00,87.72,87.79,87.69,87.73,232080.0,87.72,87.79,87.69,87.73,232080.0
2019-10-23 10:40:00,87.75,87.94,87.7,87.91,316280.0,87.75,87.94,87.7,87.91,316280.0
2019-10-23 10:45:00,87.9,88.09,87.9,88.05,262940.0,87.9,88.09,87.9,88.05,262940.0
2019-10-23 10:50:00,88.03,88.34,88.03,88.33,391300.0,88.03,88.34,88.03,88.33,391300.0
2019-10-23 10:55:00,88.35,88.4,88.28,88.29,290100.0,88.35,88.4,88.28,88.29,290100.0
2019-10-23 11:00:00,88.29,88.3,88.19,88.25,204000.0,88.29,88.3,88.19,88.25,204000.0
2019-10-23 11:05:00,88.25,88.27,88.2,88.24,230380.0,88.25,88.27,88.2,88.24,230380.0
2019-10-23 11:10:00,88.25,88.35,88.2,88.3,368640.0,88.25,88.35,88.2,88.3,368640.0
2019-10-23 11:15:00,88.34,88.49,88.34,88.41,248540.0,88.34,88.49,88.34,88.41,248540.0
2019-10-23 11:20:00,88.43,88.5,88.42,88.42,139220.0,88.43,88.5,88.42,88.42,139220.0
2019-10-23 11:25:00,88.41,88.5,88.41,88.44,88100.0,88.41,88.5,88.41,88.44,88100.0
2019-10-23 11:30:00,88.46,88.48,88.32,88.37,225040.0,88.46,88.48,88.32,88.37,225040.0
2019-10-23 11:35:00,88.36,88.38,88.21,88.25,217620.0,88.36,88.38,88.21,88.25,217620.0
2019-10-23 11:40:00,88.26,88.38,88.26,88.37,94280.0,88.26,88.38,88.26,88.37,94280.0
2019-10-23 11:45:00,88.35,88.39,88.33,88.35,82240.0,88.35,88.39,88.33,88.35,82240.0
2019-10-23 11:50:00,88.34,88.34,88.14,88.16,237360.0,88.34,88.34,88.14,88.16,237360.0
2019-10-23 11:55:00,88.16,88.19,88.02,88.03,190600.0,88.16,88.19,88.02,88.03,190600.0
2019-10-23 12:00:00,88.05,88.07,87.95,87.95,277940.0,88.05,88.07,87.95,87.95,277940.0
2019-10-23 12:05:00,87.93,87.93,87.72,87.72,416520.0,87.93,87.93,87.72,87.72,416520.0
2019-10-23 12:10:00,87.72,87.82,87.7,87.81,226660.0,87.72,87.82,87.7,87.81,226660.0
2019-10-23 12:15:00,87.81,87.83,87.68,87.69,237460.0,87.81,87.83,87.68,87.69,237460.0
2019-10-23 12:20:00,87.7,87.71,87.58,87.63,341680.0,87.7,87.71,87.58,87.63,341680.0
2019-10-23 12:25:00,87.63,87.65,87.52,87.59,268580.0,87.63,87.65,87.52,87.59,268580.0
2019-10-23 12:30:00,87.58,87.62,87.52,87.61,306060.0,87.58,87.62,87.52,87.61,306060.0
2019-10-23 12:35:00,87.62,87.71,87.62,87.69,141640.0,87.62,87.71,87.62,87.69,141640.0
2019-10-23 12:40:00,87.71,87.73,87.6,87.66,224120.0,87.71,87.73,87.6,87.66,224120.0
2019-10-23 12:45:00,87.69,87.73,87.66,87.73,107220.0,87.69,87.73,87.66,87.73,107220.0
2019-10-23 12:50:00,87.73,87.8,87.73,87.76,84800.0,87.73,87.8,87.73,87.76,84800.0
2019-10-23 12:55:00,87.76,87.82,87.73,87.82,171300.0,87.76,87.82,87.73,87.82,171300.0
2019-10-23 13:00:00,87.84,87.87,87.82,87.85,84640.0,87.84,87.87,87.82,87.85,84640.0
2019-10-23 13:05:00,87.84,87.89,87.82,87.83,101260.0,87.84,87.89,87.82,87.83,101260.0
2019-10-23 13:10:00,87.83,87.85,87.75,87.75,137900.0,87.83,87.85,87.75,87.75,137900.0
2019-10-23 13:15:00,87.77,87.83,87.75,87.83,102480.0,87.77,87.83,87.75,87.83,102480.0
2019-10-23 13:20:00,87.8,87.88,87.8,87.86,103660.0,87.8,87.88,87.8,87.86,103660.0
2019-10-23 13:25:00,87.85,87.94,87.85,87.88,95220.0,87.85,87.94,87.85,87.88,95220.0
2019-10-23 13:30:00,87.89,87.92,87.89,87.9,40000.0,87.89,87.92,87.89,87.9,40000.0
2019-10-23 13:35:00,87.89,87.95,87.89,87.94,78080.0,87.89,87.95,87.89,87.94,78080.0
2019-10-23 13:40:00,87.95,88.04,87.95,88.0,171300.0,87.95,88.04,87.95,88.0,171300.0
2019-10-23 13:45:00,88.02,88.05,87.99,88.0,71040.0,88.02,88.05,87.99,88.0,71040.0
2019-10-23 13:50:00,88.01,88.09,88.01,88.08,145500.0,88.01,88.09,88.01,88.08,145500.0
2019-10-23 13:55:00,88.05,88.14,88.04,88.12,101160.0,88.05,88.14,88.04,88.12,101160.0
2019-10-23 14:00:00,88.12,88.13,88.0,88.02,129400.0,88.12,88.13,88.0,88.02,129400.0
2019-10-23 14:05:00,88.03,88.08,87.96,88.07,128120.0,88.03,88.08,87.96,88.07,128120.0
2019-10-23 14:10:00,88.09,88.09,87.98,87.99,106380.0,88.09,88.09,87.98,87.99,106380.0
2019-10-23 14:15:00,87.99,87.99,87.85,87.89,143520.0,87.99,87.99,87.85,87.89,143520.0
2019-10-23 14:20:00,87.89,87.92,87.87,87.89,70560.0,87.89,87.92,87.87,87.89,70560.0
2019-10-23 14:25:00,87.89,87.89,87.77,87.84,183120.0,87.89,87.89,87.77,87.84,183120.0
2019-10-23 14:30:00,87.84,87.87,87.8,87.86,148580.0,87.84,87.87,87.8,87.86,148580.0
2019-10-23 14:35:00,87.85,87.93,87.83,87.85,117960.0,87.85,87.93,87.83,87.85,117960.0
2019-10-23 14:40:00,87.88,87.91,87.86,87.91,60800.0,87.88,87.91,87.86,87.91,60800.0
2019-10-23 14:45:00,87.94,87.99,87.94,87.99,220860.0,87.94,87.99,87.94,87.99,220860.0
2019-10-23 14:50:00,87.99,88.0,87.92,88.0,81340.0,87.99,88.0,87.92,88.0,81340.0
2019-10-23 14:55:00,88.0,88.05,88.0,88.03,119720.0,88.0,88.05,88.0,88.03,119720.0
2019-10-23 15:00:00,88.03,88.07,88.02,88.07,148120.0,88.03,88.07,88.02,88.07,148120.0
2019-10-23 15:05:00,88.06,88.13,88.05,88.13,119740.0,88.06,88.13,88.05,88.13,119740.0
2019-10-23 15:10:00,88.13,88.15,88.09,88.09,170660.0,88.13,88.15,88.09,88.09,170660.0
2019-10-23 15:15:00,88.07,88.15,88.06,88.13,268780.0,88.07,88.15,88.06,88.13,268780.0
2019-10-23 15:20:00,88.13,88.22,88.13,88.19,179200.0,88.13,88.22,88.13,88.19,179200.0
2019-10-23 15:25:00,88.18,88.27,88.18,88.26,127620.0,88.18,88.27,88.18,88.26,127620.0
2019-10-23 15:30:00,88.26,88.32,88.26,88.26,290660.0,88.26,88.32,88.26,88.26,290660.0
2019-10-23 15:35:00,88.25,88.28,88.2,88.2,222120.0,88.25,88.28,88.2,88.2,222120.0
2019-10-23 15:40:00,88.24,88.25,88.18,88.18,161120.0,88.24,88.25,88.18,88.18,161120.0
2019-10-23 15:45:00,88.2,88.24,88.11,88.15,226960.0,88.2,88.24,88.11,88.15,226960.0
2019-10-23 15:50:00,88.15,88.2,88.08,88.09,306940.0,88.15,88.2,88.08,88.09,306940.0
2019-10-23 15:55:00,88.1,88.15,88.04,88.1,778700.0,88.1,88.15,88.04,88.1,778700.0
2019-10-24 09:30:00,88.49,88.55,88.01,88.32,2090140.0,88.49,88.55,88.01,88.32,2090140.0
2019-10-24 09:35:00,88.3,88.45,88.28,88.41,581940.0,88.3,88.45,88.28,88.41,581940.0
2019-10-24 09:40:00,88.4,88.55,88.33,88.54,582500.0,88.4,88.55,88.33,88.54,582500.0
2019-10-24 09:45:00,88.53,88.53,88.38,88.43,382980.0,88.53,88.53,88.38,88.43,382980.0
2019-10-24 09:50:00,88.41,88.53,88.31,88.31,535880.0,88.41,88.53,88.31,88.31,535880.0
2019-10-24 09:55:00,88.32,88.35,88.19,88.28,367600.0,88.32,88.35,88.19,88.28,367600.0
2019-10-24 10:00:00,88.29,88.34,88.19,88.28,368600.0,88.29,88.34,88.19,88.28,368600.0
2019-10-24 10:05:00,88.22,88.39,88.22,88.33,274020.0,88.22,88.39,88.22,88.33,274020.0
2019-10-24 10:10:00,88.35,88.4,88.25,88.39,379160.0,88.35,88.4,88.25,88.39,379160.0
2019-10-24 10:15:00,88.38,88.44,88.37,88.4,366500.0,88.38,88.44,88.37,88.4,366500.0
2019-10-24 10:20:00,88.4,88.55,88.4,88.53,460280.0,88.4,88.55,88.4,88.53,460280.0
2019-10-24 10:25:00,88.52,88.62,88.44,88.62,410920.0,88.52,88.62,88.44,88.62,410920.0
2019-10-24 10:30:00,88.64,88.64,88.48,88.58,392760.0,88.64,88.64,88.48,88.58,392760.0
2019-10-24 10:35:00,88.6,88.73,88.6,88.73,529420.0,88.6,88.73,88.6,88.73,529420.0
2019-10-24 10:40:00,88.73,88.8,88.7,88.77,486440.0,88.73,88.8,88.7,88.77,486440.0
2019-10-24 10:45:00,88.78,88.78,88.71,88.77,247740.0,88.78,88.78,88.71,88.77,247740.0
2019-10-24 10:50:00,88.79,88.8,88.71,88.75,414540.0,88.79,88.8,88.71,88.75,414540.0
2019-10-24 10:55:00,88.76,88.83,88.68,88.8,197260.0,88.76,88.83,88.68,88.8,197260.0
2019-10-24 11:00:00,88.83,88.91,88.81,88.9,409460.0,88.83,88.91,88.81,88.9,409460.0
2019-10-24 11:05:00,88.9,89.02,88.9,88.99,528020.0,88.9,89.02,88.9,88.99,528020.0
2019-10-24 11:10:00,89.0,89.04,88.91,88.96,252500.0,89.0,89.04,88.91,88.96,252500.0
2019-10-24 11:15:00,88.97,88.97,88.87,88.89,218840.0,88.97,88.97,88.87,88.89,218840.0
2019-10-24 11:20:00,88.89,88.99,88.86,88.97,202840.0,88.89,88.99,88.86,88.97,202840.0
2019-10-24 11:25:00,88.97,89.15,88.94,89.12,419400.0,88.97,89.15,88.94,89.12,419400.0
2019-10-24 11:30:00,89.14,89.22,89.08,89.2,463260.0,89.14,89.22,89.08,89.2,463260.0
2019-10-24 11:35:00,89.21,89.37,89.2,89.34,689940.0,89.21,89.37,89.2,89.34,689940.0
2019-10-24 11:40:00,89.33,89.42,89.33,89.36,440540.0,89.33,89.42,89.33,89.36,440540.0
2019-10-24 11:45:00,89.36,89.38,89.32,89.32,350520.0,89.36,89.38,89.32,89.32,350520.0
2019-10-24 11:50:00,89.35,89.42,89.28,89.34,355940.0,89.35,89.42,89.28,89.34,355940.0
2019-10-24 11:55:00,89.33,89.35,89.3,89.33,318620.0,89.33,89.35,89.3,89.33,318620.0
2019-10-24 12:00:00,89.33,89.36,89.22,89.25,254700.0,89.33,89.36,89.22,89.25,254700.0
2019-10-24 12:05:00,89.26,89.26,88.96,89.0,419980.0,89.26,89.26,88.96,89.0,419980.0
2019-10-24 12:10:00,88.99,89.01,88.85,88.9,371860.0,88.99,89.01,88.85,88.9,371860.0
2019-10-24 12:15:00,88.87,88.87,88.65,88.82,640760.0,88.87,88.87,88.65,88.82,640760.0
2019-10-24 12:20:00,88.84,88.9,88.79,88.88,208220.0,88.84,88.9,88.79,88.88,208220.0
2019-10-24 12:25:00,88.9,89.0,88.88,88.97,211100.0,88.9,89.0,88.88,88.97,211100.0
2019-10-24 12:30:00,88.97,89.13,88.96,89.13,212040.0,88.97,89.13,88.96,89.13,212040.0
2019-10-24 12:35:00,89.12,89.14,89.04,89.14,150220.0,89.12,89.14,89.04,89.14,150220.0
2019-10-24 12:40:00,89.13,89.15,89.03,89.06,93480.0,89.13,89.15,89.03,89.06,93480.0
2019-10-24 12:45:00,89.05,89.19,89.03,89.17,148560.0,89.05,89.19,89.03,89.17,148560.0
2019-10-24 12:50:00,89.18,89.2,89.02,89.03,267480.0,89.18,89.2,89.02,89.03,267480.0
2019-10-24 12:55:00,89.05,89.13,89.01,89.03,125120.0,89.05,89.13,89.01,89.03,125120.0
2019-10-24 13:00:00,89.03,89.06,88.97,88.98,186640.0,89.03,89.06,88.97,88.98,186640.0
2019-10-24 13:05:00,88.98,89.0,88.84,88.84,221160.0,88.98,89.0,88.84,88.84,221160.0
2019-10-24 13:10:00,88.85,88.9,88.81,88.89,204100.0,88.85,88.9,88.81,88.89,204100.0
2019-10-24 13:15:00,88.87,88.87,88.81,88.82,105000.0,88.87,88.87,88.81,88.82,105000.0
2019-10-24 13:20:00,88.81,88.82,88.78,88.81,158340.0,88.81,88.82,88.78,88.81,158340.0
2019-10-24 13:25:00,88.79,88.85,88.78,88.82,223120.0,88.79,88.85,88.78,88.82,223120.0
2019-10-24 13:30:00,88.83,88.84,88.7,88.75,311700.0,88.83,88.84,88.7,88.75,311700.0
2019-10-24 13:35:00,88.75,88.79,88.74,88.78,301940.0,88.75,88.79,88.74,88.78,301940.0
2019-10-24 13:40:00,88.79,88.82,88.78,88.8,317940.0,88.79,88.82,88.78,88.8,317940.0
2019-10-24 13:45:00,88.8,88.8,88.75,88.77,350040.0,88.8,88.8,88.75,88.77,350040.0
2019-10-24 13:50:00,88.77,88.78,88.58,88.6,333700.0,88.77,88.78,88.58,88.6,333700.0
2019-10-24 13:55:00,88.6,88.71,88.58,88.71,279540.0,88.6,88.71,88.58,88.71,279540.0
2019-10-24 14:00:00,88.72,88.85,88.69,88.85,448980.0,88.72,88.85,88.69,88.85,448980.0
2019-10-24 14:05:00,88.86,88.97,88.84,88.93,492580.0,88.86,88.97,88.84,88.93,492580.0
2019-10-24 14:10:00,88.94,89.02,88.91,88.97,394300.0,88.94,89.02,88.91,88.97,394300.0
2019-10-24 14:15:00,88.97,89.0,88.92,88.96,542240.0,88.97,89.0,88.92,88.96,542240.0
2019-10-24 14:20:00,88.96,89.1,88.95,89.1,317260.0,88.96,89.1,88.95,89.1,317260.0
2019-10-24 14:25:00,89.1,89.1,89.04,89.08,251200.0,89.1,89.1,89.04,89.08,251200.0
2019-10-24 14:30:00,89.06,89.08,89.01,89.06,311940.0,89.06,89.08,89.01,89.06,311940.0
2019-10-24 14:35:00,89.07,89.15,89.05,89.15,305940.0,89.07,89.15,89.05,89.15,305940.0
2019-10-24 14:40:00,89.15,89.15,89.03,89.05,262140.0,89.15,89.15,89.03,89.05,262140.0
2019-10-24 14:45:00,89.04,89.05,88.96,88.98,259240.0,89.04,89.05,88.96,88.98,259240.0
2019-10-24 14:50:00,88.96,88.98,88.87,88.88,244900.0,88.96,88.98,88.87,88.88,244900.0
2019-10-24 14:55:00,88.88,88.9,88.82,88.88,305240.0,88.88,88.9,88.82,88.88,305240.0
2019-10-24 15:00:00,88.89,88.95,88.87,88.91,221420.0,88.89,88.95,88.87,88.91,221420.0
2019-10-24 15:05:00,88.9,88.97,88.89,88.92,355800.0,88.9,88.97,88.89,88.92,355800.0
2019-10-24 15:10:00,88.93,88.96,88.91,88.92,249740.0,88.93,88.96,88.91,88.92,249740.0
2019-10-24 15:15:00,88.92,88.95,88.88,88.95,422180.0,88.92,88.95,88.88,88.95,422180.0
2019-10-24 15:20:00,88.93,89.04,88.92,89.02,422360.0,88.93,89.04,88.92,89.02,422360.0
2019-10-24 15:25:00,89.03,89.07,89.03,89.05,454180.0,89.03,89.07,89.03,89.05,454180.0
2019-10-24 15:30:00,89.06,89.08,89.02,89.03,442520.0,89.06,89.08,89.02,89.03,442520.0
2019-10-24 15:35:00,89.03,89.13,89.01,89.12,651560.0,89.03,89.13,89.01,89.12,651560.0
2019-10-24 15:40:00,89.13,89.17,89.12,89.14,609340.0,89.13,89.17,89.12,89.14,609340.0
2019-10-24 15:45:00,89.13,89.13,89.04,89.07,693820.0,89.13,89.13,89.04,89.07,693820.0
2019-10-24 15:50:00,89.07,89.1,89.01,89.04,1017100.0,89.07,89.1,89.01,89.04,1017100.0
2019-10-24 15:55:00,89.05,89.1,89.0,89.08,1930080.0,89.05,89.1,89.0,89.08,1930080.0
2019-10-25 09:30:00,84.88,85.89,84.75,85.74,12180160.0,84.88,85.89,84.75,85.74,12180160.0
2019-10-25 09:35:00,85.74,86.49,85.7,86.08,5972480.0,85.74,86.49,85.7,86.08,5972480.0
2019-10-25 09:40:00,86.08,86.09,85.55,85.66,3665020.0,86.08,86.09,85.55,85.66,3665020.0
2019-10-25 09:45:00,85.64,85.65,85.1,85.39,3623540.0,85.64,85.65,85.1,85.39,3623540.0
2019-10-25 09:50:00,85.35,85.89,85.35,85.68,2202620.0,85.35,85.89,85.35,85.68,2202620.0
2019-10-25 09:55:00,85.66,86.0,85.55,85.9,1702720.0,85.66,86.0,85.55,85.9,1702720.0
2019-10-25 10:00:00,85.88,86.3,85.72,86.02,2282380.0,85.88,86.3,85.72,86.02,2282380.0
2019-10-25 10:05:00,86.02,86.09,85.84,86.04,1870120.0,86.02,86.09,85.84,86.04,1870120.0
2019-10-25 10:10:00,86.02,86.25,86.02,86.16,1341980.0,86.02,86.25,86.02,86.16,1341980.0
2019-10-25 10:15:00,86.19,86.24,86.01,86.16,867960.0,86.19,86.24,86.01,86.16,867960.0
2019-10-25 10:20:00,86.17,86.61,86.12,86.58,2079420.0,86.17,86.61,86.12,86.58,2079420.0
2019-10-25 10:25:00,86.6,86.67,86.35,86.54,1521740.0,86.6,86.67,86.35,86.54,1521740.0
2019-10-25 10:30:00,86.59,86.83,86.59,86.74,1708020.0,86.59,86.83,86.59,86.74,1708020.0
2019-10-25 10:35:00,86.71,86.9,86.61,86.83,1296080.0,86.71,86.9,86.61,86.83,1296080.0
2019-10-25 10:40:00,86.8,86.88,86.67,86.77,1149080.0,86.8,86.88,86.67,86.77,1149080.0
2019-10-25 10:45:00,86.77,86.99,86.73,86.92,1274380.0,86.77,86.99,86.73,86.92,1274380.0
2019-10-25 10:50:00,86.91,86.99,86.7,86.9,1325800.0,86.91,86.99,86.7,86.9,1325800.0
2019-10-25 10:55:00,86.87,86.98,86.84,86.93,766100.0,86.87,86.98,86.84,86.93,766100.0
2019-10-25 11:00:00,86.94,87.0,86.81,86.82,1129120.0,86.94,87.0,86.81,86.82,1129120.0
2019-10-25 11:05:00,86.84,86.94,86.72,86.79,1105280.0,86.84,86.94,86.72,86.79,1105280.0
2019-10-25 11:10:00,86.79,87.12,86.76,87.12,1132980.0,86.79,87.12,86.76,87.12,1132980.0
2019-10-25 11:15:00,87.14,87.36,87.06,87.3,1668960.0,87.14,87.36,87.06,87.3,1668960.0
2019-10-25 11:20:00,87.3,87.5,87.28,87.48,1361200.0,87.3,87.5,87.28,87.48,1361200.0
2019-10-25 11:25:00,87.48,87.68,87.43,87.49,1794240.0,87.48,87.68,87.43,87.49,1794240.0
2019-10-25 11:30:00,87.5,87.53,87.35,87.52,901540.0,87.5,87.53,87.35,87.52,901540.0
2019-10-25 11:35:00,87.51,87.7,87.38,87.65,794340.0,87.51,87.7,87.38,87.65,794340.0
2019-10-25 11:40:00,87.66,87.94,87.64,87.9,1861660.0,87.66,87.94,87.64,87.9,1861660.0
2019-10-25 11:45:00,87.89,88.13,87.79,87.79,1389300.0,87.89,88.13,87.79,87.79,1389300.0
2019-10-25 11:50:00,87.79,88.1,87.79,88.1,1102100.0,87.79,88.1,87.79,88.1,1102100.0
2019-10-25 11:55:00,88.08,88.21,88.06,88.12,1135400.0,88.08,88.21,88.06,88.12,1135400.0
2019-10-25 12:00:00,88.11,88.19,87.95,87.98,949200.0,88.11,88.19,87.95,87.98,949200.0
2019-10-25 12:05:00,88.0,88.0,87.66,87.79,1464040.0,88.0,88.0,87.66,87.79,1464040.0
2019-10-25 12:10:00,87.77,88.02,87.76,87.97,582260.0,87.77,88.02,87.76,87.97,582260.0
2019-10-25 12:15:00,87.99,87.99,87.63,87.65,776680.0,87.99,87.99,87.63,87.65,776680.0
2019-10-25 12:20:00,87.66,87.91,87.65,87.85,900220.0,87.66,87.91,87.65,87.85,900220.0
2019-10-25 12:25:00,87.86,88.0,87.81,87.99,457260.0,87.86,88.0,87.81,87.99,457260.0
2019-10-25 12:30:00,87.98,87.99,87.82,87.83,415540.0,87.98,87.99,87.82,87.83,415540.0
2019-10-25 12:35:00,87.83,87.84,87.63,87.65,478440.0,87.83,87.84,87.63,87.65,478440.0
2019-10-25 12:40:00,87.66,87.67,87.51,87.66,903040.0,87.66,87.67,87.51,87.66,903040.0
2019-10-25 12:45:00,87.66,87.74,87.59,87.66,380460.0,87.66,87.74,87.59,87.66,380460.0
2019-10-25 12:50:00,87.68,87.76,87.65,87.76,258240.0,87.68,87.76,87.65,87.76,258240.0
2019-10-25 12:55:00,87.78,87.8,87.66,87.69,487520.0,87.78,87.8,87.66,87.69,487520.0
2019-10-25 13:00:00,87.7,87.73,87.56,87.57,212800.0,87.7,87.73,87.56,87.57,212800.0
2019-10-25 13:05:00,87.58,87.61,87.4,87.53,845180.0,87.58,87.61,87.4,87.53,845180.0
2019-10-25 13:10:00,87.54,87.76,87.46,87.75,751320.0,87.54,87.76,87.46,87.75,751320.0
2019-10-25 13:15:00,87.75,87.82,87.65,87.75,410920.0,87.75,87.82,87.65,87.75,410920.0
2019-10-25 13:20:00,87.75,87.78,87.6,87.67,388020.0,87.75,87.78,87.6,87.67,388020.0
2019-10-25 13:25:00,87.67,87.69,87.63,87.63,212220.0,87.67,87.69,87.63,87.63,212220.0
2019-10-25 13:30:00,87.6,87.62,87.51,87.51,346960.0,87.6,87.62,87.51,87.51,346960.0
2019-10-25 13:35:00,87.53,87.59,87.45,87.55,486220.0,87.53,87.59,87.45,87.55,486220.0
2019-10-25 13:40:00,87.54,87.54,87.38,87.43,489540.0,87.54,87.54,87.38,87.43,489540.0
2019-10-25 13:45:00,87.39,87.47,87.28,87.28,665560.0,87.39,87.47,87.28,87.28,665560.0
2019-10-25 13:50:00,87.3,87.56,87.28,87.55,679180.0,87.3,87.56,87.28,87.55,679180.0
2019-10-25 13:55:00,87.55,87.57,87.4,87.46,439020.0,87.55,87.57,87.4,87.46,439020.0
2019-10-25 14:00:00,87.47,87.59,87.31,87.35,954720.0,87.47,87.59,87.31,87.35,954720.0
2019-10-25 14:05:00,87.31,87.39,87.28,87.35,432640.0,87.31,87.39,87.28,87.35,432640.0
2019-10-25 14:10:00,87.35,87.42,87.26,87.42,645980.0,87.35,87.42,87.26,87.42,645980.0
2019-10-25 14:15:00,87.4,87.41,87.32,87.39,330280.0,87.4,87.41,87.32,87.39,330280.0
2019-10-25 14:20:00,87.38,87.52,87.38,87.47,416460.0,87.38,87.52,87.38,87.47,416460.0
2019-10-25 14:25:00,87.48,87.71,87.45,87.71,1037940.0,87.48,87.71,87.45,87.71,1037940.0
2019-10-25 14:30:00,87.71,87.75,87.48,87.53,681460.0,87.71,87.75,87.48,87.53,681460.0
2019-10-25 14:35:00,87.52,87.52,87.41,87.47,284780.0,87.52,87.52,87.41,87.47,284780.0
2019-10-25 14:40:00,87.46,87.58,87.44,87.57,378680.0,87.46,87.58,87.44,87.57,378680.0
2019-10-25 14:45:00,87.55,87.66,87.53,87.64,299020.0,87.55,87.66,87.53,87.64,299020.0
2019-10-25 14:50:00,87.62,87.64,87.55,87.57,333920.0,87.62,87.64,87.55,87.57,333920.0
2019-10-25 14:55:00,87.56,87.65,87.52,87.59,377800.0,87.56,87.65,87.52,87.59,377800.0
2019-10-25 15:00:00,87.59,87.59,87.41,87.46,357640.0,87.59,87.59,87.41,87.46,357640.0
2019-10-25 15:05:00,87.44,87.5,87.41,87.46,338200.0,87.44,87.5,87.41,87.46,338200.0
2019-10-25 15:10:00,87.46,87.62,87.45,87.57,411500.0,87.46,87.62,87.45,87.57,411500.0
2019-10-25 15:15:00,87.57,87.63,87.57,87.61,289600.0,87.57,87.63,87.57,87.61,289600.0
2019-10-25 15:20:00,87.61,87.77,87.59,87.66,1023000.0,87.61,87.77,87.59,87.66,1023000.0
2019-10-25 15:25:00,87.65,87.73,87.65,87.69,407720.0,87.65,87.73,87.65,87.69,407720.0
2019-10-25 15:30:00,87.72,87.85,87.72,87.85,974640.0,87.72,87.85,87.72,87.85,974640.0
2019-10-25 15:35:00,87.85,87.92,87.83,87.88,791900.0,87.85,87.92,87.83,87.88,791900.0
2019-10-25 15:40:00,87.88,87.96,87.81,87.89,847220.0,87.88,87.96,87.81,87.89,847220.0
2019-10-25 15:45:00,87.88,87.95,87.87,87.93,742540.0,87.88,87.95,87.87,87.93,742540.0
2019-10-25 15:50:00,87.95,88.0,87.91,87.98,776760.0,87.95,88.0,87.91,87.98,776760.0
2019-10-25 15:55:00,88.0,88.1,87.96,88.1,2609300.0,88.0,88.1,87.96,88.1,2609300.0
2019-10-28 09:30:00,87.54,87.9,87.4,87.73,2995720.0,87.54,87.9,87.4,87.73,2995720.0
2019-10-28 09:35:00,87.7,87.74,87.37,87.4,1334600.0,87.7,87.74,87.37,87.4,1334600.0
2019-10-28 09:40:00,87.43,87.5,87.17,87.22,1349400.0,87.43,87.5,87.17,87.22,1349400.0
2019-10-28 09:45:00,87.24,87.62,87.18,87.6,1330940.0,87.24,87.62,87.18,87.6,1330940.0
2019-10-28 09:50:00,87.59,87.59,87.13,87.25,1025080.0,87.59,87.59,87.13,87.25,1025080.0
2019-10-28 09:55:00,87.27,87.57,87.24,87.57,861900.0,87.27,87.57,87.24,87.57,861900.0
2019-10-28 10:00:00,87.55,87.75,87.48,87.64,742680.0,87.55,87.75,87.48,87.64,742680.0
2019-10-28 10:05:00,87.66,87.83,87.63,87.79,617100.0,87.66,87.83,87.63,87.79,617100.0
2019-10-28 10:10:00,87.8,88.2,87.77,88.16,1272980.0,87.8,88.2,87.77,88.16,1272980.0
2019-10-28 10:15:00,88.13,88.43,88.11,88.39,942120.0,88.13,88.43,88.11,88.39,942120.0
2019-10-28 10:20:00,88.39,88.48,88.35,88.36,688320.0,88.39,88.48,88.35,88.36,688320.0
2019-10-28 10:25:00,88.32,88.45,88.28,88.29,517500.0,88.32,88.45,88.28,88.29,517500.0
2019-10-28 10:30:00,88.29,88.45,88.21,88.35,721180.0,88.29,88.45,88.21,88.35,721180.0
2019-10-28 10:35:00,88.36,88.42,88.28,88.33,538560.0,88.36,88.42,88.28,88.33,538560.0
2019-10-28 10:40:00,88.31,88.6,88.3,88.58,918340.0,88.31,88.6,88.3,88.58,918340.0
2019-10-28 10:45:00,88.58,88.72,88.56,88.65,735980.0,88.58,88.72,88.56,88.65,735980.0
2019-10-28 10:50:00,88.63,88.65,88.44,88.47,753940.0,88.63,88.65,88.44,88.47,753940.0
2019-10-28 10:55:00,88.47,88.6,88.43,88.45,469480.0,88.47,88.6,88.43,88.45,469480.0
2019-10-28 11:00:00,88.44,88.53,88.43,88.5,504300.0,88.44,88.53,88.43,88.5,504300.0
2019-10-28 11:05:00,88.49,88.51,88.4,88.51,513460.0,88.49,88.51,88.4,88.51,513460.0
2019-10-28 11:10:00,88.51,88.51,88.44,88.44,244340.0,88.51,88.51,88.44,88.44,244340.0
2019-10-28 11:15:00,88.43,88.44,88.36,88.39,406560.0,88.43,88.44,88.36,88.39,406560.0
2019-10-28 11:20:00,88.38,88.4,88.28,88.35,507040.0,88.38,88.4,88.28,88.35,507040.0
2019-10-28 11:25:00,88.37,88.46,88.32,88.46,219240.0,88.37,88.46,88.32,88.46,219240.0
2019-10-28 11:30:00,88.49,88.52,88.44,88.5,232640.0,88.49,88.52,88.44,88.5,232640.0
2019-10-28 11:35:00,88.49,88.65,88.49,88.6,548520.0,88.49,88.65,88.49,88.6,548520.0
2019-10-28 11:40:00,88.59,88.65,88.54,88.65,215580.0,88.59,88.65,88.54,88.65,215580.0
2019-10-28 11:45:00,88.67,88.68,88.53,88.59,306320.0,88.67,88.68,88.53,88.59,306320.0
2019-10-28 11:50:00,88.6,88.64,88.51,88.59,336120.0,88.6,88.64,88.51,88.59,336120.0
2019-10-28 11:55:00,88.59,88.63,88.55,88.61,211640.0,88.59,88.63,88.55,88.61,211640.0
2019-10-28 12:00:00,88.61,88.63,88.51,88.55,265360.0,88.61,88.63,88.51,88.55,265360.0
2019-10-28 12:05:00,88.55,88.58,88.48,88.49,219660.0,88.55,88.58,88.48,88.49,219660.0
2019-10-28 12:10:00,88.49,88.55,88.48,88.5,248540.0,88.49,88.55,88.48,88.5,248540.0
2019-10-28 12:15:00,88.48,88.73,88.48,88.72,614220.0,88.48,88.73,88.48,88.72,614220.0
2019-10-28 12:20:00,88.71,88.8,88.68,88.69,1053220.0,88.71,88.8,88.68,88.69,1053220.0
2019-10-28 12:25:00,88.7,88.75,88.64,88.67,257500.0,88.7,88.75,88.64,88.67,257500.0
2019-10-28 12:30:00,88.7,88.7,88.53,88.53,323720.0,88.7,88.7,88.53,88.53,323720.0
2019-10-28 12:35:00,88.52,88.65,88.52,88.57,263920.0,88.52,88.65,88.52,88.57,263920.0
2019-10-28 12:40:00,88.57,88.58,88.52,88.58,144000.0,88.57,88.58,88.52,88.58,144000.0
2019-10-28 12:45:00,88.58,88.63,88.55,88.57,151640.0,88.58,88.63,88.55,88.57,151640.0
2019-10-28 12:50:00,88.57,88.58,88.54,88.58,150360.0,88.57,88.58,88.54,88.58,150360.0
2019-10-28 12:55:00,88.55,88.58,88.45,88.54,279960.0,88.55,88.58,88.45,88.54,279960.0
2019-10-28 13:00:00,88.55,88.62,88.53,88.62,150320.0,88.55,88.62,88.53,88.62,150320.0
2019-10-28 13:05:00,88.61,88.67,88.59,88.67,164920.0,88.61,88.67,88.59,88.67,164920.0
2019-10-28 13:10:00,88.65,88.65,88.57,88.63,206920.0,88.65,88.65,88.57,88.63,206920.0
2019-10-28 13:15:00,88.64,88.71,88.62,88.7,122000.0,88.64,88.71,88.62,88.7,122000.0
2019-10-28 13:20:00,88.7,88.71,88.6,88.69,128600.0,88.7,88.71,88.6,88.69,128600.0
2019-10-28 13:25:00,88.7,88.71,88.65,88.68,231680.0,88.7,88.71,88.65,88.68,231680.0
2019-10-28 13:30:00,88.67,88.67,88.61,88.64,208580.0,88.67,88.67,88.61,88.64,208580.0
2019-10-28 13:35:00,88.66,88.79,88.64,88.78,436020.0,88.66,88.79,88.64,88.78,436020.0
2019-10-28 13:40:00,88.79,88.85,88.79,88.83,409000.0,88.79,88.85,88.79,88.83,409000.0
2019-10-28 13:45:00,88.83,88.83,88.78,88.81,142120.0,88.83,88.83,88.78,88.81,142120.0
2019-10-28 13:50:00,88.81,88.88,88.78,88.85,354000.0,88.81,88.88,88.78,88.85,354000.0
2019-10-28 13:55:00,88.84,88.9,88.75,88.77,388020.0,88.84,88.9,88.75,88.77,388020.0
2019-10-28 14:00:00,88.8,88.84,88.72,88.74,267680.0,88.8,88.84,88.72,88.74,267680.0
2019-10-28 14:05:00,88.74,88.78,88.7,88.77,273160.0,88.74,88.78,88.7,88.77,273160.0
2019-10-28 14:10:00,88.79,88.87,88.78,88.83,249140.0,88.79,88.87,88.78,88.83,249140.0
2019-10-28 14:15:00,88.82,88.84,88.8,88.81,149200.0,88.82,88.84,88.8,88.81,149200.0
2019-10-28 14:20:00,88.81,88.87,88.79,88.79,141140.0,88.81,88.87,88.79,88.79,141140.0
2019-10-28 14:25:00,88.8,88.81,88.73,88.77,253960.0,88.8,88.81,88.73,88.77,253960.0
2019-10-28 14:30:00,88.76,88.82,88.73,88.78,287460.0,88.76,88.82,88.73,88.78,287460.0
2019-10-28 14:35:00,88.76,88.85,88.76,88.82,210700.0,88.76,88.85,88.76,88.82,210700.0
2019-10-28 14:40:00,88.83,88.84,88.76,88.78,201320.0,88.83,88.84,88.76,88.78,201320.0
2019-10-28 14:45:00,88.78,88.78,88.72,88.76,225440.0,88.78,88.78,88.72,88.76,225440.0
2019-10-28 14:50:00,88.76,88.78,88.73,88.78,367780.0,88.76,88.78,88.73,88.78,367780.0
2019-10-28 14:55:00,88.76,88.81,88.76,88.77,148100.0,88.76,88.81,88.76,88.77,148100.0
2019-10-28 15:00:00,88.77,88.81,88.7,88.73,245660.0,88.77,88.81,88.7,88.73,245660.0
2019-10-28 15:05:00,88.71,88.81,88.71,88.8,340620.0,88.71,88.81,88.71,88.8,340620.0
2019-10-28 15:10:00,88.8,88.84,88.77,88.8,366960.0,88.8,88.84,88.77,88.8,366960.0
2019-10-28 15:15:00,88.8,88.83,88.76,88.82,390100.0,88.8,88.83,88.76,88.82,390100.0
2019-10-28 15:20:00,88.82,88.87,88.8,88.83,435560.0,88.82,88.87,88.8,88.83,435560.0
2019-10-28 15:25:00,88.83,88.87,88.81,88.85,456620.0,88.83,88.87,88.81,88.85,456620.0
2019-10-28 15:30:00,88.85,88.86,88.79,88.86,333540.0,88.85,88.86,88.79,88.86,333540.0
2019-10-28 15:35:00,88.84,88.87,88.8,88.87,310580.0,88.84,88.87,88.8,88.87,310580.0
2019-10-28 15:40:00,88.86,88.93,88.85,88.93,639500.0,88.86,88.93,88.85,88.93,639500.0
2019-10-28 15:45:00,88.92,88.94,88.86,88.87,709360.0,88.92,88.94,88.86,88.87,709360.0
2019-10-28 15:50:00,88.87,88.9,88.85,88.87,419180.0,88.87,88.9,88.85,88.87,419180.0
2019-10-28 15:55:00,88.87,88.87,88.79,88.85,1301880.0,88.87,88.87,88.79,88.85,1301880.0
2019-10-29 09:30:00,88.74,88.85,88.57,88.69,1259240.0,88.74,88.85,88.57,88.69,1259240.0
2019-10-29 09:35:00,88.67,88.7,88.28,88.39,1023140.0,88.67,88.7,88.28,88.39,1023140.0
2019-10-29 09:40:00,88.36,88.53,88.28,88.44,557320.0,88.36,88.53,88.28,88.44,557320.0
2019-10-29 09:45:00,88.45,88.48,88.31,88.34,305760.0,88.45,88.48,88.31,88.34,305760.0
2019-10-29 09:50:00,88.31,88.54,88.28,88.5,406740.0,88.31,88.54,88.28,88.5,406740.0
2019-10-29 09:55:00,88.52,88.64,88.46,88.63,439340.0,88.52,88.64,88.46,88.63,439340.0
2019-10-29 10:00:00,88.58,88.59,88.43,88.45,389360.0,88.58,88.59,88.43,88.45,389360.0
2019-10-29 10:05:00,88.44,88.44,88.31,88.36,372460.0,88.44,88.44,88.31,88.36,372460.0
2019-10-29 10:10:00,88.34,88.48,88.33,88.47,268700.0,88.34,88.48,88.33,88.47,268700.0
2019-10-29 10:15:00,88.45,88.48,88.3,88.31,334340.0,88.45,88.48,88.3,88.31,334340.0
2019-10-29 10:20:00,88.29,88.4,88.29,88.36,257740.0,88.29,88.4,88.29,88.36,257740.0
2019-10-29 10:25:00,88.35,88.36,88.21,88.21,363220.0,88.35,88.36,88.21,88.21,363220.0
2019-10-29 10:30:00,88.23,88.33,88.12,88.26,557740.0,88.23,88.33,88.12,88.26,557740.0
2019-10-29 10:35:00,88.27,88.35,88.22,88.31,269180.0,88.27,88.35,88.22,88.31,269180.0
2019-10-29 10:40:00,88.3,88.38,88.3,88.32,301540.0,88.3,88.38,88.3,88.32,301540.0
2019-10-29 10:45:00,88.32,88.47,88.32,88.41,324980.0,88.32,88.47,88.32,88.41,324980.0
2019-10-29 10:50:00,88.41,88.46,88.25,88.25,468860.0,88.41,88.46,88.25,88.25,468860.0
2019-10-29 10:55:00,88.25,88.3,88.11,88.11,350280.0,88.25,88.3,88.11,88.11,350280.0
2019-10-29 11:00:00,88.13,88.25,88.1,88.11,419100.0,88.13,88.25,88.1,88.11,419100.0
2019-10-29 11:05:00,88.14,88.16,88.0,88.03,526780.0,88.14,88.16,88.0,88.03,526780.0
2019-10-29 11:10:00,88.03,88.03,87.9,87.9,452180.0,88.03,88.03,87.9,87.9,452180.0
2019-10-29 11:15:00,87.91,88.04,87.9,87.92,255200.0,87.91,88.04,87.9,87.92,255200.0
2019-10-29 11:20:00,87.91,87.95,87.79,87.83,452280.0,87.91,87.95,87.79,87.83,452280.0
2019-10-29 11:25:00,87.82,87.92,87.82,87.9,204740.0,87.82,87.92,87.82,87.9,204740.0
2019-10-29 11:30:00,87.9,87.94,87.85,87.94,141180.0,87.9,87.94,87.85,87.94,141180.0
2019-10-29 11:35:00,87.93,87.93,87.86,87.88,110140.0,87.93,87.93,87.86,87.88,110140.0
2019-10-29 11:40:00,87.91,87.93,87.83,87.87,174820.0,87.91,87.93,87.83,87.87,174820.0
2019-10-29 11:45:00,87.89,87.95,87.87,87.94,132820.0,87.89,87.95,87.87,87.94,132820.0
2019-10-29 11:50:00,87.94,88.1,87.92,88.04,378840.0,87.94,88.1,87.92,88.04,378840.0
2019-10-29 11:55:00,88.05,88.08,87.83,87.92,198600.0,88.05,88.08,87.83,87.92,198600.0
2019-10-29 12:00:00,87.91,87.98,87.82,87.89,272580.0,87.91,87.98,87.82,87.89,272580.0
2019-10-29 12:05:00,87.88,87.99,87.86,87.98,143780.0,87.88,87.99,87.86,87.98,143780.0
2019-10-29 12:10:00,88.0,88.07,87.94,88.01,297020.0,88.0,88.07,87.94,88.01,297020.0
2019-10-29 12:15:00,88.0,88.15,87.98,88.1,278840.0,88.0,88.15,87.98,88.1,278840.0
2019-10-29 12:20:00,88.12,88.17,88.08,88.16,331080.0,88.12,88.17,88.08,88.16,331080.0
2019-10-29 12:25:00,88.16,88.25,88.12,88.22,264340.0,88.16,88.25,88.12,88.22,264340.0
2019-10-29 12:30:00,88.25,88.27,88.2,88.22,168740.0,88.25,88.27,88.2,88.22,168740.0
2019-10-29 12:35:00,88.23,88.29,88.17,88.18,306740.0,88.23,88.29,88.17,88.18,306740.0
2019-10-29 12:40:00,88.17,88.19,88.11,88.16,164640.0,88.17,88.19,88.11,88.16,164640.0
2019-10-29 12:45:00,88.17,88.22,88.17,88.22,101480.0,88.17,88.22,88.17,88.22,101480.0
2019-10-29 12:50:00,88.23,88.24,88.16,88.2,115980.0,88.23,88.24,88.16,88.2,115980.0
2019-10-29 12:55:00,88.22,88.22,88.13,88.13,78680.0,88.22,88.22,88.13,88.13,78680.0
2019-10-29 13:00:00,88.16,88.29,88.16,88.26,271980.0,88.16,88.29,88.16,88.26,271980.0
2019-10-29 13:05:00,88.27,88.35,88.27,88.33,178180.0,88.27,88.35,88.27,88.33,178180.0
2019-10-29 13:10:00,88.33,88.41,88.33,88.4,283720.0,88.33,88.41,88.33,88.4,283720.0
2019-10-29 13:15:00,88.39,88.4,88.35,88.36,196380.0,88.39,88.4,88.35,88.36,196380.0
2019-10-29 13:20:00,88.38,88.42,88.34,88.34,160880.0,88.38,88.42,88.34,88.34,160880.0
2019-10-29 13:25:00,88.35,88.35,88.28,88.28,117480.0,88.35,88.35,88.28,88.28,117480.0
2019-10-29 13:30:00,88.29,88.33,88.28,88.32,115780.0,88.29,88.33,88.28,88.32,115780.0
2019-10-29 13:35:00,88.31,88.31,88.26,88.28,100040.0,88.31,88.31,88.26,88.28,100040.0
2019-10-29 13:40:00,88.26,88.28,88.09,88.13,259360.0,88.26,88.28,88.09,88.13,259360.0
2019-10-29 13:45:00,88.13,88.17,88.11,88.16,93900.0,88.13,88.17,88.11,88.16,93900.0
2019-10-29 13:50:00,88.16,88.25,88.16,88.24,210380.0,88.16,88.25,88.16,88.24,210380.0
2019-10-29 13:55:00,88.24,88.28,88.23,88.23,75540.0,88.24,88.28,88.23,88.23,75540.0
2019-10-29 14:00:00,88.22,88.22,88.15,88.15,106100.0,88.22,88.22,88.15,88.15,106100.0
2019-10-29 14:05:00,88.16,88.25,88.16,88.21,68000.0,88.16,88.25,88.16,88.21,68000.0
2019-10-29 14:10:00,88.22,88.24,88.19,88.21,58820.0,88.22,88.24,88.19,88.21,58820.0
2019-10-29 14:15:00,88.21,88.26,88.18,88.18,92100.0,88.21,88.26,88.18,88.18,92100.0
2019-10-29 14:20:00,88.16,88.22,88.16,88.19,74320.0,88.16,88.22,88.16,88.19,74320.0
2019-10-29 14:25:00,88.22,88.22,88.15,88.22,81600.0,88.22,88.22,88.15,88.22,81600.0
2019-10-29 14:30:00,88.2,88.28,88.2,88.25,118200.0,88.2,88.28,88.2,88.25,118200.0
2019-10-29 14:35:00,88.26,88.33,88.26,88.32,338880.0,88.26,88.33,88.26,88.32,338880.0
2019-10-29 14:40:00,88.3,88.34,88.28,88.28,111540.0,88.3,88.34,88.28,88.28,111540.0
2019-10-29 14:45:00,88.3,88.34,88.27,88.33,75300.0,88.3,88.34,88.27,88.33,75300.0
2019-10-29 14:50:00,88.34,88.38,88.34,88.37,120980.0,88.34,88.38,88.34,88.37,120980.0
2019-10-29 14:55:00,88.37,88.39,88.28,88.31,139200.0,88.37,88.39,88.28,88.31,139200.0
2019-10-29 15:00:00,88.3,88.32,88.28,88.31,136040.0,88.3,88.32,88.28,88.31,136040.0
2019-10-29 15:05:00,88.31,88.33,88.29,88.3,30940.0,88.31,88.33,88.29,88.3,30940.0
2019-10-29 15:10:00,88.3,88.36,88.28,88.35,158900.0,88.3,88.36,88.28,88.35,158900.0
2019-10-29 15:15:00,88.35,88.38,88.32,88.38,165340.0,88.35,88.38,88.32,88.38,165340.0
2019-10-29 15:20:00,88.38,88.4,88.36,88.38,98620.0,88.38,88.4,88.36,88.38,98620.0
2019-10-29 15:25:00,88.37,88.37,88.26,88.26,108160.0,88.37,88.37,88.26,88.26,108160.0
2019-10-29 15:30:00,88.27,88.3,88.24,88.28,309220.0,88.27,88.3,88.24,88.28,309220.0
2019-10-29 15:35:00,88.26,88.28,88.18,88.19,352880.0,88.26,88.28,88.18,88.19,352880.0
2019-10-29 15:40:00,88.2,88.22,88.16,88.2,142360.0,88.2,88.22,88.16,88.2,142360.0
2019-10-29 15:45:00,88.21,88.23,88.13,88.16,361700.0,88.21,88.23,88.13,88.16,361700.0
2019-10-29 15:50:00,88.17,88.2,88.07,88.07,534780.0,88.17,88.2,88.07,88.07,534780.0
2019-10-29 15:55:00,88.1,88.17,88.07,88.15,803580.0,88.1,88.17,88.07,88.15,803580.0
2019-10-30 09:30:00,88.01,88.31,87.96,88.11,1195340.0,88.01,88.31,87.96,88.11,1195340.0
2019-10-30 09:35:00,88.09,88.24,88.01,88.1,370860.0,88.09,88.24,88.01,88.1,370860.0
2019-10-30 09:40:00,88.08,88.2,88.02,88.16,267860.0,88.08,88.2,88.02,88.16,267860.0
2019-10-30 09:45:00,88.17,88.46,88.13,88.43,472000.0,88.17,88.46,88.13,88.43,472000.0
2019-10-30 09:50:00,88.46,88.5,88.37,88.4,338940.0,88.46,88.5,88.37,88.4,338940.0
2019-10-30 09:55:00,88.42,88.43,88.3,88.32,249660.0,88.42,88.43,88.3,88.32,249660.0
2019-10-30 10:00:00,88.33,88.33,88.0,88.23,469940.0,88.33,88.33,88.0,88.23,469940.0
2019-10-30 10:05:00,88.26,88.36,88.2,88.32,210060.0,88.26,88.36,88.2,88.32,210060.0
2019-10-30 10:10:00,88.32,88.41,88.32,88.36,179620.0,88.32,88.41,88.32,88.36,179620.0
2019-10-30 10:15:00,88.37,88.42,88.31,88.41,115760.0,88.37,88.42,88.31,88.41,115760.0
2019-10-30 10:20:00,88.42,88.42,88.34,88.39,166500.0,88.42,88.42,88.34,88.39,166500.0
2019-10-30 10:25:00,88.4,88.54,88.35,88.45,475900.0,88.4,88.54,88.35,88.45,475900.0
2019-10-30 10:30:00,88.46,88.49,88.41,88.43,174680.0,88.46,88.49,88.41,88.43,174680.0
2019-10-30 10:35:00,88.46,88.63,88.46,88.6,337520.0,88.46,88.63,88.46,88.6,337520.0
2019-10-30 10:40:00,88.6,88.64,88.55,88.57,198440.0,88.6,88.64,88.55,88.57,198440.0
2019-10-30 10:45:00,88.57,88.75,88.57,88.73,369960.0,88.57,88.75,88.57,88.73,369960.0
2019-10-30 10:50:00,88.73,88.98,88.73,88.92,770420.0,88.73,88.98,88.73,88.92,770420.0
2019-10-30 10:55:00,88.91,88.98,88.85,88.94,437260.0,88.91,88.98,88.85,88.94,437260.0
2019-10-30 11:00:00,88.95,88.96,88.79,88.82,359880.0,88.95,88.96,88.79,88.82,359880.0
2019-10-30 11:05:00,88.82,88.82,88.68,88.69,274200.0,88.82,88.82,88.68,88.69,274200.0
2019-10-30 11:10:00,88.68,88.82,88.68,88.72,150380.0,88.68,88.82,88.68,88.72,150380.0
2019-10-30 11:15:00,88.73,88.75,88.58,88.58,204580.0,88.73,88.75,88.58,88.58,204580.0
2019-10-30 11:20:00,88.59,88.67,88.58,88.63,180640.0,88.59,88.67,88.58,88.63,180640.0
2019-10-30 11:25:00,88.63,88.69,88.59,88.66,153040.0,88.63,88.69,88.59,88.66,153040.0
2019-10-30 11:30:00,88.66,88.67,88.61,88.67,96140.0,88.66,88.67,88.61,88.67,96140.0
2019-10-30 11:35:00,88.65,88.65,88.51,88.55,222860.0,88.65,88.65,88.51,88.55,222860.0
2019-10-30 11:40:00,88.55,88.6,88.45,88.46,223760.0,88.55,88.6,88.45,88.46,223760.0
2019-10-30 11:45:00,88.42,88.57,88.41,88.53,199420.0,88.42,88.57,88.41,88.53,199420.0
2019-10-30 11:50:00,88.54,88.6,88.52,88.57,235260.0,88.54,88.6,88.52,88.57,235260.0
2019-10-30 11:55:00,88.6,88.66,88.57,88.61,306280.0,88.6,88.66,88.57,88.61,306280.0
2019-10-30 12:00:00,88.61,88.63,88.52,88.52,82820.0,88.61,88.63,88.52,88.52,82820.0
2019-10-30 12:05:00,88.55,88.61,88.54,88.58,106820.0,88.55,88.61,88.54,88.58,106820.0
2019-10-30 12:10:00,88.58,88.58,88.48,88.48,94860.0,88.58,88.58,88.48,88.48,94860.0
2019-10-30 12:15:00,88.46,88.5,88.46,88.48,78280.0,88.46,88.5,88.46,88.48,78280.0
2019-10-30 12:20:00,88.47,88.49,88.41,88.48,163640.0,88.47,88.49,88.41,88.48,163640.0
2019-10-30 12:25:00,88.49,88.52,88.43,88.44,155140.0,88.49,88.52,88.43,88.44,155140.0
2019-10-30 12:30:00,88.45,88.47,88.4,88.42,141060.0,88.45,88.47,88.4,88.42,141060.0
2019-10-30 12:35:00,88.4,88.42,88.36,88.4,171000.0,88.4,88.42,88.36,88.4,171000.0
2019-10-30 12:40:00,88.39,88.42,88.33,88.37,247080.0,88.39,88.42,88.33,88.37,247080.0
2019-10-30 12:45:00,88.37,88.38,88.31,88.31,174380.0,88.37,88.38,88.31,88.31,174380.0
2019-10-30 12:50:00,88.32,88.35,88.26,88.28,316320.0,88.32,88.35,88.26,88.28,316320.0
2019-10-30 12:55:00,88.29,88.3,88.27,88.27,87520.0,88.29,88.3,88.27,88.27,87520.0
2019-10-30 13:00:00,88.3,88.3,88.26,88.29,187260.0,88.3,88.3,88.26,88.29,187260.0
2019-10-30 13:05:00,88.29,88.33,88.22,88.3,229720.0,88.29,88.33,88.22,88.3,229720.0
2019-10-30 13:10:00,88.33,88.41,88.31,88.39,274760.0,88.33,88.41,88.31,88.39,274760.0
2019-10-30 13:15:00,88.38,88.41,88.36,88.36,84720.0,88.38,88.41,88.36,88.36,84720.0
2019-10-30 13:20:00,88.34,88.42,88.34,88.42,84960.0,88.34,88.42,88.34,88.42,84960.0
2019-10-30 13:25:00,88.41,88.45,88.39,88.41,145360.0,88.41,88.45,88.39,88.41,145360.0
2019-10-30 13:30:00,88.41,88.43,88.38,88.39,77500.0,88.41,88.43,88.38,88.39,77500.0
2019-10-30 13:35:00,88.39,88.39,88.35,88.38,57600.0,88.39,88.39,88.35,88.38,57600.0
2019-10-30 13:40:00,88.38,88.46,88.38,88.46,206540.0,88.38,88.46,88.38,88.46,206540.0
2019-10-30 13:45:00,88.43,88.5,88.38,88.4,252780.0,88.43,88.5,88.38,88.4,252780.0
2019-10-30 13:50:00,88.4,88.41,88.36,88.4,59180.0,88.4,88.41,88.36,88.4,59180.0
2019-10-30 13:55:00,88.41,88.42,88.33,88.42,201620.0,88.41,88.42,88.33,88.42,201620.0
2019-10-30 14:00:00,88.33,88.54,88.22,88.49,420660.0,88.33,88.54,88.22,88.49,420660.0
2019-10-30 14:05:00,88.5,88.5,88.38,88.47,144860.0,88.5,88.5,88.38,88.47,144860.0
2019-10-30 14:10:00,88.49,88.78,88.49,88.77,548480.0,88.49,88.78,88.49,88.77,548480.0
2019-10-30 14:15:00,88.76,88.93,88.74,88.75,549860.0,88.76,88.93,88.74,88.75,549860.0
2019-10-30 14:20:00,88.76,88.8,88.61,88.64,277940.0,88.76,88.8,88.61,88.64,277940.0
2019-10-30 14:25:00,88.65,88.68,88.55,88.55,190320.0,88.65,88.68,88.55,88.55,190320.0
2019-10-30 14:30:00,88.54,88.65,88.44,88.45,229140.0,88.54,88.65,88.44,88.45,229140.0
2019-10-30 14:35:00,88.48,88.6,88.44,88.48,198340.0,88.48,88.6,88.44,88.48,198340.0
2019-10-30 14:40:00,88.5,88.76,88.5,88.73,317900.0,88.5,88.76,88.5,88.73,317900.0
2019-10-30 14:45:00,88.73,88.79,88.7,88.77,179880.0,88.73,88.79,88.7,88.77,179880.0
2019-10-30 14:50:00,88.77,88.98,88.77,88.93,643260.0,88.77,88.98,88.77,88.93,643260.0
2019-10-30 14:55:00,88.96,89.0,88.92,88.98,329900.0,88.96,89.0,88.92,88.98,329900.0
2019-10-30 15:00:00,88.99,89.05,88.95,89.02,863640.0,88.99,89.05,88.95,89.02,863640.0
2019-10-30 15:05:00,89.03,89.06,88.95,88.96,597660.0,89.03,89.06,88.95,88.96,597660.0
2019-10-30 15:10:00,88.97,89.02,88.91,88.92,230320.0,88.97,89.02,88.91,88.92,230320.0
2019-10-30 15:15:00,88.92,89.0,88.87,89.0,413520.0,88.92,89.0,88.87,89.0,413520.0
2019-10-30 15:20:00,89.01,89.12,88.96,89.05,640940.0,89.01,89.12,88.96,89.05,640940.0
2019-10-30 15:25:00,89.04,89.1,88.96,88.96,465880.0,89.04,89.1,88.96,88.96,465880.0
2019-10-30 15:30:00,88.96,88.99,88.89,88.9,346840.0,88.96,88.99,88.89,88.9,346840.0
2019-10-30 15:35:00,88.9,88.92,88.86,88.86,281580.0,88.9,88.92,88.86,88.86,281580.0
2019-10-30 15:40:00,88.87,88.91,88.83,88.85,259340.0,88.87,88.91,88.83,88.85,259340.0
2019-10-30 15:45:00,88.87,88.93,88.85,88.93,295960.0,88.87,88.93,88.85,88.93,295960.0
2019-10-30 15:50:00,88.97,89.04,88.93,89.01,556020.0,88.97,89.04,88.93,89.01,556020.0
2019-10-30 15:55:00,88.98,89.06,88.94,89.0,870360.0,88.98,89.06,88.94,89.0,870360.0
2019-10-31 09:30:00,88.8,88.84,88.57,88.78,1430940.0,88.8,88.84,88.57,88.78,1430940.0
2019-10-31 09:35:00,88.82,89.45,88.75,89.41,1539560.0,88.82,89.45,88.75,89.41,1539560.0
2019-10-31 09:40:00,89.41,89.55,89.21,89.24,1314440.0,89.41,89.55,89.21,89.24,1314440.0
2019-10-31 09:45:00,89.24,89.6,89.23,89.41,931660.0,89.24,89.6,89.23,89.41,931660.0
2019-10-31 09:50:00,89.41,89.5,89.19,89.41,625120.0,89.41,89.5,89.19,89.41,625120.0
2019-10-31 09:55:00,89.43,89.5,89.2,89.2,778780.0,89.43,89.5,89.2,89.2,778780.0
2019-10-31 10:00:00,89.21,89.21,88.98,89.11,680480.0,89.21,89.21,88.98,89.11,680480.0
2019-10-31 10:05:00,89.11,89.22,89.06,89.16,301700.0,89.11,89.22,89.06,89.16,301700.0
2019-10-31 10:10:00,89.16,89.17,88.81,88.82,659500.0,89.16,89.17,88.81,88.82,659500.0
2019-10-31 10:15:00,88.82,88.93,88.79,88.85,268300.0,88.82,88.93,88.79,88.85,268300.0
2019-10-31 10:20:00,88.87,88.88,88.67,88.73,501500.0,88.87,88.88,88.67,88.73,501500.0
2019-10-31 10:25:00,88.74,88.84,88.73,88.78,210860.0,88.74,88.84,88.73,88.78,210860.0
2019-10-31 10:30:00,88.78,88.78,88.64,88.65,419540.0,88.78,88.78,88.64,88.65,419540.0
2019-10-31 10:35:00,88.64,88.73,88.61,88.7,366360.0,88.64,88.73,88.61,88.7,366360.0
2019-10-31 10:40:00,88.7,88.79,88.64,88.75,507960.0,88.7,88.79,88.64,88.75,507960.0
2019-10-31 10:45:00,88.73,88.84,88.72,88.82,285820.0,88.73,88.84,88.72,88.82,285820.0
2019-10-31 10:50:00,88.82,88.87,88.74,88.86,302640.0,88.82,88.87,88.74,88.86,302640.0
2019-10-31 10:55:00,88.87,88.95,88.79,88.87,527900.0,88.87,88.95,88.79,88.87,527900.0
2019-10-31 11:00:00,88.87,88.89,88.81,88.85,213840.0,88.87,88.89,88.81,88.85,213840.0
2019-10-31 11:05:00,88.85,89.18,88.85,89.14,830420.0,88.85,89.18,88.85,89.14,830420.0
2019-10-31 11:10:00,89.15,89.15,89.05,89.08,246100.0,89.15,89.15,89.05,89.08,246100.0
2019-10-31 11:15:00,89.09,89.15,88.88,88.88,591360.0,89.09,89.15,88.88,88.88,591360.0
2019-10-31 11:20:00,88.89,88.97,88.85,88.85,208080.0,88.89,88.97,88.85,88.85,208080.0
2019-10-31 11:25:00,88.86,88.89,88.76,88.86,236280.0,88.86,88.89,88.76,88.86,236280.0
2019-10-31 11:30:00,88.84,88.94,88.81,88.81,204800.0,88.84,88.94,88.81,88.81,204800.0
2019-10-31 11:35:00,88.81,88.95,88.81,88.94,155800.0,88.81,88.95,88.81,88.94,155800.0
2019-10-31 11:40:00,88.95,89.04,88.94,89.01,271100.0,88.95,89.04,88.94,89.01,271100.0
2019-10-31 11:45:00,89.0,89.03,88.95,89.0,215200.0,89.0,89.03,88.95,89.0,215200.0
2019-10-31 11:50:00,89.0,89.05,88.98,89.04,184260.0,89.0,89.05,88.98,89.04,184260.0
2019-10-31 11:55:00,89.06,89.08,88.93,88.93,302600.0,89.06,89.08,88.93,88.93,302600.0
2019-10-31 12:00:00,88.91,88.97,88.81,88.82,339180.0,88.91,88.97,88.81,88.82,339180.0
2019-10-31 12:05:00,88.84,88.9,88.79,88.89,311880.0,88.84,88.9,88.79,88.89,311880.0
2019-10-31 12:10:00,88.87,88.95,88.85,88.92,176120.0,88.87,88.95,88.85,88.92,176120.0
2019-10-31 12:15:00,88.9,88.9,88.74,88.78,310240.0,88.9,88.9,88.74,88.78,310240.0
2019-10-31 12:20:00,88.79,88.88,88.77,88.81,262520.0,88.79,88.88,88.77,88.81,262520.0
2019-10-31 12:25:00,88.81,88.88,88.81,88.86,174980.0,88.81,88.88,88.81,88.86,174980.0
2019-10-31 12:30:00,88.85,88.86,88.78,88.8,202020.0,88.85,88.86,88.78,88.8,202020.0
2019-10-31 12:35:00,88.8,88.84,88.75,88.77,161080.0,88.8,88.84,88.75,88.77,161080.0
2019-10-31 12:40:00,88.77,88.82,88.71,88.82,354720.0,88.77,88.82,88.71,88.82,354720.0
2019-10-31 12:45:00,88.8,88.84,88.79,88.8,154400.0,88.8,88.84,88.79,88.8,154400.0
2019-10-31 12:50:00,88.81,88.82,88.78,88.81,61800.0,88.81,88.82,88.78,88.81,61800.0
2019-10-31 12:55:00,88.82,88.83,88.79,88.8,184000.0,88.82,88.83,88.79,88.8,184000.0
2019-10-31 13:00:00,88.8,88.84,88.78,88.82,189840.0,88.8,88.84,88.78,88.82,189840.0
2019-10-31 13:05:00,88.81,88.87,88.81,88.87,132580.0,88.81,88.87,88.81,88.87,132580.0
2019-10-31 13:10:00,88.88,88.88,88.76,88.8,233260.0,88.88,88.88,88.76,88.8,233260.0
2019-10-31 13:15:00,88.78,88.82,88.76,88.81,164620.0,88.78,88.82,88.76,88.81,164620.0
2019-10-31 13:20:00,88.84,88.86,88.78,88.78,141140.0,88.84,88.86,88.78,88.78,141140.0
2019-10-31 13:25:00,88.77,88.79,88.74,88.78,111340.0,88.77,88.79,88.74,88.78,111340.0
2019-10-31 13:30:00,88.79,88.87,88.78,88.83,144940.0,88.79,88.87,88.78,88.83,144940.0
2019-10-31 13:35:00,88.81,88.85,88.81,88.81,127740.0,88.81,88.85,88.81,88.81,127740.0
2019-10-31 13:40:00,88.81,88.84,88.79,88.79,119220.0,88.81,88.84,88.79,88.79,119220.0
2019-10-31 13:45:00,88.78,88.81,88.77,88.77,93000.0,88.78,88.81,88.77,88.77,93000.0
2019-10-31 13:50:00,88.77,88.83,88.77,88.81,80920.0,88.77,88.83,88.77,88.81,80920.0
2019-10-31 13:55:00,88.82,88.82,88.77,88.77,101140.0,88.82,88.82,88.77,88.77,101140.0
2019-10-31 14:00:00,88.76,88.76,88.66,88.71,178200.0,88.76,88.76,88.66,88.71,178200.0
2019-10-31 14:05:00,88.71,88.76,88.71,88.73,122320.0,88.71,88.76,88.71,88.73,122320.0
2019-10-31 14:10:00,88.72,88.78,88.69,88.76,74060.0,88.72,88.78,88.69,88.76,74060.0
2019-10-31 14:15:00,88.75,88.76,88.68,88.73,105900.0,88.75,88.76,88.68,88.73,105900.0
2019-10-31 14:20:00,88.72,88.76,88.69,88.75,189000.0,88.72,88.76,88.69,88.75,189000.0
2019-10-31 14:25:00,88.75,88.83,88.73,88.78,202920.0,88.75,88.83,88.73,88.78,202920.0
2019-10-31 14:30:00,88.76,88.83,88.76,88.78,134440.0,88.76,88.83,88.76,88.78,134440.0
2019-10-31 14:35:00,88.79,88.8,88.7,88.71,91260.0,88.79,88.8,88.7,88.71,91260.0
2019-10-31 14:40:00,88.7,88.77,88.67,88.75,165500.0,88.7,88.77,88.67,88.75,165500.0
2019-10-31 14:45:00,88.76,88.78,88.7,88.78,269240.0,88.76,88.78,88.7,88.78,269240.0
2019-10-31 14:50:00,88.78,88.8,88.75,88.78,140600.0,88.78,88.8,88.75,88.78,140600.0
2019-10-31 14:55:00,88.78,88.8,88.76,88.8,112180.0,88.78,88.8,88.76,88.8,112180.0
2019-10-31 15:00:00,88.81,88.83,88.79,88.83,102320.0,88.81,88.83,88.79,88.83,102320.0
2019-10-31 15:05:00,88.84,88.87,88.82,88.83,178980.0,88.84,88.87,88.82,88.83,178980.0
2019-10-31 15:10:00,88.85,88.89,88.81,88.87,149540.0,88.85,88.89,88.81,88.87,149540.0
2019-10-31 15:15:00,88.88,88.89,88.81,88.81,109800.0,88.88,88.89,88.81,88.81,109800.0
2019-10-31 15:20:00,88.82,88.83,88.78,88.81,151260.0,88.82,88.83,88.78,88.81,151260.0
2019-10-31 15:25:00,88.83,88.83,88.75,88.76,153980.0,88.83,88.83,88.75,88.76,153980.0
2019-10-31 15:30:00,88.76,88.89,88.74,88.83,424460.0,88.76,88.89,88.74,88.83,424460.0
2019-10-31 15:35:00,88.83,88.83,88.75,88.76,293920.0,88.83,88.83,88.75,88.76,293920.0
2019-10-31 15:40:00,88.78,88.8,88.75,88.75,183160.0,88.78,88.8,88.75,88.75,183160.0
2019-10-31 15:45:00,88.75,88.76,88.71,88.73,351140.0,88.75,88.76,88.71,88.73,351140.0
2019-10-31 15:50:00,88.72,88.73,88.66,88.68,759740.0,88.72,88.73,88.66,88.68,759740.0
2019-10-31 15:55:00,88.68,88.87,88.65,88.86,1232520.0,88.68,88.87,88.65,88.86,1232520.0
2019-11-01 09:30:00,89.45,89.61,89.26,89.6,2612740.0,89.45,89.61,89.26,89.6,2612740.0
2019-11-01 09:35:00,89.57,89.68,89.44,89.58,1666240.0,89.57,89.68,89.44,89.58,1666240.0
2019-11-01 09:40:00,89.58,89.64,89.5,89.62,790160.0,89.58,89.64,89.5,89.62,790160.0
2019-11-01 09:45:00,89.6,89.61,89.42,89.51,562440.0,89.6,89.61,89.42,89.51,562440.0
2019-11-01 09:50:00,89.51,89.73,89.48,89.7,1012160.0,89.51,89.73,89.48,89.7,1012160.0
2019-11-01 09:55:00,89.7,89.74,89.58,89.62,646980.0,89.7,89.74,89.58,89.62,646980.0
2019-11-01 10:00:00,89.6,89.79,89.52,89.75,1323160.0,89.6,89.79,89.52,89.75,1323160.0
2019-11-01 10:05:00,89.77,89.87,89.74,89.79,892040.0,89.77,89.87,89.74,89.79,892040.0
2019-11-01 10:10:00,89.77,89.85,89.74,89.78,485500.0,89.77,89.85,89.74,89.78,485500.0
2019-11-01 10:15:00,89.8,89.82,89.72,89.75,439720.0,89.8,89.82,89.72,89.75,439720.0
2019-11-01 10:20:00,89.77,89.78,89.66,89.67,428600.0,89.77,89.78,89.66,89.67,428600.0
2019-11-01 10:25:00,89.69,89.69,89.58,89.64,333260.0,89.69,89.69,89.58,89.64,333260.0
2019-11-01 10:30:00,89.65,89.75,89.63,89.65,246840.0,89.65,89.75,89.63,89.65,246840.0
2019-11-01 10:35:00,89.65,89.66,89.57,89.64,262680.0,89.65,89.66,89.57,89.64,262680.0
2019-11-01 10:40:00,89.65,89.66,89.56,89.63,248800.0,89.65,89.66,89.56,89.63,248800.0
2019-11-01 10:45:00,89.63,89.65,89.6,89.63,185560.0,89.63,89.65,89.6,89.63,185560.0
2019-11-01 10:50:00,89.63,89.66,89.6,89.64,148480.0,89.63,89.66,89.6,89.64,148480.0
2019-11-01 10:55:00,89.65,89.73,89.65,89.67,177060.0,89.65,89.73,89.65,89.67,177060.0
2019-11-01 11:00:00,89.66,89.67,89.6,89.64,151240.0,89.66,89.67,89.6,89.64,151240.0
2019-11-01 11:05:00,89.63,89.73,89.63,89.72,162260.0,89.63,89.73,89.63,89.72,162260.0
2019-11-01 11:10:00,89.73,89.73,89.68,89.69,160100.0,89.73,89.73,89.68,89.69,160100.0
2019-11-01 11:15:00,89.68,89.71,89.66,89.68,109220.0,89.68,89.71,89.66,89.68,109220.0
2019-11-01 11:20:00,89.66,89.66,89.62,89.63,148220.0,89.66,89.66,89.62,89.63,148220.0
2019-11-01 11:25:00,89.63,89.65,89.6,89.63,191800.0,89.63,89.65,89.6,89.63,191800.0
2019-11-01 11:30:00,89.63,89.63,89.59,89.62,120100.0,89.63,89.63,89.59,89.62,120100.0
2019-11-01 11:35:00,89.63,89.67,89.61,89.61,176840.0,89.63,89.67,89.61,89.61,176840.0
2019-11-01 11:40:00,89.61,89.63,89.58,89.62,196500.0,89.61,89.63,89.58,89.62,196500.0
2019-11-01 11:45:00,89.63,89.66,89.6,89.65,102360.0,89.63,89.66,89.6,89.65,102360.0
2019-11-01 11:50:00,89.66,89.66,89.57,89.57,162800.0,89.66,89.66,89.57,89.57,162800.0
2019-11-01 11:55:00,89.58,89.58,89.52,89.57,289980.0,89.58,89.58,89.52,89.57,289980.0
2019-11-01 12:00:00,89.59,89.59,89.43,89.44,443320.0,89.59,89.59,89.43,89.44,443320.0
2019-11-01 12:05:00,89.45,89.46,89.31,89.34,571780.0,89.45,89.46,89.31,89.34,571780.0
2019-11-01 12:10:00,89.35,89.39,89.27,89.36,529060.0,89.35,89.39,89.27,89.36,529060.0
2019-11-01 12:15:00,89.38,89.38,89.26,89.3,432180.0,89.38,89.38,89.26,89.3,432180.0
2019-11-01 12:20:00,89.29,89.44,89.29,89.42,233900.0,89.29,89.44,89.29,89.42,233900.0
2019-11-01 12:25:00,89.43,89.46,89.4,89.46,151040.0,89.43,89.46,89.4,89.46,151040.0
2019-11-01 12:30:00,89.47,89.5,89.41,89.44,359720.0,89.47,89.5,89.41,89.44,359720.0
2019-11-01 12:35:00,89.42,89.47,89.41,89.41,139960.0,89.42,89.47,89.41,89.41,139960.0
2019-11-01 12:40:00,89.41,89.47,89.41,89.41,119040.0,89.41,89.47,89.41,89.41,119040.0
2019-11-01 12:45:00,89.44,89.46,89.35,89.35,242080.0,89.44,89.46,89.35,89.35,242080.0
2019-11-01 12:50:00,89.34,89.43,89.32,89.41,189420.0,89.34,89.43,89.32,89.41,189420.0
2019-11-01 12:55:00,89.42,89.44,89.35,89.37,112300.0,89.42,89.44,89.35,89.37,112300.0
2019-11-01 13:00:00,89.38,89.47,89.38,89.47,203660.0,89.38,89.47,89.38,89.47,203660.0
2019-11-01 13:05:00,89.45,89.48,89.38,89.44,142640.0,89.45,89.48,89.38,89.44,142640.0
2019-11-01 13:10:00,89.42,89.47,89.39,89.46,135800.0,89.42,89.47,89.39,89.46,135800.0
2019-11-01 13:15:00,89.46,89.53,89.46,89.5,245480.0,89.46,89.53,89.46,89.5,245480.0
2019-11-01 13:20:00,89.51,89.55,89.48,89.53,132680.0,89.51,89.55,89.48,89.53,132680.0
2019-11-01 13:25:00,89.51,89.52,89.47,89.51,67260.0,89.51,89.52,89.47,89.51,67260.0
2019-11-01 13:30:00,89.49,89.53,89.45,89.47,104480.0,89.49,89.53,89.45,89.47,104480.0
2019-11-01 13:35:00,89.48,89.51,89.44,89.51,101360.0,89.48,89.51,89.44,89.51,101360.0
2019-11-01 13:40:00,89.48,89.56,89.48,89.52,213180.0,89.48,89.56,89.48,89.52,213180.0
2019-11-01 13:45:00,89.51,89.54,89.49,89.52,173300.0,89.51,89.54,89.49,89.52,173300.0
2019-11-01 13:50:00,89.53,89.55,89.49,89.5,161320.0,89.53,89.55,89.49,89.5,161320.0
2019-11-01 13:55:00,89.5,89.5,89.43,89.46,152840.0,89.5,89.5,89.43,89.46,152840.0
2019-11-01 14:00:00,89.46,89.47,89.38,89.43,150520.0,89.46,89.47,89.38,89.43,150520.0
2019-11-01 14:05:00,89.44,89.47,89.42,89.46,122460.0,89.44,89.47,89.42,89.46,122460.0
2019-11-01 14:10:00,89.47,89.51,89.47,89.51,163880.0,89.47,89.51,89.47,89.51,163880.0
2019-11-01 14:15:00,89.52,89.52,89.42,89.44,172680.0,89.52,89.52,89.42,89.44,172680.0
2019-11-01 14:20:00,89.44,89.45,89.37,89.42,205040.0,89.44,89.45,89.37,89.42,205040.0
2019-11-01 14:25:00,89.42,89.47,89.42,89.45,115860.0,89.42,89.47,89.42,89.45,115860.0
2019-11-01 14:30:00,89.44,89.48,89.39,89.39,164980.0,89.44,89.48,89.39,89.39,164980.0
2019-11-01 14:35:00,89.39,89.45,89.38,89.41,96140.0,89.39,89.45,89.38,89.41,96140.0
2019-11-01 14:40:00,89.42,89.44,89.4,89.41,115760.0,89.42,89.44,89.4,89.41,115760.0
2019-11-01 14:45:00,89.42,89.43,89.41,89.42,74240.0,89.42,89.43,89.41,89.42,74240.0
2019-11-01 14:50:00,89.41,89.42,89.34,89.35,159260.0,89.41,89.42,89.34,89.35,159260.0
2019-11-01 14:55:00,89.36,89.4,89.34,89.35,140060.0,89.36,89.4,89.34,89.35,140060.0
2019-11-01 15:00:00,89.34,89.34,89.28,89.28,252020.0,89.34,89.34,89.28,89.28,252020.0
2019-11-01 15:05:00,89.28,89.36,89.28,89.34,181680.0,89.28,89.36,89.28,89.34,181680.0
2019-11-01 15:10:00,89.34,89.38,89.33,89.34,156840.0,89.34,89.38,89.33,89.34,156840.0
2019-11-01 15:15:00,89.33,89.36,89.31,89.35,178920.0,89.33,89.36,89.31,89.35,178920.0
2019-11-01 15:20:00,89.36,89.42,89.34,89.35,260940.0,89.36,89.42,89.34,89.35,260940.0
2019-11-01 15:25:00,89.35,89.38,89.3,89.35,173120.0,89.35,89.38,89.3,89.35,173120.0
2019-11-01 15:30:00,89.35,89.39,89.34,89.37,206280.0,89.35,89.39,89.34,89.37,206280.0
2019-11-01 15:35:00,89.38,89.42,89.38,89.42,247140.0,89.38,89.42,89.38,89.42,247140.0
2019-11-01 15:40:00,89.42,89.46,89.41,89.41,352060.0,89.42,89.46,89.41,89.41,352060.0
2019-11-01 15:45:00,89.4,89.43,89.38,89.42,277900.0,89.4,89.43,89.38,89.42,277900.0
2019-11-01 15:50:00,89.42,89.43,89.37,89.43,386200.0,89.42,89.43,89.37,89.43,386200.0
2019-11-01 15:55:00,89.42,89.57,89.42,89.57,1961040.0,89.42,89.57,89.42,89.57,1961040.0
2019-11-04 09:30:00,90.09,90.49,90.05,90.46,3339840.0,90.09,90.49,90.05,90.46,3339840.0
2019-11-04 09:35:00,90.47,90.68,90.47,90.62,1761600.0,90.47,90.68,90.47,90.62,1761600.0
2019-11-04 09:40:00,90.62,90.64,90.47,90.52,906900.0,90.62,90.64,90.47,90.52,906900.0
2019-11-04 09:45:00,90.53,90.6,90.47,90.5,548940.0,90.53,90.6,90.47,90.5,548940.0
2019-11-04 09:50:00,90.47,90.55,90.42,90.45,742880.0,90.47,90.55,90.42,90.45,742880.0
2019-11-04 09:55:00,90.42,90.49,90.42,90.42,582840.0,90.42,90.49,90.42,90.42,582840.0
2019-11-04 10:00:00,90.42,90.45,90.15,90.25,675200.0,90.42,90.45,90.15,90.25,675200.0
2019-11-04 10:05:00,90.25,90.42,90.25,90.39,464200.0,90.25,90.42,90.25,90.39,464200.0
2019-11-04 10:10:00,90.42,90.44,90.35,90.41,300540.0,90.42,90.44,90.35,90.41,300540.0
2019-11-04 10:15:00,90.4,90.6,90.4,90.58,637020.0,90.4,90.6,90.4,90.58,637020.0
2019-11-04 10:20:00,90.59,90.64,90.55,90.63,823940.0,90.59,90.64,90.55,90.63,823940.0
2019-11-04 10:25:00,90.62,90.72,90.58,90.71,793640.0,90.62,90.72,90.58,90.71,793640.0
2019-11-04 10:30:00,90.7,90.75,90.69,90.71,599700.0,90.7,90.75,90.69,90.71,599700.0
2019-11-04 10:35:00,90.69,90.69,90.52,90.6,535380.0,90.69,90.69,90.52,90.6,535380.0
2019-11-04 10:40:00,90.6,90.73,90.6,90.61,281740.0,90.6,90.73,90.6,90.61,281740.0
2019-11-04 10:45:00,90.62,90.62,90.52,90.53,281060.0,90.62,90.62,90.52,90.53,281060.0
2019-11-04 10:50:00,90.54,90.57,90.46,90.52,385060.0,90.54,90.57,90.46,90.52,385060.0
2019-11-04 10:55:00,90.52,90.58,90.48,90.57,294600.0,90.52,90.58,90.48,90.57,294600.0
2019-11-04 11:00:00,90.57,90.68,90.54,90.67,322320.0,90.57,90.68,90.54,90.67,322320.0
2019-11-04 11:05:00,90.67,90.71,90.63,90.69,398700.0,90.67,90.71,90.63,90.69,398700.0
2019-11-04 11:10:00,90.7,90.7,90.59,90.65,265840.0,90.7,90.7,90.59,90.65,265840.0
2019-11-04 11:15:00,90.64,90.65,90.52,90.53,254580.0,90.64,90.65,90.52,90.53,254580.0
2019-11-04 11:20:00,90.54,90.54,90.42,90.44,489240.0,90.54,90.54,90.42,90.44,489240.0
2019-11-04 11:25:00,90.43,90.45,90.37,90.39,270060.0,90.43,90.45,90.37,90.39,270060.0
2019-11-04 11:30:00,90.41,90.51,90.39,90.45,247300.0,90.41,90.51,90.39,90.45,247300.0
2019-11-04 11:35:00,90.48,90.52,90.44,90.45,314300.0,90.48,90.52,90.44,90.45,314300.0
2019-11-04 11:40:00,90.42,90.45,90.37,90.45,185200.0,90.42,90.45,90.37,90.45,185200.0
2019-11-04 11:45:00,90.45,90.54,90.45,90.53,285760.0,90.45,90.54,90.45,90.53,285760.0
2019-11-04 11:50:00,90.53,90.53,90.47,90.47,156160.0,90.53,90.53,90.47,90.47,156160.0
2019-11-04 11:55:00,90.46,90.5,90.43,90.44,211960.0,90.46,90.5,90.43,90.44,211960.0
2019-11-04 12:00:00,90.44,90.48,90.4,90.45,240700.0,90.44,90.48,90.4,90.45,240700.0
2019-11-04 12:05:00,90.47,90.52,90.46,90.48,188700.0,90.47,90.52,90.46,90.48,188700.0
2019-11-04 12:10:00,90.48,90.57,90.48,90.54,246500.0,90.48,90.57,90.48,90.54,246500.0
2019-11-04 12:15:00,90.54,90.59,90.51,90.58,187180.0,90.54,90.59,90.51,90.58,187180.0
2019-11-04 12:20:00,90.58,90.58,90.52,90.53,107000.0,90.58,90.58,90.52,90.53,107000.0
2019-11-04 12:25:00,90.53,90.6,90.51,90.57,262260.0,90.53,90.6,90.51,90.57,262260.0
2019-11-04 12:30:00,90.57,90.58,90.53,90.56,74000.0,90.57,90.58,90.53,90.56,74000.0
2019-11-04 12:35:00,90.58,90.6,90.51,90.53,162040.0,90.58,90.6,90.51,90.53,162040.0
2019-11-04 12:40:00,90.53,90.54,90.5,90.52,92660.0,90.53,90.54,90.5,90.52,92660.0
2019-11-04 12:45:00,90.54,90.56,90.53,90.54,141600.0,90.54,90.56,90.53,90.54,141600.0
2019-11-04 12:50:00,90.54,90.59,90.54,90.58,221320.0,90.54,90.59,90.54,90.58,221320.0
2019-11-04 12:55:00,90.58,90.58,90.53,90.54,83940.0,90.58,90.58,90.53,90.54,83940.0
2019-11-04 13:00:00,90.53,90.55,90.49,90.52,119820.0,90.53,90.55,90.49,90.52,119820.0
2019-11-04 13:05:00,90.51,90.52,90.49,90.51,147340.0,90.51,90.52,90.49,90.51,147340.0
2019-11-04 13:10:00,90.49,90.56,90.49,90.54,83080.0,90.49,90.56,90.49,90.54,83080.0
2019-11-04 13:15:00,90.52,90.58,90.51,90.56,196860.0,90.52,90.58,90.51,90.56,196860.0
2019-11-04 13:20:00,90.57,90.58,90.52,90.54,74520.0,90.57,90.58,90.52,90.54,74520.0
2019-11-04 13:25:00,90.52,90.53,90.5,90.53,85560.0,90.52,90.53,90.5,90.53,85560.0
2019-11-04 13:30:00,90.52,90.54,90.47,90.5,152740.0,90.52,90.54,90.47,90.5,152740.0
2019-11-04 13:35:00,90.48,90.52,90.46,90.49,105420.0,90.48,90.52,90.46,90.49,105420.0
2019-11-04 13:40:00,90.5,90.54,90.48,90.53,108980.0,90.5,90.54,90.48,90.53,108980.0
2019-11-04 13:45:00,90.53,90.54,90.51,90.54,137540.0,90.53,90.54,90.51,90.54,137540.0
2019-11-04 13:50:00,90.54,90.56,90.5,90.54,151120.0,90.54,90.56,90.5,90.54,151120.0
2019-11-04 13:55:00,90.52,90.58,90.5,90.56,263580.0,90.52,90.58,90.5,90.56,263580.0
2019-11-04 14:00:00,90.57,90.59,90.55,90.55,81280.0,90.57,90.59,90.55,90.55,81280.0
2019-11-04 14:05:00,90.53,90.54,90.48,90.5,295940.0,90.53,90.54,90.48,90.5,295940.0
2019-11-04 14:10:00,90.5,90.53,90.49,90.52,128820.0,90.5,90.53,90.49,90.52,128820.0
2019-11-04 14:15:00,90.53,90.54,90.5,90.51,96100.0,90.53,90.54,90.5,90.51,96100.0
2019-11-04 14:20:00,90.5,90.55,90.5,90.54,108020.0,90.5,90.55,90.5,90.54,108020.0
2019-11-04 14:25:00,90.54,90.59,90.53,90.57,288360.0,90.54,90.59,90.53,90.57,288360.0
2019-11-04 14:30:00,90.57,90.6,90.56,90.6,109320.0,90.57,90.6,90.56,90.6,109320.0
2019-11-04 14:35:00,90.6,90.7,90.6,90.66,422240.0,90.6,90.7,90.6,90.66,422240.0
2019-11-04 14:40:00,90.66,90.68,90.6,90.6,276280.0,90.66,90.68,90.6,90.6,276280.0
2019-11-04 14:45:00,90.6,90.63,90.57,90.58,348360.0,90.6,90.63,90.57,90.58,348360.0
2019-11-04 14:50:00,90.58,90.62,90.51,90.51,346660.0,90.58,90.62,90.51,90.51,346660.0
2019-11-04 14:55:00,90.52,90.55,90.5,90.51,143380.0,90.52,90.55,90.5,90.51,143380.0
2019-11-04 15:00:00,90.5,90.51,90.38,90.39,353140.0,90.5,90.51,90.38,90.39,353140.0
2019-11-04 15:05:00,90.38,90.4,90.32,90.36,291020.0,90.38,90.4,90.32,90.36,291020.0
2019-11-04 15:10:00,90.36,90.36,90.27,90.34,381420.0,90.36,90.36,90.27,90.34,381420.0
2019-11-04 15:15:00,90.35,90.41,90.31,90.38,161520.0,90.35,90.41,90.31,90.38,161520.0
2019-11-04 15:20:00,90.39,90.45,90.37,90.43,170660.0,90.39,90.45,90.37,90.43,170660.0
2019-11-04 15:25:00,90.43,90.43,90.33,90.34,166900.0,90.43,90.43,90.33,90.34,166900.0
2019-11-04 15:30:00,90.36,90.45,90.35,90.4,212840.0,90.36,90.45,90.35,90.4,212840.0
2019-11-04 15:35:00,90.4,90.4,90.34,90.36,122260.0,90.4,90.4,90.34,90.36,122260.0
2019-11-04 15:40:00,90.36,90.44,90.36,90.42,186380.0,90.36,90.44,90.36,90.42,186380.0
2019-11-04 15:45:00,90.41,90.42,90.35,90.36,265920.0,90.41,90.42,90.35,90.36,265920.0
2019-11-04 15:50:00,90.37,90.4,90.3,90.3,319820.0,90.37,90.4,90.3,90.3,319820.0
2019-11-04 15:55:00,90.31,90.31,90.18,90.26,919700.0,90.31,90.31,90.18,90.26,919700.0
2019-11-05 09:30:00,90.46,90.51,90.05,90.18,1770900.0,90.46,90.51,90.05,90.18,1770900.0
2019-11-05 09:35:00,90.18,90.2,89.9,90.15,841840.0,90.18,90.2,89.9,90.15,841840.0
2019-11-05 09:40:00,90.15,90.33,90.14,90.32,600160.0,90.15,90.33,90.14,90.32,600160.0
2019-11-05 09:45:00,90.33,90.37,90.24,90.28,365080.0,90.33,90.37,90.24,90.28,365080.0
2019-11-05 09:50:00,90.29,90.35,90.23,90.25,226300.0,90.29,90.35,90.23,90.25,226300.0
2019-11-05 09:55:00,90.26,90.27,90.15,90.21,376280.0,90.26,90.27,90.15,90.21,376280.0
2019-11-05 10:00:00,90.2,90.35,90.2,90.27,414060.0,90.2,90.35,90.2,90.27,414060.0
2019-11-05 10:05:00,90.25,90.28,89.91,89.96,713980.0,90.25,90.28,89.91,89.96,713980.0
2019-11-05 10:10:00,89.96,89.97,89.7,89.87,752620.0,89.96,89.97,89.7,89.87,752620.0
2019-11-05 10:15:00,89.87,90.1,89.85,90.07,586900.0,89.87,90.1,89.85,90.07,586900.0
2019-11-05 10:20:00,90.06,90.18,90.05,90.11,245260.0,90.06,90.18,90.05,90.11,245260.0
2019-11-05 10:25:00,90.07,90.13,89.98,89.99,181400.0,90.07,90.13,89.98,89.99,181400.0
2019-11-05 10:30:00,90.01,90.11,89.98,90.07,174440.0,90.01,90.11,89.98,90.07,174440.0
2019-11-05 10:35:00,90.06,90.22,90.03,90.1,410080.0,90.06,90.22,90.03,90.1,410080.0
2019-11-05 10:40:00,90.07,90.16,90.0,90.01,157920.0,90.07,90.16,90.0,90.01,157920.0
2019-11-05 10:45:00,90.03,90.03,89.92,89.99,246820.0,90.03,90.03,89.92,89.99,246820.0
2019-11-05 10:50:00,90.02,90.1,89.96,90.03,146180.0,90.02,90.1,89.96,90.03,146180.0
2019-11-05 10:55:00,90.06,90.12,90.04,90.05,132680.0,90.06,90.12,90.04,90.05,132680.0
2019-11-05 11:00:00,90.07,90.13,90.03,90.1,371260.0,90.07,90.13,90.03,90.1,371260.0
2019-11-05 11:05:00,90.1,90.18,90.08,90.1,111940.0,90.1,90.18,90.08,90.1,111940.0
2019-11-05 11:10:00,90.13,90.15,90.11,90.13,121300.0,90.13,90.15,90.11,90.13,121300.0
2019-11-05 11:15:00,90.14,90.24,90.14,90.2,345720.0,90.14,90.24,90.14,90.2,345720.0
2019-11-05 11:20:00,90.2,90.22,90.11,90.13,125820.0,90.2,90.22,90.11,90.13,125820.0
2019-11-05 11:25:00,90.14,90.18,90.07,90.08,279660.0,90.14,90.18,90.07,90.08,279660.0
2019-11-05 11:30:00,90.1,90.1,90.01,90.06,157100.0,90.1,90.1,90.01,90.06,157100.0
2019-11-05 11:35:00,90.07,90.12,90.06,90.07,119180.0,90.07,90.12,90.06,90.07,119180.0
2019-11-05 11:40:00,90.06,90.1,90.04,90.07,105160.0,90.06,90.1,90.04,90.07,105160.0
2019-11-05 11:45:00,90.09,90.12,90.05,90.08,63000.0,90.09,90.12,90.05,90.08,63000.0
2019-11-05 11:50:00,90.07,90.17,90.07,90.17,91740.0,90.07,90.17,90.07,90.17,91740.0
2019-11-05 11:55:00,90.16,90.21,90.15,90.18,98980.0,90.16,90.21,90.15,90.18,98980.0
2019-11-05 12:00:00,90.16,90.22,90.16,90.22,188280.0,90.16,90.22,90.16,90.22,188280.0
2019-11-05 12:05:00,90.22,90.29,90.19,90.29,323660.0,90.22,90.29,90.19,90.29,323660.0
2019-11-05 12:10:00,90.27,90.29,90.21,90.22,171360.0,90.27,90.29,90.21,90.22,171360.0
2019-11-05 12:15:00,90.23,90.24,90.18,90.23,149540.0,90.23,90.24,90.18,90.23,149540.0
2019-11-05 12:20:00,90.23,90.28,90.16,90.16,180300.0,90.23,90.28,90.16,90.16,180300.0
2019-11-05 12:25:00,90.15,90.2,90.13,90.19,110420.0,90.15,90.2,90.13,90.19,110420.0
2019-11-05 12:30:00,90.17,90.22,90.16,90.17,110920.0,90.17,90.22,90.16,90.17,110920.0
2019-11-05 12:35:00,90.17,90.19,90.13,90.18,49600.0,90.17,90.19,90.13,90.18,49600.0
2019-11-05 12:40:00,90.16,90.23,90.14,90.21,78620.0,90.16,90.23,90.14,90.21,78620.0
2019-11-05 12:45:00,90.2,90.24,90.19,90.19,63940.0,90.2,90.24,90.19,90.19,63940.0
2019-11-05 12:50:00,90.19,90.27,90.17,90.22,133040.0,90.19,90.27,90.17,90.22,133040.0
2019-11-05 12:55:00,90.25,90.25,90.21,90.24,41200.0,90.25,90.25,90.21,90.24,41200.0
2019-11-05 13:00:00,90.25,90.27,90.23,90.25,124620.0,90.25,90.27,90.23,90.25,124620.0
2019-11-05 13:05:00,90.24,90.24,90.23,90.24,13560.0,90.24,90.24,90.23,90.24,13560.0
2019-11-05 13:10:00,90.23,90.26,90.22,90.25,84240.0,90.23,90.26,90.22,90.25,84240.0
2019-11-05 13:15:00,90.24,90.26,90.24,90.24,93220.0,90.24,90.26,90.24,90.24,93220.0
2019-11-05 13:20:00,90.24,90.26,90.19,90.23,120480.0,90.24,90.26,90.19,90.23,120480.0
2019-11-05 13:25:00,90.22,90.24,90.21,90.22,34460.0,90.22,90.24,90.21,90.22,34460.0
2019-11-05 13:30:00,90.22,90.22,90.17,90.19,83480.0,90.22,90.22,90.17,90.19,83480.0
2019-11-05 13:35:00,90.2,90.2,90.08,90.13,140840.0,90.2,90.2,90.08,90.13,140840.0
2019-11-05 13:40:00,90.13,90.18,90.13,90.17,60800.0,90.13,90.18,90.13,90.17,60800.0
2019-11-05 13:45:00,90.17,90.17,90.13,90.13,78880.0,90.17,90.17,90.13,90.13,78880.0
2019-11-05 13:50:00,90.13,90.17,90.11,90.16,72160.0,90.13,90.17,90.11,90.16,72160.0
2019-11-05 13:55:00,90.16,90.19,90.15,90.18,93540.0,90.16,90.19,90.15,90.18,93540.0
2019-11-05 14:00:00,90.17,90.17,90.13,90.15,73280.0,90.17,90.17,90.13,90.15,73280.0
2019-11-05 14:05:00,90.16,90.23,90.15,90.22,349120.0,90.16,90.23,90.15,90.22,349120.0
2019-11-05 14:10:00,90.22,90.26,90.2,90.25,325380.0,90.22,90.26,90.2,90.25,325380.0
2019-11-05 14:15:00,90.25,90.26,90.24,90.25,183100.0,90.25,90.26,90.24,90.25,183100.0
2019-11-05 14:20:00,90.24,90.26,90.24,90.24,165220.0,90.24,90.26,90.24,90.24,165220.0
2019-11-05 14:25:00,90.25,90.28,90.25,90.26,116740.0,90.25,90.28,90.25,90.26,116740.0
2019-11-05 14:30:00,90.27,90.33,90.27,90.28,166240.0,90.27,90.33,90.27,90.28,166240.0
2019-11-05 14:35:00,90.3,90.3,90.24,90.24,174740.0,90.3,90.3,90.24,90.24,174740.0
2019-11-05 14:40:00,90.24,90.28,90.21,90.25,122400.0,90.24,90.28,90.21,90.25,122400.0
2019-11-05 14:45:00,90.24,90.25,90.23,90.24,48160.0,90.24,90.25,90.23,90.24,48160.0
2019-11-05 14:50:00,90.25,90.25,90.18,90.23,186180.0,90.25,90.25,90.18,90.23,186180.0
2019-11-05 14:55:00,90.23,90.24,90.2,90.2,108040.0,90.23,90.24,90.2,90.2,108040.0
2019-11-05 15:00:00,90.21,90.24,90.17,90.22,107780.0,90.21,90.24,90.17,90.22,107780.0
2019-11-05 15:05:00,90.23,90.23,90.17,90.19,112000.0,90.23,90.23,90.17,90.19,112000.0
2019-11-05 15:10:00,90.18,90.2,90.15,90.19,87160.0,90.18,90.2,90.15,90.19,87160.0
2019-11-05 15:15:00,90.19,90.22,90.17,90.21,97680.0,90.19,90.22,90.17,90.21,97680.0
2019-11-05 15:20:00,90.21,90.29,90.21,90.27,169900.0,90.21,90.29,90.21,90.27,169900.0
2019-11-05 15:25:00,90.26,90.26,90.17,90.18,62120.0,90.26,90.26,90.17,90.18,62120.0
2019-11-05 15:30:00,90.17,90.21,90.13,90.17,177140.0,90.17,90.21,90.13,90.17,177140.0
2019-11-05 15:35:00,90.19,90.24,90.18,90.23,173940.0,90.19,90.24,90.18,90.23,173940.0
2019-11-05 15:40:00,90.23,90.26,90.2,90.2,154640.0,90.23,90.26,90.2,90.2,154640.0
2019-11-05 15:45:00,90.19,90.23,90.18,90.21,189380.0,90.19,90.23,90.18,90.21,189380.0
2019-11-05 15:50:00,90.2,90.23,90.17,90.2,228580.0,90.2,90.23,90.17,90.2,228580.0
2019-11-05 15:55:00,90.21,90.21,90.05,90.09,745960.0,90.21,90.21,90.05,90.09,745960.0
2019-11-06 09:30:00,90.05,90.13,89.86,89.9,1095120.0,90.05,90.13,89.86,89.9,1095120.0
2019-11-06 09:35:00,89.88,89.99,89.83,89.85,450700.0,89.88,89.99,89.83,89.85,450700.0
2019-11-06 09:40:00,89.85,90.06,89.76,90.03,703560.0,89.85,90.06,89.76,90.03,703560.0
2019-11-06 09:45:00,90.03,90.1,90.02,90.03,437300.0,90.03,90.1,90.02,90.03,437300.0
2019-11-06 09:50:00,90.02,90.02,89.9,89.95,390620.0,90.02,90.02,89.9,89.95,390620.0
2019-11-06 09:55:00,89.94,89.98,89.83,89.85,426740.0,89.94,89.98,89.83,89.85,426740.0
2019-11-06 10:00:00,89.86,89.9,89.81,89.88,573080.0,89.86,89.9,89.81,89.88,573080.0
2019-11-06 10:05:00,89.89,89.95,89.86,89.95,307420.0,89.89,89.95,89.86,89.95,307420.0
2019-11-06 10:10:00,89.97,90.02,89.88,89.88,350980.0,89.97,90.02,89.88,89.88,350980.0
2019-11-06 10:15:00,89.9,89.94,89.84,89.91,232400.0,89.9,89.94,89.84,89.91,232400.0
2019-11-06 10:20:00,89.92,89.96,89.87,89.96,184000.0,89.92,89.96,89.87,89.96,184000.0
2019-11-06 10:25:00,89.97,89.98,89.85,89.86,225000.0,89.97,89.98,89.85,89.86,225000.0
2019-11-06 10:30:00,89.85,89.88,89.8,89.85,332800.0,89.85,89.88,89.8,89.85,332800.0
2019-11-06 10:35:00,89.85,89.87,89.8,89.87,176400.0,89.85,89.87,89.8,89.87,176400.0
2019-11-06 10:40:00,89.85,89.91,89.82,89.89,166260.0,89.85,89.91,89.82,89.89,166260.0
2019-11-06 10:45:00,89.9,89.93,89.87,89.9,171680.0,89.9,89.93,89.87,89.9,171680.0
2019-11-06 10:50:00,89.9,89.91,89.79,89.79,257940.0,89.9,89.91,89.79,89.79,257940.0
2019-11-06 10:55:00,89.79,89.79,89.72,89.74,341720.0,89.79,89.79,89.72,89.74,341720.0
2019-11-06 11:00:00,89.74,89.77,89.66,89.73,259700.0,89.74,89.77,89.66,89.73,259700.0
2019-11-06 11:05:00,89.73,89.73,89.67,89.7,193520.0,89.73,89.73,89.67,89.7,193520.0
2019-11-06 11:10:00,89.69,89.7,89.63,89.66,247900.0,89.69,89.7,89.63,89.66,247900.0
2019-11-06 11:15:00,89.67,89.78,89.65,89.77,396440.0,89.67,89.78,89.65,89.77,396440.0
2019-11-06 11:20:00,89.77,89.77,89.67,89.67,133700.0,89.77,89.77,89.67,89.67,133700.0
2019-11-06 11:25:00,89.69,89.69,89.61,89.64,243640.0,89.69,89.69,89.61,89.64,243640.0
2019-11-06 11:30:00,89.65,89.82,89.65,89.82,209160.0,89.65,89.82,89.65,89.82,209160.0
2019-11-06 11:35:00,89.82,89.84,89.78,89.78,159120.0,89.82,89.84,89.78,89.78,159120.0
2019-11-06 11:40:00,89.79,89.88,89.5,89.5,430320.0,89.79,89.88,89.5,89.5,430320.0
2019-11-06 11:45:00,89.51,89.65,89.43,89.54,459700.0,89.51,89.65,89.43,89.54,459700.0
2019-11-06 11:50:00,89.53,89.55,89.44,89.46,479360.0,89.53,89.55,89.44,89.46,479360.0
2019-11-06 11:55:00,89.48,89.5,89.43,89.45,454720.0,89.48,89.5,89.43,89.45,454720.0
2019-11-06 12:00:00,89.48,89.54,89.44,89.51,411460.0,89.48,89.54,89.44,89.51,411460.0
2019-11-06 12:05:00,89.5,89.57,89.49,89.54,283620.0,89.5,89.57,89.49,89.54,283620.0
2019-11-06 12:10:00,89.56,89.58,89.53,89.56,154360.0,89.56,89.58,89.53,89.56,154360.0
2019-11-06 12:15:00,89.56,89.56,89.49,89.5,137580.0,89.56,89.56,89.49,89.5,137580.0
2019-11-06 12:20:00,89.51,89.57,89.5,89.53,145080.0,89.51,89.57,89.5,89.53,145080.0
2019-11-06 12:25:00,89.52,89.54,89.48,89.5,119460.0,89.52,89.54,89.48,89.5,119460.0
2019-11-06 12:30:00,89.49,89.53,89.49,89.52,84420.0,89.49,89.53,89.49,89.52,84420.0
2019-11-06 12:35:00,89.5,89.57,89.5,89.56,82340.0,89.5,89.57,89.5,89.56,82340.0
2019-11-06 12:40:00,89.56,89.6,89.53,89.53,226140.0,89.56,89.6,89.53,89.53,226140.0
2019-11-06 12:45:00,89.55,89.55,89.47,89.52,388140.0,89.55,89.55,89.47,89.52,388140.0
2019-11-06 12:50:00,89.53,89.55,89.51,89.55,47000.0,89.53,89.55,89.51,89.55,47000.0
2019-11-06 12:55:00,89.54,89.54,89.5,89.52,114280.0,89.54,89.54,89.5,89.52,114280.0
2019-11-06 13:00:00,89.53,89.56,89.49,89.53,133380.0,89.53,89.56,89.49,89.53,133380.0
2019-11-06 13:05:00,89.51,89.55,89.51,89.53,38000.0,89.51,89.55,89.51,89.53,38000.0
2019-11-06 13:10:00,89.51,89.64,89.51,89.64,289780.0,89.51,89.64,89.51,89.64,289780.0
2019-11-06 13:15:00,89.64,89.67,89.62,89.67,95880.0,89.64,89.67,89.62,89.67,95880.0
2019-11-06 13:20:00,89.68,89.69,89.66,89.66,114520.0,89.68,89.69,89.66,89.66,114520.0
2019-11-06 13:25:00,89.66,89.69,89.64,89.68,75060.0,89.66,89.69,89.64,89.68,75060.0
2019-11-06 13:30:00,89.69,89.69,89.64,89.66,38100.0,89.69,89.69,89.64,89.66,38100.0
2019-11-06 13:35:00,89.64,89.7,89.64,89.7,28100.0,89.64,89.7,89.64,89.7,28100.0
2019-11-06 13:40:00,89.7,89.76,89.7,89.75,111760.0,89.7,89.76,89.7,89.75,111760.0
2019-11-06 13:45:00,89.76,89.78,89.72,89.74,119340.0,89.76,89.78,89.72,89.74,119340.0
2019-11-06 13:50:00,89.75,89.8,89.75,89.76,134140.0,89.75,89.8,89.75,89.76,134140.0
2019-11-06 13:55:00,89.78,89.81,89.75,89.78,75060.0,89.78,89.81,89.75,89.78,75060.0
2019-11-06 14:00:00,89.76,89.78,89.74,89.76,51080.0,89.76,89.78,89.74,89.76,51080.0
2019-11-06 14:05:00,89.76,89.77,89.69,89.69,117040.0,89.76,89.77,89.69,89.69,117040.0
2019-11-06 14:10:00,89.69,89.74,89.68,89.73,178040.0,89.69,89.74,89.68,89.73,178040.0
2019-11-06 14:15:00,89.74,89.74,89.68,89.71,97460.0,89.74,89.74,89.68,89.71,97460.0
2019-11-06 14:20:00,89.73,89.73,89.63,89.71,324400.0,89.73,89.73,89.63,89.71,324400.0
2019-11-06 14:25:00,89.71,89.72,89.67,89.68,62260.0,89.71,89.72,89.67,89.68,62260.0
2019-11-06 14:30:00,89.7,89.71,89.68,89.71,230000.0,89.7,89.71,89.68,89.71,230000.0
2019-11-06 14:35:00,89.7,89.73,89.68,89.72,111280.0,89.7,89.73,89.68,89.72,111280.0
2019-11-06 14:40:00,89.71,89.74,89.71,89.72,51880.0,89.71,89.74,89.71,89.72,51880.0
2019-11-06 14:45:00,89.7,89.74,89.7,89.74,48060.0,89.7,89.74,89.7,89.74,48060.0
2019-11-06 14:50:00,89.72,89.75,89.72,89.73,52000.0,89.72,89.75,89.72,89.73,52000.0
2019-11-06 14:55:00,89.73,89.78,89.72,89.78,99000.0,89.73,89.78,89.72,89.78,99000.0
2019-11-06 15:00:00,89.77,89.77,89.73,89.73,72280.0,89.77,89.77,89.73,89.73,72280.0
2019-11-06 15:05:00,89.72,89.72,89.69,89.71,99160.0,89.72,89.72,89.69,89.71,99160.0
2019-11-06 15:10:00,89.72,89.78,89.7,89.75,86040.0,89.72,89.78,89.7,89.75,86040.0
2019-11-06 15:15:00,89.76,89.78,89.75,89.77,118600.0,89.76,89.78,89.75,89.77,118600.0
2019-11-06 15:20:00,89.76,89.79,89.7,89.7,133720.0,89.76,89.79,89.7,89.7,133720.0
2019-11-06 15:25:00,89.69,89.71,89.64,89.64,228740.0,89.69,89.71,89.64,89.64,228740.0
2019-11-06 15:30:00,89.64,89.65,89.61,89.61,183700.0,89.64,89.65,89.61,89.61,183700.0
2019-11-06 15:35:00,89.61,89.67,89.6,89.66,210740.0,89.61,89.67,89.6,89.66,210740.0
2019-11-06 15:40:00,89.68,89.68,89.62,89.64,166800.0,89.68,89.68,89.62,89.64,166800.0
2019-11-06 15:45:00,89.63,89.66,89.63,89.66,142200.0,89.63,89.66,89.63,89.66,142200.0
2019-11-06 15:50:00,89.66,89.72,89.66,89.72,429840.0,89.66,89.72,89.66,89.72,429840.0
2019-11-06 15:55:00,89.75,89.8,89.71,89.8,1126860.0,89.75,89.8,89.71,89.8,1126860.0
2019-11-07 09:30:00,90.19,90.25,90.05,90.18,1309300.0,90.19,90.25,90.05,90.18,1309300.0
2019-11-07 09:35:00,90.17,90.25,90.09,90.15,591060.0,90.17,90.25,90.09,90.15,591060.0
2019-11-07 09:40:00,90.14,90.2,89.95,90.04,875100.0,90.14,90.2,89.95,90.04,875100.0
2019-11-07 09:45:00,90.0,90.15,89.95,90.08,463720.0,90.0,90.15,89.95,90.08,463720.0
2019-11-07 09:50:00,90.08,90.15,90.0,90.13,409040.0,90.08,90.15,90.0,90.13,409040.0
2019-11-07 09:55:00,90.12,90.14,90.0,90.05,519180.0,90.12,90.14,90.0,90.05,519180.0
2019-11-07 10:00:00,90.04,90.07,89.86,89.94,663320.0,90.04,90.07,89.86,89.94,663320.0
2019-11-07 10:05:00,89.93,89.96,89.9,89.95,237320.0,89.93,89.96,89.9,89.95,237320.0
2019-11-07 10:10:00,89.96,90.13,89.96,90.11,594520.0,89.96,90.13,89.96,90.11,594520.0
2019-11-07 10:15:00,90.1,90.23,90.1,90.21,748860.0,90.1,90.23,90.1,90.21,748860.0
2019-11-07 10:20:00,90.23,90.28,90.18,90.22,705000.0,90.23,90.28,90.18,90.22,705000.0
2019-11-07 10:25:00,90.24,90.3,90.15,90.16,592480.0,90.24,90.3,90.15,90.16,592480.0
2019-11-07 10:30:00,90.17,90.21,90.12,90.12,342920.0,90.17,90.21,90.12,90.12,342920.0
2019-11-07 10:35:00,90.13,90.18,90.06,90.16,386220.0,90.13,90.18,90.06,90.16,386220.0
2019-11-07 10:40:00,90.16,90.18,90.06,90.08,315500.0,90.16,90.18,90.06,90.08,315500.0
2019-11-07 10:45:00,90.07,90.11,89.98,89.98,634840.0,90.07,90.11,89.98,89.98,634840.0
2019-11-07 10:50:00,89.96,90.08,89.93,90.03,551520.0,89.96,90.08,89.93,90.03,551520.0
2019-11-07 10:55:00,90.04,90.11,90.01,90.08,528080.0,90.04,90.11,90.01,90.08,528080.0
2019-11-07 11:00:00,90.06,90.11,89.97,89.99,424520.0,90.06,90.11,89.97,89.99,424520.0
2019-11-07 11:05:00,89.99,90.07,89.98,90.07,113900.0,89.99,90.07,89.98,90.07,113900.0
2019-11-07 11:10:00,90.07,90.09,90.02,90.06,138160.0,90.07,90.09,90.02,90.06,138160.0
2019-11-07 11:15:00,90.05,90.1,90.03,90.1,136860.0,90.05,90.1,90.03,90.1,136860.0
2019-11-07 11:20:00,90.08,90.08,90.0,90.01,164500.0,90.08,90.08,90.0,90.01,164500.0
2019-11-07 11:25:00,90.03,90.03,89.99,90.02,93240.0,90.03,90.03,89.99,90.02,93240.0
2019-11-07 11:30:00,90.02,90.05,90.01,90.05,142220.0,90.02,90.05,90.01,90.05,142220.0
2019-11-07 11:35:00,90.05,90.15,90.05,90.15,358140.0,90.05,90.15,90.05,90.15,358140.0
2019-11-07 11:40:00,90.14,90.16,90.08,90.12,285940.0,90.14,90.16,90.08,90.12,285940.0
2019-11-07 11:45:00,90.12,90.13,90.02,90.03,170180.0,90.12,90.13,90.02,90.03,170180.0
2019-11-07 11:50:00,90.05,90.07,89.97,89.99,204000.0,90.05,90.07,89.97,89.99,204000.0
2019-11-07 11:55:00,89.98,90.2,89.97,90.19,514320.0,89.98,90.2,89.97,90.19,514320.0
2019-11-07 12:00:00,90.17,90.17,90.02,90.09,146220.0,90.17,90.17,90.02,90.09,146220.0
2019-11-07 12:05:00,90.08,90.13,90.06,90.1,175600.0,90.08,90.13,90.06,90.1,175600.0
2019-11-07 12:10:00,90.1,90.17,90.08,90.08,161420.0,90.1,90.17,90.08,90.08,161420.0
2019-11-07 12:15:00,90.07,90.12,90.05,90.11,81880.0,90.07,90.12,90.05,90.11,81880.0
2019-11-07 12:20:00,90.12,90.18,90.11,90.16,127120.0,90.12,90.18,90.11,90.16,127120.0
2019-11-07 12:25:00,90.15,90.17,90.13,90.16,74120.0,90.15,90.17,90.13,90.16,74120.0
2019-11-07 12:30:00,90.15,90.15,90.09,90.09,1840880.0,90.15,90.15,90.09,90.09,1840880.0
2019-11-07 12:35:00,90.08,90.12,90.06,90.1,107820.0,90.08,90.12,90.06,90.1,107820.0
2019-11-07 12:40:00,90.11,90.11,90.06,90.06,125120.0,90.11,90.11,90.06,90.06,125120.0
2019-11-07 12:45:00,90.06,90.11,90.04,90.11,191100.0,90.06,90.11,90.04,90.11,191100.0
2019-11-07 12:50:00,90.11,90.14,90.09,90.13,143480.0,90.11,90.14,90.09,90.13,143480.0
2019-11-07 12:55:00,90.14,90.16,90.12,90.13,81620.0,90.14,90.16,90.12,90.13,81620.0
2019-11-07 13:00:00,90.14,90.14,90.08,90.08,75520.0,90.14,90.14,90.08,90.08,75520.0
2019-11-07 13:05:00,90.07,90.09,90.05,90.06,79580.0,90.07,90.09,90.05,90.06,79580.0
2019-11-07 13:10:00,90.07,90.09,90.05,90.08,72160.0,90.07,90.09,90.05,90.08,72160.0
2019-11-07 13:15:00,90.05,90.08,90.03,90.04,81520.0,90.05,90.08,90.03,90.04,81520.0
2019-11-07 13:20:00,90.04,90.09,90.04,90.08,54000.0,90.04,90.09,90.04,90.08,54000.0
2019-11-07 13:25:00,90.08,90.13,90.08,90.11,130360.0,90.08,90.13,90.08,90.11,130360.0
2019-11-07 13:30:00,90.09,90.09,90.02,90.04,257100.0,90.09,90.09,90.02,90.04,257100.0
2019-11-07 13:35:00,90.05,90.06,90.02,90.05,107300.0,90.05,90.06,90.02,90.05,107300.0
2019-11-07 13:40:00,90.06,90.06,90.04,90.06,64840.0,90.06,90.06,90.04,90.06,64840.0
2019-11-07 13:45:00,90.05,90.06,90.02,90.04,87200.0,90.05,90.06,90.02,90.04,87200.0
2019-11-07 13:50:00,90.03,90.07,90.03,90.04,74720.0,90.03,90.07,90.03,90.04,74720.0
2019-11-07 13:55:00,90.06,90.06,89.98,90.01,208900.0,90.06,90.06,89.98,90.01,208900.0
2019-11-07 14:00:00,90.02,90.1,90.02,90.08,71480.0,90.02,90.1,90.02,90.08,71480.0
2019-11-07 14:05:00,90.08,90.08,90.02,90.02,101520.0,90.08,90.08,90.02,90.02,101520.0
2019-11-07 14:10:00,90.03,90.05,89.94,89.98,222780.0,90.03,90.05,89.94,89.98,222780.0
2019-11-07 14:15:00,89.96,90.04,89.95,90.02,127640.0,89.96,90.04,89.95,90.02,127640.0
2019-11-07 14:20:00,90.0,90.05,89.98,90.04,114340.0,90.0,90.05,89.98,90.04,114340.0
2019-11-07 14:25:00,90.03,90.03,90.0,90.01,78800.0,90.03,90.03,90.0,90.01,78800.0
2019-11-07 14:30:00,90.0,90.03,89.98,89.98,153520.0,90.0,90.03,89.98,89.98,153520.0
2019-11-07 14:35:00,89.99,90.01,89.98,90.01,72840.0,89.99,90.01,89.98,90.01,72840.0
2019-11-07 14:40:00,90.02,90.03,89.69,89.8,480280.0,90.02,90.03,89.69,89.8,480280.0
2019-11-07 14:45:00,89.77,89.85,89.67,89.7,356300.0,89.77,89.85,89.67,89.7,356300.0
2019-11-07 14:50:00,89.69,89.74,89.61,89.65,499620.0,89.69,89.74,89.61,89.65,499620.0
2019-11-07 14:55:00,89.67,89.82,89.65,89.77,570700.0,89.67,89.82,89.65,89.77,570700.0
2019-11-07 15:00:00,89.8,89.84,89.79,89.8,196880.0,89.8,89.84,89.79,89.8,196880.0
2019-11-07 15:05:00,89.79,89.79,89.75,89.77,132780.0,89.79,89.79,89.75,89.77,132780.0
2019-11-07 15:10:00,89.76,89.76,89.66,89.67,146060.0,89.76,89.76,89.66,89.67,146060.0
2019-11-07 15:15:00,89.65,89.65,89.42,89.42,421880.0,89.65,89.65,89.42,89.42,421880.0
2019-11-07 15:20:00,89.44,89.44,89.32,89.35,735260.0,89.44,89.44,89.32,89.35,735260.0
2019-11-07 15:25:00,89.35,89.43,89.35,89.43,268760.0,89.35,89.43,89.35,89.43,268760.0
2019-11-07 15:30:00,89.42,89.49,89.41,89.48,402740.0,89.42,89.49,89.41,89.48,402740.0
2019-11-07 15:35:00,89.49,89.49,89.39,89.4,337520.0,89.49,89.49,89.39,89.4,337520.0
2019-11-07 15:40:00,89.41,89.41,89.32,89.33,268020.0,89.41,89.41,89.32,89.33,268020.0
2019-11-07 15:45:00,89.35,89.4,89.32,89.37,414960.0,89.35,89.4,89.32,89.37,414960.0
2019-11-07 15:50:00,89.4,89.42,89.23,89.23,612840.0,89.4,89.42,89.23,89.23,612840.0
2019-11-07 15:55:00,89.24,89.41,89.17,89.41,1409000.0,89.24,89.41,89.17,89.41,1409000.0
2019-11-08 09:30:00,89.39,89.49,89.01,89.17,1469240.0,89.39,89.49,89.01,89.17,1469240.0
2019-11-08 09:35:00,89.16,89.34,89.09,89.24,648880.0,89.16,89.34,89.09,89.24,648880.0
2019-11-08 09:40:00,89.25,89.27,89.13,89.22,619780.0,89.25,89.27,89.13,89.22,619780.0
2019-11-08 09:45:00,89.21,89.22,89.13,89.13,292140.0,89.21,89.22,89.13,89.13,292140.0
2019-11-08 09:50:00,89.16,89.18,89.09,89.15,465220.0,89.16,89.18,89.09,89.15,465220.0
2019-11-08 09:55:00,89.13,89.19,88.9,88.94,708620.0,89.13,89.19,88.9,88.94,708620.0
2019-11-08 10:00:00,88.92,89.04,88.78,88.86,834040.0,88.92,89.04,88.78,88.86,834040.0
2019-11-08 10:05:00,88.84,88.86,88.7,88.83,823740.0,88.84,88.86,88.7,88.83,823740.0
2019-11-08 10:10:00,88.82,88.9,88.79,88.86,419160.0,88.82,88.9,88.79,88.86,419160.0
2019-11-08 10:15:00,88.86,88.94,88.82,88.89,280040.0,88.86,88.94,88.82,88.89,280040.0
2019-11-08 10:20:00,88.9,88.92,88.81,88.89,279360.0,88.9,88.92,88.81,88.89,279360.0
2019-11-08 10:25:00,88.89,89.01,88.89,88.98,362700.0,88.89,89.01,88.89,88.98,362700.0
2019-11-08 10:30:00,88.97,89.15,88.92,89.15,335240.0,88.97,89.15,88.92,89.15,335240.0
2019-11-08 10:35:00,89.14,89.15,89.07,89.11,220620.0,89.14,89.15,89.07,89.11,220620.0
2019-11-08 10:40:00,89.12,89.28,89.12,89.25,456160.0,89.12,89.28,89.12,89.25,456160.0
2019-11-08 10:45:00,89.25,89.28,89.18,89.19,375160.0,89.25,89.28,89.18,89.19,375160.0
2019-11-08 10:50:00,89.21,89.21,89.17,89.18,203620.0,89.21,89.21,89.17,89.18,203620.0
2019-11-08 10:55:00,89.19,89.2,89.16,89.17,180360.0,89.19,89.2,89.16,89.17,180360.0
2019-11-08 11:00:00,89.19,89.25,89.15,89.17,419340.0,89.19,89.25,89.15,89.17,419340.0
2019-11-08 11:05:00,89.17,89.19,89.13,89.16,240500.0,89.17,89.19,89.13,89.16,240500.0
2019-11-08 11:10:00,89.16,89.17,89.08,89.15,238300.0,89.16,89.17,89.08,89.15,238300.0
2019-11-08 11:15:00,89.14,89.14,89.04,89.05,191980.0,89.14,89.14,89.04,89.05,191980.0
2019-11-08 11:20:00,89.07,89.08,88.93,88.95,229140.0,89.07,89.08,88.93,88.95,229140.0
2019-11-08 11:25:00,88.95,88.99,88.88,88.95,312700.0,88.95,88.99,88.88,88.95,312700.0
2019-11-08 11:30:00,88.97,89.01,88.95,89.0,179040.0,88.97,89.01,88.95,89.0,179040.0
2019-11-08 11:35:00,89.0,89.11,89.0,89.1,283120.0,89.0,89.11,89.0,89.1,283120.0
2019-11-08 11:40:00,89.13,89.15,89.11,89.13,173600.0,89.13,89.15,89.11,89.13,173600.0
2019-11-08 11:45:00,89.12,89.19,89.11,89.12,178180.0,89.12,89.19,89.11,89.12,178180.0
2019-11-08 11:50:00,89.12,89.16,89.08,89.13,211120.0,89.12,89.16,89.08,89.13,211120.0
2019-11-08 11:55:00,89.13,89.13,89.05,89.05,142240.0,89.13,89.13,89.05,89.05,142240.0
2019-11-08 12:00:00,89.05,89.06,89.01,89.01,77620.0,89.05,89.06,89.01,89.01,77620.0
2019-11-08 12:05:00,89.04,89.05,88.98,89.03,163940.0,89.04,89.05,88.98,89.03,163940.0
2019-11-08 12:10:00,89.05,89.07,89.03,89.06,64980.0,89.05,89.07,89.03,89.06,64980.0
2019-11-08 12:15:00,89.04,89.15,89.04,89.15,168740.0,89.04,89.15,89.04,89.15,168740.0
2019-11-08 12:20:00,89.16,89.18,89.1,89.11,157860.0,89.16,89.18,89.1,89.11,157860.0
2019-11-08 12:25:00,89.11,89.2,89.1,89.16,204700.0,89.11,89.2,89.1,89.16,204700.0
2019-11-08 12:30:00,89.16,89.25,89.16,89.23,217040.0,89.16,89.25,89.16,89.23,217040.0
2019-11-08 12:35:00,89.21,89.23,89.17,89.19,113500.0,89.21,89.23,89.17,89.19,113500.0
2019-11-08 12:40:00,89.19,89.2,89.11,89.11,106980.0,89.19,89.2,89.11,89.11,106980.0
2019-11-08 12:45:00,89.13,89.15,89.09,89.09,182200.0,89.13,89.15,89.09,89.09,182200.0
2019-11-08 12:50:00,89.08,89.11,89.06,89.1,101020.0,89.08,89.11,89.06,89.1,101020.0
2019-11-08 12:55:00,89.11,89.13,89.09,89.11,118460.0,89.11,89.13,89.09,89.11,118460.0
2019-11-08 13:00:00,89.1,89.1,89.02,89.06,166500.0,89.1,89.1,89.02,89.06,166500.0
2019-11-08 13:05:00,89.06,89.11,89.04,89.04,76500.0,89.06,89.11,89.04,89.04,76500.0
2019-11-08 13:10:00,89.04,89.11,89.04,89.1,102520.0,89.04,89.11,89.04,89.1,102520.0
2019-11-08 13:15:00,89.09,89.13,89.07,89.07,90940.0,89.09,89.13,89.07,89.07,90940.0
2019-11-08 13:20:00,89.06,89.08,89.05,89.05,112920.0,89.06,89.08,89.05,89.05,112920.0
2019-11-08 13:25:00,89.05,89.07,89.04,89.05,94600.0,89.05,89.07,89.04,89.05,94600.0
2019-11-08 13:30:00,89.07,89.09,89.06,89.06,66340.0,89.07,89.09,89.06,89.06,66340.0
2019-11-08 13:35:00,89.08,89.09,89.05,89.09,66760.0,89.08,89.09,89.05,89.09,66760.0
2019-11-08 13:40:00,89.09,89.1,89.08,89.08,107640.0,89.09,89.1,89.08,89.08,107640.0
2019-11-08 13:45:00,89.07,89.08,89.04,89.04,90320.0,89.07,89.08,89.04,89.04,90320.0
2019-11-08 13:50:00,89.03,89.05,89.01,89.04,85240.0,89.03,89.05,89.01,89.04,85240.0
2019-11-08 13:55:00,89.04,89.06,89.02,89.02,91100.0,89.04,89.06,89.02,89.02,91100.0
2019-11-08 14:00:00,89.02,89.05,89.01,89.01,74600.0,89.02,89.05,89.01,89.01,74600.0
2019-11-08 14:05:00,89.01,89.04,89.01,89.03,141280.0,89.01,89.04,89.01,89.03,141280.0
2019-11-08 14:10:00,89.03,89.04,89.0,89.04,87280.0,89.03,89.04,89.0,89.04,87280.0
2019-11-08 14:15:00,89.02,89.02,88.96,88.98,160000.0,89.02,89.02,88.96,88.98,160000.0
2019-11-08 14:20:00,88.98,88.99,88.92,88.92,189260.0,88.98,88.99,88.92,88.92,189260.0
2019-11-08 14:25:00,88.91,88.96,88.89,88.94,133540.0,88.91,88.96,88.89,88.94,133540.0
2019-11-08 14:30:00,88.94,89.0,88.94,88.99,149940.0,88.94,89.0,88.94,88.99,149940.0
2019-11-08 14:35:00,89.0,89.0,88.92,88.93,124040.0,89.0,89.0,88.92,88.93,124040.0
2019-11-08 14:40:00,88.93,88.99,88.92,88.97,138200.0,88.93,88.99,88.92,88.97,138200.0
2019-11-08 14:45:00,88.98,88.98,88.92,88.93,116280.0,88.98,88.98,88.92,88.93,116280.0
2019-11-08 14:50:00,88.92,88.93,88.87,88.92,146580.0,88.92,88.93,88.87,88.92,146580.0
2019-11-08 14:55:00,88.92,88.96,88.92,88.95,116740.0,88.92,88.96,88.92,88.95,116740.0
2019-11-08 15:00:00,88.96,88.96,88.92,88.94,115040.0,88.96,88.96,88.92,88.94,115040.0
2019-11-08 15:05:00,88.95,89.0,88.94,89.0,236260.0,88.95,89.0,88.94,89.0,236260.0
2019-11-08 15:10:00,89.0,89.11,88.99,89.1,324840.0,89.0,89.11,88.99,89.1,324840.0
2019-11-08 15:15:00,89.1,89.13,89.08,89.12,274520.0,89.1,89.13,89.08,89.12,274520.0
2019-11-08 15:20:00,89.12,89.15,89.11,89.13,161400.0,89.12,89.15,89.11,89.13,161400.0
2019-11-08 15:25:00,89.13,89.16,89.11,89.16,254300.0,89.13,89.16,89.11,89.16,254300.0
2019-11-08 15:30:00,89.15,89.22,89.15,89.18,212780.0,89.15,89.22,89.15,89.18,212780.0
2019-11-08 15:35:00,89.18,89.21,89.17,89.21,232960.0,89.18,89.21,89.17,89.21,232960.0
2019-11-08 15:40:00,89.21,89.22,89.15,89.15,261260.0,89.21,89.22,89.15,89.15,261260.0
2019-11-08 15:45:00,89.15,89.16,89.02,89.08,472100.0,89.15,89.16,89.02,89.08,472100.0
2019-11-08 15:50:00,89.1,89.2,89.02,89.2,685700.0,89.1,89.2,89.02,89.2,685700.0
2019-11-08 15:55:00,89.18,89.29,89.13,89.29,1419800.0,89.18,89.29,89.13,89.29,1419800.0
2019-11-11 09:30:00,88.88,89.0,88.7,88.77,1866480.0,88.88,89.0,88.7,88.77,1866480.0
2019-11-11 09:35:00,88.76,88.87,88.69,88.73,738660.0,88.76,88.87,88.69,88.73,738660.0
2019-11-11 09:40:00,88.76,88.76,88.57,88.62,992180.0,88.76,88.76,88.57,88.62,992180.0
2019-11-11 09:45:00,88.6,88.72,88.58,88.68,628320.0,88.6,88.72,88.58,88.68,628320.0
2019-11-11 09:50:00,88.67,88.67,88.53,88.58,566580.0,88.67,88.67,88.53,88.58,566580.0
2019-11-11 09:55:00,88.57,88.66,88.54,88.65,526240.0,88.57,88.66,88.54,88.65,526240.0
2019-11-11 10:00:00,88.66,88.67,88.54,88.55,519500.0,88.66,88.67,88.54,88.55,519500.0
2019-11-11 10:05:00,88.55,88.57,88.43,88.49,817040.0,88.55,88.57,88.43,88.49,817040.0
2019-11-11 10:10:00,88.51,88.55,88.46,88.48,288100.0,88.51,88.55,88.46,88.48,288100.0
2019-11-11 10:15:00,88.49,88.51,88.36,88.43,449320.0,88.49,88.51,88.36,88.43,449320.0
2019-11-11 10:20:00,88.45,88.59,88.41,88.53,584820.0,88.45,88.59,88.41,88.53,584820.0
2019-11-11 10:25:00,88.54,88.67,88.54,88.65,578120.0,88.54,88.67,88.54,88.65,578120.0
2019-11-11 10:30:00,88.65,88.66,88.59,88.59,213960.0,88.65,88.66,88.59,88.59,213960.0
2019-11-11 10:35:00,88.61,88.63,88.56,88.58,116840.0,88.61,88.63,88.56,88.58,116840.0
2019-11-11 10:40:00,88.58,88.67,88.58,88.66,193560.0,88.58,88.67,88.58,88.66,193560.0
2019-11-11 10:45:00,88.68,88.72,88.6,88.65,163000.0,88.68,88.72,88.6,88.65,163000.0
2019-11-11 10:50:00,88.64,88.66,88.59,88.61,139020.0,88.64,88.66,88.59,88.61,139020.0
2019-11-11 10:55:00,88.61,88.61,88.54,88.55,128980.0,88.61,88.61,88.54,88.55,128980.0
2019-11-11 11:00:00,88.57,88.63,88.56,88.58,70740.0,88.57,88.63,88.56,88.58,70740.0
2019-11-11 11:05:00,88.6,88.65,88.58,88.65,162620.0,88.6,88.65,88.58,88.65,162620.0
2019-11-11 11:10:00,88.65,88.71,88.62,88.68,212020.0,88.65,88.71,88.62,88.68,212020.0
2019-11-11 11:15:00,88.67,88.7,88.61,88.61,96940.0,88.67,88.7,88.61,88.61,96940.0
2019-11-11 11:20:00,88.61,88.62,88.52,88.55,166940.0,88.61,88.62,88.52,88.55,166940.0
2019-11-11 11:25:00,88.54,88.59,88.54,88.54,111000.0,88.54,88.59,88.54,88.54,111000.0
2019-11-11 11:30:00,88.54,88.59,88.54,88.57,112340.0,88.54,88.59,88.54,88.57,112340.0
2019-11-11 11:35:00,88.58,88.58,88.54,88.55,172320.0,88.58,88.58,88.54,88.55,172320.0
2019-11-11 11:40:00,88.54,88.56,88.47,88.51,379760.0,88.54,88.56,88.47,88.51,379760.0
2019-11-11 11:45:00,88.5,88.52,88.48,88.49,139220.0,88.5,88.52,88.48,88.49,139220.0
2019-11-11 11:50:00,88.49,88.51,88.48,88.48,112080.0,88.49,88.51,88.48,88.48,112080.0
2019-11-11 11:55:00,88.5,88.52,88.49,88.51,145220.0,88.5,88.52,88.49,88.51,145220.0
2019-11-11 12:00:00,88.51,88.54,88.45,88.48,216020.0,88.51,88.54,88.45,88.48,216020.0
2019-11-11 12:05:00,88.48,88.49,88.43,88.46,245920.0,88.48,88.49,88.43,88.46,245920.0
2019-11-11 12:10:00,88.48,88.5,88.45,88.46,118500.0,88.48,88.5,88.45,88.46,118500.0
2019-11-11 12:15:00,88.46,88.53,88.45,88.52,154500.0,88.46,88.53,88.45,88.52,154500.0
2019-11-11 12:20:00,88.52,88.52,88.47,88.47,99700.0,88.52,88.52,88.47,88.47,99700.0
2019-11-11 12:25:00,88.48,88.49,88.43,88.45,203780.0,88.48,88.49,88.43,88.45,203780.0
2019-11-11 12:30:00,88.44,88.48,88.44,88.48,47440.0,88.44,88.48,88.44,88.48,47440.0
2019-11-11 12:35:00,88.48,88.52,88.48,88.5,218520.0,88.48,88.52,88.48,88.5,218520.0
2019-11-11 12:40:00,88.51,88.57,88.5,88.56,175940.0,88.51,88.57,88.5,88.56,175940.0
2019-11-11 12:45:00,88.56,88.59,88.56,88.58,104840.0,88.56,88.59,88.56,88.58,104840.0
2019-11-11 12:50:00,88.58,88.59,88.54,88.54,147140.0,88.58,88.59,88.54,88.54,147140.0
2019-11-11 12:55:00,88.56,88.56,88.53,88.53,80140.0,88.56,88.56,88.53,88.53,80140.0
2019-11-11 13:00:00,88.53,88.56,88.51,88.54,54720.0,88.53,88.56,88.51,88.54,54720.0
2019-11-11 13:05:00,88.53,88.54,88.5,88.51,63960.0,88.53,88.54,88.5,88.51,63960.0
2019-11-11 13:10:00,88.51,88.54,88.48,88.52,118240.0,88.51,88.54,88.48,88.52,118240.0
2019-11-11 13:15:00,88.53,88.57,88.52,88.56,118820.0,88.53,88.57,88.52,88.56,118820.0
2019-11-11 13:20:00,88.55,88.57,88.52,88.52,86880.0,88.55,88.57,88.52,88.52,86880.0
2019-11-11 13:25:00,88.54,88.56,88.52,88.55,64180.0,88.54,88.56,88.52,88.55,64180.0
2019-11-11 13:30:00,88.55,88.6,88.53,88.59,163560.0,88.55,88.6,88.53,88.59,163560.0
2019-11-11 13:35:00,88.59,88.63,88.59,88.62,130380.0,88.59,88.63,88.59,88.62,130380.0
2019-11-11 13:40:00,88.62,88.7,88.62,88.7,305540.0,88.62,88.7,88.62,88.7,305540.0
2019-11-11 13:45:00,88.67,88.7,88.66,88.68,88360.0,88.67,88.7,88.66,88.68,88360.0
2019-11-11 13:50:00,88.69,88.7,88.63,88.65,74780.0,88.69,88.7,88.63,88.65,74780.0
2019-11-11 13:55:00,88.63,88.68,88.63,88.67,116780.0,88.63,88.68,88.63,88.67,116780.0
2019-11-11 14:00:00,88.66,88.68,88.63,88.64,123120.0,88.66,88.68,88.63,88.64,123120.0
2019-11-11 14:05:00,88.63,88.67,88.63,88.66,51220.0,88.63,88.67,88.63,88.66,51220.0
2019-11-11 14:10:00,88.67,88.67,88.64,88.65,75400.0,88.67,88.67,88.64,88.65,75400.0
2019-11-11 14:15:00,88.65,88.71,88.65,88.69,99320.0,88.65,88.71,88.65,88.69,99320.0
2019-11-11 14:20:00,88.68,88.7,88.67,88.7,60780.0,88.68,88.7,88.67,88.7,60780.0
2019-11-11 14:25:00,88.68,88.71,88.68,88.71,98260.0,88.68,88.71,88.68,88.71,98260.0
2019-11-11 14:30:00,88.71,88.74,88.7,88.73,79200.0,88.71,88.74,88.7,88.73,79200.0
2019-11-11 14:35:00,88.74,88.74,88.71,88.73,98300.0,88.74,88.74,88.71,88.73,98300.0
2019-11-11 14:40:00,88.73,88.74,88.68,88.68,138100.0,88.73,88.74,88.68,88.68,138100.0
2019-11-11 14:45:00,88.68,88.68,88.66,88.68,78600.0,88.68,88.68,88.66,88.68,78600.0
2019-11-11 14:50:00,88.67,88.67,88.64,88.67,129100.0,88.67,88.67,88.64,88.67,129100.0
2019-11-11 14:55:00,88.68,88.68,88.65,88.67,77940.0,88.68,88.68,88.65,88.67,77940.0
2019-11-11 15:00:00,88.69,88.71,88.67,88.7,82720.0,88.69,88.71,88.67,88.7,82720.0
2019-11-11 15:05:00,88.7,88.73,88.69,88.69,117760.0,88.7,88.73,88.69,88.69,117760.0
2019-11-11 15:10:00,88.69,88.72,88.66,88.66,168260.0,88.69,88.72,88.66,88.66,168260.0
2019-11-11 15:15:00,88.66,88.7,88.65,88.65,125900.0,88.66,88.7,88.65,88.65,125900.0
2019-11-11 15:20:00,88.67,88.67,88.53,88.54,255960.0,88.67,88.67,88.53,88.54,255960.0
2019-11-11 15:25:00,88.54,88.59,88.53,88.58,143220.0,88.54,88.59,88.53,88.58,143220.0
2019-11-11 15:30:00,88.58,88.58,88.48,88.49,247880.0,88.58,88.58,88.48,88.49,247880.0
2019-11-11 15:35:00,88.51,88.51,88.48,88.5,184440.0,88.51,88.51,88.48,88.5,184440.0
2019-11-11 15:40:00,88.5,88.5,88.41,88.44,319180.0,88.5,88.5,88.41,88.44,319180.0
2019-11-11 15:45:00,88.44,88.46,88.39,88.41,464580.0,88.44,88.46,88.39,88.41,464580.0
2019-11-11 15:50:00,88.4,88.47,88.37,88.46,502200.0,88.4,88.47,88.37,88.46,502200.0
2019-11-11 15:55:00,88.48,88.6,88.46,88.6,753100.0,88.48,88.6,88.46,88.6,753100.0
2019-11-12 09:30:00,88.73,88.89,88.65,88.81,1092160.0,88.73,88.89,88.65,88.81,1092160.0
2019-11-12 09:35:00,88.8,88.95,88.79,88.94,587120.0,88.8,88.95,88.79,88.94,587120.0
2019-11-12 09:40:00,88.94,88.94,88.6,88.65,513500.0,88.94,88.94,88.6,88.65,513500.0
2019-11-12 09:45:00,88.63,88.72,88.61,88.66,344620.0,88.63,88.72,88.61,88.66,344620.0
2019-11-12 09:50:00,88.67,88.79,88.67,88.75,263420.0,88.67,88.79,88.67,88.75,263420.0
2019-11-12 09:55:00,88.77,88.89,88.74,88.84,271260.0,88.77,88.89,88.74,88.84,271260.0
2019-11-12 10:00:00,88.86,88.96,88.8,88.82,429980.0,88.86,88.96,88.8,88.82,429980.0
2019-11-12 10:05:00,88.83,88.93,88.82,88.9,146380.0,88.83,88.93,88.82,88.9,146380.0
2019-11-12 10:10:00,88.87,88.98,88.87,88.9,282700.0,88.87,88.98,88.87,88.9,282700.0
2019-11-12 10:15:00,88.89,89.12,88.89,89.11,521540.0,88.89,89.12,88.89,89.11,521540.0
2019-11-12 10:20:00,89.11,89.18,89.09,89.15,424560.0,89.11,89.18,89.09,89.15,424560.0
2019-11-12 10:25:00,89.15,89.2,89.06,89.07,314120.0,89.15,89.2,89.06,89.07,314120.0
2019-11-12 10:30:00,89.05,89.12,89.02,89.04,321400.0,89.05,89.12,89.02,89.04,321400.0
2019-11-12 10:35:00,89.05,89.22,89.05,89.2,358560.0,89.05,89.22,89.05,89.2,358560.0
2019-11-12 10:40:00,89.2,89.3,89.2,89.27,343320.0,89.2,89.3,89.2,89.27,343320.0
2019-11-12 10:45:00,89.28,89.31,89.2,89.29,258620.0,89.28,89.31,89.2,89.29,258620.0
2019-11-12 10:50:00,89.26,89.28,89.21,89.28,262840.0,89.26,89.28,89.21,89.28,262840.0
2019-11-12 10:55:00,89.26,89.27,89.17,89.18,161400.0,89.26,89.27,89.17,89.18,161400.0
2019-11-12 11:00:00,89.19,89.24,89.12,89.13,177820.0,89.19,89.24,89.12,89.13,177820.0
2019-11-12 11:05:00,89.13,89.24,89.13,89.24,198660.0,89.13,89.24,89.13,89.24,198660.0
2019-11-12 11:10:00,89.24,89.24,89.18,89.22,74400.0,89.24,89.24,89.18,89.22,74400.0
2019-11-12 11:15:00,89.23,89.28,89.22,89.25,186040.0,89.23,89.28,89.22,89.25,186040.0
2019-11-12 11:20:00,89.25,89.29,89.24,89.26,131580.0,89.25,89.29,89.24,89.26,131580.0
2019-11-12 11:25:00,89.25,89.26,89.18,89.24,194100.0,89.25,89.26,89.18,89.24,194100.0
2019-11-12 11:30:00,89.25,89.25,89.21,89.21,130640.0,89.25,89.25,89.21,89.21,130640.0
2019-11-12 11:35:00,89.22,89.22,89.15,89.16,181360.0,89.22,89.22,89.15,89.16,181360.0
2019-11-12 11:40:00,89.14,89.15,89.09,89.13,146380.0,89.14,89.15,89.09,89.13,146380.0
2019-11-12 11:45:00,89.13,89.18,89.07,89.15,126720.0,89.13,89.18,89.07,89.15,126720.0
2019-11-12 11:50:00,89.15,89.18,89.11,89.16,93760.0,89.15,89.18,89.11,89.16,93760.0
2019-11-12 11:55:00,89.16,89.18,89.13,89.15,83620.0,89.16,89.18,89.13,89.15,83620.0
2019-11-12 12:00:00,89.15,89.17,89.09,89.1,305660.0,89.15,89.17,89.09,89.1,305660.0
2019-11-12 12:05:00,89.07,89.12,89.06,89.1,143260.0,89.07,89.12,89.06,89.1,143260.0
2019-11-12 12:10:00,89.1,89.15,89.04,89.04,93860.0,89.1,89.15,89.04,89.04,93860.0
2019-11-12 12:15:00,89.05,89.05,88.94,88.96,256880.0,89.05,89.05,88.94,88.96,256880.0
2019-11-12 12:20:00,88.96,89.01,88.95,88.99,156900.0,88.96,89.01,88.95,88.99,156900.0
2019-11-12 12:25:00,88.98,89.04,88.93,89.01,153900.0,88.98,89.04,88.93,89.01,153900.0
2019-11-12 12:30:00,89.05,89.09,89.03,89.07,147420.0,89.05,89.09,89.03,89.07,147420.0
2019-11-12 12:35:00,89.06,89.08,88.98,89.03,56000.0,89.06,89.08,88.98,89.03,56000.0
2019-11-12 12:40:00,89.02,89.02,88.97,88.97,76560.0,89.02,89.02,88.97,88.97,76560.0
2019-11-12 12:45:00,88.99,88.99,88.93,88.94,83760.0,88.99,88.99,88.93,88.94,83760.0
2019-11-12 12:50:00,88.92,89.0,88.89,88.94,143080.0,88.92,89.0,88.89,88.94,143080.0
2019-11-12 12:55:00,88.95,89.0,88.95,88.98,72660.0,88.95,89.0,88.95,88.98,72660.0
2019-11-12 13:00:00,89.0,89.02,88.99,89.0,95120.0,89.0,89.02,88.99,89.0,95120.0
2019-11-12 13:05:00,89.0,89.01,88.97,89.0,85380.0,89.0,89.01,88.97,89.0,85380.0
2019-11-12 13:10:00,89.0,89.03,88.97,89.01,133440.0,89.0,89.03,88.97,89.01,133440.0
2019-11-12 13:15:00,89.0,89.04,88.98,89.0,66520.0,89.0,89.04,88.98,89.0,66520.0
2019-11-12 13:20:00,89.01,89.01,88.96,88.96,113060.0,89.01,89.01,88.96,88.96,113060.0
2019-11-12 13:25:00,88.97,88.99,88.97,88.97,65500.0,88.97,88.99,88.97,88.97,65500.0
2019-11-12 13:30:00,88.96,89.02,88.96,89.02,111880.0,88.96,89.02,88.96,89.02,111880.0
2019-11-12 13:35:00,89.01,89.04,88.98,89.03,61000.0,89.01,89.04,88.98,89.03,61000.0
2019-11-12 13:40:00,89.02,89.03,89.0,89.03,86300.0,89.02,89.03,89.0,89.03,86300.0
2019-11-12 13:45:00,89.03,89.07,89.02,89.07,79880.0,89.03,89.07,89.02,89.07,79880.0
2019-11-12 13:50:00,89.06,89.09,89.02,89.03,138540.0,89.06,89.09,89.02,89.03,138540.0
2019-11-12 13:55:00,89.03,89.06,89.02,89.05,81260.0,89.03,89.06,89.02,89.05,81260.0
2019-11-12 14:00:00,89.01,89.01,88.92,88.97,151120.0,89.01,89.01,88.92,88.97,151120.0
2019-11-12 14:05:00,88.95,88.96,88.92,88.94,152480.0,88.95,88.96,88.92,88.94,152480.0
2019-11-12 14:10:00,88.95,88.95,88.76,88.78,331000.0,88.95,88.95,88.76,88.78,331000.0
2019-11-12 14:15:00,88.77,88.82,88.73,88.79,201260.0,88.77,88.82,88.73,88.79,201260.0
2019-11-12 14:20:00,88.79,88.84,88.78,88.83,150940.0,88.79,88.84,88.78,88.83,150940.0
2019-11-12 14:25:00,88.81,88.81,88.74,88.8,107460.0,88.81,88.81,88.74,88.8,107460.0
2019-11-12 14:30:00,88.83,88.84,88.8,88.8,168080.0,88.83,88.84,88.8,88.8,168080.0
2019-11-12 14:35:00,88.81,88.82,88.74,88.78,107380.0,88.81,88.82,88.74,88.78,107380.0
2019-11-12 14:40:00,88.78,88.79,88.72,88.73,103520.0,88.78,88.79,88.72,88.73,103520.0
2019-11-12 14:45:00,88.73,88.77,88.73,88.73,34180.0,88.73,88.77,88.73,88.73,34180.0
2019-11-12 14:50:00,88.72,88.72,88.61,88.62,221140.0,88.72,88.72,88.61,88.62,221140.0
2019-11-12 14:55:00,88.61,88.67,88.6,88.66,269400.0,88.61,88.67,88.6,88.66,269400.0
2019-11-12 15:00:00,88.67,88.69,88.65,88.67,67280.0,88.67,88.69,88.65,88.67,67280.0
2019-11-12 15:05:00,88.68,88.72,88.67,88.7,153660.0,88.68,88.72,88.67,88.7,153660.0
2019-11-12 15:10:00,88.69,88.7,88.65,88.66,131940.0,88.69,88.7,88.65,88.66,131940.0
2019-11-12 15:15:00,88.65,88.69,88.63,88.67,190140.0,88.65,88.69,88.63,88.67,190140.0
2019-11-12 15:20:00,88.69,88.72,88.66,88.7,103800.0,88.69,88.72,88.66,88.7,103800.0
2019-11-12 15:25:00,88.72,88.76,88.71,88.75,157840.0,88.72,88.76,88.71,88.75,157840.0
2019-11-12 15:30:00,88.75,88.81,88.75,88.78,295820.0,88.75,88.81,88.75,88.78,295820.0
2019-11-12 15:35:00,88.75,88.8,88.75,88.75,150980.0,88.75,88.8,88.75,88.75,150980.0
2019-11-12 15:40:00,88.77,88.81,88.76,88.81,138640.0,88.77,88.81,88.76,88.81,138640.0
2019-11-12 15:45:00,88.8,88.88,88.78,88.85,268020.0,88.8,88.88,88.78,88.85,268020.0
2019-11-12 15:50:00,88.88,88.93,88.82,88.87,326080.0,88.88,88.93,88.82,88.87,326080.0
2019-11-12 15:55:00,88.85,88.97,88.85,88.91,747800.0,88.85,88.97,88.85,88.91,747800.0
2019-11-13 09:30:00,88.67,88.67,88.46,88.53,1120040.0,88.67,88.67,88.46,88.53,1120040.0
2019-11-13 09:35:00,88.54,88.75,88.53,88.6,621700.0,88.54,88.75,88.53,88.6,621700.0
2019-11-13 09:40:00,88.59,88.66,88.48,88.52,472560.0,88.59,88.66,88.48,88.52,472560.0
2019-11-13 09:45:00,88.52,88.55,88.44,88.46,228820.0,88.52,88.55,88.44,88.46,228820.0
2019-11-13 09:50:00,88.43,88.53,88.4,88.42,332680.0,88.43,88.53,88.4,88.42,332680.0
2019-11-13 09:55:00,88.44,88.51,88.42,88.49,273680.0,88.44,88.51,88.42,88.49,273680.0
2019-11-13 10:00:00,88.52,88.64,88.43,88.61,432660.0,88.52,88.64,88.43,88.61,432660.0
2019-11-13 10:05:00,88.62,88.63,88.52,88.56,174500.0,88.62,88.63,88.52,88.56,174500.0
2019-11-13 10:10:00,88.56,88.56,88.43,88.47,307840.0,88.56,88.56,88.43,88.47,307840.0
2019-11-13 10:15:00,88.48,88.49,88.36,88.47,459800.0,88.48,88.49,88.36,88.47,459800.0
2019-11-13 10:20:00,88.47,88.5,88.4,88.41,373880.0,88.47,88.5,88.4,88.41,373880.0
2019-11-13 10:25:00,88.41,88.49,88.41,88.42,276880.0,88.41,88.49,88.41,88.42,276880.0
2019-11-13 10:30:00,88.41,88.44,88.25,88.25,527880.0,88.41,88.44,88.25,88.25,527880.0
2019-11-13 10:35:00,88.25,88.36,88.18,88.34,671400.0,88.25,88.36,88.18,88.34,671400.0
2019-11-13 10:40:00,88.37,88.41,88.34,88.35,609920.0,88.37,88.41,88.34,88.35,609920.0
2019-11-13 10:45:00,88.37,88.42,88.31,88.31,303140.0,88.37,88.42,88.31,88.31,303140.0
2019-11-13 10:50:00,88.3,88.32,88.26,88.28,176860.0,88.3,88.32,88.26,88.28,176860.0
2019-11-13 10:55:00,88.29,88.3,88.22,88.27,334480.0,88.29,88.3,88.22,88.27,334480.0
2019-11-13 11:00:00,88.25,88.28,88.17,88.17,309020.0,88.25,88.28,88.17,88.17,309020.0
2019-11-13 11:05:00,88.17,88.17,88.06,88.06,346060.0,88.17,88.17,88.06,88.06,346060.0
2019-11-13 11:10:00,88.09,88.11,88.03,88.1,399760.0,88.09,88.11,88.03,88.1,399760.0
2019-11-13 11:15:00,88.12,88.24,88.12,88.22,286560.0,88.12,88.24,88.12,88.22,286560.0
2019-11-13 11:20:00,88.22,88.25,88.16,88.2,189100.0,88.22,88.25,88.16,88.2,189100.0
2019-11-13 11:25:00,88.17,88.18,87.97,87.99,407020.0,88.17,88.18,87.97,87.99,407020.0
2019-11-13 11:30:00,87.97,88.13,87.97,88.13,253520.0,87.97,88.13,87.97,88.13,253520.0
2019-11-13 11:35:00,88.14,88.18,88.1,88.15,247260.0,88.14,88.18,88.1,88.15,247260.0
2019-11-13 11:40:00,88.14,88.29,88.12,88.29,264680.0,88.14,88.29,88.12,88.29,264680.0
2019-11-13 11:45:00,88.27,88.3,88.21,88.3,204180.0,88.27,88.3,88.21,88.3,204180.0
2019-11-13 11:50:00,88.29,88.35,88.26,88.32,296500.0,88.29,88.35,88.26,88.32,296500.0
2019-11-13 11:55:00,88.31,88.31,88.21,88.22,131380.0,88.31,88.31,88.21,88.22,131380.0
2019-11-13 12:00:00,88.21,88.23,88.11,88.11,196780.0,88.21,88.23,88.11,88.11,196780.0
2019-11-13 12:05:00,88.13,88.14,88.07,88.08,179300.0,88.13,88.14,88.07,88.08,179300.0
2019-11-13 12:10:00,88.09,88.13,88.03,88.11,277560.0,88.09,88.13,88.03,88.11,277560.0
2019-11-13 12:15:00,88.09,88.13,88.08,88.11,230180.0,88.09,88.13,88.08,88.11,230180.0
2019-11-13 12:20:00,88.09,88.1,88.01,88.08,225300.0,88.09,88.1,88.01,88.08,225300.0
2019-11-13 12:25:00,88.06,88.11,88.03,88.08,214380.0,88.06,88.11,88.03,88.08,214380.0
2019-11-13 12:30:00,88.09,88.1,88.03,88.04,215060.0,88.09,88.1,88.03,88.04,215060.0
2019-11-13 12:35:00,88.05,88.1,88.04,88.09,124860.0,88.05,88.1,88.04,88.09,124860.0
2019-11-13 12:40:00,88.09,88.15,88.07,88.1,198920.0,88.09,88.15,88.07,88.1,198920.0
2019-11-13 12:45:00,88.11,88.17,88.06,88.16,209980.0,88.11,88.17,88.06,88.16,209980.0
2019-11-13 12:50:00,88.16,88.19,88.1,88.13,184060.0,88.16,88.19,88.1,88.13,184060.0
2019-11-13 12:55:00,88.13,88.14,88.08,88.09,85860.0,88.13,88.14,88.08,88.09,85860.0
2019-11-13 13:00:00,88.08,88.1,88.04,88.05,163700.0,88.08,88.1,88.04,88.05,163700.0
2019-11-13 13:05:00,88.07,88.09,88.06,88.07,101920.0,88.07,88.09,88.06,88.07,101920.0
2019-11-13 13:10:00,88.06,88.06,88.01,88.03,234040.0,88.06,88.06,88.01,88.03,234040.0
2019-11-13 13:15:00,88.05,88.05,88.01,88.03,226700.0,88.05,88.05,88.01,88.03,226700.0
2019-11-13 13:20:00,88.02,88.05,87.99,88.0,371320.0,88.02,88.05,87.99,88.0,371320.0
2019-11-13 13:25:00,88.0,88.06,88.0,88.05,133820.0,88.0,88.06,88.0,88.05,133820.0
2019-11-13 13:30:00,88.05,88.12,88.04,88.11,196500.0,88.05,88.12,88.04,88.11,196500.0
2019-11-13 13:35:00,88.1,88.11,88.07,88.07,202080.0,88.1,88.11,88.07,88.07,202080.0
2019-11-13 13:40:00,88.07,88.08,88.03,88.04,159460.0,88.07,88.08,88.03,88.04,159460.0
2019-11-13 13:45:00,88.05,88.1,88.04,88.09,110560.0,88.05,88.1,88.04,88.09,110560.0
2019-11-13 13:50:00,88.09,88.13,88.08,88.09,132420.0,88.09,88.13,88.08,88.09,132420.0
2019-11-13 13:55:00,88.09,88.09,87.68,87.82,957720.0,88.09,88.09,87.68,87.82,957720.0
2019-11-13 14:00:00,87.8,87.8,87.62,87.66,742340.0,87.8,87.8,87.62,87.66,742340.0
2019-11-13 14:05:00,87.66,87.69,87.54,87.57,688840.0,87.66,87.69,87.54,87.57,688840.0
2019-11-13 14:10:00,87.56,87.57,87.45,87.5,601820.0,87.56,87.57,87.45,87.5,601820.0
2019-11-13 14:15:00,87.54,87.54,87.37,87.47,594480.0,87.54,87.54,87.37,87.47,594480.0
2019-11-13 14:20:00,87.46,87.51,87.39,87.42,416360.0,87.46,87.51,87.39,87.42,416360.0
2019-11-13 14:25:00,87.41,87.53,87.38,87.51,278820.0,87.41,87.53,87.38,87.51,278820.0
2019-11-13 14:30:00,87.51,87.57,87.51,87.56,334440.0,87.51,87.57,87.51,87.56,334440.0
2019-11-13 14:35:00,87.55,87.57,87.48,87.55,310720.0,87.55,87.57,87.48,87.55,310720.0
2019-11-13 14:40:00,87.55,87.68,87.55,87.63,386580.0,87.55,87.68,87.55,87.63,386580.0
2019-11-13 14:45:00,87.63,87.65,87.58,87.63,249120.0,87.63,87.65,87.58,87.63,249120.0
2019-11-13 14:50:00,87.65,87.7,87.61,87.62,375120.0,87.65,87.7,87.61,87.62,375120.0
2019-11-13 14:55:00,87.62,87.67,87.61,87.65,219060.0,87.62,87.67,87.61,87.65,219060.0
2019-11-13 15:00:00,87.65,87.69,87.63,87.69,222780.0,87.65,87.69,87.63,87.69,222780.0
2019-11-13 15:05:00,87.67,87.69,87.6,87.6,176820.0,87.67,87.69,87.6,87.6,176820.0
2019-11-13 15:10:00,87.6,87.6,87.5,87.52,234380.0,87.6,87.6,87.5,87.52,234380.0
2019-11-13 15:15:00,87.52,87.53,87.47,87.5,269200.0,87.52,87.53,87.47,87.5,269200.0
2019-11-13 15:20:00,87.5,87.56,87.5,87.53,331600.0,87.5,87.56,87.5,87.53,331600.0
2019-11-13 15:25:00,87.52,87.59,87.52,87.52,196720.0,87.52,87.59,87.52,87.52,196720.0
2019-11-13 15:30:00,87.52,87.57,87.5,87.55,402760.0,87.52,87.57,87.5,87.55,402760.0
2019-11-13 15:35:00,87.55,87.58,87.5,87.5,462700.0,87.55,87.58,87.5,87.5,462700.0
2019-11-13 15:40:00,87.51,87.53,87.46,87.5,608860.0,87.51,87.53,87.46,87.5,608860.0
2019-11-13 15:45:00,87.51,87.55,87.42,87.45,763080.0,87.51,87.55,87.42,87.45,763080.0
2019-11-13 15:50:00,87.45,87.65,87.4,87.65,972000.0,87.45,87.65,87.4,87.65,972000.0
2019-11-13 15:55:00,87.64,87.69,87.63,87.67,1275040.0,87.64,87.69,87.63,87.67,1275040.0
2019-11-14 09:30:00,87.57,88.05,87.53,88.03,1660720.0,87.57,88.05,87.53,88.03,1660720.0
2019-11-14 09:35:00,88.03,88.18,87.99,88.12,849380.0,88.03,88.18,87.99,88.12,849380.0
2019-11-14 09:40:00,88.12,88.16,88.01,88.02,539340.0,88.12,88.16,88.01,88.02,539340.0
2019-11-14 09:45:00,87.99,88.3,87.95,88.3,983660.0,87.99,88.3,87.95,88.3,983660.0
2019-11-14 09:50:00,88.3,88.33,88.18,88.32,731480.0,88.3,88.33,88.18,88.32,731480.0
2019-11-14 09:55:00,88.31,88.32,88.13,88.16,357140.0,88.31,88.32,88.13,88.16,357140.0
2019-11-14 10:00:00,88.15,88.27,88.09,88.27,448200.0,88.15,88.27,88.09,88.27,448200.0
2019-11-14 10:05:00,88.28,88.28,88.19,88.22,180540.0,88.28,88.28,88.19,88.22,180540.0
2019-11-14 10:10:00,88.21,88.22,88.13,88.13,198140.0,88.21,88.22,88.13,88.13,198140.0
2019-11-14 10:15:00,88.17,88.17,88.03,88.07,193940.0,88.17,88.17,88.03,88.07,193940.0
2019-11-14 10:20:00,88.09,88.12,87.96,87.99,315680.0,88.09,88.12,87.96,87.99,315680.0
2019-11-14 10:25:00,88.0,88.03,87.91,87.93,279900.0,88.0,88.03,87.91,87.93,279900.0
2019-11-14 10:30:00,87.93,87.97,87.92,87.94,211320.0,87.93,87.97,87.92,87.94,211320.0
2019-11-14 10:35:00,87.96,88.02,87.95,88.0,185240.0,87.96,88.02,87.95,88.0,185240.0
2019-11-14 10:40:00,87.99,88.07,87.96,88.04,182440.0,87.99,88.07,87.96,88.04,182440.0
2019-11-14 10:45:00,88.05,88.09,87.93,87.94,253560.0,88.05,88.09,87.93,87.94,253560.0
2019-11-14 10:50:00,87.94,87.97,87.87,87.89,214540.0,87.94,87.97,87.87,87.89,214540.0
2019-11-14 10:55:00,87.86,87.9,87.73,87.73,318360.0,87.86,87.9,87.73,87.73,318360.0
2019-11-14 11:00:00,87.75,87.84,87.68,87.83,250600.0,87.75,87.84,87.68,87.83,250600.0
2019-11-14 11:05:00,87.84,87.84,87.77,87.81,251040.0,87.84,87.84,87.77,87.81,251040.0
2019-11-14 11:10:00,87.81,87.81,87.63,87.63,359100.0,87.81,87.81,87.63,87.63,359100.0
2019-11-14 11:15:00,87.63,87.77,87.62,87.76,254360.0,87.63,87.77,87.62,87.76,254360.0
2019-11-14 11:20:00,87.76,87.76,87.67,87.69,223520.0,87.76,87.76,87.67,87.69,223520.0
2019-11-14 11:25:00,87.69,87.78,87.69,87.75,161800.0,87.69,87.78,87.69,87.75,161800.0
2019-11-14 11:30:00,87.77,87.78,87.71,87.76,127640.0,87.77,87.78,87.71,87.76,127640.0
2019-11-14 11:35:00,87.74,87.78,87.71,87.77,109880.0,87.74,87.78,87.71,87.77,109880.0
2019-11-14 11:40:00,87.76,87.76,87.6,87.61,266580.0,87.76,87.76,87.6,87.61,266580.0
2019-11-14 11:45:00,87.6,87.64,87.52,87.57,355280.0,87.6,87.64,87.52,87.57,355280.0
2019-11-14 11:50:00,87.58,87.62,87.55,87.6,195700.0,87.58,87.62,87.55,87.6,195700.0
2019-11-14 11:55:00,87.62,87.64,87.56,87.56,296860.0,87.62,87.64,87.56,87.56,296860.0
2019-11-14 12:00:00,87.55,87.55,87.48,87.53,535180.0,87.55,87.55,87.48,87.53,535180.0
2019-11-14 12:05:00,87.54,87.56,87.5,87.56,159620.0,87.54,87.56,87.5,87.56,159620.0
2019-11-14 12:10:00,87.57,87.59,87.54,87.58,184200.0,87.57,87.59,87.54,87.58,184200.0
2019-11-14 12:15:00,87.59,87.64,87.57,87.64,285140.0,87.59,87.64,87.57,87.64,285140.0
2019-11-14 12:20:00,87.64,87.68,87.62,87.62,209680.0,87.64,87.68,87.62,87.62,209680.0
2019-11-14 12:25:00,87.61,87.7,87.61,87.68,192040.0,87.61,87.7,87.61,87.68,192040.0
2019-11-14 12:30:00,87.69,87.74,87.68,87.71,132820.0,87.69,87.74,87.68,87.71,132820.0
2019-11-14 12:35:00,87.71,87.74,87.67,87.69,136580.0,87.71,87.74,87.67,87.69,136580.0
2019-11-14 12:40:00,87.7,87.74,87.7,87.73,86320.0,87.7,87.74,87.7,87.73,86320.0
2019-11-14 12:45:00,87.74,87.77,87.72,87.74,116000.0,87.74,87.77,87.72,87.74,116000.0
2019-11-14 12:50:00,87.75,87.77,87.66,87.67,177240.0,87.75,87.77,87.66,87.67,177240.0
2019-11-14 12:55:00,87.67,87.74,87.63,87.73,246640.0,87.67,87.74,87.63,87.73,246640.0
2019-11-14 13:00:00,87.72,87.9,87.72,87.88,366900.0,87.72,87.9,87.72,87.88,366900.0
2019-11-14 13:05:00,87.88,87.96,87.88,87.94,254660.0,87.88,87.96,87.88,87.94,254660.0
2019-11-14 13:10:00,87.94,87.96,87.9,87.93,114580.0,87.94,87.96,87.9,87.93,114580.0
2019-11-14 13:15:00,87.93,87.95,87.9,87.93,124300.0,87.93,87.95,87.9,87.93,124300.0
2019-11-14 13:20:00,87.93,87.95,87.86,87.86,121480.0,87.93,87.95,87.86,87.86,121480.0
2019-11-14 13:25:00,87.86,87.86,87.78,87.8,120880.0,87.86,87.86,87.78,87.8,120880.0
2019-11-14 13:30:00,87.8,87.84,87.78,87.8,77640.0,87.8,87.84,87.78,87.8,77640.0
2019-11-14 13:35:00,87.82,87.88,87.79,87.88,156800.0,87.82,87.88,87.79,87.88,156800.0
2019-11-14 13:40:00,87.88,87.9,87.83,87.85,76500.0,87.88,87.9,87.83,87.85,76500.0
2019-11-14 13:45:00,87.86,87.91,87.86,87.88,79980.0,87.86,87.91,87.86,87.88,79980.0
2019-11-14 13:50:00,87.86,87.9,87.86,87.87,64240.0,87.86,87.9,87.86,87.87,64240.0
2019-11-14 13:55:00,87.85,87.91,87.66,87.81,342860.0,87.85,87.91,87.66,87.81,342860.0
2019-11-14 14:00:00,87.84,87.87,87.79,87.8,64000.0,87.84,87.87,87.79,87.8,64000.0
2019-11-14 14:05:00,87.79,87.84,87.79,87.81,82300.0,87.79,87.84,87.79,87.81,82300.0
2019-11-14 14:10:00,87.8,87.84,87.79,87.82,71940.0,87.8,87.84,87.79,87.82,71940.0
2019-11-14 14:15:00,87.83,87.92,87.83,87.88,203860.0,87.83,87.92,87.83,87.88,203860.0
2019-11-14 14:20:00,87.85,87.87,87.83,87.86,47000.0,87.85,87.87,87.83,87.86,47000.0
2019-11-14 14:25:00,87.84,87.85,87.8,87.82,133040.0,87.84,87.85,87.8,87.82,133040.0
2019-11-14 14:30:00,87.83,87.84,87.79,87.83,70140.0,87.83,87.84,87.79,87.83,70140.0
2019-11-14 14:35:00,87.82,87.82,87.8,87.8,46220.0,87.82,87.82,87.8,87.8,46220.0
2019-11-14 14:40:00,87.8,87.8,87.75,87.77,93560.0,87.8,87.8,87.75,87.77,93560.0
2019-11-14 14:45:00,87.77,87.78,87.72,87.72,153980.0,87.77,87.78,87.72,87.72,153980.0
2019-11-14 14:50:00,87.72,87.77,87.72,87.74,107500.0,87.72,87.77,87.72,87.74,107500.0
2019-11-14 14:55:00,87.75,87.75,87.74,87.75,71700.0,87.75,87.75,87.74,87.75,71700.0
2019-11-14 15:00:00,87.76,87.82,87.76,87.8,128580.0,87.76,87.82,87.76,87.8,128580.0
2019-11-14 15:05:00,87.8,87.89,87.79,87.89,158360.0,87.8,87.89,87.79,87.89,158360.0
2019-11-14 15:10:00,87.87,87.88,87.82,87.86,136120.0,87.87,87.88,87.82,87.86,136120.0
2019-11-14 15:15:00,87.85,87.85,87.82,87.83,53920.0,87.85,87.85,87.82,87.83,53920.0
2019-11-14 15:20:00,87.85,87.9,87.84,87.87,204020.0,87.85,87.9,87.84,87.87,204020.0
2019-11-14 15:25:00,87.88,87.91,87.84,87.87,65200.0,87.88,87.91,87.84,87.87,65200.0
2019-11-14 15:30:00,87.87,87.93,87.86,87.9,176020.0,87.87,87.93,87.86,87.9,176020.0
2019-11-14 15:35:00,87.91,87.93,87.88,87.89,170560.0,87.91,87.93,87.88,87.89,170560.0
2019-11-14 15:40:00,87.92,87.92,87.79,87.83,284480.0,87.92,87.92,87.79,87.83,284480.0
2019-11-14 15:45:00,87.82,87.82,87.76,87.8,343740.0,87.82,87.82,87.76,87.8,343740.0
2019-11-14 15:50:00,87.81,87.85,87.7,87.72,425280.0,87.81,87.85,87.7,87.72,425280.0
2019-11-14 15:55:00,87.71,87.78,87.71,87.73,923680.0,87.71,87.78,87.71,87.73,923680.0
2019-11-15 09:30:00,87.9,88.08,87.76,87.81,3615640.0,87.9,88.08,87.76,87.81,3615640.0
2019-11-15 09:35:00,87.79,87.8,87.6,87.66,853300.0,87.79,87.8,87.6,87.66,853300.0
2019-11-15 09:40:00,87.67,87.67,87.34,87.49,1117780.0,87.67,87.67,87.34,87.49,1117780.0
2019-11-15 09:45:00,87.48,87.63,87.45,87.5,834920.0,87.48,87.63,87.45,87.5,834920.0
2019-11-15 09:50:00,87.49,87.51,87.39,87.4,561480.0,87.49,87.51,87.39,87.4,561480.0
2019-11-15 09:55:00,87.41,87.46,87.35,87.38,600960.0,87.41,87.46,87.35,87.38,600960.0
2019-11-15 10:00:00,87.38,87.4,87.3,87.35,561280.0,87.38,87.4,87.3,87.35,561280.0
2019-11-15 10:05:00,87.34,87.35,87.24,87.3,577680.0,87.34,87.35,87.24,87.3,577680.0
2019-11-15 10:10:00,87.33,87.39,87.28,87.36,628100.0,87.33,87.39,87.28,87.36,628100.0
2019-11-15 10:15:00,87.36,87.48,87.36,87.47,468820.0,87.36,87.48,87.36,87.47,468820.0
2019-11-15 10:20:00,87.45,87.53,87.4,87.48,590180.0,87.45,87.53,87.4,87.48,590180.0
2019-11-15 10:25:00,87.49,87.78,87.48,87.72,753400.0,87.49,87.78,87.48,87.72,753400.0
2019-11-15 10:30:00,87.7,87.72,87.58,87.62,535520.0,87.7,87.72,87.58,87.62,535520.0
2019-11-15 10:35:00,87.62,87.69,87.58,87.58,381380.0,87.62,87.69,87.58,87.58,381380.0
2019-11-15 10:40:00,87.58,87.59,87.45,87.45,461860.0,87.58,87.59,87.45,87.45,461860.0
2019-11-15 10:45:00,87.46,87.48,87.42,87.48,394300.0,87.46,87.48,87.42,87.48,394300.0
2019-11-15 10:50:00,87.49,87.49,87.44,87.44,416840.0,87.49,87.49,87.44,87.44,416840.0
2019-11-15 10:55:00,87.45,87.45,87.37,87.4,367680.0,87.45,87.45,87.37,87.4,367680.0
2019-11-15 11:00:00,87.4,87.57,87.4,87.52,828740.0,87.4,87.57,87.4,87.52,828740.0
2019-11-15 11:05:00,87.52,87.58,87.48,87.48,515140.0,87.52,87.58,87.48,87.48,515140.0
2019-11-15 11:10:00,87.47,87.48,87.39,87.43,352240.0,87.47,87.48,87.39,87.43,352240.0
2019-11-15 11:15:00,87.42,87.43,87.35,87.35,522360.0,87.42,87.43,87.35,87.35,522360.0
2019-11-15 11:20:00,87.36,87.41,87.32,87.36,494860.0,87.36,87.41,87.32,87.36,494860.0
2019-11-15 11:25:00,87.34,87.36,87.29,87.36,369540.0,87.34,87.36,87.29,87.36,369540.0
2019-11-15 11:30:00,87.34,87.34,87.29,87.3,384820.0,87.34,87.34,87.29,87.3,384820.0
2019-11-15 11:35:00,87.29,87.36,87.29,87.35,248580.0,87.29,87.36,87.29,87.35,248580.0
2019-11-15 11:40:00,87.34,87.4,87.33,87.34,322960.0,87.34,87.4,87.33,87.34,322960.0
2019-11-15 11:45:00,87.34,87.39,87.34,87.38,241320.0,87.34,87.39,87.34,87.38,241320.0
2019-11-15 11:50:00,87.38,87.44,87.35,87.42,272620.0,87.38,87.44,87.35,87.42,272620.0
2019-11-15 11:55:00,87.42,87.49,87.41,87.46,445120.0,87.42,87.49,87.41,87.46,445120.0
2019-11-15 12:00:00,87.46,87.53,87.45,87.5,275000.0,87.46,87.53,87.45,87.5,275000.0
2019-11-15 12:05:00,87.5,87.54,87.46,87.53,406760.0,87.5,87.54,87.46,87.53,406760.0
2019-11-15 12:10:00,87.53,87.54,87.49,87.5,143960.0,87.53,87.54,87.49,87.5,143960.0
2019-11-15 12:15:00,87.51,87.59,87.51,87.54,410140.0,87.51,87.59,87.51,87.54,410140.0
2019-11-15 12:20:00,87.55,87.56,87.46,87.5,264260.0,87.55,87.56,87.46,87.5,264260.0
2019-11-15 12:25:00,87.48,87.5,87.41,87.41,210400.0,87.48,87.5,87.41,87.41,210400.0
2019-11-15 12:30:00,87.41,87.44,87.39,87.39,177120.0,87.41,87.44,87.39,87.39,177120.0
2019-11-15 12:35:00,87.4,87.44,87.38,87.44,120640.0,87.4,87.44,87.38,87.44,120640.0
2019-11-15 12:40:00,87.44,87.53,87.42,87.51,126920.0,87.44,87.53,87.42,87.51,126920.0
2019-11-15 12:45:00,87.52,87.56,87.48,87.54,231980.0,87.52,87.56,87.48,87.54,231980.0
2019-11-15 12:50:00,87.55,87.65,87.54,87.64,428140.0,87.55,87.65,87.54,87.64,428140.0
2019-11-15 12:55:00,87.63,87.68,87.61,87.63,463840.0,87.63,87.68,87.61,87.63,463840.0
2019-11-15 13:00:00,87.64,87.64,87.55,87.56,296320.0,87.64,87.64,87.55,87.56,296320.0
2019-11-15 13:05:00,87.55,87.59,87.51,87.58,186040.0,87.55,87.59,87.51,87.58,186040.0
2019-11-15 13:10:00,87.59,87.64,87.57,87.63,173300.0,87.59,87.64,87.57,87.63,173300.0
2019-11-15 13:15:00,87.64,87.65,87.58,87.61,120400.0,87.64,87.65,87.58,87.61,120400.0
2019-11-15 13:20:00,87.59,87.6,87.5,87.51,149520.0,87.59,87.6,87.5,87.51,149520.0
2019-11-15 13:25:00,87.51,87.55,87.5,87.5,98400.0,87.51,87.55,87.5,87.5,98400.0
2019-11-15 13:30:00,87.52,87.52,87.47,87.49,81000.0,87.52,87.52,87.47,87.49,81000.0
2019-11-15 13:35:00,87.48,87.5,87.45,87.47,228680.0,87.48,87.5,87.45,87.47,228680.0
2019-11-15 13:40:00,87.47,87.54,87.47,87.48,219020.0,87.47,87.54,87.47,87.48,219020.0
2019-11-15 13:45:00,87.47,87.49,87.43,87.44,73360.0,87.47,87.49,87.43,87.44,73360.0
2019-11-15 13:50:00,87.45,87.46,87.41,87.43,185560.0,87.45,87.46,87.41,87.43,185560.0
2019-11-15 13:55:00,87.43,87.43,87.4,87.42,152920.0,87.43,87.43,87.4,87.42,152920.0
2019-11-15 14:00:00,87.41,87.42,87.36,87.39,204720.0,87.41,87.42,87.36,87.39,204720.0
2019-11-15 14:05:00,87.39,87.4,87.35,87.38,329400.0,87.39,87.4,87.35,87.38,329400.0
2019-11-15 14:10:00,87.39,87.4,87.36,87.37,406960.0,87.39,87.4,87.36,87.37,406960.0
2019-11-15 14:15:00,87.38,87.39,87.33,87.38,268720.0,87.38,87.39,87.33,87.38,268720.0
2019-11-15 14:20:00,87.37,87.4,87.36,87.39,144740.0,87.37,87.4,87.36,87.39,144740.0
2019-11-15 14:25:00,87.38,87.4,87.29,87.31,347200.0,87.38,87.4,87.29,87.31,347200.0
2019-11-15 14:30:00,87.3,87.44,87.23,87.26,512100.0,87.3,87.44,87.23,87.26,512100.0
2019-11-15 14:35:00,87.25,87.25,87.15,87.19,455260.0,87.25,87.25,87.15,87.19,455260.0
2019-11-15 14:40:00,87.19,87.2,87.16,87.16,215680.0,87.19,87.2,87.16,87.16,215680.0
2019-11-15 14:45:00,87.16,87.16,86.97,87.0,1456640.0,87.16,87.16,86.97,87.0,1456640.0
2019-11-15 14:50:00,87.0,87.01,86.87,86.95,1049100.0,87.0,87.01,86.87,86.95,1049100.0
2019-11-15 14:55:00,86.94,86.99,86.9,86.96,626620.0,86.94,86.99,86.9,86.96,626620.0
2019-11-15 15:00:00,86.96,87.02,86.94,86.95,556000.0,86.96,87.02,86.94,86.95,556000.0
2019-11-15 15:05:00,86.95,86.99,86.9,86.92,477600.0,86.95,86.99,86.9,86.92,477600.0
2019-11-15 15:10:00,86.91,86.94,86.86,86.9,451420.0,86.91,86.94,86.86,86.9,451420.0
2019-11-15 15:15:00,86.9,86.93,86.88,86.9,358840.0,86.9,86.93,86.88,86.9,358840.0
2019-11-15 15:20:00,86.9,86.9,86.85,86.86,297040.0,86.9,86.9,86.85,86.86,297040.0
2019-11-15 15:25:00,86.87,86.88,86.74,86.74,744300.0,86.87,86.88,86.74,86.74,744300.0
2019-11-15 15:30:00,86.73,86.74,86.65,86.66,845920.0,86.73,86.74,86.65,86.66,845920.0
2019-11-15 15:35:00,86.65,86.71,86.64,86.71,575740.0,86.65,86.71,86.64,86.71,575740.0
2019-11-15 15:40:00,86.71,86.85,86.7,86.8,734340.0,86.71,86.85,86.7,86.8,734340.0
2019-11-15 15:45:00,86.82,86.82,86.76,86.78,996920.0,86.82,86.82,86.76,86.78,996920.0
2019-11-15 15:50:00,86.79,86.91,86.76,86.91,1153400.0,86.79,86.91,86.76,86.91,1153400.0
2019-11-15 15:55:00,86.91,87.0,86.76,86.95,2991320.0,86.91,87.0,86.76,86.95,2991320.0
2019-11-18 09:30:00,86.92,86.96,86.56,86.63,1911440.0,86.92,86.96,86.56,86.63,1911440.0
2019-11-18 09:35:00,86.63,86.7,86.51,86.54,678320.0,86.63,86.7,86.51,86.54,678320.0
2019-11-18 09:40:00,86.53,86.53,86.14,86.15,1618700.0,86.53,86.53,86.14,86.15,1618700.0
2019-11-18 09:45:00,86.17,86.45,86.17,86.43,1028880.0,86.17,86.45,86.17,86.43,1028880.0
2019-11-18 09:50:00,86.43,86.5,86.36,86.41,498000.0,86.43,86.5,86.36,86.41,498000.0
2019-11-18 09:55:00,86.41,86.54,86.4,86.54,428260.0,86.41,86.54,86.4,86.54,428260.0
2019-11-18 10:00:00,86.53,86.69,86.51,86.61,748280.0,86.53,86.69,86.51,86.61,748280.0
2019-11-18 10:05:00,86.6,86.61,86.47,86.5,340620.0,86.6,86.61,86.47,86.5,340620.0
2019-11-18 10:10:00,86.51,86.69,86.51,86.66,551580.0,86.51,86.69,86.51,86.66,551580.0
2019-11-18 10:15:00,86.66,86.66,86.52,86.64,385180.0,86.66,86.66,86.52,86.64,385180.0
2019-11-18 10:20:00,86.62,86.77,86.61,86.73,393120.0,86.62,86.77,86.61,86.73,393120.0
2019-11-18 10:25:00,86.74,86.78,86.67,86.71,363200.0,86.74,86.78,86.67,86.71,363200.0
2019-11-18 10:30:00,86.72,87.06,86.7,87.05,901500.0,86.72,87.06,86.7,87.05,901500.0
2019-11-18 10:35:00,87.06,87.18,87.02,87.12,899660.0,87.06,87.18,87.02,87.12,899660.0
2019-11-18 10:40:00,87.13,87.26,87.12,87.25,379440.0,87.13,87.26,87.12,87.25,379440.0
2019-11-18 10:45:00,87.25,87.32,87.22,87.32,633300.0,87.25,87.32,87.22,87.32,633300.0
2019-11-18 10:50:00,87.29,87.4,87.28,87.39,706220.0,87.29,87.4,87.28,87.39,706220.0
2019-11-18 10:55:00,87.38,87.39,87.14,87.15,466760.0,87.38,87.39,87.14,87.15,466760.0
2019-11-18 11:00:00,87.17,87.18,87.08,87.09,342560.0,87.17,87.18,87.08,87.09,342560.0
2019-11-18 11:05:00,87.1,87.24,87.05,87.23,262320.0,87.1,87.24,87.05,87.23,262320.0
2019-11-18 11:10:00,87.25,87.42,87.21,87.21,391980.0,87.25,87.42,87.21,87.21,391980.0
2019-11-18 11:15:00,87.23,87.27,87.18,87.2,297380.0,87.23,87.27,87.18,87.2,297380.0
2019-11-18 11:20:00,87.23,87.35,87.23,87.31,339040.0,87.23,87.35,87.23,87.31,339040.0
2019-11-18 11:25:00,87.33,87.38,87.29,87.3,414660.0,87.33,87.38,87.29,87.3,414660.0
2019-11-18 11:30:00,87.3,87.4,87.3,87.35,246920.0,87.3,87.4,87.3,87.35,246920.0
2019-11-18 11:35:00,87.36,87.47,87.36,87.45,320080.0,87.36,87.47,87.36,87.45,320080.0
2019-11-18 11:40:00,87.44,87.48,87.41,87.41,147900.0,87.44,87.48,87.41,87.41,147900.0
2019-11-18 11:45:00,87.42,87.42,87.32,87.33,145700.0,87.42,87.42,87.32,87.33,145700.0
2019-11-18 11:50:00,87.31,87.32,87.24,87.29,99820.0,87.31,87.32,87.24,87.29,99820.0
2019-11-18 11:55:00,87.28,87.3,87.25,87.25,135100.0,87.28,87.3,87.25,87.25,135100.0
2019-11-18 12:00:00,87.24,87.26,87.21,87.23,186640.0,87.24,87.26,87.21,87.23,186640.0
2019-11-18 12:05:00,87.23,87.23,87.16,87.19,129020.0,87.23,87.23,87.16,87.19,129020.0
2019-11-18 12:10:00,87.18,87.32,87.18,87.32,276680.0,87.18,87.32,87.18,87.32,276680.0
2019-11-18 12:15:00,87.3,87.31,87.23,87.25,177120.0,87.3,87.31,87.23,87.25,177120.0
2019-11-18 12:20:00,87.24,87.25,87.11,87.13,241020.0,87.24,87.25,87.11,87.13,241020.0
2019-11-18 12:25:00,87.13,87.14,87.03,87.03,219280.0,87.13,87.14,87.03,87.03,219280.0
2019-11-18 12:30:00,87.03,87.05,86.99,87.04,113300.0,87.03,87.05,86.99,87.04,113300.0
2019-11-18 12:35:00,87.05,87.08,87.0,87.08,136340.0,87.05,87.08,87.0,87.08,136340.0
2019-11-18 12:40:00,87.08,87.15,87.06,87.08,139780.0,87.08,87.15,87.06,87.08,139780.0
2019-11-18 12:45:00,87.05,87.05,86.94,86.97,192000.0,87.05,87.05,86.94,86.97,192000.0
2019-11-18 12:50:00,86.98,86.98,86.88,86.92,207960.0,86.98,86.98,86.88,86.92,207960.0
2019-11-18 12:55:00,86.94,86.96,86.92,86.96,186440.0,86.94,86.96,86.92,86.96,186440.0
2019-11-18 13:00:00,86.97,86.98,86.89,86.95,91820.0,86.97,86.98,86.89,86.95,91820.0
2019-11-18 13:05:00,86.95,86.96,86.91,86.91,66720.0,86.95,86.96,86.91,86.91,66720.0
2019-11-18 13:10:00,86.93,87.03,86.93,87.03,66120.0,86.93,87.03,86.93,87.03,66120.0
2019-11-18 13:15:00,87.03,87.09,87.01,87.08,172780.0,87.03,87.09,87.01,87.08,172780.0
2019-11-18 13:20:00,87.08,87.13,87.06,87.12,177760.0,87.08,87.13,87.06,87.12,177760.0
2019-11-18 13:25:00,87.12,87.13,87.05,87.06,183340.0,87.12,87.13,87.05,87.06,183340.0
2019-11-18 13:30:00,87.05,87.06,87.02,87.05,108100.0,87.05,87.06,87.02,87.05,108100.0
2019-11-18 13:35:00,87.05,87.08,87.02,87.04,151540.0,87.05,87.08,87.02,87.04,151540.0
2019-11-18 13:40:00,87.05,87.14,87.03,87.09,222900.0,87.05,87.14,87.03,87.09,222900.0
2019-11-18 13:45:00,87.1,87.14,87.09,87.13,155840.0,87.1,87.14,87.09,87.13,155840.0
2019-11-18 13:50:00,87.14,87.14,87.1,87.11,78620.0,87.14,87.14,87.1,87.11,78620.0
2019-11-18 13:55:00,87.12,87.14,87.11,87.12,60760.0,87.12,87.14,87.11,87.12,60760.0
2019-11-18 14:00:00,87.12,87.12,87.05,87.05,181560.0,87.12,87.12,87.05,87.05,181560.0
2019-11-18 14:05:00,87.06,87.12,87.05,87.11,113080.0,87.06,87.12,87.05,87.11,113080.0
2019-11-18 14:10:00,87.09,87.14,87.09,87.12,61000.0,87.09,87.14,87.09,87.12,61000.0
2019-11-18 14:15:00,87.13,87.3,87.13,87.3,368860.0,87.13,87.3,87.13,87.3,368860.0
2019-11-18 14:20:00,87.3,87.39,87.29,87.34,319220.0,87.3,87.39,87.29,87.34,319220.0
2019-11-18 14:25:00,87.34,87.44,87.33,87.44,228500.0,87.34,87.44,87.33,87.44,228500.0
2019-11-18 14:30:00,87.44,87.54,87.42,87.52,756480.0,87.44,87.54,87.42,87.52,756480.0
2019-11-18 14:35:00,87.54,87.63,87.51,87.6,450560.0,87.54,87.63,87.51,87.6,450560.0
2019-11-18 14:40:00,87.6,87.69,87.58,87.63,447920.0,87.6,87.69,87.58,87.63,447920.0
2019-11-18 14:45:00,87.62,87.66,87.47,87.51,500680.0,87.62,87.66,87.47,87.51,500680.0
2019-11-18 14:50:00,87.51,87.52,87.42,87.52,374160.0,87.51,87.52,87.42,87.52,374160.0
2019-11-18 14:55:00,87.51,87.52,87.38,87.43,207080.0,87.51,87.52,87.38,87.43,207080.0
2019-11-18 15:00:00,87.45,87.5,87.41,87.41,170460.0,87.45,87.5,87.41,87.41,170460.0
2019-11-18 15:05:00,87.42,87.58,87.42,87.58,294620.0,87.42,87.58,87.42,87.58,294620.0
2019-11-18 15:10:00,87.56,87.67,87.55,87.65,373540.0,87.56,87.67,87.55,87.65,373540.0
2019-11-18 15:15:00,87.66,87.67,87.46,87.5,439500.0,87.66,87.67,87.46,87.5,439500.0
2019-11-18 15:20:00,87.48,87.57,87.43,87.47,428300.0,87.48,87.57,87.43,87.47,428300.0
2019-11-18 15:25:00,87.48,87.48,87.44,87.46,126220.0,87.48,87.48,87.44,87.46,126220.0
2019-11-18 15:30:00,87.45,87.48,87.43,87.47,145880.0,87.45,87.48,87.43,87.47,145880.0
2019-11-18 15:35:00,87.45,87.52,87.36,87.52,493520.0,87.45,87.52,87.36,87.52,493520.0
2019-11-18 15:40:00,87.51,87.54,87.48,87.51,189880.0,87.51,87.54,87.48,87.51,189880.0
2019-11-18 15:45:00,87.5,87.55,87.46,87.48,390520.0,87.5,87.55,87.46,87.48,390520.0
2019-11-18 15:50:00,87.48,87.65,87.46,87.65,551560.0,87.48,87.65,87.46,87.65,551560.0
2019-11-18 15:55:00,87.63,87.65,87.56,87.64,922840.0,87.63,87.65,87.56,87.64,922840.0
2019-11-19 09:30:00,87.85,87.89,87.7,87.75,1416660.0,87.85,87.89,87.7,87.75,1416660.0
2019-11-19 09:35:00,87.73,88.03,87.73,87.98,714720.0,87.73,88.03,87.73,87.98,714720.0
2019-11-19 09:40:00,87.96,87.97,87.76,87.76,469120.0,87.96,87.97,87.76,87.76,469120.0
2019-11-19 09:45:00,87.75,87.81,87.58,87.76,593200.0,87.75,87.81,87.58,87.76,593200.0
2019-11-19 09:50:00,87.75,87.84,87.46,87.48,414300.0,87.75,87.84,87.46,87.48,414300.0
2019-11-19 09:55:00,87.5,87.6,87.45,87.48,452400.0,87.5,87.6,87.45,87.48,452400.0
2019-11-19 10:00:00,87.46,87.58,87.42,87.53,412140.0,87.46,87.58,87.42,87.53,412140.0
2019-11-19 10:05:00,87.51,87.67,87.51,87.57,252060.0,87.51,87.67,87.51,87.57,252060.0
2019-11-19 10:10:00,87.59,87.7,87.56,87.58,350040.0,87.59,87.7,87.56,87.58,350040.0
2019-11-19 10:15:00,87.58,87.65,87.51,87.6,215280.0,87.58,87.65,87.51,87.6,215280.0
2019-11-19 10:20:00,87.59,87.62,87.55,87.61,145400.0,87.59,87.62,87.55,87.61,145400.0
2019-11-19 10:25:00,87.63,87.65,87.54,87.58,209860.0,87.63,87.65,87.54,87.58,209860.0
2019-11-19 10:30:00,87.6,87.62,87.51,87.57,195100.0,87.6,87.62,87.51,87.57,195100.0
2019-11-19 10:35:00,87.59,87.59,87.51,87.57,237900.0,87.59,87.59,87.51,87.57,237900.0
2019-11-19 10:40:00,87.58,87.6,87.54,87.56,161180.0,87.58,87.6,87.54,87.56,161180.0
2019-11-19 10:45:00,87.59,87.59,87.34,87.34,402400.0,87.59,87.59,87.34,87.34,402400.0
2019-11-19 10:50:00,87.33,87.38,87.22,87.29,275840.0,87.33,87.38,87.22,87.29,275840.0
2019-11-19 10:55:00,87.28,87.29,87.15,87.28,404840.0,87.28,87.29,87.15,87.28,404840.0
2019-11-19 11:00:00,87.26,87.39,87.26,87.33,242000.0,87.26,87.39,87.26,87.33,242000.0
2019-11-19 11:05:00,87.32,87.39,87.29,87.38,157120.0,87.32,87.39,87.29,87.38,157120.0
2019-11-19 11:10:00,87.39,87.43,87.35,87.43,238560.0,87.39,87.43,87.35,87.43,238560.0
2019-11-19 11:15:00,87.42,87.49,87.42,87.44,141680.0,87.42,87.49,87.42,87.44,141680.0
2019-11-19 11:20:00,87.45,87.46,87.37,87.44,108120.0,87.45,87.46,87.37,87.44,108120.0
2019-11-19 11:25:00,87.44,87.46,87.39,87.41,153540.0,87.44,87.46,87.39,87.41,153540.0
2019-11-19 11:30:00,87.41,87.44,87.39,87.39,93420.0,87.41,87.44,87.39,87.39,93420.0
2019-11-19 11:35:00,87.38,87.57,87.34,87.54,393840.0,87.38,87.57,87.34,87.54,393840.0
2019-11-19 11:40:00,87.55,87.63,87.49,87.59,347140.0,87.55,87.63,87.49,87.59,347140.0
2019-11-19 11:45:00,87.59,87.62,87.54,87.6,260260.0,87.59,87.62,87.54,87.6,260260.0
2019-11-19 11:50:00,87.6,87.67,87.6,87.65,293680.0,87.6,87.67,87.6,87.65,293680.0
2019-11-19 11:55:00,87.66,87.73,87.65,87.72,445320.0,87.66,87.73,87.65,87.72,445320.0
2019-11-19 12:00:00,87.73,87.78,87.66,87.67,218320.0,87.73,87.78,87.66,87.67,218320.0
2019-11-19 12:05:00,87.69,87.69,87.55,87.61,210080.0,87.69,87.69,87.55,87.61,210080.0
2019-11-19 12:10:00,87.61,87.66,87.61,87.65,78520.0,87.61,87.66,87.61,87.65,78520.0
2019-11-19 12:15:00,87.67,87.74,87.65,87.73,93000.0,87.67,87.74,87.65,87.73,93000.0
2019-11-19 12:20:00,87.73,87.84,87.73,87.81,187660.0,87.73,87.84,87.73,87.81,187660.0
2019-11-19 12:25:00,87.82,87.82,87.73,87.74,136580.0,87.82,87.82,87.73,87.74,136580.0
2019-11-19 12:30:00,87.73,87.77,87.7,87.73,114800.0,87.73,87.77,87.7,87.73,114800.0
2019-11-19 12:35:00,87.73,87.83,87.72,87.83,141680.0,87.73,87.83,87.72,87.83,141680.0
2019-11-19 12:40:00,87.8,87.82,87.73,87.73,170220.0,87.8,87.82,87.73,87.73,170220.0
2019-11-19 12:45:00,87.72,87.91,87.72,87.91,200460.0,87.72,87.91,87.72,87.91,200460.0
2019-11-19 12:50:00,87.9,87.9,87.8,87.83,156360.0,87.9,87.9,87.8,87.83,156360.0
2019-11-19 12:55:00,87.83,87.94,87.83,87.94,121900.0,87.83,87.94,87.83,87.94,121900.0
2019-11-19 13:00:00,87.94,87.95,87.87,87.92,244180.0,87.94,87.95,87.87,87.92,244180.0
2019-11-19 13:05:00,87.9,87.91,87.84,87.85,148320.0,87.9,87.91,87.84,87.85,148320.0
2019-11-19 13:10:00,87.85,87.94,87.83,87.93,235180.0,87.85,87.94,87.83,87.93,235180.0
2019-11-19 13:15:00,87.94,88.02,87.94,87.99,493980.0,87.94,88.02,87.94,87.99,493980.0
2019-11-19 13:20:00,88.0,88.02,87.92,87.92,228660.0,88.0,88.02,87.92,87.92,228660.0
2019-11-19 13:25:00,87.93,87.95,87.88,87.91,189140.0,87.93,87.95,87.88,87.91,189140.0
2019-11-19 13:30:00,87.89,87.89,87.84,87.86,128040.0,87.89,87.89,87.84,87.86,128040.0
2019-11-19 13:35:00,87.86,87.86,87.74,87.76,210620.0,87.86,87.86,87.74,87.76,210620.0
2019-11-19 13:40:00,87.77,87.77,87.7,87.75,154820.0,87.77,87.77,87.7,87.75,154820.0
2019-11-19 13:45:00,87.75,87.75,87.72,87.74,63680.0,87.75,87.75,87.72,87.74,63680.0
2019-11-19 13:50:00,87.76,87.76,87.68,87.68,149040.0,87.76,87.76,87.68,87.68,149040.0
2019-11-19 13:55:00,87.67,87.72,87.67,87.7,117900.0,87.67,87.72,87.67,87.7,117900.0
2019-11-19 14:00:00,87.7,87.81,87.69,87.78,183280.0,87.7,87.81,87.69,87.78,183280.0
2019-11-19 14:05:00,87.77,87.86,87.77,87.8,305280.0,87.77,87.86,87.77,87.8,305280.0
2019-11-19 14:10:00,87.8,87.8,87.72,87.74,77960.0,87.8,87.8,87.72,87.74,77960.0
2019-11-19 14:15:00,87.73,87.74,87.67,87.71,86240.0,87.73,87.74,87.67,87.71,86240.0
2019-11-19 14:20:00,87.72,87.79,87.67,87.79,128180.0,87.72,87.79,87.67,87.79,128180.0
2019-11-19 14:25:00,87.78,87.8,87.73,87.74,45860.0,87.78,87.8,87.73,87.74,45860.0
2019-11-19 14:30:00,87.73,87.74,87.7,87.72,87940.0,87.73,87.74,87.7,87.72,87940.0
2019-11-19 14:35:00,87.75,87.77,87.73,87.76,77500.0,87.75,87.77,87.73,87.76,77500.0
2019-11-19 14:40:00,87.74,87.8,87.74,87.78,129420.0,87.74,87.8,87.74,87.78,129420.0
2019-11-19 14:45:00,87.78,87.79,87.74,87.76,187700.0,87.78,87.79,87.74,87.76,187700.0
2019-11-19 14:50:00,87.76,87.77,87.66,87.66,183320.0,87.76,87.77,87.66,87.66,183320.0
2019-11-19 14:55:00,87.66,87.69,87.65,87.67,194940.0,87.66,87.69,87.65,87.67,194940.0
2019-11-19 15:00:00,87.66,87.7,87.62,87.64,238100.0,87.66,87.7,87.62,87.64,238100.0
2019-11-19 15:05:00,87.64,87.73,87.64,87.72,140980.0,87.64,87.73,87.64,87.72,140980.0
2019-11-19 15:10:00,87.71,87.73,87.66,87.66,183280.0,87.71,87.73,87.66,87.66,183280.0
2019-11-19 15:15:00,87.67,87.68,87.64,87.67,84000.0,87.67,87.68,87.64,87.67,84000.0
2019-11-19 15:20:00,87.67,87.68,87.59,87.62,180860.0,87.67,87.68,87.59,87.62,180860.0
2019-11-19 15:25:00,87.63,87.63,87.57,87.58,120960.0,87.63,87.63,87.57,87.58,120960.0
2019-11-19 15:30:00,87.58,87.66,87.58,87.64,155620.0,87.58,87.66,87.58,87.64,155620.0
2019-11-19 15:35:00,87.66,87.71,87.64,87.69,165780.0,87.66,87.71,87.64,87.69,165780.0
2019-11-19 15:40:00,87.68,87.71,87.64,87.66,130900.0,87.68,87.71,87.64,87.66,130900.0
2019-11-19 15:45:00,87.66,87.66,87.59,87.61,315480.0,87.66,87.66,87.59,87.61,315480.0
2019-11-19 15:50:00,87.59,87.65,87.56,87.63,417900.0,87.59,87.65,87.56,87.63,417900.0
2019-11-19 15:55:00,87.65,87.67,87.56,87.66,943400.0,87.65,87.67,87.56,87.66,943400.0
2019-11-20 09:30:00,87.47,87.5,87.1,87.32,1183320.0,87.47,87.5,87.1,87.32,1183320.0
2019-11-20 09:35:00,87.32,87.36,87.23,87.3,476320.0,87.32,87.36,87.23,87.3,476320.0
2019-11-20 09:40:00,87.29,87.41,87.28,87.29,460540.0,87.29,87.41,87.28,87.29,460540.0
2019-11-20 09:45:00,87.28,87.5,87.27,87.43,342200.0,87.28,87.5,87.27,87.43,342200.0
2019-11-20 09:50:00,87.42,87.42,87.3,87.33,342480.0,87.42,87.42,87.3,87.33,342480.0
2019-11-20 09:55:00,87.33,87.6,87.29,87.6,494040.0,87.33,87.6,87.29,87.6,494040.0
2019-11-20 10:00:00,87.59,87.65,87.56,87.59,484120.0,87.59,87.65,87.56,87.59,484120.0
2019-11-20 10:05:00,87.6,87.72,87.53,87.69,353780.0,87.6,87.72,87.53,87.69,353780.0
2019-11-20 10:10:00,87.69,87.77,87.64,87.71,344240.0,87.69,87.77,87.64,87.71,344240.0
2019-11-20 10:15:00,87.71,87.84,87.66,87.84,514200.0,87.71,87.84,87.66,87.84,514200.0
2019-11-20 10:20:00,87.83,87.91,87.68,87.69,563500.0,87.83,87.91,87.68,87.69,563500.0
2019-11-20 10:25:00,87.69,87.97,87.69,87.93,517640.0,87.69,87.97,87.69,87.93,517640.0
2019-11-20 10:30:00,87.97,88.0,87.89,87.93,491980.0,87.97,88.0,87.89,87.93,491980.0
2019-11-20 10:35:00,87.95,88.1,87.95,88.05,447900.0,87.95,88.1,87.95,88.05,447900.0
2019-11-20 10:40:00,88.05,88.09,87.91,87.92,264100.0,88.05,88.09,87.91,87.92,264100.0
2019-11-20 10:45:00,87.92,88.03,87.9,87.98,267600.0,87.92,88.03,87.9,87.98,267600.0
2019-11-20 10:50:00,87.99,88.11,87.97,88.1,320140.0,87.99,88.11,87.97,88.1,320140.0
2019-11-20 10:55:00,88.12,88.13,88.0,88.01,288940.0,88.12,88.13,88.0,88.01,288940.0
2019-11-20 11:00:00,88.03,88.08,88.0,88.07,230180.0,88.03,88.08,88.0,88.07,230180.0
2019-11-20 11:05:00,88.06,88.1,87.92,87.92,319840.0,88.06,88.1,87.92,87.92,319840.0
2019-11-20 11:10:00,87.92,87.93,87.83,87.88,266900.0,87.92,87.93,87.83,87.88,266900.0
2019-11-20 11:15:00,87.86,87.95,87.8,87.8,172260.0,87.86,87.95,87.8,87.8,172260.0
2019-11-20 11:20:00,87.83,87.84,87.75,87.79,192960.0,87.83,87.84,87.75,87.79,192960.0
2019-11-20 11:25:00,87.81,87.82,87.67,87.68,231540.0,87.81,87.82,87.67,87.68,231540.0
2019-11-20 11:30:00,87.67,87.67,87.5,87.56,404100.0,87.67,87.67,87.5,87.56,404100.0
2019-11-20 11:35:00,87.57,87.73,87.57,87.7,383220.0,87.57,87.73,87.57,87.7,383220.0
2019-11-20 11:40:00,87.7,87.71,87.64,87.64,152740.0,87.7,87.71,87.64,87.64,152740.0
2019-11-20 11:45:00,87.64,87.65,87.54,87.63,159580.0,87.64,87.65,87.54,87.63,159580.0
2019-11-20 11:50:00,87.61,87.75,87.61,87.73,186480.0,87.61,87.75,87.61,87.73,186480.0
2019-11-20 11:55:00,87.72,87.8,87.7,87.78,222480.0,87.72,87.8,87.7,87.78,222480.0
2019-11-20 12:00:00,87.77,87.77,87.67,87.72,149620.0,87.77,87.77,87.67,87.72,149620.0
2019-11-20 12:05:00,87.73,87.8,87.71,87.8,151460.0,87.73,87.8,87.71,87.8,151460.0
2019-11-20 12:10:00,87.8,87.83,87.75,87.76,90620.0,87.8,87.83,87.75,87.76,90620.0
2019-11-20 12:15:00,87.75,87.79,87.68,87.73,151340.0,87.75,87.79,87.68,87.73,151340.0
2019-11-20 12:20:00,87.73,87.73,87.69,87.72,26000.0,87.73,87.73,87.69,87.72,26000.0
2019-11-20 12:25:00,87.69,87.69,87.61,87.62,116620.0,87.69,87.69,87.61,87.62,116620.0
2019-11-20 12:30:00,87.63,87.64,87.58,87.62,83240.0,87.63,87.64,87.58,87.62,83240.0
2019-11-20 12:35:00,87.63,87.69,87.62,87.68,108700.0,87.63,87.69,87.62,87.68,108700.0
2019-11-20 12:40:00,87.7,87.73,87.68,87.68,92760.0,87.7,87.73,87.68,87.68,92760.0
2019-11-20 12:45:00,87.69,87.7,87.62,87.64,84580.0,87.69,87.7,87.62,87.64,84580.0
2019-11-20 12:50:00,87.64,87.65,87.48,87.52,257580.0,87.64,87.65,87.48,87.52,257580.0
2019-11-20 12:55:00,87.52,87.52,87.05,87.27,889900.0,87.52,87.52,87.05,87.27,889900.0
2019-11-20 13:00:00,87.29,87.34,87.21,87.25,403540.0,87.29,87.34,87.21,87.25,403540.0
2019-11-20 13:05:00,87.22,87.22,86.97,87.04,534960.0,87.22,87.22,86.97,87.04,534960.0
2019-11-20 13:10:00,87.02,87.02,86.71,86.75,936040.0,87.02,87.02,86.71,86.75,936040.0
2019-11-20 13:15:00,86.8,86.84,86.71,86.76,402840.0,86.8,86.84,86.71,86.76,402840.0
2019-11-20 13:20:00,86.76,86.97,86.76,86.85,441100.0,86.76,86.97,86.76,86.85,441100.0
2019-11-20 13:25:00,86.88,87.0,86.83,86.86,445160.0,86.88,87.0,86.83,86.86,445160.0
2019-11-20 13:30:00,86.86,86.96,86.82,86.95,247540.0,86.86,86.96,86.82,86.95,247540.0
2019-11-20 13:35:00,86.95,87.0,86.87,86.91,407680.0,86.95,87.0,86.87,86.91,407680.0
2019-11-20 13:40:00,86.91,87.05,86.89,86.97,388640.0,86.91,87.05,86.89,86.97,388640.0
2019-11-20 13:45:00,86.95,87.04,86.87,86.9,130480.0,86.95,87.04,86.87,86.9,130480.0
2019-11-20 13:50:00,86.97,87.09,86.95,87.07,239140.0,86.97,87.09,86.95,87.07,239140.0
2019-11-20 13:55:00,87.06,87.1,86.92,86.98,137340.0,87.06,87.1,86.92,86.98,137340.0
2019-11-20 14:00:00,87.02,87.05,86.92,86.99,208200.0,87.02,87.05,86.92,86.99,208200.0
2019-11-20 14:05:00,86.95,86.98,86.87,86.97,242080.0,86.95,86.98,86.87,86.97,242080.0
2019-11-20 14:10:00,87.0,87.06,86.93,86.95,202120.0,87.0,87.06,86.93,86.95,202120.0
2019-11-20 14:15:00,86.93,87.04,86.9,87.01,222660.0,86.93,87.04,86.9,87.01,222660.0
2019-11-20 14:20:00,87.01,87.03,86.92,86.98,224800.0,87.01,87.03,86.92,86.98,224800.0
2019-11-20 14:25:00,86.99,87.14,86.99,87.12,370960.0,86.99,87.14,86.99,87.12,370960.0
2019-11-20 14:30:00,87.15,87.2,87.11,87.16,277340.0,87.15,87.2,87.11,87.16,277340.0
2019-11-20 14:35:00,87.14,87.17,87.11,87.15,98000.0,87.14,87.17,87.11,87.15,98000.0
2019-11-20 14:40:00,87.16,87.25,87.15,87.22,314340.0,87.16,87.25,87.15,87.22,314340.0
2019-11-20 14:45:00,87.23,87.24,87.06,87.12,228760.0,87.23,87.24,87.06,87.12,228760.0
2019-11-20 14:50:00,87.15,87.18,87.1,87.11,161340.0,87.15,87.18,87.1,87.11,161340.0
2019-11-20 14:55:00,87.1,87.17,87.1,87.13,73880.0,87.1,87.17,87.1,87.13,73880.0
2019-11-20 15:00:00,87.13,87.17,87.07,87.07,163580.0,87.13,87.17,87.07,87.07,163580.0
2019-11-20 15:05:00,87.08,87.19,87.07,87.19,169900.0,87.08,87.19,87.07,87.19,169900.0
2019-11-20 15:10:00,87.18,87.22,87.16,87.21,107900.0,87.18,87.22,87.16,87.21,107900.0
2019-11-20 15:15:00,87.18,87.21,87.1,87.1,75300.0,87.18,87.21,87.1,87.1,75300.0
2019-11-20 15:20:00,87.12,87.16,87.02,87.1,110840.0,87.12,87.16,87.02,87.1,110840.0
2019-11-20 15:25:00,87.11,87.12,87.03,87.03,133800.0,87.11,87.12,87.03,87.03,133800.0
2019-11-20 15:30:00,87.04,87.05,86.98,87.01,213980.0,87.04,87.05,86.98,87.01,213980.0
2019-11-20 15:35:00,87.01,87.05,87.0,87.05,231500.0,87.01,87.05,87.0,87.05,231500.0
2019-11-20 15:40:00,87.04,87.12,87.04,87.11,281040.0,87.04,87.12,87.04,87.11,281040.0
2019-11-20 15:45:00,87.11,87.17,87.1,87.14,406940.0,87.11,87.17,87.1,87.14,406940.0
2019-11-20 15:50:00,87.15,87.22,87.11,87.2,455060.0,87.15,87.22,87.11,87.2,455060.0
2019-11-20 15:55:00,87.23,87.35,87.13,87.33,1766960.0,87.23,87.35,87.13,87.33,1766960.0
2019-11-21 09:30:00,87.15,87.34,87.01,87.04,1229720.0,87.15,87.34,87.01,87.04,1229720.0
2019-11-21 09:35:00,87.05,87.16,86.93,87.08,646320.0,87.05,87.16,86.93,87.08,646320.0
2019-11-21 09:40:00,87.07,87.07,86.91,86.95,567760.0,87.07,87.07,86.91,86.95,567760.0
2019-11-21 09:45:00,86.92,87.05,86.85,87.01,862320.0,86.92,87.05,86.85,87.01,862320.0
2019-11-21 09:50:00,86.98,87.3,86.96,87.17,755160.0,86.98,87.3,86.96,87.17,755160.0
2019-11-21 09:55:00,87.17,87.24,86.99,87.0,489820.0,87.17,87.24,86.99,87.0,489820.0
2019-11-21 10:00:00,86.99,87.05,86.89,86.99,504520.0,86.99,87.05,86.89,86.99,504520.0
2019-11-21 10:05:00,86.97,87.13,86.92,87.09,544920.0,86.97,87.13,86.92,87.09,544920.0
2019-11-21 10:10:00,87.11,87.18,87.07,87.1,333380.0,87.11,87.18,87.07,87.1,333380.0
2019-11-21 10:15:00,87.08,87.08,86.88,86.88,447320.0,87.08,87.08,86.88,86.88,447320.0
2019-11-21 10:20:00,86.88,86.92,86.79,86.82,518180.0,86.88,86.92,86.79,86.82,518180.0
2019-11-21 10:25:00,86.81,86.98,86.8,86.88,435380.0,86.81,86.98,86.8,86.88,435380.0
2019-11-21 10:30:00,86.9,86.9,86.81,86.84,326440.0,86.9,86.9,86.81,86.84,326440.0
2019-11-21 10:35:00,86.86,86.97,86.86,86.95,282340.0,86.86,86.97,86.86,86.95,282340.0
2019-11-21 10:40:00,86.94,86.95,86.81,86.85,422160.0,86.94,86.95,86.81,86.85,422160.0
2019-11-21 10:45:00,86.85,86.88,86.78,86.86,493220.0,86.85,86.88,86.78,86.86,493220.0
2019-11-21 10:50:00,86.88,86.88,86.72,86.75,415980.0,86.88,86.88,86.72,86.75,415980.0
2019-11-21 10:55:00,86.78,86.9,86.74,86.87,287360.0,86.78,86.9,86.74,86.87,287360.0
2019-11-21 11:00:00,86.88,86.94,86.79,86.87,249680.0,86.88,86.94,86.79,86.87,249680.0
2019-11-21 11:05:00,86.89,86.91,86.85,86.88,334920.0,86.89,86.91,86.85,86.88,334920.0
2019-11-21 11:10:00,86.89,86.91,86.81,86.82,343440.0,86.89,86.91,86.81,86.82,343440.0
2019-11-21 11:15:00,86.83,87.04,86.83,86.96,485180.0,86.83,87.04,86.83,86.96,485180.0
2019-11-21 11:20:00,86.98,86.98,86.89,86.89,306020.0,86.98,86.98,86.89,86.89,306020.0
2019-11-21 11:25:00,86.88,86.95,86.8,86.8,435080.0,86.88,86.95,86.8,86.8,435080.0
2019-11-21 11:30:00,86.81,86.85,86.75,86.76,285800.0,86.81,86.85,86.75,86.76,285800.0
2019-11-21 11:35:00,86.75,86.79,86.63,86.64,457560.0,86.75,86.79,86.63,86.64,457560.0
2019-11-21 11:40:00,86.63,86.67,86.59,86.62,402640.0,86.63,86.67,86.59,86.62,402640.0
2019-11-21 11:45:00,86.64,86.77,86.63,86.73,266300.0,86.64,86.77,86.63,86.73,266300.0
2019-11-21 11:50:00,86.72,86.72,86.58,86.61,203800.0,86.72,86.72,86.58,86.61,203800.0
2019-11-21 11:55:00,86.63,86.65,86.54,86.54,256120.0,86.63,86.65,86.54,86.54,256120.0
2019-11-21 12:00:00,86.54,86.63,86.52,86.62,252920.0,86.54,86.63,86.52,86.62,252920.0
2019-11-21 12:05:00,86.62,86.68,86.6,86.61,253840.0,86.62,86.68,86.6,86.61,253840.0
2019-11-21 12:10:00,86.6,86.69,86.6,86.65,181840.0,86.6,86.69,86.6,86.65,181840.0
2019-11-21 12:15:00,86.64,86.67,86.61,86.63,225140.0,86.64,86.67,86.61,86.63,225140.0
2019-11-21 12:20:00,86.63,86.66,86.59,86.65,96760.0,86.63,86.66,86.59,86.65,96760.0
2019-11-21 12:25:00,86.64,86.75,86.64,86.7,278320.0,86.64,86.75,86.64,86.7,278320.0
2019-11-21 12:30:00,86.71,86.81,86.71,86.78,186160.0,86.71,86.81,86.71,86.78,186160.0
2019-11-21 12:35:00,86.78,86.85,86.76,86.84,320860.0,86.78,86.85,86.76,86.84,320860.0
2019-11-21 12:40:00,86.84,86.84,86.76,86.78,135880.0,86.84,86.84,86.76,86.78,135880.0
2019-11-21 12:45:00,86.78,86.8,86.68,86.7,273600.0,86.78,86.8,86.68,86.7,273600.0
2019-11-21 12:50:00,86.71,86.76,86.68,86.68,128480.0,86.71,86.76,86.68,86.68,128480.0
2019-11-21 12:55:00,86.68,86.7,86.62,86.68,191880.0,86.68,86.7,86.62,86.68,191880.0
2019-11-21 13:00:00,86.7,86.7,86.59,86.64,627720.0,86.7,86.7,86.59,86.64,627720.0
2019-11-21 13:05:00,86.63,86.68,86.61,86.65,234080.0,86.63,86.68,86.61,86.65,234080.0
2019-11-21 13:10:00,86.68,86.7,86.65,86.65,66200.0,86.68,86.7,86.65,86.65,66200.0
2019-11-21 13:15:00,86.67,86.77,86.67,86.75,143700.0,86.67,86.77,86.67,86.75,143700.0
2019-11-21 13:20:00,86.75,86.78,86.72,86.73,79060.0,86.75,86.78,86.72,86.73,79060.0
2019-11-21 13:25:00,86.73,86.75,86.71,86.71,122720.0,86.73,86.75,86.71,86.71,122720.0
2019-11-21 13:30:00,86.71,86.74,86.65,86.66,330560.0,86.71,86.74,86.65,86.66,330560.0
2019-11-21 13:35:00,86.65,86.67,86.61,86.63,147220.0,86.65,86.67,86.61,86.63,147220.0
2019-11-21 13:40:00,86.64,86.64,86.61,86.64,163340.0,86.64,86.64,86.61,86.64,163340.0
2019-11-21 13:45:00,86.64,86.7,86.63,86.67,88940.0,86.64,86.7,86.63,86.67,88940.0
2019-11-21 13:50:00,86.68,86.69,86.66,86.68,95460.0,86.68,86.69,86.66,86.68,95460.0
2019-11-21 13:55:00,86.67,86.67,86.58,86.6,312260.0,86.67,86.67,86.58,86.6,312260.0
2019-11-21 14:00:00,86.59,86.6,86.52,86.54,316660.0,86.59,86.6,86.52,86.54,316660.0
2019-11-21 14:05:00,86.54,86.72,86.52,86.69,291740.0,86.54,86.72,86.52,86.69,291740.0
2019-11-21 14:10:00,86.69,86.71,86.66,86.67,171620.0,86.69,86.71,86.66,86.67,171620.0
2019-11-21 14:15:00,86.65,86.65,86.58,86.61,195660.0,86.65,86.65,86.58,86.61,195660.0
2019-11-21 14:20:00,86.64,86.73,86.63,86.73,182300.0,86.64,86.73,86.63,86.73,182300.0
2019-11-21 14:25:00,86.73,86.76,86.7,86.75,193760.0,86.73,86.76,86.7,86.75,193760.0
2019-11-21 14:30:00,86.75,86.86,86.74,86.86,364380.0,86.75,86.86,86.74,86.86,364380.0
2019-11-21 14:35:00,86.86,86.91,86.85,86.86,208280.0,86.86,86.91,86.85,86.86,208280.0
2019-11-21 14:40:00,86.84,86.87,86.8,86.8,222720.0,86.84,86.87,86.8,86.8,222720.0
2019-11-21 14:45:00,86.78,86.8,86.77,86.79,65100.0,86.78,86.8,86.77,86.79,65100.0
2019-11-21 14:50:00,86.78,86.81,86.78,86.8,91080.0,86.78,86.81,86.78,86.8,91080.0
2019-11-21 14:55:00,86.8,86.84,86.77,86.77,158960.0,86.8,86.84,86.77,86.77,158960.0
2019-11-21 15:00:00,86.79,86.79,86.73,86.75,129680.0,86.79,86.79,86.73,86.75,129680.0
2019-11-21 15:05:00,86.74,86.77,86.73,86.75,150900.0,86.74,86.77,86.73,86.75,150900.0
2019-11-21 15:10:00,86.75,86.83,86.75,86.83,129960.0,86.75,86.83,86.75,86.83,129960.0
2019-11-21 15:15:00,86.82,86.83,86.77,86.78,178680.0,86.82,86.83,86.77,86.78,178680.0
2019-11-21 15:20:00,86.8,86.82,86.76,86.8,271340.0,86.8,86.82,86.76,86.8,271340.0
2019-11-21 15:25:00,86.82,86.84,86.77,86.79,123800.0,86.82,86.84,86.77,86.79,123800.0
2019-11-21 15:30:00,86.79,86.83,86.77,86.79,192500.0,86.79,86.83,86.77,86.79,192500.0
2019-11-21 15:35:00,86.8,86.8,86.68,86.68,264000.0,86.8,86.8,86.68,86.68,264000.0
2019-11-21 15:40:00,86.69,86.71,86.64,86.67,323720.0,86.69,86.71,86.64,86.67,323720.0
2019-11-21 15:45:00,86.67,86.75,86.66,86.75,189020.0,86.67,86.75,86.66,86.75,189020.0
2019-11-21 15:50:00,86.74,86.74,86.58,86.72,632880.0,86.74,86.74,86.58,86.72,632880.0
2019-11-21 15:55:00,86.71,86.75,86.69,86.75,922700.0,86.71,86.75,86.69,86.75,922700.0
2019-11-22 09:30:00,86.99,87.04,86.75,86.85,1582900.0,86.99,87.04,86.75,86.85,1582900.0
2019-11-22 09:35:00,86.89,86.9,86.65,86.67,569060.0,86.89,86.9,86.65,86.67,569060.0
2019-11-22 09:40:00,86.65,86.81,86.57,86.81,675320.0,86.65,86.81,86.57,86.81,675320.0
2019-11-22 09:45:00,86.8,86.85,86.73,86.77,387640.0,86.8,86.85,86.73,86.77,387640.0
2019-11-22 09:50:00,86.77,86.81,86.64,86.79,435300.0,86.77,86.81,86.64,86.79,435300.0
2019-11-22 09:55:00,86.8,87.08,86.77,87.04,857160.0,86.8,87.08,86.77,87.04,857160.0
2019-11-22 10:00:00,87.0,87.18,87.0,87.04,959660.0,87.0,87.18,87.0,87.04,959660.0
2019-11-22 10:05:00,87.03,87.04,86.88,86.9,509420.0,87.03,87.04,86.88,86.9,509420.0
2019-11-22 10:10:00,86.89,86.98,86.88,86.94,201800.0,86.89,86.98,86.88,86.94,201800.0
2019-11-22 10:15:00,86.93,87.02,86.9,86.92,277620.0,86.93,87.02,86.9,86.92,277620.0
2019-11-22 10:20:00,86.94,87.03,86.93,87.0,250320.0,86.94,87.03,86.93,87.0,250320.0
2019-11-22 10:25:00,87.01,87.07,86.88,86.88,436000.0,87.01,87.07,86.88,86.88,436000.0
2019-11-22 10:30:00,86.86,86.88,86.71,86.77,580560.0,86.86,86.88,86.71,86.77,580560.0
2019-11-22 10:35:00,86.77,86.82,86.71,86.82,369720.0,86.77,86.82,86.71,86.82,369720.0
2019-11-22 10:40:00,86.8,86.83,86.76,86.78,152960.0,86.8,86.83,86.76,86.78,152960.0
2019-11-22 10:45:00,86.76,86.82,86.74,86.77,134720.0,86.76,86.82,86.74,86.77,134720.0
2019-11-22 10:50:00,86.76,86.78,86.66,86.67,305260.0,86.76,86.78,86.66,86.67,305260.0
2019-11-22 10:55:00,86.68,86.79,86.66,86.78,270240.0,86.68,86.79,86.66,86.78,270240.0
2019-11-22 11:00:00,86.75,86.83,86.64,86.67,195820.0,86.75,86.83,86.64,86.67,195820.0
2019-11-22 11:05:00,86.66,86.73,86.55,86.68,392520.0,86.66,86.73,86.55,86.68,392520.0
2019-11-22 11:10:00,86.7,86.75,86.68,86.73,169940.0,86.7,86.75,86.68,86.73,169940.0
2019-11-22 11:15:00,86.72,86.74,86.63,86.64,154240.0,86.72,86.74,86.63,86.64,154240.0
2019-11-22 11:20:00,86.66,86.76,86.63,86.72,153400.0,86.66,86.76,86.63,86.72,153400.0
2019-11-22 11:25:00,86.71,86.73,86.7,86.73,176080.0,86.71,86.73,86.7,86.73,176080.0
2019-11-22 11:30:00,86.73,86.73,86.67,86.67,115460.0,86.73,86.73,86.67,86.67,115460.0
2019-11-22 11:35:00,86.68,86.7,86.66,86.67,164220.0,86.68,86.7,86.66,86.67,164220.0
2019-11-22 11:40:00,86.67,86.68,86.64,86.65,188120.0,86.67,86.68,86.64,86.65,188120.0
2019-11-22 11:45:00,86.66,86.79,86.65,86.78,295880.0,86.66,86.79,86.65,86.78,295880.0
2019-11-22 11:50:00,86.76,86.8,86.74,86.79,178600.0,86.76,86.8,86.74,86.79,178600.0
2019-11-22 11:55:00,86.79,86.8,86.75,86.76,150260.0,86.79,86.8,86.75,86.76,150260.0
2019-11-22 12:00:00,86.76,86.84,86.76,86.82,168040.0,86.76,86.84,86.76,86.82,168040.0
2019-11-22 12:05:00,86.82,86.82,86.78,86.8,101440.0,86.82,86.82,86.78,86.8,101440.0
2019-11-22 12:10:00,86.8,86.86,86.8,86.83,295200.0,86.8,86.86,86.8,86.83,295200.0
2019-11-22 12:15:00,86.81,86.92,86.81,86.9,191020.0,86.81,86.92,86.81,86.9,191020.0
2019-11-22 12:20:00,86.92,86.99,86.92,86.98,252680.0,86.92,86.99,86.92,86.98,252680.0
2019-11-22 12:25:00,86.98,87.02,86.93,86.98,243260.0,86.98,87.02,86.93,86.98,243260.0
2019-11-22 12:30:00,86.97,86.98,86.91,86.91,146980.0,86.97,86.98,86.91,86.91,146980.0
2019-11-22 12:35:00,86.9,86.91,86.85,86.91,116460.0,86.9,86.91,86.85,86.91,116460.0
2019-11-22 12:40:00,86.89,86.97,86.89,86.96,182280.0,86.89,86.97,86.89,86.96,182280.0
2019-11-22 12:45:00,86.96,86.99,86.94,86.95,248800.0,86.96,86.99,86.94,86.95,248800.0
2019-11-22 12:50:00,86.95,87.01,86.94,86.98,234060.0,86.95,87.01,86.94,86.98,234060.0
2019-11-22 12:55:00,86.98,87.01,86.95,86.95,139720.0,86.98,87.01,86.95,86.95,139720.0
2019-11-22 13:00:00,86.93,86.94,86.88,86.94,136220.0,86.93,86.94,86.88,86.94,136220.0
2019-11-22 13:05:00,86.93,87.12,86.93,87.09,487820.0,86.93,87.12,86.93,87.09,487820.0
2019-11-22 13:10:00,87.09,87.22,87.09,87.18,719660.0,87.09,87.22,87.09,87.18,719660.0
2019-11-22 13:15:00,87.19,87.24,87.16,87.19,334360.0,87.19,87.24,87.16,87.19,334360.0
2019-11-22 13:20:00,87.19,87.21,87.11,87.16,254940.0,87.19,87.21,87.11,87.16,254940.0
2019-11-22 13:25:00,87.16,87.18,87.05,87.08,215160.0,87.16,87.18,87.05,87.08,215160.0
2019-11-22 13:30:00,87.07,87.14,87.05,87.11,209040.0,87.07,87.14,87.05,87.11,209040.0
2019-11-22 13:35:00,87.11,87.12,87.01,87.05,107560.0,87.11,87.12,87.01,87.05,107560.0
2019-11-22 13:40:00,87.06,87.06,87.02,87.03,68540.0,87.06,87.06,87.02,87.03,68540.0
2019-11-22 13:45:00,87.06,87.08,87.0,87.0,181280.0,87.06,87.08,87.0,87.0,181280.0
2019-11-22 13:50:00,87.0,87.04,86.96,86.99,246880.0,87.0,87.04,86.96,86.99,246880.0
2019-11-22 13:55:00,87.0,87.06,87.0,87.04,198580.0,87.0,87.06,87.0,87.04,198580.0
2019-11-22 14:00:00,87.05,87.06,86.99,87.01,128380.0,87.05,87.06,86.99,87.01,128380.0
2019-11-22 14:05:00,87.04,87.04,86.97,86.98,143680.0,87.04,87.04,86.97,86.98,143680.0
2019-11-22 14:10:00,86.96,87.01,86.95,86.98,196960.0,86.96,87.01,86.95,86.98,196960.0
2019-11-22 14:15:00,86.96,87.03,86.96,87.03,222700.0,86.96,87.03,86.96,87.03,222700.0
2019-11-22 14:20:00,87.03,87.06,87.03,87.06,89500.0,87.03,87.06,87.03,87.06,89500.0
2019-11-22 14:25:00,87.08,87.08,87.05,87.06,118640.0,87.08,87.08,87.05,87.06,118640.0
2019-11-22 14:30:00,87.08,87.14,87.07,87.13,213700.0,87.08,87.14,87.07,87.13,213700.0
2019-11-22 14:35:00,87.13,87.2,87.12,87.17,367340.0,87.13,87.2,87.12,87.17,367340.0
2019-11-22 14:40:00,87.17,87.17,87.08,87.12,211400.0,87.17,87.17,87.08,87.12,211400.0
2019-11-22 14:45:00,87.14,87.17,87.13,87.16,129980.0,87.14,87.17,87.13,87.16,129980.0
2019-11-22 14:50:00,87.16,87.18,87.13,87.13,199500.0,87.16,87.18,87.13,87.13,199500.0
2019-11-22 14:55:00,87.13,87.15,87.05,87.1,201540.0,87.13,87.15,87.05,87.1,201540.0
2019-11-22 15:00:00,87.1,87.14,87.09,87.12,173560.0,87.1,87.14,87.09,87.12,173560.0
2019-11-22 15:05:00,87.12,87.12,87.08,87.12,218820.0,87.12,87.12,87.08,87.12,218820.0
2019-11-22 15:10:00,87.12,87.13,87.09,87.09,151540.0,87.12,87.13,87.09,87.09,151540.0
2019-11-22 15:15:00,87.11,87.15,87.1,87.13,323100.0,87.11,87.15,87.1,87.13,323100.0
2019-11-22 15:20:00,87.13,87.2,87.12,87.18,354820.0,87.13,87.2,87.12,87.18,354820.0
2019-11-22 15:25:00,87.19,87.21,87.16,87.2,266180.0,87.19,87.21,87.16,87.2,266180.0
2019-11-22 15:30:00,87.2,87.21,87.16,87.17,254440.0,87.2,87.21,87.16,87.17,254440.0
2019-11-22 15:35:00,87.18,87.19,87.14,87.16,300940.0,87.18,87.19,87.14,87.16,300940.0
2019-11-22 15:40:00,87.15,87.17,87.15,87.17,275660.0,87.15,87.17,87.15,87.17,275660.0
2019-11-22 15:45:00,87.17,87.18,87.13,87.15,368520.0,87.17,87.18,87.13,87.15,368520.0
2019-11-22 15:50:00,87.13,87.2,87.12,87.2,550420.0,87.13,87.2,87.12,87.2,550420.0
2019-11-22 15:55:00,87.21,87.32,87.19,87.29,1502400.0,87.21,87.32,87.19,87.29,1502400.0
2019-11-25 09:30:00,87.68,88.15,87.66,88.13,2064540.0,87.68,88.15,87.66,88.13,2064540.0
2019-11-25 09:35:00,88.14,88.22,88.05,88.06,1019820.0,88.14,88.22,88.05,88.06,1019820.0
2019-11-25 09:40:00,88.08,88.2,88.01,88.04,681540.0,88.08,88.2,88.01,88.04,681540.0
2019-11-25 09:45:00,88.06,88.13,87.93,88.08,508700.0,88.06,88.13,87.93,88.08,508700.0
2019-11-25 09:50:00,88.1,88.37,88.1,88.36,1086860.0,88.1,88.37,88.1,88.36,1086860.0
2019-11-25 09:55:00,88.37,88.49,88.35,88.41,1061700.0,88.37,88.49,88.35,88.41,1061700.0
2019-11-25 10:00:00,88.39,88.59,88.35,88.57,906040.0,88.39,88.59,88.35,88.57,906040.0
2019-11-25 10:05:00,88.58,88.75,88.56,88.69,692600.0,88.58,88.75,88.56,88.69,692600.0
2019-11-25 10:10:00,88.71,88.73,88.58,88.61,584680.0,88.71,88.73,88.58,88.61,584680.0
2019-11-25 10:15:00,88.62,88.63,88.56,88.56,470640.0,88.62,88.63,88.56,88.56,470640.0
2019-11-25 10:20:00,88.58,88.61,88.52,88.6,592460.0,88.58,88.61,88.52,88.6,592460.0
2019-11-25 10:25:00,88.59,88.73,88.59,88.73,551140.0,88.59,88.73,88.59,88.73,551140.0
2019-11-25 10:30:00,88.73,88.85,88.69,88.75,723120.0,88.73,88.85,88.69,88.75,723120.0
2019-11-25 10:35:00,88.75,88.77,88.67,88.76,436240.0,88.75,88.77,88.67,88.76,436240.0
2019-11-25 10:40:00,88.77,88.79,88.73,88.73,473580.0,88.77,88.79,88.73,88.73,473580.0
2019-11-25 10:45:00,88.72,88.87,88.72,88.82,587420.0,88.72,88.87,88.72,88.82,587420.0
2019-11-25 10:50:00,88.81,88.83,88.71,88.71,340540.0,88.81,88.83,88.71,88.71,340540.0
2019-11-25 10:55:00,88.72,88.74,88.67,88.69,209720.0,88.72,88.74,88.67,88.69,209720.0
2019-11-25 11:00:00,88.7,88.81,88.68,88.79,266380.0,88.7,88.81,88.68,88.79,266380.0
2019-11-25 11:05:00,88.79,88.85,88.75,88.79,490440.0,88.79,88.85,88.75,88.79,490440.0
2019-11-25 11:10:00,88.78,88.81,88.75,88.81,257920.0,88.78,88.81,88.75,88.81,257920.0
2019-11-25 11:15:00,88.79,88.79,88.67,88.67,185560.0,88.79,88.79,88.67,88.67,185560.0
2019-11-25 11:20:00,88.68,88.72,88.58,88.59,360000.0,88.68,88.72,88.58,88.59,360000.0
2019-11-25 11:25:00,88.58,88.67,88.57,88.64,277580.0,88.58,88.67,88.57,88.64,277580.0
2019-11-25 11:30:00,88.64,88.65,88.59,88.62,294380.0,88.64,88.65,88.59,88.62,294380.0
2019-11-25 11:35:00,88.62,88.66,88.59,88.64,448560.0,88.62,88.66,88.59,88.64,448560.0
2019-11-25 11:40:00,88.64,88.66,88.55,88.56,199420.0,88.64,88.66,88.55,88.56,199420.0
2019-11-25 11:45:00,88.55,88.56,88.47,88.54,456760.0,88.55,88.56,88.47,88.54,456760.0
2019-11-25 11:50:00,88.52,88.57,88.47,88.55,368540.0,88.52,88.57,88.47,88.55,368540.0
2019-11-25 11:55:00,88.55,88.63,88.53,88.59,274520.0,88.55,88.63,88.53,88.59,274520.0
2019-11-25 12:00:00,88.6,88.62,88.58,88.62,285960.0,88.6,88.62,88.58,88.62,285960.0
2019-11-25 12:05:00,88.61,88.61,88.54,88.55,138360.0,88.61,88.61,88.54,88.55,138360.0
2019-11-25 12:10:00,88.55,88.55,88.49,88.52,263560.0,88.55,88.55,88.49,88.52,263560.0
2019-11-25 12:15:00,88.51,88.56,88.46,88.46,315140.0,88.51,88.56,88.46,88.46,315140.0
2019-11-25 12:20:00,88.47,88.5,88.46,88.47,249560.0,88.47,88.5,88.46,88.47,249560.0
2019-11-25 12:25:00,88.48,88.55,88.46,88.52,279020.0,88.48,88.55,88.46,88.52,279020.0
2019-11-25 12:30:00,88.52,88.61,88.52,88.59,374940.0,88.52,88.61,88.52,88.59,374940.0
2019-11-25 12:35:00,88.59,88.67,88.59,88.65,346800.0,88.59,88.67,88.59,88.65,346800.0
2019-11-25 12:40:00,88.66,88.7,88.62,88.68,369960.0,88.66,88.7,88.62,88.68,369960.0
2019-11-25 12:45:00,88.67,88.67,88.61,88.66,259980.0,88.67,88.67,88.61,88.66,259980.0
2019-11-25 12:50:00,88.66,88.66,88.63,88.63,54840.0,88.66,88.66,88.63,88.63,54840.0
2019-11-25 12:55:00,88.62,88.65,88.57,88.6,172020.0,88.62,88.65,88.57,88.6,172020.0
2019-11-25 13:00:00,88.61,88.63,88.58,88.59,320340.0,88.61,88.63,88.58,88.59,320340.0
2019-11-25 13:05:00,88.58,88.61,88.57,88.6,156160.0,88.58,88.61,88.57,88.6,156160.0
2019-11-25 13:10:00,88.6,88.6,88.53,88.55,120780.0,88.6,88.6,88.53,88.55,120780.0
2019-11-25 13:15:00,88.55,88.58,88.49,88.53,402100.0,88.55,88.58,88.49,88.53,402100.0
2019-11-25 13:20:00,88.52,88.59,88.51,88.59,111580.0,88.52,88.59,88.51,88.59,111580.0
2019-11-25 13:25:00,88.58,88.58,88.53,88.53,139260.0,88.58,88.58,88.53,88.53,139260.0
2019-11-25 13:30:00,88.54,88.59,88.5,88.57,406200.0,88.54,88.59,88.5,88.57,406200.0
2019-11-25 13:35:00,88.57,88.57,88.53,88.54,338460.0,88.57,88.57,88.53,88.54,338460.0
2019-11-25 13:40:00,88.55,88.58,88.52,88.52,344020.0,88.55,88.58,88.52,88.52,344020.0
2019-11-25 13:45:00,88.53,88.56,88.51,88.55,199080.0,88.53,88.56,88.51,88.55,199080.0
2019-11-25 13:50:00,88.55,88.59,88.53,88.56,513280.0,88.55,88.59,88.53,88.56,513280.0
2019-11-25 13:55:00,88.55,88.56,88.52,88.56,218260.0,88.55,88.56,88.52,88.56,218260.0
2019-11-25 14:00:00,88.55,88.58,88.54,88.56,165080.0,88.55,88.58,88.54,88.56,165080.0
2019-11-25 14:05:00,88.58,88.61,88.56,88.56,365520.0,88.58,88.61,88.56,88.56,365520.0
2019-11-25 14:10:00,88.55,88.62,88.55,88.62,326920.0,88.55,88.62,88.55,88.62,326920.0
2019-11-25 14:15:00,88.63,88.66,88.61,88.61,216080.0,88.63,88.66,88.61,88.61,216080.0
2019-11-25 14:20:00,88.62,88.62,88.59,88.61,202600.0,88.62,88.62,88.59,88.61,202600.0
2019-11-25 14:25:00,88.62,88.63,88.55,88.56,334620.0,88.62,88.63,88.55,88.56,334620.0
2019-11-25 14:30:00,88.55,88.56,88.48,88.49,103420.0,88.55,88.56,88.48,88.49,103420.0
2019-11-25 14:35:00,88.49,88.61,88.45,88.45,305040.0,88.49,88.61,88.45,88.45,305040.0
2019-11-25 14:40:00,88.45,88.45,88.4,88.4,203340.0,88.45,88.45,88.4,88.4,203340.0
2019-11-25 14:45:00,88.4,88.4,88.3,88.31,354800.0,88.4,88.4,88.3,88.31,354800.0
2019-11-25 14:50:00,88.3,88.42,88.29,88.4,315480.0,88.3,88.42,88.29,88.4,315480.0
2019-11-25 14:55:00,88.41,88.44,88.38,88.43,213940.0,88.41,88.44,88.38,88.43,213940.0
2019-11-25 15:00:00,88.43,88.43,88.4,88.41,230100.0,88.43,88.43,88.4,88.41,230100.0
2019-11-25 15:05:00,88.41,88.42,88.29,88.3,219020.0,88.41,88.42,88.29,88.3,219020.0
2019-11-25 15:10:00,88.31,88.4,88.31,88.4,241740.0,88.31,88.4,88.31,88.4,241740.0
2019-11-25 15:15:00,88.4,88.42,88.38,88.42,221120.0,88.4,88.42,88.38,88.42,221120.0
2019-11-25 15:20:00,88.41,88.47,88.37,88.45,269000.0,88.41,88.47,88.37,88.45,269000.0
2019-11-25 15:25:00,88.46,88.49,88.44,88.45,251700.0,88.46,88.49,88.44,88.45,251700.0
2019-11-25 15:30:00,88.47,88.51,88.46,88.48,244140.0,88.47,88.51,88.46,88.48,244140.0
2019-11-25 15:35:00,88.48,88.6,88.48,88.6,995760.0,88.48,88.6,88.48,88.6,995760.0
2019-11-25 15:40:00,88.6,88.65,88.58,88.65,393840.0,88.6,88.65,88.58,88.65,393840.0
2019-11-25 15:45:00,88.64,88.74,88.64,88.71,493480.0,88.64,88.74,88.64,88.71,493480.0
2019-11-25 15:50:00,88.7,88.74,88.6,88.73,840740.0,88.7,88.74,88.6,88.73,840740.0
2019-11-25 15:55:00,88.73,88.74,88.65,88.69,1660880.0,88.73,88.74,88.65,88.69,1660880.0
2019-11-26 09:30:00,88.96,89.17,88.92,89.14,2523280.0,88.96,89.17,88.92,89.14,2523280.0
2019-11-26 09:35:00,89.14,89.45,89.14,89.42,2131100.0,89.14,89.45,89.14,89.42,2131100.0
2019-11-26 09:40:00,89.41,89.48,89.3,89.45,1189340.0,89.41,89.48,89.3,89.45,1189340.0
2019-11-26 09:45:00,89.43,89.54,89.29,89.48,1057520.0,89.43,89.54,89.29,89.48,1057520.0
2019-11-26 09:50:00,89.5,89.57,89.46,89.48,551900.0,89.5,89.57,89.46,89.48,551900.0
2019-11-26 09:55:00,89.47,89.69,89.47,89.64,936360.0,89.47,89.69,89.47,89.64,936360.0
2019-11-26 10:00:00,89.64,89.76,89.64,89.73,1046560.0,89.64,89.76,89.64,89.73,1046560.0
2019-11-26 10:05:00,89.74,89.74,89.54,89.57,676420.0,89.74,89.74,89.54,89.57,676420.0
2019-11-26 10:10:00,89.57,89.65,89.54,89.58,383080.0,89.57,89.65,89.54,89.58,383080.0
2019-11-26 10:15:00,89.59,89.65,89.48,89.48,455360.0,89.59,89.65,89.48,89.48,455360.0
2019-11-26 10:20:00,89.49,89.64,89.48,89.55,523060.0,89.49,89.64,89.48,89.55,523060.0
2019-11-26 10:25:00,89.53,89.54,89.47,89.49,344060.0,89.53,89.54,89.47,89.49,344060.0
2019-11-26 10:30:00,89.49,89.5,89.42,89.43,383740.0,89.49,89.5,89.42,89.43,383740.0
2019-11-26 10:35:00,89.42,89.45,89.31,89.37,522920.0,89.42,89.45,89.31,89.37,522920.0
2019-11-26 10:40:00,89.38,89.5,89.37,89.46,386080.0,89.38,89.5,89.37,89.46,386080.0
2019-11-26 10:45:00,89.46,89.54,89.43,89.5,428740.0,89.46,89.54,89.43,89.5,428740.0
2019-11-26 10:50:00,89.49,89.51,89.45,89.47,341520.0,89.49,89.51,89.45,89.47,341520.0
2019-11-26 10:55:00,89.49,89.53,89.47,89.51,472720.0,89.49,89.53,89.47,89.51,472720.0
2019-11-26 11:00:00,89.5,89.57,89.5,89.5,190700.0,89.5,89.57,89.5,89.5,190700.0
2019-11-26 11:05:00,89.52,89.59,89.51,89.57,504160.0,89.52,89.59,89.51,89.57,504160.0
2019-11-26 11:10:00,89.57,89.59,89.42,89.45,345780.0,89.57,89.59,89.42,89.45,345780.0
2019-11-26 11:15:00,89.42,89.47,89.41,89.44,546340.0,89.42,89.47,89.41,89.44,546340.0
2019-11-26 11:20:00,89.45,89.6,89.44,89.56,563640.0,89.45,89.6,89.44,89.56,563640.0
2019-11-26 11:25:00,89.55,89.59,89.52,89.54,336000.0,89.55,89.59,89.52,89.54,336000.0
2019-11-26 11:30:00,89.54,89.57,89.51,89.53,194500.0,89.54,89.57,89.51,89.53,194500.0
2019-11-26 11:35:00,89.52,89.55,89.47,89.53,164040.0,89.52,89.55,89.47,89.53,164040.0
2019-11-26 11:40:00,89.5,89.5,89.42,89.46,201100.0,89.5,89.5,89.42,89.46,201100.0
2019-11-26 11:45:00,89.45,89.48,89.42,89.43,108880.0,89.45,89.48,89.42,89.43,108880.0
2019-11-26 11:50:00,89.45,89.5,89.44,89.48,129820.0,89.45,89.5,89.44,89.48,129820.0
2019-11-26 11:55:00,89.47,89.5,89.46,89.46,109320.0,89.47,89.5,89.46,89.46,109320.0
2019-11-26 12:00:00,89.48,89.5,89.43,89.45,147680.0,89.48,89.5,89.43,89.45,147680.0
2019-11-26 12:05:00,89.45,89.56,89.45,89.54,375020.0,89.45,89.56,89.45,89.54,375020.0
2019-11-26 12:10:00,89.55,89.58,89.52,89.58,202160.0,89.55,89.58,89.52,89.58,202160.0
2019-11-26 12:15:00,89.57,89.59,89.54,89.55,145200.0,89.57,89.59,89.54,89.55,145200.0
2019-11-26 12:20:00,89.56,89.65,89.56,89.64,291140.0,89.56,89.65,89.56,89.64,291140.0
2019-11-26 12:25:00,89.64,89.7,89.62,89.69,255440.0,89.64,89.7,89.62,89.69,255440.0
2019-11-26 12:30:00,89.69,89.71,89.68,89.7,268780.0,89.69,89.71,89.68,89.7,268780.0
2019-11-26 12:35:00,89.69,89.72,89.69,89.7,184780.0,89.69,89.72,89.69,89.7,184780.0
2019-11-26 12:40:00,89.72,89.75,89.69,89.7,248360.0,89.72,89.75,89.69,89.7,248360.0
2019-11-26 12:45:00,89.7,89.74,89.68,89.73,377860.0,89.7,89.74,89.68,89.73,377860.0
2019-11-26 12:50:00,89.71,89.75,89.7,89.73,209180.0,89.71,89.75,89.7,89.73,209180.0
2019-11-26 12:55:00,89.73,89.74,89.69,89.72,133180.0,89.73,89.74,89.69,89.72,133180.0
2019-11-26 13:00:00,89.72,89.8,89.71,89.77,447680.0,89.72,89.8,89.71,89.77,447680.0
2019-11-26 13:05:00,89.75,89.76,89.7,89.7,127900.0,89.75,89.76,89.7,89.7,127900.0
2019-11-26 13:10:00,89.7,89.72,89.64,89.65,274900.0,89.7,89.72,89.64,89.65,274900.0
2019-11-26 13:15:00,89.65,89.66,89.59,89.59,161180.0,89.65,89.66,89.59,89.59,161180.0
2019-11-26 13:20:00,89.58,89.65,89.58,89.6,127640.0,89.58,89.65,89.58,89.6,127640.0
2019-11-26 13:25:00,89.61,89.67,89.59,89.66,171260.0,89.61,89.67,89.59,89.66,171260.0
2019-11-26 13:30:00,89.67,89.67,89.59,89.6,152500.0,89.67,89.67,89.59,89.6,152500.0
2019-11-26 13:35:00,89.62,89.62,89.57,89.6,151600.0,89.62,89.62,89.57,89.6,151600.0
2019-11-26 13:40:00,89.6,89.61,89.58,89.6,92200.0,89.6,89.61,89.58,89.6,92200.0
2019-11-26 13:45:00,89.61,89.62,89.58,89.62,85760.0,89.61,89.62,89.58,89.62,85760.0
2019-11-26 13:50:00,89.62,89.69,89.62,89.68,184720.0,89.62,89.69,89.62,89.68,184720.0
2019-11-26 13:55:00,89.68,89.69,89.65,89.67,99480.0,89.68,89.69,89.65,89.67,99480.0
2019-11-26 14:00:00,89.66,89.69,89.66,89.66,68000.0,89.66,89.69,89.66,89.66,68000.0
2019-11-26 14:05:00,89.66,89.71,89.66,89.68,66260.0,89.66,89.71,89.66,89.68,66260.0
2019-11-26 14:10:00,89.68,89.74,89.68,89.74,90540.0,89.68,89.74,89.68,89.74,90540.0
2019-11-26 14:15:00,89.75,89.75,89.68,89.7,185840.0,89.75,89.75,89.68,89.7,185840.0
2019-11-26 14:20:00,89.71,89.75,89.71,89.73,93460.0,89.71,89.75,89.71,89.73,93460.0
2019-11-26 14:25:00,89.72,89.75,89.71,89.71,152320.0,89.72,89.75,89.71,89.71,152320.0
2019-11-26 14:30:00,89.7,89.7,89.64,89.64,107540.0,89.7,89.7,89.64,89.64,107540.0
2019-11-26 14:35:00,89.65,89.67,89.63,89.65,151100.0,89.65,89.67,89.63,89.65,151100.0
2019-11-26 14:40:00,89.65,89.72,89.61,89.63,204620.0,89.65,89.72,89.61,89.63,204620.0
2019-11-26 14:45:00,89.62,89.67,89.61,89.67,173600.0,89.62,89.67,89.61,89.67,173600.0
2019-11-26 14:50:00,89.67,89.69,89.65,89.66,151000.0,89.67,89.69,89.65,89.66,151000.0
2019-11-26 14:55:00,89.68,89.71,89.67,89.68,99900.0,89.68,89.71,89.67,89.68,99900.0
2019-11-26 15:00:00,89.72,89.72,89.66,89.69,146560.0,89.72,89.72,89.66,89.69,146560.0
2019-11-26 15:05:00,89.69,89.69,89.56,89.58,238980.0,89.69,89.69,89.56,89.58,238980.0
2019-11-26 15:10:00,89.57,89.57,89.48,89.51,214480.0,89.57,89.57,89.48,89.51,214480.0
2019-11-26 15:15:00,89.51,89.54,89.47,89.5,285560.0,89.51,89.54,89.47,89.5,285560.0
2019-11-26 15:20:00,89.5,89.51,89.43,89.43,302180.0,89.5,89.51,89.43,89.43,302180.0
2019-11-26 15:25:00,89.43,89.45,89.37,89.44,478320.0,89.43,89.45,89.37,89.44,478320.0
2019-11-26 15:30:00,89.45,89.5,89.43,89.43,268660.0,89.45,89.5,89.43,89.43,268660.0
2019-11-26 15:35:00,89.43,89.52,89.4,89.52,253860.0,89.43,89.52,89.4,89.52,253860.0
2019-11-26 15:40:00,89.51,89.53,89.46,89.51,382460.0,89.51,89.53,89.46,89.51,382460.0
2019-11-26 15:45:00,89.52,89.59,89.5,89.58,475900.0,89.52,89.59,89.5,89.58,475900.0
2019-11-26 15:50:00,89.58,89.78,89.55,89.78,1170360.0,89.58,89.78,89.55,89.78,1170360.0
2019-11-26 15:55:00,89.77,89.85,89.72,89.85,2002760.0,89.77,89.85,89.72,89.85,2002760.0
2019-11-27 09:30:00,90.05,90.28,89.87,90.26,2544260.0,90.05,90.28,89.87,90.26,2544260.0
2019-11-27 09:35:00,90.28,90.35,90.16,90.18,994440.0,90.28,90.35,90.16,90.18,994440.0
2019-11-27 09:40:00,90.17,90.25,90.02,90.25,828500.0,90.17,90.25,90.02,90.25,828500.0
2019-11-27 09:45:00,90.23,90.33,90.2,90.33,656000.0,90.23,90.33,90.2,90.33,656000.0
2019-11-27 09:50:00,90.32,90.38,90.23,90.25,568280.0,90.32,90.38,90.23,90.25,568280.0
2019-11-27 09:55:00,90.26,90.36,90.25,90.31,315600.0,90.26,90.36,90.25,90.31,315600.0
2019-11-27 10:00:00,90.3,90.41,90.28,90.41,491900.0,90.3,90.41,90.28,90.41,491900.0
2019-11-27 10:05:00,90.41,90.42,90.27,90.35,390460.0,90.41,90.42,90.27,90.35,390460.0
2019-11-27 10:10:00,90.4,90.49,90.38,90.48,552480.0,90.4,90.49,90.38,90.48,552480.0
2019-11-27 10:15:00,90.49,90.6,90.46,90.6,746200.0,90.49,90.6,90.46,90.6,746200.0
2019-11-27 10:20:00,90.57,90.62,90.53,90.58,396360.0,90.57,90.62,90.53,90.58,396360.0
2019-11-27 10:25:00,90.57,90.6,90.56,90.59,273460.0,90.57,90.6,90.56,90.59,273460.0
2019-11-27 10:30:00,90.59,90.59,90.46,90.47,507660.0,90.59,90.59,90.46,90.47,507660.0
2019-11-27 10:35:00,90.47,90.54,90.4,90.54,453360.0,90.47,90.54,90.4,90.54,453360.0
2019-11-27 10:40:00,90.56,90.62,90.54,90.6,377320.0,90.56,90.62,90.54,90.6,377320.0
2019-11-27 10:45:00,90.6,90.72,90.58,90.71,666780.0,90.6,90.72,90.58,90.71,666780.0
2019-11-27 10:50:00,90.71,90.78,90.7,90.76,747240.0,90.71,90.78,90.7,90.76,747240.0
2019-11-27 10:55:00,90.76,90.92,90.75,90.9,664460.0,90.76,90.92,90.75,90.9,664460.0
2019-11-27 11:00:00,90.9,90.96,90.85,90.96,648300.0,90.9,90.96,90.85,90.96,648300.0
2019-11-27 11:05:00,90.93,90.98,90.78,90.78,615540.0,90.93,90.98,90.78,90.78,615540.0
2019-11-27 11:10:00,90.77,90.81,90.71,90.77,467740.0,90.77,90.81,90.71,90.77,467740.0
2019-11-27 11:15:00,90.76,90.95,90.76,90.93,535740.0,90.76,90.95,90.76,90.93,535740.0
2019-11-27 11:20:00,90.95,91.0,90.82,90.85,374600.0,90.95,91.0,90.82,90.85,374600.0
2019-11-27 11:25:00,90.84,90.92,90.79,90.92,357080.0,90.84,90.92,90.79,90.92,357080.0
2019-11-27 11:30:00,90.92,90.97,90.89,90.97,474320.0,90.92,90.97,90.89,90.97,474320.0
2019-11-27 11:35:00,90.97,91.04,90.92,90.99,751200.0,90.97,91.04,90.92,90.99,751200.0
2019-11-27 11:40:00,90.97,91.05,90.96,91.05,334380.0,90.97,91.05,90.96,91.05,334380.0
2019-11-27 11:45:00,91.04,91.17,91.02,91.15,614460.0,91.04,91.17,91.02,91.15,614460.0
2019-11-27 11:50:00,91.16,91.19,91.12,91.13,422180.0,91.16,91.19,91.12,91.13,422180.0
2019-11-27 11:55:00,91.14,91.19,91.11,91.19,298740.0,91.14,91.19,91.11,91.19,298740.0
2019-11-27 12:00:00,91.18,91.18,91.1,91.14,238440.0,91.18,91.18,91.1,91.14,238440.0
2019-11-27 12:05:00,91.13,91.22,91.12,91.21,304400.0,91.13,91.22,91.12,91.21,304400.0
2019-11-27 12:10:00,91.23,91.23,91.14,91.16,159020.0,91.23,91.23,91.14,91.16,159020.0
2019-11-27 12:15:00,91.15,91.17,91.05,91.13,397500.0,91.15,91.17,91.05,91.13,397500.0
2019-11-27 12:20:00,91.11,91.15,91.09,91.13,191680.0,91.11,91.15,91.09,91.13,191680.0
2019-11-27 12:25:00,91.14,91.15,91.06,91.08,228600.0,91.14,91.15,91.06,91.08,228600.0
2019-11-27 12:30:00,91.1,91.1,90.98,91.01,308440.0,91.1,91.1,90.98,91.01,308440.0
2019-11-27 12:35:00,91.0,91.06,90.99,91.06,217120.0,91.0,91.06,90.99,91.06,217120.0
2019-11-27 12:40:00,91.06,91.09,91.01,91.03,243340.0,91.06,91.09,91.01,91.03,243340.0
2019-11-27 12:45:00,91.02,91.03,90.97,91.03,267100.0,91.02,91.03,90.97,91.03,267100.0
2019-11-27 12:50:00,91.03,91.03,90.96,91.0,154180.0,91.03,91.03,90.96,91.0,154180.0
2019-11-27 12:55:00,90.99,91.01,90.93,90.95,318000.0,90.99,91.01,90.93,90.95,318000.0
2019-11-27 13:00:00,90.96,91.0,90.95,90.99,148440.0,90.96,91.0,90.95,90.99,148440.0
2019-11-27 13:05:00,90.98,91.01,90.88,90.9,253120.0,90.98,91.01,90.88,90.9,253120.0
2019-11-27 13:10:00,90.9,90.92,90.78,90.88,548600.0,90.9,90.92,90.78,90.88,548600.0
2019-11-27 13:15:00,90.87,90.9,90.81,90.89,181700.0,90.87,90.9,90.81,90.89,181700.0
2019-11-27 13:20:00,90.89,90.98,90.89,90.98,292080.0,90.89,90.98,90.89,90.98,292080.0
2019-11-27 13:25:00,90.98,91.03,90.94,91.0,254800.0,90.98,91.03,90.94,91.0,254800.0
2019-11-27 13:30:00,91.01,91.04,91.0,91.04,191060.0,91.01,91.04,91.0,91.04,191060.0
2019-11-27 13:35:00,91.04,91.1,91.04,91.07,251840.0,91.04,91.1,91.04,91.07,251840.0
2019-11-27 13:40:00,91.07,91.07,90.95,90.95,201100.0,91.07,91.07,90.95,90.95,201100.0
2019-11-27 13:45:00,90.94,90.97,90.93,90.96,99520.0,90.94,90.97,90.93,90.96,99520.0
2019-11-27 13:50:00,90.97,91.03,90.96,90.96,249020.0,90.97,91.03,90.96,90.96,249020.0
2019-11-27 13:55:00,90.96,90.97,90.92,90.97,125200.0,90.96,90.97,90.92,90.97,125200.0
2019-11-27 14:00:00,90.97,90.97,90.92,90.94,112240.0,90.97,90.97,90.92,90.94,112240.0
2019-11-27 14:05:00,90.94,90.99,90.9,90.92,336580.0,90.94,90.99,90.9,90.92,336580.0
2019-11-27 14:10:00,90.93,90.98,90.92,90.96,68360.0,90.93,90.98,90.92,90.96,68360.0
2019-11-27 14:15:00,90.96,90.96,90.92,90.94,172600.0,90.96,90.96,90.92,90.94,172600.0
2019-11-27 14:20:00,90.95,91.07,90.95,91.0,304680.0,90.95,91.07,90.95,91.0,304680.0
2019-11-27 14:25:00,91.01,91.04,91.01,91.03,135840.0,91.01,91.04,91.01,91.03,135840.0
2019-11-27 14:30:00,91.03,91.04,90.99,91.03,110160.0,91.03,91.04,90.99,91.03,110160.0
2019-11-27 14:35:00,91.0,91.01,90.99,90.99,90100.0,91.0,91.01,90.99,90.99,90100.0
2019-11-27 14:40:00,90.99,91.01,90.98,91.01,191440.0,90.99,91.01,90.98,91.01,191440.0
2019-11-27 14:45:00,91.01,91.02,90.99,91.02,130760.0,91.01,91.02,90.99,91.02,130760.0
2019-11-27 14:50:00,91.02,91.03,90.99,90.99,278220.0,91.02,91.03,90.99,90.99,278220.0
2019-11-27 14:55:00,90.99,91.01,90.96,90.97,109460.0,90.99,91.01,90.96,90.97,109460.0
2019-11-27 15:00:00,90.98,90.98,90.89,90.89,338980.0,90.98,90.98,90.89,90.89,338980.0
2019-11-27 15:05:00,90.89,90.89,90.82,90.87,258820.0,90.89,90.89,90.82,90.87,258820.0
2019-11-27 15:10:00,90.87,90.89,90.84,90.88,262040.0,90.87,90.89,90.84,90.88,262040.0
2019-11-27 15:15:00,90.89,90.98,90.88,90.95,277680.0,90.89,90.98,90.88,90.95,277680.0
2019-11-27 15:20:00,90.94,90.98,90.94,90.94,203620.0,90.94,90.98,90.94,90.94,203620.0
2019-11-27 15:25:00,90.95,90.99,90.94,90.99,144240.0,90.95,90.99,90.94,90.99,144240.0
2019-11-27 15:30:00,90.99,91.02,90.95,90.96,308900.0,90.99,91.02,90.95,90.96,308900.0
2019-11-27 15:35:00,90.96,90.96,90.9,90.91,213560.0,90.96,90.96,90.9,90.91,213560.0
2019-11-27 15:40:00,90.91,90.98,90.89,90.97,291080.0,90.91,90.98,90.89,90.97,291080.0
2019-11-27 15:45:00,90.96,90.96,90.92,90.93,371440.0,90.96,90.96,90.92,90.93,371440.0
2019-11-27 15:50:00,90.92,90.94,90.85,90.91,679280.0,90.92,90.94,90.85,90.91,679280.0
2019-11-27 15:55:00,90.9,90.95,90.88,90.91,1208380.0,90.9,90.95,90.88,90.91,1208380.0
2019-11-29 09:30:00,90.89,91.24,90.85,91.09,2160900.0,90.89,91.24,90.85,91.09,2160900.0
2019-11-29 09:35:00,91.07,91.2,90.93,91.17,920740.0,91.07,91.2,90.93,91.17,920740.0
2019-11-29 09:40:00,91.18,91.18,90.93,90.98,608740.0,91.18,91.18,90.93,90.98,608740.0
2019-11-29 09:45:00,90.95,90.95,90.65,90.79,1036380.0,90.95,90.95,90.65,90.79,1036380.0
2019-11-29 09:50:00,90.78,90.84,90.75,90.82,411820.0,90.78,90.84,90.75,90.82,411820.0
2019-11-29 09:55:00,90.81,91.04,90.81,91.04,492960.0,90.81,91.04,90.81,91.04,492960.0
2019-11-29 10:00:00,90.99,91.03,90.93,90.94,334920.0,90.99,91.03,90.93,90.94,334920.0
2019-11-29 10:05:00,90.94,90.95,90.79,90.79,309960.0,90.94,90.95,90.79,90.79,309960.0
2019-11-29 10:10:00,90.79,90.98,90.79,90.97,350320.0,90.79,90.98,90.79,90.97,350320.0
2019-11-29 10:15:00,90.98,91.04,90.97,90.97,361940.0,90.98,91.04,90.97,90.97,361940.0
2019-11-29 10:20:00,90.97,90.97,90.85,90.93,271840.0,90.97,90.97,90.85,90.93,271840.0
2019-11-29 10:25:00,90.91,90.94,90.86,90.86,132480.0,90.91,90.94,90.86,90.86,132480.0
2019-11-29 10:30:00,90.86,90.9,90.78,90.8,350280.0,90.86,90.9,90.78,90.8,350280.0
2019-11-29 10:35:00,90.82,90.9,90.79,90.9,245200.0,90.82,90.9,90.79,90.9,245200.0
2019-11-29 10:40:00,90.9,90.95,90.83,90.83,217840.0,90.9,90.95,90.83,90.83,217840.0
2019-11-29 10:45:00,90.81,90.85,90.79,90.81,228500.0,90.81,90.85,90.79,90.81,228500.0
2019-11-29 10:50:00,90.81,90.89,90.78,90.78,173240.0,90.81,90.89,90.78,90.78,173240.0
2019-11-29 10:55:00,90.8,90.8,90.7,90.72,365720.0,90.8,90.8,90.7,90.72,365720.0
2019-11-29 11:00:00,90.7,90.74,90.62,90.68,379120.0,90.7,90.74,90.62,90.68,379120.0
2019-11-29 11:05:00,90.67,90.69,90.62,90.66,197340.0,90.67,90.69,90.62,90.66,197340.0
2019-11-29 11:10:00,90.65,90.67,90.52,90.53,239300.0,90.65,90.67,90.52,90.53,239300.0
2019-11-29 11:15:00,90.54,90.59,90.42,90.42,555380.0,90.54,90.59,90.42,90.42,555380.0
2019-11-29 11:20:00,90.42,90.42,90.17,90.32,752720.0,90.42,90.42,90.17,90.32,752720.0
2019-11-29 11:25:00,90.33,90.42,90.31,90.41,565740.0,90.33,90.42,90.31,90.41,565740.0
2019-11-29 11:30:00,90.42,90.43,90.28,90.3,384060.0,90.42,90.43,90.28,90.3,384060.0
2019-11-29 11:35:00,90.3,90.37,90.26,90.33,174660.0,90.3,90.37,90.26,90.33,174660.0
2019-11-29 11:40:00,90.33,90.34,90.26,90.3,127200.0,90.33,90.34,90.26,90.3,127200.0
2019-11-29 11:45:00,90.28,90.31,90.24,90.27,250840.0,90.28,90.31,90.24,90.27,250840.0
2019-11-29 11:50:00,90.26,90.28,90.17,90.28,352140.0,90.26,90.28,90.17,90.28,352140.0
2019-11-29 11:55:00,90.27,90.45,90.27,90.44,508660.0,90.27,90.45,90.27,90.44,508660.0
2019-11-29 12:00:00,90.44,90.5,90.4,90.48,354460.0,90.44,90.5,90.4,90.48,354460.0
2019-11-29 12:05:00,90.48,90.48,90.26,90.3,355680.0,90.48,90.48,90.26,90.3,355680.0
2019-11-29 12:10:00,90.29,90.35,90.27,90.35,169820.0,90.29,90.35,90.27,90.35,169820.0
2019-11-29 12:15:00,90.34,90.34,90.23,90.24,201480.0,90.34,90.34,90.23,90.24,201480.0
2019-11-29 12:20:00,90.25,90.35,90.25,90.32,211320.0,90.25,90.35,90.25,90.32,211320.0
2019-11-29 12:25:00,90.31,90.36,90.25,90.25,304400.0,90.31,90.36,90.25,90.25,304400.0
2019-11-29 12:30:00,90.26,90.35,90.26,90.35,276740.0,90.26,90.35,90.26,90.35,276740.0
2019-11-29 12:35:00,90.34,90.39,90.33,90.36,207540.0,90.34,90.39,90.33,90.36,207540.0
2019-11-29 12:40:00,90.35,90.35,90.26,90.28,203040.0,90.35,90.35,90.26,90.28,203040.0
2019-11-29 12:45:00,90.28,90.3,90.23,90.23,372780.0,90.28,90.3,90.23,90.23,372780.0
2019-11-29 12:50:00,90.22,90.28,90.11,90.18,944820.0,90.22,90.28,90.11,90.18,944820.0
2019-11-29 12:55:00,90.2,90.24,90.04,90.05,1672040.0,90.2,90.24,90.04,90.05,1672040.0
2019-12-02 09:30:00,90.2,90.28,89.75,90.0,2243520.0,90.2,90.28,89.75,90.0,2243520.0
2019-12-02 09:35:00,89.99,90.02,89.31,89.42,1187700.0,89.99,90.02,89.31,89.42,1187700.0
2019-12-02 09:40:00,89.43,89.5,89.21,89.47,1034720.0,89.43,89.5,89.21,89.47,1034720.0
2019-12-02 09:45:00,89.47,89.63,89.28,89.3,877180.0,89.47,89.63,89.28,89.3,877180.0
2019-12-02 09:50:00,89.31,89.48,89.28,89.4,413680.0,89.31,89.48,89.28,89.4,413680.0
2019-12-02 09:55:00,89.41,89.42,89.23,89.26,514020.0,89.41,89.42,89.23,89.26,514020.0
2019-12-02 10:00:00,89.26,89.26,88.71,88.85,1507440.0,89.26,89.26,88.71,88.85,1507440.0
2019-12-02 10:05:00,88.83,88.93,88.64,88.87,671000.0,88.83,88.93,88.64,88.87,671000.0
2019-12-02 10:10:00,88.87,89.01,88.85,89.0,690200.0,88.87,89.01,88.85,89.0,690200.0
2019-12-02 10:15:00,88.99,89.0,88.83,88.86,595820.0,88.99,89.0,88.83,88.86,595820.0
2019-12-02 10:20:00,88.86,88.92,88.73,88.73,464760.0,88.86,88.92,88.73,88.73,464760.0
2019-12-02 10:25:00,88.7,88.83,88.67,88.76,528580.0,88.7,88.83,88.67,88.76,528580.0
2019-12-02 10:30:00,88.76,88.76,88.46,88.57,916600.0,88.76,88.76,88.46,88.57,916600.0
2019-12-02 10:35:00,88.57,88.57,88.2,88.38,1033280.0,88.57,88.57,88.2,88.38,1033280.0
2019-12-02 10:40:00,88.36,88.64,88.35,88.53,599720.0,88.36,88.64,88.35,88.53,599720.0
2019-12-02 10:45:00,88.53,88.55,88.38,88.39,437960.0,88.53,88.55,88.38,88.39,437960.0
2019-12-02 10:50:00,88.41,88.44,88.3,88.33,518600.0,88.41,88.44,88.3,88.33,518600.0
2019-12-02 10:55:00,88.33,88.4,88.22,88.39,473460.0,88.33,88.4,88.22,88.39,473460.0
2019-12-02 11:00:00,88.37,88.5,88.36,88.39,336740.0,88.37,88.5,88.36,88.39,336740.0
2019-12-02 11:05:00,88.36,88.38,88.3,88.34,357300.0,88.36,88.38,88.3,88.34,357300.0
2019-12-02 11:10:00,88.31,88.35,88.19,88.28,513580.0,88.31,88.35,88.19,88.28,513580.0
2019-12-02 11:15:00,88.29,88.4,88.13,88.38,663320.0,88.29,88.4,88.13,88.38,663320.0
2019-12-02 11:20:00,88.39,88.55,88.36,88.52,533840.0,88.39,88.55,88.36,88.52,533840.0
2019-12-02 11:25:00,88.52,88.59,88.48,88.57,299600.0,88.52,88.59,88.48,88.57,299600.0
2019-12-02 11:30:00,88.57,88.57,88.39,88.47,369000.0,88.57,88.57,88.39,88.47,369000.0
2019-12-02 11:35:00,88.49,88.5,88.38,88.41,432840.0,88.49,88.5,88.38,88.41,432840.0
2019-12-02 11:40:00,88.43,88.5,88.38,88.44,384980.0,88.43,88.5,88.38,88.44,384980.0
2019-12-02 11:45:00,88.48,88.55,88.45,88.54,285060.0,88.48,88.55,88.45,88.54,285060.0
2019-12-02 11:50:00,88.54,88.66,88.54,88.6,508440.0,88.54,88.66,88.54,88.6,508440.0
2019-12-02 11:55:00,88.6,88.63,88.54,88.62,312420.0,88.6,88.63,88.54,88.62,312420.0
2019-12-02 12:00:00,88.63,88.74,88.62,88.73,724520.0,88.63,88.74,88.62,88.73,724520.0
2019-12-02 12:05:00,88.71,88.76,88.64,88.67,644140.0,88.71,88.76,88.64,88.67,644140.0
2019-12-02 12:10:00,88.68,88.75,88.65,88.7,190260.0,88.68,88.75,88.65,88.7,190260.0
2019-12-02 12:15:00,88.69,88.73,88.62,88.72,288860.0,88.69,88.73,88.62,88.72,288860.0
2019-12-02 12:20:00,88.71,88.84,88.71,88.78,538460.0,88.71,88.84,88.71,88.78,538460.0
2019-12-02 12:25:00,88.77,88.81,88.45,88.54,508700.0,88.77,88.81,88.45,88.54,508700.0
2019-12-02 12:30:00,88.55,88.56,88.48,88.5,412720.0,88.55,88.56,88.48,88.5,412720.0
2019-12-02 12:35:00,88.52,88.57,88.5,88.51,224980.0,88.52,88.57,88.5,88.51,224980.0
2019-12-02 12:40:00,88.52,88.6,88.49,88.59,228260.0,88.52,88.6,88.49,88.59,228260.0
2019-12-02 12:45:00,88.59,88.61,88.53,88.57,198660.0,88.59,88.61,88.53,88.57,198660.0
2019-12-02 12:50:00,88.58,88.63,88.58,88.6,188680.0,88.58,88.63,88.58,88.6,188680.0
2019-12-02 12:55:00,88.59,88.65,88.56,88.56,138280.0,88.59,88.65,88.56,88.56,138280.0
2019-12-02 13:00:00,88.57,88.69,88.55,88.68,183560.0,88.57,88.69,88.55,88.68,183560.0
2019-12-02 13:05:00,88.67,88.76,88.66,88.76,263040.0,88.67,88.76,88.66,88.76,263040.0
2019-12-02 13:10:00,88.74,88.81,88.68,88.78,348640.0,88.74,88.81,88.68,88.78,348640.0
2019-12-02 13:15:00,88.79,88.82,88.77,88.77,168280.0,88.79,88.82,88.77,88.77,168280.0
2019-12-02 13:20:00,88.78,88.78,88.71,88.72,152740.0,88.78,88.78,88.71,88.72,152740.0
2019-12-02 13:25:00,88.73,88.81,88.73,88.79,210400.0,88.73,88.81,88.73,88.79,210400.0
2019-12-02 13:30:00,88.77,88.77,88.67,88.69,215820.0,88.77,88.77,88.67,88.69,215820.0
2019-12-02 13:35:00,88.69,88.75,88.66,88.74,174500.0,88.69,88.75,88.66,88.74,174500.0
2019-12-02 13:40:00,88.74,88.8,88.73,88.79,157720.0,88.74,88.8,88.73,88.79,157720.0
2019-12-02 13:45:00,88.77,88.88,88.75,88.87,247120.0,88.77,88.88,88.75,88.87,247120.0
2019-12-02 13:50:00,88.87,88.9,88.85,88.86,186800.0,88.87,88.9,88.85,88.86,186800.0
2019-12-02 13:55:00,88.86,88.87,88.72,88.74,173660.0,88.86,88.87,88.72,88.74,173660.0
2019-12-02 14:00:00,88.77,88.83,88.73,88.77,185120.0,88.77,88.83,88.73,88.77,185120.0
2019-12-02 14:05:00,88.78,88.86,88.78,88.84,109520.0,88.78,88.86,88.78,88.84,109520.0
2019-12-02 14:10:00,88.83,88.92,88.82,88.9,393140.0,88.83,88.92,88.82,88.9,393140.0
2019-12-02 14:15:00,88.91,88.98,88.91,88.96,378660.0,88.91,88.98,88.91,88.96,378660.0
2019-12-02 14:20:00,88.95,89.11,88.95,89.11,572780.0,88.95,89.11,88.95,89.11,572780.0
2019-12-02 14:25:00,89.1,89.1,89.0,89.02,354940.0,89.1,89.1,89.0,89.02,354940.0
2019-12-02 14:30:00,89.04,89.06,89.02,89.04,204360.0,89.04,89.06,89.02,89.04,204360.0
2019-12-02 14:35:00,89.04,89.07,89.02,89.06,218100.0,89.04,89.07,89.02,89.06,218100.0
2019-12-02 14:40:00,89.05,89.1,89.02,89.09,228300.0,89.05,89.1,89.02,89.09,228300.0
2019-12-02 14:45:00,89.1,89.16,89.07,89.13,238680.0,89.1,89.16,89.07,89.13,238680.0
2019-12-02 14:50:00,89.14,89.14,89.0,89.0,291940.0,89.14,89.14,89.0,89.0,291940.0
2019-12-02 14:55:00,89.02,89.1,89.01,89.1,197920.0,89.02,89.1,89.01,89.1,197920.0
2019-12-02 15:00:00,89.08,89.1,89.01,89.01,240160.0,89.08,89.1,89.01,89.01,240160.0
2019-12-02 15:05:00,89.04,89.04,88.97,89.0,263660.0,89.04,89.04,88.97,89.0,263660.0
2019-12-02 15:10:00,89.0,89.04,88.99,89.01,145580.0,89.0,89.04,88.99,89.01,145580.0
2019-12-02 15:15:00,88.98,89.1,88.98,89.1,317540.0,88.98,89.1,88.98,89.1,317540.0
2019-12-02 15:20:00,89.1,89.14,89.04,89.05,344460.0,89.1,89.14,89.04,89.05,344460.0
2019-12-02 15:25:00,89.03,89.06,88.93,88.96,314120.0,89.03,89.06,88.93,88.96,314120.0
2019-12-02 15:30:00,88.96,89.04,88.95,89.04,238900.0,88.96,89.04,88.95,89.04,238900.0
2019-12-02 15:35:00,89.03,89.11,89.01,89.06,358000.0,89.03,89.11,89.01,89.06,358000.0
2019-12-02 15:40:00,89.06,89.07,89.03,89.04,253140.0,89.06,89.07,89.03,89.04,253140.0
2019-12-02 15:45:00,89.04,89.11,89.02,89.06,376040.0,89.04,89.11,89.02,89.06,376040.0
2019-12-02 15:50:00,89.09,89.15,89.01,89.06,671760.0,89.09,89.15,89.01,89.06,671760.0
2019-12-02 15:55:00,89.06,89.17,89.01,89.08,1471880.0,89.06,89.17,89.01,89.08,1471880.0
2019-12-03 09:30:00,88.04,88.05,87.75,87.99,2581500.0,88.04,88.05,87.75,87.99,2581500.0
2019-12-03 09:35:00,88.02,88.15,87.72,87.77,1088560.0,88.02,88.15,87.72,87.77,1088560.0
2019-12-03 09:40:00,87.79,87.96,87.7,87.86,679460.0,87.79,87.96,87.7,87.86,679460.0
2019-12-03 09:45:00,87.86,87.94,87.53,87.66,1001640.0,87.86,87.94,87.53,87.66,1001640.0
2019-12-03 09:50:00,87.64,87.75,87.54,87.74,644380.0,87.64,87.75,87.54,87.74,644380.0
2019-12-03 09:55:00,87.73,87.88,87.59,87.87,711120.0,87.73,87.88,87.59,87.87,711120.0
2019-12-03 10:00:00,87.8,87.87,87.51,87.52,785060.0,87.8,87.87,87.51,87.52,785060.0
2019-12-03 10:05:00,87.56,87.73,87.52,87.58,441340.0,87.56,87.73,87.52,87.58,441340.0
2019-12-03 10:10:00,87.56,87.7,87.46,87.57,880380.0,87.56,87.7,87.46,87.57,880380.0
2019-12-03 10:15:00,87.61,87.86,87.53,87.78,682400.0,87.61,87.86,87.53,87.78,682400.0
2019-12-03 10:20:00,87.8,87.8,87.68,87.74,302920.0,87.8,87.8,87.68,87.74,302920.0
2019-12-03 10:25:00,87.74,87.75,87.61,87.73,378680.0,87.74,87.75,87.61,87.73,378680.0
2019-12-03 10:30:00,87.72,87.85,87.64,87.84,375020.0,87.72,87.85,87.64,87.84,375020.0
2019-12-03 10:35:00,87.82,87.82,87.6,87.63,556400.0,87.82,87.82,87.6,87.63,556400.0
2019-12-03 10:40:00,87.64,87.75,87.6,87.71,428940.0,87.64,87.75,87.6,87.71,428940.0
2019-12-03 10:45:00,87.73,87.74,87.44,87.45,847120.0,87.73,87.74,87.44,87.45,847120.0
2019-12-03 10:50:00,87.44,87.48,87.39,87.42,747900.0,87.44,87.48,87.39,87.42,747900.0
2019-12-03 10:55:00,87.4,87.59,87.36,87.54,591540.0,87.4,87.59,87.36,87.54,591540.0
2019-12-03 11:00:00,87.53,87.53,87.41,87.48,503100.0,87.53,87.53,87.41,87.48,503100.0
2019-12-03 11:05:00,87.47,87.51,87.4,87.51,360000.0,87.47,87.51,87.4,87.51,360000.0
2019-12-03 11:10:00,87.5,87.55,87.39,87.5,655100.0,87.5,87.55,87.39,87.5,655100.0
2019-12-03 11:15:00,87.49,87.6,87.46,87.46,395680.0,87.49,87.6,87.46,87.46,395680.0
2019-12-03 11:20:00,87.5,87.57,87.45,87.5,395620.0,87.5,87.57,87.45,87.5,395620.0
2019-12-03 11:25:00,87.49,87.59,87.49,87.53,386200.0,87.49,87.59,87.49,87.53,386200.0
2019-12-03 11:30:00,87.54,87.56,87.48,87.5,257140.0,87.54,87.56,87.48,87.5,257140.0
2019-12-03 11:35:00,87.51,87.65,87.48,87.64,380060.0,87.51,87.65,87.48,87.64,380060.0
2019-12-03 11:40:00,87.65,87.67,87.58,87.59,272200.0,87.65,87.67,87.58,87.59,272200.0
2019-12-03 11:45:00,87.62,87.71,87.6,87.7,314320.0,87.62,87.71,87.6,87.7,314320.0
2019-12-03 11:50:00,87.72,87.75,87.63,87.68,377500.0,87.72,87.75,87.63,87.68,377500.0
2019-12-03 11:55:00,87.68,87.77,87.63,87.65,313680.0,87.68,87.77,87.63,87.65,313680.0
2019-12-03 12:00:00,87.67,87.69,87.59,87.59,214140.0,87.67,87.69,87.59,87.59,214140.0
2019-12-03 12:05:00,87.59,87.69,87.57,87.69,176480.0,87.59,87.69,87.57,87.69,176480.0
2019-12-03 12:10:00,87.67,87.73,87.64,87.73,176200.0,87.67,87.73,87.64,87.73,176200.0
2019-12-03 12:15:00,87.71,87.8,87.68,87.78,302300.0,87.71,87.8,87.68,87.78,302300.0
2019-12-03 12:20:00,87.78,87.84,87.75,87.81,431380.0,87.78,87.84,87.75,87.81,431380.0
2019-12-03 12:25:00,87.82,87.82,87.71,87.74,321980.0,87.82,87.82,87.71,87.74,321980.0
2019-12-03 12:30:00,87.75,87.8,87.75,87.8,255220.0,87.75,87.8,87.75,87.8,255220.0
2019-12-03 12:35:00,87.81,87.86,87.77,87.84,239920.0,87.81,87.86,87.77,87.84,239920.0
2019-12-03 12:40:00,87.84,87.86,87.77,87.8,215560.0,87.84,87.86,87.77,87.8,215560.0
2019-12-03 12:45:00,87.8,87.83,87.74,87.82,262740.0,87.8,87.83,87.74,87.82,262740.0
2019-12-03 12:50:00,87.81,87.84,87.77,87.77,213800.0,87.81,87.84,87.77,87.77,213800.0
2019-12-03 12:55:00,87.78,87.78,87.72,87.78,201700.0,87.78,87.78,87.72,87.78,201700.0
2019-12-03 13:00:00,87.8,87.84,87.76,87.77,173540.0,87.8,87.84,87.76,87.77,173540.0
2019-12-03 13:05:00,87.76,87.76,87.65,87.66,383940.0,87.76,87.76,87.65,87.66,383940.0
2019-12-03 13:10:00,87.67,87.75,87.67,87.75,185000.0,87.67,87.75,87.67,87.75,185000.0
2019-12-03 13:15:00,87.75,87.75,87.65,87.71,426480.0,87.75,87.75,87.65,87.71,426480.0
2019-12-03 13:20:00,87.7,87.78,87.68,87.76,283180.0,87.7,87.78,87.68,87.76,283180.0
2019-12-03 13:25:00,87.75,87.95,87.75,87.92,504200.0,87.75,87.95,87.75,87.92,504200.0
2019-12-03 13:30:00,87.92,87.98,87.85,87.97,313240.0,87.92,87.98,87.85,87.97,313240.0
2019-12-03 13:35:00,87.96,87.97,87.91,87.94,229960.0,87.96,87.97,87.91,87.94,229960.0
2019-12-03 13:40:00,87.95,87.99,87.93,87.95,298580.0,87.95,87.99,87.93,87.95,298580.0
2019-12-03 13:45:00,87.96,88.05,87.95,88.02,492220.0,87.96,88.05,87.95,88.02,492220.0
2019-12-03 13:50:00,88.02,88.02,87.93,87.99,200220.0,88.02,88.02,87.93,87.99,200220.0
2019-12-03 13:55:00,87.97,87.99,87.93,87.94,307260.0,87.97,87.99,87.93,87.94,307260.0
2019-12-03 14:00:00,87.92,87.99,87.91,87.94,199880.0,87.92,87.99,87.91,87.94,199880.0
2019-12-03 14:05:00,87.95,87.99,87.94,87.98,142580.0,87.95,87.99,87.94,87.98,142580.0
2019-12-03 14:10:00,87.97,88.03,87.97,88.0,377640.0,87.97,88.03,87.97,88.0,377640.0
2019-12-03 14:15:00,88.02,88.07,87.92,87.93,480020.0,88.02,88.07,87.92,87.93,480020.0
2019-12-03 14:20:00,87.92,87.93,87.82,87.83,390340.0,87.92,87.93,87.82,87.83,390340.0
2019-12-03 14:25:00,87.86,87.95,87.83,87.93,153980.0,87.86,87.95,87.83,87.93,153980.0
2019-12-03 14:30:00,87.93,87.99,87.9,87.98,172440.0,87.93,87.99,87.9,87.98,172440.0
2019-12-03 14:35:00,87.98,87.98,87.93,87.95,139920.0,87.98,87.98,87.93,87.95,139920.0
2019-12-03 14:40:00,87.96,88.04,87.96,88.03,150400.0,87.96,88.04,87.96,88.03,150400.0
2019-12-03 14:45:00,88.03,88.1,87.99,88.06,250340.0,88.03,88.1,87.99,88.06,250340.0
2019-12-03 14:50:00,88.08,88.1,88.05,88.06,287620.0,88.08,88.1,88.05,88.06,287620.0
2019-12-03 14:55:00,88.05,88.24,88.05,88.19,492560.0,88.05,88.24,88.05,88.19,492560.0
2019-12-03 15:00:00,88.2,88.22,88.08,88.11,260120.0,88.2,88.22,88.08,88.11,260120.0
2019-12-03 15:05:00,88.08,88.19,88.08,88.16,223620.0,88.08,88.19,88.08,88.16,223620.0
2019-12-03 15:10:00,88.13,88.34,88.13,88.31,494760.0,88.13,88.34,88.13,88.31,494760.0
2019-12-03 15:15:00,88.31,88.32,88.25,88.28,343640.0,88.31,88.32,88.25,88.28,343640.0
2019-12-03 15:20:00,88.3,88.44,88.3,88.42,538800.0,88.3,88.44,88.3,88.42,538800.0
2019-12-03 15:25:00,88.42,88.5,88.42,88.48,423860.0,88.42,88.5,88.42,88.48,423860.0
2019-12-03 15:30:00,88.49,88.49,88.35,88.37,404820.0,88.49,88.49,88.35,88.37,404820.0
2019-12-03 15:35:00,88.36,88.43,88.36,88.42,227260.0,88.36,88.43,88.36,88.42,227260.0
2019-12-03 15:40:00,88.43,88.45,88.38,88.4,325560.0,88.43,88.45,88.38,88.4,325560.0
2019-12-03 15:45:00,88.42,88.61,88.42,88.61,620120.0,88.42,88.61,88.42,88.61,620120.0
2019-12-03 15:50:00,88.63,88.64,88.48,88.59,427120.0,88.63,88.64,88.48,88.59,427120.0
2019-12-03 15:55:00,88.59,88.59,88.46,88.52,668380.0,88.59,88.59,88.46,88.52,668380.0
2019-12-04 09:30:00,88.89,88.89,88.66,88.79,1647820.0,88.89,88.89,88.66,88.79,1647820.0
2019-12-04 09:35:00,88.77,89.29,88.74,89.18,1249720.0,88.77,89.29,88.74,89.18,1249720.0
2019-12-04 09:40:00,89.16,89.25,89.04,89.21,1007320.0,89.16,89.25,89.04,89.21,1007320.0
2019-12-04 09:45:00,89.2,89.32,89.13,89.31,631580.0,89.2,89.32,89.13,89.31,631580.0
2019-12-04 09:50:00,89.32,89.33,89.16,89.24,508500.0,89.32,89.33,89.16,89.24,508500.0
2019-12-04 09:55:00,89.25,89.39,89.24,89.39,725920.0,89.25,89.39,89.24,89.39,725920.0
2019-12-04 10:00:00,89.35,89.45,89.28,89.37,672800.0,89.35,89.45,89.28,89.37,672800.0
2019-12-04 10:05:00,89.35,89.45,89.28,89.28,449220.0,89.35,89.45,89.28,89.28,449220.0
2019-12-04 10:10:00,89.29,89.31,89.13,89.13,407640.0,89.29,89.31,89.13,89.13,407640.0
2019-12-04 10:15:00,89.15,89.17,89.04,89.09,516020.0,89.15,89.17,89.04,89.09,516020.0
2019-12-04 10:20:00,89.13,89.2,89.06,89.13,283000.0,89.13,89.2,89.06,89.13,283000.0
2019-12-04 10:25:00,89.14,89.14,88.81,88.89,449380.0,89.14,89.14,88.81,88.89,449380.0
2019-12-04 10:30:00,88.91,88.98,88.89,88.94,246440.0,88.91,88.98,88.89,88.94,246440.0
2019-12-04 10:35:00,88.91,88.97,88.84,88.87,175760.0,88.91,88.97,88.84,88.87,175760.0
2019-12-04 10:40:00,88.89,88.9,88.7,88.71,328500.0,88.89,88.9,88.7,88.71,328500.0
2019-12-04 10:45:00,88.72,88.78,88.58,88.75,569040.0,88.72,88.78,88.58,88.75,569040.0
2019-12-04 10:50:00,88.74,88.82,88.71,88.72,282140.0,88.74,88.82,88.71,88.72,282140.0
2019-12-04 10:55:00,88.71,88.72,88.61,88.67,386780.0,88.71,88.72,88.61,88.67,386780.0
2019-12-04 11:00:00,88.67,88.73,88.56,88.68,442840.0,88.67,88.73,88.56,88.68,442840.0
2019-12-04 11:05:00,88.7,88.73,88.65,88.68,461260.0,88.7,88.73,88.65,88.68,461260.0
2019-12-04 11:10:00,88.67,88.67,88.6,88.64,329860.0,88.67,88.67,88.6,88.64,329860.0
2019-12-04 11:15:00,88.63,88.76,88.63,88.74,318320.0,88.63,88.76,88.63,88.74,318320.0
2019-12-04 11:20:00,88.74,88.84,88.73,88.82,386840.0,88.74,88.84,88.73,88.82,386840.0
2019-12-04 11:25:00,88.81,88.84,88.73,88.75,320720.0,88.81,88.84,88.73,88.75,320720.0
2019-12-04 11:30:00,88.76,88.76,88.65,88.7,150480.0,88.76,88.76,88.65,88.7,150480.0
2019-12-04 11:35:00,88.68,88.72,88.6,88.63,250180.0,88.68,88.72,88.6,88.63,250180.0
2019-12-04 11:40:00,88.64,88.66,88.59,88.6,173480.0,88.64,88.66,88.59,88.6,173480.0
2019-12-04 11:45:00,88.58,88.58,88.46,88.5,561800.0,88.58,88.58,88.46,88.5,561800.0
2019-12-04 11:50:00,88.5,88.53,88.47,88.47,198280.0,88.5,88.53,88.47,88.47,198280.0
2019-12-04 11:55:00,88.46,88.48,88.4,88.46,302140.0,88.46,88.48,88.4,88.46,302140.0
2019-12-04 12:00:00,88.45,88.54,88.42,88.53,231840.0,88.45,88.54,88.42,88.53,231840.0
2019-12-04 12:05:00,88.55,88.57,88.42,88.49,192240.0,88.55,88.57,88.42,88.49,192240.0
2019-12-04 12:10:00,88.47,88.52,88.46,88.51,164460.0,88.47,88.52,88.46,88.51,164460.0
2019-12-04 12:15:00,88.51,88.51,88.39,88.43,246840.0,88.51,88.51,88.39,88.43,246840.0
2019-12-04 12:20:00,88.43,88.46,88.4,88.42,165780.0,88.43,88.46,88.4,88.42,165780.0
2019-12-04 12:25:00,88.43,88.51,88.41,88.51,250060.0,88.43,88.51,88.41,88.51,250060.0
2019-12-04 12:30:00,88.51,88.52,88.43,88.45,151040.0,88.51,88.52,88.43,88.45,151040.0
2019-12-04 12:35:00,88.45,88.48,88.37,88.39,218160.0,88.45,88.48,88.37,88.39,218160.0
2019-12-04 12:40:00,88.4,88.42,88.33,88.34,167880.0,88.4,88.42,88.33,88.34,167880.0
2019-12-04 12:45:00,88.35,88.38,88.3,88.38,267580.0,88.35,88.38,88.3,88.38,267580.0
2019-12-04 12:50:00,88.38,88.42,88.38,88.4,218080.0,88.38,88.42,88.38,88.4,218080.0
2019-12-04 12:55:00,88.39,88.41,88.38,88.38,96340.0,88.39,88.41,88.38,88.38,96340.0
2019-12-04 13:00:00,88.4,88.42,88.34,88.39,235600.0,88.4,88.42,88.34,88.39,235600.0
2019-12-04 13:05:00,88.4,88.45,88.39,88.42,215140.0,88.4,88.45,88.39,88.42,215140.0
2019-12-04 13:10:00,88.43,88.46,88.41,88.44,152600.0,88.43,88.46,88.41,88.44,152600.0
2019-12-04 13:15:00,88.43,88.44,88.34,88.35,146160.0,88.43,88.44,88.34,88.35,146160.0
2019-12-04 13:20:00,88.36,88.36,88.28,88.3,212820.0,88.36,88.36,88.28,88.3,212820.0
2019-12-04 13:25:00,88.3,88.32,88.27,88.3,246000.0,88.3,88.32,88.27,88.3,246000.0
2019-12-04 13:30:00,88.3,88.3,88.17,88.22,342880.0,88.3,88.3,88.17,88.22,342880.0
2019-12-04 13:35:00,88.2,88.2,88.14,88.14,258620.0,88.2,88.2,88.14,88.14,258620.0
2019-12-04 13:40:00,88.14,88.17,88.08,88.16,347480.0,88.14,88.17,88.08,88.16,347480.0
2019-12-04 13:45:00,88.16,88.21,88.15,88.17,252540.0,88.16,88.21,88.15,88.17,252540.0
2019-12-04 13:50:00,88.17,88.18,88.14,88.14,162400.0,88.17,88.18,88.14,88.14,162400.0
2019-12-04 13:55:00,88.15,88.15,88.07,88.1,246820.0,88.15,88.15,88.07,88.1,246820.0
2019-12-04 14:00:00,88.09,88.18,88.09,88.16,179500.0,88.09,88.18,88.09,88.16,179500.0
2019-12-04 14:05:00,88.15,88.29,88.15,88.28,227620.0,88.15,88.29,88.15,88.28,227620.0
2019-12-04 14:10:00,88.28,88.3,88.25,88.28,261460.0,88.28,88.3,88.25,88.28,261460.0
2019-12-04 14:15:00,88.29,88.31,88.26,88.29,172000.0,88.29,88.31,88.26,88.29,172000.0
2019-12-04 14:20:00,88.28,88.29,88.22,88.22,165340.0,88.28,88.29,88.22,88.22,165340.0
2019-12-04 14:25:00,88.22,88.29,88.2,88.28,186600.0,88.22,88.29,88.2,88.28,186600.0
2019-12-04 14:30:00,88.28,88.29,88.25,88.27,163620.0,88.28,88.29,88.25,88.27,163620.0
2019-12-04 14:35:00,88.27,88.31,88.26,88.27,266080.0,88.27,88.31,88.26,88.27,266080.0
2019-12-04 14:40:00,88.29,88.29,88.23,88.23,138240.0,88.29,88.29,88.23,88.23,138240.0
2019-12-04 14:45:00,88.23,88.25,88.2,88.2,92860.0,88.23,88.25,88.2,88.2,92860.0
2019-12-04 14:50:00,88.2,88.25,88.2,88.22,75760.0,88.2,88.25,88.2,88.22,75760.0
2019-12-04 14:55:00,88.23,88.31,88.23,88.28,223340.0,88.23,88.31,88.23,88.28,223340.0
2019-12-04 15:00:00,88.25,88.27,88.22,88.25,143820.0,88.25,88.27,88.22,88.25,143820.0
2019-12-04 15:05:00,88.24,88.26,88.17,88.19,124900.0,88.24,88.26,88.17,88.19,124900.0
2019-12-04 15:10:00,88.2,88.21,88.16,88.16,228500.0,88.2,88.21,88.16,88.16,228500.0
2019-12-04 15:15:00,88.17,88.19,88.11,88.15,168800.0,88.17,88.19,88.11,88.15,168800.0
2019-12-04 15:20:00,88.14,88.15,88.12,88.13,144840.0,88.14,88.15,88.12,88.13,144840.0
2019-12-04 15:25:00,88.1,88.11,88.08,88.1,261640.0,88.1,88.11,88.08,88.1,261640.0
2019-12-04 15:30:00,88.1,88.19,88.09,88.19,291300.0,88.1,88.19,88.09,88.19,291300.0
2019-12-04 15:35:00,88.19,88.2,88.12,88.14,254600.0,88.19,88.2,88.12,88.14,254600.0
2019-12-04 15:40:00,88.13,88.15,88.1,88.13,267320.0,88.13,88.15,88.1,88.13,267320.0
2019-12-04 15:45:00,88.13,88.13,88.08,88.13,283240.0,88.13,88.13,88.08,88.13,283240.0
2019-12-04 15:50:00,88.14,88.18,88.1,88.12,385340.0,88.14,88.18,88.1,88.12,385340.0
2019-12-04 15:55:00,88.13,88.14,88.01,88.02,828840.0,88.13,88.14,88.01,88.02,828840.0
2019-12-05 09:30:00,88.15,88.17,87.58,87.62,1587060.0,88.15,88.17,87.58,87.62,1587060.0
2019-12-05 09:35:00,87.62,87.74,87.55,87.56,1021040.0,87.62,87.74,87.55,87.56,1021040.0
2019-12-05 09:40:00,87.55,87.65,87.51,87.62,748420.0,87.55,87.65,87.51,87.62,748420.0
2019-12-05 09:45:00,87.63,87.64,87.51,87.52,504660.0,87.63,87.64,87.51,87.52,504660.0
2019-12-05 09:50:00,87.53,87.58,87.42,87.56,778600.0,87.53,87.58,87.42,87.56,778600.0
2019-12-05 09:55:00,87.53,87.55,87.46,87.51,598620.0,87.53,87.55,87.46,87.51,598620.0
2019-12-05 10:00:00,87.49,87.51,87.4,87.49,1054340.0,87.49,87.51,87.4,87.49,1054340.0
2019-12-05 10:05:00,87.5,87.5,87.26,87.28,826880.0,87.5,87.5,87.26,87.28,826880.0
2019-12-05 10:10:00,87.27,87.31,87.17,87.19,722740.0,87.27,87.31,87.17,87.19,722740.0
2019-12-05 10:15:00,87.16,87.37,87.16,87.26,738340.0,87.16,87.37,87.16,87.26,738340.0
2019-12-05 10:20:00,87.24,87.3,87.24,87.29,570840.0,87.24,87.3,87.24,87.29,570840.0
2019-12-05 10:25:00,87.28,87.34,87.19,87.31,250620.0,87.28,87.34,87.19,87.31,250620.0
2019-12-05 10:30:00,87.3,87.57,87.3,87.53,536460.0,87.3,87.57,87.3,87.53,536460.0
2019-12-05 10:35:00,87.52,87.54,87.43,87.44,426520.0,87.52,87.54,87.43,87.44,426520.0
2019-12-05 10:40:00,87.46,87.52,87.39,87.42,262320.0,87.46,87.52,87.39,87.42,262320.0
2019-12-05 10:45:00,87.43,87.49,87.41,87.43,196540.0,87.43,87.49,87.41,87.43,196540.0
2019-12-05 10:50:00,87.43,87.5,87.4,87.45,272460.0,87.43,87.5,87.4,87.45,272460.0
2019-12-05 10:55:00,87.47,87.47,87.35,87.35,236920.0,87.47,87.47,87.35,87.35,236920.0
2019-12-05 11:00:00,87.35,87.36,87.24,87.27,394680.0,87.35,87.36,87.24,87.27,394680.0
2019-12-05 11:05:00,87.27,87.47,87.27,87.47,343400.0,87.27,87.47,87.27,87.47,343400.0
2019-12-05 11:10:00,87.46,87.47,87.39,87.42,272900.0,87.46,87.47,87.39,87.42,272900.0
2019-12-05 11:15:00,87.42,87.47,87.41,87.47,233440.0,87.42,87.47,87.41,87.47,233440.0
2019-12-05 11:20:00,87.48,87.5,87.39,87.42,289100.0,87.48,87.5,87.39,87.42,289100.0
2019-12-05 11:25:00,87.41,87.52,87.38,87.46,365520.0,87.41,87.52,87.38,87.46,365520.0
2019-12-05 11:30:00,87.47,87.47,87.36,87.38,174200.0,87.47,87.47,87.36,87.38,174200.0
2019-12-05 11:35:00,87.35,87.37,87.28,87.37,214140.0,87.35,87.37,87.28,87.37,214140.0
2019-12-05 11:40:00,87.36,87.36,87.27,87.29,176180.0,87.36,87.36,87.27,87.29,176180.0
2019-12-05 11:45:00,87.29,87.32,87.27,87.32,194700.0,87.29,87.32,87.27,87.32,194700.0
2019-12-05 11:50:00,87.33,87.41,87.32,87.32,202860.0,87.33,87.41,87.32,87.32,202860.0
2019-12-05 11:55:00,87.34,87.37,87.34,87.35,144540.0,87.34,87.37,87.34,87.35,144540.0
2019-12-05 12:00:00,87.33,87.38,87.32,87.32,75960.0,87.33,87.38,87.32,87.32,75960.0
2019-12-05 12:05:00,87.33,87.36,87.31,87.32,115880.0,87.33,87.36,87.31,87.32,115880.0
2019-12-05 12:10:00,87.32,87.34,87.3,87.33,69780.0,87.32,87.34,87.3,87.33,69780.0
2019-12-05 12:15:00,87.34,87.36,87.33,87.33,99860.0,87.34,87.36,87.33,87.33,99860.0
2019-12-05 12:20:00,87.34,87.34,87.26,87.26,102480.0,87.34,87.34,87.26,87.26,102480.0
2019-12-05 12:25:00,87.26,87.29,87.23,87.28,219480.0,87.26,87.29,87.23,87.28,219480.0
2019-12-05 12:30:00,87.28,87.29,87.2,87.22,307940.0,87.28,87.29,87.2,87.22,307940.0
2019-12-05 12:35:00,87.23,87.28,87.21,87.27,143940.0,87.23,87.28,87.21,87.27,143940.0
2019-12-05 12:40:00,87.28,87.29,87.27,87.28,79840.0,87.28,87.29,87.27,87.28,79840.0
2019-12-05 12:45:00,87.28,87.28,87.22,87.24,83280.0,87.28,87.28,87.22,87.24,83280.0
2019-12-05 12:50:00,87.24,87.25,87.19,87.19,188600.0,87.24,87.25,87.19,87.19,188600.0
2019-12-05 12:55:00,87.19,87.29,87.18,87.28,237620.0,87.19,87.29,87.18,87.28,237620.0
2019-12-05 13:00:00,87.29,87.29,87.27,87.27,86120.0,87.29,87.29,87.27,87.27,86120.0
2019-12-05 13:05:00,87.29,87.3,87.21,87.21,165880.0,87.29,87.3,87.21,87.21,165880.0
2019-12-05 13:10:00,87.22,87.26,87.22,87.23,96460.0,87.22,87.26,87.22,87.23,96460.0
2019-12-05 13:15:00,87.22,87.23,87.18,87.18,184220.0,87.22,87.23,87.18,87.18,184220.0
2019-12-05 13:20:00,87.2,87.24,87.18,87.21,127540.0,87.2,87.24,87.18,87.21,127540.0
2019-12-05 13:25:00,87.23,87.24,87.15,87.17,206060.0,87.23,87.24,87.15,87.17,206060.0
2019-12-05 13:30:00,87.19,87.26,87.17,87.21,232140.0,87.19,87.26,87.17,87.21,232140.0
2019-12-05 13:35:00,87.23,87.3,87.22,87.26,269560.0,87.23,87.3,87.22,87.26,269560.0
2019-12-05 13:40:00,87.26,87.29,87.25,87.28,251140.0,87.26,87.29,87.25,87.28,251140.0
2019-12-05 13:45:00,87.28,87.34,87.27,87.33,161760.0,87.28,87.34,87.27,87.33,161760.0
2019-12-05 13:50:00,87.33,87.37,87.31,87.36,265720.0,87.33,87.37,87.31,87.36,265720.0
2019-12-05 13:55:00,87.37,87.41,87.33,87.35,265260.0,87.37,87.41,87.33,87.35,265260.0
2019-12-05 14:00:00,87.34,87.36,87.33,87.36,132340.0,87.34,87.36,87.33,87.36,132340.0
2019-12-05 14:05:00,87.35,87.41,87.34,87.4,327720.0,87.35,87.41,87.34,87.4,327720.0
2019-12-05 14:10:00,87.4,87.45,87.4,87.43,230000.0,87.4,87.45,87.4,87.43,230000.0
2019-12-05 14:15:00,87.42,87.43,87.37,87.37,148200.0,87.42,87.43,87.37,87.37,148200.0
2019-12-05 14:20:00,87.38,87.42,87.36,87.38,160700.0,87.38,87.42,87.36,87.38,160700.0
2019-12-05 14:25:00,87.39,87.41,87.37,87.4,80540.0,87.39,87.41,87.37,87.4,80540.0
2019-12-05 14:30:00,87.4,87.41,87.36,87.39,150120.0,87.4,87.41,87.36,87.39,150120.0
2019-12-05 14:35:00,87.4,87.4,87.38,87.39,44000.0,87.4,87.4,87.38,87.39,44000.0
2019-12-05 14:40:00,87.41,87.41,87.36,87.38,72000.0,87.41,87.41,87.36,87.38,72000.0
2019-12-05 14:45:00,87.37,87.37,87.33,87.34,137060.0,87.37,87.37,87.33,87.34,137060.0
2019-12-05 14:50:00,87.36,87.37,87.33,87.33,98980.0,87.36,87.37,87.33,87.33,98980.0
2019-12-05 14:55:00,87.31,87.33,87.12,87.24,726580.0,87.31,87.33,87.12,87.24,726580.0
2019-12-05 15:00:00,87.25,87.27,87.23,87.25,179320.0,87.25,87.27,87.23,87.25,179320.0
2019-12-05 15:05:00,87.26,87.26,87.19,87.19,201820.0,87.26,87.26,87.19,87.19,201820.0
2019-12-05 15:10:00,87.19,87.24,87.16,87.18,346060.0,87.19,87.24,87.16,87.18,346060.0
2019-12-05 15:15:00,87.18,87.23,87.18,87.23,110920.0,87.18,87.23,87.18,87.23,110920.0
2019-12-05 15:20:00,87.23,87.23,87.16,87.21,226240.0,87.23,87.23,87.16,87.21,226240.0
2019-12-05 15:25:00,87.21,87.24,87.19,87.24,275380.0,87.21,87.24,87.19,87.24,275380.0
2019-12-05 15:30:00,87.23,87.25,87.2,87.21,215480.0,87.23,87.25,87.2,87.21,215480.0
2019-12-05 15:35:00,87.19,87.21,87.15,87.15,304760.0,87.19,87.21,87.15,87.15,304760.0
2019-12-05 15:40:00,87.15,87.16,87.11,87.14,348280.0,87.15,87.16,87.11,87.14,348280.0
2019-12-05 15:45:00,87.14,87.16,87.07,87.07,479020.0,87.14,87.16,87.07,87.07,479020.0
2019-12-05 15:50:00,87.08,87.11,87.01,87.08,1295360.0,87.08,87.11,87.01,87.08,1295360.0
2019-12-05 15:55:00,87.07,87.09,87.0,87.02,1848520.0,87.07,87.09,87.0,87.02,1848520.0
2019-12-06 09:30:00,87.61,87.65,87.18,87.45,2053200.0,87.61,87.65,87.18,87.45,2053200.0
2019-12-06 09:35:00,87.45,87.65,87.45,87.58,944200.0,87.45,87.65,87.45,87.58,944200.0
2019-12-06 09:40:00,87.58,87.69,87.56,87.65,908880.0,87.58,87.69,87.56,87.65,908880.0
2019-12-06 09:45:00,87.67,87.72,87.63,87.64,955800.0,87.67,87.72,87.63,87.64,955800.0
2019-12-06 09:50:00,87.65,87.66,87.55,87.59,576320.0,87.65,87.66,87.55,87.59,576320.0
2019-12-06 09:55:00,87.59,87.66,87.59,87.64,478760.0,87.59,87.66,87.59,87.64,478760.0
2019-12-06 10:00:00,87.63,87.68,87.56,87.59,494160.0,87.63,87.68,87.56,87.59,494160.0
2019-12-06 10:05:00,87.58,87.7,87.57,87.65,436520.0,87.58,87.7,87.57,87.65,436520.0
2019-12-06 10:10:00,87.65,87.7,87.65,87.66,443600.0,87.65,87.7,87.65,87.66,443600.0
2019-12-06 10:15:00,87.67,87.68,87.57,87.58,514900.0,87.67,87.68,87.57,87.58,514900.0
2019-12-06 10:20:00,87.57,87.6,87.46,87.5,556880.0,87.57,87.6,87.46,87.5,556880.0
2019-12-06 10:25:00,87.5,87.52,87.4,87.42,364940.0,87.5,87.52,87.4,87.42,364940.0
2019-12-06 10:30:00,87.42,87.44,87.35,87.4,456200.0,87.42,87.44,87.35,87.4,456200.0
2019-12-06 10:35:00,87.4,87.41,87.29,87.39,422460.0,87.4,87.41,87.29,87.39,422460.0
2019-12-06 10:40:00,87.38,87.49,87.38,87.46,378100.0,87.38,87.49,87.38,87.46,378100.0
2019-12-06 10:45:00,87.47,87.49,87.41,87.43,194840.0,87.47,87.49,87.41,87.43,194840.0
2019-12-06 10:50:00,87.43,87.46,87.42,87.45,171240.0,87.43,87.46,87.42,87.45,171240.0
2019-12-06 10:55:00,87.45,87.45,87.36,87.36,130160.0,87.45,87.45,87.36,87.36,130160.0
2019-12-06 11:00:00,87.37,87.38,87.32,87.34,269180.0,87.37,87.38,87.32,87.34,269180.0
2019-12-06 11:05:00,87.33,87.35,87.2,87.22,615200.0,87.33,87.35,87.2,87.22,615200.0
2019-12-06 11:10:00,87.22,87.28,87.2,87.27,389620.0,87.22,87.28,87.2,87.27,389620.0
2019-12-06 11:15:00,87.27,87.28,87.22,87.25,210700.0,87.27,87.28,87.22,87.25,210700.0
2019-12-06 11:20:00,87.24,87.29,87.24,87.26,141040.0,87.24,87.29,87.24,87.26,141040.0
2019-12-06 11:25:00,87.26,87.33,87.25,87.3,306320.0,87.26,87.33,87.25,87.3,306320.0
2019-12-06 11:30:00,87.3,87.32,87.27,87.28,230180.0,87.3,87.32,87.27,87.28,230180.0
2019-12-06 11:35:00,87.27,87.28,87.21,87.21,280480.0,87.27,87.28,87.21,87.21,280480.0
2019-12-06 11:40:00,87.21,87.24,87.19,87.21,226580.0,87.21,87.24,87.19,87.21,226580.0
2019-12-06 11:45:00,87.22,87.22,87.06,87.11,522100.0,87.22,87.22,87.06,87.11,522100.0
2019-12-06 11:50:00,87.11,87.12,87.01,87.11,388560.0,87.11,87.12,87.01,87.11,388560.0
2019-12-06 11:55:00,87.09,87.17,87.05,87.17,255420.0,87.09,87.17,87.05,87.17,255420.0
2019-12-06 12:00:00,87.16,87.22,87.13,87.21,395480.0,87.16,87.22,87.13,87.21,395480.0
2019-12-06 12:05:00,87.21,87.23,87.16,87.2,241980.0,87.21,87.23,87.16,87.2,241980.0
2019-12-06 12:10:00,87.2,87.26,87.2,87.25,248180.0,87.2,87.26,87.2,87.25,248180.0
2019-12-06 12:15:00,87.24,87.31,87.22,87.3,205440.0,87.24,87.31,87.22,87.3,205440.0
2019-12-06 12:20:00,87.3,87.39,87.28,87.38,310120.0,87.3,87.39,87.28,87.38,310120.0
2019-12-06 12:25:00,87.39,87.5,87.39,87.5,534700.0,87.39,87.5,87.39,87.5,534700.0
2019-12-06 12:30:00,87.48,87.55,87.44,87.49,736520.0,87.48,87.55,87.44,87.49,736520.0
2019-12-06 12:35:00,87.48,87.61,87.48,87.59,466460.0,87.48,87.61,87.48,87.59,466460.0
2019-12-06 12:40:00,87.6,87.63,87.57,87.59,480200.0,87.6,87.63,87.57,87.59,480200.0
2019-12-06 12:45:00,87.59,87.68,87.58,87.67,592060.0,87.59,87.68,87.58,87.67,592060.0
2019-12-06 12:50:00,87.66,87.67,87.46,87.54,1040480.0,87.66,87.67,87.46,87.54,1040480.0
2019-12-06 12:55:00,87.54,87.55,87.35,87.42,705620.0,87.54,87.55,87.35,87.42,705620.0
2019-12-06 13:00:00,87.41,87.54,87.39,87.54,221780.0,87.41,87.54,87.39,87.54,221780.0
2019-12-06 13:05:00,87.53,87.58,87.52,87.56,257680.0,87.53,87.58,87.52,87.56,257680.0
2019-12-06 13:10:00,87.57,87.65,87.57,87.6,288560.0,87.57,87.65,87.57,87.6,288560.0
2019-12-06 13:15:00,87.6,87.65,87.57,87.57,411360.0,87.6,87.65,87.57,87.57,411360.0
2019-12-06 13:20:00,87.57,87.58,87.53,87.54,211460.0,87.57,87.58,87.53,87.54,211460.0
2019-12-06 13:25:00,87.56,87.56,87.51,87.53,191720.0,87.56,87.56,87.51,87.53,191720.0
2019-12-06 13:30:00,87.52,87.53,87.43,87.43,221020.0,87.52,87.53,87.43,87.43,221020.0
2019-12-06 13:35:00,87.44,87.49,87.43,87.48,252780.0,87.44,87.49,87.43,87.48,252780.0
2019-12-06 13:40:00,87.48,87.54,87.48,87.53,192760.0,87.48,87.54,87.48,87.53,192760.0
2019-12-06 13:45:00,87.53,87.55,87.51,87.53,103020.0,87.53,87.55,87.51,87.53,103020.0
2019-12-06 13:50:00,87.53,87.53,87.41,87.45,245460.0,87.53,87.53,87.41,87.45,245460.0
2019-12-06 13:55:00,87.45,87.47,87.41,87.45,160320.0,87.45,87.47,87.41,87.45,160320.0
2019-12-06 14:00:00,87.45,87.54,87.45,87.51,278740.0,87.45,87.54,87.45,87.51,278740.0
2019-12-06 14:05:00,87.53,87.53,87.51,87.53,176400.0,87.53,87.53,87.51,87.53,176400.0
2019-12-06 14:10:00,87.53,87.53,87.47,87.48,93180.0,87.53,87.53,87.47,87.48,93180.0
2019-12-06 14:15:00,87.48,87.49,87.45,87.47,157540.0,87.48,87.49,87.45,87.47,157540.0
2019-12-06 14:20:00,87.48,87.53,87.46,87.53,179100.0,87.48,87.53,87.46,87.53,179100.0
2019-12-06 14:25:00,87.53,87.53,87.5,87.52,106440.0,87.53,87.53,87.5,87.52,106440.0
2019-12-06 14:30:00,87.5,87.5,87.46,87.48,199740.0,87.5,87.5,87.46,87.48,199740.0
2019-12-06 14:35:00,87.48,87.5,87.44,87.49,104680.0,87.48,87.5,87.44,87.49,104680.0
2019-12-06 14:40:00,87.49,87.53,87.48,87.52,182980.0,87.49,87.53,87.48,87.52,182980.0
2019-12-06 14:45:00,87.51,87.53,87.48,87.5,266780.0,87.51,87.53,87.48,87.5,266780.0
2019-12-06 14:50:00,87.5,87.52,87.48,87.5,221460.0,87.5,87.52,87.48,87.5,221460.0
2019-12-06 14:55:00,87.5,87.52,87.49,87.5,182500.0,87.5,87.52,87.49,87.5,182500.0
2019-12-06 15:00:00,87.51,87.51,87.48,87.5,247280.0,87.51,87.51,87.48,87.5,247280.0
2019-12-06 15:05:00,87.5,87.5,87.46,87.49,92840.0,87.5,87.5,87.46,87.49,92840.0
2019-12-06 15:10:00,87.49,87.49,87.46,87.47,113880.0,87.49,87.49,87.46,87.47,113880.0
2019-12-06 15:15:00,87.47,87.48,87.45,87.47,160580.0,87.47,87.48,87.45,87.47,160580.0
2019-12-06 15:20:00,87.47,87.53,87.47,87.52,226140.0,87.47,87.53,87.47,87.52,226140.0
2019-12-06 15:25:00,87.52,87.57,87.49,87.55,444320.0,87.52,87.57,87.49,87.55,444320.0
2019-12-06 15:30:00,87.54,87.61,87.54,87.57,623660.0,87.54,87.61,87.54,87.57,623660.0
2019-12-06 15:35:00,87.58,87.6,87.52,87.53,731360.0,87.58,87.6,87.52,87.53,731360.0
2019-12-06 15:40:00,87.52,87.61,87.52,87.61,367640.0,87.52,87.61,87.52,87.61,367640.0
2019-12-06 15:45:00,87.61,87.62,87.53,87.53,526820.0,87.61,87.62,87.53,87.53,526820.0
2019-12-06 15:50:00,87.54,87.61,87.53,87.6,524020.0,87.54,87.61,87.53,87.6,524020.0
2019-12-06 15:55:00,87.59,87.63,87.53,87.58,1229320.0,87.59,87.63,87.53,87.58,1229320.0
2019-12-09 09:30:00,87.53,87.7,87.39,87.66,1194320.0,87.53,87.7,87.39,87.66,1194320.0
2019-12-09 09:35:00,87.67,88.11,87.66,88.05,1428880.0,87.67,88.11,87.66,88.05,1428880.0
2019-12-09 09:40:00,88.07,88.3,87.91,88.24,1247180.0,88.07,88.3,87.91,88.24,1247180.0
2019-12-09 09:45:00,88.23,88.35,88.19,88.22,822960.0,88.23,88.35,88.19,88.22,822960.0
2019-12-09 09:50:00,88.24,88.24,88.12,88.16,518180.0,88.24,88.24,88.12,88.16,518180.0
2019-12-09 09:55:00,88.17,88.19,88.07,88.12,407500.0,88.17,88.19,88.07,88.12,407500.0
2019-12-09 10:00:00,88.13,88.26,88.13,88.16,408680.0,88.13,88.26,88.13,88.16,408680.0
2019-12-09 10:05:00,88.12,88.24,88.11,88.14,291200.0,88.12,88.24,88.11,88.14,291200.0
2019-12-09 10:10:00,88.15,88.21,88.12,88.14,224460.0,88.15,88.21,88.12,88.14,224460.0
2019-12-09 10:15:00,88.14,88.2,88.06,88.07,206720.0,88.14,88.2,88.06,88.07,206720.0
2019-12-09 10:20:00,88.07,88.1,87.93,88.0,273160.0,88.07,88.1,87.93,88.0,273160.0
2019-12-09 10:25:00,88.01,88.06,87.92,87.94,393960.0,88.01,88.06,87.92,87.94,393960.0
2019-12-09 10:30:00,87.95,88.03,87.92,87.97,222160.0,87.95,88.03,87.92,87.97,222160.0
2019-12-09 10:35:00,87.99,88.02,87.95,87.97,121320.0,87.99,88.02,87.95,87.97,121320.0
2019-12-09 10:40:00,87.96,88.0,87.82,87.84,389480.0,87.96,88.0,87.82,87.84,389480.0
2019-12-09 10:45:00,87.85,87.98,87.82,87.97,289720.0,87.85,87.98,87.82,87.97,289720.0
2019-12-09 10:50:00,87.95,88.03,87.91,88.0,283400.0,87.95,88.03,87.91,88.0,283400.0
2019-12-09 10:55:00,87.98,88.06,87.92,88.06,239500.0,87.98,88.06,87.92,88.06,239500.0
2019-12-09 11:00:00,88.06,88.13,87.94,87.95,425080.0,88.06,88.13,87.94,87.95,425080.0
2019-12-09 11:05:00,87.96,87.97,87.87,87.95,178620.0,87.96,87.97,87.87,87.95,178620.0
2019-12-09 11:10:00,87.94,87.95,87.83,87.83,239460.0,87.94,87.95,87.83,87.83,239460.0
2019-12-09 11:15:00,87.84,87.85,87.75,87.79,192480.0,87.84,87.85,87.75,87.79,192480.0
2019-12-09 11:20:00,87.79,87.82,87.71,87.76,260040.0,87.79,87.82,87.71,87.76,260040.0
2019-12-09 11:25:00,87.73,87.84,87.68,87.81,423460.0,87.73,87.84,87.68,87.81,423460.0
2019-12-09 11:30:00,87.79,87.9,87.79,87.85,146160.0,87.79,87.9,87.79,87.85,146160.0
2019-12-09 11:35:00,87.86,87.9,87.8,87.8,181080.0,87.86,87.9,87.8,87.8,181080.0
2019-12-09 11:40:00,87.8,87.84,87.79,87.8,96780.0,87.8,87.84,87.79,87.8,96780.0
2019-12-09 11:45:00,87.8,87.88,87.77,87.87,131780.0,87.8,87.88,87.77,87.87,131780.0
2019-12-09 11:50:00,87.89,87.9,87.8,87.83,247980.0,87.89,87.9,87.8,87.83,247980.0
2019-12-09 11:55:00,87.81,87.95,87.81,87.95,323400.0,87.81,87.95,87.81,87.95,323400.0
2019-12-09 12:00:00,87.95,87.96,87.89,87.89,256040.0,87.95,87.96,87.89,87.89,256040.0
2019-12-09 12:05:00,87.9,87.95,87.87,87.87,151360.0,87.9,87.95,87.87,87.87,151360.0
2019-12-09 12:10:00,87.9,87.92,87.87,87.9,94600.0,87.9,87.92,87.87,87.9,94600.0
2019-12-09 12:15:00,87.9,87.93,87.88,87.92,164420.0,87.9,87.93,87.88,87.92,164420.0
2019-12-09 12:20:00,87.91,87.94,87.89,87.93,159940.0,87.91,87.94,87.89,87.93,159940.0
2019-12-09 12:25:00,87.93,87.95,87.89,87.91,218680.0,87.93,87.95,87.89,87.91,218680.0
2019-12-09 12:30:00,87.9,87.92,87.86,87.88,164980.0,87.9,87.92,87.86,87.88,164980.0
2019-12-09 12:35:00,87.88,87.92,87.85,87.85,159640.0,87.88,87.92,87.85,87.85,159640.0
2019-12-09 12:40:00,87.86,87.88,87.78,87.81,164620.0,87.86,87.88,87.78,87.81,164620.0
2019-12-09 12:45:00,87.79,87.82,87.77,87.77,200760.0,87.79,87.82,87.77,87.77,200760.0
2019-12-09 12:50:00,87.76,87.8,87.71,87.75,366180.0,87.76,87.8,87.71,87.75,366180.0
2019-12-09 12:55:00,87.76,87.81,87.75,87.75,328700.0,87.76,87.81,87.75,87.75,328700.0
2019-12-09 13:00:00,87.75,87.76,87.66,87.75,212300.0,87.75,87.76,87.66,87.75,212300.0
2019-12-09 13:05:00,87.76,87.76,87.67,87.67,132640.0,87.76,87.76,87.67,87.67,132640.0
2019-12-09 13:10:00,87.68,87.71,87.62,87.67,211360.0,87.68,87.71,87.62,87.67,211360.0
2019-12-09 13:15:00,87.64,87.67,87.56,87.58,167060.0,87.64,87.67,87.56,87.58,167060.0
2019-12-09 13:20:00,87.57,87.68,87.56,87.66,215640.0,87.57,87.68,87.56,87.66,215640.0
2019-12-09 13:25:00,87.68,87.73,87.66,87.68,190020.0,87.68,87.73,87.66,87.68,190020.0
2019-12-09 13:30:00,87.7,87.72,87.66,87.67,65540.0,87.7,87.72,87.66,87.67,65540.0
2019-12-09 13:35:00,87.68,87.75,87.67,87.7,164360.0,87.68,87.75,87.67,87.7,164360.0
2019-12-09 13:40:00,87.71,87.76,87.69,87.72,305660.0,87.71,87.76,87.69,87.72,305660.0
2019-12-09 13:45:00,87.75,87.75,87.61,87.63,142980.0,87.75,87.75,87.61,87.63,142980.0
2019-12-09 13:50:00,87.64,87.68,87.61,87.64,1070140.0,87.64,87.68,87.61,87.64,1070140.0
2019-12-09 13:55:00,87.64,87.66,87.57,87.57,257380.0,87.64,87.66,87.57,87.57,257380.0
2019-12-09 14:00:00,87.6,87.62,87.47,87.5,351560.0,87.6,87.62,87.47,87.5,351560.0
2019-12-09 14:05:00,87.49,87.52,87.31,87.41,565480.0,87.49,87.52,87.31,87.41,565480.0
2019-12-09 14:10:00,87.37,87.38,87.28,87.34,266060.0,87.37,87.38,87.28,87.34,266060.0
2019-12-09 14:15:00,87.38,87.5,87.35,87.48,279100.0,87.38,87.5,87.35,87.48,279100.0
2019-12-09 14:20:00,87.47,87.53,87.43,87.5,168600.0,87.47,87.53,87.43,87.5,168600.0
2019-12-09 14:25:00,87.5,87.53,87.49,87.51,245220.0,87.5,87.53,87.49,87.51,245220.0
2019-12-09 14:30:00,87.5,87.55,87.47,87.52,428700.0,87.5,87.55,87.47,87.52,428700.0
2019-12-09 14:35:00,87.49,87.55,87.49,87.51,87980.0,87.49,87.55,87.49,87.51,87980.0
2019-12-09 14:40:00,87.52,87.52,87.45,87.46,194540.0,87.52,87.52,87.45,87.46,194540.0
2019-12-09 14:45:00,87.45,87.5,87.41,87.48,137740.0,87.45,87.5,87.41,87.48,137740.0
2019-12-09 14:50:00,87.48,87.49,87.45,87.45,40000.0,87.48,87.49,87.45,87.45,40000.0
2019-12-09 14:55:00,87.46,87.49,87.44,87.44,94500.0,87.46,87.49,87.44,87.44,94500.0
2019-12-09 15:00:00,87.44,87.48,87.43,87.47,85840.0,87.44,87.48,87.43,87.47,85840.0
2019-12-09 15:05:00,87.45,87.5,87.45,87.49,114420.0,87.45,87.5,87.45,87.49,114420.0
2019-12-09 15:10:00,87.51,87.53,87.44,87.5,284800.0,87.51,87.53,87.44,87.5,284800.0
2019-12-09 15:15:00,87.5,87.56,87.48,87.55,252040.0,87.5,87.56,87.48,87.55,252040.0
2019-12-09 15:20:00,87.55,87.58,87.53,87.54,112600.0,87.55,87.58,87.53,87.54,112600.0
2019-12-09 15:25:00,87.56,87.56,87.51,87.53,122640.0,87.56,87.56,87.51,87.53,122640.0
2019-12-09 15:30:00,87.52,87.56,87.49,87.55,193340.0,87.52,87.56,87.49,87.55,193340.0
2019-12-09 15:35:00,87.56,87.56,87.53,87.53,508000.0,87.56,87.56,87.53,87.53,508000.0
2019-12-09 15:40:00,87.51,87.54,87.5,87.51,200320.0,87.51,87.54,87.5,87.51,200320.0
2019-12-09 15:45:00,87.53,87.53,87.46,87.47,250760.0,87.53,87.53,87.46,87.47,250760.0
2019-12-09 15:50:00,87.46,87.56,87.44,87.56,500320.0,87.46,87.56,87.44,87.56,500320.0
2019-12-09 15:55:00,87.54,87.55,87.45,87.47,864680.0,87.54,87.55,87.45,87.47,864680.0
2019-12-10 09:30:00,87.37,87.45,87.18,87.18,1431000.0,87.37,87.45,87.18,87.18,1431000.0
2019-12-10 09:35:00,87.18,87.23,87.03,87.13,813200.0,87.18,87.23,87.03,87.13,813200.0
2019-12-10 09:40:00,87.11,87.22,87.05,87.2,414300.0,87.11,87.22,87.05,87.2,414300.0
2019-12-10 09:45:00,87.17,87.34,87.13,87.23,424940.0,87.17,87.34,87.13,87.23,424940.0
2019-12-10 09:50:00,87.26,87.32,87.22,87.31,168660.0,87.26,87.32,87.22,87.31,168660.0
2019-12-10 09:55:00,87.31,87.35,87.18,87.29,304620.0,87.31,87.35,87.18,87.29,304620.0
2019-12-10 10:00:00,87.31,87.35,87.1,87.16,365860.0,87.31,87.35,87.1,87.16,365860.0
2019-12-10 10:05:00,87.18,87.29,87.17,87.25,183980.0,87.18,87.29,87.17,87.25,183980.0
2019-12-10 10:10:00,87.25,87.36,87.2,87.3,440340.0,87.25,87.36,87.2,87.3,440340.0
2019-12-10 10:15:00,87.33,87.4,87.3,87.36,252800.0,87.33,87.4,87.3,87.36,252800.0
2019-12-10 10:20:00,87.38,87.53,87.37,87.44,555780.0,87.38,87.53,87.37,87.44,555780.0
2019-12-10 10:25:00,87.45,87.5,87.34,87.48,568320.0,87.45,87.5,87.34,87.48,568320.0
2019-12-10 10:30:00,87.47,87.47,87.3,87.3,446400.0,87.47,87.47,87.3,87.3,446400.0
2019-12-10 10:35:00,87.3,87.36,87.28,87.33,185060.0,87.3,87.36,87.28,87.33,185060.0
2019-12-10 10:40:00,87.33,87.37,87.31,87.33,267980.0,87.33,87.37,87.31,87.33,267980.0
2019-12-10 10:45:00,87.32,87.36,87.21,87.21,246100.0,87.32,87.36,87.21,87.21,246100.0
2019-12-10 10:50:00,87.2,87.28,87.18,87.27,346100.0,87.2,87.28,87.18,87.27,346100.0
2019-12-10 10:55:00,87.27,87.33,87.25,87.32,183540.0,87.27,87.33,87.25,87.32,183540.0
2019-12-10 11:00:00,87.33,87.41,87.08,87.16,601020.0,87.33,87.41,87.08,87.16,601020.0
2019-12-10 11:05:00,87.17,87.34,87.16,87.25,326300.0,87.17,87.34,87.16,87.25,326300.0
2019-12-10 11:10:00,87.25,87.33,87.1,87.14,401860.0,87.25,87.33,87.1,87.14,401860.0
2019-12-10 11:15:00,87.17,87.2,87.1,87.15,221600.0,87.17,87.2,87.1,87.15,221600.0
2019-12-10 11:20:00,87.16,87.23,87.11,87.12,157600.0,87.16,87.23,87.11,87.12,157600.0
2019-12-10 11:25:00,87.14,87.2,87.11,87.2,163560.0,87.14,87.2,87.11,87.2,163560.0
2019-12-10 11:30:00,87.2,87.22,87.14,87.19,101620.0,87.2,87.22,87.14,87.19,101620.0
2019-12-10 11:35:00,87.2,87.2,87.13,87.18,61520.0,87.2,87.2,87.13,87.18,61520.0
2019-12-10 11:40:00,87.17,87.22,87.17,87.19,247420.0,87.17,87.22,87.17,87.19,247420.0
2019-12-10 11:45:00,87.2,87.23,87.1,87.11,166580.0,87.2,87.23,87.1,87.11,166580.0
2019-12-10 11:50:00,87.1,87.13,87.07,87.08,433700.0,87.1,87.13,87.07,87.08,433700.0
2019-12-10 11:55:00,87.09,87.1,87.02,87.07,316240.0,87.09,87.1,87.02,87.07,316240.0
2019-12-10 12:00:00,87.07,87.12,87.05,87.09,249460.0,87.07,87.12,87.05,87.09,249460.0
2019-12-10 12:05:00,87.09,87.12,87.05,87.05,288220.0,87.09,87.12,87.05,87.05,288220.0
2019-12-10 12:10:00,87.05,87.12,87.03,87.1,174060.0,87.05,87.12,87.03,87.1,174060.0
2019-12-10 12:15:00,87.1,87.13,87.07,87.1,238520.0,87.1,87.13,87.07,87.1,238520.0
2019-12-10 12:20:00,87.1,87.12,87.06,87.08,178020.0,87.1,87.12,87.06,87.08,178020.0
2019-12-10 12:25:00,87.06,87.07,87.01,87.05,212300.0,87.06,87.07,87.01,87.05,212300.0
2019-12-10 12:30:00,87.04,87.13,87.04,87.11,341520.0,87.04,87.13,87.04,87.11,341520.0
2019-12-10 12:35:00,87.1,87.11,87.08,87.1,224620.0,87.1,87.11,87.08,87.1,224620.0
2019-12-10 12:40:00,87.09,87.1,87.04,87.05,348880.0,87.09,87.1,87.04,87.05,348880.0
2019-12-10 12:45:00,87.06,87.06,87.01,87.06,418060.0,87.06,87.06,87.01,87.06,418060.0
2019-12-10 12:50:00,87.04,87.07,86.95,87.04,525000.0,87.04,87.07,86.95,87.04,525000.0
2019-12-10 12:55:00,87.04,87.12,86.98,87.0,624640.0,87.04,87.12,86.98,87.0,624640.0
2019-12-10 13:00:00,86.99,87.09,86.99,87.03,445480.0,86.99,87.09,86.99,87.03,445480.0
2019-12-10 13:05:00,87.03,87.08,87.03,87.07,245680.0,87.03,87.08,87.03,87.07,245680.0
2019-12-10 13:10:00,87.09,87.18,87.09,87.14,277460.0,87.09,87.18,87.09,87.14,277460.0
2019-12-10 13:15:00,87.14,87.17,87.1,87.12,252120.0,87.14,87.17,87.1,87.12,252120.0
2019-12-10 13:20:00,87.12,87.18,87.12,87.18,119100.0,87.12,87.18,87.12,87.18,119100.0
2019-12-10 13:25:00,87.18,87.18,87.11,87.11,193560.0,87.18,87.18,87.11,87.11,193560.0
2019-12-10 13:30:00,87.13,87.14,87.04,87.08,235460.0,87.13,87.14,87.04,87.08,235460.0
2019-12-10 13:35:00,87.1,87.1,87.03,87.08,155800.0,87.1,87.1,87.03,87.08,155800.0
2019-12-10 13:40:00,87.09,87.11,87.07,87.11,113640.0,87.09,87.11,87.07,87.11,113640.0
2019-12-10 13:45:00,87.11,87.12,87.05,87.06,152700.0,87.11,87.12,87.05,87.06,152700.0
2019-12-10 13:50:00,87.07,87.07,86.98,87.0,133620.0,87.07,87.07,86.98,87.0,133620.0
2019-12-10 13:55:00,87.01,87.01,86.96,86.98,206340.0,87.01,87.01,86.96,86.98,206340.0
2019-12-10 14:00:00,86.99,87.05,86.99,87.04,130120.0,86.99,87.05,86.99,87.04,130120.0
2019-12-10 14:05:00,87.04,87.08,87.02,87.07,83000.0,87.04,87.08,87.02,87.07,83000.0
2019-12-10 14:10:00,87.08,87.1,87.07,87.09,100680.0,87.08,87.1,87.07,87.09,100680.0
2019-12-10 14:15:00,87.08,87.11,87.07,87.09,69460.0,87.08,87.11,87.07,87.09,69460.0
2019-12-10 14:20:00,87.1,87.1,87.03,87.07,209760.0,87.1,87.1,87.03,87.07,209760.0
2019-12-10 14:25:00,87.08,87.08,87.02,87.02,134380.0,87.08,87.08,87.02,87.02,134380.0
2019-12-10 14:30:00,87.02,87.07,87.02,87.03,181060.0,87.02,87.07,87.02,87.03,181060.0
2019-12-10 14:35:00,87.03,87.03,86.96,86.98,268080.0,87.03,87.03,86.96,86.98,268080.0
2019-12-10 14:40:00,86.99,86.99,86.88,86.9,386740.0,86.99,86.99,86.88,86.9,386740.0
2019-12-10 14:45:00,86.91,86.91,86.81,86.85,392060.0,86.91,86.91,86.81,86.85,392060.0
2019-12-10 14:50:00,86.85,86.88,86.8,86.83,244400.0,86.85,86.88,86.8,86.83,244400.0
2019-12-10 14:55:00,86.83,86.91,86.82,86.88,264140.0,86.83,86.91,86.82,86.88,264140.0
2019-12-10 15:00:00,86.88,86.94,86.87,86.91,165300.0,86.88,86.94,86.87,86.91,165300.0
2019-12-10 15:05:00,86.91,86.94,86.86,86.9,158140.0,86.91,86.94,86.86,86.9,158140.0
2019-12-10 15:10:00,86.91,87.01,86.9,87.01,248320.0,86.91,87.01,86.9,87.01,248320.0
2019-12-10 15:15:00,87.02,87.05,86.95,86.98,273640.0,87.02,87.05,86.95,86.98,273640.0
2019-12-10 15:20:00,86.95,86.97,86.85,86.85,158000.0,86.95,86.97,86.85,86.85,158000.0
2019-12-10 15:25:00,86.85,86.87,86.83,86.84,160240.0,86.85,86.87,86.83,86.84,160240.0
2019-12-10 15:30:00,86.84,86.85,86.75,86.76,533380.0,86.84,86.85,86.75,86.76,533380.0
2019-12-10 15:35:00,86.76,86.87,86.75,86.87,398820.0,86.76,86.87,86.75,86.87,398820.0
2019-12-10 15:40:00,86.87,86.93,86.83,86.9,281660.0,86.87,86.93,86.83,86.9,281660.0
2019-12-10 15:45:00,86.9,86.93,86.82,86.88,367660.0,86.9,86.93,86.82,86.88,367660.0
2019-12-10 15:50:00,86.87,86.9,86.84,86.86,425420.0,86.87,86.9,86.84,86.86,425420.0
2019-12-10 15:55:00,86.85,86.97,86.85,86.97,1032520.0,86.85,86.97,86.85,86.97,1032520.0
2019-12-11 09:30:00,87.08,87.15,86.9,87.08,1204100.0,87.08,87.15,86.9,87.08,1204100.0
2019-12-11 09:35:00,87.09,87.09,86.82,86.88,419300.0,87.09,87.09,86.82,86.88,419300.0
2019-12-11 09:40:00,86.83,87.23,86.79,87.21,687400.0,86.83,87.23,86.79,87.21,687400.0
2019-12-11 09:45:00,87.2,87.2,87.09,87.18,365760.0,87.2,87.2,87.09,87.18,365760.0
2019-12-11 09:50:00,87.16,87.21,87.13,87.15,213980.0,87.16,87.21,87.13,87.15,213980.0
2019-12-11 09:55:00,87.12,87.17,87.11,87.13,142300.0,87.12,87.17,87.11,87.13,142300.0
2019-12-11 10:00:00,87.13,87.2,87.1,87.16,413700.0,87.13,87.2,87.1,87.16,413700.0
2019-12-11 10:05:00,87.15,87.15,86.96,87.06,331960.0,87.15,87.15,86.96,87.06,331960.0
2019-12-11 10:10:00,87.05,87.1,86.95,87.0,357780.0,87.05,87.1,86.95,87.0,357780.0
2019-12-11 10:15:00,87.01,87.04,86.98,87.03,174360.0,87.01,87.04,86.98,87.03,174360.0
2019-12-11 10:20:00,87.04,87.07,87.02,87.06,319820.0,87.04,87.07,87.02,87.06,319820.0
2019-12-11 10:25:00,87.04,87.06,86.97,86.98,157020.0,87.04,87.06,86.97,86.98,157020.0
2019-12-11 10:30:00,86.98,87.02,86.9,86.92,225360.0,86.98,87.02,86.9,86.92,225360.0
2019-12-11 10:35:00,86.91,86.92,86.87,86.89,216060.0,86.91,86.92,86.87,86.89,216060.0
2019-12-11 10:40:00,86.9,86.99,86.87,86.9,170180.0,86.9,86.99,86.87,86.9,170180.0
2019-12-11 10:45:00,86.91,86.96,86.88,86.88,125980.0,86.91,86.96,86.88,86.88,125980.0
2019-12-11 10:50:00,86.87,86.9,86.83,86.89,198120.0,86.87,86.9,86.83,86.89,198120.0
2019-12-11 10:55:00,86.89,86.95,86.88,86.89,142840.0,86.89,86.95,86.88,86.89,142840.0
2019-12-11 11:00:00,86.88,86.9,86.84,86.88,229540.0,86.88,86.9,86.84,86.88,229540.0
2019-12-11 11:05:00,86.86,86.92,86.86,86.89,108560.0,86.86,86.92,86.86,86.89,108560.0
2019-12-11 11:10:00,86.89,86.93,86.88,86.92,88980.0,86.89,86.93,86.88,86.92,88980.0
2019-12-11 11:15:00,86.92,86.98,86.91,86.95,173900.0,86.92,86.98,86.91,86.95,173900.0
2019-12-11 11:20:00,86.97,87.0,86.93,86.98,160760.0,86.97,87.0,86.93,86.98,160760.0
2019-12-11 11:25:00,86.98,86.99,86.92,86.92,83200.0,86.98,86.99,86.92,86.92,83200.0
2019-12-11 11:30:00,86.93,86.96,86.9,86.9,91540.0,86.93,86.96,86.9,86.9,91540.0
2019-12-11 11:35:00,86.9,86.98,86.9,86.95,83920.0,86.9,86.98,86.9,86.95,83920.0
2019-12-11 11:40:00,86.97,87.0,86.97,86.97,95220.0,86.97,87.0,86.97,86.97,95220.0
2019-12-11 11:45:00,86.98,86.99,86.97,86.98,82320.0,86.98,86.99,86.97,86.98,82320.0
2019-12-11 11:50:00,86.98,86.98,86.93,86.95,142340.0,86.98,86.98,86.93,86.95,142340.0
2019-12-11 11:55:00,86.95,86.96,86.87,86.9,231840.0,86.95,86.96,86.87,86.9,231840.0
2019-12-11 12:00:00,86.89,86.92,86.88,86.9,77080.0,86.89,86.92,86.88,86.9,77080.0
2019-12-11 12:05:00,86.9,86.93,86.88,86.91,98620.0,86.9,86.93,86.88,86.91,98620.0
2019-12-11 12:10:00,86.91,86.92,86.89,86.9,91780.0,86.91,86.92,86.89,86.9,91780.0
2019-12-11 12:15:00,86.92,86.99,86.91,86.99,139000.0,86.92,86.99,86.91,86.99,139000.0
2019-12-11 12:20:00,86.95,86.95,86.9,86.9,76440.0,86.95,86.95,86.9,86.9,76440.0
2019-12-11 12:25:00,86.9,86.93,86.9,86.91,58580.0,86.9,86.93,86.9,86.91,58580.0
2019-12-11 12:30:00,86.91,86.95,86.89,86.89,193720.0,86.91,86.95,86.89,86.89,193720.0
2019-12-11 12:35:00,86.89,86.92,86.88,86.92,53660.0,86.89,86.92,86.88,86.92,53660.0
2019-12-11 12:40:00,86.92,86.92,86.88,86.88,49460.0,86.92,86.92,86.88,86.88,49460.0
2019-12-11 12:45:00,86.89,86.93,86.88,86.91,80060.0,86.89,86.93,86.88,86.91,80060.0
2019-12-11 12:50:00,86.9,86.91,86.89,86.9,42580.0,86.9,86.91,86.89,86.9,42580.0
2019-12-11 12:55:00,86.9,86.92,86.89,86.91,81860.0,86.9,86.92,86.89,86.91,81860.0
2019-12-11 13:00:00,86.9,86.91,86.85,86.87,133960.0,86.9,86.91,86.85,86.87,133960.0
2019-12-11 13:05:00,86.86,86.89,86.85,86.88,64860.0,86.86,86.89,86.85,86.88,64860.0
2019-12-11 13:10:00,86.88,86.91,86.88,86.91,117580.0,86.88,86.91,86.88,86.91,117580.0
2019-12-11 13:15:00,86.9,86.94,86.9,86.94,196900.0,86.9,86.94,86.9,86.94,196900.0
2019-12-11 13:20:00,86.94,87.02,86.93,86.97,327640.0,86.94,87.02,86.93,86.97,327640.0
2019-12-11 13:25:00,86.97,87.0,86.95,86.96,276700.0,86.97,87.0,86.95,86.96,276700.0
2019-12-11 13:30:00,86.96,87.0,86.95,86.99,125680.0,86.96,87.0,86.95,86.99,125680.0
2019-12-11 13:35:00,87.0,87.02,86.97,86.97,199540.0,87.0,87.02,86.97,86.97,199540.0
2019-12-11 13:40:00,86.98,87.01,86.97,87.01,60700.0,86.98,87.01,86.97,87.01,60700.0
2019-12-11 13:45:00,87.0,87.03,86.98,87.03,190460.0,87.0,87.03,86.98,87.03,190460.0
2019-12-11 13:50:00,87.03,87.08,87.03,87.07,139940.0,87.03,87.08,87.03,87.07,139940.0
2019-12-11 13:55:00,87.08,87.11,87.05,87.11,125580.0,87.08,87.11,87.05,87.11,125580.0
2019-12-11 14:00:00,87.08,87.23,87.03,87.22,495920.0,87.08,87.23,87.03,87.22,495920.0
2019-12-11 14:05:00,87.22,87.35,87.2,87.34,501340.0,87.22,87.35,87.2,87.34,501340.0
2019-12-11 14:10:00,87.33,87.35,87.24,87.25,475420.0,87.33,87.35,87.24,87.25,475420.0
2019-12-11 14:15:00,87.25,87.33,87.21,87.3,390940.0,87.25,87.33,87.21,87.3,390940.0
2019-12-11 14:20:00,87.3,87.37,87.3,87.34,284140.0,87.3,87.37,87.3,87.34,284140.0
2019-12-11 14:25:00,87.34,87.36,87.25,87.29,298800.0,87.34,87.36,87.25,87.29,298800.0
2019-12-11 14:30:00,87.3,87.31,87.21,87.25,250600.0,87.3,87.31,87.21,87.25,250600.0
2019-12-11 14:35:00,87.24,87.34,87.23,87.3,158740.0,87.24,87.34,87.23,87.3,158740.0
2019-12-11 14:40:00,87.32,87.38,87.24,87.32,284480.0,87.32,87.38,87.24,87.32,284480.0
2019-12-11 14:45:00,87.29,87.36,87.26,87.35,172100.0,87.29,87.36,87.26,87.35,172100.0
2019-12-11 14:50:00,87.35,87.38,87.28,87.33,180420.0,87.35,87.38,87.28,87.33,180420.0
2019-12-11 14:55:00,87.34,87.41,87.34,87.38,473840.0,87.34,87.41,87.34,87.38,473840.0
2019-12-11 15:00:00,87.41,87.42,87.32,87.34,194060.0,87.41,87.42,87.32,87.34,194060.0
2019-12-11 15:05:00,87.37,87.4,87.3,87.4,199940.0,87.37,87.4,87.3,87.4,199940.0
2019-12-11 15:10:00,87.4,87.44,87.34,87.36,261560.0,87.4,87.44,87.34,87.36,261560.0
2019-12-11 15:15:00,87.36,87.36,87.25,87.31,349200.0,87.36,87.36,87.25,87.31,349200.0
2019-12-11 15:20:00,87.31,87.37,87.3,87.36,156480.0,87.31,87.37,87.3,87.36,156480.0
2019-12-11 15:25:00,87.36,87.4,87.34,87.35,194420.0,87.36,87.4,87.34,87.35,194420.0
2019-12-11 15:30:00,87.34,87.38,87.32,87.32,140680.0,87.34,87.38,87.32,87.32,140680.0
2019-12-11 15:35:00,87.33,87.36,87.31,87.36,184540.0,87.33,87.36,87.31,87.36,184540.0
2019-12-11 15:40:00,87.34,87.36,87.32,87.35,192420.0,87.34,87.36,87.32,87.35,192420.0
2019-12-11 15:45:00,87.35,87.37,87.27,87.32,192780.0,87.35,87.37,87.27,87.32,192780.0
2019-12-11 15:50:00,87.33,87.45,87.33,87.45,662920.0,87.33,87.45,87.33,87.45,662920.0
2019-12-11 15:55:00,87.44,87.5,87.4,87.45,1103780.0,87.44,87.5,87.4,87.45,1103780.0
2019-12-12 09:30:00,87.5,87.53,87.27,87.47,1157140.0,87.5,87.53,87.27,87.47,1157140.0
2019-12-12 09:35:00,87.47,87.99,87.36,87.91,1299560.0,87.47,87.99,87.36,87.91,1299560.0
2019-12-12 09:40:00,87.87,87.93,87.7,87.79,765840.0,87.87,87.93,87.7,87.79,765840.0
2019-12-12 09:45:00,87.79,87.85,87.68,87.77,502120.0,87.79,87.85,87.68,87.77,502120.0
2019-12-12 09:50:00,87.8,87.88,87.72,87.79,407000.0,87.8,87.88,87.72,87.79,407000.0
2019-12-12 09:55:00,87.79,87.84,87.7,87.82,417260.0,87.79,87.84,87.7,87.82,417260.0
2019-12-12 10:00:00,87.82,87.95,87.75,87.93,867800.0,87.82,87.95,87.75,87.93,867800.0
2019-12-12 10:05:00,87.9,87.99,87.81,87.85,500980.0,87.9,87.99,87.81,87.85,500980.0
2019-12-12 10:10:00,87.86,87.93,87.78,87.89,536460.0,87.86,87.93,87.78,87.89,536460.0
2019-12-12 10:15:00,87.89,87.98,87.87,87.95,446280.0,87.89,87.98,87.87,87.95,446280.0
2019-12-12 10:20:00,87.96,88.13,87.96,88.05,897120.0,87.96,88.13,87.96,88.05,897120.0
2019-12-12 10:25:00,88.05,88.15,87.98,88.14,472020.0,88.05,88.15,87.98,88.14,472020.0
2019-12-12 10:30:00,88.15,88.15,87.98,88.06,627320.0,88.15,88.15,87.98,88.06,627320.0
2019-12-12 10:35:00,88.05,88.13,88.04,88.06,489160.0,88.05,88.13,88.04,88.06,489160.0
2019-12-12 10:40:00,88.05,88.09,87.88,87.89,922120.0,88.05,88.09,87.88,87.89,922120.0
2019-12-12 10:45:00,87.87,87.97,87.8,87.85,547420.0,87.87,87.97,87.8,87.85,547420.0
2019-12-12 10:50:00,87.86,87.9,87.86,87.89,472660.0,87.86,87.9,87.86,87.89,472660.0
2019-12-12 10:55:00,87.89,87.98,87.89,87.97,366540.0,87.89,87.98,87.89,87.97,366540.0
2019-12-12 11:00:00,87.98,87.99,87.9,87.92,148720.0,87.98,87.99,87.9,87.92,148720.0
2019-12-12 11:05:00,87.92,88.03,87.91,88.0,269360.0,87.92,88.03,87.91,88.0,269360.0
2019-12-12 11:10:00,87.98,88.01,87.94,88.0,232660.0,87.98,88.01,87.94,88.0,232660.0
2019-12-12 11:15:00,87.98,88.0,87.97,87.99,110000.0,87.98,88.0,87.97,87.99,110000.0
2019-12-12 11:20:00,87.99,88.0,87.83,87.85,314920.0,87.99,88.0,87.83,87.85,314920.0
2019-12-12 11:25:00,87.85,87.85,87.66,87.67,442660.0,87.85,87.85,87.66,87.67,442660.0
2019-12-12 11:30:00,87.66,87.78,87.63,87.7,308960.0,87.66,87.78,87.63,87.7,308960.0
2019-12-12 11:35:00,87.7,87.81,87.7,87.79,393460.0,87.7,87.81,87.7,87.79,393460.0
2019-12-12 11:40:00,87.75,87.76,87.7,87.75,118020.0,87.75,87.76,87.7,87.75,118020.0
2019-12-12 11:45:00,87.74,87.8,87.74,87.75,242220.0,87.74,87.8,87.74,87.75,242220.0
2019-12-12 11:50:00,87.7,87.79,87.64,87.65,284080.0,87.7,87.79,87.64,87.65,284080.0
2019-12-12 11:55:00,87.61,87.64,87.53,87.57,317120.0,87.61,87.64,87.53,87.57,317120.0
2019-12-12 12:00:00,87.55,87.59,87.51,87.51,258920.0,87.55,87.59,87.51,87.51,258920.0
2019-12-12 12:05:00,87.52,87.61,87.52,87.59,291740.0,87.52,87.61,87.52,87.59,291740.0
2019-12-12 12:10:00,87.55,87.56,87.47,87.53,271180.0,87.55,87.56,87.47,87.53,271180.0
2019-12-12 12:15:00,87.53,87.59,87.42,87.42,415000.0,87.53,87.59,87.42,87.42,415000.0
2019-12-12 12:20:00,87.42,87.47,87.32,87.36,324380.0,87.42,87.47,87.32,87.36,324380.0
2019-12-12 12:25:00,87.36,87.47,87.35,87.47,200300.0,87.36,87.47,87.35,87.47,200300.0
2019-12-12 12:30:00,87.46,87.59,87.44,87.54,260500.0,87.46,87.59,87.44,87.54,260500.0
2019-12-12 12:35:00,87.54,87.63,87.54,87.58,265980.0,87.54,87.63,87.54,87.58,265980.0
2019-12-12 12:40:00,87.57,87.61,87.55,87.56,157520.0,87.57,87.61,87.55,87.56,157520.0
2019-12-12 12:45:00,87.56,87.63,87.56,87.6,98760.0,87.56,87.63,87.56,87.6,98760.0
2019-12-12 12:50:00,87.62,87.65,87.6,87.65,83180.0,87.62,87.65,87.6,87.65,83180.0
2019-12-12 12:55:00,87.65,87.66,87.55,87.56,109040.0,87.65,87.66,87.55,87.56,109040.0
2019-12-12 13:00:00,87.55,87.72,87.55,87.72,161720.0,87.55,87.72,87.55,87.72,161720.0
2019-12-12 13:05:00,87.7,87.75,87.7,87.7,205860.0,87.7,87.75,87.7,87.7,205860.0
2019-12-12 13:10:00,87.69,87.76,87.69,87.74,157500.0,87.69,87.76,87.69,87.74,157500.0
2019-12-12 13:15:00,87.72,87.74,87.69,87.71,30000.0,87.72,87.74,87.69,87.71,30000.0
2019-12-12 13:20:00,87.71,87.71,87.61,87.64,185320.0,87.71,87.71,87.61,87.64,185320.0
2019-12-12 13:25:00,87.64,87.65,87.57,87.62,146820.0,87.64,87.65,87.57,87.62,146820.0
2019-12-12 13:30:00,87.61,87.63,87.58,87.59,127200.0,87.61,87.63,87.58,87.59,127200.0
2019-12-12 13:35:00,87.59,87.59,87.53,87.55,101560.0,87.59,87.59,87.53,87.55,101560.0
2019-12-12 13:40:00,87.54,87.58,87.53,87.58,93760.0,87.54,87.58,87.53,87.58,93760.0
2019-12-12 13:45:00,87.59,87.62,87.58,87.62,136700.0,87.59,87.62,87.58,87.62,136700.0
2019-12-12 13:50:00,87.62,87.66,87.62,87.66,43360.0,87.62,87.66,87.62,87.66,43360.0
2019-12-12 13:55:00,87.66,87.74,87.6,87.74,137600.0,87.66,87.74,87.6,87.74,137600.0
2019-12-12 14:00:00,87.7,87.74,87.65,87.67,130080.0,87.7,87.74,87.65,87.67,130080.0
2019-12-12 14:05:00,87.69,87.76,87.68,87.75,212800.0,87.69,87.76,87.68,87.75,212800.0
2019-12-12 14:10:00,87.75,87.82,87.59,87.66,367320.0,87.75,87.82,87.59,87.66,367320.0
2019-12-12 14:15:00,87.64,87.75,87.64,87.66,242200.0,87.64,87.75,87.64,87.66,242200.0
2019-12-12 14:20:00,87.67,87.68,87.52,87.52,260460.0,87.67,87.68,87.52,87.52,260460.0
2019-12-12 14:25:00,87.53,87.61,87.5,87.58,255400.0,87.53,87.61,87.5,87.58,255400.0
2019-12-12 14:30:00,87.57,87.99,87.56,87.93,1278480.0,87.57,87.99,87.56,87.93,1278480.0
2019-12-12 14:35:00,87.93,87.94,87.8,87.85,375760.0,87.93,87.94,87.8,87.85,375760.0
2019-12-12 14:40:00,87.87,87.95,87.84,87.84,392160.0,87.87,87.95,87.84,87.84,392160.0
2019-12-12 14:45:00,87.83,87.9,87.73,87.75,285960.0,87.83,87.9,87.73,87.75,285960.0
2019-12-12 14:50:00,87.74,87.79,87.71,87.76,444680.0,87.74,87.79,87.71,87.76,444680.0
2019-12-12 14:55:00,87.76,87.86,87.76,87.81,254620.0,87.76,87.86,87.76,87.81,254620.0
2019-12-12 15:00:00,87.83,87.87,87.78,87.86,221820.0,87.83,87.87,87.78,87.86,221820.0
2019-12-12 15:05:00,87.84,87.85,87.77,87.8,129700.0,87.84,87.85,87.77,87.8,129700.0
2019-12-12 15:10:00,87.8,87.81,87.72,87.72,197940.0,87.8,87.81,87.72,87.72,197940.0
2019-12-12 15:15:00,87.72,87.79,87.71,87.77,141800.0,87.72,87.79,87.71,87.77,141800.0
2019-12-12 15:20:00,87.75,87.8,87.74,87.79,129180.0,87.75,87.8,87.74,87.79,129180.0
2019-12-12 15:25:00,87.78,87.88,87.78,87.88,324980.0,87.78,87.88,87.78,87.88,324980.0
2019-12-12 15:30:00,87.88,87.91,87.84,87.87,282680.0,87.88,87.91,87.84,87.87,282680.0
2019-12-12 15:35:00,87.86,87.92,87.81,87.91,289040.0,87.86,87.92,87.81,87.91,289040.0
2019-12-12 15:40:00,87.9,87.97,87.9,87.96,387860.0,87.9,87.97,87.9,87.96,387860.0
2019-12-12 15:45:00,87.97,88.08,87.96,88.08,623620.0,87.97,88.08,87.96,88.08,623620.0
2019-12-12 15:50:00,88.08,88.2,88.07,88.19,998320.0,88.08,88.2,88.07,88.19,998320.0
2019-12-12 15:55:00,88.17,88.18,87.95,88.01,1319500.0,88.17,88.18,87.95,88.01,1319500.0
2019-12-13 09:30:00,88.21,88.34,87.75,87.78,1822960.0,88.21,88.34,87.75,87.78,1822960.0
2019-12-13 09:35:00,87.81,88.08,87.81,88.0,518160.0,87.81,88.08,87.81,88.0,518160.0
2019-12-13 09:40:00,88.03,88.03,87.82,87.96,376760.0,88.03,88.03,87.82,87.96,376760.0
2019-12-13 09:45:00,87.94,87.98,87.85,87.85,363360.0,87.94,87.98,87.85,87.85,363360.0
2019-12-13 09:50:00,87.87,87.94,87.82,87.91,357860.0,87.87,87.94,87.82,87.91,357860.0
2019-12-13 09:55:00,87.89,88.0,87.86,88.0,376680.0,87.89,88.0,87.86,88.0,376680.0
2019-12-13 10:00:00,88.0,88.42,87.94,88.39,1127200.0,88.0,88.42,87.94,88.39,1127200.0
2019-12-13 10:05:00,88.4,88.4,88.22,88.3,853840.0,88.4,88.4,88.22,88.3,853840.0
2019-12-13 10:10:00,88.31,88.36,88.05,88.05,672280.0,88.31,88.36,88.05,88.05,672280.0
2019-12-13 10:15:00,88.07,88.23,87.95,88.2,476380.0,88.07,88.23,87.95,88.2,476380.0
2019-12-13 10:20:00,88.18,88.25,88.1,88.14,440380.0,88.18,88.25,88.1,88.14,440380.0
2019-12-13 10:25:00,88.15,88.2,88.05,88.09,516540.0,88.15,88.2,88.05,88.09,516540.0
2019-12-13 10:30:00,88.09,88.15,87.89,87.9,665080.0,88.09,88.15,87.89,87.9,665080.0
2019-12-13 10:35:00,87.92,87.95,87.76,87.79,572060.0,87.92,87.95,87.76,87.79,572060.0
2019-12-13 10:40:00,87.78,88.03,87.77,87.97,443620.0,87.78,88.03,87.77,87.97,443620.0
2019-12-13 10:45:00,87.93,88.13,87.91,88.01,375860.0,87.93,88.13,87.91,88.01,375860.0
2019-12-13 10:50:00,88.05,88.06,87.92,87.93,221900.0,88.05,88.06,87.92,87.93,221900.0
2019-12-13 10:55:00,87.95,88.07,87.94,87.94,225200.0,87.95,88.07,87.94,87.94,225200.0
2019-12-13 11:00:00,87.97,88.09,87.93,88.04,497680.0,87.97,88.09,87.93,88.04,497680.0
2019-12-13 11:05:00,88.04,88.13,88.03,88.09,300680.0,88.04,88.13,88.03,88.09,300680.0
2019-12-13 11:10:00,88.12,88.15,88.04,88.08,248420.0,88.12,88.15,88.04,88.08,248420.0
2019-12-13 11:15:00,88.04,88.04,87.86,87.89,407000.0,88.04,88.04,87.86,87.89,407000.0
2019-12-13 11:20:00,87.88,88.02,87.87,87.96,214040.0,87.88,88.02,87.87,87.96,214040.0
2019-12-13 11:25:00,87.95,88.0,87.88,87.96,200440.0,87.95,88.0,87.88,87.96,200440.0
2019-12-13 11:30:00,87.93,88.01,87.92,88.01,343480.0,87.93,88.01,87.92,88.01,343480.0
2019-12-13 11:35:00,88.03,88.17,88.02,88.17,368260.0,88.03,88.17,88.02,88.17,368260.0
2019-12-13 11:40:00,88.16,88.22,88.14,88.2,329920.0,88.16,88.22,88.14,88.2,329920.0
2019-12-13 11:45:00,88.21,88.23,88.11,88.13,240380.0,88.21,88.23,88.11,88.13,240380.0
2019-12-13 11:50:00,88.13,88.22,88.13,88.17,265740.0,88.13,88.22,88.13,88.17,265740.0
2019-12-13 11:55:00,88.19,88.23,88.18,88.21,123280.0,88.19,88.23,88.18,88.21,123280.0
2019-12-13 12:00:00,88.22,88.23,88.19,88.22,101840.0,88.22,88.23,88.19,88.22,101840.0
2019-12-13 12:05:00,88.2,88.2,88.12,88.16,208360.0,88.2,88.2,88.12,88.16,208360.0
2019-12-13 12:10:00,88.17,88.22,88.1,88.14,241800.0,88.17,88.22,88.1,88.14,241800.0
2019-12-13 12:15:00,88.12,88.17,88.11,88.16,226100.0,88.12,88.17,88.11,88.16,226100.0
2019-12-13 12:20:00,88.18,88.18,88.13,88.15,82060.0,88.18,88.18,88.13,88.15,82060.0
2019-12-13 12:25:00,88.19,88.19,88.14,88.16,39200.0,88.19,88.19,88.14,88.16,39200.0
2019-12-13 12:30:00,88.17,88.2,88.16,88.2,120280.0,88.17,88.2,88.16,88.2,120280.0
2019-12-13 12:35:00,88.16,88.18,88.13,88.16,80780.0,88.16,88.18,88.13,88.16,80780.0
2019-12-13 12:40:00,88.18,88.23,88.11,88.11,232520.0,88.18,88.23,88.11,88.11,232520.0
2019-12-13 12:45:00,88.1,88.19,88.08,88.19,224940.0,88.1,88.19,88.08,88.19,224940.0
2019-12-13 12:50:00,88.19,88.28,88.17,88.27,387400.0,88.19,88.28,88.17,88.27,387400.0
2019-12-13 12:55:00,88.26,88.32,88.23,88.3,301440.0,88.26,88.32,88.23,88.3,301440.0
2019-12-13 13:00:00,88.28,88.42,88.28,88.4,365780.0,88.28,88.42,88.28,88.4,365780.0
2019-12-13 13:05:00,88.39,88.41,88.33,88.39,346200.0,88.39,88.41,88.33,88.39,346200.0
2019-12-13 13:10:00,88.39,88.4,88.34,88.4,328500.0,88.39,88.4,88.34,88.4,328500.0
2019-12-13 13:15:00,88.4,88.45,88.38,88.38,420460.0,88.4,88.45,88.38,88.38,420460.0
2019-12-13 13:20:00,88.39,88.42,88.32,88.34,219720.0,88.39,88.42,88.32,88.34,219720.0
2019-12-13 13:25:00,88.33,88.37,88.29,88.3,146720.0,88.33,88.37,88.29,88.3,146720.0
2019-12-13 13:30:00,88.31,88.39,88.29,88.31,127400.0,88.31,88.39,88.29,88.31,127400.0
2019-12-13 13:35:00,88.32,88.33,88.27,88.3,221520.0,88.32,88.33,88.27,88.3,221520.0
2019-12-13 13:40:00,88.31,88.32,88.22,88.22,305040.0,88.31,88.32,88.22,88.22,305040.0
2019-12-13 13:45:00,88.23,88.25,88.21,88.24,114780.0,88.23,88.25,88.21,88.24,114780.0
2019-12-13 13:50:00,88.25,88.3,88.24,88.25,242840.0,88.25,88.3,88.24,88.25,242840.0
2019-12-13 13:55:00,88.24,88.27,88.24,88.25,132220.0,88.24,88.27,88.24,88.25,132220.0
2019-12-13 14:00:00,88.28,88.3,88.25,88.27,253040.0,88.28,88.3,88.25,88.27,253040.0
2019-12-13 14:05:00,88.25,88.33,88.25,88.31,93940.0,88.25,88.33,88.25,88.31,93940.0
2019-12-13 14:10:00,88.32,88.35,88.3,88.3,126080.0,88.32,88.35,88.3,88.3,126080.0
2019-12-13 14:15:00,88.31,88.33,88.29,88.32,128640.0,88.31,88.33,88.29,88.32,128640.0
2019-12-13 14:20:00,88.3,88.34,88.3,88.34,125820.0,88.3,88.34,88.3,88.34,125820.0
2019-12-13 14:25:00,88.33,88.39,88.33,88.36,198240.0,88.33,88.39,88.33,88.36,198240.0
2019-12-13 14:30:00,88.35,88.38,88.34,88.38,124080.0,88.35,88.38,88.34,88.38,124080.0
2019-12-13 14:35:00,88.35,88.36,88.32,88.36,129100.0,88.35,88.36,88.32,88.36,129100.0
2019-12-13 14:40:00,88.36,88.37,88.33,88.33,171600.0,88.36,88.37,88.33,88.33,171600.0
2019-12-13 14:45:00,88.35,88.38,88.34,88.37,153380.0,88.35,88.38,88.34,88.37,153380.0
2019-12-13 14:50:00,88.38,88.41,88.37,88.41,190180.0,88.38,88.41,88.37,88.41,190180.0
2019-12-13 14:55:00,88.4,88.43,88.39,88.4,269240.0,88.4,88.43,88.39,88.4,269240.0
2019-12-13 15:00:00,88.4,88.41,88.36,88.37,210220.0,88.4,88.41,88.36,88.37,210220.0
2019-12-13 15:05:00,88.37,88.38,88.31,88.32,321500.0,88.37,88.38,88.31,88.32,321500.0
2019-12-13 15:10:00,88.33,88.33,88.27,88.29,256180.0,88.33,88.33,88.27,88.29,256180.0
2019-12-13 15:15:00,88.29,88.3,88.28,88.28,202600.0,88.29,88.3,88.28,88.28,202600.0
2019-12-13 15:20:00,88.3,88.3,88.21,88.21,335060.0,88.3,88.3,88.21,88.21,335060.0
2019-12-13 15:25:00,88.22,88.22,88.14,88.15,300860.0,88.22,88.22,88.14,88.15,300860.0
2019-12-13 15:30:00,88.14,88.18,88.11,88.12,442960.0,88.14,88.18,88.11,88.12,442960.0
2019-12-13 15:35:00,88.11,88.14,88.09,88.13,381100.0,88.11,88.14,88.09,88.13,381100.0
2019-12-13 15:40:00,88.14,88.15,88.08,88.09,337860.0,88.14,88.15,88.08,88.09,337860.0
2019-12-13 15:45:00,88.1,88.1,88.02,88.05,381280.0,88.1,88.1,88.02,88.05,381280.0
2019-12-13 15:50:00,88.06,88.14,88.05,88.1,547400.0,88.06,88.14,88.05,88.1,547400.0
2019-12-13 15:55:00,88.08,88.11,88.03,88.05,921340.0,88.08,88.11,88.03,88.05,921340.0
2019-12-16 09:30:00,88.35,88.37,88.13,88.2,1979300.0,88.35,88.37,88.13,88.2,1979300.0
2019-12-16 09:35:00,88.24,88.28,88.02,88.02,949240.0,88.24,88.28,88.02,88.02,949240.0
2019-12-16 09:40:00,88.02,88.18,87.99,88.06,824720.0,88.02,88.18,87.99,88.06,824720.0
2019-12-16 09:45:00,88.05,88.26,88.05,88.18,756140.0,88.05,88.26,88.05,88.18,756140.0
2019-12-16 09:50:00,88.17,88.28,88.12,88.2,559380.0,88.17,88.28,88.12,88.2,559380.0
2019-12-16 09:55:00,88.18,88.2,88.07,88.16,357780.0,88.18,88.2,88.07,88.16,357780.0
2019-12-16 10:00:00,88.17,88.2,88.09,88.09,544200.0,88.17,88.2,88.09,88.09,544200.0
2019-12-16 10:05:00,88.1,88.11,87.99,88.05,629480.0,88.1,88.11,87.99,88.05,629480.0
2019-12-16 10:10:00,88.04,88.07,87.99,88.0,736900.0,88.04,88.07,87.99,88.0,736900.0
2019-12-16 10:15:00,88.0,88.02,87.88,87.93,763960.0,88.0,88.02,87.88,87.93,763960.0
2019-12-16 10:20:00,87.94,87.95,87.85,87.91,750640.0,87.94,87.95,87.85,87.91,750640.0
2019-12-16 10:25:00,87.91,88.02,87.91,87.99,480940.0,87.91,88.02,87.91,87.99,480940.0
2019-12-16 10:30:00,88.0,88.02,87.92,87.92,258740.0,88.0,88.02,87.92,87.92,258740.0
2019-12-16 10:35:00,87.91,87.96,87.89,87.93,374120.0,87.91,87.96,87.89,87.93,374120.0
2019-12-16 10:40:00,87.92,88.03,87.88,88.01,579220.0,87.92,88.03,87.88,88.01,579220.0
2019-12-16 10:45:00,88.0,88.03,87.95,87.99,421560.0,88.0,88.03,87.95,87.99,421560.0
2019-12-16 10:50:00,88.0,88.03,87.98,88.03,229680.0,88.0,88.03,87.98,88.03,229680.0
2019-12-16 10:55:00,88.02,88.03,87.99,88.01,347340.0,88.02,88.03,87.99,88.01,347340.0
2019-12-16 11:00:00,88.01,88.16,88.01,88.16,932040.0,88.01,88.16,88.01,88.16,932040.0
2019-12-16 11:05:00,88.17,88.17,88.1,88.17,441540.0,88.17,88.17,88.1,88.17,441540.0
2019-12-16 11:10:00,88.17,88.18,88.12,88.15,279940.0,88.17,88.18,88.12,88.15,279940.0
2019-12-16 11:15:00,88.16,88.16,88.09,88.11,344680.0,88.16,88.16,88.09,88.11,344680.0
2019-12-16 11:20:00,88.11,88.12,88.07,88.12,247240.0,88.11,88.12,88.07,88.12,247240.0
2019-12-16 11:25:00,88.12,88.12,88.08,88.08,314840.0,88.12,88.12,88.08,88.08,314840.0
2019-12-16 11:30:00,88.09,88.09,88.02,88.03,191540.0,88.09,88.09,88.02,88.03,191540.0
2019-12-16 11:35:00,88.03,88.05,87.96,88.0,306680.0,88.03,88.05,87.96,88.0,306680.0
2019-12-16 11:40:00,88.0,88.05,88.0,88.01,186900.0,88.0,88.05,88.0,88.01,186900.0
2019-12-16 11:45:00,88.01,88.01,87.92,87.93,225960.0,88.01,88.01,87.92,87.93,225960.0
2019-12-16 11:50:00,87.92,87.99,87.91,87.99,392060.0,87.92,87.99,87.91,87.99,392060.0
2019-12-16 11:55:00,87.99,88.02,87.99,88.0,358880.0,87.99,88.02,87.99,88.0,358880.0
2019-12-16 12:00:00,88.0,88.01,87.94,87.96,258680.0,88.0,88.01,87.94,87.96,258680.0
2019-12-16 12:05:00,87.96,88.0,87.94,87.95,106100.0,87.96,88.0,87.94,87.95,106100.0
2019-12-16 12:10:00,87.94,87.98,87.92,87.97,172760.0,87.94,87.98,87.92,87.97,172760.0
2019-12-16 12:15:00,87.97,87.98,87.96,87.98,166920.0,87.97,87.98,87.96,87.98,166920.0
2019-12-16 12:20:00,88.0,88.06,87.99,88.06,313100.0,88.0,88.06,87.99,88.06,313100.0
2019-12-16 12:25:00,88.06,88.07,88.03,88.05,372960.0,88.06,88.07,88.03,88.05,372960.0
2019-12-16 12:30:00,88.05,88.1,88.05,88.06,668580.0,88.05,88.1,88.05,88.06,668580.0
2019-12-16 12:35:00,88.07,88.13,88.06,88.13,446100.0,88.07,88.13,88.06,88.13,446100.0
2019-12-16 12:40:00,88.12,88.22,88.11,88.2,611880.0,88.12,88.22,88.11,88.2,611880.0
2019-12-16 12:45:00,88.2,88.28,88.19,88.27,684540.0,88.2,88.28,88.19,88.27,684540.0
2019-12-16 12:50:00,88.25,88.25,88.2,88.23,344160.0,88.25,88.25,88.2,88.23,344160.0
2019-12-16 12:55:00,88.22,88.27,88.18,88.23,303200.0,88.22,88.27,88.18,88.23,303200.0
2019-12-16 13:00:00,88.23,88.32,88.22,88.29,266700.0,88.23,88.32,88.22,88.29,266700.0
2019-12-16 13:05:00,88.28,88.34,88.28,88.31,412580.0,88.28,88.34,88.28,88.31,412580.0
2019-12-16 13:10:00,88.32,88.34,88.27,88.32,226220.0,88.32,88.34,88.27,88.32,226220.0
2019-12-16 13:15:00,88.33,88.35,88.29,88.3,403160.0,88.33,88.35,88.29,88.3,403160.0
2019-12-16 13:20:00,88.3,88.31,88.23,88.23,335580.0,88.3,88.31,88.23,88.23,335580.0
2019-12-16 13:25:00,88.23,88.25,88.18,88.21,171480.0,88.23,88.25,88.18,88.21,171480.0
2019-12-16 13:30:00,88.22,88.25,88.21,88.22,190700.0,88.22,88.25,88.21,88.22,190700.0
2019-12-16 13:35:00,88.25,88.25,88.21,88.24,71340.0,88.25,88.25,88.21,88.24,71340.0
2019-12-16 13:40:00,88.25,88.3,88.24,88.28,135020.0,88.25,88.3,88.24,88.28,135020.0
2019-12-16 13:45:00,88.27,88.34,88.27,88.31,329000.0,88.27,88.34,88.27,88.31,329000.0
2019-12-16 13:50:00,88.32,88.32,88.25,88.27,197200.0,88.32,88.32,88.25,88.27,197200.0
2019-12-16 13:55:00,88.26,88.28,88.24,88.28,163820.0,88.26,88.28,88.24,88.28,163820.0
2019-12-16 14:00:00,88.26,88.3,88.26,88.27,108480.0,88.26,88.3,88.26,88.27,108480.0
2019-12-16 14:05:00,88.27,88.27,88.21,88.26,245700.0,88.27,88.27,88.21,88.26,245700.0
2019-12-16 14:10:00,88.25,88.26,88.23,88.24,104680.0,88.25,88.26,88.23,88.24,104680.0
2019-12-16 14:15:00,88.24,88.26,88.23,88.24,109720.0,88.24,88.26,88.23,88.24,109720.0
2019-12-16 14:20:00,88.24,88.28,88.21,88.27,181140.0,88.24,88.28,88.21,88.27,181140.0
2019-12-16 14:25:00,88.27,88.27,88.22,88.24,190820.0,88.27,88.27,88.22,88.24,190820.0
2019-12-16 14:30:00,88.24,88.28,88.23,88.26,86240.0,88.24,88.28,88.23,88.26,86240.0
2019-12-16 14:35:00,88.27,88.31,88.25,88.28,293540.0,88.27,88.31,88.25,88.28,293540.0
2019-12-16 14:40:00,88.29,88.35,88.28,88.34,265680.0,88.29,88.35,88.28,88.34,265680.0
2019-12-16 14:45:00,88.35,88.36,88.34,88.36,107660.0,88.35,88.36,88.34,88.36,107660.0
2019-12-16 14:50:00,88.34,88.4,88.34,88.38,204620.0,88.34,88.4,88.34,88.38,204620.0
2019-12-16 14:55:00,88.38,88.44,88.37,88.42,207700.0,88.38,88.44,88.37,88.42,207700.0
2019-12-16 15:00:00,88.43,88.45,88.39,88.45,373140.0,88.43,88.45,88.39,88.45,373140.0
2019-12-16 15:05:00,88.45,88.45,88.42,88.43,356520.0,88.45,88.45,88.42,88.43,356520.0
2019-12-16 15:10:00,88.43,88.44,88.35,88.37,474660.0,88.43,88.44,88.35,88.37,474660.0
2019-12-16 15:15:00,88.35,88.38,88.34,88.36,136900.0,88.35,88.38,88.34,88.36,136900.0
2019-12-16 15:20:00,88.35,88.43,88.34,88.43,416340.0,88.35,88.43,88.34,88.43,416340.0
2019-12-16 15:25:00,88.43,88.44,88.38,88.39,222740.0,88.43,88.44,88.38,88.39,222740.0
2019-12-16 15:30:00,88.35,88.43,88.33,88.4,368400.0,88.35,88.43,88.33,88.4,368400.0
2019-12-16 15:35:00,88.41,88.43,88.39,88.43,207520.0,88.41,88.43,88.39,88.43,207520.0
2019-12-16 15:40:00,88.42,88.44,88.32,88.32,384680.0,88.42,88.44,88.32,88.32,384680.0
2019-12-16 15:45:00,88.32,88.32,88.25,88.31,460800.0,88.32,88.32,88.25,88.31,460800.0
2019-12-16 15:50:00,88.32,88.45,88.32,88.44,580620.0,88.32,88.45,88.32,88.44,580620.0
2019-12-16 15:55:00,88.4,88.48,88.39,88.46,963640.0,88.4,88.48,88.39,88.46,963640.0
2019-12-17 09:30:00,88.9,89.25,88.87,89.25,4227540.0,88.9,89.25,88.87,89.25,4227540.0
2019-12-17 09:35:00,89.24,89.4,89.17,89.36,2155840.0,89.24,89.4,89.17,89.36,2155840.0
2019-12-17 09:40:00,89.37,89.37,89.18,89.26,1335680.0,89.37,89.37,89.18,89.26,1335680.0
2019-12-17 09:45:00,89.29,89.44,89.26,89.33,1239680.0,89.29,89.44,89.26,89.33,1239680.0
2019-12-17 09:50:00,89.33,89.35,89.15,89.18,866080.0,89.33,89.35,89.15,89.18,866080.0
2019-12-17 09:55:00,89.2,89.31,89.16,89.26,619200.0,89.2,89.31,89.16,89.26,619200.0
2019-12-17 10:00:00,89.27,89.38,89.23,89.29,690460.0,89.27,89.38,89.23,89.29,690460.0
2019-12-17 10:05:00,89.29,89.29,89.1,89.22,491900.0,89.29,89.29,89.1,89.22,491900.0
2019-12-17 10:10:00,89.22,89.28,89.17,89.2,365100.0,89.22,89.28,89.17,89.2,365100.0
2019-12-17 10:15:00,89.21,89.21,89.0,89.07,695400.0,89.21,89.21,89.0,89.07,695400.0
2019-12-17 10:20:00,89.06,89.08,88.91,89.0,801420.0,89.06,89.08,88.91,89.0,801420.0
2019-12-17 10:25:00,89.01,89.1,89.0,89.05,279200.0,89.01,89.1,89.0,89.05,279200.0
2019-12-17 10:30:00,89.02,89.16,89.01,89.14,378340.0,89.02,89.16,89.01,89.14,378340.0
2019-12-17 10:35:00,89.14,89.27,89.09,89.25,476080.0,89.14,89.27,89.09,89.25,476080.0
2019-12-17 10:40:00,89.26,89.3,89.15,89.21,571780.0,89.26,89.3,89.15,89.21,571780.0
2019-12-17 10:45:00,89.21,89.34,89.18,89.33,273040.0,89.21,89.34,89.18,89.33,273040.0
2019-12-17 10:50:00,89.33,89.34,89.24,89.3,313460.0,89.33,89.34,89.24,89.3,313460.0
2019-12-17 10:55:00,89.28,89.3,89.2,89.2,343500.0,89.28,89.3,89.2,89.2,343500.0
2019-12-17 11:00:00,89.21,89.23,89.11,89.22,269740.0,89.21,89.23,89.11,89.22,269740.0
2019-12-17 11:05:00,89.2,89.2,89.09,89.12,333920.0,89.2,89.2,89.09,89.12,333920.0
2019-12-17 11:10:00,89.13,89.14,89.1,89.11,184000.0,89.13,89.14,89.1,89.11,184000.0
2019-12-17 11:15:00,89.1,89.11,89.06,89.1,297720.0,89.1,89.11,89.06,89.1,297720.0
2019-12-17 11:20:00,89.1,89.14,89.02,89.04,395820.0,89.1,89.14,89.02,89.04,395820.0
2019-12-17 11:25:00,89.05,89.08,89.01,89.06,294960.0,89.05,89.08,89.01,89.06,294960.0
2019-12-17 11:30:00,89.06,89.08,89.02,89.06,264120.0,89.06,89.08,89.02,89.06,264120.0
2019-12-17 11:35:00,89.06,89.22,89.06,89.18,493840.0,89.06,89.22,89.06,89.18,493840.0
2019-12-17 11:40:00,89.18,89.2,89.11,89.15,259620.0,89.18,89.2,89.11,89.15,259620.0
2019-12-17 11:45:00,89.14,89.16,89.13,89.15,107160.0,89.14,89.16,89.13,89.15,107160.0
2019-12-17 11:50:00,89.16,89.16,89.06,89.13,154700.0,89.16,89.16,89.06,89.13,154700.0
2019-12-17 11:55:00,89.14,89.16,89.12,89.12,269160.0,89.14,89.16,89.12,89.12,269160.0
2019-12-17 12:00:00,89.12,89.16,89.11,89.14,110100.0,89.12,89.16,89.11,89.14,110100.0
2019-12-17 12:05:00,89.14,89.16,89.12,89.12,185140.0,89.14,89.16,89.12,89.12,185140.0
2019-12-17 12:10:00,89.12,89.12,89.08,89.09,175020.0,89.12,89.12,89.08,89.09,175020.0
2019-12-17 12:15:00,89.08,89.09,89.05,89.07,178800.0,89.08,89.09,89.05,89.07,178800.0
2019-12-17 12:20:00,89.07,89.08,89.04,89.07,190180.0,89.07,89.08,89.04,89.07,190180.0
2019-12-17 12:25:00,89.07,89.08,89.06,89.08,221220.0,89.07,89.08,89.06,89.08,221220.0
2019-12-17 12:30:00,89.09,89.13,89.09,89.12,138180.0,89.09,89.13,89.09,89.12,138180.0
2019-12-17 12:35:00,89.12,89.19,89.11,89.19,272120.0,89.12,89.19,89.11,89.19,272120.0
2019-12-17 12:40:00,89.17,89.26,89.17,89.2,198180.0,89.17,89.26,89.17,89.2,198180.0
2019-12-17 12:45:00,89.2,89.24,89.16,89.16,93000.0,89.2,89.24,89.16,89.16,93000.0
2019-12-17 12:50:00,89.15,89.2,89.14,89.2,130600.0,89.15,89.2,89.14,89.2,130600.0
2019-12-17 12:55:00,89.21,89.27,89.2,89.25,179680.0,89.21,89.27,89.2,89.25,179680.0
2019-12-17 13:00:00,89.26,89.26,89.16,89.17,168980.0,89.26,89.26,89.16,89.17,168980.0
2019-12-17 13:05:00,89.17,89.18,89.11,89.17,171560.0,89.17,89.18,89.11,89.17,171560.0
2019-12-17 13:10:00,89.17,89.17,89.12,89.15,142520.0,89.17,89.17,89.12,89.15,142520.0
2019-12-17 13:15:00,89.16,89.19,89.15,89.17,147520.0,89.16,89.19,89.15,89.17,147520.0
2019-12-17 13:20:00,89.16,89.18,89.13,89.16,124300.0,89.16,89.18,89.13,89.16,124300.0
2019-12-17 13:25:00,89.15,89.16,89.13,89.14,117360.0,89.15,89.16,89.13,89.14,117360.0
2019-12-17 13:30:00,89.15,89.19,89.13,89.16,152660.0,89.15,89.19,89.13,89.16,152660.0
2019-12-17 13:35:00,89.17,89.22,89.17,89.19,183060.0,89.17,89.22,89.17,89.19,183060.0
2019-12-17 13:40:00,89.2,89.26,89.19,89.25,172420.0,89.2,89.26,89.19,89.25,172420.0
2019-12-17 13:45:00,89.25,89.26,89.19,89.25,260160.0,89.25,89.26,89.19,89.25,260160.0
2019-12-17 13:50:00,89.23,89.31,89.22,89.31,188180.0,89.23,89.31,89.22,89.31,188180.0
2019-12-17 13:55:00,89.3,89.36,89.29,89.35,425420.0,89.3,89.36,89.29,89.35,425420.0
2019-12-17 14:00:00,89.35,89.37,89.29,89.31,264600.0,89.35,89.37,89.29,89.31,264600.0
2019-12-17 14:05:00,89.31,89.31,89.22,89.29,174860.0,89.31,89.31,89.22,89.29,174860.0
2019-12-17 14:10:00,89.29,89.39,89.27,89.28,355760.0,89.29,89.39,89.27,89.28,355760.0
2019-12-17 14:15:00,89.28,89.28,89.18,89.19,307740.0,89.28,89.28,89.18,89.19,307740.0
2019-12-17 14:20:00,89.2,89.21,89.15,89.18,285920.0,89.2,89.21,89.15,89.18,285920.0
2019-12-17 14:25:00,89.17,89.24,89.16,89.24,159820.0,89.17,89.24,89.16,89.24,159820.0
2019-12-17 14:30:00,89.24,89.3,89.23,89.26,156200.0,89.24,89.3,89.23,89.26,156200.0
2019-12-17 14:35:00,89.26,89.28,89.25,89.27,160000.0,89.26,89.28,89.25,89.27,160000.0
2019-12-17 14:40:00,89.27,89.3,89.25,89.28,282480.0,89.27,89.3,89.25,89.28,282480.0
2019-12-17 14:45:00,89.29,89.3,89.25,89.27,158060.0,89.29,89.3,89.25,89.27,158060.0
2019-12-17 14:50:00,89.28,89.36,89.28,89.34,167200.0,89.28,89.36,89.28,89.34,167200.0
2019-12-17 14:55:00,89.35,89.39,89.33,89.39,318900.0,89.35,89.39,89.33,89.39,318900.0
2019-12-17 15:00:00,89.37,89.39,89.32,89.34,257620.0,89.37,89.39,89.32,89.34,257620.0
2019-12-17 15:05:00,89.34,89.37,89.34,89.34,236180.0,89.34,89.37,89.34,89.34,236180.0
2019-12-17 15:10:00,89.34,89.38,89.33,89.37,216660.0,89.34,89.38,89.33,89.37,216660.0
2019-12-17 15:15:00,89.36,89.4,89.34,89.39,309580.0,89.36,89.4,89.34,89.39,309580.0
2019-12-17 15:20:00,89.4,89.45,89.38,89.41,700900.0,89.4,89.45,89.38,89.41,700900.0
2019-12-17 15:25:00,89.41,89.42,89.37,89.39,261520.0,89.41,89.42,89.37,89.39,261520.0
2019-12-17 15:30:00,89.39,89.43,89.38,89.4,276640.0,89.39,89.43,89.38,89.4,276640.0
2019-12-17 15:35:00,89.4,89.49,89.39,89.49,579420.0,89.4,89.49,89.39,89.49,579420.0
2019-12-17 15:40:00,89.49,89.51,89.46,89.5,800420.0,89.49,89.51,89.46,89.5,800420.0
2019-12-17 15:45:00,89.49,89.5,89.46,89.47,390300.0,89.49,89.5,89.46,89.47,390300.0
2019-12-17 15:50:00,89.49,89.53,89.42,89.48,983420.0,89.49,89.53,89.42,89.48,983420.0
2019-12-17 15:55:00,89.49,89.6,89.48,89.53,1756780.0,89.49,89.6,89.48,89.53,1756780.0
2019-12-18 09:30:00,89.75,89.91,89.67,89.78,2331560.0,89.75,89.91,89.67,89.78,2331560.0
2019-12-18 09:35:00,89.79,89.79,89.47,89.49,1271780.0,89.79,89.79,89.47,89.49,1271780.0
2019-12-18 09:40:00,89.48,89.6,89.38,89.59,807780.0,89.48,89.6,89.38,89.59,807780.0
2019-12-18 09:45:00,89.6,89.67,89.55,89.63,571920.0,89.6,89.67,89.55,89.63,571920.0
2019-12-18 09:50:00,89.64,89.67,89.42,89.49,434220.0,89.64,89.67,89.42,89.49,434220.0
2019-12-18 09:55:00,89.49,89.49,89.28,89.35,419120.0,89.49,89.49,89.28,89.35,419120.0
2019-12-18 10:00:00,89.37,89.4,89.25,89.38,564020.0,89.37,89.4,89.25,89.38,564020.0
2019-12-18 10:05:00,89.38,89.38,89.29,89.34,230380.0,89.38,89.38,89.29,89.34,230380.0
2019-12-18 10:10:00,89.36,89.47,89.31,89.44,386760.0,89.36,89.47,89.31,89.44,386760.0
2019-12-18 10:15:00,89.45,89.51,89.42,89.48,297080.0,89.45,89.51,89.42,89.48,297080.0
2019-12-18 10:20:00,89.48,89.5,89.42,89.5,211140.0,89.48,89.5,89.42,89.5,211140.0
2019-12-18 10:25:00,89.51,89.66,89.49,89.62,472940.0,89.51,89.66,89.49,89.62,472940.0
2019-12-18 10:30:00,89.63,89.65,89.48,89.48,417400.0,89.63,89.65,89.48,89.48,417400.0
2019-12-18 10:35:00,89.51,89.52,89.43,89.5,257580.0,89.51,89.52,89.43,89.5,257580.0
2019-12-18 10:40:00,89.5,89.5,89.35,89.38,231100.0,89.5,89.5,89.35,89.38,231100.0
2019-12-18 10:45:00,89.36,89.42,89.35,89.41,275160.0,89.36,89.42,89.35,89.41,275160.0
2019-12-18 10:50:00,89.43,89.49,89.42,89.46,391020.0,89.43,89.49,89.42,89.46,391020.0
2019-12-18 10:55:00,89.45,89.59,89.45,89.54,274800.0,89.45,89.59,89.45,89.54,274800.0
2019-12-18 11:00:00,89.53,89.62,89.5,89.59,377160.0,89.53,89.62,89.5,89.59,377160.0
2019-12-18 11:05:00,89.6,89.6,89.53,89.56,188500.0,89.6,89.6,89.53,89.56,188500.0
2019-12-18 11:10:00,89.55,89.62,89.52,89.6,118580.0,89.55,89.62,89.52,89.6,118580.0
2019-12-18 11:15:00,89.61,89.73,89.6,89.69,567760.0,89.61,89.73,89.6,89.69,567760.0
2019-12-18 11:20:00,89.69,89.69,89.61,89.69,193680.0,89.69,89.69,89.61,89.69,193680.0
2019-12-18 11:25:00,89.69,89.73,89.65,89.66,190800.0,89.69,89.73,89.65,89.66,190800.0
2019-12-18 11:30:00,89.66,89.72,89.66,89.68,106420.0,89.66,89.72,89.66,89.68,106420.0
2019-12-18 11:35:00,89.69,89.71,89.66,89.67,182440.0,89.69,89.71,89.66,89.67,182440.0
2019-12-18 11:40:00,89.68,89.72,89.67,89.7,123280.0,89.68,89.72,89.67,89.7,123280.0
2019-12-18 11:45:00,89.71,89.72,89.57,89.57,293100.0,89.71,89.72,89.57,89.57,293100.0
2019-12-18 11:50:00,89.6,89.6,89.51,89.55,313200.0,89.6,89.6,89.51,89.55,313200.0
2019-12-18 11:55:00,89.56,89.59,89.56,89.57,115940.0,89.56,89.59,89.56,89.57,115940.0
2019-12-18 12:00:00,89.56,89.59,89.54,89.56,84220.0,89.56,89.59,89.54,89.56,84220.0
2019-12-18 12:05:00,89.53,89.57,89.53,89.55,68740.0,89.53,89.57,89.53,89.55,68740.0
2019-12-18 12:10:00,89.55,89.68,89.54,89.68,408780.0,89.55,89.68,89.54,89.68,408780.0
2019-12-18 12:15:00,89.68,89.77,89.68,89.72,494260.0,89.68,89.77,89.68,89.72,494260.0
2019-12-18 12:20:00,89.73,89.75,89.58,89.58,351580.0,89.73,89.75,89.58,89.58,351580.0
2019-12-18 12:25:00,89.6,89.63,89.58,89.61,2602980.0,89.6,89.63,89.58,89.61,2602980.0
2019-12-18 12:30:00,89.6,89.69,89.55,89.59,328980.0,89.6,89.69,89.55,89.59,328980.0
2019-12-18 12:35:00,89.6,89.69,89.59,89.68,107180.0,89.6,89.69,89.59,89.68,107180.0
2019-12-18 12:40:00,89.68,89.69,89.66,89.67,171820.0,89.68,89.69,89.66,89.67,171820.0
2019-12-18 12:45:00,89.67,89.72,89.67,89.7,220440.0,89.67,89.72,89.67,89.7,220440.0
2019-12-18 12:50:00,89.69,89.7,89.67,89.67,166680.0,89.69,89.7,89.67,89.67,166680.0
2019-12-18 12:55:00,89.67,89.67,89.63,89.65,108300.0,89.67,89.67,89.63,89.65,108300.0
2019-12-18 13:00:00,89.65,89.66,89.64,89.64,77780.0,89.65,89.66,89.64,89.64,77780.0
2019-12-18 13:05:00,89.65,89.67,89.63,89.65,124040.0,89.65,89.67,89.63,89.65,124040.0
2019-12-18 13:10:00,89.65,89.68,89.65,89.67,137160.0,89.65,89.68,89.65,89.67,137160.0
2019-12-18 13:15:00,89.66,89.67,89.63,89.63,85440.0,89.66,89.67,89.63,89.63,85440.0
2019-12-18 13:20:00,89.65,89.65,89.6,89.62,132820.0,89.65,89.65,89.6,89.62,132820.0
2019-12-18 13:25:00,89.61,89.63,89.61,89.62,32540.0,89.61,89.63,89.61,89.62,32540.0
2019-12-18 13:30:00,89.62,89.62,89.43,89.43,379100.0,89.62,89.62,89.43,89.43,379100.0
2019-12-18 13:35:00,89.44,89.48,89.4,89.4,241900.0,89.44,89.48,89.4,89.4,241900.0
2019-12-18 13:40:00,89.4,89.52,89.38,89.5,216800.0,89.4,89.52,89.38,89.5,216800.0
2019-12-18 13:45:00,89.49,89.49,89.44,89.47,110800.0,89.49,89.49,89.44,89.47,110800.0
2019-12-18 13:50:00,89.46,89.53,89.46,89.53,209280.0,89.46,89.53,89.46,89.53,209280.0
2019-12-18 13:55:00,89.54,89.57,89.51,89.55,185620.0,89.54,89.57,89.51,89.55,185620.0
2019-12-18 14:00:00,89.55,89.55,89.42,89.45,313800.0,89.55,89.55,89.42,89.45,313800.0
2019-12-18 14:05:00,89.46,89.56,89.46,89.56,96400.0,89.46,89.56,89.46,89.56,96400.0
2019-12-18 14:10:00,89.55,89.56,89.53,89.55,165360.0,89.55,89.56,89.53,89.55,165360.0
2019-12-18 14:15:00,89.53,89.54,89.47,89.48,130240.0,89.53,89.54,89.47,89.48,130240.0
2019-12-18 14:20:00,89.48,89.49,89.44,89.49,165500.0,89.48,89.49,89.44,89.49,165500.0
2019-12-18 14:25:00,89.49,89.49,89.45,89.46,118800.0,89.49,89.49,89.45,89.46,118800.0
2019-12-18 14:30:00,89.45,89.46,89.42,89.43,168040.0,89.45,89.46,89.42,89.43,168040.0
2019-12-18 14:35:00,89.44,89.47,89.43,89.44,120400.0,89.44,89.47,89.43,89.44,120400.0
2019-12-18 14:40:00,89.44,89.48,89.43,89.48,77400.0,89.44,89.48,89.43,89.48,77400.0
2019-12-18 14:45:00,89.48,89.51,89.47,89.51,126400.0,89.48,89.51,89.47,89.51,126400.0
2019-12-18 14:50:00,89.51,89.52,89.5,89.51,139140.0,89.51,89.52,89.5,89.51,139140.0
2019-12-18 14:55:00,89.5,89.53,89.49,89.53,92700.0,89.5,89.53,89.49,89.53,92700.0
2019-12-18 15:00:00,89.52,89.53,89.44,89.45,145360.0,89.52,89.53,89.44,89.45,145360.0
2019-12-18 15:05:00,89.44,89.52,89.44,89.51,509260.0,89.44,89.52,89.44,89.51,509260.0
2019-12-18 15:10:00,89.5,89.54,89.47,89.47,182580.0,89.5,89.54,89.47,89.47,182580.0
2019-12-18 15:15:00,89.46,89.51,89.46,89.5,386720.0,89.46,89.51,89.46,89.5,386720.0
2019-12-18 15:20:00,89.5,89.52,89.49,89.52,167400.0,89.5,89.52,89.49,89.52,167400.0
2019-12-18 15:25:00,89.51,89.51,89.46,89.48,166020.0,89.51,89.51,89.46,89.48,166020.0
2019-12-18 15:30:00,89.47,89.49,89.41,89.44,180200.0,89.47,89.49,89.41,89.44,180200.0
2019-12-18 15:35:00,89.43,89.44,89.39,89.42,317660.0,89.43,89.44,89.39,89.42,317660.0
2019-12-18 15:40:00,89.41,89.45,89.41,89.44,220640.0,89.41,89.45,89.41,89.44,220640.0
2019-12-18 15:45:00,89.43,89.45,89.34,89.39,420860.0,89.43,89.45,89.34,89.39,420860.0
2019-12-18 15:50:00,89.37,89.37,89.19,89.19,833080.0,89.37,89.37,89.19,89.19,833080.0
2019-12-18 15:55:00,89.21,89.27,89.12,89.12,1478280.0,89.21,89.27,89.12,89.12,1478280.0
2019-12-19 09:30:00,89.06,89.15,88.95,89.0,1339540.0,89.06,89.15,88.95,89.0,1339540.0
2019-12-19 09:35:00,89.01,89.03,88.7,88.92,1187700.0,89.01,89.03,88.7,88.92,1187700.0
2019-12-19 09:40:00,88.93,89.06,88.87,89.05,381820.0,88.93,89.06,88.87,89.05,381820.0
2019-12-19 09:45:00,89.07,89.13,89.02,89.12,404380.0,89.07,89.13,89.02,89.12,404380.0
2019-12-19 09:50:00,89.12,89.3,89.11,89.17,455120.0,89.12,89.3,89.11,89.17,455120.0
2019-12-19 09:55:00,89.19,89.24,89.13,89.16,301920.0,89.19,89.24,89.13,89.16,301920.0
2019-12-19 10:00:00,89.19,89.27,89.15,89.15,307420.0,89.19,89.27,89.15,89.15,307420.0
2019-12-19 10:05:00,89.14,89.15,89.03,89.05,364360.0,89.14,89.15,89.03,89.05,364360.0
2019-12-19 10:10:00,89.05,89.12,89.02,89.07,185320.0,89.05,89.12,89.02,89.07,185320.0
2019-12-19 10:15:00,89.07,89.09,89.03,89.06,222380.0,89.07,89.09,89.03,89.06,222380.0
2019-12-19 10:20:00,89.04,89.12,89.04,89.09,233640.0,89.04,89.12,89.04,89.09,233640.0
2019-12-19 10:25:00,89.11,89.18,89.09,89.18,220760.0,89.11,89.18,89.09,89.18,220760.0
2019-12-19 10:30:00,89.19,89.19,89.1,89.15,180300.0,89.19,89.19,89.1,89.15,180300.0
2019-12-19 10:35:00,89.16,89.24,89.14,89.24,205440.0,89.16,89.24,89.14,89.24,205440.0
2019-12-19 10:40:00,89.24,89.31,89.24,89.28,399880.0,89.24,89.31,89.24,89.28,399880.0
2019-12-19 10:45:00,89.28,89.36,89.28,89.34,337400.0,89.28,89.36,89.28,89.34,337400.0
2019-12-19 10:50:00,89.33,89.36,89.29,89.31,198860.0,89.33,89.36,89.29,89.31,198860.0
2019-12-19 10:55:00,89.33,89.43,89.32,89.42,356180.0,89.33,89.43,89.32,89.42,356180.0
2019-12-19 11:00:00,89.43,89.5,89.39,89.44,526180.0,89.43,89.5,89.39,89.44,526180.0
2019-12-19 11:05:00,89.41,89.53,89.38,89.48,322660.0,89.41,89.53,89.38,89.48,322660.0
2019-12-19 11:10:00,89.49,89.5,89.4,89.4,175520.0,89.49,89.5,89.4,89.4,175520.0
2019-12-19 11:15:00,89.41,89.48,89.38,89.46,177800.0,89.41,89.48,89.38,89.46,177800.0
2019-12-19 11:20:00,89.47,89.49,89.4,89.48,230640.0,89.47,89.49,89.4,89.48,230640.0
2019-12-19 11:25:00,89.48,89.53,89.46,89.53,174700.0,89.48,89.53,89.46,89.53,174700.0
2019-12-19 11:30:00,89.54,89.54,89.46,89.51,158420.0,89.54,89.54,89.46,89.51,158420.0
2019-12-19 11:35:00,89.5,89.51,89.44,89.45,76900.0,89.5,89.51,89.44,89.45,76900.0
2019-12-19 11:40:00,89.48,89.48,89.44,89.45,47540.0,89.48,89.48,89.44,89.45,47540.0
2019-12-19 11:45:00,89.46,89.49,89.46,89.49,94360.0,89.46,89.49,89.46,89.49,94360.0
2019-12-19 11:50:00,89.49,89.57,89.47,89.57,408500.0,89.49,89.57,89.47,89.57,408500.0
2019-12-19 11:55:00,89.57,89.57,89.48,89.52,189400.0,89.57,89.57,89.48,89.52,189400.0
2019-12-19 12:00:00,89.54,89.54,89.49,89.49,99740.0,89.54,89.54,89.49,89.49,99740.0
2019-12-19 12:05:00,89.49,89.54,89.47,89.48,118280.0,89.49,89.54,89.47,89.48,118280.0
2019-12-19 12:10:00,89.45,89.48,89.42,89.43,125680.0,89.45,89.48,89.42,89.43,125680.0
2019-12-19 12:15:00,89.42,89.44,89.38,89.41,136620.0,89.42,89.44,89.38,89.41,136620.0
2019-12-19 12:20:00,89.39,89.41,89.38,89.38,112740.0,89.39,89.41,89.38,89.38,112740.0
2019-12-19 12:25:00,89.39,89.39,89.31,89.32,201200.0,89.39,89.39,89.31,89.32,201200.0
2019-12-19 12:30:00,89.33,89.34,89.25,89.25,128260.0,89.33,89.34,89.25,89.25,128260.0
2019-12-19 12:35:00,89.25,89.36,89.24,89.33,192320.0,89.25,89.36,89.24,89.33,192320.0
2019-12-19 12:40:00,89.33,89.33,89.28,89.3,103680.0,89.33,89.33,89.28,89.3,103680.0
2019-12-19 12:45:00,89.3,89.33,89.3,89.31,50000.0,89.3,89.33,89.3,89.31,50000.0
2019-12-19 12:50:00,89.32,89.37,89.32,89.37,269360.0,89.32,89.37,89.32,89.37,269360.0
2019-12-19 12:55:00,89.37,89.37,89.33,89.34,106000.0,89.37,89.37,89.33,89.34,106000.0
2019-12-19 13:00:00,89.35,89.36,89.3,89.3,106720.0,89.35,89.36,89.3,89.3,106720.0
2019-12-19 13:05:00,89.31,89.35,89.3,89.35,124420.0,89.31,89.35,89.3,89.35,124420.0
2019-12-19 13:10:00,89.36,89.42,89.36,89.4,83580.0,89.36,89.42,89.36,89.4,83580.0
2019-12-19 13:15:00,89.4,89.45,89.4,89.42,138060.0,89.4,89.45,89.4,89.42,138060.0
2019-12-19 13:20:00,89.41,89.42,89.41,89.41,41820.0,89.41,89.42,89.41,89.41,41820.0
2019-12-19 13:25:00,89.41,89.45,89.41,89.45,81580.0,89.41,89.45,89.41,89.45,81580.0
2019-12-19 13:30:00,89.44,89.44,89.38,89.4,61720.0,89.44,89.44,89.38,89.4,61720.0
2019-12-19 13:35:00,89.41,89.43,89.39,89.43,61700.0,89.41,89.43,89.39,89.43,61700.0
2019-12-19 13:40:00,89.42,89.46,89.42,89.43,135480.0,89.42,89.46,89.42,89.43,135480.0
2019-12-19 13:45:00,89.44,89.48,89.42,89.45,78920.0,89.44,89.48,89.42,89.45,78920.0
2019-12-19 13:50:00,89.48,89.5,89.47,89.47,96140.0,89.48,89.5,89.47,89.47,96140.0
2019-12-19 13:55:00,89.47,89.48,89.4,89.45,95000.0,89.47,89.48,89.4,89.45,95000.0
2019-12-19 14:00:00,89.44,89.45,89.43,89.44,78960.0,89.44,89.45,89.43,89.44,78960.0
2019-12-19 14:05:00,89.45,89.46,89.43,89.45,118740.0,89.45,89.46,89.43,89.45,118740.0
2019-12-19 14:10:00,89.44,89.44,89.36,89.38,97940.0,89.44,89.44,89.36,89.38,97940.0
2019-12-19 14:15:00,89.38,89.38,89.34,89.36,170820.0,89.38,89.38,89.34,89.36,170820.0
2019-12-19 14:20:00,89.37,89.38,89.32,89.36,135920.0,89.37,89.38,89.32,89.36,135920.0
2019-12-19 14:25:00,89.34,89.42,89.33,89.41,96000.0,89.34,89.42,89.33,89.41,96000.0
2019-12-19 14:30:00,89.42,89.47,89.42,89.46,164260.0,89.42,89.47,89.42,89.46,164260.0
2019-12-19 14:35:00,89.47,89.52,89.46,89.52,260240.0,89.47,89.52,89.46,89.52,260240.0
2019-12-19 14:40:00,89.53,89.53,89.47,89.5,104000.0,89.53,89.53,89.47,89.5,104000.0
2019-12-19 14:45:00,89.48,89.49,89.43,89.43,91640.0,89.48,89.49,89.43,89.43,91640.0
2019-12-19 14:50:00,89.44,89.48,89.44,89.46,153520.0,89.44,89.48,89.44,89.46,153520.0
2019-12-19 14:55:00,89.47,89.53,89.47,89.53,274740.0,89.47,89.53,89.47,89.53,274740.0
2019-12-19 15:00:00,89.53,89.54,89.45,89.47,212120.0,89.53,89.54,89.45,89.47,212120.0
2019-12-19 15:05:00,89.46,89.47,89.32,89.33,241040.0,89.46,89.47,89.32,89.33,241040.0
2019-12-19 15:10:00,89.33,89.38,89.31,89.37,114720.0,89.33,89.38,89.31,89.37,114720.0
2019-12-19 15:15:00,89.36,89.43,89.33,89.43,234040.0,89.36,89.43,89.33,89.43,234040.0
2019-12-19 15:20:00,89.43,89.46,89.38,89.38,175180.0,89.43,89.46,89.38,89.38,175180.0
2019-12-19 15:25:00,89.37,89.38,89.35,89.36,138120.0,89.37,89.38,89.35,89.36,138120.0
2019-12-19 15:30:00,89.36,89.37,89.31,89.33,305580.0,89.36,89.37,89.31,89.33,305580.0
2019-12-19 15:35:00,89.33,89.34,89.29,89.33,170020.0,89.33,89.34,89.29,89.33,170020.0
2019-12-19 15:40:00,89.33,89.44,89.33,89.44,316620.0,89.33,89.44,89.33,89.44,316620.0
2019-12-19 15:45:00,89.42,89.43,89.39,89.39,242860.0,89.42,89.43,89.39,89.39,242860.0
2019-12-19 15:50:00,89.38,89.54,89.32,89.54,785060.0,89.38,89.54,89.32,89.54,785060.0
2019-12-19 15:55:00,89.53,89.65,89.52,89.61,1667300.0,89.53,89.65,89.52,89.61,1667300.0
2019-12-20 09:30:00,90.0,90.15,89.6,89.84,13051980.0,90.0,90.15,89.6,89.84,13051980.0
2019-12-20 09:35:00,89.83,89.91,89.69,89.72,742500.0,89.83,89.91,89.69,89.72,742500.0
2019-12-20 09:40:00,89.76,89.78,89.56,89.7,526780.0,89.76,89.78,89.56,89.7,526780.0
2019-12-20 09:45:00,89.72,89.83,89.68,89.77,526520.0,89.72,89.83,89.68,89.77,526520.0
2019-12-20 09:50:00,89.75,89.75,89.5,89.63,470040.0,89.75,89.75,89.5,89.63,470040.0
2019-12-20 09:55:00,89.62,89.62,89.43,89.44,707500.0,89.62,89.62,89.43,89.44,707500.0
2019-12-20 10:00:00,89.46,89.66,89.43,89.62,362740.0,89.46,89.66,89.43,89.62,362740.0
2019-12-20 10:05:00,89.64,89.7,89.62,89.7,320480.0,89.64,89.7,89.62,89.7,320480.0
2019-12-20 10:10:00,89.7,89.72,89.58,89.59,243200.0,89.7,89.72,89.58,89.59,243200.0
2019-12-20 10:15:00,89.6,89.68,89.57,89.67,221580.0,89.6,89.68,89.57,89.67,221580.0
2019-12-20 10:20:00,89.67,89.72,89.66,89.72,261740.0,89.67,89.72,89.66,89.72,261740.0
2019-12-20 10:25:00,89.74,89.8,89.68,89.79,262680.0,89.74,89.8,89.68,89.79,262680.0
2019-12-20 10:30:00,89.78,89.8,89.71,89.71,286640.0,89.78,89.8,89.71,89.71,286640.0
2019-12-20 10:35:00,89.7,89.75,89.69,89.73,156020.0,89.7,89.75,89.69,89.73,156020.0
2019-12-20 10:40:00,89.74,89.77,89.71,89.73,160360.0,89.74,89.77,89.71,89.73,160360.0
2019-12-20 10:45:00,89.73,89.75,89.66,89.71,245940.0,89.73,89.75,89.66,89.71,245940.0
2019-12-20 10:50:00,89.72,89.72,89.64,89.66,159840.0,89.72,89.72,89.64,89.66,159840.0
2019-12-20 10:55:00,89.67,89.67,89.55,89.61,385260.0,89.67,89.67,89.55,89.61,385260.0
2019-12-20 11:00:00,89.59,89.69,89.59,89.66,203920.0,89.59,89.69,89.59,89.66,203920.0
2019-12-20 11:05:00,89.67,89.73,89.64,89.7,216520.0,89.67,89.73,89.64,89.7,216520.0
2019-12-20 11:10:00,89.7,89.74,89.69,89.71,116860.0,89.7,89.74,89.69,89.71,116860.0
2019-12-20 11:15:00,89.68,89.76,89.68,89.74,142860.0,89.68,89.76,89.68,89.74,142860.0
2019-12-20 11:20:00,89.75,89.75,89.72,89.74,135160.0,89.75,89.75,89.72,89.74,135160.0
2019-12-20 11:25:00,89.73,89.75,89.68,89.73,190900.0,89.73,89.75,89.68,89.73,190900.0
2019-12-20 11:30:00,89.73,89.78,89.71,89.76,164420.0,89.73,89.78,89.71,89.76,164420.0
2019-12-20 11:35:00,89.75,89.83,89.75,89.82,300260.0,89.75,89.83,89.75,89.82,300260.0
2019-12-20 11:40:00,89.82,89.84,89.78,89.8,264720.0,89.82,89.84,89.78,89.8,264720.0
2019-12-20 11:45:00,89.8,89.82,89.78,89.81,89760.0,89.8,89.82,89.78,89.81,89760.0
2019-12-20 11:50:00,89.82,89.86,89.81,89.85,120360.0,89.82,89.86,89.81,89.85,120360.0
2019-12-20 11:55:00,89.84,89.84,89.72,89.73,249260.0,89.84,89.84,89.72,89.73,249260.0
2019-12-20 12:00:00,89.74,89.75,89.69,89.7,282300.0,89.74,89.75,89.69,89.7,282300.0
2019-12-20 12:05:00,89.71,89.73,89.7,89.72,122140.0,89.71,89.73,89.7,89.72,122140.0
2019-12-20 12:10:00,89.73,89.74,89.7,89.73,179080.0,89.73,89.74,89.7,89.73,179080.0
2019-12-20 12:15:00,89.74,89.79,89.73,89.79,258260.0,89.74,89.79,89.73,89.79,258260.0
2019-12-20 12:20:00,89.78,89.81,89.76,89.81,89920.0,89.78,89.81,89.76,89.81,89920.0
2019-12-20 12:25:00,89.8,89.88,89.8,89.88,173020.0,89.8,89.88,89.8,89.88,173020.0
2019-12-20 12:30:00,89.87,89.89,89.84,89.88,228580.0,89.87,89.89,89.84,89.88,228580.0
2019-12-20 12:35:00,89.88,89.9,89.86,89.87,167120.0,89.88,89.9,89.86,89.87,167120.0
2019-12-20 12:40:00,89.87,89.88,89.84,89.86,164380.0,89.87,89.88,89.84,89.86,164380.0
2019-12-20 12:45:00,89.88,89.9,89.83,89.83,184900.0,89.88,89.9,89.83,89.83,184900.0
2019-12-20 12:50:00,89.83,89.87,89.83,89.85,123420.0,89.83,89.87,89.83,89.85,123420.0
2019-12-20 12:55:00,89.86,89.89,89.83,89.89,84440.0,89.86,89.89,89.83,89.89,84440.0
2019-12-20 13:00:00,89.89,89.9,89.86,89.9,145080.0,89.89,89.9,89.86,89.9,145080.0
2019-12-20 13:05:00,89.9,89.91,89.88,89.9,261960.0,89.9,89.91,89.88,89.9,261960.0
2019-12-20 13:10:00,89.89,89.9,89.88,89.9,317200.0,89.89,89.9,89.88,89.9,317200.0
2019-12-20 13:15:00,89.9,89.92,89.87,89.9,482020.0,89.9,89.92,89.87,89.9,482020.0
2019-12-20 13:20:00,89.9,89.95,89.89,89.92,280880.0,89.9,89.95,89.89,89.92,280880.0
2019-12-20 13:25:00,89.92,89.98,89.9,89.98,308500.0,89.92,89.98,89.9,89.98,308500.0
2019-12-20 13:30:00,89.98,89.99,89.93,89.95,288260.0,89.98,89.99,89.93,89.95,288260.0
2019-12-20 13:35:00,89.94,89.95,89.91,89.92,140000.0,89.94,89.95,89.91,89.92,140000.0
2019-12-20 13:40:00,89.93,89.94,89.91,89.91,106640.0,89.93,89.94,89.91,89.91,106640.0
2019-12-20 13:45:00,89.92,89.94,89.85,89.9,227320.0,89.92,89.94,89.85,89.9,227320.0
2019-12-20 13:50:00,89.89,89.9,89.86,89.89,84900.0,89.89,89.9,89.86,89.89,84900.0
2019-12-20 13:55:00,89.9,89.92,89.89,89.91,237260.0,89.9,89.92,89.89,89.91,237260.0
2019-12-20 14:00:00,89.91,89.92,89.86,89.86,214020.0,89.91,89.92,89.86,89.86,214020.0
2019-12-20 14:05:00,89.87,89.89,89.78,89.83,376480.0,89.87,89.89,89.78,89.83,376480.0
2019-12-20 14:10:00,89.82,89.82,89.78,89.79,300480.0,89.82,89.82,89.78,89.79,300480.0
2019-12-20 14:15:00,89.79,89.79,89.74,89.77,214640.0,89.79,89.79,89.74,89.77,214640.0
2019-12-20 14:20:00,89.76,89.78,89.74,89.78,324800.0,89.76,89.78,89.74,89.78,324800.0
2019-12-20 14:25:00,89.78,89.79,89.74,89.76,195020.0,89.78,89.79,89.74,89.76,195020.0
2019-12-20 14:30:00,89.76,89.78,89.76,89.77,135580.0,89.76,89.78,89.76,89.77,135580.0
2019-12-20 14:35:00,89.77,89.78,89.76,89.77,105000.0,89.77,89.78,89.76,89.77,105000.0
2019-12-20 14:40:00,89.78,89.83,89.74,89.82,303220.0,89.78,89.83,89.74,89.82,303220.0
2019-12-20 14:45:00,89.82,89.83,89.8,89.81,160300.0,89.82,89.83,89.8,89.81,160300.0
2019-12-20 14:50:00,89.8,89.83,89.79,89.81,204580.0,89.8,89.83,89.79,89.81,204580.0
2019-12-20 14:55:00,89.81,89.87,89.81,89.85,344640.0,89.81,89.87,89.81,89.85,344640.0
2019-12-20 15:00:00,89.85,89.87,89.81,89.81,266860.0,89.85,89.87,89.81,89.81,266860.0
2019-12-20 15:05:00,89.82,89.83,89.66,89.67,321360.0,89.82,89.83,89.66,89.67,321360.0
2019-12-20 15:10:00,89.66,89.7,89.63,89.69,464400.0,89.66,89.7,89.63,89.69,464400.0
2019-12-20 15:15:00,89.69,89.8,89.68,89.79,437100.0,89.69,89.8,89.68,89.79,437100.0
2019-12-20 15:20:00,89.78,89.79,89.68,89.68,407420.0,89.78,89.79,89.68,89.68,407420.0
2019-12-20 15:25:00,89.67,89.67,89.61,89.63,408420.0,89.67,89.67,89.61,89.63,408420.0
2019-12-20 15:30:00,89.64,89.64,89.57,89.58,594580.0,89.64,89.64,89.57,89.58,594580.0
2019-12-20 15:35:00,89.59,89.6,89.48,89.49,826500.0,89.59,89.6,89.48,89.49,826500.0
2019-12-20 15:40:00,89.48,89.49,89.37,89.43,915540.0,89.48,89.49,89.37,89.43,915540.0
2019-12-20 15:45:00,89.43,89.43,89.26,89.26,861720.0,89.43,89.43,89.26,89.26,861720.0
2019-12-20 15:50:00,89.29,89.37,89.29,89.34,1456860.0,89.29,89.37,89.29,89.34,1456860.0
2019-12-20 15:55:00,89.34,89.4,89.12,89.33,3223380.0,89.34,89.4,89.12,89.33,3223380.0
2019-12-23 09:30:00,89.41,89.5,89.23,89.44,1397020.0,89.41,89.5,89.23,89.44,1397020.0
2019-12-23 09:35:00,89.45,89.65,89.42,89.5,737400.0,89.45,89.65,89.42,89.5,737400.0
2019-12-23 09:40:00,89.5,89.55,89.39,89.45,268120.0,89.5,89.55,89.39,89.45,268120.0
2019-12-23 09:45:00,89.44,89.5,89.4,89.42,341400.0,89.44,89.5,89.4,89.42,341400.0
2019-12-23 09:50:00,89.43,89.46,89.25,89.27,542040.0,89.43,89.46,89.25,89.27,542040.0
2019-12-23 09:55:00,89.29,89.38,89.26,89.32,356020.0,89.29,89.38,89.26,89.32,356020.0
2019-12-23 10:00:00,89.3,89.45,89.3,89.36,271880.0,89.3,89.45,89.3,89.36,271880.0
2019-12-23 10:05:00,89.38,89.38,89.25,89.27,264840.0,89.38,89.38,89.25,89.27,264840.0
2019-12-23 10:10:00,89.26,89.35,89.24,89.33,356460.0,89.26,89.35,89.24,89.33,356460.0
2019-12-23 10:15:00,89.33,89.44,89.31,89.43,336220.0,89.33,89.44,89.31,89.43,336220.0
2019-12-23 10:20:00,89.43,89.48,89.35,89.47,220600.0,89.43,89.48,89.35,89.47,220600.0
2019-12-23 10:25:00,89.47,89.47,89.35,89.4,147740.0,89.47,89.47,89.35,89.4,147740.0
2019-12-23 10:30:00,89.4,89.4,89.29,89.33,554380.0,89.4,89.4,89.29,89.33,554380.0
2019-12-23 10:35:00,89.34,89.35,89.27,89.3,181280.0,89.34,89.35,89.27,89.3,181280.0
2019-12-23 10:40:00,89.3,89.33,89.26,89.3,311160.0,89.3,89.33,89.26,89.3,311160.0
2019-12-23 10:45:00,89.31,89.38,89.31,89.35,209840.0,89.31,89.38,89.31,89.35,209840.0
2019-12-23 10:50:00,89.35,89.35,89.3,89.33,86340.0,89.35,89.35,89.3,89.33,86340.0
2019-12-23 10:55:00,89.35,89.4,89.34,89.4,172140.0,89.35,89.4,89.34,89.4,172140.0
2019-12-23 11:00:00,89.41,89.46,89.4,89.44,226620.0,89.41,89.46,89.4,89.44,226620.0
2019-12-23 11:05:00,89.45,89.47,89.4,89.4,121040.0,89.45,89.47,89.4,89.4,121040.0
2019-12-23 11:10:00,89.4,89.41,89.33,89.37,187820.0,89.4,89.41,89.33,89.37,187820.0
2019-12-23 11:15:00,89.37,89.45,89.37,89.43,254720.0,89.37,89.45,89.37,89.43,254720.0
2019-12-23 11:20:00,89.43,89.53,89.43,89.47,362580.0,89.43,89.53,89.43,89.47,362580.0
2019-12-23 11:25:00,89.46,89.58,89.45,89.55,382280.0,89.46,89.58,89.45,89.55,382280.0
2019-12-23 11:30:00,89.54,89.56,89.5,89.51,317100.0,89.54,89.56,89.5,89.51,317100.0
2019-12-23 11:35:00,89.52,89.53,89.45,89.45,159980.0,89.52,89.53,89.45,89.45,159980.0
2019-12-23 11:40:00,89.45,89.49,89.44,89.49,203760.0,89.45,89.49,89.44,89.49,203760.0
2019-12-23 11:45:00,89.49,89.5,89.46,89.47,86940.0,89.49,89.5,89.46,89.47,86940.0
2019-12-23 11:50:00,89.48,89.49,89.44,89.45,154920.0,89.48,89.49,89.44,89.45,154920.0
2019-12-23 11:55:00,89.45,89.46,89.42,89.46,147620.0,89.45,89.46,89.42,89.46,147620.0
2019-12-23 12:00:00,89.47,89.5,89.43,89.44,161720.0,89.47,89.5,89.43,89.44,161720.0
2019-12-23 12:05:00,89.43,89.45,89.42,89.45,106080.0,89.43,89.45,89.42,89.45,106080.0
2019-12-23 12:10:00,89.45,89.46,89.42,89.42,82240.0,89.45,89.46,89.42,89.42,82240.0
2019-12-23 12:15:00,89.42,89.44,89.4,89.42,196080.0,89.42,89.44,89.4,89.42,196080.0
2019-12-23 12:20:00,89.41,89.41,89.37,89.38,117620.0,89.41,89.41,89.37,89.38,117620.0
2019-12-23 12:25:00,89.38,89.41,89.35,89.37,218400.0,89.38,89.41,89.35,89.37,218400.0
2019-12-23 12:30:00,89.35,89.39,89.35,89.35,95500.0,89.35,89.39,89.35,89.35,95500.0
2019-12-23 12:35:00,89.35,89.37,89.34,89.36,83040.0,89.35,89.37,89.34,89.36,83040.0
2019-12-23 12:40:00,89.35,89.39,89.34,89.36,92840.0,89.35,89.39,89.34,89.36,92840.0
2019-12-23 12:45:00,89.36,89.4,89.35,89.36,111100.0,89.36,89.4,89.35,89.36,111100.0
2019-12-23 12:50:00,89.36,89.36,89.32,89.32,138500.0,89.36,89.36,89.32,89.32,138500.0
2019-12-23 12:55:00,89.33,89.36,89.33,89.34,116460.0,89.33,89.36,89.33,89.34,116460.0
2019-12-23 13:00:00,89.35,89.42,89.35,89.41,91480.0,89.35,89.42,89.35,89.41,91480.0
2019-12-23 13:05:00,89.4,89.42,89.4,89.41,81620.0,89.4,89.42,89.4,89.41,81620.0
2019-12-23 13:10:00,89.41,89.42,89.39,89.39,76240.0,89.41,89.42,89.39,89.39,76240.0
2019-12-23 13:15:00,89.39,89.46,89.39,89.45,131000.0,89.39,89.46,89.39,89.45,131000.0
2019-12-23 13:20:00,89.45,89.45,89.43,89.43,43380.0,89.45,89.45,89.43,89.43,43380.0
2019-12-23 13:25:00,89.43,89.44,89.42,89.43,128460.0,89.43,89.44,89.42,89.43,128460.0
2019-12-23 13:30:00,89.43,89.44,89.42,89.43,134000.0,89.43,89.44,89.42,89.43,134000.0
2019-12-23 13:35:00,89.43,89.43,89.41,89.42,57900.0,89.43,89.43,89.41,89.42,57900.0
2019-12-23 13:40:00,89.42,89.46,89.39,89.39,122200.0,89.42,89.46,89.39,89.39,122200.0
2019-12-23 13:45:00,89.38,89.39,89.36,89.37,115600.0,89.38,89.39,89.36,89.37,115600.0
2019-12-23 13:50:00,89.36,89.37,89.34,89.34,108520.0,89.36,89.37,89.34,89.34,108520.0
2019-12-23 13:55:00,89.34,89.39,89.34,89.37,58540.0,89.34,89.39,89.34,89.37,58540.0
2019-12-23 14:00:00,89.36,89.46,89.36,89.46,135460.0,89.36,89.46,89.36,89.46,135460.0
2019-12-23 14:05:00,89.46,89.49,89.45,89.48,259740.0,89.46,89.49,89.45,89.48,259740.0
2019-12-23 14:10:00,89.49,89.49,89.44,89.45,189540.0,89.49,89.49,89.44,89.45,189540.0
2019-12-23 14:15:00,89.44,89.47,89.43,89.47,205420.0,89.44,89.47,89.43,89.47,205420.0
2019-12-23 14:20:00,89.46,89.52,89.46,89.49,216400.0,89.46,89.52,89.46,89.49,216400.0
2019-12-23 14:25:00,89.49,89.51,89.48,89.51,97300.0,89.49,89.51,89.48,89.51,97300.0
2019-12-23 14:30:00,89.52,89.56,89.52,89.55,270840.0,89.52,89.56,89.52,89.55,270840.0
2019-12-23 14:35:00,89.55,89.58,89.52,89.53,105120.0,89.55,89.58,89.52,89.53,105120.0
2019-12-23 14:40:00,89.52,89.56,89.51,89.54,111240.0,89.52,89.56,89.51,89.54,111240.0
2019-12-23 14:45:00,89.54,89.55,89.5,89.52,118780.0,89.54,89.55,89.5,89.52,118780.0
2019-12-23 14:50:00,89.52,89.54,89.51,89.53,130220.0,89.52,89.54,89.51,89.53,130220.0
2019-12-23 14:55:00,89.52,89.55,89.52,89.53,108840.0,89.52,89.55,89.52,89.53,108840.0
2019-12-23 15:00:00,89.53,89.58,89.53,89.56,171440.0,89.53,89.58,89.53,89.56,171440.0
2019-12-23 15:05:00,89.55,89.57,89.54,89.57,134280.0,89.55,89.57,89.54,89.57,134280.0
2019-12-23 15:10:00,89.57,89.57,89.51,89.52,132340.0,89.57,89.57,89.51,89.52,132340.0
2019-12-23 15:15:00,89.52,89.54,89.52,89.53,197380.0,89.52,89.54,89.52,89.53,197380.0
2019-12-23 15:20:00,89.54,89.58,89.54,89.57,117200.0,89.54,89.58,89.54,89.57,117200.0
2019-12-23 15:25:00,89.58,89.58,89.56,89.57,173220.0,89.58,89.58,89.56,89.57,173220.0
2019-12-23 15:30:00,89.56,89.61,89.55,89.58,361360.0,89.56,89.61,89.55,89.58,361360.0
2019-12-23 15:35:00,89.58,89.59,89.53,89.55,208080.0,89.58,89.59,89.53,89.55,208080.0
2019-12-23 15:40:00,89.56,89.59,89.54,89.55,174860.0,89.56,89.59,89.54,89.55,174860.0
2019-12-23 15:45:00,89.56,89.57,89.53,89.55,228720.0,89.56,89.57,89.53,89.55,228720.0
2019-12-23 15:50:00,89.56,89.59,89.54,89.57,389740.0,89.56,89.59,89.54,89.57,389740.0
2019-12-23 15:55:00,89.57,89.65,89.57,89.65,1008120.0,89.57,89.65,89.57,89.65,1008120.0
2019-12-24 09:30:00,89.7,89.78,89.58,89.62,1043660.0,89.7,89.78,89.58,89.62,1043660.0
2019-12-24 09:35:00,89.64,89.66,89.5,89.63,390900.0,89.64,89.66,89.5,89.63,390900.0
2019-12-24 09:40:00,89.6,89.63,89.51,89.54,93760.0,89.6,89.63,89.51,89.54,93760.0
2019-12-24 09:45:00,89.58,89.58,89.46,89.49,414020.0,89.58,89.58,89.46,89.49,414020.0
2019-12-24 09:50:00,89.48,89.56,89.46,89.54,246260.0,89.48,89.56,89.46,89.54,246260.0
2019-12-24 09:55:00,89.55,89.61,89.53,89.61,276220.0,89.55,89.61,89.53,89.61,276220.0
2019-12-24 10:00:00,89.62,89.66,89.59,89.65,326500.0,89.62,89.66,89.59,89.65,326500.0
2019-12-24 10:05:00,89.64,89.65,89.56,89.62,152800.0,89.64,89.65,89.56,89.62,152800.0
2019-12-24 10:10:00,89.61,89.66,89.61,89.62,63660.0,89.61,89.66,89.61,89.62,63660.0
2019-12-24 10:15:00,89.62,89.71,89.62,89.63,267720.0,89.62,89.71,89.62,89.63,267720.0
2019-12-24 10:20:00,89.64,89.67,89.62,89.63,89420.0,89.64,89.67,89.62,89.63,89420.0
2019-12-24 10:25:00,89.66,89.66,89.63,89.65,65400.0,89.66,89.66,89.63,89.65,65400.0
2019-12-24 10:30:00,89.64,89.64,89.61,89.62,104560.0,89.64,89.64,89.61,89.62,104560.0
2019-12-24 10:35:00,89.62,89.66,89.62,89.64,162980.0,89.62,89.66,89.62,89.64,162980.0
2019-12-24 10:40:00,89.63,89.67,89.62,89.66,110580.0,89.63,89.67,89.62,89.66,110580.0
2019-12-24 10:45:00,89.66,89.67,89.57,89.57,380920.0,89.66,89.67,89.57,89.57,380920.0
2019-12-24 10:50:00,89.58,89.61,89.54,89.61,170220.0,89.58,89.61,89.54,89.61,170220.0
2019-12-24 10:55:00,89.62,89.64,89.55,89.57,78420.0,89.62,89.64,89.55,89.57,78420.0
2019-12-24 11:00:00,89.59,89.61,89.57,89.57,54840.0,89.59,89.61,89.57,89.57,54840.0
2019-12-24 11:05:00,89.57,89.61,89.56,89.61,51860.0,89.57,89.61,89.56,89.61,51860.0
2019-12-24 11:10:00,89.61,89.64,89.6,89.63,99840.0,89.61,89.64,89.6,89.63,99840.0
2019-12-24 11:15:00,89.62,89.65,89.61,89.64,123380.0,89.62,89.65,89.61,89.64,123380.0
2019-12-24 11:20:00,89.63,89.63,89.6,89.6,27620.0,89.63,89.63,89.6,89.6,27620.0
2019-12-24 11:25:00,89.6,89.61,89.58,89.59,50000.0,89.6,89.61,89.58,89.59,50000.0
2019-12-24 11:30:00,89.59,89.61,89.56,89.58,112840.0,89.59,89.61,89.56,89.58,112840.0
2019-12-24 11:35:00,89.59,89.6,89.58,89.59,42800.0,89.59,89.6,89.58,89.59,42800.0
2019-12-24 11:40:00,89.6,89.6,89.55,89.55,169680.0,89.6,89.6,89.55,89.55,169680.0
2019-12-24 11:45:00,89.55,89.6,89.53,89.6,259400.0,89.55,89.6,89.53,89.6,259400.0
2019-12-24 11:50:00,89.58,89.6,89.56,89.59,84320.0,89.58,89.6,89.56,89.59,84320.0
2019-12-24 11:55:00,89.59,89.59,89.55,89.55,61040.0,89.59,89.59,89.55,89.55,61040.0
2019-12-24 12:00:00,89.55,89.57,89.51,89.52,147800.0,89.55,89.57,89.51,89.52,147800.0
2019-12-24 12:05:00,89.51,89.55,89.48,89.55,194800.0,89.51,89.55,89.48,89.55,194800.0
2019-12-24 12:10:00,89.55,89.56,89.5,89.51,179920.0,89.55,89.56,89.5,89.51,179920.0
2019-12-24 12:15:00,89.51,89.52,89.49,89.49,107820.0,89.51,89.52,89.49,89.49,107820.0
2019-12-24 12:20:00,89.49,89.51,89.49,89.5,167800.0,89.49,89.51,89.49,89.5,167800.0
2019-12-24 12:25:00,89.5,89.5,89.43,89.45,194860.0,89.5,89.5,89.43,89.45,194860.0
2019-12-24 12:30:00,89.47,89.47,89.38,89.41,224340.0,89.47,89.47,89.38,89.41,224340.0
2019-12-24 12:35:00,89.42,89.47,89.41,89.47,160140.0,89.42,89.47,89.41,89.47,160140.0
2019-12-24 12:40:00,89.47,89.51,89.47,89.5,227040.0,89.47,89.51,89.47,89.5,227040.0
2019-12-24 12:45:00,89.5,89.51,89.48,89.49,159840.0,89.5,89.51,89.48,89.49,159840.0
2019-12-24 12:50:00,89.49,89.5,89.47,89.47,142800.0,89.49,89.5,89.47,89.47,142800.0
2019-12-24 12:55:00,89.48,89.49,89.43,89.48,484300.0,89.48,89.49,89.43,89.48,484300.0
2019-12-26 09:30:00,90.05,90.4,89.98,90.3,2499400.0,90.05,90.4,89.98,90.3,2499400.0
2019-12-26 09:35:00,90.34,90.56,90.29,90.56,1570120.0,90.34,90.56,90.29,90.56,1570120.0
2019-12-26 09:40:00,90.54,90.56,90.37,90.44,1110440.0,90.54,90.56,90.37,90.44,1110440.0
2019-12-26 09:45:00,90.44,90.7,90.42,90.63,1283480.0,90.44,90.7,90.42,90.63,1283480.0
2019-12-26 09:50:00,90.6,90.73,90.58,90.68,632500.0,90.6,90.73,90.58,90.68,632500.0
2019-12-26 09:55:00,90.68,90.8,90.67,90.78,701480.0,90.68,90.8,90.67,90.78,701480.0
2019-12-26 10:00:00,90.79,90.98,90.76,90.98,1136080.0,90.79,90.98,90.76,90.98,1136080.0
2019-12-26 10:05:00,90.96,91.19,90.96,91.17,1504480.0,90.96,91.19,90.96,91.17,1504480.0
2019-12-26 10:10:00,91.18,91.23,91.05,91.12,1028700.0,91.18,91.23,91.05,91.12,1028700.0
2019-12-26 10:15:00,91.1,91.21,91.08,91.21,489860.0,91.1,91.21,91.08,91.21,489860.0
2019-12-26 10:20:00,91.2,91.24,91.14,91.14,409920.0,91.2,91.24,91.14,91.14,409920.0
2019-12-26 10:25:00,91.15,91.18,91.13,91.13,278260.0,91.15,91.18,91.13,91.13,278260.0
2019-12-26 10:30:00,91.14,91.15,91.02,91.07,382960.0,91.14,91.15,91.02,91.07,382960.0
2019-12-26 10:35:00,91.07,91.11,91.03,91.07,321140.0,91.07,91.11,91.03,91.07,321140.0
2019-12-26 10:40:00,91.08,91.11,91.03,91.07,341240.0,91.08,91.11,91.03,91.07,341240.0
2019-12-26 10:45:00,91.08,91.14,91.04,91.06,342820.0,91.08,91.14,91.04,91.06,342820.0
2019-12-26 10:50:00,91.08,91.13,91.05,91.08,333760.0,91.08,91.13,91.05,91.08,333760.0
2019-12-26 10:55:00,91.09,91.13,91.06,91.11,337660.0,91.09,91.13,91.06,91.11,337660.0
2019-12-26 11:00:00,91.11,91.43,91.1,91.42,1460680.0,91.11,91.43,91.1,91.42,1460680.0
2019-12-26 11:05:00,91.42,91.46,91.31,91.36,697120.0,91.42,91.46,91.31,91.36,697120.0
2019-12-26 11:10:00,91.38,91.42,91.32,91.38,406540.0,91.38,91.42,91.32,91.38,406540.0
2019-12-26 11:15:00,91.38,91.5,91.38,91.49,506620.0,91.38,91.5,91.38,91.49,506620.0
2019-12-26 11:20:00,91.5,91.64,91.49,91.63,858760.0,91.5,91.64,91.49,91.63,858760.0
2019-12-26 11:25:00,91.63,91.69,91.58,91.59,796120.0,91.63,91.69,91.58,91.59,796120.0
2019-12-26 11:30:00,91.58,91.73,91.54,91.71,829340.0,91.58,91.73,91.54,91.71,829340.0
2019-12-26 11:35:00,91.72,91.87,91.71,91.82,1076120.0,91.72,91.87,91.71,91.82,1076120.0
2019-12-26 11:40:00,91.82,92.14,91.82,92.11,1022380.0,91.82,92.14,91.82,92.11,1022380.0
2019-12-26 11:45:00,92.12,92.13,92.04,92.04,764980.0,92.12,92.13,92.04,92.04,764980.0
2019-12-26 11:50:00,92.05,92.28,92.05,92.26,808660.0,92.05,92.28,92.05,92.26,808660.0
2019-12-26 11:55:00,92.27,92.51,92.27,92.37,1800020.0,92.27,92.51,92.27,92.37,1800020.0
2019-12-26 12:00:00,92.37,92.37,92.15,92.35,622920.0,92.37,92.37,92.15,92.35,622920.0
2019-12-26 12:05:00,92.37,92.46,92.35,92.38,722720.0,92.37,92.46,92.35,92.38,722720.0
2019-12-26 12:10:00,92.39,92.4,92.13,92.32,698860.0,92.39,92.4,92.13,92.32,698860.0
2019-12-26 12:15:00,92.34,92.34,92.15,92.18,690460.0,92.34,92.34,92.15,92.18,690460.0
2019-12-26 12:20:00,92.2,92.29,92.07,92.11,717860.0,92.2,92.29,92.07,92.11,717860.0
2019-12-26 12:25:00,92.12,92.21,92.09,92.17,420700.0,92.12,92.21,92.09,92.17,420700.0
2019-12-26 12:30:00,92.16,92.34,92.14,92.28,578420.0,92.16,92.34,92.14,92.28,578420.0
2019-12-26 12:35:00,92.29,92.29,92.22,92.22,274100.0,92.29,92.29,92.22,92.22,274100.0
2019-12-26 12:40:00,92.2,92.37,92.19,92.3,495780.0,92.2,92.37,92.19,92.3,495780.0
2019-12-26 12:45:00,92.31,92.4,92.27,92.38,315260.0,92.31,92.4,92.27,92.38,315260.0
2019-12-26 12:50:00,92.38,92.43,92.32,92.43,430160.0,92.38,92.43,92.32,92.43,430160.0
2019-12-26 12:55:00,92.43,92.56,92.43,92.54,903800.0,92.43,92.56,92.43,92.54,903800.0
2019-12-26 13:00:00,92.58,92.7,92.57,92.7,928920.0,92.58,92.7,92.57,92.7,928920.0
2019-12-26 13:05:00,92.7,92.7,92.57,92.63,738160.0,92.7,92.7,92.57,92.63,738160.0
2019-12-26 13:10:00,92.64,92.84,92.62,92.84,683240.0,92.64,92.84,92.62,92.84,683240.0
2019-12-26 13:15:00,92.84,93.15,92.83,93.11,984600.0,92.84,93.15,92.83,93.11,984600.0
2019-12-26 13:20:00,93.13,93.28,93.03,93.03,1368400.0,93.13,93.28,93.03,93.03,1368400.0
2019-12-26 13:25:00,93.05,93.1,92.9,93.1,1110500.0,93.05,93.1,92.9,93.1,1110500.0
2019-12-26 13:30:00,93.11,93.12,92.95,92.99,485800.0,93.11,93.12,92.95,92.99,485800.0
2019-12-26 13:35:00,92.98,93.23,92.95,93.22,648140.0,92.98,93.23,92.95,93.22,648140.0
2019-12-26 13:40:00,93.23,93.28,93.04,93.16,630720.0,93.23,93.28,93.04,93.16,630720.0
2019-12-26 13:45:00,93.17,93.19,93.0,93.03,568600.0,93.17,93.19,93.0,93.03,568600.0
2019-12-26 13:50:00,93.04,93.19,93.04,93.16,448860.0,93.04,93.19,93.04,93.16,448860.0
2019-12-26 13:55:00,93.15,93.18,93.09,93.14,278560.0,93.15,93.18,93.09,93.14,278560.0
2019-12-26 14:00:00,93.14,93.14,93.0,93.02,464500.0,93.14,93.14,93.0,93.02,464500.0
2019-12-26 14:05:00,93.03,93.18,93.02,93.17,568560.0,93.03,93.18,93.02,93.17,568560.0
2019-12-26 14:10:00,93.17,93.17,93.1,93.16,413620.0,93.17,93.17,93.1,93.16,413620.0
2019-12-26 14:15:00,93.15,93.16,93.1,93.13,363580.0,93.15,93.16,93.1,93.13,363580.0
2019-12-26 14:20:00,93.12,93.12,93.01,93.05,817100.0,93.12,93.12,93.01,93.05,817100.0
2019-12-26 14:25:00,93.07,93.11,93.06,93.07,477020.0,93.07,93.11,93.06,93.07,477020.0
2019-12-26 14:30:00,93.09,93.09,93.03,93.06,196680.0,93.09,93.09,93.03,93.06,196680.0
2019-12-26 14:35:00,93.06,93.26,93.06,93.26,648300.0,93.06,93.26,93.06,93.26,648300.0
2019-12-26 14:40:00,93.25,93.3,93.16,93.18,570740.0,93.25,93.3,93.16,93.18,570740.0
2019-12-26 14:45:00,93.19,93.21,93.09,93.21,478620.0,93.19,93.21,93.09,93.21,478620.0
2019-12-26 14:50:00,93.21,93.32,93.19,93.29,596700.0,93.21,93.32,93.19,93.29,596700.0
2019-12-26 14:55:00,93.3,93.42,93.22,93.22,918200.0,93.3,93.42,93.22,93.22,918200.0
2019-12-26 15:00:00,93.24,93.33,93.22,93.31,446680.0,93.24,93.33,93.22,93.31,446680.0
2019-12-26 15:05:00,93.31,93.42,93.3,93.31,673460.0,93.31,93.42,93.3,93.31,673460.0
2019-12-26 15:10:00,93.31,93.41,93.31,93.4,516380.0,93.31,93.41,93.31,93.4,516380.0
2019-12-26 15:15:00,93.41,93.41,93.31,93.39,448120.0,93.41,93.41,93.31,93.39,448120.0
2019-12-26 15:20:00,93.39,93.45,93.36,93.39,679680.0,93.39,93.45,93.36,93.39,679680.0
2019-12-26 15:25:00,93.42,93.52,93.39,93.4,823980.0,93.42,93.52,93.39,93.4,823980.0
2019-12-26 15:30:00,93.41,93.42,93.26,93.3,849360.0,93.41,93.42,93.26,93.3,849360.0
2019-12-26 15:35:00,93.32,93.38,93.05,93.23,1290040.0,93.32,93.38,93.05,93.23,1290040.0
2019-12-26 15:40:00,93.22,93.3,93.16,93.28,784940.0,93.22,93.3,93.16,93.28,784940.0
2019-12-26 15:45:00,93.27,93.32,93.21,93.32,820700.0,93.27,93.32,93.21,93.32,820700.0
2019-12-26 15:50:00,93.3,93.48,93.27,93.48,1618100.0,93.3,93.48,93.27,93.48,1618100.0
2019-12-26 15:55:00,93.48,93.48,93.37,93.45,2252960.0,93.48,93.48,93.37,93.45,2252960.0
2019-12-27 09:30:00,94.15,95.07,94.0,94.84,7934220.0,94.15,95.07,94.0,94.84,7934220.0
2019-12-27 09:35:00,94.89,94.89,94.28,94.81,3087520.0,94.89,94.89,94.28,94.81,3087520.0
2019-12-27 09:40:00,94.82,94.97,94.48,94.83,2750460.0,94.82,94.97,94.48,94.83,2750460.0
2019-12-27 09:45:00,94.83,95.0,94.71,94.83,1777020.0,94.83,95.0,94.71,94.83,1777020.0
2019-12-27 09:50:00,94.81,94.83,94.49,94.75,1558240.0,94.81,94.83,94.49,94.75,1558240.0
2019-12-27 09:55:00,94.73,94.77,94.16,94.16,1783600.0,94.73,94.77,94.16,94.16,1783600.0
2019-12-27 10:00:00,94.15,94.37,94.06,94.11,1850560.0,94.15,94.37,94.06,94.11,1850560.0
2019-12-27 10:05:00,94.1,94.32,94.06,94.32,1204200.0,94.1,94.32,94.06,94.32,1204200.0
2019-12-27 10:10:00,94.33,94.69,94.31,94.65,923840.0,94.33,94.69,94.31,94.65,923840.0
2019-12-27 10:15:00,94.65,94.8,94.56,94.77,1217640.0,94.65,94.8,94.56,94.77,1217640.0
2019-12-27 10:20:00,94.8,94.85,94.61,94.64,1129200.0,94.8,94.85,94.61,94.64,1129200.0
2019-12-27 10:25:00,94.64,94.77,94.64,94.69,651920.0,94.64,94.77,94.64,94.69,651920.0
2019-12-27 10:30:00,94.69,94.74,94.53,94.53,791400.0,94.69,94.74,94.53,94.53,791400.0
2019-12-27 10:35:00,94.55,94.69,94.55,94.56,398060.0,94.55,94.69,94.55,94.56,398060.0
2019-12-27 10:40:00,94.55,94.56,94.33,94.48,755520.0,94.55,94.56,94.33,94.48,755520.0
2019-12-27 10:45:00,94.49,94.7,94.49,94.69,625920.0,94.49,94.7,94.49,94.69,625920.0
2019-12-27 10:50:00,94.67,94.75,94.63,94.73,645680.0,94.67,94.75,94.63,94.73,645680.0
2019-12-27 10:55:00,94.72,94.85,94.71,94.85,822360.0,94.72,94.85,94.71,94.85,822360.0
2019-12-27 11:00:00,94.86,94.95,94.75,94.82,1119040.0,94.86,94.95,94.75,94.82,1119040.0
2019-12-27 11:05:00,94.82,95.0,94.8,94.9,1283460.0,94.82,95.0,94.8,94.9,1283460.0
2019-12-27 11:10:00,94.92,94.98,94.76,94.87,860700.0,94.92,94.98,94.76,94.87,860700.0
2019-12-27 11:15:00,94.85,94.87,94.72,94.82,731920.0,94.85,94.87,94.72,94.82,731920.0
2019-12-27 11:20:00,94.82,94.83,94.52,94.53,521920.0,94.82,94.83,94.52,94.53,521920.0
2019-12-27 11:25:00,94.52,94.9,94.52,94.75,1067240.0,94.52,94.9,94.52,94.75,1067240.0
2019-12-27 11:30:00,94.75,94.86,94.73,94.83,331860.0,94.75,94.86,94.73,94.83,331860.0
2019-12-27 11:35:00,94.81,94.84,94.73,94.79,357160.0,94.81,94.84,94.73,94.79,357160.0
2019-12-27 11:40:00,94.78,94.9,94.75,94.88,431380.0,94.78,94.9,94.75,94.88,431380.0
2019-12-27 11:45:00,94.88,94.88,94.75,94.76,321900.0,94.88,94.88,94.75,94.76,321900.0
2019-12-27 11:50:00,94.74,94.78,94.66,94.78,629280.0,94.74,94.78,94.66,94.78,629280.0
2019-12-27 11:55:00,94.76,94.8,94.7,94.77,276840.0,94.76,94.8,94.7,94.77,276840.0
2019-12-27 12:00:00,94.74,94.79,94.67,94.69,281980.0,94.74,94.79,94.67,94.69,281980.0
2019-12-27 12:05:00,94.69,94.71,94.65,94.66,347440.0,94.69,94.71,94.65,94.66,347440.0
2019-12-27 12:10:00,94.67,94.75,94.66,94.7,194880.0,94.67,94.75,94.66,94.7,194880.0
2019-12-27 12:15:00,94.72,94.73,94.67,94.72,284760.0,94.72,94.73,94.67,94.72,284760.0
2019-12-27 12:20:00,94.7,94.73,94.65,94.65,251860.0,94.7,94.73,94.65,94.65,251860.0
2019-12-27 12:25:00,94.65,94.65,94.4,94.41,820960.0,94.65,94.65,94.4,94.41,820960.0
2019-12-27 12:30:00,94.43,94.46,94.29,94.42,780000.0,94.43,94.46,94.29,94.42,780000.0
2019-12-27 12:35:00,94.45,94.5,94.43,94.49,349040.0,94.45,94.5,94.43,94.49,349040.0
2019-12-27 12:40:00,94.48,94.48,94.28,94.38,736460.0,94.48,94.48,94.28,94.38,736460.0
2019-12-27 12:45:00,94.37,94.52,94.35,94.49,492040.0,94.37,94.52,94.35,94.49,492040.0
2019-12-27 12:50:00,94.48,94.49,94.43,94.44,172020.0,94.48,94.49,94.43,94.44,172020.0
2019-12-27 12:55:00,94.43,94.44,94.35,94.37,178960.0,94.43,94.44,94.35,94.37,178960.0
2019-12-27 13:00:00,94.38,94.41,94.35,94.38,128360.0,94.38,94.41,94.35,94.38,128360.0
2019-12-27 13:05:00,94.35,94.38,94.28,94.33,224080.0,94.35,94.38,94.28,94.33,224080.0
2019-12-27 13:10:00,94.34,94.38,94.3,94.34,279760.0,94.34,94.38,94.3,94.34,279760.0
2019-12-27 13:15:00,94.31,94.34,94.06,94.07,506860.0,94.31,94.34,94.06,94.07,506860.0
2019-12-27 13:20:00,94.08,94.11,93.89,93.91,2368020.0,94.08,94.11,93.89,93.91,2368020.0
2019-12-27 13:25:00,93.9,94.04,93.65,93.66,845960.0,93.9,94.04,93.65,93.66,845960.0
2019-12-27 13:30:00,93.65,93.76,93.45,93.69,1309400.0,93.65,93.76,93.45,93.69,1309400.0
2019-12-27 13:35:00,93.71,93.92,93.71,93.92,815720.0,93.71,93.92,93.71,93.92,815720.0
2019-12-27 13:40:00,93.91,94.06,93.82,93.91,976100.0,93.91,94.06,93.82,93.91,976100.0
2019-12-27 13:45:00,93.92,94.0,93.83,93.84,382400.0,93.92,94.0,93.83,93.84,382400.0
2019-12-27 13:50:00,93.82,93.83,93.66,93.78,612880.0,93.82,93.83,93.66,93.78,612880.0
2019-12-27 13:55:00,93.78,93.83,93.7,93.74,449280.0,93.78,93.83,93.7,93.74,449280.0
2019-12-27 14:00:00,93.73,93.8,93.71,93.77,363660.0,93.73,93.8,93.71,93.77,363660.0
2019-12-27 14:05:00,93.78,93.85,93.66,93.7,677620.0,93.78,93.85,93.66,93.7,677620.0
2019-12-27 14:10:00,93.7,93.7,93.58,93.69,527640.0,93.7,93.7,93.58,93.69,527640.0
2019-12-27 14:15:00,93.7,93.83,93.66,93.82,275920.0,93.7,93.83,93.66,93.82,275920.0
2019-12-27 14:20:00,93.84,93.98,93.84,93.97,775760.0,93.84,93.98,93.84,93.97,775760.0
2019-12-27 14:25:00,93.98,94.02,93.89,94.02,622060.0,93.98,94.02,93.89,94.02,622060.0
2019-12-27 14:30:00,94.03,94.17,93.98,94.03,714700.0,94.03,94.17,93.98,94.03,714700.0
2019-12-27 14:35:00,94.01,94.1,93.92,93.92,354400.0,94.01,94.1,93.92,93.92,354400.0
2019-12-27 14:40:00,93.92,94.0,93.88,94.0,250460.0,93.92,94.0,93.88,94.0,250460.0
2019-12-27 14:45:00,94.02,94.03,93.92,93.95,241960.0,94.02,94.03,93.92,93.95,241960.0
2019-12-27 14:50:00,93.96,94.07,93.93,94.07,343020.0,93.96,94.07,93.93,94.07,343020.0
2019-12-27 14:55:00,94.07,94.1,94.05,94.06,240380.0,94.07,94.1,94.05,94.06,240380.0
2019-12-27 15:00:00,94.05,94.05,93.83,93.83,405120.0,94.05,94.05,93.83,93.83,405120.0
2019-12-27 15:05:00,93.86,94.0,93.84,93.98,498200.0,93.86,94.0,93.84,93.98,498200.0
2019-12-27 15:10:00,93.96,93.99,93.91,93.92,163840.0,93.96,93.99,93.91,93.92,163840.0
2019-12-27 15:15:00,93.92,93.93,93.72,93.75,446460.0,93.92,93.93,93.72,93.75,446460.0
2019-12-27 15:20:00,93.72,93.75,93.45,93.51,866280.0,93.72,93.75,93.45,93.51,866280.0
2019-12-27 15:25:00,93.49,93.63,93.45,93.48,968780.0,93.49,93.63,93.45,93.48,968780.0
2019-12-27 15:30:00,93.5,93.6,93.44,93.57,697880.0,93.5,93.6,93.44,93.57,697880.0
2019-12-27 15:35:00,93.58,93.63,93.46,93.5,703660.0,93.58,93.63,93.46,93.5,703660.0
2019-12-27 15:40:00,93.53,93.62,93.46,93.49,456000.0,93.53,93.62,93.46,93.49,456000.0
2019-12-27 15:45:00,93.49,93.49,93.3,93.41,1321480.0,93.49,93.49,93.3,93.41,1321480.0
2019-12-27 15:50:00,93.41,93.5,93.32,93.49,1177180.0,93.41,93.5,93.32,93.49,1177180.0
2019-12-27 15:55:00,93.49,93.57,93.43,93.46,1622560.0,93.49,93.57,93.43,93.46,1622560.0
2019-12-30 09:30:00,93.7,94.2,93.56,93.93,3340980.0,93.7,94.2,93.56,93.93,3340980.0
2019-12-30 09:35:00,93.92,94.09,93.6,93.66,2065300.0,93.92,94.09,93.6,93.66,2065300.0
2019-12-30 09:40:00,93.64,94.03,93.63,93.99,1663420.0,93.64,94.03,93.63,93.99,1663420.0
2019-12-30 09:45:00,93.98,94.0,92.58,92.59,2418220.0,93.98,94.0,92.58,92.59,2418220.0
2019-12-30 09:50:00,92.58,92.84,92.3,92.73,2032740.0,92.58,92.84,92.3,92.73,2032740.0
2019-12-30 09:55:00,92.76,92.89,92.52,92.68,968840.0,92.76,92.89,92.52,92.68,968840.0
2019-12-30 10:00:00,92.67,92.85,92.67,92.69,828500.0,92.67,92.85,92.67,92.69,828500.0
2019-12-30 10:05:00,92.66,92.93,92.61,92.93,816460.0,92.66,92.93,92.61,92.93,816460.0
2019-12-30 10:10:00,92.91,92.95,92.63,92.66,816640.0,92.91,92.95,92.63,92.66,816640.0
2019-12-30 10:15:00,92.67,92.7,92.5,92.69,929280.0,92.67,92.7,92.5,92.69,929280.0
2019-12-30 10:20:00,92.69,92.75,92.44,92.47,802480.0,92.69,92.75,92.44,92.47,802480.0
2019-12-30 10:25:00,92.46,92.67,92.35,92.66,758860.0,92.46,92.67,92.35,92.66,758860.0
2019-12-30 10:30:00,92.64,92.7,92.55,92.55,398900.0,92.64,92.7,92.55,92.55,398900.0
2019-12-30 10:35:00,92.54,92.78,92.51,92.72,445340.0,92.54,92.78,92.51,92.72,445340.0
2019-12-30 10:40:00,92.72,92.8,92.6,92.72,518160.0,92.72,92.8,92.6,92.72,518160.0
2019-12-30 10:45:00,92.74,92.77,92.68,92.72,311920.0,92.74,92.77,92.68,92.72,311920.0
2019-12-30 10:50:00,92.7,92.74,92.58,92.65,492320.0,92.7,92.74,92.58,92.65,492320.0
2019-12-30 10:55:00,92.64,92.71,92.58,92.66,370440.0,92.64,92.71,92.58,92.66,370440.0
2019-12-30 11:00:00,92.65,92.68,92.37,92.43,639120.0,92.65,92.68,92.37,92.43,639120.0
2019-12-30 11:05:00,92.45,92.47,92.34,92.38,523560.0,92.45,92.47,92.34,92.38,523560.0
2019-12-30 11:10:00,92.43,92.56,92.42,92.51,333400.0,92.43,92.56,92.42,92.51,333400.0
2019-12-30 11:15:00,92.5,92.56,92.46,92.5,248700.0,92.5,92.56,92.46,92.5,248700.0
2019-12-30 11:20:00,92.49,92.59,92.4,92.51,607960.0,92.49,92.59,92.4,92.51,607960.0
2019-12-30 11:25:00,92.53,92.56,92.46,92.56,507680.0,92.53,92.56,92.46,92.56,507680.0
2019-12-30 11:30:00,92.55,92.56,92.35,92.39,406560.0,92.55,92.56,92.35,92.39,406560.0
2019-12-30 11:35:00,92.36,92.44,92.34,92.42,539240.0,92.36,92.44,92.34,92.42,539240.0
2019-12-30 11:40:00,92.4,92.4,92.15,92.25,1004660.0,92.4,92.4,92.15,92.25,1004660.0
2019-12-30 11:45:00,92.25,92.3,92.03,92.29,598100.0,92.25,92.3,92.03,92.29,598100.0
2019-12-30 11:50:00,92.3,92.3,92.16,92.26,368600.0,92.3,92.3,92.16,92.26,368600.0
2019-12-30 11:55:00,92.25,92.26,92.17,92.18,263340.0,92.25,92.26,92.17,92.18,263340.0
2019-12-30 12:00:00,92.17,92.28,92.17,92.24,328560.0,92.17,92.28,92.17,92.24,328560.0
2019-12-30 12:05:00,92.24,92.25,92.2,92.24,204460.0,92.24,92.25,92.2,92.24,204460.0
2019-12-30 12:10:00,92.24,92.38,92.16,92.37,289960.0,92.24,92.38,92.16,92.37,289960.0
2019-12-30 12:15:00,92.34,92.4,92.31,92.33,222560.0,92.34,92.4,92.31,92.33,222560.0
2019-12-30 12:20:00,92.34,92.41,92.27,92.34,300160.0,92.34,92.41,92.27,92.34,300160.0
2019-12-30 12:25:00,92.36,92.57,92.33,92.57,324180.0,92.36,92.57,92.33,92.57,324180.0
2019-12-30 12:30:00,92.58,92.76,92.58,92.74,636080.0,92.58,92.76,92.58,92.74,636080.0
2019-12-30 12:35:00,92.75,92.8,92.57,92.7,555740.0,92.75,92.8,92.57,92.7,555740.0
2019-12-30 12:40:00,92.69,92.71,92.55,92.58,257340.0,92.69,92.71,92.55,92.58,257340.0
2019-12-30 12:45:00,92.57,92.7,92.57,92.63,311740.0,92.57,92.7,92.57,92.63,311740.0
2019-12-30 12:50:00,92.63,92.69,92.61,92.64,151020.0,92.63,92.69,92.61,92.64,151020.0
2019-12-30 12:55:00,92.66,92.74,92.65,92.72,211280.0,92.66,92.74,92.65,92.72,211280.0
2019-12-30 13:00:00,92.72,92.79,92.58,92.61,318600.0,92.72,92.79,92.58,92.61,318600.0
2019-12-30 13:05:00,92.61,92.67,92.6,92.6,223320.0,92.61,92.67,92.6,92.6,223320.0
2019-12-30 13:10:00,92.59,92.69,92.57,92.61,279760.0,92.59,92.69,92.57,92.61,279760.0
2019-12-30 13:15:00,92.6,92.63,92.53,92.56,296820.0,92.6,92.63,92.53,92.56,296820.0
2019-12-30 13:20:00,92.53,92.64,92.53,92.61,156760.0,92.53,92.64,92.53,92.61,156760.0
2019-12-30 13:25:00,92.62,92.62,92.51,92.53,233720.0,92.62,92.62,92.51,92.53,233720.0
2019-12-30 13:30:00,92.52,92.53,92.39,92.44,281020.0,92.52,92.53,92.39,92.44,281020.0
2019-12-30 13:35:00,92.44,92.48,92.39,92.42,208940.0,92.44,92.48,92.39,92.42,208940.0
2019-12-30 13:40:00,92.44,92.45,92.39,92.41,105100.0,92.44,92.45,92.39,92.41,105100.0
2019-12-30 13:45:00,92.43,92.45,92.32,92.35,143500.0,92.43,92.45,92.32,92.35,143500.0
2019-12-30 13:50:00,92.35,92.44,92.35,92.42,88660.0,92.35,92.44,92.35,92.42,88660.0
2019-12-30 13:55:00,92.42,92.51,92.42,92.47,216980.0,92.42,92.51,92.42,92.47,216980.0
2019-12-30 14:00:00,92.46,92.47,92.33,92.37,163880.0,92.46,92.47,92.33,92.37,163880.0
2019-12-30 14:05:00,92.35,92.36,92.27,92.29,275360.0,92.35,92.36,92.27,92.29,275360.0
2019-12-30 14:10:00,92.3,92.31,92.22,92.25,219360.0,92.3,92.31,92.22,92.25,219360.0
2019-12-30 14:15:00,92.27,92.3,92.24,92.3,227920.0,92.27,92.3,92.24,92.3,227920.0
2019-12-30 14:20:00,92.31,92.31,92.23,92.23,174120.0,92.31,92.31,92.23,92.23,174120.0
2019-12-30 14:25:00,92.22,92.28,92.2,92.28,176240.0,92.22,92.28,92.2,92.28,176240.0
2019-12-30 14:30:00,92.28,92.38,92.25,92.38,211300.0,92.28,92.38,92.25,92.38,211300.0
2019-12-30 14:35:00,92.37,92.42,92.35,92.41,282160.0,92.37,92.42,92.35,92.41,282160.0
2019-12-30 14:40:00,92.42,92.45,92.36,92.39,220140.0,92.42,92.45,92.36,92.39,220140.0
2019-12-30 14:45:00,92.38,92.48,92.38,92.45,292720.0,92.38,92.48,92.38,92.45,292720.0
2019-12-30 14:50:00,92.42,92.48,92.4,92.42,150780.0,92.42,92.48,92.4,92.42,150780.0
2019-12-30 14:55:00,92.42,92.45,92.39,92.39,174380.0,92.42,92.45,92.39,92.39,174380.0
2019-12-30 15:00:00,92.39,92.42,92.34,92.42,170360.0,92.39,92.42,92.34,92.42,170360.0
2019-12-30 15:05:00,92.41,92.47,92.39,92.4,247840.0,92.41,92.47,92.39,92.4,247840.0
2019-12-30 15:10:00,92.41,92.45,92.4,92.4,93000.0,92.41,92.45,92.4,92.4,93000.0
2019-12-30 15:15:00,92.42,92.45,92.34,92.38,333960.0,92.42,92.45,92.34,92.38,333960.0
2019-12-30 15:20:00,92.4,92.42,92.35,92.36,196400.0,92.4,92.42,92.35,92.36,196400.0
2019-12-30 15:25:00,92.36,92.41,92.36,92.38,115440.0,92.36,92.41,92.36,92.38,115440.0
2019-12-30 15:30:00,92.38,92.41,92.17,92.22,474120.0,92.38,92.41,92.17,92.22,474120.0
2019-12-30 15:35:00,92.2,92.29,92.2,92.23,268560.0,92.2,92.29,92.2,92.23,268560.0
2019-12-30 15:40:00,92.24,92.25,92.17,92.22,294360.0,92.24,92.25,92.17,92.22,294360.0
2019-12-30 15:45:00,92.22,92.27,92.19,92.23,432020.0,92.22,92.27,92.19,92.23,432020.0
2019-12-30 15:50:00,92.23,92.24,92.16,92.24,732340.0,92.23,92.24,92.16,92.24,732340.0
2019-12-30 15:55:00,92.22,92.38,92.22,92.36,1304980.0,92.22,92.38,92.22,92.36,1304980.0
2019-12-31 09:30:00,92.09,92.15,91.61,91.71,1877160.0,92.09,92.15,91.61,91.71,1877160.0
2019-12-31 09:35:00,91.67,92.33,91.67,92.17,1344420.0,91.67,92.33,91.67,92.17,1344420.0
2019-12-31 09:40:00,92.12,92.26,92.06,92.18,540680.0,92.12,92.26,92.06,92.18,540680.0
2019-12-31 09:45:00,92.22,92.66,92.2,92.65,1261700.0,92.22,92.66,92.2,92.65,1261700.0
2019-12-31 09:50:00,92.65,92.65,92.32,92.5,954220.0,92.65,92.65,92.32,92.5,954220.0
2019-12-31 09:55:00,92.5,92.58,92.43,92.45,498240.0,92.5,92.58,92.43,92.45,498240.0
2019-12-31 10:00:00,92.45,92.48,92.19,92.23,484780.0,92.45,92.48,92.19,92.23,484780.0
2019-12-31 10:05:00,92.24,92.27,92.08,92.23,434600.0,92.24,92.27,92.08,92.23,434600.0
2019-12-31 10:10:00,92.23,92.31,92.12,92.22,383260.0,92.23,92.31,92.12,92.22,383260.0
2019-12-31 10:15:00,92.23,92.33,92.22,92.26,396920.0,92.23,92.33,92.22,92.26,396920.0
2019-12-31 10:20:00,92.21,92.3,92.19,92.3,328240.0,92.21,92.3,92.19,92.3,328240.0
2019-12-31 10:25:00,92.31,92.38,92.11,92.11,478080.0,92.31,92.38,92.11,92.11,478080.0
2019-12-31 10:30:00,92.13,92.13,91.92,91.92,699780.0,92.13,92.13,91.92,91.92,699780.0
2019-12-31 10:35:00,91.95,92.1,91.93,91.98,475340.0,91.95,92.1,91.93,91.98,475340.0
2019-12-31 10:40:00,91.98,92.06,91.97,92.0,163520.0,91.98,92.06,91.97,92.0,163520.0
2019-12-31 10:45:00,91.97,92.07,91.86,92.02,361060.0,91.97,92.07,91.86,92.02,361060.0
2019-12-31 10:50:00,92.0,92.01,91.9,91.97,253480.0,92.0,92.01,91.9,91.97,253480.0
2019-12-31 10:55:00,92.0,92.01,91.92,91.92,159980.0,92.0,92.01,91.92,91.92,159980.0
2019-12-31 11:00:00,91.95,92.13,91.92,92.13,432400.0,91.95,92.13,91.92,92.13,432400.0
2019-12-31 11:05:00,92.12,92.18,92.05,92.05,328880.0,92.12,92.18,92.05,92.05,328880.0
2019-12-31 11:10:00,92.09,92.16,92.08,92.13,138440.0,92.09,92.16,92.08,92.13,138440.0
2019-12-31 11:15:00,92.13,92.18,92.1,92.15,105660.0,92.13,92.18,92.1,92.15,105660.0
2019-12-31 11:20:00,92.15,92.17,92.06,92.07,144800.0,92.15,92.17,92.06,92.07,144800.0
2019-12-31 11:25:00,92.07,92.11,91.93,92.0,236340.0,92.07,92.11,91.93,92.0,236340.0
2019-12-31 11:30:00,91.99,91.99,91.83,91.91,401820.0,91.99,91.99,91.83,91.91,401820.0
2019-12-31 11:35:00,91.92,91.95,91.85,91.93,202100.0,91.92,91.95,91.85,91.93,202100.0
2019-12-31 11:40:00,91.94,92.06,91.92,92.05,257340.0,91.94,92.06,91.92,92.05,257340.0
2019-12-31 11:45:00,92.07,92.15,92.05,92.09,399300.0,92.07,92.15,92.05,92.09,399300.0
2019-12-31 11:50:00,92.07,92.11,92.05,92.05,272620.0,92.07,92.11,92.05,92.05,272620.0
2019-12-31 11:55:00,92.06,92.12,92.02,92.11,113900.0,92.06,92.12,92.02,92.11,113900.0
2019-12-31 12:00:00,92.1,92.13,92.08,92.11,106460.0,92.1,92.13,92.08,92.11,106460.0
2019-12-31 12:05:00,92.12,92.15,92.03,92.13,217220.0,92.12,92.15,92.03,92.13,217220.0
2019-12-31 12:10:00,92.13,92.13,92.08,92.08,45800.0,92.13,92.13,92.08,92.08,45800.0
2019-12-31 12:15:00,92.1,92.17,92.1,92.15,132260.0,92.1,92.17,92.1,92.15,132260.0
2019-12-31 12:20:00,92.15,92.19,92.15,92.18,144520.0,92.15,92.19,92.15,92.18,144520.0
2019-12-31 12:25:00,92.13,92.21,92.13,92.21,119560.0,92.13,92.21,92.13,92.21,119560.0
2019-12-31 12:30:00,92.22,92.25,92.2,92.2,180240.0,92.22,92.25,92.2,92.2,180240.0
2019-12-31 12:35:00,92.18,92.23,92.16,92.23,97820.0,92.18,92.23,92.16,92.23,97820.0
2019-12-31 12:40:00,92.24,92.25,92.19,92.19,60040.0,92.24,92.25,92.19,92.19,60040.0
2019-12-31 12:45:00,92.19,92.2,92.18,92.2,102040.0,92.19,92.2,92.18,92.2,102040.0
2019-12-31 12:50:00,92.21,92.22,92.18,92.19,106660.0,92.21,92.22,92.18,92.19,106660.0
2019-12-31 12:55:00,92.19,92.2,92.17,92.18,92940.0,92.19,92.2,92.17,92.18,92940.0
2019-12-31 13:00:00,92.18,92.19,92.15,92.16,66640.0,92.18,92.19,92.15,92.16,66640.0
2019-12-31 13:05:00,92.17,92.18,92.16,92.17,80360.0,92.17,92.18,92.16,92.17,80360.0
2019-12-31 13:10:00,92.17,92.19,92.16,92.17,99640.0,92.17,92.19,92.16,92.17,99640.0
2019-12-31 13:15:00,92.19,92.19,92.15,92.16,85640.0,92.19,92.19,92.15,92.16,85640.0
2019-12-31 13:20:00,92.16,92.18,92.16,92.17,42060.0,92.16,92.18,92.16,92.17,42060.0
2019-12-31 13:25:00,92.16,92.17,92.08,92.09,136360.0,92.16,92.17,92.08,92.09,136360.0
2019-12-31 13:30:00,92.1,92.11,92.05,92.09,83680.0,92.1,92.11,92.05,92.09,83680.0
2019-12-31 13:35:00,92.1,92.16,92.08,92.16,136900.0,92.1,92.16,92.08,92.16,136900.0
2019-12-31 13:40:00,92.16,92.21,92.15,92.18,318280.0,92.16,92.21,92.15,92.18,318280.0
2019-12-31 13:45:00,92.18,92.25,92.18,92.23,146820.0,92.18,92.25,92.18,92.23,146820.0
2019-12-31 13:50:00,92.24,92.28,92.2,92.24,203680.0,92.24,92.28,92.2,92.24,203680.0
2019-12-31 13:55:00,92.25,92.26,92.24,92.26,122680.0,92.25,92.26,92.24,92.26,122680.0
2019-12-31 14:00:00,92.25,92.25,92.23,92.25,63880.0,92.25,92.25,92.23,92.25,63880.0
2019-12-31 14:05:00,92.24,92.29,92.24,92.26,160060.0,92.24,92.29,92.24,92.26,160060.0
2019-12-31 14:10:00,92.25,92.26,92.2,92.22,73440.0,92.25,92.26,92.2,92.22,73440.0
2019-12-31 14:15:00,92.2,92.21,92.14,92.17,176360.0,92.2,92.21,92.14,92.17,176360.0
2019-12-31 14:20:00,92.16,92.2,92.14,92.14,115980.0,92.16,92.2,92.14,92.14,115980.0
2019-12-31 14:25:00,92.15,92.2,92.13,92.19,83000.0,92.15,92.2,92.13,92.19,83000.0
2019-12-31 14:30:00,92.2,92.22,92.17,92.22,114040.0,92.2,92.22,92.17,92.22,114040.0
2019-12-31 14:35:00,92.25,92.27,92.24,92.24,65820.0,92.25,92.27,92.24,92.24,65820.0
2019-12-31 14:40:00,92.24,92.26,92.21,92.23,97700.0,92.24,92.26,92.21,92.23,97700.0
2019-12-31 14:45:00,92.23,92.25,92.21,92.23,82300.0,92.23,92.25,92.21,92.23,82300.0
2019-12-31 14:50:00,92.23,92.23,92.19,92.21,56020.0,92.23,92.23,92.19,92.21,56020.0
2019-12-31 14:55:00,92.21,92.26,92.21,92.26,201400.0,92.21,92.26,92.21,92.26,201400.0
2019-12-31 15:00:00,92.27,92.29,92.23,92.29,235200.0,92.27,92.29,92.23,92.29,235200.0
2019-12-31 15:05:00,92.28,92.29,92.2,92.2,272680.0,92.28,92.29,92.2,92.2,272680.0
2019-12-31 15:10:00,92.2,92.24,92.2,92.22,167820.0,92.2,92.24,92.2,92.22,167820.0
2019-12-31 15:15:00,92.22,92.28,92.21,92.25,162540.0,92.22,92.28,92.21,92.25,162540.0
2019-12-31 15:20:00,92.27,92.28,92.24,92.26,175720.0,92.27,92.28,92.24,92.26,175720.0
2019-12-31 15:25:00,92.26,92.26,92.22,92.23,117640.0,92.26,92.26,92.22,92.23,117640.0
2019-12-31 15:30:00,92.24,92.25,92.19,92.23,257800.0,92.24,92.25,92.19,92.23,257800.0
2019-12-31 15:35:00,92.24,92.26,92.21,92.22,221020.0,92.24,92.26,92.21,92.22,221020.0
2019-12-31 15:40:00,92.23,92.24,92.2,92.22,195780.0,92.23,92.24,92.2,92.22,195780.0
2019-12-31 15:45:00,92.23,92.25,92.18,92.22,408380.0,92.23,92.25,92.18,92.22,408380.0
2019-12-31 15:50:00,92.23,92.39,92.2,92.37,1100120.0,92.23,92.39,92.2,92.37,1100120.0
2019-12-31 15:55:00,92.38,92.42,92.32,92.38,1572080.0,92.38,92.42,92.32,92.38,1572080.0
2020-01-02 09:30:00,93.75,94.1,93.66,93.81,4304700.0,93.75,94.1,93.66,93.81,4304700.0
2020-01-02 09:35:00,93.8,93.97,93.73,93.9,1162440.0,93.8,93.97,93.73,93.9,1162440.0
2020-01-02 09:40:00,93.92,93.97,93.7,93.78,930580.0,93.92,93.97,93.7,93.78,930580.0
2020-01-02 09:45:00,93.78,93.81,93.61,93.64,563780.0,93.78,93.81,93.61,93.64,563780.0
2020-01-02 09:50:00,93.63,93.75,93.53,93.75,740860.0,93.63,93.75,93.53,93.75,740860.0
2020-01-02 09:55:00,93.72,93.87,93.7,93.83,707240.0,93.72,93.87,93.7,93.83,707240.0
2020-01-02 10:00:00,93.82,93.82,93.64,93.7,721860.0,93.82,93.82,93.64,93.7,721860.0
2020-01-02 10:05:00,93.66,93.72,93.56,93.57,432260.0,93.66,93.72,93.56,93.57,432260.0
2020-01-02 10:10:00,93.6,93.65,93.35,93.35,967180.0,93.6,93.65,93.35,93.35,967180.0
2020-01-02 10:15:00,93.35,93.45,93.21,93.41,897780.0,93.35,93.45,93.21,93.41,897780.0
2020-01-02 10:20:00,93.4,93.42,93.21,93.38,512320.0,93.4,93.42,93.21,93.38,512320.0
2020-01-02 10:25:00,93.39,93.47,93.3,93.44,400460.0,93.39,93.47,93.3,93.44,400460.0
2020-01-02 10:30:00,93.45,93.48,93.36,93.39,616940.0,93.45,93.48,93.36,93.39,616940.0
2020-01-02 10:35:00,93.36,93.4,93.29,93.4,303320.0,93.36,93.4,93.29,93.4,303320.0
2020-01-02 10:40:00,93.39,93.55,93.37,93.51,349060.0,93.39,93.55,93.37,93.51,349060.0
2020-01-02 10:45:00,93.51,93.55,93.47,93.51,405500.0,93.51,93.55,93.47,93.51,405500.0
2020-01-02 10:50:00,93.51,93.52,93.37,93.42,486960.0,93.51,93.52,93.37,93.42,486960.0
2020-01-02 10:55:00,93.48,93.54,93.47,93.53,191780.0,93.48,93.54,93.47,93.53,191780.0
2020-01-02 11:00:00,93.53,93.58,93.49,93.52,453360.0,93.53,93.58,93.49,93.52,453360.0
2020-01-02 11:05:00,93.52,93.64,93.5,93.58,275520.0,93.52,93.64,93.5,93.58,275520.0
2020-01-02 11:10:00,93.61,93.69,93.59,93.67,238340.0,93.61,93.69,93.59,93.67,238340.0
2020-01-02 11:15:00,93.68,93.69,93.6,93.6,255500.0,93.68,93.69,93.6,93.6,255500.0
2020-01-02 11:20:00,93.61,93.67,93.59,93.64,156680.0,93.61,93.67,93.59,93.64,156680.0
2020-01-02 11:25:00,93.66,93.67,93.46,93.46,361480.0,93.66,93.67,93.46,93.46,361480.0
2020-01-02 11:30:00,93.45,93.54,93.33,93.35,500000.0,93.45,93.54,93.33,93.35,500000.0
2020-01-02 11:35:00,93.36,93.45,93.3,93.45,372160.0,93.36,93.45,93.3,93.45,372160.0
2020-01-02 11:40:00,93.44,93.45,93.41,93.44,129240.0,93.44,93.45,93.41,93.44,129240.0
2020-01-02 11:45:00,93.45,93.54,93.45,93.5,291620.0,93.45,93.54,93.45,93.5,291620.0
2020-01-02 11:50:00,93.52,93.57,93.52,93.54,275620.0,93.52,93.57,93.52,93.54,275620.0
2020-01-02 11:55:00,93.54,93.64,93.53,93.62,198800.0,93.54,93.64,93.53,93.62,198800.0
2020-01-02 12:00:00,93.62,93.65,93.55,93.58,267780.0,93.62,93.65,93.55,93.58,267780.0
2020-01-02 12:05:00,93.57,93.57,93.5,93.56,201340.0,93.57,93.57,93.5,93.56,201340.0
2020-01-02 12:10:00,93.55,93.63,93.55,93.57,143600.0,93.55,93.63,93.55,93.57,143600.0
2020-01-02 12:15:00,93.55,93.65,93.55,93.62,249120.0,93.55,93.65,93.55,93.62,249120.0
2020-01-02 12:20:00,93.61,93.75,93.6,93.7,665400.0,93.61,93.75,93.6,93.7,665400.0
2020-01-02 12:25:00,93.7,93.75,93.7,93.72,275020.0,93.7,93.75,93.7,93.72,275020.0
2020-01-02 12:30:00,93.73,93.79,93.72,93.75,286440.0,93.73,93.79,93.72,93.75,286440.0
2020-01-02 12:35:00,93.75,93.88,93.75,93.86,784200.0,93.75,93.88,93.75,93.86,784200.0
2020-01-02 12:40:00,93.86,93.95,93.81,93.84,598180.0,93.86,93.95,93.81,93.84,598180.0
2020-01-02 12:45:00,93.85,93.91,93.83,93.89,169520.0,93.85,93.91,93.83,93.89,169520.0
2020-01-02 12:50:00,93.87,93.88,93.83,93.84,268580.0,93.87,93.88,93.83,93.84,268580.0
2020-01-02 12:55:00,93.83,93.88,93.82,93.88,263500.0,93.83,93.88,93.82,93.88,263500.0
2020-01-02 13:00:00,93.87,93.88,93.79,93.82,253800.0,93.87,93.88,93.79,93.82,253800.0
2020-01-02 13:05:00,93.81,93.87,93.81,93.87,151840.0,93.81,93.87,93.81,93.87,151840.0
2020-01-02 13:10:00,93.86,93.89,93.82,93.83,181300.0,93.86,93.89,93.82,93.83,181300.0
2020-01-02 13:15:00,93.83,93.85,93.82,93.83,201380.0,93.83,93.85,93.82,93.83,201380.0
2020-01-02 13:20:00,93.84,93.91,93.82,93.87,268620.0,93.84,93.91,93.82,93.87,268620.0
2020-01-02 13:25:00,93.88,93.88,93.82,93.83,142000.0,93.88,93.88,93.82,93.83,142000.0
2020-01-02 13:30:00,93.83,93.87,93.83,93.86,158580.0,93.83,93.87,93.83,93.86,158580.0
2020-01-02 13:35:00,93.85,93.89,93.81,93.87,96600.0,93.85,93.89,93.81,93.87,96600.0
2020-01-02 13:40:00,93.87,93.89,93.83,93.85,135360.0,93.87,93.89,93.83,93.85,135360.0
2020-01-02 13:45:00,93.86,93.99,93.85,93.98,277580.0,93.86,93.99,93.85,93.98,277580.0
2020-01-02 13:50:00,93.99,93.99,93.94,93.98,275060.0,93.99,93.99,93.94,93.98,275060.0
2020-01-02 13:55:00,93.99,94.06,93.96,94.06,493800.0,93.99,94.06,93.96,94.06,493800.0
2020-01-02 14:00:00,94.06,94.19,94.04,94.18,542660.0,94.06,94.19,94.04,94.18,542660.0
2020-01-02 14:05:00,94.18,94.26,94.16,94.17,844280.0,94.18,94.26,94.16,94.17,844280.0
2020-01-02 14:10:00,94.15,94.25,94.13,94.23,315020.0,94.15,94.25,94.13,94.23,315020.0
2020-01-02 14:15:00,94.23,94.36,94.23,94.35,662920.0,94.23,94.36,94.23,94.35,662920.0
2020-01-02 14:20:00,94.35,94.42,94.32,94.42,353540.0,94.35,94.42,94.32,94.42,353540.0
2020-01-02 14:25:00,94.42,94.67,94.4,94.67,779120.0,94.42,94.67,94.4,94.67,779120.0
2020-01-02 14:30:00,94.65,94.77,94.63,94.69,1214700.0,94.65,94.77,94.63,94.69,1214700.0
2020-01-02 14:35:00,94.7,94.73,94.55,94.61,850220.0,94.7,94.73,94.55,94.61,850220.0
2020-01-02 14:40:00,94.63,94.74,94.6,94.72,416340.0,94.63,94.74,94.6,94.72,416340.0
2020-01-02 14:45:00,94.71,94.77,94.68,94.75,648260.0,94.71,94.77,94.68,94.75,648260.0
2020-01-02 14:50:00,94.75,94.85,94.72,94.85,571260.0,94.75,94.85,94.72,94.85,571260.0
2020-01-02 14:55:00,94.84,94.87,94.73,94.75,728200.0,94.84,94.87,94.73,94.75,728200.0
2020-01-02 15:00:00,94.75,94.82,94.74,94.82,324820.0,94.75,94.82,94.74,94.82,324820.0
2020-01-02 15:05:00,94.83,94.84,94.7,94.7,444480.0,94.83,94.84,94.7,94.7,444480.0
2020-01-02 15:10:00,94.69,94.76,94.61,94.61,572540.0,94.69,94.76,94.61,94.61,572540.0
2020-01-02 15:15:00,94.61,94.73,94.55,94.71,574740.0,94.61,94.73,94.55,94.71,574740.0
2020-01-02 15:20:00,94.7,94.8,94.69,94.74,304100.0,94.7,94.8,94.69,94.74,304100.0
2020-01-02 15:25:00,94.74,94.74,94.63,94.65,249700.0,94.74,94.74,94.63,94.65,249700.0
2020-01-02 15:30:00,94.66,94.69,94.57,94.64,394580.0,94.66,94.69,94.57,94.64,394580.0
2020-01-02 15:35:00,94.62,94.73,94.62,94.71,473120.0,94.62,94.73,94.62,94.71,473120.0
2020-01-02 15:40:00,94.71,94.72,94.62,94.62,435020.0,94.71,94.72,94.62,94.62,435020.0
2020-01-02 15:45:00,94.61,94.67,94.56,94.58,495380.0,94.61,94.67,94.56,94.58,495380.0
2020-01-02 15:50:00,94.6,94.85,94.57,94.85,1400660.0,94.6,94.85,94.57,94.85,1400660.0
2020-01-02 15:55:00,94.85,94.9,94.78,94.89,2250020.0,94.85,94.9,94.78,94.89,2250020.0
2020-01-03 09:30:00,93.3,93.99,93.23,93.98,4330380.0,93.3,93.99,93.23,93.98,4330380.0
2020-01-03 09:35:00,93.98,93.98,93.76,93.88,1853760.0,93.98,93.98,93.76,93.88,1853760.0
2020-01-03 09:40:00,93.84,94.17,93.73,94.16,1390280.0,93.84,94.17,93.73,94.16,1390280.0
2020-01-03 09:45:00,94.14,94.17,93.85,93.91,801280.0,94.14,94.17,93.85,93.91,801280.0
2020-01-03 09:50:00,93.93,93.96,93.76,93.8,724240.0,93.93,93.96,93.76,93.8,724240.0
2020-01-03 09:55:00,93.81,93.83,93.65,93.65,874700.0,93.81,93.83,93.65,93.65,874700.0
2020-01-03 10:00:00,93.67,93.69,93.48,93.53,999280.0,93.67,93.69,93.48,93.53,999280.0
2020-01-03 10:05:00,93.54,93.63,93.49,93.63,542880.0,93.54,93.63,93.49,93.63,542880.0
2020-01-03 10:10:00,93.63,93.73,93.57,93.73,432900.0,93.63,93.73,93.57,93.73,432900.0
2020-01-03 10:15:00,93.73,93.97,93.71,93.74,1094880.0,93.73,93.97,93.71,93.74,1094880.0
2020-01-03 10:20:00,93.74,93.84,93.67,93.83,425840.0,93.74,93.84,93.67,93.83,425840.0
2020-01-03 10:25:00,93.82,93.88,93.8,93.83,263000.0,93.82,93.88,93.8,93.83,263000.0
2020-01-03 10:30:00,93.85,93.86,93.75,93.81,275900.0,93.85,93.86,93.75,93.81,275900.0
2020-01-03 10:35:00,93.81,93.82,93.76,93.81,237440.0,93.81,93.82,93.76,93.81,237440.0
2020-01-03 10:40:00,93.83,93.97,93.8,93.91,480620.0,93.83,93.97,93.8,93.91,480620.0
2020-01-03 10:45:00,93.95,93.97,93.81,93.82,248960.0,93.95,93.97,93.81,93.82,248960.0
2020-01-03 10:50:00,93.8,93.8,93.7,93.78,544480.0,93.8,93.8,93.7,93.78,544480.0
2020-01-03 10:55:00,93.77,93.78,93.67,93.69,276680.0,93.77,93.78,93.67,93.69,276680.0
2020-01-03 11:00:00,93.7,93.7,93.53,93.53,375460.0,93.7,93.7,93.53,93.53,375460.0
2020-01-03 11:05:00,93.54,93.7,93.54,93.61,310840.0,93.54,93.7,93.54,93.61,310840.0
2020-01-03 11:10:00,93.6,93.71,93.55,93.7,185200.0,93.6,93.71,93.55,93.7,185200.0
2020-01-03 11:15:00,93.7,93.76,93.64,93.76,224500.0,93.7,93.76,93.64,93.76,224500.0
2020-01-03 11:20:00,93.76,93.83,93.75,93.75,356660.0,93.76,93.83,93.75,93.75,356660.0
2020-01-03 11:25:00,93.78,93.78,93.66,93.72,164920.0,93.78,93.78,93.66,93.72,164920.0
2020-01-03 11:30:00,93.71,93.78,93.68,93.74,320080.0,93.71,93.78,93.68,93.74,320080.0
2020-01-03 11:35:00,93.72,93.77,93.7,93.76,103180.0,93.72,93.77,93.7,93.76,103180.0
2020-01-03 11:40:00,93.75,93.82,93.74,93.8,176980.0,93.75,93.82,93.74,93.8,176980.0
2020-01-03 11:45:00,93.77,93.79,93.75,93.76,134780.0,93.77,93.79,93.75,93.76,134780.0
2020-01-03 11:50:00,93.74,93.77,93.72,93.77,158640.0,93.74,93.77,93.72,93.77,158640.0
2020-01-03 11:55:00,93.78,93.82,93.77,93.77,170140.0,93.78,93.82,93.77,93.77,170140.0
2020-01-03 12:00:00,93.77,94.0,93.77,94.0,513000.0,93.77,94.0,93.77,94.0,513000.0
2020-01-03 12:05:00,93.99,94.1,93.97,94.1,645560.0,93.99,94.1,93.97,94.1,645560.0
2020-01-03 12:10:00,94.1,94.17,94.02,94.04,373480.0,94.1,94.17,94.02,94.04,373480.0
2020-01-03 12:15:00,94.05,94.12,94.04,94.07,129700.0,94.05,94.12,94.04,94.07,129700.0
2020-01-03 12:20:00,94.05,94.05,93.95,94.0,255300.0,94.05,94.05,93.95,94.0,255300.0
2020-01-03 12:25:00,94.03,94.11,94.03,94.04,227720.0,94.03,94.11,94.03,94.04,227720.0
2020-01-03 12:30:00,94.04,94.1,94.04,94.08,162380.0,94.04,94.1,94.04,94.08,162380.0
2020-01-03 12:35:00,94.06,94.12,94.02,94.09,112440.0,94.06,94.12,94.02,94.09,112440.0
2020-01-03 12:40:00,94.09,94.25,94.09,94.25,363860.0,94.09,94.25,94.09,94.25,363860.0
2020-01-03 12:45:00,94.24,94.25,94.18,94.2,385460.0,94.24,94.25,94.18,94.2,385460.0
2020-01-03 12:50:00,94.23,94.31,94.23,94.25,289560.0,94.23,94.31,94.23,94.25,289560.0
2020-01-03 12:55:00,94.24,94.26,94.09,94.16,282000.0,94.24,94.26,94.09,94.16,282000.0
2020-01-03 13:00:00,94.17,94.17,93.87,93.91,435820.0,94.17,94.17,93.87,93.91,435820.0
2020-01-03 13:05:00,93.91,93.99,93.9,93.96,277380.0,93.91,93.99,93.9,93.96,277380.0
2020-01-03 13:10:00,93.94,93.98,93.94,93.96,84300.0,93.94,93.98,93.94,93.96,84300.0
2020-01-03 13:15:00,93.95,93.95,93.75,93.76,236320.0,93.95,93.95,93.75,93.76,236320.0
2020-01-03 13:20:00,93.76,93.98,93.76,93.89,248680.0,93.76,93.98,93.76,93.89,248680.0
2020-01-03 13:25:00,93.91,93.94,93.89,93.91,136080.0,93.91,93.94,93.89,93.91,136080.0
2020-01-03 13:30:00,93.91,93.91,93.79,93.79,306700.0,93.91,93.91,93.79,93.79,306700.0
2020-01-03 13:35:00,93.79,93.79,93.55,93.77,505100.0,93.79,93.79,93.55,93.77,505100.0
2020-01-03 13:40:00,93.75,93.85,93.75,93.84,346220.0,93.75,93.85,93.75,93.84,346220.0
2020-01-03 13:45:00,93.85,93.88,93.76,93.84,114460.0,93.85,93.88,93.76,93.84,114460.0
2020-01-03 13:50:00,93.85,93.9,93.81,93.81,123220.0,93.85,93.9,93.81,93.81,123220.0
2020-01-03 13:55:00,93.79,93.84,93.77,93.79,172800.0,93.79,93.84,93.77,93.79,172800.0
2020-01-03 14:00:00,93.8,93.84,93.75,93.76,243300.0,93.8,93.84,93.75,93.76,243300.0
2020-01-03 14:05:00,93.78,93.78,93.7,93.74,145280.0,93.78,93.78,93.7,93.74,145280.0
2020-01-03 14:10:00,93.73,93.76,93.71,93.73,106820.0,93.73,93.76,93.71,93.73,106820.0
2020-01-03 14:15:00,93.75,93.77,93.73,93.73,125120.0,93.75,93.77,93.73,93.73,125120.0
2020-01-03 14:20:00,93.73,93.77,93.66,93.66,258300.0,93.73,93.77,93.66,93.66,258300.0
2020-01-03 14:25:00,93.67,93.67,93.58,93.67,249280.0,93.67,93.67,93.58,93.67,249280.0
2020-01-03 14:30:00,93.66,93.71,93.65,93.69,154640.0,93.66,93.71,93.65,93.69,154640.0
2020-01-03 14:35:00,93.68,93.76,93.68,93.75,146220.0,93.68,93.76,93.68,93.75,146220.0
2020-01-03 14:40:00,93.75,93.75,93.71,93.72,262620.0,93.75,93.75,93.71,93.72,262620.0
2020-01-03 14:45:00,93.7,93.73,93.69,93.72,151300.0,93.7,93.73,93.69,93.72,151300.0
2020-01-03 14:50:00,93.71,93.76,93.71,93.75,146620.0,93.71,93.76,93.71,93.75,146620.0
2020-01-03 14:55:00,93.75,93.81,93.75,93.79,187300.0,93.75,93.81,93.75,93.79,187300.0
2020-01-03 15:00:00,93.8,93.9,93.75,93.84,296260.0,93.8,93.9,93.75,93.84,296260.0
2020-01-03 15:05:00,93.84,93.85,93.78,93.78,152480.0,93.84,93.85,93.78,93.78,152480.0
2020-01-03 15:10:00,93.77,93.77,93.71,93.71,297720.0,93.77,93.77,93.71,93.71,297720.0
2020-01-03 15:15:00,93.72,93.76,93.71,93.75,258080.0,93.72,93.76,93.71,93.75,258080.0
2020-01-03 15:20:00,93.76,93.78,93.68,93.71,484280.0,93.76,93.78,93.68,93.71,484280.0
2020-01-03 15:25:00,93.72,93.74,93.68,93.69,309620.0,93.72,93.74,93.68,93.69,309620.0
2020-01-03 15:30:00,93.69,93.69,93.57,93.62,283020.0,93.69,93.69,93.57,93.62,283020.0
2020-01-03 15:35:00,93.62,93.63,93.56,93.56,393940.0,93.62,93.63,93.56,93.56,393940.0
2020-01-03 15:40:00,93.56,93.69,93.53,93.65,505160.0,93.56,93.69,93.53,93.65,505160.0
2020-01-03 15:45:00,93.65,93.66,93.58,93.59,555140.0,93.65,93.66,93.58,93.59,555140.0
2020-01-03 15:50:00,93.58,93.78,93.56,93.78,1053300.0,93.58,93.78,93.56,93.78,1053300.0
2020-01-03 15:55:00,93.79,93.8,93.68,93.75,1824300.0,93.79,93.8,93.68,93.75,1824300.0
2020-01-06 09:30:00,93.05,93.58,93.0,93.51,3445580.0,93.05,93.58,93.0,93.51,3445580.0
2020-01-06 09:35:00,93.53,93.63,93.14,93.38,1281040.0,93.53,93.63,93.14,93.38,1281040.0
2020-01-06 09:40:00,93.4,93.87,93.38,93.84,1538700.0,93.4,93.87,93.38,93.84,1538700.0
2020-01-06 09:45:00,93.85,94.33,93.76,94.23,1681560.0,93.85,94.33,93.76,94.23,1681560.0
2020-01-06 09:50:00,94.23,94.41,94.23,94.29,1330400.0,94.23,94.41,94.23,94.29,1330400.0
2020-01-06 09:55:00,94.31,94.69,94.31,94.43,1708260.0,94.31,94.69,94.31,94.43,1708260.0
2020-01-06 10:00:00,94.45,94.6,94.31,94.56,817680.0,94.45,94.6,94.31,94.56,817680.0
2020-01-06 10:05:00,94.53,94.58,94.42,94.45,553380.0,94.53,94.58,94.42,94.45,553380.0
2020-01-06 10:10:00,94.47,94.75,94.47,94.75,993320.0,94.47,94.75,94.47,94.75,993320.0
2020-01-06 10:15:00,94.72,94.94,94.64,94.93,1026400.0,94.72,94.94,94.64,94.93,1026400.0
2020-01-06 10:20:00,94.94,94.98,94.77,94.82,909180.0,94.94,94.98,94.77,94.82,909180.0
2020-01-06 10:25:00,94.81,94.92,94.76,94.9,465140.0,94.81,94.92,94.76,94.9,465140.0
2020-01-06 10:30:00,94.93,94.93,94.66,94.76,508120.0,94.93,94.93,94.66,94.76,508120.0
2020-01-06 10:35:00,94.79,94.79,94.55,94.59,619540.0,94.79,94.79,94.55,94.59,619540.0
2020-01-06 10:40:00,94.6,94.75,94.46,94.73,894220.0,94.6,94.75,94.46,94.73,894220.0
2020-01-06 10:45:00,94.74,94.89,94.7,94.84,527920.0,94.74,94.89,94.7,94.84,527920.0
2020-01-06 10:50:00,94.83,95.0,94.8,94.87,760060.0,94.83,95.0,94.8,94.87,760060.0
2020-01-06 10:55:00,94.9,94.94,94.81,94.84,447020.0,94.9,94.94,94.81,94.84,447020.0
2020-01-06 11:00:00,94.85,94.88,94.69,94.84,451940.0,94.85,94.88,94.69,94.84,451940.0
2020-01-06 11:05:00,94.83,94.93,94.81,94.91,364820.0,94.83,94.93,94.81,94.91,364820.0
2020-01-06 11:10:00,94.92,94.94,94.79,94.84,277040.0,94.92,94.94,94.79,94.84,277040.0
2020-01-06 11:15:00,94.85,94.85,94.65,94.76,350760.0,94.85,94.85,94.65,94.76,350760.0
2020-01-06 11:20:00,94.73,94.79,94.69,94.71,278160.0,94.73,94.79,94.69,94.71,278160.0
2020-01-06 11:25:00,94.71,94.72,94.65,94.69,227280.0,94.71,94.72,94.65,94.69,227280.0
2020-01-06 11:30:00,94.67,94.8,94.67,94.74,211820.0,94.67,94.8,94.67,94.74,211820.0
2020-01-06 11:35:00,94.7,94.81,94.7,94.79,205460.0,94.7,94.81,94.7,94.79,205460.0
2020-01-06 11:40:00,94.8,94.88,94.8,94.8,342340.0,94.8,94.88,94.8,94.8,342340.0
2020-01-06 11:45:00,94.8,94.87,94.71,94.73,488620.0,94.8,94.87,94.71,94.73,488620.0
2020-01-06 11:50:00,94.73,94.77,94.59,94.62,254440.0,94.73,94.77,94.59,94.62,254440.0
2020-01-06 11:55:00,94.61,94.63,94.57,94.6,245300.0,94.61,94.63,94.57,94.6,245300.0
2020-01-06 12:00:00,94.61,94.61,94.46,94.48,369900.0,94.61,94.61,94.46,94.48,369900.0
2020-01-06 12:05:00,94.49,94.51,94.37,94.44,277940.0,94.49,94.51,94.37,94.44,277940.0
2020-01-06 12:10:00,94.42,94.43,94.36,94.37,331740.0,94.42,94.43,94.36,94.37,331740.0
2020-01-06 12:15:00,94.36,94.46,94.35,94.44,270040.0,94.36,94.46,94.35,94.44,270040.0
2020-01-06 12:20:00,94.43,94.55,94.41,94.54,324800.0,94.43,94.55,94.41,94.54,324800.0
2020-01-06 12:25:00,94.57,94.64,94.54,94.61,204540.0,94.57,94.64,94.54,94.61,204540.0
2020-01-06 12:30:00,94.63,94.64,94.52,94.6,200520.0,94.63,94.64,94.52,94.6,200520.0
2020-01-06 12:35:00,94.58,94.6,94.49,94.54,163640.0,94.58,94.6,94.49,94.54,163640.0
2020-01-06 12:40:00,94.53,94.65,94.52,94.65,158060.0,94.53,94.65,94.52,94.65,158060.0
2020-01-06 12:45:00,94.63,94.64,94.55,94.56,144680.0,94.63,94.64,94.55,94.56,144680.0
2020-01-06 12:50:00,94.54,94.55,94.44,94.49,174140.0,94.54,94.55,94.44,94.49,174140.0
2020-01-06 12:55:00,94.5,94.6,94.5,94.6,165500.0,94.5,94.6,94.5,94.6,165500.0
2020-01-06 13:00:00,94.59,94.71,94.57,94.67,194760.0,94.59,94.71,94.57,94.67,194760.0
2020-01-06 13:05:00,94.68,94.82,94.67,94.79,391520.0,94.68,94.82,94.67,94.79,391520.0
2020-01-06 13:10:00,94.78,94.83,94.73,94.79,315220.0,94.78,94.83,94.73,94.79,315220.0
2020-01-06 13:15:00,94.79,94.8,94.76,94.78,119340.0,94.79,94.8,94.76,94.78,119340.0
2020-01-06 13:20:00,94.77,94.79,94.7,94.79,287640.0,94.77,94.79,94.7,94.79,287640.0
2020-01-06 13:25:00,94.78,94.8,94.74,94.8,182300.0,94.78,94.8,94.74,94.8,182300.0
2020-01-06 13:30:00,94.8,94.85,94.78,94.79,362360.0,94.8,94.85,94.78,94.79,362360.0
2020-01-06 13:35:00,94.77,94.82,94.76,94.78,106600.0,94.77,94.82,94.76,94.78,106600.0
2020-01-06 13:40:00,94.78,94.84,94.74,94.82,202160.0,94.78,94.84,94.74,94.82,202160.0
2020-01-06 13:45:00,94.84,94.91,94.82,94.86,363080.0,94.84,94.91,94.82,94.86,363080.0
2020-01-06 13:50:00,94.87,94.87,94.82,94.83,99520.0,94.87,94.87,94.82,94.83,99520.0
2020-01-06 13:55:00,94.83,94.83,94.75,94.79,158140.0,94.83,94.83,94.75,94.79,158140.0
2020-01-06 14:00:00,94.79,94.8,94.68,94.73,232840.0,94.79,94.8,94.68,94.73,232840.0
2020-01-06 14:05:00,94.73,94.77,94.71,94.76,137720.0,94.73,94.77,94.71,94.76,137720.0
2020-01-06 14:10:00,94.77,94.93,94.77,94.88,465540.0,94.77,94.93,94.77,94.88,465540.0
2020-01-06 14:15:00,94.89,94.89,94.85,94.89,241260.0,94.89,94.89,94.85,94.89,241260.0
2020-01-06 14:20:00,94.87,94.94,94.87,94.92,254240.0,94.87,94.94,94.87,94.92,254240.0
2020-01-06 14:25:00,94.92,94.93,94.85,94.85,339240.0,94.92,94.93,94.85,94.85,339240.0
2020-01-06 14:30:00,94.84,94.87,94.83,94.84,249240.0,94.84,94.87,94.83,94.84,249240.0
2020-01-06 14:35:00,94.84,94.87,94.84,94.86,161660.0,94.84,94.87,94.84,94.86,161660.0
2020-01-06 14:40:00,94.86,94.86,94.8,94.84,313060.0,94.86,94.86,94.8,94.84,313060.0
2020-01-06 14:45:00,94.83,94.87,94.82,94.83,147560.0,94.83,94.87,94.82,94.83,147560.0
2020-01-06 14:50:00,94.83,94.84,94.8,94.83,216480.0,94.83,94.84,94.8,94.83,216480.0
2020-01-06 14:55:00,94.82,94.82,94.78,94.79,118720.0,94.82,94.82,94.78,94.79,118720.0
2020-01-06 15:00:00,94.8,94.85,94.78,94.81,147080.0,94.8,94.85,94.78,94.81,147080.0
2020-01-06 15:05:00,94.8,94.85,94.74,94.85,203540.0,94.8,94.85,94.74,94.85,203540.0
2020-01-06 15:10:00,94.83,94.92,94.83,94.92,419880.0,94.83,94.92,94.83,94.92,419880.0
2020-01-06 15:15:00,94.92,94.95,94.91,94.92,390420.0,94.92,94.95,94.91,94.92,390420.0
2020-01-06 15:20:00,94.91,94.94,94.85,94.94,275980.0,94.91,94.94,94.85,94.94,275980.0
2020-01-06 15:25:00,94.94,94.95,94.86,94.87,436680.0,94.94,94.95,94.86,94.87,436680.0
2020-01-06 15:30:00,94.86,94.93,94.8,94.92,268240.0,94.86,94.93,94.8,94.92,268240.0
2020-01-06 15:35:00,94.92,94.94,94.85,94.94,395460.0,94.92,94.94,94.85,94.94,395460.0
2020-01-06 15:40:00,94.95,94.98,94.86,94.92,572340.0,94.95,94.98,94.86,94.92,572340.0
2020-01-06 15:45:00,94.92,95.0,94.9,94.98,1022320.0,94.92,95.0,94.9,94.98,1022320.0
2020-01-06 15:50:00,94.99,95.1,94.97,95.09,1769800.0,94.99,95.1,94.97,95.09,1769800.0
2020-01-06 15:55:00,95.1,95.18,95.05,95.17,1781160.0,95.1,95.18,95.05,95.17,1781160.0
2020-01-07 09:30:00,95.1,95.37,95.03,95.32,3780120.0,95.1,95.37,95.03,95.32,3780120.0
2020-01-07 09:35:00,95.37,95.44,94.6,94.74,2889820.0,95.37,95.44,94.6,94.74,2889820.0
2020-01-07 09:40:00,94.73,94.93,94.67,94.73,1344020.0,94.73,94.93,94.67,94.73,1344020.0
2020-01-07 09:45:00,94.72,94.86,94.68,94.84,910420.0,94.72,94.86,94.68,94.84,910420.0
2020-01-07 09:50:00,94.84,95.05,94.66,94.72,868340.0,94.84,95.05,94.66,94.72,868340.0
2020-01-07 09:55:00,94.71,95.05,94.71,95.01,893460.0,94.71,95.05,94.71,95.01,893460.0
2020-01-07 10:00:00,95.01,95.16,94.83,94.83,913680.0,95.01,95.16,94.83,94.83,913680.0
2020-01-07 10:05:00,94.84,94.95,94.79,94.88,504220.0,94.84,94.95,94.79,94.88,504220.0
2020-01-07 10:10:00,94.9,95.2,94.89,95.15,837800.0,94.9,95.2,94.89,95.15,837800.0
2020-01-07 10:15:00,95.18,95.3,95.13,95.23,994460.0,95.18,95.3,95.13,95.23,994460.0
2020-01-07 10:20:00,95.24,95.26,95.02,95.03,541560.0,95.24,95.26,95.02,95.03,541560.0
2020-01-07 10:25:00,95.0,95.05,94.88,95.05,544640.0,95.0,95.05,94.88,95.05,544640.0
2020-01-07 10:30:00,95.05,95.09,94.76,94.79,508260.0,95.05,95.09,94.76,94.79,508260.0
2020-01-07 10:35:00,94.81,94.89,94.72,94.84,387760.0,94.81,94.89,94.72,94.84,387760.0
2020-01-07 10:40:00,94.81,94.92,94.81,94.89,298740.0,94.81,94.92,94.81,94.89,298740.0
2020-01-07 10:45:00,94.92,95.0,94.87,94.87,213940.0,94.92,95.0,94.87,94.87,213940.0
2020-01-07 10:50:00,94.89,94.95,94.85,94.95,199520.0,94.89,94.95,94.85,94.95,199520.0
2020-01-07 10:55:00,94.92,95.02,94.88,94.96,385760.0,94.92,95.02,94.88,94.96,385760.0
2020-01-07 11:00:00,94.98,95.14,94.95,95.09,627620.0,94.98,95.14,94.95,95.09,627620.0
2020-01-07 11:05:00,95.09,95.09,94.95,95.07,454260.0,95.09,95.09,94.95,95.07,454260.0
2020-01-07 11:10:00,95.07,95.1,95.02,95.05,297460.0,95.07,95.1,95.02,95.05,297460.0
2020-01-07 11:15:00,95.06,95.08,95.01,95.05,279940.0,95.06,95.08,95.01,95.05,279940.0
2020-01-07 11:20:00,95.06,95.14,95.02,95.14,221940.0,95.06,95.14,95.02,95.14,221940.0
2020-01-07 11:25:00,95.14,95.21,95.09,95.1,271140.0,95.14,95.21,95.09,95.1,271140.0
2020-01-07 11:30:00,95.09,95.14,95.01,95.06,238320.0,95.09,95.14,95.01,95.06,238320.0
2020-01-07 11:35:00,95.07,95.15,95.02,95.15,283220.0,95.07,95.15,95.02,95.15,283220.0
2020-01-07 11:40:00,95.15,95.15,95.05,95.07,228460.0,95.15,95.15,95.05,95.07,228460.0
2020-01-07 11:45:00,95.07,95.07,94.96,94.98,278620.0,95.07,95.07,94.96,94.98,278620.0
2020-01-07 11:50:00,94.98,95.07,94.98,95.02,349540.0,94.98,95.07,94.98,95.02,349540.0
2020-01-07 11:55:00,95.01,95.04,94.98,95.03,225280.0,95.01,95.04,94.98,95.03,225280.0
2020-01-07 12:00:00,95.02,95.02,94.88,94.88,322380.0,95.02,95.02,94.88,94.88,322380.0
2020-01-07 12:05:00,94.9,94.99,94.86,94.87,249640.0,94.9,94.99,94.86,94.87,249640.0
2020-01-07 12:10:00,94.87,94.89,94.82,94.88,358360.0,94.87,94.89,94.82,94.88,358360.0
2020-01-07 12:15:00,94.87,94.96,94.86,94.95,188200.0,94.87,94.96,94.86,94.95,188200.0
2020-01-07 12:20:00,94.95,94.97,94.91,94.96,137880.0,94.95,94.97,94.91,94.96,137880.0
2020-01-07 12:25:00,94.95,95.0,94.92,94.98,235360.0,94.95,95.0,94.92,94.98,235360.0
2020-01-07 12:30:00,94.96,94.96,94.91,94.95,242720.0,94.96,94.96,94.91,94.95,242720.0
2020-01-07 12:35:00,94.97,95.01,94.95,94.96,206600.0,94.97,95.01,94.95,94.96,206600.0
2020-01-07 12:40:00,94.94,94.98,94.92,94.96,123740.0,94.94,94.98,94.92,94.96,123740.0
2020-01-07 12:45:00,94.96,94.96,94.93,94.95,184400.0,94.96,94.96,94.93,94.95,184400.0
2020-01-07 12:50:00,94.93,95.0,94.92,94.99,130240.0,94.93,95.0,94.92,94.99,130240.0
2020-01-07 12:55:00,95.0,95.02,94.98,94.99,78480.0,95.0,95.02,94.98,94.99,78480.0
2020-01-07 13:00:00,95.0,95.04,94.98,95.01,114740.0,95.0,95.04,94.98,95.01,114740.0
2020-01-07 13:05:00,95.01,95.03,94.97,95.01,116480.0,95.01,95.03,94.97,95.01,116480.0
2020-01-07 13:10:00,95.01,95.1,95.01,95.1,259120.0,95.01,95.1,95.01,95.1,259120.0
2020-01-07 13:15:00,95.09,95.14,95.09,95.14,213020.0,95.09,95.14,95.09,95.14,213020.0
2020-01-07 13:20:00,95.14,95.25,95.14,95.22,470320.0,95.14,95.25,95.14,95.22,470320.0
2020-01-07 13:25:00,95.23,95.29,95.17,95.28,437500.0,95.23,95.29,95.17,95.28,437500.0
2020-01-07 13:30:00,95.28,95.55,95.28,95.53,1552400.0,95.28,95.55,95.28,95.53,1552400.0
2020-01-07 13:35:00,95.53,95.54,95.31,95.48,553660.0,95.53,95.54,95.31,95.48,553660.0
2020-01-07 13:40:00,95.46,95.6,95.46,95.52,928180.0,95.46,95.6,95.46,95.52,928180.0
2020-01-07 13:45:00,95.52,95.65,95.52,95.62,842400.0,95.52,95.65,95.52,95.62,842400.0
2020-01-07 13:50:00,95.6,95.63,95.57,95.58,311880.0,95.6,95.63,95.57,95.58,311880.0
2020-01-07 13:55:00,95.59,95.69,95.59,95.65,429340.0,95.59,95.69,95.59,95.65,429340.0
2020-01-07 14:00:00,95.65,95.67,95.44,95.5,550500.0,95.65,95.67,95.44,95.5,550500.0
2020-01-07 14:05:00,95.5,95.51,95.3,95.43,634840.0,95.5,95.51,95.3,95.43,634840.0
2020-01-07 14:10:00,95.42,95.42,95.29,95.29,277860.0,95.42,95.42,95.29,95.29,277860.0
2020-01-07 14:15:00,95.3,95.32,95.16,95.29,458940.0,95.3,95.32,95.16,95.29,458940.0
2020-01-07 14:20:00,95.31,95.4,95.3,95.4,230480.0,95.31,95.4,95.3,95.4,230480.0
2020-01-07 14:25:00,95.4,95.48,95.38,95.45,420440.0,95.4,95.48,95.38,95.45,420440.0
2020-01-07 14:30:00,95.44,95.45,95.34,95.43,223220.0,95.44,95.45,95.34,95.43,223220.0
2020-01-07 14:35:00,95.42,95.43,95.25,95.27,264120.0,95.42,95.43,95.25,95.27,264120.0
2020-01-07 14:40:00,95.27,95.34,95.22,95.34,229080.0,95.27,95.34,95.22,95.34,229080.0
2020-01-07 14:45:00,95.32,95.32,95.22,95.3,281520.0,95.32,95.32,95.22,95.3,281520.0
2020-01-07 14:50:00,95.3,95.38,95.3,95.36,322100.0,95.3,95.38,95.3,95.36,322100.0
2020-01-07 14:55:00,95.35,95.38,95.34,95.36,314280.0,95.35,95.38,95.34,95.36,314280.0
2020-01-07 15:00:00,95.38,95.4,95.36,95.37,168080.0,95.38,95.4,95.36,95.37,168080.0
2020-01-07 15:05:00,95.35,95.43,95.33,95.42,270220.0,95.35,95.43,95.33,95.42,270220.0
2020-01-07 15:10:00,95.42,95.53,95.4,95.51,556220.0,95.42,95.53,95.4,95.51,556220.0
2020-01-07 15:15:00,95.52,95.58,95.46,95.49,449680.0,95.52,95.58,95.46,95.49,449680.0
2020-01-07 15:20:00,95.51,95.53,95.46,95.47,207500.0,95.51,95.53,95.46,95.47,207500.0
2020-01-07 15:25:00,95.48,95.54,95.45,95.53,416500.0,95.48,95.54,95.45,95.53,416500.0
2020-01-07 15:30:00,95.53,95.53,95.41,95.46,355880.0,95.53,95.53,95.41,95.46,355880.0
2020-01-07 15:35:00,95.46,95.47,95.27,95.27,374480.0,95.46,95.47,95.27,95.27,374480.0
2020-01-07 15:40:00,95.27,95.34,95.22,95.34,430660.0,95.27,95.34,95.22,95.34,430660.0
2020-01-07 15:45:00,95.34,95.42,95.32,95.36,504080.0,95.34,95.42,95.32,95.36,504080.0
2020-01-07 15:50:00,95.35,95.36,95.22,95.35,861660.0,95.35,95.36,95.22,95.35,861660.0
2020-01-07 15:55:00,95.38,95.39,95.29,95.34,1312100.0,95.38,95.39,95.29,95.34,1312100.0
2020-01-08 09:30:00,94.9,95.3,94.78,95.23,2822460.0,94.9,95.3,94.78,95.23,2822460.0
2020-01-08 09:35:00,95.23,95.42,95.15,95.29,1641680.0,95.23,95.42,95.15,95.29,1641680.0
2020-01-08 09:40:00,95.27,95.55,95.27,95.54,1059760.0,95.27,95.55,95.27,95.54,1059760.0
2020-01-08 09:45:00,95.54,95.54,95.27,95.36,686480.0,95.54,95.54,95.27,95.36,686480.0
2020-01-08 09:50:00,95.37,95.42,95.24,95.33,635520.0,95.37,95.42,95.24,95.33,635520.0
2020-01-08 09:55:00,95.35,95.36,95.12,95.2,724280.0,95.35,95.36,95.12,95.2,724280.0
2020-01-08 10:00:00,95.2,95.24,95.06,95.09,651880.0,95.2,95.24,95.06,95.09,651880.0
2020-01-08 10:05:00,95.08,95.3,95.07,95.16,613720.0,95.08,95.3,95.07,95.16,613720.0
2020-01-08 10:10:00,95.16,95.22,95.11,95.17,329120.0,95.16,95.22,95.11,95.17,329120.0
2020-01-08 10:15:00,95.2,95.22,95.13,95.16,367900.0,95.2,95.22,95.13,95.16,367900.0
2020-01-08 10:20:00,95.17,95.19,95.02,95.03,414340.0,95.17,95.19,95.02,95.03,414340.0
2020-01-08 10:25:00,95.03,95.1,94.8,94.97,763160.0,95.03,95.1,94.8,94.97,763160.0
2020-01-08 10:30:00,94.97,95.05,94.91,94.91,280200.0,94.97,95.05,94.91,94.91,280200.0
2020-01-08 10:35:00,94.9,94.99,94.87,94.91,388640.0,94.9,94.99,94.87,94.91,388640.0
2020-01-08 10:40:00,94.89,94.93,94.81,94.82,355480.0,94.89,94.93,94.81,94.82,355480.0
2020-01-08 10:45:00,94.81,94.88,94.55,94.56,740940.0,94.81,94.88,94.55,94.56,740940.0
2020-01-08 10:50:00,94.57,94.57,94.32,94.54,1142220.0,94.57,94.57,94.32,94.54,1142220.0
2020-01-08 10:55:00,94.52,94.67,94.52,94.58,399440.0,94.52,94.67,94.52,94.58,399440.0
2020-01-08 11:00:00,94.6,94.63,94.46,94.63,585340.0,94.6,94.63,94.46,94.63,585340.0
2020-01-08 11:05:00,94.6,94.88,94.6,94.86,306860.0,94.6,94.88,94.6,94.86,306860.0
2020-01-08 11:10:00,94.83,94.94,94.83,94.88,370800.0,94.83,94.94,94.83,94.88,370800.0
2020-01-08 11:15:00,94.89,95.0,94.87,94.97,375240.0,94.89,95.0,94.87,94.97,375240.0
2020-01-08 11:20:00,94.97,94.98,94.88,94.9,229080.0,94.97,94.98,94.88,94.9,229080.0
2020-01-08 11:25:00,94.92,95.21,94.85,95.14,665740.0,94.92,95.21,94.85,95.14,665740.0
2020-01-08 11:30:00,95.13,95.15,94.93,95.04,600620.0,95.13,95.15,94.93,95.04,600620.0
2020-01-08 11:35:00,95.01,95.25,95.01,95.2,916740.0,95.01,95.25,95.01,95.2,916740.0
2020-01-08 11:40:00,95.2,95.4,95.17,95.38,1074500.0,95.2,95.4,95.17,95.38,1074500.0
2020-01-08 11:45:00,95.39,95.51,95.33,95.43,1430540.0,95.39,95.51,95.33,95.43,1430540.0
2020-01-08 11:50:00,95.42,95.46,95.36,95.41,444660.0,95.42,95.46,95.36,95.41,444660.0
2020-01-08 11:55:00,95.43,95.43,95.12,95.15,715380.0,95.43,95.43,95.12,95.15,715380.0
2020-01-08 12:00:00,95.14,95.26,95.14,95.23,363120.0,95.14,95.26,95.14,95.23,363120.0
2020-01-08 12:05:00,95.24,95.28,95.12,95.16,302600.0,95.24,95.28,95.12,95.16,302600.0
2020-01-08 12:10:00,95.17,95.17,94.91,94.95,539680.0,95.17,95.17,94.91,94.95,539680.0
2020-01-08 12:15:00,94.95,95.03,94.93,94.96,416420.0,94.95,95.03,94.93,94.96,416420.0
2020-01-08 12:20:00,94.96,95.15,94.96,95.12,369600.0,94.96,95.15,94.96,95.12,369600.0
2020-01-08 12:25:00,95.12,95.2,95.12,95.13,368020.0,95.12,95.2,95.12,95.13,368020.0
2020-01-08 12:30:00,95.13,95.14,95.06,95.07,235420.0,95.13,95.14,95.06,95.07,235420.0
2020-01-08 12:35:00,95.07,95.09,94.97,95.09,198400.0,95.07,95.09,94.97,95.09,198400.0
2020-01-08 12:40:00,95.08,95.09,95.03,95.06,111020.0,95.08,95.09,95.03,95.06,111020.0
2020-01-08 12:45:00,95.07,95.11,95.07,95.1,153040.0,95.07,95.11,95.07,95.1,153040.0
2020-01-08 12:50:00,95.11,95.16,95.11,95.15,249560.0,95.11,95.16,95.11,95.15,249560.0
2020-01-08 12:55:00,95.17,95.25,95.16,95.18,231780.0,95.17,95.25,95.16,95.18,231780.0
2020-01-08 13:00:00,95.19,95.19,95.11,95.13,206600.0,95.19,95.19,95.11,95.13,206600.0
2020-01-08 13:05:00,95.13,95.21,95.13,95.21,157480.0,95.13,95.21,95.13,95.21,157480.0
2020-01-08 13:10:00,95.2,95.22,95.14,95.22,129180.0,95.2,95.22,95.14,95.22,129180.0
2020-01-08 13:15:00,95.21,95.21,95.1,95.17,91640.0,95.21,95.21,95.1,95.17,91640.0
2020-01-08 13:20:00,95.16,95.2,95.13,95.19,110740.0,95.16,95.2,95.13,95.19,110740.0
2020-01-08 13:25:00,95.19,95.2,95.14,95.2,103940.0,95.19,95.2,95.14,95.2,103940.0
2020-01-08 13:30:00,95.19,95.22,95.18,95.19,102960.0,95.19,95.22,95.18,95.19,102960.0
2020-01-08 13:35:00,95.21,95.21,95.14,95.19,160480.0,95.21,95.21,95.14,95.19,160480.0
2020-01-08 13:40:00,95.19,95.19,95.15,95.18,70940.0,95.19,95.19,95.15,95.18,70940.0
2020-01-08 13:45:00,95.17,95.17,94.98,94.99,282700.0,95.17,95.17,94.98,94.99,282700.0
2020-01-08 13:50:00,95.0,95.0,94.95,94.96,150760.0,95.0,95.0,94.95,94.96,150760.0
2020-01-08 13:55:00,94.96,95.03,94.91,95.0,219920.0,94.96,95.03,94.91,95.0,219920.0
2020-01-08 14:00:00,95.0,95.05,94.99,95.01,311840.0,95.0,95.05,94.99,95.01,311840.0
2020-01-08 14:05:00,95.01,95.04,94.96,94.97,175780.0,95.01,95.04,94.96,94.97,175780.0
2020-01-08 14:10:00,94.98,95.04,94.97,95.01,186320.0,94.98,95.04,94.97,95.01,186320.0
2020-01-08 14:15:00,95.01,95.04,94.99,94.99,179760.0,95.01,95.04,94.99,94.99,179760.0
2020-01-08 14:20:00,94.99,95.01,94.94,94.96,231960.0,94.99,95.01,94.94,94.96,231960.0
2020-01-08 14:25:00,94.96,95.0,94.85,94.88,268980.0,94.96,95.0,94.85,94.88,268980.0
2020-01-08 14:30:00,94.88,94.92,94.84,94.9,228060.0,94.88,94.92,94.84,94.9,228060.0
2020-01-08 14:35:00,94.94,95.0,94.91,94.96,264820.0,94.94,95.0,94.91,94.96,264820.0
2020-01-08 14:40:00,94.95,95.02,94.95,95.0,113960.0,94.95,95.02,94.95,95.0,113960.0
2020-01-08 14:45:00,95.0,95.04,94.97,95.0,186700.0,95.0,95.04,94.97,95.0,186700.0
2020-01-08 14:50:00,94.98,95.05,94.98,95.01,180380.0,94.98,95.05,94.98,95.01,180380.0
2020-01-08 14:55:00,95.01,95.02,94.95,95.0,189240.0,95.01,95.02,94.95,95.0,189240.0
2020-01-08 15:00:00,95.03,95.1,95.02,95.05,192880.0,95.03,95.1,95.02,95.05,192880.0
2020-01-08 15:05:00,95.04,95.08,94.99,94.99,199660.0,95.04,95.08,94.99,94.99,199660.0
2020-01-08 15:10:00,95.0,95.11,94.96,95.11,283520.0,95.0,95.11,94.96,95.11,283520.0
2020-01-08 15:15:00,95.1,95.15,95.07,95.15,411220.0,95.1,95.15,95.07,95.15,411220.0
2020-01-08 15:20:00,95.15,95.28,95.15,95.23,580200.0,95.15,95.28,95.15,95.23,580200.0
2020-01-08 15:25:00,95.24,95.29,95.2,95.28,244080.0,95.24,95.29,95.2,95.28,244080.0
2020-01-08 15:30:00,95.29,95.3,95.21,95.25,337380.0,95.29,95.3,95.21,95.25,337380.0
2020-01-08 15:35:00,95.24,95.24,95.17,95.17,290440.0,95.24,95.24,95.17,95.17,290440.0
2020-01-08 15:40:00,95.17,95.18,95.02,95.05,456080.0,95.17,95.18,95.02,95.05,456080.0
2020-01-08 15:45:00,95.05,95.08,94.81,94.81,496280.0,95.05,95.08,94.81,94.81,496280.0
2020-01-08 15:50:00,94.82,94.87,94.6,94.66,903560.0,94.82,94.87,94.6,94.66,903560.0
2020-01-08 15:55:00,94.65,94.68,94.53,94.6,1232000.0,94.65,94.68,94.53,94.6,1232000.0
2020-01-09 09:30:00,95.49,95.89,95.37,95.68,3924520.0,95.49,95.89,95.37,95.68,3924520.0
2020-01-09 09:35:00,95.68,95.83,95.13,95.67,1718180.0,95.68,95.83,95.13,95.67,1718180.0
2020-01-09 09:40:00,95.67,95.7,95.42,95.5,989720.0,95.67,95.7,95.42,95.5,989720.0
2020-01-09 09:45:00,95.47,95.57,95.36,95.47,824720.0,95.47,95.57,95.36,95.47,824720.0
2020-01-09 09:50:00,95.48,95.65,95.38,95.51,1161880.0,95.48,95.65,95.38,95.51,1161880.0
2020-01-09 09:55:00,95.5,95.51,95.3,95.5,740860.0,95.5,95.51,95.3,95.5,740860.0
2020-01-09 10:00:00,95.49,95.5,95.28,95.36,633620.0,95.49,95.5,95.28,95.36,633620.0
2020-01-09 10:05:00,95.37,95.41,95.22,95.24,748480.0,95.37,95.41,95.22,95.24,748480.0
2020-01-09 10:10:00,95.22,95.38,95.21,95.37,648940.0,95.22,95.38,95.21,95.37,648940.0
2020-01-09 10:15:00,95.36,95.46,95.32,95.46,619720.0,95.36,95.46,95.32,95.46,619720.0
2020-01-09 10:20:00,95.47,95.56,95.46,95.53,471720.0,95.47,95.56,95.46,95.53,471720.0
2020-01-09 10:25:00,95.51,95.67,95.51,95.61,543180.0,95.51,95.67,95.51,95.61,543180.0
2020-01-09 10:30:00,95.63,95.72,95.62,95.65,516260.0,95.63,95.72,95.62,95.65,516260.0
2020-01-09 10:35:00,95.64,95.71,95.54,95.71,723360.0,95.64,95.71,95.54,95.71,723360.0
2020-01-09 10:40:00,95.69,95.72,95.63,95.66,418420.0,95.69,95.72,95.63,95.66,418420.0
2020-01-09 10:45:00,95.67,95.68,95.54,95.63,242440.0,95.67,95.68,95.54,95.63,242440.0
2020-01-09 10:50:00,95.63,95.67,95.57,95.61,262200.0,95.63,95.67,95.57,95.61,262200.0
2020-01-09 10:55:00,95.61,95.64,95.55,95.61,201000.0,95.61,95.64,95.55,95.61,201000.0
2020-01-09 11:00:00,95.59,95.62,95.51,95.54,285940.0,95.59,95.62,95.51,95.54,285940.0
2020-01-09 11:05:00,95.55,95.6,95.45,95.45,262780.0,95.55,95.6,95.45,95.45,262780.0
2020-01-09 11:10:00,95.44,95.5,95.43,95.47,373760.0,95.44,95.5,95.43,95.47,373760.0
2020-01-09 11:15:00,95.46,95.51,95.4,95.45,313060.0,95.46,95.51,95.4,95.45,313060.0
2020-01-09 11:20:00,95.47,95.53,95.38,95.42,392340.0,95.47,95.53,95.38,95.42,392340.0
2020-01-09 11:25:00,95.4,95.42,95.33,95.35,299680.0,95.4,95.42,95.33,95.35,299680.0
2020-01-09 11:30:00,95.36,95.44,95.33,95.44,184200.0,95.36,95.44,95.33,95.44,184200.0
2020-01-09 11:35:00,95.42,95.6,95.42,95.54,421340.0,95.42,95.6,95.42,95.54,421340.0
2020-01-09 11:40:00,95.54,95.57,95.53,95.55,130880.0,95.54,95.57,95.53,95.55,130880.0
2020-01-09 11:45:00,95.55,95.63,95.52,95.62,338180.0,95.55,95.63,95.52,95.62,338180.0
2020-01-09 11:50:00,95.62,95.66,95.57,95.57,195620.0,95.62,95.66,95.57,95.57,195620.0
2020-01-09 11:55:00,95.57,95.58,95.51,95.57,204000.0,95.57,95.58,95.51,95.57,204000.0
2020-01-09 12:00:00,95.55,95.56,95.49,95.52,156240.0,95.55,95.56,95.49,95.52,156240.0
2020-01-09 12:05:00,95.52,95.53,95.4,95.4,255160.0,95.52,95.53,95.4,95.4,255160.0
2020-01-09 12:10:00,95.4,95.43,95.3,95.34,308360.0,95.4,95.43,95.3,95.34,308360.0
2020-01-09 12:15:00,95.37,95.42,95.34,95.4,167700.0,95.37,95.42,95.34,95.4,167700.0
2020-01-09 12:20:00,95.39,95.4,95.2,95.23,342400.0,95.39,95.4,95.2,95.23,342400.0
2020-01-09 12:25:00,95.23,95.26,95.15,95.24,623120.0,95.23,95.26,95.15,95.24,623120.0
2020-01-09 12:30:00,95.23,95.23,94.98,95.0,452960.0,95.23,95.23,94.98,95.0,452960.0
2020-01-09 12:35:00,95.01,95.15,95.01,95.05,358720.0,95.01,95.15,95.01,95.05,358720.0
2020-01-09 12:40:00,95.02,95.03,94.79,94.82,671080.0,95.02,95.03,94.79,94.82,671080.0
2020-01-09 12:45:00,94.83,95.08,94.8,95.01,525640.0,94.83,95.08,94.8,95.01,525640.0
2020-01-09 12:50:00,94.99,95.19,94.96,95.16,458060.0,94.99,95.19,94.96,95.16,458060.0
2020-01-09 12:55:00,95.18,95.23,95.14,95.19,387840.0,95.18,95.23,95.14,95.19,387840.0
2020-01-09 13:00:00,95.19,95.21,95.1,95.18,135860.0,95.19,95.21,95.1,95.18,135860.0
2020-01-09 13:05:00,95.19,95.27,95.17,95.19,293780.0,95.19,95.27,95.17,95.19,293780.0
2020-01-09 13:10:00,95.18,95.19,95.06,95.1,497200.0,95.18,95.19,95.06,95.1,497200.0
2020-01-09 13:15:00,95.12,95.12,94.95,95.04,188480.0,95.12,95.12,94.95,95.04,188480.0
2020-01-09 13:20:00,95.0,95.07,94.92,95.02,393260.0,95.0,95.07,94.92,95.02,393260.0
2020-01-09 13:25:00,95.0,95.08,94.96,95.07,227840.0,95.0,95.08,94.96,95.07,227840.0
2020-01-09 13:30:00,95.07,95.08,95.02,95.05,169280.0,95.07,95.08,95.02,95.05,169280.0
2020-01-09 13:35:00,95.06,95.07,94.98,95.02,111020.0,95.06,95.07,94.98,95.02,111020.0
2020-01-09 13:40:00,95.07,95.16,95.05,95.14,280280.0,95.07,95.16,95.05,95.14,280280.0
2020-01-09 13:45:00,95.13,95.19,95.08,95.09,244540.0,95.13,95.19,95.08,95.09,244540.0
2020-01-09 13:50:00,95.1,95.17,95.09,95.15,142500.0,95.1,95.17,95.09,95.15,142500.0
2020-01-09 13:55:00,95.13,95.2,95.13,95.17,161700.0,95.13,95.2,95.13,95.17,161700.0
2020-01-09 14:00:00,95.16,95.2,95.16,95.17,118460.0,95.16,95.2,95.16,95.17,118460.0
2020-01-09 14:05:00,95.16,95.18,95.06,95.09,171060.0,95.16,95.18,95.06,95.09,171060.0
2020-01-09 14:10:00,95.1,95.11,95.06,95.06,120880.0,95.1,95.11,95.06,95.06,120880.0
2020-01-09 14:15:00,95.06,95.1,94.99,95.03,201220.0,95.06,95.1,94.99,95.03,201220.0
2020-01-09 14:20:00,95.02,95.1,95.01,95.1,152040.0,95.02,95.1,95.01,95.1,152040.0
2020-01-09 14:25:00,95.08,95.1,95.03,95.03,116240.0,95.08,95.1,95.03,95.03,116240.0
2020-01-09 14:30:00,95.05,95.05,94.99,95.0,204220.0,95.05,95.05,94.99,95.0,204220.0
2020-01-09 14:35:00,95.0,95.12,95.0,95.09,240500.0,95.0,95.12,95.0,95.09,240500.0
2020-01-09 14:40:00,95.1,95.13,95.03,95.04,149260.0,95.1,95.13,95.03,95.04,149260.0
2020-01-09 14:45:00,95.04,95.05,94.94,94.97,297880.0,95.04,95.05,94.94,94.97,297880.0
2020-01-09 14:50:00,94.97,94.98,94.89,94.94,333380.0,94.97,94.98,94.89,94.94,333380.0
2020-01-09 14:55:00,94.93,95.06,94.93,95.03,294740.0,94.93,95.06,94.93,95.03,294740.0
2020-01-09 15:00:00,95.04,95.05,94.97,95.0,121360.0,95.04,95.05,94.97,95.0,121360.0
2020-01-09 15:05:00,95.01,95.03,94.95,94.96,104920.0,95.01,95.03,94.95,94.96,104920.0
2020-01-09 15:10:00,94.97,94.98,94.9,94.95,206060.0,94.97,94.98,94.9,94.95,206060.0
2020-01-09 15:15:00,94.95,94.97,94.89,94.94,164080.0,94.95,94.97,94.89,94.94,164080.0
2020-01-09 15:20:00,94.95,94.98,94.92,94.93,103360.0,94.95,94.98,94.92,94.93,103360.0
2020-01-09 15:25:00,94.94,95.06,94.94,95.03,363920.0,94.94,95.06,94.94,95.03,363920.0
2020-01-09 15:30:00,95.02,95.04,94.94,94.95,337240.0,95.02,95.04,94.94,94.95,337240.0
2020-01-09 15:35:00,94.96,95.0,94.93,94.98,187780.0,94.96,95.0,94.93,94.98,187780.0
2020-01-09 15:40:00,94.97,95.1,94.93,95.08,424040.0,94.97,95.1,94.93,95.08,424040.0
2020-01-09 15:45:00,95.08,95.11,94.87,94.88,526320.0,95.08,95.11,94.87,94.88,526320.0
2020-01-09 15:50:00,94.91,95.01,94.9,94.99,555920.0,94.91,95.01,94.9,94.99,555920.0
2020-01-09 15:55:00,95.0,95.05,94.98,95.05,917700.0,95.0,95.05,94.98,95.05,917700.0
2020-01-10 09:30:00,95.27,95.35,94.61,94.71,2206260.0,95.27,95.35,94.61,94.71,2206260.0
2020-01-10 09:35:00,94.71,94.92,94.56,94.57,1286900.0,94.71,94.92,94.56,94.57,1286900.0
2020-01-10 09:40:00,94.56,94.78,94.53,94.72,992540.0,94.56,94.78,94.53,94.72,992540.0
2020-01-10 09:45:00,94.68,94.94,94.65,94.91,757500.0,94.68,94.94,94.65,94.91,757500.0
2020-01-10 09:50:00,94.92,94.93,94.74,94.8,384940.0,94.92,94.93,94.74,94.8,384940.0
2020-01-10 09:55:00,94.79,94.92,94.79,94.92,283940.0,94.79,94.92,94.79,94.92,283940.0
2020-01-10 10:00:00,94.89,94.89,94.71,94.73,273360.0,94.89,94.89,94.71,94.73,273360.0
2020-01-10 10:05:00,94.72,94.78,94.68,94.78,378880.0,94.72,94.78,94.68,94.78,378880.0
2020-01-10 10:10:00,94.75,94.81,94.7,94.75,417680.0,94.75,94.81,94.7,94.75,417680.0
2020-01-10 10:15:00,94.78,94.86,94.78,94.85,249340.0,94.78,94.86,94.78,94.85,249340.0
2020-01-10 10:20:00,94.85,94.95,94.8,94.94,389420.0,94.85,94.95,94.8,94.94,389420.0
2020-01-10 10:25:00,94.94,95.0,94.85,94.92,330940.0,94.94,95.0,94.85,94.92,330940.0
2020-01-10 10:30:00,94.9,94.93,94.81,94.91,415860.0,94.9,94.93,94.81,94.91,415860.0
2020-01-10 10:35:00,94.92,94.93,94.86,94.88,310780.0,94.92,94.93,94.86,94.88,310780.0
2020-01-10 10:40:00,94.88,95.05,94.88,94.97,563300.0,94.88,95.05,94.88,94.97,563300.0
2020-01-10 10:45:00,94.97,95.04,94.91,94.91,452860.0,94.97,95.04,94.91,94.91,452860.0
2020-01-10 10:50:00,94.92,94.94,94.78,94.82,487540.0,94.92,94.94,94.78,94.82,487540.0
2020-01-10 10:55:00,94.84,94.95,94.84,94.91,234100.0,94.84,94.95,94.84,94.91,234100.0
2020-01-10 11:00:00,94.9,94.96,94.89,94.91,187600.0,94.9,94.96,94.89,94.91,187600.0
2020-01-10 11:05:00,94.91,94.98,94.89,94.97,183920.0,94.91,94.98,94.89,94.97,183920.0
2020-01-10 11:10:00,94.96,95.01,94.91,94.94,285700.0,94.96,95.01,94.91,94.94,285700.0
2020-01-10 11:15:00,94.93,94.99,94.91,94.96,305600.0,94.93,94.99,94.91,94.96,305600.0
2020-01-10 11:20:00,94.97,94.99,94.93,94.93,204920.0,94.97,94.99,94.93,94.93,204920.0
2020-01-10 11:25:00,94.96,95.03,94.95,94.95,380240.0,94.96,95.03,94.95,94.95,380240.0
2020-01-10 11:30:00,94.93,94.93,94.83,94.92,331520.0,94.93,94.93,94.83,94.92,331520.0
2020-01-10 11:35:00,94.92,94.93,94.85,94.88,269360.0,94.92,94.93,94.85,94.88,269360.0
2020-01-10 11:40:00,94.89,94.9,94.81,94.83,236180.0,94.89,94.9,94.81,94.83,236180.0
2020-01-10 11:45:00,94.84,94.89,94.81,94.83,128460.0,94.84,94.89,94.81,94.83,128460.0
2020-01-10 11:50:00,94.83,94.85,94.78,94.82,217460.0,94.83,94.85,94.78,94.82,217460.0
2020-01-10 11:55:00,94.83,94.85,94.75,94.77,212060.0,94.83,94.85,94.75,94.77,212060.0
2020-01-10 12:00:00,94.73,94.73,94.65,94.65,459660.0,94.73,94.73,94.65,94.65,459660.0
2020-01-10 12:05:00,94.66,94.69,94.41,94.42,669840.0,94.66,94.69,94.41,94.42,669840.0
2020-01-10 12:10:00,94.42,94.58,94.32,94.54,502180.0,94.42,94.58,94.32,94.54,502180.0
2020-01-10 12:15:00,94.52,94.52,94.42,94.48,220380.0,94.52,94.52,94.42,94.48,220380.0
2020-01-10 12:20:00,94.46,94.54,94.46,94.52,313780.0,94.46,94.54,94.46,94.52,313780.0
2020-01-10 12:25:00,94.52,94.67,94.52,94.66,163980.0,94.52,94.67,94.52,94.66,163980.0
2020-01-10 12:30:00,94.67,94.67,94.6,94.6,240000.0,94.67,94.67,94.6,94.6,240000.0
2020-01-10 12:35:00,94.6,94.62,94.55,94.59,138060.0,94.6,94.62,94.55,94.59,138060.0
2020-01-10 12:40:00,94.6,94.65,94.57,94.64,205820.0,94.6,94.65,94.57,94.64,205820.0
2020-01-10 12:45:00,94.65,94.68,94.6,94.62,301880.0,94.65,94.68,94.6,94.62,301880.0
2020-01-10 12:50:00,94.64,94.64,94.57,94.61,123360.0,94.64,94.64,94.57,94.61,123360.0
2020-01-10 12:55:00,94.62,94.62,94.49,94.5,366900.0,94.62,94.62,94.49,94.5,366900.0
2020-01-10 13:00:00,94.5,94.57,94.48,94.55,317220.0,94.5,94.57,94.48,94.55,317220.0
2020-01-10 13:05:00,94.55,94.58,94.47,94.49,273000.0,94.55,94.58,94.47,94.49,273000.0
2020-01-10 13:10:00,94.5,94.51,94.47,94.49,196520.0,94.5,94.51,94.47,94.49,196520.0
2020-01-10 13:15:00,94.5,94.5,94.41,94.41,132160.0,94.5,94.5,94.41,94.41,132160.0
2020-01-10 13:20:00,94.41,94.42,94.37,94.37,311800.0,94.41,94.42,94.37,94.37,311800.0
2020-01-10 13:25:00,94.36,94.39,94.33,94.36,186460.0,94.36,94.39,94.33,94.36,186460.0
2020-01-10 13:30:00,94.37,94.44,94.36,94.42,178320.0,94.37,94.44,94.36,94.42,178320.0
2020-01-10 13:35:00,94.41,94.41,94.28,94.28,291020.0,94.41,94.41,94.28,94.28,291020.0
2020-01-10 13:40:00,94.29,94.34,94.19,94.33,587280.0,94.29,94.34,94.19,94.33,587280.0
2020-01-10 13:45:00,94.31,94.4,94.3,94.39,228320.0,94.31,94.4,94.3,94.39,228320.0
2020-01-10 13:50:00,94.37,94.37,94.28,94.32,198340.0,94.37,94.37,94.28,94.32,198340.0
2020-01-10 13:55:00,94.33,94.41,94.32,94.41,215000.0,94.33,94.41,94.32,94.41,215000.0
2020-01-10 14:00:00,94.41,94.49,94.39,94.42,287040.0,94.41,94.49,94.39,94.42,287040.0
2020-01-10 14:05:00,94.42,94.46,94.3,94.34,145240.0,94.42,94.46,94.3,94.34,145240.0
2020-01-10 14:10:00,94.33,94.33,94.18,94.2,474440.0,94.33,94.33,94.18,94.2,474440.0
2020-01-10 14:15:00,94.2,94.35,94.2,94.34,173480.0,94.2,94.35,94.2,94.34,173480.0
2020-01-10 14:20:00,94.34,94.39,94.27,94.27,225640.0,94.34,94.39,94.27,94.27,225640.0
2020-01-10 14:25:00,94.26,94.26,94.13,94.16,463640.0,94.26,94.26,94.13,94.16,463640.0
2020-01-10 14:30:00,94.17,94.27,94.16,94.19,303420.0,94.17,94.27,94.16,94.19,303420.0
2020-01-10 14:35:00,94.18,94.28,94.18,94.22,232460.0,94.18,94.28,94.18,94.22,232460.0
2020-01-10 14:40:00,94.2,94.23,94.15,94.18,254180.0,94.2,94.23,94.15,94.18,254180.0
2020-01-10 14:45:00,94.17,94.27,94.16,94.24,310200.0,94.17,94.27,94.16,94.24,310200.0
2020-01-10 14:50:00,94.23,94.24,94.18,94.22,194600.0,94.23,94.24,94.18,94.22,194600.0
2020-01-10 14:55:00,94.24,94.32,94.2,94.3,235660.0,94.24,94.32,94.2,94.3,235660.0
2020-01-10 15:00:00,94.28,94.33,94.19,94.26,220320.0,94.28,94.33,94.19,94.26,220320.0
2020-01-10 15:05:00,94.25,94.25,94.11,94.18,435400.0,94.25,94.25,94.11,94.18,435400.0
2020-01-10 15:10:00,94.17,94.24,94.15,94.16,145640.0,94.17,94.24,94.15,94.16,145640.0
2020-01-10 15:15:00,94.16,94.19,94.14,94.18,210960.0,94.16,94.19,94.14,94.18,210960.0
2020-01-10 15:20:00,94.18,94.21,94.15,94.18,192580.0,94.18,94.21,94.15,94.18,192580.0
2020-01-10 15:25:00,94.19,94.28,94.19,94.28,263240.0,94.19,94.28,94.19,94.28,263240.0
2020-01-10 15:30:00,94.27,94.28,94.19,94.2,203380.0,94.27,94.28,94.19,94.2,203380.0
2020-01-10 15:35:00,94.2,94.22,94.15,94.16,242320.0,94.2,94.22,94.15,94.16,242320.0
2020-01-10 15:40:00,94.15,94.17,94.03,94.11,554280.0,94.15,94.17,94.03,94.11,554280.0
2020-01-10 15:45:00,94.11,94.23,94.0,94.01,776160.0,94.11,94.23,94.0,94.01,776160.0
2020-01-10 15:50:00,94.0,94.28,94.0,94.28,946020.0,94.0,94.28,94.0,94.28,946020.0
2020-01-10 15:55:00,94.25,94.28,94.13,94.15,1785580.0,94.25,94.28,94.13,94.15,1785580.0
2020-01-13 09:30:00,94.59,94.9,94.46,94.7,2265400.0,94.59,94.9,94.46,94.7,2265400.0
2020-01-13 09:35:00,94.72,94.75,94.5,94.5,1159720.0,94.72,94.75,94.5,94.5,1159720.0
2020-01-13 09:40:00,94.5,94.55,94.32,94.48,1244980.0,94.5,94.55,94.32,94.48,1244980.0
2020-01-13 09:45:00,94.46,94.49,94.37,94.41,527160.0,94.46,94.49,94.37,94.41,527160.0
2020-01-13 09:50:00,94.42,94.43,94.23,94.32,1117880.0,94.42,94.43,94.23,94.32,1117880.0
2020-01-13 09:55:00,94.32,94.4,94.23,94.33,770980.0,94.32,94.4,94.23,94.33,770980.0
2020-01-13 10:00:00,94.35,94.39,94.32,94.35,549160.0,94.35,94.39,94.32,94.35,549160.0
2020-01-13 10:05:00,94.35,94.42,94.28,94.38,327040.0,94.35,94.42,94.28,94.38,327040.0
2020-01-13 10:10:00,94.39,94.5,94.34,94.38,271700.0,94.39,94.5,94.34,94.38,271700.0
2020-01-13 10:15:00,94.4,94.47,94.38,94.38,223420.0,94.4,94.47,94.38,94.38,223420.0
2020-01-13 10:20:00,94.38,94.38,94.28,94.3,310940.0,94.38,94.38,94.28,94.3,310940.0
2020-01-13 10:25:00,94.29,94.39,94.29,94.37,296720.0,94.29,94.39,94.29,94.37,296720.0
2020-01-13 10:30:00,94.36,94.41,94.15,94.22,748320.0,94.36,94.41,94.15,94.22,748320.0
2020-01-13 10:35:00,94.2,94.22,94.04,94.1,586920.0,94.2,94.22,94.04,94.1,586920.0
2020-01-13 10:40:00,94.09,94.19,94.09,94.15,336600.0,94.09,94.19,94.09,94.15,336600.0
2020-01-13 10:45:00,94.15,94.25,94.13,94.23,259060.0,94.15,94.25,94.13,94.23,259060.0
2020-01-13 10:50:00,94.23,94.26,94.18,94.25,394100.0,94.23,94.26,94.18,94.25,394100.0
2020-01-13 10:55:00,94.21,94.34,94.2,94.33,325980.0,94.21,94.34,94.2,94.33,325980.0
2020-01-13 11:00:00,94.34,94.34,94.26,94.32,136460.0,94.34,94.34,94.26,94.32,136460.0
2020-01-13 11:05:00,94.32,94.35,94.26,94.33,179740.0,94.32,94.35,94.26,94.33,179740.0
2020-01-13 11:10:00,94.32,94.43,94.3,94.3,285720.0,94.32,94.43,94.3,94.3,285720.0
2020-01-13 11:15:00,94.34,94.44,94.3,94.43,268400.0,94.34,94.44,94.3,94.43,268400.0
2020-01-13 11:20:00,94.41,94.47,94.38,94.44,251820.0,94.41,94.47,94.38,94.44,251820.0
2020-01-13 11:25:00,94.43,94.54,94.4,94.5,353200.0,94.43,94.54,94.4,94.5,353200.0
2020-01-13 11:30:00,94.51,94.58,94.45,94.5,230500.0,94.51,94.58,94.45,94.5,230500.0
2020-01-13 11:35:00,94.49,94.52,94.47,94.5,248060.0,94.49,94.52,94.47,94.5,248060.0
2020-01-13 11:40:00,94.52,94.55,94.48,94.55,306080.0,94.52,94.55,94.48,94.55,306080.0
2020-01-13 11:45:00,94.54,94.61,94.49,94.6,224520.0,94.54,94.61,94.49,94.6,224520.0
2020-01-13 11:50:00,94.58,94.64,94.53,94.53,289340.0,94.58,94.64,94.53,94.53,289340.0
2020-01-13 11:55:00,94.53,94.74,94.52,94.73,467620.0,94.53,94.74,94.52,94.73,467620.0
2020-01-13 12:00:00,94.73,94.82,94.69,94.77,512680.0,94.73,94.82,94.69,94.77,512680.0
2020-01-13 12:05:00,94.78,94.82,94.73,94.73,364740.0,94.78,94.82,94.73,94.73,364740.0
2020-01-13 12:10:00,94.72,94.8,94.69,94.77,352720.0,94.72,94.8,94.69,94.77,352720.0
2020-01-13 12:15:00,94.76,94.81,94.73,94.81,230160.0,94.76,94.81,94.73,94.81,230160.0
2020-01-13 12:20:00,94.8,94.84,94.79,94.82,238260.0,94.8,94.84,94.79,94.82,238260.0
2020-01-13 12:25:00,94.82,94.83,94.75,94.81,199920.0,94.82,94.83,94.75,94.81,199920.0
2020-01-13 12:30:00,94.82,94.86,94.77,94.8,201140.0,94.82,94.86,94.77,94.8,201140.0
2020-01-13 12:35:00,94.79,94.79,94.66,94.67,293180.0,94.79,94.79,94.66,94.67,293180.0
2020-01-13 12:40:00,94.69,94.69,94.63,94.65,164600.0,94.69,94.69,94.63,94.65,164600.0
2020-01-13 12:45:00,94.65,94.71,94.64,94.67,143860.0,94.65,94.71,94.64,94.67,143860.0
2020-01-13 12:50:00,94.67,94.73,94.67,94.72,135960.0,94.67,94.73,94.67,94.72,135960.0
2020-01-13 12:55:00,94.69,94.73,94.69,94.7,72300.0,94.69,94.73,94.69,94.7,72300.0
2020-01-13 13:00:00,94.7,94.7,94.62,94.69,234920.0,94.7,94.7,94.62,94.69,234920.0
2020-01-13 13:05:00,94.69,94.7,94.64,94.67,189560.0,94.69,94.7,94.64,94.67,189560.0
2020-01-13 13:10:00,94.67,94.67,94.64,94.64,75920.0,94.67,94.67,94.64,94.64,75920.0
2020-01-13 13:15:00,94.62,94.77,94.6,94.77,300320.0,94.62,94.77,94.6,94.77,300320.0
2020-01-13 13:20:00,94.77,94.79,94.68,94.71,240200.0,94.77,94.79,94.68,94.71,240200.0
2020-01-13 13:25:00,94.71,94.75,94.67,94.74,117320.0,94.71,94.75,94.67,94.74,117320.0
2020-01-13 13:30:00,94.76,94.77,94.73,94.74,107400.0,94.76,94.77,94.73,94.74,107400.0
2020-01-13 13:35:00,94.74,94.74,94.69,94.69,142540.0,94.74,94.74,94.69,94.69,142540.0
2020-01-13 13:40:00,94.7,94.73,94.68,94.71,82680.0,94.7,94.73,94.68,94.71,82680.0
2020-01-13 13:45:00,94.73,94.79,94.71,94.76,190360.0,94.73,94.79,94.71,94.76,190360.0
2020-01-13 13:50:00,94.77,94.8,94.76,94.8,247520.0,94.77,94.8,94.76,94.8,247520.0
2020-01-13 13:55:00,94.81,94.82,94.74,94.74,193560.0,94.81,94.82,94.74,94.74,193560.0
2020-01-13 14:00:00,94.75,94.75,94.69,94.71,112720.0,94.75,94.75,94.69,94.71,112720.0
2020-01-13 14:05:00,94.73,94.76,94.71,94.76,131760.0,94.73,94.76,94.71,94.76,131760.0
2020-01-13 14:10:00,94.76,94.78,94.72,94.72,123280.0,94.76,94.78,94.72,94.72,123280.0
2020-01-13 14:15:00,94.72,94.76,94.7,94.74,155500.0,94.72,94.76,94.7,94.74,155500.0
2020-01-13 14:20:00,94.76,94.79,94.75,94.79,161460.0,94.76,94.79,94.75,94.79,161460.0
2020-01-13 14:25:00,94.79,94.83,94.78,94.81,152040.0,94.79,94.83,94.78,94.81,152040.0
2020-01-13 14:30:00,94.81,94.82,94.79,94.82,140220.0,94.81,94.82,94.79,94.82,140220.0
2020-01-13 14:35:00,94.82,94.85,94.82,94.85,156160.0,94.82,94.85,94.82,94.85,156160.0
2020-01-13 14:40:00,94.84,94.86,94.74,94.74,353940.0,94.84,94.86,94.74,94.74,353940.0
2020-01-13 14:45:00,94.75,94.76,94.67,94.76,261200.0,94.75,94.76,94.67,94.76,261200.0
2020-01-13 14:50:00,94.76,94.77,94.72,94.77,199960.0,94.76,94.77,94.72,94.77,199960.0
2020-01-13 14:55:00,94.77,94.79,94.7,94.75,230220.0,94.77,94.79,94.7,94.75,230220.0
2020-01-13 15:00:00,94.75,94.76,94.72,94.73,46400.0,94.75,94.76,94.72,94.73,46400.0
2020-01-13 15:05:00,94.73,94.74,94.71,94.73,125660.0,94.73,94.74,94.71,94.73,125660.0
2020-01-13 15:10:00,94.72,94.72,94.65,94.66,163780.0,94.72,94.72,94.65,94.66,163780.0
2020-01-13 15:15:00,94.67,94.68,94.64,94.67,217440.0,94.67,94.68,94.64,94.67,217440.0
2020-01-13 15:20:00,94.66,94.68,94.64,94.67,119800.0,94.66,94.68,94.64,94.67,119800.0
2020-01-13 15:25:00,94.68,94.68,94.61,94.64,167680.0,94.68,94.68,94.61,94.64,167680.0
2020-01-13 15:30:00,94.64,94.71,94.63,94.68,348920.0,94.64,94.71,94.63,94.68,348920.0
2020-01-13 15:35:00,94.7,94.7,94.64,94.67,162860.0,94.7,94.7,94.64,94.67,162860.0
2020-01-13 15:40:00,94.66,94.67,94.52,94.57,511580.0,94.66,94.67,94.52,94.57,511580.0
2020-01-13 15:45:00,94.58,94.58,94.46,94.48,500540.0,94.58,94.58,94.46,94.48,500540.0
2020-01-13 15:50:00,94.51,94.61,94.42,94.57,968240.0,94.51,94.61,94.42,94.57,968240.0
2020-01-13 15:55:00,94.56,94.6,94.5,94.57,1394540.0,94.56,94.6,94.5,94.57,1394540.0
2020-01-14 09:30:00,94.29,94.36,93.8,94.02,2937580.0,94.29,94.36,93.8,94.02,2937580.0
2020-01-14 09:35:00,94.01,94.07,93.67,93.72,1508940.0,94.01,94.07,93.67,93.72,1508940.0
2020-01-14 09:40:00,93.7,93.72,93.27,93.41,1823900.0,93.7,93.72,93.27,93.41,1823900.0
2020-01-14 09:45:00,93.41,93.57,93.36,93.55,1090860.0,93.41,93.57,93.36,93.55,1090860.0
2020-01-14 09:50:00,93.57,93.57,93.31,93.35,822660.0,93.57,93.57,93.31,93.35,822660.0
2020-01-14 09:55:00,93.36,93.4,92.94,93.02,1523200.0,93.36,93.4,92.94,93.02,1523200.0
2020-01-14 10:00:00,93.01,93.4,92.93,93.35,1105640.0,93.01,93.4,92.93,93.35,1105640.0
2020-01-14 10:05:00,93.38,93.51,93.31,93.51,741300.0,93.38,93.51,93.31,93.51,741300.0
2020-01-14 10:10:00,93.51,93.59,93.38,93.48,767940.0,93.51,93.59,93.38,93.48,767940.0
2020-01-14 10:15:00,93.47,93.66,93.47,93.64,715580.0,93.47,93.66,93.47,93.64,715580.0
2020-01-14 10:20:00,93.62,93.64,93.43,93.47,394900.0,93.62,93.64,93.43,93.47,394900.0
2020-01-14 10:25:00,93.51,93.58,93.43,93.48,338500.0,93.51,93.58,93.43,93.48,338500.0
2020-01-14 10:30:00,93.5,93.65,93.5,93.54,348760.0,93.5,93.65,93.5,93.54,348760.0
2020-01-14 10:35:00,93.55,93.61,93.42,93.51,342460.0,93.55,93.61,93.42,93.51,342460.0
2020-01-14 10:40:00,93.52,93.55,93.41,93.54,266760.0,93.52,93.55,93.41,93.54,266760.0
2020-01-14 10:45:00,93.55,93.56,93.35,93.36,298480.0,93.55,93.56,93.35,93.36,298480.0
2020-01-14 10:50:00,93.35,93.37,93.27,93.35,424120.0,93.35,93.37,93.27,93.35,424120.0
2020-01-14 10:55:00,93.36,93.42,93.3,93.41,291260.0,93.36,93.42,93.3,93.41,291260.0
2020-01-14 11:00:00,93.41,93.55,93.39,93.47,270600.0,93.41,93.55,93.39,93.47,270600.0
2020-01-14 11:05:00,93.46,93.57,93.46,93.52,207740.0,93.46,93.57,93.46,93.52,207740.0
2020-01-14 11:10:00,93.53,93.59,93.5,93.51,306160.0,93.53,93.59,93.5,93.51,306160.0
2020-01-14 11:15:00,93.53,93.63,93.53,93.57,207000.0,93.53,93.63,93.53,93.57,207000.0
2020-01-14 11:20:00,93.62,93.68,93.5,93.65,324740.0,93.62,93.68,93.5,93.65,324740.0
2020-01-14 11:25:00,93.67,93.7,93.61,93.65,230060.0,93.67,93.7,93.61,93.65,230060.0
2020-01-14 11:30:00,93.65,93.68,93.57,93.67,233020.0,93.65,93.68,93.57,93.67,233020.0
2020-01-14 11:35:00,93.69,93.75,93.68,93.69,421320.0,93.69,93.75,93.68,93.69,421320.0
2020-01-14 11:40:00,93.68,93.71,93.64,93.67,262780.0,93.68,93.71,93.64,93.67,262780.0
2020-01-14 11:45:00,93.67,93.73,93.65,93.73,134180.0,93.67,93.73,93.65,93.73,134180.0
2020-01-14 11:50:00,93.73,93.84,93.73,93.79,504920.0,93.73,93.84,93.73,93.79,504920.0
2020-01-14 11:55:00,93.79,93.8,93.71,93.71,160260.0,93.79,93.8,93.71,93.71,160260.0
2020-01-14 12:00:00,93.73,93.75,93.7,93.71,166360.0,93.73,93.75,93.7,93.71,166360.0
2020-01-14 12:05:00,93.7,93.75,93.68,93.72,153840.0,93.7,93.75,93.68,93.72,153840.0
2020-01-14 12:10:00,93.72,93.78,93.67,93.67,180260.0,93.72,93.78,93.67,93.67,180260.0
2020-01-14 12:15:00,93.69,93.72,93.61,93.7,187240.0,93.69,93.72,93.61,93.7,187240.0
2020-01-14 12:20:00,93.71,93.73,93.67,93.68,148120.0,93.71,93.73,93.67,93.68,148120.0
2020-01-14 12:25:00,93.68,93.7,93.65,93.66,189500.0,93.68,93.7,93.65,93.66,189500.0
2020-01-14 12:30:00,93.66,93.73,93.65,93.66,109420.0,93.66,93.73,93.65,93.66,109420.0
2020-01-14 12:35:00,93.66,93.74,93.66,93.73,79200.0,93.66,93.74,93.66,93.73,79200.0
2020-01-14 12:40:00,93.74,93.74,93.66,93.72,116760.0,93.74,93.74,93.66,93.72,116760.0
2020-01-14 12:45:00,93.71,93.71,93.6,93.65,250540.0,93.71,93.71,93.6,93.65,250540.0
2020-01-14 12:50:00,93.63,93.63,93.52,93.56,228120.0,93.63,93.63,93.52,93.56,228120.0
2020-01-14 12:55:00,93.57,93.58,93.46,93.48,225220.0,93.57,93.58,93.46,93.48,225220.0
2020-01-14 13:00:00,93.46,93.57,93.42,93.55,362420.0,93.46,93.57,93.42,93.55,362420.0
2020-01-14 13:05:00,93.55,93.56,93.46,93.48,180620.0,93.55,93.56,93.46,93.48,180620.0
2020-01-14 13:10:00,93.49,93.51,93.44,93.49,197600.0,93.49,93.51,93.44,93.49,197600.0
2020-01-14 13:15:00,93.5,93.55,93.49,93.51,134940.0,93.5,93.55,93.49,93.51,134940.0
2020-01-14 13:20:00,93.53,93.55,93.51,93.52,100000.0,93.53,93.55,93.51,93.52,100000.0
2020-01-14 13:25:00,93.52,93.55,93.51,93.53,87020.0,93.52,93.55,93.51,93.53,87020.0
2020-01-14 13:30:00,93.55,93.63,93.55,93.61,183480.0,93.55,93.63,93.55,93.61,183480.0
2020-01-14 13:35:00,93.6,93.62,93.24,93.49,1058600.0,93.6,93.62,93.24,93.49,1058600.0
2020-01-14 13:40:00,93.48,93.52,93.33,93.41,523080.0,93.48,93.52,93.33,93.41,523080.0
2020-01-14 13:45:00,93.42,93.46,93.23,93.38,394720.0,93.42,93.46,93.23,93.38,394720.0
2020-01-14 13:50:00,93.38,93.43,93.33,93.33,191620.0,93.38,93.43,93.33,93.33,191620.0
2020-01-14 13:55:00,93.31,93.41,93.25,93.36,330820.0,93.31,93.41,93.25,93.36,330820.0
2020-01-14 14:00:00,93.35,93.36,93.24,93.33,288720.0,93.35,93.36,93.24,93.33,288720.0
2020-01-14 14:05:00,93.32,93.4,93.2,93.22,399260.0,93.32,93.4,93.2,93.22,399260.0
2020-01-14 14:10:00,93.23,93.27,93.17,93.25,367120.0,93.23,93.27,93.17,93.25,367120.0
2020-01-14 14:15:00,93.23,93.36,93.23,93.28,316260.0,93.23,93.36,93.23,93.28,316260.0
2020-01-14 14:20:00,93.27,93.4,93.27,93.39,106960.0,93.27,93.4,93.27,93.39,106960.0
2020-01-14 14:25:00,93.39,93.45,93.39,93.43,236600.0,93.39,93.45,93.39,93.43,236600.0
2020-01-14 14:30:00,93.43,93.48,93.38,93.47,176840.0,93.43,93.48,93.38,93.47,176840.0
2020-01-14 14:35:00,93.47,93.52,93.45,93.48,226220.0,93.47,93.52,93.45,93.48,226220.0
2020-01-14 14:40:00,93.48,93.55,93.45,93.53,298120.0,93.48,93.55,93.45,93.53,298120.0
2020-01-14 14:45:00,93.53,93.54,93.42,93.42,188760.0,93.53,93.54,93.42,93.42,188760.0
2020-01-14 14:50:00,93.44,93.46,93.31,93.39,297840.0,93.44,93.46,93.31,93.39,297840.0
2020-01-14 14:55:00,93.41,93.43,93.26,93.29,262380.0,93.41,93.43,93.26,93.29,262380.0
2020-01-14 15:00:00,93.29,93.33,93.26,93.27,210960.0,93.29,93.33,93.26,93.27,210960.0
2020-01-14 15:05:00,93.26,93.36,93.26,93.26,143860.0,93.26,93.36,93.26,93.26,143860.0
2020-01-14 15:10:00,93.27,93.3,93.16,93.22,361000.0,93.27,93.3,93.16,93.22,361000.0
2020-01-14 15:15:00,93.22,93.35,93.21,93.29,301160.0,93.22,93.35,93.21,93.29,301160.0
2020-01-14 15:20:00,93.3,93.34,93.28,93.32,170400.0,93.3,93.34,93.28,93.32,170400.0
2020-01-14 15:25:00,93.32,93.34,93.23,93.28,151300.0,93.32,93.34,93.23,93.28,151300.0
2020-01-14 15:30:00,93.26,93.33,93.19,93.28,289940.0,93.26,93.33,93.19,93.28,289940.0
2020-01-14 15:35:00,93.25,93.35,93.24,93.27,234340.0,93.25,93.35,93.24,93.27,234340.0
2020-01-14 15:40:00,93.28,93.35,93.27,93.32,327920.0,93.28,93.35,93.27,93.32,327920.0
2020-01-14 15:45:00,93.35,93.39,93.32,93.35,366140.0,93.35,93.39,93.32,93.35,366140.0
2020-01-14 15:50:00,93.34,93.34,93.23,93.33,669200.0,93.34,93.34,93.23,93.33,669200.0
2020-01-14 15:55:00,93.32,93.5,93.31,93.46,1231280.0,93.32,93.5,93.31,93.46,1231280.0
2020-01-15 09:30:00,93.6,93.62,93.22,93.38,2172900.0,93.6,93.62,93.22,93.38,2172900.0
2020-01-15 09:35:00,93.44,93.65,93.4,93.4,712060.0,93.44,93.65,93.4,93.4,712060.0
2020-01-15 09:40:00,93.39,93.5,93.27,93.36,487440.0,93.39,93.5,93.27,93.36,487440.0
2020-01-15 09:45:00,93.37,93.6,93.31,93.59,400000.0,93.37,93.6,93.31,93.59,400000.0
2020-01-15 09:50:00,93.59,93.94,93.56,93.85,1329140.0,93.59,93.94,93.56,93.85,1329140.0
2020-01-15 09:55:00,93.85,93.88,93.77,93.83,892400.0,93.85,93.88,93.77,93.83,892400.0
2020-01-15 10:00:00,93.83,93.9,93.68,93.69,474600.0,93.83,93.9,93.68,93.69,474600.0
2020-01-15 10:05:00,93.69,93.8,93.64,93.71,375800.0,93.69,93.8,93.64,93.71,375800.0
2020-01-15 10:10:00,93.71,93.73,93.51,93.56,318000.0,93.71,93.73,93.51,93.56,318000.0
2020-01-15 10:15:00,93.58,93.74,93.55,93.7,360880.0,93.58,93.74,93.55,93.7,360880.0
2020-01-15 10:20:00,93.68,93.68,93.46,93.5,437180.0,93.68,93.68,93.46,93.5,437180.0
2020-01-15 10:25:00,93.5,93.56,93.43,93.5,298420.0,93.5,93.56,93.43,93.5,298420.0
2020-01-15 10:30:00,93.51,93.57,93.41,93.47,223740.0,93.51,93.57,93.41,93.47,223740.0
2020-01-15 10:35:00,93.47,93.59,93.45,93.52,437880.0,93.47,93.59,93.45,93.52,437880.0
2020-01-15 10:40:00,93.52,93.52,93.45,93.51,405540.0,93.52,93.52,93.45,93.51,405540.0
2020-01-15 10:45:00,93.5,93.63,93.5,93.55,410460.0,93.5,93.63,93.5,93.55,410460.0
2020-01-15 10:50:00,93.54,93.57,93.47,93.48,168540.0,93.54,93.57,93.47,93.48,168540.0
2020-01-15 10:55:00,93.49,93.56,93.48,93.51,150480.0,93.49,93.56,93.48,93.51,150480.0
2020-01-15 11:00:00,93.51,93.51,93.36,93.42,394260.0,93.51,93.51,93.36,93.42,394260.0
2020-01-15 11:05:00,93.39,93.39,93.26,93.3,368500.0,93.39,93.39,93.26,93.3,368500.0
2020-01-15 11:10:00,93.29,93.34,93.21,93.32,441360.0,93.29,93.34,93.21,93.32,441360.0
2020-01-15 11:15:00,93.33,93.37,93.15,93.17,461600.0,93.33,93.37,93.15,93.17,461600.0
2020-01-15 11:20:00,93.17,93.19,93.1,93.18,453560.0,93.17,93.19,93.1,93.18,453560.0
2020-01-15 11:25:00,93.15,93.18,93.06,93.1,514600.0,93.15,93.18,93.06,93.1,514600.0
2020-01-15 11:30:00,93.14,93.2,93.06,93.16,271200.0,93.14,93.2,93.06,93.16,271200.0
2020-01-15 11:35:00,93.19,93.2,92.97,93.18,580580.0,93.19,93.2,92.97,93.18,580580.0
2020-01-15 11:40:00,93.17,93.18,93.05,93.08,197280.0,93.17,93.18,93.05,93.08,197280.0
2020-01-15 11:45:00,93.1,93.18,93.07,93.18,232960.0,93.1,93.18,93.07,93.18,232960.0
2020-01-15 11:50:00,93.19,93.31,93.18,93.24,368760.0,93.19,93.31,93.18,93.24,368760.0
2020-01-15 11:55:00,93.26,93.33,93.16,93.25,263320.0,93.26,93.33,93.16,93.25,263320.0
2020-01-15 12:00:00,93.22,93.32,93.2,93.21,330360.0,93.22,93.32,93.2,93.21,330360.0
2020-01-15 12:05:00,93.22,93.33,93.21,93.28,163360.0,93.22,93.33,93.21,93.28,163360.0
2020-01-15 12:10:00,93.28,93.37,93.28,93.35,241800.0,93.28,93.37,93.28,93.35,241800.0
2020-01-15 12:15:00,93.36,93.36,93.23,93.27,66880.0,93.36,93.36,93.23,93.27,66880.0
2020-01-15 12:20:00,93.3,93.34,93.28,93.34,49180.0,93.3,93.34,93.28,93.34,49180.0
2020-01-15 12:25:00,93.35,93.35,93.24,93.26,121860.0,93.35,93.35,93.24,93.26,121860.0
2020-01-15 12:30:00,93.26,93.27,93.17,93.22,122960.0,93.26,93.27,93.17,93.22,122960.0
2020-01-15 12:35:00,93.22,93.26,93.19,93.23,95920.0,93.22,93.26,93.19,93.23,95920.0
2020-01-15 12:40:00,93.25,93.33,93.23,93.32,162420.0,93.25,93.33,93.23,93.32,162420.0
2020-01-15 12:45:00,93.31,93.36,93.29,93.31,128180.0,93.31,93.36,93.29,93.31,128180.0
2020-01-15 12:50:00,93.33,93.33,93.19,93.25,233540.0,93.33,93.33,93.19,93.25,233540.0
2020-01-15 12:55:00,93.27,93.27,93.18,93.21,125300.0,93.27,93.27,93.18,93.21,125300.0
2020-01-15 13:00:00,93.2,93.25,93.13,93.16,281800.0,93.2,93.25,93.13,93.16,281800.0
2020-01-15 13:05:00,93.17,93.23,93.09,93.13,193540.0,93.17,93.23,93.09,93.13,193540.0
2020-01-15 13:10:00,93.13,93.15,93.06,93.14,261480.0,93.13,93.15,93.06,93.14,261480.0
2020-01-15 13:15:00,93.15,93.2,93.13,93.15,157320.0,93.15,93.2,93.13,93.15,157320.0
2020-01-15 13:20:00,93.14,93.15,93.08,93.09,166080.0,93.14,93.15,93.08,93.09,166080.0
2020-01-15 13:25:00,93.08,93.15,93.05,93.12,225080.0,93.08,93.15,93.05,93.12,225080.0
2020-01-15 13:30:00,93.12,93.16,92.99,93.08,406660.0,93.12,93.16,92.99,93.08,406660.0
2020-01-15 13:35:00,93.09,93.09,93.03,93.05,132720.0,93.09,93.09,93.03,93.05,132720.0
2020-01-15 13:40:00,93.07,93.09,93.01,93.02,137140.0,93.07,93.09,93.01,93.02,137140.0
2020-01-15 13:45:00,93.01,93.03,92.96,92.99,180840.0,93.01,93.03,92.96,92.99,180840.0
2020-01-15 13:50:00,92.99,93.0,92.86,92.87,575320.0,92.99,93.0,92.86,92.87,575320.0
2020-01-15 13:55:00,92.88,92.89,92.75,92.88,480140.0,92.88,92.89,92.75,92.88,480140.0
2020-01-15 14:00:00,92.89,92.99,92.87,92.98,308380.0,92.89,92.99,92.87,92.98,308380.0
2020-01-15 14:05:00,92.97,93.02,92.95,93.02,266460.0,92.97,93.02,92.95,93.02,266460.0
2020-01-15 14:10:00,93.03,93.05,92.98,93.05,235920.0,93.03,93.05,92.98,93.05,235920.0
2020-01-15 14:15:00,93.06,93.13,93.01,93.11,411740.0,93.06,93.13,93.01,93.11,411740.0
2020-01-15 14:20:00,93.13,93.16,93.09,93.14,247940.0,93.13,93.16,93.09,93.14,247940.0
2020-01-15 14:25:00,93.12,93.12,93.05,93.09,172280.0,93.12,93.12,93.05,93.09,172280.0
2020-01-15 14:30:00,93.09,93.11,93.06,93.07,254000.0,93.09,93.11,93.06,93.07,254000.0
2020-01-15 14:35:00,93.1,93.13,93.09,93.09,191700.0,93.1,93.13,93.09,93.09,191700.0
2020-01-15 14:40:00,93.09,93.09,93.03,93.06,215040.0,93.09,93.09,93.03,93.06,215040.0
2020-01-15 14:45:00,93.06,93.12,93.05,93.07,384300.0,93.06,93.12,93.05,93.07,384300.0
2020-01-15 14:50:00,93.08,93.11,93.03,93.07,214220.0,93.08,93.11,93.03,93.07,214220.0
2020-01-15 14:55:00,93.07,93.1,93.03,93.03,161880.0,93.07,93.1,93.03,93.03,161880.0
2020-01-15 15:00:00,93.04,93.05,92.98,92.98,180460.0,93.04,93.05,92.98,92.98,180460.0
2020-01-15 15:05:00,92.99,93.0,92.95,92.95,531300.0,92.99,93.0,92.95,92.95,531300.0
2020-01-15 15:10:00,92.95,93.01,92.92,93.0,484120.0,92.95,93.01,92.92,93.0,484120.0
2020-01-15 15:15:00,93.01,93.01,92.94,93.0,372780.0,93.01,93.01,92.94,93.0,372780.0
2020-01-15 15:20:00,92.98,92.99,92.88,92.93,170780.0,92.98,92.99,92.88,92.93,170780.0
2020-01-15 15:25:00,92.91,92.95,92.81,92.9,569320.0,92.91,92.95,92.81,92.9,569320.0
2020-01-15 15:30:00,92.9,92.91,92.78,92.86,361600.0,92.9,92.91,92.78,92.86,361600.0
2020-01-15 15:35:00,92.85,92.96,92.84,92.94,347180.0,92.85,92.96,92.84,92.94,347180.0
2020-01-15 15:40:00,92.92,92.97,92.85,92.97,294080.0,92.92,92.97,92.85,92.97,294080.0
2020-01-15 15:45:00,92.97,93.04,92.94,93.02,456520.0,92.97,93.04,92.94,93.02,456520.0
2020-01-15 15:50:00,93.04,93.12,92.98,93.1,618800.0,93.04,93.12,92.98,93.1,618800.0
2020-01-15 15:55:00,93.1,93.13,93.01,93.1,1072180.0,93.1,93.13,93.01,93.1,1072180.0
2020-01-16 09:30:00,94.15,94.25,93.8,94.21,2860020.0,94.15,94.25,93.8,94.21,2860020.0
2020-01-16 09:35:00,94.23,94.28,93.81,93.95,1057780.0,94.23,94.28,93.81,93.95,1057780.0
2020-01-16 09:40:00,93.94,94.15,93.94,94.05,930300.0,93.94,94.15,93.94,94.05,930300.0
2020-01-16 09:45:00,94.05,94.12,93.75,93.82,953680.0,94.05,94.12,93.75,93.82,953680.0
2020-01-16 09:50:00,93.83,93.89,93.73,93.84,580540.0,93.83,93.89,93.73,93.84,580540.0
2020-01-16 09:55:00,93.83,94.01,93.82,93.93,520680.0,93.83,94.01,93.82,93.93,520680.0
2020-01-16 10:00:00,93.91,94.05,93.86,94.05,494400.0,93.91,94.05,93.86,94.05,494400.0
2020-01-16 10:05:00,94.05,94.06,93.83,93.85,451680.0,94.05,94.06,93.83,93.85,451680.0
2020-01-16 10:10:00,93.84,93.94,93.84,93.89,425440.0,93.84,93.94,93.84,93.89,425440.0
2020-01-16 10:15:00,93.89,93.9,93.73,93.75,348200.0,93.89,93.9,93.73,93.75,348200.0
2020-01-16 10:20:00,93.76,93.76,93.54,93.58,552060.0,93.76,93.76,93.54,93.58,552060.0
2020-01-16 10:25:00,93.56,93.66,93.46,93.64,455400.0,93.56,93.66,93.46,93.64,455400.0
2020-01-16 10:30:00,93.64,93.78,93.57,93.76,325420.0,93.64,93.78,93.57,93.76,325420.0
2020-01-16 10:35:00,93.75,93.79,93.67,93.74,392700.0,93.75,93.79,93.67,93.74,392700.0
2020-01-16 10:40:00,93.8,93.8,93.66,93.73,253280.0,93.8,93.8,93.66,93.73,253280.0
2020-01-16 10:45:00,93.73,93.75,93.6,93.61,198260.0,93.73,93.75,93.6,93.61,198260.0
2020-01-16 10:50:00,93.59,93.59,93.36,93.38,330860.0,93.59,93.59,93.36,93.38,330860.0
2020-01-16 10:55:00,93.39,93.44,93.3,93.39,565960.0,93.39,93.44,93.3,93.39,565960.0
2020-01-16 11:00:00,93.41,93.5,93.4,93.46,168500.0,93.41,93.5,93.4,93.46,168500.0
2020-01-16 11:05:00,93.45,93.55,93.42,93.46,295700.0,93.45,93.55,93.42,93.46,295700.0
2020-01-16 11:10:00,93.49,93.5,93.3,93.35,345400.0,93.49,93.5,93.3,93.35,345400.0
2020-01-16 11:15:00,93.37,93.48,93.3,93.45,276720.0,93.37,93.48,93.3,93.45,276720.0
2020-01-16 11:20:00,93.45,93.56,93.4,93.48,284120.0,93.45,93.56,93.4,93.48,284120.0
2020-01-16 11:25:00,93.47,93.58,93.45,93.54,153080.0,93.47,93.58,93.45,93.54,153080.0
2020-01-16 11:30:00,93.53,93.57,93.46,93.51,279260.0,93.53,93.57,93.46,93.51,279260.0
2020-01-16 11:35:00,93.52,93.65,93.52,93.63,255580.0,93.52,93.65,93.52,93.63,255580.0
2020-01-16 11:40:00,93.64,93.68,93.59,93.64,219420.0,93.64,93.68,93.59,93.64,219420.0
2020-01-16 11:45:00,93.66,93.67,93.6,93.64,145260.0,93.66,93.67,93.6,93.64,145260.0
2020-01-16 11:50:00,93.64,93.67,93.61,93.66,152660.0,93.64,93.67,93.61,93.66,152660.0
2020-01-16 11:55:00,93.67,93.68,93.6,93.62,296580.0,93.67,93.68,93.6,93.62,296580.0
2020-01-16 12:00:00,93.63,93.64,93.54,93.54,160560.0,93.63,93.64,93.54,93.54,160560.0
2020-01-16 12:05:00,93.54,93.56,93.48,93.5,181300.0,93.54,93.56,93.48,93.5,181300.0
2020-01-16 12:10:00,93.5,93.6,93.5,93.6,160340.0,93.5,93.6,93.5,93.6,160340.0
2020-01-16 12:15:00,93.6,93.62,93.59,93.62,129140.0,93.6,93.62,93.59,93.62,129140.0
2020-01-16 12:20:00,93.61,93.61,93.46,93.46,100080.0,93.61,93.61,93.46,93.46,100080.0
2020-01-16 12:25:00,93.47,93.5,93.35,93.35,214660.0,93.47,93.5,93.35,93.35,214660.0
2020-01-16 12:30:00,93.37,93.44,93.33,93.44,368040.0,93.37,93.44,93.33,93.44,368040.0
2020-01-16 12:35:00,93.42,93.45,93.38,93.44,220760.0,93.42,93.45,93.38,93.44,220760.0
2020-01-16 12:40:00,93.45,93.46,93.37,93.41,282240.0,93.45,93.46,93.37,93.41,282240.0
2020-01-16 12:45:00,93.42,93.43,93.38,93.39,88040.0,93.42,93.43,93.38,93.39,88040.0
2020-01-16 12:50:00,93.39,93.39,93.34,93.35,91140.0,93.39,93.39,93.34,93.35,91140.0
2020-01-16 12:55:00,93.35,93.46,93.33,93.4,230280.0,93.35,93.46,93.33,93.4,230280.0
2020-01-16 13:00:00,93.43,93.46,93.4,93.46,96860.0,93.43,93.46,93.4,93.46,96860.0
2020-01-16 13:05:00,93.45,93.46,93.38,93.42,51380.0,93.45,93.46,93.38,93.42,51380.0
2020-01-16 13:10:00,93.44,93.47,93.35,93.37,129440.0,93.44,93.47,93.35,93.37,129440.0
2020-01-16 13:15:00,93.38,93.43,93.38,93.39,70280.0,93.38,93.43,93.38,93.39,70280.0
2020-01-16 13:20:00,93.39,93.4,93.36,93.38,71980.0,93.39,93.4,93.36,93.38,71980.0
2020-01-16 13:25:00,93.38,93.42,93.38,93.41,68920.0,93.38,93.42,93.38,93.41,68920.0
2020-01-16 13:30:00,93.41,93.46,93.37,93.46,121440.0,93.41,93.46,93.37,93.46,121440.0
2020-01-16 13:35:00,93.45,93.54,93.44,93.53,304020.0,93.45,93.54,93.44,93.53,304020.0
2020-01-16 13:40:00,93.52,93.58,93.51,93.57,152480.0,93.52,93.58,93.51,93.57,152480.0
2020-01-16 13:45:00,93.56,93.6,93.56,93.6,106520.0,93.56,93.6,93.56,93.6,106520.0
2020-01-16 13:50:00,93.62,93.65,93.58,93.6,328080.0,93.62,93.65,93.58,93.6,328080.0
2020-01-16 13:55:00,93.58,93.6,93.53,93.58,137920.0,93.58,93.6,93.53,93.58,137920.0
2020-01-16 14:00:00,93.58,93.59,93.56,93.57,62100.0,93.58,93.59,93.56,93.57,62100.0
2020-01-16 14:05:00,93.58,93.64,93.55,93.59,127880.0,93.58,93.64,93.55,93.59,127880.0
2020-01-16 14:10:00,93.61,93.65,93.55,93.56,180480.0,93.61,93.65,93.55,93.56,180480.0
2020-01-16 14:15:00,93.58,93.67,93.56,93.62,193260.0,93.58,93.67,93.56,93.62,193260.0
2020-01-16 14:20:00,93.62,93.67,93.6,93.66,256520.0,93.62,93.67,93.6,93.66,256520.0
2020-01-16 14:25:00,93.66,93.7,93.63,93.65,155900.0,93.66,93.7,93.63,93.65,155900.0
2020-01-16 14:30:00,93.64,93.66,93.62,93.64,84680.0,93.64,93.66,93.62,93.64,84680.0
2020-01-16 14:35:00,93.63,93.66,93.61,93.64,152480.0,93.63,93.66,93.61,93.64,152480.0
2020-01-16 14:40:00,93.65,93.67,93.58,93.6,128800.0,93.65,93.67,93.58,93.6,128800.0
2020-01-16 14:45:00,93.61,93.61,93.53,93.55,186540.0,93.61,93.61,93.53,93.55,186540.0
2020-01-16 14:50:00,93.55,93.58,93.55,93.56,79920.0,93.55,93.58,93.55,93.56,79920.0
2020-01-16 14:55:00,93.56,93.56,93.51,93.51,164180.0,93.56,93.56,93.51,93.51,164180.0
2020-01-16 15:00:00,93.51,93.57,93.46,93.48,175860.0,93.51,93.57,93.46,93.48,175860.0
2020-01-16 15:05:00,93.46,93.49,93.44,93.45,150320.0,93.46,93.49,93.44,93.45,150320.0
2020-01-16 15:10:00,93.46,93.6,93.43,93.59,393400.0,93.46,93.6,93.43,93.59,393400.0
2020-01-16 15:15:00,93.58,93.62,93.56,93.61,145700.0,93.58,93.62,93.56,93.61,145700.0
2020-01-16 15:20:00,93.6,93.63,93.59,93.6,214520.0,93.6,93.63,93.59,93.6,214520.0
2020-01-16 15:25:00,93.6,93.64,93.58,93.61,355140.0,93.6,93.64,93.58,93.61,355140.0
2020-01-16 15:30:00,93.62,93.87,93.61,93.84,952960.0,93.62,93.87,93.61,93.84,952960.0
2020-01-16 15:35:00,93.83,93.87,93.75,93.78,575680.0,93.83,93.87,93.75,93.78,575680.0
2020-01-16 15:40:00,93.77,93.8,93.74,93.78,328040.0,93.77,93.8,93.74,93.78,328040.0
2020-01-16 15:45:00,93.79,93.84,93.73,93.78,467140.0,93.79,93.84,93.73,93.78,467140.0
2020-01-16 15:50:00,93.8,93.88,93.79,93.87,784360.0,93.8,93.88,93.79,93.87,784360.0
2020-01-16 15:55:00,93.88,93.93,93.83,93.9,1160840.0,93.88,93.93,93.83,93.9,1160840.0
2020-01-17 09:30:00,94.27,94.34,93.92,93.95,5155400.0,94.27,94.34,93.92,93.95,5155400.0
2020-01-17 09:35:00,93.95,94.06,93.55,93.66,1054440.0,93.95,94.06,93.55,93.66,1054440.0
2020-01-17 09:40:00,93.64,93.83,93.6,93.7,940260.0,93.64,93.83,93.6,93.7,940260.0
2020-01-17 09:45:00,93.71,93.83,93.6,93.67,708140.0,93.71,93.83,93.6,93.67,708140.0
2020-01-17 09:50:00,93.68,93.72,93.59,93.65,418120.0,93.68,93.72,93.59,93.65,418120.0
2020-01-17 09:55:00,93.66,93.83,93.61,93.81,522500.0,93.66,93.83,93.61,93.81,522500.0
2020-01-17 10:00:00,93.81,93.83,93.66,93.74,387520.0,93.81,93.83,93.66,93.74,387520.0
2020-01-17 10:05:00,93.74,93.75,93.65,93.71,435600.0,93.74,93.75,93.65,93.71,435600.0
2020-01-17 10:10:00,93.72,93.78,93.61,93.73,534400.0,93.72,93.78,93.61,93.73,534400.0
2020-01-17 10:15:00,93.73,93.74,93.66,93.74,193020.0,93.73,93.74,93.66,93.74,193020.0
2020-01-17 10:20:00,93.73,93.73,93.61,93.66,281460.0,93.73,93.73,93.61,93.66,281460.0
2020-01-17 10:25:00,93.66,93.66,93.57,93.6,269560.0,93.66,93.66,93.57,93.6,269560.0
2020-01-17 10:30:00,93.59,93.61,93.54,93.61,557060.0,93.59,93.61,93.54,93.61,557060.0
2020-01-17 10:35:00,93.61,93.61,93.46,93.5,443740.0,93.61,93.61,93.46,93.5,443740.0
2020-01-17 10:40:00,93.51,93.52,93.44,93.5,603440.0,93.51,93.52,93.44,93.5,603440.0
2020-01-17 10:45:00,93.51,93.55,93.45,93.47,452860.0,93.51,93.55,93.45,93.47,452860.0
2020-01-17 10:50:00,93.47,93.49,93.41,93.43,424400.0,93.47,93.49,93.41,93.43,424400.0
2020-01-17 10:55:00,93.44,93.45,93.4,93.44,554380.0,93.44,93.45,93.4,93.44,554380.0
2020-01-17 11:00:00,93.45,93.51,93.44,93.46,296220.0,93.45,93.51,93.44,93.46,296220.0
2020-01-17 11:05:00,93.46,93.51,93.42,93.48,310860.0,93.46,93.51,93.42,93.48,310860.0
2020-01-17 11:10:00,93.49,93.49,93.36,93.38,270280.0,93.49,93.49,93.36,93.38,270280.0
2020-01-17 11:15:00,93.39,93.44,93.28,93.35,397260.0,93.39,93.44,93.28,93.35,397260.0
2020-01-17 11:20:00,93.34,93.38,93.2,93.23,456540.0,93.34,93.38,93.2,93.23,456540.0
2020-01-17 11:25:00,93.22,93.32,93.2,93.32,427540.0,93.22,93.32,93.2,93.32,427540.0
2020-01-17 11:30:00,93.32,93.38,93.31,93.33,372120.0,93.32,93.38,93.31,93.33,372120.0
2020-01-17 11:35:00,93.34,93.35,93.28,93.31,191420.0,93.34,93.35,93.28,93.31,191420.0
2020-01-17 11:40:00,93.31,93.32,93.2,93.24,301400.0,93.31,93.32,93.2,93.24,301400.0
2020-01-17 11:45:00,93.25,93.25,93.15,93.19,339560.0,93.25,93.25,93.15,93.19,339560.0
2020-01-17 11:50:00,93.19,93.22,93.13,93.17,251040.0,93.19,93.22,93.13,93.17,251040.0
2020-01-17 11:55:00,93.17,93.27,93.17,93.23,333140.0,93.17,93.27,93.17,93.23,333140.0
2020-01-17 12:00:00,93.26,93.26,93.2,93.21,204080.0,93.26,93.26,93.2,93.21,204080.0
2020-01-17 12:05:00,93.22,93.25,93.17,93.19,270980.0,93.22,93.25,93.17,93.19,270980.0
2020-01-17 12:10:00,93.18,93.32,93.17,93.31,427020.0,93.18,93.32,93.17,93.31,427020.0
2020-01-17 12:15:00,93.31,93.4,93.31,93.31,503820.0,93.31,93.4,93.31,93.31,503820.0
2020-01-17 12:20:00,93.32,93.41,93.32,93.37,389340.0,93.32,93.41,93.32,93.37,389340.0
2020-01-17 12:25:00,93.39,93.39,93.33,93.34,168540.0,93.39,93.39,93.33,93.34,168540.0
2020-01-17 12:30:00,93.34,93.35,93.27,93.32,265340.0,93.34,93.35,93.27,93.32,265340.0
2020-01-17 12:35:00,93.31,93.32,93.24,93.24,150360.0,93.31,93.32,93.24,93.24,150360.0
2020-01-17 12:40:00,93.24,93.28,93.22,93.23,288920.0,93.24,93.28,93.22,93.23,288920.0
2020-01-17 12:45:00,93.24,93.31,93.24,93.3,181180.0,93.24,93.31,93.24,93.3,181180.0
2020-01-17 12:50:00,93.29,93.29,93.2,93.22,139180.0,93.29,93.29,93.2,93.22,139180.0
2020-01-17 12:55:00,93.21,93.21,93.14,93.16,302180.0,93.21,93.21,93.14,93.16,302180.0
2020-01-17 13:00:00,93.16,93.24,93.14,93.22,309700.0,93.16,93.24,93.14,93.22,309700.0
2020-01-17 13:05:00,93.21,93.28,93.2,93.28,161240.0,93.21,93.28,93.2,93.28,161240.0
2020-01-17 13:10:00,93.28,93.31,93.27,93.27,246460.0,93.28,93.31,93.27,93.27,246460.0
2020-01-17 13:15:00,93.27,93.29,93.25,93.28,169920.0,93.27,93.29,93.25,93.28,169920.0
2020-01-17 13:20:00,93.28,93.29,93.24,93.27,116100.0,93.28,93.29,93.24,93.27,116100.0
2020-01-17 13:25:00,93.26,93.28,93.23,93.23,127960.0,93.26,93.28,93.23,93.23,127960.0
2020-01-17 13:30:00,93.22,93.22,93.15,93.18,216120.0,93.22,93.22,93.15,93.18,216120.0
2020-01-17 13:35:00,93.18,93.23,93.18,93.2,170540.0,93.18,93.23,93.18,93.2,170540.0
2020-01-17 13:40:00,93.19,93.2,93.15,93.19,91780.0,93.19,93.2,93.15,93.19,91780.0
2020-01-17 13:45:00,93.2,93.21,93.16,93.16,98420.0,93.2,93.21,93.16,93.16,98420.0
2020-01-17 13:50:00,93.18,93.24,93.17,93.23,162700.0,93.18,93.24,93.17,93.23,162700.0
2020-01-17 13:55:00,93.22,93.24,93.21,93.21,138560.0,93.22,93.24,93.21,93.21,138560.0
2020-01-17 14:00:00,93.2,93.23,93.2,93.21,86020.0,93.2,93.23,93.2,93.21,86020.0
2020-01-17 14:05:00,93.2,93.22,93.18,93.21,119340.0,93.2,93.22,93.18,93.21,119340.0
2020-01-17 14:10:00,93.22,93.26,93.22,93.24,146780.0,93.22,93.26,93.22,93.24,146780.0
2020-01-17 14:15:00,93.23,93.24,93.16,93.17,125160.0,93.23,93.24,93.16,93.17,125160.0
2020-01-17 14:20:00,93.17,93.18,93.11,93.11,318740.0,93.17,93.18,93.11,93.11,318740.0
2020-01-17 14:25:00,93.11,93.18,93.1,93.17,354500.0,93.11,93.18,93.1,93.17,354500.0
2020-01-17 14:30:00,93.17,93.19,93.14,93.17,214380.0,93.17,93.19,93.14,93.17,214380.0
2020-01-17 14:35:00,93.17,93.17,93.06,93.07,211120.0,93.17,93.17,93.06,93.07,211120.0
2020-01-17 14:40:00,93.08,93.09,93.0,93.03,473620.0,93.08,93.09,93.0,93.03,473620.0
2020-01-17 14:45:00,93.04,93.12,93.03,93.08,299400.0,93.04,93.12,93.03,93.08,299400.0
2020-01-17 14:50:00,93.08,93.1,93.08,93.09,207300.0,93.08,93.1,93.08,93.09,207300.0
2020-01-17 14:55:00,93.08,93.14,93.07,93.12,242160.0,93.08,93.14,93.07,93.12,242160.0
2020-01-17 15:00:00,93.11,93.15,93.09,93.09,262420.0,93.11,93.15,93.09,93.09,262420.0
2020-01-17 15:05:00,93.08,93.09,92.92,93.05,682860.0,93.08,93.09,92.92,93.05,682860.0
2020-01-17 15:10:00,93.05,93.05,92.94,92.96,234740.0,93.05,93.05,92.94,92.96,234740.0
2020-01-17 15:15:00,92.97,92.98,92.89,92.9,478620.0,92.97,92.98,92.89,92.9,478620.0
2020-01-17 15:20:00,92.91,92.92,92.86,92.89,416340.0,92.91,92.92,92.86,92.89,416340.0
2020-01-17 15:25:00,92.89,92.95,92.86,92.92,395380.0,92.89,92.95,92.86,92.92,395380.0
2020-01-17 15:30:00,92.93,93.02,92.92,92.97,484840.0,92.93,93.02,92.92,92.97,484840.0
2020-01-17 15:35:00,92.98,93.02,92.94,93.01,381820.0,92.98,93.02,92.94,93.01,381820.0
2020-01-17 15:40:00,93.0,93.06,92.99,93.02,572960.0,93.0,93.06,92.99,93.02,572960.0
2020-01-17 15:45:00,93.02,93.08,93.01,93.05,593500.0,93.02,93.08,93.01,93.05,593500.0
2020-01-17 15:50:00,93.07,93.25,93.02,93.24,1352420.0,93.07,93.25,93.02,93.24,1352420.0
2020-01-17 15:55:00,93.25,93.33,93.12,93.24,2976700.0,93.25,93.33,93.12,93.24,2976700.0
2020-01-21 09:30:00,93.2,93.54,93.17,93.35,2642480.0,93.2,93.54,93.17,93.35,2642480.0
2020-01-21 09:35:00,93.37,93.48,93.12,93.13,675520.0,93.37,93.48,93.12,93.13,675520.0
2020-01-21 09:40:00,93.13,93.29,93.08,93.25,770780.0,93.13,93.29,93.08,93.25,770780.0
2020-01-21 09:45:00,93.2,93.37,93.16,93.37,684980.0,93.2,93.37,93.16,93.37,684980.0
2020-01-21 09:50:00,93.36,93.57,93.34,93.51,843260.0,93.36,93.57,93.34,93.51,843260.0
2020-01-21 09:55:00,93.5,93.61,93.49,93.5,653780.0,93.5,93.61,93.49,93.5,653780.0
2020-01-21 10:00:00,93.49,93.52,93.39,93.48,420120.0,93.49,93.52,93.39,93.48,420120.0
2020-01-21 10:05:00,93.46,93.51,93.39,93.47,283660.0,93.46,93.51,93.39,93.47,283660.0
2020-01-21 10:10:00,93.46,93.51,93.41,93.43,193380.0,93.46,93.51,93.41,93.43,193380.0
2020-01-21 10:15:00,93.46,93.51,93.41,93.45,403120.0,93.46,93.51,93.41,93.45,403120.0
2020-01-21 10:20:00,93.43,93.47,93.42,93.45,201700.0,93.43,93.47,93.42,93.45,201700.0
2020-01-21 10:25:00,93.42,93.6,93.4,93.56,424120.0,93.42,93.6,93.4,93.56,424120.0
2020-01-21 10:30:00,93.55,93.7,93.55,93.63,518240.0,93.55,93.7,93.55,93.63,518240.0
2020-01-21 10:35:00,93.62,93.74,93.59,93.66,594260.0,93.62,93.74,93.59,93.66,594260.0
2020-01-21 10:40:00,93.69,93.77,93.64,93.64,523360.0,93.69,93.77,93.64,93.64,523360.0
2020-01-21 10:45:00,93.63,93.72,93.61,93.64,253080.0,93.63,93.72,93.61,93.64,253080.0
2020-01-21 10:50:00,93.65,93.65,93.54,93.6,371660.0,93.65,93.65,93.54,93.6,371660.0
2020-01-21 10:55:00,93.6,93.62,93.48,93.52,202440.0,93.6,93.62,93.48,93.52,202440.0
2020-01-21 11:00:00,93.5,93.54,93.49,93.51,159040.0,93.5,93.54,93.49,93.51,159040.0
2020-01-21 11:05:00,93.52,93.66,93.51,93.63,346220.0,93.52,93.66,93.51,93.63,346220.0
2020-01-21 11:10:00,93.64,93.67,93.59,93.65,303880.0,93.64,93.67,93.59,93.65,303880.0
2020-01-21 11:15:00,93.63,93.73,93.6,93.71,272600.0,93.63,93.73,93.6,93.71,272600.0
2020-01-21 11:20:00,93.73,93.75,93.71,93.72,280280.0,93.73,93.75,93.71,93.72,280280.0
2020-01-21 11:25:00,93.72,93.73,93.65,93.68,222080.0,93.72,93.73,93.65,93.68,222080.0
2020-01-21 11:30:00,93.69,93.76,93.69,93.75,262720.0,93.69,93.76,93.69,93.75,262720.0
2020-01-21 11:35:00,93.74,93.77,93.72,93.75,396560.0,93.74,93.77,93.72,93.75,396560.0
2020-01-21 11:40:00,93.74,93.76,93.65,93.69,216140.0,93.74,93.76,93.65,93.69,216140.0
2020-01-21 11:45:00,93.68,93.7,93.63,93.66,125920.0,93.68,93.7,93.63,93.66,125920.0
2020-01-21 11:50:00,93.65,93.72,93.65,93.71,103140.0,93.65,93.72,93.65,93.71,103140.0
2020-01-21 11:55:00,93.71,93.73,93.66,93.68,154360.0,93.71,93.73,93.66,93.68,154360.0
2020-01-21 12:00:00,93.67,93.73,93.64,93.73,188620.0,93.67,93.73,93.64,93.73,188620.0
2020-01-21 12:05:00,93.72,93.72,93.66,93.67,113360.0,93.72,93.72,93.66,93.67,113360.0
2020-01-21 12:10:00,93.66,93.66,93.57,93.59,242380.0,93.66,93.66,93.57,93.59,242380.0
2020-01-21 12:15:00,93.6,93.61,93.5,93.51,177800.0,93.6,93.61,93.5,93.51,177800.0
2020-01-21 12:20:00,93.52,93.55,93.5,93.54,167260.0,93.52,93.55,93.5,93.54,167260.0
2020-01-21 12:25:00,93.55,93.59,93.55,93.55,134240.0,93.55,93.59,93.55,93.55,134240.0
2020-01-21 12:30:00,93.53,93.54,93.48,93.54,97940.0,93.53,93.54,93.48,93.54,97940.0
2020-01-21 12:35:00,93.56,93.56,93.52,93.52,78200.0,93.56,93.56,93.52,93.52,78200.0
2020-01-21 12:40:00,93.54,93.54,93.47,93.5,83520.0,93.54,93.54,93.47,93.5,83520.0
2020-01-21 12:45:00,93.48,93.55,93.48,93.51,84580.0,93.48,93.55,93.48,93.51,84580.0
2020-01-21 12:50:00,93.53,93.54,93.49,93.51,129040.0,93.53,93.54,93.49,93.51,129040.0
2020-01-21 12:55:00,93.51,93.58,93.51,93.57,138600.0,93.51,93.58,93.51,93.57,138600.0
2020-01-21 13:00:00,93.56,93.61,93.55,93.59,132380.0,93.56,93.61,93.55,93.59,132380.0
2020-01-21 13:05:00,93.6,93.6,93.57,93.58,107900.0,93.6,93.6,93.57,93.58,107900.0
2020-01-21 13:10:00,93.58,93.58,93.53,93.54,101440.0,93.58,93.58,93.53,93.54,101440.0
2020-01-21 13:15:00,93.54,93.54,93.41,93.43,381500.0,93.54,93.54,93.41,93.43,381500.0
2020-01-21 13:20:00,93.42,93.42,93.3,93.41,210320.0,93.42,93.42,93.3,93.41,210320.0
2020-01-21 13:25:00,93.42,93.44,93.33,93.34,137280.0,93.42,93.44,93.33,93.34,137280.0
2020-01-21 13:30:00,93.35,93.35,93.19,93.25,235260.0,93.35,93.35,93.19,93.25,235260.0
2020-01-21 13:35:00,93.25,93.26,93.15,93.16,243740.0,93.25,93.26,93.15,93.16,243740.0
2020-01-21 13:40:00,93.17,93.25,93.12,93.23,270960.0,93.17,93.25,93.12,93.23,270960.0
2020-01-21 13:45:00,93.22,93.25,93.17,93.22,124140.0,93.22,93.25,93.17,93.22,124140.0
2020-01-21 13:50:00,93.21,93.23,93.06,93.1,252100.0,93.21,93.23,93.06,93.1,252100.0
2020-01-21 13:55:00,93.11,93.15,93.05,93.06,177180.0,93.11,93.15,93.05,93.06,177180.0
2020-01-21 14:00:00,93.06,93.15,93.0,93.14,230240.0,93.06,93.15,93.0,93.14,230240.0
2020-01-21 14:05:00,93.12,93.22,93.06,93.22,191500.0,93.12,93.22,93.06,93.22,191500.0
2020-01-21 14:10:00,93.21,93.29,93.21,93.25,233140.0,93.21,93.29,93.21,93.25,233140.0
2020-01-21 14:15:00,93.25,93.37,93.25,93.35,208120.0,93.25,93.37,93.25,93.35,208120.0
2020-01-21 14:20:00,93.35,93.38,93.31,93.35,347140.0,93.35,93.38,93.31,93.35,347140.0
2020-01-21 14:25:00,93.35,93.38,93.33,93.38,241940.0,93.35,93.38,93.33,93.38,241940.0
2020-01-21 14:30:00,93.36,93.46,93.36,93.39,250220.0,93.36,93.46,93.36,93.39,250220.0
2020-01-21 14:35:00,93.38,93.42,93.31,93.42,167840.0,93.38,93.42,93.31,93.42,167840.0
2020-01-21 14:40:00,93.41,93.42,93.39,93.41,137900.0,93.41,93.42,93.39,93.41,137900.0
2020-01-21 14:45:00,93.4,93.42,93.36,93.4,217120.0,93.4,93.42,93.36,93.4,217120.0
2020-01-21 14:50:00,93.4,93.44,93.36,93.44,181940.0,93.4,93.44,93.36,93.44,181940.0
2020-01-21 14:55:00,93.44,93.49,93.42,93.49,77200.0,93.44,93.49,93.42,93.49,77200.0
2020-01-21 15:00:00,93.46,93.7,93.46,93.69,545020.0,93.46,93.7,93.46,93.69,545020.0
2020-01-21 15:05:00,93.7,94.0,93.67,93.97,1243700.0,93.7,94.0,93.67,93.97,1243700.0
2020-01-21 15:10:00,93.95,94.17,93.95,94.04,1702460.0,93.95,94.17,93.95,94.04,1702460.0
2020-01-21 15:15:00,94.03,94.09,93.93,94.04,859360.0,94.03,94.09,93.93,94.04,859360.0
2020-01-21 15:20:00,94.05,94.31,94.03,94.28,1259180.0,94.05,94.31,94.03,94.28,1259180.0
2020-01-21 15:25:00,94.27,94.34,94.23,94.34,998900.0,94.27,94.34,94.23,94.34,998900.0
2020-01-21 15:30:00,94.34,94.45,94.3,94.33,1128080.0,94.34,94.45,94.3,94.33,1128080.0
2020-01-21 15:35:00,94.32,94.37,94.21,94.27,515200.0,94.32,94.37,94.21,94.27,515200.0
2020-01-21 15:40:00,94.29,94.44,94.25,94.44,709760.0,94.29,94.44,94.25,94.44,709760.0
2020-01-21 15:45:00,94.43,94.65,94.42,94.54,1357260.0,94.43,94.65,94.42,94.54,1357260.0
2020-01-21 15:50:00,94.54,94.62,94.46,94.5,1130860.0,94.54,94.62,94.46,94.5,1130860.0
2020-01-21 15:55:00,94.5,94.71,94.5,94.63,2236900.0,94.5,94.71,94.5,94.63,2236900.0
2020-01-22 09:30:00,94.8,94.9,94.26,94.41,3001460.0,94.8,94.9,94.26,94.41,3001460.0
2020-01-22 09:35:00,94.35,94.54,94.17,94.54,1298720.0,94.35,94.54,94.17,94.54,1298720.0
2020-01-22 09:40:00,94.54,94.95,94.54,94.73,1400960.0,94.54,94.95,94.54,94.73,1400960.0
2020-01-22 09:45:00,94.74,95.01,94.6,94.9,1392020.0,94.74,95.01,94.6,94.9,1392020.0
2020-01-22 09:50:00,94.89,94.89,94.75,94.88,448640.0,94.89,94.89,94.75,94.88,448640.0
2020-01-22 09:55:00,94.9,95.13,94.89,94.98,1418660.0,94.9,95.13,94.89,94.98,1418660.0
2020-01-22 10:00:00,95.0,95.12,94.83,94.89,847560.0,95.0,95.12,94.83,94.89,847560.0
2020-01-22 10:05:00,94.87,94.88,94.65,94.73,670480.0,94.87,94.88,94.65,94.73,670480.0
2020-01-22 10:10:00,94.75,94.82,94.68,94.8,391200.0,94.75,94.82,94.68,94.8,391200.0
2020-01-22 10:15:00,94.75,94.75,94.4,94.44,1124200.0,94.75,94.75,94.4,94.44,1124200.0
2020-01-22 10:20:00,94.48,94.53,94.35,94.46,567480.0,94.48,94.53,94.35,94.46,567480.0
2020-01-22 10:25:00,94.45,94.66,94.4,94.6,833080.0,94.45,94.66,94.4,94.6,833080.0
2020-01-22 10:30:00,94.61,94.65,94.55,94.58,256780.0,94.61,94.65,94.55,94.58,256780.0
2020-01-22 10:35:00,94.55,94.65,94.55,94.61,241000.0,94.55,94.65,94.55,94.61,241000.0
2020-01-22 10:40:00,94.62,94.71,94.62,94.65,355200.0,94.62,94.71,94.62,94.65,355200.0
2020-01-22 10:45:00,94.62,94.62,94.44,94.47,272900.0,94.62,94.62,94.44,94.47,272900.0
2020-01-22 10:50:00,94.47,94.56,94.45,94.55,226800.0,94.47,94.56,94.45,94.55,226800.0
2020-01-22 10:55:00,94.56,94.6,94.51,94.52,321960.0,94.56,94.6,94.51,94.52,321960.0
2020-01-22 11:00:00,94.52,94.57,94.45,94.45,291340.0,94.52,94.57,94.45,94.45,291340.0
2020-01-22 11:05:00,94.44,94.52,94.38,94.45,416180.0,94.44,94.52,94.38,94.45,416180.0
2020-01-22 11:10:00,94.44,94.5,94.29,94.3,461680.0,94.44,94.5,94.29,94.3,461680.0
2020-01-22 11:15:00,94.29,94.38,94.23,94.3,501560.0,94.29,94.38,94.23,94.3,501560.0
2020-01-22 11:20:00,94.29,94.4,94.26,94.35,347920.0,94.29,94.4,94.26,94.35,347920.0
2020-01-22 11:25:00,94.35,94.37,94.27,94.31,246780.0,94.35,94.37,94.27,94.31,246780.0
2020-01-22 11:30:00,94.31,94.52,94.31,94.5,384980.0,94.31,94.52,94.31,94.5,384980.0
2020-01-22 11:35:00,94.5,94.52,94.42,94.46,221980.0,94.5,94.52,94.42,94.46,221980.0
2020-01-22 11:40:00,94.46,94.66,94.46,94.62,347800.0,94.46,94.66,94.46,94.62,347800.0
2020-01-22 11:45:00,94.63,94.63,94.53,94.53,171320.0,94.63,94.63,94.53,94.53,171320.0
2020-01-22 11:50:00,94.52,94.61,94.51,94.55,211780.0,94.52,94.61,94.51,94.55,211780.0
2020-01-22 11:55:00,94.55,94.55,94.47,94.53,164200.0,94.55,94.55,94.47,94.53,164200.0
2020-01-22 12:00:00,94.53,94.56,94.5,94.54,122320.0,94.53,94.56,94.5,94.54,122320.0
2020-01-22 12:05:00,94.55,94.61,94.53,94.53,220940.0,94.55,94.61,94.53,94.53,220940.0
2020-01-22 12:10:00,94.54,94.6,94.5,94.5,231240.0,94.54,94.6,94.5,94.5,231240.0
2020-01-22 12:15:00,94.52,94.56,94.46,94.48,124340.0,94.52,94.56,94.46,94.48,124340.0
2020-01-22 12:20:00,94.47,94.53,94.42,94.5,183440.0,94.47,94.53,94.42,94.5,183440.0
2020-01-22 12:25:00,94.49,94.56,94.44,94.51,167940.0,94.49,94.56,94.44,94.51,167940.0
2020-01-22 12:30:00,94.53,94.69,94.53,94.69,254600.0,94.53,94.69,94.53,94.69,254600.0
2020-01-22 12:35:00,94.67,94.68,94.62,94.66,103200.0,94.67,94.68,94.62,94.66,103200.0
2020-01-22 12:40:00,94.66,94.81,94.66,94.75,590580.0,94.66,94.81,94.66,94.75,590580.0
2020-01-22 12:45:00,94.76,94.87,94.75,94.8,640160.0,94.76,94.87,94.75,94.8,640160.0
2020-01-22 12:50:00,94.81,94.85,94.71,94.82,229300.0,94.81,94.85,94.71,94.82,229300.0
2020-01-22 12:55:00,94.81,94.86,94.76,94.83,325800.0,94.81,94.86,94.76,94.83,325800.0
2020-01-22 13:00:00,94.81,94.81,94.68,94.71,177680.0,94.81,94.81,94.68,94.71,177680.0
2020-01-22 13:05:00,94.71,94.85,94.7,94.83,222100.0,94.71,94.85,94.7,94.83,222100.0
2020-01-22 13:10:00,94.82,94.86,94.7,94.85,156520.0,94.82,94.86,94.7,94.85,156520.0
2020-01-22 13:15:00,94.86,94.94,94.82,94.87,305260.0,94.86,94.94,94.82,94.87,305260.0
2020-01-22 13:20:00,94.85,94.85,94.76,94.78,170480.0,94.85,94.85,94.76,94.78,170480.0
2020-01-22 13:25:00,94.77,94.81,94.75,94.8,137980.0,94.77,94.81,94.75,94.8,137980.0
2020-01-22 13:30:00,94.81,94.85,94.79,94.84,150400.0,94.81,94.85,94.79,94.84,150400.0
2020-01-22 13:35:00,94.83,94.92,94.83,94.9,171780.0,94.83,94.92,94.83,94.9,171780.0
2020-01-22 13:40:00,94.9,94.95,94.9,94.92,252520.0,94.9,94.95,94.9,94.92,252520.0
2020-01-22 13:45:00,94.92,94.93,94.83,94.84,208880.0,94.92,94.93,94.83,94.84,208880.0
2020-01-22 13:50:00,94.83,94.84,94.66,94.67,290440.0,94.83,94.84,94.66,94.67,290440.0
2020-01-22 13:55:00,94.67,94.68,94.55,94.56,357820.0,94.67,94.68,94.55,94.56,357820.0
2020-01-22 14:00:00,94.56,94.7,94.56,94.7,251320.0,94.56,94.7,94.56,94.7,251320.0
2020-01-22 14:05:00,94.7,94.77,94.65,94.69,215780.0,94.7,94.77,94.65,94.69,215780.0
2020-01-22 14:10:00,94.7,94.74,94.65,94.66,159640.0,94.7,94.74,94.65,94.66,159640.0
2020-01-22 14:15:00,94.64,94.65,94.53,94.56,213260.0,94.64,94.65,94.53,94.56,213260.0
2020-01-22 14:20:00,94.55,94.63,94.52,94.59,182620.0,94.55,94.63,94.52,94.59,182620.0
2020-01-22 14:25:00,94.58,94.59,94.52,94.59,163060.0,94.58,94.59,94.52,94.59,163060.0
2020-01-22 14:30:00,94.58,94.63,94.57,94.58,131440.0,94.58,94.63,94.57,94.58,131440.0
2020-01-22 14:35:00,94.57,94.64,94.57,94.64,191620.0,94.57,94.64,94.57,94.64,191620.0
2020-01-22 14:40:00,94.64,94.67,94.57,94.61,183300.0,94.64,94.67,94.57,94.61,183300.0
2020-01-22 14:45:00,94.6,94.62,94.58,94.59,108220.0,94.6,94.62,94.58,94.59,108220.0
2020-01-22 14:50:00,94.58,94.64,94.58,94.61,297800.0,94.58,94.64,94.58,94.61,297800.0
2020-01-22 14:55:00,94.6,94.61,94.55,94.56,150380.0,94.6,94.61,94.55,94.56,150380.0
2020-01-22 15:00:00,94.57,94.58,94.41,94.41,408140.0,94.57,94.58,94.41,94.41,408140.0
2020-01-22 15:05:00,94.43,94.53,94.36,94.5,379200.0,94.43,94.53,94.36,94.5,379200.0
2020-01-22 15:10:00,94.5,94.58,94.45,94.45,319480.0,94.5,94.58,94.45,94.45,319480.0
2020-01-22 15:15:00,94.46,94.55,94.42,94.52,299420.0,94.46,94.55,94.42,94.52,299420.0
2020-01-22 15:20:00,94.54,94.54,94.25,94.25,558180.0,94.54,94.54,94.25,94.25,558180.0
2020-01-22 15:25:00,94.26,94.36,94.22,94.34,364380.0,94.26,94.36,94.22,94.34,364380.0
2020-01-22 15:30:00,94.34,94.53,94.34,94.47,301100.0,94.34,94.53,94.34,94.47,301100.0
2020-01-22 15:35:00,94.48,94.56,94.46,94.49,347880.0,94.48,94.56,94.46,94.49,347880.0
2020-01-22 15:40:00,94.47,94.53,94.38,94.41,251000.0,94.47,94.53,94.38,94.41,251000.0
2020-01-22 15:45:00,94.42,94.53,94.38,94.46,690480.0,94.42,94.53,94.38,94.46,690480.0
2020-01-22 15:50:00,94.43,94.49,94.28,94.28,542380.0,94.43,94.49,94.28,94.28,542380.0
2020-01-22 15:55:00,94.3,94.44,94.26,94.37,1016440.0,94.3,94.44,94.26,94.37,1016440.0
2020-01-23 09:30:00,94.26,94.37,93.64,93.9,1756760.0,94.26,94.37,93.64,93.9,1756760.0
2020-01-23 09:35:00,93.87,94.05,93.7,94.0,747660.0,93.87,94.05,93.7,94.0,747660.0
2020-01-23 09:40:00,93.98,94.08,93.74,93.77,542140.0,93.98,94.08,93.74,93.77,542140.0
2020-01-23 09:45:00,93.78,93.93,93.67,93.81,556620.0,93.78,93.93,93.67,93.81,556620.0
2020-01-23 09:50:00,93.85,93.95,93.78,93.87,480540.0,93.85,93.95,93.78,93.87,480540.0
2020-01-23 09:55:00,93.92,94.02,93.85,94.01,371260.0,93.92,94.02,93.85,94.01,371260.0
2020-01-23 10:00:00,93.96,94.1,93.95,94.06,352440.0,93.96,94.1,93.95,94.06,352440.0
2020-01-23 10:05:00,94.07,94.27,94.06,94.24,832760.0,94.07,94.27,94.06,94.24,832760.0
2020-01-23 10:10:00,94.23,94.25,94.14,94.18,154880.0,94.23,94.25,94.14,94.18,154880.0
2020-01-23 10:15:00,94.19,94.2,94.1,94.13,206440.0,94.19,94.2,94.1,94.13,206440.0
2020-01-23 10:20:00,94.12,94.16,94.02,94.11,258500.0,94.12,94.16,94.02,94.11,258500.0
2020-01-23 10:25:00,94.13,94.23,94.11,94.2,149300.0,94.13,94.23,94.11,94.2,149300.0
2020-01-23 10:30:00,94.23,94.32,94.19,94.25,331400.0,94.23,94.32,94.19,94.25,331400.0
2020-01-23 10:35:00,94.25,94.28,94.13,94.13,195560.0,94.25,94.28,94.13,94.13,195560.0
2020-01-23 10:40:00,94.13,94.15,94.06,94.07,266940.0,94.13,94.15,94.06,94.07,266940.0
2020-01-23 10:45:00,94.07,94.11,94.01,94.05,328480.0,94.07,94.11,94.01,94.05,328480.0
2020-01-23 10:50:00,94.08,94.12,93.99,94.0,152720.0,94.08,94.12,93.99,94.0,152720.0
2020-01-23 10:55:00,94.01,94.01,93.93,93.99,307800.0,94.01,94.01,93.93,93.99,307800.0
2020-01-23 11:00:00,93.99,94.03,93.92,94.01,224280.0,93.99,94.03,93.92,94.01,224280.0
2020-01-23 11:05:00,93.97,93.97,93.91,93.94,228880.0,93.97,93.97,93.91,93.94,228880.0
2020-01-23 11:10:00,93.93,93.98,93.82,93.98,500840.0,93.93,93.98,93.82,93.98,500840.0
2020-01-23 11:15:00,93.99,94.07,93.99,94.04,304680.0,93.99,94.07,93.99,94.04,304680.0
2020-01-23 11:20:00,94.05,94.08,93.98,94.0,166220.0,94.05,94.08,93.98,94.0,166220.0
2020-01-23 11:25:00,93.99,94.0,93.9,93.96,298580.0,93.99,94.0,93.9,93.96,298580.0
2020-01-23 11:30:00,93.95,94.0,93.88,93.97,203360.0,93.95,94.0,93.88,93.97,203360.0
2020-01-23 11:35:00,93.95,94.05,93.95,94.02,308520.0,93.95,94.05,93.95,94.02,308520.0
2020-01-23 11:40:00,94.03,94.03,93.91,93.92,100280.0,94.03,94.03,93.91,93.92,100280.0
2020-01-23 11:45:00,93.92,93.93,93.88,93.91,160620.0,93.92,93.93,93.88,93.91,160620.0
2020-01-23 11:50:00,93.93,93.99,93.88,93.99,154260.0,93.93,93.99,93.88,93.99,154260.0
2020-01-23 11:55:00,93.99,94.02,93.94,93.99,55640.0,93.99,94.02,93.94,93.99,55640.0
2020-01-23 12:00:00,93.99,94.0,93.94,93.96,95320.0,93.99,94.0,93.94,93.96,95320.0
2020-01-23 12:05:00,93.97,94.09,93.95,94.06,168800.0,93.97,94.09,93.95,94.06,168800.0
2020-01-23 12:10:00,94.05,94.09,94.05,94.09,133480.0,94.05,94.09,94.05,94.09,133480.0
2020-01-23 12:15:00,94.08,94.14,94.05,94.12,341560.0,94.08,94.14,94.05,94.12,341560.0
2020-01-23 12:20:00,94.14,94.16,94.06,94.06,166920.0,94.14,94.16,94.06,94.06,166920.0
2020-01-23 12:25:00,94.05,94.09,94.04,94.05,135060.0,94.05,94.09,94.04,94.05,135060.0
2020-01-23 12:30:00,94.05,94.1,94.0,94.03,294340.0,94.05,94.1,94.0,94.03,294340.0
2020-01-23 12:35:00,94.02,94.03,93.92,93.93,366140.0,94.02,94.03,93.92,93.93,366140.0
2020-01-23 12:40:00,93.94,93.97,93.93,93.94,120040.0,93.94,93.97,93.93,93.94,120040.0
2020-01-23 12:45:00,93.95,93.97,93.94,93.95,198220.0,93.95,93.97,93.94,93.95,198220.0
2020-01-23 12:50:00,93.96,94.02,93.93,93.96,112000.0,93.96,94.02,93.93,93.96,112000.0
2020-01-23 12:55:00,93.95,93.95,93.86,93.93,274780.0,93.95,93.95,93.86,93.93,274780.0
2020-01-23 13:00:00,93.93,93.94,93.86,93.93,181260.0,93.93,93.94,93.86,93.93,181260.0
2020-01-23 13:05:00,93.92,93.98,93.91,93.96,99480.0,93.92,93.98,93.91,93.96,99480.0
2020-01-23 13:10:00,93.96,94.04,93.96,94.02,162440.0,93.96,94.04,93.96,94.02,162440.0
2020-01-23 13:15:00,94.02,94.06,94.0,94.06,115880.0,94.02,94.06,94.0,94.06,115880.0
2020-01-23 13:20:00,94.07,94.17,94.03,94.16,299160.0,94.07,94.17,94.03,94.16,299160.0
2020-01-23 13:25:00,94.19,94.2,94.07,94.07,238740.0,94.19,94.2,94.07,94.07,238740.0
2020-01-23 13:30:00,94.09,94.13,94.07,94.12,104600.0,94.09,94.13,94.07,94.12,104600.0
2020-01-23 13:35:00,94.13,94.14,94.07,94.14,100400.0,94.13,94.14,94.07,94.14,100400.0
2020-01-23 13:40:00,94.11,94.21,94.11,94.17,109200.0,94.11,94.21,94.11,94.17,109200.0
2020-01-23 13:45:00,94.19,94.25,94.18,94.18,290080.0,94.19,94.25,94.18,94.18,290080.0
2020-01-23 13:50:00,94.19,94.25,94.17,94.19,234040.0,94.19,94.25,94.17,94.19,234040.0
2020-01-23 13:55:00,94.18,94.23,94.15,94.23,173160.0,94.18,94.23,94.15,94.23,173160.0
2020-01-23 14:00:00,94.22,94.34,94.21,94.27,330620.0,94.22,94.34,94.21,94.27,330620.0
2020-01-23 14:05:00,94.27,94.31,94.2,94.31,168700.0,94.27,94.31,94.2,94.31,168700.0
2020-01-23 14:10:00,94.31,94.35,94.21,94.28,288800.0,94.31,94.35,94.21,94.28,288800.0
2020-01-23 14:15:00,94.26,94.35,94.23,94.32,366620.0,94.26,94.35,94.23,94.32,366620.0
2020-01-23 14:20:00,94.32,94.33,94.25,94.31,246640.0,94.32,94.33,94.25,94.31,246640.0
2020-01-23 14:25:00,94.28,94.31,94.23,94.29,204000.0,94.28,94.31,94.23,94.29,204000.0
2020-01-23 14:30:00,94.3,94.35,94.29,94.33,233680.0,94.3,94.35,94.29,94.33,233680.0
2020-01-23 14:35:00,94.34,94.34,94.25,94.29,160320.0,94.34,94.34,94.25,94.29,160320.0
2020-01-23 14:40:00,94.26,94.32,94.25,94.32,73420.0,94.26,94.32,94.25,94.32,73420.0
2020-01-23 14:45:00,94.31,94.32,94.27,94.28,127680.0,94.31,94.32,94.27,94.28,127680.0
2020-01-23 14:50:00,94.28,94.37,94.27,94.35,79780.0,94.28,94.37,94.27,94.35,79780.0
2020-01-23 14:55:00,94.32,94.42,94.31,94.41,338940.0,94.32,94.42,94.31,94.41,338940.0
2020-01-23 15:00:00,94.4,94.42,94.38,94.38,116040.0,94.4,94.42,94.38,94.38,116040.0
2020-01-23 15:05:00,94.37,94.39,94.32,94.34,117300.0,94.37,94.39,94.32,94.34,117300.0
2020-01-23 15:10:00,94.34,94.38,94.32,94.37,122360.0,94.34,94.38,94.32,94.37,122360.0
2020-01-23 15:15:00,94.37,94.42,94.36,94.41,110540.0,94.37,94.42,94.36,94.41,110540.0
2020-01-23 15:20:00,94.42,94.45,94.39,94.45,175260.0,94.42,94.45,94.39,94.45,175260.0
2020-01-23 15:25:00,94.45,94.5,94.37,94.46,213380.0,94.45,94.5,94.37,94.46,213380.0
2020-01-23 15:30:00,94.47,94.5,94.43,94.45,192620.0,94.47,94.5,94.43,94.45,192620.0
2020-01-23 15:35:00,94.44,94.45,94.4,94.42,163400.0,94.44,94.45,94.4,94.42,163400.0
2020-01-23 15:40:00,94.45,94.46,94.34,94.37,234580.0,94.45,94.46,94.34,94.37,234580.0
2020-01-23 15:45:00,94.36,94.45,94.36,94.39,213740.0,94.36,94.45,94.36,94.39,213740.0
2020-01-23 15:50:00,94.42,94.42,94.2,94.2,609680.0,94.42,94.42,94.2,94.2,609680.0
2020-01-23 15:55:00,94.22,94.3,94.2,94.23,973660.0,94.22,94.3,94.2,94.23,973660.0
2020-01-24 09:30:00,94.55,94.75,94.4,94.59,1846460.0,94.55,94.75,94.4,94.59,1846460.0
2020-01-24 09:35:00,94.59,94.6,94.4,94.55,709800.0,94.59,94.6,94.4,94.55,709800.0
2020-01-24 09:40:00,94.53,94.71,94.49,94.63,536600.0,94.53,94.71,94.49,94.63,536600.0
2020-01-24 09:45:00,94.63,94.63,94.4,94.48,560040.0,94.63,94.63,94.4,94.48,560040.0
2020-01-24 09:50:00,94.45,94.62,94.44,94.6,516640.0,94.45,94.62,94.44,94.6,516640.0
2020-01-24 09:55:00,94.6,94.69,94.52,94.55,442500.0,94.6,94.69,94.52,94.55,442500.0
2020-01-24 10:00:00,94.55,94.64,94.5,94.57,369760.0,94.55,94.64,94.5,94.57,369760.0
2020-01-24 10:05:00,94.58,94.62,94.47,94.49,317180.0,94.58,94.62,94.47,94.49,317180.0
2020-01-24 10:10:00,94.52,94.6,94.48,94.58,259680.0,94.52,94.6,94.48,94.58,259680.0
2020-01-24 10:15:00,94.57,94.59,94.4,94.4,554200.0,94.57,94.59,94.4,94.4,554200.0
2020-01-24 10:20:00,94.4,94.46,94.35,94.44,463580.0,94.4,94.46,94.35,94.44,463580.0
2020-01-24 10:25:00,94.43,94.46,94.35,94.38,376820.0,94.43,94.46,94.35,94.38,376820.0
2020-01-24 10:30:00,94.39,94.4,94.26,94.28,604420.0,94.39,94.4,94.26,94.28,604420.0
2020-01-24 10:35:00,94.27,94.42,94.26,94.37,291520.0,94.27,94.42,94.26,94.37,291520.0
2020-01-24 10:40:00,94.39,94.43,94.33,94.34,315700.0,94.39,94.43,94.33,94.34,315700.0
2020-01-24 10:45:00,94.32,94.39,94.24,94.36,218080.0,94.32,94.39,94.24,94.36,218080.0
2020-01-24 10:50:00,94.36,94.43,94.34,94.42,282640.0,94.36,94.43,94.34,94.42,282640.0
2020-01-24 10:55:00,94.43,94.46,94.36,94.42,394140.0,94.43,94.46,94.36,94.42,394140.0
2020-01-24 11:00:00,94.39,94.4,94.33,94.38,237580.0,94.39,94.4,94.33,94.38,237580.0
2020-01-24 11:05:00,94.37,94.41,94.36,94.39,226540.0,94.37,94.41,94.36,94.39,226540.0
2020-01-24 11:10:00,94.39,94.39,94.28,94.29,270920.0,94.39,94.39,94.28,94.29,270920.0
2020-01-24 11:15:00,94.3,94.34,94.07,94.16,623300.0,94.3,94.34,94.07,94.16,623300.0
2020-01-24 11:20:00,94.16,94.21,93.91,93.97,433820.0,94.16,94.21,93.91,93.97,433820.0
2020-01-24 11:25:00,93.96,94.05,93.88,94.05,559920.0,93.96,94.05,93.88,94.05,559920.0
2020-01-24 11:30:00,94.03,94.05,93.9,94.0,540180.0,94.03,94.05,93.9,94.0,540180.0
2020-01-24 11:35:00,93.98,94.02,93.86,93.87,286120.0,93.98,94.02,93.86,93.87,286120.0
2020-01-24 11:40:00,93.86,93.9,93.79,93.81,740020.0,93.86,93.9,93.79,93.81,740020.0
2020-01-24 11:45:00,93.82,93.88,93.77,93.81,453500.0,93.82,93.88,93.77,93.81,453500.0
2020-01-24 11:50:00,93.82,93.85,93.73,93.76,455760.0,93.82,93.85,93.73,93.76,455760.0
2020-01-24 11:55:00,93.8,93.83,93.56,93.66,669980.0,93.8,93.83,93.56,93.66,669980.0
2020-01-24 12:00:00,93.63,93.63,93.46,93.57,806140.0,93.63,93.63,93.46,93.57,806140.0
2020-01-24 12:05:00,93.57,93.57,93.44,93.44,598640.0,93.57,93.57,93.44,93.44,598640.0
2020-01-24 12:10:00,93.45,93.6,93.43,93.49,534660.0,93.45,93.6,93.43,93.49,534660.0
2020-01-24 12:15:00,93.48,93.5,93.25,93.32,605040.0,93.48,93.5,93.25,93.32,605040.0
2020-01-24 12:20:00,93.33,93.45,93.31,93.44,488200.0,93.33,93.45,93.31,93.44,488200.0
2020-01-24 12:25:00,93.43,93.48,93.29,93.41,362960.0,93.43,93.48,93.29,93.41,362960.0
2020-01-24 12:30:00,93.4,93.58,93.37,93.49,419520.0,93.4,93.58,93.37,93.49,419520.0
2020-01-24 12:35:00,93.48,93.59,93.48,93.53,228760.0,93.48,93.59,93.48,93.53,228760.0
2020-01-24 12:40:00,93.5,93.59,93.47,93.49,359260.0,93.5,93.59,93.47,93.49,359260.0
2020-01-24 12:45:00,93.5,93.58,93.41,93.56,248880.0,93.5,93.58,93.41,93.56,248880.0
2020-01-24 12:50:00,93.55,93.58,93.49,93.57,222680.0,93.55,93.58,93.49,93.57,222680.0
2020-01-24 12:55:00,93.54,93.54,93.42,93.5,163640.0,93.54,93.54,93.42,93.5,163640.0
2020-01-24 13:00:00,93.45,93.46,93.34,93.35,311240.0,93.45,93.46,93.34,93.35,311240.0
2020-01-24 13:05:00,93.37,93.41,93.26,93.39,327620.0,93.37,93.41,93.26,93.39,327620.0
2020-01-24 13:10:00,93.41,93.41,93.26,93.26,217100.0,93.41,93.41,93.26,93.26,217100.0
2020-01-24 13:15:00,93.27,93.34,93.2,93.23,376140.0,93.27,93.34,93.2,93.23,376140.0
2020-01-24 13:20:00,93.23,93.33,93.22,93.28,251420.0,93.23,93.33,93.22,93.28,251420.0
2020-01-24 13:25:00,93.27,93.27,93.1,93.1,464640.0,93.27,93.27,93.1,93.1,464640.0
2020-01-24 13:30:00,93.09,93.13,93.01,93.01,391400.0,93.09,93.13,93.01,93.01,391400.0
2020-01-24 13:35:00,93.02,93.14,92.97,93.1,391600.0,93.02,93.14,92.97,93.1,391600.0
2020-01-24 13:40:00,93.07,93.08,92.91,92.98,477000.0,93.07,93.08,92.91,92.98,477000.0
2020-01-24 13:45:00,92.98,93.12,92.89,92.9,439120.0,92.98,93.12,92.89,92.9,439120.0
2020-01-24 13:50:00,92.91,93.01,92.82,92.93,451480.0,92.91,93.01,92.82,92.93,451480.0
2020-01-24 13:55:00,92.91,92.95,92.83,92.89,374660.0,92.91,92.95,92.83,92.89,374660.0
2020-01-24 14:00:00,92.88,92.9,92.7,92.73,785620.0,92.88,92.9,92.7,92.73,785620.0
2020-01-24 14:05:00,92.72,92.88,92.72,92.83,478520.0,92.72,92.88,92.72,92.83,478520.0
2020-01-24 14:10:00,92.78,92.8,92.66,92.66,435000.0,92.78,92.8,92.66,92.66,435000.0
2020-01-24 14:15:00,92.68,92.69,92.53,92.53,645680.0,92.68,92.69,92.53,92.53,645680.0
2020-01-24 14:20:00,92.53,92.55,92.37,92.51,779240.0,92.53,92.55,92.37,92.51,779240.0
2020-01-24 14:25:00,92.55,92.64,92.4,92.5,562240.0,92.55,92.64,92.4,92.5,562240.0
2020-01-24 14:30:00,92.58,92.73,92.56,92.69,408700.0,92.58,92.73,92.56,92.69,408700.0
2020-01-24 14:35:00,92.69,92.75,92.62,92.74,674560.0,92.69,92.75,92.62,92.74,674560.0
2020-01-24 14:40:00,92.76,92.77,92.64,92.67,387900.0,92.76,92.77,92.64,92.67,387900.0
2020-01-24 14:45:00,92.7,92.9,92.66,92.9,410240.0,92.7,92.9,92.66,92.9,410240.0
2020-01-24 14:50:00,92.88,92.95,92.83,92.92,464100.0,92.88,92.95,92.83,92.92,464100.0
2020-01-24 14:55:00,92.93,93.07,92.93,93.01,585360.0,92.93,93.07,92.93,93.01,585360.0
2020-01-24 15:00:00,93.03,93.12,92.99,93.0,575440.0,93.03,93.12,92.99,93.0,575440.0
2020-01-24 15:05:00,92.98,93.06,92.95,93.03,428040.0,92.98,93.06,92.95,93.03,428040.0
2020-01-24 15:10:00,93.04,93.06,92.98,93.03,286540.0,93.04,93.06,92.98,93.03,286540.0
2020-01-24 15:15:00,93.05,93.19,93.03,93.11,438360.0,93.05,93.19,93.03,93.11,438360.0
2020-01-24 15:20:00,93.1,93.11,92.97,93.09,512000.0,93.1,93.11,92.97,93.09,512000.0
2020-01-24 15:25:00,93.07,93.14,93.04,93.1,608400.0,93.07,93.14,93.04,93.1,608400.0
2020-01-24 15:30:00,93.08,93.09,92.92,92.99,539520.0,93.08,93.09,92.92,92.99,539520.0
2020-01-24 15:35:00,93.0,93.07,92.96,92.96,510060.0,93.0,93.07,92.96,92.96,510060.0
2020-01-24 15:40:00,92.96,92.97,92.86,92.91,353680.0,92.96,92.97,92.86,92.91,353680.0
2020-01-24 15:45:00,92.9,93.05,92.9,93.04,417040.0,92.9,93.05,92.9,93.04,417040.0
2020-01-24 15:50:00,93.04,93.17,93.01,93.14,783200.0,93.04,93.17,93.01,93.14,783200.0
2020-01-24 15:55:00,93.15,93.17,93.07,93.08,1521180.0,93.15,93.17,93.07,93.08,1521180.0
2020-01-27 09:30:00,91.05,91.55,90.77,91.55,4927360.0,91.05,91.55,90.77,91.55,4927360.0
2020-01-27 09:35:00,91.5,91.63,91.14,91.54,1311920.0,91.5,91.63,91.14,91.54,1311920.0
2020-01-27 09:40:00,91.54,91.85,91.3,91.69,1305220.0,91.54,91.85,91.3,91.69,1305220.0
2020-01-27 09:45:00,91.65,91.95,91.58,91.8,1048060.0,91.65,91.95,91.58,91.8,1048060.0
2020-01-27 09:50:00,91.83,91.9,91.65,91.83,626680.0,91.83,91.9,91.65,91.83,626680.0
2020-01-27 09:55:00,91.83,91.89,91.62,91.8,725160.0,91.83,91.89,91.62,91.8,725160.0
2020-01-27 10:00:00,91.81,91.83,91.47,91.6,671960.0,91.81,91.83,91.47,91.6,671960.0
2020-01-27 10:05:00,91.6,91.68,91.4,91.62,501880.0,91.6,91.68,91.4,91.62,501880.0
2020-01-27 10:10:00,91.62,91.64,91.44,91.58,399640.0,91.62,91.64,91.44,91.58,399640.0
2020-01-27 10:15:00,91.62,91.65,91.47,91.54,440460.0,91.62,91.65,91.47,91.54,440460.0
2020-01-27 10:20:00,91.52,91.74,91.45,91.69,590960.0,91.52,91.74,91.45,91.69,590960.0
2020-01-27 10:25:00,91.71,91.83,91.62,91.8,680880.0,91.71,91.83,91.62,91.8,680880.0
2020-01-27 10:30:00,91.82,91.9,91.72,91.79,768900.0,91.82,91.9,91.72,91.79,768900.0
2020-01-27 10:35:00,91.82,91.88,91.73,91.8,394820.0,91.82,91.88,91.73,91.8,394820.0
2020-01-27 10:40:00,91.74,91.84,91.66,91.69,369020.0,91.74,91.84,91.66,91.69,369020.0
2020-01-27 10:45:00,91.67,91.73,91.61,91.68,427460.0,91.67,91.73,91.61,91.68,427460.0
2020-01-27 10:50:00,91.65,91.78,91.55,91.57,639460.0,91.65,91.78,91.55,91.57,639460.0
2020-01-27 10:55:00,91.55,91.71,91.5,91.7,488380.0,91.55,91.71,91.5,91.7,488380.0
2020-01-27 11:00:00,91.68,91.85,91.65,91.83,575740.0,91.68,91.85,91.65,91.83,575740.0
2020-01-27 11:05:00,91.83,91.83,91.57,91.59,265480.0,91.83,91.83,91.57,91.59,265480.0
2020-01-27 11:10:00,91.61,91.62,91.46,91.49,373220.0,91.61,91.62,91.46,91.49,373220.0
2020-01-27 11:15:00,91.49,91.54,91.4,91.52,382620.0,91.49,91.54,91.4,91.52,382620.0
2020-01-27 11:20:00,91.49,91.62,91.48,91.52,427220.0,91.49,91.62,91.48,91.52,427220.0
2020-01-27 11:25:00,91.5,91.62,91.48,91.59,313100.0,91.5,91.62,91.48,91.59,313100.0
2020-01-27 11:30:00,91.57,91.65,91.46,91.54,300060.0,91.57,91.65,91.46,91.54,300060.0
2020-01-27 11:35:00,91.55,91.77,91.55,91.72,374520.0,91.55,91.77,91.55,91.72,374520.0
2020-01-27 11:40:00,91.72,91.79,91.7,91.75,199180.0,91.72,91.79,91.7,91.75,199180.0
2020-01-27 11:45:00,91.74,91.76,91.58,91.59,184720.0,91.74,91.76,91.58,91.59,184720.0
2020-01-27 11:50:00,91.6,91.74,91.55,91.67,104920.0,91.6,91.74,91.55,91.67,104920.0
2020-01-27 11:55:00,91.63,91.75,91.59,91.73,279320.0,91.63,91.75,91.59,91.73,279320.0
2020-01-27 12:00:00,91.71,91.75,91.6,91.6,145640.0,91.71,91.75,91.6,91.6,145640.0
2020-01-27 12:05:00,91.63,91.75,91.6,91.73,141580.0,91.63,91.75,91.6,91.73,141580.0
2020-01-27 12:10:00,91.72,91.88,91.72,91.86,424120.0,91.72,91.88,91.72,91.86,424120.0
2020-01-27 12:15:00,91.88,92.0,91.86,91.93,368620.0,91.88,92.0,91.86,91.93,368620.0
2020-01-27 12:20:00,91.95,92.05,91.95,91.97,356920.0,91.95,92.05,91.95,91.97,356920.0
2020-01-27 12:25:00,91.95,91.98,91.89,91.92,218960.0,91.95,91.98,91.89,91.92,218960.0
2020-01-27 12:30:00,91.92,92.01,91.9,91.97,274920.0,91.92,92.01,91.9,91.97,274920.0
2020-01-27 12:35:00,91.98,91.99,91.87,91.93,195220.0,91.98,91.99,91.87,91.93,195220.0
2020-01-27 12:40:00,91.9,91.96,91.89,91.9,151340.0,91.9,91.96,91.89,91.9,151340.0
2020-01-27 12:45:00,91.88,91.98,91.85,91.94,208340.0,91.88,91.98,91.85,91.94,208340.0
2020-01-27 12:50:00,91.98,91.99,91.82,91.84,136860.0,91.98,91.99,91.82,91.84,136860.0
2020-01-27 12:55:00,91.84,91.84,91.68,91.74,287940.0,91.84,91.84,91.68,91.74,287940.0
2020-01-27 13:00:00,91.72,91.79,91.7,91.75,193480.0,91.72,91.79,91.7,91.75,193480.0
2020-01-27 13:05:00,91.73,91.75,91.68,91.69,98240.0,91.73,91.75,91.68,91.69,98240.0
2020-01-27 13:10:00,91.7,91.74,91.67,91.72,60620.0,91.7,91.74,91.67,91.72,60620.0
2020-01-27 13:15:00,91.72,91.88,91.72,91.88,149640.0,91.72,91.88,91.72,91.88,149640.0
2020-01-27 13:20:00,91.88,91.95,91.82,91.85,181360.0,91.88,91.95,91.82,91.85,181360.0
2020-01-27 13:25:00,91.85,91.92,91.83,91.88,131280.0,91.85,91.92,91.83,91.88,131280.0
2020-01-27 13:30:00,91.84,91.96,91.84,91.93,139100.0,91.84,91.96,91.84,91.93,139100.0
2020-01-27 13:35:00,91.94,91.98,91.91,91.95,102740.0,91.94,91.98,91.91,91.95,102740.0
2020-01-27 13:40:00,91.95,91.95,91.83,91.84,125240.0,91.95,91.95,91.83,91.84,125240.0
2020-01-27 13:45:00,91.83,91.87,91.8,91.84,79940.0,91.83,91.87,91.8,91.84,79940.0
2020-01-27 13:50:00,91.84,91.85,91.77,91.8,122560.0,91.84,91.85,91.77,91.8,122560.0
2020-01-27 13:55:00,91.79,91.83,91.78,91.78,102160.0,91.79,91.83,91.78,91.78,102160.0
2020-01-27 14:00:00,91.82,91.82,91.6,91.71,290960.0,91.82,91.82,91.6,91.71,290960.0
2020-01-27 14:05:00,91.71,91.78,91.65,91.71,233680.0,91.71,91.78,91.65,91.71,233680.0
2020-01-27 14:10:00,91.71,91.81,91.69,91.78,206520.0,91.71,91.81,91.69,91.78,206520.0
2020-01-27 14:15:00,91.77,91.84,91.76,91.8,144040.0,91.77,91.84,91.76,91.8,144040.0
2020-01-27 14:20:00,91.8,91.82,91.68,91.81,114880.0,91.8,91.82,91.68,91.81,114880.0
2020-01-27 14:25:00,91.79,91.89,91.79,91.85,230560.0,91.79,91.89,91.79,91.85,230560.0
2020-01-27 14:30:00,91.84,91.94,91.78,91.84,135440.0,91.84,91.94,91.78,91.84,135440.0
2020-01-27 14:35:00,91.88,91.91,91.76,91.79,143780.0,91.88,91.91,91.76,91.79,143780.0
2020-01-27 14:40:00,91.82,91.86,91.67,91.67,239720.0,91.82,91.86,91.67,91.67,239720.0
2020-01-27 14:45:00,91.67,91.68,91.55,91.58,271160.0,91.67,91.68,91.55,91.58,271160.0
2020-01-27 14:50:00,91.55,91.64,91.47,91.53,523460.0,91.55,91.64,91.47,91.53,523460.0
2020-01-27 14:55:00,91.51,91.64,91.49,91.63,295260.0,91.51,91.64,91.49,91.63,295260.0
2020-01-27 15:00:00,91.58,91.62,91.54,91.61,143980.0,91.58,91.62,91.54,91.61,143980.0
2020-01-27 15:05:00,91.57,91.66,91.55,91.58,150500.0,91.57,91.66,91.55,91.58,150500.0
2020-01-27 15:10:00,91.56,91.6,91.5,91.54,179960.0,91.56,91.6,91.5,91.54,179960.0
2020-01-27 15:15:00,91.56,91.67,91.55,91.63,126620.0,91.56,91.67,91.55,91.63,126620.0
2020-01-27 15:20:00,91.63,91.68,91.59,91.61,122600.0,91.63,91.68,91.59,91.61,122600.0
2020-01-27 15:25:00,91.61,91.62,91.53,91.58,166840.0,91.61,91.62,91.53,91.58,166840.0
2020-01-27 15:30:00,91.55,91.55,91.4,91.42,576900.0,91.55,91.55,91.4,91.42,576900.0
2020-01-27 15:35:00,91.4,91.48,91.4,91.47,319320.0,91.4,91.48,91.4,91.47,319320.0
2020-01-27 15:40:00,91.46,91.49,91.4,91.4,553500.0,91.46,91.49,91.4,91.4,553500.0
2020-01-27 15:45:00,91.4,91.47,91.4,91.4,413880.0,91.4,91.47,91.4,91.4,413880.0
2020-01-27 15:50:00,91.43,91.59,91.4,91.43,1044700.0,91.43,91.59,91.4,91.43,1044700.0
2020-01-27 15:55:00,91.4,91.54,91.38,91.44,1204660.0,91.4,91.54,91.38,91.44,1204660.0
2020-01-28 09:30:00,92.0,92.15,91.72,91.74,1769780.0,92.0,92.15,91.72,91.74,1769780.0
2020-01-28 09:35:00,91.77,91.86,91.5,91.64,763460.0,91.77,91.86,91.5,91.64,763460.0
2020-01-28 09:40:00,91.65,91.79,91.59,91.79,497620.0,91.65,91.79,91.59,91.79,497620.0
2020-01-28 09:45:00,91.75,91.92,91.61,91.88,511360.0,91.75,91.92,91.61,91.88,511360.0
2020-01-28 09:50:00,91.87,91.92,91.74,91.82,370680.0,91.87,91.92,91.74,91.82,370680.0
2020-01-28 09:55:00,91.82,91.94,91.77,91.8,469240.0,91.82,91.94,91.77,91.8,469240.0
2020-01-28 10:00:00,91.85,91.99,91.67,91.73,542880.0,91.85,91.99,91.67,91.73,542880.0
2020-01-28 10:05:00,91.73,91.84,91.61,91.7,359820.0,91.73,91.84,91.61,91.7,359820.0
2020-01-28 10:10:00,91.67,91.77,91.55,91.76,487300.0,91.67,91.77,91.55,91.76,487300.0
2020-01-28 10:15:00,91.77,91.77,91.57,91.59,321160.0,91.77,91.77,91.57,91.59,321160.0
2020-01-28 10:20:00,91.62,91.74,91.53,91.68,527740.0,91.62,91.74,91.53,91.68,527740.0
2020-01-28 10:25:00,91.69,91.88,91.69,91.83,779220.0,91.69,91.88,91.69,91.83,779220.0
2020-01-28 10:30:00,91.84,91.9,91.75,91.88,451720.0,91.84,91.9,91.75,91.88,451720.0
2020-01-28 10:35:00,91.87,91.91,91.81,91.89,399640.0,91.87,91.91,91.81,91.89,399640.0
2020-01-28 10:40:00,91.92,92.01,91.82,92.0,694200.0,91.92,92.01,91.82,92.0,694200.0
2020-01-28 10:45:00,92.01,92.07,91.89,91.9,332760.0,92.01,92.07,91.89,91.9,332760.0
2020-01-28 10:50:00,91.94,92.07,91.88,92.01,296840.0,91.94,92.07,91.88,92.01,296840.0
2020-01-28 10:55:00,92.04,92.08,91.93,92.04,243200.0,92.04,92.08,91.93,92.04,243200.0
2020-01-28 11:00:00,92.03,92.05,91.93,91.98,255420.0,92.03,92.05,91.93,91.98,255420.0
2020-01-28 11:05:00,91.97,92.08,91.97,92.01,278960.0,91.97,92.08,91.97,92.01,278960.0
2020-01-28 11:10:00,92.01,92.15,91.99,92.13,359720.0,92.01,92.15,91.99,92.13,359720.0
2020-01-28 11:15:00,92.1,92.29,92.06,92.25,659520.0,92.1,92.29,92.06,92.25,659520.0
2020-01-28 11:20:00,92.24,92.44,92.24,92.38,599440.0,92.24,92.44,92.24,92.38,599440.0
2020-01-28 11:25:00,92.38,92.48,92.33,92.37,452780.0,92.38,92.48,92.33,92.37,452780.0
2020-01-28 11:30:00,92.36,92.53,92.36,92.48,510960.0,92.36,92.53,92.36,92.48,510960.0
2020-01-28 11:35:00,92.5,92.57,92.46,92.51,346640.0,92.5,92.57,92.46,92.51,346640.0
2020-01-28 11:40:00,92.5,92.59,92.47,92.51,260720.0,92.5,92.59,92.47,92.51,260720.0
2020-01-28 11:45:00,92.52,92.53,92.42,92.43,238000.0,92.52,92.53,92.42,92.43,238000.0
2020-01-28 11:50:00,92.45,92.48,92.37,92.4,153300.0,92.45,92.48,92.37,92.4,153300.0
2020-01-28 11:55:00,92.42,92.53,92.34,92.53,278440.0,92.42,92.53,92.34,92.53,278440.0
2020-01-28 12:00:00,92.52,92.52,92.38,92.4,157720.0,92.52,92.52,92.38,92.4,157720.0
2020-01-28 12:05:00,92.41,92.44,92.38,92.43,132760.0,92.41,92.44,92.38,92.43,132760.0
2020-01-28 12:10:00,92.43,92.5,92.35,92.46,237780.0,92.43,92.5,92.35,92.46,237780.0
2020-01-28 12:15:00,92.43,92.52,92.38,92.5,193900.0,92.43,92.52,92.38,92.5,193900.0
2020-01-28 12:20:00,92.51,92.58,92.48,92.52,258940.0,92.51,92.58,92.48,92.52,258940.0
2020-01-28 12:25:00,92.53,92.58,92.51,92.51,153400.0,92.53,92.58,92.51,92.51,153400.0
2020-01-28 12:30:00,92.52,92.59,92.48,92.56,172560.0,92.52,92.59,92.48,92.56,172560.0
2020-01-28 12:35:00,92.59,92.59,92.48,92.56,246820.0,92.59,92.59,92.48,92.56,246820.0
2020-01-28 12:40:00,92.55,92.59,92.53,92.57,172140.0,92.55,92.59,92.53,92.57,172140.0
2020-01-28 12:45:00,92.58,92.63,92.54,92.55,332380.0,92.58,92.63,92.54,92.55,332380.0
2020-01-28 12:50:00,92.53,92.55,92.5,92.55,184100.0,92.53,92.55,92.5,92.55,184100.0
2020-01-28 12:55:00,92.56,92.57,92.49,92.5,231440.0,92.56,92.57,92.49,92.5,231440.0
2020-01-28 13:00:00,92.49,92.49,92.38,92.4,196200.0,92.49,92.49,92.38,92.4,196200.0
2020-01-28 13:05:00,92.4,92.44,92.39,92.4,173500.0,92.4,92.44,92.39,92.4,173500.0
2020-01-28 13:10:00,92.39,92.5,92.33,92.44,380060.0,92.39,92.5,92.33,92.44,380060.0
2020-01-28 13:15:00,92.46,92.49,92.39,92.48,110360.0,92.46,92.49,92.39,92.48,110360.0
2020-01-28 13:20:00,92.44,92.52,92.41,92.51,95320.0,92.44,92.52,92.41,92.51,95320.0
2020-01-28 13:25:00,92.52,92.55,92.49,92.49,95860.0,92.52,92.55,92.49,92.49,95860.0
2020-01-28 13:30:00,92.51,92.62,92.51,92.57,336560.0,92.51,92.62,92.51,92.57,336560.0
2020-01-28 13:35:00,92.57,92.64,92.55,92.6,149740.0,92.57,92.64,92.55,92.6,149740.0
2020-01-28 13:40:00,92.58,92.72,92.58,92.72,239040.0,92.58,92.72,92.58,92.72,239040.0
2020-01-28 13:45:00,92.73,92.76,92.7,92.73,339360.0,92.73,92.76,92.7,92.73,339360.0
2020-01-28 13:50:00,92.74,92.79,92.71,92.78,171800.0,92.74,92.79,92.71,92.78,171800.0
2020-01-28 13:55:00,92.79,92.84,92.78,92.83,223960.0,92.79,92.84,92.78,92.83,223960.0
2020-01-28 14:00:00,92.84,92.87,92.77,92.77,332480.0,92.84,92.87,92.77,92.77,332480.0
2020-01-28 14:05:00,92.77,92.87,92.74,92.78,408660.0,92.77,92.87,92.74,92.78,408660.0
2020-01-28 14:10:00,92.76,92.91,92.76,92.88,259280.0,92.76,92.91,92.76,92.88,259280.0
2020-01-28 14:15:00,92.89,92.9,92.82,92.84,147520.0,92.89,92.9,92.82,92.84,147520.0
2020-01-28 14:20:00,92.83,92.84,92.79,92.81,174660.0,92.83,92.84,92.79,92.81,174660.0
2020-01-28 14:25:00,92.82,92.82,92.71,92.73,212180.0,92.82,92.82,92.71,92.73,212180.0
2020-01-28 14:30:00,92.73,92.78,92.72,92.76,86360.0,92.73,92.78,92.72,92.76,86360.0
2020-01-28 14:35:00,92.78,92.83,92.73,92.73,173840.0,92.78,92.83,92.73,92.73,173840.0
2020-01-28 14:40:00,92.74,92.78,92.67,92.71,147700.0,92.74,92.78,92.67,92.71,147700.0
2020-01-28 14:45:00,92.72,92.77,92.69,92.7,146040.0,92.72,92.77,92.69,92.7,146040.0
2020-01-28 14:50:00,92.71,92.71,92.62,92.7,209060.0,92.71,92.71,92.62,92.7,209060.0
2020-01-28 14:55:00,92.7,92.77,92.67,92.72,232080.0,92.7,92.77,92.67,92.72,232080.0
2020-01-28 15:00:00,92.71,92.74,92.65,92.67,240900.0,92.71,92.74,92.65,92.67,240900.0
2020-01-28 15:05:00,92.7,92.74,92.65,92.66,269800.0,92.7,92.74,92.65,92.66,269800.0
2020-01-28 15:10:00,92.66,92.73,92.63,92.66,313120.0,92.66,92.73,92.63,92.66,313120.0
2020-01-28 15:15:00,92.67,92.7,92.56,92.7,224820.0,92.67,92.7,92.56,92.7,224820.0
2020-01-28 15:20:00,92.68,92.78,92.67,92.78,204920.0,92.68,92.78,92.67,92.78,204920.0
2020-01-28 15:25:00,92.77,92.81,92.74,92.78,161220.0,92.77,92.81,92.74,92.78,161220.0
2020-01-28 15:30:00,92.78,92.8,92.72,92.73,260120.0,92.78,92.8,92.72,92.73,260120.0
2020-01-28 15:35:00,92.74,92.74,92.64,92.66,182280.0,92.74,92.74,92.64,92.66,182280.0
2020-01-28 15:40:00,92.65,92.76,92.62,92.75,179820.0,92.65,92.76,92.62,92.75,179820.0
2020-01-28 15:45:00,92.75,92.79,92.71,92.75,259680.0,92.75,92.79,92.71,92.75,259680.0
2020-01-28 15:50:00,92.73,92.77,92.64,92.7,489640.0,92.73,92.77,92.64,92.7,489640.0
2020-01-28 15:55:00,92.7,92.78,92.66,92.66,1141440.0,92.7,92.78,92.66,92.66,1141440.0
2020-01-29 09:30:00,93.16,93.69,92.95,93.56,1839720.0,93.16,93.69,92.95,93.56,1839720.0
2020-01-29 09:35:00,93.61,93.72,93.5,93.51,664560.0,93.61,93.72,93.5,93.51,664560.0
2020-01-29 09:40:00,93.55,93.74,93.51,93.7,638980.0,93.55,93.74,93.51,93.7,638980.0
2020-01-29 09:45:00,93.68,93.74,93.35,93.35,673940.0,93.68,93.74,93.35,93.35,673940.0
2020-01-29 09:50:00,93.35,93.45,93.27,93.27,509300.0,93.35,93.45,93.27,93.27,509300.0
2020-01-29 09:55:00,93.27,93.27,93.06,93.17,519280.0,93.27,93.27,93.06,93.17,519280.0
2020-01-29 10:00:00,93.13,93.2,92.81,92.85,722180.0,93.13,93.2,92.81,92.85,722180.0
2020-01-29 10:05:00,92.87,92.94,92.75,92.87,410840.0,92.87,92.94,92.75,92.87,410840.0
2020-01-29 10:10:00,92.88,93.01,92.76,92.92,448720.0,92.88,93.01,92.76,92.92,448720.0
2020-01-29 10:15:00,92.88,93.09,92.88,93.0,339720.0,92.88,93.09,92.88,93.0,339720.0
2020-01-29 10:20:00,92.98,93.17,92.98,93.03,382440.0,92.98,93.17,92.98,93.03,382440.0
2020-01-29 10:25:00,93.06,93.07,92.92,92.95,323200.0,93.06,93.07,92.92,92.95,323200.0
2020-01-29 10:30:00,92.92,93.07,92.81,92.95,316700.0,92.92,93.07,92.81,92.95,316700.0
2020-01-29 10:35:00,92.96,93.03,92.88,92.99,255700.0,92.96,93.03,92.88,92.99,255700.0
2020-01-29 10:40:00,93.0,93.1,93.0,93.07,231020.0,93.0,93.1,93.0,93.07,231020.0
2020-01-29 10:45:00,93.05,93.13,93.03,93.11,208720.0,93.05,93.13,93.03,93.11,208720.0
2020-01-29 10:50:00,93.1,93.15,93.07,93.12,148160.0,93.1,93.15,93.07,93.12,148160.0
2020-01-29 10:55:00,93.13,93.17,93.09,93.16,107980.0,93.13,93.17,93.09,93.16,107980.0
2020-01-29 11:00:00,93.15,93.2,93.12,93.13,98880.0,93.15,93.2,93.12,93.13,98880.0
2020-01-29 11:05:00,93.16,93.18,93.1,93.15,125400.0,93.16,93.18,93.1,93.15,125400.0
2020-01-29 11:10:00,93.15,93.15,93.05,93.14,111520.0,93.15,93.15,93.05,93.14,111520.0
2020-01-29 11:15:00,93.14,93.16,93.1,93.13,104160.0,93.14,93.16,93.1,93.13,104160.0
2020-01-29 11:20:00,93.13,93.23,93.11,93.21,209500.0,93.13,93.23,93.11,93.21,209500.0
2020-01-29 11:25:00,93.21,93.22,93.16,93.18,67360.0,93.21,93.22,93.16,93.18,67360.0
2020-01-29 11:30:00,93.14,93.15,93.1,93.11,94620.0,93.14,93.15,93.1,93.11,94620.0
2020-01-29 11:35:00,93.09,93.11,93.0,93.02,157240.0,93.09,93.11,93.0,93.02,157240.0
2020-01-29 11:40:00,93.04,93.06,92.95,93.03,178540.0,93.04,93.06,92.95,93.03,178540.0
2020-01-29 11:45:00,93.04,93.19,93.04,93.13,154160.0,93.04,93.19,93.04,93.13,154160.0
2020-01-29 11:50:00,93.11,93.2,93.11,93.19,202140.0,93.11,93.2,93.11,93.19,202140.0
2020-01-29 11:55:00,93.19,93.22,93.16,93.22,164020.0,93.19,93.22,93.16,93.22,164020.0
2020-01-29 12:00:00,93.19,93.19,93.15,93.15,90140.0,93.19,93.19,93.15,93.15,90140.0
2020-01-29 12:05:00,93.16,93.25,93.15,93.23,112000.0,93.16,93.25,93.15,93.23,112000.0
2020-01-29 12:10:00,93.23,93.35,93.2,93.35,203820.0,93.23,93.35,93.2,93.35,203820.0
2020-01-29 12:15:00,93.33,93.33,93.26,93.26,130180.0,93.33,93.33,93.26,93.26,130180.0
2020-01-29 12:20:00,93.24,93.27,93.15,93.17,112960.0,93.24,93.27,93.15,93.17,112960.0
2020-01-29 12:25:00,93.13,93.2,93.12,93.2,130440.0,93.13,93.2,93.12,93.2,130440.0
2020-01-29 12:30:00,93.19,93.26,93.15,93.24,90400.0,93.19,93.26,93.15,93.24,90400.0
2020-01-29 12:35:00,93.23,93.28,93.21,93.27,83740.0,93.23,93.28,93.21,93.27,83740.0
2020-01-29 12:40:00,93.26,93.35,93.24,93.35,125560.0,93.26,93.35,93.24,93.35,125560.0
2020-01-29 12:45:00,93.36,93.36,93.28,93.3,104320.0,93.36,93.36,93.28,93.3,104320.0
2020-01-29 12:50:00,93.32,93.37,93.3,93.31,130060.0,93.32,93.37,93.3,93.31,130060.0
2020-01-29 12:55:00,93.3,93.31,93.19,93.25,127760.0,93.3,93.31,93.19,93.25,127760.0
2020-01-29 13:00:00,93.25,93.26,93.21,93.25,62240.0,93.25,93.26,93.21,93.25,62240.0
2020-01-29 13:05:00,93.26,93.26,93.15,93.16,115840.0,93.26,93.26,93.15,93.16,115840.0
2020-01-29 13:10:00,93.17,93.19,93.15,93.19,67000.0,93.17,93.19,93.15,93.19,67000.0
2020-01-29 13:15:00,93.17,93.25,93.17,93.24,104400.0,93.17,93.25,93.17,93.24,104400.0
2020-01-29 13:20:00,93.25,93.32,93.24,93.32,77600.0,93.25,93.32,93.24,93.32,77600.0
2020-01-29 13:25:00,93.34,93.36,93.31,93.34,67780.0,93.34,93.36,93.31,93.34,67780.0
2020-01-29 13:30:00,93.34,93.39,93.34,93.38,136360.0,93.34,93.39,93.34,93.38,136360.0
2020-01-29 13:35:00,93.38,93.39,93.3,93.3,101560.0,93.38,93.39,93.3,93.3,101560.0
2020-01-29 13:40:00,93.33,93.44,93.32,93.44,165700.0,93.33,93.44,93.32,93.44,165700.0
2020-01-29 13:45:00,93.43,93.47,93.35,93.45,267960.0,93.43,93.47,93.35,93.45,267960.0
2020-01-29 13:50:00,93.43,93.43,93.37,93.38,112220.0,93.43,93.43,93.37,93.38,112220.0
2020-01-29 13:55:00,93.39,93.39,93.3,93.3,146500.0,93.39,93.39,93.3,93.3,146500.0
2020-01-29 14:00:00,93.32,93.51,93.2,93.48,297780.0,93.32,93.51,93.2,93.48,297780.0
2020-01-29 14:05:00,93.47,93.53,93.44,93.44,186060.0,93.47,93.53,93.44,93.44,186060.0
2020-01-29 14:10:00,93.44,93.45,93.34,93.34,151920.0,93.44,93.45,93.34,93.34,151920.0
2020-01-29 14:15:00,93.35,93.44,93.34,93.38,118940.0,93.35,93.44,93.34,93.38,118940.0
2020-01-29 14:20:00,93.42,93.43,93.35,93.4,92280.0,93.42,93.43,93.35,93.4,92280.0
2020-01-29 14:25:00,93.36,93.4,93.34,93.37,119440.0,93.36,93.4,93.34,93.37,119440.0
2020-01-29 14:30:00,93.39,93.44,93.34,93.43,96040.0,93.39,93.44,93.34,93.43,96040.0
2020-01-29 14:35:00,93.42,93.44,93.33,93.43,94720.0,93.42,93.44,93.33,93.43,94720.0
2020-01-29 14:40:00,93.42,93.43,93.34,93.41,141280.0,93.42,93.43,93.34,93.41,141280.0
2020-01-29 14:45:00,93.41,93.42,93.33,93.4,143560.0,93.41,93.42,93.33,93.4,143560.0
2020-01-29 14:50:00,93.39,93.41,93.33,93.35,118960.0,93.39,93.41,93.33,93.35,118960.0
2020-01-29 14:55:00,93.35,93.35,93.27,93.27,175200.0,93.35,93.35,93.27,93.27,175200.0
2020-01-29 15:00:00,93.3,93.31,93.13,93.17,273800.0,93.3,93.31,93.13,93.17,273800.0
2020-01-29 15:05:00,93.12,93.26,93.1,93.22,182640.0,93.12,93.26,93.1,93.22,182640.0
2020-01-29 15:10:00,93.22,93.23,93.04,93.06,186260.0,93.22,93.23,93.04,93.06,186260.0
2020-01-29 15:15:00,93.04,93.11,92.96,93.11,209140.0,93.04,93.11,92.96,93.11,209140.0
2020-01-29 15:20:00,93.07,93.1,92.93,93.07,217040.0,93.07,93.1,92.93,93.07,217040.0
2020-01-29 15:25:00,93.07,93.2,93.05,93.19,232360.0,93.07,93.2,93.05,93.19,232360.0
2020-01-29 15:30:00,93.17,93.23,93.11,93.15,298940.0,93.17,93.23,93.11,93.15,298940.0
2020-01-29 15:35:00,93.15,93.2,93.11,93.14,136880.0,93.15,93.2,93.11,93.14,136880.0
2020-01-29 15:40:00,93.12,93.12,93.01,93.09,230400.0,93.12,93.12,93.01,93.09,230400.0
2020-01-29 15:45:00,93.09,93.09,92.96,93.02,249620.0,93.09,93.09,92.96,93.02,249620.0
2020-01-29 15:50:00,93.0,93.12,93.0,93.04,397040.0,93.0,93.12,93.0,93.04,397040.0
2020-01-29 15:55:00,93.02,93.1,92.86,92.9,750900.0,93.02,93.1,92.86,92.9,750900.0
2020-01-30 09:30:00,92.95,93.3,92.8,93.27,2288400.0,92.95,93.3,92.8,93.27,2288400.0
2020-01-30 09:35:00,93.31,93.53,93.17,93.44,1083940.0,93.31,93.53,93.17,93.44,1083940.0
2020-01-30 09:40:00,93.41,93.5,93.26,93.28,930280.0,93.41,93.5,93.26,93.28,930280.0
2020-01-30 09:45:00,93.31,93.38,93.08,93.19,748740.0,93.31,93.38,93.08,93.19,748740.0
2020-01-30 09:50:00,93.19,93.25,93.02,93.08,601060.0,93.19,93.25,93.02,93.08,601060.0
2020-01-30 09:55:00,93.09,93.17,92.85,92.85,684200.0,93.09,93.17,92.85,92.85,684200.0
2020-01-30 10:00:00,92.87,93.06,92.73,93.06,628840.0,92.87,93.06,92.73,93.06,628840.0
2020-01-30 10:05:00,93.06,93.21,93.0,93.18,506960.0,93.06,93.21,93.0,93.18,506960.0
2020-01-30 10:10:00,93.16,93.23,93.0,93.08,606640.0,93.16,93.23,93.0,93.08,606640.0
2020-01-30 10:15:00,93.1,93.12,92.91,93.0,415920.0,93.1,93.12,92.91,93.0,415920.0
2020-01-30 10:20:00,92.97,93.02,92.91,92.97,338700.0,92.97,93.02,92.91,92.97,338700.0
2020-01-30 10:25:00,92.98,93.08,92.93,93.07,252160.0,92.98,93.08,92.93,93.07,252160.0
2020-01-30 10:30:00,93.05,93.05,92.94,92.98,304420.0,93.05,93.05,92.94,92.98,304420.0
2020-01-30 10:35:00,92.99,92.99,92.87,92.88,340080.0,92.99,92.99,92.87,92.88,340080.0
2020-01-30 10:40:00,92.86,92.92,92.76,92.76,461300.0,92.86,92.92,92.76,92.76,461300.0
2020-01-30 10:45:00,92.76,92.82,92.69,92.82,326340.0,92.76,92.82,92.69,92.82,326340.0
2020-01-30 10:50:00,92.82,92.82,92.56,92.64,336160.0,92.82,92.82,92.56,92.64,336160.0
2020-01-30 10:55:00,92.62,92.77,92.53,92.59,446460.0,92.62,92.77,92.53,92.59,446460.0
2020-01-30 11:00:00,92.59,92.72,92.57,92.67,348820.0,92.59,92.72,92.57,92.67,348820.0
2020-01-30 11:05:00,92.64,92.77,92.64,92.65,304600.0,92.64,92.77,92.64,92.65,304600.0
2020-01-30 11:10:00,92.67,92.81,92.67,92.78,225880.0,92.67,92.81,92.67,92.78,225880.0
2020-01-30 11:15:00,92.77,92.78,92.53,92.6,503460.0,92.77,92.78,92.53,92.6,503460.0
2020-01-30 11:20:00,92.65,92.72,92.58,92.69,320540.0,92.65,92.72,92.58,92.69,320540.0
2020-01-30 11:25:00,92.69,92.86,92.69,92.8,248160.0,92.69,92.86,92.69,92.8,248160.0
2020-01-30 11:30:00,92.8,92.81,92.73,92.74,155140.0,92.8,92.81,92.73,92.74,155140.0
2020-01-30 11:35:00,92.75,92.93,92.75,92.91,309480.0,92.75,92.93,92.75,92.91,309480.0
2020-01-30 11:40:00,92.93,93.05,92.91,92.94,271440.0,92.93,93.05,92.91,92.94,271440.0
2020-01-30 11:45:00,92.94,93.03,92.88,92.95,351120.0,92.94,93.03,92.88,92.95,351120.0
2020-01-30 11:50:00,92.95,93.07,92.92,93.04,189480.0,92.95,93.07,92.92,93.04,189480.0
2020-01-30 11:55:00,93.04,93.04,92.92,92.92,176660.0,93.04,93.04,92.92,92.92,176660.0
2020-01-30 12:00:00,92.94,93.02,92.93,93.0,111180.0,92.94,93.02,92.93,93.0,111180.0
2020-01-30 12:05:00,93.0,93.02,92.86,92.88,183180.0,93.0,93.02,92.86,92.88,183180.0
2020-01-30 12:10:00,92.88,92.92,92.86,92.88,112320.0,92.88,92.92,92.86,92.88,112320.0
2020-01-30 12:15:00,92.91,93.01,92.9,93.0,192020.0,92.91,93.01,92.9,93.0,192020.0
2020-01-30 12:20:00,93.0,93.05,92.98,93.03,249060.0,93.0,93.05,92.98,93.03,249060.0
2020-01-30 12:25:00,93.03,93.05,92.84,92.84,287980.0,93.03,93.05,92.84,92.84,287980.0
2020-01-30 12:30:00,92.83,92.89,92.78,92.85,163460.0,92.83,92.89,92.78,92.85,163460.0
2020-01-30 12:35:00,92.85,92.86,92.65,92.68,201160.0,92.85,92.86,92.65,92.68,201160.0
2020-01-30 12:40:00,92.68,92.78,92.61,92.75,246240.0,92.68,92.78,92.61,92.75,246240.0
2020-01-30 12:45:00,92.73,92.73,92.63,92.63,192680.0,92.73,92.73,92.63,92.63,192680.0
2020-01-30 12:50:00,92.64,92.76,92.64,92.65,244900.0,92.64,92.76,92.64,92.65,244900.0
2020-01-30 12:55:00,92.65,92.76,92.65,92.69,146860.0,92.65,92.76,92.65,92.69,146860.0
2020-01-30 13:00:00,92.73,92.78,92.7,92.74,46020.0,92.73,92.78,92.7,92.74,46020.0
2020-01-30 13:05:00,92.73,92.76,92.66,92.68,129160.0,92.73,92.76,92.66,92.68,129160.0
2020-01-30 13:10:00,92.7,92.76,92.69,92.69,136340.0,92.7,92.76,92.69,92.69,136340.0
2020-01-30 13:15:00,92.68,92.8,92.65,92.68,177600.0,92.68,92.8,92.65,92.68,177600.0
2020-01-30 13:20:00,92.67,92.76,92.65,92.76,140080.0,92.67,92.76,92.65,92.76,140080.0
2020-01-30 13:25:00,92.77,92.86,92.76,92.85,171240.0,92.77,92.86,92.76,92.85,171240.0
2020-01-30 13:30:00,92.85,92.95,92.78,92.94,244320.0,92.85,92.95,92.78,92.94,244320.0
2020-01-30 13:35:00,92.94,92.97,92.87,92.95,225760.0,92.94,92.97,92.87,92.95,225760.0
2020-01-30 13:40:00,92.97,92.98,92.93,92.97,289420.0,92.97,92.98,92.93,92.97,289420.0
2020-01-30 13:45:00,92.98,93.02,92.91,92.94,434480.0,92.98,93.02,92.91,92.94,434480.0
2020-01-30 13:50:00,92.94,93.02,92.9,93.01,182040.0,92.94,93.02,92.9,93.01,182040.0
2020-01-30 13:55:00,93.0,93.12,93.0,93.07,412900.0,93.0,93.12,93.0,93.07,412900.0
2020-01-30 14:00:00,93.09,93.12,93.03,93.05,292880.0,93.09,93.12,93.03,93.05,292880.0
2020-01-30 14:05:00,93.05,93.19,92.99,93.17,339040.0,93.05,93.19,92.99,93.17,339040.0
2020-01-30 14:10:00,93.16,93.23,93.15,93.21,483860.0,93.16,93.23,93.15,93.21,483860.0
2020-01-30 14:15:00,93.23,93.25,93.16,93.23,247120.0,93.23,93.25,93.16,93.23,247120.0
2020-01-30 14:20:00,93.23,93.25,93.18,93.25,394260.0,93.23,93.25,93.18,93.25,394260.0
2020-01-30 14:25:00,93.25,93.3,93.22,93.26,546660.0,93.25,93.3,93.22,93.26,546660.0
2020-01-30 14:30:00,93.25,93.29,93.17,93.19,276240.0,93.25,93.29,93.17,93.19,276240.0
2020-01-30 14:35:00,93.19,93.22,93.14,93.2,348480.0,93.19,93.22,93.14,93.2,348480.0
2020-01-30 14:40:00,93.2,93.52,93.05,93.11,975500.0,93.2,93.52,93.05,93.11,975500.0
2020-01-30 14:45:00,93.11,93.36,93.0,93.2,286540.0,93.11,93.36,93.0,93.2,286540.0
2020-01-30 14:50:00,93.24,93.25,93.04,93.11,247460.0,93.24,93.25,93.04,93.11,247460.0
2020-01-30 14:55:00,93.13,93.38,93.13,93.33,468200.0,93.13,93.38,93.13,93.33,468200.0
2020-01-30 15:00:00,93.35,93.51,93.32,93.5,625920.0,93.35,93.51,93.32,93.5,625920.0
2020-01-30 15:05:00,93.5,93.5,93.26,93.28,365760.0,93.5,93.5,93.26,93.28,365760.0
2020-01-30 15:10:00,93.26,93.42,93.25,93.41,417800.0,93.26,93.42,93.25,93.41,417800.0
2020-01-30 15:15:00,93.42,93.44,93.29,93.38,385520.0,93.42,93.44,93.29,93.38,385520.0
2020-01-30 15:20:00,93.4,93.55,93.36,93.52,559620.0,93.4,93.55,93.36,93.52,559620.0
2020-01-30 15:25:00,93.51,93.55,93.41,93.48,504820.0,93.51,93.55,93.41,93.48,504820.0
2020-01-30 15:30:00,93.48,93.52,93.42,93.48,422520.0,93.48,93.52,93.42,93.48,422520.0
2020-01-30 15:35:00,93.47,93.5,93.4,93.46,354940.0,93.47,93.5,93.4,93.46,354940.0
2020-01-30 15:40:00,93.45,93.63,93.45,93.63,729040.0,93.45,93.63,93.45,93.63,729040.0
2020-01-30 15:45:00,93.63,93.64,93.55,93.57,868660.0,93.63,93.64,93.55,93.57,868660.0
2020-01-30 15:50:00,93.58,93.6,93.53,93.58,1070740.0,93.58,93.6,93.53,93.58,1070740.0
2020-01-30 15:55:00,93.59,93.64,93.5,93.54,2324740.0,93.59,93.64,93.5,93.54,2324740.0
2020-01-31 09:30:00,102.6,102.79,101.62,101.96,26342740.0,102.6,102.79,101.62,101.96,26342740.0
2020-01-31 09:35:00,101.99,102.01,101.35,101.44,13183060.0,101.99,102.01,101.35,101.44,13183060.0
2020-01-31 09:40:00,101.44,101.46,100.11,101.24,10679080.0,101.44,101.46,100.11,101.24,10679080.0
2020-01-31 09:45:00,101.25,101.65,101.22,101.42,4060860.0,101.25,101.65,101.22,101.42,4060860.0
2020-01-31 09:50:00,101.43,101.88,101.11,101.71,4212960.0,101.43,101.88,101.11,101.71,4212960.0
2020-01-31 09:55:00,101.69,102.0,101.66,101.98,8600700.0,101.69,102.0,101.66,101.98,8600700.0
2020-01-31 10:00:00,101.96,102.2,101.88,102.11,4274080.0,101.96,102.2,101.88,102.11,4274080.0
2020-01-31 10:05:00,102.1,102.43,102.04,102.07,4055520.0,102.1,102.43,102.04,102.07,4055520.0
2020-01-31 10:10:00,102.08,102.25,101.83,101.89,2810260.0,102.08,102.25,101.83,101.89,2810260.0
2020-01-31 10:15:00,101.86,102.2,101.81,102.18,2058200.0,101.86,102.2,101.81,102.18,2058200.0
2020-01-31 10:20:00,102.19,102.49,102.16,102.4,2889540.0,102.19,102.49,102.16,102.4,2889540.0
2020-01-31 10:25:00,102.4,102.41,102.07,102.08,1814540.0,102.4,102.41,102.07,102.08,1814540.0
2020-01-31 10:30:00,102.07,102.4,102.02,102.37,1873720.0,102.07,102.4,102.02,102.37,1873720.0
2020-01-31 10:35:00,102.39,102.42,102.18,102.21,1229780.0,102.39,102.42,102.18,102.21,1229780.0
2020-01-31 10:40:00,102.19,102.4,102.01,102.03,1714600.0,102.19,102.4,102.01,102.03,1714600.0
2020-01-31 10:45:00,102.03,102.35,102.0,102.31,1519060.0,102.03,102.35,102.0,102.31,1519060.0
2020-01-31 10:50:00,102.31,102.37,102.11,102.15,1941480.0,102.31,102.37,102.11,102.15,1941480.0
2020-01-31 10:55:00,102.17,102.32,102.09,102.15,1217340.0,102.17,102.32,102.09,102.15,1217340.0
2020-01-31 11:00:00,102.15,102.27,102.05,102.27,1087240.0,102.15,102.27,102.05,102.27,1087240.0
2020-01-31 11:05:00,102.23,102.24,101.51,101.53,1983140.0,102.23,102.24,101.51,101.53,1983140.0
2020-01-31 11:10:00,101.52,101.78,101.45,101.54,1750460.0,101.52,101.78,101.45,101.54,1750460.0
2020-01-31 11:15:00,101.53,101.79,101.25,101.71,1792620.0,101.53,101.79,101.25,101.71,1792620.0
2020-01-31 11:20:00,101.68,101.78,101.58,101.61,1496880.0,101.68,101.78,101.58,101.61,1496880.0
2020-01-31 11:25:00,101.61,101.71,101.47,101.55,870300.0,101.61,101.71,101.47,101.55,870300.0
2020-01-31 11:30:00,101.54,101.8,101.5,101.65,1092000.0,101.54,101.8,101.5,101.65,1092000.0
2020-01-31 11:35:00,101.71,101.92,101.58,101.74,1158020.0,101.71,101.92,101.58,101.74,1158020.0
2020-01-31 11:40:00,101.72,102.0,101.65,101.96,1387940.0,101.72,102.0,101.65,101.96,1387940.0
2020-01-31 11:45:00,101.93,102.2,101.91,102.12,1348700.0,101.93,102.2,101.91,102.12,1348700.0
2020-01-31 11:50:00,102.14,102.18,101.9,102.08,676220.0,102.14,102.18,101.9,102.08,676220.0
2020-01-31 11:55:00,102.12,102.29,102.03,102.28,1044760.0,102.12,102.29,102.03,102.28,1044760.0
2020-01-31 12:00:00,102.27,102.4,102.15,102.15,1372720.0,102.27,102.4,102.15,102.15,1372720.0
2020-01-31 12:05:00,102.17,102.19,101.96,102.08,671400.0,102.17,102.19,101.96,102.08,671400.0
2020-01-31 12:10:00,102.07,102.12,101.8,101.82,908940.0,102.07,102.12,101.8,101.82,908940.0
2020-01-31 12:15:00,101.83,101.94,101.74,101.91,745480.0,101.83,101.94,101.74,101.91,745480.0
2020-01-31 12:20:00,101.91,101.94,101.7,101.8,646940.0,101.91,101.94,101.7,101.8,646940.0
2020-01-31 12:25:00,101.77,102.0,101.7,101.92,692520.0,101.77,102.0,101.7,101.92,692520.0
2020-01-31 12:30:00,101.93,101.93,101.5,101.54,825580.0,101.93,101.93,101.5,101.54,825580.0
2020-01-31 12:35:00,101.51,101.65,101.37,101.58,1165820.0,101.51,101.65,101.37,101.58,1165820.0
2020-01-31 12:40:00,101.56,101.69,101.36,101.65,1165760.0,101.56,101.69,101.36,101.65,1165760.0
2020-01-31 12:45:00,101.68,101.68,101.4,101.51,684860.0,101.68,101.68,101.4,101.51,684860.0
2020-01-31 12:50:00,101.5,101.66,101.45,101.6,935680.0,101.5,101.66,101.45,101.6,935680.0
2020-01-31 12:55:00,101.6,101.73,101.6,101.65,539380.0,101.6,101.73,101.6,101.65,539380.0
2020-01-31 13:00:00,101.67,101.85,101.65,101.69,771520.0,101.67,101.85,101.65,101.69,771520.0
2020-01-31 13:05:00,101.7,101.75,101.53,101.62,430320.0,101.7,101.75,101.53,101.62,430320.0
2020-01-31 13:10:00,101.61,101.71,101.53,101.55,654000.0,101.61,101.71,101.53,101.55,654000.0
2020-01-31 13:15:00,101.55,101.65,101.5,101.6,504120.0,101.55,101.65,101.5,101.6,504120.0
2020-01-31 13:20:00,101.61,101.66,101.47,101.58,602560.0,101.61,101.66,101.47,101.58,602560.0
2020-01-31 13:25:00,101.55,101.57,101.41,101.48,676480.0,101.55,101.57,101.41,101.48,676480.0
2020-01-31 13:30:00,101.46,101.47,101.15,101.34,1362700.0,101.46,101.47,101.15,101.34,1362700.0
2020-01-31 13:35:00,101.34,101.36,100.97,101.06,1194340.0,101.34,101.36,100.97,101.06,1194340.0
2020-01-31 13:40:00,101.05,101.23,100.97,101.1,1018080.0,101.05,101.23,100.97,101.1,1018080.0
2020-01-31 13:45:00,101.12,101.32,101.1,101.29,835420.0,101.12,101.32,101.1,101.29,835420.0
2020-01-31 13:50:00,101.28,101.3,101.1,101.24,830000.0,101.28,101.3,101.1,101.24,830000.0
2020-01-31 13:55:00,101.25,101.4,101.21,101.34,661700.0,101.25,101.4,101.21,101.34,661700.0
2020-01-31 14:00:00,101.36,101.5,101.33,101.47,938700.0,101.36,101.5,101.33,101.47,938700.0
2020-01-31 14:05:00,101.46,101.47,101.35,101.38,720440.0,101.46,101.47,101.35,101.38,720440.0
2020-01-31 14:10:00,101.37,101.48,101.27,101.32,657580.0,101.37,101.48,101.27,101.32,657580.0
2020-01-31 14:15:00,101.33,101.47,101.3,101.45,404340.0,101.33,101.47,101.3,101.45,404340.0
2020-01-31 14:20:00,101.43,101.44,101.14,101.16,806660.0,101.43,101.44,101.14,101.16,806660.0
2020-01-31 14:25:00,101.17,101.33,101.17,101.26,408980.0,101.17,101.33,101.17,101.26,408980.0
2020-01-31 14:30:00,101.24,101.5,101.21,101.44,833580.0,101.24,101.5,101.21,101.44,833580.0
2020-01-31 14:35:00,101.43,101.5,101.36,101.43,650080.0,101.43,101.5,101.36,101.43,650080.0
2020-01-31 14:40:00,101.43,101.43,101.28,101.32,475600.0,101.43,101.43,101.28,101.32,475600.0
2020-01-31 14:45:00,101.32,101.41,101.23,101.25,642240.0,101.32,101.41,101.23,101.25,642240.0
2020-01-31 14:50:00,101.26,101.32,101.15,101.18,403760.0,101.26,101.32,101.15,101.18,403760.0
2020-01-31 14:55:00,101.15,101.29,101.14,101.17,608620.0,101.15,101.29,101.14,101.17,608620.0
2020-01-31 15:00:00,101.18,101.22,101.03,101.04,680440.0,101.18,101.22,101.03,101.04,680440.0
2020-01-31 15:05:00,101.04,101.15,100.87,100.9,959740.0,101.04,101.15,100.87,100.9,959740.0
2020-01-31 15:10:00,100.92,100.92,100.61,100.73,976780.0,100.92,100.92,100.61,100.73,976780.0
2020-01-31 15:15:00,100.7,100.78,100.58,100.64,902100.0,100.7,100.78,100.58,100.64,902100.0
2020-01-31 15:20:00,100.67,100.78,100.6,100.69,1055900.0,100.67,100.78,100.6,100.69,1055900.0
2020-01-31 15:25:00,100.7,100.72,100.36,100.41,1441060.0,100.7,100.72,100.36,100.41,1441060.0
2020-01-31 15:30:00,100.42,100.42,100.21,100.38,1485440.0,100.42,100.42,100.21,100.38,1485440.0
2020-01-31 15:35:00,100.36,100.4,100.15,100.3,1317900.0,100.36,100.4,100.15,100.3,1317900.0
2020-01-31 15:40:00,100.31,100.62,100.19,100.58,2299320.0,100.31,100.62,100.19,100.58,2299320.0
2020-01-31 15:45:00,100.6,100.69,100.45,100.53,2203440.0,100.6,100.69,100.45,100.53,2203440.0
2020-01-31 15:50:00,100.51,100.61,100.43,100.52,2341900.0,100.51,100.61,100.43,100.52,2341900.0
2020-01-31 15:55:00,100.54,100.57,100.39,100.39,3072280.0,100.54,100.57,100.39,100.39,3072280.0
2020-02-03 09:30:00,100.53,101.65,100.51,101.64,7915320.0,100.53,101.65,100.51,101.64,7915320.0
2020-02-03 09:35:00,101.59,101.92,101.51,101.73,3249620.0,101.59,101.92,101.51,101.73,3249620.0
2020-02-03 09:40:00,101.75,101.78,101.58,101.66,1610760.0,101.75,101.78,101.58,101.66,1610760.0
2020-02-03 09:45:00,101.67,102.09,101.67,101.88,2793220.0,101.67,102.09,101.67,101.88,2793220.0
2020-02-03 09:50:00,101.9,102.0,101.7,101.95,1306700.0,101.9,102.0,101.7,101.95,1306700.0
2020-02-03 09:55:00,101.95,102.21,101.94,102.14,1998700.0,101.95,102.21,101.94,102.14,1998700.0
2020-02-03 10:00:00,102.15,102.42,102.0,102.35,2397160.0,102.15,102.42,102.0,102.35,2397160.0
2020-02-03 10:05:00,102.37,102.41,102.09,102.16,1292800.0,102.37,102.41,102.09,102.16,1292800.0
2020-02-03 10:10:00,102.15,102.27,101.87,102.02,1525040.0,102.15,102.27,101.87,102.02,1525040.0
2020-02-03 10:15:00,102.02,102.2,102.02,102.15,670180.0,102.02,102.2,102.02,102.15,670180.0
2020-02-03 10:20:00,102.15,102.16,101.9,101.97,528120.0,102.15,102.16,101.9,101.97,528120.0
2020-02-03 10:25:00,101.99,102.03,101.77,101.92,667080.0,101.99,102.03,101.77,101.92,667080.0
2020-02-03 10:30:00,101.94,102.01,101.7,101.77,562860.0,101.94,102.01,101.7,101.77,562860.0
2020-02-03 10:35:00,101.77,101.78,101.59,101.61,529740.0,101.77,101.78,101.59,101.61,529740.0
2020-02-03 10:40:00,101.59,101.62,101.46,101.57,716060.0,101.59,101.62,101.46,101.57,716060.0
2020-02-03 10:45:00,101.54,101.64,101.53,101.61,699080.0,101.54,101.64,101.53,101.61,699080.0
2020-02-03 10:50:00,101.61,101.62,101.35,101.4,611080.0,101.61,101.62,101.35,101.4,611080.0
2020-02-03 10:55:00,101.38,101.43,101.32,101.36,501340.0,101.38,101.43,101.32,101.36,501340.0
2020-02-03 11:00:00,101.35,101.69,101.33,101.69,620340.0,101.35,101.69,101.33,101.69,620340.0
2020-02-03 11:05:00,101.7,101.74,101.53,101.7,690260.0,101.7,101.74,101.53,101.7,690260.0
2020-02-03 11:10:00,101.7,101.72,101.42,101.45,553200.0,101.7,101.72,101.42,101.45,553200.0
2020-02-03 11:15:00,101.46,101.64,101.41,101.6,256360.0,101.46,101.64,101.41,101.6,256360.0
2020-02-03 11:20:00,101.63,101.71,101.54,101.58,661220.0,101.63,101.71,101.54,101.58,661220.0
2020-02-03 11:25:00,101.58,101.61,101.36,101.36,403420.0,101.58,101.61,101.36,101.36,403420.0
2020-02-03 11:30:00,101.4,101.4,101.22,101.23,565880.0,101.4,101.4,101.22,101.23,565880.0
2020-02-03 11:35:00,101.2,101.22,101.03,101.07,528480.0,101.2,101.22,101.03,101.07,528480.0
2020-02-03 11:40:00,101.08,101.2,100.94,101.0,567140.0,101.08,101.2,100.94,101.0,567140.0
2020-02-03 11:45:00,101.0,101.05,100.82,101.05,538440.0,101.0,101.05,100.82,101.05,538440.0
2020-02-03 11:50:00,101.03,101.13,100.99,101.12,568700.0,101.03,101.13,100.99,101.12,568700.0
2020-02-03 11:55:00,101.12,101.2,101.09,101.13,280500.0,101.12,101.2,101.09,101.13,280500.0
2020-02-03 12:00:00,101.12,101.14,100.95,101.07,534020.0,101.12,101.14,100.95,101.07,534020.0
2020-02-03 12:05:00,101.05,101.08,101.0,101.08,268340.0,101.05,101.08,101.0,101.08,268340.0
2020-02-03 12:10:00,101.06,101.31,101.05,101.29,816480.0,101.06,101.31,101.05,101.29,816480.0
2020-02-03 12:15:00,101.32,101.35,101.17,101.3,405160.0,101.32,101.35,101.17,101.3,405160.0
2020-02-03 12:20:00,101.3,101.37,101.27,101.31,398800.0,101.3,101.37,101.27,101.31,398800.0
2020-02-03 12:25:00,101.3,101.32,101.15,101.15,379120.0,101.3,101.32,101.15,101.15,379120.0
2020-02-03 12:30:00,101.13,101.17,101.07,101.08,380940.0,101.13,101.17,101.07,101.08,380940.0
2020-02-03 12:35:00,101.07,101.22,101.07,101.15,376460.0,101.07,101.22,101.07,101.15,376460.0
2020-02-03 12:40:00,101.13,101.22,101.13,101.2,147480.0,101.13,101.22,101.13,101.2,147480.0
2020-02-03 12:45:00,101.16,101.16,101.03,101.08,244780.0,101.16,101.16,101.03,101.08,244780.0
2020-02-03 12:50:00,101.08,101.19,100.96,101.19,392680.0,101.08,101.19,100.96,101.19,392680.0
2020-02-03 12:55:00,101.17,101.19,101.04,101.05,414700.0,101.17,101.19,101.04,101.05,414700.0
2020-02-03 13:00:00,101.05,101.09,100.82,100.83,478140.0,101.05,101.09,100.82,100.83,478140.0
2020-02-03 13:05:00,100.81,100.88,100.73,100.75,729340.0,100.81,100.88,100.73,100.75,729340.0
2020-02-03 13:10:00,100.74,100.76,100.41,100.45,979580.0,100.74,100.76,100.41,100.45,979580.0
2020-02-03 13:15:00,100.45,100.45,100.17,100.35,890640.0,100.45,100.45,100.17,100.35,890640.0
2020-02-03 13:20:00,100.35,100.47,100.34,100.47,669240.0,100.35,100.47,100.34,100.47,669240.0
2020-02-03 13:25:00,100.47,100.55,100.23,100.27,408740.0,100.47,100.55,100.23,100.27,408740.0
2020-02-03 13:30:00,100.31,100.38,100.01,100.15,799740.0,100.31,100.38,100.01,100.15,799740.0
2020-02-03 13:35:00,100.15,100.39,100.1,100.27,561120.0,100.15,100.39,100.1,100.27,561120.0
2020-02-03 13:40:00,100.25,100.26,100.15,100.23,342380.0,100.25,100.26,100.15,100.23,342380.0
2020-02-03 13:45:00,100.24,100.4,100.16,100.35,580040.0,100.24,100.4,100.16,100.35,580040.0
2020-02-03 13:50:00,100.35,100.62,100.29,100.6,467220.0,100.35,100.62,100.29,100.6,467220.0
2020-02-03 13:55:00,100.6,100.69,100.56,100.63,311120.0,100.6,100.69,100.56,100.63,311120.0
2020-02-03 14:00:00,100.61,100.65,100.43,100.53,373480.0,100.61,100.65,100.43,100.53,373480.0
2020-02-03 14:05:00,100.48,100.63,100.45,100.63,179660.0,100.48,100.63,100.45,100.63,179660.0
2020-02-03 14:10:00,100.63,100.7,100.57,100.66,342100.0,100.63,100.7,100.57,100.66,342100.0
2020-02-03 14:15:00,100.71,100.8,100.65,100.78,354920.0,100.71,100.8,100.65,100.78,354920.0
2020-02-03 14:20:00,100.8,101.0,100.79,100.91,473660.0,100.8,101.0,100.79,100.91,473660.0
2020-02-03 14:25:00,100.91,100.98,100.77,100.77,273240.0,100.91,100.98,100.77,100.77,273240.0
2020-02-03 14:30:00,100.78,100.97,100.78,100.83,363300.0,100.78,100.97,100.78,100.83,363300.0
2020-02-03 14:35:00,100.83,101.0,100.82,101.0,387360.0,100.83,101.0,100.82,101.0,387360.0
2020-02-03 14:40:00,101.0,101.0,100.85,100.86,232940.0,101.0,101.0,100.85,100.86,232940.0
2020-02-03 14:45:00,100.86,100.94,100.79,100.9,182240.0,100.86,100.94,100.79,100.9,182240.0
2020-02-03 14:50:00,100.91,100.91,100.77,100.82,176620.0,100.91,100.91,100.77,100.82,176620.0
2020-02-03 14:55:00,100.81,100.83,100.65,100.67,423660.0,100.81,100.83,100.65,100.67,423660.0
2020-02-03 15:00:00,100.66,100.72,100.56,100.69,246440.0,100.66,100.72,100.56,100.69,246440.0
2020-02-03 15:05:00,100.69,100.76,100.68,100.73,206980.0,100.69,100.76,100.68,100.73,206980.0
2020-02-03 15:10:00,100.71,100.73,100.47,100.48,406880.0,100.71,100.73,100.47,100.48,406880.0
2020-02-03 15:15:00,100.48,100.5,100.44,100.45,169580.0,100.48,100.5,100.44,100.45,169580.0
2020-02-03 15:20:00,100.48,100.88,100.44,100.81,576100.0,100.48,100.88,100.44,100.81,576100.0
2020-02-03 15:25:00,100.81,100.85,100.72,100.85,371040.0,100.81,100.85,100.72,100.85,371040.0
2020-02-03 15:30:00,100.85,100.91,100.79,100.88,350240.0,100.85,100.91,100.79,100.88,350240.0
2020-02-03 15:35:00,100.87,100.89,100.66,100.68,282340.0,100.87,100.89,100.66,100.68,282340.0
2020-02-03 15:40:00,100.67,100.68,100.6,100.61,345000.0,100.67,100.68,100.6,100.61,345000.0
2020-02-03 15:45:00,100.61,100.61,100.48,100.48,620120.0,100.61,100.61,100.48,100.48,620120.0
2020-02-03 15:50:00,100.46,100.47,100.2,100.2,905120.0,100.46,100.47,100.2,100.2,905120.0
2020-02-03 15:55:00,100.24,100.29,100.16,100.16,1763200.0,100.24,100.29,100.16,100.16,1763200.0
2020-02-04 09:30:00,101.49,101.65,100.77,100.86,4544900.0,101.49,101.65,100.77,100.86,4544900.0
2020-02-04 09:35:00,100.93,101.22,100.77,100.78,1393960.0,100.93,101.22,100.77,100.78,1393960.0
2020-02-04 09:40:00,100.82,101.3,100.81,101.2,1067280.0,100.82,101.3,100.81,101.2,1067280.0
2020-02-04 09:45:00,101.24,101.66,101.24,101.66,1646280.0,101.24,101.66,101.24,101.66,1646280.0
2020-02-04 09:50:00,101.66,101.77,101.35,101.45,1148060.0,101.66,101.77,101.35,101.45,1148060.0
2020-02-04 09:55:00,101.44,101.6,101.36,101.49,551840.0,101.44,101.6,101.36,101.49,551840.0
2020-02-04 10:00:00,101.52,101.53,101.35,101.38,591380.0,101.52,101.53,101.35,101.38,591380.0
2020-02-04 10:05:00,101.39,101.64,101.37,101.6,1036880.0,101.39,101.64,101.37,101.6,1036880.0
2020-02-04 10:10:00,101.63,101.69,101.37,101.44,835180.0,101.63,101.69,101.37,101.44,835180.0
2020-02-04 10:15:00,101.44,101.5,101.39,101.5,487200.0,101.44,101.5,101.39,101.5,487200.0
2020-02-04 10:20:00,101.47,101.63,101.43,101.56,696520.0,101.47,101.63,101.43,101.56,696520.0
2020-02-04 10:25:00,101.54,101.62,101.49,101.61,459280.0,101.54,101.62,101.49,101.61,459280.0
2020-02-04 10:30:00,101.63,101.64,101.52,101.57,546580.0,101.63,101.64,101.52,101.57,546580.0
2020-02-04 10:35:00,101.58,101.65,101.51,101.57,612760.0,101.58,101.65,101.51,101.57,612760.0
2020-02-04 10:40:00,101.58,101.71,101.58,101.71,617540.0,101.58,101.71,101.58,101.71,617540.0
2020-02-04 10:45:00,101.72,101.75,101.62,101.62,635000.0,101.72,101.75,101.62,101.62,635000.0
2020-02-04 10:50:00,101.63,101.7,101.51,101.53,608840.0,101.63,101.7,101.51,101.53,608840.0
2020-02-04 10:55:00,101.51,101.58,101.34,101.5,1126800.0,101.51,101.58,101.34,101.5,1126800.0
2020-02-04 11:00:00,101.53,101.62,101.52,101.56,463220.0,101.53,101.62,101.52,101.56,463220.0
2020-02-04 11:05:00,101.58,101.59,101.37,101.39,289920.0,101.58,101.59,101.37,101.39,289920.0
2020-02-04 11:10:00,101.39,101.54,101.36,101.51,300320.0,101.39,101.54,101.36,101.51,300320.0
2020-02-04 11:15:00,101.52,101.6,101.44,101.6,274620.0,101.52,101.6,101.44,101.6,274620.0
2020-02-04 11:20:00,101.59,101.64,101.58,101.58,339400.0,101.59,101.64,101.58,101.58,339400.0
2020-02-04 11:25:00,101.56,101.59,101.43,101.44,271860.0,101.56,101.59,101.43,101.44,271860.0
2020-02-04 11:30:00,101.44,101.51,101.4,101.48,435980.0,101.44,101.51,101.4,101.48,435980.0
2020-02-04 11:35:00,101.51,101.53,101.45,101.5,335380.0,101.51,101.53,101.45,101.5,335380.0
2020-02-04 11:40:00,101.52,101.63,101.47,101.61,410240.0,101.52,101.63,101.47,101.61,410240.0
2020-02-04 11:45:00,101.6,101.67,101.57,101.66,518640.0,101.6,101.67,101.57,101.66,518640.0
2020-02-04 11:50:00,101.67,101.71,101.62,101.63,390660.0,101.67,101.71,101.62,101.63,390660.0
2020-02-04 11:55:00,101.61,101.7,101.6,101.7,320080.0,101.61,101.7,101.6,101.7,320080.0
2020-02-04 12:00:00,101.7,101.94,101.7,101.75,1628820.0,101.7,101.94,101.7,101.75,1628820.0
2020-02-04 12:05:00,101.74,101.81,101.66,101.75,414620.0,101.74,101.81,101.66,101.75,414620.0
2020-02-04 12:10:00,101.76,101.87,101.74,101.87,482180.0,101.76,101.87,101.74,101.87,482180.0
2020-02-04 12:15:00,101.87,101.96,101.79,101.84,906500.0,101.87,101.96,101.79,101.84,906500.0
2020-02-04 12:20:00,101.85,101.94,101.79,101.92,358600.0,101.85,101.94,101.79,101.92,358600.0
2020-02-04 12:25:00,101.92,101.96,101.8,101.82,337800.0,101.92,101.96,101.8,101.82,337800.0
2020-02-04 12:30:00,101.82,101.83,101.6,101.61,371940.0,101.82,101.83,101.6,101.61,371940.0
2020-02-04 12:35:00,101.61,101.69,101.59,101.66,273340.0,101.61,101.69,101.59,101.66,273340.0
2020-02-04 12:40:00,101.65,101.69,101.6,101.69,186240.0,101.65,101.69,101.6,101.69,186240.0
2020-02-04 12:45:00,101.68,101.77,101.68,101.7,287200.0,101.68,101.77,101.68,101.7,287200.0
2020-02-04 12:50:00,101.7,101.71,101.63,101.68,208300.0,101.7,101.71,101.63,101.68,208300.0
2020-02-04 12:55:00,101.68,101.82,101.67,101.79,221120.0,101.68,101.82,101.67,101.79,221120.0
2020-02-04 13:00:00,101.8,101.85,101.75,101.81,817160.0,101.8,101.85,101.75,101.81,817160.0
2020-02-04 13:05:00,101.83,101.85,101.79,101.8,541000.0,101.83,101.85,101.79,101.8,541000.0
2020-02-04 13:10:00,101.8,101.9,101.8,101.84,155900.0,101.8,101.9,101.8,101.84,155900.0
2020-02-04 13:15:00,101.82,101.87,101.8,101.86,190940.0,101.82,101.87,101.8,101.86,190940.0
2020-02-04 13:20:00,101.85,101.92,101.78,101.81,316580.0,101.85,101.92,101.78,101.81,316580.0
2020-02-04 13:25:00,101.8,101.89,101.78,101.86,226620.0,101.8,101.89,101.78,101.86,226620.0
2020-02-04 13:30:00,101.86,101.99,101.86,101.99,512740.0,101.86,101.99,101.86,101.99,512740.0
2020-02-04 13:35:00,101.98,102.0,101.93,102.0,550360.0,101.98,102.0,101.93,102.0,550360.0
2020-02-04 13:40:00,102.01,102.09,102.01,102.09,550020.0,102.01,102.09,102.01,102.09,550020.0
2020-02-04 13:45:00,102.09,102.22,102.07,102.21,513760.0,102.09,102.22,102.07,102.21,513760.0
2020-02-04 13:50:00,102.2,102.24,102.15,102.19,395260.0,102.2,102.24,102.15,102.19,395260.0
2020-02-04 13:55:00,102.18,102.25,102.13,102.16,429500.0,102.18,102.25,102.13,102.16,429500.0
2020-02-04 14:00:00,102.18,102.25,102.17,102.23,490140.0,102.18,102.25,102.17,102.23,490140.0
2020-02-04 14:05:00,102.24,102.28,102.18,102.26,675820.0,102.24,102.28,102.18,102.26,675820.0
2020-02-04 14:10:00,102.26,102.34,102.19,102.3,562980.0,102.26,102.34,102.19,102.3,562980.0
2020-02-04 14:15:00,102.3,102.36,102.24,102.28,796920.0,102.3,102.36,102.24,102.28,796920.0
2020-02-04 14:20:00,102.28,102.32,102.16,102.3,389620.0,102.28,102.32,102.16,102.3,389620.0
2020-02-04 14:25:00,102.31,102.34,102.25,102.3,227900.0,102.31,102.34,102.25,102.3,227900.0
2020-02-04 14:30:00,102.27,102.31,102.24,102.26,252460.0,102.27,102.31,102.24,102.26,252460.0
2020-02-04 14:35:00,102.28,102.43,102.28,102.42,618400.0,102.28,102.43,102.28,102.42,618400.0
2020-02-04 14:40:00,102.43,102.48,102.34,102.45,655940.0,102.43,102.48,102.34,102.45,655940.0
2020-02-04 14:45:00,102.44,102.5,102.43,102.48,903600.0,102.44,102.5,102.43,102.48,903600.0
2020-02-04 14:50:00,102.48,102.65,102.47,102.59,1281280.0,102.48,102.65,102.47,102.59,1281280.0
2020-02-04 14:55:00,102.63,102.64,102.32,102.37,714280.0,102.63,102.64,102.32,102.37,714280.0
2020-02-04 15:00:00,102.37,102.56,102.35,102.56,428660.0,102.37,102.56,102.35,102.56,428660.0
2020-02-04 15:05:00,102.55,102.59,102.46,102.55,301760.0,102.55,102.59,102.46,102.55,301760.0
2020-02-04 15:10:00,102.55,102.6,102.45,102.45,244360.0,102.55,102.6,102.45,102.45,244360.0
2020-02-04 15:15:00,102.45,102.59,102.45,102.59,329540.0,102.45,102.59,102.45,102.59,329540.0
2020-02-04 15:20:00,102.58,102.75,102.57,102.72,852640.0,102.58,102.75,102.57,102.72,852640.0
2020-02-04 15:25:00,102.72,102.93,102.71,102.92,1204300.0,102.72,102.93,102.71,102.92,1204300.0
2020-02-04 15:30:00,102.9,102.95,102.85,102.86,466760.0,102.9,102.95,102.85,102.86,466760.0
2020-02-04 15:35:00,102.85,102.99,102.82,102.83,761340.0,102.85,102.99,102.82,102.83,761340.0
2020-02-04 15:40:00,102.83,102.86,102.7,102.7,848700.0,102.83,102.86,102.7,102.7,848700.0
2020-02-04 15:45:00,102.68,102.9,102.63,102.81,1010980.0,102.68,102.9,102.63,102.81,1010980.0
2020-02-04 15:50:00,102.8,102.81,102.45,102.46,1389820.0,102.8,102.81,102.45,102.46,1389820.0
2020-02-04 15:55:00,102.48,102.59,102.37,102.49,2061980.0,102.48,102.59,102.37,102.49,2061980.0
2020-02-05 09:30:00,103.55,103.55,103.03,103.21,4228800.0,103.55,103.55,103.03,103.21,4228800.0
2020-02-05 09:35:00,103.18,103.33,103.02,103.17,1164260.0,103.18,103.33,103.02,103.17,1164260.0
2020-02-05 09:40:00,103.16,103.23,102.25,102.5,1911700.0,103.16,103.23,102.25,102.5,1911700.0
2020-02-05 09:45:00,102.55,103.03,102.5,102.91,1184120.0,102.55,103.03,102.5,102.91,1184120.0
2020-02-05 09:50:00,102.92,103.03,102.7,102.75,988700.0,102.92,103.03,102.7,102.75,988700.0
2020-02-05 09:55:00,102.7,102.94,102.59,102.64,792340.0,102.7,102.94,102.59,102.64,792340.0
2020-02-05 10:00:00,102.64,102.73,102.41,102.43,924400.0,102.64,102.73,102.41,102.43,924400.0
2020-02-05 10:05:00,102.42,102.73,102.4,102.47,756640.0,102.42,102.73,102.4,102.47,756640.0
2020-02-05 10:10:00,102.47,102.54,102.16,102.42,1270480.0,102.47,102.54,102.16,102.42,1270480.0
2020-02-05 10:15:00,102.36,102.47,102.35,102.44,489560.0,102.36,102.47,102.35,102.44,489560.0
2020-02-05 10:20:00,102.43,102.65,102.41,102.59,686460.0,102.43,102.65,102.41,102.59,686460.0
2020-02-05 10:25:00,102.59,102.62,102.08,102.26,1235340.0,102.59,102.62,102.08,102.26,1235340.0
2020-02-05 10:30:00,102.22,102.22,101.89,102.08,986320.0,102.22,102.22,101.89,102.08,986320.0
2020-02-05 10:35:00,102.06,102.11,101.85,101.9,861680.0,102.06,102.11,101.85,101.9,861680.0
2020-02-05 10:40:00,101.9,101.92,101.6,101.88,1101340.0,101.9,101.92,101.6,101.88,1101340.0
2020-02-05 10:45:00,101.86,101.9,101.7,101.84,804880.0,101.86,101.9,101.7,101.84,804880.0
2020-02-05 10:50:00,101.81,101.9,101.68,101.81,672080.0,101.81,101.9,101.68,101.81,672080.0
2020-02-05 10:55:00,101.81,102.05,101.73,101.92,749640.0,101.81,102.05,101.73,101.92,749640.0
2020-02-05 11:00:00,101.92,102.2,101.92,102.11,568320.0,101.92,102.2,101.92,102.11,568320.0
2020-02-05 11:05:00,102.05,102.33,102.05,102.33,408220.0,102.05,102.33,102.05,102.33,408220.0
2020-02-05 11:10:00,102.35,102.36,102.25,102.33,375380.0,102.35,102.36,102.25,102.33,375380.0
2020-02-05 11:15:00,102.32,102.46,102.32,102.41,347920.0,102.32,102.46,102.32,102.41,347920.0
2020-02-05 11:20:00,102.42,102.45,102.25,102.27,337600.0,102.42,102.45,102.25,102.27,337600.0
2020-02-05 11:25:00,102.3,102.38,102.2,102.3,384280.0,102.3,102.38,102.2,102.3,384280.0
2020-02-05 11:30:00,102.3,102.34,102.21,102.21,359660.0,102.3,102.34,102.21,102.21,359660.0
2020-02-05 11:35:00,102.22,102.22,101.96,101.97,461700.0,102.22,102.22,101.96,101.97,461700.0
2020-02-05 11:40:00,101.95,102.03,101.86,101.91,525280.0,101.95,102.03,101.86,101.91,525280.0
2020-02-05 11:45:00,101.94,102.19,101.92,102.19,275020.0,101.94,102.19,101.92,102.19,275020.0
2020-02-05 11:50:00,102.19,102.23,102.12,102.2,267180.0,102.19,102.23,102.12,102.2,267180.0
2020-02-05 11:55:00,102.2,102.4,102.17,102.37,308820.0,102.2,102.4,102.17,102.37,308820.0
2020-02-05 12:00:00,102.35,102.44,102.32,102.41,344720.0,102.35,102.44,102.32,102.41,344720.0
2020-02-05 12:05:00,102.43,102.53,102.41,102.44,529140.0,102.43,102.53,102.41,102.44,529140.0
2020-02-05 12:10:00,102.46,102.48,102.25,102.25,261900.0,102.46,102.48,102.25,102.25,261900.0
2020-02-05 12:15:00,102.25,102.33,102.18,102.2,327740.0,102.25,102.33,102.18,102.2,327740.0
2020-02-05 12:20:00,102.2,102.31,102.07,102.31,324120.0,102.2,102.31,102.07,102.31,324120.0
2020-02-05 12:25:00,102.29,102.4,102.25,102.35,364840.0,102.29,102.4,102.25,102.35,364840.0
2020-02-05 12:30:00,102.38,102.39,102.25,102.31,346700.0,102.38,102.39,102.25,102.31,346700.0
2020-02-05 12:35:00,102.32,102.39,102.3,102.36,214720.0,102.32,102.39,102.3,102.36,214720.0
2020-02-05 12:40:00,102.36,102.36,102.17,102.21,176060.0,102.36,102.36,102.17,102.21,176060.0
2020-02-05 12:45:00,102.2,102.21,102.13,102.17,160900.0,102.2,102.21,102.13,102.17,160900.0
2020-02-05 12:50:00,102.17,102.29,102.06,102.08,216140.0,102.17,102.29,102.06,102.08,216140.0
2020-02-05 12:55:00,102.06,102.18,101.99,102.18,283340.0,102.06,102.18,101.99,102.18,283340.0
2020-02-05 13:00:00,102.16,102.18,102.01,102.06,225640.0,102.16,102.18,102.01,102.06,225640.0
2020-02-05 13:05:00,102.05,102.08,101.99,101.99,187160.0,102.05,102.08,101.99,101.99,187160.0
2020-02-05 13:10:00,101.97,102.09,101.95,102.07,243600.0,101.97,102.09,101.95,102.07,243600.0
2020-02-05 13:15:00,102.05,102.16,102.04,102.15,311780.0,102.05,102.16,102.04,102.15,311780.0
2020-02-05 13:20:00,102.17,102.17,102.05,102.07,161240.0,102.17,102.17,102.05,102.07,161240.0
2020-02-05 13:25:00,102.07,102.19,102.07,102.18,122460.0,102.07,102.19,102.07,102.18,122460.0
2020-02-05 13:30:00,102.16,102.28,102.16,102.24,346300.0,102.16,102.28,102.16,102.24,346300.0
2020-02-05 13:35:00,102.23,102.25,102.09,102.14,191080.0,102.23,102.25,102.09,102.14,191080.0
2020-02-05 13:40:00,102.12,102.21,102.09,102.18,266740.0,102.12,102.21,102.09,102.18,266740.0
2020-02-05 13:45:00,102.22,102.25,102.15,102.19,122600.0,102.22,102.25,102.15,102.19,122600.0
2020-02-05 13:50:00,102.18,102.25,102.1,102.23,222240.0,102.18,102.25,102.1,102.23,222240.0
2020-02-05 13:55:00,102.24,102.37,102.23,102.24,417160.0,102.24,102.37,102.23,102.24,417160.0
2020-02-05 14:00:00,102.24,102.26,102.13,102.15,200940.0,102.24,102.26,102.13,102.15,200940.0
2020-02-05 14:05:00,102.11,102.17,102.04,102.12,187220.0,102.11,102.17,102.04,102.12,187220.0
2020-02-05 14:10:00,102.07,102.22,102.05,102.2,199940.0,102.07,102.22,102.05,102.2,199940.0
2020-02-05 14:15:00,102.22,102.36,102.2,102.2,409500.0,102.22,102.36,102.2,102.2,409500.0
2020-02-05 14:20:00,102.24,102.39,102.24,102.38,134700.0,102.24,102.39,102.24,102.38,134700.0
2020-02-05 14:25:00,102.39,102.43,102.34,102.35,229840.0,102.39,102.43,102.34,102.35,229840.0
2020-02-05 14:30:00,102.34,102.42,102.31,102.35,175020.0,102.34,102.42,102.31,102.35,175020.0
2020-02-05 14:35:00,102.36,102.55,102.35,102.54,471760.0,102.36,102.55,102.35,102.54,471760.0
2020-02-05 14:40:00,102.54,102.59,102.46,102.58,259500.0,102.54,102.59,102.46,102.58,259500.0
2020-02-05 14:45:00,102.58,102.64,102.49,102.63,208540.0,102.58,102.64,102.49,102.63,208540.0
2020-02-05 14:50:00,102.61,102.76,102.59,102.72,668500.0,102.61,102.76,102.59,102.72,668500.0
2020-02-05 14:55:00,102.71,102.74,102.66,102.72,330120.0,102.71,102.74,102.66,102.72,330120.0
2020-02-05 15:00:00,102.73,102.9,102.71,102.84,471840.0,102.73,102.9,102.71,102.84,471840.0
2020-02-05 15:05:00,102.88,102.89,102.61,102.61,250720.0,102.88,102.89,102.61,102.61,250720.0
2020-02-05 15:10:00,102.61,102.63,102.39,102.39,315680.0,102.61,102.63,102.39,102.39,315680.0
2020-02-05 15:15:00,102.39,102.4,102.28,102.39,337400.0,102.39,102.4,102.28,102.39,337400.0
2020-02-05 15:20:00,102.38,102.48,102.3,102.3,295280.0,102.38,102.48,102.3,102.3,295280.0
2020-02-05 15:25:00,102.29,102.3,102.1,102.16,406640.0,102.29,102.3,102.1,102.16,406640.0
2020-02-05 15:30:00,102.14,102.2,101.94,101.95,494660.0,102.14,102.2,101.94,101.95,494660.0
2020-02-05 15:35:00,101.95,102.12,101.94,102.1,513640.0,101.95,102.12,101.94,102.1,513640.0
2020-02-05 15:40:00,102.11,102.29,102.07,102.27,542100.0,102.11,102.29,102.07,102.27,542100.0
2020-02-05 15:45:00,102.3,102.31,102.17,102.17,416080.0,102.3,102.31,102.17,102.17,416080.0
2020-02-05 15:50:00,102.18,102.18,101.95,101.98,1085880.0,102.18,102.18,101.95,101.98,1085880.0
2020-02-05 15:55:00,101.96,102.04,101.94,101.98,1192280.0,101.96,102.04,101.94,101.98,1192280.0
2020-02-06 09:30:00,102.09,102.11,101.24,101.54,2440180.0,102.09,102.11,101.24,101.54,2440180.0
2020-02-06 09:35:00,101.54,101.71,101.33,101.66,1224440.0,101.54,101.71,101.33,101.66,1224440.0
2020-02-06 09:40:00,101.66,101.79,101.51,101.73,841920.0,101.66,101.79,101.51,101.73,841920.0
2020-02-06 09:45:00,101.76,102.17,101.73,102.16,882200.0,101.76,102.17,101.73,102.16,882200.0
2020-02-06 09:50:00,102.18,102.34,102.15,102.32,1074180.0,102.18,102.34,102.15,102.32,1074180.0
2020-02-06 09:55:00,102.3,102.3,101.9,102.2,833340.0,102.3,102.3,101.9,102.2,833340.0
2020-02-06 10:00:00,102.2,102.24,102.06,102.21,431880.0,102.2,102.24,102.06,102.21,431880.0
2020-02-06 10:05:00,102.2,102.3,102.09,102.15,484820.0,102.2,102.3,102.09,102.15,484820.0
2020-02-06 10:10:00,102.13,102.26,102.11,102.22,477160.0,102.13,102.26,102.11,102.22,477160.0
2020-02-06 10:15:00,102.18,102.24,102.03,102.14,367300.0,102.18,102.24,102.03,102.14,367300.0
2020-02-06 10:20:00,102.14,102.4,102.14,102.4,868600.0,102.14,102.4,102.14,102.4,868600.0
2020-02-06 10:25:00,102.4,102.4,102.23,102.28,531440.0,102.4,102.4,102.23,102.28,531440.0
2020-02-06 10:30:00,102.3,102.38,102.23,102.36,326720.0,102.3,102.38,102.23,102.36,326720.0
2020-02-06 10:35:00,102.36,102.38,102.28,102.3,281440.0,102.36,102.38,102.28,102.3,281440.0
2020-02-06 10:40:00,102.36,102.38,102.11,102.11,216460.0,102.36,102.38,102.11,102.11,216460.0
2020-02-06 10:45:00,102.12,102.3,102.12,102.19,223080.0,102.12,102.3,102.12,102.19,223080.0
2020-02-06 10:50:00,102.19,102.22,102.1,102.18,366700.0,102.19,102.22,102.1,102.18,366700.0
2020-02-06 10:55:00,102.16,102.32,102.16,102.24,236780.0,102.16,102.32,102.16,102.24,236780.0
2020-02-06 11:00:00,102.26,102.34,102.2,102.29,317560.0,102.26,102.34,102.2,102.29,317560.0
2020-02-06 11:05:00,102.3,102.37,102.26,102.33,287140.0,102.3,102.37,102.26,102.33,287140.0
2020-02-06 11:10:00,102.34,102.41,102.29,102.38,246040.0,102.34,102.41,102.29,102.38,246040.0
2020-02-06 11:15:00,102.38,102.75,102.38,102.7,1474400.0,102.38,102.75,102.38,102.7,1474400.0
2020-02-06 11:20:00,102.69,102.82,102.63,102.75,860120.0,102.69,102.82,102.63,102.75,860120.0
2020-02-06 11:25:00,102.77,102.79,102.51,102.56,733220.0,102.77,102.79,102.51,102.56,733220.0
2020-02-06 11:30:00,102.61,102.61,102.38,102.43,650820.0,102.61,102.61,102.38,102.43,650820.0
2020-02-06 11:35:00,102.4,102.41,102.2,102.3,385840.0,102.4,102.41,102.2,102.3,385840.0
2020-02-06 11:40:00,102.29,102.43,102.26,102.33,229220.0,102.29,102.43,102.26,102.33,229220.0
2020-02-06 11:45:00,102.31,102.62,102.29,102.6,327720.0,102.31,102.62,102.29,102.6,327720.0
2020-02-06 11:50:00,102.59,102.7,102.49,102.51,420020.0,102.59,102.7,102.49,102.51,420020.0
2020-02-06 11:55:00,102.56,102.63,102.42,102.42,185180.0,102.56,102.63,102.42,102.42,185180.0
2020-02-06 12:00:00,102.4,102.53,102.4,102.51,211080.0,102.4,102.53,102.4,102.51,211080.0
2020-02-06 12:05:00,102.52,102.64,102.47,102.61,311560.0,102.52,102.64,102.47,102.61,311560.0
2020-02-06 12:10:00,102.56,102.58,102.46,102.46,199720.0,102.56,102.58,102.46,102.46,199720.0
2020-02-06 12:15:00,102.49,102.58,102.48,102.57,147900.0,102.49,102.58,102.48,102.57,147900.0
2020-02-06 12:20:00,102.57,102.57,102.45,102.5,204180.0,102.57,102.57,102.45,102.5,204180.0
2020-02-06 12:25:00,102.55,102.63,102.5,102.55,177440.0,102.55,102.63,102.5,102.55,177440.0
2020-02-06 12:30:00,102.52,102.58,102.46,102.55,102960.0,102.52,102.58,102.46,102.55,102960.0
2020-02-06 12:35:00,102.55,102.57,102.46,102.48,140640.0,102.55,102.57,102.46,102.48,140640.0
2020-02-06 12:40:00,102.48,102.55,102.45,102.55,148280.0,102.48,102.55,102.45,102.55,148280.0
2020-02-06 12:45:00,102.51,102.55,102.44,102.55,98500.0,102.51,102.55,102.44,102.55,98500.0
2020-02-06 12:50:00,102.55,102.69,102.51,102.67,233140.0,102.55,102.69,102.51,102.67,233140.0
2020-02-06 12:55:00,102.67,102.72,102.64,102.64,120660.0,102.67,102.72,102.64,102.64,120660.0
2020-02-06 13:00:00,102.63,102.63,102.54,102.61,91100.0,102.63,102.63,102.54,102.61,91100.0
2020-02-06 13:05:00,102.61,102.62,102.52,102.55,142100.0,102.61,102.62,102.52,102.55,142100.0
2020-02-06 13:10:00,102.55,102.55,102.41,102.45,158700.0,102.55,102.55,102.41,102.45,158700.0
2020-02-06 13:15:00,102.45,102.5,102.42,102.45,150020.0,102.45,102.5,102.42,102.45,150020.0
2020-02-06 13:20:00,102.43,102.45,102.37,102.42,155360.0,102.43,102.45,102.37,102.42,155360.0
2020-02-06 13:25:00,102.44,102.44,102.36,102.4,186840.0,102.44,102.44,102.36,102.4,186840.0
2020-02-06 13:30:00,102.4,102.45,102.37,102.45,108040.0,102.4,102.45,102.37,102.45,108040.0
2020-02-06 13:35:00,102.44,102.44,102.34,102.35,153960.0,102.44,102.44,102.34,102.35,153960.0
2020-02-06 13:40:00,102.37,102.49,102.37,102.41,152120.0,102.37,102.49,102.37,102.41,152120.0
2020-02-06 13:45:00,102.42,102.45,102.37,102.41,130300.0,102.42,102.45,102.37,102.41,130300.0
2020-02-06 13:50:00,102.41,102.52,102.39,102.5,120940.0,102.41,102.52,102.39,102.5,120940.0
2020-02-06 13:55:00,102.48,102.51,102.44,102.47,185240.0,102.48,102.51,102.44,102.47,185240.0
2020-02-06 14:00:00,102.49,102.51,102.44,102.49,115000.0,102.49,102.51,102.44,102.49,115000.0
2020-02-06 14:05:00,102.5,102.55,102.49,102.53,106000.0,102.5,102.55,102.49,102.53,106000.0
2020-02-06 14:10:00,102.52,102.59,102.48,102.58,147920.0,102.52,102.59,102.48,102.58,147920.0
2020-02-06 14:15:00,102.57,102.59,102.43,102.46,318400.0,102.57,102.59,102.43,102.46,318400.0
2020-02-06 14:20:00,102.46,102.47,102.41,102.45,157400.0,102.46,102.47,102.41,102.45,157400.0
2020-02-06 14:25:00,102.46,102.52,102.4,102.47,176440.0,102.46,102.52,102.4,102.47,176440.0
2020-02-06 14:30:00,102.48,102.52,102.37,102.43,355620.0,102.48,102.52,102.37,102.43,355620.0
2020-02-06 14:35:00,102.44,102.44,102.38,102.41,133180.0,102.44,102.44,102.38,102.41,133180.0
2020-02-06 14:40:00,102.37,102.47,102.37,102.44,146740.0,102.37,102.47,102.37,102.44,146740.0
2020-02-06 14:45:00,102.45,102.5,102.41,102.49,188340.0,102.45,102.5,102.41,102.49,188340.0
2020-02-06 14:50:00,102.5,102.52,102.46,102.48,131100.0,102.5,102.52,102.46,102.48,131100.0
2020-02-06 14:55:00,102.48,102.5,102.47,102.47,170800.0,102.48,102.5,102.47,102.47,170800.0
2020-02-06 15:00:00,102.44,102.55,102.42,102.54,306000.0,102.44,102.55,102.42,102.54,306000.0
2020-02-06 15:05:00,102.53,102.7,102.53,102.7,373540.0,102.53,102.7,102.53,102.7,373540.0
2020-02-06 15:10:00,102.69,102.69,102.57,102.62,241540.0,102.69,102.69,102.57,102.62,241540.0
2020-02-06 15:15:00,102.62,102.65,102.61,102.64,383960.0,102.62,102.65,102.61,102.64,383960.0
2020-02-06 15:20:00,102.62,102.62,102.45,102.46,562780.0,102.62,102.62,102.45,102.46,562780.0
2020-02-06 15:25:00,102.45,102.51,102.4,102.46,248820.0,102.45,102.51,102.4,102.46,248820.0
2020-02-06 15:30:00,102.44,102.51,102.44,102.5,198880.0,102.44,102.51,102.44,102.5,198880.0
2020-02-06 15:35:00,102.48,102.59,102.45,102.49,243560.0,102.48,102.59,102.45,102.49,243560.0
2020-02-06 15:40:00,102.49,102.52,102.43,102.48,380780.0,102.49,102.52,102.43,102.48,380780.0
2020-02-06 15:45:00,102.47,102.6,102.44,102.55,431580.0,102.47,102.6,102.44,102.55,431580.0
2020-02-06 15:50:00,102.55,102.68,102.52,102.64,830520.0,102.55,102.68,102.52,102.64,830520.0
2020-02-06 15:55:00,102.65,102.66,102.52,102.52,1322820.0,102.65,102.66,102.52,102.52,1322820.0
2020-02-07 09:30:00,102.1,102.34,101.91,102.02,1704880.0,102.1,102.34,101.91,102.02,1704880.0
2020-02-07 09:35:00,102.05,102.29,102.02,102.15,516680.0,102.05,102.29,102.02,102.15,516680.0
2020-02-07 09:40:00,102.17,102.35,102.09,102.15,385240.0,102.17,102.35,102.09,102.15,385240.0
2020-02-07 09:45:00,102.14,102.27,102.1,102.13,421300.0,102.14,102.27,102.1,102.13,421300.0
2020-02-07 09:50:00,102.14,102.48,102.14,102.45,453960.0,102.14,102.48,102.14,102.45,453960.0
2020-02-07 09:55:00,102.49,102.67,102.35,102.59,710480.0,102.49,102.67,102.35,102.59,710480.0
2020-02-07 10:00:00,102.59,102.6,102.33,102.36,565180.0,102.59,102.6,102.33,102.36,565180.0
2020-02-07 10:05:00,102.32,102.49,102.31,102.48,319680.0,102.32,102.49,102.31,102.48,319680.0
2020-02-07 10:10:00,102.49,102.73,102.47,102.61,625240.0,102.49,102.73,102.47,102.61,625240.0
2020-02-07 10:15:00,102.6,102.85,102.54,102.75,892440.0,102.6,102.85,102.54,102.75,892440.0
2020-02-07 10:20:00,102.75,102.95,102.75,102.84,640860.0,102.75,102.95,102.75,102.84,640860.0
2020-02-07 10:25:00,102.83,102.94,102.77,102.79,449980.0,102.83,102.94,102.77,102.79,449980.0
2020-02-07 10:30:00,102.77,103.07,102.77,103.0,829880.0,102.77,103.07,102.77,103.0,829880.0
2020-02-07 10:35:00,103.0,103.3,102.98,103.27,721000.0,103.0,103.3,102.98,103.27,721000.0
2020-02-07 10:40:00,103.27,103.6,103.25,103.58,1182740.0,103.27,103.6,103.25,103.58,1182740.0
2020-02-07 10:45:00,103.59,103.95,103.55,103.88,1957000.0,103.59,103.95,103.55,103.88,1957000.0
2020-02-07 10:50:00,103.87,104.14,103.63,103.77,1717100.0,103.87,104.14,103.63,103.77,1717100.0
2020-02-07 10:55:00,103.76,103.98,103.73,103.75,815600.0,103.76,103.98,103.73,103.75,815600.0
2020-02-07 11:00:00,103.73,103.74,103.59,103.74,702140.0,103.73,103.74,103.59,103.74,702140.0
2020-02-07 11:05:00,103.72,103.88,103.72,103.85,520380.0,103.72,103.88,103.72,103.85,520380.0
2020-02-07 11:10:00,103.84,103.92,103.82,103.88,676500.0,103.84,103.92,103.82,103.88,676500.0
2020-02-07 11:15:00,103.87,103.92,103.81,103.87,354160.0,103.87,103.92,103.81,103.87,354160.0
2020-02-07 11:20:00,103.9,104.02,103.81,103.94,774680.0,103.9,104.02,103.81,103.94,774680.0
2020-02-07 11:25:00,103.94,104.25,103.91,104.2,1186700.0,103.94,104.25,103.91,104.2,1186700.0
2020-02-07 11:30:00,104.2,104.68,104.2,104.5,1916760.0,104.2,104.68,104.2,104.5,1916760.0
2020-02-07 11:35:00,104.5,104.79,104.42,104.69,1357380.0,104.5,104.79,104.42,104.69,1357380.0
2020-02-07 11:40:00,104.7,104.8,104.32,104.63,1170800.0,104.7,104.8,104.32,104.63,1170800.0
2020-02-07 11:45:00,104.62,104.66,104.28,104.3,728520.0,104.62,104.66,104.28,104.3,728520.0
2020-02-07 11:50:00,104.3,104.49,104.27,104.48,665880.0,104.3,104.49,104.27,104.48,665880.0
2020-02-07 11:55:00,104.48,104.52,104.36,104.49,340760.0,104.48,104.52,104.36,104.49,340760.0
2020-02-07 12:00:00,104.48,104.5,104.34,104.48,491000.0,104.48,104.5,104.34,104.48,491000.0
2020-02-07 12:05:00,104.46,104.63,104.45,104.52,439240.0,104.46,104.63,104.45,104.52,439240.0
2020-02-07 12:10:00,104.53,104.63,104.49,104.61,415080.0,104.53,104.63,104.49,104.61,415080.0
2020-02-07 12:15:00,104.63,104.75,104.62,104.71,484580.0,104.63,104.75,104.62,104.71,484580.0
2020-02-07 12:20:00,104.71,104.88,104.68,104.8,512180.0,104.71,104.88,104.68,104.8,512180.0
2020-02-07 12:25:00,104.8,104.93,104.73,104.92,872120.0,104.8,104.93,104.73,104.92,872120.0
2020-02-07 12:30:00,104.91,104.91,104.55,104.56,614820.0,104.91,104.91,104.55,104.56,614820.0
2020-02-07 12:35:00,104.55,104.71,104.49,104.68,478480.0,104.55,104.71,104.49,104.68,478480.0
2020-02-07 12:40:00,104.72,104.78,104.64,104.68,520620.0,104.72,104.78,104.64,104.68,520620.0
2020-02-07 12:45:00,104.67,104.73,104.66,104.71,331660.0,104.67,104.73,104.66,104.71,331660.0
2020-02-07 12:50:00,104.73,104.8,104.64,104.7,358960.0,104.73,104.8,104.64,104.7,358960.0
2020-02-07 12:55:00,104.75,104.91,104.75,104.86,539800.0,104.75,104.91,104.75,104.86,539800.0
2020-02-07 13:00:00,104.87,104.87,104.74,104.86,594220.0,104.87,104.87,104.74,104.86,594220.0
2020-02-07 13:05:00,104.9,104.9,104.72,104.78,325420.0,104.9,104.9,104.72,104.78,325420.0
2020-02-07 13:10:00,104.76,104.76,104.63,104.66,317900.0,104.76,104.76,104.63,104.66,317900.0
2020-02-07 13:15:00,104.65,104.66,104.49,104.55,530380.0,104.65,104.66,104.49,104.55,530380.0
2020-02-07 13:20:00,104.55,104.71,104.55,104.66,244280.0,104.55,104.71,104.55,104.66,244280.0
2020-02-07 13:25:00,104.69,104.82,104.65,104.82,494620.0,104.69,104.82,104.65,104.82,494620.0
2020-02-07 13:30:00,104.81,104.85,104.58,104.58,305740.0,104.81,104.85,104.58,104.58,305740.0
2020-02-07 13:35:00,104.61,104.72,104.37,104.37,554680.0,104.61,104.72,104.37,104.37,554680.0
2020-02-07 13:40:00,104.38,104.49,104.22,104.35,879480.0,104.38,104.49,104.22,104.35,879480.0
2020-02-07 13:45:00,104.37,104.37,104.22,104.3,440340.0,104.37,104.37,104.22,104.3,440340.0
2020-02-07 13:50:00,104.27,104.38,104.18,104.29,483820.0,104.27,104.38,104.18,104.29,483820.0
2020-02-07 13:55:00,104.31,104.31,104.01,104.03,626380.0,104.31,104.31,104.01,104.03,626380.0
2020-02-07 14:00:00,104.0,104.08,103.86,103.89,763900.0,104.0,104.08,103.86,103.89,763900.0
2020-02-07 14:05:00,103.9,104.05,103.71,103.75,665520.0,103.9,104.05,103.71,103.75,665520.0
2020-02-07 14:10:00,103.73,103.85,103.45,103.6,892740.0,103.73,103.85,103.45,103.6,892740.0
2020-02-07 14:15:00,103.62,103.87,103.62,103.72,650480.0,103.62,103.87,103.62,103.72,650480.0
2020-02-07 14:20:00,103.71,103.74,103.52,103.53,576760.0,103.71,103.74,103.52,103.53,576760.0
2020-02-07 14:25:00,103.52,103.78,103.52,103.72,526840.0,103.52,103.78,103.52,103.72,526840.0
2020-02-07 14:30:00,103.73,103.98,103.73,103.98,548680.0,103.73,103.98,103.73,103.98,548680.0
2020-02-07 14:35:00,103.97,104.13,103.91,104.01,693300.0,103.97,104.13,103.91,104.01,693300.0
2020-02-07 14:40:00,104.0,104.16,103.88,104.14,385840.0,104.0,104.16,103.88,104.14,385840.0
2020-02-07 14:45:00,104.12,104.15,103.98,104.0,382680.0,104.12,104.15,103.98,104.0,382680.0
2020-02-07 14:50:00,104.03,104.07,103.88,103.96,263020.0,104.03,104.07,103.88,103.96,263020.0
2020-02-07 14:55:00,103.97,104.14,103.88,104.11,300240.0,103.97,104.14,103.88,104.11,300240.0
2020-02-07 15:00:00,104.13,104.14,104.03,104.03,439260.0,104.13,104.14,104.03,104.03,439260.0
2020-02-07 15:05:00,104.02,104.05,103.85,103.85,314560.0,104.02,104.05,103.85,103.85,314560.0
2020-02-07 15:10:00,103.88,103.88,103.77,103.81,365880.0,103.88,103.88,103.77,103.81,365880.0
2020-02-07 15:15:00,103.8,103.86,103.69,103.71,451580.0,103.8,103.86,103.69,103.71,451580.0
2020-02-07 15:20:00,103.7,103.7,103.47,103.56,660480.0,103.7,103.7,103.47,103.56,660480.0
2020-02-07 15:25:00,103.57,103.71,103.53,103.6,423920.0,103.57,103.71,103.53,103.6,423920.0
2020-02-07 15:30:00,103.62,103.82,103.61,103.77,407700.0,103.62,103.82,103.61,103.77,407700.0
2020-02-07 15:35:00,103.76,103.77,103.64,103.72,427980.0,103.76,103.77,103.64,103.72,427980.0
2020-02-07 15:40:00,103.72,103.8,103.68,103.8,524880.0,103.72,103.8,103.68,103.8,524880.0
2020-02-07 15:45:00,103.8,103.9,103.79,103.83,771220.0,103.8,103.9,103.79,103.83,771220.0
2020-02-07 15:50:00,103.82,103.9,103.79,103.81,831620.0,103.82,103.9,103.79,103.81,831620.0
2020-02-07 15:55:00,103.84,104.03,103.77,103.96,2178200.0,103.84,104.03,103.77,103.96,2178200.0
2020-02-10 09:30:00,104.25,105.36,104.25,105.36,4027260.0,104.25,105.36,104.25,105.36,4027260.0
2020-02-10 09:35:00,105.34,105.89,105.24,105.67,3190060.0,105.34,105.89,105.24,105.67,3190060.0
2020-02-10 09:40:00,105.65,105.8,105.35,105.8,1487700.0,105.65,105.8,105.35,105.8,1487700.0
2020-02-10 09:45:00,105.77,105.94,105.48,105.77,1703620.0,105.77,105.94,105.48,105.77,1703620.0
2020-02-10 09:50:00,105.78,106.0,105.57,106.0,1256020.0,105.78,106.0,105.57,106.0,1256020.0
2020-02-10 09:55:00,105.98,106.25,105.83,106.19,1688380.0,105.98,106.25,105.83,106.19,1688380.0
2020-02-10 10:00:00,106.22,106.27,106.02,106.18,1160320.0,106.22,106.27,106.02,106.18,1160320.0
2020-02-10 10:05:00,106.2,106.38,106.12,106.21,1017520.0,106.2,106.38,106.12,106.21,1017520.0
2020-02-10 10:10:00,106.19,106.21,105.87,105.87,909720.0,106.19,106.21,105.87,105.87,909720.0
2020-02-10 10:15:00,105.85,106.06,105.76,105.94,804700.0,105.85,106.06,105.76,105.94,804700.0
2020-02-10 10:20:00,105.93,106.0,105.71,105.79,705700.0,105.93,106.0,105.71,105.79,705700.0
2020-02-10 10:25:00,105.8,105.81,105.58,105.8,614200.0,105.8,105.81,105.58,105.8,614200.0
2020-02-10 10:30:00,105.81,105.96,105.71,105.89,486520.0,105.81,105.96,105.71,105.89,486520.0
2020-02-10 10:35:00,105.91,106.1,105.91,105.98,745880.0,105.91,106.1,105.91,105.98,745880.0
2020-02-10 10:40:00,105.99,106.08,105.81,105.89,450800.0,105.99,106.08,105.81,105.89,450800.0
2020-02-10 10:45:00,105.85,105.88,105.73,105.86,472700.0,105.85,105.88,105.73,105.86,472700.0
2020-02-10 10:50:00,105.88,106.05,105.8,105.96,332720.0,105.88,106.05,105.8,105.96,332720.0
2020-02-10 10:55:00,105.98,106.14,105.94,106.07,643920.0,105.98,106.14,105.94,106.07,643920.0
2020-02-10 11:00:00,106.1,106.14,105.92,105.99,376020.0,106.1,106.14,105.92,105.99,376020.0
2020-02-10 11:05:00,105.98,106.18,105.98,106.13,360800.0,105.98,106.18,105.98,106.13,360800.0
2020-02-10 11:10:00,106.1,106.13,105.84,105.9,447460.0,106.1,106.13,105.84,105.9,447460.0
2020-02-10 11:15:00,105.86,106.0,105.81,105.94,306140.0,105.86,106.0,105.81,105.94,306140.0
2020-02-10 11:20:00,105.94,106.05,105.92,106.0,264240.0,105.94,106.05,105.92,106.0,264240.0
2020-02-10 11:25:00,106.02,106.11,105.99,106.03,345900.0,106.02,106.11,105.99,106.03,345900.0
2020-02-10 11:30:00,106.03,106.12,105.95,105.95,378060.0,106.03,106.12,105.95,105.95,378060.0
2020-02-10 11:35:00,105.95,106.04,105.89,106.0,204060.0,105.95,106.04,105.89,106.0,204060.0
2020-02-10 11:40:00,106.01,106.19,106.01,106.15,663220.0,106.01,106.19,106.01,106.15,663220.0
2020-02-10 11:45:00,106.16,106.26,106.11,106.12,634840.0,106.16,106.26,106.11,106.12,634840.0
2020-02-10 11:50:00,106.1,106.11,105.86,105.88,336140.0,106.1,106.11,105.86,105.88,336140.0
2020-02-10 11:55:00,105.9,106.06,105.88,106.06,178820.0,105.9,106.06,105.88,106.06,178820.0
2020-02-10 12:00:00,106.06,106.11,105.93,105.95,347380.0,106.06,106.11,105.93,105.95,347380.0
2020-02-10 12:05:00,105.96,106.02,105.86,106.02,205240.0,105.96,106.02,105.86,106.02,205240.0
2020-02-10 12:10:00,106.05,106.38,106.05,106.36,1068260.0,106.05,106.38,106.05,106.36,1068260.0
2020-02-10 12:15:00,106.35,106.39,106.05,106.15,706720.0,106.35,106.39,106.05,106.15,706720.0
2020-02-10 12:20:00,106.13,106.18,106.06,106.12,169420.0,106.13,106.18,106.06,106.12,169420.0
2020-02-10 12:25:00,106.13,106.15,106.01,106.04,328720.0,106.13,106.15,106.01,106.04,328720.0
2020-02-10 12:30:00,106.05,106.11,105.97,105.97,237160.0,106.05,106.11,105.97,105.97,237160.0
2020-02-10 12:35:00,105.99,106.07,105.92,106.07,244220.0,105.99,106.07,105.92,106.07,244220.0
2020-02-10 12:40:00,106.06,106.2,106.06,106.19,309460.0,106.06,106.2,106.06,106.19,309460.0
2020-02-10 12:45:00,106.19,106.4,106.14,106.23,815740.0,106.19,106.4,106.14,106.23,815740.0
2020-02-10 12:50:00,106.18,106.37,106.18,106.3,269460.0,106.18,106.37,106.18,106.3,269460.0
2020-02-10 12:55:00,106.3,106.4,106.22,106.26,327940.0,106.3,106.4,106.22,106.26,327940.0
2020-02-10 13:00:00,106.26,106.28,106.04,106.11,292080.0,106.26,106.28,106.04,106.11,292080.0
2020-02-10 13:05:00,106.1,106.15,106.05,106.12,229840.0,106.1,106.15,106.05,106.12,229840.0
2020-02-10 13:10:00,106.14,106.23,106.11,106.15,249420.0,106.14,106.23,106.11,106.15,249420.0
2020-02-10 13:15:00,106.17,106.4,106.17,106.35,405240.0,106.17,106.4,106.17,106.35,405240.0
2020-02-10 13:20:00,106.37,106.37,106.24,106.3,289060.0,106.37,106.37,106.24,106.3,289060.0
2020-02-10 13:25:00,106.3,106.35,106.22,106.25,181800.0,106.3,106.35,106.22,106.25,181800.0
2020-02-10 13:30:00,106.28,106.48,106.27,106.46,575380.0,106.28,106.48,106.27,106.46,575380.0
2020-02-10 13:35:00,106.47,106.47,106.26,106.36,423940.0,106.47,106.47,106.26,106.36,423940.0
2020-02-10 13:40:00,106.36,106.43,106.35,106.41,298900.0,106.36,106.43,106.35,106.41,298900.0
2020-02-10 13:45:00,106.4,106.46,106.34,106.42,240460.0,106.4,106.46,106.34,106.42,240460.0
2020-02-10 13:50:00,106.41,106.63,106.4,106.62,916780.0,106.41,106.63,106.4,106.62,916780.0
2020-02-10 13:55:00,106.6,106.64,106.43,106.47,555860.0,106.6,106.64,106.43,106.47,555860.0
2020-02-10 14:00:00,106.46,106.54,106.36,106.49,438060.0,106.46,106.54,106.36,106.49,438060.0
2020-02-10 14:05:00,106.49,106.59,106.4,106.44,448220.0,106.49,106.59,106.4,106.44,448220.0
2020-02-10 14:10:00,106.44,106.51,106.43,106.48,300500.0,106.44,106.51,106.43,106.48,300500.0
2020-02-10 14:15:00,106.49,106.66,106.49,106.64,518200.0,106.49,106.66,106.49,106.64,518200.0
2020-02-10 14:20:00,106.65,106.68,106.5,106.56,596400.0,106.65,106.68,106.5,106.56,596400.0
2020-02-10 14:25:00,106.57,106.69,106.56,106.68,300320.0,106.57,106.69,106.56,106.68,300320.0
2020-02-10 14:30:00,106.69,106.73,106.58,106.71,266680.0,106.69,106.73,106.58,106.71,266680.0
2020-02-10 14:35:00,106.72,106.75,106.62,106.71,414480.0,106.72,106.75,106.62,106.71,414480.0
2020-02-10 14:40:00,106.72,106.75,106.68,106.69,398800.0,106.72,106.75,106.68,106.69,398800.0
2020-02-10 14:45:00,106.69,106.7,106.6,106.62,216000.0,106.69,106.7,106.6,106.62,216000.0
2020-02-10 14:50:00,106.61,106.69,106.6,106.65,246300.0,106.61,106.69,106.6,106.65,246300.0
2020-02-10 14:55:00,106.64,106.78,106.62,106.73,420440.0,106.64,106.78,106.62,106.73,420440.0
2020-02-10 15:00:00,106.72,106.74,106.54,106.68,593560.0,106.72,106.74,106.54,106.68,593560.0
2020-02-10 15:05:00,106.67,106.67,106.41,106.49,773560.0,106.67,106.67,106.41,106.49,773560.0
2020-02-10 15:10:00,106.49,106.59,106.43,106.43,321180.0,106.49,106.59,106.43,106.43,321180.0
2020-02-10 15:15:00,106.47,106.48,106.29,106.37,737800.0,106.47,106.48,106.29,106.37,737800.0
2020-02-10 15:20:00,106.37,106.56,106.32,106.41,673920.0,106.37,106.56,106.32,106.41,673920.0
2020-02-10 15:25:00,106.4,106.6,106.4,106.58,583600.0,106.4,106.6,106.4,106.58,583600.0
2020-02-10 15:30:00,106.59,106.59,106.38,106.38,609420.0,106.59,106.59,106.38,106.38,609420.0
2020-02-10 15:35:00,106.41,106.66,106.35,106.58,583300.0,106.41,106.66,106.35,106.58,583300.0
2020-02-10 15:40:00,106.59,106.67,106.56,106.57,807320.0,106.59,106.67,106.56,106.57,807320.0
2020-02-10 15:45:00,106.57,106.6,106.43,106.48,860120.0,106.57,106.6,106.43,106.48,860120.0
2020-02-10 15:50:00,106.49,106.67,106.39,106.62,1285620.0,106.49,106.67,106.39,106.62,1285620.0
2020-02-10 15:55:00,106.64,106.75,106.6,106.73,1692520.0,106.64,106.75,106.6,106.73,1692520.0
2020-02-11 09:30:00,107.55,107.72,107.17,107.4,4513540.0,107.55,107.72,107.17,107.4,4513540.0
2020-02-11 09:35:00,107.41,107.5,106.81,106.9,2436160.0,107.41,107.5,106.81,106.9,2436160.0
2020-02-11 09:40:00,106.86,107.45,106.8,107.35,1574740.0,106.86,107.45,106.8,107.35,1574740.0
2020-02-11 09:45:00,107.33,107.45,107.12,107.4,874800.0,107.33,107.45,107.12,107.4,874800.0
2020-02-11 09:50:00,107.41,107.58,107.27,107.4,579580.0,107.41,107.58,107.27,107.4,579580.0
2020-02-11 09:55:00,107.42,107.75,107.38,107.73,696020.0,107.42,107.75,107.38,107.73,696020.0
2020-02-11 10:00:00,107.74,108.0,107.71,107.8,1420040.0,107.74,108.0,107.71,107.8,1420040.0
2020-02-11 10:05:00,107.8,108.0,107.8,107.94,585480.0,107.8,108.0,107.8,107.94,585480.0
2020-02-11 10:10:00,107.91,108.14,107.86,108.14,896880.0,107.91,108.14,107.86,108.14,896880.0
2020-02-11 10:15:00,108.15,108.42,108.1,108.39,1443560.0,108.15,108.42,108.1,108.39,1443560.0
2020-02-11 10:20:00,108.42,108.5,108.21,108.38,1215200.0,108.42,108.5,108.21,108.38,1215200.0
2020-02-11 10:25:00,108.35,108.63,108.32,108.59,1100540.0,108.35,108.63,108.32,108.59,1100540.0
2020-02-11 10:30:00,108.58,108.76,108.48,108.48,965780.0,108.58,108.76,108.48,108.48,965780.0
2020-02-11 10:35:00,108.52,108.72,108.47,108.72,633020.0,108.52,108.72,108.47,108.72,633020.0
2020-02-11 10:40:00,108.68,108.9,108.68,108.9,894960.0,108.68,108.9,108.68,108.9,894960.0
2020-02-11 10:45:00,108.88,108.89,108.62,108.78,866360.0,108.88,108.89,108.62,108.78,866360.0
2020-02-11 10:50:00,108.79,108.8,108.51,108.51,660020.0,108.79,108.8,108.51,108.51,660020.0
2020-02-11 10:55:00,108.51,108.76,108.48,108.71,429620.0,108.51,108.76,108.48,108.71,429620.0
2020-02-11 11:00:00,108.7,108.94,108.7,108.83,774620.0,108.7,108.94,108.7,108.83,774620.0
2020-02-11 11:05:00,108.85,108.97,108.77,108.93,542400.0,108.85,108.97,108.77,108.93,542400.0
2020-02-11 11:10:00,108.93,108.99,108.83,108.95,490800.0,108.93,108.99,108.83,108.95,490800.0
2020-02-11 11:15:00,108.95,109.25,108.94,109.18,1102160.0,108.95,109.25,108.94,109.18,1102160.0
2020-02-11 11:20:00,109.18,109.26,109.0,109.12,799200.0,109.18,109.26,109.0,109.12,799200.0
2020-02-11 11:25:00,109.14,109.3,109.04,109.14,583660.0,109.14,109.3,109.04,109.14,583660.0
2020-02-11 11:30:00,109.15,109.2,108.7,108.75,1170740.0,109.15,109.2,108.7,108.75,1170740.0
2020-02-11 11:35:00,108.76,108.9,107.92,108.11,1919580.0,108.76,108.9,107.92,108.11,1919580.0
2020-02-11 11:40:00,108.1,108.67,107.95,108.67,1509900.0,108.1,108.67,107.95,108.67,1509900.0
2020-02-11 11:45:00,108.61,108.7,108.43,108.58,652660.0,108.61,108.7,108.43,108.58,652660.0
2020-02-11 11:50:00,108.57,108.57,108.1,108.11,922980.0,108.57,108.57,108.1,108.11,922980.0
2020-02-11 11:55:00,108.12,108.29,108.05,108.21,611880.0,108.12,108.29,108.05,108.21,611880.0
2020-02-11 12:00:00,108.24,108.49,108.24,108.43,568420.0,108.24,108.49,108.24,108.43,568420.0
2020-02-11 12:05:00,108.46,108.75,108.38,108.65,767200.0,108.46,108.75,108.38,108.65,767200.0
2020-02-11 12:10:00,108.66,108.88,108.58,108.85,721220.0,108.66,108.88,108.58,108.85,721220.0
2020-02-11 12:15:00,108.85,108.97,108.76,108.91,680280.0,108.85,108.97,108.76,108.91,680280.0
2020-02-11 12:20:00,108.91,108.94,108.55,108.61,596040.0,108.91,108.94,108.55,108.61,596040.0
2020-02-11 12:25:00,108.65,108.78,108.61,108.7,312140.0,108.65,108.78,108.61,108.7,312140.0
2020-02-11 12:30:00,108.67,108.75,108.57,108.7,212180.0,108.67,108.75,108.57,108.7,212180.0
2020-02-11 12:35:00,108.72,108.94,108.71,108.94,304380.0,108.72,108.94,108.71,108.94,304380.0
2020-02-11 12:40:00,108.95,109.0,108.79,108.91,218820.0,108.95,109.0,108.79,108.91,218820.0
2020-02-11 12:45:00,108.9,108.93,108.75,108.78,364800.0,108.9,108.93,108.75,108.78,364800.0
2020-02-11 12:50:00,108.77,108.82,108.66,108.82,214540.0,108.77,108.82,108.66,108.82,214540.0
2020-02-11 12:55:00,108.8,108.98,108.76,108.92,433080.0,108.8,108.98,108.76,108.92,433080.0
2020-02-11 13:00:00,108.9,109.05,108.88,109.03,629400.0,108.9,109.05,108.88,109.03,629400.0
2020-02-11 13:05:00,109.04,109.13,108.84,108.89,755120.0,109.04,109.13,108.84,108.89,755120.0
2020-02-11 13:10:00,108.87,109.02,108.85,108.92,320540.0,108.87,109.02,108.85,108.92,320540.0
2020-02-11 13:15:00,108.96,108.96,108.86,108.92,240320.0,108.96,108.96,108.86,108.92,240320.0
2020-02-11 13:20:00,108.94,108.95,108.59,108.62,538740.0,108.94,108.95,108.59,108.62,538740.0
2020-02-11 13:25:00,108.62,108.82,108.58,108.74,321900.0,108.62,108.82,108.58,108.74,321900.0
2020-02-11 13:30:00,108.74,108.93,108.73,108.73,316860.0,108.74,108.93,108.73,108.73,316860.0
2020-02-11 13:35:00,108.72,108.82,108.72,108.73,99540.0,108.72,108.82,108.72,108.73,99540.0
2020-02-11 13:40:00,108.69,108.72,108.6,108.66,265760.0,108.69,108.72,108.6,108.66,265760.0
2020-02-11 13:45:00,108.64,108.64,108.47,108.51,476540.0,108.64,108.64,108.47,108.51,476540.0
2020-02-11 13:50:00,108.49,108.49,108.12,108.15,728580.0,108.49,108.49,108.12,108.15,728580.0
2020-02-11 13:55:00,108.12,108.3,108.12,108.18,403900.0,108.12,108.3,108.12,108.18,403900.0
2020-02-11 14:00:00,108.19,108.29,107.83,107.95,999920.0,108.19,108.29,107.83,107.95,999920.0
2020-02-11 14:05:00,107.95,108.01,107.68,107.89,830320.0,107.95,108.01,107.68,107.89,830320.0
2020-02-11 14:10:00,107.86,108.12,107.86,107.96,470940.0,107.86,108.12,107.86,107.96,470940.0
2020-02-11 14:15:00,107.97,108.09,107.91,107.92,273320.0,107.97,108.09,107.91,107.92,273320.0
2020-02-11 14:20:00,107.93,108.02,107.55,107.63,698360.0,107.93,108.02,107.55,107.63,698360.0
2020-02-11 14:25:00,107.63,107.83,107.63,107.77,608220.0,107.63,107.83,107.63,107.77,608220.0
2020-02-11 14:30:00,107.79,108.01,107.74,108.0,391320.0,107.79,108.01,107.74,108.0,391320.0
2020-02-11 14:35:00,108.02,108.14,107.89,107.94,368520.0,108.02,108.14,107.89,107.94,368520.0
2020-02-11 14:40:00,107.98,108.05,107.88,107.96,220840.0,107.98,108.05,107.88,107.96,220840.0
2020-02-11 14:45:00,107.94,107.95,107.79,107.88,295980.0,107.94,107.95,107.79,107.88,295980.0
2020-02-11 14:50:00,107.94,107.95,107.7,107.83,331420.0,107.94,107.95,107.7,107.83,331420.0
2020-02-11 14:55:00,107.82,107.88,107.7,107.79,219740.0,107.82,107.88,107.7,107.79,219740.0
2020-02-11 15:00:00,107.81,107.91,107.52,107.56,536160.0,107.81,107.91,107.52,107.56,536160.0
2020-02-11 15:05:00,107.52,107.71,107.3,107.33,624120.0,107.52,107.71,107.3,107.33,624120.0
2020-02-11 15:10:00,107.36,107.42,107.13,107.18,969260.0,107.36,107.42,107.13,107.18,969260.0
2020-02-11 15:15:00,107.16,107.26,106.86,106.91,749420.0,107.16,107.26,106.86,106.91,749420.0
2020-02-11 15:20:00,106.89,107.36,106.89,107.36,804320.0,106.89,107.36,106.89,107.36,804320.0
2020-02-11 15:25:00,107.36,107.62,107.27,107.58,767120.0,107.36,107.62,107.27,107.58,767120.0
2020-02-11 15:30:00,107.6,107.71,107.41,107.55,662080.0,107.6,107.71,107.41,107.55,662080.0
2020-02-11 15:35:00,107.58,107.79,107.58,107.72,476020.0,107.58,107.79,107.58,107.72,476020.0
2020-02-11 15:40:00,107.69,107.81,107.6,107.74,400760.0,107.69,107.81,107.6,107.74,400760.0
2020-02-11 15:45:00,107.75,107.77,107.55,107.55,455640.0,107.75,107.77,107.55,107.55,455640.0
2020-02-11 15:50:00,107.54,107.75,107.47,107.64,632960.0,107.54,107.75,107.47,107.64,632960.0
2020-02-11 15:55:00,107.63,107.68,107.3,107.61,1577800.0,107.63,107.68,107.3,107.61,1577800.0
2020-02-12 09:30:00,108.16,108.94,108.15,108.67,3058820.0,108.16,108.94,108.15,108.67,3058820.0
2020-02-12 09:35:00,108.72,108.79,108.33,108.76,1243200.0,108.72,108.79,108.33,108.76,1243200.0
2020-02-12 09:40:00,108.78,109.01,108.64,108.7,1466320.0,108.78,109.01,108.64,108.7,1466320.0
2020-02-12 09:45:00,108.72,109.01,108.72,108.8,887720.0,108.72,109.01,108.72,108.8,887720.0
2020-02-12 09:50:00,108.8,108.84,108.33,108.38,926160.0,108.8,108.84,108.33,108.38,926160.0
2020-02-12 09:55:00,108.39,108.6,108.3,108.6,602660.0,108.39,108.6,108.3,108.6,602660.0
2020-02-12 10:00:00,108.62,108.69,108.23,108.28,569700.0,108.62,108.69,108.23,108.28,569700.0
2020-02-12 10:05:00,108.31,108.49,108.18,108.46,624620.0,108.31,108.49,108.18,108.46,624620.0
2020-02-12 10:10:00,108.49,108.51,108.27,108.48,565480.0,108.49,108.51,108.27,108.48,565480.0
2020-02-12 10:15:00,108.48,108.59,108.42,108.57,478300.0,108.48,108.59,108.42,108.57,478300.0
2020-02-12 10:20:00,108.58,108.65,108.4,108.54,400700.0,108.58,108.65,108.4,108.54,400700.0
2020-02-12 10:25:00,108.5,108.53,108.42,108.48,234600.0,108.5,108.53,108.42,108.48,234600.0
2020-02-12 10:30:00,108.43,108.47,108.27,108.27,349780.0,108.43,108.47,108.27,108.27,349780.0
2020-02-12 10:35:00,108.28,108.34,108.16,108.27,442140.0,108.28,108.34,108.16,108.27,442140.0
2020-02-12 10:40:00,108.26,108.29,107.92,107.95,881680.0,108.26,108.29,107.92,107.95,881680.0
2020-02-12 10:45:00,107.96,108.01,107.8,107.93,743680.0,107.96,108.01,107.8,107.93,743680.0
2020-02-12 10:50:00,107.93,108.35,107.86,108.24,787360.0,107.93,108.35,107.86,108.24,787360.0
2020-02-12 10:55:00,108.29,108.3,107.96,108.05,508680.0,108.29,108.3,107.96,108.05,508680.0
2020-02-12 11:00:00,108.07,108.16,108.07,108.12,436020.0,108.07,108.16,108.07,108.12,436020.0
2020-02-12 11:05:00,108.15,108.38,108.15,108.37,389060.0,108.15,108.38,108.15,108.37,389060.0
2020-02-12 11:10:00,108.38,108.4,108.23,108.23,316680.0,108.38,108.4,108.23,108.23,316680.0
2020-02-12 11:15:00,108.31,108.48,108.28,108.43,450880.0,108.31,108.48,108.28,108.43,450880.0
2020-02-12 11:20:00,108.44,108.56,108.41,108.48,229940.0,108.44,108.56,108.41,108.48,229940.0
2020-02-12 11:25:00,108.5,108.59,108.49,108.57,335900.0,108.5,108.59,108.49,108.57,335900.0
2020-02-12 11:30:00,108.58,108.65,108.52,108.6,389000.0,108.58,108.65,108.52,108.6,389000.0
2020-02-12 11:35:00,108.6,108.75,108.6,108.68,515460.0,108.6,108.75,108.6,108.68,515460.0
2020-02-12 11:40:00,108.67,108.7,108.47,108.54,442700.0,108.67,108.7,108.47,108.54,442700.0
2020-02-12 11:45:00,108.48,108.57,108.42,108.55,208700.0,108.48,108.57,108.42,108.55,208700.0
2020-02-12 11:50:00,108.52,108.61,108.51,108.58,164020.0,108.52,108.61,108.51,108.58,164020.0
2020-02-12 11:55:00,108.58,108.58,108.43,108.51,129200.0,108.58,108.58,108.43,108.51,129200.0
2020-02-12 12:00:00,108.5,108.64,108.44,108.61,153080.0,108.5,108.64,108.44,108.61,153080.0
2020-02-12 12:05:00,108.58,108.64,108.58,108.6,123400.0,108.58,108.64,108.58,108.6,123400.0
2020-02-12 12:10:00,108.58,108.58,108.47,108.55,167200.0,108.58,108.58,108.47,108.55,167200.0
2020-02-12 12:15:00,108.54,108.66,108.53,108.66,188660.0,108.54,108.66,108.53,108.66,188660.0
2020-02-12 12:20:00,108.68,108.69,108.56,108.61,238900.0,108.68,108.69,108.56,108.61,238900.0
2020-02-12 12:25:00,108.62,108.71,108.6,108.68,132640.0,108.62,108.71,108.6,108.68,132640.0
2020-02-12 12:30:00,108.68,108.78,108.65,108.72,217960.0,108.68,108.78,108.65,108.72,217960.0
2020-02-12 12:35:00,108.76,108.78,108.71,108.71,165300.0,108.76,108.78,108.71,108.71,165300.0
2020-02-12 12:40:00,108.72,108.74,108.65,108.73,168460.0,108.72,108.74,108.65,108.73,168460.0
2020-02-12 12:45:00,108.73,108.77,108.58,108.59,202280.0,108.73,108.77,108.58,108.59,202280.0
2020-02-12 12:50:00,108.6,108.63,108.57,108.62,141380.0,108.6,108.63,108.57,108.62,141380.0
2020-02-12 12:55:00,108.64,108.64,108.56,108.61,137120.0,108.64,108.64,108.56,108.61,137120.0
2020-02-12 13:00:00,108.62,108.67,108.55,108.57,171300.0,108.62,108.67,108.55,108.57,171300.0
2020-02-12 13:05:00,108.58,108.59,108.44,108.45,198060.0,108.58,108.59,108.44,108.45,198060.0
2020-02-12 13:10:00,108.46,108.55,108.4,108.55,179840.0,108.46,108.55,108.4,108.55,179840.0
2020-02-12 13:15:00,108.55,108.61,108.48,108.53,180140.0,108.55,108.61,108.48,108.53,180140.0
2020-02-12 13:20:00,108.53,108.53,108.42,108.44,97580.0,108.53,108.53,108.42,108.44,97580.0
2020-02-12 13:25:00,108.42,108.45,108.33,108.43,213420.0,108.42,108.45,108.33,108.43,213420.0
2020-02-12 13:30:00,108.4,108.54,108.4,108.5,141240.0,108.4,108.54,108.4,108.5,141240.0
2020-02-12 13:35:00,108.53,108.7,108.5,108.65,464420.0,108.53,108.7,108.5,108.65,464420.0
2020-02-12 13:40:00,108.63,108.66,108.57,108.62,75100.0,108.63,108.66,108.57,108.62,75100.0
2020-02-12 13:45:00,108.6,108.61,108.53,108.57,67900.0,108.6,108.61,108.53,108.57,67900.0
2020-02-12 13:50:00,108.55,108.61,108.53,108.55,111920.0,108.55,108.61,108.53,108.55,111920.0
2020-02-12 13:55:00,108.59,108.64,108.56,108.58,183900.0,108.59,108.64,108.56,108.58,183900.0
2020-02-12 14:00:00,108.56,108.6,108.44,108.48,123300.0,108.56,108.6,108.44,108.48,123300.0
2020-02-12 14:05:00,108.48,108.48,108.4,108.45,146740.0,108.48,108.48,108.4,108.45,146740.0
2020-02-12 14:10:00,108.46,108.47,108.37,108.37,90020.0,108.46,108.47,108.37,108.37,90020.0
2020-02-12 14:15:00,108.4,108.45,108.28,108.28,232680.0,108.4,108.45,108.28,108.28,232680.0
2020-02-12 14:20:00,108.32,108.4,108.26,108.34,123800.0,108.32,108.4,108.26,108.34,123800.0
2020-02-12 14:25:00,108.34,108.35,108.16,108.18,246740.0,108.34,108.35,108.16,108.18,246740.0
2020-02-12 14:30:00,108.18,108.28,108.07,108.24,353840.0,108.18,108.28,108.07,108.24,353840.0
2020-02-12 14:35:00,108.25,108.33,108.22,108.26,118940.0,108.25,108.33,108.22,108.26,118940.0
2020-02-12 14:40:00,108.26,108.3,108.25,108.27,233720.0,108.26,108.3,108.25,108.27,233720.0
2020-02-12 14:45:00,108.29,108.3,108.26,108.28,265540.0,108.29,108.3,108.26,108.28,265540.0
2020-02-12 14:50:00,108.31,108.4,108.21,108.21,192300.0,108.31,108.4,108.21,108.21,192300.0
2020-02-12 14:55:00,108.2,108.23,108.15,108.18,261900.0,108.2,108.23,108.15,108.18,261900.0
2020-02-12 15:00:00,108.19,108.3,108.15,108.28,170580.0,108.19,108.3,108.15,108.28,170580.0
2020-02-12 15:05:00,108.25,108.26,108.11,108.13,176800.0,108.25,108.26,108.11,108.13,176800.0
2020-02-12 15:10:00,108.14,108.15,107.9,107.99,507520.0,108.14,108.15,107.9,107.99,507520.0
2020-02-12 15:15:00,107.98,108.06,107.92,108.02,283840.0,107.98,108.06,107.92,108.02,283840.0
2020-02-12 15:20:00,108.03,108.22,108.03,108.17,234680.0,108.03,108.22,108.03,108.17,234680.0
2020-02-12 15:25:00,108.17,108.19,108.1,108.15,188380.0,108.17,108.19,108.1,108.15,188380.0
2020-02-12 15:30:00,108.17,108.17,108.07,108.15,213080.0,108.17,108.17,108.07,108.15,213080.0
2020-02-12 15:35:00,108.17,108.23,108.15,108.18,227180.0,108.17,108.23,108.15,108.18,227180.0
2020-02-12 15:40:00,108.18,108.18,108.1,108.16,165660.0,108.18,108.18,108.1,108.16,165660.0
2020-02-12 15:45:00,108.15,108.17,107.88,107.94,534220.0,108.15,108.17,107.88,107.94,534220.0
2020-02-12 15:50:00,107.97,108.1,107.94,108.09,669060.0,107.97,108.1,107.94,108.09,669060.0
2020-02-12 15:55:00,108.05,108.14,107.76,108.07,1519500.0,108.05,108.14,107.76,108.07,1519500.0
2020-02-13 09:30:00,107.25,107.41,107.1,107.26,2219600.0,107.25,107.41,107.1,107.26,2219600.0
2020-02-13 09:35:00,107.25,107.54,107.2,107.33,781500.0,107.25,107.54,107.2,107.33,781500.0
2020-02-13 09:40:00,107.33,107.55,107.24,107.39,846080.0,107.33,107.55,107.24,107.39,846080.0
2020-02-13 09:45:00,107.38,107.67,107.35,107.53,652700.0,107.38,107.67,107.35,107.53,652700.0
2020-02-13 09:50:00,107.55,107.82,107.53,107.79,358560.0,107.55,107.82,107.53,107.79,358560.0
2020-02-13 09:55:00,107.81,107.85,107.39,107.43,728400.0,107.81,107.85,107.39,107.43,728400.0
2020-02-13 10:00:00,107.43,107.5,107.3,107.43,310420.0,107.43,107.5,107.3,107.43,310420.0
2020-02-13 10:05:00,107.45,107.59,107.44,107.48,330220.0,107.45,107.59,107.44,107.48,330220.0
2020-02-13 10:10:00,107.5,107.6,107.47,107.53,196220.0,107.5,107.6,107.47,107.53,196220.0
2020-02-13 10:15:00,107.51,107.55,107.35,107.45,426920.0,107.51,107.55,107.35,107.45,426920.0
2020-02-13 10:20:00,107.42,107.44,107.35,107.4,136580.0,107.42,107.44,107.35,107.4,136580.0
2020-02-13 10:25:00,107.38,107.44,107.25,107.27,357040.0,107.38,107.44,107.25,107.27,357040.0
2020-02-13 10:30:00,107.28,107.45,107.27,107.42,220680.0,107.28,107.45,107.27,107.42,220680.0
2020-02-13 10:35:00,107.41,107.45,107.31,107.39,130020.0,107.41,107.45,107.31,107.39,130020.0
2020-02-13 10:40:00,107.41,107.53,107.41,107.5,253100.0,107.41,107.53,107.41,107.5,253100.0
2020-02-13 10:45:00,107.48,107.56,107.44,107.47,234160.0,107.48,107.56,107.44,107.47,234160.0
2020-02-13 10:50:00,107.45,107.56,107.42,107.5,208440.0,107.45,107.56,107.42,107.5,208440.0
2020-02-13 10:55:00,107.47,107.65,107.46,107.61,193060.0,107.47,107.65,107.46,107.61,193060.0
2020-02-13 11:00:00,107.65,107.9,107.62,107.89,519780.0,107.65,107.9,107.62,107.89,519780.0
2020-02-13 11:05:00,107.89,107.92,107.7,107.7,453320.0,107.89,107.92,107.7,107.7,453320.0
2020-02-13 11:10:00,107.68,107.87,107.67,107.73,254560.0,107.68,107.87,107.67,107.73,254560.0
2020-02-13 11:15:00,107.75,107.77,107.62,107.75,236480.0,107.75,107.77,107.62,107.75,236480.0
2020-02-13 11:20:00,107.8,107.92,107.8,107.89,171840.0,107.8,107.92,107.8,107.89,171840.0
2020-02-13 11:25:00,107.88,107.88,107.78,107.84,126440.0,107.88,107.88,107.78,107.84,126440.0
2020-02-13 11:30:00,107.83,107.96,107.83,107.93,241080.0,107.83,107.96,107.83,107.93,241080.0
2020-02-13 11:35:00,107.96,108.11,107.88,108.07,546360.0,107.96,108.11,107.88,108.07,546360.0
2020-02-13 11:40:00,108.07,108.22,108.03,108.1,425280.0,108.07,108.22,108.03,108.1,425280.0
2020-02-13 11:45:00,108.06,108.15,107.89,107.91,235320.0,108.06,108.15,107.89,107.91,235320.0
2020-02-13 11:50:00,107.91,108.01,107.86,107.86,234380.0,107.91,108.01,107.86,107.86,234380.0
2020-02-13 11:55:00,107.86,108.01,107.79,107.97,240120.0,107.86,108.01,107.79,107.97,240120.0
2020-02-13 12:00:00,108.01,108.15,107.96,108.15,223180.0,108.01,108.15,107.96,108.15,223180.0
2020-02-13 12:05:00,108.14,108.27,108.14,108.25,322500.0,108.14,108.27,108.14,108.25,322500.0
2020-02-13 12:10:00,108.22,108.26,108.05,108.06,281960.0,108.22,108.26,108.05,108.06,281960.0
2020-02-13 12:15:00,108.02,108.16,108.0,108.12,182580.0,108.02,108.16,108.0,108.12,182580.0
2020-02-13 12:20:00,108.1,108.15,108.07,108.15,106660.0,108.1,108.15,108.07,108.15,106660.0
2020-02-13 12:25:00,108.12,108.14,107.92,107.95,223660.0,108.12,108.14,107.92,107.95,223660.0
2020-02-13 12:30:00,107.93,108.1,107.92,108.1,195240.0,107.93,108.1,107.92,108.1,195240.0
2020-02-13 12:35:00,108.09,108.09,107.84,107.88,225440.0,108.09,108.09,107.84,107.88,225440.0
2020-02-13 12:40:00,107.87,107.96,107.76,107.83,184960.0,107.87,107.96,107.76,107.83,184960.0
2020-02-13 12:45:00,107.81,107.93,107.77,107.79,247820.0,107.81,107.93,107.77,107.79,247820.0
2020-02-13 12:50:00,107.8,107.85,107.77,107.82,124900.0,107.8,107.85,107.77,107.82,124900.0
2020-02-13 12:55:00,107.8,107.81,107.63,107.63,303060.0,107.8,107.81,107.63,107.63,303060.0
2020-02-13 13:00:00,107.62,107.65,107.48,107.59,423020.0,107.62,107.65,107.48,107.59,423020.0
2020-02-13 13:05:00,107.58,107.7,107.54,107.7,166420.0,107.58,107.7,107.54,107.7,166420.0
2020-02-13 13:10:00,107.69,107.78,107.66,107.74,209540.0,107.69,107.78,107.66,107.74,209540.0
2020-02-13 13:15:00,107.7,107.8,107.69,107.73,112340.0,107.7,107.8,107.69,107.73,112340.0
2020-02-13 13:20:00,107.82,107.83,107.76,107.79,120540.0,107.82,107.83,107.76,107.79,120540.0
2020-02-13 13:25:00,107.79,107.9,107.76,107.9,171440.0,107.79,107.9,107.76,107.9,171440.0
2020-02-13 13:30:00,107.91,107.91,107.78,107.87,179280.0,107.91,107.91,107.78,107.87,179280.0
2020-02-13 13:35:00,107.84,107.87,107.81,107.82,83300.0,107.84,107.87,107.81,107.82,83300.0
2020-02-13 13:40:00,107.82,107.97,107.81,107.97,147720.0,107.82,107.97,107.81,107.97,147720.0
2020-02-13 13:45:00,107.97,108.06,107.95,108.04,218380.0,107.97,108.06,107.95,108.04,218380.0
2020-02-13 13:50:00,108.04,108.06,107.79,107.87,158560.0,108.04,108.06,107.79,107.87,158560.0
2020-02-13 13:55:00,107.85,107.94,107.85,107.86,126300.0,107.85,107.94,107.85,107.86,126300.0
2020-02-13 14:00:00,107.93,107.97,107.81,107.93,202000.0,107.93,107.97,107.81,107.93,202000.0
2020-02-13 14:05:00,107.92,107.92,107.82,107.83,99160.0,107.92,107.92,107.82,107.83,99160.0
2020-02-13 14:10:00,107.87,108.3,107.84,108.26,1366980.0,107.87,108.3,107.84,108.26,1366980.0
2020-02-13 14:15:00,108.27,108.51,108.24,108.28,1627420.0,108.27,108.51,108.24,108.28,1627420.0
2020-02-13 14:20:00,108.3,108.51,108.3,108.32,931920.0,108.3,108.51,108.3,108.32,931920.0
2020-02-13 14:25:00,108.3,108.37,108.2,108.31,414580.0,108.3,108.37,108.2,108.31,414580.0
2020-02-13 14:30:00,108.33,108.38,108.22,108.36,202540.0,108.33,108.38,108.22,108.36,202540.0
2020-02-13 14:35:00,108.35,108.36,108.25,108.28,147600.0,108.35,108.36,108.25,108.28,147600.0
2020-02-13 14:40:00,108.28,108.29,107.95,107.95,288040.0,108.28,108.29,107.95,107.95,288040.0
2020-02-13 14:45:00,107.98,108.03,107.81,107.92,316520.0,107.98,108.03,107.81,107.92,316520.0
2020-02-13 14:50:00,107.92,107.98,107.89,107.96,146180.0,107.92,107.98,107.89,107.96,146180.0
2020-02-13 14:55:00,107.96,108.05,107.92,107.97,234620.0,107.96,108.05,107.92,107.97,234620.0
2020-02-13 15:00:00,108.0,108.04,107.66,107.71,428420.0,108.0,108.04,107.66,107.71,428420.0
2020-02-13 15:05:00,107.66,107.78,107.63,107.75,192600.0,107.66,107.78,107.63,107.75,192600.0
2020-02-13 15:10:00,107.77,107.79,107.5,107.53,353780.0,107.77,107.79,107.5,107.53,353780.0
2020-02-13 15:15:00,107.55,107.9,107.51,107.83,595220.0,107.55,107.9,107.51,107.83,595220.0
2020-02-13 15:20:00,107.8,107.9,107.77,107.81,135500.0,107.8,107.9,107.77,107.81,135500.0
2020-02-13 15:25:00,107.83,107.87,107.7,107.73,213840.0,107.83,107.87,107.7,107.73,213840.0
2020-02-13 15:30:00,107.72,107.76,107.57,107.65,174140.0,107.72,107.76,107.57,107.65,174140.0
2020-02-13 15:35:00,107.66,107.68,107.59,107.59,197000.0,107.66,107.68,107.59,107.59,197000.0
2020-02-13 15:40:00,107.61,107.61,107.48,107.48,343340.0,107.61,107.61,107.48,107.48,343340.0
2020-02-13 15:45:00,107.48,107.64,107.47,107.6,261820.0,107.48,107.64,107.47,107.6,261820.0
2020-02-13 15:50:00,107.6,107.65,107.51,107.55,347100.0,107.6,107.65,107.51,107.55,347100.0
2020-02-13 15:55:00,107.55,107.58,107.39,107.56,628100.0,107.55,107.58,107.39,107.56,628100.0
2020-02-14 09:30:00,107.78,107.85,107.5,107.85,1378840.0,107.78,107.85,107.5,107.85,1378840.0
2020-02-14 09:35:00,107.85,107.85,107.52,107.75,663580.0,107.85,107.85,107.52,107.75,663580.0
2020-02-14 09:40:00,107.76,107.95,107.61,107.65,692260.0,107.76,107.95,107.61,107.65,692260.0
2020-02-14 09:45:00,107.71,107.86,107.58,107.71,315780.0,107.71,107.86,107.58,107.71,315780.0
2020-02-14 09:50:00,107.67,107.7,107.52,107.54,410760.0,107.67,107.7,107.52,107.54,410760.0
2020-02-14 09:55:00,107.57,107.6,107.45,107.6,593640.0,107.57,107.6,107.45,107.6,593640.0
2020-02-14 10:00:00,107.56,107.7,107.49,107.54,261380.0,107.56,107.7,107.49,107.54,261380.0
2020-02-14 10:05:00,107.53,107.56,107.35,107.4,518120.0,107.53,107.56,107.35,107.4,518120.0
2020-02-14 10:10:00,107.38,107.41,107.17,107.26,594700.0,107.38,107.41,107.17,107.26,594700.0
2020-02-14 10:15:00,107.18,107.43,107.18,107.38,318580.0,107.18,107.43,107.18,107.38,318580.0
2020-02-14 10:20:00,107.39,107.52,107.37,107.5,405260.0,107.39,107.52,107.37,107.5,405260.0
2020-02-14 10:25:00,107.45,107.51,107.42,107.45,218300.0,107.45,107.51,107.42,107.45,218300.0
2020-02-14 10:30:00,107.45,107.48,107.37,107.39,217320.0,107.45,107.48,107.37,107.39,217320.0
2020-02-14 10:35:00,107.37,107.4,107.23,107.33,242400.0,107.37,107.4,107.23,107.33,242400.0
2020-02-14 10:40:00,107.33,107.4,107.29,107.35,191160.0,107.33,107.4,107.29,107.35,191160.0
2020-02-14 10:45:00,107.35,107.43,107.32,107.41,116840.0,107.35,107.43,107.32,107.41,116840.0
2020-02-14 10:50:00,107.42,107.46,107.33,107.35,255000.0,107.42,107.46,107.33,107.35,255000.0
2020-02-14 10:55:00,107.36,107.38,107.34,107.37,181260.0,107.36,107.38,107.34,107.37,181260.0
2020-02-14 11:00:00,107.38,107.48,107.33,107.47,144220.0,107.38,107.48,107.33,107.47,144220.0
2020-02-14 11:05:00,107.43,107.52,107.43,107.47,140960.0,107.43,107.52,107.43,107.47,140960.0
2020-02-14 11:10:00,107.47,107.49,107.41,107.42,168560.0,107.47,107.49,107.41,107.42,168560.0
2020-02-14 11:15:00,107.39,107.5,107.37,107.47,235700.0,107.39,107.5,107.37,107.47,235700.0
2020-02-14 11:20:00,107.45,107.5,107.41,107.43,119380.0,107.45,107.5,107.41,107.43,119380.0
2020-02-14 11:25:00,107.41,107.41,107.26,107.32,236720.0,107.41,107.41,107.26,107.32,236720.0
2020-02-14 11:30:00,107.32,107.32,107.21,107.26,216240.0,107.32,107.32,107.21,107.26,216240.0
2020-02-14 11:35:00,107.23,107.33,107.23,107.27,183100.0,107.23,107.33,107.23,107.27,183100.0
2020-02-14 11:40:00,107.27,107.28,107.12,107.12,480400.0,107.27,107.28,107.12,107.12,480400.0
2020-02-14 11:45:00,107.13,107.22,107.06,107.13,278840.0,107.13,107.22,107.06,107.13,278840.0
2020-02-14 11:50:00,107.11,107.21,107.08,107.11,219640.0,107.11,107.21,107.08,107.11,219640.0
2020-02-14 11:55:00,107.11,107.19,107.1,107.13,186540.0,107.11,107.19,107.1,107.13,186540.0
2020-02-14 12:00:00,107.09,107.15,107.08,107.08,126260.0,107.09,107.15,107.08,107.08,126260.0
2020-02-14 12:05:00,107.1,107.12,106.93,106.95,566860.0,107.1,107.12,106.93,106.95,566860.0
2020-02-14 12:10:00,106.94,106.97,106.65,106.69,624320.0,106.94,106.97,106.65,106.69,624320.0
2020-02-14 12:15:00,106.65,106.71,106.42,106.46,721340.0,106.65,106.71,106.42,106.46,721340.0
2020-02-14 12:20:00,106.47,106.56,106.29,106.53,745320.0,106.47,106.56,106.29,106.53,745320.0
2020-02-14 12:25:00,106.55,106.73,106.54,106.61,487260.0,106.55,106.73,106.54,106.61,487260.0
2020-02-14 12:30:00,106.65,106.78,106.52,106.74,351880.0,106.65,106.78,106.52,106.74,351880.0
2020-02-14 12:35:00,106.76,106.84,106.69,106.76,272460.0,106.76,106.84,106.69,106.76,272460.0
2020-02-14 12:40:00,106.74,106.8,106.7,106.76,187100.0,106.74,106.8,106.7,106.76,187100.0
2020-02-14 12:45:00,106.74,106.81,106.68,106.77,137460.0,106.74,106.81,106.68,106.77,137460.0
2020-02-14 12:50:00,106.77,106.78,106.58,106.61,190300.0,106.77,106.78,106.58,106.61,190300.0
2020-02-14 12:55:00,106.65,106.65,106.44,106.59,380780.0,106.65,106.65,106.44,106.59,380780.0
2020-02-14 13:00:00,106.55,106.68,106.54,106.59,223000.0,106.55,106.68,106.54,106.59,223000.0
2020-02-14 13:05:00,106.59,106.64,106.44,106.44,146340.0,106.59,106.64,106.44,106.44,146340.0
2020-02-14 13:10:00,106.44,106.53,106.43,106.47,275460.0,106.44,106.53,106.43,106.47,275460.0
2020-02-14 13:15:00,106.45,106.46,106.35,106.4,316560.0,106.45,106.46,106.35,106.4,316560.0
2020-02-14 13:20:00,106.41,106.56,106.4,106.54,298420.0,106.41,106.56,106.4,106.54,298420.0
2020-02-14 13:25:00,106.56,106.62,106.52,106.52,410780.0,106.56,106.62,106.52,106.52,410780.0
2020-02-14 13:30:00,106.48,106.54,106.4,106.45,287000.0,106.48,106.54,106.4,106.45,287000.0
2020-02-14 13:35:00,106.49,106.69,106.48,106.58,250900.0,106.49,106.69,106.48,106.58,250900.0
2020-02-14 13:40:00,106.57,106.66,106.57,106.66,98820.0,106.57,106.66,106.57,106.66,98820.0
2020-02-14 13:45:00,106.66,106.69,106.61,106.64,131060.0,106.66,106.69,106.61,106.64,131060.0
2020-02-14 13:50:00,106.62,106.69,106.6,106.66,168680.0,106.62,106.69,106.6,106.66,168680.0
2020-02-14 13:55:00,106.67,106.67,106.61,106.62,123180.0,106.67,106.67,106.61,106.62,123180.0
2020-02-14 14:00:00,106.62,106.76,106.61,106.74,115520.0,106.62,106.76,106.61,106.74,115520.0
2020-02-14 14:05:00,106.75,106.78,106.72,106.77,122120.0,106.75,106.78,106.72,106.77,122120.0
2020-02-14 14:10:00,106.78,106.79,106.63,106.66,149920.0,106.78,106.79,106.63,106.66,149920.0
2020-02-14 14:15:00,106.65,106.65,106.46,106.51,267920.0,106.65,106.65,106.46,106.51,267920.0
2020-02-14 14:20:00,106.53,106.74,106.53,106.72,251900.0,106.53,106.74,106.53,106.72,251900.0
2020-02-14 14:25:00,106.7,106.76,106.69,106.74,162740.0,106.7,106.76,106.69,106.74,162740.0
2020-02-14 14:30:00,106.73,106.75,106.64,106.74,144680.0,106.73,106.75,106.64,106.74,144680.0
2020-02-14 14:35:00,106.76,106.88,106.76,106.82,382840.0,106.76,106.88,106.76,106.82,382840.0
2020-02-14 14:40:00,106.81,106.85,106.77,106.82,145940.0,106.81,106.85,106.77,106.82,145940.0
2020-02-14 14:45:00,106.82,106.83,106.76,106.79,134080.0,106.82,106.83,106.76,106.79,134080.0
2020-02-14 14:50:00,106.8,106.83,106.62,106.65,413640.0,106.8,106.83,106.62,106.65,413640.0
2020-02-14 14:55:00,106.66,106.7,106.63,106.7,207560.0,106.66,106.7,106.63,106.7,207560.0
2020-02-14 15:00:00,106.71,106.73,106.68,106.69,158000.0,106.71,106.73,106.68,106.69,158000.0
2020-02-14 15:05:00,106.67,106.72,106.66,106.71,166460.0,106.67,106.72,106.66,106.71,166460.0
2020-02-14 15:10:00,106.68,106.72,106.57,106.61,303760.0,106.68,106.72,106.57,106.61,303760.0
2020-02-14 15:15:00,106.59,106.62,106.5,106.52,147540.0,106.59,106.62,106.5,106.52,147540.0
2020-02-14 15:20:00,106.51,106.66,106.5,106.64,240380.0,106.51,106.66,106.5,106.64,240380.0
2020-02-14 15:25:00,106.64,106.65,106.59,106.59,170400.0,106.64,106.65,106.59,106.59,170400.0
2020-02-14 15:30:00,106.57,106.7,106.54,106.67,231580.0,106.57,106.7,106.54,106.67,231580.0
2020-02-14 15:35:00,106.69,106.75,106.67,106.73,320220.0,106.69,106.75,106.67,106.73,320220.0
2020-02-14 15:40:00,106.73,106.75,106.65,106.68,184680.0,106.73,106.75,106.65,106.68,184680.0
2020-02-14 15:45:00,106.7,106.74,106.65,106.66,263720.0,106.7,106.74,106.65,106.66,263720.0
2020-02-14 15:50:00,106.69,106.7,106.61,106.66,561300.0,106.69,106.7,106.61,106.66,561300.0
2020-02-14 15:55:00,106.65,106.77,106.61,106.77,1518760.0,106.65,106.77,106.61,106.77,1518760.0
2020-02-18 09:30:00,106.3,107.22,106.21,107.16,2493820.0,106.3,107.22,106.21,107.16,2493820.0
2020-02-18 09:35:00,107.17,107.35,107.0,107.1,1187880.0,107.17,107.35,107.0,107.1,1187880.0
2020-02-18 09:40:00,107.11,107.37,107.02,107.08,865200.0,107.11,107.37,107.02,107.08,865200.0
2020-02-18 09:45:00,107.11,107.19,107.03,107.17,651740.0,107.11,107.19,107.03,107.17,651740.0
2020-02-18 09:50:00,107.17,107.42,107.08,107.4,516380.0,107.17,107.42,107.08,107.4,516380.0
2020-02-18 09:55:00,107.4,107.43,107.11,107.21,449820.0,107.4,107.43,107.11,107.21,449820.0
2020-02-18 10:00:00,107.25,107.3,107.15,107.25,377920.0,107.25,107.3,107.15,107.25,377920.0
2020-02-18 10:05:00,107.23,107.41,107.21,107.37,415080.0,107.23,107.41,107.21,107.37,415080.0
2020-02-18 10:10:00,107.34,107.37,107.24,107.28,244980.0,107.34,107.37,107.24,107.28,244980.0
2020-02-18 10:15:00,107.3,107.41,107.25,107.28,516320.0,107.3,107.41,107.25,107.28,516320.0
2020-02-18 10:20:00,107.27,107.28,107.18,107.25,243220.0,107.27,107.28,107.18,107.25,243220.0
2020-02-18 10:25:00,107.25,107.3,106.85,106.91,373340.0,107.25,107.3,106.85,106.91,373340.0
2020-02-18 10:30:00,106.92,107.16,106.92,107.12,241420.0,106.92,107.16,106.92,107.12,241420.0
2020-02-18 10:35:00,107.1,107.1,106.87,107.05,272540.0,107.1,107.1,106.87,107.05,272540.0
2020-02-18 10:40:00,107.0,107.06,106.96,107.05,115820.0,107.0,107.06,106.96,107.05,115820.0
2020-02-18 10:45:00,107.07,107.17,107.05,107.15,233380.0,107.07,107.17,107.05,107.15,233380.0
2020-02-18 10:50:00,107.16,107.31,107.13,107.24,247800.0,107.16,107.31,107.13,107.24,247800.0
2020-02-18 10:55:00,107.22,107.3,107.17,107.19,166920.0,107.22,107.3,107.17,107.19,166920.0
2020-02-18 11:00:00,107.2,107.21,107.1,107.13,116040.0,107.2,107.21,107.1,107.13,116040.0
2020-02-18 11:05:00,107.15,107.15,107.0,107.1,204680.0,107.15,107.15,107.0,107.1,204680.0
2020-02-18 11:10:00,107.1,107.11,106.92,106.96,181560.0,107.1,107.11,106.92,106.96,181560.0
2020-02-18 11:15:00,106.96,107.02,106.9,106.95,271140.0,106.96,107.02,106.9,106.95,271140.0
2020-02-18 11:20:00,106.93,106.99,106.82,106.85,194500.0,106.93,106.99,106.82,106.85,194500.0
2020-02-18 11:25:00,106.86,106.89,106.69,106.74,241020.0,106.86,106.89,106.69,106.74,241020.0
2020-02-18 11:30:00,106.73,106.82,106.67,106.74,227100.0,106.73,106.82,106.67,106.74,227100.0
2020-02-18 11:35:00,106.77,106.81,106.47,106.47,402960.0,106.77,106.81,106.47,106.47,402960.0
2020-02-18 11:40:00,106.45,106.63,106.35,106.51,357700.0,106.45,106.63,106.35,106.51,357700.0
2020-02-18 11:45:00,106.55,106.7,106.51,106.7,230200.0,106.55,106.7,106.51,106.7,230200.0
2020-02-18 11:50:00,106.72,106.76,106.6,106.75,204360.0,106.72,106.76,106.6,106.75,204360.0
2020-02-18 11:55:00,106.76,106.76,106.57,106.57,167240.0,106.76,106.76,106.57,106.57,167240.0
2020-02-18 12:00:00,106.58,106.75,106.54,106.73,150780.0,106.58,106.75,106.54,106.73,150780.0
2020-02-18 12:05:00,106.72,106.89,106.69,106.87,246260.0,106.72,106.89,106.69,106.87,246260.0
2020-02-18 12:10:00,106.89,106.96,106.84,106.95,234580.0,106.89,106.96,106.84,106.95,234580.0
2020-02-18 12:15:00,106.95,107.14,106.91,107.11,310260.0,106.95,107.14,106.91,107.11,310260.0
2020-02-18 12:20:00,107.08,107.12,106.95,106.96,303840.0,107.08,107.12,106.95,106.96,303840.0
2020-02-18 12:25:00,106.99,107.07,106.99,107.07,219900.0,106.99,107.07,106.99,107.07,219900.0
2020-02-18 12:30:00,107.09,107.25,107.07,107.22,230580.0,107.09,107.25,107.07,107.22,230580.0
2020-02-18 12:35:00,107.22,107.35,107.13,107.35,278400.0,107.22,107.35,107.13,107.35,278400.0
2020-02-18 12:40:00,107.37,107.37,107.26,107.34,174300.0,107.37,107.37,107.26,107.34,174300.0
2020-02-18 12:45:00,107.32,107.48,107.32,107.44,491620.0,107.32,107.48,107.32,107.44,491620.0
2020-02-18 12:50:00,107.42,107.46,107.36,107.44,186300.0,107.42,107.46,107.36,107.44,186300.0
2020-02-18 12:55:00,107.43,107.5,107.38,107.46,354920.0,107.43,107.5,107.38,107.46,354920.0
2020-02-18 13:00:00,107.48,107.62,107.45,107.62,543820.0,107.48,107.62,107.45,107.62,543820.0
2020-02-18 13:05:00,107.63,107.84,107.62,107.79,713220.0,107.63,107.84,107.62,107.79,713220.0
2020-02-18 13:10:00,107.79,107.85,107.72,107.76,407000.0,107.79,107.85,107.72,107.76,407000.0
2020-02-18 13:15:00,107.78,107.85,107.54,107.59,377900.0,107.78,107.85,107.54,107.59,377900.0
2020-02-18 13:20:00,107.6,107.79,107.55,107.75,523540.0,107.6,107.79,107.55,107.75,523540.0
2020-02-18 13:25:00,107.75,107.89,107.75,107.8,402900.0,107.75,107.89,107.75,107.8,402900.0
2020-02-18 13:30:00,107.8,107.88,107.76,107.78,146460.0,107.8,107.88,107.76,107.78,146460.0
2020-02-18 13:35:00,107.78,107.89,107.74,107.83,174940.0,107.78,107.89,107.74,107.83,174940.0
2020-02-18 13:40:00,107.84,107.97,107.83,107.91,356140.0,107.84,107.97,107.83,107.91,356140.0
2020-02-18 13:45:00,107.92,108.04,107.92,107.93,260300.0,107.92,108.04,107.92,107.93,260300.0
2020-02-18 13:50:00,107.94,107.94,107.66,107.66,338040.0,107.94,107.94,107.66,107.66,338040.0
2020-02-18 13:55:00,107.63,107.67,107.5,107.62,557860.0,107.63,107.67,107.5,107.62,557860.0
2020-02-18 14:00:00,107.63,107.72,107.57,107.7,204920.0,107.63,107.72,107.57,107.7,204920.0
2020-02-18 14:05:00,107.69,107.8,107.67,107.74,169040.0,107.69,107.8,107.67,107.74,169040.0
2020-02-18 14:10:00,107.73,107.8,107.7,107.76,79640.0,107.73,107.8,107.7,107.76,79640.0
2020-02-18 14:15:00,107.78,107.95,107.77,107.93,255160.0,107.78,107.95,107.77,107.93,255160.0
2020-02-18 14:20:00,107.95,108.04,107.87,108.03,286940.0,107.95,108.04,107.87,108.03,286940.0
2020-02-18 14:25:00,108.03,108.15,108.02,108.13,436560.0,108.03,108.15,108.02,108.13,436560.0
2020-02-18 14:30:00,108.1,108.18,108.05,108.12,261760.0,108.1,108.18,108.05,108.12,261760.0
2020-02-18 14:35:00,108.1,108.18,108.07,108.1,204840.0,108.1,108.18,108.07,108.1,204840.0
2020-02-18 14:40:00,108.11,108.17,108.01,108.12,227360.0,108.11,108.17,108.01,108.12,227360.0
2020-02-18 14:45:00,108.16,108.17,108.03,108.03,158340.0,108.16,108.17,108.03,108.03,158340.0
2020-02-18 14:50:00,108.03,108.13,108.03,108.12,40000.0,108.03,108.13,108.03,108.12,40000.0
2020-02-18 14:55:00,108.09,108.25,108.09,108.21,193440.0,108.09,108.25,108.09,108.21,193440.0
2020-02-18 15:00:00,108.2,108.26,108.19,108.23,306080.0,108.2,108.26,108.19,108.23,306080.0
2020-02-18 15:05:00,108.22,108.22,108.06,108.15,404260.0,108.22,108.22,108.06,108.15,404260.0
2020-02-18 15:10:00,108.16,108.28,108.15,108.25,283100.0,108.16,108.28,108.15,108.25,283100.0
2020-02-18 15:15:00,108.27,108.3,108.15,108.15,178280.0,108.27,108.3,108.15,108.15,178280.0
2020-02-18 15:20:00,108.13,108.13,108.01,108.02,183200.0,108.13,108.13,108.01,108.02,183200.0
2020-02-18 15:25:00,108.04,108.09,107.84,108.05,377280.0,108.04,108.09,107.84,108.05,377280.0
2020-02-18 15:30:00,108.04,108.04,107.94,107.95,205880.0,108.04,108.04,107.94,107.95,205880.0
2020-02-18 15:35:00,107.96,107.97,107.81,107.87,277200.0,107.96,107.97,107.81,107.87,277200.0
2020-02-18 15:40:00,107.86,107.93,107.75,107.92,344120.0,107.86,107.93,107.75,107.92,344120.0
2020-02-18 15:45:00,107.93,107.97,107.79,107.81,297500.0,107.93,107.97,107.79,107.81,297500.0
2020-02-18 15:50:00,107.76,107.87,107.66,107.83,521080.0,107.76,107.87,107.66,107.83,521080.0
2020-02-18 15:55:00,107.79,107.81,107.67,107.78,752000.0,107.79,107.81,107.67,107.78,752000.0
2020-02-19 09:30:00,108.39,108.72,108.06,108.55,2548400.0,108.39,108.72,108.06,108.55,2548400.0
2020-02-19 09:35:00,108.57,108.78,108.15,108.58,1247840.0,108.57,108.78,108.15,108.58,1247840.0
2020-02-19 09:40:00,108.56,108.64,108.37,108.39,785540.0,108.56,108.64,108.37,108.39,785540.0
2020-02-19 09:45:00,108.41,108.57,108.32,108.37,415920.0,108.41,108.57,108.32,108.37,415920.0
2020-02-19 09:50:00,108.39,108.46,108.23,108.43,395960.0,108.39,108.46,108.23,108.43,395960.0
2020-02-19 09:55:00,108.41,108.48,108.33,108.4,313560.0,108.41,108.48,108.33,108.4,313560.0
2020-02-19 10:00:00,108.39,108.75,108.34,108.71,603480.0,108.39,108.75,108.34,108.71,603480.0
2020-02-19 10:05:00,108.71,108.83,108.67,108.73,627940.0,108.71,108.83,108.67,108.73,627940.0
2020-02-19 10:10:00,108.75,108.79,108.52,108.55,581000.0,108.75,108.79,108.52,108.55,581000.0
2020-02-19 10:15:00,108.57,108.8,108.56,108.71,250420.0,108.57,108.8,108.56,108.71,250420.0
2020-02-19 10:20:00,108.75,108.8,108.72,108.79,214660.0,108.75,108.8,108.72,108.79,214660.0
2020-02-19 10:25:00,108.77,108.79,108.62,108.7,143300.0,108.77,108.79,108.62,108.7,143300.0
2020-02-19 10:30:00,108.67,108.83,108.65,108.82,171540.0,108.67,108.83,108.65,108.82,171540.0
2020-02-19 10:35:00,108.83,108.85,108.65,108.7,211280.0,108.83,108.85,108.65,108.7,211280.0
2020-02-19 10:40:00,108.74,108.83,108.73,108.8,152000.0,108.74,108.83,108.73,108.8,152000.0
2020-02-19 10:45:00,108.81,108.83,108.78,108.81,195000.0,108.81,108.83,108.78,108.81,195000.0
2020-02-19 10:50:00,108.79,108.91,108.77,108.91,321240.0,108.79,108.91,108.77,108.91,321240.0
2020-02-19 10:55:00,108.91,108.96,108.87,108.89,271020.0,108.91,108.96,108.87,108.89,271020.0
2020-02-19 11:00:00,108.89,109.09,108.89,109.07,502560.0,108.89,109.09,108.89,109.07,502560.0
2020-02-19 11:05:00,109.09,109.15,109.01,109.08,454580.0,109.09,109.15,109.01,109.08,454580.0
2020-02-19 11:10:00,109.07,109.13,109.0,109.05,413600.0,109.07,109.13,109.0,109.05,413600.0
2020-02-19 11:15:00,109.07,109.18,109.07,109.17,218820.0,109.07,109.18,109.07,109.17,218820.0
2020-02-19 11:20:00,109.17,109.17,109.02,109.1,262280.0,109.17,109.17,109.02,109.1,262280.0
2020-02-19 11:25:00,109.08,109.1,108.93,109.01,333560.0,109.08,109.1,108.93,109.01,333560.0
2020-02-19 11:30:00,109.02,109.02,108.94,108.99,179540.0,109.02,109.02,108.94,108.99,179540.0
2020-02-19 11:35:00,108.99,109.08,108.94,109.03,281000.0,108.99,109.08,108.94,109.03,281000.0
2020-02-19 11:40:00,109.05,109.08,108.93,108.93,388720.0,109.05,109.08,108.93,108.93,388720.0
2020-02-19 11:45:00,108.94,109.02,108.94,108.99,181700.0,108.94,109.02,108.94,108.99,181700.0
2020-02-19 11:50:00,109.01,109.07,108.96,109.03,159980.0,109.01,109.07,108.96,109.03,159980.0
2020-02-19 11:55:00,109.05,109.08,109.03,109.05,142540.0,109.05,109.08,109.03,109.05,142540.0
2020-02-19 12:00:00,109.05,109.05,108.86,108.86,158620.0,109.05,109.05,108.86,108.86,158620.0
2020-02-19 12:05:00,108.88,108.93,108.88,108.93,130100.0,108.88,108.93,108.88,108.93,130100.0
2020-02-19 12:10:00,108.9,109.03,108.9,108.96,264180.0,108.9,109.03,108.9,108.96,264180.0
2020-02-19 12:15:00,108.99,109.05,108.99,109.05,181020.0,108.99,109.05,108.99,109.05,181020.0
2020-02-19 12:20:00,109.05,109.05,109.01,109.02,103620.0,109.05,109.05,109.01,109.02,103620.0
2020-02-19 12:25:00,109.03,109.14,109.03,109.14,181740.0,109.03,109.14,109.03,109.14,181740.0
2020-02-19 12:30:00,109.15,109.25,109.13,109.22,495460.0,109.15,109.25,109.13,109.22,495460.0
2020-02-19 12:35:00,109.21,109.25,109.08,109.1,264900.0,109.21,109.25,109.08,109.1,264900.0
2020-02-19 12:40:00,109.11,109.12,109.05,109.08,163240.0,109.11,109.12,109.05,109.08,163240.0
2020-02-19 12:45:00,109.1,109.17,109.07,109.17,99620.0,109.1,109.17,109.07,109.17,99620.0
2020-02-19 12:50:00,109.16,109.24,109.16,109.17,160780.0,109.16,109.24,109.16,109.17,160780.0
2020-02-19 12:55:00,109.18,109.2,108.98,109.03,259040.0,109.18,109.2,108.98,109.03,259040.0
2020-02-19 13:00:00,109.0,109.05,108.97,108.99,118220.0,109.0,109.05,108.97,108.99,118220.0
2020-02-19 13:05:00,109.01,109.08,108.99,109.0,234880.0,109.01,109.08,108.99,109.0,234880.0
2020-02-19 13:10:00,109.0,109.07,108.99,109.03,100420.0,109.0,109.07,108.99,109.03,100420.0
2020-02-19 13:15:00,109.03,109.07,109.03,109.07,61380.0,109.03,109.07,109.03,109.07,61380.0
2020-02-19 13:20:00,109.06,109.06,108.93,108.94,118580.0,109.06,109.06,108.93,108.94,118580.0
2020-02-19 13:25:00,108.95,108.98,108.93,108.98,68580.0,108.95,108.98,108.93,108.98,68580.0
2020-02-19 13:30:00,108.98,109.01,108.95,108.99,184840.0,108.98,109.01,108.95,108.99,184840.0
2020-02-19 13:35:00,108.97,108.98,108.92,108.92,132080.0,108.97,108.98,108.92,108.92,132080.0
2020-02-19 13:40:00,108.92,108.99,108.92,108.97,68280.0,108.92,108.99,108.92,108.97,68280.0
2020-02-19 13:45:00,108.98,109.04,108.98,108.99,101040.0,108.98,109.04,108.98,108.99,101040.0
2020-02-19 13:50:00,108.96,109.02,108.96,109.02,51200.0,108.96,109.02,108.96,109.02,51200.0
2020-02-19 13:55:00,109.03,109.05,108.98,109.01,121380.0,109.03,109.05,108.98,109.01,121380.0
2020-02-19 14:00:00,108.99,109.09,108.93,109.08,163520.0,108.99,109.09,108.93,109.08,163520.0
2020-02-19 14:05:00,109.07,109.14,109.07,109.13,138060.0,109.07,109.14,109.07,109.13,138060.0
2020-02-19 14:10:00,109.11,109.18,109.11,109.16,152180.0,109.11,109.18,109.11,109.16,152180.0
2020-02-19 14:15:00,109.15,109.23,109.13,109.14,185020.0,109.15,109.23,109.13,109.14,185020.0
2020-02-19 14:20:00,109.13,109.16,109.1,109.14,188360.0,109.13,109.16,109.1,109.14,188360.0
2020-02-19 14:25:00,109.14,109.14,109.05,109.13,105380.0,109.14,109.14,109.05,109.13,105380.0
2020-02-19 14:30:00,109.13,109.18,109.1,109.13,104520.0,109.13,109.18,109.1,109.13,104520.0
2020-02-19 14:35:00,109.12,109.16,109.11,109.14,100500.0,109.12,109.16,109.11,109.14,100500.0
2020-02-19 14:40:00,109.13,109.26,109.12,109.24,333500.0,109.13,109.26,109.12,109.24,333500.0
2020-02-19 14:45:00,109.24,109.25,109.19,109.19,240320.0,109.24,109.25,109.19,109.19,240320.0
2020-02-19 14:50:00,109.2,109.2,109.07,109.11,150140.0,109.2,109.2,109.07,109.11,150140.0
2020-02-19 14:55:00,109.11,109.16,109.07,109.12,149360.0,109.11,109.16,109.07,109.12,149360.0
2020-02-19 15:00:00,109.13,109.19,108.96,108.99,211580.0,109.13,109.19,108.96,108.99,211580.0
2020-02-19 15:05:00,108.96,108.98,108.78,108.8,512740.0,108.96,108.98,108.78,108.8,512740.0
2020-02-19 15:10:00,108.78,108.85,108.76,108.82,356420.0,108.78,108.85,108.76,108.82,356420.0
2020-02-19 15:15:00,108.83,108.93,108.83,108.92,205680.0,108.83,108.93,108.83,108.92,205680.0
2020-02-19 15:20:00,108.92,108.97,108.83,108.89,189500.0,108.92,108.97,108.83,108.89,189500.0
2020-02-19 15:25:00,108.9,108.9,108.8,108.83,344220.0,108.9,108.9,108.8,108.83,344220.0
2020-02-19 15:30:00,108.84,108.87,108.69,108.69,451600.0,108.84,108.87,108.69,108.69,451600.0
2020-02-19 15:35:00,108.7,108.7,108.59,108.6,296360.0,108.7,108.7,108.59,108.6,296360.0
2020-02-19 15:40:00,108.6,108.73,108.59,108.68,317520.0,108.6,108.73,108.59,108.68,317520.0
2020-02-19 15:45:00,108.68,108.71,108.49,108.51,422880.0,108.68,108.71,108.49,108.51,422880.0
2020-02-19 15:50:00,108.49,108.63,108.45,108.57,388200.0,108.49,108.63,108.45,108.57,388200.0
2020-02-19 15:55:00,108.55,108.59,108.5,108.51,602260.0,108.55,108.59,108.5,108.51,602260.0
2020-02-20 09:30:00,108.65,108.83,108.41,108.58,1959480.0,108.65,108.83,108.41,108.58,1959480.0
2020-02-20 09:35:00,108.58,108.59,108.11,108.3,857780.0,108.58,108.59,108.11,108.3,857780.0
2020-02-20 09:40:00,108.37,108.45,108.19,108.4,484340.0,108.37,108.45,108.19,108.4,484340.0
2020-02-20 09:45:00,108.4,108.6,108.3,108.51,396820.0,108.4,108.6,108.3,108.51,396820.0
2020-02-20 09:50:00,108.52,108.66,108.52,108.63,549300.0,108.52,108.66,108.52,108.63,549300.0
2020-02-20 09:55:00,108.64,108.84,108.64,108.67,512340.0,108.64,108.84,108.64,108.67,512340.0
2020-02-20 10:00:00,108.68,108.7,108.49,108.59,406920.0,108.68,108.7,108.49,108.59,406920.0
2020-02-20 10:05:00,108.59,108.63,108.46,108.48,349740.0,108.59,108.63,108.46,108.48,349740.0
2020-02-20 10:10:00,108.5,108.63,108.49,108.52,294700.0,108.5,108.63,108.49,108.52,294700.0
2020-02-20 10:15:00,108.53,108.65,108.46,108.58,322700.0,108.53,108.65,108.46,108.58,322700.0
2020-02-20 10:20:00,108.58,108.58,108.36,108.36,323020.0,108.58,108.58,108.36,108.36,323020.0
2020-02-20 10:25:00,108.38,108.55,108.36,108.49,187620.0,108.38,108.55,108.36,108.49,187620.0
2020-02-20 10:30:00,108.43,108.55,108.41,108.51,117240.0,108.43,108.55,108.41,108.51,117240.0
2020-02-20 10:35:00,108.5,108.72,108.5,108.69,354180.0,108.5,108.72,108.5,108.69,354180.0
2020-02-20 10:40:00,108.69,108.71,108.55,108.59,116980.0,108.69,108.71,108.55,108.59,116980.0
2020-02-20 10:45:00,108.6,108.62,108.51,108.59,93380.0,108.6,108.62,108.51,108.59,93380.0
2020-02-20 10:50:00,108.55,108.64,108.5,108.56,176200.0,108.55,108.64,108.5,108.56,176200.0
2020-02-20 10:55:00,108.58,108.64,108.5,108.52,129220.0,108.58,108.64,108.5,108.52,129220.0
2020-02-20 11:00:00,108.5,108.5,108.29,108.31,383600.0,108.5,108.5,108.29,108.31,383600.0
2020-02-20 11:05:00,108.31,108.39,108.29,108.33,275160.0,108.31,108.39,108.29,108.33,275160.0
2020-02-20 11:10:00,108.32,108.32,108.15,108.18,588800.0,108.32,108.32,108.15,108.18,588800.0
2020-02-20 11:15:00,108.17,108.2,107.89,108.04,1199580.0,108.17,108.2,107.89,108.04,1199580.0
2020-02-20 11:20:00,108.03,108.07,107.71,107.76,658520.0,108.03,108.07,107.71,107.76,658520.0
2020-02-20 11:25:00,107.71,107.84,107.37,107.47,1249860.0,107.71,107.84,107.37,107.47,1249860.0
2020-02-20 11:30:00,107.43,107.55,106.37,106.87,1827860.0,107.43,107.55,106.37,106.87,1827860.0
2020-02-20 11:35:00,106.9,107.21,106.73,107.05,759620.0,106.9,107.21,106.73,107.05,759620.0
2020-02-20 11:40:00,107.01,107.28,106.91,107.17,699720.0,107.01,107.28,106.91,107.17,699720.0
2020-02-20 11:45:00,107.14,107.14,106.73,106.78,609120.0,107.14,107.14,106.73,106.78,609120.0
2020-02-20 11:50:00,106.78,107.39,106.78,107.34,533520.0,106.78,107.39,106.78,107.34,533520.0
2020-02-20 11:55:00,107.34,107.45,107.23,107.32,636320.0,107.34,107.45,107.23,107.32,636320.0
2020-02-20 12:00:00,107.31,107.33,106.96,107.04,523420.0,107.31,107.33,106.96,107.04,523420.0
2020-02-20 12:05:00,107.07,107.15,106.9,106.91,358120.0,107.07,107.15,106.9,106.91,358120.0
2020-02-20 12:10:00,106.87,107.17,106.84,107.14,642420.0,106.87,107.17,106.84,107.14,642420.0
2020-02-20 12:15:00,107.13,107.13,106.83,106.92,568780.0,107.13,107.13,106.83,106.92,568780.0
2020-02-20 12:20:00,106.9,106.95,106.71,106.8,647660.0,106.9,106.95,106.71,106.8,647660.0
2020-02-20 12:25:00,106.78,106.9,106.75,106.9,300120.0,106.78,106.9,106.75,106.9,300120.0
2020-02-20 12:30:00,106.94,107.01,106.75,106.98,371200.0,106.94,107.01,106.75,106.98,371200.0
2020-02-20 12:35:00,106.95,106.97,106.83,106.85,186700.0,106.95,106.97,106.83,106.85,186700.0
2020-02-20 12:40:00,106.84,106.92,106.73,106.78,236320.0,106.84,106.92,106.73,106.78,236320.0
2020-02-20 12:45:00,106.8,106.9,106.66,106.8,519000.0,106.8,106.9,106.66,106.8,519000.0
2020-02-20 12:50:00,106.81,106.87,106.71,106.87,297020.0,106.81,106.87,106.71,106.87,297020.0
2020-02-20 12:55:00,106.88,107.19,106.88,107.18,493420.0,106.88,107.19,106.88,107.18,493420.0
2020-02-20 13:00:00,107.17,107.25,107.1,107.21,275060.0,107.17,107.25,107.1,107.21,275060.0
2020-02-20 13:05:00,107.18,107.32,107.14,107.32,186440.0,107.18,107.32,107.14,107.32,186440.0
2020-02-20 13:10:00,107.3,107.51,107.27,107.48,285060.0,107.3,107.51,107.27,107.48,285060.0
2020-02-20 13:15:00,107.5,107.63,107.46,107.58,453560.0,107.5,107.63,107.46,107.58,453560.0
2020-02-20 13:20:00,107.63,107.66,107.54,107.63,279280.0,107.63,107.66,107.54,107.63,279280.0
2020-02-20 13:25:00,107.63,107.65,107.45,107.49,256460.0,107.63,107.65,107.45,107.49,256460.0
2020-02-20 13:30:00,107.48,107.55,107.45,107.51,182860.0,107.48,107.55,107.45,107.51,182860.0
2020-02-20 13:35:00,107.47,107.52,107.29,107.34,271680.0,107.47,107.52,107.29,107.34,271680.0
2020-02-20 13:40:00,107.36,107.38,107.2,107.22,187200.0,107.36,107.38,107.2,107.22,187200.0
2020-02-20 13:45:00,107.2,107.37,107.2,107.36,194860.0,107.2,107.37,107.2,107.36,194860.0
2020-02-20 13:50:00,107.32,107.42,107.31,107.37,110140.0,107.32,107.42,107.31,107.37,110140.0
2020-02-20 13:55:00,107.4,107.4,107.25,107.27,251780.0,107.4,107.4,107.25,107.27,251780.0
2020-02-20 14:00:00,107.3,107.52,107.3,107.52,292400.0,107.3,107.52,107.3,107.52,292400.0
2020-02-20 14:05:00,107.5,107.58,107.44,107.44,258180.0,107.5,107.58,107.44,107.44,258180.0
2020-02-20 14:10:00,107.48,107.59,107.46,107.54,155780.0,107.48,107.59,107.46,107.54,155780.0
2020-02-20 14:15:00,107.58,107.62,107.53,107.54,157200.0,107.58,107.62,107.53,107.54,157200.0
2020-02-20 14:20:00,107.54,107.59,107.52,107.56,154500.0,107.54,107.59,107.52,107.56,154500.0
2020-02-20 14:25:00,107.53,107.56,107.4,107.44,133760.0,107.53,107.56,107.4,107.44,133760.0
2020-02-20 14:30:00,107.47,107.67,107.4,107.65,281140.0,107.47,107.67,107.4,107.65,281140.0
2020-02-20 14:35:00,107.67,107.73,107.58,107.73,278420.0,107.67,107.73,107.58,107.73,278420.0
2020-02-20 14:40:00,107.73,107.75,107.58,107.62,248460.0,107.73,107.75,107.58,107.62,248460.0
2020-02-20 14:45:00,107.62,107.66,107.61,107.63,93840.0,107.62,107.66,107.61,107.63,93840.0
2020-02-20 14:50:00,107.66,107.67,107.44,107.47,254460.0,107.66,107.67,107.44,107.47,254460.0
2020-02-20 14:55:00,107.46,107.57,107.45,107.47,130380.0,107.46,107.57,107.45,107.47,130380.0
2020-02-20 15:00:00,107.48,107.54,107.41,107.41,154840.0,107.48,107.54,107.41,107.41,154840.0
2020-02-20 15:05:00,107.45,107.49,107.31,107.37,220780.0,107.45,107.49,107.31,107.37,220780.0
2020-02-20 15:10:00,107.37,107.37,107.2,107.29,162000.0,107.37,107.37,107.2,107.29,162000.0
2020-02-20 15:15:00,107.26,107.5,107.22,107.5,278560.0,107.26,107.5,107.22,107.5,278560.0
2020-02-20 15:20:00,107.5,107.58,107.48,107.54,306100.0,107.5,107.58,107.48,107.54,306100.0
2020-02-20 15:25:00,107.52,107.54,107.45,107.49,180000.0,107.52,107.54,107.45,107.49,180000.0
2020-02-20 15:30:00,107.51,107.62,107.49,107.6,249300.0,107.51,107.62,107.49,107.6,249300.0
2020-02-20 15:35:00,107.65,107.65,107.56,107.59,150380.0,107.65,107.65,107.56,107.59,150380.0
2020-02-20 15:40:00,107.59,107.69,107.59,107.68,204480.0,107.59,107.69,107.59,107.68,204480.0
2020-02-20 15:45:00,107.68,107.68,107.49,107.49,348960.0,107.68,107.68,107.49,107.49,348960.0
2020-02-20 15:50:00,107.48,107.59,107.47,107.57,484540.0,107.48,107.59,107.47,107.57,484540.0
2020-02-20 15:55:00,107.56,107.68,107.52,107.68,1105280.0,107.56,107.68,107.52,107.68,1105280.0
2020-02-21 09:30:00,106.73,107.23,106.73,106.98,3548640.0,106.73,107.23,106.73,106.98,3548640.0
2020-02-21 09:35:00,106.92,106.98,106.58,106.58,1105380.0,106.92,106.98,106.58,106.58,1105380.0
2020-02-21 09:40:00,106.56,106.67,106.41,106.64,1207540.0,106.56,106.67,106.41,106.64,1207540.0
2020-02-21 09:45:00,106.63,106.63,105.76,105.83,1558340.0,106.63,106.63,105.76,105.83,1558340.0
2020-02-21 09:50:00,105.83,106.08,105.64,106.04,1295540.0,105.83,106.08,105.64,106.04,1295540.0
2020-02-21 09:55:00,106.08,106.16,105.9,105.92,1143760.0,106.08,106.16,105.9,105.92,1143760.0
2020-02-21 10:00:00,105.92,106.15,105.83,105.86,1014600.0,105.92,106.15,105.83,105.86,1014600.0
2020-02-21 10:05:00,105.85,105.94,105.69,105.78,882160.0,105.85,105.94,105.69,105.78,882160.0
2020-02-21 10:10:00,105.79,105.85,105.62,105.68,868720.0,105.79,105.85,105.62,105.68,868720.0
2020-02-21 10:15:00,105.65,105.74,105.44,105.7,872880.0,105.65,105.74,105.44,105.7,872880.0
2020-02-21 10:20:00,105.71,106.13,105.67,106.04,890640.0,105.71,106.13,105.67,106.04,890640.0
2020-02-21 10:25:00,106.05,106.15,106.0,106.02,615360.0,106.05,106.15,106.0,106.02,615360.0
2020-02-21 10:30:00,106.0,106.11,105.66,105.66,561540.0,106.0,106.11,105.66,105.66,561540.0
2020-02-21 10:35:00,105.69,105.76,105.57,105.63,404100.0,105.69,105.76,105.57,105.63,404100.0
2020-02-21 10:40:00,105.65,105.65,105.37,105.52,687040.0,105.65,105.65,105.37,105.52,687040.0
2020-02-21 10:45:00,105.51,105.7,105.41,105.69,298360.0,105.51,105.7,105.41,105.69,298360.0
2020-02-21 10:50:00,105.65,105.93,105.65,105.9,498440.0,105.65,105.93,105.65,105.9,498440.0
2020-02-21 10:55:00,105.89,106.0,105.78,105.84,400960.0,105.89,106.0,105.78,105.84,400960.0
2020-02-21 11:00:00,105.86,106.01,105.7,105.97,353020.0,105.86,106.01,105.7,105.97,353020.0
2020-02-21 11:05:00,105.94,105.96,105.68,105.82,228280.0,105.94,105.96,105.68,105.82,228280.0
2020-02-21 11:10:00,105.82,105.91,105.73,105.91,264680.0,105.82,105.91,105.73,105.91,264680.0
2020-02-21 11:15:00,105.88,105.94,105.7,105.7,281400.0,105.88,105.94,105.7,105.7,281400.0
2020-02-21 11:20:00,105.7,105.91,105.68,105.86,255560.0,105.7,105.91,105.68,105.86,255560.0
2020-02-21 11:25:00,105.85,105.98,105.81,105.92,159020.0,105.85,105.98,105.81,105.92,159020.0
2020-02-21 11:30:00,105.94,106.11,105.9,105.92,414900.0,105.94,106.11,105.9,105.92,414900.0
2020-02-21 11:35:00,105.94,105.96,105.83,105.84,229940.0,105.94,105.96,105.83,105.84,229940.0
2020-02-21 11:40:00,105.83,106.01,105.76,105.99,370020.0,105.83,106.01,105.76,105.99,370020.0
2020-02-21 11:45:00,105.97,106.01,105.78,105.79,258360.0,105.97,106.01,105.78,105.79,258360.0
2020-02-21 11:50:00,105.81,105.99,105.8,105.99,175180.0,105.81,105.99,105.8,105.99,175180.0
2020-02-21 11:55:00,105.99,106.07,105.8,105.83,357960.0,105.99,106.07,105.8,105.83,357960.0
2020-02-21 12:00:00,105.87,105.9,105.75,105.86,238540.0,105.87,105.9,105.75,105.86,238540.0
2020-02-21 12:05:00,105.92,106.01,105.78,105.79,197700.0,105.92,106.01,105.78,105.79,197700.0
2020-02-21 12:10:00,105.8,105.85,105.76,105.76,64160.0,105.8,105.85,105.76,105.76,64160.0
2020-02-21 12:15:00,105.77,105.8,105.71,105.71,228500.0,105.77,105.8,105.71,105.71,228500.0
2020-02-21 12:20:00,105.7,105.76,105.57,105.58,279020.0,105.7,105.76,105.57,105.58,279020.0
2020-02-21 12:25:00,105.57,105.63,105.54,105.55,202040.0,105.57,105.63,105.54,105.55,202040.0
2020-02-21 12:30:00,105.54,105.58,105.44,105.53,340900.0,105.54,105.58,105.44,105.53,340900.0
2020-02-21 12:35:00,105.5,105.57,105.45,105.52,189280.0,105.5,105.57,105.45,105.52,189280.0
2020-02-21 12:40:00,105.54,105.58,105.45,105.56,228160.0,105.54,105.58,105.45,105.56,228160.0
2020-02-21 12:45:00,105.55,105.55,105.43,105.45,243660.0,105.55,105.55,105.43,105.45,243660.0
2020-02-21 12:50:00,105.44,105.46,105.33,105.33,303460.0,105.44,105.46,105.33,105.33,303460.0
2020-02-21 12:55:00,105.33,105.44,105.33,105.41,275500.0,105.33,105.44,105.33,105.41,275500.0
2020-02-21 13:00:00,105.39,105.59,105.34,105.52,444920.0,105.39,105.59,105.34,105.52,444920.0
2020-02-21 13:05:00,105.5,105.55,105.4,105.43,282620.0,105.5,105.55,105.4,105.43,282620.0
2020-02-21 13:10:00,105.43,105.49,105.25,105.3,553720.0,105.43,105.49,105.25,105.3,553720.0
2020-02-21 13:15:00,105.28,105.45,105.28,105.44,231340.0,105.28,105.45,105.28,105.44,231340.0
2020-02-21 13:20:00,105.42,105.45,105.35,105.39,195140.0,105.42,105.45,105.35,105.39,195140.0
2020-02-21 13:25:00,105.39,105.48,105.33,105.33,210600.0,105.39,105.48,105.33,105.33,210600.0
2020-02-21 13:30:00,105.31,105.36,105.15,105.15,480440.0,105.31,105.36,105.15,105.15,480440.0
2020-02-21 13:35:00,105.17,105.18,105.05,105.1,813560.0,105.17,105.18,105.05,105.1,813560.0
2020-02-21 13:40:00,105.1,105.2,105.03,105.04,376900.0,105.1,105.2,105.03,105.04,376900.0
2020-02-21 13:45:00,105.04,105.04,104.6,104.77,1283820.0,105.04,105.04,104.6,104.77,1283820.0
2020-02-21 13:50:00,104.73,104.8,104.46,104.46,963200.0,104.73,104.8,104.46,104.46,963200.0
2020-02-21 13:55:00,104.46,104.82,104.44,104.67,717920.0,104.46,104.82,104.44,104.67,717920.0
2020-02-21 14:00:00,104.67,104.97,104.56,104.91,908460.0,104.67,104.97,104.56,104.91,908460.0
2020-02-21 14:05:00,104.9,104.94,104.7,104.75,461640.0,104.9,104.94,104.7,104.75,461640.0
2020-02-21 14:10:00,104.68,104.75,104.63,104.65,302480.0,104.68,104.75,104.63,104.65,302480.0
2020-02-21 14:15:00,104.68,104.72,104.58,104.67,445700.0,104.68,104.72,104.58,104.67,445700.0
2020-02-21 14:20:00,104.65,104.75,104.57,104.63,379480.0,104.65,104.75,104.57,104.63,379480.0
2020-02-21 14:25:00,104.6,104.77,104.58,104.69,600780.0,104.6,104.77,104.58,104.69,600780.0
2020-02-21 14:30:00,104.68,105.0,104.65,104.81,668340.0,104.68,105.0,104.65,104.81,668340.0
2020-02-21 14:35:00,104.83,104.83,104.72,104.79,283260.0,104.83,104.83,104.72,104.79,283260.0
2020-02-21 14:40:00,104.8,104.93,104.76,104.86,321380.0,104.8,104.93,104.76,104.86,321380.0
2020-02-21 14:45:00,104.86,104.87,104.71,104.79,471140.0,104.86,104.87,104.71,104.79,471140.0
2020-02-21 14:50:00,104.8,105.06,104.8,104.98,601800.0,104.8,105.06,104.8,104.98,601800.0
2020-02-21 14:55:00,104.95,105.11,104.9,104.95,493460.0,104.95,105.11,104.9,104.95,493460.0
2020-02-21 15:00:00,104.96,104.99,104.8,104.81,447000.0,104.96,104.99,104.8,104.81,447000.0
2020-02-21 15:05:00,104.83,104.83,104.62,104.71,530380.0,104.83,104.83,104.62,104.71,530380.0
2020-02-21 15:10:00,104.71,104.89,104.7,104.82,501280.0,104.71,104.89,104.7,104.82,501280.0
2020-02-21 15:15:00,104.81,104.83,104.67,104.67,418340.0,104.81,104.83,104.67,104.67,418340.0
2020-02-21 15:20:00,104.67,104.76,104.65,104.69,574380.0,104.67,104.76,104.65,104.69,574380.0
2020-02-21 15:25:00,104.66,104.72,104.58,104.61,506780.0,104.66,104.72,104.58,104.61,506780.0
2020-02-21 15:30:00,104.61,104.68,104.46,104.47,886960.0,104.61,104.68,104.46,104.47,886960.0
2020-02-21 15:35:00,104.47,104.58,104.4,104.58,826300.0,104.47,104.58,104.4,104.58,826300.0
2020-02-21 15:40:00,104.58,104.73,104.56,104.7,794440.0,104.58,104.73,104.56,104.7,794440.0
2020-02-21 15:45:00,104.7,104.77,104.68,104.76,983380.0,104.7,104.77,104.68,104.76,983380.0
2020-02-21 15:50:00,104.77,104.94,104.77,104.89,1672440.0,104.77,104.94,104.77,104.89,1672440.0
2020-02-21 15:55:00,104.87,104.92,104.65,104.8,2464520.0,104.87,104.92,104.65,104.8,2464520.0
2020-02-24 09:30:00,100.16,101.37,99.76,101.02,8306460.0,100.16,101.37,99.76,101.02,8306460.0
2020-02-24 09:35:00,101.04,101.97,101.0,101.34,2623320.0,101.04,101.97,101.0,101.34,2623320.0
2020-02-24 09:40:00,101.3,101.43,100.8,101.43,1425040.0,101.3,101.43,100.8,101.43,1425040.0
2020-02-24 09:45:00,101.4,101.48,100.94,101.03,966280.0,101.4,101.48,100.94,101.03,966280.0
2020-02-24 09:50:00,101.06,101.27,100.92,101.13,862480.0,101.06,101.27,100.92,101.13,862480.0
2020-02-24 09:55:00,101.12,101.47,100.8,101.47,889760.0,101.12,101.47,100.8,101.47,889760.0
2020-02-24 10:00:00,101.41,101.79,101.28,101.4,1522420.0,101.41,101.79,101.28,101.4,1522420.0
2020-02-24 10:05:00,101.43,101.48,100.98,101.07,911200.0,101.43,101.48,100.98,101.07,911200.0
2020-02-24 10:10:00,101.06,101.53,100.94,101.5,832820.0,101.06,101.53,100.94,101.5,832820.0
2020-02-24 10:15:00,101.45,101.57,101.06,101.14,892040.0,101.45,101.57,101.06,101.14,892040.0
2020-02-24 10:20:00,101.11,101.12,100.85,100.93,847980.0,101.11,101.12,100.85,100.93,847980.0
2020-02-24 10:25:00,100.95,100.99,100.57,100.8,933500.0,100.95,100.99,100.57,100.8,933500.0
2020-02-24 10:30:00,100.7,100.76,100.26,100.53,1011220.0,100.7,100.76,100.26,100.53,1011220.0
2020-02-24 10:35:00,100.52,100.59,100.19,100.37,1122480.0,100.52,100.59,100.19,100.37,1122480.0
2020-02-24 10:40:00,100.34,100.52,100.21,100.42,940000.0,100.34,100.52,100.21,100.42,940000.0
2020-02-24 10:45:00,100.43,100.46,100.17,100.46,1115700.0,100.43,100.46,100.17,100.46,1115700.0
2020-02-24 10:50:00,100.5,100.66,100.36,100.41,631980.0,100.5,100.66,100.36,100.41,631980.0
2020-02-24 10:55:00,100.38,100.48,100.3,100.35,452100.0,100.38,100.48,100.3,100.35,452100.0
2020-02-24 11:00:00,100.38,100.44,100.1,100.18,784220.0,100.38,100.44,100.1,100.18,784220.0
2020-02-24 11:05:00,100.16,100.34,100.13,100.28,446460.0,100.16,100.34,100.13,100.28,446460.0
2020-02-24 11:10:00,100.28,100.38,100.24,100.34,420760.0,100.28,100.38,100.24,100.34,420760.0
2020-02-24 11:15:00,100.33,100.54,100.19,100.49,446320.0,100.33,100.54,100.19,100.49,446320.0
2020-02-24 11:20:00,100.5,100.63,100.39,100.42,471120.0,100.5,100.63,100.39,100.42,471120.0
2020-02-24 11:25:00,100.42,100.45,100.27,100.32,340740.0,100.42,100.45,100.27,100.32,340740.0
2020-02-24 11:30:00,100.31,100.39,100.13,100.18,458320.0,100.31,100.39,100.13,100.18,458320.0
2020-02-24 11:35:00,100.2,100.27,100.06,100.13,421620.0,100.2,100.27,100.06,100.13,421620.0
2020-02-24 11:40:00,100.14,100.2,99.95,100.11,1127100.0,100.14,100.2,99.95,100.11,1127100.0
2020-02-24 11:45:00,100.1,100.19,99.98,100.0,713320.0,100.1,100.19,99.98,100.0,713320.0
2020-02-24 11:50:00,100.09,100.15,99.93,100.12,783100.0,100.09,100.15,99.93,100.12,783100.0
2020-02-24 11:55:00,100.1,100.38,99.95,100.22,573380.0,100.1,100.38,99.95,100.22,573380.0
2020-02-24 12:00:00,100.19,100.24,99.95,100.05,428560.0,100.19,100.24,99.95,100.05,428560.0
2020-02-24 12:05:00,100.01,100.08,99.61,99.68,963160.0,100.01,100.08,99.61,99.68,963160.0
2020-02-24 12:10:00,99.68,99.86,99.62,99.74,589340.0,99.68,99.86,99.62,99.74,589340.0
2020-02-24 12:15:00,99.75,99.75,99.4,99.66,1560340.0,99.75,99.75,99.4,99.66,1560340.0
2020-02-24 12:20:00,99.68,99.8,99.63,99.71,449260.0,99.68,99.8,99.63,99.71,449260.0
2020-02-24 12:25:00,99.71,99.92,99.67,99.78,591820.0,99.71,99.92,99.67,99.78,591820.0
2020-02-24 12:30:00,99.71,99.82,99.63,99.81,415940.0,99.71,99.82,99.63,99.81,415940.0
2020-02-24 12:35:00,99.83,100.15,99.83,100.13,394900.0,99.83,100.15,99.83,100.13,394900.0
2020-02-24 12:40:00,100.15,100.37,100.03,100.3,558860.0,100.15,100.37,100.03,100.3,558860.0
2020-02-24 12:45:00,100.27,100.39,100.15,100.33,640840.0,100.27,100.39,100.15,100.33,640840.0
2020-02-24 12:50:00,100.27,100.36,100.2,100.25,192380.0,100.27,100.36,100.2,100.25,192380.0
2020-02-24 12:55:00,100.28,100.28,99.98,100.01,552580.0,100.28,100.28,99.98,100.01,552580.0
2020-02-24 13:00:00,99.95,99.97,99.66,99.67,392960.0,99.95,99.97,99.66,99.67,392960.0
2020-02-24 13:05:00,99.76,99.85,99.61,99.69,368800.0,99.76,99.85,99.61,99.69,368800.0
2020-02-24 13:10:00,99.65,99.72,99.53,99.57,326000.0,99.65,99.72,99.53,99.57,326000.0
2020-02-24 13:15:00,99.57,99.72,99.45,99.67,427560.0,99.57,99.72,99.45,99.67,427560.0
2020-02-24 13:20:00,99.7,99.93,99.69,99.78,451680.0,99.7,99.93,99.69,99.78,451680.0
2020-02-24 13:25:00,99.72,100.09,99.71,100.09,352040.0,99.72,100.09,99.71,100.09,352040.0
2020-02-24 13:30:00,100.08,100.29,100.0,100.15,442980.0,100.08,100.29,100.0,100.15,442980.0
2020-02-24 13:35:00,100.14,100.34,100.09,100.24,415480.0,100.14,100.34,100.09,100.24,415480.0
2020-02-24 13:40:00,100.22,100.24,100.01,100.12,278760.0,100.22,100.24,100.01,100.12,278760.0
2020-02-24 13:45:00,100.1,100.38,100.08,100.21,303360.0,100.1,100.38,100.08,100.21,303360.0
2020-02-24 13:50:00,100.31,100.35,100.09,100.25,304120.0,100.31,100.35,100.09,100.25,304120.0
2020-02-24 13:55:00,100.23,100.33,100.03,100.25,267180.0,100.23,100.33,100.03,100.25,267180.0
2020-02-24 14:00:00,100.31,100.4,100.13,100.14,303800.0,100.31,100.4,100.13,100.14,303800.0
2020-02-24 14:05:00,100.13,100.19,99.84,99.87,478660.0,100.13,100.19,99.84,99.87,478660.0
2020-02-24 14:10:00,99.92,99.99,99.81,99.88,245400.0,99.92,99.99,99.81,99.88,245400.0
2020-02-24 14:15:00,99.87,100.07,99.79,99.96,281060.0,99.87,100.07,99.79,99.96,281060.0
2020-02-24 14:20:00,99.95,100.25,99.95,100.25,378500.0,99.95,100.25,99.95,100.25,378500.0
2020-02-24 14:25:00,100.25,100.47,100.21,100.37,520900.0,100.25,100.47,100.21,100.37,520900.0
2020-02-24 14:30:00,100.4,100.5,100.31,100.4,396960.0,100.4,100.5,100.31,100.4,396960.0
2020-02-24 14:35:00,100.4,100.55,100.25,100.54,372660.0,100.4,100.55,100.25,100.54,372660.0
2020-02-24 14:40:00,100.52,100.61,100.43,100.58,529860.0,100.52,100.61,100.43,100.58,529860.0
2020-02-24 14:45:00,100.6,100.83,100.6,100.78,518320.0,100.6,100.83,100.6,100.78,518320.0
2020-02-24 14:50:00,100.79,100.88,100.62,100.81,325160.0,100.79,100.88,100.62,100.81,325160.0
2020-02-24 14:55:00,100.8,101.05,100.75,101.04,721300.0,100.8,101.05,100.75,101.04,721300.0
2020-02-24 15:00:00,101.07,101.25,100.98,101.25,825960.0,101.07,101.25,100.98,101.25,825960.0
2020-02-24 15:05:00,101.27,101.4,101.12,101.15,950880.0,101.27,101.4,101.12,101.15,950880.0
2020-02-24 15:10:00,101.17,101.17,100.8,100.86,507060.0,101.17,101.17,100.8,100.86,507060.0
2020-02-24 15:15:00,100.9,101.06,100.69,100.95,489960.0,100.9,101.06,100.69,100.95,489960.0
2020-02-24 15:20:00,101.02,101.06,100.76,100.8,348820.0,101.02,101.06,100.76,100.8,348820.0
2020-02-24 15:25:00,100.8,100.95,100.65,100.86,400540.0,100.8,100.95,100.65,100.86,400540.0
2020-02-24 15:30:00,100.88,100.92,100.67,100.77,390120.0,100.88,100.92,100.67,100.77,390120.0
2020-02-24 15:35:00,100.77,100.83,100.65,100.7,580800.0,100.77,100.83,100.65,100.7,580800.0
2020-02-24 15:40:00,100.71,100.73,100.55,100.58,443060.0,100.71,100.73,100.55,100.58,443060.0
2020-02-24 15:45:00,100.58,100.85,100.56,100.82,493940.0,100.58,100.85,100.56,100.82,493940.0
2020-02-24 15:50:00,100.81,100.81,100.53,100.55,843700.0,100.81,100.81,100.53,100.55,843700.0
2020-02-24 15:55:00,100.55,100.67,100.42,100.44,1296720.0,100.55,100.67,100.42,100.44,1296720.0
2020-02-25 09:30:00,101.32,101.73,100.97,101.0,3469360.0,101.32,101.73,100.97,101.0,3469360.0
2020-02-25 09:35:00,101.01,101.65,100.94,101.38,1479180.0,101.01,101.65,100.94,101.38,1479180.0
2020-02-25 09:40:00,101.42,101.42,100.91,100.93,874640.0,101.42,101.42,100.91,100.93,874640.0
2020-02-25 09:45:00,100.93,101.01,100.62,100.9,945160.0,100.93,101.01,100.62,100.9,945160.0
2020-02-25 09:50:00,100.86,101.26,100.85,101.23,933100.0,100.86,101.26,100.85,101.23,933100.0
2020-02-25 09:55:00,101.2,101.23,100.98,101.03,514420.0,101.2,101.23,100.98,101.03,514420.0
2020-02-25 10:00:00,101.02,101.23,100.89,100.98,319100.0,101.02,101.23,100.89,100.98,319100.0
2020-02-25 10:05:00,100.9,101.1,100.85,100.93,379520.0,100.9,101.1,100.85,100.93,379520.0
2020-02-25 10:10:00,100.93,101.01,100.71,100.82,515680.0,100.93,101.01,100.71,100.82,515680.0
2020-02-25 10:15:00,100.8,100.9,100.55,100.55,554500.0,100.8,100.9,100.55,100.55,554500.0
2020-02-25 10:20:00,100.55,100.57,100.08,100.08,741160.0,100.55,100.57,100.08,100.08,741160.0
2020-02-25 10:25:00,100.1,100.3,99.93,100.08,1351280.0,100.1,100.3,99.93,100.08,1351280.0
2020-02-25 10:30:00,100.11,100.22,99.71,100.05,1219640.0,100.11,100.22,99.71,100.05,1219640.0
2020-02-25 10:35:00,100.03,100.29,99.83,100.08,664680.0,100.03,100.29,99.83,100.08,664680.0
2020-02-25 10:40:00,100.08,100.45,99.9,100.39,598400.0,100.08,100.45,99.9,100.39,598400.0
2020-02-25 10:45:00,100.37,100.42,100.02,100.09,513720.0,100.37,100.42,100.02,100.09,513720.0
2020-02-25 10:50:00,100.03,100.05,99.53,99.72,1290760.0,100.03,100.05,99.53,99.72,1290760.0
2020-02-25 10:55:00,99.73,99.95,99.65,99.95,684820.0,99.73,99.95,99.65,99.95,684820.0
2020-02-25 11:00:00,99.9,99.92,99.54,99.57,751520.0,99.9,99.92,99.54,99.57,751520.0
2020-02-25 11:05:00,99.55,99.75,99.1,99.27,1031180.0,99.55,99.75,99.1,99.27,1031180.0
2020-02-25 11:10:00,99.2,99.35,98.81,99.01,1794420.0,99.2,99.35,98.81,99.01,1794420.0
2020-02-25 11:15:00,99.01,99.04,98.45,98.75,1227600.0,99.01,99.04,98.45,98.75,1227600.0
2020-02-25 11:20:00,98.73,99.01,98.56,99.0,873420.0,98.73,99.01,98.56,99.0,873420.0
2020-02-25 11:25:00,99.0,99.33,98.94,99.17,795780.0,99.0,99.33,98.94,99.17,795780.0
2020-02-25 11:30:00,99.18,99.42,98.93,99.36,781160.0,99.18,99.42,98.93,99.36,781160.0
2020-02-25 11:35:00,99.37,99.55,99.21,99.47,997980.0,99.37,99.55,99.21,99.47,997980.0
2020-02-25 11:40:00,99.47,99.54,99.33,99.37,732840.0,99.47,99.54,99.33,99.37,732840.0
2020-02-25 11:45:00,99.41,99.89,99.37,99.75,500940.0,99.41,99.89,99.37,99.75,500940.0
2020-02-25 11:50:00,99.74,100.15,99.7,100.15,703660.0,99.74,100.15,99.7,100.15,703660.0
2020-02-25 11:55:00,100.15,100.19,100.01,100.03,724720.0,100.15,100.19,100.01,100.03,724720.0
2020-02-25 12:00:00,100.1,100.2,99.81,99.82,725760.0,100.1,100.2,99.81,99.82,725760.0
2020-02-25 12:05:00,99.84,99.96,99.67,99.85,247320.0,99.84,99.96,99.67,99.85,247320.0
2020-02-25 12:10:00,99.87,100.15,99.85,99.9,375980.0,99.87,100.15,99.85,99.9,375980.0
2020-02-25 12:15:00,99.89,99.91,99.63,99.7,362080.0,99.89,99.91,99.63,99.7,362080.0
2020-02-25 12:20:00,99.7,99.75,99.58,99.63,264720.0,99.7,99.75,99.58,99.63,264720.0
2020-02-25 12:25:00,99.6,99.85,99.51,99.74,350380.0,99.6,99.85,99.51,99.74,350380.0
2020-02-25 12:30:00,99.75,99.92,99.7,99.92,247740.0,99.75,99.92,99.7,99.92,247740.0
2020-02-25 12:35:00,99.87,100.05,99.87,99.99,316300.0,99.87,100.05,99.87,99.99,316300.0
2020-02-25 12:40:00,99.94,99.95,99.5,99.62,294040.0,99.94,99.95,99.5,99.62,294040.0
2020-02-25 12:45:00,99.59,99.59,99.26,99.38,611120.0,99.59,99.59,99.26,99.38,611120.0
2020-02-25 12:50:00,99.38,99.54,99.36,99.45,452480.0,99.38,99.54,99.36,99.45,452480.0
2020-02-25 12:55:00,99.46,99.51,99.2,99.24,616620.0,99.46,99.51,99.2,99.24,616620.0
2020-02-25 13:00:00,99.25,99.47,99.15,99.28,608000.0,99.25,99.47,99.15,99.28,608000.0
2020-02-25 13:05:00,99.32,99.45,99.15,99.39,313080.0,99.32,99.45,99.15,99.39,313080.0
2020-02-25 13:10:00,99.43,99.66,99.36,99.37,607420.0,99.43,99.66,99.36,99.37,607420.0
2020-02-25 13:15:00,99.3,99.41,98.98,99.04,795860.0,99.3,99.41,98.98,99.04,795860.0
2020-02-25 13:20:00,99.02,99.13,98.97,99.05,476140.0,99.02,99.13,98.97,99.05,476140.0
2020-02-25 13:25:00,99.08,99.17,98.93,99.08,410480.0,99.08,99.17,98.93,99.08,410480.0
2020-02-25 13:30:00,99.08,99.08,98.78,98.95,559720.0,99.08,99.08,98.78,98.95,559720.0
2020-02-25 13:35:00,98.96,98.99,98.75,98.87,424360.0,98.96,98.99,98.75,98.87,424360.0
2020-02-25 13:40:00,98.85,99.09,98.66,99.04,516700.0,98.85,99.09,98.66,99.04,516700.0
2020-02-25 13:45:00,99.0,99.11,98.93,98.97,324440.0,99.0,99.11,98.93,98.97,324440.0
2020-02-25 13:50:00,98.95,99.23,98.95,99.03,441280.0,98.95,99.23,98.95,99.03,441280.0
2020-02-25 13:55:00,99.07,99.07,98.69,98.69,455760.0,99.07,99.07,98.69,98.69,455760.0
2020-02-25 14:00:00,98.69,98.74,98.44,98.73,753120.0,98.69,98.74,98.44,98.73,753120.0
2020-02-25 14:05:00,98.75,98.8,98.22,98.38,1095080.0,98.75,98.8,98.22,98.38,1095080.0
2020-02-25 14:10:00,98.4,98.76,98.15,98.76,1068240.0,98.4,98.76,98.15,98.76,1068240.0
2020-02-25 14:15:00,98.77,98.77,98.23,98.37,628660.0,98.77,98.77,98.23,98.37,628660.0
2020-02-25 14:20:00,98.33,98.59,98.21,98.24,479420.0,98.33,98.59,98.21,98.24,479420.0
2020-02-25 14:25:00,98.25,98.39,98.06,98.08,592220.0,98.25,98.39,98.06,98.08,592220.0
2020-02-25 14:30:00,98.06,98.48,97.92,98.25,1515560.0,98.06,98.48,97.92,98.25,1515560.0
2020-02-25 14:35:00,98.3,98.42,98.16,98.28,484560.0,98.3,98.42,98.16,98.28,484560.0
2020-02-25 14:40:00,98.31,98.77,98.2,98.74,688260.0,98.31,98.77,98.2,98.74,688260.0
2020-02-25 14:45:00,98.74,99.0,98.55,98.93,1050300.0,98.74,99.0,98.55,98.93,1050300.0
2020-02-25 14:50:00,99.01,99.08,98.85,98.99,777260.0,99.01,99.08,98.85,98.99,777260.0
2020-02-25 14:55:00,99.02,99.05,98.75,98.85,724960.0,99.02,99.05,98.75,98.85,724960.0
2020-02-25 15:00:00,98.88,99.35,98.88,99.11,715480.0,98.88,99.35,98.88,99.11,715480.0
2020-02-25 15:05:00,99.05,99.48,99.05,99.41,806020.0,99.05,99.48,99.05,99.41,806020.0
2020-02-25 15:10:00,99.38,99.44,98.86,98.96,568180.0,99.38,99.44,98.86,98.96,568180.0
2020-02-25 15:15:00,98.92,99.28,98.85,98.91,669760.0,98.92,99.28,98.85,98.91,669760.0
2020-02-25 15:20:00,98.99,98.99,98.42,98.61,521720.0,98.99,98.99,98.42,98.61,521720.0
2020-02-25 15:25:00,98.62,98.93,98.5,98.85,853420.0,98.62,98.93,98.5,98.85,853420.0
2020-02-25 15:30:00,98.8,98.92,98.4,98.6,944420.0,98.8,98.92,98.4,98.6,944420.0
2020-02-25 15:35:00,98.63,98.64,98.27,98.34,559620.0,98.63,98.64,98.27,98.34,559620.0
2020-02-25 15:40:00,98.38,98.74,98.34,98.47,639180.0,98.38,98.74,98.34,98.47,639180.0
2020-02-25 15:45:00,98.49,98.92,98.49,98.66,638540.0,98.49,98.92,98.49,98.66,638540.0
2020-02-25 15:50:00,98.68,98.8,98.42,98.68,939640.0,98.68,98.8,98.42,98.68,939640.0
2020-02-25 15:55:00,98.67,98.73,98.5,98.53,1632460.0,98.67,98.73,98.5,98.53,1632460.0
2020-02-26 09:30:00,98.56,99.4,98.43,99.1,4116220.0,98.56,99.4,98.43,99.1,4116220.0
2020-02-26 09:35:00,99.02,99.93,98.9,99.89,2049660.0,99.02,99.93,98.9,99.89,2049660.0
2020-02-26 09:40:00,99.86,100.5,99.65,100.16,2153200.0,99.86,100.5,99.65,100.16,2153200.0
2020-02-26 09:45:00,100.16,100.27,99.56,99.77,1376940.0,100.16,100.27,99.56,99.77,1376940.0
2020-02-26 09:50:00,99.81,100.18,99.75,100.09,978620.0,99.81,100.18,99.75,100.09,978620.0
2020-02-26 09:55:00,100.01,100.12,99.7,99.71,768720.0,100.01,100.12,99.7,99.71,768720.0
2020-02-26 10:00:00,99.67,99.85,99.44,99.47,826500.0,99.67,99.85,99.44,99.47,826500.0
2020-02-26 10:05:00,99.46,99.8,99.44,99.79,874200.0,99.46,99.8,99.44,99.79,874200.0
2020-02-26 10:10:00,99.79,100.05,99.48,100.04,601300.0,99.79,100.05,99.48,100.04,601300.0
2020-02-26 10:15:00,100.01,100.27,99.99,100.1,955180.0,100.01,100.27,99.99,100.1,955180.0
2020-02-26 10:20:00,100.11,100.21,99.89,100.06,482960.0,100.11,100.21,99.89,100.06,482960.0
2020-02-26 10:25:00,100.02,100.32,99.99,100.17,508900.0,100.02,100.32,99.99,100.17,508900.0
2020-02-26 10:30:00,100.1,100.45,100.1,100.4,595140.0,100.1,100.45,100.1,100.4,595140.0
2020-02-26 10:35:00,100.42,100.7,100.4,100.55,970720.0,100.42,100.7,100.4,100.55,970720.0
2020-02-26 10:40:00,100.52,100.68,100.43,100.63,724920.0,100.52,100.68,100.43,100.63,724920.0
2020-02-26 10:45:00,100.6,100.7,100.41,100.49,665380.0,100.6,100.7,100.41,100.49,665380.0
2020-02-26 10:50:00,100.52,100.73,100.5,100.52,598840.0,100.52,100.73,100.5,100.52,598840.0
2020-02-26 10:55:00,100.52,100.6,100.31,100.31,555400.0,100.52,100.6,100.31,100.31,555400.0
2020-02-26 11:00:00,100.36,100.37,100.06,100.15,475820.0,100.36,100.37,100.06,100.15,475820.0
2020-02-26 11:05:00,100.1,100.2,99.93,99.93,340680.0,100.1,100.2,99.93,99.93,340680.0
2020-02-26 11:10:00,99.92,99.98,99.7,99.92,576960.0,99.92,99.98,99.7,99.92,576960.0
2020-02-26 11:15:00,99.89,100.18,99.88,100.15,391980.0,99.89,100.18,99.88,100.15,391980.0
2020-02-26 11:20:00,100.16,100.35,100.11,100.35,394400.0,100.16,100.35,100.11,100.35,394400.0
2020-02-26 11:25:00,100.34,100.37,100.23,100.29,368740.0,100.34,100.37,100.23,100.29,368740.0
2020-02-26 11:30:00,100.25,100.25,100.05,100.2,346180.0,100.25,100.25,100.05,100.2,346180.0
2020-02-26 11:35:00,100.19,100.3,99.96,100.22,357180.0,100.19,100.3,99.96,100.22,357180.0
2020-02-26 11:40:00,100.23,100.35,99.98,100.0,312300.0,100.23,100.35,99.98,100.0,312300.0
2020-02-26 11:45:00,99.95,99.95,99.71,99.75,423440.0,99.95,99.95,99.71,99.75,423440.0
2020-02-26 11:50:00,99.78,99.78,99.46,99.55,525260.0,99.78,99.78,99.46,99.55,525260.0
2020-02-26 11:55:00,99.55,99.65,99.45,99.59,346220.0,99.55,99.65,99.45,99.59,346220.0
2020-02-26 12:00:00,99.64,99.67,99.17,99.2,738280.0,99.64,99.67,99.17,99.2,738280.0
2020-02-26 12:05:00,99.23,99.23,98.79,99.03,881620.0,99.23,99.23,98.79,99.03,881620.0
2020-02-26 12:10:00,99.0,99.1,98.76,98.87,549920.0,99.0,99.1,98.76,98.87,549920.0
2020-02-26 12:15:00,98.84,98.88,98.49,98.84,820700.0,98.84,98.88,98.49,98.84,820700.0
2020-02-26 12:20:00,98.81,99.1,98.81,99.06,495960.0,98.81,99.1,98.81,99.06,495960.0
2020-02-26 12:25:00,99.03,99.14,98.9,99.13,369740.0,99.03,99.14,98.9,99.13,369740.0
2020-02-26 12:30:00,99.15,99.46,99.15,99.43,599380.0,99.15,99.46,99.15,99.43,599380.0
2020-02-26 12:35:00,99.44,99.48,99.21,99.3,508560.0,99.44,99.48,99.21,99.3,508560.0
2020-02-26 12:40:00,99.25,99.33,99.07,99.07,245660.0,99.25,99.33,99.07,99.07,245660.0
2020-02-26 12:45:00,99.12,99.5,99.12,99.44,309100.0,99.12,99.5,99.12,99.44,309100.0
2020-02-26 12:50:00,99.5,99.55,99.21,99.27,291220.0,99.5,99.55,99.21,99.27,291220.0
2020-02-26 12:55:00,99.28,99.49,99.12,99.35,299360.0,99.28,99.49,99.12,99.35,299360.0
2020-02-26 13:00:00,99.35,99.47,99.18,99.2,262440.0,99.35,99.47,99.18,99.2,262440.0
2020-02-26 13:05:00,99.2,99.25,98.86,98.86,501960.0,99.2,99.25,98.86,98.86,501960.0
2020-02-26 13:10:00,98.92,99.02,98.9,99.0,224680.0,98.92,99.02,98.9,99.0,224680.0
2020-02-26 13:15:00,99.02,99.19,98.8,98.9,438140.0,99.02,99.19,98.8,98.9,438140.0
2020-02-26 13:20:00,98.91,98.95,98.79,98.9,277920.0,98.91,98.95,98.79,98.9,277920.0
2020-02-26 13:25:00,98.92,99.15,98.83,99.06,368900.0,98.92,99.15,98.83,99.06,368900.0
2020-02-26 13:30:00,99.05,99.05,98.47,98.48,933200.0,99.05,99.05,98.47,98.48,933200.0
2020-02-26 13:35:00,98.5,98.59,98.18,98.27,926220.0,98.5,98.59,98.18,98.27,926220.0
2020-02-26 13:40:00,98.23,98.33,98.02,98.09,984280.0,98.23,98.33,98.02,98.09,984280.0
2020-02-26 13:45:00,98.09,98.93,98.06,98.77,881660.0,98.09,98.93,98.06,98.77,881660.0
2020-02-26 13:50:00,98.7,98.9,98.57,98.71,628400.0,98.7,98.9,98.57,98.71,628400.0
2020-02-26 13:55:00,98.73,98.73,98.29,98.39,501500.0,98.73,98.73,98.29,98.39,501500.0
2020-02-26 14:00:00,98.42,98.92,98.32,98.58,519660.0,98.42,98.92,98.32,98.58,519660.0
2020-02-26 14:05:00,98.57,98.94,98.57,98.67,380380.0,98.57,98.94,98.57,98.67,380380.0
2020-02-26 14:10:00,98.68,99.06,98.55,99.06,402820.0,98.68,99.06,98.55,99.06,402820.0
2020-02-26 14:15:00,99.06,99.1,98.59,98.6,594880.0,99.06,99.1,98.59,98.6,594880.0
2020-02-26 14:20:00,98.65,98.83,98.59,98.77,593480.0,98.65,98.83,98.59,98.77,593480.0
2020-02-26 14:25:00,98.88,99.02,98.76,98.78,401360.0,98.88,99.02,98.76,98.78,401360.0
2020-02-26 14:30:00,98.78,98.9,98.52,98.7,362460.0,98.78,98.9,98.52,98.7,362460.0
2020-02-26 14:35:00,98.66,98.95,98.66,98.75,351300.0,98.66,98.95,98.66,98.75,351300.0
2020-02-26 14:40:00,98.77,98.8,98.52,98.59,426720.0,98.77,98.8,98.52,98.59,426720.0
2020-02-26 14:45:00,98.7,98.95,98.65,98.92,648180.0,98.7,98.95,98.65,98.92,648180.0
2020-02-26 14:50:00,98.88,98.97,98.74,98.95,404880.0,98.88,98.97,98.74,98.95,404880.0
2020-02-26 14:55:00,98.94,99.1,98.73,98.75,294740.0,98.94,99.1,98.73,98.75,294740.0
2020-02-26 15:00:00,98.8,99.21,98.76,99.06,590020.0,98.8,99.21,98.76,99.06,590020.0
2020-02-26 15:05:00,99.02,99.08,98.84,99.0,685240.0,99.02,99.08,98.84,99.0,685240.0
2020-02-26 15:10:00,99.05,99.23,98.9,99.09,533940.0,99.05,99.23,98.9,99.09,533940.0
2020-02-26 15:15:00,99.05,99.45,99.04,99.35,787220.0,99.05,99.45,99.04,99.35,787220.0
2020-02-26 15:20:00,99.36,99.39,99.1,99.17,280560.0,99.36,99.39,99.1,99.17,280560.0
2020-02-26 15:25:00,99.22,99.28,98.86,99.07,364860.0,99.22,99.28,98.86,99.07,364860.0
2020-02-26 15:30:00,99.06,99.2,98.91,98.98,380740.0,99.06,99.2,98.91,98.98,380740.0
2020-02-26 15:35:00,99.04,99.18,98.95,99.14,369380.0,99.04,99.18,98.95,99.14,369380.0
2020-02-26 15:40:00,99.15,99.15,98.98,99.13,298920.0,99.15,99.15,98.98,99.13,298920.0
2020-02-26 15:45:00,99.14,99.17,99.0,99.13,466540.0,99.14,99.17,99.0,99.13,466540.0
2020-02-26 15:50:00,99.1,99.25,99.07,99.11,462380.0,99.1,99.25,99.07,99.11,462380.0
2020-02-26 15:55:00,99.09,99.13,98.92,98.98,878460.0,99.09,99.13,98.92,98.98,878460.0
2020-02-27 09:30:00,96.75,96.8,96.03,96.09,5368720.0,96.75,96.8,96.03,96.09,5368720.0
2020-02-27 09:35:00,96.08,97.07,95.6,97.07,3617240.0,96.08,97.07,95.6,97.07,3617240.0
2020-02-27 09:40:00,97.09,97.09,96.4,96.49,1476680.0,97.09,97.09,96.4,96.49,1476680.0
2020-02-27 09:45:00,96.51,96.51,95.76,96.11,1651040.0,96.51,96.51,95.76,96.11,1651040.0
2020-02-27 09:50:00,96.08,96.83,95.93,96.7,1175900.0,96.08,96.83,95.93,96.7,1175900.0
2020-02-27 09:55:00,96.68,97.06,96.64,96.81,1328100.0,96.68,97.06,96.64,96.81,1328100.0
2020-02-27 10:00:00,96.76,97.15,96.2,96.3,1177920.0,96.76,97.15,96.2,96.3,1177920.0
2020-02-27 10:05:00,96.41,96.71,96.2,96.39,1292460.0,96.41,96.71,96.2,96.39,1292460.0
2020-02-27 10:10:00,96.42,96.42,95.81,96.25,1356920.0,96.42,96.42,95.81,96.25,1356920.0
2020-02-27 10:15:00,96.23,96.23,95.75,95.75,1447120.0,96.23,96.23,95.75,95.75,1447120.0
2020-02-27 10:20:00,95.75,95.94,95.59,95.69,1363980.0,95.75,95.94,95.59,95.69,1363980.0
2020-02-27 10:25:00,95.63,95.66,95.12,95.28,2550360.0,95.63,95.66,95.12,95.28,2550360.0
2020-02-27 10:30:00,95.34,95.34,94.75,94.78,1645740.0,95.34,95.34,94.75,94.78,1645740.0
2020-02-27 10:35:00,94.78,95.49,94.75,95.34,1612260.0,94.78,95.49,94.75,95.34,1612260.0
2020-02-27 10:40:00,95.27,95.67,95.12,95.31,1333780.0,95.27,95.67,95.12,95.31,1333780.0
2020-02-27 10:45:00,95.34,96.01,95.34,95.95,1361780.0,95.34,96.01,95.34,95.95,1361780.0
2020-02-27 10:50:00,95.92,96.19,95.63,95.89,1284220.0,95.92,96.19,95.63,95.89,1284220.0
2020-02-27 10:55:00,95.85,96.29,95.75,96.29,1363060.0,95.85,96.29,95.75,96.29,1363060.0
2020-02-27 11:00:00,96.32,96.89,96.26,96.69,1529180.0,96.32,96.89,96.26,96.69,1529180.0
2020-02-27 11:05:00,96.67,97.0,96.53,96.91,1107540.0,96.67,97.0,96.53,96.91,1107540.0
2020-02-27 11:10:00,96.84,96.88,96.51,96.77,835840.0,96.84,96.88,96.51,96.77,835840.0
2020-02-27 11:15:00,96.75,97.1,96.66,97.06,585980.0,96.75,97.1,96.66,97.06,585980.0
2020-02-27 11:20:00,97.06,97.1,96.36,96.45,705700.0,97.06,97.1,96.36,96.45,705700.0
2020-02-27 11:25:00,96.42,96.47,96.04,96.17,1077760.0,96.42,96.47,96.04,96.17,1077760.0
2020-02-27 11:30:00,96.14,96.45,96.07,96.14,552300.0,96.14,96.45,96.07,96.14,552300.0
2020-02-27 11:35:00,96.21,96.35,95.81,95.99,801700.0,96.21,96.35,95.81,95.99,801700.0
2020-02-27 11:40:00,95.99,96.29,95.89,96.1,595680.0,95.99,96.29,95.89,96.1,595680.0
2020-02-27 11:45:00,96.02,96.4,95.76,96.31,596520.0,96.02,96.4,95.76,96.31,596520.0
2020-02-27 11:50:00,96.29,96.6,96.24,96.6,733820.0,96.29,96.6,96.24,96.6,733820.0
2020-02-27 11:55:00,96.62,96.85,96.39,96.83,618260.0,96.62,96.85,96.39,96.83,618260.0
2020-02-27 12:00:00,96.76,96.85,96.61,96.8,636840.0,96.76,96.85,96.61,96.8,636840.0
2020-02-27 12:05:00,96.8,97.0,96.67,96.89,694400.0,96.8,97.0,96.67,96.89,694400.0
2020-02-27 12:10:00,96.9,97.29,96.88,97.28,904860.0,96.9,97.29,96.88,97.28,904860.0
2020-02-27 12:15:00,97.27,97.56,97.1,97.51,1072480.0,97.27,97.56,97.1,97.51,1072480.0
2020-02-27 12:20:00,97.45,97.45,96.93,97.12,1101220.0,97.45,97.45,96.93,97.12,1101220.0
2020-02-27 12:25:00,97.1,97.63,97.05,97.53,852080.0,97.1,97.63,97.05,97.53,852080.0
2020-02-27 12:30:00,97.5,97.86,97.47,97.79,772180.0,97.5,97.86,97.47,97.79,772180.0
2020-02-27 12:35:00,97.83,98.42,97.78,98.4,1020560.0,97.83,98.42,97.78,98.4,1020560.0
2020-02-27 12:40:00,98.38,98.47,98.12,98.38,1063420.0,98.38,98.47,98.12,98.38,1063420.0
2020-02-27 12:45:00,98.4,98.68,98.28,98.68,830700.0,98.4,98.68,98.28,98.68,830700.0
2020-02-27 12:50:00,98.68,98.75,98.45,98.57,759180.0,98.68,98.75,98.45,98.57,759180.0
2020-02-27 12:55:00,98.56,98.63,97.89,97.89,791160.0,98.56,98.63,97.89,97.89,791160.0
2020-02-27 13:00:00,97.87,98.14,97.65,98.11,670420.0,97.87,98.14,97.65,98.11,670420.0
2020-02-27 13:05:00,98.1,98.12,97.73,97.97,569460.0,98.1,98.12,97.73,97.97,569460.0
2020-02-27 13:10:00,97.94,98.2,97.94,98.16,350900.0,97.94,98.2,97.94,98.16,350900.0
2020-02-27 13:15:00,98.05,98.06,97.44,97.54,476760.0,98.05,98.06,97.44,97.54,476760.0
2020-02-27 13:20:00,97.51,97.63,97.19,97.31,402000.0,97.51,97.63,97.19,97.31,402000.0
2020-02-27 13:25:00,97.33,97.56,97.13,97.15,363160.0,97.33,97.56,97.13,97.15,363160.0
2020-02-27 13:30:00,97.08,97.32,97.01,97.02,342380.0,97.08,97.32,97.01,97.02,342380.0
2020-02-27 13:35:00,97.02,97.04,96.63,96.75,588380.0,97.02,97.04,96.63,96.75,588380.0
2020-02-27 13:40:00,96.79,96.96,95.9,96.16,1029220.0,96.79,96.96,95.9,96.16,1029220.0
2020-02-27 13:45:00,96.22,96.74,96.12,96.62,680020.0,96.22,96.74,96.12,96.62,680020.0
2020-02-27 13:50:00,96.66,96.88,96.2,96.86,414880.0,96.66,96.88,96.2,96.86,414880.0
2020-02-27 13:55:00,96.86,96.96,96.1,96.27,599220.0,96.86,96.96,96.1,96.27,599220.0
2020-02-27 14:00:00,96.26,96.59,96.06,96.28,659520.0,96.26,96.59,96.06,96.28,659520.0
2020-02-27 14:05:00,96.28,96.45,95.8,95.93,694500.0,96.28,96.45,95.8,95.93,694500.0
2020-02-27 14:10:00,95.87,96.33,95.78,96.33,491340.0,95.87,96.33,95.78,96.33,491340.0
2020-02-27 14:15:00,96.32,96.47,95.76,95.76,433400.0,96.32,96.47,95.76,95.76,433400.0
2020-02-27 14:20:00,95.79,96.39,95.79,96.33,424400.0,95.79,96.39,95.79,96.33,424400.0
2020-02-27 14:25:00,96.33,96.59,96.26,96.49,514620.0,96.33,96.59,96.26,96.49,514620.0
2020-02-27 14:30:00,96.52,96.52,96.12,96.33,322800.0,96.52,96.52,96.12,96.33,322800.0
2020-02-27 14:35:00,96.29,96.47,96.21,96.21,289080.0,96.29,96.47,96.21,96.21,289080.0
2020-02-27 14:40:00,96.24,96.46,96.1,96.41,384580.0,96.24,96.46,96.1,96.41,384580.0
2020-02-27 14:45:00,96.39,96.39,95.96,96.23,643320.0,96.39,96.39,95.96,96.23,643320.0
2020-02-27 14:50:00,96.24,96.32,95.96,96.03,207980.0,96.24,96.32,95.96,96.03,207980.0
2020-02-27 14:55:00,96.07,96.07,95.7,95.76,537440.0,96.07,96.07,95.7,95.76,537440.0
2020-02-27 15:00:00,95.7,95.7,95.1,95.42,1213520.0,95.7,95.7,95.1,95.42,1213520.0
2020-02-27 15:05:00,95.37,95.84,95.33,95.82,993580.0,95.37,95.84,95.33,95.82,993580.0
2020-02-27 15:10:00,95.84,95.99,95.72,95.72,467060.0,95.84,95.99,95.72,95.72,467060.0
2020-02-27 15:15:00,95.69,95.82,95.38,95.46,656060.0,95.69,95.82,95.38,95.46,656060.0
2020-02-27 15:20:00,95.5,95.61,95.29,95.39,615100.0,95.5,95.61,95.29,95.39,615100.0
2020-02-27 15:25:00,95.39,95.49,95.18,95.19,467140.0,95.39,95.49,95.18,95.19,467140.0
2020-02-27 15:30:00,95.16,95.27,95.0,95.2,974180.0,95.16,95.27,95.0,95.2,974180.0
2020-02-27 15:35:00,95.2,95.3,95.0,95.04,834600.0,95.2,95.3,95.0,95.04,834600.0
2020-02-27 15:40:00,95.08,95.13,94.91,94.93,843220.0,95.08,95.13,94.91,94.93,843220.0
2020-02-27 15:45:00,94.94,95.2,94.91,95.16,1096060.0,94.94,95.2,94.91,95.16,1096060.0
2020-02-27 15:50:00,95.19,95.19,94.74,94.75,2159800.0,95.19,95.19,94.74,94.75,2159800.0
2020-02-27 15:55:00,94.74,94.8,94.14,94.14,3160580.0,94.74,94.8,94.14,94.14,3160580.0
2020-02-28 09:30:00,90.64,93.2,90.6,92.87,9460420.0,90.64,93.2,90.6,92.87,9460420.0
2020-02-28 09:35:00,92.83,93.05,92.06,92.53,2181400.0,92.83,93.05,92.06,92.53,2181400.0
2020-02-28 09:40:00,92.54,92.84,91.84,91.84,2126540.0,92.54,92.84,91.84,91.84,2126540.0
2020-02-28 09:45:00,91.76,92.32,91.65,91.76,1696380.0,91.76,92.32,91.65,91.76,1696380.0
2020-02-28 09:50:00,91.75,92.0,91.0,91.07,1512720.0,91.75,92.0,91.0,91.07,1512720.0
2020-02-28 09:55:00,91.06,91.24,90.64,91.19,1986040.0,91.06,91.24,90.64,91.19,1986040.0
2020-02-28 10:00:00,91.16,91.2,90.56,90.77,1802400.0,91.16,91.2,90.56,90.77,1802400.0
2020-02-28 10:05:00,90.88,91.42,90.62,91.39,1724860.0,90.88,91.42,90.62,91.39,1724860.0
2020-02-28 10:10:00,91.35,91.63,91.01,91.5,1391640.0,91.35,91.63,91.01,91.5,1391640.0
2020-02-28 10:15:00,91.63,92.75,91.49,92.44,2447060.0,91.63,92.75,91.49,92.44,2447060.0
2020-02-28 10:20:00,92.4,92.86,92.36,92.45,1625340.0,92.4,92.86,92.36,92.45,1625340.0
2020-02-28 10:25:00,92.45,92.9,92.11,92.22,1877060.0,92.45,92.9,92.11,92.22,1877060.0
2020-02-28 10:30:00,92.2,92.51,91.67,92.07,1117600.0,92.2,92.51,91.67,92.07,1117600.0
2020-02-28 10:35:00,92.15,92.3,91.75,92.0,909080.0,92.15,92.3,91.75,92.0,909080.0
2020-02-28 10:40:00,92.0,92.15,91.61,91.63,708100.0,92.0,92.15,91.61,91.63,708100.0
2020-02-28 10:45:00,91.85,92.1,91.65,91.8,735880.0,91.85,92.1,91.65,91.8,735880.0
2020-02-28 10:50:00,91.75,92.55,91.67,92.5,918760.0,91.75,92.55,91.67,92.5,918760.0
2020-02-28 10:55:00,92.54,92.59,92.15,92.52,967880.0,92.54,92.59,92.15,92.52,967880.0
2020-02-28 11:00:00,92.56,92.65,91.85,92.06,830540.0,92.56,92.65,91.85,92.06,830540.0
2020-02-28 11:05:00,92.07,92.12,91.7,91.91,571040.0,92.07,92.12,91.7,91.91,571040.0
2020-02-28 11:10:00,91.92,92.3,91.79,92.16,588820.0,91.92,92.3,91.79,92.16,588820.0
2020-02-28 11:15:00,92.1,92.59,92.1,92.56,815760.0,92.1,92.59,92.1,92.56,815760.0
2020-02-28 11:20:00,92.55,92.78,92.3,92.64,1115360.0,92.55,92.78,92.3,92.64,1115360.0
2020-02-28 11:25:00,92.66,93.12,92.5,93.1,938120.0,92.66,93.12,92.5,93.1,938120.0
2020-02-28 11:30:00,93.14,93.46,92.95,93.15,1047380.0,93.14,93.46,92.95,93.15,1047380.0
2020-02-28 11:35:00,93.19,93.75,93.09,93.6,1170240.0,93.19,93.75,93.09,93.6,1170240.0
2020-02-28 11:40:00,93.58,94.3,93.5,93.9,1984520.0,93.58,94.3,93.5,93.9,1984520.0
2020-02-28 11:45:00,93.89,93.89,93.26,93.45,1372820.0,93.89,93.89,93.26,93.45,1372820.0
2020-02-28 11:50:00,93.51,93.62,92.76,92.88,1323060.0,93.51,93.62,92.76,92.88,1323060.0
2020-02-28 11:55:00,92.87,93.11,92.53,92.86,526840.0,92.87,93.11,92.53,92.86,526840.0
2020-02-28 12:00:00,92.86,92.93,92.3,92.47,600900.0,92.86,92.93,92.3,92.47,600900.0
2020-02-28 12:05:00,92.46,92.9,92.46,92.74,776960.0,92.46,92.9,92.46,92.74,776960.0
2020-02-28 12:10:00,92.84,92.87,92.56,92.61,490480.0,92.84,92.87,92.56,92.61,490480.0
2020-02-28 12:15:00,92.62,92.74,92.34,92.71,491320.0,92.62,92.74,92.34,92.71,491320.0
2020-02-28 12:20:00,92.75,93.0,92.56,92.57,363520.0,92.75,93.0,92.56,92.57,363520.0
2020-02-28 12:25:00,92.55,93.2,92.39,93.2,391860.0,92.55,93.2,92.39,93.2,391860.0
2020-02-28 12:30:00,93.18,93.58,93.18,93.44,1158380.0,93.18,93.58,93.18,93.44,1158380.0
2020-02-28 12:35:00,93.46,93.7,93.1,93.33,555260.0,93.46,93.7,93.1,93.33,555260.0
2020-02-28 12:40:00,93.27,93.7,93.21,93.32,470920.0,93.27,93.7,93.21,93.32,470920.0
2020-02-28 12:45:00,93.36,93.38,92.78,92.99,616960.0,93.36,93.38,92.78,92.99,616960.0
2020-02-28 12:50:00,92.99,93.3,92.88,93.3,471540.0,92.99,93.3,92.88,93.3,471540.0
2020-02-28 12:55:00,93.33,93.6,93.19,93.48,653220.0,93.33,93.6,93.19,93.48,653220.0
2020-02-28 13:00:00,93.52,93.75,93.25,93.29,602940.0,93.52,93.75,93.25,93.29,602940.0
2020-02-28 13:05:00,93.21,93.73,93.21,93.64,448000.0,93.21,93.73,93.21,93.64,448000.0
2020-02-28 13:10:00,93.64,93.64,93.02,93.05,584740.0,93.64,93.64,93.02,93.05,584740.0
2020-02-28 13:15:00,93.1,93.67,92.95,93.38,685580.0,93.1,93.67,92.95,93.38,685580.0
2020-02-28 13:20:00,93.36,93.46,93.11,93.24,572200.0,93.36,93.46,93.11,93.24,572200.0
2020-02-28 13:25:00,93.26,93.42,93.04,93.05,584680.0,93.26,93.42,93.04,93.05,584680.0
2020-02-28 13:30:00,93.01,93.01,92.45,92.45,786500.0,93.01,93.01,92.45,92.45,786500.0
2020-02-28 13:35:00,92.43,92.6,92.3,92.52,644160.0,92.43,92.6,92.3,92.52,644160.0
2020-02-28 13:40:00,92.42,92.43,91.95,91.97,464960.0,92.42,92.43,91.95,91.97,464960.0
2020-02-28 13:45:00,91.93,92.15,91.7,92.11,525500.0,91.93,92.15,91.7,92.11,525500.0
2020-02-28 13:50:00,92.09,92.11,91.65,91.84,550620.0,92.09,92.11,91.65,91.84,550620.0
2020-02-28 13:55:00,91.83,92.07,91.7,92.07,509080.0,91.83,92.07,91.7,92.07,509080.0
2020-02-28 14:00:00,91.98,92.05,91.5,91.5,593760.0,91.98,92.05,91.5,91.5,593760.0
2020-02-28 14:05:00,91.55,91.76,91.4,91.53,495600.0,91.55,91.76,91.4,91.53,495600.0
2020-02-28 14:10:00,91.54,92.03,91.54,91.83,578520.0,91.54,92.03,91.54,91.83,578520.0
2020-02-28 14:15:00,91.82,92.05,91.6,91.99,598180.0,91.82,92.05,91.6,91.99,598180.0
2020-02-28 14:20:00,91.93,92.33,91.71,91.92,659840.0,91.93,92.33,91.71,91.92,659840.0
2020-02-28 14:25:00,91.89,92.16,91.6,92.01,550060.0,91.89,92.16,91.6,92.01,550060.0
2020-02-28 14:30:00,92.06,92.75,91.98,92.38,1316440.0,92.06,92.75,91.98,92.38,1316440.0
2020-02-28 14:35:00,92.33,92.58,91.9,92.15,663700.0,92.33,92.58,91.9,92.15,663700.0
2020-02-28 14:40:00,92.18,93.17,92.1,93.08,799280.0,92.18,93.17,92.1,93.08,799280.0
2020-02-28 14:45:00,93.07,93.2,92.6,92.9,661960.0,93.07,93.2,92.6,92.9,661960.0
2020-02-28 14:50:00,92.84,93.08,92.51,92.59,491100.0,92.84,93.08,92.51,92.59,491100.0
2020-02-28 14:55:00,92.56,92.6,92.15,92.34,593500.0,92.56,92.6,92.15,92.34,593500.0
2020-02-28 15:00:00,92.33,92.43,91.92,91.92,627420.0,92.33,92.43,91.92,91.92,627420.0
2020-02-28 15:05:00,91.94,92.19,91.74,91.85,883180.0,91.94,92.19,91.74,91.85,883180.0
2020-02-28 15:10:00,91.83,92.17,91.67,92.1,660920.0,91.83,92.17,91.67,92.1,660920.0
2020-02-28 15:15:00,92.07,92.67,92.01,92.51,763960.0,92.07,92.67,92.01,92.51,763960.0
2020-02-28 15:20:00,92.56,92.61,92.0,92.05,482320.0,92.56,92.61,92.0,92.05,482320.0
2020-02-28 15:25:00,92.0,92.17,91.63,91.63,692820.0,92.0,92.17,91.63,91.63,692820.0
2020-02-28 15:30:00,91.64,92.3,91.64,92.0,682040.0,91.64,92.3,91.64,92.0,682040.0
2020-02-28 15:35:00,92.03,92.14,91.81,92.07,553120.0,92.03,92.14,91.81,92.07,553120.0
2020-02-28 15:40:00,92.08,92.16,91.5,91.54,712500.0,92.08,92.16,91.5,91.54,712500.0
2020-02-28 15:45:00,91.54,92.25,91.54,92.12,1219940.0,91.54,92.25,91.54,92.12,1219940.0
2020-02-28 15:50:00,92.12,93.29,92.0,93.26,1653780.0,92.12,93.29,92.0,93.26,1653780.0
2020-02-28 15:55:00,93.26,94.49,93.19,94.45,3017100.0,93.26,94.49,93.19,94.45,3017100.0
2020-03-02 09:30:00,95.33,95.7,94.55,94.55,5592560.0,95.33,95.7,94.55,94.55,5592560.0
2020-03-02 09:35:00,94.65,94.72,94.08,94.35,1983500.0,94.65,94.72,94.08,94.35,1983500.0
2020-03-02 09:40:00,94.3,95.19,94.3,95.06,1869700.0,94.3,95.19,94.3,95.06,1869700.0
2020-03-02 09:45:00,95.07,95.41,94.8,94.95,1200340.0,95.07,95.41,94.8,94.95,1200340.0
2020-03-02 09:50:00,94.92,95.17,94.75,95.07,964900.0,94.92,95.17,94.75,95.07,964900.0
2020-03-02 09:55:00,95.05,95.08,94.42,94.56,1250820.0,95.05,95.08,94.42,94.56,1250820.0
2020-03-02 10:00:00,94.49,94.72,94.2,94.35,1037580.0,94.49,94.72,94.2,94.35,1037580.0
2020-03-02 10:05:00,94.35,94.35,93.71,93.9,1151360.0,94.35,94.35,93.71,93.9,1151360.0
2020-03-02 10:10:00,93.89,94.46,93.86,94.44,942600.0,93.89,94.46,93.86,94.44,942600.0
2020-03-02 10:15:00,94.45,94.54,93.97,94.09,617660.0,94.45,94.54,93.97,94.09,617660.0
2020-03-02 10:20:00,94.13,94.13,93.66,93.83,917880.0,94.13,94.13,93.66,93.83,917880.0
2020-03-02 10:25:00,93.91,94.2,93.77,93.97,537080.0,93.91,94.2,93.77,93.97,537080.0
2020-03-02 10:30:00,93.94,94.05,93.5,93.7,933500.0,93.94,94.05,93.5,93.7,933500.0
2020-03-02 10:35:00,93.73,94.35,93.71,94.24,749060.0,93.73,94.35,93.71,94.24,749060.0
2020-03-02 10:40:00,94.28,94.46,94.13,94.41,510260.0,94.28,94.46,94.13,94.41,510260.0
2020-03-02 10:45:00,94.45,94.75,94.4,94.73,820180.0,94.45,94.75,94.4,94.73,820180.0
2020-03-02 10:50:00,94.7,94.97,94.67,94.9,956240.0,94.7,94.97,94.67,94.9,956240.0
2020-03-02 10:55:00,94.92,94.99,94.66,94.69,863180.0,94.92,94.99,94.66,94.69,863180.0
2020-03-02 11:00:00,94.65,94.97,94.6,94.91,727720.0,94.65,94.97,94.6,94.91,727720.0
2020-03-02 11:05:00,94.86,95.0,94.57,94.7,660380.0,94.86,95.0,94.57,94.7,660380.0
2020-03-02 11:10:00,94.72,95.5,94.65,95.44,1240220.0,94.72,95.5,94.65,95.44,1240220.0
2020-03-02 11:15:00,95.43,95.65,95.2,95.32,1003500.0,95.43,95.65,95.2,95.32,1003500.0
2020-03-02 11:20:00,95.37,95.9,95.33,95.77,1709860.0,95.37,95.9,95.33,95.77,1709860.0
2020-03-02 11:25:00,95.78,95.99,95.72,95.77,762300.0,95.78,95.99,95.72,95.77,762300.0
2020-03-02 11:30:00,95.82,96.05,95.6,95.68,937920.0,95.82,96.05,95.6,95.68,937920.0
2020-03-02 11:35:00,95.69,96.18,95.65,96.16,962100.0,95.69,96.18,95.65,96.16,962100.0
2020-03-02 11:40:00,96.17,96.29,95.91,96.24,1317760.0,96.17,96.29,95.91,96.24,1317760.0
2020-03-02 11:45:00,96.2,96.21,95.98,96.1,689440.0,96.2,96.21,95.98,96.1,689440.0
2020-03-02 11:50:00,96.09,96.53,96.02,96.42,1006220.0,96.09,96.53,96.02,96.42,1006220.0
2020-03-02 11:55:00,96.42,96.67,96.39,96.53,1009560.0,96.42,96.67,96.39,96.53,1009560.0
2020-03-02 12:00:00,96.57,96.7,96.5,96.64,707140.0,96.57,96.7,96.5,96.64,707140.0
2020-03-02 12:05:00,96.6,96.73,96.39,96.43,543180.0,96.6,96.73,96.39,96.43,543180.0
2020-03-02 12:10:00,96.48,96.53,96.1,96.16,611880.0,96.48,96.53,96.1,96.16,611880.0
2020-03-02 12:15:00,96.18,96.2,95.9,95.96,728360.0,96.18,96.2,95.9,95.96,728360.0
2020-03-02 12:20:00,95.95,95.96,95.65,95.76,410400.0,95.95,95.96,95.65,95.76,410400.0
2020-03-02 12:25:00,95.78,96.11,95.78,96.03,522300.0,95.78,96.11,95.78,96.03,522300.0
2020-03-02 12:30:00,96.08,96.27,96.02,96.13,395340.0,96.08,96.27,96.02,96.13,395340.0
2020-03-02 12:35:00,96.15,96.45,96.14,96.41,542220.0,96.15,96.45,96.14,96.41,542220.0
2020-03-02 12:40:00,96.41,96.45,96.0,96.2,447680.0,96.41,96.45,96.0,96.2,447680.0
2020-03-02 12:45:00,96.19,96.42,96.19,96.37,314940.0,96.19,96.42,96.19,96.37,314940.0
2020-03-02 12:50:00,96.38,96.47,96.13,96.28,319920.0,96.38,96.47,96.13,96.28,319920.0
2020-03-02 12:55:00,96.35,96.44,96.17,96.33,241540.0,96.35,96.44,96.17,96.33,241540.0
2020-03-02 13:00:00,96.41,96.52,96.29,96.52,571080.0,96.41,96.52,96.29,96.52,571080.0
2020-03-02 13:05:00,96.52,96.54,96.12,96.14,310720.0,96.52,96.54,96.12,96.14,310720.0
2020-03-02 13:10:00,96.18,96.3,96.1,96.19,239980.0,96.18,96.3,96.1,96.19,239980.0
2020-03-02 13:15:00,96.2,96.24,95.86,95.94,628320.0,96.2,96.24,95.86,95.94,628320.0
2020-03-02 13:20:00,95.96,96.0,95.71,95.79,310920.0,95.96,96.0,95.71,95.79,310920.0
2020-03-02 13:25:00,95.78,95.81,95.45,95.58,477060.0,95.78,95.81,95.45,95.58,477060.0
2020-03-02 13:30:00,95.62,95.72,95.27,95.53,727160.0,95.62,95.72,95.27,95.53,727160.0
2020-03-02 13:35:00,95.54,95.8,95.5,95.76,397680.0,95.54,95.8,95.5,95.76,397680.0
2020-03-02 13:40:00,95.77,95.81,95.59,95.7,163300.0,95.77,95.81,95.59,95.7,163300.0
2020-03-02 13:45:00,95.75,95.81,95.4,95.49,378440.0,95.75,95.81,95.4,95.49,378440.0
2020-03-02 13:50:00,95.46,95.66,95.39,95.44,450660.0,95.46,95.66,95.39,95.44,450660.0
2020-03-02 13:55:00,95.44,95.72,95.41,95.69,200320.0,95.44,95.72,95.41,95.69,200320.0
2020-03-02 14:00:00,95.63,95.81,95.63,95.74,297180.0,95.63,95.81,95.63,95.74,297180.0
2020-03-02 14:05:00,95.75,95.95,95.59,95.92,310940.0,95.75,95.95,95.59,95.92,310940.0
2020-03-02 14:10:00,95.89,95.95,95.8,95.88,312660.0,95.89,95.95,95.8,95.88,312660.0
2020-03-02 14:15:00,95.91,95.93,95.69,95.69,357280.0,95.91,95.93,95.69,95.69,357280.0
2020-03-02 14:20:00,95.66,95.78,95.54,95.54,254360.0,95.66,95.78,95.54,95.54,254360.0
2020-03-02 14:25:00,95.55,95.68,95.36,95.39,482980.0,95.55,95.68,95.36,95.39,482980.0
2020-03-02 14:30:00,95.4,95.55,95.29,95.31,344720.0,95.4,95.55,95.29,95.31,344720.0
2020-03-02 14:35:00,95.29,95.3,94.78,94.8,724280.0,95.29,95.3,94.78,94.8,724280.0
2020-03-02 14:40:00,94.79,94.88,94.51,94.71,912060.0,94.79,94.88,94.51,94.71,912060.0
2020-03-02 14:45:00,94.71,94.97,94.53,94.93,629340.0,94.71,94.97,94.53,94.93,629340.0
2020-03-02 14:50:00,94.92,95.2,94.81,95.19,550860.0,94.92,95.2,94.81,95.19,550860.0
2020-03-02 14:55:00,95.18,95.29,94.76,94.86,484580.0,95.18,95.29,94.76,94.86,484580.0
2020-03-02 15:00:00,94.86,95.26,94.82,95.26,508220.0,94.86,95.26,94.82,95.26,508220.0
2020-03-02 15:05:00,95.22,95.41,95.19,95.33,394500.0,95.22,95.41,95.19,95.33,394500.0
2020-03-02 15:10:00,95.31,95.5,95.1,95.42,486320.0,95.31,95.5,95.1,95.42,486320.0
2020-03-02 15:15:00,95.41,95.53,95.2,95.22,467040.0,95.41,95.53,95.2,95.22,467040.0
2020-03-02 15:20:00,95.24,95.71,95.18,95.71,411000.0,95.24,95.71,95.18,95.71,411000.0
2020-03-02 15:25:00,95.69,95.77,95.55,95.75,416400.0,95.69,95.77,95.55,95.75,416400.0
2020-03-02 15:30:00,95.77,95.98,95.7,95.92,773900.0,95.77,95.98,95.7,95.92,773900.0
2020-03-02 15:35:00,95.94,96.31,95.93,96.31,968340.0,95.94,96.31,95.93,96.31,968340.0
2020-03-02 15:40:00,96.33,96.39,96.12,96.21,1242180.0,96.33,96.39,96.12,96.21,1242180.0
2020-03-02 15:45:00,96.21,96.73,96.21,96.71,1461660.0,96.21,96.73,96.21,96.71,1461660.0
2020-03-02 15:50:00,96.75,97.55,96.75,97.54,2216360.0,96.75,97.55,96.75,97.54,2216360.0
2020-03-02 15:55:00,97.54,97.73,97.29,97.7,3221000.0,97.54,97.73,97.29,97.7,3221000.0
2020-03-03 09:30:00,98.66,98.88,97.88,97.99,4577960.0,98.66,98.88,97.88,97.99,4577960.0
2020-03-03 09:35:00,98.0,98.0,97.35,97.75,2123620.0,98.0,98.0,97.35,97.75,2123620.0
2020-03-03 09:40:00,97.7,97.98,97.45,97.79,1139260.0,97.7,97.98,97.45,97.79,1139260.0
2020-03-03 09:45:00,97.79,98.08,97.65,97.9,1202500.0,97.79,98.08,97.65,97.9,1202500.0
2020-03-03 09:50:00,97.87,97.99,97.45,97.57,1343700.0,97.87,97.99,97.45,97.57,1343700.0
2020-03-03 09:55:00,97.53,97.7,97.17,97.49,1349960.0,97.53,97.7,97.17,97.49,1349960.0
2020-03-03 10:00:00,97.46,99.82,97.46,99.54,3775760.0,97.46,99.82,97.46,99.54,3775760.0
2020-03-03 10:05:00,99.54,99.71,98.59,98.81,2284180.0,99.54,99.71,98.59,98.81,2284180.0
2020-03-03 10:10:00,98.83,99.16,97.91,98.0,1455160.0,98.83,99.16,97.91,98.0,1455160.0
2020-03-03 10:15:00,97.95,98.3,97.66,98.05,1742060.0,97.95,98.3,97.66,98.05,1742060.0
2020-03-03 10:20:00,98.12,98.87,98.08,98.87,1229480.0,98.12,98.87,98.08,98.87,1229480.0
2020-03-03 10:25:00,98.83,99.25,98.66,98.91,2069620.0,98.83,99.25,98.66,98.91,2069620.0
2020-03-03 10:30:00,98.84,99.21,98.7,98.85,758520.0,98.84,99.21,98.7,98.85,758520.0
2020-03-03 10:35:00,98.9,99.22,98.75,99.01,1124120.0,98.9,99.22,98.75,99.01,1124120.0
2020-03-03 10:40:00,99.01,99.4,99.0,99.31,910000.0,99.01,99.4,99.0,99.31,910000.0
2020-03-03 10:45:00,99.29,99.43,98.75,98.9,722360.0,99.29,99.43,98.75,98.9,722360.0
2020-03-03 10:50:00,98.95,99.01,98.72,98.9,447520.0,98.95,99.01,98.72,98.9,447520.0
2020-03-03 10:55:00,98.97,99.3,98.89,99.2,618320.0,98.97,99.3,98.89,99.2,618320.0
2020-03-03 11:00:00,99.18,99.41,98.95,99.01,912960.0,99.18,99.41,98.95,99.01,912960.0
2020-03-03 11:05:00,99.03,99.03,98.35,98.42,1185040.0,99.03,99.03,98.35,98.42,1185040.0
2020-03-03 11:10:00,98.41,98.95,97.68,97.73,1144360.0,98.41,98.95,97.68,97.73,1144360.0
2020-03-03 11:15:00,97.77,98.23,97.75,97.87,1116620.0,97.77,98.23,97.75,97.87,1116620.0
2020-03-03 11:20:00,97.9,97.94,97.12,97.13,1175040.0,97.9,97.94,97.12,97.13,1175040.0
2020-03-03 11:25:00,97.18,97.3,96.65,96.88,1796360.0,97.18,97.3,96.65,96.88,1796360.0
2020-03-03 11:30:00,96.81,97.3,96.75,97.3,776140.0,96.81,97.3,96.75,97.3,776140.0
2020-03-03 11:35:00,97.28,97.58,97.04,97.51,882480.0,97.28,97.58,97.04,97.51,882480.0
2020-03-03 11:40:00,97.51,97.75,97.39,97.64,557320.0,97.51,97.75,97.39,97.64,557320.0
2020-03-03 11:45:00,97.64,97.7,97.27,97.33,294400.0,97.64,97.7,97.27,97.33,294400.0
2020-03-03 11:50:00,97.32,97.98,97.32,97.85,601420.0,97.32,97.98,97.32,97.85,601420.0
2020-03-03 11:55:00,97.86,98.15,97.77,98.1,535260.0,97.86,98.15,97.77,98.1,535260.0
2020-03-03 12:00:00,98.07,98.11,97.78,98.1,251620.0,98.07,98.11,97.78,98.1,251620.0
2020-03-03 12:05:00,98.1,98.35,98.01,98.32,275640.0,98.1,98.35,98.01,98.32,275640.0
2020-03-03 12:10:00,98.34,98.34,97.9,97.96,367460.0,98.34,98.34,97.9,97.96,367460.0
2020-03-03 12:15:00,97.98,98.05,97.7,97.78,292280.0,97.98,98.05,97.7,97.78,292280.0
2020-03-03 12:20:00,97.76,97.96,97.65,97.92,340260.0,97.76,97.96,97.65,97.92,340260.0
2020-03-03 12:25:00,97.92,98.0,97.4,97.48,346760.0,97.92,98.0,97.4,97.48,346760.0
2020-03-03 12:30:00,97.54,97.54,97.21,97.36,287940.0,97.54,97.54,97.21,97.36,287940.0
2020-03-03 12:35:00,97.36,97.63,97.34,97.61,287300.0,97.36,97.63,97.34,97.61,287300.0
2020-03-03 12:40:00,97.64,97.8,97.48,97.59,276100.0,97.64,97.8,97.48,97.59,276100.0
2020-03-03 12:45:00,97.55,97.91,97.55,97.66,525520.0,97.55,97.91,97.55,97.66,525520.0
2020-03-03 12:50:00,97.63,97.64,97.28,97.4,270620.0,97.63,97.64,97.28,97.4,270620.0
2020-03-03 12:55:00,97.31,97.36,97.1,97.23,385260.0,97.31,97.36,97.1,97.23,385260.0
2020-03-03 13:00:00,97.2,97.2,96.86,97.0,433920.0,97.2,97.2,96.86,97.0,433920.0
2020-03-03 13:05:00,97.05,97.05,96.83,96.88,271220.0,97.05,97.05,96.83,96.88,271220.0
2020-03-03 13:10:00,96.82,96.9,96.46,96.49,563860.0,96.82,96.9,96.46,96.49,563860.0
2020-03-03 13:15:00,96.6,96.77,96.32,96.4,426440.0,96.6,96.77,96.32,96.4,426440.0
2020-03-03 13:20:00,96.4,96.59,96.12,96.23,466180.0,96.4,96.59,96.12,96.23,466180.0
2020-03-03 13:25:00,96.22,96.31,95.86,96.27,710280.0,96.22,96.31,95.86,96.27,710280.0
2020-03-03 13:30:00,96.22,96.54,96.06,96.4,548640.0,96.22,96.54,96.06,96.4,548640.0
2020-03-03 13:35:00,96.42,96.54,96.23,96.43,542960.0,96.42,96.54,96.23,96.43,542960.0
2020-03-03 13:40:00,96.38,96.45,95.75,95.78,524880.0,96.38,96.45,95.75,95.78,524880.0
2020-03-03 13:45:00,95.8,95.98,95.65,95.65,551980.0,95.8,95.98,95.65,95.65,551980.0
2020-03-03 13:50:00,95.68,95.86,95.57,95.66,614500.0,95.68,95.86,95.57,95.66,614500.0
2020-03-03 13:55:00,95.69,95.69,95.26,95.33,1016220.0,95.69,95.69,95.26,95.33,1016220.0
2020-03-03 14:00:00,95.32,95.55,94.96,95.0,1107100.0,95.32,95.55,94.96,95.0,1107100.0
2020-03-03 14:05:00,95.03,95.06,94.41,94.43,909100.0,95.03,95.06,94.41,94.43,909100.0
2020-03-03 14:10:00,94.44,95.24,94.4,95.17,934720.0,94.44,95.24,94.4,95.17,934720.0
2020-03-03 14:15:00,95.25,95.26,94.56,94.61,588060.0,95.25,95.26,94.56,94.61,588060.0
2020-03-03 14:20:00,94.6,95.1,94.44,94.78,635600.0,94.6,95.1,94.44,94.78,635600.0
2020-03-03 14:25:00,94.79,95.48,94.7,95.43,921540.0,94.79,95.48,94.7,95.43,921540.0
2020-03-03 14:30:00,95.4,95.56,95.25,95.53,909500.0,95.4,95.56,95.25,95.53,909500.0
2020-03-03 14:35:00,95.49,95.49,94.9,94.93,705380.0,95.49,95.49,94.9,94.93,705380.0
2020-03-03 14:40:00,94.87,94.87,94.53,94.62,1140640.0,94.87,94.87,94.53,94.62,1140640.0
2020-03-03 14:45:00,94.6,95.25,94.59,95.16,967760.0,94.6,95.25,94.59,95.16,967760.0
2020-03-03 14:50:00,95.17,95.44,94.82,95.39,1089280.0,95.17,95.44,94.82,95.39,1089280.0
2020-03-03 14:55:00,95.4,95.47,95.09,95.22,622500.0,95.4,95.47,95.09,95.22,622500.0
2020-03-03 15:00:00,95.24,95.83,95.12,95.82,770120.0,95.24,95.83,95.12,95.82,770120.0
2020-03-03 15:05:00,95.84,95.84,95.28,95.41,750020.0,95.84,95.84,95.28,95.41,750020.0
2020-03-03 15:10:00,95.46,96.11,95.38,95.98,717040.0,95.46,96.11,95.38,95.98,717040.0
2020-03-03 15:15:00,96.0,96.26,95.71,96.05,592300.0,96.0,96.26,95.71,96.05,592300.0
2020-03-03 15:20:00,96.02,96.08,95.41,95.44,671280.0,96.02,96.08,95.41,95.44,671280.0
2020-03-03 15:25:00,95.45,96.49,95.45,96.36,963360.0,95.45,96.49,95.45,96.36,963360.0
2020-03-03 15:30:00,96.34,96.35,95.5,95.75,709300.0,96.34,96.35,95.5,95.75,709300.0
2020-03-03 15:35:00,95.82,95.88,95.0,95.12,804960.0,95.82,95.88,95.0,95.12,804960.0
2020-03-03 15:40:00,95.13,95.79,94.99,95.73,877660.0,95.13,95.79,94.99,95.73,877660.0
2020-03-03 15:45:00,95.68,96.03,95.46,95.51,838440.0,95.68,96.03,95.46,95.51,838440.0
2020-03-03 15:50:00,95.53,95.79,95.08,95.71,1206660.0,95.53,95.79,95.08,95.71,1206660.0
2020-03-03 15:55:00,95.73,96.03,95.21,95.44,2351960.0,95.73,96.03,95.21,95.44,2351960.0
2020-03-04 09:30:00,97.26,97.6,97.06,97.19,3149260.0,97.26,97.6,97.06,97.19,3149260.0
2020-03-04 09:35:00,97.19,97.37,96.48,96.77,1619780.0,97.19,97.37,96.48,96.77,1619780.0
2020-03-04 09:40:00,96.74,97.04,96.73,96.92,953660.0,96.74,97.04,96.73,96.92,953660.0
2020-03-04 09:45:00,96.95,96.96,96.49,96.52,1068760.0,96.95,96.96,96.49,96.52,1068760.0
2020-03-04 09:50:00,96.54,96.61,96.1,96.15,969600.0,96.54,96.61,96.1,96.15,969600.0
2020-03-04 09:55:00,96.23,96.6,96.11,96.58,1027980.0,96.23,96.6,96.11,96.58,1027980.0
2020-03-04 10:00:00,96.63,96.92,96.51,96.62,1040680.0,96.63,96.92,96.51,96.62,1040680.0
2020-03-04 10:05:00,96.51,96.78,96.32,96.6,581460.0,96.51,96.78,96.32,96.6,581460.0
2020-03-04 10:10:00,96.64,97.0,96.54,96.94,617640.0,96.64,97.0,96.54,96.94,617640.0
2020-03-04 10:15:00,96.94,97.34,96.83,97.3,709200.0,96.94,97.34,96.83,97.3,709200.0
2020-03-04 10:20:00,97.31,97.55,97.08,97.49,608720.0,97.31,97.55,97.08,97.49,608720.0
2020-03-04 10:25:00,97.5,97.5,97.32,97.47,483260.0,97.5,97.5,97.32,97.47,483260.0
2020-03-04 10:30:00,97.49,97.53,97.09,97.1,663340.0,97.49,97.53,97.09,97.1,663340.0
2020-03-04 10:35:00,97.14,97.29,96.83,97.04,596900.0,97.14,97.29,96.83,97.04,596900.0
2020-03-04 10:40:00,97.0,97.1,96.77,97.04,517160.0,97.0,97.1,96.77,97.04,517160.0
2020-03-04 10:45:00,97.04,97.12,96.76,96.99,436760.0,97.04,97.12,96.76,96.99,436760.0
2020-03-04 10:50:00,97.0,97.1,96.78,96.9,430880.0,97.0,97.1,96.78,96.9,430880.0
2020-03-04 10:55:00,96.89,96.9,96.59,96.75,585220.0,96.89,96.9,96.59,96.75,585220.0
2020-03-04 11:00:00,96.77,96.92,96.59,96.6,342560.0,96.77,96.92,96.59,96.6,342560.0
2020-03-04 11:05:00,96.58,96.8,96.44,96.65,473920.0,96.58,96.8,96.44,96.65,473920.0
2020-03-04 11:10:00,96.57,96.85,96.56,96.82,309880.0,96.57,96.85,96.56,96.82,309880.0
2020-03-04 11:15:00,96.82,96.88,96.69,96.81,236520.0,96.82,96.88,96.69,96.81,236520.0
2020-03-04 11:20:00,96.89,96.95,96.62,96.89,368100.0,96.89,96.95,96.62,96.89,368100.0
2020-03-04 11:25:00,96.89,97.11,96.88,97.05,526380.0,96.89,97.11,96.88,97.05,526380.0
2020-03-04 11:30:00,97.05,97.1,96.8,96.96,336360.0,97.05,97.1,96.8,96.96,336360.0
2020-03-04 11:35:00,96.98,96.98,96.5,96.56,481420.0,96.98,96.98,96.5,96.56,481420.0
2020-03-04 11:40:00,96.5,96.7,96.32,96.7,526220.0,96.5,96.7,96.32,96.7,526220.0
2020-03-04 11:45:00,96.67,96.84,96.43,96.5,296300.0,96.67,96.84,96.43,96.5,296300.0
2020-03-04 11:50:00,96.47,96.74,96.43,96.5,412900.0,96.47,96.74,96.43,96.5,412900.0
2020-03-04 11:55:00,96.48,96.72,96.43,96.5,395360.0,96.48,96.72,96.43,96.5,395360.0
2020-03-04 12:00:00,96.5,96.72,96.5,96.69,203240.0,96.5,96.72,96.5,96.69,203240.0
2020-03-04 12:05:00,96.72,96.77,96.57,96.72,315300.0,96.72,96.77,96.57,96.72,315300.0
2020-03-04 12:10:00,96.77,96.87,96.65,96.86,226220.0,96.77,96.87,96.65,96.86,226220.0
2020-03-04 12:15:00,96.83,96.96,96.76,96.76,459800.0,96.83,96.96,96.76,96.76,459800.0
2020-03-04 12:20:00,96.8,96.87,96.68,96.76,223300.0,96.8,96.87,96.68,96.76,223300.0
2020-03-04 12:25:00,96.77,97.01,96.62,96.94,319880.0,96.77,97.01,96.62,96.94,319880.0
2020-03-04 12:30:00,96.96,97.11,96.95,97.07,326100.0,96.96,97.11,96.95,97.07,326100.0
2020-03-04 12:35:00,97.11,97.2,97.06,97.08,299400.0,97.11,97.2,97.06,97.08,299400.0
2020-03-04 12:40:00,97.13,97.15,96.99,97.08,213740.0,97.13,97.15,96.99,97.08,213740.0
2020-03-04 12:45:00,97.1,97.5,97.05,97.5,466780.0,97.1,97.5,97.05,97.5,466780.0
2020-03-04 12:50:00,97.5,97.63,97.39,97.52,616580.0,97.5,97.63,97.39,97.52,616580.0
2020-03-04 12:55:00,97.54,97.7,97.48,97.7,407560.0,97.54,97.7,97.48,97.7,407560.0
2020-03-04 13:00:00,97.67,97.77,97.57,97.73,237180.0,97.67,97.77,97.57,97.73,237180.0
2020-03-04 13:05:00,97.75,97.94,97.73,97.81,522280.0,97.75,97.94,97.73,97.81,522280.0
2020-03-04 13:10:00,97.78,97.78,97.57,97.7,331920.0,97.78,97.78,97.57,97.7,331920.0
2020-03-04 13:15:00,97.67,97.96,97.67,97.95,466220.0,97.67,97.96,97.67,97.95,466220.0
2020-03-04 13:20:00,97.96,98.0,97.85,97.95,394120.0,97.96,98.0,97.85,97.95,394120.0
2020-03-04 13:25:00,97.96,98.0,97.67,97.67,295860.0,97.96,98.0,97.67,97.67,295860.0
2020-03-04 13:30:00,97.69,97.78,97.64,97.69,174360.0,97.69,97.78,97.64,97.69,174360.0
2020-03-04 13:35:00,97.7,97.83,97.62,97.67,277060.0,97.7,97.83,97.62,97.67,277060.0
2020-03-04 13:40:00,97.69,97.81,97.64,97.79,407100.0,97.69,97.81,97.64,97.79,407100.0
2020-03-04 13:45:00,97.77,97.83,97.68,97.79,286180.0,97.77,97.83,97.68,97.79,286180.0
2020-03-04 13:50:00,97.84,98.0,97.78,97.96,329780.0,97.84,98.0,97.78,97.96,329780.0
2020-03-04 13:55:00,97.94,97.96,97.76,97.83,205200.0,97.94,97.96,97.76,97.83,205200.0
2020-03-04 14:00:00,97.84,97.93,97.58,97.64,352940.0,97.84,97.93,97.58,97.64,352940.0
2020-03-04 14:05:00,97.62,97.79,97.52,97.77,436620.0,97.62,97.79,97.52,97.77,436620.0
2020-03-04 14:10:00,97.71,97.9,97.7,97.82,247620.0,97.71,97.9,97.7,97.82,247620.0
2020-03-04 14:15:00,97.84,97.95,97.75,97.89,222700.0,97.84,97.95,97.75,97.89,222700.0
2020-03-04 14:20:00,97.87,98.06,97.83,98.02,414380.0,97.87,98.06,97.83,98.02,414380.0
2020-03-04 14:25:00,98.03,98.34,98.03,98.28,622580.0,98.03,98.34,98.03,98.28,622580.0
2020-03-04 14:30:00,98.3,98.5,98.24,98.24,526220.0,98.3,98.5,98.24,98.24,526220.0
2020-03-04 14:35:00,98.27,98.34,97.95,98.0,625160.0,98.27,98.34,97.95,98.0,625160.0
2020-03-04 14:40:00,98.0,98.18,97.97,98.07,434960.0,98.0,98.18,97.97,98.07,434960.0
2020-03-04 14:45:00,98.08,98.09,97.82,97.95,407060.0,98.08,98.09,97.82,97.95,407060.0
2020-03-04 14:50:00,97.93,98.01,97.75,97.88,404260.0,97.93,98.01,97.75,97.88,404260.0
2020-03-04 14:55:00,97.81,98.04,97.8,97.81,352820.0,97.81,98.04,97.8,97.81,352820.0
2020-03-04 15:00:00,97.8,97.96,97.79,97.94,309040.0,97.8,97.96,97.79,97.94,309040.0
2020-03-04 15:05:00,97.93,98.03,97.75,97.87,361000.0,97.93,98.03,97.75,97.87,361000.0
2020-03-04 15:10:00,97.87,98.11,97.87,98.05,458360.0,97.87,98.11,97.87,98.05,458360.0
2020-03-04 15:15:00,98.06,98.15,98.03,98.03,367700.0,98.06,98.15,98.03,98.03,367700.0
2020-03-04 15:20:00,98.05,98.26,98.02,98.16,518320.0,98.05,98.26,98.02,98.16,518320.0
2020-03-04 15:25:00,98.18,98.38,98.17,98.32,713060.0,98.18,98.38,98.17,98.32,713060.0
2020-03-04 15:30:00,98.33,98.42,98.15,98.29,591180.0,98.33,98.42,98.15,98.29,591180.0
2020-03-04 15:35:00,98.31,98.33,98.18,98.28,516180.0,98.31,98.33,98.18,98.28,516180.0
2020-03-04 15:40:00,98.3,98.34,97.95,98.03,611100.0,98.3,98.34,97.95,98.03,611100.0
2020-03-04 15:45:00,98.02,98.09,97.85,97.95,753040.0,98.02,98.09,97.85,97.95,753040.0
2020-03-04 15:50:00,97.99,98.81,97.99,98.76,2284400.0,97.99,98.81,97.99,98.76,2284400.0
2020-03-04 15:55:00,98.78,98.9,98.58,98.82,2272680.0,98.78,98.9,98.58,98.82,2272680.0
2020-03-05 09:30:00,96.7,97.05,96.4,97.05,2789820.0,96.7,97.05,96.4,97.05,2789820.0
2020-03-05 09:35:00,97.01,97.21,96.84,97.14,1007840.0,97.01,97.21,96.84,97.14,1007840.0
2020-03-05 09:40:00,97.18,97.35,96.96,97.27,855580.0,97.18,97.35,96.96,97.27,855580.0
2020-03-05 09:45:00,97.24,97.45,96.94,97.0,923820.0,97.24,97.45,96.94,97.0,923820.0
2020-03-05 09:50:00,96.93,97.03,96.68,96.8,1027700.0,96.93,97.03,96.68,96.8,1027700.0
2020-03-05 09:55:00,96.81,96.9,96.5,96.9,685540.0,96.81,96.9,96.5,96.9,685540.0
2020-03-05 10:00:00,96.86,97.06,96.74,96.75,622720.0,96.86,97.06,96.74,96.75,622720.0
2020-03-05 10:05:00,96.75,96.92,96.67,96.89,485680.0,96.75,96.92,96.67,96.89,485680.0
2020-03-05 10:10:00,96.85,97.37,96.85,97.3,502780.0,96.85,97.37,96.85,97.3,502780.0
2020-03-05 10:15:00,97.3,97.66,97.13,97.64,1059940.0,97.3,97.66,97.13,97.64,1059940.0
2020-03-05 10:20:00,97.58,97.85,97.41,97.59,872180.0,97.58,97.85,97.41,97.59,872180.0
2020-03-05 10:25:00,97.58,97.62,97.32,97.36,611780.0,97.58,97.62,97.32,97.36,611780.0
2020-03-05 10:30:00,97.37,97.58,97.33,97.44,437280.0,97.37,97.58,97.33,97.44,437280.0
2020-03-05 10:35:00,97.43,97.45,97.06,97.08,521400.0,97.43,97.45,97.06,97.08,521400.0
2020-03-05 10:40:00,97.05,97.35,97.04,97.2,300040.0,97.05,97.35,97.04,97.2,300040.0
2020-03-05 10:45:00,97.17,97.48,97.03,97.36,446620.0,97.17,97.48,97.03,97.36,446620.0
2020-03-05 10:50:00,97.35,97.65,97.22,97.59,454660.0,97.35,97.65,97.22,97.59,454660.0
2020-03-05 10:55:00,97.58,97.58,97.15,97.22,403680.0,97.58,97.58,97.15,97.22,403680.0
2020-03-05 11:00:00,97.25,97.42,97.19,97.36,303820.0,97.25,97.42,97.19,97.36,303820.0
2020-03-05 11:05:00,97.34,97.59,97.32,97.51,564600.0,97.34,97.59,97.32,97.51,564600.0
2020-03-05 11:10:00,97.51,97.86,97.42,97.78,748700.0,97.51,97.86,97.42,97.78,748700.0
2020-03-05 11:15:00,97.75,98.0,97.63,97.94,478880.0,97.75,98.0,97.63,97.94,478880.0
2020-03-05 11:20:00,97.96,97.97,97.73,97.79,522680.0,97.96,97.97,97.73,97.79,522680.0
2020-03-05 11:25:00,97.77,98.04,97.68,97.91,548020.0,97.77,98.04,97.68,97.91,548020.0
2020-03-05 11:30:00,97.93,97.99,97.69,97.72,397700.0,97.93,97.99,97.69,97.72,397700.0
2020-03-05 11:35:00,97.68,97.72,97.41,97.41,473660.0,97.68,97.72,97.41,97.41,473660.0
2020-03-05 11:40:00,97.5,97.57,97.34,97.36,390100.0,97.5,97.57,97.34,97.36,390100.0
2020-03-05 11:45:00,97.38,97.58,97.32,97.44,261880.0,97.38,97.58,97.32,97.44,261880.0
2020-03-05 11:50:00,97.44,97.53,97.25,97.33,334460.0,97.44,97.53,97.25,97.33,334460.0
2020-03-05 11:55:00,97.36,97.36,97.08,97.26,333320.0,97.36,97.36,97.08,97.26,333320.0
2020-03-05 12:00:00,97.28,97.38,97.15,97.26,256520.0,97.28,97.38,97.15,97.26,256520.0
2020-03-05 12:05:00,97.24,97.24,96.97,97.04,502340.0,97.24,97.24,96.97,97.04,502340.0
2020-03-05 12:10:00,97.02,97.17,96.96,97.09,325340.0,97.02,97.17,96.96,97.09,325340.0
2020-03-05 12:15:00,97.09,97.24,97.01,97.08,225080.0,97.09,97.24,97.01,97.08,225080.0
2020-03-05 12:20:00,97.07,97.15,96.91,96.96,230140.0,97.07,97.15,96.91,96.96,230140.0
2020-03-05 12:25:00,96.96,97.02,96.84,96.97,749920.0,96.96,97.02,96.84,96.97,749920.0
2020-03-05 12:30:00,96.94,97.04,96.92,96.96,518080.0,96.94,97.04,96.92,96.96,518080.0
2020-03-05 12:35:00,96.97,96.98,96.75,96.77,458040.0,96.97,96.98,96.75,96.77,458040.0
2020-03-05 12:40:00,96.77,96.8,96.55,96.55,543400.0,96.77,96.8,96.55,96.55,543400.0
2020-03-05 12:45:00,96.53,96.68,96.35,96.64,1010640.0,96.53,96.68,96.35,96.64,1010640.0
2020-03-05 12:50:00,96.65,96.73,96.53,96.62,540900.0,96.65,96.73,96.53,96.62,540900.0
2020-03-05 12:55:00,96.62,96.76,96.56,96.65,426460.0,96.62,96.76,96.56,96.65,426460.0
2020-03-05 13:00:00,96.65,96.77,96.6,96.74,298620.0,96.65,96.77,96.6,96.74,298620.0
2020-03-05 13:05:00,96.68,96.83,96.35,96.41,606800.0,96.68,96.83,96.35,96.41,606800.0
2020-03-05 13:10:00,96.44,96.47,96.1,96.15,940840.0,96.44,96.47,96.1,96.15,940840.0
2020-03-05 13:15:00,96.15,96.28,95.96,96.15,653520.0,96.15,96.28,95.96,96.15,653520.0
2020-03-05 13:20:00,96.1,96.43,96.03,96.39,444600.0,96.1,96.43,96.03,96.39,444600.0
2020-03-05 13:25:00,96.39,96.62,96.36,96.62,829780.0,96.39,96.62,96.36,96.62,829780.0
2020-03-05 13:30:00,96.58,96.72,96.42,96.68,468400.0,96.58,96.72,96.42,96.68,468400.0
2020-03-05 13:35:00,96.71,96.91,96.55,96.57,520200.0,96.71,96.91,96.55,96.57,520200.0
2020-03-05 13:40:00,96.57,96.62,96.47,96.52,209720.0,96.57,96.62,96.47,96.52,209720.0
2020-03-05 13:45:00,96.55,96.96,96.5,96.91,446660.0,96.55,96.96,96.5,96.91,446660.0
2020-03-05 13:50:00,96.9,97.0,96.66,96.67,330180.0,96.9,97.0,96.66,96.67,330180.0
2020-03-05 13:55:00,96.61,96.83,96.59,96.83,294880.0,96.61,96.83,96.59,96.83,294880.0
2020-03-05 14:00:00,96.77,96.77,96.29,96.39,414680.0,96.77,96.77,96.29,96.39,414680.0
2020-03-05 14:05:00,96.36,96.57,96.35,96.44,222360.0,96.36,96.57,96.35,96.44,222360.0
2020-03-05 14:10:00,96.38,96.7,96.38,96.67,251180.0,96.38,96.7,96.38,96.67,251180.0
2020-03-05 14:15:00,96.62,96.62,96.33,96.39,353740.0,96.62,96.62,96.33,96.39,353740.0
2020-03-05 14:20:00,96.42,96.43,96.15,96.15,302800.0,96.42,96.43,96.15,96.15,302800.0
2020-03-05 14:25:00,96.17,96.39,96.1,96.28,337960.0,96.17,96.39,96.1,96.28,337960.0
2020-03-05 14:30:00,96.31,96.54,96.31,96.45,239800.0,96.31,96.54,96.31,96.45,239800.0
2020-03-05 14:35:00,96.35,96.7,96.32,96.64,304460.0,96.35,96.7,96.32,96.64,304460.0
2020-03-05 14:40:00,96.61,96.71,96.45,96.46,315800.0,96.61,96.71,96.45,96.46,315800.0
2020-03-05 14:45:00,96.44,96.53,96.28,96.43,297620.0,96.44,96.53,96.28,96.43,297620.0
2020-03-05 14:50:00,96.47,96.56,96.22,96.22,251400.0,96.47,96.56,96.22,96.22,251400.0
2020-03-05 14:55:00,96.22,96.52,96.22,96.37,430080.0,96.22,96.52,96.22,96.37,430080.0
2020-03-05 15:00:00,96.38,96.4,96.17,96.22,302400.0,96.38,96.4,96.17,96.22,302400.0
2020-03-05 15:05:00,96.21,96.38,96.16,96.32,250600.0,96.21,96.38,96.16,96.32,250600.0
2020-03-05 15:10:00,96.32,96.4,95.88,96.0,787340.0,96.32,96.4,95.88,96.0,787340.0
2020-03-05 15:15:00,96.01,96.07,95.72,95.94,610040.0,96.01,96.07,95.72,95.94,610040.0
2020-03-05 15:20:00,95.94,96.07,95.6,95.6,770020.0,95.94,96.07,95.6,95.6,770020.0
2020-03-05 15:25:00,95.64,95.92,95.5,95.77,1041280.0,95.64,95.92,95.5,95.77,1041280.0
2020-03-05 15:30:00,95.77,96.45,95.71,96.25,830640.0,95.77,96.45,95.71,96.25,830640.0
2020-03-05 15:35:00,96.25,96.32,95.96,95.98,502580.0,96.25,96.32,95.96,95.98,502580.0
2020-03-05 15:40:00,95.99,96.28,95.82,96.17,688100.0,95.99,96.28,95.82,96.17,688100.0
2020-03-05 15:45:00,96.19,96.29,95.94,96.11,702440.0,96.19,96.29,95.94,96.11,702440.0
2020-03-05 15:50:00,96.11,96.48,96.06,96.2,1379180.0,96.11,96.48,96.06,96.2,1379180.0
2020-03-05 15:55:00,96.15,96.6,96.07,96.2,1843520.0,96.15,96.6,96.07,96.2,1843520.0
2020-03-06 09:30:00,93.75,94.31,93.64,94.2,4040720.0,93.75,94.31,93.64,94.2,4040720.0
2020-03-06 09:35:00,94.2,94.69,94.2,94.47,1325320.0,94.2,94.69,94.2,94.47,1325320.0
2020-03-06 09:40:00,94.46,94.52,94.15,94.37,945760.0,94.46,94.52,94.15,94.37,945760.0
2020-03-06 09:45:00,94.3,94.46,93.93,93.96,855300.0,94.3,94.46,93.93,93.96,855300.0
2020-03-06 09:50:00,93.93,93.93,93.61,93.79,1158100.0,93.93,93.93,93.61,93.79,1158100.0
2020-03-06 09:55:00,93.76,93.98,93.63,93.94,962160.0,93.76,93.98,93.63,93.94,962160.0
2020-03-06 10:00:00,93.94,94.39,93.93,94.22,979040.0,93.94,94.39,93.93,94.22,979040.0
2020-03-06 10:05:00,94.32,94.59,94.03,94.38,1005280.0,94.32,94.59,94.03,94.38,1005280.0
2020-03-06 10:10:00,94.36,94.93,94.3,94.75,1232280.0,94.36,94.93,94.3,94.75,1232280.0
2020-03-06 10:15:00,94.75,95.21,94.75,95.05,899400.0,94.75,95.21,94.75,95.05,899400.0
2020-03-06 10:20:00,95.02,95.17,94.73,94.77,881580.0,95.02,95.17,94.73,94.77,881580.0
2020-03-06 10:25:00,94.73,95.46,94.72,95.42,994120.0,94.73,95.46,94.72,95.42,994120.0
2020-03-06 10:30:00,95.42,95.54,94.77,94.77,790760.0,95.42,95.54,94.77,94.77,790760.0
2020-03-06 10:35:00,94.75,95.2,94.61,95.19,551680.0,94.75,95.2,94.61,95.19,551680.0
2020-03-06 10:40:00,95.15,95.4,94.89,95.16,610360.0,95.15,95.4,94.89,95.16,610360.0
2020-03-06 10:45:00,95.22,95.26,94.91,95.25,627040.0,95.22,95.26,94.91,95.25,627040.0
2020-03-06 10:50:00,95.27,95.4,95.04,95.1,549440.0,95.27,95.4,95.04,95.1,549440.0
2020-03-06 10:55:00,95.09,95.1,94.69,94.89,703160.0,95.09,95.1,94.69,94.89,703160.0
2020-03-06 11:00:00,94.9,94.97,94.7,94.76,458720.0,94.9,94.97,94.7,94.76,458720.0
2020-03-06 11:05:00,94.71,94.83,94.45,94.61,394460.0,94.71,94.83,94.45,94.61,394460.0
2020-03-06 11:10:00,94.58,94.75,94.5,94.51,304680.0,94.58,94.75,94.5,94.51,304680.0
2020-03-06 11:15:00,94.56,94.8,94.52,94.65,369960.0,94.56,94.8,94.52,94.65,369960.0
2020-03-06 11:20:00,94.66,94.78,94.53,94.56,210060.0,94.66,94.78,94.53,94.56,210060.0
2020-03-06 11:25:00,94.58,94.9,94.58,94.77,322800.0,94.58,94.9,94.58,94.77,322800.0
2020-03-06 11:30:00,94.84,95.13,94.75,95.0,548500.0,94.84,95.13,94.75,95.0,548500.0
2020-03-06 11:35:00,94.97,95.08,94.83,94.94,429660.0,94.97,95.08,94.83,94.94,429660.0
2020-03-06 11:40:00,94.94,94.95,94.53,94.61,243860.0,94.94,94.95,94.53,94.61,243860.0
2020-03-06 11:45:00,94.58,94.63,94.43,94.45,537520.0,94.58,94.63,94.43,94.45,537520.0
2020-03-06 11:50:00,94.46,94.68,94.45,94.59,538900.0,94.46,94.68,94.45,94.59,538900.0
2020-03-06 11:55:00,94.55,94.58,94.4,94.49,296440.0,94.55,94.58,94.4,94.49,296440.0
2020-03-06 12:00:00,94.53,94.55,94.1,94.11,416260.0,94.53,94.55,94.1,94.11,416260.0
2020-03-06 12:05:00,94.14,94.25,94.07,94.13,329120.0,94.14,94.25,94.07,94.13,329120.0
2020-03-06 12:10:00,94.1,94.28,94.03,94.21,636320.0,94.1,94.28,94.03,94.21,636320.0
2020-03-06 12:15:00,94.18,94.44,94.12,94.19,427620.0,94.18,94.44,94.12,94.19,427620.0
2020-03-06 12:20:00,94.1,94.28,94.05,94.05,266200.0,94.1,94.28,94.05,94.05,266200.0
2020-03-06 12:25:00,94.06,94.09,93.94,93.99,673220.0,94.06,94.09,93.94,93.99,673220.0
2020-03-06 12:30:00,94.01,94.28,93.92,94.21,515540.0,94.01,94.28,93.92,94.21,515540.0
2020-03-06 12:35:00,94.22,94.55,94.1,94.25,388980.0,94.22,94.55,94.1,94.25,388980.0
2020-03-06 12:40:00,94.26,94.49,94.24,94.47,237240.0,94.26,94.49,94.24,94.47,237240.0
2020-03-06 12:45:00,94.49,94.61,94.28,94.35,387000.0,94.49,94.61,94.28,94.35,387000.0
2020-03-06 12:50:00,94.34,94.47,94.25,94.26,325320.0,94.34,94.47,94.25,94.26,325320.0
2020-03-06 12:55:00,94.3,94.38,94.18,94.2,176020.0,94.3,94.38,94.18,94.2,176020.0
2020-03-06 13:00:00,94.19,94.44,94.19,94.35,154300.0,94.19,94.44,94.19,94.35,154300.0
2020-03-06 13:05:00,94.4,94.55,94.28,94.35,264040.0,94.4,94.55,94.28,94.35,264040.0
2020-03-06 13:10:00,94.39,94.46,94.24,94.25,182160.0,94.39,94.46,94.24,94.25,182160.0
2020-03-06 13:15:00,94.29,94.42,94.29,94.36,102660.0,94.29,94.42,94.29,94.36,102660.0
2020-03-06 13:20:00,94.4,94.8,94.39,94.74,407920.0,94.4,94.8,94.39,94.74,407920.0
2020-03-06 13:25:00,94.7,94.76,94.42,94.47,288780.0,94.7,94.76,94.42,94.47,288780.0
2020-03-06 13:30:00,94.43,94.58,94.36,94.41,208100.0,94.43,94.58,94.36,94.41,208100.0
2020-03-06 13:35:00,94.37,94.5,94.18,94.5,410280.0,94.37,94.5,94.18,94.5,410280.0
2020-03-06 13:40:00,94.42,94.51,94.23,94.28,227020.0,94.42,94.51,94.23,94.28,227020.0
2020-03-06 13:45:00,94.31,94.31,94.05,94.13,268360.0,94.31,94.31,94.05,94.13,268360.0
2020-03-06 13:50:00,94.08,94.2,94.05,94.05,295920.0,94.08,94.2,94.05,94.05,295920.0
2020-03-06 13:55:00,94.1,94.18,94.0,94.06,210020.0,94.1,94.18,94.0,94.06,210020.0
2020-03-06 14:00:00,94.06,94.11,93.98,94.06,346700.0,94.06,94.11,93.98,94.06,346700.0
2020-03-06 14:05:00,94.06,94.16,93.93,93.94,399560.0,94.06,94.16,93.93,93.94,399560.0
2020-03-06 14:10:00,93.92,94.11,93.88,93.89,309180.0,93.92,94.11,93.88,93.89,309180.0
2020-03-06 14:15:00,93.88,94.0,93.83,93.9,311640.0,93.88,94.0,93.83,93.9,311640.0
2020-03-06 14:20:00,93.89,94.07,93.82,94.03,354080.0,93.89,94.07,93.82,94.03,354080.0
2020-03-06 14:25:00,94.1,94.21,93.96,94.03,426980.0,94.1,94.21,93.96,94.03,426980.0
2020-03-06 14:30:00,94.06,94.11,93.8,93.82,298280.0,94.06,94.11,93.8,93.82,298280.0
2020-03-06 14:35:00,93.82,93.85,93.62,93.63,654500.0,93.82,93.85,93.62,93.63,654500.0
2020-03-06 14:40:00,93.67,93.74,93.55,93.55,385440.0,93.67,93.74,93.55,93.55,385440.0
2020-03-06 14:45:00,93.57,93.79,93.52,93.52,343860.0,93.57,93.79,93.52,93.52,343860.0
2020-03-06 14:50:00,93.56,93.7,93.48,93.7,639800.0,93.56,93.7,93.48,93.7,639800.0
2020-03-06 14:55:00,93.7,93.9,93.66,93.71,627180.0,93.7,93.9,93.66,93.71,627180.0
2020-03-06 15:00:00,93.7,93.86,93.54,93.62,346700.0,93.7,93.86,93.54,93.62,346700.0
2020-03-06 15:05:00,93.61,93.66,93.48,93.53,826680.0,93.61,93.66,93.48,93.53,826680.0
2020-03-06 15:10:00,93.56,93.8,93.49,93.53,624820.0,93.56,93.8,93.49,93.53,624820.0
2020-03-06 15:15:00,93.5,94.04,93.48,93.95,755540.0,93.5,94.04,93.48,93.95,755540.0
2020-03-06 15:20:00,93.96,94.04,93.63,93.97,525740.0,93.96,94.04,93.63,93.97,525740.0
2020-03-06 15:25:00,93.92,93.99,93.61,93.7,663240.0,93.92,93.99,93.61,93.7,663240.0
2020-03-06 15:30:00,93.61,94.27,93.55,94.19,899360.0,93.61,94.27,93.55,94.19,899360.0
2020-03-06 15:35:00,94.2,94.48,93.92,93.98,673620.0,94.2,94.48,93.92,93.98,673620.0
2020-03-06 15:40:00,93.99,94.44,93.99,94.4,660540.0,93.99,94.44,93.99,94.4,660540.0
2020-03-06 15:45:00,94.41,94.6,94.06,94.47,1012160.0,94.41,94.6,94.06,94.47,1012160.0
2020-03-06 15:50:00,94.56,95.16,94.53,95.03,2059940.0,94.56,95.16,94.53,95.03,2059940.0
2020-03-06 15:55:00,95.05,95.49,94.92,95.06,2245000.0,95.05,95.49,94.92,95.06,2245000.0
2020-03-09 09:30:00,88.7,89.14,88.1,88.35,7624880.0,88.7,89.14,88.1,88.35,7624880.0
2020-03-09 09:35:00,88.35,88.35,88.35,88.35,0.0,88.35,88.35,88.35,88.35,0.0
2020-03-09 09:40:00,88.35,88.35,88.35,88.35,0.0,88.35,88.35,88.35,88.35,0.0
2020-03-09 09:45:00,88.25,88.35,88.06,88.33,1217360.0,88.25,88.35,88.06,88.33,1217360.0
2020-03-09 09:50:00,88.33,89.27,88.08,89.19,3940860.0,88.33,89.27,88.08,89.19,3940860.0
2020-03-09 09:55:00,89.2,90.15,89.18,89.99,3500860.0,89.2,90.15,89.18,89.99,3500860.0
2020-03-09 10:00:00,89.97,91.0,89.88,90.32,2772860.0,89.97,91.0,89.88,90.32,2772860.0
2020-03-09 10:05:00,90.41,92.1,90.4,91.9,1975380.0,90.41,92.1,90.4,91.9,1975380.0
2020-03-09 10:10:00,91.94,92.47,91.65,92.22,2588540.0,91.94,92.47,91.65,92.22,2588540.0
2020-03-09 10:15:00,92.17,92.49,91.86,92.06,2155160.0,92.17,92.49,91.86,92.06,2155160.0
2020-03-09 10:20:00,92.16,92.2,90.79,90.85,1812220.0,92.16,92.2,90.79,90.85,1812220.0
2020-03-09 10:25:00,90.87,91.39,90.56,91.08,1128620.0,90.87,91.39,90.56,91.08,1128620.0
2020-03-09 10:30:00,91.08,91.79,90.99,91.64,1170220.0,91.08,91.79,90.99,91.64,1170220.0
2020-03-09 10:35:00,91.66,91.7,91.09,91.45,886680.0,91.66,91.7,91.09,91.45,886680.0
2020-03-09 10:40:00,91.42,91.82,91.3,91.32,946880.0,91.42,91.82,91.3,91.32,946880.0
2020-03-09 10:45:00,91.33,91.4,90.85,90.85,701320.0,91.33,91.4,90.85,90.85,701320.0
2020-03-09 10:50:00,90.88,91.14,90.77,91.01,1191280.0,90.88,91.14,90.77,91.01,1191280.0
2020-03-09 10:55:00,91.0,91.4,90.95,91.12,878920.0,91.0,91.4,90.95,91.12,878920.0
2020-03-09 11:00:00,91.16,91.39,91.01,91.31,917640.0,91.16,91.39,91.01,91.31,917640.0
2020-03-09 11:05:00,91.36,91.45,91.07,91.19,687400.0,91.36,91.45,91.07,91.19,687400.0
2020-03-09 11:10:00,91.19,91.73,91.18,91.63,758060.0,91.19,91.73,91.18,91.63,758060.0
2020-03-09 11:15:00,91.58,92.17,91.56,92.0,848060.0,91.58,92.17,91.56,92.0,848060.0
2020-03-09 11:20:00,92.0,92.28,91.9,92.26,777560.0,92.0,92.28,91.9,92.26,777560.0
2020-03-09 11:25:00,92.26,92.4,91.8,91.88,844000.0,92.26,92.4,91.8,91.88,844000.0
2020-03-09 11:30:00,91.84,91.85,91.46,91.76,670000.0,91.84,91.85,91.46,91.76,670000.0
2020-03-09 11:35:00,91.79,92.4,91.79,92.13,850680.0,91.79,92.4,91.79,92.13,850680.0
2020-03-09 11:40:00,92.16,92.29,91.96,92.26,654320.0,92.16,92.29,91.96,92.26,654320.0
2020-03-09 11:45:00,92.28,92.44,92.07,92.36,715620.0,92.28,92.44,92.07,92.36,715620.0
2020-03-09 11:50:00,92.36,92.55,92.3,92.54,980240.0,92.36,92.55,92.3,92.54,980240.0
2020-03-09 11:55:00,92.54,92.64,92.35,92.43,658760.0,92.54,92.64,92.35,92.43,658760.0
2020-03-09 12:00:00,92.36,92.58,92.23,92.35,601020.0,92.36,92.58,92.23,92.35,601020.0
2020-03-09 12:05:00,92.33,93.14,92.32,93.06,1051940.0,92.33,93.14,92.32,93.06,1051940.0
2020-03-09 12:10:00,93.03,93.14,92.79,92.88,498580.0,93.03,93.14,92.79,92.88,498580.0
2020-03-09 12:15:00,92.9,93.05,92.36,92.47,977080.0,92.9,93.05,92.36,92.47,977080.0
2020-03-09 12:20:00,92.41,92.66,92.11,92.24,618720.0,92.41,92.66,92.11,92.24,618720.0
2020-03-09 12:25:00,92.24,92.3,92.12,92.19,568220.0,92.24,92.3,92.12,92.19,568220.0
2020-03-09 12:30:00,92.23,92.45,92.05,92.16,548360.0,92.23,92.45,92.05,92.16,548360.0
2020-03-09 12:35:00,92.16,92.25,91.85,92.22,748840.0,92.16,92.25,91.85,92.22,748840.0
2020-03-09 12:40:00,92.22,92.31,91.51,91.59,953660.0,92.22,92.31,91.51,91.59,953660.0
2020-03-09 12:45:00,91.68,91.79,91.21,91.37,962900.0,91.68,91.79,91.21,91.37,962900.0
2020-03-09 12:50:00,91.47,91.74,91.47,91.65,538440.0,91.47,91.74,91.47,91.65,538440.0
2020-03-09 12:55:00,91.62,91.78,91.53,91.66,414780.0,91.62,91.78,91.53,91.66,414780.0
2020-03-09 13:00:00,91.67,92.2,91.56,91.87,468600.0,91.67,92.2,91.56,91.87,468600.0
2020-03-09 13:05:00,91.83,92.0,91.59,91.78,305540.0,91.83,92.0,91.59,91.78,305540.0
2020-03-09 13:10:00,91.83,92.28,91.75,92.27,384700.0,91.83,92.28,91.75,92.27,384700.0
2020-03-09 13:15:00,92.2,92.24,91.95,91.98,396300.0,92.2,92.24,91.95,91.98,396300.0
2020-03-09 13:20:00,92.0,92.1,91.83,92.04,308760.0,92.0,92.1,91.83,92.04,308760.0
2020-03-09 13:25:00,92.07,92.12,91.9,91.98,232100.0,92.07,92.12,91.9,91.98,232100.0
2020-03-09 13:30:00,91.95,91.96,91.49,91.5,395520.0,91.95,91.96,91.49,91.5,395520.0
2020-03-09 13:35:00,91.45,91.59,91.26,91.28,389240.0,91.45,91.59,91.26,91.28,389240.0
2020-03-09 13:40:00,91.29,91.45,91.11,91.21,671140.0,91.29,91.45,91.11,91.21,671140.0
2020-03-09 13:45:00,91.22,91.72,91.15,91.71,666900.0,91.22,91.72,91.15,91.71,666900.0
2020-03-09 13:50:00,91.64,91.64,91.21,91.3,410640.0,91.64,91.64,91.21,91.3,410640.0
2020-03-09 13:55:00,91.25,91.52,91.14,91.21,445000.0,91.25,91.52,91.14,91.21,445000.0
2020-03-09 14:00:00,91.24,91.34,90.92,90.93,491380.0,91.24,91.34,90.92,90.93,491380.0
2020-03-09 14:05:00,90.92,91.3,90.74,91.07,923640.0,90.92,91.3,90.74,91.07,923640.0
2020-03-09 14:10:00,91.02,91.46,90.95,91.46,620200.0,91.02,91.46,90.95,91.46,620200.0
2020-03-09 14:15:00,91.47,91.98,91.47,91.69,773260.0,91.47,91.98,91.47,91.69,773260.0
2020-03-09 14:20:00,91.83,91.85,91.41,91.42,355460.0,91.83,91.85,91.41,91.42,355460.0
2020-03-09 14:25:00,91.43,91.43,91.1,91.15,580380.0,91.43,91.43,91.1,91.15,580380.0
2020-03-09 14:30:00,91.11,91.33,90.9,91.15,755200.0,91.11,91.33,90.9,91.15,755200.0
2020-03-09 14:35:00,91.13,91.53,90.84,91.5,638480.0,91.13,91.53,90.84,91.5,638480.0
2020-03-09 14:40:00,91.45,91.5,90.91,91.0,645940.0,91.45,91.5,90.91,91.0,645940.0
2020-03-09 14:45:00,91.04,91.44,90.95,91.04,533040.0,91.04,91.44,90.95,91.04,533040.0
2020-03-09 14:50:00,91.05,91.68,91.05,91.55,740700.0,91.05,91.68,91.05,91.55,740700.0
2020-03-09 14:55:00,91.59,91.77,91.38,91.5,446180.0,91.59,91.77,91.38,91.5,446180.0
2020-03-09 15:00:00,91.53,91.75,91.04,91.63,758080.0,91.53,91.75,91.04,91.63,758080.0
2020-03-09 15:05:00,91.67,91.68,91.15,91.33,731320.0,91.67,91.68,91.15,91.33,731320.0
2020-03-09 15:10:00,91.35,91.35,90.95,91.09,436920.0,91.35,91.35,90.95,91.09,436920.0
2020-03-09 15:15:00,91.01,91.43,90.96,90.96,709460.0,91.01,91.43,90.96,90.96,709460.0
2020-03-09 15:20:00,90.95,91.5,90.67,91.46,1017500.0,90.95,91.5,90.67,91.46,1017500.0
2020-03-09 15:25:00,91.51,91.78,91.24,91.28,1168980.0,91.51,91.78,91.24,91.28,1168980.0
2020-03-09 15:30:00,91.25,91.25,90.62,90.65,1075800.0,91.25,91.25,90.62,90.65,1075800.0
2020-03-09 15:35:00,90.67,91.28,90.66,91.19,1498960.0,90.67,91.28,90.66,91.19,1498960.0
2020-03-09 15:40:00,91.19,91.45,91.0,91.15,839220.0,91.19,91.45,91.0,91.15,839220.0
2020-03-09 15:45:00,91.14,91.38,90.7,91.24,1031120.0,91.14,91.38,90.7,91.24,1031120.0
2020-03-09 15:50:00,91.18,91.25,90.71,91.18,1363680.0,91.18,91.25,90.71,91.18,1363680.0
2020-03-09 15:55:00,91.16,91.17,90.0,90.0,2431880.0,91.16,91.17,90.0,90.0,2431880.0
2020-03-10 09:30:00,93.61,93.75,92.68,93.09,4983860.0,93.61,93.75,92.68,93.09,4983860.0
2020-03-10 09:35:00,93.06,93.16,92.42,92.69,1467320.0,93.06,93.16,92.42,92.69,1467320.0
2020-03-10 09:40:00,92.67,92.8,92.32,92.59,1266080.0,92.67,92.8,92.32,92.59,1266080.0
2020-03-10 09:45:00,92.6,92.69,92.13,92.41,1037020.0,92.6,92.69,92.13,92.41,1037020.0
2020-03-10 09:50:00,92.41,93.1,92.36,93.01,1171740.0,92.41,93.1,92.36,93.01,1171740.0
2020-03-10 09:55:00,93.02,93.3,92.92,93.0,1161040.0,93.02,93.3,92.92,93.0,1161040.0
2020-03-10 10:00:00,93.0,93.55,92.79,93.4,997200.0,93.0,93.55,92.79,93.4,997200.0
2020-03-10 10:05:00,93.39,93.93,93.22,93.92,1190120.0,93.39,93.93,93.22,93.92,1190120.0
2020-03-10 10:10:00,93.88,94.3,93.88,94.12,1650220.0,93.88,94.3,93.88,94.12,1650220.0
2020-03-10 10:15:00,94.16,94.26,93.75,94.08,1202520.0,94.16,94.26,93.75,94.08,1202520.0
2020-03-10 10:20:00,94.12,94.31,93.64,93.65,1048940.0,94.12,94.31,93.64,93.65,1048940.0
2020-03-10 10:25:00,93.68,93.83,93.6,93.65,1000960.0,93.68,93.83,93.6,93.65,1000960.0
2020-03-10 10:30:00,93.65,93.65,93.28,93.63,973900.0,93.65,93.65,93.28,93.63,973900.0
2020-03-10 10:35:00,93.6,93.84,93.48,93.7,798060.0,93.6,93.84,93.48,93.7,798060.0
2020-03-10 10:40:00,93.72,93.75,93.32,93.32,813780.0,93.72,93.75,93.32,93.32,813780.0
2020-03-10 10:45:00,93.32,93.35,92.58,92.6,927700.0,93.32,93.35,92.58,92.6,927700.0
2020-03-10 10:50:00,92.64,92.73,92.42,92.53,1039640.0,92.64,92.73,92.42,92.53,1039640.0
2020-03-10 10:55:00,92.55,92.94,92.33,92.39,1190780.0,92.55,92.94,92.33,92.39,1190780.0
2020-03-10 11:00:00,92.39,92.7,92.2,92.53,750180.0,92.39,92.7,92.2,92.53,750180.0
2020-03-10 11:05:00,92.54,92.97,92.39,92.9,682620.0,92.54,92.97,92.39,92.9,682620.0
2020-03-10 11:10:00,92.91,92.96,92.38,92.4,638300.0,92.91,92.96,92.38,92.4,638300.0
2020-03-10 11:15:00,92.36,92.55,91.9,91.92,597340.0,92.36,92.55,91.9,91.92,597340.0
2020-03-10 11:20:00,91.94,92.07,91.54,91.6,769320.0,91.94,92.07,91.54,91.6,769320.0
2020-03-10 11:25:00,91.61,91.81,91.2,91.44,1313900.0,91.61,91.81,91.2,91.44,1313900.0
2020-03-10 11:30:00,91.38,91.51,91.02,91.08,1088860.0,91.38,91.51,91.02,91.08,1088860.0
2020-03-10 11:35:00,91.08,91.37,90.91,91.22,1127460.0,91.08,91.37,90.91,91.22,1127460.0
2020-03-10 11:40:00,91.29,91.92,91.1,91.83,977260.0,91.29,91.92,91.1,91.83,977260.0
2020-03-10 11:45:00,91.9,92.24,91.83,91.9,1052380.0,91.9,92.24,91.83,91.9,1052380.0
2020-03-10 11:50:00,91.86,92.0,91.28,91.34,667920.0,91.86,92.0,91.28,91.34,667920.0
2020-03-10 11:55:00,91.37,91.83,91.2,91.53,741080.0,91.37,91.83,91.2,91.53,741080.0
2020-03-10 12:00:00,91.6,92.25,91.6,91.86,1245080.0,91.6,92.25,91.6,91.86,1245080.0
2020-03-10 12:05:00,91.95,92.11,91.7,92.03,546480.0,91.95,92.11,91.7,92.03,546480.0
2020-03-10 12:10:00,92.06,92.61,91.97,92.44,1358480.0,92.06,92.61,91.97,92.44,1358480.0
2020-03-10 12:15:00,92.52,92.73,92.29,92.57,699660.0,92.52,92.73,92.29,92.57,699660.0
2020-03-10 12:20:00,92.59,92.61,92.34,92.59,352060.0,92.59,92.61,92.34,92.59,352060.0
2020-03-10 12:25:00,92.52,92.52,91.91,91.94,557340.0,92.52,92.52,91.91,91.94,557340.0
2020-03-10 12:30:00,91.9,91.9,91.55,91.69,501360.0,91.9,91.9,91.55,91.69,501360.0
2020-03-10 12:35:00,91.66,92.35,91.61,92.23,675960.0,91.66,92.35,91.61,92.23,675960.0
2020-03-10 12:40:00,92.25,92.44,91.87,92.44,478120.0,92.25,92.44,91.87,92.44,478120.0
2020-03-10 12:45:00,92.44,92.46,92.07,92.08,356320.0,92.44,92.46,92.07,92.08,356320.0
2020-03-10 12:50:00,92.07,92.85,92.02,92.66,845100.0,92.07,92.85,92.02,92.66,845100.0
2020-03-10 12:55:00,92.69,92.74,92.3,92.31,367200.0,92.69,92.74,92.3,92.31,367200.0
2020-03-10 13:00:00,92.32,92.39,91.99,92.1,475400.0,92.32,92.39,91.99,92.1,475400.0
2020-03-10 13:05:00,92.12,92.72,91.95,92.64,426900.0,92.12,92.72,91.95,92.64,426900.0
2020-03-10 13:10:00,92.73,92.83,92.31,92.75,597960.0,92.73,92.83,92.31,92.75,597960.0
2020-03-10 13:15:00,92.75,92.93,92.36,92.67,505140.0,92.75,92.93,92.36,92.67,505140.0
2020-03-10 13:20:00,92.67,92.99,92.67,92.83,526040.0,92.67,92.99,92.67,92.83,526040.0
2020-03-10 13:25:00,92.83,92.86,92.4,92.55,300780.0,92.83,92.86,92.4,92.55,300780.0
2020-03-10 13:30:00,92.58,92.84,92.33,92.81,405720.0,92.58,92.84,92.33,92.81,405720.0
2020-03-10 13:35:00,92.8,92.8,92.25,92.49,354380.0,92.8,92.8,92.25,92.49,354380.0
2020-03-10 13:40:00,92.51,92.64,92.15,92.36,457020.0,92.51,92.64,92.15,92.36,457020.0
2020-03-10 13:45:00,92.22,92.22,91.8,91.86,330380.0,92.22,92.22,91.8,91.86,330380.0
2020-03-10 13:50:00,91.9,92.11,91.79,91.8,413100.0,91.9,92.11,91.79,91.8,413100.0
2020-03-10 13:55:00,91.82,92.12,91.82,92.02,581840.0,91.82,92.12,91.82,92.02,581840.0
2020-03-10 14:00:00,92.05,92.05,91.61,91.63,514720.0,92.05,92.05,91.61,91.63,514720.0
2020-03-10 14:05:00,91.63,92.06,91.47,92.02,847980.0,91.63,92.06,91.47,92.02,847980.0
2020-03-10 14:10:00,92.05,92.24,91.83,92.17,708780.0,92.05,92.24,91.83,92.17,708780.0
2020-03-10 14:15:00,92.25,92.25,91.93,92.03,301600.0,92.25,92.25,91.93,92.03,301600.0
2020-03-10 14:20:00,91.98,92.17,91.75,91.8,386000.0,91.98,92.17,91.75,91.8,386000.0
2020-03-10 14:25:00,91.79,91.98,91.58,91.85,681320.0,91.79,91.98,91.58,91.85,681320.0
2020-03-10 14:30:00,91.81,92.36,91.68,92.28,646820.0,91.81,92.36,91.68,92.28,646820.0
2020-03-10 14:35:00,92.3,92.53,92.28,92.43,647500.0,92.3,92.53,92.28,92.43,647500.0
2020-03-10 14:40:00,92.4,92.88,92.36,92.78,679260.0,92.4,92.88,92.36,92.78,679260.0
2020-03-10 14:45:00,92.78,93.26,92.68,93.23,945300.0,92.78,93.26,92.68,93.23,945300.0
2020-03-10 14:50:00,93.22,93.25,92.81,93.22,727440.0,93.22,93.25,92.81,93.22,727440.0
2020-03-10 14:55:00,93.26,93.37,92.88,93.1,921420.0,93.26,93.37,92.88,93.1,921420.0
2020-03-10 15:00:00,93.24,93.53,93.0,93.49,678580.0,93.24,93.53,93.0,93.49,678580.0
2020-03-10 15:05:00,93.51,93.57,93.32,93.38,759320.0,93.51,93.57,93.32,93.38,759320.0
2020-03-10 15:10:00,93.47,93.7,93.4,93.57,588100.0,93.47,93.7,93.4,93.57,588100.0
2020-03-10 15:15:00,93.65,94.03,93.46,93.96,857200.0,93.65,94.03,93.46,93.96,857200.0
2020-03-10 15:20:00,93.95,94.22,93.75,93.89,946800.0,93.95,94.22,93.75,93.89,946800.0
2020-03-10 15:25:00,93.85,93.9,93.48,93.67,735340.0,93.85,93.9,93.48,93.67,735340.0
2020-03-10 15:30:00,93.63,93.99,93.45,93.67,938700.0,93.63,93.99,93.45,93.67,938700.0
2020-03-10 15:35:00,93.63,94.2,93.58,94.09,682780.0,93.63,94.2,93.58,94.09,682780.0
2020-03-10 15:40:00,94.1,94.25,93.8,93.85,817380.0,94.1,94.25,93.8,93.85,817380.0
2020-03-10 15:45:00,93.86,94.27,93.82,94.19,870800.0,93.86,94.27,93.82,94.19,870800.0
2020-03-10 15:50:00,94.15,94.58,94.13,94.58,2284840.0,94.15,94.58,94.13,94.58,2284840.0
2020-03-10 15:55:00,94.59,94.71,94.13,94.7,2352360.0,94.59,94.71,94.13,94.7,2352360.0
2020-03-11 09:30:00,92.89,93.57,92.5,93.33,3437320.0,92.89,93.57,92.5,93.33,3437320.0
2020-03-11 09:35:00,93.4,93.57,92.67,92.82,1221920.0,93.4,93.57,92.67,92.82,1221920.0
2020-03-11 09:40:00,92.83,92.99,92.4,92.75,1174440.0,92.83,92.99,92.4,92.75,1174440.0
2020-03-11 09:45:00,92.82,93.1,92.66,92.92,619820.0,92.82,93.1,92.66,92.92,619820.0
2020-03-11 09:50:00,92.89,93.3,92.82,93.1,794680.0,92.89,93.3,92.82,93.1,794680.0
2020-03-11 09:55:00,93.07,93.36,92.86,93.27,671520.0,93.07,93.36,92.86,93.27,671520.0
2020-03-11 10:00:00,93.25,93.4,93.03,93.27,381300.0,93.25,93.4,93.03,93.27,381300.0
2020-03-11 10:05:00,93.26,93.52,93.19,93.46,651820.0,93.26,93.52,93.19,93.46,651820.0
2020-03-11 10:10:00,93.5,93.5,93.16,93.2,485240.0,93.5,93.5,93.16,93.2,485240.0
2020-03-11 10:15:00,93.18,93.22,92.96,93.21,638780.0,93.18,93.22,92.96,93.21,638780.0
2020-03-11 10:20:00,93.18,93.23,92.75,92.84,773320.0,93.18,93.23,92.75,92.84,773320.0
2020-03-11 10:25:00,92.82,93.07,92.65,92.7,729820.0,92.82,93.07,92.65,92.7,729820.0
2020-03-11 10:30:00,92.65,93.05,92.62,92.98,487420.0,92.65,93.05,92.62,92.98,487420.0
2020-03-11 10:35:00,92.94,92.94,92.61,92.72,436800.0,92.94,92.94,92.61,92.72,436800.0
2020-03-11 10:40:00,92.72,92.87,92.45,92.49,553380.0,92.72,92.87,92.45,92.49,553380.0
2020-03-11 10:45:00,92.48,92.91,92.41,92.48,697800.0,92.48,92.91,92.41,92.48,697800.0
2020-03-11 10:50:00,92.43,92.57,92.35,92.37,417380.0,92.43,92.57,92.35,92.37,417380.0
2020-03-11 10:55:00,92.4,92.67,92.35,92.62,592300.0,92.4,92.67,92.35,92.62,592300.0
2020-03-11 11:00:00,92.61,92.87,92.55,92.61,491540.0,92.61,92.87,92.55,92.61,491540.0
2020-03-11 11:05:00,92.66,92.81,92.55,92.76,607220.0,92.66,92.81,92.55,92.76,607220.0
2020-03-11 11:10:00,92.76,92.85,92.53,92.77,388400.0,92.76,92.85,92.53,92.77,388400.0
2020-03-11 11:15:00,92.78,92.83,92.6,92.66,403460.0,92.78,92.83,92.6,92.66,403460.0
2020-03-11 11:20:00,92.61,92.7,92.26,92.3,596400.0,92.61,92.7,92.26,92.3,596400.0
2020-03-11 11:25:00,92.34,92.42,92.26,92.3,314320.0,92.34,92.42,92.26,92.3,314320.0
2020-03-11 11:30:00,92.33,92.57,92.1,92.51,838100.0,92.33,92.57,92.1,92.51,838100.0
2020-03-11 11:35:00,92.49,92.71,92.43,92.64,508200.0,92.49,92.71,92.43,92.64,508200.0
2020-03-11 11:40:00,92.63,92.7,92.36,92.36,414180.0,92.63,92.7,92.36,92.36,414180.0
2020-03-11 11:45:00,92.38,92.58,92.2,92.5,269160.0,92.38,92.58,92.2,92.5,269160.0
2020-03-11 11:50:00,92.48,92.65,92.39,92.41,223360.0,92.48,92.65,92.39,92.41,223360.0
2020-03-11 11:55:00,92.42,92.53,92.34,92.48,189100.0,92.42,92.53,92.34,92.48,189100.0
2020-03-11 12:00:00,92.45,92.59,92.23,92.56,387500.0,92.45,92.59,92.23,92.56,387500.0
2020-03-11 12:05:00,92.56,92.75,92.4,92.73,455520.0,92.56,92.75,92.4,92.73,455520.0
2020-03-11 12:10:00,92.75,92.89,92.66,92.82,1059720.0,92.75,92.89,92.66,92.82,1059720.0
2020-03-11 12:15:00,92.79,93.02,92.79,92.96,546360.0,92.79,93.02,92.79,92.96,546360.0
2020-03-11 12:20:00,93.0,93.04,92.58,92.58,338780.0,93.0,93.04,92.58,92.58,338780.0
2020-03-11 12:25:00,92.6,92.6,92.24,92.33,379560.0,92.6,92.6,92.24,92.33,379560.0
2020-03-11 12:30:00,92.3,92.41,92.1,92.26,419400.0,92.3,92.41,92.1,92.26,419400.0
2020-03-11 12:35:00,92.23,92.3,92.03,92.04,421580.0,92.23,92.3,92.03,92.04,421580.0
2020-03-11 12:40:00,92.03,92.11,91.63,91.77,822980.0,92.03,92.11,91.63,91.77,822980.0
2020-03-11 12:45:00,91.7,91.86,91.6,91.65,468720.0,91.7,91.86,91.6,91.65,468720.0
2020-03-11 12:50:00,91.71,91.9,91.6,91.64,503680.0,91.71,91.9,91.6,91.64,503680.0
2020-03-11 12:55:00,91.6,91.73,91.52,91.71,469580.0,91.6,91.73,91.52,91.71,469580.0
2020-03-11 13:00:00,91.72,91.72,91.26,91.31,537720.0,91.72,91.72,91.26,91.31,537720.0
2020-03-11 13:05:00,91.29,91.48,91.08,91.12,534380.0,91.29,91.48,91.08,91.12,534380.0
2020-03-11 13:10:00,91.13,91.2,90.95,91.11,598840.0,91.13,91.2,90.95,91.11,598840.0
2020-03-11 13:15:00,91.15,91.38,91.15,91.27,386600.0,91.15,91.38,91.15,91.27,386600.0
2020-03-11 13:20:00,91.26,91.4,91.0,91.03,493200.0,91.26,91.4,91.0,91.03,493200.0
2020-03-11 13:25:00,91.04,91.41,91.01,91.32,340460.0,91.04,91.41,91.01,91.32,340460.0
2020-03-11 13:30:00,91.43,91.56,91.28,91.31,360540.0,91.43,91.56,91.28,91.31,360540.0
2020-03-11 13:35:00,91.35,91.35,91.1,91.15,248820.0,91.35,91.35,91.1,91.15,248820.0
2020-03-11 13:40:00,91.13,91.21,90.96,91.05,339280.0,91.13,91.21,90.96,91.05,339280.0
2020-03-11 13:45:00,91.06,91.41,90.98,91.29,409220.0,91.06,91.41,90.98,91.29,409220.0
2020-03-11 13:50:00,91.28,91.28,91.05,91.14,261360.0,91.28,91.28,91.05,91.14,261360.0
2020-03-11 13:55:00,91.17,91.48,91.12,91.32,452960.0,91.17,91.48,91.12,91.32,452960.0
2020-03-11 14:00:00,91.4,91.42,91.05,91.1,350320.0,91.4,91.42,91.05,91.1,350320.0
2020-03-11 14:05:00,91.15,91.21,90.77,90.77,546120.0,91.15,91.21,90.77,90.77,546120.0
2020-03-11 14:10:00,90.8,90.91,90.75,90.87,318280.0,90.8,90.91,90.75,90.87,318280.0
2020-03-11 14:15:00,90.89,91.0,90.71,90.76,628360.0,90.89,91.0,90.71,90.76,628360.0
2020-03-11 14:20:00,90.72,90.79,90.35,90.47,771780.0,90.72,90.79,90.35,90.47,771780.0
2020-03-11 14:25:00,90.45,90.46,90.23,90.31,876400.0,90.45,90.46,90.23,90.31,876400.0
2020-03-11 14:30:00,90.36,91.08,90.33,90.71,545960.0,90.36,91.08,90.33,90.71,545960.0
2020-03-11 14:35:00,90.69,90.94,90.55,90.88,325040.0,90.69,90.94,90.55,90.88,325040.0
2020-03-11 14:40:00,90.9,91.25,90.84,90.99,810620.0,90.9,91.25,90.84,90.99,810620.0
2020-03-11 14:45:00,91.01,91.47,90.99,91.19,896940.0,91.01,91.47,90.99,91.19,896940.0
2020-03-11 14:50:00,91.21,91.39,90.93,90.97,567780.0,91.21,91.39,90.93,90.97,567780.0
2020-03-11 14:55:00,90.98,91.36,90.95,91.14,504400.0,90.98,91.36,90.95,91.14,504400.0
2020-03-11 15:00:00,91.11,91.25,90.71,90.75,684680.0,91.11,91.25,90.71,90.75,684680.0
2020-03-11 15:05:00,90.73,90.8,90.14,90.14,1201860.0,90.73,90.8,90.14,90.14,1201860.0
2020-03-11 15:10:00,90.16,90.43,90.08,90.13,1317480.0,90.16,90.43,90.08,90.13,1317480.0
2020-03-11 15:15:00,90.14,90.76,90.13,90.63,1172320.0,90.14,90.76,90.13,90.63,1172320.0
2020-03-11 15:20:00,90.63,90.68,90.2,90.21,901220.0,90.63,90.68,90.2,90.21,901220.0
2020-03-11 15:25:00,90.23,90.94,90.2,90.74,1347560.0,90.23,90.94,90.2,90.74,1347560.0
2020-03-11 15:30:00,90.8,91.52,90.6,91.32,1604880.0,90.8,91.52,90.6,91.32,1604880.0
2020-03-11 15:35:00,91.36,91.8,91.12,91.65,1185040.0,91.36,91.8,91.12,91.65,1185040.0
2020-03-11 15:40:00,91.65,91.8,91.27,91.42,1133040.0,91.65,91.8,91.27,91.42,1133040.0
2020-03-11 15:45:00,91.48,91.75,91.25,91.6,906320.0,91.48,91.75,91.25,91.6,906320.0
2020-03-11 15:50:00,91.42,91.7,90.98,91.1,2016900.0,91.42,91.7,90.98,91.1,2016900.0
2020-03-11 15:55:00,91.1,91.44,90.98,90.98,2025480.0,91.1,91.44,90.98,90.98,2025480.0
2020-03-12 09:30:00,85.98,86.6,85.25,85.6,6818820.0,85.98,86.6,85.25,85.6,6818820.0
2020-03-12 09:35:00,85.61,85.97,85.58,85.7,532160.0,85.61,85.97,85.58,85.7,532160.0
2020-03-12 09:40:00,85.7,85.7,85.7,85.7,0.0,85.7,85.7,85.7,85.7,0.0
2020-03-12 09:45:00,85.7,85.7,85.7,85.7,0.0,85.7,85.7,85.7,85.7,0.0
2020-03-12 09:50:00,85.1,86.4,84.83,85.39,4049400.0,85.1,86.4,84.83,85.39,4049400.0
2020-03-12 09:55:00,85.36,87.15,85.25,87.01,3310380.0,85.36,87.15,85.25,87.01,3310380.0
2020-03-12 10:00:00,87.1,87.1,85.5,85.54,2324560.0,87.1,87.1,85.5,85.54,2324560.0
2020-03-12 10:05:00,85.55,86.42,85.55,86.41,1669020.0,85.55,86.42,85.55,86.41,1669020.0
2020-03-12 10:10:00,86.35,86.75,85.85,86.34,1921620.0,86.35,86.75,85.85,86.34,1921620.0
2020-03-12 10:15:00,86.34,86.71,85.92,86.09,1465700.0,86.34,86.71,85.92,86.09,1465700.0
2020-03-12 10:20:00,86.19,86.3,85.8,86.27,1044840.0,86.19,86.3,85.8,86.27,1044840.0
2020-03-12 10:25:00,86.29,86.72,86.06,86.15,1823140.0,86.29,86.72,86.06,86.15,1823140.0
2020-03-12 10:30:00,86.2,86.81,86.03,86.76,1449320.0,86.2,86.81,86.03,86.76,1449320.0
2020-03-12 10:35:00,86.75,87.02,86.5,86.74,1536000.0,86.75,87.02,86.5,86.74,1536000.0
2020-03-12 10:40:00,86.81,87.02,86.42,86.7,1088520.0,86.81,87.02,86.42,86.7,1088520.0
2020-03-12 10:45:00,86.64,87.05,86.62,87.05,1139860.0,86.64,87.05,86.62,87.05,1139860.0
2020-03-12 10:50:00,86.95,87.43,86.84,87.3,1171680.0,86.95,87.43,86.84,87.3,1171680.0
2020-03-12 10:55:00,87.32,87.35,86.96,87.0,1280240.0,87.32,87.35,86.96,87.0,1280240.0
2020-03-12 11:00:00,86.92,86.99,86.35,86.48,883600.0,86.92,86.99,86.35,86.48,883600.0
2020-03-12 11:05:00,86.49,86.54,86.1,86.17,614480.0,86.49,86.54,86.1,86.17,614480.0
2020-03-12 11:10:00,86.18,86.18,85.62,85.73,1038660.0,86.18,86.18,85.62,85.73,1038660.0
2020-03-12 11:15:00,85.71,86.22,85.34,85.69,1586840.0,85.71,86.22,85.34,85.69,1586840.0
2020-03-12 11:20:00,85.6,86.09,85.53,86.01,832580.0,85.6,86.09,85.53,86.01,832580.0
2020-03-12 11:25:00,86.05,86.2,85.81,85.91,655140.0,86.05,86.2,85.81,85.91,655140.0
2020-03-12 11:30:00,85.93,86.0,85.41,85.51,1112520.0,85.93,86.0,85.41,85.51,1112520.0
2020-03-12 11:35:00,85.53,85.67,85.22,85.28,791740.0,85.53,85.67,85.22,85.28,791740.0
2020-03-12 11:40:00,85.31,85.48,85.15,85.41,689740.0,85.31,85.48,85.15,85.41,689740.0
2020-03-12 11:45:00,85.45,85.45,85.23,85.25,525200.0,85.45,85.45,85.23,85.25,525200.0
2020-03-12 11:50:00,85.24,85.36,85.0,85.28,1478060.0,85.24,85.36,85.0,85.28,1478060.0
2020-03-12 11:55:00,85.33,85.75,85.23,85.29,778760.0,85.33,85.75,85.23,85.29,778760.0
2020-03-12 12:00:00,85.27,85.28,84.91,84.98,916800.0,85.27,85.28,84.91,84.98,916800.0
2020-03-12 12:05:00,84.95,85.03,84.5,84.51,1295740.0,84.95,85.03,84.5,84.51,1295740.0
2020-03-12 12:10:00,84.53,84.86,84.46,84.75,1100420.0,84.53,84.86,84.46,84.75,1100420.0
2020-03-12 12:15:00,84.72,85.02,84.58,84.95,816200.0,84.72,85.02,84.58,84.95,816200.0
2020-03-12 12:20:00,84.95,85.4,84.86,85.32,1276040.0,84.95,85.4,84.86,85.32,1276040.0
2020-03-12 12:25:00,85.32,85.47,85.16,85.17,967820.0,85.32,85.47,85.16,85.17,967820.0
2020-03-12 12:30:00,85.18,85.18,84.72,85.09,945800.0,85.18,85.18,84.72,85.09,945800.0
2020-03-12 12:35:00,85.1,85.27,85.0,85.16,617700.0,85.1,85.27,85.0,85.16,617700.0
2020-03-12 12:40:00,85.14,85.16,84.75,84.84,491400.0,85.14,85.16,84.75,84.84,491400.0
2020-03-12 12:45:00,84.83,84.99,84.62,84.66,678560.0,84.83,84.99,84.62,84.66,678560.0
2020-03-12 12:50:00,84.66,86.0,84.64,85.61,1220120.0,84.66,86.0,84.64,85.61,1220120.0
2020-03-12 12:55:00,85.58,87.05,85.55,86.5,2677620.0,85.58,87.05,85.55,86.5,2677620.0
2020-03-12 13:00:00,86.43,87.83,85.8,87.69,3512340.0,86.43,87.83,85.8,87.69,3512340.0
2020-03-12 13:05:00,87.81,88.25,86.26,87.2,2854380.0,87.81,88.25,86.26,87.2,2854380.0
2020-03-12 13:10:00,87.1,87.25,85.33,86.31,1619820.0,87.1,87.25,85.33,86.31,1619820.0
2020-03-12 13:15:00,86.3,86.6,85.87,86.3,760460.0,86.3,86.6,85.87,86.3,760460.0
2020-03-12 13:20:00,86.24,86.8,85.96,86.37,788080.0,86.24,86.8,85.96,86.37,788080.0
2020-03-12 13:25:00,86.31,86.49,86.02,86.26,798940.0,86.31,86.49,86.02,86.26,798940.0
2020-03-12 13:30:00,86.29,86.7,86.09,86.12,827940.0,86.29,86.7,86.09,86.12,827940.0
2020-03-12 13:35:00,86.18,86.18,85.15,85.2,1164820.0,86.18,86.18,85.15,85.2,1164820.0
2020-03-12 13:40:00,85.17,85.4,85.0,85.18,1166300.0,85.17,85.4,85.0,85.18,1166300.0
2020-03-12 13:45:00,85.26,85.81,84.99,85.69,964460.0,85.26,85.81,84.99,85.69,964460.0
2020-03-12 13:50:00,85.67,85.9,85.17,85.26,738920.0,85.67,85.9,85.17,85.26,738920.0
2020-03-12 13:55:00,85.28,85.87,85.2,85.71,504480.0,85.28,85.87,85.2,85.71,504480.0
2020-03-12 14:00:00,85.74,86.0,85.11,85.74,838560.0,85.74,86.0,85.11,85.74,838560.0
2020-03-12 14:05:00,85.76,85.85,85.3,85.48,506600.0,85.76,85.85,85.3,85.48,506600.0
2020-03-12 14:10:00,85.5,85.52,84.84,84.91,916100.0,85.5,85.52,84.84,84.91,916100.0
2020-03-12 14:15:00,84.84,85.22,84.8,84.93,715200.0,84.84,85.22,84.8,84.93,715200.0
2020-03-12 14:20:00,84.97,85.05,84.74,84.77,563640.0,84.97,85.05,84.74,84.77,563640.0
2020-03-12 14:25:00,84.75,85.0,84.6,84.82,864160.0,84.75,85.0,84.6,84.82,864160.0
2020-03-12 14:30:00,84.79,84.85,84.53,84.6,737540.0,84.79,84.85,84.53,84.6,737540.0
2020-03-12 14:35:00,84.67,84.8,84.5,84.61,1079340.0,84.67,84.8,84.5,84.61,1079340.0
2020-03-12 14:40:00,84.6,84.97,84.53,84.86,549220.0,84.6,84.97,84.53,84.86,549220.0
2020-03-12 14:45:00,84.89,85.5,84.72,85.39,875940.0,84.89,85.5,84.72,85.39,875940.0
2020-03-12 14:50:00,85.44,85.49,84.58,84.59,1152420.0,85.44,85.49,84.58,84.59,1152420.0
2020-03-12 14:55:00,84.59,84.83,84.47,84.48,770680.0,84.59,84.83,84.47,84.48,770680.0
2020-03-12 15:00:00,84.5,84.67,84.46,84.54,899280.0,84.5,84.67,84.46,84.54,899280.0
2020-03-12 15:05:00,84.54,85.14,84.27,84.93,2554920.0,84.54,85.14,84.27,84.93,2554920.0
2020-03-12 15:10:00,84.91,85.53,84.4,84.45,1381660.0,84.91,85.53,84.4,84.45,1381660.0
2020-03-12 15:15:00,84.42,84.56,84.23,84.46,1727680.0,84.42,84.56,84.23,84.46,1727680.0
2020-03-12 15:20:00,84.46,84.71,83.9,84.22,2307700.0,84.46,84.71,83.9,84.22,2307700.0
2020-03-12 15:25:00,84.14,84.2,83.85,83.95,1295760.0,84.14,84.2,83.85,83.95,1295760.0
2020-03-12 15:30:00,83.94,84.52,83.94,84.11,1413400.0,83.94,84.52,83.94,84.11,1413400.0
2020-03-12 15:35:00,84.11,84.45,83.98,84.41,1597880.0,84.11,84.45,83.98,84.41,1597880.0
2020-03-12 15:40:00,84.36,84.95,84.35,84.68,1821040.0,84.36,84.95,84.35,84.68,1821040.0
2020-03-12 15:45:00,84.72,84.94,84.35,84.85,1610620.0,84.72,84.94,84.35,84.85,1610620.0
2020-03-12 15:50:00,84.9,85.75,84.9,85.09,3731920.0,84.9,85.75,84.9,85.09,3731920.0
2020-03-12 15:55:00,85.15,85.15,83.75,83.81,5420100.0,85.15,85.15,83.75,83.81,5420100.0
2020-03-13 09:30:00,87.75,88.6,87.28,87.5,7412160.0,87.75,88.6,87.28,87.5,7412160.0
2020-03-13 09:35:00,87.45,87.46,86.25,86.27,2638020.0,87.45,87.46,86.25,86.27,2638020.0
2020-03-13 09:40:00,86.26,86.78,85.45,86.67,3035040.0,86.26,86.78,85.45,86.67,3035040.0
2020-03-13 09:45:00,86.65,87.1,86.29,86.32,1372180.0,86.65,87.1,86.29,86.32,1372180.0
2020-03-13 09:50:00,86.35,86.5,85.76,86.06,1078040.0,86.35,86.5,85.76,86.06,1078040.0
2020-03-13 09:55:00,86.01,86.58,85.75,86.42,1231460.0,86.01,86.58,85.75,86.42,1231460.0
2020-03-13 10:00:00,86.44,87.06,86.13,87.0,1184580.0,86.44,87.06,86.13,87.0,1184580.0
2020-03-13 10:05:00,86.95,87.11,86.75,87.03,841120.0,86.95,87.11,86.75,87.03,841120.0
2020-03-13 10:10:00,86.99,87.28,86.7,86.85,1014240.0,86.99,87.28,86.7,86.85,1014240.0
2020-03-13 10:15:00,86.87,87.94,86.7,87.83,1581300.0,86.87,87.94,86.7,87.83,1581300.0
2020-03-13 10:20:00,87.86,88.37,87.65,88.04,1682460.0,87.86,88.37,87.65,88.04,1682460.0
2020-03-13 10:25:00,88.06,88.11,87.28,87.28,1308320.0,88.06,88.11,87.28,87.28,1308320.0
2020-03-13 10:30:00,87.41,87.48,87.01,87.27,951620.0,87.41,87.48,87.01,87.27,951620.0
2020-03-13 10:35:00,87.18,87.38,87.05,87.09,602800.0,87.18,87.38,87.05,87.09,602800.0
2020-03-13 10:40:00,87.06,87.06,86.33,86.47,1091900.0,87.06,87.06,86.33,86.47,1091900.0
2020-03-13 10:45:00,86.39,86.9,86.39,86.49,781500.0,86.39,86.9,86.39,86.49,781500.0
2020-03-13 10:50:00,86.5,86.84,86.44,86.6,442040.0,86.5,86.84,86.44,86.6,442040.0
2020-03-13 10:55:00,86.58,86.64,85.51,85.51,1126160.0,86.58,86.64,85.51,85.51,1126160.0
2020-03-13 11:00:00,85.57,86.28,85.55,86.18,1027200.0,85.57,86.28,85.55,86.18,1027200.0
2020-03-13 11:05:00,86.19,86.4,86.0,86.34,667340.0,86.19,86.4,86.0,86.34,667340.0
2020-03-13 11:10:00,86.39,86.61,86.15,86.61,454440.0,86.39,86.61,86.15,86.61,454440.0
2020-03-13 11:15:00,86.59,86.6,85.91,86.06,765700.0,86.59,86.6,85.91,86.06,765700.0
2020-03-13 11:20:00,86.15,86.5,86.13,86.14,383160.0,86.15,86.5,86.13,86.14,383160.0
2020-03-13 11:25:00,86.22,86.33,85.7,85.83,564340.0,86.22,86.33,85.7,85.83,564340.0
2020-03-13 11:30:00,85.78,85.91,85.3,85.37,1123380.0,85.78,85.91,85.3,85.37,1123380.0
2020-03-13 11:35:00,85.33,85.97,85.3,85.38,1353100.0,85.33,85.97,85.3,85.38,1353100.0
2020-03-13 11:40:00,85.33,85.5,84.75,84.8,1251600.0,85.33,85.5,84.75,84.8,1251600.0
2020-03-13 11:45:00,84.92,85.15,84.44,84.44,880440.0,84.92,85.15,84.44,84.44,880440.0
2020-03-13 11:50:00,84.45,84.95,84.41,84.93,1247400.0,84.45,84.95,84.41,84.93,1247400.0
2020-03-13 11:55:00,84.91,85.5,84.85,84.91,1223280.0,84.91,85.5,84.85,84.91,1223280.0
2020-03-13 12:00:00,84.91,85.06,84.03,84.16,1034160.0,84.91,85.06,84.03,84.16,1034160.0
2020-03-13 12:05:00,84.19,84.68,84.16,84.58,815200.0,84.19,84.68,84.16,84.58,815200.0
2020-03-13 12:10:00,84.64,84.92,84.36,84.73,674420.0,84.64,84.92,84.36,84.73,674420.0
2020-03-13 12:15:00,84.72,85.0,84.66,84.86,587900.0,84.72,85.0,84.66,84.86,587900.0
2020-03-13 12:20:00,84.86,85.0,84.53,84.6,627460.0,84.86,85.0,84.53,84.6,627460.0
2020-03-13 12:25:00,84.59,84.76,84.46,84.67,390940.0,84.59,84.76,84.46,84.67,390940.0
2020-03-13 12:30:00,84.63,85.51,84.63,85.5,873480.0,84.63,85.51,84.63,85.5,873480.0
2020-03-13 12:35:00,85.36,85.45,85.06,85.43,359940.0,85.36,85.45,85.06,85.43,359940.0
2020-03-13 12:40:00,85.41,85.86,85.41,85.86,835140.0,85.41,85.86,85.41,85.86,835140.0
2020-03-13 12:45:00,85.79,86.09,85.69,86.01,934680.0,85.79,86.09,85.69,86.01,934680.0
2020-03-13 12:50:00,86.05,86.34,86.03,86.03,820400.0,86.05,86.34,86.03,86.03,820400.0
2020-03-13 12:55:00,86.07,86.12,85.51,85.7,615180.0,86.07,86.12,85.51,85.7,615180.0
2020-03-13 13:00:00,85.56,85.9,85.46,85.55,597320.0,85.56,85.9,85.46,85.55,597320.0
2020-03-13 13:05:00,85.6,85.75,85.46,85.64,469540.0,85.6,85.75,85.46,85.64,469540.0
2020-03-13 13:10:00,85.58,86.13,85.45,86.02,507480.0,85.58,86.13,85.45,86.02,507480.0
2020-03-13 13:15:00,86.14,86.23,85.93,86.2,578960.0,86.14,86.23,85.93,86.2,578960.0
2020-03-13 13:20:00,86.15,86.38,86.05,86.27,517660.0,86.15,86.38,86.05,86.27,517660.0
2020-03-13 13:25:00,86.25,86.53,86.24,86.49,582840.0,86.25,86.53,86.24,86.49,582840.0
2020-03-13 13:30:00,86.49,86.85,86.35,86.35,686120.0,86.49,86.85,86.35,86.35,686120.0
2020-03-13 13:35:00,86.42,86.43,85.86,86.14,439860.0,86.42,86.43,85.86,86.14,439860.0
2020-03-13 13:40:00,86.17,86.64,86.17,86.48,374380.0,86.17,86.64,86.17,86.48,374380.0
2020-03-13 13:45:00,86.4,86.67,86.4,86.63,378040.0,86.4,86.67,86.4,86.63,378040.0
2020-03-13 13:50:00,86.63,86.8,86.62,86.68,558420.0,86.63,86.8,86.62,86.68,558420.0
2020-03-13 13:55:00,86.68,86.72,86.45,86.63,708380.0,86.68,86.72,86.45,86.63,708380.0
2020-03-13 14:00:00,86.65,86.65,86.09,86.15,748960.0,86.65,86.65,86.09,86.15,748960.0
2020-03-13 14:05:00,86.21,86.28,85.4,85.88,975080.0,86.21,86.28,85.4,85.88,975080.0
2020-03-13 14:10:00,85.87,86.05,85.72,85.94,535140.0,85.87,86.05,85.72,85.94,535140.0
2020-03-13 14:15:00,85.91,86.15,85.8,85.86,531560.0,85.91,86.15,85.8,85.86,531560.0
2020-03-13 14:20:00,85.85,86.03,85.63,86.01,401880.0,85.85,86.03,85.63,86.01,401880.0
2020-03-13 14:25:00,85.97,86.03,85.5,85.52,410460.0,85.97,86.03,85.5,85.52,410460.0
2020-03-13 14:30:00,85.59,85.73,85.18,85.66,571640.0,85.59,85.73,85.18,85.66,571640.0
2020-03-13 14:35:00,85.67,85.73,85.15,85.19,567360.0,85.67,85.73,85.15,85.19,567360.0
2020-03-13 14:40:00,85.19,86.05,85.09,85.95,757360.0,85.19,86.05,85.09,85.95,757360.0
2020-03-13 14:45:00,86.02,86.03,85.71,85.74,441600.0,86.02,86.03,85.71,85.74,441600.0
2020-03-13 14:50:00,85.78,86.0,85.65,85.84,368600.0,85.78,86.0,85.65,85.84,368600.0
2020-03-13 14:55:00,85.87,85.99,85.71,85.84,392080.0,85.87,85.99,85.71,85.84,392080.0
2020-03-13 15:00:00,85.85,86.41,85.68,86.16,966580.0,85.85,86.41,85.68,86.16,966580.0
2020-03-13 15:05:00,86.18,86.35,85.94,86.05,343460.0,86.18,86.35,85.94,86.05,343460.0
2020-03-13 15:10:00,86.04,86.2,85.45,85.9,545340.0,86.04,86.2,85.45,85.9,545340.0
2020-03-13 15:15:00,85.91,86.07,85.82,85.91,413560.0,85.91,86.07,85.82,85.91,413560.0
2020-03-13 15:20:00,85.9,86.23,85.81,86.0,838760.0,85.9,86.23,85.81,86.0,838760.0
2020-03-13 15:25:00,86.04,86.14,85.9,86.1,559880.0,86.04,86.14,85.9,86.1,559880.0
2020-03-13 15:30:00,86.01,86.16,84.75,85.24,1199560.0,86.01,86.16,84.75,85.24,1199560.0
2020-03-13 15:35:00,85.2,86.25,85.03,86.18,1262080.0,85.2,86.25,85.03,86.18,1262080.0
2020-03-13 15:40:00,86.03,86.8,85.85,86.72,1596900.0,86.03,86.8,85.85,86.72,1596900.0
2020-03-13 15:45:00,86.74,87.65,86.71,87.34,2145080.0,86.74,87.65,86.71,87.34,2145080.0
2020-03-13 15:50:00,87.32,88.09,87.3,88.06,2430920.0,87.32,88.09,87.3,88.06,2430920.0
2020-03-13 15:55:00,87.93,89.32,87.53,89.32,6100660.0,87.93,89.32,87.53,89.32,6100660.0
2020-03-16 09:30:00,82.15,82.15,82.07,82.07,3551720.0,82.15,82.15,82.07,82.07,3551720.0
2020-03-16 09:35:00,82.07,82.07,82.07,82.07,0.0,82.07,82.07,82.07,82.07,0.0
2020-03-16 09:40:00,82.07,82.07,82.07,82.07,0.0,82.07,82.07,82.07,82.07,0.0
2020-03-16 09:45:00,81.75,82.3,81.3,81.9,5065480.0,81.75,82.3,81.3,81.9,5065480.0
2020-03-16 09:50:00,81.99,84.94,81.94,84.75,3840260.0,81.99,84.94,81.94,84.75,3840260.0
2020-03-16 09:55:00,84.83,85.0,83.9,84.45,2279700.0,84.83,85.0,83.9,84.45,2279700.0
2020-03-16 10:00:00,84.45,85.0,83.65,83.65,2049940.0,84.45,85.0,83.65,83.65,2049940.0
2020-03-16 10:05:00,83.69,84.41,83.65,84.02,2215680.0,83.69,84.41,83.65,84.02,2215680.0
2020-03-16 10:10:00,84.0,84.0,83.45,83.89,1566740.0,84.0,84.0,83.45,83.89,1566740.0
2020-03-16 10:15:00,83.85,83.92,82.91,83.0,973540.0,83.85,83.92,82.91,83.0,973540.0
2020-03-16 10:20:00,83.07,84.16,82.83,84.08,1876780.0,83.07,84.16,82.83,84.08,1876780.0
2020-03-16 10:25:00,84.06,84.55,83.92,84.25,1661740.0,84.06,84.55,83.92,84.25,1661740.0
2020-03-16 10:30:00,84.24,85.0,84.23,84.94,1456420.0,84.24,85.0,84.23,84.94,1456420.0
2020-03-16 10:35:00,84.92,85.5,84.24,85.41,2136260.0,84.92,85.5,84.24,85.41,2136260.0
2020-03-16 10:40:00,85.45,85.45,84.6,84.85,841440.0,85.45,85.45,84.6,84.85,841440.0
2020-03-16 10:45:00,84.67,85.65,84.67,84.98,1176820.0,84.67,85.65,84.67,84.98,1176820.0
2020-03-16 10:50:00,84.91,85.11,84.22,84.74,1273700.0,84.91,85.11,84.22,84.74,1273700.0
2020-03-16 10:55:00,84.81,85.23,84.64,84.97,967720.0,84.81,85.23,84.64,84.97,967720.0
2020-03-16 11:00:00,84.96,85.39,84.91,85.24,646540.0,84.96,85.39,84.91,85.24,646540.0
2020-03-16 11:05:00,85.24,85.92,85.1,85.76,1329660.0,85.24,85.92,85.1,85.76,1329660.0
2020-03-16 11:10:00,85.75,86.24,85.7,86.11,660400.0,85.75,86.24,85.7,86.11,660400.0
2020-03-16 11:15:00,86.05,86.86,86.05,86.72,1043280.0,86.05,86.86,86.05,86.72,1043280.0
2020-03-16 11:20:00,86.75,87.4,86.75,87.37,1530380.0,86.75,87.4,86.75,87.37,1530380.0
2020-03-16 11:25:00,87.37,87.61,87.06,87.61,1552520.0,87.37,87.61,87.06,87.61,1552520.0
2020-03-16 11:30:00,87.6,87.97,86.85,86.92,1591720.0,87.6,87.97,86.85,86.92,1591720.0
2020-03-16 11:35:00,86.88,87.2,86.78,86.81,1141700.0,86.88,87.2,86.78,86.81,1141700.0
2020-03-16 11:40:00,86.84,86.95,86.0,86.16,1200560.0,86.84,86.95,86.0,86.16,1200560.0
2020-03-16 11:45:00,86.15,86.63,86.15,86.59,730960.0,86.15,86.63,86.15,86.59,730960.0
2020-03-16 11:50:00,86.56,86.78,86.48,86.51,760860.0,86.56,86.78,86.48,86.51,760860.0
2020-03-16 11:55:00,86.58,87.02,86.5,86.95,988240.0,86.58,87.02,86.5,86.95,988240.0
2020-03-16 12:00:00,86.97,87.19,86.67,87.11,1181240.0,86.97,87.19,86.67,87.11,1181240.0
2020-03-16 12:05:00,87.11,87.11,86.51,86.66,669440.0,87.11,87.11,86.51,86.66,669440.0
2020-03-16 12:10:00,86.63,86.88,86.56,86.66,361220.0,86.63,86.88,86.56,86.66,361220.0
2020-03-16 12:15:00,86.66,86.67,86.23,86.43,933180.0,86.66,86.67,86.23,86.43,933180.0
2020-03-16 12:20:00,86.33,86.63,86.23,86.29,453260.0,86.33,86.63,86.23,86.29,453260.0
2020-03-16 12:25:00,86.29,86.9,86.21,86.68,563800.0,86.29,86.9,86.21,86.68,563800.0
2020-03-16 12:30:00,86.68,86.75,86.23,86.37,444540.0,86.68,86.75,86.23,86.37,444540.0
2020-03-16 12:35:00,86.3,86.7,86.03,86.24,432400.0,86.3,86.7,86.03,86.24,432400.0
2020-03-16 12:40:00,86.23,86.42,86.13,86.28,409500.0,86.23,86.42,86.13,86.28,409500.0
2020-03-16 12:45:00,86.23,86.34,85.53,85.63,516200.0,86.23,86.34,85.53,85.63,516200.0
2020-03-16 12:50:00,85.62,85.66,85.05,85.06,674040.0,85.62,85.66,85.05,85.06,674040.0
2020-03-16 12:55:00,85.09,85.59,85.0,85.49,926200.0,85.09,85.59,85.0,85.49,926200.0
2020-03-16 13:00:00,85.49,85.79,85.29,85.72,615960.0,85.49,85.79,85.29,85.72,615960.0
2020-03-16 13:05:00,85.7,85.74,85.27,85.35,427120.0,85.7,85.74,85.27,85.35,427120.0
2020-03-16 13:10:00,85.4,86.24,85.38,86.15,795380.0,85.4,86.24,85.38,86.15,795380.0
2020-03-16 13:15:00,86.1,86.24,85.87,85.93,386340.0,86.1,86.24,85.87,85.93,386340.0
2020-03-16 13:20:00,85.96,86.24,85.59,86.2,557680.0,85.96,86.24,85.59,86.2,557680.0
2020-03-16 13:25:00,86.14,86.14,85.65,86.05,565980.0,86.14,86.14,85.65,86.05,565980.0
2020-03-16 13:30:00,85.99,85.99,85.35,85.75,634680.0,85.99,85.99,85.35,85.75,634680.0
2020-03-16 13:35:00,85.68,85.78,85.32,85.53,581560.0,85.68,85.78,85.32,85.53,581560.0
2020-03-16 13:40:00,85.54,85.77,85.45,85.63,357680.0,85.54,85.77,85.45,85.63,357680.0
2020-03-16 13:45:00,85.63,85.84,85.55,85.71,401560.0,85.63,85.84,85.55,85.71,401560.0
2020-03-16 13:50:00,85.74,85.97,85.65,85.65,423020.0,85.74,85.97,85.65,85.65,423020.0
2020-03-16 13:55:00,85.7,86.1,85.66,85.76,380240.0,85.7,86.1,85.66,85.76,380240.0
2020-03-16 14:00:00,85.7,85.7,85.25,85.34,603180.0,85.7,85.7,85.25,85.34,603180.0
2020-03-16 14:05:00,85.33,85.6,85.26,85.33,392380.0,85.33,85.6,85.26,85.33,392380.0
2020-03-16 14:10:00,85.34,85.55,85.31,85.55,381740.0,85.34,85.55,85.31,85.55,381740.0
2020-03-16 14:15:00,85.55,85.72,85.23,85.25,483320.0,85.55,85.72,85.23,85.25,483320.0
2020-03-16 14:20:00,85.23,85.39,85.11,85.11,581900.0,85.23,85.39,85.11,85.11,581900.0
2020-03-16 14:25:00,85.12,85.75,85.1,85.75,841960.0,85.12,85.75,85.1,85.75,841960.0
2020-03-16 14:30:00,85.7,86.95,85.66,86.84,1476380.0,85.7,86.95,85.66,86.84,1476380.0
2020-03-16 14:35:00,86.81,87.0,86.28,86.34,1208700.0,86.81,87.0,86.28,86.34,1208700.0
2020-03-16 14:40:00,86.42,86.42,85.71,86.02,762440.0,86.42,86.42,85.71,86.02,762440.0
2020-03-16 14:45:00,86.13,86.3,85.59,85.83,538300.0,86.13,86.3,85.59,85.83,538300.0
2020-03-16 14:50:00,85.83,86.49,85.77,86.29,844080.0,85.83,86.49,85.77,86.29,844080.0
2020-03-16 14:55:00,86.25,86.72,86.05,86.34,460240.0,86.25,86.72,86.05,86.34,460240.0
2020-03-16 15:00:00,86.4,86.89,86.19,86.33,890000.0,86.4,86.89,86.19,86.33,890000.0
2020-03-16 15:05:00,86.29,86.68,86.05,86.1,434100.0,86.29,86.68,86.05,86.1,434100.0
2020-03-16 15:10:00,86.08,86.25,85.88,85.91,523660.0,86.08,86.25,85.88,85.91,523660.0
2020-03-16 15:15:00,85.98,86.39,85.89,86.07,878380.0,85.98,86.39,85.89,86.07,878380.0
2020-03-16 15:20:00,86.08,86.5,85.75,86.28,1030300.0,86.08,86.5,85.75,86.28,1030300.0
2020-03-16 15:25:00,86.34,86.37,85.3,85.3,472080.0,86.34,86.37,85.3,85.3,472080.0
2020-03-16 15:30:00,85.35,85.35,84.65,84.96,1259120.0,85.35,85.35,84.65,84.96,1259120.0
2020-03-16 15:35:00,84.96,85.15,84.76,84.99,1031180.0,84.96,85.15,84.76,84.99,1031180.0
2020-03-16 15:40:00,84.99,85.97,84.77,85.85,1511100.0,84.99,85.97,84.77,85.85,1511100.0
2020-03-16 15:45:00,85.86,86.15,85.44,86.11,2122080.0,85.86,86.15,85.44,86.11,2122080.0
2020-03-16 15:50:00,86.1,86.11,84.87,84.89,2324960.0,86.1,86.11,84.87,84.89,2324960.0
2020-03-16 15:55:00,84.89,84.93,84.25,84.4,6056300.0,84.89,84.93,84.25,84.4,6056300.0
2020-03-17 09:30:00,88.77,88.87,87.82,88.34,5682000.0,88.77,88.87,87.82,88.34,5682000.0
2020-03-17 09:35:00,88.5,88.5,86.51,86.85,2062040.0,88.5,88.5,86.51,86.85,2062040.0
2020-03-17 09:40:00,86.89,87.5,86.53,86.87,2163180.0,86.89,87.5,86.53,86.87,2163180.0
2020-03-17 09:45:00,87.0,88.31,87.0,87.72,2301900.0,87.0,88.31,87.0,87.72,2301900.0
2020-03-17 09:50:00,87.71,87.71,85.85,85.86,1703920.0,87.71,87.71,85.85,85.86,1703920.0
2020-03-17 09:55:00,86.0,86.34,84.58,86.0,3622740.0,86.0,86.34,84.58,86.0,3622740.0
2020-03-17 10:00:00,85.9,85.98,84.46,85.58,3633560.0,85.9,85.98,84.46,85.58,3633560.0
2020-03-17 10:05:00,85.75,88.1,85.59,87.18,3749740.0,85.75,88.1,85.59,87.18,3749740.0
2020-03-17 10:10:00,87.05,88.05,87.05,87.3,1894600.0,87.05,88.05,87.05,87.3,1894600.0
2020-03-17 10:15:00,87.3,87.8,86.76,87.74,1881160.0,87.3,87.8,86.76,87.74,1881160.0
2020-03-17 10:20:00,87.76,88.07,87.4,87.8,1473340.0,87.76,88.07,87.4,87.8,1473340.0
2020-03-17 10:25:00,87.85,88.81,87.8,88.81,1943200.0,87.85,88.81,87.8,88.81,1943200.0
2020-03-17 10:30:00,88.76,89.1,88.28,88.39,2852740.0,88.76,89.1,88.28,88.39,2852740.0
2020-03-17 10:35:00,88.4,88.79,87.89,88.23,1114640.0,88.4,88.79,87.89,88.23,1114640.0
2020-03-17 10:40:00,88.25,88.85,87.99,88.78,1323360.0,88.25,88.85,87.99,88.78,1323360.0
2020-03-17 10:45:00,88.73,89.54,88.73,89.12,1871740.0,88.73,89.54,88.73,89.12,1871740.0
2020-03-17 10:50:00,89.13,89.26,88.05,88.07,1413200.0,89.13,89.26,88.05,88.07,1413200.0
2020-03-17 10:55:00,88.15,88.58,87.23,88.42,1822000.0,88.15,88.58,87.23,88.42,1822000.0
2020-03-17 11:00:00,88.47,88.57,88.2,88.5,509580.0,88.47,88.57,88.2,88.5,509580.0
2020-03-17 11:05:00,88.55,89.25,88.5,89.24,1264760.0,88.55,89.25,88.5,89.24,1264760.0
2020-03-17 11:10:00,89.2,90.0,89.0,89.99,1570060.0,89.2,90.0,89.0,89.99,1570060.0
2020-03-17 11:15:00,89.95,90.35,89.55,90.29,1481060.0,89.95,90.35,89.55,90.29,1481060.0
2020-03-17 11:20:00,90.34,90.57,89.51,89.55,1563580.0,90.34,90.57,89.51,89.55,1563580.0
2020-03-17 11:25:00,89.56,90.09,89.48,89.72,805660.0,89.56,90.09,89.48,89.72,805660.0
2020-03-17 11:30:00,89.66,90.35,89.63,90.25,1272640.0,89.66,90.35,89.63,90.25,1272640.0
2020-03-17 11:35:00,90.33,90.33,89.3,89.42,1488320.0,90.33,90.33,89.3,89.42,1488320.0
2020-03-17 11:40:00,89.42,90.3,89.39,89.89,1050340.0,89.42,90.3,89.39,89.89,1050340.0
2020-03-17 11:45:00,89.89,90.64,89.8,90.55,963920.0,89.89,90.64,89.8,90.55,963920.0
2020-03-17 11:50:00,90.5,91.25,90.48,91.15,1621460.0,90.5,91.25,90.48,91.15,1621460.0
2020-03-17 11:55:00,91.13,91.25,90.66,91.22,1347520.0,91.13,91.25,90.66,91.22,1347520.0
2020-03-17 12:00:00,91.19,91.63,91.05,91.63,1316700.0,91.19,91.63,91.05,91.63,1316700.0
2020-03-17 12:05:00,91.65,92.89,91.6,92.69,1790920.0,91.65,92.89,91.6,92.69,1790920.0
2020-03-17 12:10:00,92.69,92.88,92.1,92.48,1648240.0,92.69,92.88,92.1,92.48,1648240.0
2020-03-17 12:15:00,92.42,92.49,91.79,92.09,1136620.0,92.42,92.49,91.79,92.09,1136620.0
2020-03-17 12:20:00,92.17,92.17,91.29,91.35,977960.0,92.17,92.17,91.29,91.35,977960.0
2020-03-17 12:25:00,91.35,91.43,90.11,90.5,1508320.0,91.35,91.43,90.11,90.5,1508320.0
2020-03-17 12:30:00,90.5,90.96,90.0,90.5,1047040.0,90.5,90.96,90.0,90.5,1047040.0
2020-03-17 12:35:00,90.56,90.58,90.03,90.24,712340.0,90.56,90.58,90.03,90.24,712340.0
2020-03-17 12:40:00,90.21,90.27,89.95,90.05,839480.0,90.21,90.27,89.95,90.05,839480.0
2020-03-17 12:45:00,90.05,90.34,89.95,90.08,788980.0,90.05,90.34,89.95,90.08,788980.0
2020-03-17 12:50:00,90.08,90.1,89.6,89.91,665920.0,90.08,90.1,89.6,89.91,665920.0
2020-03-17 12:55:00,89.99,90.1,89.73,90.05,724160.0,89.99,90.1,89.73,90.05,724160.0
2020-03-17 13:00:00,90.09,90.64,90.0,90.07,987040.0,90.09,90.64,90.0,90.07,987040.0
2020-03-17 13:05:00,90.05,90.55,89.9,89.97,765020.0,90.05,90.55,89.9,89.97,765020.0
2020-03-17 13:10:00,90.0,90.11,88.9,88.9,1205500.0,90.0,90.11,88.9,88.9,1205500.0
2020-03-17 13:15:00,88.91,89.67,88.58,89.47,1361700.0,88.91,89.67,88.58,89.47,1361700.0
2020-03-17 13:20:00,89.5,89.89,89.28,89.69,709360.0,89.5,89.89,89.28,89.69,709360.0
2020-03-17 13:25:00,89.76,89.77,89.38,89.68,609440.0,89.76,89.77,89.38,89.68,609440.0
2020-03-17 13:30:00,89.69,90.44,89.52,90.39,1036080.0,89.69,90.44,89.52,90.39,1036080.0
2020-03-17 13:35:00,90.36,90.53,89.85,90.3,487000.0,90.36,90.53,89.85,90.3,487000.0
2020-03-17 13:40:00,90.19,90.5,90.05,90.23,346340.0,90.19,90.5,90.05,90.23,346340.0
2020-03-17 13:45:00,90.29,90.89,90.21,90.6,881980.0,90.29,90.89,90.21,90.6,881980.0
2020-03-17 13:50:00,90.62,90.83,90.13,90.25,585900.0,90.62,90.83,90.13,90.25,585900.0
2020-03-17 13:55:00,90.25,90.75,90.25,90.3,371080.0,90.25,90.75,90.25,90.3,371080.0
2020-03-17 14:00:00,90.2,90.46,89.93,90.2,460720.0,90.2,90.46,89.93,90.2,460720.0
2020-03-17 14:05:00,90.17,90.9,90.16,90.9,737880.0,90.17,90.9,90.16,90.9,737880.0
2020-03-17 14:10:00,90.83,91.45,90.8,91.37,759360.0,90.83,91.45,90.8,91.37,759360.0
2020-03-17 14:15:00,91.3,91.6,91.0,91.12,857260.0,91.3,91.6,91.0,91.12,857260.0
2020-03-17 14:20:00,91.07,91.4,90.29,90.59,749800.0,91.07,91.4,90.29,90.59,749800.0
2020-03-17 14:25:00,90.56,91.2,90.4,90.9,524160.0,90.56,91.2,90.4,90.9,524160.0
2020-03-17 14:30:00,90.95,91.35,90.83,91.32,733700.0,90.95,91.35,90.83,91.32,733700.0
2020-03-17 14:35:00,91.34,91.38,90.7,90.83,741180.0,91.34,91.38,90.7,90.83,741180.0
2020-03-17 14:40:00,90.94,91.0,90.39,90.42,529020.0,90.94,91.0,90.39,90.42,529020.0
2020-03-17 14:45:00,90.37,90.56,89.54,89.66,813560.0,90.37,90.56,89.54,89.66,813560.0
2020-03-17 14:50:00,89.7,90.12,89.55,89.9,650240.0,89.7,90.12,89.55,89.9,650240.0
2020-03-17 14:55:00,89.98,90.44,89.98,90.4,597920.0,89.98,90.44,89.98,90.4,597920.0
2020-03-17 15:00:00,90.38,90.4,89.55,89.71,985920.0,90.38,90.4,89.55,89.71,985920.0
2020-03-17 15:05:00,89.68,90.45,89.3,90.1,1126780.0,89.68,90.45,89.3,90.1,1126780.0
2020-03-17 15:10:00,90.18,90.3,89.92,90.15,556480.0,90.18,90.3,89.92,90.15,556480.0
2020-03-17 15:15:00,90.02,90.1,89.56,89.86,559780.0,90.02,90.1,89.56,89.86,559780.0
2020-03-17 15:20:00,89.84,89.84,89.41,89.66,629160.0,89.84,89.84,89.41,89.66,629160.0
2020-03-17 15:25:00,89.72,89.89,89.56,89.6,673960.0,89.72,89.89,89.56,89.6,673960.0
2020-03-17 15:30:00,89.58,90.25,89.52,90.15,653920.0,89.58,90.25,89.52,90.15,653920.0
2020-03-17 15:35:00,90.15,91.25,90.15,91.1,1187340.0,90.15,91.25,90.15,91.1,1187340.0
2020-03-17 15:40:00,91.15,91.53,91.02,91.23,1246220.0,91.15,91.53,91.02,91.23,1246220.0
2020-03-17 15:45:00,91.11,91.3,90.5,90.91,1820320.0,91.11,91.3,90.5,90.91,1820320.0
2020-03-17 15:50:00,90.86,90.92,89.5,89.82,1841400.0,90.86,90.92,89.5,89.82,1841400.0
2020-03-17 15:55:00,89.86,90.96,89.8,90.37,3709540.0,89.86,90.96,89.8,90.37,3709540.0
2020-03-18 09:30:00,87.5,89.4,87.25,89.0,4241620.0,87.5,89.4,87.25,89.0,4241620.0
2020-03-18 09:35:00,88.93,89.75,88.48,89.67,1586740.0,88.93,89.75,88.48,89.67,1586740.0
2020-03-18 09:40:00,89.59,90.4,89.35,89.71,1768640.0,89.59,90.4,89.35,89.71,1768640.0
2020-03-18 09:45:00,89.77,89.94,89.12,89.66,1053080.0,89.77,89.94,89.12,89.66,1053080.0
2020-03-18 09:50:00,89.64,90.81,89.48,90.62,1607540.0,89.64,90.81,89.48,90.62,1607540.0
2020-03-18 09:55:00,90.68,90.95,90.1,90.59,1599200.0,90.68,90.95,90.1,90.59,1599200.0
2020-03-18 10:00:00,90.61,91.84,90.4,91.63,2046200.0,90.61,91.84,90.4,91.63,2046200.0
2020-03-18 10:05:00,91.63,92.08,91.25,91.47,1628640.0,91.63,92.08,91.25,91.47,1628640.0
2020-03-18 10:10:00,91.58,91.65,91.03,91.41,1040380.0,91.58,91.65,91.03,91.41,1040380.0
2020-03-18 10:15:00,91.41,91.6,90.93,90.93,1144340.0,91.41,91.6,90.93,90.93,1144340.0
2020-03-18 10:20:00,90.95,91.16,90.83,91.05,1034420.0,90.95,91.16,90.83,91.05,1034420.0
2020-03-18 10:25:00,91.08,91.51,91.08,91.49,1280220.0,91.08,91.51,91.08,91.49,1280220.0
2020-03-18 10:30:00,91.42,91.6,91.1,91.23,810360.0,91.42,91.6,91.1,91.23,810360.0
2020-03-18 10:35:00,91.26,91.37,90.95,91.37,724980.0,91.26,91.37,90.95,91.37,724980.0
2020-03-18 10:40:00,91.31,91.68,91.25,91.45,771640.0,91.31,91.68,91.25,91.45,771640.0
2020-03-18 10:45:00,91.46,91.54,91.02,91.35,628780.0,91.46,91.54,91.02,91.35,628780.0
2020-03-18 10:50:00,91.26,91.47,91.02,91.09,701240.0,91.26,91.47,91.02,91.09,701240.0
2020-03-18 10:55:00,91.14,91.38,91.03,91.15,679600.0,91.14,91.38,91.03,91.15,679600.0
2020-03-18 11:00:00,91.05,91.19,89.76,89.96,1413520.0,91.05,91.19,89.76,89.96,1413520.0
2020-03-18 11:05:00,89.98,89.98,89.55,89.73,947440.0,89.98,89.98,89.55,89.73,947440.0
2020-03-18 11:10:00,89.73,89.78,89.17,89.37,1291540.0,89.73,89.78,89.17,89.37,1291540.0
2020-03-18 11:15:00,89.3,90.38,89.25,90.38,1300800.0,89.3,90.38,89.25,90.38,1300800.0
2020-03-18 11:20:00,90.36,90.75,90.28,90.51,1055840.0,90.36,90.75,90.28,90.51,1055840.0
2020-03-18 11:25:00,90.53,90.78,90.15,90.31,1225560.0,90.53,90.78,90.15,90.31,1225560.0
2020-03-18 11:30:00,90.35,90.54,89.8,90.25,659460.0,90.35,90.54,89.8,90.25,659460.0
2020-03-18 11:35:00,90.21,90.46,90.1,90.11,498380.0,90.21,90.46,90.1,90.11,498380.0
2020-03-18 11:40:00,90.05,90.3,89.82,89.91,750080.0,90.05,90.3,89.82,89.91,750080.0
2020-03-18 11:45:00,89.86,90.34,89.67,90.26,771400.0,89.86,90.34,89.67,90.26,771400.0
2020-03-18 11:50:00,90.28,91.29,90.23,91.28,1722020.0,90.28,91.29,90.23,91.28,1722020.0
2020-03-18 11:55:00,91.24,91.4,90.91,91.28,1214300.0,91.24,91.4,90.91,91.28,1214300.0
2020-03-18 12:00:00,91.23,91.32,90.83,90.96,898240.0,91.23,91.32,90.83,90.96,898240.0
2020-03-18 12:05:00,90.91,91.29,90.82,90.88,821320.0,90.91,91.29,90.82,90.88,821320.0
2020-03-18 12:10:00,91.02,91.3,90.5,90.5,590240.0,91.02,91.3,90.5,90.5,590240.0
2020-03-18 12:15:00,90.53,90.53,90.19,90.26,950060.0,90.53,90.53,90.19,90.26,950060.0
2020-03-18 12:20:00,90.25,90.91,90.18,90.74,664540.0,90.25,90.91,90.18,90.74,664540.0
2020-03-18 12:25:00,90.68,90.93,90.55,90.79,492680.0,90.68,90.93,90.55,90.79,492680.0
2020-03-18 12:30:00,90.83,90.93,90.4,90.5,552740.0,90.83,90.93,90.4,90.5,552740.0
2020-03-18 12:35:00,90.48,90.5,89.66,89.9,1333780.0,90.48,90.5,89.66,89.9,1333780.0
2020-03-18 12:40:00,89.9,90.0,89.66,89.73,1187460.0,89.9,90.0,89.66,89.73,1187460.0
2020-03-18 12:45:00,89.75,89.8,89.32,89.62,1145120.0,89.75,89.8,89.32,89.62,1145120.0
2020-03-18 12:50:00,89.63,89.66,89.22,89.25,916840.0,89.63,89.66,89.22,89.25,916840.0
2020-03-18 12:55:00,89.22,89.32,88.88,88.88,391400.0,89.22,89.32,88.88,88.88,391400.0
2020-03-18 13:00:00,88.88,88.88,88.88,88.88,0.0,88.88,88.88,88.88,88.88,0.0
2020-03-18 13:05:00,88.88,88.88,88.88,88.88,0.0,88.88,88.88,88.88,88.88,0.0
2020-03-18 13:10:00,88.88,89.4,88.63,88.63,2326560.0,88.88,89.4,88.63,88.63,2326560.0
2020-03-18 13:15:00,88.72,88.95,87.67,88.95,3142560.0,88.72,88.95,87.67,88.95,3142560.0
2020-03-18 13:20:00,88.93,89.85,88.79,89.77,2262260.0,88.93,89.85,88.79,89.77,2262260.0
2020-03-18 13:25:00,89.82,89.92,88.86,89.01,1226660.0,89.82,89.92,88.86,89.01,1226660.0
2020-03-18 13:30:00,89.0,89.05,87.3,87.91,2461560.0,89.0,89.05,87.3,87.91,2461560.0
2020-03-18 13:35:00,87.95,88.78,87.55,88.47,2192480.0,87.95,88.78,87.55,88.47,2192480.0
2020-03-18 13:40:00,88.48,89.44,88.01,88.76,1272580.0,88.48,89.44,88.01,88.76,1272580.0
2020-03-18 13:45:00,88.76,88.95,88.17,88.95,913340.0,88.76,88.95,88.17,88.95,913340.0
2020-03-18 13:50:00,88.86,88.95,88.33,88.67,686220.0,88.86,88.95,88.33,88.67,686220.0
2020-03-18 13:55:00,88.75,88.76,87.93,88.01,796020.0,88.75,88.76,87.93,88.01,796020.0
2020-03-18 14:00:00,88.04,88.04,87.61,87.9,933700.0,88.04,88.04,87.61,87.9,933700.0
2020-03-18 14:05:00,87.86,88.4,87.77,88.31,971760.0,87.86,88.4,87.77,88.31,971760.0
2020-03-18 14:10:00,88.41,88.53,88.22,88.3,944800.0,88.41,88.53,88.22,88.3,944800.0
2020-03-18 14:15:00,88.28,88.85,88.25,88.51,1047820.0,88.28,88.85,88.25,88.51,1047820.0
2020-03-18 14:20:00,88.5,88.6,88.06,88.3,880860.0,88.5,88.6,88.06,88.3,880860.0
2020-03-18 14:25:00,88.27,88.51,87.85,88.48,1009140.0,88.27,88.51,87.85,88.48,1009140.0
2020-03-18 14:30:00,88.46,88.74,88.2,88.6,786500.0,88.46,88.74,88.2,88.6,786500.0
2020-03-18 14:35:00,88.64,89.39,88.63,89.23,998140.0,88.64,89.39,88.63,89.23,998140.0
2020-03-18 14:40:00,89.27,89.37,88.8,89.25,1043300.0,89.27,89.37,88.8,89.25,1043300.0
2020-03-18 14:45:00,89.28,89.95,89.28,89.57,1264180.0,89.28,89.95,89.28,89.57,1264180.0
2020-03-18 14:50:00,89.56,90.5,89.5,90.37,1652660.0,89.56,90.5,89.5,90.37,1652660.0
2020-03-18 14:55:00,90.48,91.08,90.21,91.02,1454660.0,90.48,91.08,90.21,91.02,1454660.0
2020-03-18 15:00:00,91.09,91.09,90.12,90.45,1521520.0,91.09,91.09,90.12,90.45,1521520.0
2020-03-18 15:05:00,90.4,90.62,89.75,89.87,1584700.0,90.4,90.62,89.75,89.87,1584700.0
2020-03-18 15:10:00,89.86,90.71,89.79,90.52,949700.0,89.86,90.71,89.79,90.52,949700.0
2020-03-18 15:15:00,90.48,90.65,89.9,90.11,931780.0,90.48,90.65,89.9,90.11,931780.0
2020-03-18 15:20:00,90.16,90.16,88.6,88.74,1297460.0,90.16,90.16,88.6,88.74,1297460.0
2020-03-18 15:25:00,88.74,89.31,88.61,88.9,1147180.0,88.74,89.31,88.61,88.9,1147180.0
2020-03-18 15:30:00,88.8,89.72,88.65,89.39,1228120.0,88.8,89.72,88.65,89.39,1228120.0
2020-03-18 15:35:00,89.3,89.42,88.75,88.94,963100.0,89.3,89.42,88.75,88.94,963100.0
2020-03-18 15:40:00,88.91,89.76,88.91,89.65,1493400.0,88.91,89.76,88.91,89.65,1493400.0
2020-03-18 15:45:00,89.65,90.09,89.26,90.01,1392400.0,89.65,90.09,89.26,90.01,1392400.0
2020-03-18 15:50:00,90.0,90.98,89.9,90.83,2082020.0,90.0,90.98,89.9,90.83,2082020.0
2020-03-18 15:55:00,90.75,91.66,90.07,91.62,4808860.0,90.75,91.66,90.07,91.62,4808860.0
2020-03-19 09:30:00,93.0,93.01,91.66,92.24,5224700.0,93.0,93.01,91.66,92.24,5224700.0
2020-03-19 09:35:00,92.3,92.89,92.14,92.59,2027340.0,92.3,92.89,92.14,92.59,2027340.0
2020-03-19 09:40:00,92.64,92.66,91.63,91.71,1683420.0,92.64,92.66,91.63,91.71,1683420.0
2020-03-19 09:45:00,91.75,92.6,91.69,92.35,1366320.0,91.75,92.6,91.69,92.35,1366320.0
2020-03-19 09:50:00,92.39,92.85,92.25,92.72,1257740.0,92.39,92.85,92.25,92.72,1257740.0
2020-03-19 09:55:00,92.69,93.66,92.56,93.59,2378640.0,92.69,93.66,92.56,93.59,2378640.0
2020-03-19 10:00:00,93.57,93.75,93.25,93.54,1211740.0,93.57,93.75,93.25,93.54,1211740.0
2020-03-19 10:05:00,93.49,93.91,93.4,93.82,2357620.0,93.49,93.91,93.4,93.82,2357620.0
2020-03-19 10:10:00,93.82,95.22,93.55,95.22,2519320.0,93.82,95.22,93.55,95.22,2519320.0
2020-03-19 10:15:00,95.24,95.5,94.35,94.41,2498360.0,95.24,95.5,94.35,94.41,2498360.0
2020-03-19 10:20:00,94.42,94.52,93.6,94.06,2003660.0,94.42,94.52,93.6,94.06,2003660.0
2020-03-19 10:25:00,94.09,95.11,93.7,95.05,1909420.0,94.09,95.11,93.7,95.05,1909420.0
2020-03-19 10:30:00,95.05,96.11,94.9,95.95,2647620.0,95.05,96.11,94.9,95.95,2647620.0
2020-03-19 10:35:00,96.03,96.09,95.06,95.15,2846740.0,96.03,96.09,95.06,95.15,2846740.0
2020-03-19 10:40:00,95.1,95.27,94.47,94.75,1422700.0,95.1,95.27,94.47,94.75,1422700.0
2020-03-19 10:45:00,94.81,95.15,94.58,94.9,1499400.0,94.81,95.15,94.58,94.9,1499400.0
2020-03-19 10:50:00,94.91,95.18,94.76,95.18,1093200.0,94.91,95.18,94.76,95.18,1093200.0
2020-03-19 10:55:00,95.16,95.7,95.0,95.03,1477740.0,95.16,95.7,95.0,95.03,1477740.0
2020-03-19 11:00:00,95.02,95.45,94.84,95.02,1078520.0,95.02,95.45,94.84,95.02,1078520.0
2020-03-19 11:05:00,95.0,95.09,94.62,94.87,850540.0,95.0,95.09,94.62,94.87,850540.0
2020-03-19 11:10:00,94.9,95.44,94.5,95.26,1138300.0,94.9,95.44,94.5,95.26,1138300.0
2020-03-19 11:15:00,95.3,95.6,95.01,95.36,811780.0,95.3,95.6,95.01,95.36,811780.0
2020-03-19 11:20:00,95.46,96.2,95.34,95.94,1143300.0,95.46,96.2,95.34,95.94,1143300.0
2020-03-19 11:25:00,95.97,96.53,95.96,96.38,1294080.0,95.97,96.53,95.96,96.38,1294080.0
2020-03-19 11:30:00,96.33,96.46,95.61,96.35,1159660.0,96.33,96.46,95.61,96.35,1159660.0
2020-03-19 11:35:00,96.34,96.41,95.6,95.63,1041420.0,96.34,96.41,95.6,95.63,1041420.0
2020-03-19 11:40:00,95.63,96.13,95.56,95.84,732720.0,95.63,96.13,95.56,95.84,732720.0
2020-03-19 11:45:00,95.93,96.26,95.73,96.15,674500.0,95.93,96.26,95.73,96.15,674500.0
2020-03-19 11:50:00,96.17,96.19,95.73,95.98,829520.0,96.17,96.19,95.73,95.98,829520.0
2020-03-19 11:55:00,95.91,96.08,95.18,95.34,919180.0,95.91,96.08,95.18,95.34,919180.0
2020-03-19 12:00:00,95.4,95.67,94.81,94.97,1082240.0,95.4,95.67,94.81,94.97,1082240.0
2020-03-19 12:05:00,94.91,95.62,94.91,95.22,727320.0,94.91,95.62,94.91,95.22,727320.0
2020-03-19 12:10:00,95.26,95.39,94.98,95.35,489580.0,95.26,95.39,94.98,95.35,489580.0
2020-03-19 12:15:00,95.3,95.35,94.53,95.12,768540.0,95.3,95.35,94.53,95.12,768540.0
2020-03-19 12:20:00,95.12,95.77,95.11,95.27,922900.0,95.12,95.77,95.11,95.27,922900.0
2020-03-19 12:25:00,95.27,95.6,95.0,95.53,633180.0,95.27,95.6,95.0,95.53,633180.0
2020-03-19 12:30:00,95.65,95.65,94.77,94.89,541060.0,95.65,95.65,94.77,94.89,541060.0
2020-03-19 12:35:00,94.95,95.47,94.71,95.44,821460.0,94.95,95.47,94.71,95.44,821460.0
2020-03-19 12:40:00,95.38,95.89,95.2,95.7,1148200.0,95.38,95.89,95.2,95.7,1148200.0
2020-03-19 12:45:00,95.72,96.11,95.62,95.62,855700.0,95.72,96.11,95.62,95.62,855700.0
2020-03-19 12:50:00,95.68,96.2,95.56,96.12,534480.0,95.68,96.2,95.56,96.12,534480.0
2020-03-19 12:55:00,96.14,96.16,95.56,95.85,711780.0,96.14,96.16,95.56,95.85,711780.0
2020-03-19 13:00:00,95.85,96.15,95.6,95.92,1092840.0,95.85,96.15,95.6,95.92,1092840.0
2020-03-19 13:05:00,95.91,96.26,95.72,96.06,924040.0,95.91,96.26,95.72,96.06,924040.0
2020-03-19 13:10:00,96.03,96.35,95.9,95.9,572940.0,96.03,96.35,95.9,95.9,572940.0
2020-03-19 13:15:00,95.94,96.25,95.69,96.2,787220.0,95.94,96.25,95.69,96.2,787220.0
2020-03-19 13:20:00,96.18,96.38,96.03,96.25,1159400.0,96.18,96.38,96.03,96.25,1159400.0
2020-03-19 13:25:00,96.19,96.34,95.94,96.01,693780.0,96.19,96.34,95.94,96.01,693780.0
2020-03-19 13:30:00,96.0,96.21,95.85,96.2,359120.0,96.0,96.21,95.85,96.2,359120.0
2020-03-19 13:35:00,96.2,96.3,96.05,96.1,694720.0,96.2,96.3,96.05,96.1,694720.0
2020-03-19 13:40:00,96.11,96.22,95.92,96.1,555500.0,96.11,96.22,95.92,96.1,555500.0
2020-03-19 13:45:00,96.16,96.3,96.02,96.13,453640.0,96.16,96.3,96.02,96.13,453640.0
2020-03-19 13:50:00,96.16,96.5,96.11,96.43,1203460.0,96.16,96.5,96.11,96.43,1203460.0
2020-03-19 13:55:00,96.45,96.55,95.98,96.06,875520.0,96.45,96.55,95.98,96.06,875520.0
2020-03-19 14:00:00,96.1,96.37,95.91,95.91,728280.0,96.1,96.37,95.91,95.91,728280.0
2020-03-19 14:05:00,95.92,96.02,95.64,95.89,679700.0,95.92,96.02,95.64,95.89,679700.0
2020-03-19 14:10:00,95.89,96.31,95.81,96.13,705200.0,95.89,96.31,95.81,96.13,705200.0
2020-03-19 14:15:00,96.11,96.24,95.82,96.17,573540.0,96.11,96.24,95.82,96.17,573540.0
2020-03-19 14:20:00,96.12,96.34,95.95,96.21,677420.0,96.12,96.34,95.95,96.21,677420.0
2020-03-19 14:25:00,96.2,96.43,95.88,96.08,812300.0,96.2,96.43,95.88,96.08,812300.0
2020-03-19 14:30:00,96.08,96.9,96.07,96.85,1593860.0,96.08,96.9,96.07,96.85,1593860.0
2020-03-19 14:35:00,96.88,97.01,96.75,97.01,931860.0,96.88,97.01,96.75,97.01,931860.0
2020-03-19 14:40:00,97.0,97.25,96.9,97.1,1084060.0,97.0,97.25,96.9,97.1,1084060.0
2020-03-19 14:45:00,97.04,97.16,96.86,97.11,992960.0,97.04,97.16,96.86,97.11,992960.0
2020-03-19 14:50:00,97.13,97.25,96.65,96.67,1049340.0,97.13,97.25,96.65,96.67,1049340.0
2020-03-19 14:55:00,96.69,97.05,96.67,96.97,1102480.0,96.69,97.05,96.67,96.97,1102480.0
2020-03-19 15:00:00,96.93,96.95,96.43,96.81,1246420.0,96.93,96.95,96.43,96.81,1246420.0
2020-03-19 15:05:00,96.76,97.0,96.68,96.69,1705740.0,96.76,97.0,96.68,96.69,1705740.0
2020-03-19 15:10:00,96.66,97.01,96.49,96.8,1480780.0,96.66,97.01,96.49,96.8,1480780.0
2020-03-19 15:15:00,96.8,97.15,96.7,96.83,1189320.0,96.8,97.15,96.7,96.83,1189320.0
2020-03-19 15:20:00,96.83,97.1,96.63,96.9,995360.0,96.83,97.1,96.63,96.9,995360.0
2020-03-19 15:25:00,96.91,97.05,96.57,96.61,1034620.0,96.91,97.05,96.57,96.61,1034620.0
2020-03-19 15:30:00,96.64,96.9,96.2,96.44,1537420.0,96.64,96.9,96.2,96.44,1537420.0
2020-03-19 15:35:00,96.39,96.51,96.07,96.16,903780.0,96.39,96.51,96.07,96.16,903780.0
2020-03-19 15:40:00,96.21,96.5,95.88,96.37,2096240.0,96.21,96.5,95.88,96.37,2096240.0
2020-03-19 15:45:00,96.41,96.47,95.63,95.71,1499260.0,96.41,96.47,95.63,95.71,1499260.0
2020-03-19 15:50:00,95.71,95.72,94.74,95.09,3169180.0,95.71,95.72,94.74,95.09,3169180.0
2020-03-19 15:55:00,95.15,95.4,93.85,94.03,4310160.0,95.15,95.4,93.85,94.03,4310160.0
2020-03-20 09:30:00,96.25,97.22,96.2,97.06,13057660.0,96.25,97.22,96.2,97.06,13057660.0
2020-03-20 09:35:00,97.08,97.85,96.72,96.75,2856240.0,97.08,97.85,96.72,96.75,2856240.0
2020-03-20 09:40:00,96.78,97.25,96.66,96.89,2212060.0,96.78,97.25,96.66,96.89,2212060.0
2020-03-20 09:45:00,96.9,96.95,95.74,95.74,2719700.0,96.9,96.95,95.74,95.74,2719700.0
2020-03-20 09:50:00,95.63,95.78,94.86,95.56,3903140.0,95.63,95.78,94.86,95.56,3903140.0
2020-03-20 09:55:00,95.57,96.26,95.57,96.08,1796780.0,95.57,96.26,95.57,96.08,1796780.0
2020-03-20 10:00:00,96.09,96.9,96.03,96.62,1457600.0,96.09,96.9,96.03,96.62,1457600.0
2020-03-20 10:05:00,96.67,96.71,95.78,96.03,1248260.0,96.67,96.71,95.78,96.03,1248260.0
2020-03-20 10:10:00,96.06,96.33,95.42,95.42,1141400.0,96.06,96.33,95.42,95.42,1141400.0
2020-03-20 10:15:00,95.47,96.11,95.46,95.68,778240.0,95.47,96.11,95.46,95.68,778240.0
2020-03-20 10:20:00,95.7,96.26,95.45,95.97,808280.0,95.7,96.26,95.45,95.97,808280.0
2020-03-20 10:25:00,95.92,96.17,95.7,95.78,727460.0,95.92,96.17,95.7,95.78,727460.0
2020-03-20 10:30:00,95.78,96.16,95.74,96.09,736960.0,95.78,96.16,95.74,96.09,736960.0
2020-03-20 10:35:00,96.05,96.1,95.78,96.09,606760.0,96.05,96.1,95.78,96.09,606760.0
2020-03-20 10:40:00,96.09,96.26,95.5,95.54,942580.0,96.09,96.26,95.5,95.54,942580.0
2020-03-20 10:45:00,95.55,95.75,95.0,95.67,930860.0,95.55,95.75,95.0,95.67,930860.0
2020-03-20 10:50:00,95.68,96.0,95.46,95.85,725840.0,95.68,96.0,95.46,95.85,725840.0
2020-03-20 10:55:00,95.9,95.94,95.61,95.92,436100.0,95.9,95.94,95.61,95.92,436100.0
2020-03-20 11:00:00,95.9,96.0,95.61,95.66,786860.0,95.9,96.0,95.61,95.66,786860.0
2020-03-20 11:05:00,95.64,95.9,95.5,95.85,446240.0,95.64,95.9,95.5,95.85,446240.0
2020-03-20 11:10:00,95.91,96.25,95.17,95.17,1228380.0,95.91,96.25,95.17,95.17,1228380.0
2020-03-20 11:15:00,95.15,95.51,94.9,95.21,1667100.0,95.15,95.51,94.9,95.21,1667100.0
2020-03-20 11:20:00,95.28,95.34,94.56,94.79,1364420.0,95.28,95.34,94.56,94.79,1364420.0
2020-03-20 11:25:00,94.84,95.31,94.69,95.0,958440.0,94.84,95.31,94.69,95.0,958440.0
2020-03-20 11:30:00,94.92,95.24,94.62,95.01,800620.0,94.92,95.24,94.62,95.01,800620.0
2020-03-20 11:35:00,95.0,95.44,94.94,95.22,865720.0,95.0,95.44,94.94,95.22,865720.0
2020-03-20 11:40:00,95.13,95.45,95.05,95.29,453620.0,95.13,95.45,95.05,95.29,453620.0
2020-03-20 11:45:00,95.21,95.22,94.74,94.86,818240.0,95.21,95.22,94.74,94.86,818240.0
2020-03-20 11:50:00,94.85,95.02,94.2,94.36,1144860.0,94.85,95.02,94.2,94.36,1144860.0
2020-03-20 11:55:00,94.33,94.94,94.31,94.6,956300.0,94.33,94.94,94.31,94.6,956300.0
2020-03-20 12:00:00,94.63,94.8,93.8,93.87,1375720.0,94.63,94.8,93.8,93.87,1375720.0
2020-03-20 12:05:00,93.89,93.9,93.04,93.1,1273180.0,93.89,93.9,93.04,93.1,1273180.0
2020-03-20 12:10:00,93.08,94.0,93.04,93.85,1454320.0,93.08,94.0,93.04,93.85,1454320.0
2020-03-20 12:15:00,93.83,93.88,93.27,93.31,492960.0,93.83,93.88,93.27,93.31,492960.0
2020-03-20 12:20:00,93.4,93.53,93.01,93.32,731020.0,93.4,93.53,93.01,93.32,731020.0
2020-03-20 12:25:00,93.26,93.26,92.5,92.74,1247120.0,93.26,93.26,92.5,92.74,1247120.0
2020-03-20 12:30:00,92.73,93.75,92.62,93.75,1164520.0,92.73,93.75,92.62,93.75,1164520.0
2020-03-20 12:35:00,93.76,93.8,93.03,93.3,667720.0,93.76,93.8,93.03,93.3,667720.0
2020-03-20 12:40:00,93.32,93.46,92.94,93.21,702720.0,93.32,93.46,92.94,93.21,702720.0
2020-03-20 12:45:00,93.26,93.7,93.16,93.56,680740.0,93.26,93.7,93.16,93.56,680740.0
2020-03-20 12:50:00,93.56,94.35,93.56,94.13,1016960.0,93.56,94.35,93.56,94.13,1016960.0
2020-03-20 12:55:00,94.16,94.29,93.65,93.69,668640.0,94.16,94.29,93.65,93.69,668640.0
2020-03-20 13:00:00,93.62,94.18,93.5,94.02,693060.0,93.62,94.18,93.5,94.02,693060.0
2020-03-20 13:05:00,94.07,94.27,93.83,94.13,348900.0,94.07,94.27,93.83,94.13,348900.0
2020-03-20 13:10:00,94.18,94.45,93.88,93.94,450820.0,94.18,94.45,93.88,93.94,450820.0
2020-03-20 13:15:00,93.95,94.04,93.75,93.92,382920.0,93.95,94.04,93.75,93.92,382920.0
2020-03-20 13:20:00,93.87,93.9,93.4,93.42,424300.0,93.87,93.9,93.4,93.42,424300.0
2020-03-20 13:25:00,93.48,93.56,93.12,93.21,603400.0,93.48,93.56,93.12,93.21,603400.0
2020-03-20 13:30:00,93.33,93.72,93.26,93.46,437120.0,93.33,93.72,93.26,93.46,437120.0
2020-03-20 13:35:00,93.65,93.82,93.28,93.69,348960.0,93.65,93.82,93.28,93.69,348960.0
2020-03-20 13:40:00,93.69,93.74,93.44,93.54,253440.0,93.69,93.74,93.44,93.54,253440.0
2020-03-20 13:45:00,93.58,93.86,93.5,93.5,324220.0,93.58,93.86,93.5,93.5,324220.0
2020-03-20 13:50:00,93.47,93.76,93.47,93.54,384640.0,93.47,93.76,93.47,93.54,384640.0
2020-03-20 13:55:00,93.53,93.75,93.31,93.35,368300.0,93.53,93.75,93.31,93.35,368300.0
2020-03-20 14:00:00,93.35,93.57,93.28,93.4,375500.0,93.35,93.57,93.28,93.4,375500.0
2020-03-20 14:05:00,93.42,93.99,93.42,93.69,529320.0,93.42,93.99,93.42,93.69,529320.0
2020-03-20 14:10:00,93.69,93.77,93.35,93.35,557020.0,93.69,93.77,93.35,93.35,557020.0
2020-03-20 14:15:00,93.3,93.33,93.0,93.16,740260.0,93.3,93.33,93.0,93.16,740260.0
2020-03-20 14:20:00,93.23,93.4,92.95,93.07,534080.0,93.23,93.4,92.95,93.07,534080.0
2020-03-20 14:25:00,93.07,93.15,92.7,92.98,717180.0,93.07,93.15,92.7,92.98,717180.0
2020-03-20 14:30:00,92.99,93.24,92.82,92.82,381420.0,92.99,93.24,92.82,92.82,381420.0
2020-03-20 14:35:00,92.89,93.0,92.55,92.81,676340.0,92.89,93.0,92.55,92.81,676340.0
2020-03-20 14:40:00,92.75,92.85,92.52,92.76,613180.0,92.75,92.85,92.52,92.76,613180.0
2020-03-20 14:45:00,92.81,93.17,92.7,92.93,649180.0,92.81,93.17,92.7,92.93,649180.0
2020-03-20 14:50:00,93.0,93.06,92.45,92.6,796520.0,93.0,93.06,92.45,92.6,796520.0
2020-03-20 14:55:00,92.6,92.74,91.91,92.14,1589820.0,92.6,92.74,91.91,92.14,1589820.0
2020-03-20 15:00:00,92.22,92.28,91.94,92.07,1283100.0,92.22,92.28,91.94,92.07,1283100.0
2020-03-20 15:05:00,92.08,92.5,92.04,92.05,797800.0,92.08,92.5,92.04,92.05,797800.0
2020-03-20 15:10:00,92.06,92.35,91.97,92.1,1082680.0,92.06,92.35,91.97,92.1,1082680.0
2020-03-20 15:15:00,92.15,92.24,91.5,91.5,1461240.0,92.15,92.24,91.5,91.5,1461240.0
2020-03-20 15:20:00,91.53,91.7,91.38,91.59,1122900.0,91.53,91.7,91.38,91.59,1122900.0
2020-03-20 15:25:00,91.61,92.48,91.53,92.32,1428780.0,91.61,92.48,91.53,92.32,1428780.0
2020-03-20 15:30:00,92.3,92.65,91.84,92.45,1252220.0,92.3,92.65,91.84,92.45,1252220.0
2020-03-20 15:35:00,92.44,92.44,91.53,91.83,982700.0,92.44,92.44,91.53,91.83,982700.0
2020-03-20 15:40:00,91.76,91.9,91.5,91.52,1109020.0,91.76,91.9,91.5,91.52,1109020.0
2020-03-20 15:45:00,91.51,91.6,91.07,91.07,1476300.0,91.51,91.6,91.07,91.07,1476300.0
2020-03-20 15:50:00,91.05,92.65,91.04,92.65,2767020.0,91.05,92.65,91.04,92.65,2767020.0
2020-03-20 15:55:00,92.62,92.63,92.0,92.3,4705640.0,92.62,92.63,92.0,92.3,4705640.0
2020-03-23 09:30:00,91.53,93.01,90.75,92.11,5492340.0,91.53,93.01,90.75,92.11,5492340.0
2020-03-23 09:35:00,92.12,92.86,90.6,91.4,1830840.0,92.12,92.86,90.6,91.4,1830840.0
2020-03-23 09:40:00,91.3,92.04,91.06,91.74,1839860.0,91.3,92.04,91.06,91.74,1839860.0
2020-03-23 09:45:00,91.7,92.22,91.48,91.88,852440.0,91.7,92.22,91.48,91.88,852440.0
2020-03-23 09:50:00,91.96,93.25,91.53,92.78,1937020.0,91.96,93.25,91.53,92.78,1937020.0
2020-03-23 09:55:00,92.85,93.19,92.84,93.04,953240.0,92.85,93.19,92.84,93.04,953240.0
2020-03-23 10:00:00,93.0,93.23,92.35,92.65,787620.0,93.0,93.23,92.35,92.65,787620.0
2020-03-23 10:05:00,92.81,93.15,92.78,93.07,986220.0,92.81,93.15,92.78,93.07,986220.0
2020-03-23 10:10:00,93.08,93.5,92.9,93.46,1222020.0,93.08,93.5,92.9,93.46,1222020.0
2020-03-23 10:15:00,93.38,93.52,92.6,92.6,1062160.0,93.38,93.52,92.6,92.6,1062160.0
2020-03-23 10:20:00,92.7,93.14,92.4,93.07,880120.0,92.7,93.14,92.4,93.07,880120.0
2020-03-23 10:25:00,93.1,93.44,92.75,93.28,702560.0,93.1,93.44,92.75,93.28,702560.0
2020-03-23 10:30:00,93.17,93.5,92.95,93.29,587640.0,93.17,93.5,92.95,93.29,587640.0
2020-03-23 10:35:00,93.3,93.58,92.9,93.13,905680.0,93.3,93.58,92.9,93.13,905680.0
2020-03-23 10:40:00,93.14,93.78,92.95,93.58,999780.0,93.14,93.78,92.95,93.58,999780.0
2020-03-23 10:45:00,93.63,93.83,93.26,93.41,951000.0,93.63,93.83,93.26,93.41,951000.0
2020-03-23 10:50:00,93.42,93.63,92.91,93.04,579820.0,93.42,93.63,92.91,93.04,579820.0
2020-03-23 10:55:00,92.97,93.14,92.8,93.04,596460.0,92.97,93.14,92.8,93.04,596460.0
2020-03-23 11:00:00,93.01,93.45,92.78,93.25,767220.0,93.01,93.45,92.78,93.25,767220.0
2020-03-23 11:05:00,93.25,93.43,93.02,93.17,385120.0,93.25,93.43,93.02,93.17,385120.0
2020-03-23 11:10:00,93.19,93.5,92.6,92.78,715240.0,93.19,93.5,92.6,92.78,715240.0
2020-03-23 11:15:00,92.85,92.96,92.6,92.76,524420.0,92.85,92.96,92.6,92.76,524420.0
2020-03-23 11:20:00,92.73,92.79,92.21,92.3,737440.0,92.73,92.79,92.21,92.3,737440.0
2020-03-23 11:25:00,92.28,92.39,91.48,91.5,1160640.0,92.28,92.39,91.48,91.5,1160640.0
2020-03-23 11:30:00,91.5,91.84,91.41,91.6,1364600.0,91.5,91.84,91.41,91.6,1364600.0
2020-03-23 11:35:00,91.58,92.03,91.45,91.55,522120.0,91.58,92.03,91.45,91.55,522120.0
2020-03-23 11:40:00,91.55,91.69,91.13,91.14,634160.0,91.55,91.69,91.13,91.14,634160.0
2020-03-23 11:45:00,91.18,91.35,91.01,91.23,854860.0,91.18,91.35,91.01,91.23,854860.0
2020-03-23 11:50:00,91.24,92.0,91.18,91.95,945560.0,91.24,92.0,91.18,91.95,945560.0
2020-03-23 11:55:00,91.98,92.29,91.59,92.16,787380.0,91.98,92.29,91.59,92.16,787380.0
2020-03-23 12:00:00,92.16,92.69,91.98,92.5,942760.0,92.16,92.69,91.98,92.5,942760.0
2020-03-23 12:05:00,92.54,92.66,92.01,92.02,694840.0,92.54,92.66,92.01,92.02,694840.0
2020-03-23 12:10:00,92.0,92.28,91.78,92.24,413400.0,92.0,92.28,91.78,92.24,413400.0
2020-03-23 12:15:00,92.23,93.13,92.01,92.77,922560.0,92.23,93.13,92.01,92.77,922560.0
2020-03-23 12:20:00,92.92,93.06,92.5,92.51,718800.0,92.92,93.06,92.5,92.51,718800.0
2020-03-23 12:25:00,92.61,92.75,92.28,92.44,602640.0,92.61,92.75,92.28,92.44,602640.0
2020-03-23 12:30:00,92.54,92.9,92.29,92.9,680520.0,92.54,92.9,92.29,92.9,680520.0
2020-03-23 12:35:00,93.0,93.42,92.67,93.25,950760.0,93.0,93.42,92.67,93.25,950760.0
2020-03-23 12:40:00,93.3,94.4,93.23,94.4,1749180.0,93.3,94.4,93.23,94.4,1749180.0
2020-03-23 12:45:00,94.4,94.92,94.12,94.85,1281280.0,94.4,94.92,94.12,94.85,1281280.0
2020-03-23 12:50:00,94.87,94.87,94.28,94.58,1027860.0,94.87,94.87,94.28,94.58,1027860.0
2020-03-23 12:55:00,94.6,95.45,94.5,94.85,1837960.0,94.6,95.45,94.5,94.85,1837960.0
2020-03-23 13:00:00,94.92,94.98,94.41,94.51,1040460.0,94.92,94.98,94.41,94.51,1040460.0
2020-03-23 13:05:00,94.52,95.05,94.44,94.92,758440.0,94.52,95.05,94.44,94.92,758440.0
2020-03-23 13:10:00,94.92,95.97,94.92,95.75,1520740.0,94.92,95.97,94.92,95.75,1520740.0
2020-03-23 13:15:00,95.76,95.85,95.19,95.73,845040.0,95.76,95.85,95.19,95.73,845040.0
2020-03-23 13:20:00,95.75,95.86,95.11,95.36,871300.0,95.75,95.86,95.11,95.36,871300.0
2020-03-23 13:25:00,95.34,95.35,94.45,94.53,1133760.0,95.34,95.35,94.45,94.53,1133760.0
2020-03-23 13:30:00,94.61,95.37,94.34,95.3,1011600.0,94.61,95.37,94.34,95.3,1011600.0
2020-03-23 13:35:00,95.37,95.45,94.78,95.15,743920.0,95.37,95.45,94.78,95.15,743920.0
2020-03-23 13:40:00,95.07,95.5,94.5,94.65,938420.0,95.07,95.5,94.5,94.65,938420.0
2020-03-23 13:45:00,94.66,95.95,94.66,95.76,1042720.0,94.66,95.95,94.66,95.76,1042720.0
2020-03-23 13:50:00,95.81,95.81,95.09,95.33,640660.0,95.81,95.81,95.09,95.33,640660.0
2020-03-23 13:55:00,95.2,95.2,94.25,95.08,1058300.0,95.2,95.2,94.25,95.08,1058300.0
2020-03-23 14:00:00,95.01,95.12,94.39,94.82,647880.0,95.01,95.12,94.39,94.82,647880.0
2020-03-23 14:05:00,94.89,95.3,94.35,94.38,1066220.0,94.89,95.3,94.35,94.38,1066220.0
2020-03-23 14:10:00,94.35,94.9,94.3,94.7,630900.0,94.35,94.9,94.3,94.7,630900.0
2020-03-23 14:15:00,94.86,95.02,94.3,94.3,614480.0,94.86,95.02,94.3,94.3,614480.0
2020-03-23 14:20:00,94.31,94.41,93.62,94.04,869680.0,94.31,94.41,93.62,94.04,869680.0
2020-03-23 14:25:00,94.04,95.01,93.8,94.72,900920.0,94.04,95.01,93.8,94.72,900920.0
2020-03-23 14:30:00,94.88,94.89,94.15,94.4,583340.0,94.88,94.89,94.15,94.4,583340.0
2020-03-23 14:35:00,94.48,94.58,93.9,94.11,799760.0,94.48,94.58,93.9,94.11,799760.0
2020-03-23 14:40:00,94.21,94.71,94.1,94.48,466780.0,94.21,94.71,94.1,94.48,466780.0
2020-03-23 14:45:00,94.6,95.18,94.06,95.04,560600.0,94.6,95.18,94.06,95.04,560600.0
2020-03-23 14:50:00,95.04,95.04,94.43,94.6,470840.0,95.04,95.04,94.43,94.6,470840.0
2020-03-23 14:55:00,94.53,94.9,94.31,94.44,363360.0,94.53,94.9,94.31,94.44,363360.0
2020-03-23 15:00:00,94.5,95.04,94.25,94.83,769360.0,94.5,95.04,94.25,94.83,769360.0
2020-03-23 15:05:00,94.93,95.15,94.6,94.64,582860.0,94.93,95.15,94.6,94.64,582860.0
2020-03-23 15:10:00,94.61,94.69,94.2,94.53,743120.0,94.61,94.69,94.2,94.53,743120.0
2020-03-23 15:15:00,94.45,94.64,94.3,94.43,286580.0,94.45,94.64,94.3,94.43,286580.0
2020-03-23 15:20:00,94.34,94.34,93.8,93.95,721800.0,94.34,94.34,93.8,93.95,721800.0
2020-03-23 15:25:00,93.91,94.42,93.8,94.2,684380.0,93.91,94.42,93.8,94.2,684380.0
2020-03-23 15:30:00,94.25,94.39,93.8,94.03,716780.0,94.25,94.39,93.8,94.03,716780.0
2020-03-23 15:35:00,93.99,94.65,93.8,94.36,770660.0,93.99,94.65,93.8,94.36,770660.0
2020-03-23 15:40:00,94.42,94.93,94.17,94.68,1105480.0,94.42,94.93,94.17,94.68,1105480.0
2020-03-23 15:45:00,94.67,95.05,94.38,94.43,1032080.0,94.67,95.05,94.38,94.43,1032080.0
2020-03-23 15:50:00,94.4,95.52,94.33,95.43,2160700.0,94.4,95.52,94.33,95.43,2160700.0
2020-03-23 15:55:00,95.48,95.71,95.0,95.13,2831860.0,95.48,95.71,95.0,95.13,2831860.0
2020-03-24 09:30:00,97.51,97.75,96.78,97.55,5022740.0,97.51,97.75,96.78,97.55,5022740.0
2020-03-24 09:35:00,97.56,97.63,96.4,96.68,2331060.0,97.56,97.63,96.4,96.68,2331060.0
2020-03-24 09:40:00,96.81,97.19,96.54,96.79,1545320.0,96.81,97.19,96.54,96.79,1545320.0
2020-03-24 09:45:00,96.88,97.17,96.54,96.9,1289200.0,96.88,97.17,96.54,96.9,1289200.0
2020-03-24 09:50:00,96.88,97.32,96.66,97.13,998500.0,96.88,97.32,96.66,97.13,998500.0
2020-03-24 09:55:00,97.19,97.19,96.35,96.66,1516140.0,97.19,97.19,96.35,96.66,1516140.0
2020-03-24 10:00:00,96.72,96.82,96.2,96.49,859920.0,96.72,96.82,96.2,96.49,859920.0
2020-03-24 10:05:00,96.52,96.8,96.44,96.56,632920.0,96.52,96.8,96.44,96.56,632920.0
2020-03-24 10:10:00,96.58,96.8,96.33,96.8,787180.0,96.58,96.8,96.33,96.8,787180.0
2020-03-24 10:15:00,96.8,97.45,96.74,97.45,1454460.0,96.8,97.45,96.74,97.45,1454460.0
2020-03-24 10:20:00,97.45,97.55,96.98,97.06,1480880.0,97.45,97.55,96.98,97.06,1480880.0
2020-03-24 10:25:00,97.12,97.25,96.8,96.8,776000.0,97.12,97.25,96.8,96.8,776000.0
2020-03-24 10:30:00,96.79,97.05,96.55,96.85,753400.0,96.79,97.05,96.55,96.85,753400.0
2020-03-24 10:35:00,96.88,97.0,96.36,96.39,1361560.0,96.88,97.0,96.36,96.39,1361560.0
2020-03-24 10:40:00,96.35,96.49,96.17,96.41,889220.0,96.35,96.49,96.17,96.41,889220.0
2020-03-24 10:45:00,96.36,96.48,95.2,95.58,1626820.0,96.36,96.48,95.2,95.58,1626820.0
2020-03-24 10:50:00,95.55,96.0,95.5,95.83,1207300.0,95.55,96.0,95.5,95.83,1207300.0
2020-03-24 10:55:00,95.9,96.02,95.64,95.89,855940.0,95.9,96.02,95.64,95.89,855940.0
2020-03-24 11:00:00,95.92,96.1,95.79,95.79,515780.0,95.92,96.1,95.79,95.79,515780.0
2020-03-24 11:05:00,95.8,95.82,95.37,95.67,738840.0,95.8,95.82,95.37,95.67,738840.0
2020-03-24 11:10:00,95.52,96.1,95.52,95.99,442140.0,95.52,96.1,95.52,95.99,442140.0
2020-03-24 11:15:00,96.04,96.3,95.86,96.1,555700.0,96.04,96.3,95.86,96.1,555700.0
2020-03-24 11:20:00,96.08,96.25,95.96,95.97,613280.0,96.08,96.25,95.96,95.97,613280.0
2020-03-24 11:25:00,96.01,96.4,95.98,96.35,863140.0,96.01,96.4,95.98,96.35,863140.0
2020-03-24 11:30:00,96.37,96.42,95.92,96.24,721560.0,96.37,96.42,95.92,96.24,721560.0
2020-03-24 11:35:00,96.23,96.43,96.21,96.3,650300.0,96.23,96.43,96.21,96.3,650300.0
2020-03-24 11:40:00,96.28,96.43,96.13,96.26,419420.0,96.28,96.43,96.13,96.26,419420.0
2020-03-24 11:45:00,96.32,96.4,96.1,96.18,590600.0,96.32,96.4,96.1,96.18,590600.0
2020-03-24 11:50:00,96.16,96.25,95.96,96.05,420520.0,96.16,96.25,95.96,96.05,420520.0
2020-03-24 11:55:00,96.04,96.46,96.04,96.35,484060.0,96.04,96.46,96.04,96.35,484060.0
2020-03-24 12:00:00,96.36,96.5,96.27,96.36,579900.0,96.36,96.5,96.27,96.36,579900.0
2020-03-24 12:05:00,96.4,96.5,96.15,96.35,536080.0,96.4,96.5,96.15,96.35,536080.0
2020-03-24 12:10:00,96.4,96.44,96.25,96.33,357380.0,96.4,96.44,96.25,96.33,357380.0
2020-03-24 12:15:00,96.35,96.42,96.2,96.35,478480.0,96.35,96.42,96.2,96.35,478480.0
2020-03-24 12:20:00,96.3,96.5,96.25,96.3,390700.0,96.3,96.5,96.25,96.3,390700.0
2020-03-24 12:25:00,96.29,96.9,96.28,96.85,2087060.0,96.29,96.9,96.28,96.85,2087060.0
2020-03-24 12:30:00,96.87,96.94,96.63,96.9,773740.0,96.87,96.94,96.63,96.9,773740.0
2020-03-24 12:35:00,96.88,96.92,96.68,96.85,560420.0,96.88,96.92,96.68,96.85,560420.0
2020-03-24 12:40:00,96.8,96.83,96.18,96.51,1109740.0,96.8,96.83,96.18,96.51,1109740.0
2020-03-24 12:45:00,96.5,96.54,96.2,96.51,778740.0,96.5,96.54,96.2,96.51,778740.0
2020-03-24 12:50:00,96.54,96.56,96.35,96.48,388320.0,96.54,96.56,96.35,96.48,388320.0
2020-03-24 12:55:00,96.44,96.63,96.06,96.08,601520.0,96.44,96.63,96.06,96.08,601520.0
2020-03-24 13:00:00,96.08,96.43,96.08,96.28,394140.0,96.08,96.43,96.08,96.28,394140.0
2020-03-24 13:05:00,96.24,96.35,96.0,96.13,511940.0,96.24,96.35,96.0,96.13,511940.0
2020-03-24 13:10:00,96.11,96.32,96.0,96.31,317300.0,96.11,96.32,96.0,96.31,317300.0
2020-03-24 13:15:00,96.24,96.3,95.86,96.06,466840.0,96.24,96.3,95.86,96.06,466840.0
2020-03-24 13:20:00,96.04,96.07,95.66,95.99,472880.0,96.04,96.07,95.66,95.99,472880.0
2020-03-24 13:25:00,95.95,96.22,95.86,96.0,441400.0,95.95,96.22,95.86,96.0,441400.0
2020-03-24 13:30:00,95.95,96.25,95.95,96.05,432020.0,95.95,96.25,95.95,96.05,432020.0
2020-03-24 13:35:00,96.06,96.21,95.94,96.03,283360.0,96.06,96.21,95.94,96.03,283360.0
2020-03-24 13:40:00,95.99,96.13,95.75,95.97,352200.0,95.99,96.13,95.75,95.97,352200.0
2020-03-24 13:45:00,95.91,96.11,95.74,95.85,280320.0,95.91,96.11,95.74,95.85,280320.0
2020-03-24 13:50:00,95.85,95.86,95.44,95.7,496660.0,95.85,95.86,95.44,95.7,496660.0
2020-03-24 13:55:00,95.62,95.85,95.54,95.61,240860.0,95.62,95.85,95.54,95.61,240860.0
2020-03-24 14:00:00,95.55,95.73,95.41,95.44,422360.0,95.55,95.73,95.41,95.44,422360.0
2020-03-24 14:05:00,95.45,95.56,95.28,95.39,586100.0,95.45,95.56,95.28,95.39,586100.0
2020-03-24 14:10:00,95.38,95.47,95.02,95.15,815120.0,95.38,95.47,95.02,95.15,815120.0
2020-03-24 14:15:00,95.08,95.53,95.08,95.35,620540.0,95.08,95.53,95.08,95.35,620540.0
2020-03-24 14:20:00,95.4,95.78,95.37,95.78,537380.0,95.4,95.78,95.37,95.78,537380.0
2020-03-24 14:25:00,95.8,95.91,95.51,95.67,649360.0,95.8,95.91,95.51,95.67,649360.0
2020-03-24 14:30:00,95.68,95.86,95.57,95.81,268160.0,95.68,95.86,95.57,95.81,268160.0
2020-03-24 14:35:00,95.84,96.15,95.8,95.97,609300.0,95.84,96.15,95.8,95.97,609300.0
2020-03-24 14:40:00,96.0,96.0,95.53,95.71,389720.0,96.0,96.0,95.53,95.71,389720.0
2020-03-24 14:45:00,95.79,95.87,95.51,95.73,546840.0,95.79,95.87,95.51,95.73,546840.0
2020-03-24 14:50:00,95.69,96.16,95.64,96.05,427340.0,95.69,96.16,95.64,96.05,427340.0
2020-03-24 14:55:00,96.08,96.3,95.92,96.28,592580.0,96.08,96.3,95.92,96.28,592580.0
2020-03-24 15:00:00,96.2,96.22,96.03,96.13,627100.0,96.2,96.22,96.03,96.13,627100.0
2020-03-24 15:05:00,96.1,96.55,96.09,96.5,750560.0,96.1,96.55,96.09,96.5,750560.0
2020-03-24 15:10:00,96.49,96.51,96.25,96.5,734880.0,96.49,96.51,96.25,96.5,734880.0
2020-03-24 15:15:00,96.51,96.65,96.34,96.55,1052920.0,96.51,96.65,96.34,96.55,1052920.0
2020-03-24 15:20:00,96.53,96.67,96.26,96.33,553040.0,96.53,96.67,96.26,96.33,553040.0
2020-03-24 15:25:00,96.34,96.39,96.14,96.21,502680.0,96.34,96.39,96.14,96.21,502680.0
2020-03-24 15:30:00,96.21,96.55,96.14,96.49,593280.0,96.21,96.55,96.14,96.49,593280.0
2020-03-24 15:35:00,96.49,96.54,96.07,96.36,787800.0,96.49,96.54,96.07,96.36,787800.0
2020-03-24 15:40:00,96.36,96.57,96.28,96.39,897920.0,96.36,96.57,96.28,96.39,897920.0
2020-03-24 15:45:00,96.39,96.46,96.01,96.08,1208400.0,96.39,96.46,96.01,96.08,1208400.0
2020-03-24 15:50:00,96.0,96.73,95.97,96.69,1759460.0,96.0,96.73,95.97,96.69,1759460.0
2020-03-24 15:55:00,96.71,97.05,96.69,96.98,3616460.0,96.71,97.05,96.69,96.98,3616460.0
2020-03-25 09:30:00,96.03,96.91,95.37,96.78,3954320.0,96.03,96.91,95.37,96.78,3954320.0
2020-03-25 09:35:00,96.77,97.51,96.53,97.42,2470260.0,96.77,97.51,96.53,97.42,2470260.0
2020-03-25 09:40:00,97.43,97.43,96.27,96.38,1612860.0,97.43,97.43,96.27,96.38,1612860.0
2020-03-25 09:45:00,96.37,96.46,96.06,96.16,1048980.0,96.37,96.46,96.06,96.16,1048980.0
2020-03-25 09:50:00,96.21,96.4,95.66,95.81,1140680.0,96.21,96.4,95.66,95.81,1140680.0
2020-03-25 09:55:00,95.78,96.3,95.51,95.63,973040.0,95.78,96.3,95.51,95.63,973040.0
2020-03-25 10:00:00,95.63,95.68,95.1,95.28,1049820.0,95.63,95.68,95.1,95.28,1049820.0
2020-03-25 10:05:00,95.36,95.58,95.17,95.38,1001720.0,95.36,95.58,95.17,95.38,1001720.0
2020-03-25 10:10:00,95.36,95.36,94.7,95.1,1310360.0,95.36,95.36,94.7,95.1,1310360.0
2020-03-25 10:15:00,95.08,95.49,95.08,95.34,617280.0,95.08,95.49,95.08,95.34,617280.0
2020-03-25 10:20:00,95.31,95.55,95.2,95.41,591420.0,95.31,95.55,95.2,95.41,591420.0
2020-03-25 10:25:00,95.45,95.45,94.95,95.33,488040.0,95.45,95.45,94.95,95.33,488040.0
2020-03-25 10:30:00,95.4,95.6,95.17,95.35,677260.0,95.4,95.6,95.17,95.35,677260.0
2020-03-25 10:35:00,95.4,95.67,95.2,95.62,458600.0,95.4,95.67,95.2,95.62,458600.0
2020-03-25 10:40:00,95.62,95.94,95.26,95.38,717600.0,95.62,95.94,95.26,95.38,717600.0
2020-03-25 10:45:00,95.46,95.6,95.15,95.33,446860.0,95.46,95.6,95.15,95.33,446860.0
2020-03-25 10:50:00,95.27,95.7,95.22,95.24,515800.0,95.27,95.7,95.22,95.24,515800.0
2020-03-25 10:55:00,95.27,95.5,95.11,95.4,679360.0,95.27,95.5,95.11,95.4,679360.0
2020-03-25 11:00:00,95.41,95.6,95.01,95.24,798160.0,95.41,95.6,95.01,95.24,798160.0
2020-03-25 11:05:00,95.23,95.27,95.1,95.15,477680.0,95.23,95.27,95.1,95.15,477680.0
2020-03-25 11:10:00,95.17,95.25,94.91,94.91,1004360.0,95.17,95.25,94.91,94.91,1004360.0
2020-03-25 11:15:00,94.95,95.0,94.55,94.84,989020.0,94.95,95.0,94.55,94.84,989020.0
2020-03-25 11:20:00,94.83,95.01,94.64,94.94,762460.0,94.83,95.01,94.64,94.94,762460.0
2020-03-25 11:25:00,94.94,95.4,94.87,95.0,760720.0,94.94,95.4,94.87,95.0,760720.0
2020-03-25 11:30:00,94.9,95.36,94.83,95.24,558960.0,94.9,95.36,94.83,95.24,558960.0
2020-03-25 11:35:00,95.21,95.42,94.94,94.95,721500.0,95.21,95.42,94.94,94.95,721500.0
2020-03-25 11:40:00,94.96,95.05,94.75,94.84,688460.0,94.96,95.05,94.75,94.84,688460.0
2020-03-25 11:45:00,94.88,95.3,94.75,95.21,466960.0,94.88,95.3,94.75,95.21,466960.0
2020-03-25 11:50:00,95.2,95.23,94.99,95.04,251460.0,95.2,95.23,94.99,95.04,251460.0
2020-03-25 11:55:00,95.08,95.35,94.99,95.14,735780.0,95.08,95.35,94.99,95.14,735780.0
2020-03-25 12:00:00,95.16,95.39,95.12,95.37,713400.0,95.16,95.39,95.12,95.37,713400.0
2020-03-25 12:05:00,95.37,95.37,95.09,95.24,369260.0,95.37,95.37,95.09,95.24,369260.0
2020-03-25 12:10:00,95.26,95.33,94.94,94.99,672560.0,95.26,95.33,94.94,94.99,672560.0
2020-03-25 12:15:00,94.95,95.3,94.94,95.14,585920.0,94.95,95.3,94.94,95.14,585920.0
2020-03-25 12:20:00,95.24,95.36,95.02,95.35,801040.0,95.24,95.36,95.02,95.35,801040.0
2020-03-25 12:25:00,95.34,95.59,95.22,95.51,684100.0,95.34,95.59,95.22,95.51,684100.0
2020-03-25 12:30:00,95.46,95.6,95.14,95.57,846780.0,95.46,95.6,95.14,95.57,846780.0
2020-03-25 12:35:00,95.54,95.6,95.24,95.6,581020.0,95.54,95.6,95.24,95.6,581020.0
2020-03-25 12:40:00,95.57,95.57,95.31,95.45,691260.0,95.57,95.57,95.31,95.45,691260.0
2020-03-25 12:45:00,95.42,95.69,95.42,95.47,700840.0,95.42,95.69,95.42,95.47,700840.0
2020-03-25 12:50:00,95.5,95.62,95.26,95.34,498640.0,95.5,95.62,95.26,95.34,498640.0
2020-03-25 12:55:00,95.36,95.41,95.17,95.41,606380.0,95.36,95.41,95.17,95.41,606380.0
2020-03-25 13:00:00,95.4,95.61,95.36,95.42,423220.0,95.4,95.61,95.36,95.42,423220.0
2020-03-25 13:05:00,95.41,95.9,95.41,95.9,453860.0,95.41,95.9,95.41,95.9,453860.0
2020-03-25 13:10:00,95.88,95.99,95.65,95.9,547760.0,95.88,95.99,95.65,95.9,547760.0
2020-03-25 13:15:00,95.84,96.05,95.8,95.93,480040.0,95.84,96.05,95.8,95.93,480040.0
2020-03-25 13:20:00,95.96,96.03,95.82,96.0,544380.0,95.96,96.03,95.82,96.0,544380.0
2020-03-25 13:25:00,95.99,95.99,95.71,95.9,388000.0,95.99,95.99,95.71,95.9,388000.0
2020-03-25 13:30:00,95.9,95.95,95.62,95.95,258920.0,95.9,95.95,95.62,95.95,258920.0
2020-03-25 13:35:00,95.97,96.06,95.78,96.06,504000.0,95.97,96.06,95.78,96.06,504000.0
2020-03-25 13:40:00,96.09,96.43,96.07,96.38,565720.0,96.09,96.43,96.07,96.38,565720.0
2020-03-25 13:45:00,96.34,96.55,96.2,96.33,1089540.0,96.34,96.55,96.2,96.33,1089540.0
2020-03-25 13:50:00,96.32,96.5,96.2,96.25,635420.0,96.32,96.5,96.2,96.25,635420.0
2020-03-25 13:55:00,96.29,96.4,96.22,96.37,562020.0,96.29,96.4,96.22,96.37,562020.0
2020-03-25 14:00:00,96.38,96.42,95.82,95.86,679680.0,96.38,96.42,95.82,95.86,679680.0
2020-03-25 14:05:00,95.85,96.0,95.64,95.98,593100.0,95.85,96.0,95.64,95.98,593100.0
2020-03-25 14:10:00,95.97,96.35,95.96,96.27,486580.0,95.97,96.35,95.96,96.27,486580.0
2020-03-25 14:15:00,96.32,96.37,96.02,96.15,447860.0,96.32,96.37,96.02,96.15,447860.0
2020-03-25 14:20:00,96.21,96.25,96.0,96.01,400420.0,96.21,96.25,96.0,96.01,400420.0
2020-03-25 14:25:00,96.02,96.1,95.8,96.03,419600.0,96.02,96.1,95.8,96.03,419600.0
2020-03-25 14:30:00,95.95,96.01,95.64,95.74,490220.0,95.95,96.01,95.64,95.74,490220.0
2020-03-25 14:35:00,95.79,95.84,95.55,95.74,676060.0,95.79,95.84,95.55,95.74,676060.0
2020-03-25 14:40:00,95.69,95.79,95.56,95.73,336320.0,95.69,95.79,95.56,95.73,336320.0
2020-03-25 14:45:00,95.73,96.08,95.73,95.93,427180.0,95.73,96.08,95.73,95.93,427180.0
2020-03-25 14:50:00,95.97,96.06,95.68,96.0,338560.0,95.97,96.06,95.68,96.0,338560.0
2020-03-25 14:55:00,95.99,96.28,95.92,96.18,446340.0,95.99,96.28,95.92,96.18,446340.0
2020-03-25 15:00:00,96.19,96.3,96.06,96.3,384980.0,96.19,96.3,96.06,96.3,384980.0
2020-03-25 15:05:00,96.3,96.35,96.1,96.2,532400.0,96.3,96.35,96.1,96.2,532400.0
2020-03-25 15:10:00,96.21,96.21,95.99,96.15,377040.0,96.21,96.21,95.99,96.15,377040.0
2020-03-25 15:15:00,96.16,96.3,96.14,96.22,417900.0,96.16,96.3,96.14,96.22,417900.0
2020-03-25 15:20:00,96.16,96.33,96.03,96.09,481500.0,96.16,96.33,96.03,96.09,481500.0
2020-03-25 15:25:00,96.07,96.24,95.78,95.95,683900.0,96.07,96.24,95.78,95.95,683900.0
2020-03-25 15:30:00,95.98,96.25,95.7,95.73,967600.0,95.98,96.25,95.7,95.73,967600.0
2020-03-25 15:35:00,95.7,95.85,95.58,95.74,534660.0,95.7,95.85,95.58,95.74,534660.0
2020-03-25 15:40:00,95.79,95.88,95.3,95.33,799740.0,95.79,95.88,95.3,95.33,799740.0
2020-03-25 15:45:00,95.32,95.55,94.85,95.05,890180.0,95.32,95.55,94.85,95.05,890180.0
2020-03-25 15:50:00,95.05,95.27,94.76,95.13,1873480.0,95.05,95.27,94.76,95.13,1873480.0
2020-03-25 15:55:00,95.16,95.37,94.29,94.29,2802700.0,95.16,95.37,94.29,94.29,2802700.0
2020-03-26 09:30:00,95.1,95.64,94.46,94.92,3357180.0,95.1,95.64,94.46,94.92,3357180.0
2020-03-26 09:35:00,94.98,95.58,94.92,95.16,1332540.0,94.98,95.58,94.92,95.16,1332540.0
2020-03-26 09:40:00,95.21,95.93,95.1,95.32,1304100.0,95.21,95.93,95.1,95.32,1304100.0
2020-03-26 09:45:00,95.38,95.45,94.9,95.08,829800.0,95.38,95.45,94.9,95.08,829800.0
2020-03-26 09:50:00,95.12,95.29,94.61,95.22,1099180.0,95.12,95.29,94.61,95.22,1099180.0
2020-03-26 09:55:00,95.21,95.41,95.06,95.27,838700.0,95.21,95.41,95.06,95.27,838700.0
2020-03-26 10:00:00,95.24,95.6,95.24,95.34,773020.0,95.24,95.6,95.24,95.34,773020.0
2020-03-26 10:05:00,95.37,96.02,95.37,95.98,1245920.0,95.37,96.02,95.37,95.98,1245920.0
2020-03-26 10:10:00,95.94,95.96,95.34,95.36,528540.0,95.94,95.96,95.34,95.36,528540.0
2020-03-26 10:15:00,95.4,95.67,95.27,95.55,554300.0,95.4,95.67,95.27,95.55,554300.0
2020-03-26 10:20:00,95.63,95.7,95.44,95.51,425020.0,95.63,95.7,95.44,95.51,425020.0
2020-03-26 10:25:00,95.55,95.67,95.4,95.4,427280.0,95.55,95.67,95.4,95.4,427280.0
2020-03-26 10:30:00,95.45,95.65,95.38,95.59,553340.0,95.45,95.65,95.38,95.59,553340.0
2020-03-26 10:35:00,95.44,95.52,95.2,95.25,721720.0,95.44,95.52,95.2,95.25,721720.0
2020-03-26 10:40:00,95.25,95.54,95.11,95.45,650480.0,95.25,95.54,95.11,95.45,650480.0
2020-03-26 10:45:00,95.4,95.58,95.23,95.36,919100.0,95.4,95.58,95.23,95.36,919100.0
2020-03-26 10:50:00,95.33,95.46,95.25,95.35,787380.0,95.33,95.46,95.25,95.35,787380.0
2020-03-26 10:55:00,95.31,95.48,95.19,95.46,647100.0,95.31,95.48,95.19,95.46,647100.0
2020-03-26 11:00:00,95.44,95.67,95.42,95.61,1103360.0,95.44,95.67,95.42,95.61,1103360.0
2020-03-26 11:05:00,95.59,95.72,95.41,95.56,621680.0,95.59,95.72,95.41,95.56,621680.0
2020-03-26 11:10:00,95.65,95.71,95.5,95.51,322160.0,95.65,95.71,95.5,95.51,322160.0
2020-03-26 11:15:00,95.54,95.75,95.48,95.7,363180.0,95.54,95.75,95.48,95.7,363180.0
2020-03-26 11:20:00,95.71,95.73,95.53,95.66,554640.0,95.71,95.73,95.53,95.66,554640.0
2020-03-26 11:25:00,95.65,95.86,95.61,95.8,689360.0,95.65,95.86,95.61,95.8,689360.0
2020-03-26 11:30:00,95.83,95.98,95.75,95.9,864740.0,95.83,95.98,95.75,95.9,864740.0
2020-03-26 11:35:00,95.9,95.91,95.71,95.87,689820.0,95.9,95.91,95.71,95.87,689820.0
2020-03-26 11:40:00,95.89,95.98,95.82,95.95,535220.0,95.89,95.98,95.82,95.95,535220.0
2020-03-26 11:45:00,95.98,95.98,95.64,95.86,522440.0,95.98,95.98,95.64,95.86,522440.0
2020-03-26 11:50:00,95.89,96.07,95.8,95.99,468460.0,95.89,96.07,95.8,95.99,468460.0
2020-03-26 11:55:00,95.99,95.99,95.65,95.89,450260.0,95.99,95.99,95.65,95.89,450260.0
2020-03-26 12:00:00,95.9,95.99,95.67,95.91,427880.0,95.9,95.99,95.67,95.91,427880.0
2020-03-26 12:05:00,95.9,96.07,95.84,95.96,868060.0,95.9,96.07,95.84,95.96,868060.0
2020-03-26 12:10:00,95.95,96.03,95.72,95.83,322340.0,95.95,96.03,95.72,95.83,322340.0
2020-03-26 12:15:00,95.8,95.88,95.6,95.69,612840.0,95.8,95.88,95.6,95.69,612840.0
2020-03-26 12:20:00,95.69,95.9,95.67,95.87,263000.0,95.69,95.9,95.67,95.87,263000.0
2020-03-26 12:25:00,95.85,96.0,95.8,95.95,398320.0,95.85,96.0,95.8,95.95,398320.0
2020-03-26 12:30:00,95.94,96.03,95.91,95.96,491660.0,95.94,96.03,95.91,95.96,491660.0
2020-03-26 12:35:00,95.97,96.08,95.88,95.91,542460.0,95.97,96.08,95.88,95.91,542460.0
2020-03-26 12:40:00,95.9,96.09,95.74,96.05,501700.0,95.9,96.09,95.74,96.05,501700.0
2020-03-26 12:45:00,96.05,96.09,95.88,95.97,543680.0,96.05,96.09,95.88,95.97,543680.0
2020-03-26 12:50:00,96.0,96.19,95.98,96.05,487340.0,96.0,96.19,95.98,96.05,487340.0
2020-03-26 12:55:00,96.01,96.17,96.0,96.09,232160.0,96.01,96.17,96.0,96.09,232160.0
2020-03-26 13:00:00,96.05,96.18,96.0,96.18,371220.0,96.05,96.18,96.0,96.18,371220.0
2020-03-26 13:05:00,96.14,96.26,95.75,95.79,983300.0,96.14,96.26,95.75,95.79,983300.0
2020-03-26 13:10:00,95.81,95.89,95.69,95.86,356420.0,95.81,95.89,95.69,95.86,356420.0
2020-03-26 13:15:00,95.79,95.9,95.67,95.7,591860.0,95.79,95.9,95.67,95.7,591860.0
2020-03-26 13:20:00,95.71,95.74,95.52,95.69,575080.0,95.71,95.74,95.52,95.69,575080.0
2020-03-26 13:25:00,95.71,95.78,95.47,95.57,229480.0,95.71,95.78,95.47,95.57,229480.0
2020-03-26 13:30:00,95.58,95.63,95.25,95.5,432120.0,95.58,95.63,95.25,95.5,432120.0
2020-03-26 13:35:00,95.5,95.62,95.38,95.62,334500.0,95.5,95.62,95.38,95.62,334500.0
2020-03-26 13:40:00,95.6,95.78,95.54,95.78,186980.0,95.6,95.78,95.54,95.78,186980.0
2020-03-26 13:45:00,95.8,95.8,95.52,95.7,218660.0,95.8,95.8,95.52,95.7,218660.0
2020-03-26 13:50:00,95.67,95.8,95.64,95.73,314180.0,95.67,95.8,95.64,95.73,314180.0
2020-03-26 13:55:00,95.68,95.68,95.45,95.53,265580.0,95.68,95.68,95.45,95.53,265580.0
2020-03-26 14:00:00,95.6,95.83,95.59,95.83,293400.0,95.6,95.83,95.59,95.83,293400.0
2020-03-26 14:05:00,95.79,95.8,95.5,95.66,297280.0,95.79,95.8,95.5,95.66,297280.0
2020-03-26 14:10:00,95.66,95.74,95.47,95.6,237380.0,95.66,95.74,95.47,95.6,237380.0
2020-03-26 14:15:00,95.51,95.78,95.48,95.78,243160.0,95.51,95.78,95.48,95.78,243160.0
2020-03-26 14:20:00,95.72,95.95,95.67,95.9,667360.0,95.72,95.95,95.67,95.9,667360.0
2020-03-26 14:25:00,95.91,95.99,95.83,95.88,477860.0,95.91,95.99,95.83,95.88,477860.0
2020-03-26 14:30:00,95.93,96.19,95.93,96.13,655720.0,95.93,96.19,95.93,96.13,655720.0
2020-03-26 14:35:00,96.12,96.25,96.02,96.2,484340.0,96.12,96.25,96.02,96.2,484340.0
2020-03-26 14:40:00,96.18,96.21,95.96,95.98,295400.0,96.18,96.21,95.96,95.98,295400.0
2020-03-26 14:45:00,96.0,96.27,95.93,96.2,605060.0,96.0,96.27,95.93,96.2,605060.0
2020-03-26 14:50:00,96.21,96.33,96.18,96.23,872180.0,96.21,96.33,96.18,96.23,872180.0
2020-03-26 14:55:00,96.23,96.46,96.13,96.4,994980.0,96.23,96.46,96.13,96.4,994980.0
2020-03-26 15:00:00,96.39,96.47,96.31,96.43,738940.0,96.39,96.47,96.31,96.43,738940.0
2020-03-26 15:05:00,96.44,96.5,96.2,96.22,801580.0,96.44,96.5,96.2,96.22,801580.0
2020-03-26 15:10:00,96.26,96.35,96.16,96.26,661640.0,96.26,96.35,96.16,96.26,661640.0
2020-03-26 15:15:00,96.21,96.3,96.09,96.29,547120.0,96.21,96.3,96.09,96.29,547120.0
2020-03-26 15:20:00,96.27,96.41,96.23,96.29,390020.0,96.27,96.41,96.23,96.29,390020.0
2020-03-26 15:25:00,96.28,96.53,96.28,96.53,654600.0,96.28,96.53,96.28,96.53,654600.0
2020-03-26 15:30:00,96.51,96.86,96.5,96.81,1163560.0,96.51,96.86,96.5,96.81,1163560.0
2020-03-26 15:35:00,96.81,96.95,96.23,96.36,1225120.0,96.81,96.95,96.23,96.36,1225120.0
2020-03-26 15:40:00,96.4,96.71,96.36,96.68,892440.0,96.4,96.71,96.36,96.68,892440.0
2020-03-26 15:45:00,96.66,96.71,96.38,96.48,934040.0,96.66,96.71,96.38,96.48,934040.0
2020-03-26 15:50:00,96.5,97.5,96.5,97.49,3520000.0,96.5,97.5,96.5,97.49,3520000.0
2020-03-26 15:55:00,97.48,97.82,97.12,97.76,4601460.0,97.48,97.82,97.12,97.76,4601460.0
2020-03-27 09:30:00,96.58,96.99,96.11,96.23,3195080.0,96.58,96.99,96.11,96.23,3195080.0
2020-03-27 09:35:00,96.25,96.65,96.06,96.14,1177840.0,96.25,96.65,96.06,96.14,1177840.0
2020-03-27 09:40:00,96.11,96.16,95.4,95.58,1694240.0,96.11,96.16,95.4,95.58,1694240.0
2020-03-27 09:45:00,95.59,95.85,95.48,95.77,1102560.0,95.59,95.85,95.48,95.77,1102560.0
2020-03-27 09:50:00,95.76,96.07,95.68,95.71,824240.0,95.76,96.07,95.68,95.71,824240.0
2020-03-27 09:55:00,95.72,96.05,95.72,95.89,491380.0,95.72,96.05,95.72,95.89,491380.0
2020-03-27 10:00:00,95.89,96.18,95.55,95.97,1652540.0,95.89,96.18,95.55,95.97,1652540.0
2020-03-27 10:05:00,96.03,96.23,95.94,96.12,991900.0,96.03,96.23,95.94,96.12,991900.0
2020-03-27 10:10:00,96.12,96.19,95.78,95.95,820860.0,96.12,96.19,95.78,95.95,820860.0
2020-03-27 10:15:00,95.93,96.03,95.75,95.86,586180.0,95.93,96.03,95.75,95.86,586180.0
2020-03-27 10:20:00,95.86,96.04,95.75,95.78,480820.0,95.86,96.04,95.75,95.78,480820.0
2020-03-27 10:25:00,95.8,96.02,95.75,95.95,545200.0,95.8,96.02,95.75,95.95,545200.0
2020-03-27 10:30:00,95.99,96.05,95.78,95.83,527200.0,95.99,96.05,95.78,95.83,527200.0
2020-03-27 10:35:00,95.81,95.98,95.75,95.82,507840.0,95.81,95.98,95.75,95.82,507840.0
2020-03-27 10:40:00,95.84,95.96,95.75,95.77,473920.0,95.84,95.96,95.75,95.77,473920.0
2020-03-27 10:45:00,95.8,95.8,95.56,95.77,608540.0,95.8,95.8,95.56,95.77,608540.0
2020-03-27 10:50:00,95.74,95.79,95.55,95.72,280980.0,95.74,95.79,95.55,95.72,280980.0
2020-03-27 10:55:00,95.76,95.76,95.57,95.64,341220.0,95.76,95.76,95.57,95.64,341220.0
2020-03-27 11:00:00,95.68,95.78,95.59,95.71,365720.0,95.68,95.78,95.59,95.71,365720.0
2020-03-27 11:05:00,95.67,96.04,95.65,96.04,805680.0,95.67,96.04,95.65,96.04,805680.0
2020-03-27 11:10:00,95.99,96.06,95.84,95.98,343940.0,95.99,96.06,95.84,95.98,343940.0
2020-03-27 11:15:00,95.99,96.2,95.92,96.01,549060.0,95.99,96.2,95.92,96.01,549060.0
2020-03-27 11:20:00,96.05,96.05,95.8,95.9,336420.0,96.05,96.05,95.8,95.9,336420.0
2020-03-27 11:25:00,95.88,96.03,95.77,95.84,567900.0,95.88,96.03,95.77,95.84,567900.0
2020-03-27 11:30:00,95.84,95.99,95.8,95.93,345060.0,95.84,95.99,95.8,95.93,345060.0
2020-03-27 11:35:00,95.92,96.0,95.8,95.84,258780.0,95.92,96.0,95.8,95.84,258780.0
2020-03-27 11:40:00,95.79,95.86,95.75,95.85,417220.0,95.79,95.86,95.75,95.85,417220.0
2020-03-27 11:45:00,95.85,95.85,95.61,95.63,472720.0,95.85,95.85,95.61,95.63,472720.0
2020-03-27 11:50:00,95.7,95.75,95.57,95.67,269040.0,95.7,95.75,95.57,95.67,269040.0
2020-03-27 11:55:00,95.65,95.7,95.47,95.52,588360.0,95.65,95.7,95.47,95.52,588360.0
2020-03-27 12:00:00,95.5,95.58,95.32,95.4,581740.0,95.5,95.58,95.32,95.4,581740.0
2020-03-27 12:05:00,95.38,95.53,95.29,95.47,405540.0,95.38,95.53,95.29,95.47,405540.0
2020-03-27 12:10:00,95.45,95.59,95.39,95.47,250680.0,95.45,95.59,95.39,95.47,250680.0
2020-03-27 12:15:00,95.48,95.67,95.4,95.64,313700.0,95.48,95.67,95.4,95.64,313700.0
2020-03-27 12:20:00,95.64,95.66,95.53,95.62,206760.0,95.64,95.66,95.53,95.62,206760.0
2020-03-27 12:25:00,95.62,95.7,95.59,95.61,199420.0,95.62,95.7,95.59,95.61,199420.0
2020-03-27 12:30:00,95.59,95.83,95.55,95.75,569300.0,95.59,95.83,95.55,95.75,569300.0
2020-03-27 12:35:00,95.75,95.9,95.74,95.85,286780.0,95.75,95.9,95.74,95.85,286780.0
2020-03-27 12:40:00,95.82,95.83,95.71,95.78,232220.0,95.82,95.83,95.71,95.78,232220.0
2020-03-27 12:45:00,95.8,95.81,95.53,95.55,282320.0,95.8,95.81,95.53,95.55,282320.0
2020-03-27 12:50:00,95.58,95.75,95.55,95.73,208880.0,95.58,95.75,95.55,95.73,208880.0
2020-03-27 12:55:00,95.75,95.76,95.57,95.63,275960.0,95.75,95.76,95.57,95.63,275960.0
2020-03-27 13:00:00,95.7,95.8,95.66,95.74,283040.0,95.7,95.8,95.66,95.74,283040.0
2020-03-27 13:05:00,95.76,95.8,95.6,95.6,304300.0,95.76,95.8,95.6,95.6,304300.0
2020-03-27 13:10:00,95.6,95.71,95.55,95.57,204980.0,95.6,95.71,95.55,95.57,204980.0
2020-03-27 13:15:00,95.57,95.71,95.55,95.66,226820.0,95.57,95.71,95.55,95.66,226820.0
2020-03-27 13:20:00,95.67,95.77,95.67,95.73,305940.0,95.67,95.77,95.67,95.73,305940.0
2020-03-27 13:25:00,95.78,95.84,95.51,95.61,776100.0,95.78,95.84,95.51,95.61,776100.0
2020-03-27 13:30:00,95.6,95.91,95.56,95.89,540180.0,95.6,95.91,95.56,95.89,540180.0
2020-03-27 13:35:00,95.91,96.14,95.76,96.12,558700.0,95.91,96.14,95.76,96.12,558700.0
2020-03-27 13:40:00,96.11,96.22,95.93,95.96,877820.0,96.11,96.22,95.93,95.96,877820.0
2020-03-27 13:45:00,95.97,96.14,95.76,96.05,485220.0,95.97,96.14,95.76,96.05,485220.0
2020-03-27 13:50:00,96.03,96.11,95.93,96.0,266260.0,96.03,96.11,95.93,96.0,266260.0
2020-03-27 13:55:00,95.96,96.05,95.85,95.89,382440.0,95.96,96.05,95.85,95.89,382440.0
2020-03-27 14:00:00,95.87,95.98,95.74,95.77,324880.0,95.87,95.98,95.74,95.77,324880.0
2020-03-27 14:05:00,95.8,95.94,95.75,95.82,327360.0,95.8,95.94,95.75,95.82,327360.0
2020-03-27 14:10:00,95.82,96.03,95.81,96.02,258000.0,95.82,96.03,95.81,96.02,258000.0
2020-03-27 14:15:00,95.99,96.09,95.94,96.08,280880.0,95.99,96.09,95.94,96.08,280880.0
2020-03-27 14:20:00,96.04,96.14,95.95,95.98,256940.0,96.04,96.14,95.95,95.98,256940.0
2020-03-27 14:25:00,96.01,96.17,95.93,96.04,234800.0,96.01,96.17,95.93,96.04,234800.0
2020-03-27 14:30:00,96.04,96.1,95.92,96.1,468700.0,96.04,96.1,95.92,96.1,468700.0
2020-03-27 14:35:00,96.05,96.12,95.97,96.01,286720.0,96.05,96.12,95.97,96.01,286720.0
2020-03-27 14:40:00,96.01,96.07,95.9,95.9,307220.0,96.01,96.07,95.9,95.9,307220.0
2020-03-27 14:45:00,95.91,96.01,95.86,95.98,339220.0,95.91,96.01,95.86,95.98,339220.0
2020-03-27 14:50:00,95.9,96.08,95.85,96.03,297460.0,95.9,96.08,95.85,96.03,297460.0
2020-03-27 14:55:00,96.01,96.22,96.0,96.21,588780.0,96.01,96.22,96.0,96.21,588780.0
2020-03-27 15:00:00,96.17,96.22,95.95,96.14,856120.0,96.17,96.22,95.95,96.14,856120.0
2020-03-27 15:05:00,96.12,96.19,96.04,96.15,529640.0,96.12,96.19,96.04,96.15,529640.0
2020-03-27 15:10:00,96.13,96.34,95.98,96.04,812040.0,96.13,96.34,95.98,96.04,812040.0
2020-03-27 15:15:00,96.07,96.35,96.0,96.27,413020.0,96.07,96.35,96.0,96.27,413020.0
2020-03-27 15:20:00,96.32,96.46,96.21,96.42,599100.0,96.32,96.46,96.21,96.42,599100.0
2020-03-27 15:25:00,96.43,96.88,96.38,96.62,971200.0,96.43,96.88,96.38,96.62,971200.0
2020-03-27 15:30:00,96.58,96.65,96.0,96.25,1060520.0,96.58,96.65,96.0,96.25,1060520.0
2020-03-27 15:35:00,96.21,96.25,95.7,95.8,976180.0,96.21,96.25,95.7,95.8,976180.0
2020-03-27 15:40:00,95.77,95.83,95.35,95.63,908920.0,95.77,95.83,95.35,95.63,908920.0
2020-03-27 15:45:00,95.67,95.83,95.52,95.63,845320.0,95.67,95.83,95.52,95.63,845320.0
2020-03-27 15:50:00,95.59,95.59,95.19,95.25,1548660.0,95.59,95.59,95.19,95.25,1548660.0
2020-03-27 15:55:00,95.28,95.43,95.0,95.0,3035180.0,95.28,95.43,95.0,95.0,3035180.0
2020-03-30 09:30:00,96.09,96.62,95.86,96.47,4018560.0,96.09,96.62,95.86,96.47,4018560.0
2020-03-30 09:35:00,96.48,96.51,95.62,95.7,1790820.0,96.48,96.51,95.62,95.7,1790820.0
2020-03-30 09:40:00,95.71,95.98,95.68,95.88,1371240.0,95.71,95.98,95.68,95.88,1371240.0
2020-03-30 09:45:00,95.89,96.35,95.75,96.22,1603560.0,95.89,96.35,95.75,96.22,1603560.0
2020-03-30 09:50:00,96.22,96.55,96.21,96.36,1224740.0,96.22,96.55,96.21,96.36,1224740.0
2020-03-30 09:55:00,96.34,96.66,96.2,96.66,1062960.0,96.34,96.66,96.2,96.66,1062960.0
2020-03-30 10:00:00,96.66,97.28,96.66,97.26,2112800.0,96.66,97.28,96.66,97.26,2112800.0
2020-03-30 10:05:00,97.19,97.44,97.0,97.44,1510440.0,97.19,97.44,97.0,97.44,1510440.0
2020-03-30 10:10:00,97.42,97.45,97.15,97.43,1522060.0,97.42,97.45,97.15,97.43,1522060.0
2020-03-30 10:15:00,97.39,97.65,97.32,97.58,1308640.0,97.39,97.65,97.32,97.58,1308640.0
2020-03-30 10:20:00,97.52,97.97,97.45,97.96,1244080.0,97.52,97.97,97.45,97.96,1244080.0
2020-03-30 10:25:00,97.98,98.08,97.65,97.92,1551840.0,97.98,98.08,97.65,97.92,1551840.0
2020-03-30 10:30:00,97.88,97.96,97.55,97.89,899720.0,97.88,97.96,97.55,97.89,899720.0
2020-03-30 10:35:00,97.88,98.1,97.83,98.05,791980.0,97.88,98.1,97.83,98.05,791980.0
2020-03-30 10:40:00,98.07,98.44,98.0,98.21,1199340.0,98.07,98.44,98.0,98.21,1199340.0
2020-03-30 10:45:00,98.18,98.4,98.16,98.4,641660.0,98.18,98.4,98.16,98.4,641660.0
2020-03-30 10:50:00,98.38,98.68,98.25,98.3,1831260.0,98.38,98.68,98.25,98.3,1831260.0
2020-03-30 10:55:00,98.32,98.35,98.08,98.16,1520560.0,98.32,98.35,98.08,98.16,1520560.0
2020-03-30 11:00:00,98.13,98.23,98.08,98.23,457320.0,98.13,98.23,98.08,98.23,457320.0
2020-03-30 11:05:00,98.22,98.44,98.17,98.34,726680.0,98.22,98.44,98.17,98.34,726680.0
2020-03-30 11:10:00,98.36,98.41,98.26,98.34,689400.0,98.36,98.41,98.26,98.34,689400.0
2020-03-30 11:15:00,98.34,98.42,98.26,98.37,618500.0,98.34,98.42,98.26,98.37,618500.0
2020-03-30 11:20:00,98.37,98.44,98.31,98.36,780080.0,98.37,98.44,98.31,98.36,780080.0
2020-03-30 11:25:00,98.35,98.4,98.13,98.4,598120.0,98.35,98.4,98.13,98.4,598120.0
2020-03-30 11:30:00,98.4,98.43,98.33,98.42,636100.0,98.4,98.43,98.33,98.42,636100.0
2020-03-30 11:35:00,98.35,98.36,98.06,98.13,562380.0,98.35,98.36,98.06,98.13,562380.0
2020-03-30 11:40:00,98.17,98.38,98.12,98.38,477420.0,98.17,98.38,98.12,98.38,477420.0
2020-03-30 11:45:00,98.36,98.38,98.16,98.21,292500.0,98.36,98.38,98.16,98.21,292500.0
2020-03-30 11:50:00,98.17,98.25,98.09,98.22,322140.0,98.17,98.25,98.09,98.22,322140.0
2020-03-30 11:55:00,98.16,98.29,98.15,98.23,300460.0,98.16,98.29,98.15,98.23,300460.0
2020-03-30 12:00:00,98.2,98.22,98.05,98.07,271520.0,98.2,98.22,98.05,98.07,271520.0
2020-03-30 12:05:00,98.05,98.09,97.85,98.03,687980.0,98.05,98.09,97.85,98.03,687980.0
2020-03-30 12:10:00,98.04,98.07,97.96,97.97,320860.0,98.04,98.07,97.96,97.97,320860.0
2020-03-30 12:15:00,97.98,98.29,97.97,98.24,545580.0,97.98,98.29,97.97,98.24,545580.0
2020-03-30 12:20:00,98.25,98.28,98.0,98.07,280580.0,98.25,98.28,98.0,98.07,280580.0
2020-03-30 12:25:00,98.07,98.27,98.05,98.26,329720.0,98.07,98.27,98.05,98.26,329720.0
2020-03-30 12:30:00,98.27,98.33,98.2,98.24,470220.0,98.27,98.33,98.2,98.24,470220.0
2020-03-30 12:35:00,98.21,98.25,98.06,98.09,319080.0,98.21,98.25,98.06,98.09,319080.0
2020-03-30 12:40:00,98.07,98.11,98.03,98.05,219620.0,98.07,98.11,98.03,98.05,219620.0
2020-03-30 12:45:00,98.08,98.09,97.92,98.01,328220.0,98.08,98.09,97.92,98.01,328220.0
2020-03-30 12:50:00,98.03,98.2,98.01,98.16,239020.0,98.03,98.2,98.01,98.16,239020.0
2020-03-30 12:55:00,98.11,98.17,98.08,98.14,140340.0,98.11,98.17,98.08,98.14,140340.0
2020-03-30 13:00:00,98.12,98.15,97.97,98.0,270520.0,98.12,98.15,97.97,98.0,270520.0
2020-03-30 13:05:00,97.99,97.99,97.78,97.87,619500.0,97.99,97.99,97.78,97.87,619500.0
2020-03-30 13:10:00,97.88,97.98,97.7,97.72,335220.0,97.88,97.98,97.7,97.72,335220.0
2020-03-30 13:15:00,97.71,97.97,97.71,97.93,428800.0,97.71,97.97,97.71,97.93,428800.0
2020-03-30 13:20:00,97.92,98.02,97.79,97.99,393300.0,97.92,98.02,97.79,97.99,393300.0
2020-03-30 13:25:00,98.01,98.11,97.98,97.99,497100.0,98.01,98.11,97.98,97.99,497100.0
2020-03-30 13:30:00,97.97,98.05,97.91,98.0,251440.0,97.97,98.05,97.91,98.0,251440.0
2020-03-30 13:35:00,98.03,98.07,97.94,98.06,316060.0,98.03,98.07,97.94,98.06,316060.0
2020-03-30 13:40:00,98.06,98.1,97.8,97.81,450960.0,98.06,98.1,97.8,97.81,450960.0
2020-03-30 13:45:00,97.8,98.03,97.8,97.99,257120.0,97.8,98.03,97.8,97.99,257120.0
2020-03-30 13:50:00,98.01,98.06,97.95,98.03,326560.0,98.01,98.06,97.95,98.03,326560.0
2020-03-30 13:55:00,98.0,98.03,97.9,98.0,353100.0,98.0,98.03,97.9,98.0,353100.0
2020-03-30 14:00:00,97.95,98.05,97.94,97.98,358380.0,97.95,98.05,97.94,97.98,358380.0
2020-03-30 14:05:00,98.0,98.08,97.95,98.04,348280.0,98.0,98.08,97.95,98.04,348280.0
2020-03-30 14:10:00,98.01,98.04,97.88,97.9,598400.0,98.01,98.04,97.88,97.9,598400.0
2020-03-30 14:15:00,97.9,97.99,97.81,97.88,258420.0,97.9,97.99,97.81,97.88,258420.0
2020-03-30 14:20:00,97.91,98.05,97.81,98.05,417620.0,97.91,98.05,97.81,98.05,417620.0
2020-03-30 14:25:00,98.04,98.04,97.73,97.76,650540.0,98.04,98.04,97.73,97.76,650540.0
2020-03-30 14:30:00,97.74,97.79,97.65,97.69,391720.0,97.74,97.79,97.65,97.69,391720.0
2020-03-30 14:35:00,97.71,97.9,97.69,97.81,366220.0,97.71,97.9,97.69,97.81,366220.0
2020-03-30 14:40:00,97.8,97.8,97.67,97.74,353580.0,97.8,97.8,97.67,97.74,353580.0
2020-03-30 14:45:00,97.75,97.78,97.4,97.61,686140.0,97.75,97.78,97.4,97.61,686140.0
2020-03-30 14:50:00,97.61,97.84,97.54,97.67,458060.0,97.61,97.84,97.54,97.67,458060.0
2020-03-30 14:55:00,97.65,97.68,97.53,97.58,589020.0,97.65,97.68,97.53,97.58,589020.0
2020-03-30 15:00:00,97.6,97.72,97.53,97.6,438780.0,97.6,97.72,97.53,97.6,438780.0
2020-03-30 15:05:00,97.64,97.68,97.45,97.64,434140.0,97.64,97.68,97.45,97.64,434140.0
2020-03-30 15:10:00,97.64,97.88,97.63,97.86,571200.0,97.64,97.88,97.63,97.86,571200.0
2020-03-30 15:15:00,97.85,97.85,97.52,97.75,413620.0,97.85,97.85,97.52,97.75,413620.0
2020-03-30 15:20:00,97.71,97.82,97.6,97.6,476060.0,97.71,97.82,97.6,97.6,476060.0
2020-03-30 15:25:00,97.6,97.65,97.25,97.55,639360.0,97.6,97.65,97.25,97.55,639360.0
2020-03-30 15:30:00,97.59,97.72,97.58,97.65,463000.0,97.59,97.72,97.58,97.65,463000.0
2020-03-30 15:35:00,97.66,98.08,97.63,98.08,893360.0,97.66,98.08,97.63,98.08,893360.0
2020-03-30 15:40:00,98.1,98.1,97.66,98.0,715600.0,98.1,98.1,97.66,98.0,715600.0
2020-03-30 15:45:00,97.99,98.23,97.81,97.85,827000.0,97.99,98.23,97.81,97.85,827000.0
2020-03-30 15:50:00,97.88,98.35,97.81,98.28,1433740.0,97.88,98.35,97.81,98.28,1433740.0
2020-03-30 15:55:00,98.31,98.4,98.0,98.24,3296020.0,98.31,98.4,98.0,98.24,3296020.0
2020-03-31 09:30:00,98.22,98.25,97.61,97.84,2691020.0,98.22,98.25,97.61,97.84,2691020.0
2020-03-31 09:35:00,97.79,98.14,97.7,97.92,1067860.0,97.79,98.14,97.7,97.92,1067860.0
2020-03-31 09:40:00,97.94,98.5,97.91,98.38,1142520.0,97.94,98.5,97.91,98.38,1142520.0
2020-03-31 09:45:00,98.32,98.4,98.0,98.11,755840.0,98.32,98.4,98.0,98.11,755840.0
2020-03-31 09:50:00,98.09,98.15,97.91,98.1,807180.0,98.09,98.15,97.91,98.1,807180.0
2020-03-31 09:55:00,98.1,98.44,98.0,98.13,909640.0,98.1,98.44,98.0,98.13,909640.0
2020-03-31 10:00:00,98.14,98.66,98.11,98.63,627000.0,98.14,98.66,98.11,98.63,627000.0
2020-03-31 10:05:00,98.63,98.8,98.55,98.61,1027820.0,98.63,98.8,98.55,98.61,1027820.0
2020-03-31 10:10:00,98.65,98.95,98.65,98.95,732860.0,98.65,98.95,98.65,98.95,732860.0
2020-03-31 10:15:00,98.95,99.65,98.85,99.63,1790720.0,98.95,99.65,98.85,99.63,1790720.0
2020-03-31 10:20:00,99.59,99.64,99.22,99.3,1046980.0,99.59,99.64,99.22,99.3,1046980.0
2020-03-31 10:25:00,99.28,99.34,99.0,99.29,617480.0,99.28,99.34,99.0,99.29,617480.0
2020-03-31 10:30:00,99.25,99.49,99.25,99.35,871620.0,99.25,99.49,99.25,99.35,871620.0
2020-03-31 10:35:00,99.34,99.54,99.32,99.37,759640.0,99.34,99.54,99.32,99.37,759640.0
2020-03-31 10:40:00,99.42,99.5,99.15,99.17,683900.0,99.42,99.5,99.15,99.17,683900.0
2020-03-31 10:45:00,99.15,99.21,99.03,99.12,505600.0,99.15,99.21,99.03,99.12,505600.0
2020-03-31 10:50:00,99.12,99.2,98.95,99.03,504920.0,99.12,99.2,98.95,99.03,504920.0
2020-03-31 10:55:00,99.08,99.22,98.81,98.82,420240.0,99.08,99.22,98.81,98.82,420240.0
2020-03-31 11:00:00,98.81,98.86,98.27,98.42,1019980.0,98.81,98.86,98.27,98.42,1019980.0
2020-03-31 11:05:00,98.41,98.79,98.41,98.74,664560.0,98.41,98.79,98.41,98.74,664560.0
2020-03-31 11:10:00,98.74,99.03,98.72,98.89,445820.0,98.74,99.03,98.72,98.89,445820.0
2020-03-31 11:15:00,98.9,99.04,98.85,98.92,487400.0,98.9,99.04,98.85,98.92,487400.0
2020-03-31 11:20:00,98.93,99.05,98.7,98.74,352800.0,98.93,99.05,98.7,98.74,352800.0
2020-03-31 11:25:00,98.77,99.02,98.74,99.02,266100.0,98.77,99.02,98.74,99.02,266100.0
2020-03-31 11:30:00,99.02,99.15,98.9,99.13,373100.0,99.02,99.15,98.9,99.13,373100.0
2020-03-31 11:35:00,99.11,99.22,98.95,98.95,374460.0,99.11,99.22,98.95,98.95,374460.0
2020-03-31 11:40:00,98.97,99.09,98.94,98.98,257540.0,98.97,99.09,98.94,98.98,257540.0
2020-03-31 11:45:00,98.98,98.98,98.76,98.86,232800.0,98.98,98.98,98.76,98.86,232800.0
2020-03-31 11:50:00,98.91,99.04,98.75,98.77,343580.0,98.91,99.04,98.75,98.77,343580.0
2020-03-31 11:55:00,98.81,98.92,98.7,98.83,394140.0,98.81,98.92,98.7,98.83,394140.0
2020-03-31 12:00:00,98.8,98.86,98.45,98.74,634820.0,98.8,98.86,98.45,98.74,634820.0
2020-03-31 12:05:00,98.7,98.9,98.7,98.89,250640.0,98.7,98.9,98.7,98.89,250640.0
2020-03-31 12:10:00,98.9,98.99,98.85,98.88,278280.0,98.9,98.99,98.85,98.88,278280.0
2020-03-31 12:15:00,98.89,98.9,98.73,98.78,386620.0,98.89,98.9,98.73,98.78,386620.0
2020-03-31 12:20:00,98.82,98.82,98.65,98.65,369300.0,98.82,98.82,98.65,98.65,369300.0
2020-03-31 12:25:00,98.64,98.64,98.3,98.56,502800.0,98.64,98.64,98.3,98.56,502800.0
2020-03-31 12:30:00,98.5,98.54,98.3,98.43,419160.0,98.5,98.54,98.3,98.43,419160.0
2020-03-31 12:35:00,98.43,98.49,98.15,98.22,469940.0,98.43,98.49,98.15,98.22,469940.0
2020-03-31 12:40:00,98.25,98.55,98.25,98.55,260660.0,98.25,98.55,98.25,98.55,260660.0
2020-03-31 12:45:00,98.46,98.64,98.4,98.63,263300.0,98.46,98.64,98.4,98.63,263300.0
2020-03-31 12:50:00,98.59,98.75,98.47,98.72,236820.0,98.59,98.75,98.47,98.72,236820.0
2020-03-31 12:55:00,98.67,98.78,98.58,98.64,499540.0,98.67,98.78,98.58,98.64,499540.0
2020-03-31 13:00:00,98.64,98.85,98.53,98.56,248260.0,98.64,98.85,98.53,98.56,248260.0
2020-03-31 13:05:00,98.59,98.74,98.53,98.74,312420.0,98.59,98.74,98.53,98.74,312420.0
2020-03-31 13:10:00,98.71,98.96,98.69,98.81,270580.0,98.71,98.96,98.69,98.81,270580.0
2020-03-31 13:15:00,98.76,98.8,98.65,98.78,224900.0,98.76,98.8,98.65,98.78,224900.0
2020-03-31 13:20:00,98.78,98.78,98.51,98.59,493100.0,98.78,98.78,98.51,98.59,493100.0
2020-03-31 13:25:00,98.62,98.81,98.59,98.72,432340.0,98.62,98.81,98.59,98.72,432340.0
2020-03-31 13:30:00,98.7,98.9,98.57,98.71,341560.0,98.7,98.9,98.57,98.71,341560.0
2020-03-31 13:35:00,98.73,98.95,98.7,98.95,338060.0,98.73,98.95,98.7,98.95,338060.0
2020-03-31 13:40:00,98.95,99.0,98.68,98.71,378480.0,98.95,99.0,98.68,98.71,378480.0
2020-03-31 13:45:00,98.68,99.0,98.68,98.97,197380.0,98.68,99.0,98.68,98.97,197380.0
2020-03-31 13:50:00,98.94,98.97,98.78,98.84,197600.0,98.94,98.97,98.78,98.84,197600.0
2020-03-31 13:55:00,98.82,99.0,98.81,98.96,143180.0,98.82,99.0,98.81,98.96,143180.0
2020-03-31 14:00:00,98.96,99.0,98.84,98.95,204620.0,98.96,99.0,98.84,98.95,204620.0
2020-03-31 14:05:00,98.95,99.03,98.87,98.97,303840.0,98.95,99.03,98.87,98.97,303840.0
2020-03-31 14:10:00,98.96,99.04,98.77,98.81,349780.0,98.96,99.04,98.77,98.81,349780.0
2020-03-31 14:15:00,98.86,98.9,98.7,98.84,266480.0,98.86,98.9,98.7,98.84,266480.0
2020-03-31 14:20:00,98.82,98.83,98.73,98.8,299620.0,98.82,98.83,98.73,98.8,299620.0
2020-03-31 14:25:00,98.78,98.9,98.76,98.83,236820.0,98.78,98.9,98.76,98.83,236820.0
2020-03-31 14:30:00,98.82,98.84,98.71,98.75,316440.0,98.82,98.84,98.71,98.75,316440.0
2020-03-31 14:35:00,98.78,98.93,98.71,98.92,346900.0,98.78,98.93,98.71,98.92,346900.0
2020-03-31 14:40:00,98.92,98.92,98.72,98.73,399440.0,98.92,98.92,98.72,98.73,399440.0
2020-03-31 14:45:00,98.74,98.77,98.5,98.69,494720.0,98.74,98.77,98.5,98.69,494720.0
2020-03-31 14:50:00,98.7,98.72,98.6,98.69,677380.0,98.7,98.72,98.6,98.69,677380.0
2020-03-31 14:55:00,98.69,98.75,98.57,98.7,232100.0,98.69,98.75,98.57,98.7,232100.0
2020-03-31 15:00:00,98.66,98.85,98.56,98.62,361740.0,98.66,98.85,98.56,98.62,361740.0
2020-03-31 15:05:00,98.63,98.69,98.58,98.65,480280.0,98.63,98.69,98.58,98.65,480280.0
2020-03-31 15:10:00,98.62,98.62,97.82,98.0,1221040.0,98.62,98.62,97.82,98.0,1221040.0
2020-03-31 15:15:00,97.95,98.24,97.85,97.91,532260.0,97.95,98.24,97.85,97.91,532260.0
2020-03-31 15:20:00,97.91,98.0,97.45,97.46,868140.0,97.91,98.0,97.45,97.46,868140.0
2020-03-31 15:25:00,97.48,97.86,97.47,97.51,995680.0,97.48,97.86,97.47,97.51,995680.0
2020-03-31 15:30:00,97.51,97.77,97.47,97.77,762500.0,97.51,97.77,97.47,97.77,762500.0
2020-03-31 15:35:00,97.77,98.06,97.63,97.93,853100.0,97.77,98.06,97.63,97.93,853100.0
2020-03-31 15:40:00,97.95,98.11,97.75,98.06,442540.0,97.95,98.11,97.75,98.06,442540.0
2020-03-31 15:45:00,98.06,98.06,97.38,97.46,760160.0,98.06,98.06,97.38,97.46,760160.0
2020-03-31 15:50:00,97.45,97.75,97.24,97.4,1526260.0,97.45,97.75,97.24,97.4,1526260.0
2020-03-31 15:55:00,97.45,97.58,97.2,97.49,2124800.0,97.45,97.58,97.2,97.49,2124800.0
2020-04-01 09:30:00,96.48,97.25,96.4,96.74,3325540.0,96.48,97.25,96.4,96.74,3325540.0
2020-04-01 09:35:00,96.68,96.99,96.35,96.65,768560.0,96.68,96.99,96.35,96.65,768560.0
2020-04-01 09:40:00,96.63,96.85,96.41,96.61,586220.0,96.63,96.85,96.41,96.61,586220.0
2020-04-01 09:45:00,96.6,96.66,96.16,96.18,786780.0,96.6,96.66,96.16,96.18,786780.0
2020-04-01 09:50:00,96.15,96.45,95.96,96.31,1230440.0,96.15,96.45,95.96,96.31,1230440.0
2020-04-01 09:55:00,96.28,96.55,96.21,96.36,674400.0,96.28,96.55,96.21,96.36,674400.0
2020-04-01 10:00:00,96.38,96.7,96.35,96.47,665220.0,96.38,96.7,96.35,96.47,665220.0
2020-04-01 10:05:00,96.45,96.6,96.4,96.45,444980.0,96.45,96.6,96.4,96.45,444980.0
2020-04-01 10:10:00,96.49,96.66,96.43,96.62,407540.0,96.49,96.66,96.43,96.62,407540.0
2020-04-01 10:15:00,96.63,96.7,96.45,96.5,469520.0,96.63,96.7,96.45,96.5,469520.0
2020-04-01 10:20:00,96.5,96.67,96.4,96.46,403360.0,96.5,96.67,96.4,96.46,403360.0
2020-04-01 10:25:00,96.43,96.54,96.4,96.48,237940.0,96.43,96.54,96.4,96.48,237940.0
2020-04-01 10:30:00,96.5,96.64,96.38,96.52,373440.0,96.5,96.64,96.38,96.52,373440.0
2020-04-01 10:35:00,96.58,96.64,96.5,96.56,253480.0,96.58,96.64,96.5,96.56,253480.0
2020-04-01 10:40:00,96.55,96.67,96.45,96.45,865160.0,96.55,96.67,96.45,96.45,865160.0
2020-04-01 10:45:00,96.47,96.72,96.45,96.49,216900.0,96.47,96.72,96.45,96.49,216900.0
2020-04-01 10:50:00,96.5,96.61,96.43,96.47,203700.0,96.5,96.61,96.43,96.47,203700.0
2020-04-01 10:55:00,96.42,96.46,96.27,96.44,310560.0,96.42,96.46,96.27,96.44,310560.0
2020-04-01 11:00:00,96.46,96.67,96.45,96.65,440280.0,96.46,96.67,96.45,96.65,440280.0
2020-04-01 11:05:00,96.64,96.72,96.56,96.69,179060.0,96.64,96.72,96.56,96.69,179060.0
2020-04-01 11:10:00,96.67,96.73,96.65,96.67,278400.0,96.67,96.73,96.65,96.67,278400.0
2020-04-01 11:15:00,96.7,96.85,96.61,96.82,472360.0,96.7,96.85,96.61,96.82,472360.0
2020-04-01 11:20:00,96.8,96.85,96.5,96.5,389860.0,96.8,96.85,96.5,96.5,389860.0
2020-04-01 11:25:00,96.55,96.58,96.31,96.34,497300.0,96.55,96.58,96.31,96.34,497300.0
2020-04-01 11:30:00,96.34,96.48,96.23,96.34,425660.0,96.34,96.48,96.23,96.34,425660.0
2020-04-01 11:35:00,96.38,96.46,96.16,96.19,338360.0,96.38,96.46,96.16,96.19,338360.0
2020-04-01 11:40:00,96.18,96.2,96.05,96.16,482760.0,96.18,96.2,96.05,96.16,482760.0
2020-04-01 11:45:00,96.15,96.25,96.03,96.22,447520.0,96.15,96.25,96.03,96.22,447520.0
2020-04-01 11:50:00,96.19,96.28,96.18,96.21,200540.0,96.19,96.28,96.18,96.21,200540.0
2020-04-01 11:55:00,96.21,96.38,96.17,96.18,238180.0,96.21,96.38,96.17,96.18,238180.0
2020-04-01 12:00:00,96.17,96.21,96.07,96.13,266100.0,96.17,96.21,96.07,96.13,266100.0
2020-04-01 12:05:00,96.13,96.17,96.05,96.08,249880.0,96.13,96.17,96.05,96.08,249880.0
2020-04-01 12:10:00,96.08,96.2,96.0,96.12,293780.0,96.08,96.2,96.0,96.12,293780.0
2020-04-01 12:15:00,96.1,96.2,96.03,96.03,280120.0,96.1,96.2,96.03,96.03,280120.0
2020-04-01 12:20:00,96.03,96.12,96.02,96.04,166460.0,96.03,96.12,96.02,96.04,166460.0
2020-04-01 12:25:00,96.05,96.14,95.76,95.8,517260.0,96.05,96.14,95.76,95.8,517260.0
2020-04-01 12:30:00,95.82,96.1,95.78,95.9,525000.0,95.82,96.1,95.78,95.9,525000.0
2020-04-01 12:35:00,95.85,95.89,95.46,95.57,1142960.0,95.85,95.89,95.46,95.57,1142960.0
2020-04-01 12:40:00,95.63,95.67,95.2,95.38,706620.0,95.63,95.67,95.2,95.38,706620.0
2020-04-01 12:45:00,95.4,95.46,95.2,95.2,374920.0,95.4,95.46,95.2,95.2,374920.0
2020-04-01 12:50:00,95.18,95.5,95.16,95.48,374940.0,95.18,95.5,95.16,95.48,374940.0
2020-04-01 12:55:00,95.45,95.68,95.3,95.38,373700.0,95.45,95.68,95.3,95.38,373700.0
2020-04-01 13:00:00,95.31,95.85,95.28,95.76,381020.0,95.31,95.85,95.28,95.76,381020.0
2020-04-01 13:05:00,95.76,95.79,95.55,95.6,426800.0,95.76,95.79,95.55,95.6,426800.0
2020-04-01 13:10:00,95.58,95.76,95.51,95.59,279760.0,95.58,95.76,95.51,95.59,279760.0
2020-04-01 13:15:00,95.56,95.56,95.35,95.49,261240.0,95.56,95.56,95.35,95.49,261240.0
2020-04-01 13:20:00,95.42,95.7,95.42,95.65,272280.0,95.42,95.7,95.42,95.65,272280.0
2020-04-01 13:25:00,95.7,95.7,95.44,95.65,293600.0,95.7,95.7,95.44,95.65,293600.0
2020-04-01 13:30:00,95.65,95.65,95.45,95.53,306880.0,95.65,95.65,95.45,95.53,306880.0
2020-04-01 13:35:00,95.6,95.8,95.6,95.77,250940.0,95.6,95.8,95.6,95.77,250940.0
2020-04-01 13:40:00,95.79,95.79,95.66,95.7,293800.0,95.79,95.79,95.66,95.7,293800.0
2020-04-01 13:45:00,95.7,95.85,95.65,95.65,337520.0,95.7,95.85,95.65,95.65,337520.0
2020-04-01 13:50:00,95.67,95.67,95.42,95.57,393200.0,95.67,95.67,95.42,95.57,393200.0
2020-04-01 13:55:00,95.6,95.77,95.6,95.71,173460.0,95.6,95.77,95.6,95.71,173460.0
2020-04-01 14:00:00,95.69,95.83,95.65,95.7,257500.0,95.69,95.83,95.65,95.7,257500.0
2020-04-01 14:05:00,95.72,95.83,95.7,95.71,227800.0,95.72,95.83,95.7,95.71,227800.0
2020-04-01 14:10:00,95.74,95.87,95.71,95.82,293900.0,95.74,95.87,95.71,95.82,293900.0
2020-04-01 14:15:00,95.83,95.84,95.71,95.74,196600.0,95.83,95.84,95.71,95.74,196600.0
2020-04-01 14:20:00,95.77,95.83,95.55,95.63,244740.0,95.77,95.83,95.55,95.63,244740.0
2020-04-01 14:25:00,95.64,95.79,95.61,95.76,141520.0,95.64,95.79,95.61,95.76,141520.0
2020-04-01 14:30:00,95.7,95.72,95.5,95.65,272620.0,95.7,95.72,95.5,95.65,272620.0
2020-04-01 14:35:00,95.59,95.85,95.53,95.81,262440.0,95.59,95.85,95.53,95.81,262440.0
2020-04-01 14:40:00,95.68,95.78,95.63,95.71,219860.0,95.68,95.78,95.63,95.71,219860.0
2020-04-01 14:45:00,95.67,95.78,95.61,95.66,174960.0,95.67,95.78,95.61,95.66,174960.0
2020-04-01 14:50:00,95.65,95.72,95.55,95.68,217360.0,95.65,95.72,95.55,95.68,217360.0
2020-04-01 14:55:00,95.63,95.63,95.24,95.28,474660.0,95.63,95.63,95.24,95.28,474660.0
2020-04-01 15:00:00,95.32,95.57,95.31,95.43,233660.0,95.32,95.57,95.31,95.43,233660.0
2020-04-01 15:05:00,95.47,95.52,95.28,95.36,329360.0,95.47,95.52,95.28,95.36,329360.0
2020-04-01 15:10:00,95.39,95.47,95.28,95.29,309480.0,95.39,95.47,95.28,95.29,309480.0
2020-04-01 15:15:00,95.29,95.41,95.26,95.38,315980.0,95.29,95.41,95.26,95.38,315980.0
2020-04-01 15:20:00,95.33,95.39,95.14,95.18,398540.0,95.33,95.39,95.14,95.18,398540.0
2020-04-01 15:25:00,95.17,95.27,95.11,95.12,493180.0,95.17,95.27,95.11,95.12,493180.0
2020-04-01 15:30:00,95.13,95.33,95.07,95.07,385480.0,95.13,95.33,95.07,95.07,385480.0
2020-04-01 15:35:00,95.09,95.1,94.7,94.7,1060560.0,95.09,95.1,94.7,94.7,1060560.0
2020-04-01 15:40:00,94.7,94.93,94.65,94.89,730160.0,94.7,94.93,94.65,94.89,730160.0
2020-04-01 15:45:00,94.93,95.4,94.87,95.28,963260.0,94.93,95.4,94.87,95.28,963260.0
2020-04-01 15:50:00,95.25,95.46,94.99,95.41,1020700.0,95.25,95.46,94.99,95.41,1020700.0
2020-04-01 15:55:00,95.42,95.65,95.25,95.33,1684700.0,95.42,95.65,95.25,95.33,1684700.0
2020-04-02 09:30:00,95.08,95.6,94.92,95.45,2732900.0,95.08,95.6,94.92,95.45,2732900.0
2020-04-02 09:35:00,95.42,96.1,95.42,95.79,1246420.0,95.42,96.1,95.42,95.79,1246420.0
2020-04-02 09:40:00,95.81,95.95,95.0,95.31,1380860.0,95.81,95.95,95.0,95.31,1380860.0
2020-04-02 09:45:00,95.36,95.45,95.05,95.36,812480.0,95.36,95.45,95.05,95.36,812480.0
2020-04-02 09:50:00,95.36,95.66,95.33,95.52,962240.0,95.36,95.66,95.33,95.52,962240.0
2020-04-02 09:55:00,95.54,95.8,95.48,95.67,545000.0,95.54,95.8,95.48,95.67,545000.0
2020-04-02 10:00:00,95.7,95.74,95.55,95.59,393720.0,95.7,95.74,95.55,95.59,393720.0
2020-04-02 10:05:00,95.58,95.83,95.38,95.82,560360.0,95.58,95.83,95.38,95.82,560360.0
2020-04-02 10:10:00,95.8,95.91,95.68,95.71,650160.0,95.8,95.91,95.68,95.71,650160.0
2020-04-02 10:15:00,95.72,95.82,95.56,95.75,385380.0,95.72,95.82,95.56,95.75,385380.0
2020-04-02 10:20:00,95.75,95.81,95.63,95.7,261360.0,95.75,95.81,95.63,95.7,261360.0
2020-04-02 10:25:00,95.71,95.85,95.6,95.78,384100.0,95.71,95.85,95.6,95.78,384100.0
2020-04-02 10:30:00,95.75,96.21,95.74,96.02,1028320.0,95.75,96.21,95.74,96.02,1028320.0
2020-04-02 10:35:00,96.05,96.38,96.03,96.31,961240.0,96.05,96.38,96.03,96.31,961240.0
2020-04-02 10:40:00,96.26,96.38,95.76,96.09,605860.0,96.26,96.38,95.76,96.09,605860.0
2020-04-02 10:45:00,95.99,96.18,95.8,95.84,471220.0,95.99,96.18,95.8,95.84,471220.0
2020-04-02 10:50:00,95.82,96.1,95.65,95.74,467380.0,95.82,96.1,95.65,95.74,467380.0
2020-04-02 10:55:00,95.74,96.1,95.73,96.03,355640.0,95.74,96.1,95.73,96.03,355640.0
2020-04-02 11:00:00,96.04,96.07,95.85,95.9,319740.0,96.04,96.07,95.85,95.9,319740.0
2020-04-02 11:05:00,95.98,95.98,95.69,95.84,227160.0,95.98,95.98,95.69,95.84,227160.0
2020-04-02 11:10:00,95.84,95.84,95.64,95.83,227060.0,95.84,95.84,95.64,95.83,227060.0
2020-04-02 11:15:00,95.82,96.14,95.81,95.91,661500.0,95.82,96.14,95.81,95.91,661500.0
2020-04-02 11:20:00,95.94,95.99,95.82,95.96,629820.0,95.94,95.99,95.82,95.96,629820.0
2020-04-02 11:25:00,95.96,95.96,95.7,95.74,274800.0,95.96,95.96,95.7,95.74,274800.0
2020-04-02 11:30:00,95.71,95.76,95.65,95.67,360080.0,95.71,95.76,95.65,95.67,360080.0
2020-04-02 11:35:00,95.66,95.81,95.48,95.67,757380.0,95.66,95.81,95.48,95.67,757380.0
2020-04-02 11:40:00,95.67,95.82,95.67,95.71,293380.0,95.67,95.82,95.67,95.71,293380.0
2020-04-02 11:45:00,95.65,95.99,95.65,95.96,645280.0,95.65,95.99,95.65,95.96,645280.0
2020-04-02 11:50:00,95.93,96.1,95.92,95.96,402880.0,95.93,96.1,95.92,95.96,402880.0
2020-04-02 11:55:00,95.94,96.13,95.92,96.0,334280.0,95.94,96.13,95.92,96.0,334280.0
2020-04-02 12:00:00,96.04,96.08,95.9,96.01,171300.0,96.04,96.08,95.9,96.01,171300.0
2020-04-02 12:05:00,96.04,96.08,95.95,96.03,307800.0,96.04,96.08,95.95,96.03,307800.0
2020-04-02 12:10:00,96.03,96.13,96.0,96.06,583540.0,96.03,96.13,96.0,96.06,583540.0
2020-04-02 12:15:00,96.03,96.11,95.98,96.06,412160.0,96.03,96.11,95.98,96.06,412160.0
2020-04-02 12:20:00,96.02,96.07,95.85,95.86,330360.0,96.02,96.07,95.85,95.86,330360.0
2020-04-02 12:25:00,95.89,96.05,95.88,95.99,312600.0,95.89,96.05,95.88,95.99,312600.0
2020-04-02 12:30:00,95.99,96.02,95.89,95.94,216920.0,95.99,96.02,95.89,95.94,216920.0
2020-04-02 12:35:00,95.96,96.08,95.95,95.99,166980.0,95.96,96.08,95.95,95.99,166980.0
2020-04-02 12:40:00,95.95,96.07,95.92,95.98,250160.0,95.95,96.07,95.92,95.98,250160.0
2020-04-02 12:45:00,95.94,96.08,95.91,96.05,118380.0,95.94,96.08,95.91,96.05,118380.0
2020-04-02 12:50:00,96.04,96.05,95.96,95.97,89980.0,96.04,96.05,95.96,95.97,89980.0
2020-04-02 12:55:00,95.97,96.01,95.93,96.01,295680.0,95.97,96.01,95.93,96.01,295680.0
2020-04-02 13:00:00,96.01,96.11,95.99,96.02,231540.0,96.01,96.11,95.99,96.02,231540.0
2020-04-02 13:05:00,95.99,95.99,95.8,95.8,344020.0,95.99,95.99,95.8,95.8,344020.0
2020-04-02 13:10:00,95.85,95.87,95.66,95.7,401820.0,95.85,95.87,95.66,95.7,401820.0
2020-04-02 13:15:00,95.72,95.72,95.56,95.56,461880.0,95.72,95.72,95.56,95.56,461880.0
2020-04-02 13:20:00,95.56,95.63,95.5,95.51,445800.0,95.56,95.63,95.5,95.51,445800.0
2020-04-02 13:25:00,95.55,95.57,95.13,95.2,731920.0,95.55,95.57,95.13,95.2,731920.0
2020-04-02 13:30:00,95.19,95.34,95.06,95.28,410480.0,95.19,95.34,95.06,95.28,410480.0
2020-04-02 13:35:00,95.3,95.32,95.15,95.25,386980.0,95.3,95.32,95.15,95.25,386980.0
2020-04-02 13:40:00,95.2,95.5,95.2,95.43,266300.0,95.2,95.5,95.2,95.43,266300.0
2020-04-02 13:45:00,95.41,95.47,95.32,95.44,304780.0,95.41,95.47,95.32,95.44,304780.0
2020-04-02 13:50:00,95.36,95.4,95.25,95.31,265760.0,95.36,95.4,95.25,95.31,265760.0
2020-04-02 13:55:00,95.3,95.37,95.24,95.26,223040.0,95.3,95.37,95.24,95.26,223040.0
2020-04-02 14:00:00,95.26,95.26,95.0,95.03,540500.0,95.26,95.26,95.0,95.03,540500.0
2020-04-02 14:05:00,95.02,95.08,94.86,94.86,425380.0,95.02,95.08,94.86,94.86,425380.0
2020-04-02 14:10:00,94.83,94.89,94.67,94.86,1120160.0,94.83,94.89,94.67,94.86,1120160.0
2020-04-02 14:15:00,94.86,95.0,94.66,94.66,526980.0,94.86,95.0,94.66,94.66,526980.0
2020-04-02 14:20:00,94.66,94.83,94.51,94.57,538500.0,94.66,94.83,94.51,94.57,538500.0
2020-04-02 14:25:00,94.58,95.0,94.5,94.92,702780.0,94.58,95.0,94.5,94.92,702780.0
2020-04-02 14:30:00,94.89,94.96,94.6,94.78,426220.0,94.89,94.96,94.6,94.78,426220.0
2020-04-02 14:35:00,94.79,95.0,94.79,94.87,329540.0,94.79,95.0,94.79,94.87,329540.0
2020-04-02 14:40:00,94.88,94.96,94.66,94.91,361420.0,94.88,94.96,94.66,94.91,361420.0
2020-04-02 14:45:00,94.91,95.17,94.91,94.98,562720.0,94.91,95.17,94.91,94.98,562720.0
2020-04-02 14:50:00,95.01,95.45,94.95,95.32,670500.0,95.01,95.45,94.95,95.32,670500.0
2020-04-02 14:55:00,95.26,95.54,95.23,95.54,797280.0,95.26,95.54,95.23,95.54,797280.0
2020-04-02 15:00:00,95.51,95.64,95.4,95.49,748960.0,95.51,95.64,95.4,95.49,748960.0
2020-04-02 15:05:00,95.48,95.56,95.34,95.51,343580.0,95.48,95.56,95.34,95.51,343580.0
2020-04-02 15:10:00,95.47,95.51,95.31,95.42,248740.0,95.47,95.51,95.31,95.42,248740.0
2020-04-02 15:15:00,95.38,95.54,95.31,95.5,424780.0,95.38,95.54,95.31,95.5,424780.0
2020-04-02 15:20:00,95.49,95.53,95.38,95.46,581100.0,95.49,95.53,95.38,95.46,581100.0
2020-04-02 15:25:00,95.49,95.51,95.28,95.41,450580.0,95.49,95.51,95.28,95.41,450580.0
2020-04-02 15:30:00,95.39,95.51,95.21,95.3,472720.0,95.39,95.51,95.21,95.3,472720.0
2020-04-02 15:35:00,95.26,95.34,95.1,95.25,381120.0,95.26,95.34,95.1,95.25,381120.0
2020-04-02 15:40:00,95.25,95.54,95.21,95.51,566160.0,95.25,95.54,95.21,95.51,566160.0
2020-04-02 15:45:00,95.54,95.6,95.2,95.35,462240.0,95.54,95.6,95.2,95.35,462240.0
2020-04-02 15:50:00,95.35,95.89,95.34,95.8,1525480.0,95.35,95.89,95.34,95.8,1525480.0
2020-04-02 15:55:00,95.81,96.0,95.62,95.94,1781560.0,95.81,96.0,95.62,95.94,1781560.0
2020-04-03 09:30:00,95.61,96.15,95.51,95.98,1673380.0,95.61,96.15,95.51,95.98,1673380.0
2020-04-03 09:35:00,96.0,96.15,95.66,96.01,755980.0,96.0,96.15,95.66,96.01,755980.0
2020-04-03 09:40:00,95.97,96.12,95.88,95.94,860820.0,95.97,96.12,95.88,95.94,860820.0
2020-04-03 09:45:00,95.96,96.0,95.83,95.97,349520.0,95.96,96.0,95.83,95.97,349520.0
2020-04-03 09:50:00,96.01,96.13,95.95,96.03,476660.0,96.01,96.13,95.95,96.03,476660.0
2020-04-03 09:55:00,96.05,96.32,96.0,96.0,759760.0,96.05,96.32,96.0,96.0,759760.0
2020-04-03 10:00:00,96.0,96.22,96.0,96.01,455860.0,96.0,96.22,96.0,96.01,455860.0
2020-04-03 10:05:00,96.08,96.11,95.95,96.02,335120.0,96.08,96.11,95.95,96.02,335120.0
2020-04-03 10:10:00,96.02,96.02,95.75,95.77,421520.0,96.02,96.02,95.75,95.77,421520.0
2020-04-03 10:15:00,95.77,95.79,95.53,95.62,590480.0,95.77,95.79,95.53,95.62,590480.0
2020-04-03 10:20:00,95.6,95.77,95.47,95.48,533580.0,95.6,95.77,95.47,95.48,533580.0
2020-04-03 10:25:00,95.46,95.52,95.35,95.5,407760.0,95.46,95.52,95.35,95.5,407760.0
2020-04-03 10:30:00,95.51,95.59,95.39,95.52,289400.0,95.51,95.59,95.39,95.52,289400.0
2020-04-03 10:35:00,95.53,95.65,95.4,95.44,326420.0,95.53,95.65,95.4,95.44,326420.0
2020-04-03 10:40:00,95.41,95.56,95.41,95.56,254060.0,95.41,95.56,95.41,95.56,254060.0
2020-04-03 10:45:00,95.54,95.6,95.45,95.45,192320.0,95.54,95.6,95.45,95.45,192320.0
2020-04-03 10:50:00,95.43,95.49,95.25,95.29,340500.0,95.43,95.49,95.25,95.29,340500.0
2020-04-03 10:55:00,95.3,95.41,95.21,95.27,261620.0,95.3,95.41,95.21,95.27,261620.0
2020-04-03 11:00:00,95.27,95.51,95.27,95.45,249480.0,95.27,95.51,95.27,95.45,249480.0
2020-04-03 11:05:00,95.45,95.48,95.3,95.4,191840.0,95.45,95.48,95.3,95.4,191840.0
2020-04-03 11:10:00,95.4,95.5,95.32,95.32,248640.0,95.4,95.5,95.32,95.32,248640.0
2020-04-03 11:15:00,95.32,95.45,95.3,95.35,343760.0,95.32,95.45,95.3,95.35,343760.0
2020-04-03 11:20:00,95.36,95.42,95.16,95.16,335000.0,95.36,95.42,95.16,95.16,335000.0
2020-04-03 11:25:00,95.18,95.25,95.13,95.17,336360.0,95.18,95.25,95.13,95.17,336360.0
2020-04-03 11:30:00,95.15,95.26,95.01,95.2,461820.0,95.15,95.26,95.01,95.2,461820.0
2020-04-03 11:35:00,95.19,95.28,95.04,95.23,256780.0,95.19,95.28,95.04,95.23,256780.0
2020-04-03 11:40:00,95.21,95.25,94.95,95.05,402220.0,95.21,95.25,94.95,95.05,402220.0
2020-04-03 11:45:00,95.03,95.1,94.96,95.05,333640.0,95.03,95.1,94.96,95.05,333640.0
2020-04-03 11:50:00,95.03,95.1,94.91,94.98,257920.0,95.03,95.1,94.91,94.98,257920.0
2020-04-03 11:55:00,94.98,95.12,94.98,95.09,235460.0,94.98,95.12,94.98,95.09,235460.0
2020-04-03 12:00:00,95.12,95.18,94.99,95.1,378120.0,95.12,95.18,94.99,95.1,378120.0
2020-04-03 12:05:00,95.1,95.1,94.92,94.99,296520.0,95.1,95.1,94.92,94.99,296520.0
2020-04-03 12:10:00,94.97,95.01,94.91,94.95,328720.0,94.97,95.01,94.91,94.95,328720.0
2020-04-03 12:15:00,94.99,95.02,94.9,94.94,344360.0,94.99,95.02,94.9,94.94,344360.0
2020-04-03 12:20:00,94.94,95.0,94.88,94.88,322260.0,94.94,95.0,94.88,94.88,322260.0
2020-04-03 12:25:00,94.88,94.95,94.78,94.91,316200.0,94.88,94.95,94.78,94.91,316200.0
2020-04-03 12:30:00,94.88,95.02,94.85,94.9,277120.0,94.88,95.02,94.85,94.9,277120.0
2020-04-03 12:35:00,94.88,94.99,94.87,94.99,274400.0,94.88,94.99,94.87,94.99,274400.0
2020-04-03 12:40:00,94.98,95.0,94.86,94.98,169820.0,94.98,95.0,94.86,94.98,169820.0
2020-04-03 12:45:00,94.97,94.97,94.78,94.8,219600.0,94.97,94.97,94.78,94.8,219600.0
2020-04-03 12:50:00,94.83,94.92,94.78,94.81,228340.0,94.83,94.92,94.78,94.81,228340.0
2020-04-03 12:55:00,94.79,94.87,94.76,94.87,122300.0,94.79,94.87,94.76,94.87,122300.0
2020-04-03 13:00:00,94.86,94.89,94.72,94.75,460600.0,94.86,94.89,94.72,94.75,460600.0
2020-04-03 13:05:00,94.76,94.91,94.76,94.91,307640.0,94.76,94.91,94.76,94.91,307640.0
2020-04-03 13:10:00,94.91,94.92,94.8,94.84,330960.0,94.91,94.92,94.8,94.84,330960.0
2020-04-03 13:15:00,94.83,95.0,94.83,94.95,225320.0,94.83,95.0,94.83,94.95,225320.0
2020-04-03 13:20:00,94.94,95.0,94.83,94.83,273180.0,94.94,95.0,94.83,94.83,273180.0
2020-04-03 13:25:00,94.83,94.9,94.74,94.84,436800.0,94.83,94.9,94.74,94.84,436800.0
2020-04-03 13:30:00,94.85,94.85,94.74,94.75,278860.0,94.85,94.85,94.74,94.75,278860.0
2020-04-03 13:35:00,94.77,94.84,94.66,94.69,382360.0,94.77,94.84,94.66,94.69,382360.0
2020-04-03 13:40:00,94.66,94.69,94.61,94.66,308720.0,94.66,94.69,94.61,94.66,308720.0
2020-04-03 13:45:00,94.68,94.7,94.6,94.64,269540.0,94.68,94.7,94.6,94.64,269540.0
2020-04-03 13:50:00,94.63,94.64,94.51,94.56,203320.0,94.63,94.64,94.51,94.56,203320.0
2020-04-03 13:55:00,94.53,94.63,94.48,94.63,340880.0,94.53,94.63,94.48,94.63,340880.0
2020-04-03 14:00:00,94.65,94.8,94.54,94.54,386400.0,94.65,94.8,94.54,94.54,386400.0
2020-04-03 14:05:00,94.59,94.6,94.5,94.5,251560.0,94.59,94.6,94.5,94.5,251560.0
2020-04-03 14:10:00,94.54,94.58,94.46,94.58,234940.0,94.54,94.58,94.46,94.58,234940.0
2020-04-03 14:15:00,94.58,94.61,94.47,94.5,328700.0,94.58,94.61,94.47,94.5,328700.0
2020-04-03 14:20:00,94.51,94.63,94.49,94.62,257760.0,94.51,94.63,94.49,94.62,257760.0
2020-04-03 14:25:00,94.61,94.89,94.6,94.87,496540.0,94.61,94.89,94.6,94.87,496540.0
2020-04-03 14:30:00,94.81,94.87,94.68,94.8,342060.0,94.81,94.87,94.68,94.8,342060.0
2020-04-03 14:35:00,94.84,94.85,94.65,94.76,258440.0,94.84,94.85,94.65,94.76,258440.0
2020-04-03 14:40:00,94.76,94.82,94.63,94.65,354540.0,94.76,94.82,94.63,94.65,354540.0
2020-04-03 14:45:00,94.65,94.8,94.65,94.74,212260.0,94.65,94.8,94.65,94.74,212260.0
2020-04-03 14:50:00,94.79,94.91,94.74,94.8,315960.0,94.79,94.91,94.74,94.8,315960.0
2020-04-03 14:55:00,94.83,94.96,94.79,94.92,263420.0,94.83,94.96,94.79,94.92,263420.0
2020-04-03 15:00:00,94.95,95.0,94.73,94.79,434820.0,94.95,95.0,94.73,94.79,434820.0
2020-04-03 15:05:00,94.81,94.81,94.62,94.75,347300.0,94.81,94.81,94.62,94.75,347300.0
2020-04-03 15:10:00,94.68,94.85,94.63,94.81,344940.0,94.68,94.85,94.63,94.81,344940.0
2020-04-03 15:15:00,94.76,94.94,94.69,94.89,312220.0,94.76,94.94,94.69,94.89,312220.0
2020-04-03 15:20:00,94.88,94.91,94.71,94.8,323240.0,94.88,94.91,94.71,94.8,323240.0
2020-04-03 15:25:00,94.8,94.84,94.73,94.77,252240.0,94.8,94.84,94.73,94.77,252240.0
2020-04-03 15:30:00,94.81,94.95,94.73,94.76,354240.0,94.81,94.95,94.73,94.76,354240.0
2020-04-03 15:35:00,94.78,94.84,94.68,94.68,694960.0,94.78,94.84,94.68,94.68,694960.0
2020-04-03 15:40:00,94.68,94.72,94.55,94.62,535600.0,94.68,94.72,94.55,94.62,535600.0
2020-04-03 15:45:00,94.6,94.95,94.6,94.94,917300.0,94.6,94.95,94.6,94.94,917300.0
2020-04-03 15:50:00,94.95,95.22,94.95,95.2,1129780.0,94.95,95.22,94.95,95.2,1129780.0
2020-04-03 15:55:00,95.14,95.35,95.07,95.33,2182360.0,95.14,95.35,95.07,95.33,2182360.0
2020-04-06 09:30:00,96.86,97.16,96.66,96.85,3083660.0,96.86,97.16,96.66,96.85,3083660.0
2020-04-06 09:35:00,96.87,97.0,96.5,96.64,1476940.0,96.87,97.0,96.5,96.64,1476940.0
2020-04-06 09:40:00,96.63,96.75,96.57,96.73,909600.0,96.63,96.75,96.57,96.73,909600.0
2020-04-06 09:45:00,96.73,96.86,96.71,96.76,988580.0,96.73,96.86,96.71,96.76,988580.0
2020-04-06 09:50:00,96.78,97.13,96.76,97.0,1357440.0,96.78,97.13,96.76,97.0,1357440.0
2020-04-06 09:55:00,97.02,97.4,96.95,97.36,1564240.0,97.02,97.4,96.95,97.36,1564240.0
2020-04-06 10:00:00,97.39,97.65,97.04,97.12,2001280.0,97.39,97.65,97.04,97.12,2001280.0
2020-04-06 10:05:00,97.11,97.25,97.05,97.21,573020.0,97.11,97.25,97.05,97.21,573020.0
2020-04-06 10:10:00,97.2,97.39,97.1,97.23,602920.0,97.2,97.39,97.1,97.23,602920.0
2020-04-06 10:15:00,97.22,97.47,97.21,97.39,569100.0,97.22,97.47,97.21,97.39,569100.0
2020-04-06 10:20:00,97.46,97.55,97.35,97.54,758240.0,97.46,97.55,97.35,97.54,758240.0
2020-04-06 10:25:00,97.55,97.6,97.41,97.48,485120.0,97.55,97.6,97.41,97.48,485120.0
2020-04-06 10:30:00,97.49,97.7,97.4,97.67,705640.0,97.49,97.7,97.4,97.67,705640.0
2020-04-06 10:35:00,97.67,97.94,97.66,97.91,848020.0,97.67,97.94,97.66,97.91,848020.0
2020-04-06 10:40:00,97.93,97.96,97.62,97.7,721580.0,97.93,97.96,97.62,97.7,721580.0
2020-04-06 10:45:00,97.7,97.83,97.56,97.6,568580.0,97.7,97.83,97.56,97.6,568580.0
2020-04-06 10:50:00,97.59,97.75,97.58,97.74,701680.0,97.59,97.75,97.58,97.74,701680.0
2020-04-06 10:55:00,97.74,97.8,97.65,97.8,426080.0,97.74,97.8,97.65,97.8,426080.0
2020-04-06 11:00:00,97.8,97.97,97.74,97.95,513400.0,97.8,97.97,97.74,97.95,513400.0
2020-04-06 11:05:00,97.94,98.05,97.85,97.9,855180.0,97.94,98.05,97.85,97.9,855180.0
2020-04-06 11:10:00,97.95,98.05,97.87,97.91,368460.0,97.95,98.05,97.87,97.91,368460.0
2020-04-06 11:15:00,97.94,98.02,97.89,97.98,251720.0,97.94,98.02,97.89,97.98,251720.0
2020-04-06 11:20:00,97.91,97.97,97.78,97.86,355300.0,97.91,97.97,97.78,97.86,355300.0
2020-04-06 11:25:00,97.88,98.1,97.85,98.06,568660.0,97.88,98.1,97.85,98.06,568660.0
2020-04-06 11:30:00,98.07,98.11,97.95,97.99,425800.0,98.07,98.11,97.95,97.99,425800.0
2020-04-06 11:35:00,97.96,98.02,97.86,97.9,348600.0,97.96,98.02,97.86,97.9,348600.0
2020-04-06 11:40:00,97.9,98.04,97.9,97.96,272600.0,97.9,98.04,97.9,97.96,272600.0
2020-04-06 11:45:00,97.97,98.11,97.91,97.98,489640.0,97.97,98.11,97.91,97.98,489640.0
2020-04-06 11:50:00,97.98,98.01,97.93,97.98,224500.0,97.98,98.01,97.93,97.98,224500.0
2020-04-06 11:55:00,97.96,98.02,97.93,98.02,162200.0,97.96,98.02,97.93,98.02,162200.0
2020-04-06 12:00:00,98.03,98.23,97.98,98.18,339660.0,98.03,98.23,97.98,98.18,339660.0
2020-04-06 12:05:00,98.18,98.23,98.09,98.2,337400.0,98.18,98.23,98.09,98.2,337400.0
2020-04-06 12:10:00,98.2,98.4,98.17,98.38,606640.0,98.2,98.4,98.17,98.38,606640.0
2020-04-06 12:15:00,98.38,98.44,98.3,98.42,475500.0,98.38,98.44,98.3,98.42,475500.0
2020-04-06 12:20:00,98.44,98.47,98.32,98.33,692760.0,98.44,98.47,98.32,98.33,692760.0
2020-04-06 12:25:00,98.32,98.45,98.32,98.45,315320.0,98.32,98.45,98.32,98.45,315320.0
2020-04-06 12:30:00,98.42,98.49,98.32,98.44,440060.0,98.42,98.49,98.32,98.44,440060.0
2020-04-06 12:35:00,98.46,98.5,98.38,98.45,445900.0,98.46,98.5,98.38,98.45,445900.0
2020-04-06 12:40:00,98.48,98.52,98.43,98.5,352680.0,98.48,98.52,98.43,98.5,352680.0
2020-04-06 12:45:00,98.51,98.52,98.46,98.47,561300.0,98.51,98.52,98.46,98.47,561300.0
2020-04-06 12:50:00,98.44,98.54,98.32,98.54,456020.0,98.44,98.54,98.32,98.54,456020.0
2020-04-06 12:55:00,98.54,98.66,98.5,98.65,449900.0,98.54,98.66,98.5,98.65,449900.0
2020-04-06 13:00:00,98.65,98.74,98.51,98.56,526880.0,98.65,98.74,98.51,98.56,526880.0
2020-04-06 13:05:00,98.57,98.61,98.55,98.61,225780.0,98.57,98.61,98.55,98.61,225780.0
2020-04-06 13:10:00,98.6,98.7,98.58,98.62,262060.0,98.6,98.7,98.58,98.62,262060.0
2020-04-06 13:15:00,98.6,98.7,98.55,98.63,344120.0,98.6,98.7,98.55,98.63,344120.0
2020-04-06 13:20:00,98.67,98.7,98.61,98.68,368400.0,98.67,98.7,98.61,98.68,368400.0
2020-04-06 13:25:00,98.7,98.74,98.65,98.72,330620.0,98.7,98.74,98.65,98.72,330620.0
2020-04-06 13:30:00,98.73,98.75,98.64,98.65,731220.0,98.73,98.75,98.64,98.65,731220.0
2020-04-06 13:35:00,98.67,98.75,98.67,98.73,332200.0,98.67,98.75,98.67,98.73,332200.0
2020-04-06 13:40:00,98.73,98.76,98.66,98.7,569440.0,98.73,98.76,98.66,98.7,569440.0
2020-04-06 13:45:00,98.71,98.75,98.63,98.75,314840.0,98.71,98.75,98.63,98.75,314840.0
2020-04-06 13:50:00,98.73,98.75,98.71,98.72,347000.0,98.73,98.75,98.71,98.72,347000.0
2020-04-06 13:55:00,98.7,98.95,98.7,98.93,560600.0,98.7,98.95,98.7,98.93,560600.0
2020-04-06 14:00:00,98.94,98.95,98.85,98.9,692400.0,98.94,98.95,98.85,98.9,692400.0
2020-04-06 14:05:00,98.9,98.9,98.68,98.69,531380.0,98.9,98.9,98.68,98.69,531380.0
2020-04-06 14:10:00,98.69,98.79,98.64,98.75,493260.0,98.69,98.79,98.64,98.75,493260.0
2020-04-06 14:15:00,98.74,98.76,98.52,98.54,821220.0,98.74,98.76,98.52,98.54,821220.0
2020-04-06 14:20:00,98.55,98.6,98.5,98.6,715540.0,98.55,98.6,98.5,98.6,715540.0
2020-04-06 14:25:00,98.59,98.65,98.52,98.61,399180.0,98.59,98.65,98.52,98.61,399180.0
2020-04-06 14:30:00,98.63,98.78,98.62,98.7,499500.0,98.63,98.78,98.62,98.7,499500.0
2020-04-06 14:35:00,98.72,98.87,98.69,98.79,440760.0,98.72,98.87,98.69,98.79,440760.0
2020-04-06 14:40:00,98.79,98.94,98.77,98.91,363260.0,98.79,98.94,98.77,98.91,363260.0
2020-04-06 14:45:00,98.92,98.94,98.73,98.9,622860.0,98.92,98.94,98.73,98.9,622860.0
2020-04-06 14:50:00,98.87,98.95,98.85,98.88,368320.0,98.87,98.95,98.85,98.88,368320.0
2020-04-06 14:55:00,98.87,98.97,98.83,98.91,553760.0,98.87,98.97,98.83,98.91,553760.0
2020-04-06 15:00:00,98.95,98.98,98.8,98.88,450300.0,98.95,98.98,98.8,98.88,450300.0
2020-04-06 15:05:00,98.88,98.98,98.88,98.93,427560.0,98.88,98.98,98.88,98.93,427560.0
2020-04-06 15:10:00,98.93,99.0,98.8,98.82,662900.0,98.93,99.0,98.8,98.82,662900.0
2020-04-06 15:15:00,98.82,98.88,98.75,98.8,823600.0,98.82,98.88,98.75,98.8,823600.0
2020-04-06 15:20:00,98.82,99.01,98.81,99.0,1221580.0,98.82,99.01,98.81,99.0,1221580.0
2020-04-06 15:25:00,99.0,99.1,98.92,99.06,935380.0,99.0,99.1,98.92,99.06,935380.0
2020-04-06 15:30:00,99.08,99.23,99.02,99.2,920560.0,99.08,99.23,99.02,99.2,920560.0
2020-04-06 15:35:00,99.21,99.35,99.11,99.33,1248520.0,99.21,99.35,99.11,99.33,1248520.0
2020-04-06 15:40:00,99.32,99.36,99.25,99.32,1166740.0,99.32,99.36,99.25,99.32,1166740.0
2020-04-06 15:45:00,99.32,99.4,99.11,99.2,1528940.0,99.32,99.4,99.11,99.2,1528940.0
2020-04-06 15:50:00,99.22,99.8,99.22,99.8,3178680.0,99.22,99.8,99.22,99.8,3178680.0
2020-04-06 15:55:00,99.8,99.93,99.6,99.92,5055320.0,99.8,99.93,99.6,99.92,5055320.0
2020-04-07 09:30:00,100.86,101.05,100.57,100.85,4776280.0,100.86,101.05,100.57,100.85,4776280.0
2020-04-07 09:35:00,100.95,100.95,100.6,100.8,1608780.0,100.95,100.95,100.6,100.8,1608780.0
2020-04-07 09:40:00,100.79,101.56,100.76,101.48,2506720.0,100.79,101.56,100.76,101.48,2506720.0
2020-04-07 09:45:00,101.48,101.79,101.32,101.69,1891540.0,101.48,101.79,101.32,101.69,1891540.0
2020-04-07 09:50:00,101.7,101.7,101.54,101.55,1275660.0,101.7,101.7,101.54,101.55,1275660.0
2020-04-07 09:55:00,101.55,101.7,101.41,101.7,1147260.0,101.55,101.7,101.41,101.7,1147260.0
2020-04-07 10:00:00,101.7,101.75,101.3,101.35,1127280.0,101.7,101.75,101.3,101.35,1127280.0
2020-04-07 10:05:00,101.33,101.34,100.81,100.83,1575960.0,101.33,101.34,100.81,100.83,1575960.0
2020-04-07 10:10:00,100.82,101.0,100.25,100.46,1385320.0,100.82,101.0,100.25,100.46,1385320.0
2020-04-07 10:15:00,100.5,100.84,100.47,100.77,1380260.0,100.5,100.84,100.47,100.77,1380260.0
2020-04-07 10:20:00,100.76,100.82,100.49,100.55,727980.0,100.76,100.82,100.49,100.55,727980.0
2020-04-07 10:25:00,100.54,100.78,100.49,100.62,696200.0,100.54,100.78,100.49,100.62,696200.0
2020-04-07 10:30:00,100.58,100.93,100.5,100.81,779300.0,100.58,100.93,100.5,100.81,779300.0
2020-04-07 10:35:00,100.78,100.81,100.56,100.68,461160.0,100.78,100.81,100.56,100.68,461160.0
2020-04-07 10:40:00,100.66,100.66,100.15,100.15,805680.0,100.66,100.66,100.15,100.15,805680.0
2020-04-07 10:45:00,100.15,100.36,100.0,100.03,657660.0,100.15,100.36,100.0,100.03,657660.0
2020-04-07 10:50:00,100.06,100.25,99.88,100.05,847580.0,100.06,100.25,99.88,100.05,847580.0
2020-04-07 10:55:00,100.06,100.53,100.0,100.37,534680.0,100.06,100.53,100.0,100.37,534680.0
2020-04-07 11:00:00,100.34,100.45,100.11,100.23,473080.0,100.34,100.45,100.11,100.23,473080.0
2020-04-07 11:05:00,100.25,100.49,100.15,100.44,642120.0,100.25,100.49,100.15,100.44,642120.0
2020-04-07 11:10:00,100.43,100.55,100.39,100.44,323100.0,100.43,100.55,100.39,100.44,323100.0
2020-04-07 11:15:00,100.5,100.55,100.41,100.49,303480.0,100.5,100.55,100.41,100.49,303480.0
2020-04-07 11:20:00,100.5,100.76,100.45,100.7,771420.0,100.5,100.76,100.45,100.7,771420.0
2020-04-07 11:25:00,100.7,100.88,100.62,100.85,765760.0,100.7,100.88,100.62,100.85,765760.0
2020-04-07 11:30:00,100.84,100.85,100.58,100.63,715600.0,100.84,100.85,100.58,100.63,715600.0
2020-04-07 11:35:00,100.64,100.85,100.59,100.84,568200.0,100.64,100.85,100.59,100.84,568200.0
2020-04-07 11:40:00,100.85,100.85,100.64,100.77,193320.0,100.85,100.85,100.64,100.77,193320.0
2020-04-07 11:45:00,100.74,100.76,100.52,100.73,204780.0,100.74,100.76,100.52,100.73,204780.0
2020-04-07 11:50:00,100.77,100.77,100.56,100.61,367740.0,100.77,100.77,100.56,100.61,367740.0
2020-04-07 11:55:00,100.62,100.74,100.45,100.64,219460.0,100.62,100.74,100.45,100.64,219460.0
2020-04-07 12:00:00,100.63,100.9,100.63,100.89,255800.0,100.63,100.9,100.63,100.89,255800.0
2020-04-07 12:05:00,100.9,101.2,100.9,101.16,681980.0,100.9,101.2,100.9,101.16,681980.0
2020-04-07 12:10:00,101.16,101.19,101.01,101.11,246920.0,101.16,101.19,101.01,101.11,246920.0
2020-04-07 12:15:00,101.13,101.38,101.12,101.34,746040.0,101.13,101.38,101.12,101.34,746040.0
2020-04-07 12:20:00,101.32,101.4,101.19,101.21,369660.0,101.32,101.4,101.19,101.21,369660.0
2020-04-07 12:25:00,101.2,101.3,101.1,101.3,321820.0,101.2,101.3,101.1,101.3,321820.0
2020-04-07 12:30:00,101.3,101.32,101.11,101.17,277620.0,101.3,101.32,101.11,101.17,277620.0
2020-04-07 12:35:00,101.23,101.3,101.02,101.1,345680.0,101.23,101.3,101.02,101.1,345680.0
2020-04-07 12:40:00,101.08,101.26,101.08,101.21,276720.0,101.08,101.26,101.08,101.21,276720.0
2020-04-07 12:45:00,101.17,101.37,101.17,101.33,312640.0,101.17,101.37,101.17,101.33,312640.0
2020-04-07 12:50:00,101.35,101.35,101.24,101.26,90640.0,101.35,101.35,101.24,101.26,90640.0
2020-04-07 12:55:00,101.25,101.36,101.2,101.25,217220.0,101.25,101.36,101.2,101.25,217220.0
2020-04-07 13:00:00,101.29,101.33,101.25,101.27,125900.0,101.29,101.33,101.25,101.27,125900.0
2020-04-07 13:05:00,101.27,101.36,101.25,101.25,364220.0,101.27,101.36,101.25,101.25,364220.0
2020-04-07 13:10:00,101.25,101.31,101.18,101.29,449080.0,101.25,101.31,101.18,101.29,449080.0
2020-04-07 13:15:00,101.3,101.3,101.06,101.06,216680.0,101.3,101.3,101.06,101.06,216680.0
2020-04-07 13:20:00,101.09,101.2,100.97,101.2,303500.0,101.09,101.2,100.97,101.2,303500.0
2020-04-07 13:25:00,101.17,101.22,101.05,101.12,112840.0,101.17,101.22,101.05,101.12,112840.0
2020-04-07 13:30:00,101.14,101.14,100.77,100.82,359240.0,101.14,101.14,100.77,100.82,359240.0
2020-04-07 13:35:00,100.85,100.97,100.76,100.91,442680.0,100.85,100.97,100.76,100.91,442680.0
2020-04-07 13:40:00,100.89,101.03,100.82,100.87,439120.0,100.89,101.03,100.82,100.87,439120.0
2020-04-07 13:45:00,100.86,101.08,100.83,101.07,326820.0,100.86,101.08,100.83,101.07,326820.0
2020-04-07 13:50:00,101.0,101.08,100.87,100.98,578660.0,101.0,101.08,100.87,100.98,578660.0
2020-04-07 13:55:00,101.07,101.07,100.94,100.99,148680.0,101.07,101.07,100.94,100.99,148680.0
2020-04-07 14:00:00,100.98,100.98,100.85,100.91,219140.0,100.98,100.98,100.85,100.91,219140.0
2020-04-07 14:05:00,100.89,100.89,100.58,100.71,395740.0,100.89,100.89,100.58,100.71,395740.0
2020-04-07 14:10:00,100.71,100.81,100.61,100.63,398860.0,100.71,100.81,100.61,100.63,398860.0
2020-04-07 14:15:00,100.62,100.69,100.51,100.55,245880.0,100.62,100.69,100.51,100.55,245880.0
2020-04-07 14:20:00,100.53,100.91,100.52,100.86,407500.0,100.53,100.91,100.52,100.86,407500.0
2020-04-07 14:25:00,100.88,101.0,100.8,100.8,437060.0,100.88,101.0,100.8,100.8,437060.0
2020-04-07 14:30:00,100.76,100.88,100.72,100.79,163540.0,100.76,100.88,100.72,100.79,163540.0
2020-04-07 14:35:00,100.76,100.84,100.7,100.75,195400.0,100.76,100.84,100.7,100.75,195400.0
2020-04-07 14:40:00,100.74,100.77,100.52,100.56,431160.0,100.74,100.77,100.52,100.56,431160.0
2020-04-07 14:45:00,100.54,100.75,100.54,100.65,572180.0,100.54,100.75,100.54,100.65,572180.0
2020-04-07 14:50:00,100.64,100.69,100.4,100.5,546920.0,100.64,100.69,100.4,100.5,546920.0
2020-04-07 14:55:00,100.48,100.63,100.48,100.6,290340.0,100.48,100.63,100.48,100.6,290340.0
2020-04-07 15:00:00,100.6,100.76,100.55,100.68,432180.0,100.6,100.76,100.55,100.68,432180.0
2020-04-07 15:05:00,100.68,100.85,100.6,100.85,266720.0,100.68,100.85,100.6,100.85,266720.0
2020-04-07 15:10:00,100.84,100.99,100.83,100.9,327000.0,100.84,100.99,100.83,100.9,327000.0
2020-04-07 15:15:00,100.9,100.96,100.64,100.65,257140.0,100.9,100.96,100.64,100.65,257140.0
2020-04-07 15:20:00,100.69,100.74,100.32,100.34,314480.0,100.69,100.74,100.32,100.34,314480.0
2020-04-07 15:25:00,100.39,100.75,100.39,100.5,425600.0,100.39,100.75,100.39,100.5,425600.0
2020-04-07 15:30:00,100.51,100.72,100.38,100.69,436580.0,100.51,100.72,100.38,100.69,436580.0
2020-04-07 15:35:00,100.71,100.95,100.65,100.93,521120.0,100.71,100.95,100.65,100.93,521120.0
2020-04-07 15:40:00,100.93,101.05,100.85,101.03,513800.0,100.93,101.05,100.85,101.03,513800.0
2020-04-07 15:45:00,100.97,101.2,100.95,101.2,964740.0,100.97,101.2,100.95,101.2,964740.0
2020-04-07 15:50:00,101.25,101.26,100.42,100.75,1741580.0,101.25,101.26,100.42,100.75,1741580.0
2020-04-07 15:55:00,100.73,100.86,100.5,100.58,1879980.0,100.73,100.86,100.5,100.58,1879980.0
2020-04-08 09:30:00,101.05,101.6,100.94,101.39,2143060.0,101.05,101.6,100.94,101.39,2143060.0
2020-04-08 09:35:00,101.45,101.49,101.05,101.17,1058040.0,101.45,101.49,101.05,101.17,1058040.0
2020-04-08 09:40:00,101.17,101.28,101.05,101.18,539540.0,101.17,101.28,101.05,101.18,539540.0
2020-04-08 09:45:00,101.18,101.19,100.84,100.95,727320.0,101.18,101.19,100.84,100.95,727320.0
2020-04-08 09:50:00,100.93,101.02,100.81,100.91,745240.0,100.93,101.02,100.81,100.91,745240.0
2020-04-08 09:55:00,100.89,100.89,100.57,100.64,793100.0,100.89,100.89,100.57,100.64,793100.0
2020-04-08 10:00:00,100.64,100.86,100.61,100.75,599120.0,100.64,100.86,100.61,100.75,599120.0
2020-04-08 10:05:00,100.68,100.74,100.56,100.63,533160.0,100.68,100.74,100.56,100.63,533160.0
2020-04-08 10:10:00,100.65,100.77,100.6,100.7,535800.0,100.65,100.77,100.6,100.7,535800.0
2020-04-08 10:15:00,100.68,100.73,100.58,100.67,388960.0,100.68,100.73,100.58,100.67,388960.0
2020-04-08 10:20:00,100.67,100.75,100.58,100.7,505180.0,100.67,100.75,100.58,100.7,505180.0
2020-04-08 10:25:00,100.68,100.99,100.68,100.99,551200.0,100.68,100.99,100.68,100.99,551200.0
2020-04-08 10:30:00,100.91,101.01,100.88,100.95,236620.0,100.91,101.01,100.88,100.95,236620.0
2020-04-08 10:35:00,100.94,100.95,100.82,100.82,220380.0,100.94,100.95,100.82,100.82,220380.0
2020-04-08 10:40:00,100.86,100.92,100.7,100.73,439220.0,100.86,100.92,100.7,100.73,439220.0
2020-04-08 10:45:00,100.75,100.88,100.72,100.85,206720.0,100.75,100.88,100.72,100.85,206720.0
2020-04-08 10:50:00,100.85,101.06,100.84,100.99,582280.0,100.85,101.06,100.84,100.99,582280.0
2020-04-08 10:55:00,100.99,101.05,100.9,101.01,322320.0,100.99,101.05,100.9,101.01,322320.0
2020-04-08 11:00:00,101.02,101.07,100.95,100.99,231360.0,101.02,101.07,100.95,100.99,231360.0
2020-04-08 11:05:00,100.98,101.01,100.83,100.83,292080.0,100.98,101.01,100.83,100.83,292080.0
2020-04-08 11:10:00,100.85,101.02,100.82,100.97,359360.0,100.85,101.02,100.82,100.97,359360.0
2020-04-08 11:15:00,100.97,101.05,100.9,101.01,277980.0,100.97,101.05,100.9,101.01,277980.0
2020-04-08 11:20:00,101.0,101.17,100.98,101.13,330940.0,101.0,101.17,100.98,101.13,330940.0
2020-04-08 11:25:00,101.13,101.24,101.1,101.13,353460.0,101.13,101.24,101.1,101.13,353460.0
2020-04-08 11:30:00,101.16,101.25,101.1,101.19,385400.0,101.16,101.25,101.1,101.19,385400.0
2020-04-08 11:35:00,101.2,101.36,101.16,101.3,640880.0,101.2,101.36,101.16,101.3,640880.0
2020-04-08 11:40:00,101.28,101.35,101.25,101.34,492800.0,101.28,101.35,101.25,101.34,492800.0
2020-04-08 11:45:00,101.33,101.5,101.32,101.5,630620.0,101.33,101.5,101.32,101.5,630620.0
2020-04-08 11:50:00,101.47,101.5,101.37,101.4,555160.0,101.47,101.5,101.37,101.4,555160.0
2020-04-08 11:55:00,101.45,101.45,101.3,101.42,391380.0,101.45,101.45,101.3,101.42,391380.0
2020-04-08 12:00:00,101.4,101.43,101.3,101.43,542940.0,101.4,101.43,101.3,101.43,542940.0
2020-04-08 12:05:00,101.43,101.43,101.34,101.36,249640.0,101.43,101.43,101.34,101.36,249640.0
2020-04-08 12:10:00,101.36,101.36,101.19,101.26,371480.0,101.36,101.36,101.19,101.26,371480.0
2020-04-08 12:15:00,101.29,101.35,101.23,101.25,376280.0,101.29,101.35,101.23,101.25,376280.0
2020-04-08 12:20:00,101.25,101.35,101.25,101.33,210700.0,101.25,101.35,101.25,101.33,210700.0
2020-04-08 12:25:00,101.31,101.34,101.24,101.25,239480.0,101.31,101.34,101.24,101.25,239480.0
2020-04-08 12:30:00,101.25,101.35,101.25,101.33,210560.0,101.25,101.35,101.25,101.33,210560.0
2020-04-08 12:35:00,101.32,101.5,101.29,101.5,933200.0,101.32,101.5,101.29,101.5,933200.0
2020-04-08 12:40:00,101.46,101.67,101.4,101.67,1016340.0,101.46,101.67,101.4,101.67,1016340.0
2020-04-08 12:45:00,101.6,101.62,101.51,101.52,423080.0,101.6,101.62,101.51,101.52,423080.0
2020-04-08 12:50:00,101.53,101.56,101.44,101.48,459800.0,101.53,101.56,101.44,101.48,459800.0
2020-04-08 12:55:00,101.51,101.53,101.35,101.5,278860.0,101.51,101.53,101.35,101.5,278860.0
2020-04-08 13:00:00,101.54,101.57,101.44,101.55,147100.0,101.54,101.57,101.44,101.55,147100.0
2020-04-08 13:05:00,101.54,101.56,101.46,101.54,182240.0,101.54,101.56,101.46,101.54,182240.0
2020-04-08 13:10:00,101.54,101.54,101.41,101.5,223780.0,101.54,101.54,101.41,101.5,223780.0
2020-04-08 13:15:00,101.53,101.54,101.44,101.46,97120.0,101.53,101.54,101.44,101.46,97120.0
2020-04-08 13:20:00,101.49,101.55,101.45,101.54,186580.0,101.49,101.55,101.45,101.54,186580.0
2020-04-08 13:25:00,101.52,101.55,101.33,101.39,351660.0,101.52,101.55,101.33,101.39,351660.0
2020-04-08 13:30:00,101.39,101.45,101.26,101.29,455360.0,101.39,101.45,101.26,101.29,455360.0
2020-04-08 13:35:00,101.29,101.34,101.17,101.28,404200.0,101.29,101.34,101.17,101.28,404200.0
2020-04-08 13:40:00,101.28,101.3,101.22,101.24,120660.0,101.28,101.3,101.22,101.24,120660.0
2020-04-08 13:45:00,101.29,101.36,101.27,101.27,173720.0,101.29,101.36,101.27,101.27,173720.0
2020-04-08 13:50:00,101.32,101.39,101.22,101.22,300540.0,101.32,101.39,101.22,101.22,300540.0
2020-04-08 13:55:00,101.22,101.28,101.07,101.15,442200.0,101.22,101.28,101.07,101.15,442200.0
2020-04-08 14:00:00,101.13,101.26,101.07,101.2,387060.0,101.13,101.26,101.07,101.2,387060.0
2020-04-08 14:05:00,101.2,101.39,101.17,101.38,301840.0,101.2,101.39,101.17,101.38,301840.0
2020-04-08 14:10:00,101.32,101.41,101.31,101.37,286400.0,101.32,101.41,101.31,101.37,286400.0
2020-04-08 14:15:00,101.38,101.44,101.36,101.42,415360.0,101.38,101.44,101.36,101.42,415360.0
2020-04-08 14:20:00,101.41,101.62,101.41,101.59,529440.0,101.41,101.62,101.41,101.59,529440.0
2020-04-08 14:25:00,101.59,101.59,101.51,101.52,192980.0,101.59,101.59,101.51,101.52,192980.0
2020-04-08 14:30:00,101.54,101.64,101.52,101.63,222800.0,101.54,101.64,101.52,101.63,222800.0
2020-04-08 14:35:00,101.6,101.74,101.58,101.72,536800.0,101.6,101.74,101.58,101.72,536800.0
2020-04-08 14:40:00,101.71,101.77,101.6,101.63,422640.0,101.71,101.77,101.6,101.63,422640.0
2020-04-08 14:45:00,101.6,101.73,101.59,101.6,375540.0,101.6,101.73,101.59,101.6,375540.0
2020-04-08 14:50:00,101.62,101.76,101.61,101.73,302500.0,101.62,101.76,101.61,101.73,302500.0
2020-04-08 14:55:00,101.75,101.84,101.64,101.8,341160.0,101.75,101.84,101.64,101.8,341160.0
2020-04-08 15:00:00,101.77,101.95,101.71,101.89,696460.0,101.77,101.95,101.71,101.89,696460.0
2020-04-08 15:05:00,101.89,101.9,101.76,101.83,527960.0,101.89,101.9,101.76,101.83,527960.0
2020-04-08 15:10:00,101.82,101.9,101.82,101.87,394320.0,101.82,101.9,101.82,101.87,394320.0
2020-04-08 15:15:00,101.89,101.89,101.79,101.85,407260.0,101.89,101.89,101.79,101.85,407260.0
2020-04-08 15:20:00,101.86,101.86,101.63,101.72,560480.0,101.86,101.86,101.63,101.72,560480.0
2020-04-08 15:25:00,101.73,101.9,101.73,101.85,428480.0,101.73,101.9,101.73,101.85,428480.0
2020-04-08 15:30:00,101.87,102.0,101.87,101.92,715140.0,101.87,102.0,101.87,101.92,715140.0
2020-04-08 15:35:00,101.95,101.97,101.75,101.85,547080.0,101.95,101.97,101.75,101.85,547080.0
2020-04-08 15:40:00,101.85,101.85,101.52,101.77,638680.0,101.85,101.85,101.52,101.77,638680.0
2020-04-08 15:45:00,101.73,101.87,101.67,101.84,502680.0,101.73,101.87,101.67,101.84,502680.0
2020-04-08 15:50:00,101.87,102.19,101.87,101.97,1288800.0,101.87,102.19,101.87,101.97,1288800.0
2020-04-08 15:55:00,102.0,102.2,101.95,102.15,2529540.0,102.0,102.2,101.95,102.15,2529540.0
2020-04-09 09:30:00,102.3,102.5,102.0,102.1,2861160.0,102.3,102.5,102.0,102.1,2861160.0
2020-04-09 09:35:00,102.1,102.37,101.97,102.14,1142720.0,102.1,102.37,101.97,102.14,1142720.0
2020-04-09 09:40:00,102.15,102.47,102.08,102.4,1056680.0,102.15,102.47,102.08,102.4,1056680.0
2020-04-09 09:45:00,102.44,102.65,102.34,102.49,1274180.0,102.44,102.65,102.34,102.49,1274180.0
2020-04-09 09:50:00,102.49,102.49,102.08,102.2,876880.0,102.49,102.49,102.08,102.2,876880.0
2020-04-09 09:55:00,102.19,102.41,102.18,102.38,672700.0,102.19,102.41,102.18,102.38,672700.0
2020-04-09 10:00:00,102.35,102.36,101.91,101.91,1046500.0,102.35,102.36,101.91,101.91,1046500.0
2020-04-09 10:05:00,101.91,102.1,101.61,101.67,895780.0,101.91,102.1,101.61,101.67,895780.0
2020-04-09 10:10:00,101.62,101.88,101.62,101.66,633920.0,101.62,101.88,101.62,101.66,633920.0
2020-04-09 10:15:00,101.65,101.75,101.16,101.25,971960.0,101.65,101.75,101.16,101.25,971960.0
2020-04-09 10:20:00,101.24,101.43,100.88,101.16,1564180.0,101.24,101.43,100.88,101.16,1564180.0
2020-04-09 10:25:00,101.13,101.46,101.1,101.46,899060.0,101.13,101.46,101.1,101.46,899060.0
2020-04-09 10:30:00,101.5,101.55,101.3,101.5,411420.0,101.5,101.55,101.3,101.5,411420.0
2020-04-09 10:35:00,101.53,101.65,101.33,101.63,806660.0,101.53,101.65,101.33,101.63,806660.0
2020-04-09 10:40:00,101.59,101.7,101.52,101.67,720940.0,101.59,101.7,101.52,101.67,720940.0
2020-04-09 10:45:00,101.66,101.95,101.61,101.85,647000.0,101.66,101.95,101.61,101.85,647000.0
2020-04-09 10:50:00,101.82,101.97,101.55,101.59,829700.0,101.82,101.97,101.55,101.59,829700.0
2020-04-09 10:55:00,101.64,101.83,101.58,101.72,506160.0,101.64,101.83,101.58,101.72,506160.0
2020-04-09 11:00:00,101.73,101.75,101.39,101.48,511580.0,101.73,101.75,101.39,101.48,511580.0
2020-04-09 11:05:00,101.54,101.54,101.29,101.42,563820.0,101.54,101.54,101.29,101.42,563820.0
2020-04-09 11:10:00,101.47,101.47,101.15,101.34,453820.0,101.47,101.47,101.15,101.34,453820.0
2020-04-09 11:15:00,101.29,101.32,101.13,101.21,443740.0,101.29,101.32,101.13,101.21,443740.0
2020-04-09 11:20:00,101.17,101.27,101.07,101.12,361720.0,101.17,101.27,101.07,101.12,361720.0
2020-04-09 11:25:00,101.15,101.36,101.06,101.33,709840.0,101.15,101.36,101.06,101.33,709840.0
2020-04-09 11:30:00,101.33,101.44,101.2,101.29,745200.0,101.33,101.44,101.2,101.29,745200.0
2020-04-09 11:35:00,101.36,101.6,101.29,101.57,492160.0,101.36,101.6,101.29,101.57,492160.0
2020-04-09 11:40:00,101.6,101.65,101.5,101.55,428480.0,101.6,101.65,101.5,101.55,428480.0
2020-04-09 11:45:00,101.56,101.74,101.5,101.74,437740.0,101.56,101.74,101.5,101.74,437740.0
2020-04-09 11:50:00,101.72,101.8,101.56,101.63,287280.0,101.72,101.8,101.56,101.63,287280.0
2020-04-09 11:55:00,101.58,101.75,101.57,101.73,195020.0,101.58,101.75,101.57,101.73,195020.0
2020-04-09 12:00:00,101.74,101.97,101.68,101.94,589540.0,101.74,101.97,101.68,101.94,589540.0
2020-04-09 12:05:00,101.97,102.0,101.87,102.0,324020.0,101.97,102.0,101.87,102.0,324020.0
2020-04-09 12:10:00,101.98,101.98,101.85,101.92,300800.0,101.98,101.98,101.85,101.92,300800.0
2020-04-09 12:15:00,101.92,102.07,101.91,102.06,206300.0,101.92,102.07,101.91,102.06,206300.0
2020-04-09 12:20:00,102.05,102.14,102.01,102.03,351340.0,102.05,102.14,102.01,102.03,351340.0
2020-04-09 12:25:00,102.03,102.03,101.71,101.74,512320.0,102.03,102.03,101.71,101.74,512320.0
2020-04-09 12:30:00,101.74,101.84,101.67,101.71,200300.0,101.74,101.84,101.67,101.71,200300.0
2020-04-09 12:35:00,101.68,101.77,101.59,101.77,301480.0,101.68,101.77,101.59,101.77,301480.0
2020-04-09 12:40:00,101.76,101.9,101.76,101.84,195120.0,101.76,101.9,101.76,101.84,195120.0
2020-04-09 12:45:00,101.82,101.91,101.76,101.85,181320.0,101.82,101.91,101.76,101.85,181320.0
2020-04-09 12:50:00,101.85,101.93,101.77,101.85,337880.0,101.85,101.93,101.77,101.85,337880.0
2020-04-09 12:55:00,101.9,102.01,101.84,101.97,294720.0,101.9,102.01,101.84,101.97,294720.0
2020-04-09 13:00:00,102.0,102.05,101.92,101.92,266620.0,102.0,102.05,101.92,101.92,266620.0
2020-04-09 13:05:00,101.95,102.0,101.93,101.96,130900.0,101.95,102.0,101.93,101.96,130900.0
2020-04-09 13:10:00,101.96,102.0,101.9,101.95,289360.0,101.96,102.0,101.9,101.95,289360.0
2020-04-09 13:15:00,101.94,101.99,101.78,101.82,423400.0,101.94,101.99,101.78,101.82,423400.0
2020-04-09 13:20:00,101.83,101.88,101.76,101.81,259920.0,101.83,101.88,101.76,101.81,259920.0
2020-04-09 13:25:00,101.78,101.84,101.69,101.72,586640.0,101.78,101.84,101.69,101.72,586640.0
2020-04-09 13:30:00,101.72,101.77,101.68,101.75,315480.0,101.72,101.77,101.68,101.75,315480.0
2020-04-09 13:35:00,101.75,101.75,101.53,101.55,335600.0,101.75,101.75,101.53,101.55,335600.0
2020-04-09 13:40:00,101.58,101.68,101.58,101.65,239760.0,101.58,101.68,101.58,101.65,239760.0
2020-04-09 13:45:00,101.63,101.64,101.56,101.57,214920.0,101.63,101.64,101.56,101.57,214920.0
2020-04-09 13:50:00,101.57,101.72,101.55,101.62,314320.0,101.57,101.72,101.55,101.62,314320.0
2020-04-09 13:55:00,101.62,101.67,101.56,101.6,246420.0,101.62,101.67,101.56,101.6,246420.0
2020-04-09 14:00:00,101.6,101.63,101.46,101.46,492620.0,101.6,101.63,101.46,101.46,492620.0
2020-04-09 14:05:00,101.44,101.44,101.31,101.38,526060.0,101.44,101.44,101.31,101.38,526060.0
2020-04-09 14:10:00,101.35,101.6,101.35,101.55,343080.0,101.35,101.6,101.35,101.55,343080.0
2020-04-09 14:15:00,101.52,101.55,101.41,101.47,235900.0,101.52,101.55,101.41,101.47,235900.0
2020-04-09 14:20:00,101.49,101.66,101.43,101.63,434740.0,101.49,101.66,101.43,101.63,434740.0
2020-04-09 14:25:00,101.66,101.7,101.47,101.51,343300.0,101.66,101.7,101.47,101.51,343300.0
2020-04-09 14:30:00,101.5,101.7,101.49,101.62,239380.0,101.5,101.7,101.49,101.62,239380.0
2020-04-09 14:35:00,101.6,101.64,101.5,101.5,358760.0,101.6,101.64,101.5,101.5,358760.0
2020-04-09 14:40:00,101.5,101.59,101.39,101.54,532120.0,101.5,101.59,101.39,101.54,532120.0
2020-04-09 14:45:00,101.57,101.63,101.25,101.25,314460.0,101.57,101.63,101.25,101.25,314460.0
2020-04-09 14:50:00,101.25,101.38,101.2,101.2,578580.0,101.25,101.38,101.2,101.2,578580.0
2020-04-09 14:55:00,101.25,101.4,101.08,101.35,633480.0,101.25,101.4,101.08,101.35,633480.0
2020-04-09 15:00:00,101.37,101.51,101.3,101.47,449260.0,101.37,101.51,101.3,101.47,449260.0
2020-04-09 15:05:00,101.43,101.69,101.36,101.68,352940.0,101.43,101.69,101.36,101.68,352940.0
2020-04-09 15:10:00,101.67,101.74,101.57,101.67,398100.0,101.67,101.74,101.57,101.67,398100.0
2020-04-09 15:15:00,101.68,101.71,101.58,101.65,457700.0,101.68,101.71,101.58,101.65,457700.0
2020-04-09 15:20:00,101.61,101.65,101.51,101.54,336400.0,101.61,101.65,101.51,101.54,336400.0
2020-04-09 15:25:00,101.58,101.73,101.58,101.73,269880.0,101.58,101.73,101.58,101.73,269880.0
2020-04-09 15:30:00,101.73,101.95,101.73,101.95,643540.0,101.73,101.95,101.73,101.95,643540.0
2020-04-09 15:35:00,101.93,101.96,101.73,101.81,378640.0,101.93,101.96,101.73,101.81,378640.0
2020-04-09 15:40:00,101.83,101.95,101.74,101.87,289320.0,101.83,101.95,101.74,101.87,289320.0
2020-04-09 15:45:00,101.88,101.97,101.75,101.77,747620.0,101.88,101.97,101.75,101.77,747620.0
2020-04-09 15:50:00,101.8,101.97,101.65,101.95,602680.0,101.8,101.97,101.65,101.95,602680.0
2020-04-09 15:55:00,101.94,102.23,101.94,102.14,2398240.0,101.94,102.23,101.94,102.14,2398240.0
2020-04-13 09:30:00,102.0,102.66,101.9,102.62,2533620.0,102.0,102.66,101.9,102.62,2533620.0
2020-04-13 09:35:00,102.64,103.71,102.63,103.65,1664380.0,102.64,103.71,102.63,103.65,1664380.0
2020-04-13 09:40:00,103.64,104.0,103.2,103.36,1651100.0,103.64,104.0,103.2,103.36,1651100.0
2020-04-13 09:45:00,103.35,103.59,103.16,103.45,701120.0,103.35,103.59,103.16,103.45,701120.0
2020-04-13 09:50:00,103.48,103.71,103.47,103.64,684840.0,103.48,103.71,103.47,103.64,684840.0
2020-04-13 09:55:00,103.65,104.13,103.65,103.88,1405820.0,103.65,104.13,103.65,103.88,1405820.0
2020-04-13 10:00:00,103.87,105.0,103.86,104.81,2938020.0,103.87,105.0,103.86,104.81,2938020.0
2020-04-13 10:05:00,104.78,105.45,104.76,105.42,2089640.0,104.78,105.45,104.76,105.42,2089640.0
2020-04-13 10:10:00,105.43,105.49,105.0,105.38,1355680.0,105.43,105.49,105.0,105.38,1355680.0
2020-04-13 10:15:00,105.36,105.37,104.94,105.0,1093980.0,105.36,105.37,104.94,105.0,1093980.0
2020-04-13 10:20:00,105.07,105.2,104.92,105.01,649920.0,105.07,105.2,104.92,105.01,649920.0
2020-04-13 10:25:00,104.98,105.13,104.85,105.13,563660.0,104.98,105.13,104.85,105.13,563660.0
2020-04-13 10:30:00,105.15,105.55,104.98,105.53,870820.0,105.15,105.55,104.98,105.53,870820.0
2020-04-13 10:35:00,105.55,105.64,105.34,105.4,927200.0,105.55,105.64,105.34,105.4,927200.0
2020-04-13 10:40:00,105.36,105.83,105.33,105.69,1157040.0,105.36,105.83,105.33,105.69,1157040.0
2020-04-13 10:45:00,105.68,106.12,105.68,105.85,1539080.0,105.68,106.12,105.68,105.85,1539080.0
2020-04-13 10:50:00,105.88,106.08,105.61,105.63,1062580.0,105.88,106.08,105.61,105.63,1062580.0
2020-04-13 10:55:00,105.64,105.79,105.61,105.73,482540.0,105.64,105.79,105.61,105.73,482540.0
2020-04-13 11:00:00,105.67,106.0,105.59,105.95,608460.0,105.67,106.0,105.59,105.95,608460.0
2020-04-13 11:05:00,105.95,105.95,105.73,105.88,509840.0,105.95,105.95,105.73,105.88,509840.0
2020-04-13 11:10:00,105.87,106.29,105.84,106.21,1203860.0,105.87,106.29,105.84,106.21,1203860.0
2020-04-13 11:15:00,106.21,106.5,106.19,106.32,935060.0,106.21,106.5,106.19,106.32,935060.0
2020-04-13 11:20:00,106.33,106.42,106.25,106.37,386620.0,106.33,106.42,106.25,106.37,386620.0
2020-04-13 11:25:00,106.39,106.79,106.39,106.73,910100.0,106.39,106.79,106.39,106.73,910100.0
2020-04-13 11:30:00,106.72,106.81,106.6,106.79,618880.0,106.72,106.81,106.6,106.79,618880.0
2020-04-13 11:35:00,106.79,107.0,106.75,106.95,763320.0,106.79,107.0,106.75,106.95,763320.0
2020-04-13 11:40:00,106.9,106.9,106.71,106.75,569180.0,106.9,106.9,106.71,106.75,569180.0
2020-04-13 11:45:00,106.75,107.32,106.75,107.22,1009960.0,106.75,107.32,106.75,107.22,1009960.0
2020-04-13 11:50:00,107.2,107.42,107.08,107.16,1303420.0,107.2,107.42,107.08,107.16,1303420.0
2020-04-13 11:55:00,107.15,107.15,106.83,106.84,491480.0,107.15,107.15,106.83,106.84,491480.0
2020-04-13 12:00:00,106.85,107.34,106.82,107.32,644180.0,106.85,107.34,106.82,107.32,644180.0
2020-04-13 12:05:00,107.28,107.44,107.21,107.32,607020.0,107.28,107.44,107.21,107.32,607020.0
2020-04-13 12:10:00,107.32,107.4,107.2,107.28,401260.0,107.32,107.4,107.2,107.28,401260.0
2020-04-13 12:15:00,107.26,107.33,107.04,107.08,448420.0,107.26,107.33,107.04,107.08,448420.0
2020-04-13 12:20:00,107.1,107.16,106.95,107.1,437860.0,107.1,107.16,106.95,107.1,437860.0
2020-04-13 12:25:00,107.12,107.17,106.65,106.65,593880.0,107.12,107.17,106.65,106.65,593880.0
2020-04-13 12:30:00,106.69,106.69,106.3,106.59,964140.0,106.69,106.69,106.3,106.59,964140.0
2020-04-13 12:35:00,106.57,106.69,106.41,106.51,430060.0,106.57,106.69,106.41,106.51,430060.0
2020-04-13 12:40:00,106.51,106.82,106.46,106.82,431160.0,106.51,106.82,106.46,106.82,431160.0
2020-04-13 12:45:00,106.8,106.92,106.66,106.75,465700.0,106.8,106.92,106.66,106.75,465700.0
2020-04-13 12:50:00,106.75,106.75,106.43,106.52,304120.0,106.75,106.75,106.43,106.52,304120.0
2020-04-13 12:55:00,106.51,106.68,106.47,106.57,205100.0,106.51,106.68,106.47,106.57,205100.0
2020-04-13 13:00:00,106.55,106.68,106.49,106.68,228760.0,106.55,106.68,106.49,106.68,228760.0
2020-04-13 13:05:00,106.7,107.11,106.68,107.1,662220.0,106.7,107.11,106.68,107.1,662220.0
2020-04-13 13:10:00,107.1,107.13,106.57,106.67,428700.0,107.1,107.13,106.57,106.67,428700.0
2020-04-13 13:15:00,106.68,106.77,106.5,106.77,216700.0,106.68,106.77,106.5,106.77,216700.0
2020-04-13 13:20:00,106.76,106.78,106.65,106.68,172140.0,106.76,106.78,106.65,106.68,172140.0
2020-04-13 13:25:00,106.64,106.86,106.64,106.75,101820.0,106.64,106.86,106.64,106.75,101820.0
2020-04-13 13:30:00,106.72,107.18,106.72,107.1,468660.0,106.72,107.18,106.72,107.1,468660.0
2020-04-13 13:35:00,107.11,107.25,107.0,107.09,470560.0,107.11,107.25,107.0,107.09,470560.0
2020-04-13 13:40:00,107.09,107.21,107.07,107.11,240680.0,107.09,107.21,107.07,107.11,240680.0
2020-04-13 13:45:00,107.11,107.3,107.08,107.26,330780.0,107.11,107.3,107.08,107.26,330780.0
2020-04-13 13:50:00,107.3,107.5,107.26,107.44,642920.0,107.3,107.5,107.26,107.44,642920.0
2020-04-13 13:55:00,107.44,107.59,107.42,107.53,629080.0,107.44,107.59,107.42,107.53,629080.0
2020-04-13 14:00:00,107.55,107.75,107.49,107.72,789820.0,107.55,107.75,107.49,107.72,789820.0
2020-04-13 14:05:00,107.69,107.88,107.56,107.6,929380.0,107.69,107.88,107.56,107.6,929380.0
2020-04-13 14:10:00,107.63,107.63,107.38,107.45,555960.0,107.63,107.63,107.38,107.45,555960.0
2020-04-13 14:15:00,107.46,107.62,107.44,107.58,505620.0,107.46,107.62,107.44,107.58,505620.0
2020-04-13 14:20:00,107.57,107.58,107.27,107.41,335580.0,107.57,107.58,107.27,107.41,335580.0
2020-04-13 14:25:00,107.42,107.42,107.27,107.39,223780.0,107.42,107.42,107.27,107.39,223780.0
2020-04-13 14:30:00,107.37,107.65,107.36,107.53,364280.0,107.37,107.65,107.36,107.53,364280.0
2020-04-13 14:35:00,107.5,107.59,107.43,107.51,238660.0,107.5,107.59,107.43,107.51,238660.0
2020-04-13 14:40:00,107.49,107.49,107.38,107.45,312140.0,107.49,107.49,107.38,107.45,312140.0
2020-04-13 14:45:00,107.47,107.72,107.42,107.65,492200.0,107.47,107.72,107.42,107.65,492200.0
2020-04-13 14:50:00,107.66,108.0,107.64,107.97,1175400.0,107.66,108.0,107.64,107.97,1175400.0
2020-04-13 14:55:00,107.96,108.2,107.94,108.12,816140.0,107.96,108.2,107.94,108.12,816140.0
2020-04-13 15:00:00,108.14,108.14,107.9,107.94,394040.0,108.14,108.14,107.9,107.94,394040.0
2020-04-13 15:05:00,107.93,108.09,107.9,108.06,568160.0,107.93,108.09,107.9,108.06,568160.0
2020-04-13 15:10:00,108.04,108.29,108.03,108.25,865060.0,108.04,108.29,108.03,108.25,865060.0
2020-04-13 15:15:00,108.23,108.69,108.2,108.61,1482600.0,108.23,108.69,108.2,108.61,1482600.0
2020-04-13 15:20:00,108.6,108.79,108.52,108.6,1607020.0,108.6,108.79,108.52,108.6,1607020.0
2020-04-13 15:25:00,108.56,108.75,108.5,108.73,762280.0,108.56,108.75,108.5,108.73,762280.0
2020-04-13 15:30:00,108.75,109.0,108.63,108.96,1271900.0,108.75,109.0,108.63,108.96,1271900.0
2020-04-13 15:35:00,108.96,109.0,108.53,108.63,1487520.0,108.96,109.0,108.53,108.63,1487520.0
2020-04-13 15:40:00,108.65,108.95,108.51,108.89,1246240.0,108.65,108.95,108.51,108.89,1246240.0
2020-04-13 15:45:00,108.88,108.9,108.69,108.81,887860.0,108.88,108.9,108.69,108.81,887860.0
2020-04-13 15:50:00,108.8,108.85,108.19,108.5,1997400.0,108.8,108.85,108.19,108.5,1997400.0
2020-04-13 15:55:00,108.51,108.6,108.31,108.4,2897460.0,108.51,108.6,108.31,108.4,2897460.0
2020-04-14 09:30:00,110.05,110.93,109.31,110.87,6539320.0,110.05,110.93,109.31,110.87,6539320.0
2020-04-14 09:35:00,110.82,111.1,110.52,110.67,3287720.0,110.82,111.1,110.52,110.67,3287720.0
2020-04-14 09:40:00,110.75,110.95,110.68,110.8,1371100.0,110.75,110.95,110.68,110.8,1371100.0
2020-04-14 09:45:00,110.81,111.72,110.75,111.68,2481800.0,110.81,111.72,110.75,111.68,2481800.0
2020-04-14 09:50:00,111.68,112.31,111.66,112.0,2551660.0,111.68,112.31,111.66,112.0,2551660.0
2020-04-14 09:55:00,112.02,112.24,111.55,112.18,1921940.0,112.02,112.24,111.55,112.18,1921940.0
2020-04-14 10:00:00,112.22,112.23,111.85,112.1,1159100.0,112.22,112.23,111.85,112.1,1159100.0
2020-04-14 10:05:00,112.09,112.24,111.86,111.86,1478440.0,112.09,112.24,111.86,111.86,1478440.0
2020-04-14 10:10:00,111.86,112.24,111.85,112.2,1175920.0,111.86,112.24,111.85,112.2,1175920.0
2020-04-14 10:15:00,112.23,113.2,112.23,113.16,2477120.0,112.23,113.2,112.23,113.16,2477120.0
2020-04-14 10:20:00,113.16,113.24,112.73,113.07,2375660.0,113.16,113.24,112.73,113.07,2375660.0
2020-04-14 10:25:00,113.05,113.07,112.67,113.03,1706780.0,113.05,113.07,112.67,113.03,1706780.0
2020-04-14 10:30:00,113.07,113.1,112.68,112.74,1538520.0,113.07,113.1,112.68,112.74,1538520.0
2020-04-14 10:35:00,112.75,112.98,112.75,112.91,1012580.0,112.75,112.98,112.75,112.91,1012580.0
2020-04-14 10:40:00,112.92,112.95,112.59,112.76,1275500.0,112.92,112.95,112.59,112.76,1275500.0
2020-04-14 10:45:00,112.8,113.02,112.78,113.0,1069800.0,112.8,113.02,112.78,113.0,1069800.0
2020-04-14 10:50:00,112.95,113.03,112.75,112.75,710740.0,112.95,113.03,112.75,112.75,710740.0
2020-04-14 10:55:00,112.75,112.8,112.63,112.75,632700.0,112.75,112.8,112.63,112.75,632700.0
2020-04-14 11:00:00,112.78,112.91,112.7,112.75,857980.0,112.78,112.91,112.7,112.75,857980.0
2020-04-14 11:05:00,112.78,112.79,112.06,112.13,1402660.0,112.78,112.79,112.06,112.13,1402660.0
2020-04-14 11:10:00,112.15,112.4,112.1,112.32,1226300.0,112.15,112.4,112.1,112.32,1226300.0
2020-04-14 11:15:00,112.34,112.6,112.29,112.43,901520.0,112.34,112.6,112.29,112.43,901520.0
2020-04-14 11:20:00,112.43,112.7,112.4,112.61,591500.0,112.43,112.7,112.4,112.61,591500.0
2020-04-14 11:25:00,112.63,112.7,112.56,112.59,561420.0,112.63,112.7,112.56,112.59,561420.0
2020-04-14 11:30:00,112.59,112.71,112.58,112.61,607580.0,112.59,112.71,112.58,112.61,607580.0
2020-04-14 11:35:00,112.61,112.7,112.58,112.63,221100.0,112.61,112.7,112.58,112.63,221100.0
2020-04-14 11:40:00,112.67,112.7,112.6,112.6,368740.0,112.67,112.7,112.6,112.6,368740.0
2020-04-14 11:45:00,112.61,112.62,112.45,112.5,500420.0,112.61,112.62,112.45,112.5,500420.0
2020-04-14 11:50:00,112.51,112.65,112.47,112.65,452760.0,112.51,112.65,112.47,112.65,452760.0
2020-04-14 11:55:00,112.62,112.64,112.5,112.56,334820.0,112.62,112.64,112.5,112.56,334820.0
2020-04-14 12:00:00,112.58,112.82,112.57,112.8,606860.0,112.58,112.82,112.57,112.8,606860.0
2020-04-14 12:05:00,112.81,113.03,112.77,113.03,680040.0,112.81,113.03,112.77,113.03,680040.0
2020-04-14 12:10:00,113.03,113.22,113.02,113.13,675440.0,113.03,113.22,113.02,113.13,675440.0
2020-04-14 12:15:00,113.14,113.24,113.06,113.24,621500.0,113.14,113.24,113.06,113.24,621500.0
2020-04-14 12:20:00,113.22,113.49,113.2,113.44,874060.0,113.22,113.49,113.2,113.44,874060.0
2020-04-14 12:25:00,113.43,113.48,112.86,113.03,871400.0,113.43,113.48,112.86,113.03,871400.0
2020-04-14 12:30:00,113.07,113.31,113.03,113.31,366800.0,113.07,113.31,113.03,113.31,366800.0
2020-04-14 12:35:00,113.31,113.55,113.31,113.42,843020.0,113.31,113.55,113.31,113.42,843020.0
2020-04-14 12:40:00,113.46,113.64,113.43,113.58,466300.0,113.46,113.64,113.43,113.58,466300.0
2020-04-14 12:45:00,113.63,113.67,113.5,113.57,432540.0,113.63,113.67,113.5,113.57,432540.0
2020-04-14 12:50:00,113.59,113.85,113.56,113.84,794800.0,113.59,113.85,113.56,113.84,794800.0
2020-04-14 12:55:00,113.82,113.85,113.63,113.75,781640.0,113.82,113.85,113.63,113.75,781640.0
2020-04-14 13:00:00,113.72,113.77,113.42,113.53,776500.0,113.72,113.77,113.42,113.53,776500.0
2020-04-14 13:05:00,113.55,113.71,113.51,113.7,194960.0,113.55,113.71,113.51,113.7,194960.0
2020-04-14 13:10:00,113.68,113.9,113.66,113.8,667420.0,113.68,113.9,113.66,113.8,667420.0
2020-04-14 13:15:00,113.8,113.85,113.73,113.84,454540.0,113.8,113.85,113.73,113.84,454540.0
2020-04-14 13:20:00,113.83,114.22,113.82,114.19,1017280.0,113.83,114.22,113.82,114.19,1017280.0
2020-04-14 13:25:00,114.2,114.31,113.96,114.07,1082480.0,114.2,114.31,113.96,114.07,1082480.0
2020-04-14 13:30:00,114.12,114.33,114.12,114.32,918700.0,114.12,114.33,114.12,114.32,918700.0
2020-04-14 13:35:00,114.3,114.39,114.2,114.27,774240.0,114.3,114.39,114.2,114.27,774240.0
2020-04-14 13:40:00,114.26,114.29,114.02,114.08,795480.0,114.26,114.29,114.02,114.08,795480.0
2020-04-14 13:45:00,114.02,114.33,114.02,114.28,563020.0,114.02,114.33,114.02,114.28,563020.0
2020-04-14 13:50:00,114.26,114.44,114.2,114.37,805840.0,114.26,114.44,114.2,114.37,805840.0
2020-04-14 13:55:00,114.36,114.6,114.35,114.52,634640.0,114.36,114.6,114.35,114.52,634640.0
2020-04-14 14:00:00,114.53,114.53,114.03,114.28,1222280.0,114.53,114.53,114.03,114.28,1222280.0
2020-04-14 14:05:00,114.29,114.36,114.18,114.34,396480.0,114.29,114.36,114.18,114.34,396480.0
2020-04-14 14:10:00,114.32,114.37,114.2,114.33,412820.0,114.32,114.37,114.2,114.33,412820.0
2020-04-14 14:15:00,114.32,114.52,114.31,114.52,635040.0,114.32,114.52,114.31,114.52,635040.0
2020-04-14 14:20:00,114.5,114.58,114.4,114.44,847060.0,114.5,114.58,114.4,114.44,847060.0
2020-04-14 14:25:00,114.39,114.39,114.24,114.25,360080.0,114.39,114.39,114.24,114.25,360080.0
2020-04-14 14:30:00,114.26,114.35,113.9,113.94,748140.0,114.26,114.35,113.9,113.94,748140.0
2020-04-14 14:35:00,113.9,114.12,113.9,114.04,642840.0,113.9,114.12,113.9,114.04,642840.0
2020-04-14 14:40:00,114.07,114.12,113.97,114.12,565520.0,114.07,114.12,113.97,114.12,565520.0
2020-04-14 14:45:00,114.11,114.28,114.1,114.25,532840.0,114.11,114.28,114.1,114.25,532840.0
2020-04-14 14:50:00,114.24,114.5,114.24,114.4,715140.0,114.24,114.5,114.24,114.4,715140.0
2020-04-14 14:55:00,114.39,114.48,114.35,114.41,476360.0,114.39,114.48,114.35,114.41,476360.0
2020-04-14 15:00:00,114.38,114.41,114.03,114.03,475380.0,114.38,114.41,114.03,114.03,475380.0
2020-04-14 15:05:00,114.05,114.05,113.5,113.7,1567120.0,114.05,114.05,113.5,113.7,1567120.0
2020-04-14 15:10:00,113.71,114.12,113.7,114.08,714720.0,113.71,114.12,113.7,114.08,714720.0
2020-04-14 15:15:00,114.05,114.06,113.83,114.03,751460.0,114.05,114.06,113.83,114.03,751460.0
2020-04-14 15:20:00,114.04,114.12,113.92,114.09,769380.0,114.04,114.12,113.92,114.09,769380.0
2020-04-14 15:25:00,114.07,114.36,114.07,114.28,1031940.0,114.07,114.36,114.07,114.28,1031940.0
2020-04-14 15:30:00,114.3,114.56,114.26,114.47,865600.0,114.3,114.56,114.26,114.47,865600.0
2020-04-14 15:35:00,114.42,114.54,114.32,114.43,597120.0,114.42,114.54,114.32,114.43,597120.0
2020-04-14 15:40:00,114.43,114.58,114.38,114.39,990360.0,114.43,114.58,114.38,114.39,990360.0
2020-04-14 15:45:00,114.36,114.58,114.21,114.45,1070520.0,114.36,114.58,114.21,114.45,1070520.0
2020-04-14 15:50:00,114.45,114.5,114.05,114.11,2106460.0,114.45,114.5,114.05,114.11,2106460.0
2020-04-14 15:55:00,114.1,114.28,114.0,114.17,2271960.0,114.1,114.28,114.0,114.17,2271960.0
2020-04-15 09:30:00,112.8,113.14,112.25,112.97,4192800.0,112.8,113.14,112.25,112.97,4192800.0
2020-04-15 09:35:00,112.97,113.72,112.9,113.5,2260000.0,112.97,113.72,112.9,113.5,2260000.0
2020-04-15 09:40:00,113.5,113.55,112.54,112.77,1808760.0,113.5,113.55,112.54,112.77,1808760.0
2020-04-15 09:45:00,112.87,113.09,112.77,112.89,905960.0,112.87,113.09,112.77,112.89,905960.0
2020-04-15 09:50:00,112.88,112.91,112.56,112.57,799800.0,112.88,112.91,112.56,112.57,799800.0
2020-04-15 09:55:00,112.57,113.17,112.4,113.06,1368800.0,112.57,113.17,112.4,113.06,1368800.0
2020-04-15 10:00:00,113.09,113.41,112.95,113.3,1242120.0,113.09,113.41,112.95,113.3,1242120.0
2020-04-15 10:05:00,113.27,114.13,113.22,114.13,1637360.0,113.27,114.13,113.22,114.13,1637360.0
2020-04-15 10:10:00,114.14,114.88,114.08,114.83,2403000.0,114.14,114.88,114.08,114.83,2403000.0
2020-04-15 10:15:00,114.86,114.86,114.1,114.34,1587220.0,114.86,114.86,114.1,114.34,1587220.0
2020-04-15 10:20:00,114.35,115.69,114.33,115.65,2856120.0,114.35,115.69,114.33,115.65,2856120.0
2020-04-15 10:25:00,115.67,115.67,114.81,115.19,1818560.0,115.67,115.67,114.81,115.19,1818560.0
2020-04-15 10:30:00,115.2,115.53,114.73,114.73,1466080.0,115.2,115.53,114.73,114.73,1466080.0
2020-04-15 10:35:00,114.73,115.03,114.33,114.44,1646600.0,114.73,115.03,114.33,114.44,1646600.0
2020-04-15 10:40:00,114.48,115.16,114.32,114.88,1696140.0,114.48,115.16,114.32,114.88,1696140.0
2020-04-15 10:45:00,114.86,115.35,114.8,115.16,1355140.0,114.86,115.35,114.8,115.16,1355140.0
2020-04-15 10:50:00,115.15,115.15,114.77,114.94,814460.0,115.15,115.15,114.77,114.94,814460.0
2020-04-15 10:55:00,114.92,115.1,114.81,114.95,629640.0,114.92,115.1,114.81,114.95,629640.0
2020-04-15 11:00:00,114.93,115.05,114.66,114.67,525780.0,114.93,115.05,114.66,114.67,525780.0
2020-04-15 11:05:00,114.68,114.73,114.17,114.56,1106800.0,114.68,114.73,114.17,114.56,1106800.0
2020-04-15 11:10:00,114.61,115.0,114.56,114.75,687980.0,114.61,115.0,114.56,114.75,687980.0
2020-04-15 11:15:00,114.78,114.88,114.4,114.63,725900.0,114.78,114.88,114.4,114.63,725900.0
2020-04-15 11:20:00,114.56,114.72,114.34,114.49,641540.0,114.56,114.72,114.34,114.49,641540.0
2020-04-15 11:25:00,114.5,114.75,114.48,114.71,420740.0,114.5,114.75,114.48,114.71,420740.0
2020-04-15 11:30:00,114.71,114.93,114.66,114.75,704540.0,114.71,114.93,114.66,114.75,704540.0
2020-04-15 11:35:00,114.71,114.75,114.4,114.47,311480.0,114.71,114.75,114.4,114.47,311480.0
2020-04-15 11:40:00,114.52,114.64,114.39,114.58,333160.0,114.52,114.64,114.39,114.58,333160.0
2020-04-15 11:45:00,114.56,114.56,114.23,114.32,421520.0,114.56,114.56,114.23,114.32,421520.0
2020-04-15 11:50:00,114.3,114.58,114.3,114.57,552620.0,114.3,114.58,114.3,114.57,552620.0
2020-04-15 11:55:00,114.54,114.7,114.5,114.55,614020.0,114.54,114.7,114.5,114.55,614020.0
2020-04-15 12:00:00,114.55,114.92,114.41,114.85,550080.0,114.55,114.92,114.41,114.85,550080.0
2020-04-15 12:05:00,114.87,114.88,114.57,114.57,440800.0,114.87,114.88,114.57,114.57,440800.0
2020-04-15 12:10:00,114.61,114.75,114.53,114.56,293120.0,114.61,114.75,114.53,114.56,293120.0
2020-04-15 12:15:00,114.61,114.82,114.54,114.65,241840.0,114.61,114.82,114.54,114.65,241840.0
2020-04-15 12:20:00,114.67,114.92,114.67,114.76,419720.0,114.67,114.92,114.67,114.76,419720.0
2020-04-15 12:25:00,114.75,114.95,114.7,114.88,497480.0,114.75,114.95,114.7,114.88,497480.0
2020-04-15 12:30:00,114.85,115.23,114.83,115.2,780200.0,114.85,115.23,114.83,115.2,780200.0
2020-04-15 12:35:00,115.19,115.25,115.06,115.09,540140.0,115.19,115.25,115.06,115.09,540140.0
2020-04-15 12:40:00,115.1,115.2,114.88,115.2,656600.0,115.1,115.2,114.88,115.2,656600.0
2020-04-15 12:45:00,115.2,115.2,114.9,114.95,354700.0,115.2,115.2,114.9,114.95,354700.0
2020-04-15 12:50:00,114.94,115.16,114.65,114.73,474040.0,114.94,115.16,114.65,114.73,474040.0
2020-04-15 12:55:00,114.76,114.89,114.75,114.85,226760.0,114.76,114.89,114.75,114.85,226760.0
2020-04-15 13:00:00,114.84,114.93,114.7,114.84,235520.0,114.84,114.93,114.7,114.84,235520.0
2020-04-15 13:05:00,114.79,114.9,114.73,114.83,257860.0,114.79,114.9,114.73,114.83,257860.0
2020-04-15 13:10:00,114.87,115.04,114.82,114.91,244240.0,114.87,115.04,114.82,114.91,244240.0
2020-04-15 13:15:00,114.93,115.0,114.8,114.93,155480.0,114.93,115.0,114.8,114.93,155480.0
2020-04-15 13:20:00,114.94,114.95,114.8,114.92,287680.0,114.94,114.95,114.8,114.92,287680.0
2020-04-15 13:25:00,114.9,115.06,114.85,114.95,399840.0,114.9,115.06,114.85,114.95,399840.0
2020-04-15 13:30:00,114.96,114.96,114.75,114.77,367180.0,114.96,114.96,114.75,114.77,367180.0
2020-04-15 13:35:00,114.8,114.89,114.79,114.81,110820.0,114.8,114.89,114.79,114.81,110820.0
2020-04-15 13:40:00,114.82,115.0,114.66,114.96,425500.0,114.82,115.0,114.66,114.96,425500.0
2020-04-15 13:45:00,114.97,115.0,114.82,114.95,287780.0,114.97,115.0,114.82,114.95,287780.0
2020-04-15 13:50:00,114.95,115.05,114.95,115.01,468480.0,114.95,115.05,114.95,115.01,468480.0
2020-04-15 13:55:00,115.03,115.05,114.95,115.0,262680.0,115.03,115.05,114.95,115.0,262680.0
2020-04-15 14:00:00,114.95,115.13,114.95,115.03,535080.0,114.95,115.13,114.95,115.03,535080.0
2020-04-15 14:05:00,114.99,115.23,114.98,115.15,321260.0,114.99,115.23,114.98,115.15,321260.0
2020-04-15 14:10:00,115.13,115.15,115.05,115.14,298160.0,115.13,115.15,115.05,115.14,298160.0
2020-04-15 14:15:00,115.13,115.45,115.07,115.42,741620.0,115.13,115.45,115.07,115.42,741620.0
2020-04-15 14:20:00,115.44,115.81,115.43,115.65,1336000.0,115.44,115.81,115.43,115.65,1336000.0
2020-04-15 14:25:00,115.67,115.75,115.4,115.65,624380.0,115.67,115.75,115.4,115.65,624380.0
2020-04-15 14:30:00,115.65,115.7,115.35,115.53,550580.0,115.65,115.7,115.35,115.53,550580.0
2020-04-15 14:35:00,115.47,116.02,115.47,115.92,774600.0,115.47,116.02,115.47,115.92,774600.0
2020-04-15 14:40:00,115.94,116.04,115.75,115.9,708040.0,115.94,116.04,115.75,115.9,708040.0
2020-04-15 14:45:00,115.91,116.3,115.82,116.27,664920.0,115.91,116.3,115.82,116.27,664920.0
2020-04-15 14:50:00,116.28,116.29,115.89,116.22,723460.0,116.28,116.29,115.89,116.22,723460.0
2020-04-15 14:55:00,116.25,116.6,116.21,116.55,706000.0,116.25,116.6,116.21,116.55,706000.0
2020-04-15 15:00:00,116.58,116.67,116.29,116.3,1136660.0,116.58,116.67,116.29,116.3,1136660.0
2020-04-15 15:05:00,116.3,116.38,115.8,116.18,1257360.0,116.3,116.38,115.8,116.18,1257360.0
2020-04-15 15:10:00,116.16,116.21,115.9,116.14,496620.0,116.16,116.21,115.9,116.14,496620.0
2020-04-15 15:15:00,116.13,116.33,116.08,116.3,484100.0,116.13,116.33,116.08,116.3,484100.0
2020-04-15 15:20:00,116.28,116.37,116.08,116.19,695920.0,116.28,116.37,116.08,116.19,695920.0
2020-04-15 15:25:00,116.15,116.16,115.55,115.67,1109800.0,116.15,116.16,115.55,115.67,1109800.0
2020-04-15 15:30:00,115.68,115.75,115.2,115.42,1139240.0,115.68,115.75,115.2,115.42,1139240.0
2020-04-15 15:35:00,115.46,115.74,115.21,115.56,1026580.0,115.46,115.74,115.21,115.56,1026580.0
2020-04-15 15:40:00,115.57,115.57,115.13,115.38,958280.0,115.57,115.57,115.13,115.38,958280.0
2020-04-15 15:45:00,115.41,115.75,115.39,115.6,795340.0,115.41,115.75,115.39,115.6,795340.0
2020-04-15 15:50:00,115.59,115.59,115.26,115.36,1242380.0,115.59,115.59,115.26,115.36,1242380.0
2020-04-15 15:55:00,115.37,115.5,115.27,115.46,1930080.0,115.37,115.5,115.27,115.46,1930080.0
2020-04-16 09:30:00,117.3,117.7,116.75,117.67,4811820.0,117.3,117.7,116.75,117.67,4811820.0
2020-04-16 09:35:00,117.65,118.07,117.3,117.49,2906700.0,117.65,118.07,117.3,117.49,2906700.0
2020-04-16 09:40:00,117.49,118.25,117.36,117.99,1583180.0,117.49,118.25,117.36,117.99,1583180.0
2020-04-16 09:45:00,118.05,118.75,118.05,118.32,2477800.0,118.05,118.75,118.05,118.32,2477800.0
2020-04-16 09:50:00,118.33,118.65,118.07,118.57,1618120.0,118.33,118.65,118.07,118.57,1618120.0
2020-04-16 09:55:00,118.57,118.59,118.26,118.43,1170120.0,118.57,118.59,118.26,118.43,1170120.0
2020-04-16 10:00:00,118.43,118.95,118.15,118.18,1739900.0,118.43,118.95,118.15,118.18,1739900.0
2020-04-16 10:05:00,118.15,118.62,118.12,118.52,959240.0,118.15,118.62,118.12,118.52,959240.0
2020-04-16 10:10:00,118.49,118.55,117.8,118.25,1240000.0,118.49,118.55,117.8,118.25,1240000.0
2020-04-16 10:15:00,118.23,118.92,118.21,118.9,1313680.0,118.23,118.92,118.21,118.9,1313680.0
2020-04-16 10:20:00,118.86,119.6,118.86,119.59,2659160.0,118.86,119.6,118.86,119.59,2659160.0
2020-04-16 10:25:00,119.54,119.94,119.35,119.71,2509580.0,119.54,119.94,119.35,119.71,2509580.0
2020-04-16 10:30:00,119.67,119.85,119.16,119.55,1570060.0,119.67,119.85,119.16,119.55,1570060.0
2020-04-16 10:35:00,119.47,119.87,119.46,119.62,1082240.0,119.47,119.87,119.46,119.62,1082240.0
2020-04-16 10:40:00,119.62,120.58,119.45,120.54,2611340.0,119.62,120.58,119.45,120.54,2611340.0
2020-04-16 10:45:00,120.53,120.55,120.05,120.36,2044140.0,120.53,120.55,120.05,120.36,2044140.0
2020-04-16 10:50:00,120.32,120.36,119.8,119.93,1162460.0,120.32,120.36,119.8,119.93,1162460.0
2020-04-16 10:55:00,119.91,120.33,119.84,120.23,871960.0,119.91,120.33,119.84,120.23,871960.0
2020-04-16 11:00:00,120.21,120.35,119.92,120.27,870220.0,120.21,120.35,119.92,120.27,870220.0
2020-04-16 11:05:00,120.26,120.75,120.17,120.42,1684820.0,120.26,120.75,120.17,120.42,1684820.0
2020-04-16 11:10:00,120.42,120.75,120.34,120.49,1279860.0,120.42,120.75,120.34,120.49,1279860.0
2020-04-16 11:15:00,120.49,120.98,120.41,120.88,1250860.0,120.49,120.98,120.41,120.88,1250860.0
2020-04-16 11:20:00,120.89,121.25,120.72,121.19,1737500.0,120.89,121.25,120.72,121.19,1737500.0
2020-04-16 11:25:00,121.2,121.45,121.1,121.23,1576400.0,121.2,121.45,121.1,121.23,1576400.0
2020-04-16 11:30:00,121.21,121.36,120.9,120.9,1004900.0,121.21,121.36,120.9,120.9,1004900.0
2020-04-16 11:35:00,120.97,121.73,120.9,121.66,1550140.0,120.97,121.73,120.9,121.66,1550140.0
2020-04-16 11:40:00,121.65,122.08,121.55,121.69,1737880.0,121.65,122.08,121.55,121.69,1737880.0
2020-04-16 11:45:00,121.74,121.95,121.3,121.49,1559140.0,121.74,121.95,121.3,121.49,1559140.0
2020-04-16 11:50:00,121.6,122.4,121.47,122.35,1620160.0,121.6,122.4,121.47,122.35,1620160.0
2020-04-16 11:55:00,122.4,122.58,122.2,122.45,1749120.0,122.4,122.58,122.2,122.45,1749120.0
2020-04-16 12:00:00,122.45,123.05,122.29,122.51,2408580.0,122.45,123.05,122.29,122.51,2408580.0
2020-04-16 12:05:00,122.52,122.63,121.65,121.93,1861040.0,122.52,122.63,121.65,121.93,1861040.0
2020-04-16 12:10:00,121.9,121.99,121.05,121.13,2731200.0,121.9,121.99,121.05,121.13,2731200.0
2020-04-16 12:15:00,121.05,121.14,120.15,120.28,2692480.0,121.05,121.14,120.15,120.28,2692480.0
2020-04-16 12:20:00,120.34,120.79,120.0,120.18,1831100.0,120.34,120.79,120.0,120.18,1831100.0
2020-04-16 12:25:00,120.21,120.65,119.78,120.38,2198860.0,120.21,120.65,119.78,120.38,2198860.0
2020-04-16 12:30:00,120.35,120.4,118.21,118.73,3202640.0,120.35,120.4,118.21,118.73,3202640.0
2020-04-16 12:35:00,118.64,119.0,117.68,118.68,3042700.0,118.64,119.0,117.68,118.68,3042700.0
2020-04-16 12:40:00,118.68,119.75,118.57,119.54,2772980.0,118.68,119.75,118.57,119.54,2772980.0
2020-04-16 12:45:00,119.56,120.22,119.44,120.22,1631720.0,119.56,120.22,119.44,120.22,1631720.0
2020-04-16 12:50:00,120.17,120.45,119.9,120.1,1160800.0,120.17,120.45,119.9,120.1,1160800.0
2020-04-16 12:55:00,120.15,120.44,119.51,119.98,1518520.0,120.15,120.44,119.51,119.98,1518520.0
2020-04-16 13:00:00,120.05,120.21,119.83,119.97,513580.0,120.05,120.21,119.83,119.97,513580.0
2020-04-16 13:05:00,119.93,120.15,119.5,119.53,747340.0,119.93,120.15,119.5,119.53,747340.0
2020-04-16 13:10:00,119.57,119.64,118.58,119.15,1936500.0,119.57,119.64,118.58,119.15,1936500.0
2020-04-16 13:15:00,119.18,119.44,118.76,119.17,767500.0,119.18,119.44,118.76,119.17,767500.0
2020-04-16 13:20:00,119.14,119.18,118.76,118.98,690480.0,119.14,119.18,118.76,118.98,690480.0
2020-04-16 13:25:00,118.92,119.6,118.87,119.6,856180.0,118.92,119.6,118.87,119.6,856180.0
2020-04-16 13:30:00,119.6,120.08,119.53,120.01,1265140.0,119.6,120.08,119.53,120.01,1265140.0
2020-04-16 13:35:00,120.03,120.63,120.03,120.14,1384580.0,120.03,120.63,120.03,120.14,1384580.0
2020-04-16 13:40:00,120.12,120.36,119.82,120.3,908400.0,120.12,120.36,119.82,120.3,908400.0
2020-04-16 13:45:00,120.33,120.34,119.68,119.71,646720.0,120.33,120.34,119.68,119.71,646720.0
2020-04-16 13:50:00,119.69,119.95,119.4,119.75,1029960.0,119.69,119.95,119.4,119.75,1029960.0
2020-04-16 13:55:00,119.7,119.76,119.28,119.58,673460.0,119.7,119.76,119.28,119.58,673460.0
2020-04-16 14:00:00,119.53,119.62,119.1,119.57,593720.0,119.53,119.62,119.1,119.57,593720.0
2020-04-16 14:05:00,119.6,119.74,119.25,119.74,515720.0,119.6,119.74,119.25,119.74,515720.0
2020-04-16 14:10:00,119.72,119.8,119.4,119.7,561680.0,119.72,119.8,119.4,119.7,561680.0
2020-04-16 14:15:00,119.63,119.85,119.4,119.43,699900.0,119.63,119.85,119.4,119.43,699900.0
2020-04-16 14:20:00,119.5,119.65,119.33,119.34,412480.0,119.5,119.65,119.33,119.34,412480.0
2020-04-16 14:25:00,119.36,119.85,119.25,119.81,587660.0,119.36,119.85,119.25,119.81,587660.0
2020-04-16 14:30:00,119.79,120.07,119.73,119.97,723420.0,119.79,120.07,119.73,119.97,723420.0
2020-04-16 14:35:00,119.95,120.48,119.95,120.25,1101980.0,119.95,120.48,119.95,120.25,1101980.0
2020-04-16 14:40:00,120.27,120.45,120.02,120.27,692900.0,120.27,120.45,120.02,120.27,692900.0
2020-04-16 14:45:00,120.31,120.33,119.62,119.74,832220.0,120.31,120.33,119.62,119.74,832220.0
2020-04-16 14:50:00,119.7,119.97,119.43,119.92,593520.0,119.7,119.97,119.43,119.92,593520.0
2020-04-16 14:55:00,119.96,120.1,119.84,119.9,617120.0,119.96,120.1,119.84,119.9,617120.0
2020-04-16 15:00:00,119.9,119.95,119.37,119.58,687980.0,119.9,119.95,119.37,119.58,687980.0
2020-04-16 15:05:00,119.56,119.6,119.15,119.2,783240.0,119.56,119.6,119.15,119.2,783240.0
2020-04-16 15:10:00,119.18,119.31,118.86,119.23,1130420.0,119.18,119.31,118.86,119.23,1130420.0
2020-04-16 15:15:00,119.22,119.39,118.61,118.79,1199220.0,119.22,119.39,118.61,118.79,1199220.0
2020-04-16 15:20:00,118.78,119.14,118.67,119.0,879800.0,118.78,119.14,118.67,119.0,879800.0
2020-04-16 15:25:00,119.03,119.59,118.75,119.5,1202000.0,119.03,119.59,118.75,119.5,1202000.0
2020-04-16 15:30:00,119.55,119.9,119.31,119.8,1151200.0,119.55,119.9,119.31,119.8,1151200.0
2020-04-16 15:35:00,119.8,119.85,119.41,119.76,687800.0,119.8,119.85,119.41,119.76,687800.0
2020-04-16 15:40:00,119.8,119.83,119.41,119.57,857140.0,119.8,119.83,119.41,119.57,857140.0
2020-04-16 15:45:00,119.63,119.72,119.53,119.64,533460.0,119.63,119.72,119.53,119.64,533460.0
2020-04-16 15:50:00,119.7,120.55,119.67,120.41,2631460.0,119.7,120.55,119.67,120.41,2631460.0
2020-04-16 15:55:00,120.44,120.71,120.23,120.41,3862240.0,120.44,120.71,120.23,120.41,3862240.0
2020-04-17 09:30:00,118.65,118.91,118.01,118.14,6522380.0,118.65,118.91,118.01,118.14,6522380.0
2020-04-17 09:35:00,118.19,118.19,116.4,116.89,3607180.0,118.19,118.19,116.4,116.89,3607180.0
2020-04-17 09:40:00,116.79,117.43,115.8,117.38,3378140.0,116.79,117.43,115.8,117.38,3378140.0
2020-04-17 09:45:00,117.41,118.75,117.37,118.25,3475540.0,117.41,118.75,117.37,118.25,3475540.0
2020-04-17 09:50:00,118.35,118.45,117.83,118.37,1900320.0,118.35,118.45,117.83,118.37,1900320.0
2020-04-17 09:55:00,118.32,119.45,118.32,118.94,2218980.0,118.32,119.45,118.32,118.94,2218980.0
2020-04-17 10:00:00,118.94,119.45,118.69,119.35,1589480.0,118.94,119.45,118.69,119.35,1589480.0
2020-04-17 10:05:00,119.37,120.0,119.31,119.9,2487640.0,119.37,120.0,119.31,119.9,2487640.0
2020-04-17 10:10:00,119.86,119.88,119.12,119.15,1533960.0,119.86,119.88,119.12,119.15,1533960.0
2020-04-17 10:15:00,119.15,119.19,118.25,119.05,1739900.0,119.15,119.19,118.25,119.05,1739900.0
2020-04-17 10:20:00,119.04,119.25,118.8,118.8,766940.0,119.04,119.25,118.8,118.8,766940.0
2020-04-17 10:25:00,118.85,119.15,118.68,119.02,665300.0,118.85,119.15,118.68,119.02,665300.0
2020-04-17 10:30:00,118.93,119.0,118.28,118.47,921560.0,118.93,119.0,118.28,118.47,921560.0
2020-04-17 10:35:00,118.4,118.6,118.1,118.38,1127060.0,118.4,118.6,118.1,118.38,1127060.0
2020-04-17 10:40:00,118.38,118.4,117.81,118.02,969340.0,118.38,118.4,117.81,118.02,969340.0
2020-04-17 10:45:00,118.01,118.05,117.27,117.46,1084700.0,118.01,118.05,117.27,117.46,1084700.0
2020-04-17 10:50:00,117.44,118.24,117.44,118.22,1131740.0,117.44,118.24,117.44,118.22,1131740.0
2020-04-17 10:55:00,118.23,118.25,117.82,117.91,663980.0,118.23,118.25,117.82,117.91,663980.0
2020-04-17 11:00:00,117.88,118.32,117.78,118.21,698300.0,117.88,118.32,117.78,118.21,698300.0
2020-04-17 11:05:00,118.19,118.55,118.08,118.53,644440.0,118.19,118.55,118.08,118.53,644440.0
2020-04-17 11:10:00,118.48,118.52,117.86,118.06,591740.0,118.48,118.52,117.86,118.06,591740.0
2020-04-17 11:15:00,118.04,118.45,118.01,118.17,450980.0,118.04,118.45,118.01,118.17,450980.0
2020-04-17 11:20:00,118.17,118.17,117.68,117.99,995440.0,118.17,118.17,117.68,117.99,995440.0
2020-04-17 11:25:00,117.96,118.05,117.54,117.71,431180.0,117.96,118.05,117.54,117.71,431180.0
2020-04-17 11:30:00,117.8,117.83,117.3,117.73,1047640.0,117.8,117.83,117.3,117.73,1047640.0
2020-04-17 11:35:00,117.71,118.14,117.6,118.06,527760.0,117.71,118.14,117.6,118.06,527760.0
2020-04-17 11:40:00,118.03,118.2,117.94,118.01,408320.0,118.03,118.2,117.94,118.01,408320.0
2020-04-17 11:45:00,117.99,118.15,117.91,117.98,417200.0,117.99,118.15,117.91,117.98,417200.0
2020-04-17 11:50:00,117.99,118.11,117.77,118.07,484080.0,117.99,118.11,117.77,118.07,484080.0
2020-04-17 11:55:00,118.1,118.2,117.78,117.95,380600.0,118.1,118.2,117.78,117.95,380600.0
2020-04-17 12:00:00,117.93,117.93,117.67,117.7,307740.0,117.93,117.93,117.67,117.7,307740.0
2020-04-17 12:05:00,117.66,117.75,117.52,117.56,301480.0,117.66,117.75,117.52,117.56,301480.0
2020-04-17 12:10:00,117.53,117.78,117.41,117.65,488040.0,117.53,117.78,117.41,117.65,488040.0
2020-04-17 12:15:00,117.63,117.95,117.63,117.91,508680.0,117.63,117.95,117.63,117.91,508680.0
2020-04-17 12:20:00,117.89,117.97,117.77,117.85,257760.0,117.89,117.97,117.77,117.85,257760.0
2020-04-17 12:25:00,117.9,117.9,117.5,117.67,519440.0,117.9,117.9,117.5,117.67,519440.0
2020-04-17 12:30:00,117.64,117.73,117.58,117.69,202080.0,117.64,117.73,117.58,117.69,202080.0
2020-04-17 12:35:00,117.73,118.0,117.66,117.76,362420.0,117.73,118.0,117.66,117.76,362420.0
2020-04-17 12:40:00,117.8,117.9,117.7,117.71,236500.0,117.8,117.9,117.7,117.71,236500.0
2020-04-17 12:45:00,117.73,117.83,117.56,117.82,243500.0,117.73,117.83,117.56,117.82,243500.0
2020-04-17 12:50:00,117.87,117.91,117.75,117.8,167240.0,117.87,117.91,117.75,117.8,167240.0
2020-04-17 12:55:00,117.79,117.82,117.6,117.6,187180.0,117.79,117.82,117.6,117.6,187180.0
2020-04-17 13:00:00,117.58,117.71,117.5,117.6,507380.0,117.58,117.71,117.5,117.6,507380.0
2020-04-17 13:05:00,117.59,117.8,117.5,117.8,305240.0,117.59,117.8,117.5,117.8,305240.0
2020-04-17 13:10:00,117.77,117.78,117.58,117.62,351720.0,117.77,117.78,117.58,117.62,351720.0
2020-04-17 13:15:00,117.7,117.72,117.6,117.69,211140.0,117.7,117.72,117.6,117.69,211140.0
2020-04-17 13:20:00,117.67,117.68,117.08,117.23,808420.0,117.67,117.68,117.08,117.23,808420.0
2020-04-17 13:25:00,117.26,117.39,117.19,117.19,329820.0,117.26,117.39,117.19,117.19,329820.0
2020-04-17 13:30:00,117.2,117.23,117.05,117.1,424080.0,117.2,117.23,117.05,117.1,424080.0
2020-04-17 13:35:00,117.13,117.37,117.08,117.34,310560.0,117.13,117.37,117.08,117.34,310560.0
2020-04-17 13:40:00,117.32,117.6,117.25,117.44,359040.0,117.32,117.6,117.25,117.44,359040.0
2020-04-17 13:45:00,117.45,117.45,117.05,117.08,223560.0,117.45,117.45,117.05,117.08,223560.0
2020-04-17 13:50:00,117.08,117.35,117.08,117.12,382160.0,117.08,117.35,117.08,117.12,382160.0
2020-04-17 13:55:00,117.14,117.14,116.81,116.85,532840.0,117.14,117.14,116.81,116.85,532840.0
2020-04-17 14:00:00,116.81,116.84,116.36,116.37,1025440.0,116.81,116.84,116.36,116.37,1025440.0
2020-04-17 14:05:00,116.41,116.49,116.0,116.44,1274640.0,116.41,116.49,116.0,116.44,1274640.0
2020-04-17 14:10:00,116.36,116.62,116.26,116.42,544740.0,116.36,116.62,116.26,116.42,544740.0
2020-04-17 14:15:00,116.47,116.78,116.36,116.7,640860.0,116.47,116.78,116.36,116.7,640860.0
2020-04-17 14:20:00,116.71,116.92,116.7,116.83,298160.0,116.71,116.92,116.7,116.83,298160.0
2020-04-17 14:25:00,116.7,117.02,116.7,116.9,434560.0,116.7,117.02,116.7,116.9,434560.0
2020-04-17 14:30:00,116.85,116.85,116.46,116.51,436440.0,116.85,116.85,116.46,116.51,436440.0
2020-04-17 14:35:00,116.47,116.55,116.35,116.49,369520.0,116.47,116.55,116.35,116.49,369520.0
2020-04-17 14:40:00,116.53,116.62,116.42,116.62,393100.0,116.53,116.62,116.42,116.62,393100.0
2020-04-17 14:45:00,116.58,116.84,116.51,116.71,392220.0,116.58,116.84,116.51,116.71,392220.0
2020-04-17 14:50:00,116.7,116.84,116.63,116.7,365380.0,116.7,116.84,116.63,116.7,365380.0
2020-04-17 14:55:00,116.76,116.89,116.72,116.85,418080.0,116.76,116.89,116.72,116.85,418080.0
2020-04-17 15:00:00,116.87,117.17,116.8,117.15,551340.0,116.87,117.17,116.8,117.15,551340.0
2020-04-17 15:05:00,117.17,117.45,117.14,117.21,764160.0,117.17,117.45,117.14,117.21,764160.0
2020-04-17 15:10:00,117.21,117.45,117.05,117.41,735060.0,117.21,117.45,117.05,117.41,735060.0
2020-04-17 15:15:00,117.43,117.8,117.36,117.8,639840.0,117.43,117.8,117.36,117.8,639840.0
2020-04-17 15:20:00,117.78,117.96,117.62,117.65,697080.0,117.78,117.96,117.62,117.65,697080.0
2020-04-17 15:25:00,117.67,118.1,117.67,118.06,739100.0,117.67,118.1,117.67,118.06,739100.0
2020-04-17 15:30:00,118.1,118.75,118.1,118.48,1606620.0,118.1,118.75,118.1,118.48,1606620.0
2020-04-17 15:35:00,118.46,118.57,118.16,118.4,1051920.0,118.46,118.57,118.16,118.4,1051920.0
2020-04-17 15:40:00,118.36,118.5,118.1,118.19,576780.0,118.36,118.5,118.1,118.19,576780.0
2020-04-17 15:45:00,118.18,118.39,118.11,118.25,615160.0,118.18,118.39,118.11,118.25,615160.0
2020-04-17 15:50:00,118.25,118.88,118.24,118.86,2071660.0,118.25,118.88,118.24,118.86,2071660.0
2020-04-17 15:55:00,118.85,118.85,118.18,118.73,2442540.0,118.85,118.85,118.18,118.73,2442540.0
2020-04-20 09:30:00,119.5,121.24,119.3,121.11,5768400.0,119.5,121.24,119.3,121.11,5768400.0
2020-04-20 09:35:00,121.17,122.25,120.81,121.24,3161420.0,121.17,122.25,120.81,121.24,3161420.0
2020-04-20 09:40:00,121.18,121.5,120.25,120.32,2477580.0,121.18,121.5,120.25,120.32,2477580.0
2020-04-20 09:45:00,120.38,121.1,120.38,120.75,1636020.0,120.38,121.1,120.38,120.75,1636020.0
2020-04-20 09:50:00,120.73,120.82,119.86,119.93,1591440.0,120.73,120.82,119.86,119.93,1591440.0
2020-04-20 09:55:00,119.9,120.22,119.55,119.94,1307740.0,119.9,120.22,119.55,119.94,1307740.0
2020-04-20 10:00:00,119.95,120.65,119.87,120.21,1444800.0,119.95,120.65,119.87,120.21,1444800.0
2020-04-20 10:05:00,120.28,120.44,120.01,120.1,442520.0,120.28,120.44,120.01,120.1,442520.0
2020-04-20 10:10:00,120.11,120.9,120.11,120.85,957040.0,120.11,120.9,120.11,120.85,957040.0
2020-04-20 10:15:00,120.78,120.87,120.5,120.58,613600.0,120.78,120.87,120.5,120.58,613600.0
2020-04-20 10:20:00,120.61,120.85,120.35,120.85,325460.0,120.61,120.85,120.35,120.85,325460.0
2020-04-20 10:25:00,120.8,121.15,120.8,120.94,687460.0,120.8,121.15,120.8,120.94,687460.0
2020-04-20 10:30:00,120.96,121.1,120.76,121.05,482660.0,120.96,121.1,120.76,121.05,482660.0
2020-04-20 10:35:00,121.06,121.32,120.86,121.0,819940.0,121.06,121.32,120.86,121.0,819940.0
2020-04-20 10:40:00,120.96,121.45,120.95,121.28,677460.0,120.96,121.45,120.95,121.28,677460.0
2020-04-20 10:45:00,121.33,121.6,121.15,121.4,945080.0,121.33,121.6,121.15,121.4,945080.0
2020-04-20 10:50:00,121.47,121.55,121.01,121.1,454480.0,121.47,121.55,121.01,121.1,454480.0
2020-04-20 10:55:00,121.07,121.09,120.78,121.04,551740.0,121.07,121.09,120.78,121.04,551740.0
2020-04-20 11:00:00,121.02,121.34,121.02,121.29,531120.0,121.02,121.34,121.02,121.29,531120.0
2020-04-20 11:05:00,121.27,121.51,121.17,121.41,555200.0,121.27,121.51,121.17,121.41,555200.0
2020-04-20 11:10:00,121.4,121.5,121.0,121.01,395340.0,121.4,121.5,121.0,121.01,395340.0
2020-04-20 11:15:00,121.0,121.02,120.66,121.01,716300.0,121.0,121.02,120.66,121.01,716300.0
2020-04-20 11:20:00,120.99,121.33,120.93,121.21,477620.0,120.99,121.33,120.93,121.21,477620.0
2020-04-20 11:25:00,121.16,121.21,120.9,121.05,302820.0,121.16,121.21,120.9,121.05,302820.0
2020-04-20 11:30:00,121.05,121.1,120.88,121.04,243420.0,121.05,121.1,120.88,121.04,243420.0
2020-04-20 11:35:00,121.01,121.42,121.01,121.31,641860.0,121.01,121.42,121.01,121.31,641860.0
2020-04-20 11:40:00,121.28,121.4,121.15,121.2,364620.0,121.28,121.4,121.15,121.2,364620.0
2020-04-20 11:45:00,121.23,121.3,121.11,121.25,255340.0,121.23,121.3,121.11,121.25,255340.0
2020-04-20 11:50:00,121.21,121.28,121.06,121.06,277180.0,121.21,121.28,121.06,121.06,277180.0
2020-04-20 11:55:00,121.12,121.35,121.05,121.27,345200.0,121.12,121.35,121.05,121.27,345200.0
2020-04-20 12:00:00,121.34,121.34,121.05,121.11,259300.0,121.34,121.34,121.05,121.11,259300.0
2020-04-20 12:05:00,121.13,121.19,120.91,121.05,349380.0,121.13,121.19,120.91,121.05,349380.0
2020-04-20 12:10:00,121.05,121.16,120.92,120.92,284180.0,121.05,121.16,120.92,120.92,284180.0
2020-04-20 12:15:00,120.93,121.02,120.8,120.81,316720.0,120.93,121.02,120.8,120.81,316720.0
2020-04-20 12:20:00,120.84,120.99,120.81,120.92,358340.0,120.84,120.99,120.81,120.92,358340.0
2020-04-20 12:25:00,120.96,121.05,120.89,120.94,342240.0,120.96,121.05,120.89,120.94,342240.0
2020-04-20 12:30:00,120.97,121.02,120.85,120.88,399860.0,120.97,121.02,120.85,120.88,399860.0
2020-04-20 12:35:00,120.91,121.03,120.86,120.97,231100.0,120.91,121.03,120.86,120.97,231100.0
2020-04-20 12:40:00,120.95,120.97,120.82,120.86,310660.0,120.95,120.97,120.82,120.86,310660.0
2020-04-20 12:45:00,120.89,121.03,120.82,120.92,307740.0,120.89,121.03,120.82,120.92,307740.0
2020-04-20 12:50:00,120.95,120.97,120.87,120.9,128560.0,120.95,120.97,120.87,120.9,128560.0
2020-04-20 12:55:00,120.93,120.97,120.71,120.76,356380.0,120.93,120.97,120.71,120.76,356380.0
2020-04-20 13:00:00,120.76,120.78,120.15,120.34,922920.0,120.76,120.78,120.15,120.34,922920.0
2020-04-20 13:05:00,120.36,120.36,120.0,120.19,731960.0,120.36,120.36,120.0,120.19,731960.0
2020-04-20 13:10:00,120.21,120.4,120.11,120.28,540640.0,120.21,120.4,120.11,120.28,540640.0
2020-04-20 13:15:00,120.3,120.57,120.25,120.45,400800.0,120.3,120.57,120.25,120.45,400800.0
2020-04-20 13:20:00,120.45,120.47,120.23,120.23,229400.0,120.45,120.47,120.23,120.23,229400.0
2020-04-20 13:25:00,120.28,120.48,120.23,120.44,209120.0,120.28,120.48,120.23,120.44,209120.0
2020-04-20 13:30:00,120.45,120.48,120.34,120.44,114580.0,120.45,120.48,120.34,120.44,114580.0
2020-04-20 13:35:00,120.49,120.5,120.31,120.45,145020.0,120.49,120.5,120.31,120.45,145020.0
2020-04-20 13:40:00,120.44,120.6,120.44,120.5,316120.0,120.44,120.6,120.44,120.5,316120.0
2020-04-20 13:45:00,120.53,120.56,120.4,120.52,207320.0,120.53,120.56,120.4,120.52,207320.0
2020-04-20 13:50:00,120.54,120.92,120.54,120.82,564060.0,120.54,120.92,120.54,120.82,564060.0
2020-04-20 13:55:00,120.8,120.98,120.73,120.95,352180.0,120.8,120.98,120.73,120.95,352180.0
2020-04-20 14:00:00,120.95,120.98,120.75,120.85,237380.0,120.95,120.98,120.75,120.85,237380.0
2020-04-20 14:05:00,120.86,120.98,120.84,120.98,198720.0,120.86,120.98,120.84,120.98,198720.0
2020-04-20 14:10:00,120.95,120.99,120.32,120.35,509380.0,120.95,120.99,120.32,120.35,509380.0
2020-04-20 14:15:00,120.32,120.6,120.21,120.43,543800.0,120.32,120.6,120.21,120.43,543800.0
2020-04-20 14:20:00,120.44,120.49,120.08,120.24,503460.0,120.44,120.49,120.08,120.24,503460.0
2020-04-20 14:25:00,120.25,120.26,119.92,120.08,779580.0,120.25,120.26,119.92,120.08,779580.0
2020-04-20 14:30:00,120.09,120.5,120.05,120.4,577800.0,120.09,120.5,120.05,120.4,577800.0
2020-04-20 14:35:00,120.36,120.6,120.3,120.45,446760.0,120.36,120.6,120.3,120.45,446760.0
2020-04-20 14:40:00,120.41,120.86,120.41,120.78,434560.0,120.41,120.86,120.41,120.78,434560.0
2020-04-20 14:45:00,120.76,120.85,120.6,120.85,401980.0,120.76,120.85,120.6,120.85,401980.0
2020-04-20 14:50:00,120.83,120.83,120.41,120.41,347680.0,120.83,120.83,120.41,120.41,347680.0
2020-04-20 14:55:00,120.4,120.44,119.97,119.97,671640.0,120.4,120.44,119.97,119.97,671640.0
2020-04-20 15:00:00,120.05,120.27,119.9,119.9,673960.0,120.05,120.27,119.9,119.9,673960.0
2020-04-20 15:05:00,119.85,119.87,119.43,119.81,954120.0,119.85,119.87,119.43,119.81,954120.0
2020-04-20 15:10:00,119.83,120.25,119.73,120.01,712100.0,119.83,120.25,119.73,120.01,712100.0
2020-04-20 15:15:00,120.01,120.2,119.76,119.9,525740.0,120.01,120.2,119.76,119.9,525740.0
2020-04-20 15:20:00,119.96,120.15,119.9,120.13,362040.0,119.96,120.15,119.9,120.13,362040.0
2020-04-20 15:25:00,120.13,120.24,120.0,120.2,514160.0,120.13,120.24,120.0,120.2,514160.0
2020-04-20 15:30:00,120.19,120.42,120.05,120.42,481700.0,120.19,120.42,120.05,120.42,481700.0
2020-04-20 15:35:00,120.43,120.43,119.99,120.08,578120.0,120.43,120.43,119.99,120.08,578120.0
2020-04-20 15:40:00,120.08,120.13,119.78,120.03,552160.0,120.08,120.13,119.78,120.03,552160.0
2020-04-20 15:45:00,120.04,120.23,120.0,120.1,326080.0,120.04,120.23,120.0,120.1,326080.0
2020-04-20 15:50:00,120.15,120.15,119.7,119.91,893480.0,120.15,120.15,119.7,119.91,893480.0
2020-04-20 15:55:00,119.94,120.0,119.53,119.65,1610520.0,119.94,120.0,119.53,119.65,1610520.0
2020-04-21 09:30:00,120.85,121.42,120.0,120.16,4890480.0,120.85,121.42,120.0,120.16,4890480.0
2020-04-21 09:35:00,120.16,120.39,118.83,119.17,2004680.0,120.16,120.39,118.83,119.17,2004680.0
2020-04-21 09:40:00,119.23,119.3,118.4,118.4,1873360.0,119.23,119.3,118.4,118.4,1873360.0
2020-04-21 09:45:00,118.36,119.18,118.25,119.1,1916300.0,118.36,119.18,118.25,119.1,1916300.0
2020-04-21 09:50:00,119.09,119.5,118.72,119.4,1459180.0,119.09,119.5,118.72,119.4,1459180.0
2020-04-21 09:55:00,119.41,119.55,119.1,119.52,783220.0,119.41,119.55,119.1,119.52,783220.0
2020-04-21 10:00:00,119.55,119.62,118.85,119.18,897900.0,119.55,119.62,118.85,119.18,897900.0
2020-04-21 10:05:00,119.19,119.5,118.92,119.0,746760.0,119.19,119.5,118.92,119.0,746760.0
2020-04-21 10:10:00,118.99,119.19,118.58,118.59,675000.0,118.99,119.19,118.58,118.59,675000.0
2020-04-21 10:15:00,118.61,118.75,117.91,118.3,1172380.0,118.61,118.75,117.91,118.3,1172380.0
2020-04-21 10:20:00,118.27,118.7,118.02,118.65,834580.0,118.27,118.7,118.02,118.65,834580.0
2020-04-21 10:25:00,118.59,118.88,118.36,118.88,1112740.0,118.59,118.88,118.36,118.88,1112740.0
2020-04-21 10:30:00,118.88,118.95,118.23,118.26,615580.0,118.88,118.95,118.23,118.26,615580.0
2020-04-21 10:35:00,118.25,118.25,117.75,117.96,697180.0,118.25,118.25,117.75,117.96,697180.0
2020-04-21 10:40:00,117.98,118.09,117.81,117.87,487640.0,117.98,118.09,117.81,117.87,487640.0
2020-04-21 10:45:00,117.92,118.0,117.1,117.23,952880.0,117.92,118.0,117.1,117.23,952880.0
2020-04-21 10:50:00,117.2,117.25,116.0,116.23,2267300.0,117.2,117.25,116.0,116.23,2267300.0
2020-04-21 10:55:00,116.2,116.42,114.0,114.67,3019300.0,116.2,116.42,114.0,114.67,3019300.0
2020-04-21 11:00:00,114.68,115.36,113.98,114.88,2205560.0,114.68,115.36,113.98,114.88,2205560.0
2020-04-21 11:05:00,114.87,115.45,114.75,115.33,1022560.0,114.87,115.45,114.75,115.33,1022560.0
2020-04-21 11:10:00,115.3,115.42,114.55,114.7,1327920.0,115.3,115.42,114.55,114.7,1327920.0
2020-04-21 11:15:00,114.67,115.1,114.18,115.06,1545200.0,114.67,115.1,114.18,115.06,1545200.0
2020-04-21 11:20:00,115.03,115.6,114.9,115.25,1310720.0,115.03,115.6,114.9,115.25,1310720.0
2020-04-21 11:25:00,115.25,115.6,115.14,115.25,975540.0,115.25,115.6,115.14,115.25,975540.0
2020-04-21 11:30:00,115.33,115.92,115.27,115.76,1107800.0,115.33,115.92,115.27,115.76,1107800.0
2020-04-21 11:35:00,115.68,115.75,115.22,115.58,652120.0,115.68,115.75,115.22,115.58,652120.0
2020-04-21 11:40:00,115.47,115.57,115.22,115.39,619740.0,115.47,115.57,115.22,115.39,619740.0
2020-04-21 11:45:00,115.34,116.0,115.29,115.92,900820.0,115.34,116.0,115.29,115.92,900820.0
2020-04-21 11:50:00,115.9,116.37,115.8,116.03,1039560.0,115.9,116.37,115.8,116.03,1039560.0
2020-04-21 11:55:00,115.98,116.35,115.9,116.13,732320.0,115.98,116.35,115.9,116.13,732320.0
2020-04-21 12:00:00,116.15,116.19,115.8,116.04,580820.0,116.15,116.19,115.8,116.04,580820.0
2020-04-21 12:05:00,116.07,116.29,115.9,116.14,405820.0,116.07,116.29,115.9,116.14,405820.0
2020-04-21 12:10:00,116.17,116.65,116.08,116.38,681700.0,116.17,116.65,116.08,116.38,681700.0
2020-04-21 12:15:00,116.4,116.49,116.16,116.2,527740.0,116.4,116.49,116.16,116.2,527740.0
2020-04-21 12:20:00,116.27,116.31,115.6,115.62,626600.0,116.27,116.31,115.6,115.62,626600.0
2020-04-21 12:25:00,115.68,116.2,115.68,115.82,328700.0,115.68,116.2,115.68,115.82,328700.0
2020-04-21 12:30:00,115.9,115.9,115.25,115.4,845700.0,115.9,115.9,115.25,115.4,845700.0
2020-04-21 12:35:00,115.43,115.62,115.18,115.25,474820.0,115.43,115.62,115.18,115.25,474820.0
2020-04-21 12:40:00,115.2,115.5,115.1,115.29,291820.0,115.2,115.5,115.1,115.29,291820.0
2020-04-21 12:45:00,115.28,115.31,115.09,115.3,303680.0,115.28,115.31,115.09,115.3,303680.0
2020-04-21 12:50:00,115.25,115.62,115.2,115.62,412980.0,115.25,115.62,115.2,115.62,412980.0
2020-04-21 12:55:00,115.64,115.8,115.55,115.8,282280.0,115.64,115.8,115.55,115.8,282280.0
2020-04-21 13:00:00,115.69,116.36,115.69,116.32,549400.0,115.69,116.36,115.69,116.32,549400.0
2020-04-21 13:05:00,116.39,116.47,116.09,116.17,495060.0,116.39,116.47,116.09,116.17,495060.0
2020-04-21 13:10:00,116.2,116.47,116.17,116.3,446420.0,116.2,116.47,116.17,116.3,446420.0
2020-04-21 13:15:00,116.35,116.55,116.15,116.24,357300.0,116.35,116.55,116.15,116.24,357300.0
2020-04-21 13:20:00,116.26,116.75,116.26,116.54,558000.0,116.26,116.75,116.26,116.54,558000.0
2020-04-21 13:25:00,116.54,117.09,116.45,117.09,442760.0,116.54,117.09,116.45,117.09,442760.0
2020-04-21 13:30:00,117.08,117.2,116.83,117.1,701560.0,117.08,117.2,116.83,117.1,701560.0
2020-04-21 13:35:00,117.16,117.72,116.86,117.72,1281880.0,117.16,117.72,116.86,117.72,1281880.0
2020-04-21 13:40:00,117.7,117.71,117.25,117.58,825160.0,117.7,117.71,117.25,117.58,825160.0
2020-04-21 13:45:00,117.55,117.58,116.85,117.02,790840.0,117.55,117.58,116.85,117.02,790840.0
2020-04-21 13:50:00,116.98,117.44,116.95,117.39,546440.0,116.98,117.44,116.95,117.39,546440.0
2020-04-21 13:55:00,117.45,117.5,117.15,117.22,377960.0,117.45,117.5,117.15,117.22,377960.0
2020-04-21 14:00:00,117.3,117.55,117.1,117.55,426920.0,117.3,117.55,117.1,117.55,426920.0
2020-04-21 14:05:00,117.47,117.89,117.43,117.84,800620.0,117.47,117.89,117.43,117.84,800620.0
2020-04-21 14:10:00,117.79,118.15,117.7,118.01,877580.0,117.79,118.15,117.7,118.01,877580.0
2020-04-21 14:15:00,118.03,118.32,117.78,117.9,1007100.0,118.03,118.32,117.78,117.9,1007100.0
2020-04-21 14:20:00,117.98,118.55,117.81,118.28,1007260.0,117.98,118.55,117.81,118.28,1007260.0
2020-04-21 14:25:00,118.28,118.5,118.15,118.3,570180.0,118.28,118.5,118.15,118.3,570180.0
2020-04-21 14:30:00,118.31,118.45,118.06,118.06,432580.0,118.31,118.45,118.06,118.06,432580.0
2020-04-21 14:35:00,118.08,118.18,117.62,117.92,781120.0,118.08,118.18,117.62,117.92,781120.0
2020-04-21 14:40:00,117.87,117.88,117.5,117.62,829900.0,117.87,117.88,117.5,117.62,829900.0
2020-04-21 14:45:00,117.51,117.67,116.86,116.9,749920.0,117.51,117.67,116.86,116.9,749920.0
2020-04-21 14:50:00,116.88,117.37,116.81,117.26,608120.0,116.88,117.37,116.81,117.26,608120.0
2020-04-21 14:55:00,117.25,117.36,116.92,117.05,429580.0,117.25,117.36,116.92,117.05,429580.0
2020-04-21 15:00:00,117.1,117.29,117.03,117.19,268460.0,117.1,117.29,117.03,117.19,268460.0
2020-04-21 15:05:00,117.28,117.29,116.35,116.66,830220.0,117.28,117.29,116.35,116.66,830220.0
2020-04-21 15:10:00,116.64,117.18,116.4,117.17,530700.0,116.64,117.18,116.4,117.17,530700.0
2020-04-21 15:15:00,117.15,117.67,117.0,117.67,770000.0,117.15,117.67,117.0,117.67,770000.0
2020-04-21 15:20:00,117.67,117.85,117.35,117.35,789960.0,117.67,117.85,117.35,117.35,789960.0
2020-04-21 15:25:00,117.44,117.65,117.39,117.53,544580.0,117.44,117.65,117.39,117.53,544580.0
2020-04-21 15:30:00,117.51,117.59,117.03,117.47,488960.0,117.51,117.59,117.03,117.47,488960.0
2020-04-21 15:35:00,117.5,117.95,117.47,117.63,930720.0,117.5,117.95,117.47,117.63,930720.0
2020-04-21 15:40:00,117.55,117.62,117.13,117.25,450520.0,117.55,117.62,117.13,117.25,450520.0
2020-04-21 15:45:00,117.25,117.3,116.69,116.69,740180.0,117.25,117.3,116.69,116.69,740180.0
2020-04-21 15:50:00,116.7,116.83,116.0,116.15,1314480.0,116.7,116.83,116.0,116.15,1314480.0
2020-04-21 15:55:00,116.06,116.83,115.93,116.47,2498080.0,116.06,116.83,115.93,116.47,2498080.0
2020-04-22 09:30:00,118.49,118.7,117.88,118.07,3071320.0,118.49,118.7,117.88,118.07,3071320.0
2020-04-22 09:35:00,118.09,118.91,118.02,118.89,1702320.0,118.09,118.91,118.02,118.89,1702320.0
2020-04-22 09:40:00,118.89,119.35,118.8,118.85,1700120.0,118.89,119.35,118.8,118.85,1700120.0
2020-04-22 09:45:00,118.85,119.05,118.19,118.53,1129540.0,118.85,119.05,118.19,118.53,1129540.0
2020-04-22 09:50:00,118.59,119.51,118.57,119.37,1735900.0,118.59,119.51,118.57,119.37,1735900.0
2020-04-22 09:55:00,119.4,119.65,119.15,119.38,1025480.0,119.4,119.65,119.15,119.38,1025480.0
2020-04-22 10:00:00,119.33,119.7,118.93,118.94,1372760.0,119.33,119.7,118.93,118.94,1372760.0
2020-04-22 10:05:00,118.98,119.24,118.65,118.93,687920.0,118.98,119.24,118.65,118.93,687920.0
2020-04-22 10:10:00,118.96,119.35,118.92,119.02,638200.0,118.96,119.35,118.92,119.02,638200.0
2020-04-22 10:15:00,119.0,119.16,118.86,119.1,380800.0,119.0,119.16,118.86,119.1,380800.0
2020-04-22 10:20:00,119.15,119.47,119.08,119.4,615860.0,119.15,119.47,119.08,119.4,615860.0
2020-04-22 10:25:00,119.42,119.55,119.11,119.14,533820.0,119.42,119.55,119.11,119.14,533820.0
2020-04-22 10:30:00,119.14,119.3,118.93,119.13,425840.0,119.14,119.3,118.93,119.13,425840.0
2020-04-22 10:35:00,119.12,119.15,119.01,119.05,259400.0,119.12,119.15,119.01,119.05,259400.0
2020-04-22 10:40:00,119.08,119.31,119.04,119.04,453520.0,119.08,119.31,119.04,119.04,453520.0
2020-04-22 10:45:00,119.04,119.06,118.63,118.71,631820.0,119.04,119.06,118.63,118.71,631820.0
2020-04-22 10:50:00,118.73,118.88,118.4,118.44,582060.0,118.73,118.88,118.4,118.44,582060.0
2020-04-22 10:55:00,118.42,118.55,118.11,118.16,674240.0,118.42,118.55,118.11,118.16,674240.0
2020-04-22 11:00:00,118.16,118.36,117.55,118.01,1108700.0,118.16,118.36,117.55,118.01,1108700.0
2020-04-22 11:05:00,118.03,118.29,118.0,118.27,468420.0,118.03,118.29,118.0,118.27,468420.0
2020-04-22 11:10:00,118.29,118.35,118.13,118.23,437120.0,118.29,118.35,118.13,118.23,437120.0
2020-04-22 11:15:00,118.29,118.44,118.19,118.2,464880.0,118.29,118.44,118.19,118.2,464880.0
2020-04-22 11:20:00,118.28,118.55,118.21,118.37,387980.0,118.28,118.55,118.21,118.37,387980.0
2020-04-22 11:25:00,118.35,118.55,118.11,118.11,336700.0,118.35,118.55,118.11,118.11,336700.0
2020-04-22 11:30:00,118.06,118.25,117.89,118.2,420820.0,118.06,118.25,117.89,118.2,420820.0
2020-04-22 11:35:00,118.1,118.19,118.01,118.13,186640.0,118.1,118.19,118.01,118.13,186640.0
2020-04-22 11:40:00,118.1,118.25,117.96,118.04,326920.0,118.1,118.25,117.96,118.04,326920.0
2020-04-22 11:45:00,118.07,118.07,117.71,117.78,452020.0,118.07,118.07,117.71,117.78,452020.0
2020-04-22 11:50:00,117.82,118.23,117.8,118.16,466580.0,117.82,118.23,117.8,118.16,466580.0
2020-04-22 11:55:00,118.24,118.25,117.93,118.05,317520.0,118.24,118.25,117.93,118.05,317520.0
2020-04-22 12:00:00,118.05,118.22,118.03,118.18,254840.0,118.05,118.22,118.03,118.18,254840.0
2020-04-22 12:05:00,118.19,118.23,118.08,118.16,200300.0,118.19,118.23,118.08,118.16,200300.0
2020-04-22 12:10:00,118.16,118.4,118.14,118.25,374020.0,118.16,118.4,118.14,118.25,374020.0
2020-04-22 12:15:00,118.31,118.44,118.23,118.42,223080.0,118.31,118.44,118.23,118.42,223080.0
2020-04-22 12:20:00,118.44,118.48,118.25,118.31,246200.0,118.44,118.48,118.25,118.31,246200.0
2020-04-22 12:25:00,118.29,118.37,118.1,118.15,274120.0,118.29,118.37,118.1,118.15,274120.0
2020-04-22 12:30:00,118.18,118.27,118.11,118.2,90600.0,118.18,118.27,118.11,118.2,90600.0
2020-04-22 12:35:00,118.14,118.42,118.1,118.39,205900.0,118.14,118.42,118.1,118.39,205900.0
2020-04-22 12:40:00,118.45,118.58,118.35,118.5,392040.0,118.45,118.58,118.35,118.5,392040.0
2020-04-22 12:45:00,118.49,118.64,118.44,118.57,227940.0,118.49,118.64,118.44,118.57,227940.0
2020-04-22 12:50:00,118.53,118.59,118.3,118.32,340000.0,118.53,118.59,118.3,118.32,340000.0
2020-04-22 12:55:00,118.35,118.46,118.26,118.43,162040.0,118.35,118.46,118.26,118.43,162040.0
2020-04-22 13:00:00,118.49,118.5,118.35,118.36,157880.0,118.49,118.5,118.35,118.36,157880.0
2020-04-22 13:05:00,118.38,118.49,118.32,118.46,172040.0,118.38,118.49,118.32,118.46,172040.0
2020-04-22 13:10:00,118.46,118.54,118.46,118.48,130120.0,118.46,118.54,118.46,118.48,130120.0
2020-04-22 13:15:00,118.45,118.5,118.38,118.47,144800.0,118.45,118.5,118.38,118.47,144800.0
2020-04-22 13:20:00,118.5,118.59,118.45,118.56,342320.0,118.5,118.59,118.45,118.56,342320.0
2020-04-22 13:25:00,118.54,118.78,118.54,118.68,425600.0,118.54,118.78,118.54,118.68,425600.0
2020-04-22 13:30:00,118.71,118.76,118.37,118.41,369120.0,118.71,118.76,118.37,118.41,369120.0
2020-04-22 13:35:00,118.41,118.66,118.37,118.57,170240.0,118.41,118.66,118.37,118.57,170240.0
2020-04-22 13:40:00,118.63,118.75,118.59,118.71,177080.0,118.63,118.75,118.59,118.71,177080.0
2020-04-22 13:45:00,118.69,118.85,118.68,118.8,208920.0,118.69,118.85,118.68,118.8,208920.0
2020-04-22 13:50:00,118.8,118.88,118.71,118.8,309980.0,118.8,118.88,118.71,118.8,309980.0
2020-04-22 13:55:00,118.82,118.92,118.75,118.92,202720.0,118.82,118.92,118.75,118.92,202720.0
2020-04-22 14:00:00,118.91,119.03,118.8,118.88,350420.0,118.91,119.03,118.8,118.88,350420.0
2020-04-22 14:05:00,118.86,119.05,118.86,118.96,210560.0,118.86,119.05,118.86,118.96,210560.0
2020-04-22 14:10:00,118.96,118.98,118.87,118.89,170820.0,118.96,118.98,118.87,118.89,170820.0
2020-04-22 14:15:00,118.9,118.96,118.78,118.89,209020.0,118.9,118.96,118.78,118.89,209020.0
2020-04-22 14:20:00,118.92,119.1,118.89,119.04,305780.0,118.92,119.1,118.89,119.04,305780.0
2020-04-22 14:25:00,119.03,119.1,118.86,118.88,237080.0,119.03,119.1,118.86,118.88,237080.0
2020-04-22 14:30:00,118.85,119.07,118.85,119.02,218880.0,118.85,119.07,118.85,119.02,218880.0
2020-04-22 14:35:00,119.0,119.04,118.93,119.02,118340.0,119.0,119.04,118.93,119.02,118340.0
2020-04-22 14:40:00,119.01,119.03,118.94,118.98,164140.0,119.01,119.03,118.94,118.98,164140.0
2020-04-22 14:45:00,119.0,119.0,118.9,118.94,153420.0,119.0,119.0,118.9,118.94,153420.0
2020-04-22 14:50:00,118.95,118.99,118.75,118.85,565560.0,118.95,118.99,118.75,118.85,565560.0
2020-04-22 14:55:00,118.89,119.03,118.88,119.03,316480.0,118.89,119.03,118.88,119.03,316480.0
2020-04-22 15:00:00,119.04,119.1,118.84,119.1,386120.0,119.04,119.1,118.84,119.1,386120.0
2020-04-22 15:05:00,119.07,119.1,118.85,118.95,352280.0,119.07,119.1,118.85,118.95,352280.0
2020-04-22 15:10:00,118.95,118.98,118.7,118.86,457760.0,118.95,118.98,118.7,118.86,457760.0
2020-04-22 15:15:00,118.86,118.86,118.56,118.6,321960.0,118.86,118.86,118.56,118.6,321960.0
2020-04-22 15:20:00,118.58,118.77,118.55,118.67,206120.0,118.58,118.77,118.55,118.67,206120.0
2020-04-22 15:25:00,118.65,118.78,118.62,118.73,188900.0,118.65,118.78,118.62,118.73,188900.0
2020-04-22 15:30:00,118.73,118.8,118.66,118.7,268340.0,118.73,118.8,118.66,118.7,268340.0
2020-04-22 15:35:00,118.7,118.8,118.5,118.59,282920.0,118.7,118.8,118.5,118.59,282920.0
2020-04-22 15:40:00,118.63,118.71,118.55,118.62,315080.0,118.63,118.71,118.55,118.62,315080.0
2020-04-22 15:45:00,118.58,118.63,118.25,118.53,387280.0,118.58,118.63,118.25,118.53,387280.0
2020-04-22 15:50:00,118.58,118.88,118.53,118.61,1154320.0,118.58,118.88,118.53,118.61,1154320.0
2020-04-22 15:55:00,118.61,118.64,118.05,118.06,1913300.0,118.61,118.64,118.05,118.06,1913300.0
2020-04-23 09:30:00,120.0,120.9,119.65,120.84,3896460.0,120.0,120.9,119.65,120.84,3896460.0
2020-04-23 09:35:00,120.82,121.21,120.37,120.42,1894700.0,120.82,121.21,120.37,120.42,1894700.0
2020-04-23 09:40:00,120.4,120.8,119.89,120.45,1628040.0,120.4,120.8,119.89,120.45,1628040.0
2020-04-23 09:45:00,120.44,120.9,120.1,120.76,935300.0,120.44,120.9,120.1,120.76,935300.0
2020-04-23 09:50:00,120.75,120.89,120.51,120.67,792820.0,120.75,120.89,120.51,120.67,792820.0
2020-04-23 09:55:00,120.6,121.0,120.55,120.91,615280.0,120.6,121.0,120.55,120.91,615280.0
2020-04-23 10:00:00,120.88,121.21,120.65,120.92,1277940.0,120.88,121.21,120.65,120.92,1277940.0
2020-04-23 10:05:00,120.88,121.03,120.72,120.82,535420.0,120.88,121.03,120.72,120.82,535420.0
2020-04-23 10:10:00,120.81,120.85,120.31,120.53,682100.0,120.81,120.85,120.31,120.53,682100.0
2020-04-23 10:15:00,120.52,120.69,120.35,120.66,500920.0,120.52,120.69,120.35,120.66,500920.0
2020-04-23 10:20:00,120.66,120.77,120.48,120.68,494760.0,120.66,120.77,120.48,120.68,494760.0
2020-04-23 10:25:00,120.65,120.7,120.5,120.56,510060.0,120.65,120.7,120.5,120.56,510060.0
2020-04-23 10:30:00,120.6,120.89,120.57,120.86,326700.0,120.6,120.89,120.57,120.86,326700.0
2020-04-23 10:35:00,120.83,120.9,120.67,120.78,502540.0,120.83,120.9,120.67,120.78,502540.0
2020-04-23 10:40:00,120.77,120.9,120.7,120.77,216860.0,120.77,120.9,120.7,120.77,216860.0
2020-04-23 10:45:00,120.75,120.79,120.51,120.55,426200.0,120.75,120.79,120.51,120.55,426200.0
2020-04-23 10:50:00,120.57,120.65,120.41,120.57,403300.0,120.57,120.65,120.41,120.57,403300.0
2020-04-23 10:55:00,120.54,120.7,120.5,120.56,174640.0,120.54,120.7,120.5,120.56,174640.0
2020-04-23 11:00:00,120.54,120.55,120.16,120.28,442300.0,120.54,120.55,120.16,120.28,442300.0
2020-04-23 11:05:00,120.3,120.5,120.25,120.47,340200.0,120.3,120.5,120.25,120.47,340200.0
2020-04-23 11:10:00,120.41,120.45,120.26,120.4,269300.0,120.41,120.45,120.26,120.4,269300.0
2020-04-23 11:15:00,120.4,120.6,120.4,120.46,431780.0,120.4,120.6,120.4,120.46,431780.0
2020-04-23 11:20:00,120.42,120.58,120.35,120.52,240140.0,120.42,120.58,120.35,120.52,240140.0
2020-04-23 11:25:00,120.54,120.67,120.52,120.62,327540.0,120.54,120.67,120.52,120.62,327540.0
2020-04-23 11:30:00,120.64,120.65,120.42,120.46,269940.0,120.64,120.65,120.42,120.46,269940.0
2020-04-23 11:35:00,120.49,120.49,120.31,120.33,282020.0,120.49,120.49,120.31,120.33,282020.0
2020-04-23 11:40:00,120.31,120.44,120.3,120.33,265340.0,120.31,120.44,120.3,120.33,265340.0
2020-04-23 11:45:00,120.3,120.31,120.05,120.11,542720.0,120.3,120.31,120.05,120.11,542720.0
2020-04-23 11:50:00,120.08,120.16,119.82,119.91,593040.0,120.08,120.16,119.82,119.91,593040.0
2020-04-23 11:55:00,119.91,120.13,119.86,120.1,445080.0,119.91,120.13,119.86,120.1,445080.0
2020-04-23 12:00:00,120.09,120.2,119.92,120.09,281900.0,120.09,120.2,119.92,120.09,281900.0
2020-04-23 12:05:00,120.07,120.27,120.07,120.27,349600.0,120.07,120.27,120.07,120.27,349600.0
2020-04-23 12:10:00,120.31,120.33,120.19,120.23,171200.0,120.31,120.33,120.19,120.23,171200.0
2020-04-23 12:15:00,120.21,120.46,120.15,120.45,285260.0,120.21,120.46,120.15,120.45,285260.0
2020-04-23 12:20:00,120.42,120.47,120.27,120.43,137460.0,120.42,120.47,120.27,120.43,137460.0
2020-04-23 12:25:00,120.4,120.55,120.38,120.5,237180.0,120.4,120.55,120.38,120.5,237180.0
2020-04-23 12:30:00,120.54,120.61,120.45,120.6,216440.0,120.54,120.61,120.45,120.6,216440.0
2020-04-23 12:35:00,120.59,120.65,120.46,120.62,202940.0,120.59,120.65,120.46,120.62,202940.0
2020-04-23 12:40:00,120.56,120.6,120.05,120.08,442220.0,120.56,120.6,120.05,120.08,442220.0
2020-04-23 12:45:00,120.12,120.4,119.27,120.03,1570480.0,120.12,120.4,119.27,120.03,1570480.0
2020-04-23 12:50:00,119.93,120.24,119.6,120.16,1180980.0,119.93,120.24,119.6,120.16,1180980.0
2020-04-23 12:55:00,120.12,120.42,120.12,120.36,477020.0,120.12,120.42,120.12,120.36,477020.0
2020-04-23 13:00:00,120.33,120.57,120.3,120.5,644280.0,120.33,120.57,120.3,120.5,644280.0
2020-04-23 13:05:00,120.47,120.55,120.35,120.45,360640.0,120.47,120.55,120.35,120.45,360640.0
2020-04-23 13:10:00,120.43,120.6,120.35,120.54,651000.0,120.43,120.6,120.35,120.54,651000.0
2020-04-23 13:15:00,120.56,120.58,120.33,120.33,266240.0,120.56,120.58,120.33,120.33,266240.0
2020-04-23 13:20:00,120.3,120.35,119.83,119.91,601140.0,120.3,120.35,119.83,119.91,601140.0
2020-04-23 13:25:00,119.89,120.08,119.82,120.0,395860.0,119.89,120.08,119.82,120.0,395860.0
2020-04-23 13:30:00,119.95,120.17,119.95,120.17,378200.0,119.95,120.17,119.95,120.17,378200.0
2020-04-23 13:35:00,120.18,120.39,120.06,120.07,425120.0,120.18,120.39,120.06,120.07,425120.0
2020-04-23 13:40:00,120.11,120.14,119.81,119.81,249820.0,120.11,120.14,119.81,119.81,249820.0
2020-04-23 13:45:00,119.83,119.95,119.55,119.58,479360.0,119.83,119.95,119.55,119.58,479360.0
2020-04-23 13:50:00,119.58,119.83,119.35,119.35,551800.0,119.58,119.83,119.35,119.35,551800.0
2020-04-23 13:55:00,119.36,119.63,119.1,119.56,739220.0,119.36,119.63,119.1,119.56,739220.0
2020-04-23 14:00:00,119.55,119.58,119.27,119.28,576900.0,119.55,119.58,119.27,119.28,576900.0
2020-04-23 14:05:00,119.33,119.56,119.28,119.3,467060.0,119.33,119.56,119.28,119.3,467060.0
2020-04-23 14:10:00,119.3,119.58,119.15,119.51,500460.0,119.3,119.58,119.15,119.51,500460.0
2020-04-23 14:15:00,119.51,119.9,119.51,119.73,747200.0,119.51,119.9,119.51,119.73,747200.0
2020-04-23 14:20:00,119.74,120.1,119.66,120.05,450060.0,119.74,120.1,119.66,120.05,450060.0
2020-04-23 14:25:00,120.08,120.17,119.91,120.01,299160.0,120.08,120.17,119.91,120.01,299160.0
2020-04-23 14:30:00,120.01,120.15,120.01,120.07,192900.0,120.01,120.15,120.01,120.07,192900.0
2020-04-23 14:35:00,120.03,120.06,119.75,119.91,253760.0,120.03,120.06,119.75,119.91,253760.0
2020-04-23 14:40:00,119.94,120.09,119.94,120.04,246700.0,119.94,120.09,119.94,120.04,246700.0
2020-04-23 14:45:00,120.06,120.16,119.95,120.03,360040.0,120.06,120.16,119.95,120.03,360040.0
2020-04-23 14:50:00,120.07,120.5,120.05,120.48,600380.0,120.07,120.5,120.05,120.48,600380.0
2020-04-23 14:55:00,120.5,120.55,120.38,120.41,509240.0,120.5,120.55,120.38,120.41,509240.0
2020-04-23 15:00:00,120.36,120.42,120.28,120.3,299920.0,120.36,120.42,120.28,120.3,299920.0
2020-04-23 15:05:00,120.28,120.29,120.1,120.17,265400.0,120.28,120.29,120.1,120.17,265400.0
2020-04-23 15:10:00,120.15,120.18,119.76,119.83,454280.0,120.15,120.18,119.76,119.83,454280.0
2020-04-23 15:15:00,119.83,119.95,119.65,119.74,614280.0,119.83,119.95,119.65,119.74,614280.0
2020-04-23 15:20:00,119.73,119.88,119.66,119.87,382000.0,119.73,119.88,119.66,119.87,382000.0
2020-04-23 15:25:00,119.88,119.98,119.78,119.87,343500.0,119.88,119.98,119.78,119.87,343500.0
2020-04-23 15:30:00,119.86,119.9,119.68,119.85,354940.0,119.86,119.9,119.68,119.85,354940.0
2020-04-23 15:35:00,119.85,120.0,119.75,119.92,321640.0,119.85,120.0,119.75,119.92,321640.0
2020-04-23 15:40:00,119.93,120.06,119.83,119.84,401620.0,119.93,120.06,119.83,119.84,401620.0
2020-04-23 15:45:00,119.83,120.02,119.71,119.81,582340.0,119.83,120.02,119.71,119.81,582340.0
2020-04-23 15:50:00,119.84,120.12,119.65,120.07,1248200.0,119.84,120.12,119.65,120.07,1248200.0
2020-04-23 15:55:00,120.07,120.2,119.76,119.97,2718660.0,120.07,120.2,119.76,119.97,2718660.0
2020-04-24 09:30:00,120.9,121.02,120.27,120.3,2389700.0,120.9,121.02,120.27,120.3,2389700.0
2020-04-24 09:35:00,120.26,120.51,120.05,120.13,1148720.0,120.26,120.51,120.05,120.13,1148720.0
2020-04-24 09:40:00,120.12,120.2,119.85,119.94,785360.0,120.12,120.2,119.85,119.94,785360.0
2020-04-24 09:45:00,119.89,120.0,119.1,119.19,916940.0,119.89,120.0,119.1,119.19,916940.0
2020-04-24 09:50:00,119.16,119.85,119.1,119.45,923740.0,119.16,119.85,119.1,119.45,923740.0
2020-04-24 09:55:00,119.45,119.64,119.2,119.38,512460.0,119.45,119.64,119.2,119.38,512460.0
2020-04-24 10:00:00,119.37,119.63,119.32,119.4,427240.0,119.37,119.63,119.32,119.4,427240.0
2020-04-24 10:05:00,119.4,119.83,119.4,119.61,566840.0,119.4,119.83,119.4,119.61,566840.0
2020-04-24 10:10:00,119.6,120.15,119.6,120.15,883140.0,119.6,120.15,119.6,120.15,883140.0
2020-04-24 10:15:00,120.08,120.42,119.97,120.38,586560.0,120.08,120.42,119.97,120.38,586560.0
2020-04-24 10:20:00,120.36,120.46,120.13,120.17,745400.0,120.36,120.46,120.13,120.17,745400.0
2020-04-24 10:25:00,120.19,120.34,119.97,120.06,553720.0,120.19,120.34,119.97,120.06,553720.0
2020-04-24 10:30:00,120.03,120.23,119.83,120.21,451160.0,120.03,120.23,119.83,120.21,451160.0
2020-04-24 10:35:00,120.23,120.43,120.17,120.28,398700.0,120.23,120.43,120.17,120.28,398700.0
2020-04-24 10:40:00,120.33,120.4,120.0,120.17,366100.0,120.33,120.4,120.0,120.17,366100.0
2020-04-24 10:45:00,120.16,120.24,120.01,120.08,198740.0,120.16,120.24,120.01,120.08,198740.0
2020-04-24 10:50:00,120.1,120.15,119.93,120.01,378120.0,120.1,120.15,119.93,120.01,378120.0
2020-04-24 10:55:00,119.98,120.0,119.81,119.92,324180.0,119.98,120.0,119.81,119.92,324180.0
2020-04-24 11:00:00,119.93,120.0,119.75,119.84,288560.0,119.93,120.0,119.75,119.84,288560.0
2020-04-24 11:05:00,119.81,119.85,119.7,119.75,477520.0,119.81,119.85,119.7,119.75,477520.0
2020-04-24 11:10:00,119.73,119.77,119.56,119.65,468600.0,119.73,119.77,119.56,119.65,468600.0
2020-04-24 11:15:00,119.67,119.98,119.66,119.9,696220.0,119.67,119.98,119.66,119.9,696220.0
2020-04-24 11:20:00,119.9,119.99,119.85,119.9,259400.0,119.9,119.99,119.85,119.9,259400.0
2020-04-24 11:25:00,119.85,119.96,119.78,119.8,290120.0,119.85,119.96,119.78,119.8,290120.0
2020-04-24 11:30:00,119.79,119.9,119.66,119.82,351140.0,119.79,119.9,119.66,119.82,351140.0
2020-04-24 11:35:00,119.79,119.9,119.71,119.75,185400.0,119.79,119.9,119.71,119.75,185400.0
2020-04-24 11:40:00,119.81,119.81,119.6,119.73,300900.0,119.81,119.81,119.6,119.73,300900.0
2020-04-24 11:45:00,119.75,119.94,119.66,119.92,251080.0,119.75,119.94,119.66,119.92,251080.0
2020-04-24 11:50:00,119.92,119.95,119.78,119.78,254100.0,119.92,119.95,119.78,119.78,254100.0
2020-04-24 11:55:00,119.8,119.85,119.73,119.77,112520.0,119.8,119.85,119.73,119.77,112520.0
2020-04-24 12:00:00,119.81,119.81,119.6,119.77,370720.0,119.81,119.81,119.6,119.77,370720.0
2020-04-24 12:05:00,119.77,119.85,119.75,119.81,193940.0,119.77,119.85,119.75,119.81,193940.0
2020-04-24 12:10:00,119.79,119.84,119.73,119.73,143660.0,119.79,119.84,119.73,119.73,143660.0
2020-04-24 12:15:00,119.75,119.95,119.75,119.89,203760.0,119.75,119.95,119.75,119.89,203760.0
2020-04-24 12:20:00,119.9,119.9,119.75,119.8,146220.0,119.9,119.9,119.75,119.8,146220.0
2020-04-24 12:25:00,119.79,119.91,119.79,119.91,120520.0,119.79,119.91,119.79,119.91,120520.0
2020-04-24 12:30:00,119.91,119.99,119.86,119.88,330580.0,119.91,119.99,119.86,119.88,330580.0
2020-04-24 12:35:00,119.87,120.1,119.86,120.07,350900.0,119.87,120.1,119.86,120.07,350900.0
2020-04-24 12:40:00,120.05,120.25,120.05,120.15,442800.0,120.05,120.25,120.05,120.15,442800.0
2020-04-24 12:45:00,120.21,120.21,120.01,120.14,220080.0,120.21,120.21,120.01,120.14,220080.0
2020-04-24 12:50:00,120.13,120.17,120.01,120.09,186460.0,120.13,120.17,120.01,120.09,186460.0
2020-04-24 12:55:00,120.14,120.23,120.1,120.13,149440.0,120.14,120.23,120.1,120.13,149440.0
2020-04-24 13:00:00,120.18,120.22,120.09,120.19,135860.0,120.18,120.22,120.09,120.19,135860.0
2020-04-24 13:05:00,120.22,120.23,120.09,120.09,190380.0,120.22,120.23,120.09,120.09,190380.0
2020-04-24 13:10:00,120.09,120.09,119.95,120.04,268880.0,120.09,120.09,119.95,120.04,268880.0
2020-04-24 13:15:00,120.0,120.1,119.97,120.05,184700.0,120.0,120.1,119.97,120.05,184700.0
2020-04-24 13:20:00,120.05,120.05,119.89,119.92,199920.0,120.05,120.05,119.89,119.92,199920.0
2020-04-24 13:25:00,119.94,119.96,119.87,119.95,193840.0,119.94,119.96,119.87,119.95,193840.0
2020-04-24 13:30:00,119.98,120.0,119.81,119.88,295280.0,119.98,120.0,119.81,119.88,295280.0
2020-04-24 13:35:00,119.87,119.93,119.8,119.91,211980.0,119.87,119.93,119.8,119.91,211980.0
2020-04-24 13:40:00,119.91,120.04,119.89,120.02,242540.0,119.91,120.04,119.89,120.02,242540.0
2020-04-24 13:45:00,120.07,120.1,120.02,120.06,184280.0,120.07,120.1,120.02,120.06,184280.0
2020-04-24 13:50:00,120.03,120.1,120.02,120.06,211640.0,120.03,120.1,120.02,120.06,211640.0
2020-04-24 13:55:00,120.05,120.12,119.96,120.11,413040.0,120.05,120.12,119.96,120.11,413040.0
2020-04-24 14:00:00,120.13,120.2,120.08,120.19,355200.0,120.13,120.2,120.08,120.19,355200.0
2020-04-24 14:05:00,120.17,120.3,120.15,120.2,438580.0,120.17,120.3,120.15,120.2,438580.0
2020-04-24 14:10:00,120.23,120.24,120.07,120.13,283920.0,120.23,120.24,120.07,120.13,283920.0
2020-04-24 14:15:00,120.09,120.2,119.98,120.17,353680.0,120.09,120.2,119.98,120.17,353680.0
2020-04-24 14:20:00,120.15,120.25,120.12,120.15,175020.0,120.15,120.25,120.12,120.15,175020.0
2020-04-24 14:25:00,120.1,120.12,120.01,120.1,126220.0,120.1,120.12,120.01,120.1,126220.0
2020-04-24 14:30:00,120.1,120.16,120.04,120.1,107220.0,120.1,120.16,120.04,120.1,107220.0
2020-04-24 14:35:00,120.09,120.16,120.03,120.15,187460.0,120.09,120.16,120.03,120.15,187460.0
2020-04-24 14:40:00,120.16,120.24,120.08,120.08,307020.0,120.16,120.24,120.08,120.08,307020.0
2020-04-24 14:45:00,120.1,120.23,120.1,120.16,150900.0,120.1,120.23,120.1,120.16,150900.0
2020-04-24 14:50:00,120.15,120.23,120.1,120.2,379820.0,120.15,120.23,120.1,120.2,379820.0
2020-04-24 14:55:00,120.19,120.3,120.15,120.3,268100.0,120.19,120.3,120.15,120.3,268100.0
2020-04-24 15:00:00,120.29,120.31,120.14,120.2,226720.0,120.29,120.31,120.14,120.2,226720.0
2020-04-24 15:05:00,120.18,120.48,120.15,120.48,480700.0,120.18,120.48,120.15,120.48,480700.0
2020-04-24 15:10:00,120.46,120.5,120.33,120.35,412140.0,120.46,120.5,120.33,120.35,412140.0
2020-04-24 15:15:00,120.33,120.42,120.23,120.38,349840.0,120.33,120.42,120.23,120.38,349840.0
2020-04-24 15:20:00,120.34,120.41,120.3,120.38,226380.0,120.34,120.41,120.3,120.38,226380.0
2020-04-24 15:25:00,120.35,120.42,120.32,120.41,177340.0,120.35,120.42,120.32,120.41,177340.0
2020-04-24 15:30:00,120.38,120.5,120.35,120.48,327760.0,120.38,120.5,120.35,120.48,327760.0
2020-04-24 15:35:00,120.5,120.62,120.45,120.61,623040.0,120.5,120.62,120.45,120.61,623040.0
2020-04-24 15:40:00,120.62,120.73,120.56,120.72,420000.0,120.62,120.73,120.56,120.72,420000.0
2020-04-24 15:45:00,120.72,120.79,120.6,120.65,711760.0,120.72,120.79,120.6,120.65,711760.0
2020-04-24 15:50:00,120.6,120.76,120.52,120.66,1193980.0,120.6,120.76,120.52,120.66,1193980.0
2020-04-24 15:55:00,120.66,120.68,120.37,120.5,1835760.0,120.66,120.68,120.37,120.5,1835760.0
2020-04-27 09:30:00,122.16,122.24,121.25,121.6,3931540.0,122.16,122.24,121.25,121.6,3931540.0
2020-04-27 09:35:00,121.64,121.73,121.26,121.37,1526960.0,121.64,121.73,121.26,121.37,1526960.0
2020-04-27 09:40:00,121.38,121.8,121.0,121.28,1592080.0,121.38,121.8,121.0,121.28,1592080.0
2020-04-27 09:45:00,121.3,121.8,121.24,121.76,762800.0,121.3,121.8,121.24,121.76,762800.0
2020-04-27 09:50:00,121.78,121.86,121.41,121.69,852260.0,121.78,121.86,121.41,121.69,852260.0
2020-04-27 09:55:00,121.65,121.95,121.48,121.88,770680.0,121.65,121.95,121.48,121.88,770680.0
2020-04-27 10:00:00,121.95,122.06,121.65,121.83,688560.0,121.95,122.06,121.65,121.83,688560.0
2020-04-27 10:05:00,121.87,121.92,121.41,121.67,1020840.0,121.87,121.92,121.41,121.67,1020840.0
2020-04-27 10:10:00,121.7,121.73,121.41,121.53,580220.0,121.7,121.73,121.41,121.53,580220.0
2020-04-27 10:15:00,121.49,121.55,121.17,121.17,633100.0,121.49,121.55,121.17,121.17,633100.0
2020-04-27 10:20:00,121.2,121.39,121.12,121.2,534860.0,121.2,121.39,121.12,121.2,534860.0
2020-04-27 10:25:00,121.23,121.25,120.62,121.05,1105340.0,121.23,121.25,120.62,121.05,1105340.0
2020-04-27 10:30:00,121.05,121.09,120.62,120.65,567440.0,121.05,121.09,120.62,120.65,567440.0
2020-04-27 10:35:00,120.74,120.9,120.6,120.83,793680.0,120.74,120.9,120.6,120.83,793680.0
2020-04-27 10:40:00,120.87,120.93,120.78,120.79,481800.0,120.87,120.93,120.78,120.79,481800.0
2020-04-27 10:45:00,120.77,120.82,120.55,120.68,559400.0,120.77,120.82,120.55,120.68,559400.0
2020-04-27 10:50:00,120.74,120.95,120.66,120.85,491360.0,120.74,120.95,120.66,120.85,491360.0
2020-04-27 10:55:00,120.9,120.9,120.54,120.59,386660.0,120.9,120.9,120.54,120.59,386660.0
2020-04-27 11:00:00,120.58,120.9,120.45,120.79,680020.0,120.58,120.9,120.45,120.79,680020.0
2020-04-27 11:05:00,120.77,120.81,120.66,120.75,286120.0,120.77,120.81,120.66,120.75,286120.0
2020-04-27 11:10:00,120.74,120.8,120.66,120.72,297240.0,120.74,120.8,120.66,120.72,297240.0
2020-04-27 11:15:00,120.71,121.07,120.71,121.03,552200.0,120.71,121.07,120.71,121.03,552200.0
2020-04-27 11:20:00,121.06,121.12,121.02,121.09,474400.0,121.06,121.12,121.02,121.09,474400.0
2020-04-27 11:25:00,121.11,121.11,120.89,120.95,458340.0,121.11,121.11,120.89,120.95,458340.0
2020-04-27 11:30:00,120.91,120.95,120.73,120.88,334660.0,120.91,120.95,120.73,120.88,334660.0
2020-04-27 11:35:00,120.81,120.82,120.63,120.63,208600.0,120.81,120.82,120.63,120.63,208600.0
2020-04-27 11:40:00,120.63,120.74,120.58,120.66,264240.0,120.63,120.74,120.58,120.66,264240.0
2020-04-27 11:45:00,120.67,120.67,120.3,120.32,691780.0,120.67,120.67,120.3,120.32,691780.0
2020-04-27 11:50:00,120.36,120.39,119.85,120.12,1296980.0,120.36,120.39,119.85,120.12,1296980.0
2020-04-27 11:55:00,120.11,120.37,120.07,120.26,429740.0,120.11,120.37,120.07,120.26,429740.0
2020-04-27 12:00:00,120.19,120.27,119.74,119.77,511160.0,120.19,120.27,119.74,119.77,511160.0
2020-04-27 12:05:00,119.77,120.08,119.75,120.02,382620.0,119.77,120.08,119.75,120.02,382620.0
2020-04-27 12:10:00,119.99,120.05,119.79,119.95,361320.0,119.99,120.05,119.79,119.95,361320.0
2020-04-27 12:15:00,119.92,120.2,119.82,120.17,394180.0,119.92,120.2,119.82,120.17,394180.0
2020-04-27 12:20:00,120.14,120.19,120.03,120.17,304380.0,120.14,120.19,120.03,120.17,304380.0
2020-04-27 12:25:00,120.17,120.23,120.06,120.2,232060.0,120.17,120.23,120.06,120.2,232060.0
2020-04-27 12:30:00,120.18,120.47,120.17,120.44,281680.0,120.18,120.47,120.17,120.44,281680.0
2020-04-27 12:35:00,120.41,120.51,120.36,120.36,259620.0,120.41,120.51,120.36,120.36,259620.0
2020-04-27 12:40:00,120.37,120.37,120.17,120.3,363060.0,120.37,120.37,120.17,120.3,363060.0
2020-04-27 12:45:00,120.3,120.35,120.13,120.2,203100.0,120.3,120.35,120.13,120.2,203100.0
2020-04-27 12:50:00,120.19,120.23,120.11,120.13,154780.0,120.19,120.23,120.11,120.13,154780.0
2020-04-27 12:55:00,120.11,120.32,120.11,120.2,211720.0,120.11,120.32,120.11,120.2,211720.0
2020-04-27 13:00:00,120.21,120.24,119.85,119.94,395200.0,120.21,120.24,119.85,119.94,395200.0
2020-04-27 13:05:00,119.93,120.08,119.9,119.96,351520.0,119.93,120.08,119.9,119.96,351520.0
2020-04-27 13:10:00,119.95,119.97,119.65,119.68,521600.0,119.95,119.97,119.65,119.68,521600.0
2020-04-27 13:15:00,119.69,119.78,119.55,119.59,426520.0,119.69,119.78,119.55,119.59,426520.0
2020-04-27 13:20:00,119.6,119.75,119.36,119.4,465840.0,119.6,119.75,119.36,119.4,465840.0
2020-04-27 13:25:00,119.42,119.6,119.4,119.54,486540.0,119.42,119.6,119.4,119.54,486540.0
2020-04-27 13:30:00,119.53,119.54,119.22,119.37,495480.0,119.53,119.54,119.22,119.37,495480.0
2020-04-27 13:35:00,119.31,119.39,119.05,119.15,502580.0,119.31,119.39,119.05,119.15,502580.0
2020-04-27 13:40:00,119.14,119.2,118.4,118.71,1083840.0,119.14,119.2,118.4,118.71,1083840.0
2020-04-27 13:45:00,118.63,118.83,118.5,118.66,557900.0,118.63,118.83,118.5,118.66,557900.0
2020-04-27 13:50:00,118.67,118.76,118.59,118.66,533820.0,118.67,118.76,118.59,118.66,533820.0
2020-04-27 13:55:00,118.69,118.75,118.2,118.3,663960.0,118.69,118.75,118.2,118.3,663960.0
2020-04-27 14:00:00,118.31,118.45,118.17,118.23,539620.0,118.31,118.45,118.17,118.23,539620.0
2020-04-27 14:05:00,118.2,118.9,118.15,118.85,1075260.0,118.2,118.9,118.15,118.85,1075260.0
2020-04-27 14:10:00,118.83,119.05,118.8,118.92,777280.0,118.83,119.05,118.8,118.92,777280.0
2020-04-27 14:15:00,118.92,119.1,118.86,118.91,626640.0,118.92,119.1,118.86,118.91,626640.0
2020-04-27 14:20:00,118.9,118.94,118.77,118.9,427640.0,118.9,118.94,118.77,118.9,427640.0
2020-04-27 14:25:00,118.88,118.93,118.55,118.55,386880.0,118.88,118.93,118.55,118.55,386880.0
2020-04-27 14:30:00,118.57,118.65,118.3,118.45,665380.0,118.57,118.65,118.3,118.45,665380.0
2020-04-27 14:35:00,118.45,118.76,118.4,118.74,492880.0,118.45,118.76,118.4,118.74,492880.0
2020-04-27 14:40:00,118.75,119.16,118.73,119.16,727880.0,118.75,119.16,118.73,119.16,727880.0
2020-04-27 14:45:00,119.14,119.24,119.02,119.21,503020.0,119.14,119.24,119.02,119.21,503020.0
2020-04-27 14:50:00,119.21,119.24,118.78,118.84,482400.0,119.21,119.24,118.78,118.84,482400.0
2020-04-27 14:55:00,118.8,119.07,118.76,118.98,379300.0,118.8,119.07,118.76,118.98,379300.0
2020-04-27 15:00:00,118.98,118.99,118.78,118.95,361460.0,118.98,118.99,118.78,118.95,361460.0
2020-04-27 15:05:00,118.93,118.96,118.71,118.8,287460.0,118.93,118.96,118.71,118.8,287460.0
2020-04-27 15:10:00,118.79,118.9,118.7,118.87,301020.0,118.79,118.9,118.7,118.87,301020.0
2020-04-27 15:15:00,118.81,118.84,118.73,118.82,208300.0,118.81,118.84,118.73,118.82,208300.0
2020-04-27 15:20:00,118.83,119.19,118.82,119.11,466700.0,118.83,119.19,118.82,119.11,466700.0
2020-04-27 15:25:00,119.09,119.12,118.9,118.98,457340.0,119.09,119.12,118.9,118.98,457340.0
2020-04-27 15:30:00,118.94,119.0,118.85,118.97,362060.0,118.94,119.0,118.85,118.97,362060.0
2020-04-27 15:35:00,118.97,119.22,118.94,119.13,587240.0,118.97,119.22,118.94,119.13,587240.0
2020-04-27 15:40:00,119.17,119.55,119.1,119.52,826000.0,119.17,119.55,119.1,119.52,826000.0
2020-04-27 15:45:00,119.52,119.52,119.07,119.2,662900.0,119.52,119.52,119.07,119.2,662900.0
2020-04-27 15:50:00,119.28,119.43,119.07,119.1,1259840.0,119.28,119.43,119.07,119.1,1259840.0
2020-04-27 15:55:00,119.05,119.1,118.76,118.84,1556480.0,119.05,119.1,118.76,118.84,1556480.0
2020-04-28 09:30:00,118.62,118.67,116.9,118.1,4338180.0,118.62,118.67,116.9,118.1,4338180.0
2020-04-28 09:35:00,118.15,118.4,117.52,118.08,1229040.0,118.15,118.4,117.52,118.08,1229040.0
2020-04-28 09:40:00,118.12,118.35,117.47,117.61,1127500.0,118.12,118.35,117.47,117.61,1127500.0
2020-04-28 09:45:00,117.54,117.9,117.45,117.78,792520.0,117.54,117.9,117.45,117.78,792520.0
2020-04-28 09:50:00,117.79,117.85,117.55,117.56,658180.0,117.79,117.85,117.55,117.56,658180.0
2020-04-28 09:55:00,117.58,117.84,117.33,117.51,976860.0,117.58,117.84,117.33,117.51,976860.0
2020-04-28 10:00:00,117.57,117.75,117.27,117.65,789220.0,117.57,117.75,117.27,117.65,789220.0
2020-04-28 10:05:00,117.69,117.9,117.4,117.56,782000.0,117.69,117.9,117.4,117.56,782000.0
2020-04-28 10:10:00,117.62,117.62,117.25,117.25,562780.0,117.62,117.62,117.25,117.25,562780.0
2020-04-28 10:15:00,117.25,117.29,116.55,116.59,1167340.0,117.25,117.29,116.55,116.59,1167340.0
2020-04-28 10:20:00,116.56,116.69,115.94,116.25,1702880.0,116.56,116.69,115.94,116.25,1702880.0
2020-04-28 10:25:00,116.25,116.74,116.15,116.74,1102800.0,116.25,116.74,116.15,116.74,1102800.0
2020-04-28 10:30:00,116.76,116.76,116.29,116.63,903480.0,116.76,116.76,116.29,116.63,903480.0
2020-04-28 10:35:00,116.66,117.06,116.66,117.0,741000.0,116.66,117.06,116.66,117.0,741000.0
2020-04-28 10:40:00,116.9,116.91,116.5,116.5,442620.0,116.9,116.91,116.5,116.5,442620.0
2020-04-28 10:45:00,116.47,116.66,116.15,116.3,667360.0,116.47,116.66,116.15,116.3,667360.0
2020-04-28 10:50:00,116.28,116.45,116.19,116.26,576140.0,116.28,116.45,116.19,116.26,576140.0
2020-04-28 10:55:00,116.21,116.32,115.85,116.05,856180.0,116.21,116.32,115.85,116.05,856180.0
2020-04-28 11:00:00,116.05,116.36,115.91,116.06,852840.0,116.05,116.36,115.91,116.06,852840.0
2020-04-28 11:05:00,116.07,116.2,115.96,116.14,619240.0,116.07,116.2,115.96,116.14,619240.0
2020-04-28 11:10:00,116.19,116.35,115.8,116.2,815580.0,116.19,116.35,115.8,116.2,815580.0
2020-04-28 11:15:00,116.17,116.27,115.64,115.83,684480.0,116.17,116.27,115.64,115.83,684480.0
2020-04-28 11:20:00,115.84,115.98,115.63,115.98,559840.0,115.84,115.98,115.63,115.98,559840.0
2020-04-28 11:25:00,115.98,116.4,115.89,116.28,630580.0,115.98,116.4,115.89,116.28,630580.0
2020-04-28 11:30:00,116.25,116.5,116.25,116.39,563480.0,116.25,116.5,116.25,116.39,563480.0
2020-04-28 11:35:00,116.43,116.56,116.3,116.41,505800.0,116.43,116.56,116.3,116.41,505800.0
2020-04-28 11:40:00,116.37,116.42,116.15,116.25,318240.0,116.37,116.42,116.15,116.25,318240.0
2020-04-28 11:45:00,116.29,116.42,116.15,116.18,183140.0,116.29,116.42,116.15,116.18,183140.0
2020-04-28 11:50:00,116.2,116.3,115.85,115.96,524560.0,116.2,116.3,115.85,115.96,524560.0
2020-04-28 11:55:00,115.95,116.05,115.67,115.79,619440.0,115.95,116.05,115.67,115.79,619440.0
2020-04-28 12:00:00,115.77,115.96,115.68,115.96,379860.0,115.77,115.96,115.68,115.96,379860.0
2020-04-28 12:05:00,115.98,116.05,115.8,115.83,424840.0,115.98,116.05,115.8,115.83,424840.0
2020-04-28 12:10:00,115.82,115.99,115.76,115.85,271980.0,115.82,115.99,115.76,115.85,271980.0
2020-04-28 12:15:00,115.83,115.85,115.3,115.47,831760.0,115.83,115.85,115.3,115.47,831760.0
2020-04-28 12:20:00,115.43,115.6,115.36,115.54,553160.0,115.43,115.6,115.36,115.54,553160.0
2020-04-28 12:25:00,115.58,115.66,115.37,115.66,404880.0,115.58,115.66,115.37,115.66,404880.0
2020-04-28 12:30:00,115.6,115.86,115.54,115.82,431060.0,115.6,115.86,115.54,115.82,431060.0
2020-04-28 12:35:00,115.83,116.0,115.77,115.92,298140.0,115.83,116.0,115.77,115.92,298140.0
2020-04-28 12:40:00,115.94,116.08,115.93,116.06,355460.0,115.94,116.08,115.93,116.06,355460.0
2020-04-28 12:45:00,116.07,116.07,115.75,115.97,564380.0,116.07,116.07,115.75,115.97,564380.0
2020-04-28 12:50:00,115.95,116.12,115.85,116.11,335920.0,115.95,116.12,115.85,116.11,335920.0
2020-04-28 12:55:00,116.08,116.45,116.04,116.3,545860.0,116.08,116.45,116.04,116.3,545860.0
2020-04-28 13:00:00,116.35,116.55,116.32,116.52,514180.0,116.35,116.55,116.32,116.52,514180.0
2020-04-28 13:05:00,116.51,116.68,116.48,116.48,412100.0,116.51,116.68,116.48,116.48,412100.0
2020-04-28 13:10:00,116.46,116.79,116.42,116.44,427440.0,116.46,116.79,116.42,116.44,427440.0
2020-04-28 13:15:00,116.4,116.49,116.21,116.37,352340.0,116.4,116.49,116.21,116.37,352340.0
2020-04-28 13:20:00,116.45,116.64,116.4,116.51,317080.0,116.45,116.64,116.4,116.51,317080.0
2020-04-28 13:25:00,116.58,116.62,116.32,116.36,326580.0,116.58,116.62,116.32,116.36,326580.0
2020-04-28 13:30:00,116.32,116.58,116.31,116.51,418280.0,116.32,116.58,116.31,116.51,418280.0
2020-04-28 13:35:00,116.46,116.53,116.1,116.17,523440.0,116.46,116.53,116.1,116.17,523440.0
2020-04-28 13:40:00,116.12,116.53,116.12,116.48,288500.0,116.12,116.53,116.12,116.48,288500.0
2020-04-28 13:45:00,116.5,116.55,116.4,116.48,200100.0,116.5,116.55,116.4,116.48,200100.0
2020-04-28 13:50:00,116.43,116.52,116.32,116.39,156280.0,116.43,116.52,116.32,116.39,156280.0
2020-04-28 13:55:00,116.4,116.4,116.16,116.27,277120.0,116.4,116.4,116.16,116.27,277120.0
2020-04-28 14:00:00,116.3,116.65,116.3,116.57,291680.0,116.3,116.65,116.3,116.57,291680.0
2020-04-28 14:05:00,116.54,116.63,116.45,116.54,252800.0,116.54,116.63,116.45,116.54,252800.0
2020-04-28 14:10:00,116.6,116.65,116.52,116.53,165060.0,116.6,116.65,116.52,116.53,165060.0
2020-04-28 14:15:00,116.54,116.55,116.4,116.52,140620.0,116.54,116.55,116.4,116.52,140620.0
2020-04-28 14:20:00,116.53,116.7,116.49,116.7,175060.0,116.53,116.7,116.49,116.7,175060.0
2020-04-28 14:25:00,116.67,116.87,116.6,116.64,425860.0,116.67,116.87,116.6,116.64,425860.0
2020-04-28 14:30:00,116.7,116.79,116.61,116.67,221240.0,116.7,116.79,116.61,116.67,221240.0
2020-04-28 14:35:00,116.65,116.67,116.19,116.25,719120.0,116.65,116.67,116.19,116.25,719120.0
2020-04-28 14:40:00,116.25,116.39,116.11,116.12,373960.0,116.25,116.39,116.11,116.12,373960.0
2020-04-28 14:45:00,116.15,116.15,115.9,116.07,380000.0,116.15,116.15,115.9,116.07,380000.0
2020-04-28 14:50:00,116.1,116.2,115.86,115.86,499640.0,116.1,116.2,115.86,115.86,499640.0
2020-04-28 14:55:00,115.84,115.97,115.78,115.89,332060.0,115.84,115.97,115.78,115.89,332060.0
2020-04-28 15:00:00,115.9,116.02,115.83,115.95,310620.0,115.9,116.02,115.83,115.95,310620.0
2020-04-28 15:05:00,115.95,116.12,115.89,116.08,348780.0,115.95,116.12,115.89,116.08,348780.0
2020-04-28 15:10:00,116.04,116.25,115.92,116.22,270400.0,116.04,116.25,115.92,116.22,270400.0
2020-04-28 15:15:00,116.19,116.28,116.05,116.17,313540.0,116.19,116.28,116.05,116.17,313540.0
2020-04-28 15:20:00,116.15,116.37,115.93,115.99,534680.0,116.15,116.37,115.93,115.99,534680.0
2020-04-28 15:25:00,116.11,116.3,116.1,116.21,263680.0,116.11,116.3,116.1,116.21,263680.0
2020-04-28 15:30:00,116.17,116.35,116.17,116.23,402920.0,116.17,116.35,116.17,116.23,402920.0
2020-04-28 15:35:00,116.19,116.3,116.12,116.2,436720.0,116.19,116.3,116.12,116.2,436720.0
2020-04-28 15:40:00,116.22,116.23,115.83,115.9,567360.0,116.22,116.23,115.83,115.9,567360.0
2020-04-28 15:45:00,115.87,115.97,115.7,115.7,694580.0,115.87,115.97,115.7,115.7,694580.0
2020-04-28 15:50:00,115.72,115.92,115.44,115.56,1367320.0,115.72,115.92,115.44,115.56,1367320.0
2020-04-28 15:55:00,115.58,115.85,115.51,115.7,1926760.0,115.58,115.85,115.51,115.7,1926760.0
2020-04-29 09:30:00,116.5,116.8,116.31,116.6,2844120.0,116.5,116.8,116.31,116.6,2844120.0
2020-04-29 09:35:00,116.51,116.64,115.5,116.18,1673860.0,116.51,116.64,115.5,116.18,1673860.0
2020-04-29 09:40:00,116.2,117.32,116.13,116.99,1876640.0,116.2,117.32,116.13,116.99,1876640.0
2020-04-29 09:45:00,117.01,117.61,116.9,117.52,1077300.0,117.01,117.61,116.9,117.52,1077300.0
2020-04-29 09:50:00,117.51,117.71,117.31,117.46,1057660.0,117.51,117.71,117.31,117.46,1057660.0
2020-04-29 09:55:00,117.4,117.99,117.29,117.91,1076840.0,117.4,117.99,117.29,117.91,1076840.0
2020-04-29 10:00:00,117.88,118.12,117.62,117.92,901720.0,117.88,118.12,117.62,117.92,901720.0
2020-04-29 10:05:00,117.99,118.0,117.55,117.55,595860.0,117.99,118.0,117.55,117.55,595860.0
2020-04-29 10:10:00,117.59,117.95,117.39,117.85,825340.0,117.59,117.95,117.39,117.85,825340.0
2020-04-29 10:15:00,117.85,118.42,117.85,118.38,1248520.0,117.85,118.42,117.85,118.38,1248520.0
2020-04-29 10:20:00,118.35,118.67,118.25,118.5,782080.0,118.35,118.67,118.25,118.5,782080.0
2020-04-29 10:25:00,118.54,118.72,118.3,118.36,778260.0,118.54,118.72,118.3,118.36,778260.0
2020-04-29 10:30:00,118.4,118.61,118.12,118.2,564940.0,118.4,118.61,118.12,118.2,564940.0
2020-04-29 10:35:00,118.29,118.47,118.12,118.36,334560.0,118.29,118.47,118.12,118.36,334560.0
2020-04-29 10:40:00,118.36,118.39,117.95,117.99,572080.0,118.36,118.39,117.95,117.99,572080.0
2020-04-29 10:45:00,118.03,118.15,117.88,118.09,362720.0,118.03,118.15,117.88,118.09,362720.0
2020-04-29 10:50:00,118.09,118.47,118.09,118.47,392100.0,118.09,118.47,118.09,118.47,392100.0
2020-04-29 10:55:00,118.45,118.6,118.3,118.34,390820.0,118.45,118.6,118.3,118.34,390820.0
2020-04-29 11:00:00,118.32,118.38,117.9,118.08,484640.0,118.32,118.38,117.9,118.08,484640.0
2020-04-29 11:05:00,118.08,118.28,117.99,118.02,207120.0,118.08,118.28,117.99,118.02,207120.0
2020-04-29 11:10:00,118.08,118.38,118.08,118.22,240420.0,118.08,118.38,118.08,118.22,240420.0
2020-04-29 11:15:00,118.14,118.14,117.9,117.92,331220.0,118.14,118.14,117.9,117.92,331220.0
2020-04-29 11:20:00,117.96,118.13,117.92,118.03,344800.0,117.96,118.13,117.92,118.03,344800.0
2020-04-29 11:25:00,118.0,118.05,117.9,118.01,255120.0,118.0,118.05,117.9,118.01,255120.0
2020-04-29 11:30:00,118.0,118.0,117.73,117.9,296780.0,118.0,118.0,117.73,117.9,296780.0
2020-04-29 11:35:00,117.86,117.9,117.66,117.66,282960.0,117.86,117.9,117.66,117.66,282960.0
2020-04-29 11:40:00,117.6,117.87,117.59,117.76,243740.0,117.6,117.87,117.59,117.76,243740.0
2020-04-29 11:45:00,117.74,117.96,117.69,117.75,193260.0,117.74,117.96,117.69,117.75,193260.0
2020-04-29 11:50:00,117.75,117.79,117.62,117.68,508620.0,117.75,117.79,117.62,117.68,508620.0
2020-04-29 11:55:00,117.68,117.7,117.0,117.08,456640.0,117.68,117.7,117.0,117.08,456640.0
2020-04-29 12:00:00,117.18,117.65,117.15,117.65,393800.0,117.18,117.65,117.15,117.65,393800.0
2020-04-29 12:05:00,117.63,117.73,117.57,117.73,282600.0,117.63,117.73,117.57,117.73,282600.0
2020-04-29 12:10:00,117.73,117.98,117.72,117.8,381340.0,117.73,117.98,117.72,117.8,381340.0
2020-04-29 12:15:00,117.76,117.93,117.66,117.8,351900.0,117.76,117.93,117.66,117.8,351900.0
2020-04-29 12:20:00,117.8,117.9,117.67,117.86,164280.0,117.8,117.9,117.67,117.86,164280.0
2020-04-29 12:25:00,117.88,117.9,117.77,117.9,147340.0,117.88,117.9,117.77,117.9,147340.0
2020-04-29 12:30:00,117.9,118.12,117.85,117.94,326160.0,117.9,118.12,117.85,117.94,326160.0
2020-04-29 12:35:00,117.98,118.26,117.95,118.14,327840.0,117.98,118.26,117.95,118.14,327840.0
2020-04-29 12:40:00,118.16,118.26,118.04,118.18,120140.0,118.16,118.26,118.04,118.18,120140.0
2020-04-29 12:45:00,118.2,118.29,118.14,118.23,315420.0,118.2,118.29,118.14,118.23,315420.0
2020-04-29 12:50:00,118.21,118.22,118.08,118.16,128480.0,118.21,118.22,118.08,118.16,128480.0
2020-04-29 12:55:00,118.12,118.19,117.91,118.0,163800.0,118.12,118.19,117.91,118.0,163800.0
2020-04-29 13:00:00,117.9,118.22,117.9,118.18,197240.0,117.9,118.22,117.9,118.18,197240.0
2020-04-29 13:05:00,118.19,118.28,118.11,118.2,266500.0,118.19,118.28,118.11,118.2,266500.0
2020-04-29 13:10:00,118.18,118.2,118.0,118.04,152480.0,118.18,118.2,118.0,118.04,152480.0
2020-04-29 13:15:00,118.08,118.2,118.0,118.13,125240.0,118.08,118.2,118.0,118.13,125240.0
2020-04-29 13:20:00,118.12,118.19,118.08,118.18,257420.0,118.12,118.19,118.08,118.18,257420.0
2020-04-29 13:25:00,118.2,118.29,118.04,118.11,298880.0,118.2,118.29,118.04,118.11,298880.0
2020-04-29 13:30:00,118.14,118.35,118.08,118.25,187520.0,118.14,118.35,118.08,118.25,187520.0
2020-04-29 13:35:00,118.19,118.25,118.11,118.18,267940.0,118.19,118.25,118.11,118.18,267940.0
2020-04-29 13:40:00,118.17,118.24,118.07,118.07,161340.0,118.17,118.24,118.07,118.07,161340.0
2020-04-29 13:45:00,118.11,118.17,118.05,118.15,166040.0,118.11,118.17,118.05,118.15,166040.0
2020-04-29 13:50:00,118.15,118.18,118.1,118.14,109840.0,118.15,118.18,118.1,118.14,109840.0
2020-04-29 13:55:00,118.13,118.18,118.0,118.08,354140.0,118.13,118.18,118.0,118.08,354140.0
2020-04-29 14:00:00,118.12,118.22,117.81,118.03,490040.0,118.12,118.22,117.81,118.03,490040.0
2020-04-29 14:05:00,118.04,118.1,117.93,117.97,224560.0,118.04,118.1,117.93,117.97,224560.0
2020-04-29 14:10:00,117.99,118.05,117.6,117.61,393720.0,117.99,118.05,117.6,117.61,393720.0
2020-04-29 14:15:00,117.65,117.82,117.63,117.65,260860.0,117.65,117.82,117.63,117.65,260860.0
2020-04-29 14:20:00,117.67,118.05,117.67,118.0,337340.0,117.67,118.05,117.67,118.0,337340.0
2020-04-29 14:25:00,118.06,118.08,117.92,118.02,308740.0,118.06,118.08,117.92,118.02,308740.0
2020-04-29 14:30:00,117.99,118.1,117.89,118.01,238340.0,117.99,118.1,117.89,118.01,238340.0
2020-04-29 14:35:00,117.99,118.07,117.91,118.06,157880.0,117.99,118.07,117.91,118.06,157880.0
2020-04-29 14:40:00,118.06,118.09,117.96,117.99,126520.0,118.06,118.09,117.96,117.99,126520.0
2020-04-29 14:45:00,118.02,118.08,117.95,118.05,181320.0,118.02,118.08,117.95,118.05,181320.0
2020-04-29 14:50:00,118.05,118.1,117.85,117.92,202600.0,118.05,118.1,117.85,117.92,202600.0
2020-04-29 14:55:00,117.9,118.3,117.9,118.26,233720.0,117.9,118.3,117.9,118.26,233720.0
2020-04-29 15:00:00,118.27,118.4,118.19,118.31,267960.0,118.27,118.4,118.19,118.31,267960.0
2020-04-29 15:05:00,118.31,118.38,118.18,118.34,274200.0,118.31,118.38,118.18,118.34,274200.0
2020-04-29 15:10:00,118.35,118.45,118.27,118.44,254480.0,118.35,118.45,118.27,118.44,254480.0
2020-04-29 15:15:00,118.42,118.61,118.42,118.6,432760.0,118.42,118.61,118.42,118.6,432760.0
2020-04-29 15:20:00,118.6,118.74,118.56,118.71,464040.0,118.6,118.74,118.56,118.71,464040.0
2020-04-29 15:25:00,118.68,118.82,118.62,118.73,469860.0,118.68,118.82,118.62,118.73,469860.0
2020-04-29 15:30:00,118.73,118.79,118.55,118.77,463540.0,118.73,118.79,118.55,118.77,463540.0
2020-04-29 15:35:00,118.79,118.91,118.74,118.91,350540.0,118.79,118.91,118.74,118.91,350540.0
2020-04-29 15:40:00,118.92,119.2,118.9,119.15,727000.0,118.92,119.2,118.9,119.15,727000.0
2020-04-29 15:45:00,119.17,119.59,119.04,119.25,1106940.0,119.17,119.59,119.04,119.25,1106940.0
2020-04-29 15:50:00,119.3,119.3,118.58,118.88,1634540.0,119.3,119.3,118.58,118.88,1634540.0
2020-04-29 15:55:00,118.86,118.97,118.26,118.59,1939240.0,118.86,118.97,118.26,118.59,1939240.0
2020-04-30 09:30:00,121.0,121.17,120.15,120.4,3252920.0,121.0,121.17,120.15,120.4,3252920.0
2020-04-30 09:35:00,120.41,120.66,119.8,120.38,1973980.0,120.41,120.66,119.8,120.38,1973980.0
2020-04-30 09:40:00,120.43,121.04,120.2,120.97,1574300.0,120.43,121.04,120.2,120.97,1574300.0
2020-04-30 09:45:00,120.95,121.6,120.75,121.5,1721640.0,120.95,121.6,120.75,121.5,1721640.0
2020-04-30 09:50:00,121.46,121.9,121.36,121.7,1719180.0,121.46,121.9,121.36,121.7,1719180.0
2020-04-30 09:55:00,121.72,121.92,121.31,121.31,1080380.0,121.72,121.92,121.31,121.31,1080380.0
2020-04-30 10:00:00,121.28,121.87,121.14,121.66,1663840.0,121.28,121.87,121.14,121.66,1663840.0
2020-04-30 10:05:00,121.66,122.25,121.63,122.08,1804360.0,121.66,122.25,121.63,122.08,1804360.0
2020-04-30 10:10:00,121.98,122.2,121.82,122.06,1066600.0,121.98,122.2,121.82,122.06,1066600.0
2020-04-30 10:15:00,122.04,122.13,121.82,121.9,853240.0,122.04,122.13,121.82,121.9,853240.0
2020-04-30 10:20:00,121.92,122.02,121.55,121.71,601640.0,121.92,122.02,121.55,121.71,601640.0
2020-04-30 10:25:00,121.69,122.05,121.46,121.97,993360.0,121.69,122.05,121.46,121.97,993360.0
2020-04-30 10:30:00,121.96,121.98,121.6,121.72,459220.0,121.96,121.98,121.6,121.72,459220.0
2020-04-30 10:35:00,121.74,121.93,121.68,121.82,442420.0,121.74,121.93,121.68,121.82,442420.0
2020-04-30 10:40:00,121.85,121.86,121.31,121.39,687420.0,121.85,121.86,121.31,121.39,687420.0
2020-04-30 10:45:00,121.42,121.5,121.1,121.41,934720.0,121.42,121.5,121.1,121.41,934720.0
2020-04-30 10:50:00,121.43,121.48,121.15,121.2,920960.0,121.43,121.48,121.15,121.2,920960.0
2020-04-30 10:55:00,121.19,121.23,121.0,121.09,402800.0,121.19,121.23,121.0,121.09,402800.0
2020-04-30 11:00:00,121.11,121.56,121.11,121.45,532080.0,121.11,121.56,121.11,121.45,532080.0
2020-04-30 11:05:00,121.47,121.63,121.4,121.5,287820.0,121.47,121.63,121.4,121.5,287820.0
2020-04-30 11:10:00,121.51,121.55,121.22,121.39,457720.0,121.51,121.55,121.22,121.39,457720.0
2020-04-30 11:15:00,121.43,121.55,121.15,121.36,441640.0,121.43,121.55,121.15,121.36,441640.0
2020-04-30 11:20:00,121.36,121.41,121.22,121.35,276100.0,121.36,121.41,121.22,121.35,276100.0
2020-04-30 11:25:00,121.4,121.48,121.21,121.31,185860.0,121.4,121.48,121.21,121.31,185860.0
2020-04-30 11:30:00,121.38,121.49,121.28,121.41,212800.0,121.38,121.49,121.28,121.41,212800.0
2020-04-30 11:35:00,121.37,121.5,121.28,121.45,281640.0,121.37,121.5,121.28,121.45,281640.0
2020-04-30 11:40:00,121.5,121.58,121.41,121.49,350840.0,121.5,121.58,121.41,121.49,350840.0
2020-04-30 11:45:00,121.5,121.51,121.22,121.24,284080.0,121.5,121.51,121.22,121.24,284080.0
2020-04-30 11:50:00,121.23,121.42,121.22,121.22,332340.0,121.23,121.42,121.22,121.22,332340.0
2020-04-30 11:55:00,121.23,121.54,121.11,121.12,571160.0,121.23,121.54,121.11,121.12,571160.0
2020-04-30 12:00:00,121.1,121.21,120.83,121.11,1025760.0,121.1,121.21,120.83,121.11,1025760.0
2020-04-30 12:05:00,121.15,121.21,120.91,121.05,494640.0,121.15,121.21,120.91,121.05,494640.0
2020-04-30 12:10:00,121.05,121.29,120.96,121.23,377160.0,121.05,121.29,120.96,121.23,377160.0
2020-04-30 12:15:00,121.23,121.4,121.14,121.24,327380.0,121.23,121.4,121.14,121.24,327380.0
2020-04-30 12:20:00,121.23,121.33,121.0,121.13,478140.0,121.23,121.33,121.0,121.13,478140.0
2020-04-30 12:25:00,121.1,121.2,121.07,121.13,309860.0,121.1,121.2,121.07,121.13,309860.0
2020-04-30 12:30:00,121.05,121.07,120.88,120.88,440880.0,121.05,121.07,120.88,120.88,440880.0
2020-04-30 12:35:00,120.86,121.02,120.79,120.95,462820.0,120.86,121.02,120.79,120.95,462820.0
2020-04-30 12:40:00,120.95,120.95,120.53,120.53,692340.0,120.95,120.95,120.53,120.53,692340.0
2020-04-30 12:45:00,120.54,120.55,120.0,120.52,1512200.0,120.54,120.55,120.0,120.52,1512200.0
2020-04-30 12:50:00,120.53,120.55,120.3,120.37,450100.0,120.53,120.55,120.3,120.37,450100.0
2020-04-30 12:55:00,120.36,120.7,120.34,120.55,690060.0,120.36,120.7,120.34,120.55,690060.0
2020-04-30 13:00:00,120.53,120.71,120.45,120.69,375220.0,120.53,120.71,120.45,120.69,375220.0
2020-04-30 13:05:00,120.69,120.95,120.62,120.92,444860.0,120.69,120.95,120.62,120.92,444860.0
2020-04-30 13:10:00,120.91,121.03,120.78,120.89,436700.0,120.91,121.03,120.78,120.89,436700.0
2020-04-30 13:15:00,120.88,120.91,120.63,120.68,534820.0,120.88,120.91,120.63,120.68,534820.0
2020-04-30 13:20:00,120.69,120.8,120.59,120.65,515720.0,120.69,120.8,120.59,120.65,515720.0
2020-04-30 13:25:00,120.66,120.85,120.6,120.68,375440.0,120.66,120.85,120.6,120.68,375440.0
2020-04-30 13:30:00,120.72,120.93,120.61,120.85,242920.0,120.72,120.93,120.61,120.85,242920.0
2020-04-30 13:35:00,120.77,120.95,120.56,120.62,367940.0,120.77,120.95,120.56,120.62,367940.0
2020-04-30 13:40:00,120.62,120.75,120.45,120.75,334460.0,120.62,120.75,120.45,120.75,334460.0
2020-04-30 13:45:00,120.77,120.97,120.62,120.89,480320.0,120.77,120.97,120.62,120.89,480320.0
2020-04-30 13:50:00,120.87,121.05,120.8,121.0,426720.0,120.87,121.05,120.8,121.0,426720.0
2020-04-30 13:55:00,121.02,121.03,120.88,120.97,353180.0,121.02,121.03,120.88,120.97,353180.0
2020-04-30 14:00:00,120.98,121.18,120.88,121.12,445140.0,120.98,121.18,120.88,121.12,445140.0
2020-04-30 14:05:00,121.1,121.4,121.07,121.32,645600.0,121.1,121.4,121.07,121.32,645600.0
2020-04-30 14:10:00,121.3,121.45,121.2,121.42,454500.0,121.3,121.45,121.2,121.42,454500.0
2020-04-30 14:15:00,121.42,121.55,121.35,121.35,614780.0,121.42,121.55,121.35,121.35,614780.0
2020-04-30 14:20:00,121.39,121.5,121.34,121.44,329660.0,121.39,121.5,121.34,121.44,329660.0
2020-04-30 14:25:00,121.44,121.44,121.18,121.34,406800.0,121.44,121.44,121.18,121.34,406800.0
2020-04-30 14:30:00,121.35,121.42,121.23,121.33,467840.0,121.35,121.42,121.23,121.33,467840.0
2020-04-30 14:35:00,121.35,121.47,121.23,121.23,497960.0,121.35,121.47,121.23,121.23,497960.0
2020-04-30 14:40:00,121.26,121.31,121.11,121.13,416040.0,121.26,121.31,121.11,121.13,416040.0
2020-04-30 14:45:00,121.13,121.35,121.12,121.16,414960.0,121.13,121.35,121.12,121.16,414960.0
2020-04-30 14:50:00,121.16,121.25,121.01,121.16,522180.0,121.16,121.25,121.01,121.16,522180.0
2020-04-30 14:55:00,121.15,121.2,121.02,121.16,567480.0,121.15,121.2,121.02,121.16,567480.0
2020-04-30 15:00:00,121.16,121.25,121.04,121.04,501200.0,121.16,121.25,121.04,121.04,501200.0
2020-04-30 15:05:00,121.03,121.28,121.03,121.23,491780.0,121.03,121.28,121.03,121.23,491780.0
2020-04-30 15:10:00,121.25,121.46,121.22,121.43,538540.0,121.25,121.46,121.22,121.43,538540.0
2020-04-30 15:15:00,121.48,121.85,121.45,121.79,1025360.0,121.48,121.85,121.45,121.79,1025360.0
2020-04-30 15:20:00,121.8,122.36,121.73,122.14,2061020.0,121.8,122.36,121.73,122.14,2061020.0
2020-04-30 15:25:00,122.13,122.25,122.05,122.23,1158860.0,122.13,122.25,122.05,122.23,1158860.0
2020-04-30 15:30:00,122.2,122.5,122.19,122.34,1537480.0,122.2,122.5,122.19,122.34,1537480.0
2020-04-30 15:35:00,122.38,122.44,122.11,122.27,929860.0,122.38,122.44,122.11,122.27,929860.0
2020-04-30 15:40:00,122.21,122.35,121.7,122.07,1304920.0,122.21,122.35,121.7,122.07,1304920.0
2020-04-30 15:45:00,122.03,122.14,121.86,122.14,1162200.0,122.03,122.14,121.86,122.14,1162200.0
2020-04-30 15:50:00,122.14,123.2,122.09,122.97,3813440.0,122.14,123.2,122.09,122.97,3813440.0
2020-04-30 15:55:00,122.98,123.52,122.8,123.44,5645480.0,122.98,123.52,122.8,123.44,5645480.0
2020-05-01 09:30:00,116.82,118.0,116.25,117.7,7349140.0,116.82,118.0,116.25,117.7,7349140.0
2020-05-01 09:35:00,117.67,118.12,116.03,116.13,3365280.0,117.67,118.12,116.03,116.13,3365280.0
2020-05-01 09:40:00,116.19,116.85,115.9,116.6,3053380.0,116.19,116.85,115.9,116.6,3053380.0
2020-05-01 09:45:00,116.68,116.92,116.1,116.65,1721000.0,116.68,116.92,116.1,116.65,1721000.0
2020-05-01 09:50:00,116.6,116.78,115.42,115.65,2523900.0,116.6,116.78,115.42,115.65,2523900.0
2020-05-01 09:55:00,115.7,116.22,115.62,116.03,1891620.0,115.7,116.22,115.62,116.03,1891620.0
2020-05-01 10:00:00,116.1,117.14,115.85,117.07,3300040.0,116.1,117.14,115.85,117.07,3300040.0
2020-05-01 10:05:00,117.05,117.41,116.55,116.57,2168800.0,117.05,117.41,116.55,116.57,2168800.0
2020-05-01 10:10:00,116.5,116.87,116.25,116.52,1037520.0,116.5,116.87,116.25,116.52,1037520.0
2020-05-01 10:15:00,116.61,116.61,116.15,116.2,936560.0,116.61,116.61,116.15,116.2,936560.0
2020-05-01 10:20:00,116.17,116.55,116.03,116.2,1031040.0,116.17,116.55,116.03,116.2,1031040.0
2020-05-01 10:25:00,116.22,116.45,116.15,116.23,827660.0,116.22,116.45,116.15,116.23,827660.0
2020-05-01 10:30:00,116.23,116.35,115.65,116.15,1435240.0,116.23,116.35,115.65,116.15,1435240.0
2020-05-01 10:35:00,116.03,116.3,115.76,116.3,1261020.0,116.03,116.3,115.76,116.3,1261020.0
2020-05-01 10:40:00,116.27,116.36,115.83,115.96,821340.0,116.27,116.36,115.83,115.96,821340.0
2020-05-01 10:45:00,115.97,116.0,115.5,115.6,1112820.0,115.97,116.0,115.5,115.6,1112820.0
2020-05-01 10:50:00,115.63,115.7,115.15,115.26,1670440.0,115.63,115.7,115.15,115.26,1670440.0
2020-05-01 10:55:00,115.32,115.64,115.11,115.25,1046860.0,115.32,115.64,115.11,115.25,1046860.0
2020-05-01 11:00:00,115.25,115.25,114.71,114.85,1669780.0,115.25,115.25,114.71,114.85,1669780.0
2020-05-01 11:05:00,114.82,115.16,114.35,115.01,2135200.0,114.82,115.16,114.35,115.01,2135200.0
2020-05-01 11:10:00,115.05,115.5,114.91,115.38,982520.0,115.05,115.5,114.91,115.38,982520.0
2020-05-01 11:15:00,115.44,115.6,115.01,115.01,930760.0,115.44,115.6,115.01,115.01,930760.0
2020-05-01 11:20:00,115.1,115.24,114.8,114.87,900700.0,115.1,115.24,114.8,114.87,900700.0
2020-05-01 11:25:00,114.84,115.17,114.8,114.92,630420.0,114.84,115.17,114.8,114.92,630420.0
2020-05-01 11:30:00,114.96,115.0,114.6,114.65,750440.0,114.96,115.0,114.6,114.65,750440.0
2020-05-01 11:35:00,114.67,115.0,114.65,114.9,835900.0,114.67,115.0,114.65,114.9,835900.0
2020-05-01 11:40:00,114.9,114.9,114.61,114.74,405720.0,114.9,114.9,114.61,114.74,405720.0
2020-05-01 11:45:00,114.73,114.75,114.5,114.63,976960.0,114.73,114.75,114.5,114.63,976960.0
2020-05-01 11:50:00,114.65,114.67,114.37,114.53,747500.0,114.65,114.67,114.37,114.53,747500.0
2020-05-01 11:55:00,114.55,114.65,114.4,114.5,576540.0,114.55,114.65,114.4,114.5,576540.0
2020-05-01 12:00:00,114.38,114.44,112.91,113.1,2829940.0,114.38,114.44,112.91,113.1,2829940.0
2020-05-01 12:05:00,113.08,114.06,112.94,113.55,1936540.0,113.08,114.06,112.94,113.55,1936540.0
2020-05-01 12:10:00,113.59,114.2,113.51,114.12,818700.0,113.59,114.2,113.51,114.12,818700.0
2020-05-01 12:15:00,114.14,114.59,114.06,114.18,1247860.0,114.14,114.59,114.06,114.18,1247860.0
2020-05-01 12:20:00,114.18,114.45,114.13,114.13,666180.0,114.18,114.45,114.13,114.13,666180.0
2020-05-01 12:25:00,114.09,114.37,113.5,113.79,1298320.0,114.09,114.37,113.5,113.79,1298320.0
2020-05-01 12:30:00,113.72,114.05,113.63,114.02,907360.0,113.72,114.05,113.63,114.02,907360.0
2020-05-01 12:35:00,113.99,114.05,113.77,113.95,1067760.0,113.99,114.05,113.77,113.95,1067760.0
2020-05-01 12:40:00,113.99,114.02,113.85,113.96,506420.0,113.99,114.02,113.85,113.96,506420.0
2020-05-01 12:45:00,113.95,114.28,113.92,114.2,989040.0,113.95,114.28,113.92,114.2,989040.0
2020-05-01 12:50:00,114.17,114.18,113.85,114.08,419380.0,114.17,114.18,113.85,114.08,419380.0
2020-05-01 12:55:00,114.11,114.12,113.96,114.05,263800.0,114.11,114.12,113.96,114.05,263800.0
2020-05-01 13:00:00,114.0,114.17,114.0,114.11,662560.0,114.0,114.17,114.0,114.11,662560.0
2020-05-01 13:05:00,114.11,114.41,114.08,114.12,802700.0,114.11,114.41,114.08,114.12,802700.0
2020-05-01 13:10:00,114.09,114.12,113.9,113.92,429140.0,114.09,114.12,113.9,113.92,429140.0
2020-05-01 13:15:00,113.9,114.05,113.78,113.86,699960.0,113.9,114.05,113.78,113.86,699960.0
2020-05-01 13:20:00,113.85,113.98,113.78,113.82,564580.0,113.85,113.98,113.78,113.82,564580.0
2020-05-01 13:25:00,113.86,114.2,113.82,114.16,753440.0,113.86,114.2,113.82,114.16,753440.0
2020-05-01 13:30:00,114.17,114.38,114.03,114.22,616540.0,114.17,114.38,114.03,114.22,616540.0
2020-05-01 13:35:00,114.22,114.23,113.87,113.93,569660.0,114.22,114.23,113.87,113.93,569660.0
2020-05-01 13:40:00,113.94,114.1,113.85,114.04,222720.0,113.94,114.1,113.85,114.04,222720.0
2020-05-01 13:45:00,114.05,114.35,114.0,114.24,431040.0,114.05,114.35,114.0,114.24,431040.0
2020-05-01 13:50:00,114.24,114.65,114.24,114.51,729320.0,114.24,114.65,114.24,114.51,729320.0
2020-05-01 13:55:00,114.58,114.97,114.42,114.89,968720.0,114.58,114.97,114.42,114.89,968720.0
2020-05-01 14:00:00,114.84,115.15,114.76,115.05,1239940.0,114.84,115.15,114.76,115.05,1239940.0
2020-05-01 14:05:00,115.09,115.4,115.05,115.33,1358500.0,115.09,115.4,115.05,115.33,1358500.0
2020-05-01 14:10:00,115.33,115.39,115.01,115.19,772440.0,115.33,115.39,115.01,115.19,772440.0
2020-05-01 14:15:00,115.2,115.32,115.15,115.3,446880.0,115.2,115.32,115.15,115.3,446880.0
2020-05-01 14:20:00,115.3,115.68,115.28,115.64,931180.0,115.3,115.68,115.28,115.64,931180.0
2020-05-01 14:25:00,115.63,115.68,115.19,115.47,903700.0,115.63,115.68,115.19,115.47,903700.0
2020-05-01 14:30:00,115.47,115.47,115.25,115.31,353360.0,115.47,115.47,115.25,115.31,353360.0
2020-05-01 14:35:00,115.29,115.6,115.15,115.5,739620.0,115.29,115.6,115.15,115.5,739620.0
2020-05-01 14:40:00,115.5,115.55,115.06,115.13,473040.0,115.5,115.55,115.06,115.13,473040.0
2020-05-01 14:45:00,115.08,115.2,114.85,115.16,557220.0,115.08,115.2,114.85,115.16,557220.0
2020-05-01 14:50:00,115.12,115.2,114.99,115.06,427380.0,115.12,115.2,114.99,115.06,427380.0
2020-05-01 14:55:00,115.13,115.21,115.06,115.11,275760.0,115.13,115.21,115.06,115.11,275760.0
2020-05-01 15:00:00,115.09,115.5,115.0,115.36,731960.0,115.09,115.5,115.0,115.36,731960.0
2020-05-01 15:05:00,115.3,115.42,115.18,115.21,414220.0,115.3,115.42,115.18,115.21,414220.0
2020-05-01 15:10:00,115.25,115.5,115.25,115.42,502800.0,115.25,115.5,115.25,115.42,502800.0
2020-05-01 15:15:00,115.41,115.52,115.1,115.11,510600.0,115.41,115.52,115.1,115.11,510600.0
2020-05-01 15:20:00,115.12,115.22,114.95,114.96,488580.0,115.12,115.22,114.95,114.96,488580.0
2020-05-01 15:25:00,114.94,114.94,114.5,114.79,919600.0,114.94,114.94,114.5,114.79,919600.0
2020-05-01 15:30:00,114.82,114.85,114.61,114.66,518860.0,114.82,114.85,114.61,114.66,518860.0
2020-05-01 15:35:00,114.66,114.76,114.63,114.67,602580.0,114.66,114.76,114.63,114.67,602580.0
2020-05-01 15:40:00,114.74,114.79,114.51,114.64,581380.0,114.74,114.79,114.51,114.64,581380.0
2020-05-01 15:45:00,114.61,114.61,114.21,114.44,1181500.0,114.61,114.61,114.21,114.44,1181500.0
2020-05-01 15:50:00,114.4,114.51,114.1,114.19,1204280.0,114.4,114.51,114.1,114.19,1204280.0
2020-05-01 15:55:00,114.22,114.41,114.07,114.3,2853580.0,114.22,114.41,114.07,114.3,2853580.0
2020-05-04 09:30:00,112.82,113.76,112.82,113.75,4380400.0,112.82,113.76,112.82,113.75,4380400.0
2020-05-04 09:35:00,113.75,113.8,112.92,113.32,1763000.0,113.75,113.8,112.92,113.32,1763000.0
2020-05-04 09:40:00,113.36,113.5,112.88,113.2,1243260.0,113.36,113.5,112.88,113.2,1243260.0
2020-05-04 09:45:00,113.16,113.6,113.11,113.37,1473800.0,113.16,113.6,113.11,113.37,1473800.0
2020-05-04 09:50:00,113.36,114.85,113.34,114.74,2418800.0,113.36,114.85,113.34,114.74,2418800.0
2020-05-04 09:55:00,114.75,115.0,114.18,114.9,1625520.0,114.75,115.0,114.18,114.9,1625520.0
2020-05-04 10:00:00,115.0,115.59,114.85,115.48,1367660.0,115.0,115.59,114.85,115.48,1367660.0
2020-05-04 10:05:00,115.48,115.74,115.08,115.28,1079760.0,115.48,115.74,115.08,115.28,1079760.0
2020-05-04 10:10:00,115.24,115.69,115.12,115.62,837240.0,115.24,115.69,115.12,115.62,837240.0
2020-05-04 10:15:00,115.61,116.15,115.61,116.02,1605300.0,115.61,116.15,115.61,116.02,1605300.0
2020-05-04 10:20:00,115.99,116.1,115.61,115.68,912640.0,115.99,116.1,115.61,115.68,912640.0
2020-05-04 10:25:00,115.68,116.15,115.6,115.96,983360.0,115.68,116.15,115.6,115.96,983360.0
2020-05-04 10:30:00,115.97,116.11,115.71,115.82,543660.0,115.97,116.11,115.71,115.82,543660.0
2020-05-04 10:35:00,115.9,115.95,115.45,115.56,600020.0,115.9,115.95,115.45,115.56,600020.0
2020-05-04 10:40:00,115.65,115.92,115.5,115.87,513360.0,115.65,115.92,115.5,115.87,513360.0
2020-05-04 10:45:00,115.9,115.95,115.7,115.79,452720.0,115.9,115.95,115.7,115.79,452720.0
2020-05-04 10:50:00,115.86,115.88,115.53,115.77,475080.0,115.86,115.88,115.53,115.77,475080.0
2020-05-04 10:55:00,115.79,115.89,115.64,115.69,239540.0,115.79,115.89,115.64,115.69,239540.0
2020-05-04 11:00:00,115.73,115.93,115.65,115.76,329380.0,115.73,115.93,115.65,115.76,329380.0
2020-05-04 11:05:00,115.68,116.11,115.68,116.03,566800.0,115.68,116.11,115.68,116.03,566800.0
2020-05-04 11:10:00,116.02,116.35,115.91,115.96,661220.0,116.02,116.35,115.91,115.96,661220.0
2020-05-04 11:15:00,116.0,116.05,115.86,115.9,365180.0,116.0,116.05,115.86,115.9,365180.0
2020-05-04 11:20:00,115.92,116.2,115.87,116.05,532280.0,115.92,116.2,115.87,116.05,532280.0
2020-05-04 11:25:00,116.06,116.11,115.67,115.82,287820.0,116.06,116.11,115.67,115.82,287820.0
2020-05-04 11:30:00,115.82,115.91,115.63,115.67,265940.0,115.82,115.91,115.63,115.67,265940.0
2020-05-04 11:35:00,115.77,115.99,115.75,115.95,246100.0,115.77,115.99,115.75,115.95,246100.0
2020-05-04 11:40:00,115.98,116.2,115.96,116.12,561820.0,115.98,116.2,115.96,116.12,561820.0
2020-05-04 11:45:00,116.17,116.22,115.85,115.99,293200.0,116.17,116.22,115.85,115.99,293200.0
2020-05-04 11:50:00,115.98,116.0,115.83,115.98,177280.0,115.98,116.0,115.83,115.98,177280.0
2020-05-04 11:55:00,115.9,116.0,115.78,115.82,190260.0,115.9,116.0,115.78,115.82,190260.0
2020-05-04 12:00:00,115.92,115.92,115.8,115.87,377840.0,115.92,115.92,115.8,115.87,377840.0
2020-05-04 12:05:00,115.87,115.87,115.68,115.79,273300.0,115.87,115.87,115.68,115.79,273300.0
2020-05-04 12:10:00,115.75,115.8,115.43,115.44,475640.0,115.75,115.8,115.43,115.44,475640.0
2020-05-04 12:15:00,115.47,115.62,115.36,115.42,334200.0,115.47,115.62,115.36,115.42,334200.0
2020-05-04 12:20:00,115.41,115.6,115.37,115.59,248300.0,115.41,115.6,115.37,115.59,248300.0
2020-05-04 12:25:00,115.6,115.66,115.44,115.55,385720.0,115.6,115.66,115.44,115.55,385720.0
2020-05-04 12:30:00,115.5,115.58,115.3,115.4,338680.0,115.5,115.58,115.3,115.4,338680.0
2020-05-04 12:35:00,115.4,115.4,115.1,115.16,498320.0,115.4,115.4,115.1,115.16,498320.0
2020-05-04 12:40:00,115.16,115.24,114.9,115.15,616560.0,115.16,115.24,114.9,115.15,616560.0
2020-05-04 12:45:00,115.12,115.17,115.0,115.05,266840.0,115.12,115.17,115.0,115.05,266840.0
2020-05-04 12:50:00,115.08,115.11,114.8,114.85,329560.0,115.08,115.11,114.8,114.85,329560.0
2020-05-04 12:55:00,114.86,115.07,114.83,115.01,255600.0,114.86,115.07,114.83,115.01,255600.0
2020-05-04 13:00:00,115.03,115.15,114.9,114.95,251940.0,115.03,115.15,114.9,114.95,251940.0
2020-05-04 13:05:00,114.91,115.01,114.82,114.88,348980.0,114.91,115.01,114.82,114.88,348980.0
2020-05-04 13:10:00,114.9,114.98,114.69,114.74,472060.0,114.9,114.98,114.69,114.74,472060.0
2020-05-04 13:15:00,114.75,114.84,114.61,114.65,449420.0,114.75,114.84,114.61,114.65,449420.0
2020-05-04 13:20:00,114.66,114.93,114.66,114.9,479320.0,114.66,114.93,114.66,114.9,479320.0
2020-05-04 13:25:00,114.87,115.05,114.81,114.97,317480.0,114.87,115.05,114.81,114.97,317480.0
2020-05-04 13:30:00,114.95,115.3,114.95,115.24,323480.0,114.95,115.3,114.95,115.24,323480.0
2020-05-04 13:35:00,115.25,115.27,115.03,115.05,290420.0,115.25,115.27,115.03,115.05,290420.0
2020-05-04 13:40:00,115.1,115.21,115.03,115.17,171040.0,115.1,115.21,115.03,115.17,171040.0
2020-05-04 13:45:00,115.13,115.28,115.1,115.28,169840.0,115.13,115.28,115.1,115.28,169840.0
2020-05-04 13:50:00,115.27,115.4,115.18,115.34,312520.0,115.27,115.4,115.18,115.34,312520.0
2020-05-04 13:55:00,115.32,115.4,115.16,115.3,234500.0,115.32,115.4,115.16,115.3,234500.0
2020-05-04 14:00:00,115.34,115.37,115.13,115.13,151660.0,115.34,115.37,115.13,115.13,151660.0
2020-05-04 14:05:00,115.12,115.23,115.05,115.13,226800.0,115.12,115.23,115.05,115.13,226800.0
2020-05-04 14:10:00,115.11,115.35,115.11,115.24,244540.0,115.11,115.35,115.11,115.24,244540.0
2020-05-04 14:15:00,115.25,115.33,115.15,115.19,186180.0,115.25,115.33,115.15,115.19,186180.0
2020-05-04 14:20:00,115.15,115.27,115.1,115.18,84620.0,115.15,115.27,115.1,115.18,84620.0
2020-05-04 14:25:00,115.18,115.3,115.13,115.18,187440.0,115.18,115.3,115.13,115.18,187440.0
2020-05-04 14:30:00,115.22,115.35,115.11,115.11,182680.0,115.22,115.35,115.11,115.11,182680.0
2020-05-04 14:35:00,115.15,115.16,115.0,115.03,211300.0,115.15,115.16,115.0,115.03,211300.0
2020-05-04 14:40:00,115.01,115.13,114.99,115.0,218140.0,115.01,115.13,114.99,115.0,218140.0
2020-05-04 14:45:00,114.97,115.11,114.95,115.1,243820.0,114.97,115.11,114.95,115.1,243820.0
2020-05-04 14:50:00,115.1,115.35,115.1,115.27,361660.0,115.1,115.35,115.1,115.27,361660.0
2020-05-04 14:55:00,115.26,115.54,115.22,115.46,321080.0,115.26,115.54,115.22,115.46,321080.0
2020-05-04 15:00:00,115.4,115.54,115.37,115.49,207300.0,115.4,115.54,115.37,115.49,207300.0
2020-05-04 15:05:00,115.5,115.5,115.36,115.43,276700.0,115.5,115.5,115.36,115.43,276700.0
2020-05-04 15:10:00,115.5,115.63,115.48,115.53,253500.0,115.5,115.63,115.48,115.53,253500.0
2020-05-04 15:15:00,115.5,115.68,115.5,115.67,295160.0,115.5,115.68,115.5,115.67,295160.0
2020-05-04 15:20:00,115.69,115.9,115.66,115.78,484420.0,115.69,115.9,115.66,115.78,484420.0
2020-05-04 15:25:00,115.76,115.79,115.53,115.65,325440.0,115.76,115.79,115.53,115.65,325440.0
2020-05-04 15:30:00,115.69,115.78,115.61,115.78,213760.0,115.69,115.78,115.61,115.78,213760.0
2020-05-04 15:35:00,115.8,115.83,115.5,115.52,525240.0,115.8,115.83,115.5,115.52,525240.0
2020-05-04 15:40:00,115.53,115.72,115.51,115.56,283160.0,115.53,115.72,115.51,115.56,283160.0
2020-05-04 15:45:00,115.54,115.74,115.47,115.66,623260.0,115.54,115.74,115.47,115.66,623260.0
2020-05-04 15:50:00,115.6,115.75,115.36,115.63,565420.0,115.6,115.75,115.36,115.63,565420.0
2020-05-04 15:55:00,115.63,115.87,115.52,115.8,1755320.0,115.63,115.87,115.52,115.8,1755320.0
2020-05-05 09:30:00,117.0,117.55,116.88,116.89,3333620.0,117.0,117.55,116.88,116.89,3333620.0
2020-05-05 09:35:00,116.86,117.15,116.75,116.86,920480.0,116.86,117.15,116.75,116.86,920480.0
2020-05-05 09:40:00,116.9,117.29,116.78,116.89,723720.0,116.9,117.29,116.78,116.89,723720.0
2020-05-05 09:45:00,116.9,117.0,116.61,116.78,694400.0,116.9,117.0,116.61,116.78,694400.0
2020-05-05 09:50:00,116.8,116.8,116.3,116.65,518320.0,116.8,116.8,116.3,116.65,518320.0
2020-05-05 09:55:00,116.62,116.74,116.45,116.5,382420.0,116.62,116.74,116.45,116.5,382420.0
2020-05-05 10:00:00,116.55,116.94,116.5,116.82,645500.0,116.55,116.94,116.5,116.82,645500.0
2020-05-05 10:05:00,116.82,116.83,116.57,116.57,450700.0,116.82,116.83,116.57,116.57,450700.0
2020-05-05 10:10:00,116.58,116.66,116.45,116.59,466360.0,116.58,116.66,116.45,116.59,466360.0
2020-05-05 10:15:00,116.55,116.68,116.48,116.54,291920.0,116.55,116.68,116.48,116.54,291920.0
2020-05-05 10:20:00,116.52,116.79,116.5,116.74,374400.0,116.52,116.79,116.5,116.74,374400.0
2020-05-05 10:25:00,116.7,117.05,116.69,116.9,582860.0,116.7,117.05,116.69,116.9,582860.0
2020-05-05 10:30:00,116.92,117.15,116.92,117.0,608000.0,116.92,117.15,116.92,117.0,608000.0
2020-05-05 10:35:00,117.01,117.1,116.89,117.02,330520.0,117.01,117.1,116.89,117.02,330520.0
2020-05-05 10:40:00,116.93,116.96,116.72,116.95,286600.0,116.93,116.96,116.72,116.95,286600.0
2020-05-05 10:45:00,116.94,117.0,116.75,116.81,217200.0,116.94,117.0,116.75,116.81,217200.0
2020-05-05 10:50:00,116.82,117.0,116.74,117.0,250400.0,116.82,117.0,116.74,117.0,250400.0
2020-05-05 10:55:00,116.96,117.02,116.82,117.0,442400.0,116.96,117.02,116.82,117.0,442400.0
2020-05-05 11:00:00,117.0,117.03,116.8,116.84,202980.0,117.0,117.03,116.8,116.84,202980.0
2020-05-05 11:05:00,116.9,116.94,116.79,116.82,222760.0,116.9,116.94,116.79,116.82,222760.0
2020-05-05 11:10:00,116.9,116.91,116.67,116.67,251880.0,116.9,116.91,116.67,116.67,251880.0
2020-05-05 11:15:00,116.71,116.75,116.55,116.6,296020.0,116.71,116.75,116.55,116.6,296020.0
2020-05-05 11:20:00,116.6,116.79,116.55,116.75,211660.0,116.6,116.79,116.55,116.75,211660.0
2020-05-05 11:25:00,116.78,116.8,116.64,116.71,167920.0,116.78,116.8,116.64,116.71,167920.0
2020-05-05 11:30:00,116.72,116.73,116.55,116.61,184740.0,116.72,116.73,116.55,116.61,184740.0
2020-05-05 11:35:00,116.57,116.63,116.46,116.51,255540.0,116.57,116.63,116.46,116.51,255540.0
2020-05-05 11:40:00,116.5,116.78,116.5,116.68,230060.0,116.5,116.78,116.5,116.68,230060.0
2020-05-05 11:45:00,116.65,116.73,116.61,116.67,115720.0,116.65,116.73,116.61,116.67,115720.0
2020-05-05 11:50:00,116.67,116.82,116.63,116.66,139440.0,116.67,116.82,116.63,116.66,139440.0
2020-05-05 11:55:00,116.61,116.76,116.55,116.76,128640.0,116.61,116.76,116.55,116.76,128640.0
2020-05-05 12:00:00,116.73,116.8,116.69,116.72,257060.0,116.73,116.8,116.69,116.72,257060.0
2020-05-05 12:05:00,116.71,116.85,116.65,116.83,270580.0,116.71,116.85,116.65,116.83,270580.0
2020-05-05 12:10:00,116.81,116.83,116.65,116.65,282400.0,116.81,116.83,116.65,116.65,282400.0
2020-05-05 12:15:00,116.66,116.78,116.63,116.73,209660.0,116.66,116.78,116.63,116.73,209660.0
2020-05-05 12:20:00,116.72,116.76,116.57,116.66,202480.0,116.72,116.76,116.57,116.66,202480.0
2020-05-05 12:25:00,116.69,116.71,116.58,116.6,194340.0,116.69,116.71,116.58,116.6,194340.0
2020-05-05 12:30:00,116.6,116.73,116.58,116.69,106020.0,116.6,116.73,116.58,116.69,106020.0
2020-05-05 12:35:00,116.68,116.76,116.64,116.76,147540.0,116.68,116.76,116.64,116.76,147540.0
2020-05-05 12:40:00,116.72,116.72,116.54,116.62,190920.0,116.72,116.72,116.54,116.62,190920.0
2020-05-05 12:45:00,116.62,116.7,116.6,116.7,207180.0,116.62,116.7,116.6,116.7,207180.0
2020-05-05 12:50:00,116.66,116.69,116.57,116.57,157640.0,116.66,116.69,116.57,116.57,157640.0
2020-05-05 12:55:00,116.61,116.61,116.52,116.55,126500.0,116.61,116.61,116.52,116.55,126500.0
2020-05-05 13:00:00,116.55,116.61,116.37,116.37,292780.0,116.55,116.61,116.37,116.37,292780.0
2020-05-05 13:05:00,116.37,116.42,116.31,116.39,254200.0,116.37,116.42,116.31,116.39,254200.0
2020-05-05 13:10:00,116.38,116.4,116.2,116.25,448540.0,116.38,116.4,116.2,116.25,448540.0
2020-05-05 13:15:00,116.27,116.29,116.11,116.11,339920.0,116.27,116.29,116.11,116.11,339920.0
2020-05-05 13:20:00,116.09,116.16,116.03,116.03,227480.0,116.09,116.16,116.03,116.03,227480.0
2020-05-05 13:25:00,116.09,116.39,116.09,116.3,282680.0,116.09,116.39,116.09,116.3,282680.0
2020-05-05 13:30:00,116.29,116.35,116.2,116.35,341400.0,116.29,116.35,116.2,116.35,341400.0
2020-05-05 13:35:00,116.27,116.35,116.27,116.3,92640.0,116.27,116.35,116.27,116.3,92640.0
2020-05-05 13:40:00,116.3,116.32,116.17,116.21,95100.0,116.3,116.32,116.17,116.21,95100.0
2020-05-05 13:45:00,116.25,116.43,116.22,116.4,114440.0,116.25,116.43,116.22,116.4,114440.0
2020-05-05 13:50:00,116.36,116.55,116.33,116.49,232740.0,116.36,116.55,116.33,116.49,232740.0
2020-05-05 13:55:00,116.46,116.53,116.29,116.45,174240.0,116.46,116.53,116.29,116.45,174240.0
2020-05-05 14:00:00,116.45,116.5,116.34,116.42,200160.0,116.45,116.5,116.34,116.42,200160.0
2020-05-05 14:05:00,116.42,116.61,116.42,116.57,247520.0,116.42,116.61,116.42,116.57,247520.0
2020-05-05 14:10:00,116.58,116.75,116.46,116.7,375320.0,116.58,116.75,116.46,116.7,375320.0
2020-05-05 14:15:00,116.69,116.71,116.6,116.65,192340.0,116.69,116.71,116.6,116.65,192340.0
2020-05-05 14:20:00,116.7,116.82,116.66,116.75,583740.0,116.7,116.82,116.66,116.75,583740.0
2020-05-05 14:25:00,116.76,116.83,116.73,116.8,156540.0,116.76,116.83,116.73,116.8,156540.0
2020-05-05 14:30:00,116.8,116.95,116.73,116.8,331660.0,116.8,116.95,116.73,116.8,331660.0
2020-05-05 14:35:00,116.72,116.9,116.67,116.69,324920.0,116.72,116.9,116.67,116.69,324920.0
2020-05-05 14:40:00,116.66,116.8,116.6,116.75,124380.0,116.66,116.8,116.6,116.75,124380.0
2020-05-05 14:45:00,116.73,116.81,116.64,116.73,102700.0,116.73,116.81,116.64,116.73,102700.0
2020-05-05 14:50:00,116.73,116.87,116.71,116.82,165680.0,116.73,116.87,116.71,116.82,165680.0
2020-05-05 14:55:00,116.82,116.96,116.79,116.93,286160.0,116.82,116.96,116.79,116.93,286160.0
2020-05-05 15:00:00,116.89,116.98,116.85,116.85,167480.0,116.89,116.98,116.85,116.85,167480.0
2020-05-05 15:05:00,116.88,116.92,116.76,116.84,144000.0,116.88,116.92,116.76,116.84,144000.0
2020-05-05 15:10:00,116.81,116.92,116.77,116.83,178180.0,116.81,116.92,116.77,116.83,178180.0
2020-05-05 15:15:00,116.85,116.85,116.5,116.58,521400.0,116.85,116.85,116.5,116.58,521400.0
2020-05-05 15:20:00,116.6,116.63,116.46,116.47,221020.0,116.6,116.63,116.46,116.47,221020.0
2020-05-05 15:25:00,116.5,116.6,116.05,116.18,622740.0,116.5,116.6,116.05,116.18,622740.0
2020-05-05 15:30:00,116.15,116.29,116.0,116.13,729700.0,116.15,116.29,116.0,116.13,729700.0
2020-05-05 15:35:00,116.07,116.07,115.5,115.77,717820.0,116.07,116.07,115.5,115.77,717820.0
2020-05-05 15:40:00,115.73,115.82,115.36,115.76,764760.0,115.73,115.82,115.36,115.76,764760.0
2020-05-05 15:45:00,115.73,115.94,115.56,115.79,497360.0,115.73,115.94,115.56,115.79,497360.0
2020-05-05 15:50:00,115.85,116.2,115.73,116.02,611640.0,115.85,116.2,115.73,116.02,611640.0
2020-05-05 15:55:00,115.98,116.05,115.71,115.88,887020.0,115.98,116.05,115.71,115.88,887020.0
2020-05-06 09:30:00,116.47,116.85,116.3,116.45,1463020.0,116.47,116.85,116.3,116.45,1463020.0
2020-05-06 09:35:00,116.45,116.85,116.42,116.59,642180.0,116.45,116.85,116.42,116.59,642180.0
2020-05-06 09:40:00,116.64,116.98,116.53,116.87,726020.0,116.64,116.98,116.53,116.87,726020.0
2020-05-06 09:45:00,116.9,117.04,116.76,116.84,702720.0,116.9,117.04,116.76,116.84,702720.0
2020-05-06 09:50:00,116.81,116.92,116.47,116.51,375240.0,116.81,116.92,116.47,116.51,375240.0
2020-05-06 09:55:00,116.56,116.7,116.26,116.59,880380.0,116.56,116.7,116.26,116.59,880380.0
2020-05-06 10:00:00,116.5,116.67,116.28,116.34,486860.0,116.5,116.67,116.28,116.34,486860.0
2020-05-06 10:05:00,116.32,116.47,116.11,116.2,514960.0,116.32,116.47,116.11,116.2,514960.0
2020-05-06 10:10:00,116.2,116.3,116.0,116.3,491760.0,116.2,116.3,116.0,116.3,491760.0
2020-05-06 10:15:00,116.3,116.7,116.18,116.59,699100.0,116.3,116.7,116.18,116.59,699100.0
2020-05-06 10:20:00,116.6,116.9,116.57,116.83,505960.0,116.6,116.9,116.57,116.83,505960.0
2020-05-06 10:25:00,116.81,116.9,116.65,116.84,379200.0,116.81,116.9,116.65,116.84,379200.0
2020-05-06 10:30:00,116.73,116.9,116.67,116.81,272200.0,116.73,116.9,116.67,116.81,272200.0
2020-05-06 10:35:00,116.78,116.95,116.73,116.8,306880.0,116.78,116.95,116.73,116.8,306880.0
2020-05-06 10:40:00,116.84,117.03,116.67,116.95,580780.0,116.84,117.03,116.67,116.95,580780.0
2020-05-06 10:45:00,116.95,117.1,116.85,116.89,401000.0,116.95,117.1,116.85,116.89,401000.0
2020-05-06 10:50:00,116.86,117.11,116.86,116.92,313500.0,116.86,117.11,116.86,116.92,313500.0
2020-05-06 10:55:00,116.9,117.07,116.82,116.84,261280.0,116.9,117.07,116.82,116.84,261280.0
2020-05-06 11:00:00,116.9,117.01,116.85,116.88,169580.0,116.9,117.01,116.85,116.88,169580.0
2020-05-06 11:05:00,116.85,116.97,116.8,116.92,258780.0,116.85,116.97,116.8,116.92,258780.0
2020-05-06 11:10:00,116.95,117.02,116.74,116.78,351160.0,116.95,117.02,116.74,116.78,351160.0
2020-05-06 11:15:00,116.8,116.85,116.68,116.73,213260.0,116.8,116.85,116.68,116.73,213260.0
2020-05-06 11:20:00,116.68,116.76,116.67,116.68,230080.0,116.68,116.76,116.67,116.68,230080.0
2020-05-06 11:25:00,116.7,116.85,116.6,116.77,238820.0,116.7,116.85,116.6,116.77,238820.0
2020-05-06 11:30:00,116.8,116.89,116.76,116.83,104160.0,116.8,116.89,116.76,116.83,104160.0
2020-05-06 11:35:00,116.81,116.97,116.8,116.93,223620.0,116.81,116.97,116.8,116.93,223620.0
2020-05-06 11:40:00,116.95,117.0,116.84,116.93,257660.0,116.95,117.0,116.84,116.93,257660.0
2020-05-06 11:45:00,116.9,116.9,116.67,116.7,123220.0,116.9,116.9,116.67,116.7,123220.0
2020-05-06 11:50:00,116.72,116.72,116.57,116.66,147640.0,116.72,116.72,116.57,116.66,147640.0
2020-05-06 11:55:00,116.64,116.74,116.6,116.68,159320.0,116.64,116.74,116.6,116.68,159320.0
2020-05-06 12:00:00,116.69,116.82,116.57,116.77,245000.0,116.69,116.82,116.57,116.77,245000.0
2020-05-06 12:05:00,116.77,116.77,116.54,116.68,136740.0,116.77,116.77,116.54,116.68,136740.0
2020-05-06 12:10:00,116.7,116.7,116.43,116.63,195640.0,116.7,116.7,116.43,116.63,195640.0
2020-05-06 12:15:00,116.58,116.8,116.58,116.72,153680.0,116.58,116.8,116.58,116.72,153680.0
2020-05-06 12:20:00,116.7,116.7,116.65,116.69,52340.0,116.7,116.7,116.65,116.69,52340.0
2020-05-06 12:25:00,116.69,116.75,116.58,116.62,83140.0,116.69,116.75,116.58,116.62,83140.0
2020-05-06 12:30:00,116.6,116.7,116.59,116.68,51820.0,116.6,116.7,116.59,116.68,51820.0
2020-05-06 12:35:00,116.63,116.8,116.63,116.77,155400.0,116.63,116.8,116.63,116.77,155400.0
2020-05-06 12:40:00,116.75,116.78,116.67,116.76,234060.0,116.75,116.78,116.67,116.76,234060.0
2020-05-06 12:45:00,116.73,116.95,116.72,116.92,378300.0,116.73,116.95,116.72,116.92,378300.0
2020-05-06 12:50:00,116.9,117.03,116.84,116.95,330840.0,116.9,117.03,116.84,116.95,330840.0
2020-05-06 12:55:00,116.99,116.99,116.81,116.86,173780.0,116.99,116.99,116.81,116.86,173780.0
2020-05-06 13:00:00,116.89,116.91,116.83,116.85,179580.0,116.89,116.91,116.83,116.85,179580.0
2020-05-06 13:05:00,116.87,116.9,116.83,116.86,98760.0,116.87,116.9,116.83,116.86,98760.0
2020-05-06 13:10:00,116.86,117.1,116.85,117.08,257260.0,116.86,117.1,116.85,117.08,257260.0
2020-05-06 13:15:00,117.1,117.25,117.08,117.21,379940.0,117.1,117.25,117.08,117.21,379940.0
2020-05-06 13:20:00,117.24,117.4,117.13,117.25,651920.0,117.24,117.4,117.13,117.25,651920.0
2020-05-06 13:25:00,117.28,117.42,117.26,117.38,273760.0,117.28,117.42,117.26,117.38,273760.0
2020-05-06 13:30:00,117.4,117.5,117.38,117.45,558680.0,117.4,117.5,117.38,117.45,558680.0
2020-05-06 13:35:00,117.45,117.8,117.4,117.75,819360.0,117.45,117.8,117.4,117.75,819360.0
2020-05-06 13:40:00,117.8,117.82,117.55,117.55,415960.0,117.8,117.82,117.55,117.55,415960.0
2020-05-06 13:45:00,117.57,117.7,117.52,117.59,243640.0,117.57,117.7,117.52,117.59,243640.0
2020-05-06 13:50:00,117.58,117.73,117.58,117.7,358340.0,117.58,117.73,117.58,117.7,358340.0
2020-05-06 13:55:00,117.7,117.76,117.39,117.52,469720.0,117.7,117.76,117.39,117.52,469720.0
2020-05-06 14:00:00,117.53,117.53,117.17,117.4,371820.0,117.53,117.53,117.17,117.4,371820.0
2020-05-06 14:05:00,117.35,117.49,117.35,117.43,186720.0,117.35,117.49,117.35,117.43,186720.0
2020-05-06 14:10:00,117.4,117.45,117.12,117.29,273740.0,117.4,117.45,117.12,117.29,273740.0
2020-05-06 14:15:00,117.26,117.41,117.26,117.33,152040.0,117.26,117.41,117.26,117.33,152040.0
2020-05-06 14:20:00,117.34,117.46,117.32,117.46,147520.0,117.34,117.46,117.32,117.46,147520.0
2020-05-06 14:25:00,117.46,117.55,117.22,117.22,295240.0,117.46,117.55,117.22,117.22,295240.0
2020-05-06 14:30:00,117.24,117.45,117.15,117.4,188700.0,117.24,117.45,117.15,117.4,188700.0
2020-05-06 14:35:00,117.39,117.5,117.29,117.5,251120.0,117.39,117.5,117.29,117.5,251120.0
2020-05-06 14:40:00,117.52,117.52,117.33,117.44,266340.0,117.52,117.52,117.33,117.44,266340.0
2020-05-06 14:45:00,117.45,117.52,117.4,117.49,124060.0,117.45,117.52,117.4,117.49,124060.0
2020-05-06 14:50:00,117.46,117.56,117.4,117.55,148360.0,117.46,117.56,117.4,117.55,148360.0
2020-05-06 14:55:00,117.57,117.6,117.37,117.4,245720.0,117.57,117.6,117.37,117.4,245720.0
2020-05-06 15:00:00,117.42,117.47,117.2,117.25,153460.0,117.42,117.47,117.2,117.25,153460.0
2020-05-06 15:05:00,117.27,117.5,117.27,117.46,180460.0,117.27,117.5,117.27,117.46,180460.0
2020-05-06 15:10:00,117.47,117.59,117.42,117.55,366820.0,117.47,117.59,117.42,117.55,366820.0
2020-05-06 15:15:00,117.59,117.7,117.51,117.7,280080.0,117.59,117.7,117.51,117.7,280080.0
2020-05-06 15:20:00,117.7,117.78,117.61,117.66,622660.0,117.7,117.78,117.61,117.66,622660.0
2020-05-06 15:25:00,117.69,117.79,117.58,117.76,394340.0,117.69,117.79,117.58,117.76,394340.0
2020-05-06 15:30:00,117.76,117.78,117.58,117.75,541280.0,117.76,117.78,117.58,117.75,541280.0
2020-05-06 15:35:00,117.74,117.87,117.6,117.76,693600.0,117.74,117.87,117.6,117.76,693600.0
2020-05-06 15:40:00,117.75,117.75,117.46,117.74,387020.0,117.75,117.75,117.46,117.74,387020.0
2020-05-06 15:45:00,117.68,117.73,117.42,117.42,415600.0,117.68,117.73,117.42,117.42,415600.0
2020-05-06 15:50:00,117.4,117.72,117.35,117.63,480180.0,117.4,117.72,117.35,117.63,480180.0
2020-05-06 15:55:00,117.62,117.7,117.5,117.55,690440.0,117.62,117.7,117.5,117.55,690440.0
2020-05-07 09:30:00,118.74,118.8,118.25,118.35,2481360.0,118.74,118.8,118.25,118.35,2481360.0
2020-05-07 09:35:00,118.3,118.5,117.81,118.27,1362040.0,118.3,118.5,117.81,118.27,1362040.0
2020-05-07 09:40:00,118.23,118.55,118.19,118.36,751720.0,118.23,118.55,118.19,118.36,751720.0
2020-05-07 09:45:00,118.36,118.46,118.11,118.19,430860.0,118.36,118.46,118.11,118.19,430860.0
2020-05-07 09:50:00,118.24,118.34,117.8,118.11,531060.0,118.24,118.34,117.8,118.11,531060.0
2020-05-07 09:55:00,118.07,118.16,117.85,118.01,555140.0,118.07,118.16,117.85,118.01,555140.0
2020-05-07 10:00:00,117.94,118.05,117.78,117.95,462900.0,117.94,118.05,117.78,117.95,462900.0
2020-05-07 10:05:00,117.99,118.05,117.54,117.72,452640.0,117.99,118.05,117.54,117.72,452640.0
2020-05-07 10:10:00,117.75,117.77,117.23,117.59,797200.0,117.75,117.77,117.23,117.59,797200.0
2020-05-07 10:15:00,117.64,117.83,117.54,117.83,413560.0,117.64,117.83,117.54,117.83,413560.0
2020-05-07 10:20:00,117.86,117.9,117.69,117.7,350200.0,117.86,117.9,117.69,117.7,350200.0
2020-05-07 10:25:00,117.68,117.99,117.58,117.82,379720.0,117.68,117.99,117.58,117.82,379720.0
2020-05-07 10:30:00,117.77,117.97,117.77,117.82,563780.0,117.77,117.97,117.77,117.82,563780.0
2020-05-07 10:35:00,117.79,117.86,117.5,117.53,404300.0,117.79,117.86,117.5,117.53,404300.0
2020-05-07 10:40:00,117.55,117.77,117.55,117.58,481800.0,117.55,117.77,117.55,117.58,481800.0
2020-05-07 10:45:00,117.59,117.64,117.16,117.29,598380.0,117.59,117.64,117.16,117.29,598380.0
2020-05-07 10:50:00,117.34,117.47,117.26,117.4,403820.0,117.34,117.47,117.26,117.4,403820.0
2020-05-07 10:55:00,117.37,117.57,117.24,117.53,254520.0,117.37,117.57,117.24,117.53,254520.0
2020-05-07 11:00:00,117.61,117.84,117.6,117.72,307260.0,117.61,117.84,117.6,117.72,307260.0
2020-05-07 11:05:00,117.69,117.9,117.66,117.85,169620.0,117.69,117.9,117.66,117.85,169620.0
2020-05-07 11:10:00,117.82,118.0,117.81,117.96,504420.0,117.82,118.0,117.81,117.96,504420.0
2020-05-07 11:15:00,117.85,118.0,117.83,117.94,255320.0,117.85,118.0,117.83,117.94,255320.0
2020-05-07 11:20:00,117.9,117.95,117.71,117.76,158160.0,117.9,117.95,117.71,117.76,158160.0
2020-05-07 11:25:00,117.76,117.82,117.29,117.45,1403700.0,117.76,117.82,117.29,117.45,1403700.0
2020-05-07 11:30:00,117.5,117.84,117.49,117.68,330440.0,117.5,117.84,117.49,117.68,330440.0
2020-05-07 11:35:00,117.72,117.8,117.54,117.74,242580.0,117.72,117.8,117.54,117.74,242580.0
2020-05-07 11:40:00,117.78,117.84,117.47,117.77,401160.0,117.78,117.84,117.47,117.77,401160.0
2020-05-07 11:45:00,117.78,117.84,117.63,117.67,199920.0,117.78,117.84,117.63,117.67,199920.0
2020-05-07 11:50:00,117.66,117.76,117.57,117.66,129560.0,117.66,117.76,117.57,117.66,129560.0
2020-05-07 11:55:00,117.69,117.86,117.66,117.76,207560.0,117.69,117.86,117.66,117.76,207560.0
2020-05-07 12:00:00,117.78,117.99,117.78,117.88,271520.0,117.78,117.99,117.78,117.88,271520.0
2020-05-07 12:05:00,117.9,117.95,117.78,117.89,137080.0,117.9,117.95,117.78,117.89,137080.0
2020-05-07 12:10:00,117.93,117.99,117.85,117.92,165700.0,117.93,117.99,117.85,117.92,165700.0
2020-05-07 12:15:00,117.96,118.11,117.92,118.01,373880.0,117.96,118.11,117.92,118.01,373880.0
2020-05-07 12:20:00,118.01,118.01,117.76,117.93,181000.0,118.01,118.01,117.76,117.93,181000.0
2020-05-07 12:25:00,117.93,118.16,117.9,118.1,232420.0,117.93,118.16,117.9,118.1,232420.0
2020-05-07 12:30:00,118.1,118.1,117.85,118.05,160040.0,118.1,118.1,117.85,118.05,160040.0
2020-05-07 12:35:00,118.1,118.2,118.03,118.14,185900.0,118.1,118.2,118.03,118.14,185900.0
2020-05-07 12:40:00,118.15,118.22,118.12,118.19,333360.0,118.15,118.22,118.12,118.19,333360.0
2020-05-07 12:45:00,118.14,118.27,117.96,118.05,211060.0,118.14,118.27,117.96,118.05,211060.0
2020-05-07 12:50:00,118.09,118.13,117.91,118.03,128660.0,118.09,118.13,117.91,118.03,128660.0
2020-05-07 12:55:00,118.05,118.11,118.01,118.1,97620.0,118.05,118.11,118.01,118.1,97620.0
2020-05-07 13:00:00,118.11,118.11,117.9,117.98,121260.0,118.11,118.11,117.9,117.98,121260.0
2020-05-07 13:05:00,118.03,118.1,117.99,118.0,79160.0,118.03,118.1,117.99,118.0,79160.0
2020-05-07 13:10:00,118.0,118.1,118.0,118.09,109240.0,118.0,118.1,118.0,118.09,109240.0
2020-05-07 13:15:00,118.04,118.07,117.93,118.02,102540.0,118.04,118.07,117.93,118.02,102540.0
2020-05-07 13:20:00,117.95,118.0,117.9,117.91,72580.0,117.95,118.0,117.9,117.91,72580.0
2020-05-07 13:25:00,117.87,118.05,117.8,118.03,382440.0,117.87,118.05,117.8,118.03,382440.0
2020-05-07 13:30:00,118.04,118.13,118.03,118.03,174640.0,118.04,118.13,118.03,118.03,174640.0
2020-05-07 13:35:00,118.02,118.02,117.92,117.95,196040.0,118.02,118.02,117.92,117.95,196040.0
2020-05-07 13:40:00,117.97,118.02,117.89,117.93,102680.0,117.97,118.02,117.89,117.93,102680.0
2020-05-07 13:45:00,117.91,118.05,117.91,118.03,148680.0,117.91,118.05,117.91,118.03,148680.0
2020-05-07 13:50:00,118.02,118.02,117.84,117.9,123600.0,118.02,118.02,117.84,117.9,123600.0
2020-05-07 13:55:00,117.9,117.98,117.87,117.94,94020.0,117.9,117.98,117.87,117.94,94020.0
2020-05-07 14:00:00,117.91,117.98,117.85,117.9,134780.0,117.91,117.98,117.85,117.9,134780.0
2020-05-07 14:05:00,117.94,117.94,117.8,117.82,234260.0,117.94,117.94,117.8,117.82,234260.0
2020-05-07 14:10:00,117.79,117.89,117.78,117.8,116620.0,117.79,117.89,117.78,117.8,116620.0
2020-05-07 14:15:00,117.82,117.87,117.7,117.85,214240.0,117.82,117.87,117.7,117.85,214240.0
2020-05-07 14:20:00,117.82,117.86,117.7,117.78,380080.0,117.82,117.86,117.7,117.78,380080.0
2020-05-07 14:25:00,117.7,117.85,117.68,117.85,141500.0,117.7,117.85,117.68,117.85,141500.0
2020-05-07 14:30:00,117.83,117.93,117.83,117.85,204620.0,117.83,117.93,117.83,117.85,204620.0
2020-05-07 14:35:00,117.85,117.95,117.84,117.92,104040.0,117.85,117.95,117.84,117.92,104040.0
2020-05-07 14:40:00,117.9,117.93,117.79,117.83,183680.0,117.9,117.93,117.79,117.83,183680.0
2020-05-07 14:45:00,117.83,117.9,117.8,117.9,124580.0,117.83,117.9,117.8,117.9,124580.0
2020-05-07 14:50:00,117.88,117.96,117.85,117.91,234200.0,117.88,117.96,117.85,117.91,234200.0
2020-05-07 14:55:00,117.93,118.02,117.89,117.93,148220.0,117.93,118.02,117.89,117.93,148220.0
2020-05-07 15:00:00,117.96,117.96,117.8,117.95,136540.0,117.96,117.96,117.8,117.95,136540.0
2020-05-07 15:05:00,117.96,118.03,117.91,118.0,160860.0,117.96,118.03,117.91,118.0,160860.0
2020-05-07 15:10:00,118.0,118.06,117.92,118.02,167780.0,118.0,118.06,117.92,118.02,167780.0
2020-05-07 15:15:00,117.98,117.98,117.78,117.86,203560.0,117.98,117.98,117.78,117.86,203560.0
2020-05-07 15:20:00,117.82,117.93,117.82,117.91,100820.0,117.82,117.93,117.82,117.91,100820.0
2020-05-07 15:25:00,117.91,117.95,117.8,117.9,207900.0,117.91,117.95,117.8,117.9,207900.0
2020-05-07 15:30:00,117.87,117.93,117.8,117.9,174760.0,117.87,117.93,117.8,117.9,174760.0
2020-05-07 15:35:00,117.88,117.95,117.71,117.77,416580.0,117.88,117.95,117.71,117.77,416580.0
2020-05-07 15:40:00,117.76,117.8,117.6,117.67,235540.0,117.76,117.8,117.6,117.67,235540.0
2020-05-07 15:45:00,117.68,117.72,117.54,117.67,359660.0,117.68,117.72,117.54,117.67,359660.0
2020-05-07 15:50:00,117.68,118.17,117.67,118.06,881000.0,117.68,118.17,117.67,118.06,881000.0
2020-05-07 15:55:00,118.17,118.41,118.07,118.38,1903560.0,118.17,118.41,118.07,118.38,1903560.0
2020-05-08 09:30:00,118.61,118.69,117.94,118.16,1812760.0,118.61,118.69,117.94,118.16,1812760.0
2020-05-08 09:35:00,118.1,118.5,118.01,118.4,755380.0,118.1,118.5,118.01,118.4,755380.0
2020-05-08 09:40:00,118.44,118.44,117.97,118.0,626980.0,118.44,118.44,117.97,118.0,626980.0
2020-05-08 09:45:00,117.97,118.27,117.97,118.17,536140.0,117.97,118.27,117.97,118.17,536140.0
2020-05-08 09:50:00,118.15,118.27,117.85,117.9,574580.0,118.15,118.27,117.85,117.9,574580.0
2020-05-08 09:55:00,117.88,118.02,117.86,117.97,370000.0,117.88,118.02,117.86,117.97,370000.0
2020-05-08 10:00:00,118.03,118.14,117.94,118.12,801240.0,118.03,118.14,117.94,118.12,801240.0
2020-05-08 10:05:00,118.05,118.24,117.98,118.2,583580.0,118.05,118.24,117.98,118.2,583580.0
2020-05-08 10:10:00,118.22,118.49,118.21,118.44,726700.0,118.22,118.49,118.21,118.44,726700.0
2020-05-08 10:15:00,118.39,118.79,118.34,118.74,975080.0,118.39,118.79,118.34,118.74,975080.0
2020-05-08 10:20:00,118.72,118.81,118.59,118.7,389560.0,118.72,118.81,118.59,118.7,389560.0
2020-05-08 10:25:00,118.66,118.94,118.66,118.92,575340.0,118.66,118.94,118.66,118.92,575340.0
2020-05-08 10:30:00,118.89,118.97,118.77,118.94,458200.0,118.89,118.97,118.77,118.94,458200.0
2020-05-08 10:35:00,118.96,119.3,118.94,119.2,920660.0,118.96,119.3,118.94,119.2,920660.0
2020-05-08 10:40:00,119.21,119.36,119.11,119.15,434480.0,119.21,119.36,119.11,119.15,434480.0
2020-05-08 10:45:00,119.14,119.2,118.91,118.95,455260.0,119.14,119.2,118.91,118.95,455260.0
2020-05-08 10:50:00,118.92,119.1,118.9,119.05,337800.0,118.92,119.1,118.9,119.05,337800.0
2020-05-08 10:55:00,119.05,119.25,119.0,119.18,399840.0,119.05,119.25,119.0,119.18,399840.0
2020-05-08 11:00:00,119.16,119.19,118.97,119.02,300000.0,119.16,119.19,118.97,119.02,300000.0
2020-05-08 11:05:00,119.0,119.05,118.85,118.96,306400.0,119.0,119.05,118.85,118.96,306400.0
2020-05-08 11:10:00,118.94,119.04,118.83,118.93,334960.0,118.94,119.04,118.83,118.93,334960.0
2020-05-08 11:15:00,118.92,118.98,118.87,118.9,150900.0,118.92,118.98,118.87,118.9,150900.0
2020-05-08 11:20:00,118.86,118.92,118.75,118.89,276540.0,118.86,118.92,118.75,118.89,276540.0
2020-05-08 11:25:00,118.88,118.88,118.68,118.72,226320.0,118.88,118.88,118.68,118.72,226320.0
2020-05-08 11:30:00,118.75,118.88,118.67,118.85,326740.0,118.75,118.88,118.67,118.85,326740.0
2020-05-08 11:35:00,118.86,119.01,118.83,118.91,225000.0,118.86,119.01,118.83,118.91,225000.0
2020-05-08 11:40:00,118.9,119.06,118.88,118.92,331060.0,118.9,119.06,118.88,118.92,331060.0
2020-05-08 11:45:00,118.94,119.0,118.81,118.87,202280.0,118.94,119.0,118.81,118.87,202280.0
2020-05-08 11:50:00,118.85,119.0,118.85,118.95,205260.0,118.85,119.0,118.85,118.95,205260.0
2020-05-08 11:55:00,118.96,119.09,118.94,119.07,300340.0,118.96,119.09,118.94,119.07,300340.0
2020-05-08 12:00:00,119.09,119.1,119.02,119.03,247600.0,119.09,119.1,119.02,119.03,247600.0
2020-05-08 12:05:00,119.05,119.07,118.8,118.85,300820.0,119.05,119.07,118.8,118.85,300820.0
2020-05-08 12:10:00,118.84,118.89,118.76,118.85,232100.0,118.84,118.89,118.76,118.85,232100.0
2020-05-08 12:15:00,118.87,118.88,118.74,118.84,199080.0,118.87,118.88,118.74,118.84,199080.0
2020-05-08 12:20:00,118.78,118.85,118.75,118.85,132140.0,118.78,118.85,118.75,118.85,132140.0
2020-05-08 12:25:00,118.83,118.87,118.74,118.85,140380.0,118.83,118.87,118.74,118.85,140380.0
2020-05-08 12:30:00,118.88,118.91,118.83,118.86,106840.0,118.88,118.91,118.83,118.86,106840.0
2020-05-08 12:35:00,118.86,118.89,118.8,118.8,69800.0,118.86,118.89,118.8,118.8,69800.0
2020-05-08 12:40:00,118.82,118.97,118.82,118.93,98580.0,118.82,118.97,118.82,118.93,98580.0
2020-05-08 12:45:00,118.94,118.97,118.88,118.92,125960.0,118.94,118.97,118.88,118.92,125960.0
2020-05-08 12:50:00,118.93,119.02,118.9,119.0,151960.0,118.93,119.02,118.9,119.0,151960.0
2020-05-08 12:55:00,118.98,119.01,118.94,118.99,82820.0,118.98,119.01,118.94,118.99,82820.0
2020-05-08 13:00:00,119.0,119.05,118.98,119.03,111660.0,119.0,119.05,118.98,119.03,111660.0
2020-05-08 13:05:00,119.01,119.04,118.91,118.99,257840.0,119.01,119.04,118.91,118.99,257840.0
2020-05-08 13:10:00,118.97,119.02,118.9,118.92,133280.0,118.97,119.02,118.9,118.92,133280.0
2020-05-08 13:15:00,118.94,119.0,118.91,118.98,111400.0,118.94,119.0,118.91,118.98,111400.0
2020-05-08 13:20:00,118.96,118.97,118.81,118.81,126620.0,118.96,118.97,118.81,118.81,126620.0
2020-05-08 13:25:00,118.82,118.86,118.66,118.73,253640.0,118.82,118.86,118.66,118.73,253640.0
2020-05-08 13:30:00,118.71,118.76,118.64,118.75,176560.0,118.71,118.76,118.64,118.75,176560.0
2020-05-08 13:35:00,118.75,118.75,118.6,118.64,127680.0,118.75,118.75,118.6,118.64,127680.0
2020-05-08 13:40:00,118.62,118.62,118.46,118.5,369680.0,118.62,118.62,118.46,118.5,369680.0
2020-05-08 13:45:00,118.56,118.59,118.49,118.53,464380.0,118.56,118.59,118.49,118.53,464380.0
2020-05-08 13:50:00,118.5,118.6,118.47,118.51,149500.0,118.5,118.6,118.47,118.51,149500.0
2020-05-08 13:55:00,118.5,118.65,118.47,118.65,190320.0,118.5,118.65,118.47,118.65,190320.0
2020-05-08 14:00:00,118.65,118.65,118.48,118.52,178600.0,118.65,118.65,118.48,118.52,178600.0
2020-05-08 14:05:00,118.54,118.57,118.37,118.44,245740.0,118.54,118.57,118.37,118.44,245740.0
2020-05-08 14:10:00,118.41,118.56,118.4,118.56,177640.0,118.41,118.56,118.4,118.56,177640.0
2020-05-08 14:15:00,118.59,118.68,118.55,118.61,169020.0,118.59,118.68,118.55,118.61,169020.0
2020-05-08 14:20:00,118.61,118.68,118.58,118.62,130580.0,118.61,118.68,118.58,118.62,130580.0
2020-05-08 14:25:00,118.67,118.74,118.62,118.73,398560.0,118.67,118.74,118.62,118.73,398560.0
2020-05-08 14:30:00,118.72,118.75,118.65,118.69,171800.0,118.72,118.75,118.65,118.69,171800.0
2020-05-08 14:35:00,118.72,118.73,118.52,118.61,245540.0,118.72,118.73,118.52,118.61,245540.0
2020-05-08 14:40:00,118.64,118.66,118.57,118.6,106220.0,118.64,118.66,118.57,118.6,106220.0
2020-05-08 14:45:00,118.55,118.72,118.52,118.69,136140.0,118.55,118.72,118.52,118.69,136140.0
2020-05-08 14:50:00,118.67,118.7,118.6,118.63,158980.0,118.67,118.7,118.6,118.63,158980.0
2020-05-08 14:55:00,118.62,118.81,118.6,118.76,247340.0,118.62,118.81,118.6,118.76,247340.0
2020-05-08 15:00:00,118.79,118.97,118.78,118.92,350200.0,118.79,118.97,118.78,118.92,350200.0
2020-05-08 15:05:00,118.9,118.94,118.8,118.8,215880.0,118.9,118.94,118.8,118.8,215880.0
2020-05-08 15:10:00,118.8,118.82,118.67,118.75,152140.0,118.8,118.82,118.67,118.75,152140.0
2020-05-08 15:15:00,118.77,118.79,118.69,118.75,175800.0,118.77,118.79,118.69,118.75,175800.0
2020-05-08 15:20:00,118.7,118.85,118.7,118.8,184240.0,118.7,118.85,118.7,118.8,184240.0
2020-05-08 15:25:00,118.79,118.9,118.75,118.9,169920.0,118.79,118.9,118.75,118.9,169920.0
2020-05-08 15:30:00,118.89,118.95,118.86,118.91,322380.0,118.89,118.95,118.86,118.91,322380.0
2020-05-08 15:35:00,118.93,118.95,118.84,118.9,265080.0,118.93,118.95,118.84,118.9,265080.0
2020-05-08 15:40:00,118.9,118.97,118.9,118.92,323200.0,118.9,118.97,118.9,118.92,323200.0
2020-05-08 15:45:00,118.94,118.95,118.84,118.84,345300.0,118.94,118.95,118.84,118.84,345300.0
2020-05-08 15:50:00,118.9,118.98,118.77,118.97,360040.0,118.9,118.98,118.77,118.97,360040.0
2020-05-08 15:55:00,118.95,118.99,118.85,118.98,1193360.0,118.95,118.99,118.85,118.98,1193360.0
2020-05-11 09:30:00,118.75,119.47,118.61,119.37,2421220.0,118.75,119.47,118.61,119.37,2421220.0
2020-05-11 09:35:00,119.41,119.8,119.37,119.69,1225980.0,119.41,119.8,119.37,119.69,1225980.0
2020-05-11 09:40:00,119.71,119.81,119.28,119.4,736080.0,119.71,119.81,119.28,119.4,736080.0
2020-05-11 09:45:00,119.45,119.85,119.4,119.77,840540.0,119.45,119.85,119.4,119.77,840540.0
2020-05-11 09:50:00,119.75,120.15,119.73,120.13,1194180.0,119.75,120.15,119.73,120.13,1194180.0
2020-05-11 09:55:00,120.13,120.3,119.95,120.27,946280.0,120.13,120.3,119.95,120.27,946280.0
2020-05-11 10:00:00,120.26,120.85,120.26,120.7,1486860.0,120.26,120.85,120.26,120.7,1486860.0
2020-05-11 10:05:00,120.66,120.79,120.31,120.6,890000.0,120.66,120.79,120.31,120.6,890000.0
2020-05-11 10:10:00,120.63,120.79,120.54,120.61,421380.0,120.63,120.79,120.54,120.61,421380.0
2020-05-11 10:15:00,120.55,120.68,120.38,120.48,469400.0,120.55,120.68,120.38,120.48,469400.0
2020-05-11 10:20:00,120.48,120.51,120.28,120.34,329160.0,120.48,120.51,120.28,120.34,329160.0
2020-05-11 10:25:00,120.37,120.5,120.3,120.44,302200.0,120.37,120.5,120.3,120.44,302200.0
2020-05-11 10:30:00,120.44,120.45,120.13,120.2,289920.0,120.44,120.45,120.13,120.2,289920.0
2020-05-11 10:35:00,120.2,120.32,120.05,120.23,477520.0,120.2,120.32,120.05,120.23,477520.0
2020-05-11 10:40:00,120.22,120.4,120.14,120.36,240620.0,120.22,120.4,120.14,120.36,240620.0
2020-05-11 10:45:00,120.35,120.6,120.25,120.52,385040.0,120.35,120.6,120.25,120.52,385040.0
2020-05-11 10:50:00,120.5,120.54,120.25,120.31,189380.0,120.5,120.54,120.25,120.31,189380.0
2020-05-11 10:55:00,120.31,120.36,120.12,120.15,177960.0,120.31,120.36,120.12,120.15,177960.0
2020-05-11 11:00:00,120.17,120.28,120.15,120.18,276000.0,120.17,120.28,120.15,120.18,276000.0
2020-05-11 11:05:00,120.25,120.25,120.06,120.09,202360.0,120.25,120.25,120.06,120.09,202360.0
2020-05-11 11:10:00,120.11,120.18,120.0,120.1,170060.0,120.11,120.18,120.0,120.1,170060.0
2020-05-11 11:15:00,120.1,120.4,120.09,120.35,390740.0,120.1,120.4,120.09,120.35,390740.0
2020-05-11 11:20:00,120.35,120.39,120.28,120.32,179900.0,120.35,120.39,120.28,120.32,179900.0
2020-05-11 11:25:00,120.37,120.51,120.31,120.5,274000.0,120.37,120.51,120.31,120.5,274000.0
2020-05-11 11:30:00,120.47,120.5,120.33,120.43,194420.0,120.47,120.5,120.33,120.43,194420.0
2020-05-11 11:35:00,120.38,120.5,120.36,120.39,189360.0,120.38,120.5,120.36,120.39,189360.0
2020-05-11 11:40:00,120.41,120.42,120.2,120.22,123780.0,120.41,120.42,120.2,120.22,123780.0
2020-05-11 11:45:00,120.25,120.33,120.21,120.29,134260.0,120.25,120.33,120.21,120.29,134260.0
2020-05-11 11:50:00,120.26,120.32,120.21,120.25,170460.0,120.26,120.32,120.21,120.25,170460.0
2020-05-11 11:55:00,120.25,120.31,120.17,120.29,177060.0,120.25,120.31,120.17,120.29,177060.0
2020-05-11 12:00:00,120.29,120.4,120.24,120.28,129900.0,120.29,120.4,120.24,120.28,129900.0
2020-05-11 12:05:00,120.27,120.29,120.14,120.14,155620.0,120.27,120.29,120.14,120.14,155620.0
2020-05-11 12:10:00,120.16,120.25,120.16,120.24,73220.0,120.16,120.25,120.16,120.24,73220.0
2020-05-11 12:15:00,120.21,120.26,120.18,120.24,135120.0,120.21,120.26,120.18,120.24,135120.0
2020-05-11 12:20:00,120.24,120.38,120.24,120.33,269520.0,120.24,120.38,120.24,120.33,269520.0
2020-05-11 12:25:00,120.32,120.49,120.3,120.42,324360.0,120.32,120.49,120.3,120.42,324360.0
2020-05-11 12:30:00,120.41,120.43,120.32,120.36,153920.0,120.41,120.43,120.32,120.36,153920.0
2020-05-11 12:35:00,120.38,120.38,120.26,120.26,83080.0,120.38,120.38,120.26,120.26,83080.0
2020-05-11 12:40:00,120.28,120.42,120.26,120.38,128340.0,120.28,120.42,120.26,120.38,128340.0
2020-05-11 12:45:00,120.4,120.42,120.26,120.26,128600.0,120.4,120.42,120.26,120.26,128600.0
2020-05-11 12:50:00,120.3,120.41,120.25,120.38,65500.0,120.3,120.41,120.25,120.38,65500.0
2020-05-11 12:55:00,120.35,120.45,120.3,120.3,95120.0,120.35,120.45,120.3,120.3,95120.0
2020-05-11 13:00:00,120.3,120.39,120.3,120.33,64220.0,120.3,120.39,120.3,120.33,64220.0
2020-05-11 13:05:00,120.32,120.55,120.32,120.51,224400.0,120.32,120.55,120.32,120.51,224400.0
2020-05-11 13:10:00,120.51,120.61,120.5,120.58,322340.0,120.51,120.61,120.5,120.58,322340.0
2020-05-11 13:15:00,120.55,120.71,120.55,120.7,520080.0,120.55,120.71,120.55,120.7,520080.0
2020-05-11 13:20:00,120.71,120.73,120.57,120.57,286120.0,120.71,120.73,120.57,120.57,286120.0
2020-05-11 13:25:00,120.62,120.75,120.6,120.65,374580.0,120.62,120.75,120.6,120.65,374580.0
2020-05-11 13:30:00,120.68,120.74,120.65,120.73,139240.0,120.68,120.74,120.65,120.73,139240.0
2020-05-11 13:35:00,120.68,120.8,120.68,120.77,428420.0,120.68,120.8,120.68,120.77,428420.0
2020-05-11 13:40:00,120.78,120.82,120.62,120.73,340420.0,120.78,120.82,120.62,120.73,340420.0
2020-05-11 13:45:00,120.78,120.78,120.56,120.56,123900.0,120.78,120.78,120.56,120.56,123900.0
2020-05-11 13:50:00,120.61,120.67,120.51,120.6,297080.0,120.61,120.67,120.51,120.6,297080.0
2020-05-11 13:55:00,120.63,120.7,120.46,120.51,147280.0,120.63,120.7,120.46,120.51,147280.0
2020-05-11 14:00:00,120.47,120.54,120.36,120.41,212700.0,120.47,120.54,120.36,120.41,212700.0
2020-05-11 14:05:00,120.39,120.44,120.27,120.44,227600.0,120.39,120.44,120.27,120.44,227600.0
2020-05-11 14:10:00,120.43,120.51,120.39,120.5,192560.0,120.43,120.51,120.39,120.5,192560.0
2020-05-11 14:15:00,120.45,120.52,120.41,120.49,149200.0,120.45,120.52,120.41,120.49,149200.0
2020-05-11 14:20:00,120.51,120.65,120.49,120.62,296660.0,120.51,120.65,120.49,120.62,296660.0
2020-05-11 14:25:00,120.66,120.69,120.45,120.56,209240.0,120.66,120.69,120.45,120.56,209240.0
2020-05-11 14:30:00,120.54,120.75,120.54,120.74,199760.0,120.54,120.75,120.54,120.74,199760.0
2020-05-11 14:35:00,120.74,120.78,120.69,120.72,229600.0,120.74,120.78,120.69,120.72,229600.0
2020-05-11 14:40:00,120.73,120.78,120.64,120.76,241600.0,120.73,120.78,120.64,120.76,241600.0
2020-05-11 14:45:00,120.77,120.94,120.75,120.94,485140.0,120.77,120.94,120.75,120.94,485140.0
2020-05-11 14:50:00,120.95,120.96,120.85,120.88,284860.0,120.95,120.96,120.85,120.88,284860.0
2020-05-11 14:55:00,120.9,120.92,120.8,120.87,129760.0,120.9,120.92,120.8,120.87,129760.0
2020-05-11 15:00:00,120.88,120.96,120.84,120.87,275480.0,120.88,120.96,120.84,120.87,275480.0
2020-05-11 15:05:00,120.9,120.98,120.86,120.9,274080.0,120.9,120.98,120.86,120.9,274080.0
2020-05-11 15:10:00,120.9,120.98,120.77,120.81,215900.0,120.9,120.98,120.77,120.81,215900.0
2020-05-11 15:15:00,120.82,120.91,120.8,120.83,169600.0,120.82,120.91,120.8,120.83,169600.0
2020-05-11 15:20:00,120.8,120.9,120.76,120.87,320680.0,120.8,120.9,120.76,120.87,320680.0
2020-05-11 15:25:00,120.86,120.9,120.8,120.88,103100.0,120.86,120.9,120.8,120.88,103100.0
2020-05-11 15:30:00,120.87,120.93,120.76,120.85,270180.0,120.87,120.93,120.76,120.85,270180.0
2020-05-11 15:35:00,120.79,120.89,120.76,120.84,195320.0,120.79,120.89,120.76,120.84,195320.0
2020-05-11 15:40:00,120.89,120.91,120.81,120.86,273220.0,120.89,120.91,120.81,120.86,273220.0
2020-05-11 15:45:00,120.89,120.94,120.66,120.69,430200.0,120.89,120.94,120.66,120.69,430200.0
2020-05-11 15:50:00,120.66,120.79,120.47,120.62,755420.0,120.66,120.79,120.47,120.62,755420.0
2020-05-11 15:55:00,120.62,120.67,120.32,120.35,904880.0,120.62,120.67,120.32,120.35,904880.0
2020-05-12 09:30:00,120.59,120.95,120.3,120.36,2079560.0,120.59,120.95,120.3,120.36,2079560.0
2020-05-12 09:35:00,120.44,120.5,119.87,120.31,981200.0,120.44,120.5,119.87,120.31,981200.0
2020-05-12 09:40:00,120.32,120.55,120.25,120.49,486700.0,120.32,120.55,120.25,120.49,486700.0
2020-05-12 09:45:00,120.53,120.69,120.14,120.21,630480.0,120.53,120.69,120.14,120.21,630480.0
2020-05-12 09:50:00,120.25,120.3,119.4,119.77,630400.0,120.25,120.3,119.4,119.77,630400.0
2020-05-12 09:55:00,119.86,120.1,119.84,119.98,386580.0,119.86,120.1,119.84,119.98,386580.0
2020-05-12 10:00:00,119.95,120.0,119.67,119.82,273100.0,119.95,120.0,119.67,119.82,273100.0
2020-05-12 10:05:00,119.82,119.89,119.53,119.6,412140.0,119.82,119.89,119.53,119.6,412140.0
2020-05-12 10:10:00,119.71,120.03,119.6,119.9,439980.0,119.71,120.03,119.6,119.9,439980.0
2020-05-12 10:15:00,119.95,120.24,119.95,120.16,309340.0,119.95,120.24,119.95,120.16,309340.0
2020-05-12 10:20:00,120.22,120.24,120.04,120.2,273640.0,120.22,120.24,120.04,120.2,273640.0
2020-05-12 10:25:00,120.16,120.23,120.03,120.13,319340.0,120.16,120.23,120.03,120.13,319340.0
2020-05-12 10:30:00,120.09,120.26,119.96,120.25,267960.0,120.09,120.26,119.96,120.25,267960.0
2020-05-12 10:35:00,120.28,120.35,120.14,120.32,402400.0,120.28,120.35,120.14,120.32,402400.0
2020-05-12 10:40:00,120.32,120.36,120.1,120.24,324360.0,120.32,120.36,120.1,120.24,324360.0
2020-05-12 10:45:00,120.25,120.3,120.09,120.09,72240.0,120.25,120.3,120.09,120.09,72240.0
2020-05-12 10:50:00,120.13,120.32,120.13,120.32,131980.0,120.13,120.32,120.13,120.32,131980.0
2020-05-12 10:55:00,120.32,120.44,120.28,120.4,334600.0,120.32,120.44,120.28,120.4,334600.0
2020-05-12 11:00:00,120.41,120.5,120.3,120.45,210860.0,120.41,120.5,120.3,120.45,210860.0
2020-05-12 11:05:00,120.45,120.48,120.34,120.45,149140.0,120.45,120.48,120.34,120.45,149140.0
2020-05-12 11:10:00,120.43,120.48,120.36,120.42,85060.0,120.43,120.48,120.36,120.42,85060.0
2020-05-12 11:15:00,120.45,120.68,120.43,120.59,347920.0,120.45,120.68,120.43,120.59,347920.0
2020-05-12 11:20:00,120.65,120.65,120.55,120.6,129080.0,120.65,120.65,120.55,120.6,129080.0
2020-05-12 11:25:00,120.6,120.65,120.37,120.47,266520.0,120.6,120.65,120.37,120.47,266520.0
2020-05-12 11:30:00,120.46,120.5,120.3,120.3,108520.0,120.46,120.5,120.3,120.3,108520.0
2020-05-12 11:35:00,120.3,120.41,120.28,120.35,184100.0,120.3,120.41,120.28,120.35,184100.0
2020-05-12 11:40:00,120.36,120.38,120.28,120.34,145260.0,120.36,120.38,120.28,120.34,145260.0
2020-05-12 11:45:00,120.37,120.38,120.22,120.23,181980.0,120.37,120.38,120.22,120.23,181980.0
2020-05-12 11:50:00,120.23,120.33,120.22,120.3,81080.0,120.23,120.33,120.22,120.3,81080.0
2020-05-12 11:55:00,120.33,120.46,120.33,120.4,144080.0,120.33,120.46,120.33,120.4,144080.0
2020-05-12 12:00:00,120.44,120.48,120.4,120.45,105480.0,120.44,120.48,120.4,120.45,105480.0
2020-05-12 12:05:00,120.44,120.54,120.42,120.49,143440.0,120.44,120.54,120.42,120.49,143440.0
2020-05-12 12:10:00,120.49,120.49,120.31,120.35,162980.0,120.49,120.49,120.31,120.35,162980.0
2020-05-12 12:15:00,120.37,120.39,120.28,120.32,153480.0,120.37,120.39,120.28,120.32,153480.0
2020-05-12 12:20:00,120.31,120.43,120.27,120.4,310040.0,120.31,120.43,120.27,120.4,310040.0
2020-05-12 12:25:00,120.35,120.46,120.3,120.46,68000.0,120.35,120.46,120.3,120.46,68000.0
2020-05-12 12:30:00,120.5,120.53,120.4,120.4,59720.0,120.5,120.53,120.4,120.4,59720.0
2020-05-12 12:35:00,120.42,120.51,120.42,120.5,70360.0,120.42,120.51,120.42,120.5,70360.0
2020-05-12 12:40:00,120.47,120.52,120.39,120.52,60920.0,120.47,120.52,120.39,120.52,60920.0
2020-05-12 12:45:00,120.49,120.55,120.47,120.51,294060.0,120.49,120.55,120.47,120.51,294060.0
2020-05-12 12:50:00,120.52,120.55,120.48,120.55,154900.0,120.52,120.55,120.48,120.55,154900.0
2020-05-12 12:55:00,120.55,120.63,120.55,120.62,152960.0,120.55,120.63,120.55,120.62,152960.0
2020-05-12 13:00:00,120.63,120.64,120.4,120.41,101840.0,120.63,120.64,120.4,120.41,101840.0
2020-05-12 13:05:00,120.39,120.43,120.3,120.4,293540.0,120.39,120.43,120.3,120.4,293540.0
2020-05-12 13:10:00,120.4,120.4,120.2,120.24,168660.0,120.4,120.4,120.2,120.24,168660.0
2020-05-12 13:15:00,120.25,120.26,120.01,120.1,266900.0,120.25,120.26,120.01,120.1,266900.0
2020-05-12 13:20:00,120.06,120.1,119.93,119.96,240960.0,120.06,120.1,119.93,119.96,240960.0
2020-05-12 13:25:00,119.93,120.05,119.9,120.01,333520.0,119.93,120.05,119.9,120.01,333520.0
2020-05-12 13:30:00,119.98,120.05,119.9,120.02,219080.0,119.98,120.05,119.9,120.02,219080.0
2020-05-12 13:35:00,120.0,120.09,119.92,120.07,120080.0,120.0,120.09,119.92,120.07,120080.0
2020-05-12 13:40:00,120.07,120.1,119.98,119.98,124000.0,120.07,120.1,119.98,119.98,124000.0
2020-05-12 13:45:00,119.98,120.1,119.95,120.09,149740.0,119.98,120.1,119.95,120.09,149740.0
2020-05-12 13:50:00,120.05,120.17,120.03,120.17,145440.0,120.05,120.17,120.03,120.17,145440.0
2020-05-12 13:55:00,120.19,120.2,120.0,120.0,185760.0,120.19,120.2,120.0,120.0,185760.0
2020-05-12 14:00:00,120.0,120.06,119.95,119.98,153900.0,120.0,120.06,119.95,119.98,153900.0
2020-05-12 14:05:00,120.0,120.11,120.0,120.0,77000.0,120.0,120.11,120.0,120.0,77000.0
2020-05-12 14:10:00,120.04,120.04,119.91,119.95,210200.0,120.04,120.04,119.91,119.95,210200.0
2020-05-12 14:15:00,119.95,119.99,119.69,119.82,222220.0,119.95,119.99,119.69,119.82,222220.0
2020-05-12 14:20:00,119.85,120.05,119.83,120.01,211460.0,119.85,120.05,119.83,120.01,211460.0
2020-05-12 14:25:00,120.0,120.08,119.97,120.03,117200.0,120.0,120.08,119.97,120.03,117200.0
2020-05-12 14:30:00,120.01,120.03,119.92,120.0,126040.0,120.01,120.03,119.92,120.0,126040.0
2020-05-12 14:35:00,119.96,120.05,119.92,119.98,145240.0,119.96,120.05,119.92,119.98,145240.0
2020-05-12 14:40:00,119.98,120.0,119.8,119.95,245540.0,119.98,120.0,119.8,119.95,245540.0
2020-05-12 14:45:00,119.9,119.99,119.9,119.95,170320.0,119.9,119.99,119.9,119.95,170320.0
2020-05-12 14:50:00,119.93,120.05,119.89,119.98,311720.0,119.93,120.05,119.89,119.98,311720.0
2020-05-12 14:55:00,119.97,120.01,119.92,119.98,117960.0,119.97,120.01,119.92,119.98,117960.0
2020-05-12 15:00:00,119.95,119.95,119.8,119.83,218860.0,119.95,119.95,119.8,119.83,218860.0
2020-05-12 15:05:00,119.83,119.91,119.79,119.79,161220.0,119.83,119.91,119.79,119.79,161220.0
2020-05-12 15:10:00,119.8,119.8,119.65,119.68,240880.0,119.8,119.8,119.65,119.68,240880.0
2020-05-12 15:15:00,119.66,119.7,119.5,119.51,358120.0,119.66,119.7,119.5,119.51,358120.0
2020-05-12 15:20:00,119.5,119.57,119.15,119.15,892700.0,119.5,119.57,119.15,119.15,892700.0
2020-05-12 15:25:00,119.16,119.48,119.16,119.38,370200.0,119.16,119.48,119.16,119.38,370200.0
2020-05-12 15:30:00,119.41,119.43,119.08,119.21,372680.0,119.41,119.43,119.08,119.21,372680.0
2020-05-12 15:35:00,119.23,119.23,118.81,118.97,684960.0,119.23,119.23,118.81,118.97,684960.0
2020-05-12 15:40:00,118.97,119.02,118.65,118.79,402440.0,118.97,119.02,118.65,118.79,402440.0
2020-05-12 15:45:00,118.75,118.87,118.5,118.6,626920.0,118.75,118.87,118.5,118.6,626920.0
2020-05-12 15:50:00,118.57,118.58,118.15,118.16,1136520.0,118.57,118.58,118.15,118.16,1136520.0
2020-05-12 15:55:00,118.24,118.42,117.75,117.78,2271320.0,118.24,118.42,117.75,117.78,2271320.0
2020-05-13 09:30:00,118.4,118.55,118.0,118.29,2097500.0,118.4,118.55,118.0,118.29,2097500.0
2020-05-13 09:35:00,118.21,118.35,117.72,118.05,1008400.0,118.21,118.35,117.72,118.05,1008400.0
2020-05-13 09:40:00,118.1,118.45,117.95,118.14,786800.0,118.1,118.45,117.95,118.14,786800.0
2020-05-13 09:45:00,118.14,118.45,118.0,118.39,692180.0,118.14,118.45,118.0,118.39,692180.0
2020-05-13 09:50:00,118.39,118.97,118.29,118.81,1048280.0,118.39,118.97,118.29,118.81,1048280.0
2020-05-13 09:55:00,118.78,119.1,118.66,118.68,951680.0,118.78,119.1,118.66,118.68,951680.0
2020-05-13 10:00:00,118.68,119.34,118.67,119.32,702420.0,118.68,119.34,118.67,119.32,702420.0
2020-05-13 10:05:00,119.35,119.64,119.2,119.56,904820.0,119.35,119.64,119.2,119.56,904820.0
2020-05-13 10:10:00,119.58,119.8,119.46,119.51,1056760.0,119.58,119.8,119.46,119.51,1056760.0
2020-05-13 10:15:00,119.47,119.59,119.41,119.51,479700.0,119.47,119.59,119.41,119.51,479700.0
2020-05-13 10:20:00,119.54,119.62,119.35,119.39,535540.0,119.54,119.62,119.35,119.39,535540.0
2020-05-13 10:25:00,119.38,119.85,119.35,119.81,802000.0,119.38,119.85,119.35,119.81,802000.0
2020-05-13 10:30:00,119.83,120.15,119.81,120.12,1133360.0,119.83,120.15,119.81,120.12,1133360.0
2020-05-13 10:35:00,120.15,120.39,120.15,120.29,1163400.0,120.15,120.39,120.15,120.29,1163400.0
2020-05-13 10:40:00,120.32,120.38,120.21,120.32,561580.0,120.32,120.38,120.21,120.32,561580.0
2020-05-13 10:45:00,120.32,120.32,119.63,119.69,1074160.0,120.32,120.32,119.63,119.69,1074160.0
2020-05-13 10:50:00,119.71,119.91,119.63,119.81,442860.0,119.71,119.91,119.63,119.81,442860.0
2020-05-13 10:55:00,119.8,119.91,119.4,119.5,656500.0,119.8,119.91,119.4,119.5,656500.0
2020-05-13 11:00:00,119.61,119.61,119.15,119.32,376480.0,119.61,119.61,119.15,119.32,376480.0
2020-05-13 11:05:00,119.35,119.6,119.13,119.45,361720.0,119.35,119.6,119.13,119.45,361720.0
2020-05-13 11:10:00,119.45,119.76,119.45,119.76,300080.0,119.45,119.76,119.45,119.76,300080.0
2020-05-13 11:15:00,119.77,119.88,119.42,119.51,347700.0,119.77,119.88,119.42,119.51,347700.0
2020-05-13 11:20:00,119.49,119.49,118.85,118.98,619080.0,119.49,119.49,118.85,118.98,619080.0
2020-05-13 11:25:00,118.98,119.27,118.85,119.27,572060.0,118.98,119.27,118.85,119.27,572060.0
2020-05-13 11:30:00,119.24,119.26,118.96,119.15,353960.0,119.24,119.26,118.96,119.15,353960.0
2020-05-13 11:35:00,119.15,119.22,118.58,119.01,611700.0,119.15,119.22,118.58,119.01,611700.0
2020-05-13 11:40:00,119.01,119.1,118.42,118.53,474760.0,119.01,119.1,118.42,118.53,474760.0
2020-05-13 11:45:00,118.46,118.6,118.04,118.31,473360.0,118.46,118.6,118.04,118.31,473360.0
2020-05-13 11:50:00,118.2,118.67,118.1,118.16,650320.0,118.2,118.67,118.1,118.16,650320.0
2020-05-13 11:55:00,118.1,118.4,117.93,118.35,452180.0,118.1,118.4,117.93,118.35,452180.0
2020-05-13 12:00:00,118.25,118.4,117.75,117.82,498600.0,118.25,118.4,117.75,117.82,498600.0
2020-05-13 12:05:00,117.81,118.1,117.3,117.36,865000.0,117.81,118.1,117.3,117.36,865000.0
2020-05-13 12:10:00,117.39,117.85,117.39,117.62,749440.0,117.39,117.85,117.39,117.62,749440.0
2020-05-13 12:15:00,117.58,117.6,116.89,117.13,933140.0,117.58,117.6,116.89,117.13,933140.0
2020-05-13 12:20:00,117.08,117.65,117.08,117.5,706060.0,117.08,117.65,117.08,117.5,706060.0
2020-05-13 12:25:00,117.46,118.19,117.32,118.07,972300.0,117.46,118.19,117.32,118.07,972300.0
2020-05-13 12:30:00,118.06,118.15,117.57,118.05,644860.0,118.06,118.15,117.57,118.05,644860.0
2020-05-13 12:35:00,118.04,118.35,117.95,118.26,513180.0,118.04,118.35,117.95,118.26,513180.0
2020-05-13 12:40:00,118.25,118.7,118.05,118.44,909180.0,118.25,118.7,118.05,118.44,909180.0
2020-05-13 12:45:00,118.48,118.89,118.44,118.77,610000.0,118.48,118.89,118.44,118.77,610000.0
2020-05-13 12:50:00,118.76,118.96,118.57,118.73,479900.0,118.76,118.96,118.57,118.73,479900.0
2020-05-13 12:55:00,118.76,118.85,118.45,118.55,931160.0,118.76,118.85,118.45,118.55,931160.0
2020-05-13 13:00:00,118.55,118.55,117.65,117.65,892580.0,118.55,118.55,117.65,117.65,892580.0
2020-05-13 13:05:00,117.71,117.91,117.45,117.56,712860.0,117.71,117.91,117.45,117.56,712860.0
2020-05-13 13:10:00,117.63,118.11,117.63,118.05,349820.0,117.63,118.11,117.63,118.05,349820.0
2020-05-13 13:15:00,118.04,118.3,117.9,118.12,246400.0,118.04,118.3,117.9,118.12,246400.0
2020-05-13 13:20:00,118.14,118.2,117.86,118.01,198460.0,118.14,118.2,117.86,118.01,198460.0
2020-05-13 13:25:00,117.9,118.25,117.87,118.11,253000.0,117.9,118.25,117.87,118.11,253000.0
2020-05-13 13:30:00,118.06,118.14,117.96,117.99,119780.0,118.06,118.14,117.96,117.99,119780.0
2020-05-13 13:35:00,118.0,118.19,117.94,118.1,156640.0,118.0,118.19,117.94,118.1,156640.0
2020-05-13 13:40:00,118.14,118.22,117.98,118.15,244540.0,118.14,118.22,117.98,118.15,244540.0
2020-05-13 13:45:00,118.17,118.2,117.9,118.07,240260.0,118.17,118.2,117.9,118.07,240260.0
2020-05-13 13:50:00,118.08,118.08,117.85,117.87,115860.0,118.08,118.08,117.85,117.87,115860.0
2020-05-13 13:55:00,117.9,118.03,117.83,117.9,239220.0,117.9,118.03,117.83,117.9,239220.0
2020-05-13 14:00:00,117.85,117.88,117.46,117.49,376260.0,117.85,117.88,117.46,117.49,376260.0
2020-05-13 14:05:00,117.49,117.94,117.49,117.92,1099520.0,117.49,117.94,117.49,117.92,1099520.0
2020-05-13 14:10:00,117.89,118.19,117.79,118.08,254320.0,117.89,118.19,117.79,118.08,254320.0
2020-05-13 14:15:00,118.11,118.42,118.05,118.23,286080.0,118.11,118.42,118.05,118.23,286080.0
2020-05-13 14:20:00,118.23,118.28,117.93,118.14,233600.0,118.23,118.28,117.93,118.14,233600.0
2020-05-13 14:25:00,118.15,118.22,117.96,117.96,169240.0,118.15,118.22,117.96,117.96,169240.0
2020-05-13 14:30:00,118.03,118.17,117.93,118.07,110380.0,118.03,118.17,117.93,118.07,110380.0
2020-05-13 14:35:00,117.95,118.1,117.9,117.96,176240.0,117.95,118.1,117.9,117.96,176240.0
2020-05-13 14:40:00,117.93,118.0,117.66,117.73,233900.0,117.93,118.0,117.66,117.73,233900.0
2020-05-13 14:45:00,117.75,117.89,117.65,117.83,204000.0,117.75,117.89,117.65,117.83,204000.0
2020-05-13 14:50:00,117.81,117.89,117.69,117.73,182160.0,117.81,117.89,117.69,117.73,182160.0
2020-05-13 14:55:00,117.67,117.7,117.49,117.53,341460.0,117.67,117.7,117.49,117.53,341460.0
2020-05-13 15:00:00,117.52,118.17,117.51,118.1,472000.0,117.52,118.17,117.51,118.1,472000.0
2020-05-13 15:05:00,118.1,118.1,117.71,117.84,281540.0,118.1,118.1,117.71,117.84,281540.0
2020-05-13 15:10:00,117.85,117.94,117.51,117.63,308560.0,117.85,117.94,117.51,117.63,308560.0
2020-05-13 15:15:00,117.63,117.7,117.5,117.65,327860.0,117.63,117.7,117.5,117.65,327860.0
2020-05-13 15:20:00,117.63,117.73,117.2,117.2,427480.0,117.63,117.73,117.2,117.2,427480.0
2020-05-13 15:25:00,117.28,117.8,117.04,117.6,498600.0,117.28,117.8,117.04,117.6,498600.0
2020-05-13 15:30:00,117.57,118.0,117.42,117.92,454440.0,117.57,118.0,117.42,117.92,454440.0
2020-05-13 15:35:00,117.92,118.27,117.92,118.04,592340.0,117.92,118.27,117.92,118.04,592340.0
2020-05-13 15:40:00,118.07,118.3,118.07,118.18,597200.0,118.07,118.3,118.07,118.18,597200.0
2020-05-13 15:45:00,118.16,118.29,117.92,118.15,518480.0,118.16,118.29,117.92,118.15,518480.0
2020-05-13 15:50:00,118.15,118.4,118.15,118.38,852620.0,118.15,118.4,118.15,118.38,852620.0
2020-05-13 15:55:00,118.4,118.54,118.31,118.31,1586060.0,118.4,118.54,118.31,118.31,1586060.0
2020-05-14 09:30:00,118.05,119.11,117.81,118.98,2027460.0,118.05,119.11,117.81,118.98,2027460.0
2020-05-14 09:35:00,119.05,119.23,118.61,118.71,1296380.0,119.05,119.23,118.61,118.71,1296380.0
2020-05-14 09:40:00,118.61,118.75,118.31,118.45,661240.0,118.61,118.75,118.31,118.45,661240.0
2020-05-14 09:45:00,118.46,118.7,118.04,118.13,704820.0,118.46,118.7,118.04,118.13,704820.0
2020-05-14 09:50:00,118.13,118.32,117.82,118.02,711340.0,118.13,118.32,117.82,118.02,711340.0
2020-05-14 09:55:00,118.03,118.23,117.91,117.99,611380.0,118.03,118.23,117.91,117.99,611380.0
2020-05-14 10:00:00,117.99,118.3,117.87,118.29,570780.0,117.99,118.3,117.87,118.29,570780.0
2020-05-14 10:05:00,118.29,118.97,118.29,118.95,987920.0,118.29,118.97,118.29,118.95,987920.0
2020-05-14 10:10:00,118.97,119.0,118.4,118.42,663020.0,118.97,119.0,118.4,118.42,663020.0
2020-05-14 10:15:00,118.41,118.65,118.19,118.36,358320.0,118.41,118.65,118.19,118.36,358320.0
2020-05-14 10:20:00,118.36,118.53,118.25,118.37,243160.0,118.36,118.53,118.25,118.37,243160.0
2020-05-14 10:25:00,118.44,118.6,117.92,117.97,462060.0,118.44,118.6,117.92,117.97,462060.0
2020-05-14 10:30:00,117.96,118.19,117.89,117.97,591700.0,117.96,118.19,117.89,117.97,591700.0
2020-05-14 10:35:00,117.92,118.33,117.8,118.29,573100.0,117.92,118.33,117.8,118.29,573100.0
2020-05-14 10:40:00,118.25,118.27,117.95,118.03,412920.0,118.25,118.27,117.95,118.03,412920.0
2020-05-14 10:45:00,118.07,118.3,117.95,118.29,449740.0,118.07,118.3,117.95,118.29,449740.0
2020-05-14 10:50:00,118.32,118.32,117.97,118.11,731020.0,118.32,118.32,117.97,118.11,731020.0
2020-05-14 10:55:00,118.05,118.13,117.66,117.79,600280.0,118.05,118.13,117.66,117.79,600280.0
2020-05-14 11:00:00,117.72,118.2,117.7,117.99,417280.0,117.72,118.2,117.7,117.99,417280.0
2020-05-14 11:05:00,117.99,118.33,117.89,118.24,446020.0,117.99,118.33,117.89,118.24,446020.0
2020-05-14 11:10:00,118.25,118.35,118.11,118.11,353360.0,118.25,118.35,118.11,118.11,353360.0
2020-05-14 11:15:00,118.22,118.45,118.18,118.27,364580.0,118.22,118.45,118.18,118.27,364580.0
2020-05-14 11:20:00,118.26,118.29,117.86,118.0,450760.0,118.26,118.29,117.86,118.0,450760.0
2020-05-14 11:25:00,118.04,118.08,117.75,117.96,317800.0,118.04,118.08,117.75,117.96,317800.0
2020-05-14 11:30:00,118.01,118.23,117.93,118.17,417880.0,118.01,118.23,117.93,118.17,417880.0
2020-05-14 11:35:00,118.22,118.5,118.18,118.18,408860.0,118.22,118.5,118.18,118.18,408860.0
2020-05-14 11:40:00,118.14,118.21,117.95,118.17,367040.0,118.14,118.21,117.95,118.17,367040.0
2020-05-14 11:45:00,118.17,118.17,117.98,118.11,143780.0,118.17,118.17,117.98,118.11,143780.0
2020-05-14 11:50:00,118.04,118.21,117.96,118.19,154260.0,118.04,118.21,117.96,118.19,154260.0
2020-05-14 11:55:00,118.15,118.17,117.8,117.89,293100.0,118.15,118.17,117.8,117.89,293100.0
2020-05-14 12:00:00,117.91,118.01,117.8,117.99,107520.0,117.91,118.01,117.8,117.99,107520.0
2020-05-14 12:05:00,117.99,118.02,117.85,117.95,110380.0,117.99,118.02,117.85,117.95,110380.0
2020-05-14 12:10:00,117.92,118.05,117.92,117.95,146240.0,117.92,118.05,117.92,117.95,146240.0
2020-05-14 12:15:00,118.0,118.1,117.9,118.03,91560.0,118.0,118.1,117.9,118.03,91560.0
2020-05-14 12:20:00,118.08,118.33,118.08,118.33,177760.0,118.08,118.33,118.08,118.33,177760.0
2020-05-14 12:25:00,118.23,118.33,118.21,118.21,187060.0,118.23,118.33,118.21,118.21,187060.0
2020-05-14 12:30:00,118.22,118.26,118.15,118.25,56160.0,118.22,118.26,118.15,118.25,56160.0
2020-05-14 12:35:00,118.23,118.3,118.2,118.22,80460.0,118.23,118.3,118.2,118.22,80460.0
2020-05-14 12:40:00,118.18,118.31,118.18,118.25,433580.0,118.18,118.31,118.18,118.25,433580.0
2020-05-14 12:45:00,118.23,118.31,118.19,118.27,137980.0,118.23,118.31,118.19,118.27,137980.0
2020-05-14 12:50:00,118.26,118.77,118.26,118.69,442960.0,118.26,118.77,118.26,118.69,442960.0
2020-05-14 12:55:00,118.74,118.77,118.53,118.62,287460.0,118.74,118.77,118.53,118.62,287460.0
2020-05-14 13:00:00,118.7,118.89,118.65,118.7,493760.0,118.7,118.89,118.65,118.7,493760.0
2020-05-14 13:05:00,118.69,118.69,118.54,118.58,119100.0,118.69,118.69,118.54,118.58,119100.0
2020-05-14 13:10:00,118.56,118.62,118.47,118.52,101480.0,118.56,118.62,118.47,118.52,101480.0
2020-05-14 13:15:00,118.54,118.65,118.5,118.65,91240.0,118.54,118.65,118.5,118.65,91240.0
2020-05-14 13:20:00,118.7,118.81,118.6,118.6,187960.0,118.7,118.81,118.6,118.6,187960.0
2020-05-14 13:25:00,118.6,118.77,118.6,118.77,137380.0,118.6,118.77,118.6,118.77,137380.0
2020-05-14 13:30:00,118.8,118.95,118.76,118.78,224300.0,118.8,118.95,118.76,118.78,224300.0
2020-05-14 13:35:00,118.79,118.84,118.72,118.78,161400.0,118.79,118.84,118.72,118.78,161400.0
2020-05-14 13:40:00,118.78,118.78,118.65,118.66,135980.0,118.78,118.78,118.65,118.66,135980.0
2020-05-14 13:45:00,118.66,118.94,118.65,118.85,468120.0,118.66,118.94,118.65,118.85,468120.0
2020-05-14 13:50:00,118.81,118.82,118.46,118.67,681800.0,118.81,118.82,118.46,118.67,681800.0
2020-05-14 13:55:00,118.67,118.74,118.55,118.57,192680.0,118.67,118.74,118.55,118.57,192680.0
2020-05-14 14:00:00,118.63,118.65,118.39,118.45,377340.0,118.63,118.65,118.39,118.45,377340.0
2020-05-14 14:05:00,118.41,118.6,118.3,118.56,527440.0,118.41,118.6,118.3,118.56,527440.0
2020-05-14 14:10:00,118.59,118.77,118.57,118.76,202300.0,118.59,118.77,118.57,118.76,202300.0
2020-05-14 14:15:00,118.77,118.8,118.57,118.74,197180.0,118.77,118.8,118.57,118.74,197180.0
2020-05-14 14:20:00,118.74,118.82,118.71,118.71,136540.0,118.74,118.82,118.71,118.71,136540.0
2020-05-14 14:25:00,118.76,118.82,118.66,118.78,86620.0,118.76,118.82,118.66,118.78,86620.0
2020-05-14 14:30:00,118.83,118.84,118.55,118.58,149600.0,118.83,118.84,118.55,118.58,149600.0
2020-05-14 14:35:00,118.6,118.7,118.5,118.57,152060.0,118.6,118.7,118.5,118.57,152060.0
2020-05-14 14:40:00,118.57,118.63,118.4,118.5,146080.0,118.57,118.63,118.4,118.5,146080.0
2020-05-14 14:45:00,118.6,118.6,118.5,118.5,151980.0,118.6,118.6,118.5,118.5,151980.0
2020-05-14 14:50:00,118.54,118.67,118.47,118.6,174900.0,118.54,118.67,118.47,118.6,174900.0
2020-05-14 14:55:00,118.63,118.75,118.6,118.66,309180.0,118.63,118.75,118.6,118.66,309180.0
2020-05-14 15:00:00,118.59,118.81,118.59,118.74,147380.0,118.59,118.81,118.59,118.74,147380.0
2020-05-14 15:05:00,118.72,118.81,118.6,118.8,180720.0,118.72,118.81,118.6,118.8,180720.0
2020-05-14 15:10:00,118.78,118.78,118.63,118.67,155560.0,118.78,118.78,118.63,118.67,155560.0
2020-05-14 15:15:00,118.69,118.78,118.58,118.62,193620.0,118.69,118.78,118.58,118.62,193620.0
2020-05-14 15:20:00,118.6,118.85,118.6,118.83,325100.0,118.6,118.85,118.6,118.83,325100.0
2020-05-14 15:25:00,118.81,118.9,118.75,118.82,265020.0,118.81,118.9,118.75,118.82,265020.0
2020-05-14 15:30:00,118.86,118.93,118.71,118.72,429260.0,118.86,118.93,118.71,118.72,429260.0
2020-05-14 15:35:00,118.73,118.74,118.56,118.64,352720.0,118.73,118.74,118.56,118.64,352720.0
2020-05-14 15:40:00,118.64,118.7,118.46,118.62,455380.0,118.64,118.7,118.46,118.62,455380.0
2020-05-14 15:45:00,118.64,118.8,118.55,118.72,494760.0,118.64,118.8,118.55,118.72,494760.0
2020-05-14 15:50:00,118.8,119.38,118.69,119.36,2194260.0,118.8,119.38,118.69,119.36,2194260.0
2020-05-14 15:55:00,119.32,119.54,119.14,119.54,2445580.0,119.32,119.54,119.14,119.54,2445580.0
2020-05-15 09:30:00,118.44,119.18,118.43,118.73,2519780.0,118.44,119.18,118.43,118.73,2519780.0
2020-05-15 09:35:00,118.77,119.0,118.45,118.6,719440.0,118.77,119.0,118.45,118.6,719440.0
2020-05-15 09:40:00,118.61,118.85,118.35,118.74,726160.0,118.61,118.85,118.35,118.74,726160.0
2020-05-15 09:45:00,118.74,118.77,118.46,118.65,386400.0,118.74,118.77,118.46,118.65,386400.0
2020-05-15 09:50:00,118.67,118.87,118.51,118.75,376420.0,118.67,118.87,118.51,118.75,376420.0
2020-05-15 09:55:00,118.7,118.88,118.65,118.88,239040.0,118.7,118.88,118.65,118.88,239040.0
2020-05-15 10:00:00,118.88,119.08,118.57,118.6,829860.0,118.88,119.08,118.57,118.6,829860.0
2020-05-15 10:05:00,118.61,118.67,118.41,118.53,506260.0,118.61,118.67,118.41,118.53,506260.0
2020-05-15 10:10:00,118.51,118.78,118.48,118.62,390180.0,118.51,118.78,118.48,118.62,390180.0
2020-05-15 10:15:00,118.59,118.73,118.46,118.46,411320.0,118.59,118.73,118.46,118.46,411320.0
2020-05-15 10:20:00,118.46,118.49,118.3,118.3,644800.0,118.46,118.49,118.3,118.3,644800.0
2020-05-15 10:25:00,118.28,118.44,118.26,118.34,335060.0,118.28,118.44,118.26,118.34,335060.0
2020-05-15 10:30:00,118.4,118.62,118.34,118.48,370320.0,118.4,118.62,118.34,118.48,370320.0
2020-05-15 10:35:00,118.45,118.46,118.23,118.25,315240.0,118.45,118.46,118.23,118.25,315240.0
2020-05-15 10:40:00,118.29,118.29,118.1,118.17,430000.0,118.29,118.29,118.1,118.17,430000.0
2020-05-15 10:45:00,118.16,118.33,118.11,118.32,533520.0,118.16,118.33,118.11,118.32,533520.0
2020-05-15 10:50:00,118.31,118.39,118.04,118.05,369900.0,118.31,118.39,118.04,118.05,369900.0
2020-05-15 10:55:00,118.04,118.14,117.97,117.97,474080.0,118.04,118.14,117.97,117.97,474080.0
2020-05-15 11:00:00,117.96,118.08,117.82,117.94,529340.0,117.96,118.08,117.82,117.94,529340.0
2020-05-15 11:05:00,117.98,118.13,117.95,118.09,317300.0,117.98,118.13,117.95,118.09,317300.0
2020-05-15 11:10:00,118.05,118.23,118.0,118.16,217580.0,118.05,118.23,118.0,118.16,217580.0
2020-05-15 11:15:00,118.16,118.28,118.06,118.28,274160.0,118.16,118.28,118.06,118.28,274160.0
2020-05-15 11:20:00,118.24,118.39,118.17,118.34,268900.0,118.24,118.39,118.17,118.34,268900.0
2020-05-15 11:25:00,118.34,118.36,118.12,118.18,178720.0,118.34,118.36,118.12,118.18,178720.0
2020-05-15 11:30:00,118.17,118.31,118.11,118.27,154660.0,118.17,118.31,118.11,118.27,154660.0
2020-05-15 11:35:00,118.19,118.31,118.16,118.18,155220.0,118.19,118.31,118.16,118.18,155220.0
2020-05-15 11:40:00,118.2,118.23,118.03,118.17,129640.0,118.2,118.23,118.03,118.17,129640.0
2020-05-15 11:45:00,118.18,118.23,118.11,118.15,190720.0,118.18,118.23,118.11,118.15,190720.0
2020-05-15 11:50:00,118.13,118.23,118.05,118.15,195060.0,118.13,118.23,118.05,118.15,195060.0
2020-05-15 11:55:00,118.2,118.38,118.2,118.31,223200.0,118.2,118.38,118.2,118.31,223200.0
2020-05-15 12:00:00,118.32,118.53,118.26,118.53,514040.0,118.32,118.53,118.26,118.53,514040.0
2020-05-15 12:05:00,118.53,118.64,118.51,118.58,262540.0,118.53,118.64,118.51,118.58,262540.0
2020-05-15 12:10:00,118.57,118.69,118.57,118.62,274660.0,118.57,118.69,118.57,118.62,274660.0
2020-05-15 12:15:00,118.66,118.79,118.55,118.78,367180.0,118.66,118.79,118.55,118.78,367180.0
2020-05-15 12:20:00,118.79,118.91,118.78,118.9,624780.0,118.79,118.91,118.78,118.9,624780.0
2020-05-15 12:25:00,118.91,118.96,118.78,118.8,490780.0,118.91,118.96,118.78,118.8,490780.0
2020-05-15 12:30:00,118.81,118.99,118.78,118.99,367240.0,118.81,118.99,118.78,118.99,367240.0
2020-05-15 12:35:00,118.97,118.99,118.85,118.92,205280.0,118.97,118.99,118.85,118.92,205280.0
2020-05-15 12:40:00,118.88,119.0,118.87,118.97,289600.0,118.88,119.0,118.87,118.97,289600.0
2020-05-15 12:45:00,118.96,119.0,118.85,118.96,284520.0,118.96,119.0,118.85,118.96,284520.0
2020-05-15 12:50:00,118.95,119.2,118.93,119.14,435680.0,118.95,119.2,118.93,119.14,435680.0
2020-05-15 12:55:00,119.15,119.17,118.93,119.13,396080.0,119.15,119.17,118.93,119.13,396080.0
2020-05-15 13:00:00,119.15,119.35,119.15,119.35,526420.0,119.15,119.35,119.15,119.35,526420.0
2020-05-15 13:05:00,119.32,119.34,119.23,119.3,315240.0,119.32,119.34,119.23,119.3,315240.0
2020-05-15 13:10:00,119.32,119.61,119.32,119.58,801500.0,119.32,119.61,119.32,119.58,801500.0
2020-05-15 13:15:00,119.55,119.57,119.24,119.24,466600.0,119.55,119.57,119.24,119.24,466600.0
2020-05-15 13:20:00,119.26,119.38,119.22,119.25,275220.0,119.26,119.38,119.22,119.25,275220.0
2020-05-15 13:25:00,119.26,119.36,119.07,119.33,295580.0,119.26,119.36,119.07,119.33,295580.0
2020-05-15 13:30:00,119.34,119.35,119.05,119.12,251420.0,119.34,119.35,119.05,119.12,251420.0
2020-05-15 13:35:00,119.12,119.2,119.04,119.09,298660.0,119.12,119.2,119.04,119.09,298660.0
2020-05-15 13:40:00,119.08,119.13,119.0,119.1,245840.0,119.08,119.13,119.0,119.1,245840.0
2020-05-15 13:45:00,119.08,119.11,118.89,118.92,316160.0,119.08,119.11,118.89,118.92,316160.0
2020-05-15 13:50:00,118.9,119.05,118.82,119.02,342720.0,118.9,119.05,118.82,119.02,342720.0
2020-05-15 13:55:00,119.02,119.18,119.02,119.17,202980.0,119.02,119.18,119.02,119.17,202980.0
2020-05-15 14:00:00,119.17,119.45,119.17,119.37,387900.0,119.17,119.45,119.17,119.37,387900.0
2020-05-15 14:05:00,119.33,119.4,119.27,119.29,229360.0,119.33,119.4,119.27,119.29,229360.0
2020-05-15 14:10:00,119.29,119.37,119.25,119.31,163740.0,119.29,119.37,119.25,119.31,163740.0
2020-05-15 14:15:00,119.35,119.52,119.35,119.51,270900.0,119.35,119.52,119.35,119.51,270900.0
2020-05-15 14:20:00,119.52,119.67,119.4,119.62,448980.0,119.52,119.67,119.4,119.62,448980.0
2020-05-15 14:25:00,119.63,119.72,119.56,119.63,452500.0,119.63,119.72,119.56,119.63,452500.0
2020-05-15 14:30:00,119.64,119.68,119.38,119.4,429660.0,119.64,119.68,119.38,119.4,429660.0
2020-05-15 14:35:00,119.4,119.45,119.21,119.45,442220.0,119.4,119.45,119.21,119.45,442220.0
2020-05-15 14:40:00,119.45,119.49,119.38,119.43,324480.0,119.45,119.49,119.38,119.43,324480.0
2020-05-15 14:45:00,119.43,119.73,119.4,119.72,363620.0,119.43,119.73,119.4,119.72,363620.0
2020-05-15 14:50:00,119.73,119.9,119.71,119.86,720180.0,119.73,119.9,119.71,119.86,720180.0
2020-05-15 14:55:00,119.84,119.85,119.63,119.66,674300.0,119.84,119.85,119.63,119.66,674300.0
2020-05-15 15:00:00,119.72,120.04,119.65,119.99,804920.0,119.72,120.04,119.65,119.99,804920.0
2020-05-15 15:05:00,119.98,120.11,119.93,120.05,547060.0,119.98,120.11,119.93,120.05,547060.0
2020-05-15 15:10:00,120.06,120.13,119.92,120.01,741520.0,120.06,120.13,119.92,120.01,741520.0
2020-05-15 15:15:00,120.01,120.08,119.97,120.02,257500.0,120.01,120.08,119.97,120.02,257500.0
2020-05-15 15:20:00,120.05,120.14,120.0,120.08,307120.0,120.05,120.14,120.0,120.08,307120.0
2020-05-15 15:25:00,120.09,120.4,120.09,120.38,1084040.0,120.09,120.4,120.09,120.38,1084040.0
2020-05-15 15:30:00,120.39,120.5,120.39,120.44,1139480.0,120.39,120.5,120.39,120.44,1139480.0
2020-05-15 15:35:00,120.44,120.47,120.14,120.18,798300.0,120.44,120.47,120.14,120.18,798300.0
2020-05-15 15:40:00,120.18,120.21,120.01,120.16,533720.0,120.18,120.21,120.01,120.16,533720.0
2020-05-15 15:45:00,120.18,120.25,120.0,120.08,600840.0,120.18,120.25,120.0,120.08,600840.0
2020-05-15 15:50:00,120.04,120.41,119.93,120.35,1270440.0,120.04,120.41,119.93,120.35,1270440.0
2020-05-15 15:55:00,120.35,120.55,120.27,120.52,2349300.0,120.35,120.55,120.27,120.52,2349300.0
2020-05-18 09:30:00,120.2,120.22,119.56,119.64,3031460.0,120.2,120.22,119.56,119.64,3031460.0
2020-05-18 09:35:00,119.64,119.95,119.58,119.73,1129960.0,119.64,119.95,119.58,119.73,1129960.0
2020-05-18 09:40:00,119.72,119.83,119.55,119.79,1021640.0,119.72,119.83,119.55,119.79,1021640.0
2020-05-18 09:45:00,119.79,119.93,119.56,119.58,1090800.0,119.79,119.93,119.56,119.58,1090800.0
2020-05-18 09:50:00,119.65,119.71,119.26,119.29,1110500.0,119.65,119.71,119.26,119.29,1110500.0
2020-05-18 09:55:00,119.29,119.59,119.2,119.56,931480.0,119.29,119.59,119.2,119.56,931480.0
2020-05-18 10:00:00,119.57,119.74,119.4,119.72,889120.0,119.57,119.74,119.4,119.72,889120.0
2020-05-18 10:05:00,119.73,119.87,119.62,119.87,666860.0,119.73,119.87,119.62,119.87,666860.0
2020-05-18 10:10:00,119.9,119.93,119.72,119.86,659480.0,119.9,119.93,119.72,119.86,659480.0
2020-05-18 10:15:00,119.88,120.55,119.88,120.55,1883020.0,119.88,120.55,119.88,120.55,1883020.0
2020-05-18 10:20:00,120.55,120.55,120.29,120.51,1328240.0,120.55,120.55,120.29,120.51,1328240.0
2020-05-18 10:25:00,120.55,121.0,120.55,120.81,1752360.0,120.55,121.0,120.55,120.81,1752360.0
2020-05-18 10:30:00,120.83,121.32,120.76,121.1,1270400.0,120.83,121.32,120.76,121.1,1270400.0
2020-05-18 10:35:00,121.12,121.26,121.02,121.23,490520.0,121.12,121.26,121.02,121.23,490520.0
2020-05-18 10:40:00,121.24,121.65,121.22,121.64,1146320.0,121.24,121.65,121.22,121.64,1146320.0
2020-05-18 10:45:00,121.6,121.6,121.23,121.41,580460.0,121.6,121.6,121.23,121.41,580460.0
2020-05-18 10:50:00,121.44,121.6,121.28,121.29,632900.0,121.44,121.6,121.28,121.29,632900.0
2020-05-18 10:55:00,121.33,121.51,121.25,121.5,405660.0,121.33,121.51,121.25,121.5,405660.0
2020-05-18 11:00:00,121.51,121.52,121.31,121.43,272860.0,121.51,121.52,121.31,121.43,272860.0
2020-05-18 11:05:00,121.45,121.48,121.23,121.3,627620.0,121.45,121.48,121.23,121.3,627620.0
2020-05-18 11:10:00,121.26,121.33,121.15,121.22,437680.0,121.26,121.33,121.15,121.22,437680.0
2020-05-18 11:15:00,121.24,121.32,121.21,121.26,239960.0,121.24,121.32,121.21,121.26,239960.0
2020-05-18 11:20:00,121.25,121.36,121.18,121.27,281380.0,121.25,121.36,121.18,121.27,281380.0
2020-05-18 11:25:00,121.28,121.31,121.1,121.14,216980.0,121.28,121.31,121.1,121.14,216980.0
2020-05-18 11:30:00,121.12,121.16,120.85,121.1,497080.0,121.12,121.16,120.85,121.1,497080.0
2020-05-18 11:35:00,121.05,121.15,120.78,120.87,419580.0,121.05,121.15,120.78,120.87,419580.0
2020-05-18 11:40:00,120.85,120.96,120.71,120.89,425080.0,120.85,120.96,120.71,120.89,425080.0
2020-05-18 11:45:00,120.88,121.07,120.8,121.0,303100.0,120.88,121.07,120.8,121.0,303100.0
2020-05-18 11:50:00,121.03,121.2,121.02,121.09,292080.0,121.03,121.2,121.02,121.09,292080.0
2020-05-18 11:55:00,121.07,121.16,121.01,121.16,226360.0,121.07,121.16,121.01,121.16,226360.0
2020-05-18 12:00:00,121.17,121.22,121.09,121.17,345080.0,121.17,121.22,121.09,121.17,345080.0
2020-05-18 12:05:00,121.21,121.49,121.17,121.46,444180.0,121.21,121.49,121.17,121.46,444180.0
2020-05-18 12:10:00,121.42,121.48,121.33,121.4,265400.0,121.42,121.48,121.33,121.4,265400.0
2020-05-18 12:15:00,121.35,121.48,121.12,121.16,337180.0,121.35,121.48,121.12,121.16,337180.0
2020-05-18 12:20:00,121.15,121.25,121.12,121.23,246820.0,121.15,121.25,121.12,121.23,246820.0
2020-05-18 12:25:00,121.25,121.3,121.21,121.28,171180.0,121.25,121.3,121.21,121.28,171180.0
2020-05-18 12:30:00,121.29,121.42,121.29,121.38,348200.0,121.29,121.42,121.29,121.38,348200.0
2020-05-18 12:35:00,121.4,121.45,121.26,121.26,161500.0,121.4,121.45,121.26,121.26,161500.0
2020-05-18 12:40:00,121.29,121.31,120.88,120.96,717540.0,121.29,121.31,120.88,120.96,717540.0
2020-05-18 12:45:00,120.98,121.13,120.89,121.1,294920.0,120.98,121.13,120.89,121.1,294920.0
2020-05-18 12:50:00,121.12,121.26,121.08,121.19,290720.0,121.12,121.26,121.08,121.19,290720.0
2020-05-18 12:55:00,121.17,121.32,121.17,121.27,119180.0,121.17,121.32,121.17,121.27,119180.0
2020-05-18 13:00:00,121.29,121.31,121.25,121.29,155680.0,121.29,121.31,121.25,121.29,155680.0
2020-05-18 13:05:00,121.27,121.29,121.17,121.25,78040.0,121.27,121.29,121.17,121.25,78040.0
2020-05-18 13:10:00,121.25,121.3,121.23,121.26,205920.0,121.25,121.3,121.23,121.26,205920.0
2020-05-18 13:15:00,121.24,121.35,121.21,121.35,262880.0,121.24,121.35,121.21,121.35,262880.0
2020-05-18 13:20:00,121.35,121.44,121.3,121.44,102660.0,121.35,121.44,121.3,121.44,102660.0
2020-05-18 13:25:00,121.42,121.45,121.31,121.43,240620.0,121.42,121.45,121.31,121.43,240620.0
2020-05-18 13:30:00,121.43,121.48,121.3,121.35,296880.0,121.43,121.48,121.3,121.35,296880.0
2020-05-18 13:35:00,121.34,121.39,121.27,121.3,151440.0,121.34,121.39,121.27,121.3,151440.0
2020-05-18 13:40:00,121.31,121.39,121.29,121.29,146080.0,121.31,121.39,121.29,121.29,146080.0
2020-05-18 13:45:00,121.31,121.31,121.13,121.16,260280.0,121.31,121.31,121.13,121.16,260280.0
2020-05-18 13:50:00,121.17,121.27,121.13,121.23,253960.0,121.17,121.27,121.13,121.23,253960.0
2020-05-18 13:55:00,121.27,121.32,121.24,121.32,147280.0,121.27,121.32,121.24,121.32,147280.0
2020-05-18 14:00:00,121.28,121.41,121.28,121.36,309720.0,121.28,121.41,121.28,121.36,309720.0
2020-05-18 14:05:00,121.38,121.39,121.29,121.31,232400.0,121.38,121.39,121.29,121.31,232400.0
2020-05-18 14:10:00,121.3,121.32,121.2,121.3,251940.0,121.3,121.32,121.2,121.3,251940.0
2020-05-18 14:15:00,121.31,121.39,121.29,121.35,196160.0,121.31,121.39,121.29,121.35,196160.0
2020-05-18 14:20:00,121.37,121.45,121.36,121.39,296020.0,121.37,121.45,121.36,121.39,296020.0
2020-05-18 14:25:00,121.35,121.4,121.29,121.36,129100.0,121.35,121.4,121.29,121.36,129100.0
2020-05-18 14:30:00,121.32,121.37,121.16,121.2,240960.0,121.32,121.37,121.16,121.2,240960.0
2020-05-18 14:35:00,121.23,121.28,121.18,121.21,132120.0,121.23,121.28,121.18,121.21,132120.0
2020-05-18 14:40:00,121.26,121.26,121.15,121.15,79600.0,121.26,121.26,121.15,121.15,79600.0
2020-05-18 14:45:00,121.17,121.23,121.12,121.18,261220.0,121.17,121.23,121.12,121.18,261220.0
2020-05-18 14:50:00,121.18,121.2,121.0,121.17,216040.0,121.18,121.2,121.0,121.17,216040.0
2020-05-18 14:55:00,121.14,121.26,121.14,121.17,391140.0,121.14,121.26,121.14,121.17,391140.0
2020-05-18 15:00:00,121.17,121.24,121.11,121.12,305260.0,121.17,121.24,121.11,121.12,305260.0
2020-05-18 15:05:00,121.1,121.11,120.91,120.95,394980.0,121.1,121.11,120.91,120.95,394980.0
2020-05-18 15:10:00,120.95,120.97,120.8,120.95,622220.0,120.95,120.97,120.8,120.95,622220.0
2020-05-18 15:15:00,120.96,120.96,120.73,120.78,491580.0,120.96,120.96,120.73,120.78,491580.0
2020-05-18 15:20:00,120.81,121.1,120.8,121.09,291640.0,120.81,121.1,120.8,121.09,291640.0
2020-05-18 15:25:00,121.1,121.13,120.96,121.12,222540.0,121.1,121.13,120.96,121.12,222540.0
2020-05-18 15:30:00,121.12,121.42,121.12,121.41,755560.0,121.12,121.42,121.12,121.41,755560.0
2020-05-18 15:35:00,121.42,121.5,121.38,121.44,658720.0,121.42,121.5,121.38,121.44,658720.0
2020-05-18 15:40:00,121.45,121.48,121.34,121.4,416280.0,121.45,121.48,121.34,121.4,416280.0
2020-05-18 15:45:00,121.4,121.5,121.35,121.48,656200.0,121.4,121.5,121.35,121.48,656200.0
2020-05-18 15:50:00,121.5,121.58,121.4,121.58,1147020.0,121.5,121.58,121.4,121.58,1147020.0
2020-05-18 15:55:00,121.6,121.6,121.27,121.32,1462460.0,121.6,121.6,121.27,121.32,1462460.0
2020-05-19 09:30:00,121.46,122.22,121.45,121.93,2025440.0,121.46,122.22,121.45,121.93,2025440.0
2020-05-19 09:35:00,121.93,122.95,121.9,122.92,1923700.0,121.93,122.95,121.9,122.92,1923700.0
2020-05-19 09:40:00,122.89,123.12,122.7,122.91,1359560.0,122.89,123.12,122.7,122.91,1359560.0
2020-05-19 09:45:00,122.92,122.97,122.6,122.72,1007980.0,122.92,122.97,122.6,122.72,1007980.0
2020-05-19 09:50:00,122.74,123.1,122.66,123.05,933560.0,122.74,123.1,122.66,123.05,933560.0
2020-05-19 09:55:00,123.05,123.44,123.05,123.25,1343180.0,123.05,123.44,123.05,123.25,1343180.0
2020-05-19 10:00:00,123.26,123.5,123.14,123.18,751940.0,123.26,123.5,123.14,123.18,751940.0
2020-05-19 10:05:00,123.25,123.27,122.85,123.05,822580.0,123.25,123.27,122.85,123.05,822580.0
2020-05-19 10:10:00,123.08,123.27,123.01,123.27,312880.0,123.08,123.27,123.01,123.27,312880.0
2020-05-19 10:15:00,123.3,123.35,123.1,123.3,455420.0,123.3,123.35,123.1,123.3,455420.0
2020-05-19 10:20:00,123.27,123.37,123.15,123.16,349640.0,123.27,123.37,123.15,123.16,349640.0
2020-05-19 10:25:00,123.16,123.23,122.92,123.17,419180.0,123.16,123.23,122.92,123.17,419180.0
2020-05-19 10:30:00,123.17,123.22,123.09,123.2,221740.0,123.17,123.22,123.09,123.2,221740.0
2020-05-19 10:35:00,123.2,123.33,123.05,123.08,327440.0,123.2,123.33,123.05,123.08,327440.0
2020-05-19 10:40:00,123.05,123.13,122.9,123.13,311280.0,123.05,123.13,122.9,123.13,311280.0
2020-05-19 10:45:00,123.1,123.24,123.06,123.22,272700.0,123.1,123.24,123.06,123.22,272700.0
2020-05-19 10:50:00,123.2,123.34,123.18,123.28,347660.0,123.2,123.34,123.18,123.28,347660.0
2020-05-19 10:55:00,123.28,123.5,123.17,123.5,518380.0,123.28,123.5,123.17,123.5,518380.0
2020-05-19 11:00:00,123.46,123.5,123.31,123.38,746440.0,123.46,123.5,123.31,123.38,746440.0
2020-05-19 11:05:00,123.38,123.4,123.28,123.35,291140.0,123.38,123.4,123.28,123.35,291140.0
2020-05-19 11:10:00,123.37,123.47,123.31,123.47,183580.0,123.37,123.47,123.31,123.47,183580.0
2020-05-19 11:15:00,123.48,123.89,123.48,123.83,1201240.0,123.48,123.89,123.48,123.83,1201240.0
2020-05-19 11:20:00,123.84,123.9,123.57,123.78,573280.0,123.84,123.9,123.57,123.78,573280.0
2020-05-19 11:25:00,123.82,123.9,123.66,123.84,377740.0,123.82,123.9,123.66,123.84,377740.0
2020-05-19 11:30:00,123.86,123.98,123.74,123.86,472660.0,123.86,123.98,123.74,123.86,472660.0
2020-05-19 11:35:00,123.85,123.9,123.64,123.69,326740.0,123.85,123.9,123.64,123.69,326740.0
2020-05-19 11:40:00,123.76,123.8,123.42,123.54,329720.0,123.76,123.8,123.42,123.54,329720.0
2020-05-19 11:45:00,123.57,123.68,123.51,123.6,332860.0,123.57,123.68,123.51,123.6,332860.0
2020-05-19 11:50:00,123.61,123.67,123.55,123.62,336740.0,123.61,123.67,123.55,123.62,336740.0
2020-05-19 11:55:00,123.63,123.77,123.57,123.58,349840.0,123.63,123.77,123.57,123.58,349840.0
2020-05-19 12:00:00,123.59,123.64,123.51,123.58,426960.0,123.59,123.64,123.51,123.58,426960.0
2020-05-19 12:05:00,123.57,123.57,123.37,123.46,416700.0,123.57,123.57,123.37,123.46,416700.0
2020-05-19 12:10:00,123.45,123.53,123.4,123.4,159040.0,123.45,123.53,123.4,123.4,159040.0
2020-05-19 12:15:00,123.43,123.43,123.15,123.22,671680.0,123.43,123.43,123.15,123.22,671680.0
2020-05-19 12:20:00,123.25,123.42,123.22,123.39,353440.0,123.25,123.42,123.22,123.39,353440.0
2020-05-19 12:25:00,123.33,123.41,123.3,123.34,89940.0,123.33,123.41,123.3,123.34,89940.0
2020-05-19 12:30:00,123.36,123.55,123.31,123.45,424840.0,123.36,123.55,123.31,123.45,424840.0
2020-05-19 12:35:00,123.45,123.73,123.45,123.61,298540.0,123.45,123.73,123.45,123.61,298540.0
2020-05-19 12:40:00,123.61,123.72,123.61,123.69,184700.0,123.61,123.72,123.61,123.69,184700.0
2020-05-19 12:45:00,123.67,123.8,123.65,123.72,252320.0,123.67,123.8,123.65,123.72,252320.0
2020-05-19 12:50:00,123.74,123.84,123.7,123.76,236100.0,123.74,123.84,123.7,123.76,236100.0
2020-05-19 12:55:00,123.76,123.9,123.76,123.89,193560.0,123.76,123.9,123.76,123.89,193560.0
2020-05-19 13:00:00,123.89,123.93,123.76,123.79,211960.0,123.89,123.93,123.76,123.79,211960.0
2020-05-19 13:05:00,123.82,123.83,123.7,123.82,217960.0,123.82,123.83,123.7,123.82,217960.0
2020-05-19 13:10:00,123.84,123.84,123.72,123.84,250260.0,123.84,123.84,123.72,123.84,250260.0
2020-05-19 13:15:00,123.85,124.0,123.84,123.98,502040.0,123.85,124.0,123.84,123.98,502040.0
2020-05-19 13:20:00,123.99,124.01,123.9,123.9,286500.0,123.99,124.01,123.9,123.9,286500.0
2020-05-19 13:25:00,123.94,123.97,123.88,123.91,317520.0,123.94,123.97,123.88,123.91,317520.0
2020-05-19 13:30:00,123.89,123.92,123.75,123.89,232060.0,123.89,123.92,123.75,123.89,232060.0
2020-05-19 13:35:00,123.88,123.94,123.8,123.93,192460.0,123.88,123.94,123.8,123.93,192460.0
2020-05-19 13:40:00,123.92,123.95,123.83,123.93,163160.0,123.92,123.95,123.83,123.93,163160.0
2020-05-19 13:45:00,123.89,123.89,123.8,123.82,168500.0,123.89,123.89,123.8,123.82,168500.0
2020-05-19 13:50:00,123.82,123.9,123.8,123.9,172000.0,123.82,123.9,123.8,123.9,172000.0
2020-05-19 13:55:00,123.9,123.98,123.87,123.98,164960.0,123.9,123.98,123.87,123.98,164960.0
2020-05-19 14:00:00,123.99,124.09,123.9,123.95,397800.0,123.99,124.09,123.9,123.95,397800.0
2020-05-19 14:05:00,123.94,124.2,123.88,124.12,470100.0,123.94,124.2,123.88,124.12,470100.0
2020-05-19 14:10:00,124.12,124.19,124.03,124.09,308100.0,124.12,124.19,124.03,124.09,308100.0
2020-05-19 14:15:00,124.09,124.13,124.04,124.06,184060.0,124.09,124.13,124.04,124.06,184060.0
2020-05-19 14:20:00,124.06,124.07,123.9,123.93,346840.0,124.06,124.07,123.9,123.93,346840.0
2020-05-19 14:25:00,123.91,123.97,123.8,123.9,311420.0,123.91,123.97,123.8,123.9,311420.0
2020-05-19 14:30:00,123.88,124.09,123.84,124.09,224020.0,123.88,124.09,123.84,124.09,224020.0
2020-05-19 14:35:00,124.06,124.12,124.05,124.08,178640.0,124.06,124.12,124.05,124.08,178640.0
2020-05-19 14:40:00,124.11,124.15,124.04,124.14,249000.0,124.11,124.15,124.04,124.14,249000.0
2020-05-19 14:45:00,124.12,124.25,124.07,124.22,329820.0,124.12,124.25,124.07,124.22,329820.0
2020-05-19 14:50:00,124.2,124.2,124.02,124.12,332900.0,124.2,124.2,124.02,124.12,332900.0
2020-05-19 14:55:00,124.06,124.15,123.38,123.45,967520.0,124.06,124.15,123.38,123.45,967520.0
2020-05-19 15:00:00,123.45,123.75,123.42,123.59,673640.0,123.45,123.75,123.42,123.59,673640.0
2020-05-19 15:05:00,123.61,123.94,123.57,123.84,536020.0,123.61,123.94,123.57,123.84,536020.0
2020-05-19 15:10:00,123.85,124.0,123.74,123.92,358160.0,123.85,124.0,123.74,123.92,358160.0
2020-05-19 15:15:00,123.92,123.95,123.78,123.78,320700.0,123.92,123.95,123.78,123.78,320700.0
2020-05-19 15:20:00,123.78,123.81,123.47,123.73,554220.0,123.78,123.81,123.47,123.73,554220.0
2020-05-19 15:25:00,123.76,123.79,123.61,123.76,332540.0,123.76,123.79,123.61,123.76,332540.0
2020-05-19 15:30:00,123.81,123.81,123.51,123.6,685940.0,123.81,123.81,123.51,123.6,685940.0
2020-05-19 15:35:00,123.64,123.69,123.18,123.3,839900.0,123.64,123.69,123.18,123.3,839900.0
2020-05-19 15:40:00,123.25,123.6,123.25,123.38,527140.0,123.25,123.6,123.25,123.38,527140.0
2020-05-19 15:45:00,123.38,123.55,123.07,123.09,720180.0,123.38,123.55,123.07,123.09,720180.0
2020-05-19 15:50:00,123.07,123.1,122.37,122.51,1535560.0,123.07,123.1,122.37,122.51,1535560.0
2020-05-19 15:55:00,122.59,122.68,122.4,122.43,1561620.0,122.59,122.68,122.4,122.43,1561620.0
2020-05-20 09:30:00,123.89,124.45,123.65,124.09,2776460.0,123.89,124.45,123.65,124.09,2776460.0
2020-05-20 09:35:00,124.11,124.49,124.09,124.36,879100.0,124.11,124.49,124.09,124.36,879100.0
2020-05-20 09:40:00,124.31,124.42,124.11,124.28,972340.0,124.31,124.42,124.11,124.28,972340.0
2020-05-20 09:45:00,124.31,124.33,124.05,124.18,680940.0,124.31,124.33,124.05,124.18,680940.0
2020-05-20 09:50:00,124.19,124.35,124.11,124.13,636660.0,124.19,124.35,124.11,124.13,636660.0
2020-05-20 09:55:00,124.15,124.33,124.14,124.22,337880.0,124.15,124.33,124.14,124.22,337880.0
2020-05-20 10:00:00,124.26,124.33,124.04,124.04,598840.0,124.26,124.33,124.04,124.04,598840.0
2020-05-20 10:05:00,124.04,124.12,123.9,123.93,721180.0,124.04,124.12,123.9,123.93,721180.0
2020-05-20 10:10:00,123.91,124.0,123.8,123.91,623260.0,123.91,124.0,123.8,123.91,623260.0
2020-05-20 10:15:00,123.93,124.0,123.85,123.96,259560.0,123.93,124.0,123.85,123.96,259560.0
2020-05-20 10:20:00,123.97,124.12,123.82,123.84,520360.0,123.97,124.12,123.82,123.84,520360.0
2020-05-20 10:25:00,123.85,123.9,123.51,123.62,882460.0,123.85,123.9,123.51,123.62,882460.0
2020-05-20 10:30:00,123.58,123.78,123.36,123.78,658380.0,123.58,123.78,123.36,123.78,658380.0
2020-05-20 10:35:00,123.8,123.84,123.61,123.75,340820.0,123.8,123.84,123.61,123.75,340820.0
2020-05-20 10:40:00,123.73,123.79,123.62,123.76,239780.0,123.73,123.79,123.62,123.76,239780.0
2020-05-20 10:45:00,123.73,123.77,123.56,123.77,248780.0,123.73,123.77,123.56,123.77,248780.0
2020-05-20 10:50:00,123.74,123.81,123.65,123.7,340940.0,123.74,123.81,123.65,123.7,340940.0
2020-05-20 10:55:00,123.72,123.9,123.69,123.83,340840.0,123.72,123.9,123.69,123.83,340840.0
2020-05-20 11:00:00,123.81,124.0,123.81,123.94,589220.0,123.81,124.0,123.81,123.94,589220.0
2020-05-20 11:05:00,123.94,124.05,123.91,124.04,485800.0,123.94,124.05,123.91,124.04,485800.0
2020-05-20 11:10:00,124.05,124.2,124.03,124.19,578660.0,124.05,124.2,124.03,124.19,578660.0
2020-05-20 11:15:00,124.17,124.18,123.9,123.97,406000.0,124.17,124.18,123.9,123.97,406000.0
2020-05-20 11:20:00,123.94,124.03,123.87,123.99,180060.0,123.94,124.03,123.87,123.99,180060.0
2020-05-20 11:25:00,124.01,124.23,123.97,124.17,341860.0,124.01,124.23,123.97,124.17,341860.0
2020-05-20 11:30:00,124.16,124.25,124.11,124.18,304500.0,124.16,124.25,124.11,124.18,304500.0
2020-05-20 11:35:00,124.16,124.24,124.11,124.21,140840.0,124.16,124.24,124.11,124.21,140840.0
2020-05-20 11:40:00,124.21,124.25,124.18,124.18,105740.0,124.21,124.25,124.18,124.18,105740.0
2020-05-20 11:45:00,124.2,124.24,124.07,124.15,202980.0,124.2,124.24,124.07,124.15,202980.0
2020-05-20 11:50:00,124.13,124.3,124.11,124.25,397920.0,124.13,124.3,124.11,124.25,397920.0
2020-05-20 11:55:00,124.23,124.32,124.21,124.29,264660.0,124.23,124.32,124.21,124.29,264660.0
2020-05-20 12:00:00,124.29,124.35,124.24,124.33,261540.0,124.29,124.35,124.24,124.33,261540.0
2020-05-20 12:05:00,124.31,124.35,124.21,124.21,292820.0,124.31,124.35,124.21,124.21,292820.0
2020-05-20 12:10:00,124.21,124.5,124.2,124.43,738620.0,124.21,124.5,124.2,124.43,738620.0
2020-05-20 12:15:00,124.43,124.43,124.07,124.18,465420.0,124.43,124.43,124.07,124.18,465420.0
2020-05-20 12:20:00,124.19,124.22,123.97,124.14,337160.0,124.19,124.22,123.97,124.14,337160.0
2020-05-20 12:25:00,124.09,124.2,124.08,124.17,220220.0,124.09,124.2,124.08,124.17,220220.0
2020-05-20 12:30:00,124.2,124.28,124.16,124.28,144480.0,124.2,124.28,124.16,124.28,144480.0
2020-05-20 12:35:00,124.28,124.29,124.17,124.21,123100.0,124.28,124.29,124.17,124.21,123100.0
2020-05-20 12:40:00,124.2,124.21,123.86,123.89,495640.0,124.2,124.21,123.86,123.89,495640.0
2020-05-20 12:45:00,123.89,123.98,123.81,123.92,423140.0,123.89,123.98,123.81,123.92,423140.0
2020-05-20 12:50:00,123.9,124.06,123.9,124.05,260060.0,123.9,124.06,123.9,124.05,260060.0
2020-05-20 12:55:00,124.05,124.35,124.02,124.33,445100.0,124.05,124.35,124.02,124.33,445100.0
2020-05-20 13:00:00,124.35,124.48,124.3,124.35,408340.0,124.35,124.48,124.3,124.35,408340.0
2020-05-20 13:05:00,124.4,124.42,124.13,124.15,414680.0,124.4,124.42,124.13,124.15,414680.0
2020-05-20 13:10:00,124.13,124.3,124.13,124.25,403920.0,124.13,124.3,124.13,124.25,403920.0
2020-05-20 13:15:00,124.26,124.39,124.22,124.25,228280.0,124.26,124.39,124.22,124.25,228280.0
2020-05-20 13:20:00,124.29,124.36,124.2,124.27,232520.0,124.29,124.36,124.2,124.27,232520.0
2020-05-20 13:25:00,124.23,124.45,124.23,124.43,214400.0,124.23,124.45,124.23,124.43,214400.0
2020-05-20 13:30:00,124.45,124.67,124.44,124.59,1016420.0,124.45,124.67,124.44,124.59,1016420.0
2020-05-20 13:35:00,124.61,124.71,124.5,124.58,580700.0,124.61,124.71,124.5,124.58,580700.0
2020-05-20 13:40:00,124.59,124.7,124.59,124.7,317420.0,124.59,124.7,124.59,124.7,317420.0
2020-05-20 13:45:00,124.7,124.7,124.55,124.64,288180.0,124.7,124.7,124.55,124.64,288180.0
2020-05-20 13:50:00,124.6,124.62,124.41,124.41,384280.0,124.6,124.62,124.41,124.41,384280.0
2020-05-20 13:55:00,124.43,124.49,124.38,124.41,260560.0,124.43,124.49,124.38,124.41,260560.0
2020-05-20 14:00:00,124.39,124.5,124.28,124.41,485360.0,124.39,124.5,124.28,124.41,485360.0
2020-05-20 14:05:00,124.45,124.58,124.32,124.32,154240.0,124.45,124.58,124.32,124.32,154240.0
2020-05-20 14:10:00,124.35,124.42,124.3,124.31,262320.0,124.35,124.42,124.3,124.31,262320.0
2020-05-20 14:15:00,124.33,124.44,124.3,124.42,461160.0,124.33,124.44,124.3,124.42,461160.0
2020-05-20 14:20:00,124.43,124.52,124.35,124.38,228560.0,124.43,124.52,124.35,124.38,228560.0
2020-05-20 14:25:00,124.41,124.43,124.31,124.32,243740.0,124.41,124.43,124.31,124.32,243740.0
2020-05-20 14:30:00,124.32,124.41,124.27,124.38,557320.0,124.32,124.41,124.27,124.38,557320.0
2020-05-20 14:35:00,124.4,124.52,124.38,124.42,255260.0,124.4,124.52,124.38,124.42,255260.0
2020-05-20 14:40:00,124.4,124.47,124.36,124.42,207800.0,124.4,124.47,124.36,124.42,207800.0
2020-05-20 14:45:00,124.45,124.56,124.4,124.53,218320.0,124.45,124.56,124.4,124.53,218320.0
2020-05-20 14:50:00,124.53,124.69,124.51,124.68,503340.0,124.53,124.69,124.51,124.68,503340.0
2020-05-20 14:55:00,124.67,124.71,124.62,124.68,368920.0,124.67,124.71,124.62,124.68,368920.0
2020-05-20 15:00:00,124.67,124.7,124.55,124.62,319600.0,124.67,124.7,124.55,124.62,319600.0
2020-05-20 15:05:00,124.6,124.68,124.53,124.68,256820.0,124.6,124.68,124.53,124.68,256820.0
2020-05-20 15:10:00,124.68,124.68,124.52,124.64,278440.0,124.68,124.68,124.52,124.64,278440.0
2020-05-20 15:15:00,124.63,124.79,124.61,124.73,470240.0,124.63,124.79,124.61,124.73,470240.0
2020-05-20 15:20:00,124.75,124.9,124.75,124.88,609280.0,124.75,124.9,124.75,124.88,609280.0
2020-05-20 15:25:00,124.89,124.94,124.79,124.86,697720.0,124.89,124.94,124.79,124.86,697720.0
2020-05-20 15:30:00,124.86,124.95,124.75,124.79,682360.0,124.86,124.95,124.75,124.79,682360.0
2020-05-20 15:35:00,124.83,124.99,124.81,124.97,803600.0,124.83,124.99,124.81,124.97,803600.0
2020-05-20 15:40:00,124.98,124.99,124.92,124.95,652760.0,124.98,124.99,124.92,124.95,652760.0
2020-05-20 15:45:00,124.94,124.96,124.86,124.95,726360.0,124.94,124.96,124.86,124.95,726360.0
2020-05-20 15:50:00,124.89,125.0,124.82,124.99,1566620.0,124.89,125.0,124.82,124.99,1566620.0
2020-05-20 15:55:00,124.97,125.0,124.85,124.87,1345140.0,124.97,125.0,124.85,124.87,1345140.0
2020-05-21 09:30:00,125.06,125.58,124.98,125.42,3003240.0,125.06,125.58,124.98,125.42,3003240.0
2020-05-21 09:35:00,125.42,126.1,125.39,126.04,1479040.0,125.42,126.1,125.39,126.04,1479040.0
2020-05-21 09:40:00,126.07,126.27,125.85,126.08,1465160.0,126.07,126.27,125.85,126.08,1465160.0
2020-05-21 09:45:00,126.17,126.17,125.8,125.95,986400.0,126.17,126.17,125.8,125.95,986400.0
2020-05-21 09:50:00,125.88,125.95,124.95,125.26,1906240.0,125.88,125.95,124.95,125.26,1906240.0
2020-05-21 09:55:00,125.39,125.39,124.65,125.09,1367360.0,125.39,125.39,124.65,125.09,1367360.0
2020-05-21 10:00:00,125.15,125.21,124.41,124.42,1177020.0,125.15,125.21,124.41,124.42,1177020.0
2020-05-21 10:05:00,124.43,124.76,124.35,124.65,738160.0,124.43,124.76,124.35,124.65,738160.0
2020-05-21 10:10:00,124.66,124.85,124.29,124.41,965620.0,124.66,124.85,124.29,124.41,965620.0
2020-05-21 10:15:00,124.35,124.65,124.32,124.52,671400.0,124.35,124.65,124.32,124.52,671400.0
2020-05-21 10:20:00,124.53,124.73,124.45,124.68,545180.0,124.53,124.73,124.45,124.68,545180.0
2020-05-21 10:25:00,124.64,124.67,124.1,124.12,919700.0,124.64,124.67,124.1,124.12,919700.0
2020-05-21 10:30:00,124.11,124.11,123.65,123.82,1515720.0,124.11,124.11,123.65,123.82,1515720.0
2020-05-21 10:35:00,123.83,123.93,123.17,123.39,1346500.0,123.83,123.93,123.17,123.39,1346500.0
2020-05-21 10:40:00,123.28,123.85,123.28,123.7,941000.0,123.28,123.85,123.28,123.7,941000.0
2020-05-21 10:45:00,123.72,123.97,123.66,123.86,750600.0,123.72,123.97,123.66,123.86,750600.0
2020-05-21 10:50:00,123.85,123.95,123.65,123.7,541840.0,123.85,123.95,123.65,123.7,541840.0
2020-05-21 10:55:00,123.66,123.78,123.38,123.44,539740.0,123.66,123.78,123.38,123.44,539740.0
2020-05-21 11:00:00,123.53,123.53,123.08,123.2,710980.0,123.53,123.53,123.08,123.2,710980.0
2020-05-21 11:05:00,123.24,123.24,122.81,123.0,939160.0,123.24,123.24,122.81,123.0,939160.0
2020-05-21 11:10:00,123.0,123.2,122.91,123.16,741440.0,123.0,123.2,122.91,123.16,741440.0
2020-05-21 11:15:00,123.16,123.16,122.52,122.56,859740.0,123.16,123.16,122.52,122.56,859740.0
2020-05-21 11:20:00,122.59,122.86,122.59,122.72,583940.0,122.59,122.86,122.59,122.72,583940.0
2020-05-21 11:25:00,122.7,123.03,122.55,123.0,555980.0,122.7,123.03,122.55,123.0,555980.0
2020-05-21 11:30:00,122.97,123.24,122.95,123.24,520760.0,122.97,123.24,122.95,123.24,520760.0
2020-05-21 11:35:00,123.23,123.45,123.17,123.38,456200.0,123.23,123.45,123.17,123.38,456200.0
2020-05-21 11:40:00,123.37,123.43,123.22,123.32,428680.0,123.37,123.43,123.22,123.32,428680.0
2020-05-21 11:45:00,123.26,123.42,123.11,123.15,430740.0,123.26,123.42,123.11,123.15,430740.0
2020-05-21 11:50:00,123.13,123.25,123.03,123.04,314720.0,123.13,123.25,123.03,123.04,314720.0
2020-05-21 11:55:00,123.04,123.15,122.88,122.88,455820.0,123.04,123.15,122.88,122.88,455820.0
2020-05-21 12:00:00,122.86,123.25,122.86,123.21,440140.0,122.86,123.25,122.86,123.21,440140.0
2020-05-21 12:05:00,123.18,123.69,123.15,123.65,904840.0,123.18,123.69,123.15,123.65,904840.0
2020-05-21 12:10:00,123.68,123.7,123.34,123.59,485680.0,123.68,123.7,123.34,123.59,485680.0
2020-05-21 12:15:00,123.59,123.62,123.23,123.26,438020.0,123.59,123.62,123.23,123.26,438020.0
2020-05-21 12:20:00,123.26,123.3,123.14,123.24,354320.0,123.26,123.3,123.14,123.24,354320.0
2020-05-21 12:25:00,123.26,123.42,123.2,123.2,264020.0,123.26,123.42,123.2,123.2,264020.0
2020-05-21 12:30:00,123.24,123.28,123.04,123.1,288640.0,123.24,123.28,123.04,123.1,288640.0
2020-05-21 12:35:00,123.11,123.22,123.02,123.06,274560.0,123.11,123.22,123.02,123.06,274560.0
2020-05-21 12:40:00,123.15,123.23,123.11,123.2,208880.0,123.15,123.23,123.11,123.2,208880.0
2020-05-21 12:45:00,123.16,123.18,123.06,123.08,167080.0,123.16,123.18,123.06,123.08,167080.0
2020-05-21 12:50:00,123.05,123.16,123.0,123.14,281300.0,123.05,123.16,123.0,123.14,281300.0
2020-05-21 12:55:00,123.1,123.15,122.91,123.05,233060.0,123.1,123.15,122.91,123.05,233060.0
2020-05-21 13:00:00,123.06,123.2,122.86,123.1,576820.0,123.06,123.2,122.86,123.1,576820.0
2020-05-21 13:05:00,123.15,123.18,122.92,122.92,266820.0,123.15,123.18,122.92,122.92,266820.0
2020-05-21 13:10:00,122.97,123.12,122.86,122.97,221960.0,122.97,123.12,122.86,122.97,221960.0
2020-05-21 13:15:00,122.96,122.99,122.75,122.77,288360.0,122.96,122.99,122.75,122.77,288360.0
2020-05-21 13:20:00,122.75,122.87,122.65,122.86,508520.0,122.75,122.87,122.65,122.86,508520.0
2020-05-21 13:25:00,122.86,122.89,122.73,122.8,233400.0,122.86,122.89,122.73,122.8,233400.0
2020-05-21 13:30:00,122.83,122.9,122.64,122.78,204620.0,122.83,122.9,122.64,122.78,204620.0
2020-05-21 13:35:00,122.76,122.85,122.6,122.76,338320.0,122.76,122.85,122.6,122.76,338320.0
2020-05-21 13:40:00,122.7,122.75,122.52,122.73,384160.0,122.7,122.75,122.52,122.73,384160.0
2020-05-21 13:45:00,122.7,122.9,122.68,122.77,170980.0,122.7,122.9,122.68,122.77,170980.0
2020-05-21 13:50:00,122.73,122.79,122.58,122.65,780640.0,122.73,122.79,122.58,122.65,780640.0
2020-05-21 13:55:00,122.64,122.75,122.57,122.71,208360.0,122.64,122.75,122.57,122.71,208360.0
2020-05-21 14:00:00,122.68,123.25,122.63,123.16,464660.0,122.68,123.25,122.63,123.16,464660.0
2020-05-21 14:05:00,123.15,123.33,123.01,123.29,543320.0,123.15,123.33,123.01,123.29,543320.0
2020-05-21 14:10:00,123.3,123.31,123.15,123.26,233160.0,123.3,123.31,123.15,123.26,233160.0
2020-05-21 14:15:00,123.3,123.33,123.11,123.17,214140.0,123.3,123.33,123.11,123.17,214140.0
2020-05-21 14:20:00,123.2,123.34,123.17,123.33,202840.0,123.2,123.34,123.17,123.33,202840.0
2020-05-21 14:25:00,123.35,123.35,123.21,123.28,215880.0,123.35,123.35,123.21,123.28,215880.0
2020-05-21 14:30:00,123.3,123.31,122.79,122.83,508380.0,123.3,123.31,122.79,122.83,508380.0
2020-05-21 14:35:00,122.81,122.86,122.4,122.59,879840.0,122.81,122.86,122.4,122.59,879840.0
2020-05-21 14:40:00,122.58,122.78,122.55,122.68,456600.0,122.58,122.78,122.55,122.68,456600.0
2020-05-21 14:45:00,122.67,122.71,122.48,122.62,597780.0,122.67,122.71,122.48,122.62,597780.0
2020-05-21 14:50:00,122.66,122.82,122.44,122.79,473660.0,122.66,122.82,122.44,122.79,473660.0
2020-05-21 14:55:00,122.79,122.92,122.71,122.75,276480.0,122.79,122.92,122.71,122.75,276480.0
2020-05-21 15:00:00,122.83,123.09,122.8,122.98,306060.0,122.83,123.09,122.8,122.98,306060.0
2020-05-21 15:05:00,122.95,122.97,122.68,122.8,180280.0,122.95,122.97,122.68,122.8,180280.0
2020-05-21 15:10:00,122.88,122.88,122.67,122.84,230800.0,122.88,122.88,122.67,122.84,230800.0
2020-05-21 15:15:00,122.85,123.05,122.84,122.96,264140.0,122.85,123.05,122.84,122.96,264140.0
2020-05-21 15:20:00,122.92,123.02,122.9,123.0,185800.0,122.92,123.02,122.9,123.0,185800.0
2020-05-21 15:25:00,123.01,123.03,122.71,122.78,182200.0,123.01,123.03,122.71,122.78,182200.0
2020-05-21 15:30:00,122.82,122.86,122.55,122.8,316940.0,122.82,122.86,122.55,122.8,316940.0
2020-05-21 15:35:00,122.79,122.79,122.53,122.66,250720.0,122.79,122.79,122.53,122.66,250720.0
2020-05-21 15:40:00,122.64,122.71,122.55,122.67,252840.0,122.64,122.71,122.55,122.67,252840.0
2020-05-21 15:45:00,122.64,122.8,122.6,122.73,310100.0,122.64,122.8,122.6,122.73,310100.0
2020-05-21 15:50:00,122.69,122.82,122.26,122.26,1287380.0,122.69,122.82,122.26,122.26,1287380.0
2020-05-21 15:55:00,122.31,122.49,122.13,122.34,1590000.0,122.31,122.49,122.13,122.34,1590000.0
2020-05-22 09:30:00,122.85,122.86,122.19,122.42,1579880.0,122.85,122.86,122.19,122.42,1579880.0
2020-05-22 09:35:00,122.48,122.6,122.02,122.07,730240.0,122.48,122.6,122.02,122.07,730240.0
2020-05-22 09:40:00,122.05,122.43,122.01,122.3,385500.0,122.05,122.43,122.01,122.3,385500.0
2020-05-22 09:45:00,122.26,122.84,122.2,122.74,533620.0,122.26,122.84,122.2,122.74,533620.0
2020-05-22 09:50:00,122.7,123.04,122.67,123.02,664800.0,122.7,123.04,122.67,123.02,664800.0
2020-05-22 09:55:00,123.02,123.49,122.95,123.3,1232620.0,123.02,123.49,122.95,123.3,1232620.0
2020-05-22 10:00:00,123.32,123.46,122.91,123.08,688140.0,123.32,123.46,122.91,123.08,688140.0
2020-05-22 10:05:00,123.08,123.11,122.47,122.72,759760.0,123.08,123.11,122.47,122.72,759760.0
2020-05-22 10:10:00,122.76,122.83,122.1,122.21,509600.0,122.76,122.83,122.1,122.21,509600.0
2020-05-22 10:15:00,122.19,122.61,122.15,122.54,482120.0,122.19,122.61,122.15,122.54,482120.0
2020-05-22 10:20:00,122.56,122.93,122.53,122.6,556740.0,122.56,122.93,122.53,122.6,556740.0
2020-05-22 10:25:00,122.55,122.75,122.55,122.7,288700.0,122.55,122.75,122.55,122.7,288700.0
2020-05-22 10:30:00,122.64,122.73,122.28,122.39,453920.0,122.64,122.73,122.28,122.39,453920.0
2020-05-22 10:35:00,122.39,122.48,122.26,122.43,307780.0,122.39,122.48,122.26,122.43,307780.0
2020-05-22 10:40:00,122.43,122.54,122.3,122.3,293120.0,122.43,122.54,122.3,122.3,293120.0
2020-05-22 10:45:00,122.3,122.48,122.3,122.33,129340.0,122.3,122.48,122.3,122.33,129340.0
2020-05-22 10:50:00,122.27,122.35,122.12,122.18,255900.0,122.27,122.35,122.12,122.18,255900.0
2020-05-22 10:55:00,122.12,122.2,122.03,122.12,585120.0,122.12,122.2,122.03,122.12,585120.0
2020-05-22 11:00:00,122.15,122.3,122.11,122.13,199700.0,122.15,122.3,122.11,122.13,199700.0
2020-05-22 11:05:00,122.1,122.18,122.01,122.09,197760.0,122.1,122.18,122.01,122.09,197760.0
2020-05-22 11:10:00,122.06,122.23,122.01,122.21,347260.0,122.06,122.23,122.01,122.21,347260.0
2020-05-22 11:15:00,122.24,122.27,122.13,122.27,138260.0,122.24,122.27,122.13,122.27,138260.0
2020-05-22 11:20:00,122.27,122.33,122.19,122.26,140120.0,122.27,122.33,122.19,122.26,140120.0
2020-05-22 11:25:00,122.22,122.28,122.11,122.23,97460.0,122.22,122.28,122.11,122.23,97460.0
2020-05-22 11:30:00,122.25,122.51,122.22,122.49,314140.0,122.25,122.51,122.22,122.49,314140.0
2020-05-22 11:35:00,122.46,122.53,122.39,122.46,207920.0,122.46,122.53,122.39,122.46,207920.0
2020-05-22 11:40:00,122.47,122.5,122.25,122.34,84540.0,122.47,122.5,122.25,122.34,84540.0
2020-05-22 11:45:00,122.37,122.42,122.28,122.29,94000.0,122.37,122.42,122.28,122.29,94000.0
2020-05-22 11:50:00,122.29,122.38,122.28,122.35,163920.0,122.29,122.38,122.28,122.35,163920.0
2020-05-22 11:55:00,122.38,122.38,122.25,122.32,90000.0,122.38,122.38,122.25,122.32,90000.0
2020-05-22 12:00:00,122.33,122.33,122.26,122.28,110080.0,122.33,122.33,122.26,122.28,110080.0
2020-05-22 12:05:00,122.27,122.33,122.16,122.22,169020.0,122.27,122.33,122.16,122.22,169020.0
2020-05-22 12:10:00,122.22,122.3,122.1,122.23,197520.0,122.22,122.3,122.1,122.23,197520.0
2020-05-22 12:15:00,122.22,122.31,122.21,122.3,140100.0,122.22,122.31,122.21,122.3,140100.0
2020-05-22 12:20:00,122.31,122.37,122.26,122.27,163080.0,122.31,122.37,122.26,122.27,163080.0
2020-05-22 12:25:00,122.29,122.29,122.21,122.22,83540.0,122.29,122.29,122.21,122.22,83540.0
2020-05-22 12:30:00,122.23,122.26,122.17,122.25,134220.0,122.23,122.26,122.17,122.25,134220.0
2020-05-22 12:35:00,122.21,122.33,122.21,122.23,133620.0,122.21,122.33,122.21,122.23,133620.0
2020-05-22 12:40:00,122.26,122.26,122.2,122.22,100280.0,122.26,122.26,122.2,122.22,100280.0
2020-05-22 12:45:00,122.23,122.34,122.23,122.34,243720.0,122.23,122.34,122.23,122.34,243720.0
2020-05-22 12:50:00,122.32,122.32,122.2,122.2,124040.0,122.32,122.32,122.2,122.2,124040.0
2020-05-22 12:55:00,122.22,122.25,122.16,122.21,137180.0,122.22,122.25,122.16,122.21,137180.0
2020-05-22 13:00:00,122.21,122.43,122.16,122.43,197240.0,122.21,122.43,122.16,122.43,197240.0
2020-05-22 13:05:00,122.43,122.44,122.36,122.37,82980.0,122.43,122.44,122.36,122.37,82980.0
2020-05-22 13:10:00,122.37,122.39,122.32,122.32,79220.0,122.37,122.39,122.32,122.32,79220.0
2020-05-22 13:15:00,122.33,122.36,122.27,122.3,75320.0,122.33,122.36,122.27,122.3,75320.0
2020-05-22 13:20:00,122.3,122.37,122.26,122.35,110960.0,122.3,122.37,122.26,122.35,110960.0
2020-05-22 13:25:00,122.36,122.52,122.35,122.52,273060.0,122.36,122.52,122.35,122.52,273060.0
2020-05-22 13:30:00,122.53,122.58,122.46,122.53,104580.0,122.53,122.58,122.46,122.53,104580.0
2020-05-22 13:35:00,122.52,122.54,122.34,122.42,211240.0,122.52,122.54,122.34,122.42,211240.0
2020-05-22 13:40:00,122.42,122.46,122.35,122.4,144380.0,122.42,122.46,122.35,122.4,144380.0
2020-05-22 13:45:00,122.39,122.39,122.18,122.18,292180.0,122.39,122.39,122.18,122.18,292180.0
2020-05-22 13:50:00,122.18,122.19,122.1,122.15,209720.0,122.18,122.19,122.1,122.15,209720.0
2020-05-22 13:55:00,122.16,122.31,122.12,122.22,154940.0,122.16,122.31,122.12,122.22,154940.0
2020-05-22 14:00:00,122.2,122.24,122.17,122.2,159960.0,122.2,122.24,122.17,122.2,159960.0
2020-05-22 14:05:00,122.2,122.26,122.15,122.24,218420.0,122.2,122.26,122.15,122.24,218420.0
2020-05-22 14:10:00,122.27,122.28,122.22,122.27,122100.0,122.27,122.28,122.22,122.27,122100.0
2020-05-22 14:15:00,122.25,122.35,122.25,122.35,141340.0,122.25,122.35,122.25,122.35,141340.0
2020-05-22 14:20:00,122.34,122.34,122.28,122.28,57480.0,122.34,122.34,122.28,122.28,57480.0
2020-05-22 14:25:00,122.3,122.33,122.22,122.22,235760.0,122.3,122.33,122.22,122.22,235760.0
2020-05-22 14:30:00,122.23,122.29,122.2,122.28,74540.0,122.23,122.29,122.2,122.28,74540.0
2020-05-22 14:35:00,122.26,122.3,122.2,122.29,172880.0,122.26,122.3,122.2,122.29,172880.0
2020-05-22 14:40:00,122.3,122.32,122.15,122.19,228360.0,122.3,122.32,122.15,122.19,228360.0
2020-05-22 14:45:00,122.17,122.2,122.03,122.09,310560.0,122.17,122.2,122.03,122.09,310560.0
2020-05-22 14:50:00,122.1,122.13,121.89,121.93,400960.0,122.1,122.13,121.89,121.93,400960.0
2020-05-22 14:55:00,121.93,121.98,121.87,121.94,312000.0,121.93,121.98,121.87,121.94,312000.0
2020-05-22 15:00:00,121.95,122.0,121.9,121.96,169020.0,121.95,122.0,121.9,121.96,169020.0
2020-05-22 15:05:00,121.99,122.12,121.98,122.09,204080.0,121.99,122.12,121.98,122.09,204080.0
2020-05-22 15:10:00,122.11,122.12,121.94,121.95,159080.0,122.11,122.12,121.94,121.95,159080.0
2020-05-22 15:15:00,121.93,121.95,121.75,121.76,389980.0,121.93,121.95,121.75,121.76,389980.0
2020-05-22 15:20:00,121.75,121.86,121.71,121.8,231200.0,121.75,121.86,121.71,121.8,231200.0
2020-05-22 15:25:00,121.82,121.82,121.62,121.7,415380.0,121.82,121.82,121.62,121.7,415380.0
2020-05-22 15:30:00,121.68,121.81,121.66,121.73,224880.0,121.68,121.81,121.66,121.73,224880.0
2020-05-22 15:35:00,121.74,121.75,121.66,121.67,148080.0,121.74,121.75,121.66,121.67,148080.0
2020-05-22 15:40:00,121.66,121.68,121.51,121.68,355700.0,121.66,121.68,121.51,121.68,355700.0
2020-05-22 15:45:00,121.67,121.75,121.67,121.67,372640.0,121.67,121.75,121.67,121.67,372640.0
2020-05-22 15:50:00,121.72,121.73,121.58,121.66,738280.0,121.72,121.73,121.58,121.66,738280.0
2020-05-22 15:55:00,121.66,121.91,121.61,121.84,1276160.0,121.66,121.91,121.61,121.84,1276160.0
2020-05-26 09:30:00,122.84,123.1,122.24,122.28,3339000.0,122.84,123.1,122.24,122.28,3339000.0
2020-05-26 09:35:00,122.32,122.72,121.98,122.66,1467260.0,122.32,122.72,121.98,122.66,1467260.0
2020-05-26 09:40:00,122.66,122.96,122.53,122.8,1059100.0,122.66,122.96,122.53,122.8,1059100.0
2020-05-26 09:45:00,122.8,122.89,122.47,122.51,960920.0,122.8,122.89,122.47,122.51,960920.0
2020-05-26 09:50:00,122.51,122.51,122.17,122.31,1130720.0,122.51,122.51,122.17,122.31,1130720.0
2020-05-26 09:55:00,122.26,122.38,121.92,122.08,900000.0,122.26,122.38,121.92,122.08,900000.0
2020-05-26 10:00:00,122.08,122.5,122.06,122.37,717320.0,122.08,122.5,122.06,122.37,717320.0
2020-05-26 10:05:00,122.39,122.54,122.32,122.46,475200.0,122.39,122.54,122.32,122.46,475200.0
2020-05-26 10:10:00,122.44,122.49,122.31,122.39,288800.0,122.44,122.49,122.31,122.39,288800.0
2020-05-26 10:15:00,122.39,122.48,122.15,122.19,395480.0,122.39,122.48,122.15,122.19,395480.0
2020-05-26 10:20:00,122.19,122.41,122.01,122.33,301020.0,122.19,122.41,122.01,122.33,301020.0
2020-05-26 10:25:00,122.33,122.37,122.14,122.27,360420.0,122.33,122.37,122.14,122.27,360420.0
2020-05-26 10:30:00,122.27,122.3,122.04,122.05,552240.0,122.27,122.3,122.04,122.05,552240.0
2020-05-26 10:35:00,122.04,122.17,121.92,122.05,703280.0,122.04,122.17,121.92,122.05,703280.0
2020-05-26 10:40:00,122.06,122.07,121.71,121.81,535040.0,122.06,122.07,121.71,121.81,535040.0
2020-05-26 10:45:00,121.83,122.11,121.8,122.01,681640.0,121.83,122.11,121.8,122.01,681640.0
2020-05-26 10:50:00,122.02,122.21,121.97,122.19,289420.0,122.02,122.21,121.97,122.19,289420.0
2020-05-26 10:55:00,122.22,122.22,122.05,122.06,188240.0,122.22,122.22,122.05,122.06,188240.0
2020-05-26 11:00:00,122.06,122.16,121.97,122.0,240900.0,122.06,122.16,121.97,122.0,240900.0
2020-05-26 11:05:00,121.95,121.96,121.8,121.9,287940.0,121.95,121.96,121.8,121.9,287940.0
2020-05-26 11:10:00,121.89,121.95,121.79,121.83,253400.0,121.89,121.95,121.79,121.83,253400.0
2020-05-26 11:15:00,121.86,121.9,121.7,121.78,281740.0,121.86,121.9,121.7,121.78,281740.0
2020-05-26 11:20:00,121.79,121.82,121.52,121.56,393840.0,121.79,121.82,121.52,121.56,393840.0
2020-05-26 11:25:00,121.61,121.61,121.35,121.54,411360.0,121.61,121.61,121.35,121.54,411360.0
2020-05-26 11:30:00,121.55,121.55,121.13,121.32,384800.0,121.55,121.55,121.13,121.32,384800.0
2020-05-26 11:35:00,121.3,121.32,121.11,121.29,252680.0,121.3,121.32,121.11,121.29,252680.0
2020-05-26 11:40:00,121.31,121.35,121.06,121.27,453160.0,121.31,121.35,121.06,121.27,453160.0
2020-05-26 11:45:00,121.25,121.3,121.06,121.23,332760.0,121.25,121.3,121.06,121.23,332760.0
2020-05-26 11:50:00,121.22,121.3,121.19,121.27,239400.0,121.22,121.3,121.19,121.27,239400.0
2020-05-26 11:55:00,121.28,121.59,121.26,121.52,319200.0,121.28,121.59,121.26,121.52,319200.0
2020-05-26 12:00:00,121.56,121.73,121.52,121.63,230000.0,121.56,121.73,121.52,121.63,230000.0
2020-05-26 12:05:00,121.63,121.87,121.63,121.81,281200.0,121.63,121.87,121.63,121.81,281200.0
2020-05-26 12:10:00,121.83,121.95,121.78,121.78,267700.0,121.83,121.95,121.78,121.78,267700.0
2020-05-26 12:15:00,121.81,121.85,121.62,121.63,198420.0,121.81,121.85,121.62,121.63,198420.0
2020-05-26 12:20:00,121.63,121.78,121.6,121.78,106280.0,121.63,121.78,121.6,121.78,106280.0
2020-05-26 12:25:00,121.8,121.81,121.68,121.72,215140.0,121.8,121.81,121.68,121.72,215140.0
2020-05-26 12:30:00,121.75,121.81,121.72,121.77,96340.0,121.75,121.81,121.72,121.77,96340.0
2020-05-26 12:35:00,121.74,121.93,121.73,121.93,155800.0,121.74,121.93,121.73,121.93,155800.0
2020-05-26 12:40:00,121.91,121.96,121.75,121.75,139320.0,121.91,121.96,121.75,121.75,139320.0
2020-05-26 12:45:00,121.8,121.84,121.66,121.69,107600.0,121.8,121.84,121.66,121.69,107600.0
2020-05-26 12:50:00,121.7,121.77,121.62,121.64,117480.0,121.7,121.77,121.62,121.64,117480.0
2020-05-26 12:55:00,121.62,121.7,121.54,121.66,172380.0,121.62,121.7,121.54,121.66,172380.0
2020-05-26 13:00:00,121.68,121.88,121.68,121.87,261600.0,121.68,121.88,121.68,121.87,261600.0
2020-05-26 13:05:00,121.88,121.88,121.78,121.78,138420.0,121.88,121.88,121.78,121.78,138420.0
2020-05-26 13:10:00,121.8,121.82,121.67,121.75,180620.0,121.8,121.82,121.67,121.75,180620.0
2020-05-26 13:15:00,121.75,121.95,121.75,121.89,156100.0,121.75,121.95,121.75,121.89,156100.0
2020-05-26 13:20:00,121.89,121.98,121.88,121.95,73220.0,121.89,121.98,121.88,121.95,73220.0
2020-05-26 13:25:00,121.95,122.22,121.95,122.18,286820.0,121.95,122.22,121.95,122.18,286820.0
2020-05-26 13:30:00,122.14,122.23,122.11,122.16,151140.0,122.14,122.23,122.11,122.16,151140.0
2020-05-26 13:35:00,122.19,122.24,122.11,122.19,155740.0,122.19,122.24,122.11,122.19,155740.0
2020-05-26 13:40:00,122.18,122.2,122.11,122.14,173840.0,122.18,122.2,122.11,122.14,173840.0
2020-05-26 13:45:00,122.12,122.14,121.96,121.96,108080.0,122.12,122.14,121.96,121.96,108080.0
2020-05-26 13:50:00,121.95,122.02,121.91,122.02,46700.0,121.95,122.02,121.91,122.02,46700.0
2020-05-26 13:55:00,122.02,122.03,121.87,121.87,162680.0,122.02,122.03,121.87,121.87,162680.0
2020-05-26 14:00:00,121.85,121.9,121.71,121.75,110600.0,121.85,121.9,121.71,121.75,110600.0
2020-05-26 14:05:00,121.74,121.83,121.69,121.75,110220.0,121.74,121.83,121.69,121.75,110220.0
2020-05-26 14:10:00,121.75,121.86,121.63,121.65,146700.0,121.75,121.86,121.63,121.65,146700.0
2020-05-26 14:15:00,121.71,121.71,121.6,121.65,167000.0,121.71,121.71,121.6,121.65,167000.0
2020-05-26 14:20:00,121.63,121.82,121.63,121.77,88160.0,121.63,121.82,121.63,121.77,88160.0
2020-05-26 14:25:00,121.77,121.83,121.73,121.81,115280.0,121.77,121.83,121.73,121.81,115280.0
2020-05-26 14:30:00,121.8,121.93,121.8,121.83,165820.0,121.8,121.93,121.8,121.83,165820.0
2020-05-26 14:35:00,121.81,121.82,121.65,121.65,140680.0,121.81,121.82,121.65,121.65,140680.0
2020-05-26 14:40:00,121.65,121.7,121.57,121.69,102620.0,121.65,121.7,121.57,121.69,102620.0
2020-05-26 14:45:00,121.66,121.74,121.57,121.57,153660.0,121.66,121.74,121.57,121.57,153660.0
2020-05-26 14:50:00,121.58,121.64,121.41,121.41,294120.0,121.58,121.64,121.41,121.41,294120.0
2020-05-26 14:55:00,121.42,121.52,121.38,121.49,297500.0,121.42,121.52,121.38,121.49,297500.0
2020-05-26 15:00:00,121.49,121.51,121.3,121.32,241200.0,121.49,121.51,121.3,121.32,241200.0
2020-05-26 15:05:00,121.34,121.39,121.29,121.32,203640.0,121.34,121.39,121.29,121.32,203640.0
2020-05-26 15:10:00,121.31,121.37,121.26,121.34,239080.0,121.31,121.37,121.26,121.34,239080.0
2020-05-26 15:15:00,121.34,121.36,121.05,121.09,367260.0,121.34,121.36,121.05,121.09,367260.0
2020-05-26 15:20:00,121.07,121.34,121.07,121.34,368960.0,121.07,121.34,121.07,121.34,368960.0
2020-05-26 15:25:00,121.31,121.32,121.12,121.13,220700.0,121.31,121.32,121.12,121.13,220700.0
2020-05-26 15:30:00,121.12,121.2,120.7,120.84,746600.0,121.12,121.2,120.7,120.84,746600.0
2020-05-26 15:35:00,120.87,121.22,120.78,121.12,465120.0,120.87,121.22,120.78,121.12,465120.0
2020-05-26 15:40:00,121.08,121.08,120.83,120.9,571320.0,121.08,121.08,120.83,120.9,571320.0
2020-05-26 15:45:00,120.92,121.02,120.73,120.81,347440.0,120.92,121.02,120.73,120.81,347440.0
2020-05-26 15:50:00,120.84,121.22,120.84,121.17,900160.0,120.84,121.22,120.84,121.17,900160.0
2020-05-26 15:55:00,121.18,121.29,121.04,121.17,1322300.0,121.18,121.29,121.04,121.17,1322300.0
2020-05-27 09:30:00,120.05,120.45,119.64,119.73,3085060.0,120.05,120.45,119.64,119.73,3085060.0
2020-05-27 09:35:00,119.76,120.0,118.81,119.13,1682300.0,119.76,120.0,118.81,119.13,1682300.0
2020-05-27 09:40:00,119.1,119.42,118.55,118.59,2272360.0,119.1,119.42,118.55,118.59,2272360.0
2020-05-27 09:45:00,118.6,118.67,118.04,118.2,1782320.0,118.6,118.67,118.04,118.2,1782320.0
2020-05-27 09:50:00,118.21,118.54,118.13,118.23,1367680.0,118.21,118.54,118.13,118.23,1367680.0
2020-05-27 09:55:00,118.26,118.56,118.25,118.42,1177960.0,118.26,118.56,118.25,118.42,1177960.0
2020-05-27 10:00:00,118.48,118.59,118.06,118.19,1110460.0,118.48,118.59,118.06,118.19,1110460.0
2020-05-27 10:05:00,118.22,118.8,118.21,118.8,1438760.0,118.22,118.8,118.21,118.8,1438760.0
2020-05-27 10:10:00,118.77,119.08,118.58,119.02,1039480.0,118.77,119.08,118.58,119.02,1039480.0
2020-05-27 10:15:00,119.03,119.1,118.72,118.81,777800.0,119.03,119.1,118.72,118.81,777800.0
2020-05-27 10:20:00,118.84,118.9,118.32,118.35,487920.0,118.84,118.9,118.32,118.35,487920.0
2020-05-27 10:25:00,118.35,118.43,118.21,118.37,636280.0,118.35,118.43,118.21,118.37,636280.0
2020-05-27 10:30:00,118.34,118.42,118.08,118.13,438240.0,118.34,118.42,118.08,118.13,438240.0
2020-05-27 10:35:00,118.09,118.14,117.6,117.6,1043720.0,118.09,118.14,117.6,117.6,1043720.0
2020-05-27 10:40:00,117.6,117.65,117.1,117.35,1372020.0,117.6,117.65,117.1,117.35,1372020.0
2020-05-27 10:45:00,117.31,117.36,116.5,116.56,1224380.0,117.31,117.36,116.5,116.56,1224380.0
2020-05-27 10:50:00,116.63,117.43,116.62,117.34,800820.0,116.63,117.43,116.62,117.34,800820.0
2020-05-27 10:55:00,117.3,117.55,117.14,117.17,689640.0,117.3,117.55,117.14,117.17,689640.0
2020-05-27 11:00:00,117.2,117.23,116.87,116.95,682840.0,117.2,117.23,116.87,116.95,682840.0
2020-05-27 11:05:00,116.96,117.4,116.78,117.37,571400.0,116.96,117.4,116.78,117.37,571400.0
2020-05-27 11:10:00,117.34,117.73,117.31,117.56,518160.0,117.34,117.73,117.31,117.56,518160.0
2020-05-27 11:15:00,117.5,118.19,117.32,118.16,863500.0,117.5,118.19,117.32,118.16,863500.0
2020-05-27 11:20:00,118.18,118.35,118.08,118.17,943560.0,118.18,118.35,118.08,118.17,943560.0
2020-05-27 11:25:00,118.27,118.43,118.23,118.3,662440.0,118.27,118.43,118.23,118.3,662440.0
2020-05-27 11:30:00,118.3,118.39,118.12,118.13,351940.0,118.3,118.39,118.12,118.13,351940.0
2020-05-27 11:35:00,118.18,118.28,117.6,117.8,531700.0,118.18,118.28,117.6,117.8,531700.0
2020-05-27 11:40:00,117.84,118.2,117.7,118.12,275500.0,117.84,118.2,117.7,118.12,275500.0
2020-05-27 11:45:00,118.18,118.94,118.18,118.94,883800.0,118.18,118.94,118.18,118.94,883800.0
2020-05-27 11:50:00,118.88,118.96,118.67,118.9,469900.0,118.88,118.96,118.67,118.9,469900.0
2020-05-27 11:55:00,118.89,119.0,118.77,118.89,386760.0,118.89,119.0,118.77,118.89,386760.0
2020-05-27 12:00:00,118.89,119.33,118.72,119.33,770160.0,118.89,119.33,118.72,119.33,770160.0
2020-05-27 12:05:00,119.29,119.47,119.27,119.42,504680.0,119.29,119.47,119.27,119.42,504680.0
2020-05-27 12:10:00,119.41,119.53,119.25,119.29,492480.0,119.41,119.53,119.25,119.29,492480.0
2020-05-27 12:15:00,119.28,119.35,119.1,119.21,359300.0,119.28,119.35,119.1,119.21,359300.0
2020-05-27 12:20:00,119.19,119.2,118.93,119.05,296860.0,119.19,119.2,118.93,119.05,296860.0
2020-05-27 12:25:00,119.08,119.3,119.01,119.01,342200.0,119.08,119.3,119.01,119.01,342200.0
2020-05-27 12:30:00,119.06,119.2,118.96,119.13,195580.0,119.06,119.2,118.96,119.13,195580.0
2020-05-27 12:35:00,119.14,119.35,119.11,119.33,152700.0,119.14,119.35,119.11,119.33,152700.0
2020-05-27 12:40:00,119.35,119.43,119.28,119.31,269760.0,119.35,119.43,119.28,119.31,269760.0
2020-05-27 12:45:00,119.33,119.51,119.29,119.48,415540.0,119.33,119.51,119.29,119.48,415540.0
2020-05-27 12:50:00,119.5,119.74,119.48,119.72,419660.0,119.5,119.74,119.48,119.72,419660.0
2020-05-27 12:55:00,119.72,119.8,119.3,119.32,345040.0,119.72,119.8,119.3,119.32,345040.0
2020-05-27 13:00:00,119.34,119.57,119.09,119.5,314840.0,119.34,119.57,119.09,119.5,314840.0
2020-05-27 13:05:00,119.49,119.59,119.42,119.43,214940.0,119.49,119.59,119.42,119.43,214940.0
2020-05-27 13:10:00,119.46,119.53,119.38,119.5,106500.0,119.46,119.53,119.38,119.5,106500.0
2020-05-27 13:15:00,119.54,119.78,119.5,119.78,233940.0,119.54,119.78,119.5,119.78,233940.0
2020-05-27 13:20:00,119.78,119.92,119.77,119.8,261320.0,119.78,119.92,119.77,119.8,261320.0
2020-05-27 13:25:00,119.82,119.88,119.7,119.85,327160.0,119.82,119.88,119.7,119.85,327160.0
2020-05-27 13:30:00,119.88,119.89,119.46,119.46,305700.0,119.88,119.89,119.46,119.46,305700.0
2020-05-27 13:35:00,119.45,119.66,119.42,119.66,367240.0,119.45,119.66,119.42,119.66,367240.0
2020-05-27 13:40:00,119.69,119.73,119.57,119.61,255520.0,119.69,119.73,119.57,119.61,255520.0
2020-05-27 13:45:00,119.6,119.67,119.5,119.64,110160.0,119.6,119.67,119.5,119.64,110160.0
2020-05-27 13:50:00,119.65,119.78,119.58,119.68,159020.0,119.65,119.78,119.58,119.68,159020.0
2020-05-27 13:55:00,119.73,119.8,119.62,119.74,95900.0,119.73,119.8,119.62,119.74,95900.0
2020-05-27 14:00:00,119.76,120.1,119.76,120.09,767620.0,119.76,120.1,119.76,120.09,767620.0
2020-05-27 14:05:00,120.07,120.25,120.01,120.21,337020.0,120.07,120.25,120.01,120.21,337020.0
2020-05-27 14:10:00,120.24,120.45,120.22,120.41,395100.0,120.24,120.45,120.22,120.41,395100.0
2020-05-27 14:15:00,120.41,120.68,120.37,120.59,633740.0,120.41,120.68,120.37,120.59,633740.0
2020-05-27 14:20:00,120.54,120.56,120.07,120.14,601440.0,120.54,120.56,120.07,120.14,601440.0
2020-05-27 14:25:00,120.14,120.34,120.1,120.34,268800.0,120.14,120.34,120.1,120.34,268800.0
2020-05-27 14:30:00,120.33,120.46,120.25,120.43,154840.0,120.33,120.46,120.25,120.43,154840.0
2020-05-27 14:35:00,120.39,120.39,120.08,120.11,357200.0,120.39,120.39,120.08,120.11,357200.0
2020-05-27 14:40:00,120.1,120.16,119.91,120.03,399660.0,120.1,120.16,119.91,120.03,399660.0
2020-05-27 14:45:00,120.06,120.15,120.01,120.15,329520.0,120.06,120.15,120.01,120.15,329520.0
2020-05-27 14:50:00,120.12,120.42,120.1,120.4,360480.0,120.12,120.42,120.1,120.4,360480.0
2020-05-27 14:55:00,120.4,120.48,120.26,120.47,327280.0,120.4,120.48,120.26,120.47,327280.0
2020-05-27 15:00:00,120.48,120.58,120.39,120.4,307320.0,120.48,120.58,120.39,120.4,307320.0
2020-05-27 15:05:00,120.43,120.55,120.33,120.53,302740.0,120.43,120.55,120.33,120.53,302740.0
2020-05-27 15:10:00,120.52,120.6,120.35,120.57,235720.0,120.52,120.6,120.35,120.57,235720.0
2020-05-27 15:15:00,120.58,120.58,120.4,120.52,249760.0,120.58,120.58,120.4,120.52,249760.0
2020-05-27 15:20:00,120.52,120.6,120.4,120.4,231520.0,120.52,120.6,120.4,120.4,231520.0
2020-05-27 15:25:00,120.4,120.4,120.28,120.38,210000.0,120.4,120.4,120.28,120.38,210000.0
2020-05-27 15:30:00,120.36,120.36,120.03,120.05,444900.0,120.36,120.36,120.03,120.05,444900.0
2020-05-27 15:35:00,120.05,120.4,119.95,120.37,425900.0,120.05,120.4,119.95,120.37,425900.0
2020-05-27 15:40:00,120.37,120.5,120.36,120.4,352280.0,120.37,120.5,120.36,120.4,352280.0
2020-05-27 15:45:00,120.42,120.5,120.21,120.33,256980.0,120.42,120.5,120.21,120.33,256980.0
2020-05-27 15:50:00,120.38,120.46,120.24,120.32,759000.0,120.38,120.46,120.24,120.32,759000.0
2020-05-27 15:55:00,120.3,120.55,120.28,120.48,966060.0,120.3,120.55,120.28,120.48,966060.0
2020-05-28 09:30:00,119.37,120.11,118.91,119.44,2200760.0,119.37,120.11,118.91,119.44,2200760.0
2020-05-28 09:35:00,119.45,120.55,119.27,120.37,1390760.0,119.45,120.55,119.27,120.37,1390760.0
2020-05-28 09:40:00,120.34,120.95,120.33,120.8,1042460.0,120.34,120.95,120.33,120.8,1042460.0
2020-05-28 09:45:00,120.84,120.85,120.54,120.57,472580.0,120.84,120.85,120.54,120.57,472580.0
2020-05-28 09:50:00,120.56,120.63,120.37,120.63,430740.0,120.56,120.63,120.37,120.63,430740.0
2020-05-28 09:55:00,120.57,120.57,120.12,120.25,507620.0,120.57,120.57,120.12,120.25,507620.0
2020-05-28 10:00:00,120.26,120.4,119.95,120.23,306360.0,120.26,120.4,119.95,120.23,306360.0
2020-05-28 10:05:00,120.21,120.75,120.14,120.69,399120.0,120.21,120.75,120.14,120.69,399120.0
2020-05-28 10:10:00,120.67,120.85,120.43,120.77,433240.0,120.67,120.85,120.43,120.77,433240.0
2020-05-28 10:15:00,120.81,120.83,120.63,120.71,413360.0,120.81,120.83,120.63,120.71,413360.0
2020-05-28 10:20:00,120.7,121.03,120.7,120.86,514240.0,120.7,121.03,120.7,120.86,514240.0
2020-05-28 10:25:00,120.85,120.94,120.68,120.78,219740.0,120.85,120.94,120.68,120.78,219740.0
2020-05-28 10:30:00,120.82,120.86,120.66,120.72,269980.0,120.82,120.86,120.66,120.72,269980.0
2020-05-28 10:35:00,120.75,120.85,120.64,120.78,81440.0,120.75,120.85,120.64,120.78,81440.0
2020-05-28 10:40:00,120.83,121.22,120.75,121.19,681560.0,120.83,121.22,120.75,121.19,681560.0
2020-05-28 10:45:00,121.18,121.29,121.07,121.07,364120.0,121.18,121.29,121.07,121.07,364120.0
2020-05-28 10:50:00,121.04,121.22,120.9,120.95,267420.0,121.04,121.22,120.9,120.95,267420.0
2020-05-28 10:55:00,120.93,121.06,120.9,121.04,118920.0,120.93,121.06,120.9,121.04,118920.0
2020-05-28 11:00:00,121.03,121.19,120.95,121.1,290540.0,121.03,121.19,120.95,121.1,290540.0
2020-05-28 11:05:00,121.17,121.25,120.88,120.95,317700.0,121.17,121.25,120.88,120.95,317700.0
2020-05-28 11:10:00,120.95,121.03,120.89,120.93,255860.0,120.95,121.03,120.89,120.93,255860.0
2020-05-28 11:15:00,120.93,120.96,120.73,120.86,156220.0,120.93,120.96,120.73,120.86,156220.0
2020-05-28 11:20:00,120.83,120.85,120.72,120.76,161500.0,120.83,120.85,120.72,120.76,161500.0
2020-05-28 11:25:00,120.76,120.8,120.51,120.8,301940.0,120.76,120.8,120.51,120.8,301940.0
2020-05-28 11:30:00,120.79,120.85,120.63,120.65,177080.0,120.79,120.85,120.63,120.65,177080.0
2020-05-28 11:35:00,120.68,120.77,120.67,120.75,161460.0,120.68,120.77,120.67,120.75,161460.0
2020-05-28 11:40:00,120.72,120.74,120.6,120.71,416100.0,120.72,120.74,120.6,120.71,416100.0
2020-05-28 11:45:00,120.74,120.74,120.55,120.63,619620.0,120.74,120.74,120.55,120.63,619620.0
2020-05-28 11:50:00,120.61,120.97,120.61,120.93,234580.0,120.61,120.97,120.61,120.93,234580.0
2020-05-28 11:55:00,120.93,121.19,120.92,121.17,233340.0,120.93,121.19,120.92,121.17,233340.0
2020-05-28 12:00:00,121.18,121.24,121.01,121.01,257400.0,121.18,121.24,121.01,121.01,257400.0
2020-05-28 12:05:00,121.02,121.25,121.01,121.15,251120.0,121.02,121.25,121.01,121.15,251120.0
2020-05-28 12:10:00,121.17,121.21,121.05,121.17,130520.0,121.17,121.21,121.05,121.17,130520.0
2020-05-28 12:15:00,121.13,121.18,121.02,121.14,111260.0,121.13,121.18,121.02,121.14,111260.0
2020-05-28 12:20:00,121.1,121.17,121.07,121.12,69880.0,121.1,121.17,121.07,121.12,69880.0
2020-05-28 12:25:00,121.14,121.14,120.94,120.99,159960.0,121.14,121.14,120.94,120.99,159960.0
2020-05-28 12:30:00,121.01,121.08,120.92,121.08,113120.0,121.01,121.08,120.92,121.08,113120.0
2020-05-28 12:35:00,121.05,121.17,120.96,121.12,153220.0,121.05,121.17,120.96,121.12,153220.0
2020-05-28 12:40:00,121.12,121.27,120.96,121.27,379880.0,121.12,121.27,120.96,121.27,379880.0
2020-05-28 12:45:00,121.26,121.36,121.21,121.28,235100.0,121.26,121.36,121.21,121.28,235100.0
2020-05-28 12:50:00,121.34,121.45,121.33,121.44,417980.0,121.34,121.45,121.33,121.44,417980.0
2020-05-28 12:55:00,121.46,121.47,121.31,121.32,252980.0,121.46,121.47,121.31,121.32,252980.0
2020-05-28 13:00:00,121.34,121.57,121.34,121.54,296260.0,121.34,121.57,121.34,121.54,296260.0
2020-05-28 13:05:00,121.54,121.56,121.42,121.51,236520.0,121.54,121.56,121.42,121.51,236520.0
2020-05-28 13:10:00,121.51,121.7,121.51,121.64,252120.0,121.51,121.7,121.51,121.64,252120.0
2020-05-28 13:15:00,121.63,121.75,121.6,121.69,273020.0,121.63,121.75,121.6,121.69,273020.0
2020-05-28 13:20:00,121.69,121.85,121.69,121.79,289580.0,121.69,121.85,121.69,121.79,289580.0
2020-05-28 13:25:00,121.81,121.82,121.6,121.71,191540.0,121.81,121.82,121.6,121.71,191540.0
2020-05-28 13:30:00,121.7,121.71,121.55,121.66,175940.0,121.7,121.71,121.55,121.66,175940.0
2020-05-28 13:35:00,121.64,121.71,121.62,121.7,50000.0,121.64,121.71,121.62,121.7,50000.0
2020-05-28 13:40:00,121.71,121.84,121.7,121.78,186500.0,121.71,121.84,121.7,121.78,186500.0
2020-05-28 13:45:00,121.85,121.85,121.62,121.68,166620.0,121.85,121.85,121.62,121.68,166620.0
2020-05-28 13:50:00,121.66,121.68,121.49,121.57,241640.0,121.66,121.68,121.49,121.57,241640.0
2020-05-28 13:55:00,121.58,121.67,121.47,121.53,365600.0,121.58,121.67,121.47,121.53,365600.0
2020-05-28 14:00:00,121.52,121.63,121.5,121.5,166720.0,121.52,121.63,121.5,121.5,166720.0
2020-05-28 14:05:00,121.48,121.48,121.27,121.29,210240.0,121.48,121.48,121.27,121.29,210240.0
2020-05-28 14:10:00,121.29,121.44,121.15,121.39,400740.0,121.29,121.44,121.15,121.39,400740.0
2020-05-28 14:15:00,121.4,121.5,121.31,121.37,266420.0,121.4,121.5,121.31,121.37,266420.0
2020-05-28 14:20:00,121.33,121.39,121.2,121.2,90560.0,121.33,121.39,121.2,121.2,90560.0
2020-05-28 14:25:00,121.2,121.27,121.13,121.23,175060.0,121.2,121.27,121.13,121.23,175060.0
2020-05-28 14:30:00,121.25,121.28,121.12,121.22,128920.0,121.25,121.28,121.12,121.22,128920.0
2020-05-28 14:35:00,121.24,121.33,121.23,121.23,100980.0,121.24,121.33,121.23,121.23,100980.0
2020-05-28 14:40:00,121.21,121.32,121.13,121.13,203080.0,121.21,121.32,121.13,121.13,203080.0
2020-05-28 14:45:00,121.1,121.2,121.1,121.1,126360.0,121.1,121.2,121.1,121.1,126360.0
2020-05-28 14:50:00,121.16,121.27,121.13,121.26,114900.0,121.16,121.27,121.13,121.26,114900.0
2020-05-28 14:55:00,121.26,121.42,121.12,121.41,106740.0,121.26,121.42,121.12,121.41,106740.0
2020-05-28 15:00:00,121.39,121.5,121.35,121.44,234840.0,121.39,121.5,121.35,121.44,234840.0
2020-05-28 15:05:00,121.44,121.44,121.31,121.35,145620.0,121.44,121.44,121.31,121.35,145620.0
2020-05-28 15:10:00,121.35,121.44,121.25,121.44,212180.0,121.35,121.44,121.25,121.44,212180.0
2020-05-28 15:15:00,121.45,121.45,120.83,120.83,403840.0,121.45,121.45,120.83,120.83,403840.0
2020-05-28 15:20:00,120.9,121.02,120.77,121.0,344960.0,120.9,121.02,120.77,121.0,344960.0
2020-05-28 15:25:00,121.0,121.18,120.81,120.82,250940.0,121.0,121.18,120.81,120.82,250940.0
2020-05-28 15:30:00,120.81,120.86,120.52,120.65,408360.0,120.81,120.86,120.52,120.65,408360.0
2020-05-28 15:35:00,120.65,120.81,120.47,120.73,315460.0,120.65,120.81,120.47,120.73,315460.0
2020-05-28 15:40:00,120.7,120.7,120.54,120.56,221820.0,120.7,120.7,120.54,120.56,221820.0
2020-05-28 15:45:00,120.56,120.62,120.08,120.15,567780.0,120.56,120.62,120.08,120.15,567780.0
2020-05-28 15:50:00,120.0,120.28,119.85,119.93,1109040.0,120.0,120.28,119.85,119.93,1109040.0
2020-05-28 15:55:00,119.96,120.38,119.93,120.05,1506420.0,119.96,120.38,119.93,120.05,1506420.0
2020-05-29 09:30:00,120.8,121.27,120.42,121.1,1859980.0,120.8,121.27,120.42,121.1,1859980.0
2020-05-29 09:35:00,121.06,121.3,120.6,121.02,784060.0,121.06,121.3,120.6,121.02,784060.0
2020-05-29 09:40:00,120.93,121.29,120.9,121.04,578160.0,120.93,121.29,120.9,121.04,578160.0
2020-05-29 09:45:00,121.03,121.26,120.89,121.16,528360.0,121.03,121.26,120.89,121.16,528360.0
2020-05-29 09:50:00,121.15,121.24,120.93,120.96,462520.0,121.15,121.24,120.93,120.96,462520.0
2020-05-29 09:55:00,120.96,120.96,120.53,120.65,428260.0,120.96,120.96,120.53,120.65,428260.0
2020-05-29 10:00:00,120.65,120.67,120.37,120.58,382880.0,120.65,120.67,120.37,120.58,382880.0
2020-05-29 10:05:00,120.62,120.79,120.23,120.31,446940.0,120.62,120.79,120.23,120.31,446940.0
2020-05-29 10:10:00,120.33,120.33,119.91,120.07,479820.0,120.33,120.33,119.91,120.07,479820.0
2020-05-29 10:15:00,120.05,120.35,119.96,120.21,539980.0,120.05,120.35,119.96,120.21,539980.0
2020-05-29 10:20:00,120.23,120.32,120.0,120.15,307040.0,120.23,120.32,120.0,120.15,307040.0
2020-05-29 10:25:00,120.16,120.39,120.13,120.27,318400.0,120.16,120.39,120.13,120.27,318400.0
2020-05-29 10:30:00,120.28,120.65,120.28,120.57,551740.0,120.28,120.65,120.28,120.57,551740.0
2020-05-29 10:35:00,120.57,120.71,120.5,120.66,363500.0,120.57,120.71,120.5,120.66,363500.0
2020-05-29 10:40:00,120.63,120.67,120.33,120.39,256500.0,120.63,120.67,120.33,120.39,256500.0
2020-05-29 10:45:00,120.38,120.41,120.18,120.24,266440.0,120.38,120.41,120.18,120.24,266440.0
2020-05-29 10:50:00,120.24,120.36,120.17,120.29,277560.0,120.24,120.36,120.17,120.29,277560.0
2020-05-29 10:55:00,120.35,120.65,120.33,120.63,388160.0,120.35,120.65,120.33,120.63,388160.0
2020-05-29 11:00:00,120.67,120.85,120.25,120.33,683480.0,120.67,120.85,120.25,120.33,683480.0
2020-05-29 11:05:00,120.37,120.64,120.35,120.42,228260.0,120.37,120.64,120.35,120.42,228260.0
2020-05-29 11:10:00,120.45,120.77,120.45,120.75,223920.0,120.45,120.77,120.45,120.75,223920.0
2020-05-29 11:15:00,120.79,120.79,120.58,120.71,259080.0,120.79,120.79,120.58,120.71,259080.0
2020-05-29 11:20:00,120.73,120.77,120.54,120.58,197760.0,120.73,120.77,120.54,120.58,197760.0
2020-05-29 11:25:00,120.56,120.79,120.5,120.65,224680.0,120.56,120.79,120.5,120.65,224680.0
2020-05-29 11:30:00,120.62,120.66,120.42,120.58,188220.0,120.62,120.66,120.42,120.58,188220.0
2020-05-29 11:35:00,120.55,120.75,120.53,120.7,178000.0,120.55,120.75,120.53,120.7,178000.0
2020-05-29 11:40:00,120.72,120.72,120.55,120.65,160220.0,120.72,120.72,120.55,120.65,160220.0
2020-05-29 11:45:00,120.66,120.92,120.6,120.9,379800.0,120.66,120.92,120.6,120.9,379800.0
2020-05-29 11:50:00,120.91,120.91,120.75,120.79,176720.0,120.91,120.91,120.75,120.79,176720.0
2020-05-29 11:55:00,120.8,120.93,120.77,120.8,197020.0,120.8,120.93,120.77,120.8,197020.0
2020-05-29 12:00:00,120.82,120.97,120.75,120.96,224200.0,120.82,120.97,120.75,120.96,224200.0
2020-05-29 12:05:00,120.94,120.99,120.62,120.66,194600.0,120.94,120.99,120.62,120.66,194600.0
2020-05-29 12:10:00,120.67,120.7,120.53,120.53,142020.0,120.67,120.7,120.53,120.53,142020.0
2020-05-29 12:15:00,120.55,120.55,120.3,120.4,241100.0,120.55,120.55,120.3,120.4,241100.0
2020-05-29 12:20:00,120.37,120.52,120.31,120.4,209780.0,120.37,120.52,120.31,120.4,209780.0
2020-05-29 12:25:00,120.41,120.47,120.36,120.46,162660.0,120.41,120.47,120.36,120.46,162660.0
2020-05-29 12:30:00,120.44,120.45,120.36,120.38,118700.0,120.44,120.45,120.36,120.38,118700.0
2020-05-29 12:35:00,120.37,120.54,120.35,120.54,91880.0,120.37,120.54,120.35,120.54,91880.0
2020-05-29 12:40:00,120.53,120.61,120.44,120.46,70160.0,120.53,120.61,120.44,120.46,70160.0
2020-05-29 12:45:00,120.44,120.46,120.38,120.39,110600.0,120.44,120.46,120.38,120.39,110600.0
2020-05-29 12:50:00,120.36,120.38,120.0,120.14,330360.0,120.36,120.38,120.0,120.14,330360.0
2020-05-29 12:55:00,120.16,120.72,120.16,120.55,307320.0,120.16,120.72,120.16,120.55,307320.0
2020-05-29 13:00:00,120.55,120.61,120.35,120.37,129480.0,120.55,120.61,120.35,120.37,129480.0
2020-05-29 13:05:00,120.39,120.5,120.35,120.46,126340.0,120.39,120.5,120.35,120.46,126340.0
2020-05-29 13:10:00,120.39,120.56,120.38,120.45,111060.0,120.39,120.56,120.38,120.45,111060.0
2020-05-29 13:15:00,120.48,120.6,120.41,120.49,80340.0,120.48,120.6,120.41,120.49,80340.0
2020-05-29 13:20:00,120.5,120.58,120.43,120.47,79460.0,120.5,120.58,120.43,120.47,79460.0
2020-05-29 13:25:00,120.46,120.51,120.41,120.41,71400.0,120.46,120.51,120.41,120.41,71400.0
2020-05-29 13:30:00,120.41,120.46,120.4,120.45,28000.0,120.41,120.46,120.4,120.45,28000.0
2020-05-29 13:35:00,120.43,120.43,120.29,120.32,109840.0,120.43,120.43,120.29,120.32,109840.0
2020-05-29 13:40:00,120.3,120.36,120.27,120.31,156000.0,120.3,120.36,120.27,120.31,156000.0
2020-05-29 13:45:00,120.3,120.41,120.29,120.39,94600.0,120.3,120.41,120.29,120.39,94600.0
2020-05-29 13:50:00,120.38,120.39,120.31,120.39,90840.0,120.38,120.39,120.31,120.39,90840.0
2020-05-29 13:55:00,120.39,120.47,120.35,120.44,64140.0,120.39,120.47,120.35,120.44,64140.0
2020-05-29 14:00:00,120.41,120.55,120.39,120.47,307660.0,120.41,120.55,120.39,120.47,307660.0
2020-05-29 14:05:00,120.49,120.93,120.45,120.9,443180.0,120.49,120.93,120.45,120.9,443180.0
2020-05-29 14:10:00,120.92,120.94,120.68,120.69,173520.0,120.92,120.94,120.68,120.69,173520.0
2020-05-29 14:15:00,120.7,120.8,120.67,120.76,132660.0,120.7,120.8,120.67,120.76,132660.0
2020-05-29 14:20:00,120.82,120.88,120.69,120.79,169940.0,120.82,120.88,120.69,120.79,169940.0
2020-05-29 14:25:00,120.77,120.87,120.75,120.87,161700.0,120.77,120.87,120.75,120.87,161700.0
2020-05-29 14:30:00,120.9,120.91,120.72,120.72,232040.0,120.9,120.91,120.72,120.72,232040.0
2020-05-29 14:35:00,120.72,120.73,120.59,120.64,192080.0,120.72,120.73,120.59,120.64,192080.0
2020-05-29 14:40:00,120.63,120.67,120.53,120.53,174180.0,120.63,120.67,120.53,120.53,174180.0
2020-05-29 14:45:00,120.54,120.58,120.3,120.33,337840.0,120.54,120.58,120.3,120.33,337840.0
2020-05-29 14:50:00,120.33,120.33,120.0,120.24,536660.0,120.33,120.33,120.0,120.24,536660.0
2020-05-29 14:55:00,120.31,120.9,120.23,120.9,621480.0,120.31,120.9,120.23,120.9,621480.0
2020-05-29 15:00:00,120.95,121.1,120.85,121.01,575500.0,120.95,121.1,120.85,121.01,575500.0
2020-05-29 15:05:00,120.98,120.98,120.82,120.82,336580.0,120.98,120.98,120.82,120.82,336580.0
2020-05-29 15:10:00,120.8,120.9,120.67,120.69,179460.0,120.8,120.9,120.67,120.69,179460.0
2020-05-29 15:15:00,120.74,120.96,120.6,120.95,412480.0,120.74,120.96,120.6,120.95,412480.0
2020-05-29 15:20:00,120.96,121.0,120.86,120.88,249260.0,120.96,121.0,120.86,120.88,249260.0
2020-05-29 15:25:00,120.8,120.84,120.66,120.7,186520.0,120.8,120.84,120.66,120.7,186520.0
2020-05-29 15:30:00,120.7,121.0,120.7,120.91,306080.0,120.7,121.0,120.7,120.91,306080.0
2020-05-29 15:35:00,120.97,121.08,120.95,121.05,293160.0,120.97,121.08,120.95,121.05,293160.0
2020-05-29 15:40:00,121.08,121.21,121.05,121.18,381340.0,121.08,121.21,121.05,121.18,381340.0
2020-05-29 15:45:00,121.18,121.3,121.15,121.28,567320.0,121.18,121.3,121.15,121.28,567320.0
2020-05-29 15:50:00,121.21,121.93,121.11,121.91,1526880.0,121.21,121.93,121.11,121.91,1526880.0
2020-05-29 15:55:00,121.94,122.0,121.5,121.66,2258780.0,121.94,122.0,121.5,121.66,2258780.0
2020-06-01 09:30:00,122.3,122.95,122.21,122.81,2879700.0,122.3,122.95,122.21,122.81,2879700.0
2020-06-01 09:35:00,122.79,122.98,122.54,122.67,1132880.0,122.79,122.98,122.54,122.67,1132880.0
2020-06-01 09:40:00,122.67,123.05,122.67,122.99,1229340.0,122.67,123.05,122.67,122.99,1229340.0
2020-06-01 09:45:00,123.02,123.42,122.86,123.31,1445240.0,123.02,123.42,122.86,123.31,1445240.0
2020-06-01 09:50:00,123.31,123.41,123.11,123.25,761460.0,123.31,123.41,123.11,123.25,761460.0
2020-06-01 09:55:00,123.26,123.5,123.24,123.3,464280.0,123.26,123.5,123.24,123.3,464280.0
2020-06-01 10:00:00,123.36,123.52,123.15,123.48,599140.0,123.36,123.52,123.15,123.48,599140.0
2020-06-01 10:05:00,123.51,123.81,123.46,123.6,868080.0,123.51,123.81,123.46,123.6,868080.0
2020-06-01 10:10:00,123.6,123.62,123.25,123.44,593160.0,123.6,123.62,123.25,123.44,593160.0
2020-06-01 10:15:00,123.48,123.61,123.38,123.58,479060.0,123.48,123.61,123.38,123.58,479060.0
2020-06-01 10:20:00,123.52,123.61,123.4,123.5,258740.0,123.52,123.61,123.4,123.5,258740.0
2020-06-01 10:25:00,123.46,123.73,123.45,123.6,379340.0,123.46,123.73,123.45,123.6,379340.0
2020-06-01 10:30:00,123.6,123.64,123.52,123.64,179980.0,123.6,123.64,123.52,123.64,179980.0
2020-06-01 10:35:00,123.64,123.85,123.59,123.79,377440.0,123.64,123.85,123.59,123.79,377440.0
2020-06-01 10:40:00,123.75,123.83,123.6,123.6,212840.0,123.75,123.83,123.6,123.6,212840.0
2020-06-01 10:45:00,123.61,123.62,123.42,123.44,446780.0,123.61,123.62,123.42,123.44,446780.0
2020-06-01 10:50:00,123.42,123.55,123.36,123.47,353380.0,123.42,123.55,123.36,123.47,353380.0
2020-06-01 10:55:00,123.49,123.57,123.45,123.53,296600.0,123.49,123.57,123.45,123.53,296600.0
2020-06-01 11:00:00,123.54,123.57,123.41,123.43,245180.0,123.54,123.57,123.41,123.43,245180.0
2020-06-01 11:05:00,123.43,123.6,123.43,123.54,377240.0,123.43,123.6,123.43,123.54,377240.0
2020-06-01 11:10:00,123.52,123.55,123.38,123.48,334300.0,123.52,123.55,123.38,123.48,334300.0
2020-06-01 11:15:00,123.48,123.48,122.95,123.01,500080.0,123.48,123.48,122.95,123.01,500080.0
2020-06-01 11:20:00,123.04,123.19,122.85,123.06,386140.0,123.04,123.19,122.85,123.06,386140.0
2020-06-01 11:25:00,123.02,123.09,122.92,123.08,280420.0,123.02,123.09,122.92,123.08,280420.0
2020-06-01 11:30:00,123.07,123.4,123.06,123.37,457300.0,123.07,123.4,123.06,123.37,457300.0
2020-06-01 11:35:00,123.35,123.39,123.2,123.2,137080.0,123.35,123.39,123.2,123.2,137080.0
2020-06-01 11:40:00,123.18,123.24,123.1,123.23,113140.0,123.18,123.24,123.1,123.23,113140.0
2020-06-01 11:45:00,123.26,123.28,123.19,123.21,196400.0,123.26,123.28,123.19,123.21,196400.0
2020-06-01 11:50:00,123.19,123.21,122.98,123.06,136760.0,123.19,123.21,122.98,123.06,136760.0
2020-06-01 11:55:00,123.06,123.15,123.03,123.11,132560.0,123.06,123.15,123.03,123.11,132560.0
2020-06-01 12:00:00,123.04,123.09,122.91,123.09,333240.0,123.04,123.09,122.91,123.09,333240.0
2020-06-01 12:05:00,123.1,123.13,123.01,123.08,106880.0,123.1,123.13,123.01,123.08,106880.0
2020-06-01 12:10:00,123.09,123.17,123.05,123.16,117760.0,123.09,123.17,123.05,123.16,117760.0
2020-06-01 12:15:00,123.18,123.21,123.1,123.18,155400.0,123.18,123.21,123.1,123.18,155400.0
2020-06-01 12:20:00,123.16,123.5,123.14,123.5,462320.0,123.16,123.5,123.14,123.5,462320.0
2020-06-01 12:25:00,123.47,123.48,123.37,123.41,204840.0,123.47,123.48,123.37,123.41,204840.0
2020-06-01 12:30:00,123.41,123.48,123.41,123.47,137500.0,123.41,123.48,123.41,123.47,137500.0
2020-06-01 12:35:00,123.49,123.6,123.45,123.57,241440.0,123.49,123.6,123.45,123.57,241440.0
2020-06-01 12:40:00,123.56,123.59,123.5,123.54,170360.0,123.56,123.59,123.5,123.54,170360.0
2020-06-01 12:45:00,123.54,123.6,123.53,123.56,176440.0,123.54,123.6,123.53,123.56,176440.0
2020-06-01 12:50:00,123.57,123.6,123.5,123.5,101100.0,123.57,123.6,123.5,123.5,101100.0
2020-06-01 12:55:00,123.5,123.5,123.36,123.41,178000.0,123.5,123.5,123.36,123.41,178000.0
2020-06-01 13:00:00,123.43,123.55,123.43,123.55,118480.0,123.43,123.55,123.43,123.55,118480.0
2020-06-01 13:05:00,123.52,123.59,123.49,123.57,167000.0,123.52,123.59,123.49,123.57,167000.0
2020-06-01 13:10:00,123.56,123.57,123.49,123.52,64160.0,123.56,123.57,123.49,123.52,64160.0
2020-06-01 13:15:00,123.5,123.55,123.37,123.42,144700.0,123.5,123.55,123.37,123.42,144700.0
2020-06-01 13:20:00,123.46,123.51,123.45,123.49,65680.0,123.46,123.51,123.45,123.49,65680.0
2020-06-01 13:25:00,123.51,123.57,123.5,123.55,98860.0,123.51,123.57,123.5,123.55,98860.0
2020-06-01 13:30:00,123.54,123.63,123.51,123.61,194520.0,123.54,123.63,123.51,123.61,194520.0
2020-06-01 13:35:00,123.59,123.64,123.59,123.62,94160.0,123.59,123.64,123.59,123.62,94160.0
2020-06-01 13:40:00,123.6,123.61,123.43,123.49,211060.0,123.6,123.61,123.43,123.49,211060.0
2020-06-01 13:45:00,123.5,123.56,123.45,123.51,91340.0,123.5,123.56,123.45,123.51,91340.0
2020-06-01 13:50:00,123.5,123.52,123.4,123.43,198520.0,123.5,123.52,123.4,123.43,198520.0
2020-06-01 13:55:00,123.46,123.53,123.42,123.49,85060.0,123.46,123.53,123.42,123.49,85060.0
2020-06-01 14:00:00,123.49,123.53,123.47,123.47,46500.0,123.49,123.53,123.47,123.47,46500.0
2020-06-01 14:05:00,123.47,123.5,123.45,123.45,93000.0,123.47,123.5,123.45,123.45,93000.0
2020-06-01 14:10:00,123.47,123.47,123.3,123.37,168900.0,123.47,123.47,123.3,123.37,168900.0
2020-06-01 14:15:00,123.39,123.42,123.31,123.37,49520.0,123.39,123.42,123.31,123.37,49520.0
2020-06-01 14:20:00,123.37,123.41,123.21,123.21,167420.0,123.37,123.41,123.21,123.21,167420.0
2020-06-01 14:25:00,123.25,123.38,123.22,123.37,70460.0,123.25,123.38,123.22,123.37,70460.0
2020-06-01 14:30:00,123.37,123.51,123.35,123.51,172580.0,123.37,123.51,123.35,123.51,172580.0
2020-06-01 14:35:00,123.52,123.61,123.5,123.61,362980.0,123.52,123.61,123.5,123.61,362980.0
2020-06-01 14:40:00,123.6,123.67,123.59,123.59,213620.0,123.6,123.67,123.59,123.59,213620.0
2020-06-01 14:45:00,123.56,123.56,123.4,123.47,163440.0,123.56,123.56,123.4,123.47,163440.0
2020-06-01 14:50:00,123.48,123.55,123.38,123.4,175500.0,123.48,123.55,123.38,123.4,175500.0
2020-06-01 14:55:00,123.4,123.45,123.34,123.43,147760.0,123.4,123.45,123.34,123.43,147760.0
2020-06-01 15:00:00,123.45,123.48,123.39,123.44,136440.0,123.45,123.48,123.39,123.44,136440.0
2020-06-01 15:05:00,123.45,123.48,123.35,123.4,79840.0,123.45,123.48,123.35,123.4,79840.0
2020-06-01 15:10:00,123.35,123.38,123.25,123.25,248820.0,123.35,123.38,123.25,123.25,248820.0
2020-06-01 15:15:00,123.24,123.32,123.15,123.31,178580.0,123.24,123.32,123.15,123.31,178580.0
2020-06-01 15:20:00,123.31,123.31,123.25,123.28,87740.0,123.31,123.31,123.25,123.28,87740.0
2020-06-01 15:25:00,123.25,123.4,123.25,123.38,168460.0,123.25,123.4,123.25,123.38,168460.0
2020-06-01 15:30:00,123.4,123.4,123.34,123.38,177120.0,123.4,123.4,123.34,123.38,177120.0
2020-06-01 15:35:00,123.39,123.47,123.35,123.45,269200.0,123.39,123.47,123.35,123.45,269200.0
2020-06-01 15:40:00,123.46,123.54,123.41,123.52,225820.0,123.46,123.54,123.41,123.52,225820.0
2020-06-01 15:45:00,123.52,123.56,123.47,123.55,314280.0,123.52,123.56,123.47,123.55,314280.0
2020-06-01 15:50:00,123.52,123.75,123.52,123.75,555100.0,123.52,123.75,123.52,123.75,555100.0
2020-06-01 15:55:00,123.74,123.75,123.5,123.51,1195140.0,123.74,123.75,123.5,123.51,1195140.0
2020-06-02 09:30:00,123.22,123.5,122.95,123.18,2181220.0,123.22,123.5,122.95,123.18,2181220.0
2020-06-02 09:35:00,123.14,123.61,123.07,123.55,1137140.0,123.14,123.61,123.07,123.55,1137140.0
2020-06-02 09:40:00,123.53,123.58,123.31,123.48,565920.0,123.53,123.58,123.31,123.48,565920.0
2020-06-02 09:45:00,123.52,123.57,123.0,123.11,680220.0,123.52,123.57,123.0,123.11,680220.0
2020-06-02 09:50:00,123.06,123.14,122.86,122.89,698800.0,123.06,123.14,122.86,122.89,698800.0
2020-06-02 09:55:00,122.85,123.18,122.76,123.16,501960.0,122.85,123.18,122.76,123.16,501960.0
2020-06-02 10:00:00,123.15,123.31,123.11,123.23,429220.0,123.15,123.31,123.11,123.23,429220.0
2020-06-02 10:05:00,123.17,123.25,123.12,123.22,278020.0,123.17,123.25,123.12,123.22,278020.0
2020-06-02 10:10:00,123.22,123.24,122.88,122.9,491180.0,123.22,123.24,122.88,122.9,491180.0
2020-06-02 10:15:00,122.9,123.1,122.9,123.08,238640.0,122.9,123.1,122.9,123.08,238640.0
2020-06-02 10:20:00,123.08,123.35,123.08,123.31,480700.0,123.08,123.35,123.08,123.31,480700.0
2020-06-02 10:25:00,123.35,123.39,123.16,123.16,245360.0,123.35,123.39,123.16,123.16,245360.0
2020-06-02 10:30:00,123.17,123.17,123.0,123.01,263420.0,123.17,123.17,123.0,123.01,263420.0
2020-06-02 10:35:00,122.98,123.06,122.94,123.01,271740.0,122.98,123.06,122.94,123.01,271740.0
2020-06-02 10:40:00,123.01,123.01,122.67,122.67,404360.0,123.01,123.01,122.67,122.67,404360.0
2020-06-02 10:45:00,122.68,122.77,122.36,122.36,620840.0,122.68,122.77,122.36,122.36,620840.0
2020-06-02 10:50:00,122.3,122.71,122.3,122.68,392700.0,122.3,122.71,122.3,122.68,392700.0
2020-06-02 10:55:00,122.74,122.9,122.67,122.79,203740.0,122.74,122.9,122.67,122.79,203740.0
2020-06-02 11:00:00,122.73,122.76,122.44,122.65,237200.0,122.73,122.76,122.44,122.65,237200.0
2020-06-02 11:05:00,122.63,122.69,122.32,122.44,263880.0,122.63,122.69,122.32,122.44,263880.0
2020-06-02 11:10:00,122.45,122.57,122.27,122.35,310200.0,122.45,122.57,122.27,122.35,310200.0
2020-06-02 11:15:00,122.35,122.64,122.3,122.56,291060.0,122.35,122.64,122.3,122.56,291060.0
2020-06-02 11:20:00,122.59,122.75,122.56,122.67,190980.0,122.59,122.75,122.56,122.67,190980.0
2020-06-02 11:25:00,122.68,122.77,122.57,122.57,247240.0,122.68,122.77,122.57,122.57,247240.0
2020-06-02 11:30:00,122.59,122.72,122.55,122.7,148600.0,122.59,122.72,122.55,122.7,148600.0
2020-06-02 11:35:00,122.7,122.78,122.6,122.72,135080.0,122.7,122.78,122.6,122.72,135080.0
2020-06-02 11:40:00,122.75,122.83,122.73,122.8,106720.0,122.75,122.83,122.73,122.8,106720.0
2020-06-02 11:45:00,122.81,122.84,122.72,122.72,133060.0,122.81,122.84,122.72,122.72,133060.0
2020-06-02 11:50:00,122.69,122.69,122.54,122.63,89900.0,122.69,122.69,122.54,122.63,89900.0
2020-06-02 11:55:00,122.65,122.69,122.54,122.61,121260.0,122.65,122.69,122.54,122.61,121260.0
2020-06-02 12:00:00,122.65,122.75,122.61,122.68,127240.0,122.65,122.75,122.61,122.68,127240.0
2020-06-02 12:05:00,122.69,122.75,122.68,122.75,126240.0,122.69,122.75,122.68,122.75,126240.0
2020-06-02 12:10:00,122.76,122.92,122.75,122.9,192200.0,122.76,122.92,122.75,122.9,192200.0
2020-06-02 12:15:00,122.88,122.96,122.83,122.93,165560.0,122.88,122.96,122.83,122.93,165560.0
2020-06-02 12:20:00,122.94,123.06,122.92,123.0,307620.0,122.94,123.06,122.92,123.0,307620.0
2020-06-02 12:25:00,123.04,123.09,123.01,123.05,172560.0,123.04,123.09,123.01,123.05,172560.0
2020-06-02 12:30:00,123.06,123.07,122.95,122.97,139900.0,123.06,123.07,122.95,122.97,139900.0
2020-06-02 12:35:00,122.95,123.05,122.92,123.04,130740.0,122.95,123.05,122.92,123.04,130740.0
2020-06-02 12:40:00,123.05,123.25,123.01,123.18,203900.0,123.05,123.25,123.01,123.18,203900.0
2020-06-02 12:45:00,123.14,123.25,123.14,123.22,223720.0,123.14,123.25,123.14,123.22,223720.0
2020-06-02 12:50:00,123.22,123.27,123.13,123.16,160440.0,123.22,123.27,123.13,123.16,160440.0
2020-06-02 12:55:00,123.17,123.23,123.15,123.19,123420.0,123.17,123.23,123.15,123.19,123420.0
2020-06-02 13:00:00,123.2,123.35,123.2,123.33,139820.0,123.2,123.35,123.2,123.33,139820.0
2020-06-02 13:05:00,123.31,123.37,123.3,123.36,205260.0,123.31,123.37,123.3,123.36,205260.0
2020-06-02 13:10:00,123.38,123.39,123.3,123.31,277920.0,123.38,123.39,123.3,123.31,277920.0
2020-06-02 13:15:00,123.3,123.3,123.2,123.26,287480.0,123.3,123.3,123.2,123.26,287480.0
2020-06-02 13:20:00,123.28,123.3,123.18,123.23,121880.0,123.28,123.3,123.18,123.23,121880.0
2020-06-02 13:25:00,123.23,123.29,123.21,123.25,139680.0,123.23,123.29,123.21,123.25,139680.0
2020-06-02 13:30:00,123.22,123.24,123.14,123.18,131880.0,123.22,123.24,123.14,123.18,131880.0
2020-06-02 13:35:00,123.21,123.22,123.11,123.18,112880.0,123.21,123.22,123.11,123.18,112880.0
2020-06-02 13:40:00,123.18,123.22,123.13,123.19,76440.0,123.18,123.22,123.13,123.19,76440.0
2020-06-02 13:45:00,123.22,123.33,123.21,123.29,141220.0,123.22,123.33,123.21,123.29,141220.0
2020-06-02 13:50:00,123.31,123.4,123.31,123.39,197360.0,123.31,123.4,123.31,123.39,197360.0
2020-06-02 13:55:00,123.38,123.38,123.26,123.26,89500.0,123.38,123.38,123.26,123.26,89500.0
2020-06-02 14:00:00,123.31,123.35,123.28,123.29,47800.0,123.31,123.35,123.28,123.29,47800.0
2020-06-02 14:05:00,123.29,123.29,123.17,123.27,235720.0,123.29,123.29,123.17,123.27,235720.0
2020-06-02 14:10:00,123.28,123.31,123.18,123.22,109640.0,123.28,123.31,123.18,123.22,109640.0
2020-06-02 14:15:00,123.22,123.35,123.21,123.34,115300.0,123.22,123.35,123.21,123.34,115300.0
2020-06-02 14:20:00,123.35,123.42,123.34,123.4,151360.0,123.35,123.42,123.34,123.4,151360.0
2020-06-02 14:25:00,123.42,123.45,123.33,123.39,266820.0,123.42,123.45,123.33,123.39,266820.0
2020-06-02 14:30:00,123.41,123.43,123.25,123.34,180820.0,123.41,123.43,123.25,123.34,180820.0
2020-06-02 14:35:00,123.34,123.4,123.31,123.31,204840.0,123.34,123.4,123.31,123.31,204840.0
2020-06-02 14:40:00,123.3,123.38,123.28,123.38,105660.0,123.3,123.38,123.28,123.38,105660.0
2020-06-02 14:45:00,123.39,123.43,123.39,123.42,96740.0,123.39,123.43,123.39,123.42,96740.0
2020-06-02 14:50:00,123.45,123.46,123.33,123.33,85100.0,123.45,123.46,123.33,123.33,85100.0
2020-06-02 14:55:00,123.33,123.36,123.27,123.27,91360.0,123.33,123.36,123.27,123.27,91360.0
2020-06-02 15:00:00,123.28,123.3,123.16,123.18,74580.0,123.28,123.3,123.16,123.18,74580.0
2020-06-02 15:05:00,123.17,123.19,123.08,123.1,175360.0,123.17,123.19,123.08,123.1,175360.0
2020-06-02 15:10:00,123.11,123.22,123.1,123.22,87580.0,123.11,123.22,123.1,123.22,87580.0
2020-06-02 15:15:00,123.18,123.22,123.15,123.21,128300.0,123.18,123.22,123.15,123.21,128300.0
2020-06-02 15:20:00,123.18,123.31,123.15,123.19,273880.0,123.18,123.31,123.15,123.19,273880.0
2020-06-02 15:25:00,123.21,123.26,123.13,123.25,252440.0,123.21,123.26,123.13,123.25,252440.0
2020-06-02 15:30:00,123.26,123.35,123.24,123.29,216260.0,123.26,123.35,123.24,123.29,216260.0
2020-06-02 15:35:00,123.28,123.35,123.27,123.32,181340.0,123.28,123.35,123.27,123.32,181340.0
2020-06-02 15:40:00,123.3,123.35,123.27,123.33,119900.0,123.3,123.35,123.27,123.33,119900.0
2020-06-02 15:45:00,123.33,123.38,123.3,123.36,240620.0,123.33,123.38,123.3,123.36,240620.0
2020-06-02 15:50:00,123.37,123.68,123.35,123.61,823300.0,123.37,123.68,123.35,123.61,823300.0
2020-06-02 15:55:00,123.61,123.64,123.49,123.62,907520.0,123.61,123.64,123.49,123.62,907520.0
2020-06-03 09:30:00,123.43,123.7,123.06,123.59,1734560.0,123.43,123.7,123.06,123.59,1734560.0
2020-06-03 09:35:00,123.62,123.63,123.17,123.3,557380.0,123.62,123.63,123.17,123.3,557380.0
2020-06-03 09:40:00,123.28,123.61,123.19,123.48,609880.0,123.28,123.61,123.19,123.48,609880.0
2020-06-03 09:45:00,123.53,123.65,123.42,123.59,316920.0,123.53,123.65,123.42,123.59,316920.0
2020-06-03 09:50:00,123.6,123.83,123.54,123.64,514880.0,123.6,123.83,123.54,123.64,514880.0
2020-06-03 09:55:00,123.65,123.91,123.59,123.89,439580.0,123.65,123.91,123.59,123.89,439580.0
2020-06-03 10:00:00,123.82,123.96,123.57,123.6,443480.0,123.82,123.96,123.57,123.6,443480.0
2020-06-03 10:05:00,123.58,123.75,123.45,123.72,384920.0,123.58,123.75,123.45,123.72,384920.0
2020-06-03 10:10:00,123.71,123.72,123.42,123.45,406920.0,123.71,123.72,123.42,123.45,406920.0
2020-06-03 10:15:00,123.44,123.69,123.36,123.66,285460.0,123.44,123.69,123.36,123.66,285460.0
2020-06-03 10:20:00,123.66,123.7,123.41,123.43,349880.0,123.66,123.7,123.41,123.43,349880.0
2020-06-03 10:25:00,123.43,123.55,123.3,123.43,309880.0,123.43,123.55,123.3,123.43,309880.0
2020-06-03 10:30:00,123.42,123.62,123.32,123.58,270840.0,123.42,123.62,123.32,123.58,270840.0
2020-06-03 10:35:00,123.53,123.58,123.46,123.49,162680.0,123.53,123.58,123.46,123.49,162680.0
2020-06-03 10:40:00,123.47,123.49,123.32,123.37,211960.0,123.47,123.49,123.32,123.37,211960.0
2020-06-03 10:45:00,123.43,123.55,123.4,123.52,194200.0,123.43,123.55,123.4,123.52,194200.0
2020-06-03 10:50:00,123.56,123.61,123.48,123.56,254240.0,123.56,123.61,123.48,123.56,254240.0
2020-06-03 10:55:00,123.55,123.63,123.46,123.51,236580.0,123.55,123.63,123.46,123.51,236580.0
2020-06-03 11:00:00,123.49,123.61,123.49,123.53,210540.0,123.49,123.61,123.49,123.53,210540.0
2020-06-03 11:05:00,123.5,123.6,123.45,123.5,199080.0,123.5,123.6,123.45,123.5,199080.0
2020-06-03 11:10:00,123.51,123.6,123.47,123.55,163280.0,123.51,123.6,123.47,123.55,163280.0
2020-06-03 11:15:00,123.55,123.59,123.45,123.45,194200.0,123.55,123.59,123.45,123.45,194200.0
2020-06-03 11:20:00,123.48,123.5,123.35,123.47,240640.0,123.48,123.5,123.35,123.47,240640.0
2020-06-03 11:25:00,123.51,123.54,123.44,123.51,154720.0,123.51,123.54,123.44,123.51,154720.0
2020-06-03 11:30:00,123.5,123.53,123.41,123.43,150440.0,123.5,123.53,123.41,123.43,150440.0
2020-06-03 11:35:00,123.43,123.45,123.31,123.31,184520.0,123.43,123.45,123.31,123.31,184520.0
2020-06-03 11:40:00,123.33,123.48,123.27,123.42,366100.0,123.33,123.48,123.27,123.42,366100.0
2020-06-03 11:45:00,123.42,123.46,123.3,123.39,126600.0,123.42,123.46,123.3,123.39,126600.0
2020-06-03 11:50:00,123.37,123.46,123.36,123.46,112640.0,123.37,123.46,123.36,123.46,112640.0
2020-06-03 11:55:00,123.44,123.48,123.42,123.46,88180.0,123.44,123.48,123.42,123.46,88180.0
2020-06-03 12:00:00,123.43,123.43,123.3,123.3,144860.0,123.43,123.43,123.3,123.3,144860.0
2020-06-03 12:05:00,123.28,123.34,123.12,123.13,293700.0,123.28,123.34,123.12,123.13,293700.0
2020-06-03 12:10:00,123.13,123.27,123.1,123.14,523280.0,123.13,123.27,123.1,123.14,523280.0
2020-06-03 12:15:00,123.15,123.24,123.09,123.21,329740.0,123.15,123.24,123.09,123.21,329740.0
2020-06-03 12:20:00,123.24,123.33,123.17,123.28,251180.0,123.24,123.33,123.17,123.28,251180.0
2020-06-03 12:25:00,123.28,123.35,123.25,123.35,144820.0,123.28,123.35,123.25,123.35,144820.0
2020-06-03 12:30:00,123.36,123.5,123.33,123.45,257980.0,123.36,123.5,123.33,123.45,257980.0
2020-06-03 12:35:00,123.45,123.55,123.45,123.52,180140.0,123.45,123.55,123.45,123.52,180140.0
2020-06-03 12:40:00,123.55,123.58,123.49,123.5,149020.0,123.55,123.58,123.49,123.5,149020.0
2020-06-03 12:45:00,123.55,123.58,123.3,123.47,314840.0,123.55,123.58,123.3,123.47,314840.0
2020-06-03 12:50:00,123.44,123.54,123.44,123.52,84520.0,123.44,123.54,123.44,123.52,84520.0
2020-06-03 12:55:00,123.53,123.55,123.45,123.46,82400.0,123.53,123.55,123.45,123.46,82400.0
2020-06-03 13:00:00,123.47,123.48,123.35,123.45,54420.0,123.47,123.48,123.35,123.45,54420.0
2020-06-03 13:05:00,123.45,123.48,123.42,123.44,72800.0,123.45,123.48,123.42,123.44,72800.0
2020-06-03 13:10:00,123.44,123.5,123.41,123.5,46400.0,123.44,123.5,123.41,123.5,46400.0
2020-06-03 13:15:00,123.5,123.55,123.45,123.54,115060.0,123.5,123.55,123.45,123.54,115060.0
2020-06-03 13:20:00,123.54,123.57,123.47,123.54,102740.0,123.54,123.57,123.47,123.54,102740.0
2020-06-03 13:25:00,123.52,123.57,123.48,123.55,116300.0,123.52,123.57,123.48,123.55,116300.0
2020-06-03 13:30:00,123.56,123.75,123.52,123.74,188900.0,123.56,123.75,123.52,123.74,188900.0
2020-06-03 13:35:00,123.72,123.83,123.66,123.72,332680.0,123.72,123.83,123.66,123.72,332680.0
2020-06-03 13:40:00,123.73,123.83,123.72,123.8,321740.0,123.73,123.83,123.72,123.8,321740.0
2020-06-03 13:45:00,123.83,123.86,123.71,123.79,264640.0,123.83,123.86,123.71,123.79,264640.0
2020-06-03 13:50:00,123.79,123.88,123.76,123.88,353740.0,123.79,123.88,123.76,123.88,353740.0
2020-06-03 13:55:00,123.9,124.0,123.82,124.0,419000.0,123.9,124.0,123.82,124.0,419000.0
2020-06-03 14:00:00,123.99,124.28,123.94,124.26,1093600.0,123.99,124.28,123.94,124.26,1093600.0
2020-06-03 14:05:00,124.25,124.26,124.1,124.12,259660.0,124.25,124.26,124.1,124.12,259660.0
2020-06-03 14:10:00,124.13,124.16,123.87,124.02,309420.0,124.13,124.16,123.87,124.02,309420.0
2020-06-03 14:15:00,124.0,124.1,123.97,123.99,272860.0,124.0,124.1,123.97,123.99,272860.0
2020-06-03 14:20:00,123.96,124.07,123.93,124.0,88500.0,123.96,124.07,123.93,124.0,88500.0
2020-06-03 14:25:00,124.02,124.05,123.75,123.76,302860.0,124.02,124.05,123.75,123.76,302860.0
2020-06-03 14:30:00,123.78,123.89,123.74,123.81,247780.0,123.78,123.89,123.74,123.81,247780.0
2020-06-03 14:35:00,123.82,123.88,123.8,123.81,111960.0,123.82,123.88,123.8,123.81,111960.0
2020-06-03 14:40:00,123.8,123.86,123.75,123.83,179780.0,123.8,123.86,123.75,123.83,179780.0
2020-06-03 14:45:00,123.8,123.89,123.78,123.84,180600.0,123.8,123.89,123.78,123.84,180600.0
2020-06-03 14:50:00,123.84,124.01,123.83,123.96,239640.0,123.84,124.01,123.83,123.96,239640.0
2020-06-03 14:55:00,123.93,124.04,123.9,124.01,174380.0,123.93,124.04,123.9,124.01,174380.0
2020-06-03 15:00:00,123.97,123.97,123.84,123.92,215300.0,123.97,123.97,123.84,123.92,215300.0
2020-06-03 15:05:00,123.91,124.03,123.91,124.03,172600.0,123.91,124.03,123.91,124.03,172600.0
2020-06-03 15:10:00,124.05,124.13,123.96,124.1,200500.0,124.05,124.13,123.96,124.1,200500.0
2020-06-03 15:15:00,124.08,124.1,123.92,123.95,180700.0,124.08,124.1,123.92,123.95,180700.0
2020-06-03 15:20:00,123.96,124.04,123.88,124.03,143160.0,123.96,124.04,123.88,124.03,143160.0
2020-06-03 15:25:00,124.03,124.25,124.02,124.24,493500.0,124.03,124.25,124.02,124.24,493500.0
2020-06-03 15:30:00,124.24,124.26,124.03,124.05,399560.0,124.24,124.26,124.03,124.05,399560.0
2020-06-03 15:35:00,124.07,124.17,124.0,124.06,272380.0,124.07,124.17,124.0,124.06,272380.0
2020-06-03 15:40:00,124.11,124.28,124.06,124.25,413240.0,124.11,124.28,124.06,124.25,413240.0
2020-06-03 15:45:00,124.23,124.3,124.15,124.3,376640.0,124.23,124.3,124.15,124.3,376640.0
2020-06-03 15:50:00,124.3,124.4,123.85,123.99,1048400.0,124.3,124.4,123.85,123.99,1048400.0
2020-06-03 15:55:00,124.01,124.03,123.8,123.92,1083060.0,124.01,124.03,123.8,123.92,1083060.0
2020-06-04 09:30:00,123.93,124.68,123.82,124.63,2144660.0,123.93,124.68,123.82,124.63,2144660.0
2020-06-04 09:35:00,124.55,124.68,124.11,124.18,909300.0,124.55,124.68,124.11,124.18,909300.0
2020-06-04 09:40:00,124.25,124.96,124.25,124.91,1145240.0,124.25,124.96,124.25,124.91,1145240.0
2020-06-04 09:45:00,124.91,125.26,124.86,125.11,2460420.0,124.91,125.26,124.86,125.11,2460420.0
2020-06-04 09:50:00,125.08,125.38,125.0,125.0,754140.0,125.08,125.38,125.0,125.0,754140.0
2020-06-04 09:55:00,125.03,125.18,124.9,124.94,597760.0,125.03,125.18,124.9,124.94,597760.0
2020-06-04 10:00:00,124.9,124.9,124.5,124.6,616600.0,124.9,124.9,124.5,124.6,616600.0
2020-06-04 10:05:00,124.61,124.8,124.39,124.8,750340.0,124.61,124.8,124.39,124.8,750340.0
2020-06-04 10:10:00,124.77,124.81,124.43,124.46,269760.0,124.77,124.81,124.43,124.46,269760.0
2020-06-04 10:15:00,124.49,124.67,124.49,124.6,172540.0,124.49,124.67,124.49,124.6,172540.0
2020-06-04 10:20:00,124.56,124.69,124.48,124.6,199580.0,124.56,124.69,124.48,124.6,199580.0
2020-06-04 10:25:00,124.54,124.54,124.3,124.36,360620.0,124.54,124.54,124.3,124.36,360620.0
2020-06-04 10:30:00,124.38,124.51,124.21,124.43,375400.0,124.38,124.51,124.21,124.43,375400.0
2020-06-04 10:35:00,124.44,124.49,124.28,124.41,124700.0,124.44,124.49,124.28,124.41,124700.0
2020-06-04 10:40:00,124.41,124.47,124.29,124.36,251280.0,124.41,124.47,124.29,124.36,251280.0
2020-06-04 10:45:00,124.4,124.4,124.2,124.26,229160.0,124.4,124.4,124.2,124.26,229160.0
2020-06-04 10:50:00,124.26,124.3,124.1,124.2,174840.0,124.26,124.3,124.1,124.2,174840.0
2020-06-04 10:55:00,124.23,124.27,124.14,124.18,251700.0,124.23,124.27,124.14,124.18,251700.0
2020-06-04 11:00:00,124.18,124.23,123.99,124.2,364020.0,124.18,124.23,123.99,124.2,364020.0
2020-06-04 11:05:00,124.17,124.18,123.8,123.83,313880.0,124.17,124.18,123.8,123.83,313880.0
2020-06-04 11:10:00,123.84,123.87,123.65,123.78,355320.0,123.84,123.87,123.65,123.78,355320.0
2020-06-04 11:15:00,123.74,123.79,123.35,123.51,378020.0,123.74,123.79,123.35,123.51,378020.0
2020-06-04 11:20:00,123.54,123.71,123.51,123.67,245360.0,123.54,123.71,123.51,123.67,245360.0
2020-06-04 11:25:00,123.64,123.65,123.35,123.41,562540.0,123.64,123.65,123.35,123.41,562540.0
2020-06-04 11:30:00,123.4,123.63,123.26,123.6,464980.0,123.4,123.63,123.26,123.6,464980.0
2020-06-04 11:35:00,123.6,123.84,123.55,123.8,232820.0,123.6,123.84,123.55,123.8,232820.0
2020-06-04 11:40:00,123.8,123.84,123.62,123.68,278700.0,123.8,123.84,123.62,123.68,278700.0
2020-06-04 11:45:00,123.67,123.81,123.62,123.63,96100.0,123.67,123.81,123.62,123.63,96100.0
2020-06-04 11:50:00,123.63,123.7,123.61,123.7,76340.0,123.63,123.7,123.61,123.7,76340.0
2020-06-04 11:55:00,123.65,123.8,123.61,123.73,122380.0,123.65,123.8,123.61,123.73,122380.0
2020-06-04 12:00:00,123.7,123.78,123.66,123.69,65660.0,123.7,123.78,123.66,123.69,65660.0
2020-06-04 12:05:00,123.69,123.78,123.67,123.74,128060.0,123.69,123.78,123.67,123.74,128060.0
2020-06-04 12:10:00,123.71,123.72,123.6,123.65,127180.0,123.71,123.72,123.6,123.65,127180.0
2020-06-04 12:15:00,123.57,123.76,123.52,123.74,163620.0,123.57,123.76,123.52,123.74,163620.0
2020-06-04 12:20:00,123.72,123.84,123.72,123.79,228980.0,123.72,123.84,123.72,123.79,228980.0
2020-06-04 12:25:00,123.81,123.82,123.62,123.62,127160.0,123.81,123.82,123.62,123.62,127160.0
2020-06-04 12:30:00,123.6,123.6,123.3,123.4,232340.0,123.6,123.6,123.3,123.4,232340.0
2020-06-04 12:35:00,123.4,123.5,123.4,123.41,109480.0,123.4,123.5,123.4,123.41,109480.0
2020-06-04 12:40:00,123.41,123.5,123.3,123.3,169600.0,123.41,123.5,123.3,123.3,169600.0
2020-06-04 12:45:00,123.34,123.37,123.29,123.35,92760.0,123.34,123.37,123.29,123.35,92760.0
2020-06-04 12:50:00,123.3,123.44,123.3,123.4,82660.0,123.3,123.44,123.3,123.4,82660.0
2020-06-04 12:55:00,123.44,123.44,123.19,123.23,388640.0,123.44,123.44,123.19,123.23,388640.0
2020-06-04 13:00:00,123.25,123.3,123.2,123.29,116720.0,123.25,123.3,123.2,123.29,116720.0
2020-06-04 13:05:00,123.31,123.44,123.27,123.37,134920.0,123.31,123.44,123.27,123.37,134920.0
2020-06-04 13:10:00,123.4,123.43,123.32,123.38,109580.0,123.4,123.43,123.32,123.38,109580.0
2020-06-04 13:15:00,123.39,123.45,123.31,123.39,138020.0,123.39,123.45,123.31,123.39,138020.0
2020-06-04 13:20:00,123.39,123.44,123.33,123.35,148620.0,123.39,123.44,123.33,123.35,148620.0
2020-06-04 13:25:00,123.39,123.43,123.3,123.3,90380.0,123.39,123.43,123.3,123.3,90380.0
2020-06-04 13:30:00,123.38,123.48,123.33,123.44,112560.0,123.38,123.48,123.33,123.44,112560.0
2020-06-04 13:35:00,123.47,123.6,123.38,123.57,155020.0,123.47,123.6,123.38,123.57,155020.0
2020-06-04 13:40:00,123.61,123.68,123.55,123.64,139240.0,123.61,123.68,123.55,123.64,139240.0
2020-06-04 13:45:00,123.7,123.7,123.61,123.66,116840.0,123.7,123.7,123.61,123.66,116840.0
2020-06-04 13:50:00,123.62,123.66,123.58,123.59,180520.0,123.62,123.66,123.58,123.59,180520.0
2020-06-04 13:55:00,123.6,123.79,123.55,123.74,474180.0,123.6,123.79,123.55,123.74,474180.0
2020-06-04 14:00:00,123.75,123.81,123.7,123.78,278320.0,123.75,123.81,123.7,123.78,278320.0
2020-06-04 14:05:00,123.75,123.78,123.69,123.75,187280.0,123.75,123.78,123.69,123.75,187280.0
2020-06-04 14:10:00,123.75,123.8,123.71,123.77,221800.0,123.75,123.8,123.71,123.77,221800.0
2020-06-04 14:15:00,123.78,123.79,123.7,123.76,160580.0,123.78,123.79,123.7,123.76,160580.0
2020-06-04 14:20:00,123.75,123.77,123.65,123.66,235960.0,123.75,123.77,123.65,123.66,235960.0
2020-06-04 14:25:00,123.69,123.69,123.4,123.46,179540.0,123.69,123.69,123.4,123.46,179540.0
2020-06-04 14:30:00,123.5,123.53,123.22,123.29,217080.0,123.5,123.53,123.22,123.29,217080.0
2020-06-04 14:35:00,123.32,123.4,123.27,123.32,167200.0,123.32,123.4,123.27,123.32,167200.0
2020-06-04 14:40:00,123.28,123.31,123.2,123.23,177040.0,123.28,123.31,123.2,123.23,177040.0
2020-06-04 14:45:00,123.21,123.27,123.1,123.2,304080.0,123.21,123.27,123.1,123.2,304080.0
2020-06-04 14:50:00,123.2,123.2,123.14,123.15,145920.0,123.2,123.2,123.14,123.15,145920.0
2020-06-04 14:55:00,123.14,123.16,122.65,122.66,492920.0,123.14,123.16,122.65,122.66,492920.0
2020-06-04 15:00:00,122.67,122.95,122.6,122.87,206260.0,122.67,122.95,122.6,122.87,206260.0
2020-06-04 15:05:00,122.84,122.88,122.57,122.63,212980.0,122.84,122.88,122.57,122.63,212980.0
2020-06-04 15:10:00,122.68,122.84,122.62,122.74,315700.0,122.68,122.84,122.62,122.74,315700.0
2020-06-04 15:15:00,122.7,122.9,122.5,122.89,439400.0,122.7,122.9,122.5,122.89,439400.0
2020-06-04 15:20:00,122.79,123.04,122.74,123.01,347920.0,122.79,123.04,122.74,123.01,347920.0
2020-06-04 15:25:00,123.02,123.06,122.9,122.94,189180.0,123.02,123.06,122.9,122.94,189180.0
2020-06-04 15:30:00,122.95,123.08,122.87,122.98,280140.0,122.95,123.08,122.87,122.98,280140.0
2020-06-04 15:35:00,123.03,123.05,122.8,122.87,268780.0,123.03,123.05,122.8,122.87,268780.0
2020-06-04 15:40:00,122.85,122.93,122.76,122.91,174300.0,122.85,122.93,122.76,122.91,174300.0
2020-06-04 15:45:00,122.88,123.09,122.81,122.97,292160.0,122.88,123.09,122.81,122.97,292160.0
2020-06-04 15:50:00,123.0,123.05,122.7,122.95,457480.0,123.0,123.05,122.7,122.95,457480.0
2020-06-04 15:55:00,122.96,123.03,122.82,123.01,947660.0,122.96,123.03,122.82,123.01,947660.0
2020-06-05 09:30:00,122.23,122.33,121.86,122.28,2746480.0,122.23,122.33,121.86,122.28,2746480.0
2020-06-05 09:35:00,122.3,123.31,122.3,122.78,931760.0,122.3,123.31,122.3,122.78,931760.0
2020-06-05 09:40:00,122.82,123.1,122.61,123.02,636700.0,122.82,123.1,122.61,123.02,636700.0
2020-06-05 09:45:00,123.05,123.13,122.58,122.88,589560.0,123.05,123.13,122.58,122.88,589560.0
2020-06-05 09:50:00,122.86,123.35,122.8,123.24,676040.0,122.86,123.35,122.8,123.24,676040.0
2020-06-05 09:55:00,123.24,123.28,123.0,123.17,459420.0,123.24,123.28,123.0,123.17,459420.0
2020-06-05 10:00:00,123.18,123.29,123.09,123.21,345180.0,123.18,123.29,123.09,123.21,345180.0
2020-06-05 10:05:00,123.24,123.4,122.9,122.99,490020.0,123.24,123.4,122.9,122.99,490020.0
2020-06-05 10:10:00,123.03,123.34,122.9,123.22,593520.0,123.03,123.34,122.9,123.22,593520.0
2020-06-05 10:15:00,123.14,123.26,123.05,123.12,208140.0,123.14,123.26,123.05,123.12,208140.0
2020-06-05 10:20:00,123.11,123.15,122.9,122.97,306380.0,123.11,123.15,122.9,122.97,306380.0
2020-06-05 10:25:00,123.02,123.08,122.88,123.04,378480.0,123.02,123.08,122.88,123.04,378480.0
2020-06-05 10:30:00,123.04,123.16,123.01,123.13,147000.0,123.04,123.16,123.01,123.13,147000.0
2020-06-05 10:35:00,123.15,123.44,123.14,123.38,371600.0,123.15,123.44,123.14,123.38,371600.0
2020-06-05 10:40:00,123.35,123.43,123.2,123.33,358000.0,123.35,123.43,123.2,123.33,358000.0
2020-06-05 10:45:00,123.33,123.42,123.2,123.22,243600.0,123.33,123.42,123.2,123.22,243600.0
2020-06-05 10:50:00,123.24,123.24,122.96,123.03,330300.0,123.24,123.24,122.96,123.03,330300.0
2020-06-05 10:55:00,123.05,123.2,123.0,123.13,264640.0,123.05,123.2,123.0,123.13,264640.0
2020-06-05 11:00:00,123.15,123.26,123.06,123.26,273500.0,123.15,123.26,123.06,123.26,273500.0
2020-06-05 11:05:00,123.24,123.38,123.17,123.33,255100.0,123.24,123.38,123.17,123.33,255100.0
2020-06-05 11:10:00,123.36,123.43,123.33,123.37,152640.0,123.36,123.43,123.33,123.37,152640.0
2020-06-05 11:15:00,123.34,123.4,123.32,123.35,200300.0,123.34,123.4,123.32,123.35,200300.0
2020-06-05 11:20:00,123.4,123.49,123.26,123.47,376080.0,123.4,123.49,123.26,123.47,376080.0
2020-06-05 11:25:00,123.47,123.5,123.29,123.32,300180.0,123.47,123.5,123.29,123.32,300180.0
2020-06-05 11:30:00,123.33,123.46,123.33,123.35,317680.0,123.33,123.46,123.33,123.35,317680.0
2020-06-05 11:35:00,123.38,123.45,123.25,123.33,192160.0,123.38,123.45,123.25,123.33,192160.0
2020-06-05 11:40:00,123.29,123.3,123.11,123.22,190940.0,123.29,123.3,123.11,123.22,190940.0
2020-06-05 11:45:00,123.25,123.37,123.24,123.33,114140.0,123.25,123.37,123.24,123.33,114140.0
2020-06-05 11:50:00,123.31,123.44,123.31,123.38,122300.0,123.31,123.44,123.31,123.38,122300.0
2020-06-05 11:55:00,123.38,123.38,123.29,123.36,143840.0,123.38,123.38,123.29,123.36,143840.0
2020-06-05 12:00:00,123.36,123.37,123.28,123.35,148140.0,123.36,123.37,123.28,123.35,148140.0
2020-06-05 12:05:00,123.38,123.47,123.35,123.45,170180.0,123.38,123.47,123.35,123.45,170180.0
2020-06-05 12:10:00,123.48,123.7,123.46,123.68,311840.0,123.48,123.7,123.46,123.68,311840.0
2020-06-05 12:15:00,123.66,123.81,123.57,123.59,357940.0,123.66,123.81,123.57,123.59,357940.0
2020-06-05 12:20:00,123.62,123.9,123.62,123.83,244280.0,123.62,123.9,123.62,123.83,244280.0
2020-06-05 12:25:00,123.83,123.83,123.68,123.76,182880.0,123.83,123.83,123.68,123.76,182880.0
2020-06-05 12:30:00,123.76,123.98,123.75,123.92,306880.0,123.76,123.98,123.75,123.92,306880.0
2020-06-05 12:35:00,123.9,123.95,123.82,123.86,210980.0,123.9,123.95,123.82,123.86,210980.0
2020-06-05 12:40:00,123.86,123.88,123.65,123.67,171000.0,123.86,123.88,123.65,123.67,171000.0
2020-06-05 12:45:00,123.73,123.75,123.67,123.73,130440.0,123.73,123.75,123.67,123.73,130440.0
2020-06-05 12:50:00,123.7,123.75,123.66,123.75,108160.0,123.7,123.75,123.66,123.75,108160.0
2020-06-05 12:55:00,123.7,123.83,123.61,123.83,192760.0,123.7,123.83,123.61,123.83,192760.0
2020-06-05 13:00:00,123.79,123.82,123.64,123.7,132600.0,123.79,123.82,123.64,123.7,132600.0
2020-06-05 13:05:00,123.69,123.76,123.68,123.76,58000.0,123.69,123.76,123.68,123.76,58000.0
2020-06-05 13:10:00,123.73,123.83,123.73,123.82,149160.0,123.73,123.83,123.73,123.82,149160.0
2020-06-05 13:15:00,123.83,123.98,123.83,123.96,184840.0,123.83,123.98,123.83,123.96,184840.0
2020-06-05 13:20:00,123.98,124.14,123.98,124.06,311340.0,123.98,124.14,123.98,124.06,311340.0
2020-06-05 13:25:00,124.09,124.11,123.94,124.0,165280.0,124.09,124.11,123.94,124.0,165280.0
2020-06-05 13:30:00,124.02,124.08,123.95,123.95,139540.0,124.02,124.08,123.95,123.95,139540.0
2020-06-05 13:35:00,123.95,124.06,123.91,124.05,102800.0,123.95,124.06,123.91,124.05,102800.0
2020-06-05 13:40:00,124.08,124.08,123.96,123.96,177340.0,124.08,124.08,123.96,123.96,177340.0
2020-06-05 13:45:00,123.99,123.99,123.89,123.91,168980.0,123.99,123.99,123.89,123.91,168980.0
2020-06-05 13:50:00,123.92,123.94,123.87,123.91,119760.0,123.92,123.94,123.87,123.91,119760.0
2020-06-05 13:55:00,123.88,123.99,123.88,123.91,80120.0,123.88,123.99,123.88,123.91,80120.0
2020-06-05 14:00:00,123.88,123.91,123.77,123.77,170760.0,123.88,123.91,123.77,123.77,170760.0
2020-06-05 14:05:00,123.81,123.81,123.65,123.67,185420.0,123.81,123.81,123.65,123.67,185420.0
2020-06-05 14:10:00,123.68,123.78,123.66,123.74,215880.0,123.68,123.78,123.66,123.74,215880.0
2020-06-05 14:15:00,123.75,123.89,123.75,123.83,108440.0,123.75,123.89,123.75,123.83,108440.0
2020-06-05 14:20:00,123.88,124.0,123.88,123.97,102560.0,123.88,124.0,123.88,123.97,102560.0
2020-06-05 14:25:00,124.0,124.05,123.95,124.05,252800.0,124.0,124.05,123.95,124.05,252800.0
2020-06-05 14:30:00,124.05,124.12,124.01,124.01,178320.0,124.05,124.12,124.01,124.01,178320.0
2020-06-05 14:35:00,124.0,124.08,123.83,124.06,191900.0,124.0,124.08,123.83,124.06,191900.0
2020-06-05 14:40:00,124.06,124.2,124.04,124.17,407520.0,124.06,124.2,124.04,124.17,407520.0
2020-06-05 14:45:00,124.15,124.26,124.11,124.14,309480.0,124.15,124.26,124.11,124.14,309480.0
2020-06-05 14:50:00,124.15,124.19,124.05,124.06,197060.0,124.15,124.19,124.05,124.06,197060.0
2020-06-05 14:55:00,124.05,124.1,124.02,124.02,172320.0,124.05,124.1,124.02,124.02,172320.0
2020-06-05 15:00:00,124.03,124.12,124.01,124.02,173580.0,124.03,124.12,124.01,124.02,173580.0
2020-06-05 15:05:00,124.05,124.05,123.9,123.9,176360.0,124.05,124.05,123.9,123.9,176360.0
2020-06-05 15:10:00,123.9,124.07,123.87,124.07,308400.0,123.9,124.07,123.87,124.07,308400.0
2020-06-05 15:15:00,124.07,124.11,123.93,124.0,284720.0,124.07,124.11,123.93,124.0,284720.0
2020-06-05 15:20:00,124.01,124.16,123.99,124.15,337440.0,124.01,124.16,123.99,124.15,337440.0
2020-06-05 15:25:00,124.14,124.35,124.12,124.33,490860.0,124.14,124.35,124.12,124.33,490860.0
2020-06-05 15:30:00,124.33,124.43,124.23,124.23,546260.0,124.33,124.43,124.23,124.23,546260.0
2020-06-05 15:35:00,124.27,124.35,124.13,124.18,411780.0,124.27,124.35,124.13,124.18,411780.0
2020-06-05 15:40:00,124.15,124.18,123.95,124.11,423460.0,124.15,124.18,123.95,124.11,423460.0
2020-06-05 15:45:00,124.09,124.09,123.81,123.96,522840.0,124.09,124.09,123.81,123.96,522840.0
2020-06-05 15:50:00,123.98,124.15,123.84,124.15,538560.0,123.98,124.15,123.84,124.15,538560.0
2020-06-05 15:55:00,124.11,124.2,123.98,124.14,1639900.0,124.11,124.2,123.98,124.14,1639900.0
2020-06-08 09:30:00,125.01,125.65,124.74,125.45,3382540.0,125.01,125.65,124.74,125.45,3382540.0
2020-06-08 09:35:00,125.5,125.99,125.36,125.62,1965660.0,125.5,125.99,125.36,125.62,1965660.0
2020-06-08 09:40:00,125.58,125.68,124.75,125.07,1591560.0,125.58,125.68,124.75,125.07,1591560.0
2020-06-08 09:45:00,125.02,125.1,124.48,124.65,1142800.0,125.02,125.1,124.48,124.65,1142800.0
2020-06-08 09:50:00,124.65,125.22,124.57,125.13,944400.0,124.65,125.22,124.57,125.13,944400.0
2020-06-08 09:55:00,125.16,125.19,124.65,124.8,735780.0,125.16,125.19,124.65,124.8,735780.0
2020-06-08 10:00:00,124.81,124.81,124.37,124.56,850420.0,124.81,124.81,124.37,124.56,850420.0
2020-06-08 10:05:00,124.5,124.9,124.5,124.74,698860.0,124.5,124.9,124.5,124.74,698860.0
2020-06-08 10:10:00,124.7,124.9,124.67,124.76,345040.0,124.7,124.9,124.67,124.76,345040.0
2020-06-08 10:15:00,124.75,124.8,124.67,124.8,283380.0,124.75,124.8,124.67,124.8,283380.0
2020-06-08 10:20:00,124.82,125.0,124.75,125.0,477280.0,124.82,125.0,124.75,125.0,477280.0
2020-06-08 10:25:00,124.98,125.09,124.91,125.09,420380.0,124.98,125.09,124.91,125.09,420380.0
2020-06-08 10:30:00,125.08,125.15,125.03,125.06,283540.0,125.08,125.15,125.03,125.06,283540.0
2020-06-08 10:35:00,125.07,125.2,125.05,125.19,503480.0,125.07,125.2,125.05,125.19,503480.0
2020-06-08 10:40:00,125.2,125.29,125.15,125.23,456520.0,125.2,125.29,125.15,125.23,456520.0
2020-06-08 10:45:00,125.22,125.38,125.22,125.28,381880.0,125.22,125.38,125.22,125.28,381880.0
2020-06-08 10:50:00,125.27,125.42,125.25,125.27,316560.0,125.27,125.42,125.25,125.27,316560.0
2020-06-08 10:55:00,125.28,125.3,125.1,125.14,290520.0,125.28,125.3,125.1,125.14,290520.0
2020-06-08 11:00:00,125.14,125.42,125.14,125.31,522880.0,125.14,125.42,125.14,125.31,522880.0
2020-06-08 11:05:00,125.34,125.5,125.33,125.46,578840.0,125.34,125.5,125.33,125.46,578840.0
2020-06-08 11:10:00,125.45,125.72,125.45,125.65,649800.0,125.45,125.72,125.45,125.65,649800.0
2020-06-08 11:15:00,125.7,125.76,125.52,125.55,360140.0,125.7,125.76,125.52,125.55,360140.0
2020-06-08 11:20:00,125.54,125.65,125.5,125.55,372560.0,125.54,125.65,125.5,125.55,372560.0
2020-06-08 11:25:00,125.55,125.6,125.42,125.5,360520.0,125.55,125.6,125.42,125.5,360520.0
2020-06-08 11:30:00,125.52,125.65,125.45,125.64,207700.0,125.52,125.65,125.45,125.64,207700.0
2020-06-08 11:35:00,125.61,125.62,125.3,125.33,329420.0,125.61,125.62,125.3,125.33,329420.0
2020-06-08 11:40:00,125.32,125.4,125.3,125.38,251040.0,125.32,125.4,125.3,125.38,251040.0
2020-06-08 11:45:00,125.37,125.45,125.29,125.43,300520.0,125.37,125.45,125.29,125.43,300520.0
2020-06-08 11:50:00,125.42,125.42,125.18,125.27,271300.0,125.42,125.42,125.18,125.27,271300.0
2020-06-08 11:55:00,125.3,125.36,125.26,125.31,149840.0,125.3,125.36,125.26,125.31,149840.0
2020-06-08 12:00:00,125.29,125.38,125.27,125.31,142600.0,125.29,125.38,125.27,125.31,142600.0
2020-06-08 12:05:00,125.33,125.5,125.33,125.5,298100.0,125.33,125.5,125.33,125.5,298100.0
2020-06-08 12:10:00,125.5,125.52,125.26,125.26,277860.0,125.5,125.52,125.26,125.26,277860.0
2020-06-08 12:15:00,125.29,125.42,125.29,125.4,127820.0,125.29,125.42,125.29,125.4,127820.0
2020-06-08 12:20:00,125.33,125.46,125.33,125.46,86220.0,125.33,125.46,125.33,125.46,86220.0
2020-06-08 12:25:00,125.47,125.49,125.41,125.47,152420.0,125.47,125.49,125.41,125.47,152420.0
2020-06-08 12:30:00,125.47,125.5,125.43,125.5,152540.0,125.47,125.5,125.43,125.5,152540.0
2020-06-08 12:35:00,125.5,125.5,125.43,125.47,208200.0,125.5,125.5,125.43,125.47,208200.0
2020-06-08 12:40:00,125.5,125.62,125.48,125.6,222100.0,125.5,125.62,125.48,125.6,222100.0
2020-06-08 12:45:00,125.6,125.61,125.54,125.57,163160.0,125.6,125.61,125.54,125.57,163160.0
2020-06-08 12:50:00,125.59,125.62,125.57,125.57,119600.0,125.59,125.62,125.57,125.57,119600.0
2020-06-08 12:55:00,125.59,125.7,125.57,125.68,214200.0,125.59,125.7,125.57,125.68,214200.0
2020-06-08 13:00:00,125.69,125.73,125.5,125.51,235240.0,125.69,125.73,125.5,125.51,235240.0
2020-06-08 13:05:00,125.53,125.6,125.45,125.5,163880.0,125.53,125.6,125.45,125.5,163880.0
2020-06-08 13:10:00,125.48,125.53,125.46,125.51,128820.0,125.48,125.53,125.46,125.51,128820.0
2020-06-08 13:15:00,125.51,125.62,125.49,125.58,76120.0,125.51,125.62,125.49,125.58,76120.0
2020-06-08 13:20:00,125.6,125.64,125.54,125.57,98300.0,125.6,125.64,125.54,125.57,98300.0
2020-06-08 13:25:00,125.57,125.63,125.55,125.6,165460.0,125.57,125.63,125.55,125.6,165460.0
2020-06-08 13:30:00,125.6,125.75,125.6,125.75,250560.0,125.6,125.75,125.6,125.75,250560.0
2020-06-08 13:35:00,125.75,125.86,125.69,125.84,297460.0,125.75,125.86,125.69,125.84,297460.0
2020-06-08 13:40:00,125.85,125.9,125.8,125.83,296780.0,125.85,125.9,125.8,125.83,296780.0
2020-06-08 13:45:00,125.83,125.91,125.79,125.89,221520.0,125.83,125.91,125.79,125.89,221520.0
2020-06-08 13:50:00,125.87,125.89,125.79,125.79,149120.0,125.87,125.89,125.79,125.79,149120.0
2020-06-08 13:55:00,125.78,125.85,125.7,125.8,249940.0,125.78,125.85,125.7,125.8,249940.0
2020-06-08 14:00:00,125.78,125.89,125.75,125.87,155140.0,125.78,125.89,125.75,125.87,155140.0
2020-06-08 14:05:00,125.89,125.94,125.84,125.87,205080.0,125.89,125.94,125.84,125.87,205080.0
2020-06-08 14:10:00,125.87,125.89,125.81,125.85,130040.0,125.87,125.89,125.81,125.85,130040.0
2020-06-08 14:15:00,125.85,125.87,125.7,125.83,285000.0,125.85,125.87,125.7,125.83,285000.0
2020-06-08 14:20:00,125.82,125.91,125.75,125.9,182280.0,125.82,125.91,125.75,125.9,182280.0
2020-06-08 14:25:00,125.91,126.0,125.89,126.0,498440.0,125.91,126.0,125.89,126.0,498440.0
2020-06-08 14:30:00,125.98,126.05,125.92,125.98,618460.0,125.98,126.05,125.92,125.98,618460.0
2020-06-08 14:35:00,126.0,126.15,126.0,126.11,428460.0,126.0,126.15,126.0,126.11,428460.0
2020-06-08 14:40:00,126.15,126.18,125.99,125.99,440640.0,126.15,126.18,125.99,125.99,440640.0
2020-06-08 14:45:00,126.0,126.11,125.96,126.07,291320.0,126.0,126.11,125.96,126.07,291320.0
2020-06-08 14:50:00,126.06,126.26,126.05,126.26,617200.0,126.06,126.26,126.05,126.26,617200.0
2020-06-08 14:55:00,126.26,126.46,126.22,126.46,571260.0,126.26,126.46,126.22,126.46,571260.0
2020-06-08 15:00:00,126.47,126.49,126.19,126.21,600760.0,126.47,126.49,126.19,126.21,600760.0
2020-06-08 15:05:00,126.21,126.35,126.2,126.35,263040.0,126.21,126.35,126.2,126.35,263040.0
2020-06-08 15:10:00,126.33,126.42,126.23,126.27,351580.0,126.33,126.42,126.23,126.27,351580.0
2020-06-08 15:15:00,126.26,126.29,126.06,126.18,439780.0,126.26,126.29,126.06,126.18,439780.0
2020-06-08 15:20:00,126.2,126.22,126.07,126.2,359940.0,126.2,126.22,126.07,126.2,359940.0
2020-06-08 15:25:00,126.22,126.25,126.07,126.15,241920.0,126.22,126.25,126.07,126.15,241920.0
2020-06-08 15:30:00,126.15,126.37,126.13,126.31,494340.0,126.15,126.37,126.13,126.31,494340.0
2020-06-08 15:35:00,126.32,126.41,126.3,126.4,329780.0,126.32,126.41,126.3,126.4,329780.0
2020-06-08 15:40:00,126.39,126.48,126.28,126.28,408900.0,126.39,126.48,126.28,126.28,408900.0
2020-06-08 15:45:00,126.31,126.31,126.12,126.18,474300.0,126.31,126.31,126.12,126.18,474300.0
2020-06-08 15:50:00,126.18,126.5,126.13,126.14,1217720.0,126.18,126.5,126.13,126.14,1217720.0
2020-06-08 15:55:00,126.13,126.25,126.08,126.24,1657980.0,126.13,126.25,126.08,126.24,1657980.0
2020-06-09 09:30:00,126.47,127.14,126.25,126.77,2851800.0,126.47,127.14,126.25,126.77,2851800.0
2020-06-09 09:35:00,126.8,127.34,126.65,127.24,1263840.0,126.8,127.34,126.65,127.24,1263840.0
2020-06-09 09:40:00,127.2,127.27,126.9,127.2,510380.0,127.2,127.27,126.9,127.2,510380.0
2020-06-09 09:45:00,127.23,127.39,126.9,127.0,866920.0,127.23,127.39,126.9,127.0,866920.0
2020-06-09 09:50:00,126.97,127.5,126.95,127.49,536460.0,126.97,127.5,126.95,127.49,536460.0
2020-06-09 09:55:00,127.49,127.5,127.19,127.25,735780.0,127.49,127.5,127.19,127.25,735780.0
2020-06-09 10:00:00,127.25,127.46,127.15,127.39,598920.0,127.25,127.46,127.15,127.39,598920.0
2020-06-09 10:05:00,127.36,127.41,127.21,127.36,489580.0,127.36,127.41,127.21,127.36,489580.0
2020-06-09 10:10:00,127.4,127.43,127.11,127.17,521380.0,127.4,127.43,127.11,127.17,521380.0
2020-06-09 10:15:00,127.15,127.57,127.08,127.54,704060.0,127.15,127.57,127.08,127.54,704060.0
2020-06-09 10:20:00,127.55,127.74,127.53,127.73,487320.0,127.55,127.74,127.53,127.73,487320.0
2020-06-09 10:25:00,127.74,127.75,127.52,127.65,508200.0,127.74,127.75,127.52,127.65,508200.0
2020-06-09 10:30:00,127.65,127.98,127.63,127.94,535740.0,127.65,127.98,127.63,127.94,535740.0
2020-06-09 10:35:00,127.92,128.0,127.84,127.99,422200.0,127.92,128.0,127.84,127.99,422200.0
2020-06-09 10:40:00,127.98,128.38,127.98,128.37,756900.0,127.98,128.38,127.98,128.37,756900.0
2020-06-09 10:45:00,128.37,128.7,128.3,128.43,1001040.0,128.37,128.7,128.3,128.43,1001040.0
2020-06-09 10:50:00,128.43,128.7,128.34,128.69,442520.0,128.43,128.7,128.34,128.69,442520.0
2020-06-09 10:55:00,128.72,129.0,128.68,128.93,917540.0,128.72,129.0,128.68,128.93,917540.0
2020-06-09 11:00:00,128.92,129.07,128.78,128.93,563800.0,128.92,129.07,128.78,128.93,563800.0
2020-06-09 11:05:00,128.96,129.15,128.81,129.13,476360.0,128.96,129.15,128.81,129.13,476360.0
2020-06-09 11:10:00,129.13,129.35,129.09,129.1,732060.0,129.13,129.35,129.09,129.1,732060.0
2020-06-09 11:15:00,129.11,129.12,128.86,129.0,474700.0,129.11,129.12,128.86,129.0,474700.0
2020-06-09 11:20:00,129.01,129.29,128.82,129.25,556580.0,129.01,129.29,128.82,129.25,556580.0
2020-06-09 11:25:00,129.23,129.44,129.22,129.41,592360.0,129.23,129.44,129.22,129.41,592360.0
2020-06-09 11:30:00,129.42,129.8,129.37,129.8,737780.0,129.42,129.8,129.37,129.8,737780.0
2020-06-09 11:35:00,129.8,129.96,129.65,129.92,1037400.0,129.8,129.96,129.65,129.92,1037400.0
2020-06-09 11:40:00,129.91,130.0,129.84,129.88,807700.0,129.91,130.0,129.84,129.88,807700.0
2020-06-09 11:45:00,129.88,129.88,129.6,129.7,940860.0,129.88,129.88,129.6,129.7,940860.0
2020-06-09 11:50:00,129.71,129.84,129.69,129.8,321840.0,129.71,129.84,129.69,129.8,321840.0
2020-06-09 11:55:00,129.78,129.8,129.63,129.65,361040.0,129.78,129.8,129.63,129.65,361040.0
2020-06-09 12:00:00,129.67,129.78,129.56,129.59,403160.0,129.67,129.78,129.56,129.59,403160.0
2020-06-09 12:05:00,129.57,129.57,129.31,129.47,556000.0,129.57,129.57,129.31,129.47,556000.0
2020-06-09 12:10:00,129.47,129.91,129.47,129.9,475420.0,129.47,129.91,129.47,129.9,475420.0
2020-06-09 12:15:00,129.91,130.0,129.78,129.94,557220.0,129.91,130.0,129.78,129.94,557220.0
2020-06-09 12:20:00,129.94,130.29,129.94,130.26,917880.0,129.94,130.29,129.94,130.26,917880.0
2020-06-09 12:25:00,130.3,130.5,130.3,130.46,675360.0,130.3,130.5,130.3,130.46,675360.0
2020-06-09 12:30:00,130.47,130.62,130.31,130.31,555180.0,130.47,130.62,130.31,130.31,555180.0
2020-06-09 12:35:00,130.33,130.79,130.22,130.74,717940.0,130.33,130.79,130.22,130.74,717940.0
2020-06-09 12:40:00,130.77,130.96,130.66,130.96,731580.0,130.77,130.96,130.66,130.96,731580.0
2020-06-09 12:45:00,130.97,131.24,130.88,131.06,1142680.0,130.97,131.24,130.88,131.06,1142680.0
2020-06-09 12:50:00,131.09,131.32,131.02,131.14,889420.0,131.09,131.32,131.02,131.14,889420.0
2020-06-09 12:55:00,131.13,131.15,130.55,130.66,930540.0,131.13,131.15,130.55,130.66,930540.0
2020-06-09 13:00:00,130.67,131.0,130.66,130.98,679360.0,130.67,131.0,130.66,130.98,679360.0
2020-06-09 13:05:00,130.99,131.0,130.85,130.98,278780.0,130.99,131.0,130.85,130.98,278780.0
2020-06-09 13:10:00,130.97,131.0,130.45,130.46,411140.0,130.97,131.0,130.45,130.46,411140.0
2020-06-09 13:15:00,130.49,130.52,130.2,130.4,629200.0,130.49,130.52,130.2,130.4,629200.0
2020-06-09 13:20:00,130.4,130.89,130.38,130.89,413040.0,130.4,130.89,130.38,130.89,413040.0
2020-06-09 13:25:00,130.92,130.93,130.58,130.64,373300.0,130.92,130.93,130.58,130.64,373300.0
2020-06-09 13:30:00,130.71,130.77,130.52,130.75,367800.0,130.71,130.77,130.52,130.75,367800.0
2020-06-09 13:35:00,130.81,130.95,130.75,130.8,339880.0,130.81,130.95,130.75,130.8,339880.0
2020-06-09 13:40:00,130.8,130.99,130.8,130.98,287100.0,130.8,130.99,130.8,130.98,287100.0
2020-06-09 13:45:00,130.97,131.0,130.75,130.76,470100.0,130.97,131.0,130.75,130.76,470100.0
2020-06-09 13:50:00,130.78,130.85,130.73,130.85,162040.0,130.78,130.85,130.73,130.85,162040.0
2020-06-09 13:55:00,130.84,130.99,130.78,130.79,191180.0,130.84,130.99,130.78,130.79,191180.0
2020-06-09 14:00:00,130.81,130.89,130.58,130.59,231040.0,130.81,130.89,130.58,130.59,231040.0
2020-06-09 14:05:00,130.59,130.7,130.31,130.35,377920.0,130.59,130.7,130.31,130.35,377920.0
2020-06-09 14:10:00,130.32,130.62,130.32,130.56,262900.0,130.32,130.62,130.32,130.56,262900.0
2020-06-09 14:15:00,130.52,130.55,130.08,130.09,291180.0,130.52,130.55,130.08,130.09,291180.0
2020-06-09 14:20:00,130.12,130.25,129.9,130.0,499260.0,130.12,130.25,129.9,130.0,499260.0
2020-06-09 14:25:00,129.96,130.07,129.7,130.07,403560.0,129.96,130.07,129.7,130.07,403560.0
2020-06-09 14:30:00,130.06,130.29,130.04,130.14,410200.0,130.06,130.29,130.04,130.14,410200.0
2020-06-09 14:35:00,130.1,130.1,129.9,129.96,240560.0,130.1,130.1,129.9,129.96,240560.0
2020-06-09 14:40:00,129.97,130.23,129.97,130.23,233360.0,129.97,130.23,129.97,130.23,233360.0
2020-06-09 14:45:00,130.23,130.39,130.1,130.35,438040.0,130.23,130.39,130.1,130.35,438040.0
2020-06-09 14:50:00,130.35,130.63,130.33,130.6,383740.0,130.35,130.63,130.33,130.6,383740.0
2020-06-09 14:55:00,130.56,131.07,130.54,131.0,771280.0,130.56,131.07,130.54,131.0,771280.0
2020-06-09 15:00:00,130.99,131.0,130.65,130.7,451280.0,130.99,131.0,130.65,130.7,451280.0
2020-06-09 15:05:00,130.69,130.91,130.58,130.9,247340.0,130.69,130.91,130.58,130.9,247340.0
2020-06-09 15:10:00,130.88,130.92,130.75,130.81,215260.0,130.88,130.92,130.75,130.81,215260.0
2020-06-09 15:15:00,130.78,130.91,130.77,130.9,204440.0,130.78,130.91,130.77,130.9,204440.0
2020-06-09 15:20:00,130.92,131.0,130.78,130.82,300540.0,130.92,131.0,130.78,130.82,300540.0
2020-06-09 15:25:00,130.85,131.0,130.83,130.95,255620.0,130.85,131.0,130.83,130.95,255620.0
2020-06-09 15:30:00,130.95,131.0,130.79,130.8,336620.0,130.95,131.0,130.79,130.8,336620.0
2020-06-09 15:35:00,130.75,130.86,130.67,130.86,273300.0,130.75,130.86,130.67,130.86,273300.0
2020-06-09 15:40:00,130.91,131.0,130.82,130.86,418420.0,130.91,131.0,130.82,130.86,418420.0
2020-06-09 15:45:00,130.83,130.86,130.35,130.42,592100.0,130.83,130.86,130.35,130.42,592100.0
2020-06-09 15:50:00,130.35,130.41,130.0,130.0,1087000.0,130.35,130.41,130.0,130.0,1087000.0
2020-06-09 15:55:00,130.0,130.58,129.91,129.99,1719980.0,130.0,130.58,129.91,129.99,1719980.0
2020-06-10 09:30:00,132.25,132.69,131.91,132.16,3840900.0,132.25,132.69,131.91,132.16,3840900.0
2020-06-10 09:35:00,132.2,132.68,131.85,132.62,1788940.0,132.2,132.68,131.85,132.62,1788940.0
2020-06-10 09:40:00,132.62,133.27,132.56,133.07,2040380.0,132.62,133.27,132.56,133.07,2040380.0
2020-06-10 09:45:00,133.05,133.09,132.43,132.67,1493840.0,133.05,133.09,132.43,132.67,1493840.0
2020-06-10 09:50:00,132.7,133.0,132.35,132.35,805560.0,132.7,133.0,132.35,132.35,805560.0
2020-06-10 09:55:00,132.35,132.95,132.29,132.91,805760.0,132.35,132.95,132.29,132.91,805760.0
2020-06-10 10:00:00,132.91,133.29,132.82,133.17,1342320.0,132.91,133.29,132.82,133.17,1342320.0
2020-06-10 10:05:00,133.2,133.38,133.06,133.36,1065620.0,133.2,133.38,133.06,133.36,1065620.0
2020-06-10 10:10:00,133.37,133.38,132.86,132.92,787140.0,133.37,133.38,132.86,132.92,787140.0
2020-06-10 10:15:00,132.9,133.25,132.77,132.81,739960.0,132.9,133.25,132.77,132.81,739960.0
2020-06-10 10:20:00,132.84,132.89,132.37,132.6,845620.0,132.84,132.89,132.37,132.6,845620.0
2020-06-10 10:25:00,132.6,132.6,132.08,132.41,796680.0,132.6,132.6,132.08,132.41,796680.0
2020-06-10 10:30:00,132.35,132.88,132.2,132.75,572200.0,132.35,132.88,132.2,132.75,572200.0
2020-06-10 10:35:00,132.8,133.04,132.75,132.9,576820.0,132.8,133.04,132.75,132.9,576820.0
2020-06-10 10:40:00,132.86,133.15,132.82,133.02,335880.0,132.86,133.15,132.82,133.02,335880.0
2020-06-10 10:45:00,133.03,133.37,132.97,133.23,792560.0,133.03,133.37,132.97,133.23,792560.0
2020-06-10 10:50:00,133.28,136.12,132.9,132.9,1052520.0,133.28,136.12,132.9,132.9,1052520.0
2020-06-10 10:55:00,133.01,133.01,132.43,132.57,1060540.0,133.01,133.01,132.43,132.57,1060540.0
2020-06-10 11:00:00,132.5,132.91,132.42,132.75,461060.0,132.5,132.91,132.42,132.75,461060.0
2020-06-10 11:05:00,132.75,132.84,132.58,132.62,230940.0,132.75,132.84,132.58,132.62,230940.0
2020-06-10 11:10:00,132.6,133.15,132.6,133.09,510560.0,132.6,133.15,132.6,133.09,510560.0
2020-06-10 11:15:00,133.1,133.3,133.1,133.3,511220.0,133.1,133.3,133.1,133.3,511220.0
2020-06-10 11:20:00,133.3,133.31,133.03,133.03,249080.0,133.3,133.31,133.03,133.03,249080.0
2020-06-10 11:25:00,133.04,133.13,132.97,133.02,255060.0,133.04,133.13,132.97,133.02,255060.0
2020-06-10 11:30:00,133.08,134.38,132.99,133.11,249640.0,133.08,134.38,132.99,133.11,249640.0
2020-06-10 11:35:00,133.1,133.11,132.92,133.09,243860.0,133.1,133.11,132.92,133.09,243860.0
2020-06-10 11:40:00,133.1,133.2,132.86,132.91,340540.0,133.1,133.2,132.86,132.91,340540.0
2020-06-10 11:45:00,132.92,132.92,132.55,132.56,426500.0,132.92,132.92,132.55,132.56,426500.0
2020-06-10 11:50:00,132.55,132.88,132.5,132.71,481540.0,132.55,132.88,132.5,132.71,481540.0
2020-06-10 11:55:00,132.66,132.89,132.5,132.88,419820.0,132.66,132.89,132.5,132.88,419820.0
2020-06-10 12:00:00,132.86,132.9,132.21,132.25,911540.0,132.86,132.9,132.21,132.25,911540.0
2020-06-10 12:05:00,132.21,132.29,131.52,131.87,1145940.0,132.21,132.29,131.52,131.87,1145940.0
2020-06-10 12:10:00,131.9,132.43,131.9,132.35,1003340.0,131.9,132.43,131.9,132.35,1003340.0
2020-06-10 12:15:00,132.39,132.7,132.29,132.68,481880.0,132.39,132.7,132.29,132.68,481880.0
2020-06-10 12:20:00,132.72,132.75,132.6,132.75,292540.0,132.72,132.75,132.6,132.75,292540.0
2020-06-10 12:25:00,132.74,132.87,132.71,132.79,366960.0,132.74,132.87,132.71,132.79,366960.0
2020-06-10 12:30:00,132.77,132.9,132.53,132.64,356960.0,132.77,132.9,132.53,132.64,356960.0
2020-06-10 12:35:00,132.67,132.8,132.62,132.73,184800.0,132.67,132.8,132.62,132.73,184800.0
2020-06-10 12:40:00,132.74,132.85,132.67,132.75,199720.0,132.74,132.85,132.67,132.75,199720.0
2020-06-10 12:45:00,132.75,132.76,132.62,132.7,194620.0,132.75,132.76,132.62,132.7,194620.0
2020-06-10 12:50:00,132.59,132.75,132.54,132.64,136300.0,132.59,132.75,132.54,132.64,136300.0
2020-06-10 12:55:00,132.65,132.72,132.58,132.58,122440.0,132.65,132.72,132.58,132.58,122440.0
2020-06-10 13:00:00,132.56,132.62,132.03,132.21,569900.0,132.56,132.62,132.03,132.21,569900.0
2020-06-10 13:05:00,132.23,132.6,132.22,132.58,394160.0,132.23,132.6,132.22,132.58,394160.0
2020-06-10 13:10:00,132.56,132.58,132.13,132.18,258100.0,132.56,132.58,132.13,132.18,258100.0
2020-06-10 13:15:00,132.18,132.45,132.18,132.32,229380.0,132.18,132.45,132.18,132.32,229380.0
2020-06-10 13:20:00,132.33,132.37,132.12,132.2,187560.0,132.33,132.37,132.12,132.2,187560.0
2020-06-10 13:25:00,132.2,132.4,132.2,132.31,84620.0,132.2,132.4,132.2,132.31,84620.0
2020-06-10 13:30:00,132.33,132.44,132.31,132.4,135420.0,132.33,132.44,132.31,132.4,135420.0
2020-06-10 13:35:00,132.42,132.42,132.12,132.15,318140.0,132.42,132.42,132.12,132.15,318140.0
2020-06-10 13:40:00,132.1,132.13,131.83,131.86,419620.0,132.1,132.13,131.83,131.86,419620.0
2020-06-10 13:45:00,131.81,132.05,131.8,131.96,423680.0,131.81,132.05,131.8,131.96,423680.0
2020-06-10 13:50:00,131.94,131.96,131.56,131.64,499080.0,131.94,131.96,131.56,131.64,499080.0
2020-06-10 13:55:00,131.61,131.7,131.55,131.6,329820.0,131.61,131.7,131.55,131.6,329820.0
2020-06-10 14:00:00,131.67,132.56,131.31,132.5,987780.0,131.67,132.56,131.31,132.5,987780.0
2020-06-10 14:05:00,132.55,132.7,132.34,132.4,725120.0,132.55,132.7,132.34,132.4,725120.0
2020-06-10 14:10:00,132.39,132.85,132.38,132.85,629940.0,132.39,132.85,132.38,132.85,629940.0
2020-06-10 14:15:00,132.87,132.95,132.67,132.81,411620.0,132.87,132.95,132.67,132.81,411620.0
2020-06-10 14:20:00,132.8,132.92,132.47,132.64,515300.0,132.8,132.92,132.47,132.64,515300.0
2020-06-10 14:25:00,132.69,132.74,132.5,132.69,296260.0,132.69,132.74,132.5,132.69,296260.0
2020-06-10 14:30:00,132.68,132.75,132.38,132.4,142440.0,132.68,132.75,132.38,132.4,142440.0
2020-06-10 14:35:00,132.42,132.63,132.31,132.31,286560.0,132.42,132.63,132.31,132.31,286560.0
2020-06-10 14:40:00,132.32,132.5,132.05,132.5,439820.0,132.32,132.5,132.05,132.5,439820.0
2020-06-10 14:45:00,132.45,132.68,132.28,132.3,359960.0,132.45,132.68,132.28,132.3,359960.0
2020-06-10 14:50:00,132.28,132.36,131.95,132.07,360440.0,132.28,132.36,131.95,132.07,360440.0
2020-06-10 14:55:00,132.08,132.38,132.04,132.35,392300.0,132.08,132.38,132.04,132.35,392300.0
2020-06-10 15:00:00,132.37,132.45,132.02,132.09,285820.0,132.37,132.45,132.02,132.09,285820.0
2020-06-10 15:05:00,132.08,132.69,132.08,132.59,350420.0,132.08,132.69,132.08,132.59,350420.0
2020-06-10 15:10:00,132.65,132.75,132.58,132.64,423440.0,132.65,132.75,132.58,132.64,423440.0
2020-06-10 15:15:00,132.67,132.73,132.54,132.64,335740.0,132.67,132.73,132.54,132.64,335740.0
2020-06-10 15:20:00,132.6,132.81,132.58,132.8,380700.0,132.6,132.81,132.58,132.8,380700.0
2020-06-10 15:25:00,132.8,132.91,132.55,132.91,494380.0,132.8,132.91,132.55,132.91,494380.0
2020-06-10 15:30:00,132.89,132.99,132.76,132.87,422580.0,132.89,132.99,132.76,132.87,422580.0
2020-06-10 15:35:00,132.86,132.9,132.79,132.86,338760.0,132.86,132.9,132.79,132.86,338760.0
2020-06-10 15:40:00,132.89,133.0,132.78,132.79,384580.0,132.89,133.0,132.78,132.79,384580.0
2020-06-10 15:45:00,132.81,132.81,132.45,132.6,497960.0,132.81,132.81,132.45,132.6,497960.0
2020-06-10 15:50:00,132.5,132.69,132.42,132.46,617260.0,132.5,132.69,132.42,132.46,617260.0
2020-06-10 15:55:00,132.51,132.63,132.25,132.37,1255280.0,132.51,132.63,132.25,132.37,1255280.0
2020-06-11 09:30:00,130.18,131.4,129.81,131.22,3361920.0,130.18,131.4,129.81,131.22,3361920.0
2020-06-11 09:35:00,131.23,131.47,130.71,130.95,1492180.0,131.23,131.47,130.71,130.95,1492180.0
2020-06-11 09:40:00,130.96,131.26,130.79,131.2,606760.0,130.96,131.26,130.79,131.2,606760.0
2020-06-11 09:45:00,131.18,131.25,130.76,131.08,722740.0,131.18,131.25,130.76,131.08,722740.0
2020-06-11 09:50:00,131.0,131.2,130.9,131.09,444260.0,131.0,131.2,130.9,131.09,444260.0
2020-06-11 09:55:00,131.05,131.77,131.03,131.77,788620.0,131.05,131.77,131.03,131.77,788620.0
2020-06-11 10:00:00,131.79,132.05,131.56,131.76,963540.0,131.79,132.05,131.56,131.76,963540.0
2020-06-11 10:05:00,131.75,132.28,131.73,132.01,736260.0,131.75,132.28,131.73,132.01,736260.0
2020-06-11 10:10:00,132.01,132.91,131.98,132.91,1227320.0,132.01,132.91,131.98,132.91,1227320.0
2020-06-11 10:15:00,132.87,133.02,132.65,132.84,978980.0,132.87,133.02,132.65,132.84,978980.0
2020-06-11 10:20:00,133.0,133.2,132.92,133.19,877400.0,133.0,133.2,132.92,133.19,877400.0
2020-06-11 10:25:00,133.19,133.2,132.65,132.75,845020.0,133.19,133.2,132.65,132.75,845020.0
2020-06-11 10:30:00,132.75,133.44,132.75,133.35,973120.0,132.75,133.44,132.75,133.35,973120.0
2020-06-11 10:35:00,133.3,133.55,133.1,133.45,775240.0,133.3,133.55,133.1,133.45,775240.0
2020-06-11 10:40:00,133.49,133.57,133.07,133.07,559440.0,133.49,133.57,133.07,133.07,559440.0
2020-06-11 10:45:00,133.06,133.15,132.71,132.77,637980.0,133.06,133.15,132.71,132.77,637980.0
2020-06-11 10:50:00,132.79,132.95,132.74,132.79,632260.0,132.79,132.95,132.74,132.79,632260.0
2020-06-11 10:55:00,132.78,132.81,132.06,132.08,755820.0,132.78,132.81,132.06,132.08,755820.0
2020-06-11 11:00:00,132.16,132.19,131.64,132.01,724440.0,132.16,132.19,131.64,132.01,724440.0
2020-06-11 11:05:00,132.02,132.38,132.01,132.31,723660.0,132.02,132.38,132.01,132.31,723660.0
2020-06-11 11:10:00,132.32,132.39,132.18,132.18,501360.0,132.32,132.39,132.18,132.18,501360.0
2020-06-11 11:15:00,132.21,132.73,132.19,132.69,541980.0,132.21,132.73,132.19,132.69,541980.0
2020-06-11 11:20:00,132.68,133.0,132.6,132.8,538780.0,132.68,133.0,132.6,132.8,538780.0
2020-06-11 11:25:00,132.72,132.8,132.51,132.67,349460.0,132.72,132.8,132.51,132.67,349460.0
2020-06-11 11:30:00,132.63,132.67,132.33,132.38,249380.0,132.63,132.67,132.33,132.38,249380.0
2020-06-11 11:35:00,132.39,132.54,132.33,132.36,192040.0,132.39,132.54,132.33,132.36,192040.0
2020-06-11 11:40:00,132.27,132.3,131.88,132.14,498940.0,132.27,132.3,131.88,132.14,498940.0
2020-06-11 11:45:00,132.09,132.14,131.84,131.98,413040.0,132.09,132.14,131.84,131.98,413040.0
2020-06-11 11:50:00,131.92,132.24,131.9,132.2,280820.0,131.92,132.24,131.9,132.2,280820.0
2020-06-11 11:55:00,132.22,132.35,132.16,132.33,257760.0,132.22,132.35,132.16,132.33,257760.0
2020-06-11 12:00:00,132.31,132.31,132.01,132.1,244380.0,132.31,132.31,132.01,132.1,244380.0
2020-06-11 12:05:00,132.1,132.17,131.71,131.75,317780.0,132.1,132.17,131.71,131.75,317780.0
2020-06-11 12:10:00,131.72,131.81,131.55,131.6,426960.0,131.72,131.81,131.55,131.6,426960.0
2020-06-11 12:15:00,131.56,131.56,131.05,131.09,446280.0,131.56,131.56,131.05,131.09,446280.0
2020-06-11 12:20:00,131.08,131.43,131.06,131.12,459420.0,131.08,131.43,131.06,131.12,459420.0
2020-06-11 12:25:00,131.1,131.11,130.8,130.93,529700.0,131.1,131.11,130.8,130.93,529700.0
2020-06-11 12:30:00,130.9,131.4,130.9,131.28,645540.0,130.9,131.4,130.9,131.28,645540.0
2020-06-11 12:35:00,131.27,131.35,131.13,131.16,406280.0,131.27,131.35,131.13,131.16,406280.0
2020-06-11 12:40:00,131.21,131.24,130.6,130.66,377500.0,131.21,131.24,130.6,130.66,377500.0
2020-06-11 12:45:00,130.68,130.8,130.39,130.43,503000.0,130.68,130.8,130.39,130.43,503000.0
2020-06-11 12:50:00,130.44,130.47,130.11,130.14,548940.0,130.44,130.47,130.11,130.14,548940.0
2020-06-11 12:55:00,130.13,130.37,128.4,128.78,1864300.0,130.13,130.37,128.4,128.78,1864300.0
2020-06-11 13:00:00,128.58,130.1,126.81,130.08,1468360.0,128.58,130.1,126.81,130.08,1468360.0
2020-06-11 13:05:00,129.99,130.07,129.66,129.82,376960.0,129.99,130.07,129.66,129.82,376960.0
2020-06-11 13:10:00,129.74,130.45,129.72,130.45,1429180.0,129.74,130.45,129.72,130.45,1429180.0
2020-06-11 13:15:00,130.46,130.69,129.93,130.02,543440.0,130.46,130.69,129.93,130.02,543440.0
2020-06-11 13:20:00,130.04,130.47,130.04,130.42,369760.0,130.04,130.47,130.04,130.42,369760.0
2020-06-11 13:25:00,130.38,130.38,129.95,130.06,154860.0,130.38,130.38,129.95,130.06,154860.0
2020-06-11 13:30:00,130.01,130.47,129.98,130.41,288780.0,130.01,130.47,129.98,130.41,288780.0
2020-06-11 13:35:00,130.41,130.45,130.2,130.2,242320.0,130.41,130.45,130.2,130.2,242320.0
2020-06-11 13:40:00,130.25,130.28,129.95,129.95,244900.0,130.25,130.28,129.95,129.95,244900.0
2020-06-11 13:45:00,130.0,130.15,129.73,129.78,331700.0,130.0,130.15,129.73,129.78,331700.0
2020-06-11 13:50:00,129.78,129.88,129.62,129.88,270920.0,129.78,129.88,129.62,129.88,270920.0
2020-06-11 13:55:00,129.83,130.14,129.83,130.07,320740.0,129.83,130.14,129.83,130.07,320740.0
2020-06-11 14:00:00,130.0,130.05,129.55,129.55,260540.0,130.0,130.05,129.55,129.55,260540.0
2020-06-11 14:05:00,129.59,129.78,129.55,129.56,278520.0,129.59,129.78,129.55,129.56,278520.0
2020-06-11 14:10:00,129.55,129.62,129.1,129.24,571260.0,129.55,129.62,129.1,129.24,571260.0
2020-06-11 14:15:00,129.24,129.37,129.14,129.14,362400.0,129.24,129.37,129.14,129.14,362400.0
2020-06-11 14:20:00,129.11,129.38,129.11,129.29,278160.0,129.11,129.38,129.11,129.29,278160.0
2020-06-11 14:25:00,129.34,129.57,129.26,129.42,271000.0,129.34,129.57,129.26,129.42,271000.0
2020-06-11 14:30:00,129.43,129.48,129.01,129.15,362500.0,129.43,129.48,129.01,129.15,362500.0
2020-06-11 14:35:00,129.18,129.18,128.54,128.66,577100.0,129.18,129.18,128.54,128.66,577100.0
2020-06-11 14:40:00,128.67,128.91,128.33,128.36,715180.0,128.67,128.91,128.33,128.36,715180.0
2020-06-11 14:45:00,128.32,128.67,128.3,128.3,476960.0,128.32,128.67,128.3,128.3,476960.0
2020-06-11 14:50:00,128.3,128.36,127.75,127.81,884300.0,128.3,128.36,127.75,127.81,884300.0
2020-06-11 14:55:00,127.87,128.38,127.8,128.38,651960.0,127.87,128.38,127.8,128.38,651960.0
2020-06-11 15:00:00,128.3,129.0,128.23,128.91,866220.0,128.3,129.0,128.23,128.91,866220.0
2020-06-11 15:05:00,128.94,129.16,128.88,128.98,572340.0,128.94,129.16,128.88,128.98,572340.0
2020-06-11 15:10:00,129.01,129.21,128.79,128.81,431020.0,129.01,129.21,128.79,128.81,431020.0
2020-06-11 15:15:00,128.79,128.96,128.44,128.75,300740.0,128.79,128.96,128.44,128.75,300740.0
2020-06-11 15:20:00,128.66,128.75,128.35,128.39,606200.0,128.66,128.75,128.35,128.39,606200.0
2020-06-11 15:25:00,128.37,128.78,128.24,128.74,888700.0,128.37,128.78,128.24,128.74,888700.0
2020-06-11 15:30:00,128.68,128.7,128.3,128.38,504060.0,128.68,128.7,128.3,128.38,504060.0
2020-06-11 15:35:00,128.43,128.6,128.23,128.3,654720.0,128.43,128.6,128.23,128.3,654720.0
2020-06-11 15:40:00,128.33,129.14,128.28,129.14,903320.0,128.33,129.14,128.28,129.14,903320.0
2020-06-11 15:45:00,129.14,129.19,128.53,128.53,629540.0,129.14,129.19,128.53,128.53,629540.0
2020-06-11 15:50:00,128.53,128.57,128.15,128.19,1064820.0,128.53,128.57,128.15,128.19,1064820.0
2020-06-11 15:55:00,128.21,128.36,127.79,127.87,2216280.0,128.21,128.36,127.79,127.87,2216280.0
2020-06-12 09:30:00,130.08,130.91,129.85,130.6,3260960.0,130.08,130.91,129.85,130.6,3260960.0
2020-06-12 09:35:00,130.61,130.69,130.35,130.5,831500.0,130.61,130.69,130.35,130.5,831500.0
2020-06-12 09:40:00,130.54,131.07,130.54,130.95,1254500.0,130.54,131.07,130.54,130.95,1254500.0
2020-06-12 09:45:00,130.93,131.05,130.42,130.44,619040.0,130.93,131.05,130.42,130.44,619040.0
2020-06-12 09:50:00,130.44,130.65,130.35,130.48,436580.0,130.44,130.65,130.35,130.48,436580.0
2020-06-12 09:55:00,130.48,130.53,130.04,130.08,507860.0,130.48,130.53,130.04,130.08,507860.0
2020-06-12 10:00:00,130.06,130.15,129.7,129.98,799820.0,130.06,130.15,129.7,129.98,799820.0
2020-06-12 10:05:00,129.95,130.47,129.77,130.44,704500.0,129.95,130.47,129.77,130.44,704500.0
2020-06-12 10:10:00,130.48,130.72,130.21,130.21,639120.0,130.48,130.72,130.21,130.21,639120.0
2020-06-12 10:15:00,130.2,130.23,129.83,129.83,365920.0,130.2,130.23,129.83,129.83,365920.0
2020-06-12 10:20:00,129.89,130.25,129.86,130.17,306720.0,129.89,130.25,129.86,130.17,306720.0
2020-06-12 10:25:00,130.14,130.19,129.55,129.55,354360.0,130.14,130.19,129.55,129.55,354360.0
2020-06-12 10:30:00,129.58,129.83,129.48,129.65,499300.0,129.58,129.83,129.48,129.65,499300.0
2020-06-12 10:35:00,129.67,129.75,128.95,129.02,667540.0,129.67,129.75,128.95,129.02,667540.0
2020-06-12 10:40:00,129.02,129.5,128.99,129.38,626420.0,129.02,129.5,128.99,129.38,626420.0
2020-06-12 10:45:00,129.36,129.45,129.13,129.35,312360.0,129.36,129.45,129.13,129.35,312360.0
2020-06-12 10:50:00,129.31,129.31,128.36,128.58,514660.0,129.31,129.31,128.36,128.58,514660.0
2020-06-12 10:55:00,128.58,128.68,128.06,128.06,554920.0,128.58,128.68,128.06,128.06,554920.0
2020-06-12 11:00:00,128.05,128.28,127.54,127.54,586140.0,128.05,128.28,127.54,127.54,586140.0
2020-06-12 11:05:00,127.59,128.57,127.55,128.5,853500.0,127.59,128.57,127.55,128.5,853500.0
2020-06-12 11:10:00,128.5,128.5,128.07,128.16,781180.0,128.5,128.5,128.07,128.16,781180.0
2020-06-12 11:15:00,128.01,128.22,127.14,127.18,942380.0,128.01,128.22,127.14,127.18,942380.0
2020-06-12 11:20:00,127.18,127.5,126.66,126.72,1034340.0,127.18,127.5,126.66,126.72,1034340.0
2020-06-12 11:25:00,126.73,127.46,126.73,127.24,1085580.0,126.73,127.46,126.73,127.24,1085580.0
2020-06-12 11:30:00,127.24,127.4,126.98,127.3,464800.0,127.24,127.4,126.98,127.3,464800.0
2020-06-12 11:35:00,127.32,127.8,127.32,127.66,770420.0,127.32,127.8,127.32,127.66,770420.0
2020-06-12 11:40:00,127.65,127.68,127.17,127.17,830720.0,127.65,127.68,127.17,127.17,830720.0
2020-06-12 11:45:00,127.2,127.75,127.2,127.58,489440.0,127.2,127.75,127.2,127.58,489440.0
2020-06-12 11:50:00,127.6,127.7,127.25,127.45,356900.0,127.6,127.7,127.25,127.45,356900.0
2020-06-12 11:55:00,127.45,128.0,127.43,127.99,490200.0,127.45,128.0,127.43,127.99,490200.0
2020-06-12 12:00:00,128.0,128.15,127.68,128.14,448300.0,128.0,128.15,127.68,128.14,448300.0
2020-06-12 12:05:00,128.17,128.4,128.08,128.26,603440.0,128.17,128.4,128.08,128.26,603440.0
2020-06-12 12:10:00,128.23,128.25,127.79,127.82,359480.0,128.23,128.25,127.79,127.82,359480.0
2020-06-12 12:15:00,127.86,128.07,127.61,128.02,354860.0,127.86,128.07,127.61,128.02,354860.0
2020-06-12 12:20:00,127.99,128.3,127.92,127.92,482240.0,127.99,128.3,127.92,127.92,482240.0
2020-06-12 12:25:00,127.95,127.95,127.46,127.75,310700.0,127.95,127.95,127.46,127.75,310700.0
2020-06-12 12:30:00,127.75,127.75,127.2,127.36,382200.0,127.75,127.75,127.2,127.36,382200.0
2020-06-12 12:35:00,127.35,127.53,127.19,127.24,293380.0,127.35,127.53,127.19,127.24,293380.0
2020-06-12 12:40:00,127.2,127.51,127.2,127.34,220040.0,127.2,127.51,127.2,127.34,220040.0
2020-06-12 12:45:00,127.33,127.33,127.0,127.11,395500.0,127.33,127.33,127.0,127.11,395500.0
2020-06-12 12:50:00,127.17,127.63,127.16,127.51,270800.0,127.17,127.63,127.16,127.51,270800.0
2020-06-12 12:55:00,127.5,127.69,127.38,127.58,306360.0,127.5,127.69,127.38,127.58,306360.0
2020-06-12 13:00:00,127.58,127.58,126.88,126.9,245040.0,127.58,127.58,126.88,126.9,245040.0
2020-06-12 13:05:00,126.86,127.25,126.85,127.21,343080.0,126.86,127.25,126.85,127.21,343080.0
2020-06-12 13:10:00,127.25,127.25,126.93,127.07,225800.0,127.25,127.25,126.93,127.07,225800.0
2020-06-12 13:15:00,127.07,127.12,126.83,126.97,234440.0,127.07,127.12,126.83,126.97,234440.0
2020-06-12 13:20:00,127.0,127.21,126.7,126.84,352460.0,127.0,127.21,126.7,126.84,352460.0
2020-06-12 13:25:00,126.89,127.1,126.89,126.99,327380.0,126.89,127.1,126.89,126.99,327380.0
2020-06-12 13:30:00,127.02,127.03,126.39,126.39,435520.0,127.02,127.03,126.39,126.39,435520.0
2020-06-12 13:35:00,126.4,126.74,126.25,126.46,507860.0,126.4,126.74,126.25,126.46,507860.0
2020-06-12 13:40:00,126.4,126.65,126.28,126.39,513340.0,126.4,126.65,126.28,126.39,513340.0
2020-06-12 13:45:00,126.38,126.38,125.68,125.78,761020.0,126.38,126.38,125.68,125.78,761020.0
2020-06-12 13:50:00,125.8,125.85,125.2,125.52,1057880.0,125.8,125.85,125.2,125.52,1057880.0
2020-06-12 13:55:00,125.47,126.02,125.25,125.25,772940.0,125.47,126.02,125.25,125.25,772940.0
2020-06-12 14:00:00,125.28,126.2,125.17,126.06,852840.0,125.28,126.2,125.17,126.06,852840.0
2020-06-12 14:05:00,126.01,126.1,125.42,125.63,399140.0,126.01,126.1,125.42,125.63,399140.0
2020-06-12 14:10:00,125.56,126.5,125.56,126.35,784720.0,125.56,126.5,125.56,126.35,784720.0
2020-06-12 14:15:00,126.34,126.5,125.86,125.93,365440.0,126.34,126.5,125.86,125.93,365440.0
2020-06-12 14:20:00,125.93,126.3,125.7,126.11,739400.0,125.93,126.3,125.7,126.11,739400.0
2020-06-12 14:25:00,126.13,126.68,126.11,126.58,463840.0,126.13,126.68,126.11,126.58,463840.0
2020-06-12 14:30:00,126.59,127.1,126.5,126.82,572580.0,126.59,127.1,126.5,126.82,572580.0
2020-06-12 14:35:00,126.85,126.92,126.56,126.61,290940.0,126.85,126.92,126.56,126.61,290940.0
2020-06-12 14:40:00,126.57,126.77,125.78,126.18,810840.0,126.57,126.77,125.78,126.18,810840.0
2020-06-12 14:45:00,126.2,126.69,126.16,126.47,597400.0,126.2,126.69,126.16,126.47,597400.0
2020-06-12 14:50:00,126.46,126.55,126.25,126.47,357160.0,126.46,126.55,126.25,126.47,357160.0
2020-06-12 14:55:00,126.49,126.59,126.28,126.51,460900.0,126.49,126.59,126.28,126.51,460900.0
2020-06-12 15:00:00,126.59,126.98,126.55,126.81,593340.0,126.59,126.98,126.55,126.81,593340.0
2020-06-12 15:05:00,126.85,127.26,126.78,127.07,707140.0,126.85,127.26,126.78,127.07,707140.0
2020-06-12 15:10:00,127.06,127.39,127.06,127.26,485760.0,127.06,127.39,127.06,127.26,485760.0
2020-06-12 15:15:00,127.3,127.32,126.84,127.16,515200.0,127.3,127.32,126.84,127.16,515200.0
2020-06-12 15:20:00,127.15,127.22,126.53,126.56,590640.0,127.15,127.22,126.53,126.56,590640.0
2020-06-12 15:25:00,126.58,126.77,126.32,126.56,474000.0,126.58,126.77,126.32,126.56,474000.0
2020-06-12 15:30:00,126.62,126.8,126.45,126.8,236820.0,126.62,126.8,126.45,126.8,236820.0
2020-06-12 15:35:00,126.85,127.16,126.71,126.95,525500.0,126.85,127.16,126.71,126.95,525500.0
2020-06-12 15:40:00,126.98,127.2,126.87,127.2,442580.0,126.98,127.2,126.87,127.2,442580.0
2020-06-12 15:45:00,127.21,127.53,127.19,127.5,670980.0,127.21,127.53,127.19,127.5,670980.0
2020-06-12 15:50:00,127.53,127.67,127.26,127.49,1095680.0,127.53,127.67,127.26,127.49,1095680.0
2020-06-12 15:55:00,127.43,127.6,127.1,127.18,1282580.0,127.43,127.6,127.1,127.18,1282580.0
2020-06-15 09:30:00,126.33,126.6,125.4,125.7,2381660.0,126.33,126.6,125.4,125.7,2381660.0
2020-06-15 09:35:00,125.62,126.6,125.62,126.35,1072260.0,125.62,126.6,125.62,126.35,1072260.0
2020-06-15 09:40:00,126.41,126.49,125.86,125.95,674600.0,126.41,126.49,125.86,125.95,674600.0
2020-06-15 09:45:00,125.99,126.11,125.8,126.01,490660.0,125.99,126.11,125.8,126.01,490660.0
2020-06-15 09:50:00,125.9,126.6,125.89,126.54,665780.0,125.9,126.6,125.89,126.54,665780.0
2020-06-15 09:55:00,126.55,127.03,126.48,126.93,700140.0,126.55,127.03,126.48,126.93,700140.0
2020-06-15 10:00:00,126.95,126.95,126.63,126.85,663360.0,126.95,126.95,126.63,126.85,663360.0
2020-06-15 10:05:00,126.87,127.2,126.83,127.03,617320.0,126.87,127.2,126.83,127.03,617320.0
2020-06-15 10:10:00,127.0,127.05,126.75,126.83,716920.0,127.0,127.05,126.75,126.83,716920.0
2020-06-15 10:15:00,126.87,126.88,126.41,126.67,547260.0,126.87,126.88,126.41,126.67,547260.0
2020-06-15 10:20:00,126.67,126.82,126.32,126.36,444960.0,126.67,126.82,126.32,126.36,444960.0
2020-06-15 10:25:00,126.41,126.65,126.18,126.18,359920.0,126.41,126.65,126.18,126.18,359920.0
2020-06-15 10:30:00,126.15,126.34,126.02,126.25,406920.0,126.15,126.34,126.02,126.25,406920.0
2020-06-15 10:35:00,126.29,126.38,125.85,125.9,526940.0,126.29,126.38,125.85,125.9,526940.0
2020-06-15 10:40:00,125.89,126.06,125.77,126.05,313860.0,125.89,126.06,125.77,126.05,313860.0
2020-06-15 10:45:00,126.03,126.5,126.02,126.32,609600.0,126.03,126.5,126.02,126.32,609600.0
2020-06-15 10:50:00,126.35,126.71,126.2,126.45,399900.0,126.35,126.71,126.2,126.45,399900.0
2020-06-15 10:55:00,126.45,126.65,126.2,126.25,376560.0,126.45,126.65,126.2,126.25,376560.0
2020-06-15 11:00:00,126.26,126.48,126.15,126.48,334980.0,126.26,126.48,126.15,126.48,334980.0
2020-06-15 11:05:00,126.45,126.68,126.4,126.55,434860.0,126.45,126.68,126.4,126.55,434860.0
2020-06-15 11:10:00,126.56,126.8,126.42,126.77,431600.0,126.56,126.8,126.42,126.77,431600.0
2020-06-15 11:15:00,126.71,126.71,126.41,126.49,307180.0,126.71,126.71,126.41,126.49,307180.0
2020-06-15 11:20:00,126.5,126.72,126.38,126.72,277260.0,126.5,126.72,126.38,126.72,277260.0
2020-06-15 11:25:00,126.71,126.71,126.42,126.64,326900.0,126.71,126.71,126.42,126.64,326900.0
2020-06-15 11:30:00,126.73,126.84,126.46,126.52,477080.0,126.73,126.84,126.46,126.52,477080.0
2020-06-15 11:35:00,126.57,126.58,126.45,126.5,383340.0,126.57,126.58,126.45,126.5,383340.0
2020-06-15 11:40:00,126.51,126.6,126.21,126.24,317260.0,126.51,126.6,126.21,126.24,317260.0
2020-06-15 11:45:00,126.28,126.4,126.18,126.3,234000.0,126.28,126.4,126.18,126.3,234000.0
2020-06-15 11:50:00,126.26,126.39,126.08,126.11,267740.0,126.26,126.39,126.08,126.11,267740.0
2020-06-15 11:55:00,126.14,126.54,126.14,126.49,192140.0,126.14,126.54,126.14,126.49,192140.0
2020-06-15 12:00:00,126.44,127.0,126.42,126.98,388560.0,126.44,127.0,126.42,126.98,388560.0
2020-06-15 12:05:00,126.94,127.08,126.81,127.07,377420.0,126.94,127.08,126.81,127.07,377420.0
2020-06-15 12:10:00,127.07,127.08,126.71,126.8,404900.0,127.07,127.08,126.71,126.8,404900.0
2020-06-15 12:15:00,126.76,126.97,126.75,126.95,358040.0,126.76,126.97,126.75,126.95,358040.0
2020-06-15 12:20:00,126.92,126.98,126.86,126.87,257660.0,126.92,126.98,126.86,126.87,257660.0
2020-06-15 12:25:00,126.85,126.94,126.78,126.79,191760.0,126.85,126.94,126.78,126.79,191760.0
2020-06-15 12:30:00,126.79,126.81,126.56,126.62,278820.0,126.79,126.81,126.56,126.62,278820.0
2020-06-15 12:35:00,126.64,126.74,126.56,126.62,190980.0,126.64,126.74,126.56,126.62,190980.0
2020-06-15 12:40:00,126.6,126.88,126.53,126.83,270420.0,126.6,126.88,126.53,126.83,270420.0
2020-06-15 12:45:00,126.88,127.1,126.83,126.95,353560.0,126.88,127.1,126.83,126.95,353560.0
2020-06-15 12:50:00,126.93,127.07,126.76,127.05,209700.0,126.93,127.07,126.76,127.05,209700.0
2020-06-15 12:55:00,126.98,127.13,126.92,127.13,166420.0,126.98,127.13,126.92,127.13,166420.0
2020-06-15 13:00:00,127.11,127.4,127.07,127.4,679920.0,127.11,127.4,127.07,127.4,679920.0
2020-06-15 13:05:00,127.37,127.39,127.15,127.23,322960.0,127.37,127.39,127.15,127.23,322960.0
2020-06-15 13:10:00,127.21,127.48,127.12,127.45,363400.0,127.21,127.48,127.12,127.45,363400.0
2020-06-15 13:15:00,127.48,127.55,127.31,127.48,282440.0,127.48,127.55,127.31,127.48,282440.0
2020-06-15 13:20:00,127.48,127.6,127.43,127.53,379620.0,127.48,127.6,127.43,127.53,379620.0
2020-06-15 13:25:00,127.52,127.7,127.42,127.62,336020.0,127.52,127.7,127.42,127.62,336020.0
2020-06-15 13:30:00,127.65,127.78,127.61,127.7,372260.0,127.65,127.78,127.61,127.7,372260.0
2020-06-15 13:35:00,127.69,127.86,127.68,127.83,391600.0,127.69,127.86,127.68,127.83,391600.0
2020-06-15 13:40:00,127.82,127.97,127.81,127.94,308500.0,127.82,127.97,127.81,127.94,308500.0
2020-06-15 13:45:00,127.93,127.95,127.8,127.91,327580.0,127.93,127.95,127.8,127.91,327580.0
2020-06-15 13:50:00,127.91,128.29,127.89,128.2,649360.0,127.91,128.29,127.89,128.2,649360.0
2020-06-15 13:55:00,128.16,128.19,127.98,128.08,304660.0,128.16,128.19,127.98,128.08,304660.0
2020-06-15 14:00:00,128.14,128.74,128.14,128.65,932380.0,128.14,128.74,128.14,128.65,932380.0
2020-06-15 14:05:00,128.65,128.93,128.43,128.51,877040.0,128.65,128.93,128.43,128.51,877040.0
2020-06-15 14:10:00,128.45,128.59,128.31,128.46,526760.0,128.45,128.59,128.31,128.46,526760.0
2020-06-15 14:15:00,128.53,129.09,128.53,129.0,556820.0,128.53,129.09,128.53,129.0,556820.0
2020-06-15 14:20:00,128.98,129.07,128.6,128.92,576340.0,128.98,129.07,128.6,128.92,576340.0
2020-06-15 14:25:00,128.91,129.04,128.78,128.81,326160.0,128.91,129.04,128.78,128.81,326160.0
2020-06-15 14:30:00,128.83,128.96,128.5,128.8,459520.0,128.83,128.96,128.5,128.8,459520.0
2020-06-15 14:35:00,128.87,128.99,128.83,128.87,321740.0,128.87,128.99,128.83,128.87,321740.0
2020-06-15 14:40:00,128.89,128.9,128.79,128.82,219780.0,128.89,128.9,128.79,128.82,219780.0
2020-06-15 14:45:00,128.83,128.94,128.81,128.84,205120.0,128.83,128.94,128.81,128.84,205120.0
2020-06-15 14:50:00,128.82,128.85,128.46,128.73,344000.0,128.82,128.85,128.46,128.73,344000.0
2020-06-15 14:55:00,128.76,128.83,128.71,128.81,229320.0,128.76,128.83,128.71,128.81,229320.0
2020-06-15 15:00:00,128.78,129.16,128.75,129.14,487220.0,128.78,129.16,128.75,129.14,487220.0
2020-06-15 15:05:00,129.13,129.14,128.9,128.95,281180.0,129.13,129.14,128.9,128.95,281180.0
2020-06-15 15:10:00,128.95,129.14,128.93,129.08,242200.0,128.95,129.14,128.93,129.08,242200.0
2020-06-15 15:15:00,129.04,129.2,128.81,128.88,534400.0,129.04,129.2,128.81,128.88,534400.0
2020-06-15 15:20:00,128.88,128.92,128.73,128.88,249640.0,128.88,128.92,128.73,128.88,249640.0
2020-06-15 15:25:00,128.9,129.0,128.77,128.81,404920.0,128.9,129.0,128.77,128.81,404920.0
2020-06-15 15:30:00,128.78,128.88,128.5,128.63,510480.0,128.78,128.88,128.5,128.63,510480.0
2020-06-15 15:35:00,128.63,128.78,128.49,128.7,287960.0,128.63,128.78,128.49,128.7,287960.0
2020-06-15 15:40:00,128.7,128.9,128.59,128.79,255120.0,128.7,128.9,128.59,128.79,255120.0
2020-06-15 15:45:00,128.73,128.77,128.57,128.65,365960.0,128.73,128.77,128.57,128.65,365960.0
2020-06-15 15:50:00,128.71,128.91,128.38,128.4,765360.0,128.71,128.91,128.38,128.4,765360.0
2020-06-15 15:55:00,128.43,128.69,128.35,128.63,1744880.0,128.43,128.69,128.35,128.63,1744880.0
2020-06-16 09:30:00,131.0,131.0,130.06,130.33,3093500.0,131.0,131.0,130.06,130.33,3093500.0
2020-06-16 09:35:00,130.36,130.65,129.85,129.96,1329960.0,130.36,130.65,129.85,129.96,1329960.0
2020-06-16 09:40:00,129.97,130.65,129.8,130.55,1212760.0,129.97,130.65,129.8,130.55,1212760.0
2020-06-16 09:45:00,130.55,130.55,130.06,130.25,585280.0,130.55,130.55,130.06,130.25,585280.0
2020-06-16 09:50:00,130.26,130.45,129.85,130.43,749600.0,130.26,130.45,129.85,130.43,749600.0
2020-06-16 09:55:00,130.42,130.87,130.4,130.73,889560.0,130.42,130.87,130.4,130.73,889560.0
2020-06-16 10:00:00,130.72,130.9,130.54,130.67,510460.0,130.72,130.9,130.54,130.67,510460.0
2020-06-16 10:05:00,130.62,130.86,130.53,130.79,433120.0,130.62,130.86,130.53,130.79,433120.0
2020-06-16 10:10:00,130.79,130.85,130.28,130.39,421700.0,130.79,130.85,130.28,130.39,421700.0
2020-06-16 10:15:00,130.41,130.65,130.33,130.41,432000.0,130.41,130.65,130.33,130.41,432000.0
2020-06-16 10:20:00,130.42,130.49,130.05,130.42,388520.0,130.42,130.49,130.05,130.42,388520.0
2020-06-16 10:25:00,130.41,130.54,130.33,130.42,356700.0,130.41,130.54,130.33,130.42,356700.0
2020-06-16 10:30:00,130.44,130.76,130.44,130.69,453540.0,130.44,130.76,130.44,130.69,453540.0
2020-06-16 10:35:00,130.71,130.79,130.46,130.64,517040.0,130.71,130.79,130.46,130.64,517040.0
2020-06-16 10:40:00,130.62,130.67,130.14,130.17,392360.0,130.62,130.67,130.14,130.17,392360.0
2020-06-16 10:45:00,130.13,130.2,129.85,130.15,673720.0,130.13,130.2,129.85,130.15,673720.0
2020-06-16 10:50:00,130.14,130.16,129.65,129.74,539620.0,130.14,130.16,129.65,129.74,539620.0
2020-06-16 10:55:00,129.7,129.9,129.05,129.24,707080.0,129.7,129.9,129.05,129.24,707080.0
2020-06-16 11:00:00,129.08,129.75,128.8,129.66,794440.0,129.08,129.75,128.8,129.66,794440.0
2020-06-16 11:05:00,129.7,130.12,129.68,130.06,592500.0,129.7,130.12,129.68,130.06,592500.0
2020-06-16 11:10:00,130.08,130.15,129.82,130.0,345560.0,130.08,130.15,129.82,130.0,345560.0
2020-06-16 11:15:00,130.03,130.4,130.0,130.28,479940.0,130.03,130.4,130.0,130.28,479940.0
2020-06-16 11:20:00,130.3,130.45,130.2,130.37,210180.0,130.3,130.45,130.2,130.37,210180.0
2020-06-16 11:25:00,130.43,130.5,130.19,130.24,230000.0,130.43,130.5,130.19,130.24,230000.0
2020-06-16 11:30:00,130.23,130.44,130.11,130.19,175140.0,130.23,130.44,130.11,130.19,175140.0
2020-06-16 11:35:00,130.23,130.33,130.08,130.2,185400.0,130.23,130.33,130.08,130.2,185400.0
2020-06-16 11:40:00,130.16,130.5,130.16,130.38,231420.0,130.16,130.5,130.16,130.38,231420.0
2020-06-16 11:45:00,130.4,130.67,130.31,130.59,370440.0,130.4,130.67,130.31,130.59,370440.0
2020-06-16 11:50:00,130.61,130.75,130.55,130.63,391680.0,130.61,130.75,130.55,130.63,391680.0
2020-06-16 11:55:00,130.65,130.65,130.3,130.42,202860.0,130.65,130.65,130.3,130.42,202860.0
2020-06-16 12:00:00,130.42,130.51,130.08,130.21,282220.0,130.42,130.51,130.08,130.21,282220.0
2020-06-16 12:05:00,130.24,130.24,130.0,130.05,186140.0,130.24,130.24,130.0,130.05,186140.0
2020-06-16 12:10:00,130.05,130.25,130.0,130.21,200300.0,130.05,130.25,130.0,130.21,200300.0
2020-06-16 12:15:00,130.2,130.34,130.01,130.18,255900.0,130.2,130.34,130.01,130.18,255900.0
2020-06-16 12:20:00,130.23,130.34,130.14,130.34,184760.0,130.23,130.34,130.14,130.34,184760.0
2020-06-16 12:25:00,130.32,130.55,130.29,130.55,253740.0,130.32,130.55,130.29,130.55,253740.0
2020-06-16 12:30:00,130.53,130.64,130.49,130.64,304940.0,130.53,130.64,130.49,130.64,304940.0
2020-06-16 12:35:00,130.59,130.81,130.59,130.7,378340.0,130.59,130.81,130.59,130.7,378340.0
2020-06-16 12:40:00,130.7,130.77,130.62,130.67,279900.0,130.7,130.77,130.62,130.67,279900.0
2020-06-16 12:45:00,130.75,130.78,130.65,130.72,180500.0,130.75,130.78,130.65,130.72,180500.0
2020-06-16 12:50:00,130.71,130.88,130.68,130.8,384120.0,130.71,130.88,130.68,130.8,384120.0
2020-06-16 12:55:00,130.79,130.79,130.58,130.6,222280.0,130.79,130.79,130.58,130.6,222280.0
2020-06-16 13:00:00,130.6,130.81,130.6,130.63,263860.0,130.6,130.81,130.6,130.63,263860.0
2020-06-16 13:05:00,130.6,130.79,130.55,130.77,181240.0,130.6,130.79,130.55,130.77,181240.0
2020-06-16 13:10:00,130.77,130.79,130.58,130.58,225100.0,130.77,130.79,130.58,130.58,225100.0
2020-06-16 13:15:00,130.61,130.77,130.59,130.76,189300.0,130.61,130.77,130.59,130.76,189300.0
2020-06-16 13:20:00,130.78,130.8,130.68,130.74,196620.0,130.78,130.8,130.68,130.74,196620.0
2020-06-16 13:25:00,130.75,130.75,130.56,130.6,188300.0,130.75,130.75,130.56,130.6,188300.0
2020-06-16 13:30:00,130.68,130.68,130.52,130.61,185960.0,130.68,130.68,130.52,130.61,185960.0
2020-06-16 13:35:00,130.62,130.67,130.6,130.63,110940.0,130.62,130.67,130.6,130.63,110940.0
2020-06-16 13:40:00,130.65,130.81,130.65,130.81,258260.0,130.65,130.81,130.65,130.81,258260.0
2020-06-16 13:45:00,130.81,130.81,130.7,130.73,120860.0,130.81,130.81,130.7,130.73,120860.0
2020-06-16 13:50:00,130.75,130.77,130.33,130.37,299140.0,130.75,130.77,130.33,130.37,299140.0
2020-06-16 13:55:00,130.33,130.54,130.29,130.41,267900.0,130.33,130.54,130.29,130.41,267900.0
2020-06-16 14:00:00,130.45,130.63,130.38,130.56,196020.0,130.45,130.63,130.38,130.56,196020.0
2020-06-16 14:05:00,130.55,130.65,130.51,130.61,134500.0,130.55,130.65,130.51,130.61,134500.0
2020-06-16 14:10:00,130.62,130.76,130.62,130.76,250520.0,130.62,130.76,130.62,130.76,250520.0
2020-06-16 14:15:00,130.74,130.83,130.73,130.73,300080.0,130.74,130.83,130.73,130.73,300080.0
2020-06-16 14:20:00,130.77,130.8,130.42,130.58,288780.0,130.77,130.8,130.42,130.58,288780.0
2020-06-16 14:25:00,130.54,130.67,130.45,130.62,151280.0,130.54,130.67,130.45,130.62,151280.0
2020-06-16 14:30:00,130.62,130.73,130.5,130.53,246520.0,130.62,130.73,130.5,130.53,246520.0
2020-06-16 14:35:00,130.53,130.55,130.48,130.49,241600.0,130.53,130.55,130.48,130.49,241600.0
2020-06-16 14:40:00,130.48,130.54,130.35,130.35,217700.0,130.48,130.54,130.35,130.35,217700.0
2020-06-16 14:45:00,130.38,130.4,130.25,130.39,247300.0,130.38,130.4,130.25,130.39,247300.0
2020-06-16 14:50:00,130.39,130.43,130.28,130.33,349340.0,130.39,130.43,130.28,130.33,349340.0
2020-06-16 14:55:00,130.34,130.35,130.16,130.25,219320.0,130.34,130.35,130.16,130.25,219320.0
2020-06-16 15:00:00,130.23,130.27,130.07,130.15,304040.0,130.23,130.27,130.07,130.15,304040.0
2020-06-16 15:05:00,130.14,130.22,129.78,129.8,307900.0,130.14,130.22,129.78,129.8,307900.0
2020-06-16 15:10:00,129.84,130.15,129.84,130.14,271660.0,129.84,130.15,129.84,130.14,271660.0
2020-06-16 15:15:00,130.11,130.13,129.7,129.77,317300.0,130.11,130.13,129.7,129.77,317300.0
2020-06-16 15:20:00,129.82,130.21,129.82,130.07,298980.0,129.82,130.21,129.82,130.07,298980.0
2020-06-16 15:25:00,130.09,130.48,130.09,130.47,375480.0,130.09,130.48,130.09,130.47,375480.0
2020-06-16 15:30:00,130.48,130.71,130.36,130.68,414960.0,130.48,130.71,130.36,130.68,414960.0
2020-06-16 15:35:00,130.66,130.68,130.45,130.45,431620.0,130.66,130.68,130.45,130.45,431620.0
2020-06-16 15:40:00,130.45,130.65,130.33,130.44,254540.0,130.45,130.65,130.33,130.44,254540.0
2020-06-16 15:45:00,130.47,130.56,130.25,130.35,247280.0,130.47,130.56,130.25,130.35,247280.0
2020-06-16 15:50:00,130.5,130.7,130.4,130.62,636060.0,130.5,130.7,130.4,130.62,636060.0
2020-06-16 15:55:00,130.6,130.82,130.32,130.76,1666880.0,130.6,130.82,130.32,130.76,1666880.0
2020-06-17 09:30:00,132.38,132.45,131.85,132.45,2752680.0,132.38,132.45,131.85,132.45,2752680.0
2020-06-17 09:35:00,132.46,132.75,132.19,132.42,1533180.0,132.46,132.75,132.19,132.42,1533180.0
2020-06-17 09:40:00,132.43,132.48,132.1,132.48,1016140.0,132.43,132.48,132.1,132.48,1016140.0
2020-06-17 09:45:00,132.48,132.55,132.21,132.24,657920.0,132.48,132.55,132.21,132.24,657920.0
2020-06-17 09:50:00,132.17,132.17,131.82,131.88,830700.0,132.17,132.17,131.82,131.88,830700.0
2020-06-17 09:55:00,131.88,132.35,131.81,132.31,586140.0,131.88,132.35,131.81,132.31,586140.0
2020-06-17 10:00:00,132.32,132.42,131.96,131.98,373680.0,132.32,132.42,131.96,131.98,373680.0
2020-06-17 10:05:00,131.97,132.29,131.97,132.2,444060.0,131.97,132.29,131.97,132.2,444060.0
2020-06-17 10:10:00,132.15,132.25,132.05,132.18,270580.0,132.15,132.25,132.05,132.18,270580.0
2020-06-17 10:15:00,132.2,132.3,131.71,131.75,491900.0,132.2,132.3,131.71,131.75,491900.0
2020-06-17 10:20:00,131.74,132.08,131.71,131.92,386380.0,131.74,132.08,131.71,131.92,386380.0
2020-06-17 10:25:00,131.9,132.21,131.82,132.12,477780.0,131.9,132.21,131.82,132.12,477780.0
2020-06-17 10:30:00,132.12,132.23,131.97,132.17,276540.0,132.12,132.23,131.97,132.17,276540.0
2020-06-17 10:35:00,132.21,132.24,132.0,132.18,218240.0,132.21,132.24,132.0,132.18,218240.0
2020-06-17 10:40:00,132.18,132.2,132.1,132.14,164080.0,132.18,132.2,132.1,132.14,164080.0
2020-06-17 10:45:00,132.11,132.25,132.1,132.21,266080.0,132.11,132.25,132.1,132.21,266080.0
2020-06-17 10:50:00,132.23,132.5,132.23,132.49,520340.0,132.23,132.5,132.23,132.49,520340.0
2020-06-17 10:55:00,132.5,132.55,132.32,132.33,537800.0,132.5,132.55,132.32,132.33,537800.0
2020-06-17 11:00:00,132.36,132.4,132.32,132.33,171680.0,132.36,132.4,132.32,132.33,171680.0
2020-06-17 11:05:00,132.38,132.52,132.38,132.39,214100.0,132.38,132.52,132.38,132.39,214100.0
2020-06-17 11:10:00,132.43,132.55,132.39,132.4,387760.0,132.43,132.55,132.39,132.4,387760.0
2020-06-17 11:15:00,132.4,132.42,132.28,132.35,246700.0,132.4,132.42,132.28,132.35,246700.0
2020-06-17 11:20:00,132.34,132.36,132.11,132.19,209160.0,132.34,132.36,132.11,132.19,209160.0
2020-06-17 11:25:00,132.21,132.32,132.19,132.24,223900.0,132.21,132.32,132.19,132.24,223900.0
2020-06-17 11:30:00,132.2,132.24,132.0,132.0,243200.0,132.2,132.24,132.0,132.0,243200.0
2020-06-17 11:35:00,132.0,132.2,132.0,132.12,203580.0,132.0,132.2,132.0,132.12,203580.0
2020-06-17 11:40:00,132.12,132.29,132.12,132.18,166020.0,132.12,132.29,132.12,132.18,166020.0
2020-06-17 11:45:00,132.21,132.24,132.07,132.07,121000.0,132.21,132.24,132.07,132.07,121000.0
2020-06-17 11:50:00,132.09,132.12,132.01,132.07,125460.0,132.09,132.12,132.01,132.07,125460.0
2020-06-17 11:55:00,132.09,132.29,132.05,132.29,329760.0,132.09,132.29,132.05,132.29,329760.0
2020-06-17 12:00:00,132.3,132.33,132.19,132.28,160640.0,132.3,132.33,132.19,132.28,160640.0
2020-06-17 12:05:00,132.25,132.3,132.24,132.28,94820.0,132.25,132.3,132.24,132.28,94820.0
2020-06-17 12:10:00,132.26,132.3,132.15,132.2,124460.0,132.26,132.3,132.15,132.2,124460.0
2020-06-17 12:15:00,132.17,132.25,132.01,132.04,240040.0,132.17,132.25,132.01,132.04,240040.0
2020-06-17 12:20:00,132.07,132.15,131.98,132.12,205540.0,132.07,132.15,131.98,132.12,205540.0
2020-06-17 12:25:00,132.1,132.24,132.1,132.19,48800.0,132.1,132.24,132.1,132.19,48800.0
2020-06-17 12:30:00,132.2,132.45,132.18,132.37,315160.0,132.2,132.45,132.18,132.37,315160.0
2020-06-17 12:35:00,132.34,132.45,132.34,132.45,141180.0,132.34,132.45,132.34,132.45,141180.0
2020-06-17 12:40:00,132.46,132.48,132.37,132.48,131840.0,132.46,132.48,132.37,132.48,131840.0
2020-06-17 12:45:00,132.48,132.55,132.43,132.43,332540.0,132.48,132.55,132.43,132.43,332540.0
2020-06-17 12:50:00,132.46,132.68,132.46,132.68,290840.0,132.46,132.68,132.46,132.68,290840.0
2020-06-17 12:55:00,132.67,132.72,132.45,132.56,292820.0,132.67,132.72,132.45,132.56,292820.0
2020-06-17 13:00:00,132.58,132.66,132.58,132.59,196520.0,132.58,132.66,132.58,132.59,196520.0
2020-06-17 13:05:00,132.6,132.6,132.43,132.48,235780.0,132.6,132.6,132.43,132.48,235780.0
2020-06-17 13:10:00,132.48,132.5,132.4,132.45,198740.0,132.48,132.5,132.4,132.45,198740.0
2020-06-17 13:15:00,132.49,132.57,132.4,132.44,171500.0,132.49,132.57,132.4,132.44,171500.0
2020-06-17 13:20:00,132.42,132.54,132.4,132.52,112600.0,132.42,132.54,132.4,132.52,112600.0
2020-06-17 13:25:00,132.54,132.63,132.54,132.57,310120.0,132.54,132.63,132.54,132.57,310120.0
2020-06-17 13:30:00,132.57,132.63,132.51,132.62,183280.0,132.57,132.63,132.51,132.62,183280.0
2020-06-17 13:35:00,132.62,132.65,132.53,132.53,117660.0,132.62,132.65,132.53,132.53,117660.0
2020-06-17 13:40:00,132.55,132.55,132.3,132.53,227540.0,132.55,132.55,132.3,132.53,227540.0
2020-06-17 13:45:00,132.54,132.6,132.51,132.58,246800.0,132.54,132.6,132.51,132.58,246800.0
2020-06-17 13:50:00,132.57,132.58,132.38,132.39,162640.0,132.57,132.58,132.38,132.39,162640.0
2020-06-17 13:55:00,132.41,132.45,132.35,132.39,108800.0,132.41,132.45,132.35,132.39,108800.0
2020-06-17 14:00:00,132.3,132.43,132.23,132.4,321860.0,132.3,132.43,132.23,132.4,321860.0
2020-06-17 14:05:00,132.41,132.55,132.4,132.43,209480.0,132.41,132.55,132.4,132.43,209480.0
2020-06-17 14:10:00,132.43,132.51,132.4,132.4,94780.0,132.43,132.51,132.4,132.4,94780.0
2020-06-17 14:15:00,132.41,132.43,132.33,132.38,134260.0,132.41,132.43,132.33,132.38,134260.0
2020-06-17 14:20:00,132.38,132.41,132.28,132.28,151540.0,132.38,132.41,132.28,132.28,151540.0
2020-06-17 14:25:00,132.29,132.36,132.2,132.35,231360.0,132.29,132.36,132.2,132.35,231360.0
2020-06-17 14:30:00,132.37,132.4,132.26,132.32,164820.0,132.37,132.4,132.26,132.32,164820.0
2020-06-17 14:35:00,132.33,132.53,132.33,132.44,153460.0,132.33,132.53,132.33,132.44,153460.0
2020-06-17 14:40:00,132.47,132.55,132.44,132.47,158020.0,132.47,132.55,132.44,132.47,158020.0
2020-06-17 14:45:00,132.46,132.49,132.33,132.36,151060.0,132.46,132.49,132.33,132.36,151060.0
2020-06-17 14:50:00,132.35,132.41,132.3,132.3,143340.0,132.35,132.41,132.3,132.3,143340.0
2020-06-17 14:55:00,132.3,132.38,132.22,132.25,186420.0,132.3,132.38,132.22,132.25,186420.0
2020-06-17 15:00:00,132.26,132.29,132.11,132.25,197940.0,132.26,132.29,132.11,132.25,197940.0
2020-06-17 15:05:00,132.23,132.28,132.18,132.25,122560.0,132.23,132.28,132.18,132.25,122560.0
2020-06-17 15:10:00,132.26,132.26,132.05,132.05,261220.0,132.26,132.26,132.05,132.05,261220.0
2020-06-17 15:15:00,132.08,132.18,132.05,132.1,193260.0,132.08,132.18,132.05,132.1,193260.0
2020-06-17 15:20:00,132.08,132.1,131.86,131.94,439200.0,132.08,132.1,131.86,131.94,439200.0
2020-06-17 15:25:00,131.96,132.03,131.9,132.03,357720.0,131.96,132.03,131.9,132.03,357720.0
2020-06-17 15:30:00,132.01,132.17,131.78,132.16,423020.0,132.01,132.17,131.78,132.16,423020.0
2020-06-17 15:35:00,132.15,132.16,131.99,132.06,341880.0,132.15,132.16,131.99,132.06,341880.0
2020-06-17 15:40:00,132.08,132.12,131.6,131.72,473960.0,132.08,132.12,131.6,131.72,473960.0
2020-06-17 15:45:00,131.75,131.99,131.64,131.64,296500.0,131.75,131.99,131.64,131.64,296500.0
2020-06-17 15:50:00,131.6,132.23,131.59,132.15,614380.0,131.6,132.23,131.59,132.15,614380.0
2020-06-17 15:55:00,132.15,132.19,131.94,132.09,668660.0,132.15,132.19,131.94,132.09,668660.0
2020-06-18 09:30:00,132.35,132.96,132.35,132.95,1576720.0,132.35,132.96,132.35,132.95,1576720.0
2020-06-18 09:35:00,132.95,132.98,132.3,132.65,620500.0,132.95,132.98,132.3,132.65,620500.0
2020-06-18 09:40:00,132.65,132.69,132.39,132.68,447460.0,132.65,132.69,132.39,132.68,447460.0
2020-06-18 09:45:00,132.66,132.87,132.53,132.74,548540.0,132.66,132.87,132.53,132.74,548540.0
2020-06-18 09:50:00,132.75,132.76,132.55,132.64,442520.0,132.75,132.76,132.55,132.64,442520.0
2020-06-18 09:55:00,132.64,132.65,132.1,132.24,723040.0,132.64,132.65,132.1,132.24,723040.0
2020-06-18 10:00:00,132.28,132.46,132.22,132.36,373860.0,132.28,132.46,132.22,132.36,373860.0
2020-06-18 10:05:00,132.39,132.65,132.38,132.55,296100.0,132.39,132.65,132.38,132.55,296100.0
2020-06-18 10:10:00,132.59,132.61,132.3,132.3,295180.0,132.59,132.61,132.3,132.3,295180.0
2020-06-18 10:15:00,132.36,132.4,132.2,132.36,325820.0,132.36,132.4,132.2,132.36,325820.0
2020-06-18 10:20:00,132.38,132.38,131.92,132.19,457360.0,132.38,132.38,131.92,132.19,457360.0
2020-06-18 10:25:00,132.18,132.36,132.12,132.16,293660.0,132.18,132.36,132.12,132.16,293660.0
2020-06-18 10:30:00,132.16,132.23,131.81,132.03,364360.0,132.16,132.23,131.81,132.03,364360.0
2020-06-18 10:35:00,131.97,132.25,131.97,132.14,383400.0,131.97,132.25,131.97,132.14,383400.0
2020-06-18 10:40:00,132.18,132.23,132.1,132.2,182560.0,132.18,132.23,132.1,132.2,182560.0
2020-06-18 10:45:00,132.2,132.47,132.17,132.37,443620.0,132.2,132.47,132.17,132.37,443620.0
2020-06-18 10:50:00,132.33,132.4,132.26,132.4,179100.0,132.33,132.4,132.26,132.4,179100.0
2020-06-18 10:55:00,132.36,132.58,132.33,132.57,532500.0,132.36,132.58,132.33,132.57,532500.0
2020-06-18 11:00:00,132.56,132.6,132.41,132.42,268660.0,132.56,132.6,132.41,132.42,268660.0
2020-06-18 11:05:00,132.42,132.57,132.42,132.55,153480.0,132.42,132.57,132.42,132.55,153480.0
2020-06-18 11:10:00,132.55,132.57,132.42,132.54,168080.0,132.55,132.57,132.42,132.54,168080.0
2020-06-18 11:15:00,132.55,132.66,132.49,132.64,383340.0,132.55,132.66,132.49,132.64,383340.0
2020-06-18 11:20:00,132.61,132.69,132.5,132.57,201140.0,132.61,132.69,132.5,132.57,201140.0
2020-06-18 11:25:00,132.55,132.58,132.41,132.43,219840.0,132.55,132.58,132.41,132.43,219840.0
2020-06-18 11:30:00,132.44,132.47,132.24,132.24,174280.0,132.44,132.47,132.24,132.24,174280.0
2020-06-18 11:35:00,132.26,132.43,132.23,132.39,300120.0,132.26,132.43,132.23,132.39,300120.0
2020-06-18 11:40:00,132.39,132.39,132.28,132.31,109660.0,132.39,132.39,132.28,132.31,109660.0
2020-06-18 11:45:00,132.31,132.61,132.31,132.58,414980.0,132.31,132.61,132.31,132.58,414980.0
2020-06-18 11:50:00,132.58,132.62,132.37,132.39,167200.0,132.58,132.62,132.37,132.39,167200.0
2020-06-18 11:55:00,132.4,132.41,132.25,132.29,150260.0,132.4,132.41,132.25,132.29,150260.0
2020-06-18 12:00:00,132.29,132.32,132.21,132.26,188340.0,132.29,132.32,132.21,132.26,188340.0
2020-06-18 12:05:00,132.21,132.41,132.21,132.37,183720.0,132.21,132.41,132.21,132.37,183720.0
2020-06-18 12:10:00,132.35,132.4,132.2,132.2,128320.0,132.35,132.4,132.2,132.2,128320.0
2020-06-18 12:15:00,132.25,132.29,132.18,132.21,140060.0,132.25,132.29,132.18,132.21,140060.0
2020-06-18 12:20:00,132.24,132.46,132.21,132.44,279000.0,132.24,132.46,132.21,132.44,279000.0
2020-06-18 12:25:00,132.45,132.67,132.39,132.64,413940.0,132.45,132.67,132.39,132.64,413940.0
2020-06-18 12:30:00,132.63,132.64,132.51,132.53,102460.0,132.63,132.64,132.51,132.53,102460.0
2020-06-18 12:35:00,132.53,132.67,132.53,132.61,132260.0,132.53,132.67,132.53,132.61,132260.0
2020-06-18 12:40:00,132.58,132.61,132.33,132.33,209520.0,132.58,132.61,132.33,132.33,209520.0
2020-06-18 12:45:00,132.36,132.48,132.35,132.44,158940.0,132.36,132.48,132.35,132.44,158940.0
2020-06-18 12:50:00,132.45,132.52,132.44,132.44,92000.0,132.45,132.52,132.44,132.44,92000.0
2020-06-18 12:55:00,132.46,132.51,132.46,132.5,118340.0,132.46,132.51,132.46,132.5,118340.0
2020-06-18 13:00:00,132.47,132.64,132.44,132.52,158440.0,132.47,132.64,132.44,132.52,158440.0
2020-06-18 13:05:00,132.52,132.52,132.39,132.45,121300.0,132.52,132.52,132.39,132.45,121300.0
2020-06-18 13:10:00,132.39,132.45,132.38,132.45,87480.0,132.39,132.45,132.38,132.45,87480.0
2020-06-18 13:15:00,132.46,132.51,132.44,132.51,80900.0,132.46,132.51,132.44,132.51,80900.0
2020-06-18 13:20:00,132.53,132.55,132.49,132.52,52760.0,132.53,132.55,132.49,132.52,52760.0
2020-06-18 13:25:00,132.49,132.55,132.43,132.55,164300.0,132.49,132.55,132.43,132.55,164300.0
2020-06-18 13:30:00,132.58,132.7,132.57,132.67,97140.0,132.58,132.7,132.57,132.67,97140.0
2020-06-18 13:35:00,132.7,132.7,132.65,132.67,126540.0,132.7,132.7,132.65,132.67,126540.0
2020-06-18 13:40:00,132.69,132.69,132.64,132.64,117440.0,132.69,132.69,132.64,132.64,117440.0
2020-06-18 13:45:00,132.64,132.65,132.54,132.55,177360.0,132.64,132.65,132.54,132.55,177360.0
2020-06-18 13:50:00,132.57,132.62,132.54,132.58,46600.0,132.57,132.62,132.54,132.58,46600.0
2020-06-18 13:55:00,132.6,132.63,132.55,132.56,85120.0,132.6,132.63,132.55,132.56,85120.0
2020-06-18 14:00:00,132.58,132.58,132.39,132.41,214880.0,132.58,132.58,132.39,132.41,214880.0
2020-06-18 14:05:00,132.44,132.44,132.31,132.36,115300.0,132.44,132.44,132.31,132.36,115300.0
2020-06-18 14:10:00,132.37,132.42,132.36,132.42,128000.0,132.37,132.42,132.36,132.42,128000.0
2020-06-18 14:15:00,132.4,132.46,132.31,132.44,281880.0,132.4,132.46,132.31,132.44,281880.0
2020-06-18 14:20:00,132.41,132.45,132.39,132.45,152480.0,132.41,132.45,132.39,132.45,152480.0
2020-06-18 14:25:00,132.49,132.49,132.31,132.31,102240.0,132.49,132.49,132.31,132.31,102240.0
2020-06-18 14:30:00,132.35,132.49,132.28,132.41,191140.0,132.35,132.49,132.28,132.41,191140.0
2020-06-18 14:35:00,132.4,132.51,132.4,132.46,174420.0,132.4,132.51,132.4,132.46,174420.0
2020-06-18 14:40:00,132.49,132.51,132.42,132.44,91840.0,132.49,132.51,132.42,132.44,91840.0
2020-06-18 14:45:00,132.47,132.47,132.39,132.39,101260.0,132.47,132.47,132.39,132.39,101260.0
2020-06-18 14:50:00,132.4,132.54,132.39,132.51,130820.0,132.4,132.54,132.39,132.51,130820.0
2020-06-18 14:55:00,132.49,132.54,132.43,132.45,121700.0,132.49,132.54,132.43,132.45,121700.0
2020-06-18 15:00:00,132.45,132.47,132.26,132.31,259440.0,132.45,132.47,132.26,132.31,259440.0
2020-06-18 15:05:00,132.32,132.39,132.29,132.35,147080.0,132.32,132.39,132.29,132.35,147080.0
2020-06-18 15:10:00,132.38,132.39,132.25,132.26,133580.0,132.38,132.39,132.25,132.26,133580.0
2020-06-18 15:15:00,132.26,132.4,132.26,132.35,245180.0,132.26,132.4,132.26,132.35,245180.0
2020-06-18 15:20:00,132.37,132.4,132.28,132.32,163940.0,132.37,132.4,132.28,132.32,163940.0
2020-06-18 15:25:00,132.32,132.4,132.26,132.39,182020.0,132.32,132.4,132.26,132.39,182020.0
2020-06-18 15:30:00,132.38,132.4,132.3,132.33,395320.0,132.38,132.4,132.3,132.33,395320.0
2020-06-18 15:35:00,132.32,132.4,132.32,132.4,298020.0,132.32,132.4,132.32,132.4,298020.0
2020-06-18 15:40:00,132.4,132.4,132.35,132.36,235280.0,132.4,132.4,132.35,132.36,235280.0
2020-06-18 15:45:00,132.38,132.4,132.36,132.37,229020.0,132.38,132.4,132.36,132.37,229020.0
2020-06-18 15:50:00,132.4,132.53,132.27,132.53,1053420.0,132.4,132.53,132.27,132.53,1053420.0
2020-06-18 15:55:00,132.53,132.75,132.43,132.75,1243100.0,132.53,132.75,132.43,132.75,1243100.0
2020-06-19 09:30:00,133.9,134.25,133.4,133.86,9288940.0,133.9,134.25,133.4,133.86,9288940.0
2020-06-19 09:35:00,133.88,133.96,133.59,133.81,800560.0,133.88,133.96,133.59,133.81,800560.0
2020-06-19 09:40:00,133.84,134.14,133.79,133.89,775680.0,133.84,134.14,133.79,133.89,775680.0
2020-06-19 09:45:00,133.97,134.04,133.8,134.02,486600.0,133.97,134.04,133.8,134.02,486600.0
2020-06-19 09:50:00,134.04,134.19,133.99,134.04,700000.0,134.04,134.19,133.99,134.04,700000.0
2020-06-19 09:55:00,134.02,134.02,133.68,133.83,431280.0,134.02,134.02,133.68,133.83,431280.0
2020-06-19 10:00:00,133.85,134.0,133.82,133.98,481460.0,133.85,134.0,133.82,133.98,481460.0
2020-06-19 10:05:00,133.96,134.23,133.93,134.19,724680.0,133.96,134.23,133.93,134.19,724680.0
2020-06-19 10:10:00,134.21,134.4,134.15,134.35,920800.0,134.21,134.4,134.15,134.35,920800.0
2020-06-19 10:15:00,134.34,134.35,134.05,134.07,573860.0,134.34,134.35,134.05,134.07,573860.0
2020-06-19 10:20:00,134.08,134.1,133.94,134.06,468640.0,134.08,134.1,133.94,134.06,468640.0
2020-06-19 10:25:00,134.04,134.15,133.98,134.05,434900.0,134.04,134.15,133.98,134.05,434900.0
2020-06-19 10:30:00,134.06,134.19,134.0,134.02,237360.0,134.06,134.19,134.0,134.02,237360.0
2020-06-19 10:35:00,134.05,134.13,133.97,134.12,335640.0,134.05,134.13,133.97,134.12,335640.0
2020-06-19 10:40:00,134.12,134.12,133.88,133.92,430040.0,134.12,134.12,133.88,133.92,430040.0
2020-06-19 10:45:00,133.94,133.99,133.79,133.95,384060.0,133.94,133.99,133.79,133.95,384060.0
2020-06-19 10:50:00,133.95,134.01,133.83,134.01,321940.0,133.95,134.01,133.83,134.01,321940.0
2020-06-19 10:55:00,134.01,134.12,133.95,134.0,304660.0,134.01,134.12,133.95,134.0,304660.0
2020-06-19 11:00:00,134.03,134.23,134.02,134.22,409920.0,134.03,134.23,134.02,134.22,409920.0
2020-06-19 11:05:00,134.2,134.25,134.11,134.21,363380.0,134.2,134.25,134.11,134.21,363380.0
2020-06-19 11:10:00,134.2,134.33,134.18,134.28,422140.0,134.2,134.33,134.18,134.28,422140.0
2020-06-19 11:15:00,134.29,134.3,134.13,134.19,386820.0,134.29,134.3,134.13,134.19,386820.0
2020-06-19 11:20:00,134.15,134.15,133.98,134.08,372540.0,134.15,134.15,133.98,134.08,372540.0
2020-06-19 11:25:00,134.08,134.17,134.05,134.15,279160.0,134.08,134.17,134.05,134.15,279160.0
2020-06-19 11:30:00,134.15,134.18,134.1,134.15,162660.0,134.15,134.18,134.1,134.15,162660.0
2020-06-19 11:35:00,134.13,134.25,134.0,134.02,292020.0,134.13,134.25,134.0,134.02,292020.0
2020-06-19 11:40:00,134.0,134.12,133.98,134.01,242940.0,134.0,134.12,133.98,134.01,242940.0
2020-06-19 11:45:00,134.0,134.16,133.98,134.13,255120.0,134.0,134.16,133.98,134.13,255120.0
2020-06-19 11:50:00,134.07,134.2,134.06,134.18,281400.0,134.07,134.2,134.06,134.18,281400.0
2020-06-19 11:55:00,134.16,134.16,133.96,134.02,312300.0,134.16,134.16,133.96,134.02,312300.0
2020-06-19 12:00:00,134.04,134.06,133.86,133.86,400680.0,134.04,134.06,133.86,133.86,400680.0
2020-06-19 12:05:00,133.87,133.88,133.63,133.78,798540.0,133.87,133.88,133.63,133.78,798540.0
2020-06-19 12:10:00,133.76,133.95,133.44,133.44,559120.0,133.76,133.95,133.44,133.44,559120.0
2020-06-19 12:15:00,133.42,133.62,133.11,133.14,865140.0,133.42,133.62,133.11,133.14,865140.0
2020-06-19 12:20:00,133.17,133.55,132.95,133.1,741820.0,133.17,133.55,132.95,133.1,741820.0
2020-06-19 12:25:00,133.08,133.24,132.99,133.2,657200.0,133.08,133.24,132.99,133.2,657200.0
2020-06-19 12:30:00,133.2,133.66,133.17,133.38,584640.0,133.2,133.66,133.17,133.38,584640.0
2020-06-19 12:35:00,133.45,133.58,133.31,133.38,361560.0,133.45,133.58,133.31,133.38,361560.0
2020-06-19 12:40:00,133.32,133.6,133.19,133.57,333780.0,133.32,133.6,133.19,133.57,333780.0
2020-06-19 12:45:00,133.56,133.72,133.43,133.7,286540.0,133.56,133.72,133.43,133.7,286540.0
2020-06-19 12:50:00,133.68,133.79,133.59,133.76,317760.0,133.68,133.79,133.59,133.76,317760.0
2020-06-19 12:55:00,133.75,133.99,133.73,133.91,431940.0,133.75,133.99,133.73,133.91,431940.0
2020-06-19 13:00:00,133.9,133.99,133.83,133.94,192820.0,133.9,133.99,133.83,133.94,192820.0
2020-06-19 13:05:00,133.97,133.97,133.75,133.81,184540.0,133.97,133.97,133.75,133.81,184540.0
2020-06-19 13:10:00,133.8,134.01,133.8,133.98,415940.0,133.8,134.01,133.8,133.98,415940.0
2020-06-19 13:15:00,133.98,133.99,133.72,133.8,229000.0,133.98,133.99,133.72,133.8,229000.0
2020-06-19 13:20:00,133.78,133.8,133.51,133.53,355340.0,133.78,133.8,133.51,133.53,355340.0
2020-06-19 13:25:00,133.53,133.68,133.5,133.5,450200.0,133.53,133.68,133.5,133.5,450200.0
2020-06-19 13:30:00,133.5,133.53,133.28,133.32,462480.0,133.5,133.53,133.28,133.32,462480.0
2020-06-19 13:35:00,133.36,133.73,133.36,133.69,509660.0,133.36,133.73,133.36,133.69,509660.0
2020-06-19 13:40:00,133.7,133.75,133.63,133.68,313460.0,133.7,133.75,133.63,133.68,313460.0
2020-06-19 13:45:00,133.71,133.72,133.38,133.48,225960.0,133.71,133.72,133.38,133.48,225960.0
2020-06-19 13:50:00,133.5,133.68,133.5,133.61,157900.0,133.5,133.68,133.5,133.61,157900.0
2020-06-19 13:55:00,133.62,133.72,133.43,133.43,223920.0,133.62,133.72,133.43,133.43,223920.0
2020-06-19 14:00:00,133.46,133.74,133.46,133.67,281080.0,133.46,133.74,133.46,133.67,281080.0
2020-06-19 14:05:00,133.67,133.67,133.4,133.6,380880.0,133.67,133.67,133.4,133.6,380880.0
2020-06-19 14:10:00,133.56,133.56,133.35,133.51,256520.0,133.56,133.56,133.35,133.51,256520.0
2020-06-19 14:15:00,133.51,133.65,133.35,133.38,233200.0,133.51,133.65,133.35,133.38,233200.0
2020-06-19 14:20:00,133.38,133.73,133.38,133.66,229140.0,133.38,133.73,133.38,133.66,229140.0
2020-06-19 14:25:00,133.68,133.72,133.46,133.54,296440.0,133.68,133.72,133.46,133.54,296440.0
2020-06-19 14:30:00,133.49,133.68,133.35,133.61,298640.0,133.49,133.68,133.35,133.61,298640.0
2020-06-19 14:35:00,133.59,133.73,133.55,133.71,185980.0,133.59,133.73,133.55,133.71,185980.0
2020-06-19 14:40:00,133.69,133.83,133.64,133.8,288180.0,133.69,133.83,133.64,133.8,288180.0
2020-06-19 14:45:00,133.78,133.96,133.77,133.83,374540.0,133.78,133.96,133.77,133.83,374540.0
2020-06-19 14:50:00,133.92,134.21,133.88,134.16,428000.0,133.92,134.21,133.88,134.16,428000.0
2020-06-19 14:55:00,134.15,134.25,134.07,134.16,309120.0,134.15,134.25,134.07,134.16,309120.0
2020-06-19 15:00:00,134.11,134.25,134.08,134.25,191840.0,134.11,134.25,134.08,134.25,191840.0
2020-06-19 15:05:00,134.22,134.27,134.12,134.14,406800.0,134.22,134.27,134.12,134.14,406800.0
2020-06-19 15:10:00,134.1,134.3,134.03,134.27,434720.0,134.1,134.3,134.03,134.27,434720.0
2020-06-19 15:15:00,134.29,134.5,134.29,134.47,738700.0,134.29,134.5,134.29,134.47,738700.0
2020-06-19 15:20:00,134.49,134.63,134.43,134.54,650380.0,134.49,134.63,134.43,134.54,650380.0
2020-06-19 15:25:00,134.53,134.72,134.34,134.4,712440.0,134.53,134.72,134.34,134.4,712440.0
2020-06-19 15:30:00,134.45,134.63,134.38,134.53,541360.0,134.45,134.63,134.38,134.53,541360.0
2020-06-19 15:35:00,134.55,134.59,134.31,134.58,411940.0,134.55,134.59,134.31,134.58,411940.0
2020-06-19 15:40:00,134.57,134.85,134.57,134.82,1108740.0,134.57,134.85,134.57,134.82,1108740.0
2020-06-19 15:45:00,134.85,134.87,134.58,134.64,828740.0,134.85,134.87,134.58,134.64,828740.0
2020-06-19 15:50:00,134.64,134.67,134.14,134.15,1995040.0,134.64,134.67,134.14,134.15,1995040.0
2020-06-19 15:55:00,134.13,134.35,133.5,133.59,2517660.0,134.13,134.35,133.5,133.59,2517660.0
2020-06-22 09:30:00,134.22,134.5,134.1,134.41,1694840.0,134.22,134.5,134.1,134.41,1694840.0
2020-06-22 09:35:00,134.47,134.51,133.75,133.94,895260.0,134.47,134.51,133.75,133.94,895260.0
2020-06-22 09:40:00,133.94,134.15,133.68,133.9,620740.0,133.94,134.15,133.68,133.9,620740.0
2020-06-22 09:45:00,133.87,134.07,133.53,133.65,680700.0,133.87,134.07,133.53,133.65,680700.0
2020-06-22 09:50:00,133.63,134.12,133.45,134.02,826440.0,133.63,134.12,133.45,134.02,826440.0
2020-06-22 09:55:00,134.02,134.35,133.98,134.17,688560.0,134.02,134.35,133.98,134.17,688560.0
2020-06-22 10:00:00,134.24,134.5,134.24,134.33,664940.0,134.24,134.5,134.24,134.33,664940.0
2020-06-22 10:05:00,134.37,134.42,134.19,134.2,297560.0,134.37,134.42,134.19,134.2,297560.0
2020-06-22 10:10:00,134.22,134.55,134.17,134.5,413840.0,134.22,134.55,134.17,134.5,413840.0
2020-06-22 10:15:00,134.44,134.55,134.25,134.45,436660.0,134.44,134.55,134.25,134.45,436660.0
2020-06-22 10:20:00,134.45,134.58,134.27,134.49,364640.0,134.45,134.58,134.27,134.49,364640.0
2020-06-22 10:25:00,134.51,134.81,134.46,134.75,642340.0,134.51,134.81,134.46,134.75,642340.0
2020-06-22 10:30:00,134.76,134.84,134.47,134.59,366560.0,134.76,134.84,134.47,134.59,366560.0
2020-06-22 10:35:00,134.63,134.82,134.54,134.78,337420.0,134.63,134.82,134.54,134.78,337420.0
2020-06-22 10:40:00,134.76,134.8,134.51,134.52,261780.0,134.76,134.8,134.51,134.52,261780.0
2020-06-22 10:45:00,134.53,134.73,134.5,134.57,245020.0,134.53,134.73,134.5,134.57,245020.0
2020-06-22 10:50:00,134.57,134.6,134.46,134.57,249600.0,134.57,134.6,134.46,134.57,249600.0
2020-06-22 10:55:00,134.52,134.52,134.2,134.31,437680.0,134.52,134.52,134.2,134.31,437680.0
2020-06-22 11:00:00,134.33,134.44,134.23,134.41,351460.0,134.33,134.44,134.23,134.41,351460.0
2020-06-22 11:05:00,134.44,134.54,134.41,134.47,228300.0,134.44,134.54,134.41,134.47,228300.0
2020-06-22 11:10:00,134.48,134.51,134.32,134.32,253040.0,134.48,134.51,134.32,134.32,253040.0
2020-06-22 11:15:00,134.37,134.6,134.35,134.51,198200.0,134.37,134.6,134.35,134.51,198200.0
2020-06-22 11:20:00,134.52,134.52,134.35,134.36,152580.0,134.52,134.52,134.35,134.36,152580.0
2020-06-22 11:25:00,134.37,134.5,134.37,134.39,176560.0,134.37,134.5,134.37,134.39,176560.0
2020-06-22 11:30:00,134.44,134.48,134.31,134.46,178980.0,134.44,134.48,134.31,134.46,178980.0
2020-06-22 11:35:00,134.45,134.5,134.41,134.45,107600.0,134.45,134.5,134.41,134.45,107600.0
2020-06-22 11:40:00,134.44,134.51,134.4,134.48,126020.0,134.44,134.51,134.4,134.48,126020.0
2020-06-22 11:45:00,134.5,134.55,134.41,134.54,177040.0,134.5,134.55,134.41,134.54,177040.0
2020-06-22 11:50:00,134.55,134.65,134.54,134.62,208380.0,134.55,134.65,134.54,134.62,208380.0
2020-06-22 11:55:00,134.62,134.75,134.62,134.68,294280.0,134.62,134.75,134.62,134.68,294280.0
2020-06-22 12:00:00,134.71,134.91,134.69,134.84,582320.0,134.71,134.91,134.69,134.84,582320.0
2020-06-22 12:05:00,134.87,134.91,134.73,134.78,287500.0,134.87,134.91,134.73,134.78,287500.0
2020-06-22 12:10:00,134.84,134.95,134.75,134.93,296560.0,134.84,134.95,134.75,134.93,296560.0
2020-06-22 12:15:00,134.95,135.0,134.87,134.92,385260.0,134.95,135.0,134.87,134.92,385260.0
2020-06-22 12:20:00,134.92,135.0,134.84,134.91,313200.0,134.92,135.0,134.84,134.91,313200.0
2020-06-22 12:25:00,134.9,134.9,134.81,134.9,128640.0,134.9,134.9,134.81,134.9,128640.0
2020-06-22 12:30:00,134.9,134.91,134.84,134.91,88400.0,134.9,134.91,134.84,134.91,88400.0
2020-06-22 12:35:00,134.91,134.93,134.76,134.82,140860.0,134.91,134.93,134.76,134.82,140860.0
2020-06-22 12:40:00,134.81,134.85,134.77,134.85,81700.0,134.81,134.85,134.77,134.85,81700.0
2020-06-22 12:45:00,134.88,134.94,134.82,134.93,109160.0,134.88,134.94,134.82,134.93,109160.0
2020-06-22 12:50:00,134.96,134.97,134.75,134.81,182460.0,134.96,134.97,134.75,134.81,182460.0
2020-06-22 12:55:00,134.81,135.0,134.81,135.0,247220.0,134.81,135.0,134.81,135.0,247220.0
2020-06-22 13:00:00,135.0,135.15,134.95,134.99,577240.0,135.0,135.15,134.95,134.99,577240.0
2020-06-22 13:05:00,134.98,135.1,134.87,134.91,274280.0,134.98,135.1,134.87,134.91,274280.0
2020-06-22 13:10:00,134.92,135.07,134.88,135.0,206060.0,134.92,135.07,134.88,135.0,206060.0
2020-06-22 13:15:00,134.99,135.15,134.95,135.11,256000.0,134.99,135.15,134.95,135.11,256000.0
2020-06-22 13:20:00,135.11,135.16,135.0,135.03,354200.0,135.11,135.16,135.0,135.03,354200.0
2020-06-22 13:25:00,135.05,135.09,135.0,135.0,204540.0,135.05,135.09,135.0,135.0,204540.0
2020-06-22 13:30:00,134.97,135.04,134.91,134.97,173080.0,134.97,135.04,134.91,134.97,173080.0
2020-06-22 13:35:00,134.99,135.05,134.89,134.93,227280.0,134.99,135.05,134.89,134.93,227280.0
2020-06-22 13:40:00,134.93,135.1,134.92,135.04,209600.0,134.93,135.1,134.92,135.04,209600.0
2020-06-22 13:45:00,135.05,135.19,135.05,135.18,280800.0,135.05,135.19,135.05,135.18,280800.0
2020-06-22 13:50:00,135.19,135.24,135.12,135.22,254600.0,135.19,135.24,135.12,135.22,254600.0
2020-06-22 13:55:00,135.2,135.2,135.01,135.01,246480.0,135.2,135.2,135.01,135.01,246480.0
2020-06-22 14:00:00,135.01,135.05,134.85,134.88,360840.0,135.01,135.05,134.85,134.88,360840.0
2020-06-22 14:05:00,134.92,135.04,134.91,135.03,175660.0,134.92,135.04,134.91,135.03,175660.0
2020-06-22 14:10:00,135.03,135.03,134.85,134.85,168200.0,135.03,135.03,134.85,134.85,168200.0
2020-06-22 14:15:00,134.85,135.06,134.82,135.05,180240.0,134.85,135.06,134.82,135.05,180240.0
2020-06-22 14:20:00,135.04,135.18,135.03,135.17,221120.0,135.04,135.18,135.03,135.17,221120.0
2020-06-22 14:25:00,135.18,135.26,135.15,135.22,273020.0,135.18,135.26,135.15,135.22,273020.0
2020-06-22 14:30:00,135.24,135.25,135.16,135.21,115660.0,135.24,135.25,135.16,135.21,115660.0
2020-06-22 14:35:00,135.22,135.22,135.11,135.14,105020.0,135.22,135.22,135.11,135.14,105020.0
2020-06-22 14:40:00,135.14,135.22,135.01,135.2,240760.0,135.14,135.22,135.01,135.2,240760.0
2020-06-22 14:45:00,135.2,135.23,135.08,135.08,141260.0,135.2,135.23,135.08,135.08,141260.0
2020-06-22 14:50:00,135.12,135.18,135.08,135.08,94760.0,135.12,135.18,135.08,135.08,94760.0
2020-06-22 14:55:00,135.06,135.27,135.06,135.23,236240.0,135.06,135.27,135.06,135.23,236240.0
2020-06-22 15:00:00,135.25,135.3,135.2,135.22,145780.0,135.25,135.3,135.2,135.22,145780.0
2020-06-22 15:05:00,135.2,135.33,135.17,135.32,190880.0,135.2,135.33,135.17,135.32,190880.0
2020-06-22 15:10:00,135.31,135.34,135.13,135.15,368980.0,135.31,135.34,135.13,135.15,368980.0
2020-06-22 15:15:00,135.18,135.27,134.99,135.01,332220.0,135.18,135.27,134.99,135.01,332220.0
2020-06-22 15:20:00,135.01,135.11,134.9,134.93,358200.0,135.01,135.11,134.9,134.93,358200.0
2020-06-22 15:25:00,134.94,135.04,134.9,135.0,203080.0,134.94,135.04,134.9,135.0,203080.0
2020-06-22 15:30:00,135.03,135.19,135.02,135.17,355780.0,135.03,135.19,135.02,135.17,355780.0
2020-06-22 15:35:00,135.15,135.24,135.13,135.19,293580.0,135.15,135.24,135.13,135.19,293580.0
2020-06-22 15:40:00,135.18,135.3,135.13,135.29,296840.0,135.18,135.3,135.13,135.29,296840.0
2020-06-22 15:45:00,135.27,135.42,135.25,135.28,342280.0,135.27,135.42,135.25,135.28,342280.0
2020-06-22 15:50:00,135.32,135.48,135.24,135.48,502820.0,135.32,135.48,135.24,135.48,502820.0
2020-06-22 15:55:00,135.48,135.75,135.34,135.73,1585580.0,135.48,135.75,135.34,135.73,1585580.0
2020-06-23 09:30:00,136.3,136.5,135.9,136.34,2628320.0,136.3,136.5,135.9,136.34,2628320.0
2020-06-23 09:35:00,136.31,136.95,136.21,136.7,1364080.0,136.31,136.95,136.21,136.7,1364080.0
2020-06-23 09:40:00,136.68,136.85,136.43,136.56,1019080.0,136.68,136.85,136.43,136.56,1019080.0
2020-06-23 09:45:00,136.55,136.9,136.52,136.68,724700.0,136.55,136.9,136.52,136.68,724700.0
2020-06-23 09:50:00,136.65,136.82,136.56,136.6,341600.0,136.65,136.82,136.56,136.6,341600.0
2020-06-23 09:55:00,136.64,136.83,136.64,136.81,527540.0,136.64,136.83,136.64,136.81,527540.0
2020-06-23 10:00:00,136.81,137.2,136.79,136.98,1015900.0,136.81,137.2,136.79,136.98,1015900.0
2020-06-23 10:05:00,136.98,137.29,136.87,137.15,690920.0,136.98,137.29,136.87,137.15,690920.0
2020-06-23 10:10:00,137.15,137.23,137.05,137.05,271320.0,137.15,137.23,137.05,137.05,271320.0
2020-06-23 10:15:00,137.06,137.35,136.94,137.35,536000.0,137.06,137.35,136.94,137.35,536000.0
2020-06-23 10:20:00,137.32,137.54,137.32,137.42,974440.0,137.32,137.54,137.32,137.42,974440.0
2020-06-23 10:25:00,137.44,137.45,137.29,137.34,317180.0,137.44,137.45,137.29,137.34,317180.0
2020-06-23 10:30:00,137.33,137.82,137.33,137.7,824860.0,137.33,137.82,137.33,137.7,824860.0
2020-06-23 10:35:00,137.69,137.8,137.61,137.79,360980.0,137.69,137.8,137.61,137.79,360980.0
2020-06-23 10:40:00,137.84,138.0,137.7,137.85,748380.0,137.84,138.0,137.7,137.85,748380.0
2020-06-23 10:45:00,137.86,138.05,137.63,137.85,600660.0,137.86,138.05,137.63,137.85,600660.0
2020-06-23 10:50:00,137.85,138.17,137.83,138.08,631720.0,137.85,138.17,137.83,138.08,631720.0
2020-06-23 10:55:00,138.07,138.16,137.9,138.07,509320.0,138.07,138.16,137.9,138.07,509320.0
2020-06-23 11:00:00,138.09,138.35,137.87,138.35,573700.0,138.09,138.35,137.87,138.35,573700.0
2020-06-23 11:05:00,138.37,138.65,138.3,138.57,787420.0,138.37,138.65,138.3,138.57,787420.0
2020-06-23 11:10:00,138.54,138.81,138.43,138.76,811260.0,138.54,138.81,138.43,138.76,811260.0
2020-06-23 11:15:00,138.75,138.76,138.57,138.68,502360.0,138.75,138.76,138.57,138.68,502360.0
2020-06-23 11:20:00,138.7,138.99,138.67,138.91,714200.0,138.7,138.99,138.67,138.91,714200.0
2020-06-23 11:25:00,138.91,139.02,138.84,138.93,534760.0,138.91,139.02,138.84,138.93,534760.0
2020-06-23 11:30:00,138.95,139.06,138.81,138.89,459320.0,138.95,139.06,138.81,138.89,459320.0
2020-06-23 11:35:00,138.91,138.94,138.43,138.46,812300.0,138.91,138.94,138.43,138.46,812300.0
2020-06-23 11:40:00,138.49,138.75,138.41,138.69,537700.0,138.49,138.75,138.41,138.69,537700.0
2020-06-23 11:45:00,138.72,138.85,138.65,138.84,599360.0,138.72,138.85,138.65,138.84,599360.0
2020-06-23 11:50:00,138.82,138.86,138.4,138.4,415180.0,138.82,138.86,138.4,138.4,415180.0
2020-06-23 11:55:00,138.39,138.74,138.37,138.74,434440.0,138.39,138.74,138.37,138.74,434440.0
2020-06-23 12:00:00,138.78,138.8,138.49,138.53,307040.0,138.78,138.8,138.49,138.53,307040.0
2020-06-23 12:05:00,138.53,138.58,138.45,138.52,168320.0,138.53,138.58,138.45,138.52,168320.0
2020-06-23 12:10:00,138.52,138.78,138.46,138.72,247220.0,138.52,138.78,138.46,138.72,247220.0
2020-06-23 12:15:00,138.72,138.75,138.64,138.64,249040.0,138.72,138.75,138.64,138.64,249040.0
2020-06-23 12:20:00,138.66,138.72,138.5,138.65,162660.0,138.66,138.72,138.5,138.65,162660.0
2020-06-23 12:25:00,138.66,138.8,138.64,138.77,174300.0,138.66,138.8,138.64,138.77,174300.0
2020-06-23 12:30:00,138.78,138.8,138.6,138.61,158400.0,138.78,138.8,138.6,138.61,158400.0
2020-06-23 12:35:00,138.62,138.69,138.54,138.61,159380.0,138.62,138.69,138.54,138.61,159380.0
2020-06-23 12:40:00,138.64,138.67,138.6,138.66,129480.0,138.64,138.67,138.6,138.66,129480.0
2020-06-23 12:45:00,138.67,138.72,138.63,138.67,253580.0,138.67,138.72,138.63,138.67,253580.0
2020-06-23 12:50:00,138.68,138.7,138.55,138.62,189040.0,138.68,138.7,138.55,138.62,189040.0
2020-06-23 12:55:00,138.64,138.67,138.53,138.56,128880.0,138.64,138.67,138.53,138.56,128880.0
2020-06-23 13:00:00,138.59,138.6,138.51,138.58,182900.0,138.59,138.6,138.51,138.58,182900.0
2020-06-23 13:05:00,138.57,138.7,138.56,138.68,158240.0,138.57,138.7,138.56,138.68,158240.0
2020-06-23 13:10:00,138.68,138.75,138.63,138.66,214440.0,138.68,138.75,138.63,138.66,214440.0
2020-06-23 13:15:00,138.68,138.81,138.64,138.8,157260.0,138.68,138.81,138.64,138.8,157260.0
2020-06-23 13:20:00,138.76,138.85,138.75,138.83,165900.0,138.76,138.85,138.75,138.83,165900.0
2020-06-23 13:25:00,138.82,138.93,138.74,138.88,264020.0,138.82,138.93,138.74,138.88,264020.0
2020-06-23 13:30:00,138.9,139.12,138.9,138.96,460880.0,138.9,139.12,138.9,138.96,460880.0
2020-06-23 13:35:00,138.96,139.06,138.95,139.04,145460.0,138.96,139.06,138.95,139.04,145460.0
2020-06-23 13:40:00,139.02,139.08,138.82,138.91,253720.0,139.02,139.08,138.82,138.91,253720.0
2020-06-23 13:45:00,138.94,139.16,138.92,139.05,479080.0,138.94,139.16,138.92,139.05,479080.0
2020-06-23 13:50:00,139.06,139.13,138.72,138.89,394600.0,139.06,139.13,138.72,138.89,394600.0
2020-06-23 13:55:00,138.94,139.0,138.87,138.98,154100.0,138.94,139.0,138.87,138.98,154100.0
2020-06-23 14:00:00,139.0,139.0,138.62,138.72,538300.0,139.0,139.0,138.62,138.72,538300.0
2020-06-23 14:05:00,138.66,138.76,138.59,138.74,300220.0,138.66,138.76,138.59,138.74,300220.0
2020-06-23 14:10:00,138.72,138.77,138.6,138.62,350800.0,138.72,138.77,138.6,138.62,350800.0
2020-06-23 14:15:00,138.64,138.82,138.63,138.82,223920.0,138.64,138.82,138.63,138.82,223920.0
2020-06-23 14:20:00,138.82,138.96,138.82,138.9,353480.0,138.82,138.96,138.82,138.9,353480.0
2020-06-23 14:25:00,138.92,138.95,138.81,138.85,232420.0,138.92,138.95,138.81,138.85,232420.0
2020-06-23 14:30:00,138.85,138.95,138.83,138.91,269320.0,138.85,138.95,138.83,138.91,269320.0
2020-06-23 14:35:00,138.93,138.95,138.83,138.93,219340.0,138.93,138.95,138.83,138.93,219340.0
2020-06-23 14:40:00,138.94,139.02,138.78,138.85,371920.0,138.94,139.02,138.78,138.85,371920.0
2020-06-23 14:45:00,138.85,138.86,138.61,138.67,335420.0,138.85,138.86,138.61,138.67,335420.0
2020-06-23 14:50:00,138.66,138.82,138.65,138.8,312920.0,138.66,138.82,138.65,138.8,312920.0
2020-06-23 14:55:00,138.83,138.85,138.68,138.74,255360.0,138.83,138.85,138.68,138.74,255360.0
2020-06-23 15:00:00,138.65,138.75,138.48,138.68,361880.0,138.65,138.75,138.48,138.68,361880.0
2020-06-23 15:05:00,138.68,138.85,138.62,138.8,410600.0,138.68,138.85,138.62,138.8,410600.0
2020-06-23 15:10:00,138.81,138.85,138.61,138.81,333680.0,138.81,138.85,138.61,138.81,333680.0
2020-06-23 15:15:00,138.85,138.96,138.71,138.84,701020.0,138.85,138.96,138.71,138.84,701020.0
2020-06-23 15:20:00,138.76,138.84,138.58,138.73,256660.0,138.76,138.84,138.58,138.73,256660.0
2020-06-23 15:25:00,138.75,138.75,138.29,138.52,740640.0,138.75,138.75,138.29,138.52,740640.0
2020-06-23 15:30:00,138.51,138.63,138.26,138.4,651600.0,138.51,138.63,138.26,138.4,651600.0
2020-06-23 15:35:00,138.46,138.61,138.43,138.54,248400.0,138.46,138.61,138.43,138.54,248400.0
2020-06-23 15:40:00,138.52,138.55,138.25,138.43,439320.0,138.52,138.55,138.25,138.43,439320.0
2020-06-23 15:45:00,138.44,138.47,138.12,138.12,450600.0,138.44,138.47,138.12,138.12,450600.0
2020-06-23 15:50:00,138.14,138.3,137.55,138.29,1376920.0,138.14,138.3,137.55,138.29,1376920.0
2020-06-23 15:55:00,138.26,138.44,138.11,138.22,1081700.0,138.26,138.44,138.11,138.22,1081700.0
2020-06-24 09:30:00,139.0,139.8,138.82,139.55,3311960.0,139.0,139.8,138.82,139.55,3311960.0
2020-06-24 09:35:00,139.6,139.7,139.2,139.35,1154420.0,139.6,139.7,139.2,139.35,1154420.0
2020-06-24 09:40:00,139.34,139.4,138.86,138.96,1007480.0,139.34,139.4,138.86,138.96,1007480.0
2020-06-24 09:45:00,138.98,138.98,138.35,138.38,1217340.0,138.98,138.98,138.35,138.38,1217340.0
2020-06-24 09:50:00,138.32,138.33,137.5,138.02,1574700.0,138.32,138.33,137.5,138.02,1574700.0
2020-06-24 09:55:00,138.02,138.18,137.07,137.13,1758400.0,138.02,138.18,137.07,137.13,1758400.0
2020-06-24 10:00:00,137.13,137.66,137.08,137.3,1028820.0,137.13,137.66,137.08,137.3,1028820.0
2020-06-24 10:05:00,137.31,137.87,137.27,137.83,713140.0,137.31,137.87,137.27,137.83,713140.0
2020-06-24 10:10:00,137.79,138.33,137.75,138.27,959780.0,137.79,138.33,137.75,138.27,959780.0
2020-06-24 10:15:00,138.25,138.49,137.85,138.08,779800.0,138.25,138.49,137.85,138.08,779800.0
2020-06-24 10:20:00,138.01,138.52,138.01,138.43,563900.0,138.01,138.52,138.01,138.43,563900.0
2020-06-24 10:25:00,138.42,138.85,138.42,138.81,837060.0,138.42,138.85,138.42,138.81,837060.0
2020-06-24 10:30:00,138.85,138.87,138.2,138.36,522340.0,138.85,138.87,138.2,138.36,522340.0
2020-06-24 10:35:00,138.35,138.57,138.04,138.12,615680.0,138.35,138.57,138.04,138.12,615680.0
2020-06-24 10:40:00,138.17,138.5,138.05,138.45,400700.0,138.17,138.5,138.05,138.45,400700.0
2020-06-24 10:45:00,138.47,138.52,137.99,138.1,556720.0,138.47,138.52,137.99,138.1,556720.0
2020-06-24 10:50:00,138.08,138.19,137.54,137.67,834880.0,138.08,138.19,137.54,137.67,834880.0
2020-06-24 10:55:00,137.67,138.1,137.67,138.04,547020.0,137.67,138.1,137.67,138.04,547020.0
2020-06-24 11:00:00,137.97,138.15,137.8,138.02,259960.0,137.97,138.15,137.8,138.02,259960.0
2020-06-24 11:05:00,138.0,138.08,137.5,137.54,475820.0,138.0,138.08,137.5,137.54,475820.0
2020-06-24 11:10:00,137.54,137.61,137.05,137.06,564040.0,137.54,137.61,137.05,137.06,564040.0
2020-06-24 11:15:00,137.08,137.38,136.81,137.18,684700.0,137.08,137.38,136.81,137.18,684700.0
2020-06-24 11:20:00,137.16,137.38,137.05,137.15,415120.0,137.16,137.38,137.05,137.15,415120.0
2020-06-24 11:25:00,137.22,137.59,137.08,137.38,717860.0,137.22,137.59,137.08,137.38,717860.0
2020-06-24 11:30:00,137.3,137.46,137.03,137.11,289560.0,137.3,137.46,137.03,137.11,289560.0
2020-06-24 11:35:00,137.13,137.18,136.65,136.76,341080.0,137.13,137.18,136.65,136.76,341080.0
2020-06-24 11:40:00,136.71,136.88,136.16,136.2,768140.0,136.71,136.88,136.16,136.2,768140.0
2020-06-24 11:45:00,136.19,136.44,136.05,136.16,524100.0,136.19,136.44,136.05,136.16,524100.0
2020-06-24 11:50:00,136.21,136.58,136.15,136.45,585560.0,136.21,136.58,136.15,136.45,585560.0
2020-06-24 11:55:00,136.33,136.63,136.25,136.57,572100.0,136.33,136.63,136.25,136.57,572100.0
2020-06-24 12:00:00,136.55,136.71,136.2,136.71,390460.0,136.55,136.71,136.2,136.71,390460.0
2020-06-24 12:05:00,136.69,136.7,136.29,136.33,382640.0,136.69,136.7,136.29,136.33,382640.0
2020-06-24 12:10:00,136.33,136.52,136.25,136.39,230760.0,136.33,136.52,136.25,136.39,230760.0
2020-06-24 12:15:00,136.37,136.9,136.36,136.86,318660.0,136.37,136.9,136.36,136.86,318660.0
2020-06-24 12:20:00,136.81,136.98,136.68,136.73,384800.0,136.81,136.98,136.68,136.73,384800.0
2020-06-24 12:25:00,136.75,136.84,136.55,136.83,253360.0,136.75,136.84,136.55,136.83,253360.0
2020-06-24 12:30:00,136.83,136.83,136.54,136.58,170140.0,136.83,136.83,136.54,136.58,170140.0
2020-06-24 12:35:00,136.56,136.77,136.52,136.73,231900.0,136.56,136.77,136.52,136.73,231900.0
2020-06-24 12:40:00,136.8,137.15,136.71,137.11,459980.0,136.8,137.15,136.71,137.11,459980.0
2020-06-24 12:45:00,137.15,137.36,137.14,137.15,510280.0,137.15,137.36,137.14,137.15,510280.0
2020-06-24 12:50:00,137.12,137.38,137.07,137.28,268840.0,137.12,137.38,137.07,137.28,268840.0
2020-06-24 12:55:00,137.24,137.52,137.23,137.45,480700.0,137.24,137.52,137.23,137.45,480700.0
2020-06-24 13:00:00,137.44,137.59,137.4,137.51,183880.0,137.44,137.59,137.4,137.51,183880.0
2020-06-24 13:05:00,137.56,137.59,137.3,137.48,287220.0,137.56,137.59,137.3,137.48,287220.0
2020-06-24 13:10:00,137.49,137.59,137.35,137.38,251560.0,137.49,137.59,137.35,137.38,251560.0
2020-06-24 13:15:00,137.34,137.56,137.25,137.41,215700.0,137.34,137.56,137.25,137.41,215700.0
2020-06-24 13:20:00,137.37,137.39,137.16,137.19,250540.0,137.37,137.39,137.16,137.19,250540.0
2020-06-24 13:25:00,137.19,137.21,136.75,137.05,335000.0,137.19,137.21,136.75,137.05,335000.0
2020-06-24 13:30:00,137.01,137.04,136.78,136.82,296240.0,137.01,137.04,136.78,136.82,296240.0
2020-06-24 13:35:00,136.87,136.95,136.75,136.9,136580.0,136.87,136.95,136.75,136.9,136580.0
2020-06-24 13:40:00,136.93,136.99,136.79,136.81,202700.0,136.93,136.99,136.79,136.81,202700.0
2020-06-24 13:45:00,136.78,136.92,136.67,136.92,247820.0,136.78,136.92,136.67,136.92,247820.0
2020-06-24 13:50:00,136.92,136.97,136.79,136.95,90460.0,136.92,136.97,136.79,136.95,90460.0
2020-06-24 13:55:00,136.92,136.97,136.85,136.95,142740.0,136.92,136.97,136.85,136.95,142740.0
2020-06-24 14:00:00,136.98,137.04,136.35,136.48,422960.0,136.98,137.04,136.35,136.48,422960.0
2020-06-24 14:05:00,136.47,136.97,136.45,136.9,315940.0,136.47,136.97,136.45,136.9,315940.0
2020-06-24 14:10:00,136.91,136.97,136.78,136.85,174820.0,136.91,136.97,136.78,136.85,174820.0
2020-06-24 14:15:00,136.91,137.22,136.91,137.02,283860.0,136.91,137.22,136.91,137.02,283860.0
2020-06-24 14:20:00,137.08,137.14,136.91,137.02,177840.0,137.08,137.14,136.91,137.02,177840.0
2020-06-24 14:25:00,137.0,137.31,136.94,137.31,395400.0,137.0,137.31,136.94,137.31,395400.0
2020-06-24 14:30:00,137.28,137.37,137.1,137.33,320940.0,137.28,137.37,137.1,137.33,320940.0
2020-06-24 14:35:00,137.26,137.27,137.03,137.13,183760.0,137.26,137.27,137.03,137.13,183760.0
2020-06-24 14:40:00,137.08,137.1,136.66,136.67,211920.0,137.08,137.1,136.66,136.67,211920.0
2020-06-24 14:45:00,136.68,136.96,136.68,136.7,287620.0,136.68,136.96,136.68,136.7,287620.0
2020-06-24 14:50:00,136.77,136.84,136.5,136.61,344760.0,136.77,136.84,136.5,136.61,344760.0
2020-06-24 14:55:00,136.66,136.8,136.53,136.6,210680.0,136.66,136.8,136.53,136.6,210680.0
2020-06-24 15:00:00,136.67,136.95,136.61,136.82,388520.0,136.67,136.95,136.61,136.82,388520.0
2020-06-24 15:05:00,136.87,136.89,136.65,136.65,202960.0,136.87,136.89,136.65,136.65,202960.0
2020-06-24 15:10:00,136.68,137.15,136.6,137.12,415080.0,136.68,137.15,136.6,137.12,415080.0
2020-06-24 15:15:00,137.06,137.35,136.9,137.31,288100.0,137.06,137.35,136.9,137.31,288100.0
2020-06-24 15:20:00,137.28,137.35,137.03,137.09,209120.0,137.28,137.35,137.03,137.09,209120.0
2020-06-24 15:25:00,137.06,137.12,136.8,136.89,395040.0,137.06,137.12,136.8,136.89,395040.0
2020-06-24 15:30:00,136.87,137.04,136.76,136.96,345100.0,136.87,137.04,136.76,136.96,345100.0
2020-06-24 15:35:00,136.94,136.95,136.79,136.93,191920.0,136.94,136.95,136.79,136.93,191920.0
2020-06-24 15:40:00,136.93,137.24,136.9,137.2,409720.0,136.93,137.24,136.9,137.2,409720.0
2020-06-24 15:45:00,137.2,137.26,137.05,137.06,564400.0,137.2,137.26,137.05,137.06,564400.0
2020-06-24 15:50:00,137.02,137.04,136.61,136.69,870340.0,137.02,137.04,136.61,136.69,870340.0
2020-06-24 15:55:00,136.71,136.89,136.55,136.67,1366780.0,136.71,136.89,136.55,136.67,1366780.0
2020-06-25 09:30:00,136.98,137.45,136.91,137.11,1949360.0,136.98,137.45,136.91,137.11,1949360.0
2020-06-25 09:35:00,137.03,137.17,136.33,136.5,839840.0,137.03,137.17,136.33,136.5,839840.0
2020-06-25 09:40:00,136.45,136.46,135.66,136.15,1124880.0,136.45,136.46,135.66,136.15,1124880.0
2020-06-25 09:45:00,136.16,136.3,135.61,135.63,767520.0,136.16,136.3,135.61,135.63,767520.0
2020-06-25 09:50:00,135.61,136.38,135.61,136.28,839760.0,135.61,136.38,135.61,136.28,839760.0
2020-06-25 09:55:00,136.35,136.39,136.03,136.39,442300.0,136.35,136.39,136.03,136.39,442300.0
2020-06-25 10:00:00,136.29,136.44,136.16,136.2,362140.0,136.29,136.44,136.16,136.2,362140.0
2020-06-25 10:05:00,136.2,136.23,135.83,136.07,450480.0,136.2,136.23,135.83,136.07,450480.0
2020-06-25 10:10:00,136.1,136.42,136.02,136.35,275860.0,136.1,136.42,136.02,136.35,275860.0
2020-06-25 10:15:00,136.31,136.43,136.15,136.34,343380.0,136.31,136.43,136.15,136.34,343380.0
2020-06-25 10:20:00,136.32,137.0,136.32,136.89,638200.0,136.32,137.0,136.32,136.89,638200.0
2020-06-25 10:25:00,136.91,137.18,136.79,136.93,724020.0,136.91,137.18,136.79,136.93,724020.0
2020-06-25 10:30:00,136.93,137.13,136.77,136.77,436600.0,136.93,137.13,136.77,136.77,436600.0
2020-06-25 10:35:00,136.82,137.1,136.81,137.07,242560.0,136.82,137.1,136.81,137.07,242560.0
2020-06-25 10:40:00,137.07,137.17,136.75,136.77,444440.0,137.07,137.17,136.75,136.77,444440.0
2020-06-25 10:45:00,136.81,137.03,136.61,136.74,394320.0,136.81,137.03,136.61,136.74,394320.0
2020-06-25 10:50:00,136.66,136.85,136.6,136.6,267860.0,136.66,136.85,136.6,136.6,267860.0
2020-06-25 10:55:00,136.64,136.95,136.6,136.92,238080.0,136.64,136.95,136.6,136.92,238080.0
2020-06-25 11:00:00,136.86,136.86,136.45,136.59,199160.0,136.86,136.86,136.45,136.59,199160.0
2020-06-25 11:05:00,136.54,136.54,136.3,136.46,233360.0,136.54,136.54,136.3,136.46,233360.0
2020-06-25 11:10:00,136.46,136.71,136.39,136.65,335400.0,136.46,136.71,136.39,136.65,335400.0
2020-06-25 11:15:00,136.65,136.89,136.53,136.87,254080.0,136.65,136.89,136.53,136.87,254080.0
2020-06-25 11:20:00,136.87,136.87,136.69,136.79,135480.0,136.87,136.87,136.69,136.79,135480.0
2020-06-25 11:25:00,136.77,136.87,136.7,136.72,112300.0,136.77,136.87,136.7,136.72,112300.0
2020-06-25 11:30:00,136.73,136.73,136.43,136.55,184880.0,136.73,136.73,136.43,136.55,184880.0
2020-06-25 11:35:00,136.51,136.69,136.43,136.55,125900.0,136.51,136.69,136.43,136.55,125900.0
2020-06-25 11:40:00,136.57,136.7,136.4,136.7,211680.0,136.57,136.7,136.4,136.7,211680.0
2020-06-25 11:45:00,136.64,136.81,136.64,136.77,93860.0,136.64,136.81,136.64,136.77,93860.0
2020-06-25 11:50:00,136.8,136.89,136.78,136.85,85000.0,136.8,136.89,136.78,136.85,85000.0
2020-06-25 11:55:00,136.82,136.96,136.82,136.94,120000.0,136.82,136.96,136.82,136.94,120000.0
2020-06-25 12:00:00,136.94,137.24,136.94,137.13,497520.0,136.94,137.24,136.94,137.13,497520.0
2020-06-25 12:05:00,137.13,137.25,136.9,137.0,291840.0,137.13,137.25,136.9,137.0,291840.0
2020-06-25 12:10:00,137.01,137.09,136.96,136.98,158860.0,137.01,137.09,136.96,136.98,158860.0
2020-06-25 12:15:00,137.04,137.35,137.03,137.34,281140.0,137.04,137.35,137.03,137.34,281140.0
2020-06-25 12:20:00,137.36,137.39,137.27,137.31,297840.0,137.36,137.39,137.27,137.31,297840.0
2020-06-25 12:25:00,137.32,137.32,137.15,137.17,132780.0,137.32,137.32,137.15,137.17,132780.0
2020-06-25 12:30:00,137.22,137.35,136.96,137.11,105640.0,137.22,137.35,136.96,137.11,105640.0
2020-06-25 12:35:00,137.06,137.15,137.04,137.05,70000.0,137.06,137.15,137.04,137.05,70000.0
2020-06-25 12:40:00,137.04,137.2,136.99,137.18,123840.0,137.04,137.2,136.99,137.18,123840.0
2020-06-25 12:45:00,137.17,137.21,137.06,137.08,94320.0,137.17,137.21,137.06,137.08,94320.0
2020-06-25 12:50:00,137.1,137.1,136.98,137.0,93160.0,137.1,137.1,136.98,137.0,93160.0
2020-06-25 12:55:00,137.0,137.04,136.88,136.9,66740.0,137.0,137.04,136.88,136.9,66740.0
2020-06-25 13:00:00,136.9,136.9,136.74,136.81,99920.0,136.9,136.9,136.74,136.81,99920.0
2020-06-25 13:05:00,136.82,136.95,136.8,136.88,90660.0,136.82,136.95,136.8,136.88,90660.0
2020-06-25 13:10:00,136.84,136.96,136.84,136.95,85500.0,136.84,136.96,136.84,136.95,85500.0
2020-06-25 13:15:00,136.93,137.04,136.91,137.02,80560.0,136.93,137.04,136.91,137.02,80560.0
2020-06-25 13:20:00,136.99,137.05,136.93,136.95,97600.0,136.99,137.05,136.93,136.95,97600.0
2020-06-25 13:25:00,136.91,137.05,136.87,136.99,59100.0,136.91,137.05,136.87,136.99,59100.0
2020-06-25 13:30:00,136.98,137.02,136.83,136.91,126100.0,136.98,137.02,136.83,136.91,126100.0
2020-06-25 13:35:00,136.95,137.15,136.95,137.08,112880.0,136.95,137.15,136.95,137.08,112880.0
2020-06-25 13:40:00,137.1,137.18,137.04,137.1,123440.0,137.1,137.18,137.04,137.1,123440.0
2020-06-25 13:45:00,137.12,137.19,137.11,137.13,67760.0,137.12,137.19,137.11,137.13,67760.0
2020-06-25 13:50:00,137.15,137.15,137.03,137.06,49920.0,137.15,137.15,137.03,137.06,49920.0
2020-06-25 13:55:00,137.03,137.03,136.88,136.97,89360.0,137.03,137.03,136.88,136.97,89360.0
2020-06-25 14:00:00,136.99,137.03,136.83,136.88,94120.0,136.99,137.03,136.83,136.88,94120.0
2020-06-25 14:05:00,136.95,137.04,136.94,136.94,63000.0,136.95,137.04,136.94,136.94,63000.0
2020-06-25 14:10:00,136.92,137.03,136.89,136.95,84520.0,136.92,137.03,136.89,136.95,84520.0
2020-06-25 14:15:00,136.93,137.06,136.92,136.99,67320.0,136.93,137.06,136.92,136.99,67320.0
2020-06-25 14:20:00,136.94,136.94,136.65,136.71,122820.0,136.94,136.94,136.65,136.71,122820.0
2020-06-25 14:25:00,136.7,136.81,136.65,136.78,133580.0,136.7,136.81,136.65,136.78,133580.0
2020-06-25 14:30:00,136.76,136.77,136.51,136.57,219240.0,136.76,136.77,136.51,136.57,219240.0
2020-06-25 14:35:00,136.58,136.7,136.46,136.68,194960.0,136.58,136.7,136.46,136.68,194960.0
2020-06-25 14:40:00,136.66,136.8,136.65,136.72,204080.0,136.66,136.8,136.65,136.72,204080.0
2020-06-25 14:45:00,136.71,136.76,136.65,136.72,129460.0,136.71,136.76,136.65,136.72,129460.0
2020-06-25 14:50:00,136.68,136.78,136.62,136.68,102000.0,136.68,136.78,136.62,136.68,102000.0
2020-06-25 14:55:00,136.66,136.83,136.62,136.82,198780.0,136.66,136.83,136.62,136.82,198780.0
2020-06-25 15:00:00,136.77,137.05,136.73,137.03,169900.0,136.77,137.05,136.73,137.03,169900.0
2020-06-25 15:05:00,137.03,137.31,137.03,137.21,582840.0,137.03,137.31,137.03,137.21,582840.0
2020-06-25 15:10:00,137.18,137.21,136.95,137.14,211320.0,137.18,137.21,136.95,137.14,211320.0
2020-06-25 15:15:00,137.07,137.25,137.04,137.08,140460.0,137.07,137.25,137.04,137.08,140460.0
2020-06-25 15:20:00,137.05,137.4,137.05,137.32,341520.0,137.05,137.4,137.05,137.32,341520.0
2020-06-25 15:25:00,137.27,137.56,137.24,137.34,586740.0,137.27,137.56,137.24,137.34,586740.0
2020-06-25 15:30:00,137.31,137.59,137.25,137.5,390920.0,137.31,137.59,137.25,137.5,390920.0
2020-06-25 15:35:00,137.5,137.53,137.3,137.32,223200.0,137.5,137.53,137.3,137.32,223200.0
2020-06-25 15:40:00,137.33,137.49,137.25,137.49,267320.0,137.33,137.49,137.25,137.49,267320.0
2020-06-25 15:45:00,137.45,137.57,137.31,137.55,272280.0,137.45,137.57,137.31,137.55,272280.0
2020-06-25 15:50:00,137.58,137.77,137.49,137.77,589580.0,137.58,137.77,137.49,137.77,589580.0
2020-06-25 15:55:00,137.75,137.81,137.55,137.81,1106420.0,137.75,137.81,137.55,137.81,1106420.0
2020-06-26 09:30:00,138.75,138.78,138.14,138.7,2442800.0,138.75,138.78,138.14,138.7,2442800.0
2020-06-26 09:35:00,138.71,139.13,138.08,138.09,1587580.0,138.71,139.13,138.08,138.09,1587580.0
2020-06-26 09:40:00,138.08,138.25,137.72,137.79,1363260.0,138.08,138.25,137.72,137.79,1363260.0
2020-06-26 09:45:00,137.83,138.31,137.73,138.1,1201660.0,137.83,138.31,137.73,138.1,1201660.0
2020-06-26 09:50:00,138.03,138.35,137.84,138.3,798120.0,138.03,138.35,137.84,138.3,798120.0
2020-06-26 09:55:00,138.3,138.33,137.92,138.25,574700.0,138.3,138.33,137.92,138.25,574700.0
2020-06-26 10:00:00,138.23,138.75,137.76,137.95,744500.0,138.23,138.75,137.76,137.95,744500.0
2020-06-26 10:05:00,138.0,138.2,137.94,138.13,471600.0,138.0,138.2,137.94,138.13,471600.0
2020-06-26 10:10:00,138.12,138.12,137.43,137.66,943240.0,138.12,138.12,137.43,137.66,943240.0
2020-06-26 10:15:00,137.5,137.65,136.95,137.15,1053260.0,137.5,137.65,136.95,137.15,1053260.0
2020-06-26 10:20:00,137.19,137.26,136.65,137.14,879360.0,137.19,137.26,136.65,137.14,879360.0
2020-06-26 10:25:00,137.16,137.32,136.76,137.08,849920.0,137.16,137.32,136.76,137.08,849920.0
2020-06-26 10:30:00,137.1,137.19,136.6,136.69,665840.0,137.1,137.19,136.6,136.69,665840.0
2020-06-26 10:35:00,136.62,136.74,136.25,136.5,903100.0,136.62,136.74,136.25,136.5,903100.0
2020-06-26 10:40:00,136.47,136.89,136.41,136.87,785220.0,136.47,136.89,136.41,136.87,785220.0
2020-06-26 10:45:00,136.82,136.95,136.44,136.47,1209760.0,136.82,136.95,136.44,136.47,1209760.0
2020-06-26 10:50:00,136.46,136.68,136.32,136.42,716460.0,136.46,136.68,136.32,136.42,716460.0
2020-06-26 10:55:00,136.4,136.79,136.31,136.55,835300.0,136.4,136.79,136.31,136.55,835300.0
2020-06-26 11:00:00,136.61,137.15,136.59,137.08,598860.0,136.61,137.15,136.59,137.08,598860.0
2020-06-26 11:05:00,137.11,137.36,137.05,137.14,700760.0,137.11,137.36,137.05,137.14,700760.0
2020-06-26 11:10:00,137.18,137.46,137.0,137.44,686400.0,137.18,137.46,137.0,137.44,686400.0
2020-06-26 11:15:00,137.4,137.55,137.03,137.12,819160.0,137.4,137.55,137.03,137.12,819160.0
2020-06-26 11:20:00,137.12,138.6,137.12,137.41,523400.0,137.12,138.6,137.12,137.41,523400.0
2020-06-26 11:25:00,137.38,137.55,137.22,137.44,581540.0,137.38,137.55,137.22,137.44,581540.0
2020-06-26 11:30:00,137.45,137.57,137.25,137.34,431860.0,137.45,137.57,137.25,137.34,431860.0
2020-06-26 11:35:00,137.39,137.94,137.35,137.85,681120.0,137.39,137.94,137.35,137.85,681120.0
2020-06-26 11:40:00,137.87,137.94,137.78,137.92,602020.0,137.87,137.94,137.78,137.92,602020.0
2020-06-26 11:45:00,137.94,138.09,137.85,138.07,667080.0,137.94,138.09,137.85,138.07,667080.0
2020-06-26 11:50:00,138.09,138.14,137.86,137.88,695040.0,138.09,138.14,137.86,137.88,695040.0
2020-06-26 11:55:00,137.89,138.1,137.79,137.97,752160.0,137.89,138.1,137.79,137.97,752160.0
2020-06-26 12:00:00,137.98,137.98,137.49,137.51,438040.0,137.98,137.98,137.49,137.51,438040.0
2020-06-26 12:05:00,137.53,137.54,137.23,137.33,524520.0,137.53,137.54,137.23,137.33,524520.0
2020-06-26 12:10:00,137.34,137.44,137.16,137.22,282920.0,137.34,137.44,137.16,137.22,282920.0
2020-06-26 12:15:00,137.21,137.27,137.01,137.06,372380.0,137.21,137.27,137.01,137.06,372380.0
2020-06-26 12:20:00,137.07,137.38,136.95,137.37,514460.0,137.07,137.38,136.95,137.37,514460.0
2020-06-26 12:25:00,137.34,137.4,137.2,137.27,384160.0,137.34,137.4,137.2,137.27,384160.0
2020-06-26 12:30:00,137.21,137.23,136.93,137.14,374200.0,137.21,137.23,136.93,137.14,374200.0
2020-06-26 12:35:00,137.1,137.37,137.01,137.36,255140.0,137.1,137.37,137.01,137.36,255140.0
2020-06-26 12:40:00,137.34,137.34,137.06,137.24,272020.0,137.34,137.34,137.06,137.24,272020.0
2020-06-26 12:45:00,137.25,137.36,136.99,137.31,395980.0,137.25,137.36,136.99,137.31,395980.0
2020-06-26 12:50:00,137.31,137.55,137.24,137.51,330120.0,137.31,137.55,137.24,137.51,330120.0
2020-06-26 12:55:00,137.49,137.61,137.41,137.56,285480.0,137.49,137.61,137.41,137.56,285480.0
2020-06-26 13:00:00,137.49,137.77,137.46,137.73,428640.0,137.49,137.77,137.46,137.73,428640.0
2020-06-26 13:05:00,137.76,137.91,137.66,137.72,700520.0,137.76,137.91,137.66,137.72,700520.0
2020-06-26 13:10:00,137.68,137.75,137.61,137.63,186360.0,137.68,137.75,137.61,137.63,186360.0
2020-06-26 13:15:00,137.66,137.76,137.46,137.61,201400.0,137.66,137.76,137.46,137.61,201400.0
2020-06-26 13:20:00,137.62,137.63,137.37,137.49,205500.0,137.62,137.63,137.37,137.49,205500.0
2020-06-26 13:25:00,137.45,137.47,137.32,137.44,232480.0,137.45,137.47,137.32,137.44,232480.0
2020-06-26 13:30:00,137.47,137.51,137.35,137.51,143520.0,137.47,137.51,137.35,137.51,143520.0
2020-06-26 13:35:00,137.49,137.65,137.21,137.64,406280.0,137.49,137.65,137.21,137.64,406280.0
2020-06-26 13:40:00,137.63,137.67,137.4,137.43,294600.0,137.63,137.67,137.4,137.43,294600.0
2020-06-26 13:45:00,137.48,137.48,137.21,137.36,186280.0,137.48,137.48,137.21,137.36,186280.0
2020-06-26 13:50:00,137.39,137.41,137.07,137.15,298140.0,137.39,137.41,137.07,137.15,298140.0
2020-06-26 13:55:00,137.17,137.17,136.86,137.06,440000.0,137.17,137.17,136.86,137.06,440000.0
2020-06-26 14:00:00,137.01,137.24,136.8,137.14,521160.0,137.01,137.24,136.8,137.14,521160.0
2020-06-26 14:05:00,137.16,137.24,136.95,137.0,286920.0,137.16,137.24,136.95,137.0,286920.0
2020-06-26 14:10:00,137.05,137.21,136.67,136.7,433700.0,137.05,137.21,136.67,136.7,433700.0
2020-06-26 14:15:00,136.7,136.84,136.54,136.79,363640.0,136.7,136.84,136.54,136.79,363640.0
2020-06-26 14:20:00,136.77,136.79,136.65,136.67,176100.0,136.77,136.79,136.65,136.67,176100.0
2020-06-26 14:25:00,136.65,136.65,136.43,136.49,466120.0,136.65,136.65,136.43,136.49,466120.0
2020-06-26 14:30:00,136.5,136.6,136.32,136.47,385100.0,136.5,136.6,136.32,136.47,385100.0
2020-06-26 14:35:00,136.44,136.48,135.98,136.02,834420.0,136.44,136.48,135.98,136.02,834420.0
2020-06-26 14:40:00,136.05,136.27,136.0,136.09,547280.0,136.05,136.27,136.0,136.09,547280.0
2020-06-26 14:45:00,136.01,136.2,135.95,136.15,684000.0,136.01,136.2,135.95,136.15,684000.0
2020-06-26 14:50:00,136.09,136.41,136.09,136.25,475640.0,136.09,136.41,136.09,136.25,475640.0
2020-06-26 14:55:00,136.23,136.24,135.95,136.01,487520.0,136.23,136.24,135.95,136.01,487520.0
2020-06-26 15:00:00,136.01,136.29,136.01,136.26,410580.0,136.01,136.29,136.01,136.26,410580.0
2020-06-26 15:05:00,136.3,136.32,135.7,135.97,559620.0,136.3,136.32,135.7,135.97,559620.0
2020-06-26 15:10:00,135.95,135.97,135.61,135.71,467220.0,135.95,135.97,135.61,135.71,467220.0
2020-06-26 15:15:00,135.72,135.99,135.7,135.87,591420.0,135.72,135.99,135.7,135.87,591420.0
2020-06-26 15:20:00,135.87,135.89,135.37,135.4,856920.0,135.87,135.89,135.37,135.4,856920.0
2020-06-26 15:25:00,135.37,135.55,135.21,135.5,898240.0,135.37,135.55,135.21,135.5,898240.0
2020-06-26 15:30:00,135.49,135.53,135.17,135.3,601420.0,135.49,135.53,135.17,135.3,601420.0
2020-06-26 15:35:00,135.3,135.31,134.5,134.85,1409860.0,135.3,135.31,134.5,134.85,1409860.0
2020-06-26 15:40:00,134.85,135.31,134.73,135.17,1029520.0,134.85,135.31,134.73,135.17,1029520.0
2020-06-26 15:45:00,135.21,135.43,135.02,135.05,1136900.0,135.21,135.43,135.02,135.05,1136900.0
2020-06-26 15:50:00,135.04,135.31,134.4,134.55,1839740.0,135.04,135.31,134.4,134.55,1839740.0
2020-06-26 15:55:00,134.55,134.81,134.52,134.64,2984200.0,134.55,134.81,134.52,134.64,2984200.0
2020-06-29 09:30:00,134.5,134.6,133.56,133.76,2936780.0,134.5,134.6,133.56,133.76,2936780.0
2020-06-29 09:35:00,133.7,133.8,133.07,133.27,1142700.0,133.7,133.8,133.07,133.27,1142700.0
2020-06-29 09:40:00,133.22,133.22,132.17,132.75,1281340.0,133.22,133.22,132.17,132.75,1281340.0
2020-06-29 09:45:00,132.81,132.83,131.5,132.25,1771320.0,132.81,132.83,131.5,132.25,1771320.0
2020-06-29 09:50:00,132.21,132.4,131.68,132.38,1154000.0,132.21,132.4,131.68,132.38,1154000.0
2020-06-29 09:55:00,132.35,132.87,132.15,132.86,1101480.0,132.35,132.87,132.15,132.86,1101480.0
2020-06-29 10:00:00,132.91,133.15,132.58,132.79,902020.0,132.91,133.15,132.58,132.79,902020.0
2020-06-29 10:05:00,132.82,132.87,132.25,132.87,775080.0,132.82,132.87,132.25,132.87,775080.0
2020-06-29 10:10:00,132.88,133.4,132.4,133.33,1002000.0,132.88,133.4,132.4,133.33,1002000.0
2020-06-29 10:15:00,133.33,133.49,133.04,133.47,734960.0,133.33,133.49,133.04,133.47,734960.0
2020-06-29 10:20:00,133.48,133.58,133.25,133.35,679500.0,133.48,133.58,133.25,133.35,679500.0
2020-06-29 10:25:00,133.39,133.82,133.34,133.45,561320.0,133.39,133.82,133.34,133.45,561320.0
2020-06-29 10:30:00,133.49,133.78,133.47,133.56,424820.0,133.49,133.78,133.47,133.56,424820.0
2020-06-29 10:35:00,133.58,133.9,133.45,133.77,486460.0,133.58,133.9,133.45,133.77,486460.0
2020-06-29 10:40:00,133.74,133.94,133.5,133.89,609680.0,133.74,133.94,133.5,133.89,609680.0
2020-06-29 10:45:00,133.91,134.07,133.65,133.96,725360.0,133.91,134.07,133.65,133.96,725360.0
2020-06-29 10:50:00,133.94,134.09,133.38,133.51,356060.0,133.94,134.09,133.38,133.51,356060.0
2020-06-29 10:55:00,133.55,133.6,133.37,133.44,256620.0,133.55,133.6,133.37,133.44,256620.0
2020-06-29 11:00:00,133.51,133.61,133.45,133.56,247240.0,133.51,133.61,133.45,133.56,247240.0
2020-06-29 11:05:00,133.55,133.55,132.99,133.04,719060.0,133.55,133.55,132.99,133.04,719060.0
2020-06-29 11:10:00,133.04,133.17,132.87,133.14,321540.0,133.04,133.17,132.87,133.14,321540.0
2020-06-29 11:15:00,133.13,133.36,133.09,133.31,421400.0,133.13,133.36,133.09,133.31,421400.0
2020-06-29 11:20:00,133.36,133.61,133.35,133.58,470680.0,133.36,133.61,133.35,133.58,470680.0
2020-06-29 11:25:00,133.57,133.88,133.57,133.85,445680.0,133.57,133.88,133.57,133.85,445680.0
2020-06-29 11:30:00,133.85,133.93,133.72,133.79,285540.0,133.85,133.93,133.72,133.79,285540.0
2020-06-29 11:35:00,133.78,133.8,133.56,133.57,295640.0,133.78,133.8,133.56,133.57,295640.0
2020-06-29 11:40:00,133.6,133.66,133.48,133.58,264520.0,133.6,133.66,133.48,133.58,264520.0
2020-06-29 11:45:00,133.6,133.78,133.5,133.67,266540.0,133.6,133.78,133.5,133.67,266540.0
2020-06-29 11:50:00,133.68,133.92,133.64,133.81,453800.0,133.68,133.92,133.64,133.81,453800.0
2020-06-29 11:55:00,133.79,134.03,133.76,133.96,3624440.0,133.79,134.03,133.76,133.96,3624440.0
2020-06-29 12:00:00,133.96,134.52,133.93,134.33,836500.0,133.96,134.52,133.93,134.33,836500.0
2020-06-29 12:05:00,134.31,134.39,133.97,134.14,308840.0,134.31,134.39,133.97,134.14,308840.0
2020-06-29 12:10:00,134.15,134.22,134.03,134.09,208560.0,134.15,134.22,134.03,134.09,208560.0
2020-06-29 12:15:00,134.13,134.43,134.03,134.42,274940.0,134.13,134.43,134.03,134.42,274940.0
2020-06-29 12:20:00,134.43,134.56,134.35,134.45,415620.0,134.43,134.56,134.35,134.45,415620.0
2020-06-29 12:25:00,134.37,134.57,134.26,134.52,275100.0,134.37,134.57,134.26,134.52,275100.0
2020-06-29 12:30:00,134.55,134.67,134.49,134.54,228260.0,134.55,134.67,134.49,134.54,228260.0
2020-06-29 12:35:00,134.56,134.75,134.49,134.72,398780.0,134.56,134.75,134.49,134.72,398780.0
2020-06-29 12:40:00,134.72,134.84,134.61,134.72,336080.0,134.72,134.84,134.61,134.72,336080.0
2020-06-29 12:45:00,134.69,134.78,134.54,134.56,298660.0,134.69,134.78,134.54,134.56,298660.0
2020-06-29 12:50:00,134.56,134.56,134.33,134.54,344940.0,134.56,134.56,134.33,134.54,344940.0
2020-06-29 12:55:00,134.57,134.71,134.54,134.67,397420.0,134.57,134.71,134.54,134.67,397420.0
2020-06-29 13:00:00,134.7,134.7,134.28,134.34,238320.0,134.7,134.7,134.28,134.34,238320.0
2020-06-29 13:05:00,134.36,134.43,134.22,134.43,209840.0,134.36,134.43,134.22,134.43,209840.0
2020-06-29 13:10:00,134.42,134.51,134.35,134.45,127880.0,134.42,134.51,134.35,134.45,127880.0
2020-06-29 13:15:00,134.44,134.52,134.13,134.13,154420.0,134.44,134.52,134.13,134.13,154420.0
2020-06-29 13:20:00,134.13,134.36,134.13,134.23,232800.0,134.13,134.36,134.13,134.23,232800.0
2020-06-29 13:25:00,134.23,134.39,134.22,134.34,204760.0,134.23,134.39,134.22,134.34,204760.0
2020-06-29 13:30:00,134.38,134.43,134.27,134.43,114280.0,134.38,134.43,134.27,134.43,114280.0
2020-06-29 13:35:00,134.41,134.53,134.33,134.53,93280.0,134.41,134.53,134.33,134.53,93280.0
2020-06-29 13:40:00,134.52,134.6,134.44,134.45,134200.0,134.52,134.6,134.44,134.45,134200.0
2020-06-29 13:45:00,134.47,134.7,134.47,134.7,171120.0,134.47,134.7,134.47,134.7,171120.0
2020-06-29 13:50:00,134.69,134.69,134.59,134.62,120920.0,134.69,134.69,134.59,134.62,120920.0
2020-06-29 13:55:00,134.64,134.64,134.39,134.44,199940.0,134.64,134.64,134.39,134.44,199940.0
2020-06-29 14:00:00,134.41,134.47,134.27,134.33,242020.0,134.41,134.47,134.27,134.33,242020.0
2020-06-29 14:05:00,134.31,134.31,134.19,134.24,214000.0,134.31,134.31,134.19,134.24,214000.0
2020-06-29 14:10:00,134.26,134.44,134.25,134.38,219900.0,134.26,134.44,134.25,134.38,219900.0
2020-06-29 14:15:00,134.36,134.45,134.36,134.43,133480.0,134.36,134.45,134.36,134.43,133480.0
2020-06-29 14:20:00,134.43,134.48,134.3,134.36,124300.0,134.43,134.48,134.3,134.36,124300.0
2020-06-29 14:25:00,134.38,134.38,134.1,134.14,167520.0,134.38,134.38,134.1,134.14,167520.0
2020-06-29 14:30:00,134.24,134.32,134.23,134.23,95280.0,134.24,134.32,134.23,134.23,95280.0
2020-06-29 14:35:00,134.24,134.26,134.11,134.2,192260.0,134.24,134.26,134.11,134.2,192260.0
2020-06-29 14:40:00,134.27,134.34,134.21,134.28,164780.0,134.27,134.34,134.21,134.28,164780.0
2020-06-29 14:45:00,134.26,134.28,133.9,133.94,190100.0,134.26,134.28,133.9,133.94,190100.0
2020-06-29 14:50:00,133.92,133.98,133.79,133.94,345040.0,133.92,133.98,133.79,133.94,345040.0
2020-06-29 14:55:00,133.92,134.05,133.83,133.88,175200.0,133.92,134.05,133.83,133.88,175200.0
2020-06-29 15:00:00,133.87,133.98,133.6,133.63,268160.0,133.87,133.98,133.6,133.63,268160.0
2020-06-29 15:05:00,133.65,133.71,133.53,133.62,360340.0,133.65,133.71,133.53,133.62,360340.0
2020-06-29 15:10:00,133.57,133.58,133.3,133.44,400500.0,133.57,133.58,133.3,133.44,400500.0
2020-06-29 15:15:00,133.46,133.61,133.27,133.4,291560.0,133.46,133.61,133.27,133.4,291560.0
2020-06-29 15:20:00,133.43,133.66,133.34,133.52,281140.0,133.43,133.66,133.34,133.52,281140.0
2020-06-29 15:25:00,133.49,133.58,133.34,133.5,238480.0,133.49,133.58,133.34,133.5,238480.0
2020-06-29 15:30:00,133.52,133.88,133.52,133.88,325160.0,133.52,133.88,133.52,133.88,325160.0
2020-06-29 15:35:00,133.85,133.88,133.67,133.67,180140.0,133.85,133.88,133.67,133.67,180140.0
2020-06-29 15:40:00,133.7,133.74,133.47,133.67,379680.0,133.7,133.74,133.47,133.67,379680.0
2020-06-29 15:45:00,133.7,133.81,133.53,133.58,356180.0,133.7,133.81,133.53,133.58,356180.0
2020-06-29 15:50:00,133.68,133.84,133.61,133.84,472160.0,133.68,133.84,133.61,133.84,472160.0
2020-06-29 15:55:00,133.82,134.12,133.76,134.02,1155020.0,133.82,134.12,133.76,134.02,1155020.0
2020-06-30 09:30:00,134.26,134.38,133.75,134.09,1678040.0,134.26,134.38,133.75,134.09,1678040.0
2020-06-30 09:35:00,134.11,134.7,134.08,134.55,637060.0,134.11,134.7,134.08,134.55,637060.0
2020-06-30 09:40:00,134.56,135.1,134.5,134.96,613620.0,134.56,135.1,134.5,134.96,613620.0
2020-06-30 09:45:00,134.93,135.39,134.84,135.28,742740.0,134.93,135.39,134.84,135.28,742740.0
2020-06-30 09:50:00,135.31,135.45,135.0,135.41,683960.0,135.31,135.45,135.0,135.41,683960.0
2020-06-30 09:55:00,135.45,135.72,135.35,135.59,746320.0,135.45,135.72,135.35,135.59,746320.0
2020-06-30 10:00:00,135.7,135.83,135.41,135.71,551800.0,135.7,135.83,135.41,135.71,551800.0
2020-06-30 10:05:00,135.71,136.0,135.62,135.9,563340.0,135.71,136.0,135.62,135.9,563340.0
2020-06-30 10:10:00,135.98,135.98,135.62,135.67,344060.0,135.98,135.98,135.62,135.67,344060.0
2020-06-30 10:15:00,135.75,135.9,135.65,135.79,503400.0,135.75,135.9,135.65,135.79,503400.0
2020-06-30 10:20:00,135.81,135.85,134.8,135.83,243200.0,135.81,135.85,134.8,135.83,243200.0
2020-06-30 10:25:00,135.75,135.84,135.28,135.4,392280.0,135.75,135.84,135.28,135.4,392280.0
2020-06-30 10:30:00,135.49,135.76,135.42,135.62,281520.0,135.49,135.76,135.42,135.62,281520.0
2020-06-30 10:35:00,135.66,135.77,135.53,135.65,275540.0,135.66,135.77,135.53,135.65,275540.0
2020-06-30 10:40:00,135.67,135.85,135.08,135.67,305560.0,135.67,135.85,135.08,135.67,305560.0
2020-06-30 10:45:00,135.66,135.7,135.49,135.65,233720.0,135.66,135.7,135.49,135.65,233720.0
2020-06-30 10:50:00,135.66,135.9,135.56,135.85,249680.0,135.66,135.9,135.56,135.85,249680.0
2020-06-30 10:55:00,135.87,136.32,135.87,136.29,761980.0,135.87,136.32,135.87,136.29,761980.0
2020-06-30 11:00:00,136.31,136.59,136.25,136.52,601340.0,136.31,136.59,136.25,136.52,601340.0
2020-06-30 11:05:00,136.55,136.64,136.4,136.58,461400.0,136.55,136.64,136.4,136.58,461400.0
2020-06-30 11:10:00,136.62,136.74,136.5,136.74,259440.0,136.62,136.74,136.5,136.74,259440.0
2020-06-30 11:15:00,136.73,136.77,136.65,136.71,291620.0,136.73,136.77,136.65,136.71,291620.0
2020-06-30 11:20:00,136.71,136.81,136.46,136.54,269880.0,136.71,136.81,136.46,136.54,269880.0
2020-06-30 11:25:00,136.59,136.63,136.37,136.39,338040.0,136.59,136.63,136.37,136.39,338040.0
2020-06-30 11:30:00,136.38,136.56,136.35,136.4,288240.0,136.38,136.56,136.35,136.4,288240.0
2020-06-30 11:35:00,136.41,136.63,136.36,136.63,235840.0,136.41,136.63,136.36,136.63,235840.0
2020-06-30 11:40:00,136.63,136.67,136.5,136.67,128120.0,136.63,136.67,136.5,136.67,128120.0
2020-06-30 11:45:00,136.67,136.73,136.61,136.61,174940.0,136.67,136.73,136.61,136.61,174940.0
2020-06-30 11:50:00,136.62,136.62,136.35,136.53,253960.0,136.62,136.62,136.35,136.53,253960.0
2020-06-30 11:55:00,136.51,136.56,136.35,136.45,117880.0,136.51,136.56,136.35,136.45,117880.0
2020-06-30 12:00:00,136.51,136.55,136.41,136.52,184180.0,136.51,136.55,136.41,136.52,184180.0
2020-06-30 12:05:00,136.52,136.69,136.52,136.69,189420.0,136.52,136.69,136.52,136.69,189420.0
2020-06-30 12:10:00,136.67,136.75,136.62,136.73,248880.0,136.67,136.75,136.62,136.73,248880.0
2020-06-30 12:15:00,136.74,137.0,136.7,136.96,426100.0,136.74,137.0,136.7,136.96,426100.0
2020-06-30 12:20:00,136.93,137.06,136.85,136.99,622920.0,136.93,137.06,136.85,136.99,622920.0
2020-06-30 12:25:00,137.04,137.13,136.93,137.12,336940.0,137.04,137.13,136.93,137.12,336940.0
2020-06-30 12:30:00,137.09,137.15,136.9,136.92,509880.0,137.09,137.15,136.9,136.92,509880.0
2020-06-30 12:35:00,136.96,136.96,136.81,136.94,225240.0,136.96,136.96,136.81,136.94,225240.0
2020-06-30 12:40:00,136.93,136.93,136.67,136.82,307860.0,136.93,136.93,136.67,136.82,307860.0
2020-06-30 12:45:00,136.82,136.9,136.68,136.72,235580.0,136.82,136.9,136.68,136.72,235580.0
2020-06-30 12:50:00,136.73,136.82,136.71,136.81,142280.0,136.73,136.82,136.71,136.81,142280.0
2020-06-30 12:55:00,136.78,136.85,136.66,136.76,163560.0,136.78,136.85,136.66,136.76,163560.0
2020-06-30 13:00:00,136.76,136.93,136.68,136.92,247880.0,136.76,136.93,136.68,136.92,247880.0
2020-06-30 13:05:00,136.92,136.92,136.58,136.6,178220.0,136.92,136.92,136.58,136.6,178220.0
2020-06-30 13:10:00,136.63,136.63,136.43,136.57,275300.0,136.63,136.63,136.43,136.57,275300.0
2020-06-30 13:15:00,136.53,136.62,136.3,136.61,291040.0,136.53,136.62,136.3,136.61,291040.0
2020-06-30 13:20:00,136.61,136.86,136.56,136.75,323480.0,136.61,136.86,136.56,136.75,323480.0
2020-06-30 13:25:00,136.78,136.91,136.75,136.9,200860.0,136.78,136.91,136.75,136.9,200860.0
2020-06-30 13:30:00,136.89,137.01,136.87,137.01,166600.0,136.89,137.01,136.87,137.01,166600.0
2020-06-30 13:35:00,136.98,137.0,136.85,136.91,175140.0,136.98,137.0,136.85,136.91,175140.0
2020-06-30 13:40:00,136.88,136.92,136.64,136.65,254940.0,136.88,136.92,136.64,136.65,254940.0
2020-06-30 13:45:00,136.64,136.81,136.6,136.76,134200.0,136.64,136.81,136.6,136.76,134200.0
2020-06-30 13:50:00,136.77,136.92,136.72,136.91,213840.0,136.77,136.92,136.72,136.91,213840.0
2020-06-30 13:55:00,136.94,136.97,136.93,136.95,93100.0,136.94,136.97,136.93,136.95,93100.0
2020-06-30 14:00:00,136.95,136.95,136.76,136.81,211620.0,136.95,136.95,136.76,136.81,211620.0
2020-06-30 14:05:00,136.84,136.91,136.7,136.91,187560.0,136.84,136.91,136.7,136.91,187560.0
2020-06-30 14:10:00,136.88,136.95,136.85,136.93,217220.0,136.88,136.95,136.85,136.93,217220.0
2020-06-30 14:15:00,136.93,137.0,136.85,136.9,180200.0,136.93,137.0,136.85,136.9,180200.0
2020-06-30 14:20:00,136.86,136.93,136.77,136.93,173240.0,136.86,136.93,136.77,136.93,173240.0
2020-06-30 14:25:00,136.94,137.26,136.91,137.25,337660.0,136.94,137.26,136.91,137.25,337660.0
2020-06-30 14:30:00,137.24,137.35,137.22,137.29,396780.0,137.24,137.35,137.22,137.29,396780.0
2020-06-30 14:35:00,137.29,137.34,137.25,137.33,237640.0,137.29,137.34,137.25,137.33,237640.0
2020-06-30 14:40:00,137.35,137.45,137.28,137.43,269020.0,137.35,137.45,137.28,137.43,269020.0
2020-06-30 14:45:00,137.4,137.42,137.3,137.3,82740.0,137.4,137.42,137.3,137.3,82740.0
2020-06-30 14:50:00,137.29,137.5,137.29,137.5,364680.0,137.29,137.5,137.29,137.5,364680.0
2020-06-30 14:55:00,137.47,137.59,137.42,137.52,395080.0,137.47,137.59,137.42,137.52,395080.0
2020-06-30 15:00:00,137.53,137.54,137.22,137.23,403960.0,137.53,137.54,137.22,137.23,403960.0
2020-06-30 15:05:00,137.24,137.42,137.2,137.37,236460.0,137.24,137.42,137.2,137.37,236460.0
2020-06-30 15:10:00,137.41,137.49,137.33,137.34,272720.0,137.41,137.49,137.33,137.34,272720.0
2020-06-30 15:15:00,137.33,137.47,137.25,137.3,241780.0,137.33,137.47,137.25,137.3,241780.0
2020-06-30 15:20:00,137.3,137.64,137.29,137.62,272420.0,137.3,137.64,137.29,137.62,272420.0
2020-06-30 15:25:00,137.59,137.8,137.57,137.71,409880.0,137.59,137.8,137.57,137.71,409880.0
2020-06-30 15:30:00,137.71,137.81,137.55,137.61,519720.0,137.71,137.81,137.55,137.61,519720.0
2020-06-30 15:35:00,137.59,137.61,137.52,137.6,237660.0,137.59,137.61,137.52,137.6,237660.0
2020-06-30 15:40:00,137.64,137.76,137.63,137.75,345540.0,137.64,137.76,137.63,137.75,345540.0
2020-06-30 15:45:00,137.75,137.83,137.61,137.74,510660.0,137.75,137.83,137.61,137.74,510660.0
2020-06-30 15:50:00,137.74,138.48,137.74,138.43,2039500.0,137.74,138.48,137.74,138.43,2039500.0
2020-06-30 15:55:00,138.38,138.39,137.8,137.8,2206060.0,138.38,138.39,137.8,137.8,2206060.0
2020-07-01 09:30:00,137.89,138.65,137.75,138.5,2427000.0,137.89,138.65,137.75,138.5,2427000.0
2020-07-01 09:35:00,138.52,138.59,137.7,138.2,1104500.0,138.52,138.59,137.7,138.2,1104500.0
2020-07-01 09:40:00,138.22,138.54,138.22,138.36,793160.0,138.22,138.54,138.22,138.36,793160.0
2020-07-01 09:45:00,138.33,138.39,137.97,138.31,911700.0,138.33,138.39,137.97,138.31,911700.0
2020-07-01 09:50:00,138.28,138.47,137.96,137.99,653460.0,138.28,138.47,137.96,137.99,653460.0
2020-07-01 09:55:00,137.98,138.37,137.86,138.3,696300.0,137.98,138.37,137.86,138.3,696300.0
2020-07-01 10:00:00,138.4,138.81,138.24,138.65,1039060.0,138.4,138.81,138.24,138.65,1039060.0
2020-07-01 10:05:00,138.65,138.98,138.61,138.89,829600.0,138.65,138.98,138.61,138.89,829600.0
2020-07-01 10:10:00,138.9,139.04,138.81,138.92,467460.0,138.9,139.04,138.81,138.92,467460.0
2020-07-01 10:15:00,138.96,139.26,138.92,139.19,1070040.0,138.96,139.26,138.92,139.19,1070040.0
2020-07-01 10:20:00,139.22,139.3,138.95,138.96,638300.0,139.22,139.3,138.95,138.96,638300.0
2020-07-01 10:25:00,139.04,139.44,139.04,139.41,639280.0,139.04,139.44,139.04,139.41,639280.0
2020-07-01 10:30:00,139.4,139.7,139.31,139.62,889320.0,139.4,139.7,139.31,139.62,889320.0
2020-07-01 10:35:00,139.62,139.7,139.43,139.68,525200.0,139.62,139.7,139.43,139.68,525200.0
2020-07-01 10:40:00,139.67,139.68,139.42,139.42,535840.0,139.67,139.68,139.42,139.42,535840.0
2020-07-01 10:45:00,139.46,139.61,139.29,139.48,488600.0,139.46,139.61,139.29,139.48,488600.0
2020-07-01 10:50:00,139.49,139.66,139.36,139.6,618720.0,139.49,139.66,139.36,139.6,618720.0
2020-07-01 10:55:00,139.6,139.74,139.54,139.72,393120.0,139.6,139.74,139.54,139.72,393120.0
2020-07-01 11:00:00,139.74,139.9,139.62,139.89,675780.0,139.74,139.9,139.62,139.89,675780.0
2020-07-01 11:05:00,139.91,140.15,139.84,140.15,1171180.0,139.91,140.15,139.84,140.15,1171180.0
2020-07-01 11:10:00,140.18,140.42,139.92,140.42,886760.0,140.18,140.42,139.92,140.42,886760.0
2020-07-01 11:15:00,140.44,140.57,140.31,140.42,860800.0,140.44,140.57,140.31,140.42,860800.0
2020-07-01 11:20:00,140.37,140.51,140.27,140.43,449260.0,140.37,140.51,140.27,140.43,449260.0
2020-07-01 11:25:00,140.46,140.55,140.26,140.26,509820.0,140.46,140.55,140.26,140.26,509820.0
2020-07-01 11:30:00,140.26,140.26,139.81,140.02,1158160.0,140.26,140.26,139.81,140.02,1158160.0
2020-07-01 11:35:00,140.0,140.35,140.0,140.3,641060.0,140.0,140.35,140.0,140.3,641060.0
2020-07-01 11:40:00,140.25,140.85,140.25,140.79,725020.0,140.25,140.85,140.25,140.79,725020.0
2020-07-01 11:45:00,140.78,140.79,140.6,140.73,542680.0,140.78,140.79,140.6,140.73,542680.0
2020-07-01 11:50:00,140.74,140.85,140.66,140.85,560900.0,140.74,140.85,140.66,140.85,560900.0
2020-07-01 11:55:00,140.83,140.85,140.51,140.7,495340.0,140.83,140.85,140.51,140.7,495340.0
2020-07-01 12:00:00,140.7,141.0,140.68,140.99,557120.0,140.7,141.0,140.68,140.99,557120.0
2020-07-01 12:05:00,140.95,141.27,140.9,141.2,871900.0,140.95,141.27,140.9,141.2,871900.0
2020-07-01 12:10:00,141.2,141.24,141.12,141.2,365700.0,141.2,141.24,141.12,141.2,365700.0
2020-07-01 12:15:00,141.2,141.46,141.1,141.44,952740.0,141.2,141.46,141.1,141.44,952740.0
2020-07-01 12:20:00,141.45,141.5,141.3,141.31,656940.0,141.45,141.5,141.3,141.31,656940.0
2020-07-01 12:25:00,141.3,141.48,141.3,141.43,497060.0,141.3,141.48,141.3,141.43,497060.0
2020-07-01 12:30:00,141.41,141.72,141.37,141.63,888220.0,141.41,141.72,141.37,141.63,888220.0
2020-07-01 12:35:00,141.61,142.0,141.59,141.96,977120.0,141.61,142.0,141.59,141.96,977120.0
2020-07-01 12:40:00,141.96,141.99,141.68,141.91,742720.0,141.96,141.99,141.68,141.91,742720.0
2020-07-01 12:45:00,141.89,142.42,141.66,142.21,2077460.0,141.89,142.42,141.66,142.21,2077460.0
2020-07-01 12:50:00,142.18,142.31,141.64,141.83,1025520.0,142.18,142.31,141.64,141.83,1025520.0
2020-07-01 12:55:00,141.77,142.27,141.77,142.15,769160.0,141.77,142.27,141.77,142.15,769160.0
2020-07-01 13:00:00,142.15,142.17,141.68,141.7,343960.0,142.15,142.17,141.68,141.7,343960.0
2020-07-01 13:05:00,141.75,141.94,141.58,141.6,449140.0,141.75,141.94,141.58,141.6,449140.0
2020-07-01 13:10:00,141.57,141.85,141.38,141.81,594340.0,141.57,141.85,141.38,141.81,594340.0
2020-07-01 13:15:00,141.79,141.97,141.77,141.87,485240.0,141.79,141.97,141.77,141.87,485240.0
2020-07-01 13:20:00,141.85,141.92,141.6,141.92,367820.0,141.85,141.92,141.6,141.92,367820.0
2020-07-01 13:25:00,141.94,141.97,141.81,141.87,329680.0,141.94,141.97,141.81,141.87,329680.0
2020-07-01 13:30:00,141.89,142.11,141.89,142.1,344680.0,141.89,142.11,141.89,142.1,344680.0
2020-07-01 13:35:00,142.1,142.25,142.05,142.22,522080.0,142.1,142.25,142.05,142.22,522080.0
2020-07-01 13:40:00,142.21,142.25,142.01,142.02,546360.0,142.21,142.25,142.01,142.02,546360.0
2020-07-01 13:45:00,142.07,142.26,142.04,142.25,399640.0,142.07,142.26,142.04,142.25,399640.0
2020-07-01 13:50:00,142.25,142.33,142.14,142.29,504340.0,142.25,142.33,142.14,142.29,504340.0
2020-07-01 13:55:00,142.27,142.41,142.24,142.35,369360.0,142.27,142.41,142.24,142.35,369360.0
2020-07-01 14:00:00,142.33,142.43,142.29,142.37,441360.0,142.33,142.43,142.29,142.37,441360.0
2020-07-01 14:05:00,142.39,142.42,142.23,142.35,350220.0,142.39,142.42,142.23,142.35,350220.0
2020-07-01 14:10:00,142.36,142.38,142.17,142.37,248680.0,142.36,142.38,142.17,142.37,248680.0
2020-07-01 14:15:00,142.36,142.42,142.27,142.42,435360.0,142.36,142.42,142.27,142.42,435360.0
2020-07-01 14:20:00,142.41,142.55,142.36,142.54,670800.0,142.41,142.55,142.36,142.54,670800.0
2020-07-01 14:25:00,142.51,142.56,142.43,142.46,417860.0,142.51,142.56,142.43,142.46,417860.0
2020-07-01 14:30:00,142.49,142.67,142.45,142.51,546460.0,142.49,142.67,142.45,142.51,546460.0
2020-07-01 14:35:00,142.51,142.58,142.1,142.2,947340.0,142.51,142.58,142.1,142.2,947340.0
2020-07-01 14:40:00,142.24,142.31,141.92,141.95,450300.0,142.24,142.31,141.92,141.95,450300.0
2020-07-01 14:45:00,141.92,142.18,141.9,142.05,412460.0,141.92,142.18,141.9,142.05,412460.0
2020-07-01 14:50:00,142.03,142.45,142.03,142.37,499480.0,142.03,142.45,142.03,142.37,499480.0
2020-07-01 14:55:00,142.37,142.51,142.26,142.45,466380.0,142.37,142.51,142.26,142.45,466380.0
2020-07-01 15:00:00,142.43,142.75,142.43,142.73,667500.0,142.43,142.75,142.43,142.73,667500.0
2020-07-01 15:05:00,142.79,143.38,142.63,143.37,1307220.0,142.79,143.38,142.63,143.37,1307220.0
2020-07-01 15:10:00,143.37,143.38,143.03,143.2,1193880.0,143.37,143.38,143.03,143.2,1193880.0
2020-07-01 15:15:00,143.18,143.4,143.08,143.26,811980.0,143.18,143.4,143.08,143.26,811980.0
2020-07-01 15:20:00,143.28,143.75,143.26,143.7,1350040.0,143.28,143.75,143.26,143.7,1350040.0
2020-07-01 15:25:00,143.68,143.85,143.55,143.61,1095520.0,143.68,143.85,143.55,143.61,1095520.0
2020-07-01 15:30:00,143.61,144.1,143.46,144.02,1440960.0,143.61,144.1,143.46,144.02,1440960.0
2020-07-01 15:35:00,144.02,144.25,143.89,144.23,1333700.0,144.02,144.25,143.89,144.23,1333700.0
2020-07-01 15:40:00,144.24,144.75,144.12,144.4,2369360.0,144.24,144.75,144.12,144.4,2369360.0
2020-07-01 15:45:00,144.41,144.64,144.2,144.45,1841820.0,144.41,144.64,144.2,144.45,1841820.0
2020-07-01 15:50:00,144.45,144.47,143.94,144.07,2379040.0,144.45,144.47,143.94,144.07,2379040.0
2020-07-01 15:55:00,144.04,144.14,143.7,143.95,2014200.0,144.04,144.14,143.7,143.95,2014200.0
2020-07-02 09:30:00,145.65,146.97,145.13,146.74,4932280.0,145.65,146.97,145.13,146.74,4932280.0
2020-07-02 09:35:00,146.78,147.39,146.0,146.35,2959200.0,146.78,147.39,146.0,146.35,2959200.0
2020-07-02 09:40:00,146.34,147.0,146.27,146.93,1649800.0,146.34,147.0,146.27,146.93,1649800.0
2020-07-02 09:45:00,146.9,147.19,146.33,146.37,1933440.0,146.9,147.19,146.33,146.37,1933440.0
2020-07-02 09:50:00,146.37,147.15,146.28,147.11,1798280.0,146.37,147.15,146.28,147.11,1798280.0
2020-07-02 09:55:00,147.09,147.75,147.06,147.33,1973740.0,147.09,147.75,147.06,147.33,1973740.0
2020-07-02 10:00:00,147.3,147.78,147.05,147.42,1242580.0,147.3,147.78,147.05,147.42,1242580.0
2020-07-02 10:05:00,147.35,147.75,147.25,147.61,885300.0,147.35,147.75,147.25,147.61,885300.0
2020-07-02 10:10:00,147.59,147.7,147.07,147.21,1012940.0,147.59,147.7,147.07,147.21,1012940.0
2020-07-02 10:15:00,147.21,147.6,147.21,147.25,536220.0,147.21,147.6,147.21,147.25,536220.0
2020-07-02 10:20:00,147.29,147.33,146.82,147.12,1152160.0,147.29,147.33,146.82,147.12,1152160.0
2020-07-02 10:25:00,147.11,147.33,146.05,146.24,1666960.0,147.11,147.33,146.05,146.24,1666960.0
2020-07-02 10:30:00,146.28,146.75,146.15,146.18,1268220.0,146.28,146.75,146.15,146.18,1268220.0
2020-07-02 10:35:00,146.23,146.45,145.67,145.76,1329780.0,146.23,146.45,145.67,145.76,1329780.0
2020-07-02 10:40:00,145.77,146.78,145.75,146.65,1076780.0,145.77,146.78,145.75,146.65,1076780.0
2020-07-02 10:45:00,146.74,146.85,146.16,146.16,817160.0,146.74,146.85,146.16,146.16,817160.0
2020-07-02 10:50:00,146.2,146.36,145.64,145.97,806400.0,146.2,146.36,145.64,145.97,806400.0
2020-07-02 10:55:00,146.0,146.11,145.75,145.94,763840.0,146.0,146.11,145.75,145.94,763840.0
2020-07-02 11:00:00,145.95,146.04,145.1,145.29,1382840.0,145.95,146.04,145.1,145.29,1382840.0
2020-07-02 11:05:00,145.27,145.5,145.17,145.23,837900.0,145.27,145.5,145.17,145.23,837900.0
2020-07-02 11:10:00,145.2,145.26,144.44,144.44,1303200.0,145.2,145.26,144.44,144.44,1303200.0
2020-07-02 11:15:00,144.55,144.87,144.16,144.85,1598980.0,144.55,144.87,144.16,144.85,1598980.0
2020-07-02 11:20:00,144.83,144.83,143.81,144.0,1147780.0,144.83,144.83,143.81,144.0,1147780.0
2020-07-02 11:25:00,143.95,143.97,143.56,143.89,1172680.0,143.95,143.97,143.56,143.89,1172680.0
2020-07-02 11:30:00,143.86,144.39,143.65,144.32,1165080.0,143.86,144.39,143.65,144.32,1165080.0
2020-07-02 11:35:00,144.34,145.1,144.26,144.9,1406940.0,144.34,145.1,144.26,144.9,1406940.0
2020-07-02 11:40:00,144.84,145.0,144.49,145.0,819140.0,144.84,145.0,144.49,145.0,819140.0
2020-07-02 11:45:00,145.0,145.49,144.88,145.34,1089440.0,145.0,145.49,144.88,145.34,1089440.0
2020-07-02 11:50:00,145.37,145.52,145.19,145.46,543960.0,145.37,145.52,145.19,145.46,543960.0
2020-07-02 11:55:00,145.49,145.5,145.05,145.14,418120.0,145.49,145.5,145.05,145.14,418120.0
2020-07-02 12:00:00,145.16,145.16,144.44,144.6,639740.0,145.16,145.16,144.44,144.6,639740.0
2020-07-02 12:05:00,144.61,145.08,144.54,145.08,516380.0,144.61,145.08,144.54,145.08,516380.0
2020-07-02 12:10:00,145.08,145.21,144.88,145.06,419200.0,145.08,145.21,144.88,145.06,419200.0
2020-07-02 12:15:00,145.07,145.08,144.59,144.97,313220.0,145.07,145.08,144.59,144.97,313220.0
2020-07-02 12:20:00,144.95,145.05,144.73,144.74,273280.0,144.95,145.05,144.73,144.74,273280.0
2020-07-02 12:25:00,144.8,144.95,144.5,144.92,368420.0,144.8,144.95,144.5,144.92,368420.0
2020-07-02 12:30:00,144.95,145.08,144.75,144.89,295380.0,144.95,145.08,144.75,144.89,295380.0
2020-07-02 12:35:00,144.87,144.95,144.63,144.78,227220.0,144.87,144.95,144.63,144.78,227220.0
2020-07-02 12:40:00,144.79,144.8,144.68,144.74,249760.0,144.79,144.8,144.68,144.74,249760.0
2020-07-02 12:45:00,144.75,144.78,144.65,144.65,245060.0,144.75,144.78,144.65,144.65,245060.0
2020-07-02 12:50:00,144.66,144.67,144.25,144.35,505440.0,144.66,144.67,144.25,144.35,505440.0
2020-07-02 12:55:00,144.36,144.72,144.24,144.69,354740.0,144.36,144.72,144.24,144.69,354740.0
2020-07-02 13:00:00,144.69,144.75,144.64,144.71,264360.0,144.69,144.75,144.64,144.71,264360.0
2020-07-02 13:05:00,144.73,145.01,144.65,144.92,498880.0,144.73,145.01,144.65,144.92,498880.0
2020-07-02 13:10:00,144.94,144.98,144.7,144.8,235040.0,144.94,144.98,144.7,144.8,235040.0
2020-07-02 13:15:00,144.8,145.05,144.77,145.05,339660.0,144.8,145.05,144.77,145.05,339660.0
2020-07-02 13:20:00,145.05,145.68,145.04,145.67,810200.0,145.05,145.68,145.04,145.67,810200.0
2020-07-02 13:25:00,145.65,145.94,145.32,145.48,772080.0,145.65,145.94,145.32,145.48,772080.0
2020-07-02 13:30:00,145.48,145.98,145.48,145.91,540460.0,145.48,145.98,145.48,145.91,540460.0
2020-07-02 13:35:00,145.93,146.04,145.76,145.93,879580.0,145.93,146.04,145.76,145.93,879580.0
2020-07-02 13:40:00,145.88,145.93,145.1,145.33,802100.0,145.88,145.93,145.1,145.33,802100.0
2020-07-02 13:45:00,145.41,145.67,145.25,145.6,438900.0,145.41,145.67,145.25,145.6,438900.0
2020-07-02 13:50:00,145.61,145.71,145.3,145.4,386340.0,145.61,145.71,145.3,145.4,386340.0
2020-07-02 13:55:00,145.4,145.4,144.78,145.07,488640.0,145.4,145.4,144.78,145.07,488640.0
2020-07-02 14:00:00,145.06,145.4,144.91,145.34,415900.0,145.06,145.4,144.91,145.34,415900.0
2020-07-02 14:05:00,145.32,145.47,145.18,145.24,264440.0,145.32,145.47,145.18,145.24,264440.0
2020-07-02 14:10:00,145.18,145.32,145.18,145.19,232240.0,145.18,145.32,145.18,145.19,232240.0
2020-07-02 14:15:00,145.15,145.3,145.11,145.27,199580.0,145.15,145.3,145.11,145.27,199580.0
2020-07-02 14:20:00,145.29,145.56,145.2,145.56,355720.0,145.29,145.56,145.2,145.56,355720.0
2020-07-02 14:25:00,145.56,145.7,145.55,145.56,412120.0,145.56,145.7,145.55,145.56,412120.0
2020-07-02 14:30:00,145.58,145.67,145.49,145.65,169540.0,145.58,145.67,145.49,145.65,169540.0
2020-07-02 14:35:00,145.66,145.68,145.32,145.4,348180.0,145.66,145.68,145.32,145.4,348180.0
2020-07-02 14:40:00,145.4,145.43,145.22,145.28,352740.0,145.4,145.43,145.22,145.28,352740.0
2020-07-02 14:45:00,145.3,145.35,145.26,145.35,172260.0,145.3,145.35,145.26,145.35,172260.0
2020-07-02 14:50:00,145.36,145.44,145.17,145.18,345120.0,145.36,145.44,145.17,145.18,345120.0
2020-07-02 14:55:00,145.2,145.4,145.19,145.39,237000.0,145.2,145.4,145.19,145.39,237000.0
2020-07-02 15:00:00,145.4,145.47,144.92,144.94,377920.0,145.4,145.47,144.92,144.94,377920.0
2020-07-02 15:05:00,144.95,145.16,144.88,145.09,422300.0,144.95,145.16,144.88,145.09,422300.0
2020-07-02 15:10:00,145.05,145.11,144.83,144.87,461140.0,145.05,145.11,144.83,144.87,461140.0
2020-07-02 15:15:00,144.91,145.02,144.81,144.95,317320.0,144.91,145.02,144.81,144.95,317320.0
2020-07-02 15:20:00,144.95,145.29,144.95,145.28,452940.0,144.95,145.29,144.95,145.28,452940.0
2020-07-02 15:25:00,145.26,145.26,144.84,144.88,409020.0,145.26,145.26,144.84,144.88,409020.0
2020-07-02 15:30:00,144.93,145.11,144.9,144.9,430840.0,144.93,145.11,144.9,144.9,430840.0
2020-07-02 15:35:00,144.93,145.03,144.69,145.03,620180.0,144.93,145.03,144.69,145.03,620180.0
2020-07-02 15:40:00,145.01,145.02,144.75,144.86,399180.0,145.01,145.02,144.75,144.86,399180.0
2020-07-02 15:45:00,144.85,145.0,144.76,144.85,434320.0,144.85,145.0,144.76,144.85,434320.0
2020-07-02 15:50:00,144.79,144.8,144.35,144.39,1248780.0,144.79,144.8,144.35,144.39,1248780.0
2020-07-02 15:55:00,144.44,144.65,144.2,144.38,1773120.0,144.44,144.65,144.2,144.38,1773120.0
2020-07-06 09:30:00,146.75,147.25,146.63,146.83,3254060.0,146.75,147.25,146.63,146.83,3254060.0
2020-07-06 09:35:00,146.8,147.2,146.66,146.76,1133120.0,146.8,147.2,146.66,146.76,1133120.0
2020-07-06 09:40:00,146.76,147.05,146.56,146.62,773320.0,146.76,147.05,146.56,146.62,773320.0
2020-07-06 09:45:00,146.75,147.3,146.5,146.91,1187620.0,146.75,147.3,146.5,146.91,1187620.0
2020-07-06 09:50:00,146.95,147.5,146.93,147.5,1135360.0,146.95,147.5,146.93,147.5,1135360.0
2020-07-06 09:55:00,147.46,148.05,147.43,148.03,1195060.0,147.46,148.05,147.43,148.03,1195060.0
2020-07-06 10:00:00,148.1,149.25,148.07,149.14,2046740.0,148.1,149.25,148.07,149.14,2046740.0
2020-07-06 10:05:00,149.17,149.31,148.4,149.18,1614500.0,149.17,149.31,148.4,149.18,1614500.0
2020-07-06 10:10:00,149.15,149.43,148.82,149.01,1654140.0,149.15,149.43,148.82,149.01,1654140.0
2020-07-06 10:15:00,149.04,149.29,148.82,148.88,1255560.0,149.04,149.29,148.82,148.88,1255560.0
2020-07-06 10:20:00,148.88,149.23,148.83,149.05,774120.0,148.88,149.23,148.83,149.05,774120.0
2020-07-06 10:25:00,149.09,149.33,148.65,149.25,1070660.0,149.09,149.33,148.65,149.25,1070660.0
2020-07-06 10:30:00,149.2,149.92,149.12,149.92,1454760.0,149.2,149.92,149.12,149.92,1454760.0
2020-07-06 10:35:00,149.87,149.93,149.67,149.9,1218680.0,149.87,149.93,149.67,149.9,1218680.0
2020-07-06 10:40:00,149.91,150.16,149.72,150.08,1483160.0,149.91,150.16,149.72,150.08,1483160.0
2020-07-06 10:45:00,150.1,150.24,150.0,150.18,1033660.0,150.1,150.24,150.0,150.18,1033660.0
2020-07-06 10:50:00,150.17,150.17,149.6,149.71,1043120.0,150.17,150.17,149.6,149.71,1043120.0
2020-07-06 10:55:00,149.71,150.05,149.65,149.96,907640.0,149.71,150.05,149.65,149.96,907640.0
2020-07-06 11:00:00,149.96,150.16,149.8,150.14,766200.0,149.96,150.16,149.8,150.14,766200.0
2020-07-06 11:05:00,150.11,150.6,150.11,150.57,1375340.0,150.11,150.6,150.11,150.57,1375340.0
2020-07-06 11:10:00,150.57,151.2,150.57,151.09,1474280.0,150.57,151.2,150.57,151.09,1474280.0
2020-07-06 11:15:00,151.09,151.09,150.65,150.88,1032300.0,151.09,151.09,150.65,150.88,1032300.0
2020-07-06 11:20:00,150.86,151.4,150.73,151.33,925040.0,150.86,151.4,150.73,151.33,925040.0
2020-07-06 11:25:00,151.35,151.5,151.24,151.39,1032960.0,151.35,151.5,151.24,151.39,1032960.0
2020-07-06 11:30:00,151.39,151.39,150.94,151.12,853160.0,151.39,151.39,150.94,151.12,853160.0
2020-07-06 11:35:00,151.12,151.32,150.91,151.0,922740.0,151.12,151.32,150.91,151.0,922740.0
2020-07-06 11:40:00,150.96,151.5,150.96,151.46,927900.0,150.96,151.5,150.96,151.46,927900.0
2020-07-06 11:45:00,151.47,151.5,151.23,151.23,789800.0,151.47,151.5,151.23,151.23,789800.0
2020-07-06 11:50:00,151.22,151.48,151.16,151.42,542740.0,151.22,151.48,151.16,151.42,542740.0
2020-07-06 11:55:00,151.42,151.52,150.86,150.95,902480.0,151.42,151.52,150.86,150.95,902480.0
2020-07-06 12:00:00,151.03,151.08,150.79,151.0,665940.0,151.03,151.08,150.79,151.0,665940.0
2020-07-06 12:05:00,150.95,150.97,150.1,150.5,1015820.0,150.95,150.97,150.1,150.5,1015820.0
2020-07-06 12:10:00,150.46,150.78,150.43,150.75,892100.0,150.46,150.78,150.43,150.75,892100.0
2020-07-06 12:15:00,150.7,150.95,150.62,150.78,443700.0,150.7,150.95,150.62,150.78,443700.0
2020-07-06 12:20:00,150.76,150.82,149.99,150.15,1103760.0,150.76,150.82,149.99,150.15,1103760.0
2020-07-06 12:25:00,150.24,150.48,150.14,150.39,633820.0,150.24,150.48,150.14,150.39,633820.0
2020-07-06 12:30:00,150.36,150.36,150.1,150.12,519660.0,150.36,150.36,150.1,150.12,519660.0
2020-07-06 12:35:00,150.14,150.72,150.1,150.64,637860.0,150.14,150.72,150.1,150.64,637860.0
2020-07-06 12:40:00,150.65,150.97,150.65,150.88,590340.0,150.65,150.97,150.65,150.88,590340.0
2020-07-06 12:45:00,150.91,151.05,150.79,150.93,459820.0,150.91,151.05,150.79,150.93,459820.0
2020-07-06 12:50:00,150.93,151.05,150.7,150.73,402900.0,150.93,151.05,150.7,150.73,402900.0
2020-07-06 12:55:00,150.72,151.05,150.61,150.91,457280.0,150.72,151.05,150.61,150.91,457280.0
2020-07-06 13:00:00,150.95,151.0,150.7,150.97,475620.0,150.95,151.0,150.7,150.97,475620.0
2020-07-06 13:05:00,150.95,151.12,150.7,150.83,420820.0,150.95,151.12,150.7,150.83,420820.0
2020-07-06 13:10:00,150.75,150.79,150.51,150.55,284060.0,150.75,150.79,150.51,150.55,284060.0
2020-07-06 13:15:00,150.54,150.69,150.35,150.35,477600.0,150.54,150.69,150.35,150.35,477600.0
2020-07-06 13:20:00,150.35,150.75,150.32,150.63,416960.0,150.35,150.75,150.32,150.63,416960.0
2020-07-06 13:25:00,150.64,151.0,150.64,150.92,622520.0,150.64,151.0,150.64,150.92,622520.0
2020-07-06 13:30:00,150.98,151.04,150.86,150.89,377060.0,150.98,151.04,150.86,150.89,377060.0
2020-07-06 13:35:00,150.93,151.1,150.82,151.0,280020.0,150.93,151.1,150.82,151.0,280020.0
2020-07-06 13:40:00,151.03,151.14,150.94,150.98,558120.0,151.03,151.14,150.94,150.98,558120.0
2020-07-06 13:45:00,151.0,151.0,150.85,150.88,377780.0,151.0,151.0,150.85,150.88,377780.0
2020-07-06 13:50:00,150.85,150.96,150.75,150.82,365460.0,150.85,150.96,150.75,150.82,365460.0
2020-07-06 13:55:00,150.82,151.13,150.77,151.09,453040.0,150.82,151.13,150.77,151.09,453040.0
2020-07-06 14:00:00,151.05,151.15,150.78,151.02,351880.0,151.05,151.15,150.78,151.02,351880.0
2020-07-06 14:05:00,150.96,151.05,150.67,150.72,411620.0,150.96,151.05,150.67,150.72,411620.0
2020-07-06 14:10:00,150.71,150.91,150.56,150.56,530140.0,150.71,150.91,150.56,150.56,530140.0
2020-07-06 14:15:00,150.56,150.88,150.5,150.83,501080.0,150.56,150.88,150.5,150.83,501080.0
2020-07-06 14:20:00,150.87,151.13,150.64,151.11,543520.0,150.87,151.13,150.64,151.11,543520.0
2020-07-06 14:25:00,151.08,151.39,151.03,151.33,518920.0,151.08,151.39,151.03,151.33,518920.0
2020-07-06 14:30:00,151.33,151.76,151.26,151.61,1221920.0,151.33,151.76,151.26,151.61,1221920.0
2020-07-06 14:35:00,151.57,151.79,151.24,151.39,859140.0,151.57,151.79,151.24,151.39,859140.0
2020-07-06 14:40:00,151.4,151.66,151.33,151.48,555900.0,151.4,151.66,151.33,151.48,555900.0
2020-07-06 14:45:00,151.45,151.7,151.4,151.48,501440.0,151.45,151.7,151.4,151.48,501440.0
2020-07-06 14:50:00,151.5,151.59,151.37,151.45,367540.0,151.5,151.59,151.37,151.45,367540.0
2020-07-06 14:55:00,151.5,151.81,151.4,151.81,782840.0,151.5,151.81,151.4,151.81,782840.0
2020-07-06 15:00:00,151.81,152.0,151.35,151.71,846900.0,151.81,152.0,151.35,151.71,846900.0
2020-07-06 15:05:00,151.73,151.75,151.47,151.75,525040.0,151.73,151.75,151.47,151.75,525040.0
2020-07-06 15:10:00,151.68,151.92,151.57,151.87,698240.0,151.68,151.92,151.57,151.87,698240.0
2020-07-06 15:15:00,151.9,152.02,151.83,151.88,642140.0,151.9,152.02,151.83,151.88,642140.0
2020-07-06 15:20:00,151.88,151.97,151.7,151.94,495040.0,151.88,151.97,151.7,151.94,495040.0
2020-07-06 15:25:00,151.87,151.97,151.72,151.96,436800.0,151.87,151.97,151.72,151.96,436800.0
2020-07-06 15:30:00,151.94,151.97,151.65,151.91,608720.0,151.94,151.97,151.65,151.91,608720.0
2020-07-06 15:35:00,151.93,152.39,151.93,152.13,1478840.0,151.93,152.39,151.93,152.13,1478840.0
2020-07-06 15:40:00,152.08,152.38,151.94,152.08,1068220.0,152.08,152.38,151.94,152.08,1068220.0
2020-07-06 15:45:00,152.05,152.44,152.05,152.4,977540.0,152.05,152.44,152.05,152.4,977540.0
2020-07-06 15:50:00,152.42,152.62,152.21,152.62,1312760.0,152.42,152.62,152.21,152.62,1312760.0
2020-07-06 15:55:00,152.6,152.99,152.49,152.86,2251520.0,152.6,152.99,152.49,152.86,2251520.0
2020-07-07 09:30:00,152.93,153.16,151.66,153.07,4060000.0,152.93,153.16,151.66,153.07,4060000.0
2020-07-07 09:35:00,153.01,153.07,150.5,150.81,1895860.0,153.01,153.07,150.5,150.81,1895860.0
2020-07-07 09:40:00,150.76,152.38,150.71,152.2,1532200.0,150.76,152.38,150.71,152.2,1532200.0
2020-07-07 09:45:00,152.29,152.92,151.93,152.79,1294820.0,152.29,152.92,151.93,152.79,1294820.0
2020-07-07 09:50:00,152.79,152.85,151.66,151.75,977600.0,152.79,152.85,151.66,151.75,977600.0
2020-07-07 09:55:00,151.75,152.45,151.63,151.88,793080.0,151.75,152.45,151.63,151.88,793080.0
2020-07-07 10:00:00,151.88,151.99,151.6,151.8,735580.0,151.88,151.99,151.6,151.8,735580.0
2020-07-07 10:05:00,151.79,152.05,151.31,151.94,782740.0,151.79,152.05,151.31,151.94,782740.0
2020-07-07 10:10:00,151.92,152.4,151.75,152.24,646000.0,151.92,152.4,151.75,152.24,646000.0
2020-07-07 10:15:00,152.28,152.65,152.01,152.65,690660.0,152.28,152.65,152.01,152.65,690660.0
2020-07-07 10:20:00,152.65,153.0,152.55,152.77,917520.0,152.65,153.0,152.55,152.77,917520.0
2020-07-07 10:25:00,152.78,153.24,152.53,152.7,938140.0,152.78,153.24,152.53,152.7,938140.0
2020-07-07 10:30:00,152.69,152.97,152.28,152.42,546740.0,152.69,152.97,152.28,152.42,546740.0
2020-07-07 10:35:00,152.5,152.78,152.25,152.27,384520.0,152.5,152.78,152.25,152.27,384520.0
2020-07-07 10:40:00,152.24,152.59,152.1,152.49,444040.0,152.24,152.59,152.1,152.49,444040.0
2020-07-07 10:45:00,152.47,152.52,152.15,152.36,296180.0,152.47,152.52,152.15,152.36,296180.0
2020-07-07 10:50:00,152.3,152.75,152.15,152.72,430200.0,152.3,152.75,152.15,152.72,430200.0
2020-07-07 10:55:00,152.68,152.7,152.43,152.63,332680.0,152.68,152.7,152.43,152.63,332680.0
2020-07-07 11:00:00,152.62,152.91,152.5,152.9,524760.0,152.62,152.91,152.5,152.9,524760.0
2020-07-07 11:05:00,152.95,153.25,152.81,153.25,689880.0,152.95,153.25,152.81,153.25,689880.0
2020-07-07 11:10:00,153.22,153.4,153.03,153.1,604880.0,153.22,153.4,153.03,153.1,604880.0
2020-07-07 11:15:00,153.16,153.17,152.94,153.13,201340.0,153.16,153.17,152.94,153.13,201340.0
2020-07-07 11:20:00,153.19,153.48,153.12,153.41,590380.0,153.19,153.48,153.12,153.41,590380.0
2020-07-07 11:25:00,153.43,153.45,153.17,153.18,409480.0,153.43,153.45,153.17,153.18,409480.0
2020-07-07 11:30:00,153.19,153.3,152.8,152.83,447420.0,153.19,153.3,152.8,152.83,447420.0
2020-07-07 11:35:00,152.89,152.91,152.22,152.39,792160.0,152.89,152.91,152.22,152.39,792160.0
2020-07-07 11:40:00,152.44,152.6,152.29,152.38,636300.0,152.44,152.6,152.29,152.38,636300.0
2020-07-07 11:45:00,152.38,152.46,151.85,152.37,820160.0,152.38,152.46,151.85,152.37,820160.0
2020-07-07 11:50:00,152.4,152.55,152.21,152.32,434400.0,152.4,152.55,152.21,152.32,434400.0
2020-07-07 11:55:00,152.29,152.41,151.74,152.17,748900.0,152.29,152.41,151.74,152.17,748900.0
2020-07-07 12:00:00,152.23,152.41,151.96,152.0,396660.0,152.23,152.41,151.96,152.0,396660.0
2020-07-07 12:05:00,152.01,152.12,151.85,151.89,261560.0,152.01,152.12,151.85,151.89,261560.0
2020-07-07 12:10:00,151.91,152.0,151.72,151.79,507900.0,151.91,152.0,151.72,151.79,507900.0
2020-07-07 12:15:00,151.79,152.1,151.79,152.06,274040.0,151.79,152.1,151.79,152.06,274040.0
2020-07-07 12:20:00,152.14,152.31,152.08,152.1,304400.0,152.14,152.31,152.08,152.1,304400.0
2020-07-07 12:25:00,152.07,152.15,151.79,152.12,273320.0,152.07,152.15,151.79,152.12,273320.0
2020-07-07 12:30:00,152.08,152.58,151.96,152.37,318140.0,152.08,152.58,151.96,152.37,318140.0
2020-07-07 12:35:00,152.39,152.45,152.23,152.23,187980.0,152.39,152.45,152.23,152.23,187980.0
2020-07-07 12:40:00,152.18,152.18,151.75,151.85,227220.0,152.18,152.18,151.75,151.85,227220.0
2020-07-07 12:45:00,151.8,152.19,151.74,152.13,280960.0,151.8,152.19,151.74,152.13,280960.0
2020-07-07 12:50:00,152.14,152.2,151.96,152.03,160300.0,152.14,152.2,151.96,152.03,160300.0
2020-07-07 12:55:00,152.03,152.51,151.98,152.51,256220.0,152.03,152.51,151.98,152.51,256220.0
2020-07-07 13:00:00,152.46,152.61,152.32,152.41,296080.0,152.46,152.61,152.32,152.41,296080.0
2020-07-07 13:05:00,152.36,152.37,151.85,151.99,291300.0,152.36,152.37,151.85,151.99,291300.0
2020-07-07 13:10:00,152.04,152.15,151.86,152.15,257100.0,152.04,152.15,151.86,152.15,257100.0
2020-07-07 13:15:00,152.16,152.17,152.04,152.09,139100.0,152.16,152.17,152.04,152.09,139100.0
2020-07-07 13:20:00,152.08,152.08,151.95,151.99,163580.0,152.08,152.08,151.95,151.99,163580.0
2020-07-07 13:25:00,152.02,152.43,152.02,152.34,349020.0,152.02,152.43,152.02,152.34,349020.0
2020-07-07 13:30:00,152.34,152.46,152.25,152.37,295380.0,152.34,152.46,152.25,152.37,295380.0
2020-07-07 13:35:00,152.34,152.46,152.17,152.17,216980.0,152.34,152.46,152.17,152.17,216980.0
2020-07-07 13:40:00,152.27,152.51,152.2,152.47,280840.0,152.27,152.51,152.2,152.47,280840.0
2020-07-07 13:45:00,152.45,152.48,152.3,152.3,140900.0,152.45,152.48,152.3,152.3,140900.0
2020-07-07 13:50:00,152.32,152.46,151.95,152.02,289520.0,152.32,152.46,151.95,152.02,289520.0
2020-07-07 13:55:00,151.96,152.17,151.96,152.1,199280.0,151.96,152.17,151.96,152.1,199280.0
2020-07-07 14:00:00,152.09,152.13,151.91,151.95,231520.0,152.09,152.13,151.91,151.95,231520.0
2020-07-07 14:05:00,151.96,152.07,151.81,152.0,418220.0,151.96,152.07,151.81,152.0,418220.0
2020-07-07 14:10:00,151.98,152.09,151.81,151.82,247120.0,151.98,152.09,151.81,151.82,247120.0
2020-07-07 14:15:00,151.8,151.88,151.55,151.63,570480.0,151.8,151.88,151.55,151.63,570480.0
2020-07-07 14:20:00,151.63,151.63,151.16,151.33,612520.0,151.63,151.63,151.16,151.33,612520.0
2020-07-07 14:25:00,151.34,151.6,151.26,151.34,348360.0,151.34,151.6,151.26,151.34,348360.0
2020-07-07 14:30:00,151.33,151.33,150.78,151.03,769240.0,151.33,151.33,150.78,151.03,769240.0
2020-07-07 14:35:00,151.02,151.16,150.67,150.74,425100.0,151.02,151.16,150.67,150.74,425100.0
2020-07-07 14:40:00,150.68,151.32,150.68,151.23,435600.0,150.68,151.32,150.68,151.23,435600.0
2020-07-07 14:45:00,151.2,151.24,150.61,150.66,319080.0,151.2,151.24,150.61,150.66,319080.0
2020-07-07 14:50:00,150.73,150.73,150.16,150.27,837340.0,150.73,150.73,150.16,150.27,837340.0
2020-07-07 14:55:00,150.27,151.08,150.24,151.02,720480.0,150.27,151.08,150.24,151.02,720480.0
2020-07-07 15:00:00,150.98,151.1,150.28,150.28,627300.0,150.98,151.1,150.28,150.28,627300.0
2020-07-07 15:05:00,150.33,150.7,150.12,150.2,497060.0,150.33,150.7,150.12,150.2,497060.0
2020-07-07 15:10:00,150.24,150.37,150.01,150.04,558780.0,150.24,150.37,150.01,150.04,558780.0
2020-07-07 15:15:00,150.04,150.55,149.5,150.24,856680.0,150.04,150.55,149.5,150.24,856680.0
2020-07-07 15:20:00,150.34,150.75,150.19,150.66,472760.0,150.34,150.75,150.19,150.66,472760.0
2020-07-07 15:25:00,150.67,150.95,150.59,150.73,561840.0,150.67,150.95,150.59,150.73,561840.0
2020-07-07 15:30:00,150.71,150.99,150.6,150.98,397660.0,150.71,150.99,150.6,150.98,397660.0
2020-07-07 15:35:00,150.93,150.96,150.77,150.88,391240.0,150.93,150.96,150.77,150.88,391240.0
2020-07-07 15:40:00,150.9,151.12,150.7,150.91,768520.0,150.9,151.12,150.7,150.91,768520.0
2020-07-07 15:45:00,150.86,150.86,150.31,150.37,599580.0,150.86,150.86,150.31,150.37,599580.0
2020-07-07 15:50:00,150.37,150.57,150.13,150.17,982340.0,150.37,150.57,150.13,150.17,982340.0
2020-07-07 15:55:00,150.13,150.36,150.0,150.01,1516960.0,150.13,150.36,150.0,150.01,1516960.0
2020-07-08 09:30:00,151.13,152.24,150.95,152.13,2705580.0,151.13,152.24,150.95,152.13,2705580.0
2020-07-08 09:35:00,152.24,152.25,151.82,152.11,918680.0,152.24,152.25,151.82,152.11,918680.0
2020-07-08 09:40:00,152.1,152.29,151.66,151.81,1022360.0,152.1,152.29,151.66,151.81,1022360.0
2020-07-08 09:45:00,151.83,152.25,151.7,152.11,637200.0,151.83,152.25,151.7,152.11,637200.0
2020-07-08 09:50:00,152.07,152.15,151.75,152.1,450260.0,152.07,152.15,151.75,152.1,450260.0
2020-07-08 09:55:00,152.06,152.5,151.96,152.33,899060.0,152.06,152.5,151.96,152.33,899060.0
2020-07-08 10:00:00,152.34,152.49,152.08,152.45,637300.0,152.34,152.49,152.08,152.45,637300.0
2020-07-08 10:05:00,152.47,153.0,152.44,152.98,1471880.0,152.47,153.0,152.44,152.98,1471880.0
2020-07-08 10:10:00,152.97,153.6,152.7,153.19,2153720.0,152.97,153.6,152.7,153.19,2153720.0
2020-07-08 10:15:00,153.24,153.39,152.86,153.34,903980.0,153.24,153.39,152.86,153.34,903980.0
2020-07-08 10:20:00,153.32,153.37,153.11,153.18,405140.0,153.32,153.37,153.11,153.18,405140.0
2020-07-08 10:25:00,153.17,153.28,152.53,152.58,573960.0,153.17,153.28,152.53,152.58,573960.0
2020-07-08 10:30:00,152.59,153.0,152.45,153.0,746960.0,152.59,153.0,152.45,153.0,746960.0
2020-07-08 10:35:00,153.02,153.06,152.76,153.05,362300.0,153.02,153.06,152.76,153.05,362300.0
2020-07-08 10:40:00,153.05,153.26,152.7,152.75,510080.0,153.05,153.26,152.7,152.75,510080.0
2020-07-08 10:45:00,152.7,152.99,152.54,152.93,369080.0,152.7,152.99,152.54,152.93,369080.0
2020-07-08 10:50:00,152.9,152.94,152.46,152.64,478020.0,152.9,152.94,152.46,152.64,478020.0
2020-07-08 10:55:00,152.61,152.61,152.17,152.56,553640.0,152.61,152.61,152.17,152.56,553640.0
2020-07-08 11:00:00,152.52,152.52,151.75,151.83,553260.0,152.52,152.52,151.75,151.83,553260.0
2020-07-08 11:05:00,151.82,152.06,151.52,151.61,593660.0,151.82,152.06,151.52,151.61,593660.0
2020-07-08 11:10:00,151.59,152.13,151.59,152.13,548560.0,151.59,152.13,151.59,152.13,548560.0
2020-07-08 11:15:00,152.15,152.2,151.1,151.15,563580.0,152.15,152.2,151.1,151.15,563580.0
2020-07-08 11:20:00,151.09,151.29,150.62,151.1,886980.0,151.09,151.29,150.62,151.1,886980.0
2020-07-08 11:25:00,151.0,151.45,150.63,151.27,482020.0,151.0,151.45,150.63,151.27,482020.0
2020-07-08 11:30:00,151.33,151.5,151.2,151.37,571260.0,151.33,151.5,151.2,151.37,571260.0
2020-07-08 11:35:00,151.26,151.56,151.2,151.47,289160.0,151.26,151.56,151.2,151.47,289160.0
2020-07-08 11:40:00,151.47,151.97,151.3,151.91,572960.0,151.47,151.97,151.3,151.91,572960.0
2020-07-08 11:45:00,151.96,152.19,151.68,151.9,495240.0,151.96,152.19,151.68,151.9,495240.0
2020-07-08 11:50:00,151.86,151.96,151.62,151.96,191540.0,151.86,151.96,151.62,151.96,191540.0
2020-07-08 11:55:00,151.95,152.07,151.85,152.07,233960.0,151.95,152.07,151.85,152.07,233960.0
2020-07-08 12:00:00,152.06,152.4,152.01,152.3,560280.0,152.06,152.4,152.01,152.3,560280.0
2020-07-08 12:05:00,152.32,152.68,152.13,152.23,838360.0,152.32,152.68,152.13,152.23,838360.0
2020-07-08 12:10:00,152.25,152.5,152.19,152.28,516960.0,152.25,152.5,152.19,152.28,516960.0
2020-07-08 12:15:00,152.25,152.45,151.97,152.39,426540.0,152.25,152.45,151.97,152.39,426540.0
2020-07-08 12:20:00,152.39,152.39,152.25,152.33,184740.0,152.39,152.39,152.25,152.33,184740.0
2020-07-08 12:25:00,152.33,152.5,152.25,152.39,253020.0,152.33,152.5,152.25,152.39,253020.0
2020-07-08 12:30:00,152.39,152.49,152.25,152.26,289080.0,152.39,152.49,152.25,152.26,289080.0
2020-07-08 12:35:00,152.22,152.45,152.15,152.45,264940.0,152.22,152.45,152.15,152.45,264940.0
2020-07-08 12:40:00,152.45,152.53,152.08,152.15,505540.0,152.45,152.53,152.08,152.15,505540.0
2020-07-08 12:45:00,152.16,152.32,152.1,152.15,235960.0,152.16,152.32,152.1,152.15,235960.0
2020-07-08 12:50:00,152.2,152.27,152.11,152.2,160500.0,152.2,152.27,152.11,152.2,160500.0
2020-07-08 12:55:00,152.23,152.75,152.23,152.73,514120.0,152.23,152.75,152.23,152.73,514120.0
2020-07-08 13:00:00,152.75,152.81,152.56,152.66,438300.0,152.75,152.81,152.56,152.66,438300.0
2020-07-08 13:05:00,152.62,152.8,152.62,152.8,240360.0,152.62,152.8,152.62,152.8,240360.0
2020-07-08 13:10:00,152.8,152.85,152.67,152.75,290420.0,152.8,152.85,152.67,152.75,290420.0
2020-07-08 13:15:00,152.73,152.76,152.45,152.47,316680.0,152.73,152.76,152.45,152.47,316680.0
2020-07-08 13:20:00,152.51,152.75,152.45,152.65,449220.0,152.51,152.75,152.45,152.65,449220.0
2020-07-08 13:25:00,152.56,152.79,152.31,152.75,338800.0,152.56,152.79,152.31,152.75,338800.0
2020-07-08 13:30:00,152.76,153.1,152.71,153.07,423160.0,152.76,153.1,152.71,153.07,423160.0
2020-07-08 13:35:00,153.03,153.06,152.83,152.92,309460.0,153.03,153.06,152.83,152.92,309460.0
2020-07-08 13:40:00,152.9,152.9,152.66,152.66,282960.0,152.9,152.9,152.66,152.66,282960.0
2020-07-08 13:45:00,152.67,152.77,152.48,152.6,526380.0,152.67,152.77,152.48,152.6,526380.0
2020-07-08 13:50:00,152.64,152.64,152.25,152.25,382900.0,152.64,152.64,152.25,152.25,382900.0
2020-07-08 13:55:00,152.3,152.37,152.02,152.2,464540.0,152.3,152.37,152.02,152.2,464540.0
2020-07-08 14:00:00,152.17,152.58,151.87,151.91,496380.0,152.17,152.58,151.87,151.91,496380.0
2020-07-08 14:05:00,151.96,152.11,151.75,152.06,366680.0,151.96,152.11,151.75,152.06,366680.0
2020-07-08 14:10:00,152.01,152.14,151.9,151.95,367020.0,152.01,152.14,151.9,151.95,367020.0
2020-07-08 14:15:00,151.95,152.3,151.95,152.25,335040.0,151.95,152.3,151.95,152.25,335040.0
2020-07-08 14:20:00,152.25,152.4,152.06,152.37,463740.0,152.25,152.4,152.06,152.37,463740.0
2020-07-08 14:25:00,152.34,152.47,152.28,152.47,219040.0,152.34,152.47,152.28,152.47,219040.0
2020-07-08 14:30:00,152.43,152.48,152.34,152.36,236720.0,152.43,152.48,152.34,152.36,236720.0
2020-07-08 14:35:00,152.38,152.5,152.29,152.5,197640.0,152.38,152.5,152.29,152.5,197640.0
2020-07-08 14:40:00,152.52,152.52,152.15,152.21,286860.0,152.52,152.52,152.15,152.21,286860.0
2020-07-08 14:45:00,152.22,152.38,152.11,152.23,343060.0,152.22,152.38,152.11,152.23,343060.0
2020-07-08 14:50:00,152.26,152.45,152.13,152.13,266340.0,152.26,152.45,152.13,152.13,266340.0
2020-07-08 14:55:00,152.16,152.56,152.11,152.54,524960.0,152.16,152.56,152.11,152.54,524960.0
2020-07-08 15:00:00,152.54,152.78,152.5,152.77,742400.0,152.54,152.78,152.5,152.77,742400.0
2020-07-08 15:05:00,152.78,152.97,152.73,152.87,736960.0,152.78,152.97,152.73,152.87,736960.0
2020-07-08 15:10:00,152.86,153.19,152.86,153.14,666220.0,152.86,153.19,152.86,153.14,666220.0
2020-07-08 15:15:00,153.15,153.32,152.93,153.15,770480.0,153.15,153.32,152.93,153.15,770480.0
2020-07-08 15:20:00,153.18,153.5,153.11,153.45,814720.0,153.18,153.5,153.11,153.45,814720.0
2020-07-08 15:25:00,153.45,153.57,153.37,153.53,664040.0,153.45,153.57,153.37,153.53,664040.0
2020-07-08 15:30:00,153.53,153.77,153.48,153.71,971360.0,153.53,153.77,153.48,153.71,971360.0
2020-07-08 15:35:00,153.71,153.84,153.0,153.18,1082360.0,153.71,153.84,153.0,153.18,1082360.0
2020-07-08 15:40:00,153.2,153.73,153.18,153.33,713900.0,153.2,153.73,153.18,153.33,713900.0
2020-07-08 15:45:00,153.28,153.78,153.26,153.53,875640.0,153.28,153.78,153.26,153.53,875640.0
2020-07-08 15:50:00,153.51,154.0,153.25,154.0,1115700.0,153.51,154.0,153.25,154.0,1115700.0
2020-07-08 15:55:00,153.93,154.2,153.89,154.09,1551440.0,153.93,154.2,153.89,154.09,1551440.0
2020-07-09 09:30:00,155.8,156.44,155.31,156.12,3464000.0,155.8,156.44,155.31,156.12,3464000.0
2020-07-09 09:35:00,156.17,156.23,154.95,155.85,1787340.0,156.17,156.23,154.95,155.85,1787340.0
2020-07-09 09:40:00,155.8,156.1,155.44,155.52,1333280.0,155.8,156.1,155.44,155.52,1333280.0
2020-07-09 09:45:00,155.52,155.87,155.22,155.43,1121940.0,155.52,155.87,155.22,155.43,1121940.0
2020-07-09 09:50:00,155.49,156.08,155.4,156.03,967580.0,155.49,156.08,155.4,156.03,967580.0
2020-07-09 09:55:00,156.0,156.23,155.63,156.04,789020.0,156.0,156.23,155.63,156.04,789020.0
2020-07-09 10:00:00,156.04,156.12,155.85,155.93,685720.0,156.04,156.12,155.85,155.93,685720.0
2020-07-09 10:05:00,155.97,156.11,155.9,155.94,437720.0,155.97,156.11,155.9,155.94,437720.0
2020-07-09 10:10:00,155.97,156.05,155.52,155.71,696640.0,155.97,156.05,155.52,155.71,696640.0
2020-07-09 10:15:00,155.71,155.75,155.27,155.56,840900.0,155.71,155.75,155.27,155.56,840900.0
2020-07-09 10:20:00,155.58,156.22,155.58,155.98,1013380.0,155.58,156.22,155.58,155.98,1013380.0
2020-07-09 10:25:00,155.99,156.65,155.96,156.56,1248400.0,155.99,156.65,155.96,156.56,1248400.0
2020-07-09 10:30:00,156.56,156.65,156.25,156.35,684660.0,156.56,156.65,156.25,156.35,684660.0
2020-07-09 10:35:00,156.36,156.5,156.03,156.09,590060.0,156.36,156.5,156.03,156.09,590060.0
2020-07-09 10:40:00,156.0,156.07,155.55,155.61,702580.0,156.0,156.07,155.55,155.61,702580.0
2020-07-09 10:45:00,155.58,156.2,155.36,155.71,860840.0,155.58,156.2,155.36,155.71,860840.0
2020-07-09 10:50:00,155.68,156.12,155.55,155.95,536580.0,155.68,156.12,155.55,155.95,536580.0
2020-07-09 10:55:00,156.0,156.01,154.07,154.31,1859560.0,156.0,156.01,154.07,154.31,1859560.0
2020-07-09 11:00:00,154.27,154.73,153.85,153.94,1651860.0,154.27,154.73,153.85,153.94,1651860.0
2020-07-09 11:05:00,153.85,155.05,153.7,154.83,1380320.0,153.85,155.05,153.7,154.83,1380320.0
2020-07-09 11:10:00,154.89,155.5,154.82,155.29,985080.0,154.89,155.5,154.82,155.29,985080.0
2020-07-09 11:15:00,155.32,155.34,153.83,153.92,828400.0,155.32,155.34,153.83,153.92,828400.0
2020-07-09 11:20:00,153.94,154.78,153.84,154.5,739220.0,153.94,154.78,153.84,154.5,739220.0
2020-07-09 11:25:00,154.58,155.0,154.12,154.85,594780.0,154.58,155.0,154.12,154.85,594780.0
2020-07-09 11:30:00,154.71,155.29,154.64,155.15,368040.0,154.71,155.29,154.64,155.15,368040.0
2020-07-09 11:35:00,155.09,155.46,155.06,155.25,640700.0,155.09,155.46,155.06,155.25,640700.0
2020-07-09 11:40:00,155.3,155.35,154.6,155.06,494380.0,155.3,155.35,154.6,155.06,494380.0
2020-07-09 11:45:00,155.07,155.31,154.98,155.02,308700.0,155.07,155.31,154.98,155.02,308700.0
2020-07-09 11:50:00,155.07,155.12,154.68,155.03,325740.0,155.07,155.12,154.68,155.03,325740.0
2020-07-09 11:55:00,155.06,155.35,154.99,155.21,370180.0,155.06,155.35,154.99,155.21,370180.0
2020-07-09 12:00:00,155.16,155.67,155.09,155.6,659620.0,155.16,155.67,155.09,155.6,659620.0
2020-07-09 12:05:00,155.58,155.95,155.58,155.91,647320.0,155.58,155.95,155.58,155.91,647320.0
2020-07-09 12:10:00,155.96,156.03,155.52,155.62,515960.0,155.96,156.03,155.52,155.62,515960.0
2020-07-09 12:15:00,155.74,156.1,155.71,156.0,395040.0,155.74,156.1,155.71,156.0,395040.0
2020-07-09 12:20:00,156.05,156.05,155.77,155.82,258220.0,156.05,156.05,155.77,155.82,258220.0
2020-07-09 12:25:00,155.82,155.93,155.54,155.77,411280.0,155.82,155.93,155.54,155.77,411280.0
2020-07-09 12:30:00,155.73,155.86,155.59,155.71,235900.0,155.73,155.86,155.59,155.71,235900.0
2020-07-09 12:35:00,155.66,155.89,155.63,155.82,225720.0,155.66,155.89,155.63,155.82,225720.0
2020-07-09 12:40:00,155.77,155.99,155.77,155.83,190740.0,155.77,155.99,155.77,155.83,190740.0
2020-07-09 12:45:00,155.87,156.2,155.87,156.2,313500.0,155.87,156.2,155.87,156.2,313500.0
2020-07-09 12:50:00,156.21,156.35,155.99,156.07,329500.0,156.21,156.35,155.99,156.07,329500.0
2020-07-09 12:55:00,156.07,156.07,155.88,155.98,152200.0,156.07,156.07,155.88,155.98,152200.0
2020-07-09 13:00:00,155.97,156.39,155.95,156.09,325440.0,155.97,156.39,155.95,156.09,325440.0
2020-07-09 13:05:00,156.19,156.26,156.09,156.21,201000.0,156.19,156.26,156.09,156.21,201000.0
2020-07-09 13:10:00,156.18,156.26,156.01,156.21,217260.0,156.18,156.26,156.01,156.21,217260.0
2020-07-09 13:15:00,156.25,156.48,156.24,156.38,265740.0,156.25,156.48,156.24,156.38,265740.0
2020-07-09 13:20:00,156.35,156.35,156.17,156.25,228920.0,156.35,156.35,156.17,156.25,228920.0
2020-07-09 13:25:00,156.26,156.49,156.23,156.37,193140.0,156.26,156.49,156.23,156.37,193140.0
2020-07-09 13:30:00,156.39,156.55,156.36,156.37,316580.0,156.39,156.55,156.36,156.37,316580.0
2020-07-09 13:35:00,156.37,156.53,156.3,156.4,213100.0,156.37,156.53,156.3,156.4,213100.0
2020-07-09 13:40:00,156.43,156.6,156.16,156.19,497820.0,156.43,156.6,156.16,156.19,497820.0
2020-07-09 13:45:00,156.18,156.37,156.06,156.32,330860.0,156.18,156.37,156.06,156.32,330860.0
2020-07-09 13:50:00,156.29,156.31,156.1,156.24,229140.0,156.29,156.31,156.1,156.24,229140.0
2020-07-09 13:55:00,156.19,156.4,156.08,156.34,277240.0,156.19,156.4,156.08,156.34,277240.0
2020-07-09 14:00:00,156.28,156.5,156.2,156.37,353880.0,156.28,156.5,156.2,156.37,353880.0
2020-07-09 14:05:00,156.38,156.65,156.38,156.63,301320.0,156.38,156.65,156.38,156.63,301320.0
2020-07-09 14:10:00,156.64,156.97,156.51,156.97,683240.0,156.64,156.97,156.51,156.97,683240.0
2020-07-09 14:15:00,156.97,157.4,156.81,157.25,924500.0,156.97,157.4,156.81,157.25,924500.0
2020-07-09 14:20:00,157.26,157.48,157.16,157.46,726920.0,157.26,157.48,157.16,157.46,726920.0
2020-07-09 14:25:00,157.45,157.6,157.26,157.43,954100.0,157.45,157.6,157.26,157.43,954100.0
2020-07-09 14:30:00,157.44,157.78,157.26,157.76,1377460.0,157.44,157.78,157.26,157.76,1377460.0
2020-07-09 14:35:00,157.75,157.89,157.53,157.77,701680.0,157.75,157.89,157.53,157.77,701680.0
2020-07-09 14:40:00,157.73,157.95,157.54,157.55,648600.0,157.73,157.95,157.54,157.55,648600.0
2020-07-09 14:45:00,157.58,157.95,157.55,157.74,586860.0,157.58,157.95,157.55,157.74,586860.0
2020-07-09 14:50:00,157.76,157.99,157.7,157.99,651760.0,157.76,157.99,157.7,157.99,651760.0
2020-07-09 14:55:00,157.99,159.0,157.99,158.89,1820260.0,157.99,159.0,157.99,158.89,1820260.0
2020-07-09 15:00:00,158.85,159.0,158.6,158.75,1513300.0,158.85,159.0,158.6,158.75,1513300.0
2020-07-09 15:05:00,158.77,159.0,158.52,158.85,810480.0,158.77,159.0,158.52,158.85,810480.0
2020-07-09 15:10:00,158.81,159.17,158.7,159.13,722660.0,158.81,159.17,158.7,159.13,722660.0
2020-07-09 15:15:00,159.2,159.51,158.89,159.43,1047000.0,159.2,159.51,158.89,159.43,1047000.0
2020-07-09 15:20:00,159.43,159.45,158.4,158.93,1468760.0,159.43,159.45,158.4,158.93,1468760.0
2020-07-09 15:25:00,159.0,159.05,158.4,158.6,758500.0,159.0,159.05,158.4,158.6,758500.0
2020-07-09 15:30:00,158.58,158.86,158.2,158.74,1173760.0,158.58,158.86,158.2,158.74,1173760.0
2020-07-09 15:35:00,158.83,159.2,158.48,159.12,1434860.0,158.83,159.2,158.48,159.12,1434860.0
2020-07-09 15:40:00,159.11,159.2,158.8,158.95,550660.0,159.11,159.2,158.8,158.95,550660.0
2020-07-09 15:45:00,158.95,159.69,158.92,159.13,1149600.0,158.95,159.69,158.92,159.13,1149600.0
2020-07-09 15:50:00,159.2,159.54,159.0,159.25,1123800.0,159.2,159.54,159.0,159.25,1123800.0
2020-07-09 15:55:00,159.25,159.3,158.87,159.19,2142100.0,159.25,159.3,158.87,159.19,2142100.0
2020-07-10 09:30:00,159.65,160.75,159.0,159.44,4123120.0,159.65,160.75,159.0,159.44,4123120.0
2020-07-10 09:35:00,159.23,159.39,158.05,158.9,2385220.0,159.23,159.39,158.05,158.9,2385220.0
2020-07-10 09:40:00,158.88,159.44,158.62,159.27,1389700.0,158.88,159.44,158.62,159.27,1389700.0
2020-07-10 09:45:00,159.26,159.33,158.44,158.78,1041300.0,159.26,159.33,158.44,158.78,1041300.0
2020-07-10 09:50:00,158.79,159.12,158.23,158.29,1007900.0,158.79,159.12,158.23,158.29,1007900.0
2020-07-10 09:55:00,158.32,158.91,158.17,158.7,814000.0,158.32,158.91,158.17,158.7,814000.0
2020-07-10 10:00:00,158.6,158.65,156.79,157.2,2186040.0,158.6,158.65,156.79,157.2,2186040.0
2020-07-10 10:05:00,157.24,158.15,157.0,158.01,1382000.0,157.24,158.15,157.0,158.01,1382000.0
2020-07-10 10:10:00,157.98,158.95,157.8,158.92,1274600.0,157.98,158.95,157.8,158.92,1274600.0
2020-07-10 10:15:00,158.92,159.08,158.35,158.56,874560.0,158.92,159.08,158.35,158.56,874560.0
2020-07-10 10:20:00,158.54,158.9,158.35,158.64,536380.0,158.54,158.9,158.35,158.64,536380.0
2020-07-10 10:25:00,158.64,159.24,158.6,159.12,874480.0,158.64,159.24,158.6,159.12,874480.0
2020-07-10 10:30:00,159.08,159.48,158.98,159.32,778560.0,159.08,159.48,158.98,159.32,778560.0
2020-07-10 10:35:00,159.3,159.51,159.07,159.1,601260.0,159.3,159.51,159.07,159.1,601260.0
2020-07-10 10:40:00,159.2,159.61,159.19,159.26,618620.0,159.2,159.61,159.19,159.26,618620.0
2020-07-10 10:45:00,159.29,159.44,158.69,158.78,536620.0,159.29,159.44,158.69,158.78,536620.0
2020-07-10 10:50:00,158.77,159.05,158.6,158.93,384280.0,158.77,159.05,158.6,158.93,384280.0
2020-07-10 10:55:00,158.95,159.05,158.8,158.9,454660.0,158.95,159.05,158.8,158.9,454660.0
2020-07-10 11:00:00,158.92,158.96,158.6,158.6,705940.0,158.92,158.96,158.6,158.6,705940.0
2020-07-10 11:05:00,158.59,159.0,158.51,158.97,533480.0,158.59,159.0,158.51,158.97,533480.0
2020-07-10 11:10:00,158.98,159.45,158.98,159.38,844920.0,158.98,159.45,158.98,159.38,844920.0
2020-07-10 11:15:00,159.3,159.52,159.18,159.22,441860.0,159.3,159.52,159.18,159.22,441860.0
2020-07-10 11:20:00,159.22,159.42,159.11,159.4,201780.0,159.22,159.42,159.11,159.4,201780.0
2020-07-10 11:25:00,159.4,159.44,159.15,159.15,218080.0,159.4,159.44,159.15,159.15,218080.0
2020-07-10 11:30:00,159.14,159.15,158.65,158.79,447480.0,159.14,159.15,158.65,158.79,447480.0
2020-07-10 11:35:00,158.79,159.14,158.79,159.08,452860.0,158.79,159.14,158.79,159.08,452860.0
2020-07-10 11:40:00,159.12,159.27,159.0,159.23,439860.0,159.12,159.27,159.0,159.23,439860.0
2020-07-10 11:45:00,159.2,159.22,159.09,159.19,230940.0,159.2,159.22,159.09,159.19,230940.0
2020-07-10 11:50:00,159.21,159.42,159.18,159.4,555000.0,159.21,159.42,159.18,159.4,555000.0
2020-07-10 11:55:00,159.33,159.48,159.12,159.48,354260.0,159.33,159.48,159.12,159.48,354260.0
2020-07-10 12:00:00,159.49,159.49,159.02,159.03,282460.0,159.49,159.49,159.02,159.03,282460.0
2020-07-10 12:05:00,159.0,159.25,159.0,159.05,338160.0,159.0,159.25,159.0,159.05,338160.0
2020-07-10 12:10:00,159.09,159.25,159.05,159.19,242180.0,159.09,159.25,159.05,159.19,242180.0
2020-07-10 12:15:00,159.18,159.23,159.0,159.09,481980.0,159.18,159.23,159.0,159.09,481980.0
2020-07-10 12:20:00,159.07,159.15,158.7,158.93,727940.0,159.07,159.15,158.7,158.93,727940.0
2020-07-10 12:25:00,158.91,159.1,158.83,159.0,363640.0,158.91,159.1,158.83,159.0,363640.0
2020-07-10 12:30:00,159.0,159.15,158.92,159.01,439560.0,159.0,159.15,158.92,159.01,439560.0
2020-07-10 12:35:00,159.0,159.05,158.92,158.93,272920.0,159.0,159.05,158.92,158.93,272920.0
2020-07-10 12:40:00,158.8,159.04,158.7,158.99,446160.0,158.8,159.04,158.7,158.99,446160.0
2020-07-10 12:45:00,159.02,159.15,158.92,159.05,372500.0,159.02,159.15,158.92,159.05,372500.0
2020-07-10 12:50:00,159.05,159.12,158.97,159.1,545020.0,159.05,159.12,158.97,159.1,545020.0
2020-07-10 12:55:00,159.1,159.12,158.93,159.02,344540.0,159.1,159.12,158.93,159.02,344540.0
2020-07-10 13:00:00,158.95,159.06,158.8,159.05,169400.0,158.95,159.06,158.8,159.05,169400.0
2020-07-10 13:05:00,159.06,159.23,159.0,159.14,418180.0,159.06,159.23,159.0,159.14,418180.0
2020-07-10 13:10:00,159.13,159.4,159.1,159.38,294820.0,159.13,159.4,159.1,159.38,294820.0
2020-07-10 13:15:00,159.4,159.48,159.31,159.48,345660.0,159.4,159.48,159.31,159.48,345660.0
2020-07-10 13:20:00,159.44,159.79,159.44,159.53,743960.0,159.44,159.79,159.44,159.53,743960.0
2020-07-10 13:25:00,159.52,159.85,159.49,159.76,412400.0,159.52,159.85,159.49,159.76,412400.0
2020-07-10 13:30:00,159.74,159.8,159.16,159.2,358900.0,159.74,159.8,159.16,159.2,358900.0
2020-07-10 13:35:00,159.22,159.41,158.93,159.29,575880.0,159.22,159.41,158.93,159.29,575880.0
2020-07-10 13:40:00,159.25,159.4,159.15,159.35,247140.0,159.25,159.4,159.15,159.35,247140.0
2020-07-10 13:45:00,159.39,159.61,159.39,159.5,398880.0,159.39,159.61,159.39,159.5,398880.0
2020-07-10 13:50:00,159.52,159.64,159.31,159.46,279220.0,159.52,159.64,159.31,159.46,279220.0
2020-07-10 13:55:00,159.44,159.44,159.16,159.35,186760.0,159.44,159.44,159.16,159.35,186760.0
2020-07-10 14:00:00,159.42,159.49,159.36,159.41,259800.0,159.42,159.49,159.36,159.41,259800.0
2020-07-10 14:05:00,159.36,159.5,159.25,159.27,252200.0,159.36,159.5,159.25,159.27,252200.0
2020-07-10 14:10:00,159.29,159.33,159.25,159.25,119100.0,159.29,159.33,159.25,159.25,119100.0
2020-07-10 14:15:00,159.28,159.33,159.18,159.3,155480.0,159.28,159.33,159.18,159.3,155480.0
2020-07-10 14:20:00,159.33,159.34,159.01,159.11,283240.0,159.33,159.34,159.01,159.11,283240.0
2020-07-10 14:25:00,159.12,159.29,159.11,159.27,275080.0,159.12,159.29,159.11,159.27,275080.0
2020-07-10 14:30:00,159.27,159.49,159.25,159.48,672140.0,159.27,159.49,159.25,159.48,672140.0
2020-07-10 14:35:00,159.49,159.54,159.33,159.51,412460.0,159.49,159.54,159.33,159.51,412460.0
2020-07-10 14:40:00,159.5,159.55,159.42,159.55,498020.0,159.5,159.55,159.42,159.55,498020.0
2020-07-10 14:45:00,159.55,159.72,159.5,159.54,525460.0,159.55,159.72,159.5,159.54,525460.0
2020-07-10 14:50:00,159.57,159.72,159.48,159.66,281700.0,159.57,159.72,159.48,159.66,281700.0
2020-07-10 14:55:00,159.69,160.12,159.66,160.07,962640.0,159.69,160.12,159.66,160.07,962640.0
2020-07-10 15:00:00,160.06,160.06,159.64,160.03,579960.0,160.06,160.06,159.64,160.03,579960.0
2020-07-10 15:05:00,160.01,160.05,159.81,159.91,352860.0,160.01,160.05,159.81,159.91,352860.0
2020-07-10 15:10:00,159.97,160.17,159.91,160.13,501460.0,159.97,160.17,159.91,160.13,501460.0
2020-07-10 15:15:00,160.15,160.25,160.06,160.25,730160.0,160.15,160.25,160.06,160.25,730160.0
2020-07-10 15:20:00,160.22,160.39,160.03,160.38,837220.0,160.22,160.39,160.03,160.38,837220.0
2020-07-10 15:25:00,160.38,160.45,160.19,160.22,661800.0,160.38,160.45,160.19,160.22,661800.0
2020-07-10 15:30:00,160.2,160.2,159.85,160.18,670040.0,160.2,160.2,159.85,160.18,670040.0
2020-07-10 15:35:00,160.16,160.16,159.9,159.99,598640.0,160.16,160.16,159.9,159.99,598640.0
2020-07-10 15:40:00,160.0,160.1,159.83,160.05,582680.0,160.0,160.1,159.83,160.05,582680.0
2020-07-10 15:45:00,160.02,160.17,159.86,160.1,633580.0,160.02,160.17,159.86,160.1,633580.0
2020-07-10 15:50:00,160.17,160.3,159.92,159.96,1012540.0,160.17,160.3,159.92,159.96,1012540.0
2020-07-10 15:55:00,159.95,160.35,159.95,160.17,1616860.0,159.95,160.35,159.95,160.17,1616860.0
2020-07-13 09:30:00,162.55,163.48,162.3,163.22,3296940.0,162.55,163.48,162.3,163.22,3296940.0
2020-07-13 09:35:00,163.29,163.47,162.82,163.39,1455440.0,163.29,163.47,162.82,163.39,1455440.0
2020-07-13 09:40:00,163.42,164.8,163.42,164.8,1961460.0,163.42,164.8,163.42,164.8,1961460.0
2020-07-13 09:45:00,164.76,164.9,163.5,164.16,1789860.0,164.76,164.9,163.5,164.16,1789860.0
2020-07-13 09:50:00,164.21,164.25,163.35,163.89,928300.0,164.21,164.25,163.35,163.89,928300.0
2020-07-13 09:55:00,163.89,164.38,163.64,163.74,1087660.0,163.89,164.38,163.64,163.74,1087660.0
2020-07-13 10:00:00,163.85,164.0,163.19,163.69,1117920.0,163.85,164.0,163.19,163.69,1117920.0
2020-07-13 10:05:00,163.66,163.74,163.15,163.7,884880.0,163.66,163.74,163.15,163.7,884880.0
2020-07-13 10:10:00,163.75,164.12,163.72,163.88,606880.0,163.75,164.12,163.72,163.88,606880.0
2020-07-13 10:15:00,163.94,164.0,163.65,163.83,342640.0,163.94,164.0,163.65,163.83,342640.0
2020-07-13 10:20:00,163.86,164.23,163.76,164.12,435000.0,163.86,164.23,163.76,164.12,435000.0
2020-07-13 10:25:00,164.09,164.46,163.91,164.37,450040.0,164.09,164.46,163.91,164.37,450040.0
2020-07-13 10:30:00,164.37,164.45,164.04,164.22,368240.0,164.37,164.45,164.04,164.22,368240.0
2020-07-13 10:35:00,164.31,164.9,164.16,164.83,691360.0,164.31,164.9,164.16,164.83,691360.0
2020-07-13 10:40:00,164.79,165.75,164.79,165.45,1437600.0,164.79,165.75,164.79,165.45,1437600.0
2020-07-13 10:45:00,165.4,165.68,164.9,165.49,760380.0,165.4,165.68,164.9,165.49,760380.0
2020-07-13 10:50:00,165.48,165.9,165.45,165.7,866120.0,165.48,165.9,165.45,165.7,866120.0
2020-07-13 10:55:00,165.75,166.91,165.66,166.88,1198140.0,165.75,166.91,165.66,166.88,1198140.0
2020-07-13 11:00:00,166.85,167.18,166.51,166.98,975720.0,166.85,167.18,166.51,166.98,975720.0
2020-07-13 11:05:00,166.97,167.21,166.27,166.45,761960.0,166.97,167.21,166.27,166.45,761960.0
2020-07-13 11:10:00,166.5,166.66,166.31,166.37,746380.0,166.5,166.66,166.31,166.37,746380.0
2020-07-13 11:15:00,166.35,166.65,166.25,166.58,503540.0,166.35,166.65,166.25,166.58,503540.0
2020-07-13 11:20:00,166.57,166.57,166.2,166.34,451840.0,166.57,166.57,166.2,166.34,451840.0
2020-07-13 11:25:00,166.33,166.5,166.25,166.4,508600.0,166.33,166.5,166.25,166.4,508600.0
2020-07-13 11:30:00,166.41,166.5,166.31,166.31,335800.0,166.41,166.5,166.31,166.31,335800.0
2020-07-13 11:35:00,166.33,166.75,166.33,166.71,713120.0,166.33,166.75,166.33,166.71,713120.0
2020-07-13 11:40:00,166.75,166.75,166.33,166.41,345620.0,166.75,166.75,166.33,166.41,345620.0
2020-07-13 11:45:00,166.37,166.46,165.66,165.81,702700.0,166.37,166.46,165.66,165.81,702700.0
2020-07-13 11:50:00,165.8,166.16,165.41,165.52,584240.0,165.8,166.16,165.41,165.52,584240.0
2020-07-13 11:55:00,165.55,165.93,165.33,165.88,470020.0,165.55,165.93,165.33,165.88,470020.0
2020-07-13 12:00:00,165.9,165.9,165.48,165.64,335800.0,165.9,165.9,165.48,165.64,335800.0
2020-07-13 12:05:00,165.66,165.7,165.27,165.54,348240.0,165.66,165.7,165.27,165.54,348240.0
2020-07-13 12:10:00,165.51,165.52,164.75,165.09,911140.0,165.51,165.52,164.75,165.09,911140.0
2020-07-13 12:15:00,165.14,165.42,165.03,165.25,358240.0,165.14,165.42,165.03,165.25,358240.0
2020-07-13 12:20:00,165.33,165.56,165.23,165.56,383560.0,165.33,165.56,165.23,165.56,383560.0
2020-07-13 12:25:00,165.54,165.58,165.11,165.25,468900.0,165.54,165.58,165.11,165.25,468900.0
2020-07-13 12:30:00,165.26,165.31,165.01,165.09,229520.0,165.26,165.31,165.01,165.09,229520.0
2020-07-13 12:35:00,165.09,165.1,164.55,164.8,494540.0,165.09,165.1,164.55,164.8,494540.0
2020-07-13 12:40:00,164.82,164.87,164.46,164.53,451460.0,164.82,164.87,164.46,164.53,451460.0
2020-07-13 12:45:00,164.53,164.75,163.55,163.95,859520.0,164.53,164.75,163.55,163.95,859520.0
2020-07-13 12:50:00,163.94,164.16,163.21,163.3,719220.0,163.94,164.16,163.21,163.3,719220.0
2020-07-13 12:55:00,163.34,163.65,163.0,163.05,898840.0,163.34,163.65,163.0,163.05,898840.0
2020-07-13 13:00:00,163.01,163.67,163.0,163.67,831240.0,163.01,163.67,163.0,163.67,831240.0
2020-07-13 13:05:00,163.72,163.94,163.43,163.6,429980.0,163.72,163.94,163.43,163.6,429980.0
2020-07-13 13:10:00,163.59,163.81,163.51,163.72,222260.0,163.59,163.81,163.51,163.72,222260.0
2020-07-13 13:15:00,163.75,164.29,163.71,164.29,511060.0,163.75,164.29,163.71,164.29,511060.0
2020-07-13 13:20:00,164.3,164.96,164.17,164.84,641500.0,164.3,164.96,164.17,164.84,641500.0
2020-07-13 13:25:00,164.81,165.1,164.64,164.99,467680.0,164.81,165.1,164.64,164.99,467680.0
2020-07-13 13:30:00,165.05,165.5,164.84,165.27,855260.0,165.05,165.5,164.84,165.27,855260.0
2020-07-13 13:35:00,165.24,165.27,164.64,164.65,235240.0,165.24,165.27,164.64,164.65,235240.0
2020-07-13 13:40:00,164.75,164.75,164.0,164.34,475140.0,164.75,164.75,164.0,164.34,475140.0
2020-07-13 13:45:00,164.32,164.39,163.64,163.72,650000.0,164.32,164.39,163.64,163.72,650000.0
2020-07-13 13:50:00,163.71,163.92,163.55,163.65,444980.0,163.71,163.92,163.55,163.65,444980.0
2020-07-13 13:55:00,163.64,163.64,163.0,163.2,533780.0,163.64,163.64,163.0,163.2,533780.0
2020-07-13 14:00:00,163.29,163.75,162.58,162.89,757520.0,163.29,163.75,162.58,162.89,757520.0
2020-07-13 14:05:00,162.87,162.94,160.65,161.05,1138980.0,162.87,162.94,160.65,161.05,1138980.0
2020-07-13 14:10:00,161.18,162.0,160.9,161.86,880760.0,161.18,162.0,160.9,161.86,880760.0
2020-07-13 14:15:00,161.9,162.38,161.51,161.98,513340.0,161.9,162.38,161.51,161.98,513340.0
2020-07-13 14:20:00,162.04,162.45,161.41,161.52,604040.0,162.04,162.45,161.41,161.52,604040.0
2020-07-13 14:25:00,161.47,161.9,160.64,161.01,562020.0,161.47,161.9,160.64,161.01,562020.0
2020-07-13 14:30:00,160.85,161.06,157.6,158.5,2244840.0,160.85,161.06,157.6,158.5,2244840.0
2020-07-13 14:35:00,158.65,159.9,157.85,159.9,1480320.0,158.65,159.9,157.85,159.9,1480320.0
2020-07-13 14:40:00,159.73,160.95,159.61,160.76,1018440.0,159.73,160.95,159.61,160.76,1018440.0
2020-07-13 14:45:00,160.76,161.2,159.76,161.07,903380.0,160.76,161.2,159.76,161.07,903380.0
2020-07-13 14:50:00,161.09,161.72,161.07,161.27,793520.0,161.09,161.72,161.07,161.27,793520.0
2020-07-13 14:55:00,161.35,161.9,161.28,161.36,583140.0,161.35,161.9,161.28,161.36,583140.0
2020-07-13 15:00:00,161.41,161.41,159.26,159.44,704960.0,161.41,161.41,159.26,159.44,704960.0
2020-07-13 15:05:00,159.38,159.58,158.9,159.15,758660.0,159.38,159.58,158.9,159.15,758660.0
2020-07-13 15:10:00,159.24,160.15,159.05,159.68,708540.0,159.24,160.15,159.05,159.68,708540.0
2020-07-13 15:15:00,159.38,159.62,158.67,158.72,691920.0,159.38,159.62,158.67,158.72,691920.0
2020-07-13 15:20:00,158.74,159.09,157.76,157.76,893800.0,158.74,159.09,157.76,157.76,893800.0
2020-07-13 15:25:00,157.89,158.16,156.31,157.08,1400680.0,157.89,158.16,156.31,157.08,1400680.0
2020-07-13 15:30:00,157.02,157.25,153.42,153.56,2217420.0,157.02,157.25,153.42,153.56,2217420.0
2020-07-13 15:35:00,153.81,156.2,153.61,155.29,1730960.0,153.81,156.2,153.61,155.29,1730960.0
2020-07-13 15:40:00,155.17,157.0,155.12,156.79,1107680.0,155.17,157.0,155.12,156.79,1107680.0
2020-07-13 15:45:00,156.82,156.9,155.4,155.69,1054480.0,156.82,156.9,155.4,155.69,1054480.0
2020-07-13 15:50:00,155.6,155.93,154.25,154.25,1228480.0,155.6,155.93,154.25,154.25,1228480.0
2020-07-13 15:55:00,154.2,155.68,154.17,155.24,2526560.0,154.2,155.68,154.17,155.24,2526560.0
2020-07-14 09:30:00,154.45,156.37,153.75,155.99,3478420.0,154.45,156.37,153.75,155.99,3478420.0
2020-07-14 09:35:00,155.97,156.18,154.94,155.36,1221680.0,155.97,156.18,154.94,155.36,1221680.0
2020-07-14 09:40:00,155.43,156.14,155.24,155.31,1018240.0,155.43,156.14,155.24,155.31,1018240.0
2020-07-14 09:45:00,155.53,155.53,150.9,151.29,2028680.0,155.53,155.53,150.9,151.29,2028680.0
2020-07-14 09:50:00,151.43,151.87,147.5,150.05,3295360.0,151.43,151.87,147.5,150.05,3295360.0
2020-07-14 09:55:00,150.01,151.49,149.35,150.91,2426780.0,150.01,151.49,149.35,150.91,2426780.0
2020-07-14 10:00:00,150.73,151.25,148.76,149.36,1766540.0,150.73,151.25,148.76,149.36,1766540.0
2020-07-14 10:05:00,149.55,150.48,149.25,149.5,1386300.0,149.55,150.48,149.25,149.5,1386300.0
2020-07-14 10:10:00,149.71,150.14,147.95,148.13,2060280.0,149.71,150.14,147.95,148.13,2060280.0
2020-07-14 10:15:00,148.1,149.22,147.85,148.77,2042980.0,148.1,149.22,147.85,148.77,2042980.0
2020-07-14 10:20:00,148.8,150.87,148.7,150.43,1372620.0,148.8,150.87,148.7,150.43,1372620.0
2020-07-14 10:25:00,150.41,152.5,150.2,152.25,2214680.0,150.41,152.5,150.2,152.25,2214680.0
2020-07-14 10:30:00,152.32,153.7,152.1,153.15,1824320.0,152.32,153.7,152.1,153.15,1824320.0
2020-07-14 10:35:00,153.09,153.65,151.63,151.86,1541180.0,153.09,153.65,151.63,151.86,1541180.0
2020-07-14 10:40:00,151.91,154.0,151.75,153.65,1179380.0,151.91,154.0,151.75,153.65,1179380.0
2020-07-14 10:45:00,153.81,154.35,153.45,153.96,931140.0,153.81,154.35,153.45,153.96,931140.0
2020-07-14 10:50:00,154.14,154.19,153.25,153.92,700400.0,154.14,154.19,153.25,153.92,700400.0
2020-07-14 10:55:00,153.87,154.05,152.0,152.0,692000.0,153.87,154.05,152.0,152.0,692000.0
2020-07-14 11:00:00,152.28,152.69,151.08,151.89,1126680.0,152.28,152.69,151.08,151.89,1126680.0
2020-07-14 11:05:00,151.5,152.5,150.76,152.05,484240.0,151.5,152.5,150.76,152.05,484240.0
2020-07-14 11:10:00,152.09,152.7,151.77,152.0,364940.0,152.09,152.7,151.77,152.0,364940.0
2020-07-14 11:15:00,152.0,152.96,151.6,152.85,549840.0,152.0,152.96,151.6,152.85,549840.0
2020-07-14 11:20:00,152.94,153.5,152.71,152.97,576100.0,152.94,153.5,152.71,152.97,576100.0
2020-07-14 11:25:00,152.93,153.15,152.51,152.95,295360.0,152.93,153.15,152.51,152.95,295360.0
2020-07-14 11:30:00,152.95,153.7,152.58,153.58,365520.0,152.95,153.7,152.58,153.58,365520.0
2020-07-14 11:35:00,153.58,153.89,153.3,153.4,415320.0,153.58,153.89,153.3,153.4,415320.0
2020-07-14 11:40:00,153.37,154.0,153.3,153.97,532980.0,153.37,154.0,153.3,153.97,532980.0
2020-07-14 11:45:00,154.05,154.25,153.5,153.78,330860.0,154.05,154.25,153.5,153.78,330860.0
2020-07-14 11:50:00,153.78,154.04,153.5,153.5,246140.0,153.78,154.04,153.5,153.5,246140.0
2020-07-14 11:55:00,153.42,153.48,152.6,153.03,389340.0,153.42,153.48,152.6,153.03,389340.0
2020-07-14 12:00:00,153.05,153.24,152.64,153.11,393760.0,153.05,153.24,152.64,153.11,393760.0
2020-07-14 12:05:00,153.16,153.18,152.55,152.68,298860.0,153.16,153.18,152.55,152.68,298860.0
2020-07-14 12:10:00,152.72,152.94,152.6,152.75,205820.0,152.72,152.94,152.6,152.75,205820.0
2020-07-14 12:15:00,152.64,153.59,152.56,153.56,302460.0,152.64,153.59,152.56,153.56,302460.0
2020-07-14 12:20:00,153.54,153.85,153.36,153.6,338060.0,153.54,153.85,153.36,153.6,338060.0
2020-07-14 12:25:00,153.61,153.65,153.01,153.1,185920.0,153.61,153.65,153.01,153.1,185920.0
2020-07-14 12:30:00,153.08,153.32,153.0,153.08,247260.0,153.08,153.32,153.0,153.08,247260.0
2020-07-14 12:35:00,153.1,153.44,153.04,153.32,257900.0,153.1,153.44,153.04,153.32,257900.0
2020-07-14 12:40:00,153.39,153.43,152.2,152.3,430040.0,153.39,153.43,152.2,152.3,430040.0
2020-07-14 12:45:00,152.29,153.0,152.29,152.86,299880.0,152.29,153.0,152.29,152.86,299880.0
2020-07-14 12:50:00,152.79,152.79,151.92,151.99,499600.0,152.79,152.79,151.92,151.99,499600.0
2020-07-14 12:55:00,151.84,152.05,151.2,151.7,639480.0,151.84,152.05,151.2,151.7,639480.0
2020-07-14 13:00:00,151.64,151.77,151.1,151.16,403900.0,151.64,151.77,151.1,151.16,403900.0
2020-07-14 13:05:00,151.22,151.58,150.34,150.98,576540.0,151.22,151.58,150.34,150.98,576540.0
2020-07-14 13:10:00,150.86,151.7,150.76,151.49,470840.0,150.86,151.7,150.76,151.49,470840.0
2020-07-14 13:15:00,151.65,152.0,151.48,151.61,436760.0,151.65,152.0,151.48,151.61,436760.0
2020-07-14 13:20:00,151.61,152.0,151.53,151.85,307300.0,151.61,152.0,151.53,151.85,307300.0
2020-07-14 13:25:00,151.87,152.02,151.39,151.39,285060.0,151.87,152.02,151.39,151.39,285060.0
2020-07-14 13:30:00,151.35,151.9,151.25,151.71,311200.0,151.35,151.9,151.25,151.71,311200.0
2020-07-14 13:35:00,151.74,152.12,151.54,152.06,357560.0,151.74,152.12,151.54,152.06,357560.0
2020-07-14 13:40:00,152.05,152.25,151.64,152.18,304420.0,152.05,152.25,151.64,152.18,304420.0
2020-07-14 13:45:00,152.13,152.44,151.91,152.31,326100.0,152.13,152.44,151.91,152.31,326100.0
2020-07-14 13:50:00,152.4,153.74,152.3,153.63,691400.0,152.4,153.74,152.3,153.63,691400.0
2020-07-14 13:55:00,153.66,154.35,153.01,153.3,857740.0,153.66,154.35,153.01,153.3,857740.0
2020-07-14 14:00:00,153.3,153.92,153.1,153.21,644180.0,153.3,153.92,153.1,153.21,644180.0
2020-07-14 14:05:00,153.15,153.22,152.4,153.22,785880.0,153.15,153.22,152.4,153.22,785880.0
2020-07-14 14:10:00,153.16,153.22,152.69,153.1,383140.0,153.16,153.22,152.69,153.1,383140.0
2020-07-14 14:15:00,153.1,153.52,152.9,153.4,322540.0,153.1,153.52,152.9,153.4,322540.0
2020-07-14 14:20:00,153.43,153.6,153.25,153.25,373780.0,153.43,153.6,153.25,153.25,373780.0
2020-07-14 14:25:00,153.3,153.43,152.55,152.77,482920.0,153.3,153.43,152.55,152.77,482920.0
2020-07-14 14:30:00,152.85,153.03,152.37,152.37,332840.0,152.85,153.03,152.37,152.37,332840.0
2020-07-14 14:35:00,152.46,152.59,151.65,151.75,372620.0,152.46,152.59,151.65,151.75,372620.0
2020-07-14 14:40:00,151.85,152.35,151.69,152.25,219220.0,151.85,152.35,151.69,152.25,219220.0
2020-07-14 14:45:00,152.24,152.55,151.84,152.07,329480.0,152.24,152.55,151.84,152.07,329480.0
2020-07-14 14:50:00,151.94,152.1,151.73,151.91,237220.0,151.94,152.1,151.73,151.91,237220.0
2020-07-14 14:55:00,152.01,152.55,151.83,152.11,430340.0,152.01,152.55,151.83,152.11,430340.0
2020-07-14 15:00:00,152.18,152.22,151.25,151.25,453440.0,152.18,152.22,151.25,151.25,453440.0
2020-07-14 15:05:00,151.3,151.54,151.0,151.0,487240.0,151.3,151.54,151.0,151.0,487240.0
2020-07-14 15:10:00,151.06,151.31,150.75,151.01,425000.0,151.06,151.31,150.75,151.01,425000.0
2020-07-14 15:15:00,150.95,151.13,150.32,151.05,394380.0,150.95,151.13,150.32,151.05,394380.0
2020-07-14 15:20:00,150.98,152.15,150.87,152.08,506520.0,150.98,152.15,150.87,152.08,506520.0
2020-07-14 15:25:00,152.09,152.4,151.77,152.07,399380.0,152.09,152.4,151.77,152.07,399380.0
2020-07-14 15:30:00,152.05,152.3,151.91,151.97,418420.0,152.05,152.3,151.91,151.97,418420.0
2020-07-14 15:35:00,151.94,152.25,151.66,152.25,460860.0,151.94,152.25,151.66,152.25,460860.0
2020-07-14 15:40:00,152.2,152.86,152.2,152.6,645880.0,152.2,152.86,152.2,152.6,645880.0
2020-07-14 15:45:00,152.61,153.05,152.6,152.95,428100.0,152.61,153.05,152.6,152.95,428100.0
2020-07-14 15:50:00,153.06,154.3,152.93,154.22,1283700.0,153.06,154.3,152.93,154.22,1283700.0
2020-07-14 15:55:00,154.12,154.6,153.9,154.2,1886340.0,154.12,154.6,153.9,154.2,1886340.0
2020-07-15 09:30:00,154.01,154.29,152.82,153.01,3024460.0,154.01,154.29,152.82,153.01,3024460.0
2020-07-15 09:35:00,152.94,153.13,151.68,152.63,1767000.0,152.94,153.13,151.68,152.63,1767000.0
2020-07-15 09:40:00,152.69,154.92,152.13,154.34,1575860.0,152.69,154.92,152.13,154.34,1575860.0
2020-07-15 09:45:00,154.37,154.65,153.56,153.6,806500.0,154.37,154.65,153.56,153.6,806500.0
2020-07-15 09:50:00,153.67,153.79,152.7,153.0,510180.0,153.67,153.79,152.7,153.0,510180.0
2020-07-15 09:55:00,153.05,153.1,152.53,152.79,537400.0,153.05,153.1,152.53,152.79,537400.0
2020-07-15 10:00:00,152.9,153.25,152.16,152.16,811900.0,152.9,153.25,152.16,152.16,811900.0
2020-07-15 10:05:00,152.18,152.88,152.18,152.63,777280.0,152.18,152.88,152.18,152.63,777280.0
2020-07-15 10:10:00,152.5,152.7,152.07,152.25,719300.0,152.5,152.7,152.07,152.25,719300.0
2020-07-15 10:15:00,152.2,152.31,151.58,152.08,1017900.0,152.2,152.31,151.58,152.08,1017900.0
2020-07-15 10:20:00,152.14,152.95,152.03,152.61,612820.0,152.14,152.95,152.03,152.61,612820.0
2020-07-15 10:25:00,152.63,153.0,152.54,152.67,331500.0,152.63,153.0,152.54,152.67,331500.0
2020-07-15 10:30:00,152.7,152.76,152.05,152.19,273540.0,152.7,152.76,152.05,152.19,273540.0
2020-07-15 10:35:00,152.19,152.49,152.01,152.08,272540.0,152.19,152.49,152.01,152.08,272540.0
2020-07-15 10:40:00,152.04,152.9,151.95,152.84,593180.0,152.04,152.9,151.95,152.84,593180.0
2020-07-15 10:45:00,152.89,153.04,152.78,152.87,664180.0,152.89,153.04,152.78,152.87,664180.0
2020-07-15 10:50:00,152.88,152.91,152.18,152.18,389840.0,152.88,152.91,152.18,152.18,389840.0
2020-07-15 10:55:00,152.13,152.15,151.28,151.33,979480.0,152.13,152.15,151.28,151.33,979480.0
2020-07-15 11:00:00,151.38,151.57,150.1,150.51,1305300.0,151.38,151.57,150.1,150.51,1305300.0
2020-07-15 11:05:00,150.44,151.11,149.75,150.69,1417560.0,150.44,151.11,149.75,150.69,1417560.0
2020-07-15 11:10:00,150.7,151.0,150.35,150.74,910220.0,150.7,151.0,150.35,150.74,910220.0
2020-07-15 11:15:00,150.75,150.78,150.15,150.25,504800.0,150.75,150.78,150.15,150.25,504800.0
2020-07-15 11:20:00,150.21,150.56,149.9,150.52,534980.0,150.21,150.56,149.9,150.52,534980.0
2020-07-15 11:25:00,150.48,151.35,150.15,150.89,756920.0,150.48,151.35,150.15,150.89,756920.0
2020-07-15 11:30:00,150.77,150.8,150.25,150.31,343180.0,150.77,150.8,150.25,150.31,343180.0
2020-07-15 11:35:00,150.31,150.44,149.91,150.02,662880.0,150.31,150.44,149.91,150.02,662880.0
2020-07-15 11:40:00,149.98,150.55,149.85,150.0,799920.0,149.98,150.55,149.85,150.0,799920.0
2020-07-15 11:45:00,150.0,150.19,149.4,149.64,1211900.0,150.0,150.19,149.4,149.64,1211900.0
2020-07-15 11:50:00,149.58,150.41,149.5,150.15,710960.0,149.58,150.41,149.5,150.15,710960.0
2020-07-15 11:55:00,150.21,150.23,149.25,149.25,514980.0,150.21,150.23,149.25,149.25,514980.0
2020-07-15 12:00:00,149.18,149.43,148.66,148.81,959640.0,149.18,149.43,148.66,148.81,959640.0
2020-07-15 12:05:00,148.76,149.6,148.75,149.5,619820.0,148.76,149.6,148.75,149.5,619820.0
2020-07-15 12:10:00,149.42,149.76,149.24,149.76,548860.0,149.42,149.76,149.24,149.76,548860.0
2020-07-15 12:15:00,149.76,150.41,149.59,150.4,639820.0,149.76,150.41,149.59,150.4,639820.0
2020-07-15 12:20:00,150.36,150.5,149.45,149.56,538260.0,150.36,150.5,149.45,149.56,538260.0
2020-07-15 12:25:00,149.65,150.51,149.6,150.43,428840.0,149.65,150.51,149.6,150.43,428840.0
2020-07-15 12:30:00,150.35,150.5,149.67,149.9,400400.0,150.35,150.5,149.67,149.9,400400.0
2020-07-15 12:35:00,149.85,150.25,149.7,150.0,392000.0,149.85,150.25,149.7,150.0,392000.0
2020-07-15 12:40:00,150.08,150.33,149.86,150.14,257440.0,150.08,150.33,149.86,150.14,257440.0
2020-07-15 12:45:00,150.14,150.75,150.14,150.57,298000.0,150.14,150.75,150.14,150.57,298000.0
2020-07-15 12:50:00,150.57,150.72,150.5,150.67,237240.0,150.57,150.72,150.5,150.67,237240.0
2020-07-15 12:55:00,150.62,150.85,150.56,150.6,312500.0,150.62,150.85,150.56,150.6,312500.0
2020-07-15 13:00:00,150.65,150.7,149.96,150.06,464280.0,150.65,150.7,149.96,150.06,464280.0
2020-07-15 13:05:00,150.06,150.63,149.77,150.55,467580.0,150.06,150.63,149.77,150.55,467580.0
2020-07-15 13:10:00,150.65,151.18,150.55,150.65,605080.0,150.65,151.18,150.55,150.65,605080.0
2020-07-15 13:15:00,150.58,151.01,150.48,150.5,370100.0,150.58,151.01,150.48,150.5,370100.0
2020-07-15 13:20:00,150.45,150.88,150.38,150.64,432020.0,150.45,150.88,150.38,150.64,432020.0
2020-07-15 13:25:00,150.71,150.95,150.45,150.95,236440.0,150.71,150.95,150.45,150.95,236440.0
2020-07-15 13:30:00,150.91,151.05,150.8,150.9,261580.0,150.91,151.05,150.8,150.9,261580.0
2020-07-15 13:35:00,150.95,151.33,150.95,151.08,425320.0,150.95,151.33,150.95,151.08,425320.0
2020-07-15 13:40:00,151.0,151.05,150.74,150.92,225620.0,151.0,151.05,150.74,150.92,225620.0
2020-07-15 13:45:00,150.95,151.16,150.62,150.72,211380.0,150.95,151.16,150.62,150.72,211380.0
2020-07-15 13:50:00,150.75,151.03,150.6,150.68,343880.0,150.75,151.03,150.6,150.68,343880.0
2020-07-15 13:55:00,150.74,150.77,150.42,150.6,270680.0,150.74,150.77,150.42,150.6,270680.0
2020-07-15 14:00:00,150.62,151.68,150.48,151.66,664200.0,150.62,151.68,150.48,151.66,664200.0
2020-07-15 14:05:00,151.6,151.82,151.22,151.74,706740.0,151.6,151.82,151.22,151.74,706740.0
2020-07-15 14:10:00,151.65,151.9,151.65,151.78,453120.0,151.65,151.9,151.65,151.78,453120.0
2020-07-15 14:15:00,151.8,151.81,151.28,151.6,370700.0,151.8,151.81,151.28,151.6,370700.0
2020-07-15 14:20:00,151.58,151.68,151.3,151.45,153820.0,151.58,151.68,151.3,151.45,153820.0
2020-07-15 14:25:00,151.5,151.69,151.25,151.59,161840.0,151.5,151.69,151.25,151.59,161840.0
2020-07-15 14:30:00,151.62,152.2,151.6,152.11,528860.0,151.62,152.2,151.6,152.11,528860.0
2020-07-15 14:35:00,152.06,152.17,151.75,151.92,347020.0,152.06,152.17,151.75,151.92,347020.0
2020-07-15 14:40:00,152.0,152.18,151.78,151.85,324400.0,152.0,152.18,151.78,151.85,324400.0
2020-07-15 14:45:00,151.85,152.0,151.82,151.87,144860.0,151.85,152.0,151.82,151.87,144860.0
2020-07-15 14:50:00,151.88,151.9,151.19,151.33,366540.0,151.88,151.9,151.19,151.33,366540.0
2020-07-15 14:55:00,151.35,151.6,151.32,151.32,305220.0,151.35,151.6,151.32,151.32,305220.0
2020-07-15 15:00:00,151.31,151.58,151.25,151.41,250580.0,151.31,151.58,151.25,151.41,250580.0
2020-07-15 15:05:00,151.38,151.38,150.5,150.68,703040.0,151.38,151.38,150.5,150.68,703040.0
2020-07-15 15:10:00,150.7,150.8,150.3,150.57,637620.0,150.7,150.8,150.3,150.57,637620.0
2020-07-15 15:15:00,150.56,150.95,150.2,150.86,601800.0,150.56,150.95,150.2,150.86,601800.0
2020-07-15 15:20:00,150.85,151.28,150.81,150.84,547800.0,150.85,151.28,150.81,150.84,547800.0
2020-07-15 15:25:00,150.81,151.34,150.61,151.28,447560.0,150.81,151.34,150.61,151.28,447560.0
2020-07-15 15:30:00,151.25,151.53,151.13,151.36,648400.0,151.25,151.53,151.13,151.36,648400.0
2020-07-15 15:35:00,151.35,151.53,151.15,151.16,267220.0,151.35,151.53,151.15,151.16,267220.0
2020-07-15 15:40:00,151.15,151.32,150.89,151.13,366420.0,151.15,151.32,150.89,151.13,366420.0
2020-07-15 15:45:00,151.13,151.3,150.9,151.04,440800.0,151.13,151.3,150.9,151.04,440800.0
2020-07-15 15:50:00,151.08,151.1,150.3,150.63,1060880.0,151.08,151.1,150.3,150.63,1060880.0
2020-07-15 15:55:00,150.68,150.74,150.0,150.45,1738580.0,150.68,150.74,150.0,150.45,1738580.0
2020-07-16 09:30:00,148.56,149.45,147.83,147.85,3585560.0,148.56,149.45,147.83,147.85,3585560.0
2020-07-16 09:35:00,147.89,149.2,147.75,149.15,1511600.0,147.89,149.2,147.75,149.15,1511600.0
2020-07-16 09:40:00,149.1,149.38,148.52,148.78,1094240.0,149.1,149.38,148.52,148.78,1094240.0
2020-07-16 09:45:00,148.8,148.89,148.04,148.85,902080.0,148.8,148.89,148.04,148.85,902080.0
2020-07-16 09:50:00,148.71,148.83,148.25,148.25,592160.0,148.71,148.83,148.25,148.25,592160.0
2020-07-16 09:55:00,148.26,148.26,147.71,147.92,880780.0,148.26,148.26,147.71,147.92,880780.0
2020-07-16 10:00:00,147.9,147.96,146.72,146.87,1502220.0,147.9,147.96,146.72,146.87,1502220.0
2020-07-16 10:05:00,146.91,147.62,146.29,147.11,1173340.0,146.91,147.62,146.29,147.11,1173340.0
2020-07-16 10:10:00,147.13,147.27,146.55,146.92,839080.0,147.13,147.27,146.55,146.92,839080.0
2020-07-16 10:15:00,146.85,147.85,146.83,147.04,944120.0,146.85,147.85,146.83,147.04,944120.0
2020-07-16 10:20:00,147.0,147.07,146.6,146.7,861600.0,147.0,147.07,146.6,146.7,861600.0
2020-07-16 10:25:00,146.75,146.86,145.91,146.75,1187800.0,146.75,146.86,145.91,146.75,1187800.0
2020-07-16 10:30:00,146.76,146.95,146.35,146.95,806100.0,146.76,146.95,146.35,146.95,806100.0
2020-07-16 10:35:00,146.99,147.08,146.18,146.53,971240.0,146.99,147.08,146.18,146.53,971240.0
2020-07-16 10:40:00,146.42,147.31,146.42,146.94,1214980.0,146.42,147.31,146.42,146.94,1214980.0
2020-07-16 10:45:00,147.0,147.4,146.8,147.05,562740.0,147.0,147.4,146.8,147.05,562740.0
2020-07-16 10:50:00,147.07,147.18,146.82,146.99,434440.0,147.07,147.18,146.82,146.99,434440.0
2020-07-16 10:55:00,147.05,147.07,146.32,146.54,554360.0,147.05,147.07,146.32,146.54,554360.0
2020-07-16 11:00:00,146.5,146.6,146.0,146.15,1198420.0,146.5,146.6,146.0,146.15,1198420.0
2020-07-16 11:05:00,146.12,146.46,146.03,146.25,568380.0,146.12,146.46,146.03,146.25,568380.0
2020-07-16 11:10:00,146.13,146.66,146.13,146.3,488920.0,146.13,146.66,146.13,146.3,488920.0
2020-07-16 11:15:00,146.42,146.63,146.24,146.57,508240.0,146.42,146.63,146.24,146.57,508240.0
2020-07-16 11:20:00,146.58,147.0,146.44,146.9,621440.0,146.58,147.0,146.44,146.9,621440.0
2020-07-16 11:25:00,146.93,147.35,146.82,147.06,916760.0,146.93,147.35,146.82,147.06,916760.0
2020-07-16 11:30:00,147.08,147.25,146.9,147.15,504280.0,147.08,147.25,146.9,147.15,504280.0
2020-07-16 11:35:00,147.15,147.75,147.15,147.7,912480.0,147.15,147.75,147.15,147.7,912480.0
2020-07-16 11:40:00,147.71,147.84,147.03,147.17,612980.0,147.71,147.84,147.03,147.17,612980.0
2020-07-16 11:45:00,147.21,147.75,147.13,147.45,528460.0,147.21,147.75,147.13,147.45,528460.0
2020-07-16 11:50:00,147.48,147.8,147.47,147.68,460560.0,147.48,147.8,147.47,147.68,460560.0
2020-07-16 11:55:00,147.7,148.23,147.63,148.19,717640.0,147.7,148.23,147.63,148.19,717640.0
2020-07-16 12:00:00,148.22,148.33,147.63,148.08,725780.0,148.22,148.33,147.63,148.08,725780.0
2020-07-16 12:05:00,148.08,148.18,147.81,148.18,428820.0,148.08,148.18,147.81,148.18,428820.0
2020-07-16 12:10:00,148.15,148.55,148.04,148.05,619680.0,148.15,148.55,148.04,148.05,619680.0
2020-07-16 12:15:00,148.03,148.37,147.95,147.95,360900.0,148.03,148.37,147.95,147.95,360900.0
2020-07-16 12:20:00,147.96,148.0,147.7,147.95,410680.0,147.96,148.0,147.7,147.95,410680.0
2020-07-16 12:25:00,148.0,148.15,147.91,148.03,333960.0,148.0,148.15,147.91,148.03,333960.0
2020-07-16 12:30:00,148.05,148.6,147.96,148.46,479680.0,148.05,148.6,147.96,148.46,479680.0
2020-07-16 12:35:00,148.47,148.74,148.47,148.66,499840.0,148.47,148.74,148.47,148.66,499840.0
2020-07-16 12:40:00,148.7,149.73,148.69,149.65,777680.0,148.7,149.73,148.69,149.65,777680.0
2020-07-16 12:45:00,149.68,149.7,149.12,149.26,918920.0,149.68,149.7,149.12,149.26,918920.0
2020-07-16 12:50:00,149.27,149.91,149.2,149.79,760500.0,149.27,149.91,149.2,149.79,760500.0
2020-07-16 12:55:00,149.76,149.85,149.27,149.4,694160.0,149.76,149.85,149.27,149.4,694160.0
2020-07-16 13:00:00,149.45,150.23,149.27,150.16,913020.0,149.45,150.23,149.27,150.16,913020.0
2020-07-16 13:05:00,150.24,150.59,150.1,150.36,985260.0,150.24,150.59,150.1,150.36,985260.0
2020-07-16 13:10:00,150.49,151.5,150.35,151.49,1247680.0,150.49,151.5,150.35,151.49,1247680.0
2020-07-16 13:15:00,151.5,151.6,150.53,150.7,1253820.0,151.5,151.6,150.53,150.7,1253820.0
2020-07-16 13:20:00,150.7,150.74,150.11,150.42,585680.0,150.7,150.74,150.11,150.42,585680.0
2020-07-16 13:25:00,150.49,151.0,150.4,150.85,530980.0,150.49,151.0,150.4,150.85,530980.0
2020-07-16 13:30:00,150.89,151.03,150.5,150.75,538740.0,150.89,151.03,150.5,150.75,538740.0
2020-07-16 13:35:00,150.8,150.82,150.6,150.76,332580.0,150.8,150.82,150.6,150.76,332580.0
2020-07-16 13:40:00,150.72,150.79,149.5,149.87,883460.0,150.72,150.79,149.5,149.87,883460.0
2020-07-16 13:45:00,149.94,150.71,149.88,150.7,561160.0,149.94,150.71,149.88,150.7,561160.0
2020-07-16 13:50:00,150.66,150.73,150.2,150.38,442380.0,150.66,150.73,150.2,150.38,442380.0
2020-07-16 13:55:00,150.34,150.34,149.8,149.86,505620.0,150.34,150.34,149.8,149.86,505620.0
2020-07-16 14:00:00,149.8,150.4,149.8,150.33,341040.0,149.8,150.4,149.8,150.33,341040.0
2020-07-16 14:05:00,150.3,150.68,150.14,150.5,451840.0,150.3,150.68,150.14,150.5,451840.0
2020-07-16 14:10:00,150.55,150.65,150.32,150.49,347420.0,150.55,150.65,150.32,150.49,347420.0
2020-07-16 14:15:00,150.5,150.6,150.3,150.44,295700.0,150.5,150.6,150.3,150.44,295700.0
2020-07-16 14:20:00,150.47,150.85,150.41,150.74,312620.0,150.47,150.85,150.41,150.74,312620.0
2020-07-16 14:25:00,150.74,150.85,150.61,150.71,299700.0,150.74,150.85,150.61,150.71,299700.0
2020-07-16 14:30:00,150.79,150.85,150.47,150.76,412500.0,150.79,150.85,150.47,150.76,412500.0
2020-07-16 14:35:00,150.68,150.83,150.61,150.65,291660.0,150.68,150.83,150.61,150.65,291660.0
2020-07-16 14:40:00,150.67,150.76,150.53,150.53,224220.0,150.67,150.76,150.53,150.53,224220.0
2020-07-16 14:45:00,150.55,150.62,149.98,150.05,412380.0,150.55,150.62,149.98,150.05,412380.0
2020-07-16 14:50:00,150.08,150.44,150.07,150.19,512740.0,150.08,150.44,150.07,150.19,512740.0
2020-07-16 14:55:00,150.19,150.39,149.6,149.6,442960.0,150.19,150.39,149.6,149.6,442960.0
2020-07-16 15:00:00,149.6,149.76,148.87,149.68,796440.0,149.6,149.76,148.87,149.68,796440.0
2020-07-16 15:05:00,149.7,150.23,149.64,150.02,395320.0,149.7,150.23,149.64,150.02,395320.0
2020-07-16 15:10:00,150.01,150.1,149.39,149.5,332640.0,150.01,150.1,149.39,149.5,332640.0
2020-07-16 15:15:00,149.53,150.3,149.48,150.18,527000.0,149.53,150.3,149.48,150.18,527000.0
2020-07-16 15:20:00,150.19,150.25,149.98,150.05,356580.0,150.19,150.25,149.98,150.05,356580.0
2020-07-16 15:25:00,150.05,150.73,150.05,150.56,736420.0,150.05,150.73,150.05,150.56,736420.0
2020-07-16 15:30:00,150.6,151.01,150.45,150.97,596320.0,150.6,151.01,150.45,150.97,596320.0
2020-07-16 15:35:00,150.97,151.25,150.65,150.88,577800.0,150.97,151.25,150.65,150.88,577800.0
2020-07-16 15:40:00,150.89,150.94,150.31,150.37,465400.0,150.89,150.94,150.31,150.37,465400.0
2020-07-16 15:45:00,150.38,150.59,150.01,150.06,616920.0,150.38,150.59,150.01,150.06,616920.0
2020-07-16 15:50:00,150.01,150.12,149.6,149.81,1008220.0,150.01,150.12,149.6,149.81,1008220.0
2020-07-16 15:55:00,149.84,149.98,149.64,149.89,911100.0,149.84,149.98,149.64,149.89,911100.0
2020-07-17 09:30:00,150.07,151.2,150.07,150.91,3856880.0,150.07,151.2,150.07,150.91,3856880.0
2020-07-17 09:35:00,150.89,151.2,150.46,150.71,823460.0,150.89,151.2,150.46,150.71,823460.0
2020-07-17 09:40:00,150.65,150.65,149.14,149.2,1011340.0,150.65,150.65,149.14,149.2,1011340.0
2020-07-17 09:45:00,149.14,149.85,149.05,149.42,600500.0,149.14,149.85,149.05,149.42,600500.0
2020-07-17 09:50:00,149.44,150.03,149.44,149.75,519360.0,149.44,150.03,149.44,149.75,519360.0
2020-07-17 09:55:00,149.71,150.25,149.65,150.24,651920.0,149.71,150.25,149.65,150.24,651920.0
2020-07-17 10:00:00,150.15,150.45,149.33,149.51,768960.0,150.15,150.45,149.33,149.51,768960.0
2020-07-17 10:05:00,149.52,150.12,149.5,149.79,430000.0,149.52,150.12,149.5,149.79,430000.0
2020-07-17 10:10:00,149.75,149.84,149.55,149.58,284680.0,149.75,149.84,149.55,149.58,284680.0
2020-07-17 10:15:00,149.55,149.69,148.9,149.01,546540.0,149.55,149.69,148.9,149.01,546540.0
2020-07-17 10:20:00,148.97,149.24,148.52,148.64,661200.0,148.97,149.24,148.52,148.64,661200.0
2020-07-17 10:25:00,148.61,148.87,148.25,148.69,766420.0,148.61,148.87,148.25,148.69,766420.0
2020-07-17 10:30:00,148.73,148.81,148.51,148.75,202600.0,148.73,148.81,148.51,148.75,202600.0
2020-07-17 10:35:00,148.77,149.2,148.6,148.6,481320.0,148.77,149.2,148.6,148.6,481320.0
2020-07-17 10:40:00,148.64,149.25,148.64,148.98,394520.0,148.64,149.25,148.64,148.98,394520.0
2020-07-17 10:45:00,149.0,149.14,148.62,148.95,356000.0,149.0,149.14,148.62,148.95,356000.0
2020-07-17 10:50:00,149.0,149.55,149.0,149.3,401880.0,149.0,149.55,149.0,149.3,401880.0
2020-07-17 10:55:00,149.32,149.47,149.03,149.1,219160.0,149.32,149.47,149.03,149.1,219160.0
2020-07-17 11:00:00,149.06,149.24,148.68,149.12,285060.0,149.06,149.24,148.68,149.12,285060.0
2020-07-17 11:05:00,149.12,149.43,149.0,149.35,176320.0,149.12,149.43,149.0,149.35,176320.0
2020-07-17 11:10:00,149.35,149.56,148.96,149.01,273220.0,149.35,149.56,148.96,149.01,273220.0
2020-07-17 11:15:00,149.04,149.19,148.75,148.99,442020.0,149.04,149.19,148.75,148.99,442020.0
2020-07-17 11:20:00,148.97,149.17,148.65,148.65,253500.0,148.97,149.17,148.65,148.65,253500.0
2020-07-17 11:25:00,148.7,149.1,148.65,148.98,236860.0,148.7,149.1,148.65,148.98,236860.0
2020-07-17 11:30:00,149.06,149.1,148.68,148.69,158080.0,149.06,149.1,148.68,148.69,158080.0
2020-07-17 11:35:00,148.75,148.83,148.38,148.4,368120.0,148.75,148.83,148.38,148.4,368120.0
2020-07-17 11:40:00,148.4,148.58,148.08,148.2,665160.0,148.4,148.58,148.08,148.2,665160.0
2020-07-17 11:45:00,148.13,148.25,147.85,148.1,434040.0,148.13,148.25,147.85,148.1,434040.0
2020-07-17 11:50:00,148.07,148.57,148.02,148.54,444060.0,148.07,148.57,148.02,148.54,444060.0
2020-07-17 11:55:00,148.46,148.53,148.16,148.16,311680.0,148.46,148.53,148.16,148.16,311680.0
2020-07-17 12:00:00,148.14,148.47,147.95,148.29,454500.0,148.14,148.47,147.95,148.29,454500.0
2020-07-17 12:05:00,148.29,148.38,148.18,148.29,250340.0,148.29,148.38,148.18,148.29,250340.0
2020-07-17 12:10:00,148.31,148.35,147.98,148.01,199420.0,148.31,148.35,147.98,148.01,199420.0
2020-07-17 12:15:00,148.03,148.1,147.57,147.61,642000.0,148.03,148.1,147.57,147.61,642000.0
2020-07-17 12:20:00,147.6,147.94,147.42,147.9,452940.0,147.6,147.94,147.42,147.9,452940.0
2020-07-17 12:25:00,147.9,147.91,147.5,147.6,348200.0,147.9,147.91,147.5,147.6,348200.0
2020-07-17 12:30:00,147.66,148.0,147.66,147.77,381200.0,147.66,148.0,147.66,147.77,381200.0
2020-07-17 12:35:00,147.85,148.07,147.69,148.06,301960.0,147.85,148.07,147.69,148.06,301960.0
2020-07-17 12:40:00,148.06,148.5,148.06,148.41,600120.0,148.06,148.5,148.06,148.41,600120.0
2020-07-17 12:45:00,148.41,148.48,147.93,148.11,380300.0,148.41,148.48,147.93,148.11,380300.0
2020-07-17 12:50:00,148.16,148.16,147.94,147.94,147800.0,148.16,148.16,147.94,147.94,147800.0
2020-07-17 12:55:00,148.04,148.04,147.7,147.88,286760.0,148.04,148.04,147.7,147.88,286760.0
2020-07-17 13:00:00,147.83,148.12,147.7,148.12,254300.0,147.83,148.12,147.7,148.12,254300.0
2020-07-17 13:05:00,148.13,148.25,148.04,148.08,442220.0,148.13,148.25,148.04,148.08,442220.0
2020-07-17 13:10:00,148.08,148.13,147.75,147.78,338200.0,148.08,148.13,147.75,147.78,338200.0
2020-07-17 13:15:00,147.85,147.89,147.57,147.73,377420.0,147.85,147.89,147.57,147.73,377420.0
2020-07-17 13:20:00,147.81,148.31,147.73,148.19,398640.0,147.81,148.31,147.73,148.19,398640.0
2020-07-17 13:25:00,148.2,148.21,147.84,147.94,409840.0,148.2,148.21,147.84,147.94,409840.0
2020-07-17 13:30:00,147.98,148.07,147.79,147.97,399420.0,147.98,148.07,147.79,147.97,399420.0
2020-07-17 13:35:00,147.99,148.0,147.88,147.9,356060.0,147.99,148.0,147.88,147.9,356060.0
2020-07-17 13:40:00,147.9,147.94,147.75,147.85,192380.0,147.9,147.94,147.75,147.85,192380.0
2020-07-17 13:45:00,147.88,147.92,147.71,147.79,287500.0,147.88,147.92,147.71,147.79,287500.0
2020-07-17 13:50:00,147.78,147.96,147.75,147.77,360700.0,147.78,147.96,147.75,147.77,360700.0
2020-07-17 13:55:00,147.8,147.87,147.67,147.77,377140.0,147.8,147.87,147.67,147.77,377140.0
2020-07-17 14:00:00,147.72,148.19,147.72,148.11,504220.0,147.72,148.19,147.72,148.11,504220.0
2020-07-17 14:05:00,148.09,148.1,147.8,148.05,382540.0,148.09,148.1,147.8,148.05,382540.0
2020-07-17 14:10:00,148.1,148.41,147.97,148.37,417400.0,148.1,148.41,147.97,148.37,417400.0
2020-07-17 14:15:00,148.43,148.71,148.43,148.59,708140.0,148.43,148.71,148.43,148.59,708140.0
2020-07-17 14:20:00,148.62,148.62,148.08,148.18,380760.0,148.62,148.62,148.08,148.18,380760.0
2020-07-17 14:25:00,148.2,148.44,148.2,148.3,292860.0,148.2,148.44,148.2,148.3,292860.0
2020-07-17 14:30:00,148.35,148.45,148.12,148.4,336540.0,148.35,148.45,148.12,148.4,336540.0
2020-07-17 14:35:00,148.43,148.59,148.34,148.59,396600.0,148.43,148.59,148.34,148.59,396600.0
2020-07-17 14:40:00,148.54,148.7,148.51,148.67,414260.0,148.54,148.7,148.51,148.67,414260.0
2020-07-17 14:45:00,148.7,148.76,148.58,148.69,494680.0,148.7,148.76,148.58,148.69,494680.0
2020-07-17 14:50:00,148.73,149.3,148.73,149.05,1039060.0,148.73,149.3,148.73,149.05,1039060.0
2020-07-17 14:55:00,148.94,149.24,148.89,149.0,540440.0,148.94,149.24,148.89,149.0,540440.0
2020-07-17 15:00:00,148.96,149.0,148.53,148.87,556240.0,148.96,149.0,148.53,148.87,556240.0
2020-07-17 15:05:00,148.84,149.0,148.65,148.95,429080.0,148.84,149.0,148.65,148.95,429080.0
2020-07-17 15:10:00,148.95,149.1,148.82,149.01,229040.0,148.95,149.1,148.82,149.01,229040.0
2020-07-17 15:15:00,148.99,149.05,148.63,149.0,411840.0,148.99,149.05,148.63,149.0,411840.0
2020-07-17 15:20:00,149.0,149.1,148.75,148.81,318620.0,149.0,149.1,148.75,148.81,318620.0
2020-07-17 15:25:00,148.91,149.1,148.77,149.05,397640.0,148.91,149.1,148.77,149.05,397640.0
2020-07-17 15:30:00,148.99,149.13,148.83,148.95,471960.0,148.99,149.13,148.83,148.95,471960.0
2020-07-17 15:35:00,149.02,149.1,148.62,148.66,579500.0,149.02,149.1,148.62,148.66,579500.0
2020-07-17 15:40:00,148.66,148.8,148.27,148.5,691900.0,148.66,148.8,148.27,148.5,691900.0
2020-07-17 15:45:00,148.48,148.48,147.87,148.17,1102040.0,148.48,148.48,147.87,148.17,1102040.0
2020-07-17 15:50:00,148.11,148.37,147.82,147.88,979840.0,148.11,148.37,147.82,147.88,979840.0
2020-07-17 15:55:00,147.92,148.14,147.75,148.07,1440640.0,147.92,148.14,147.75,148.07,1440640.0
2020-07-20 09:30:00,150.01,151.11,149.8,150.48,3478400.0,150.01,151.11,149.8,150.48,3478400.0
2020-07-20 09:35:00,150.45,150.89,149.7,150.87,1791280.0,150.45,150.89,149.7,150.87,1791280.0
2020-07-20 09:40:00,150.87,150.95,150.46,150.73,1242620.0,150.87,150.95,150.46,150.73,1242620.0
2020-07-20 09:45:00,150.71,151.99,150.62,151.51,2395500.0,150.71,151.99,150.62,151.51,2395500.0
2020-07-20 09:50:00,151.48,152.97,151.45,152.95,1756040.0,151.48,152.97,151.45,152.95,1756040.0
2020-07-20 09:55:00,152.92,153.49,152.2,152.37,2296780.0,152.92,153.49,152.2,152.37,2296780.0
2020-07-20 10:00:00,152.4,152.67,152.03,152.6,2069140.0,152.4,152.67,152.03,152.6,2069140.0
2020-07-20 10:05:00,152.61,152.95,152.35,152.54,995200.0,152.61,152.95,152.35,152.54,995200.0
2020-07-20 10:10:00,152.65,152.93,152.21,152.78,1072300.0,152.65,152.93,152.21,152.78,1072300.0
2020-07-20 10:15:00,152.83,153.14,152.55,153.14,865600.0,152.83,153.14,152.55,153.14,865600.0
2020-07-20 10:20:00,153.14,153.99,153.05,153.95,2646340.0,153.14,153.99,153.05,153.95,2646340.0
2020-07-20 10:25:00,153.9,154.5,153.77,154.18,1366620.0,153.9,154.5,153.77,154.18,1366620.0
2020-07-20 10:30:00,154.17,154.4,153.61,154.0,1194460.0,154.17,154.4,153.61,154.0,1194460.0
2020-07-20 10:35:00,154.02,154.26,153.7,154.01,731920.0,154.02,154.26,153.7,154.01,731920.0
2020-07-20 10:40:00,154.05,154.26,153.85,153.97,602360.0,154.05,154.26,153.85,153.97,602360.0
2020-07-20 10:45:00,153.91,154.13,153.68,153.68,638640.0,153.91,154.13,153.68,153.68,638640.0
2020-07-20 10:50:00,153.73,153.85,153.36,153.51,602900.0,153.73,153.85,153.36,153.51,602900.0
2020-07-20 10:55:00,153.56,153.75,153.15,153.44,750800.0,153.56,153.75,153.15,153.44,750800.0
2020-07-20 11:00:00,153.35,153.84,153.26,153.72,556280.0,153.35,153.84,153.26,153.72,556280.0
2020-07-20 11:05:00,153.77,154.1,153.59,153.93,494260.0,153.77,154.1,153.59,153.93,494260.0
2020-07-20 11:10:00,153.93,154.48,153.93,154.44,714220.0,153.93,154.48,153.93,154.44,714220.0
2020-07-20 11:15:00,154.45,154.57,154.13,154.13,737120.0,154.45,154.57,154.13,154.13,737120.0
2020-07-20 11:20:00,154.31,154.35,153.93,154.13,403380.0,154.31,154.35,153.93,154.13,403380.0
2020-07-20 11:25:00,154.2,155.0,154.06,154.96,1082240.0,154.2,155.0,154.06,154.96,1082240.0
2020-07-20 11:30:00,155.0,155.87,155.0,155.38,1288500.0,155.0,155.87,155.0,155.38,1288500.0
2020-07-20 11:35:00,155.45,156.08,155.33,155.88,954300.0,155.45,156.08,155.33,155.88,954300.0
2020-07-20 11:40:00,155.85,156.05,155.5,155.85,835700.0,155.85,156.05,155.5,155.85,835700.0
2020-07-20 11:45:00,155.85,156.4,155.85,156.2,820860.0,155.85,156.4,155.85,156.2,820860.0
2020-07-20 11:50:00,156.19,156.38,155.89,155.97,648220.0,156.19,156.38,155.89,155.97,648220.0
2020-07-20 11:55:00,156.03,156.23,155.87,156.08,409120.0,156.03,156.23,155.87,156.08,409120.0
2020-07-20 12:00:00,156.15,156.35,155.64,156.29,710680.0,156.15,156.35,155.64,156.29,710680.0
2020-07-20 12:05:00,156.27,156.87,156.25,156.76,1047040.0,156.27,156.87,156.25,156.76,1047040.0
2020-07-20 12:10:00,156.82,157.12,156.8,156.92,716620.0,156.82,157.12,156.8,156.92,716620.0
2020-07-20 12:15:00,156.99,156.99,156.6,156.67,401700.0,156.99,156.99,156.6,156.67,401700.0
2020-07-20 12:20:00,156.66,156.81,156.3,156.72,511300.0,156.66,156.81,156.3,156.72,511300.0
2020-07-20 12:25:00,156.85,156.85,156.36,156.54,365000.0,156.85,156.85,156.36,156.54,365000.0
2020-07-20 12:30:00,156.46,156.55,156.15,156.42,599780.0,156.46,156.55,156.15,156.42,599780.0
2020-07-20 12:35:00,156.41,156.47,156.23,156.26,393260.0,156.41,156.47,156.23,156.26,393260.0
2020-07-20 12:40:00,156.32,156.45,156.25,156.38,340340.0,156.32,156.45,156.25,156.38,340340.0
2020-07-20 12:45:00,156.45,156.58,156.22,156.25,542160.0,156.45,156.58,156.22,156.25,542160.0
2020-07-20 12:50:00,156.25,156.52,156.23,156.38,452260.0,156.25,156.52,156.23,156.38,452260.0
2020-07-20 12:55:00,156.37,156.65,156.24,156.65,440400.0,156.37,156.65,156.24,156.65,440400.0
2020-07-20 13:00:00,156.71,156.85,156.5,156.64,527620.0,156.71,156.85,156.5,156.64,527620.0
2020-07-20 13:05:00,156.68,156.8,156.55,156.67,226360.0,156.68,156.8,156.55,156.67,226360.0
2020-07-20 13:10:00,156.68,156.76,156.55,156.67,325940.0,156.68,156.76,156.55,156.67,325940.0
2020-07-20 13:15:00,156.69,156.85,156.6,156.8,246240.0,156.69,156.85,156.6,156.8,246240.0
2020-07-20 13:20:00,156.86,156.92,156.66,156.9,308860.0,156.86,156.92,156.66,156.9,308860.0
2020-07-20 13:25:00,156.85,157.1,156.83,157.1,402040.0,156.85,157.1,156.83,157.1,402040.0
2020-07-20 13:30:00,157.11,157.42,156.86,156.97,712020.0,157.11,157.42,156.86,156.97,712020.0
2020-07-20 13:35:00,156.91,157.34,156.91,157.19,307600.0,156.91,157.34,156.91,157.19,307600.0
2020-07-20 13:40:00,157.34,157.42,157.0,157.11,419440.0,157.34,157.42,157.0,157.11,419440.0
2020-07-20 13:45:00,157.05,157.5,157.0,157.39,446660.0,157.05,157.5,157.0,157.39,446660.0
2020-07-20 13:50:00,157.4,157.7,157.18,157.24,570180.0,157.4,157.7,157.18,157.24,570180.0
2020-07-20 13:55:00,157.23,157.35,156.62,156.67,576080.0,157.23,157.35,156.62,156.67,576080.0
2020-07-20 14:00:00,156.66,157.11,156.5,156.9,491840.0,156.66,157.11,156.5,156.9,491840.0
2020-07-20 14:05:00,157.05,157.2,156.88,156.9,201700.0,157.05,157.2,156.88,156.9,201700.0
2020-07-20 14:10:00,156.9,157.36,156.9,157.25,444760.0,156.9,157.36,156.9,157.25,444760.0
2020-07-20 14:15:00,157.34,157.48,157.15,157.42,267100.0,157.34,157.48,157.15,157.42,267100.0
2020-07-20 14:20:00,157.44,157.85,157.41,157.75,505080.0,157.44,157.85,157.41,157.75,505080.0
2020-07-20 14:25:00,157.8,157.9,157.35,157.55,462240.0,157.8,157.9,157.35,157.55,462240.0
2020-07-20 14:30:00,157.49,157.85,157.43,157.85,416540.0,157.49,157.85,157.43,157.85,416540.0
2020-07-20 14:35:00,157.83,157.9,157.75,157.84,266760.0,157.83,157.9,157.75,157.84,266760.0
2020-07-20 14:40:00,157.85,158.28,157.85,158.07,650320.0,157.85,158.28,157.85,158.07,650320.0
2020-07-20 14:45:00,158.07,158.34,158.01,158.28,440140.0,158.07,158.34,158.01,158.28,440140.0
2020-07-20 14:50:00,158.3,158.61,158.3,158.45,495020.0,158.3,158.61,158.3,158.45,495020.0
2020-07-20 14:55:00,158.41,158.67,158.39,158.59,496100.0,158.41,158.67,158.39,158.59,496100.0
2020-07-20 15:00:00,158.55,158.55,158.12,158.5,546420.0,158.55,158.55,158.12,158.5,546420.0
2020-07-20 15:05:00,158.54,158.77,158.54,158.73,551020.0,158.54,158.77,158.54,158.73,551020.0
2020-07-20 15:10:00,158.74,158.77,158.5,158.73,442960.0,158.74,158.77,158.5,158.73,442960.0
2020-07-20 15:15:00,158.75,158.8,158.57,158.7,614860.0,158.75,158.8,158.57,158.7,614860.0
2020-07-20 15:20:00,158.67,158.99,158.66,158.95,504940.0,158.67,158.99,158.66,158.95,504940.0
2020-07-20 15:25:00,158.95,159.25,158.84,159.16,775820.0,158.95,159.25,158.84,159.16,775820.0
2020-07-20 15:30:00,159.21,159.9,159.15,159.65,1177380.0,159.21,159.9,159.15,159.65,1177380.0
2020-07-20 15:35:00,159.69,159.93,159.61,159.81,826060.0,159.69,159.93,159.61,159.81,826060.0
2020-07-20 15:40:00,159.82,159.85,159.14,159.23,1073160.0,159.82,159.85,159.14,159.23,1073160.0
2020-07-20 15:45:00,159.29,159.77,159.1,159.77,1077080.0,159.29,159.77,159.1,159.77,1077080.0
2020-07-20 15:50:00,159.8,160.0,159.69,159.95,1636720.0,159.8,160.0,159.69,159.95,1636720.0
2020-07-20 15:55:00,159.95,160.07,159.75,159.75,2347560.0,159.95,160.07,159.75,159.75,2347560.0
2020-07-21 09:30:00,161.73,162.03,160.29,161.32,4760920.0,161.73,162.03,160.29,161.32,4760920.0
2020-07-21 09:35:00,161.38,161.38,157.78,157.97,2879840.0,161.38,161.38,157.78,157.97,2879840.0
2020-07-21 09:40:00,157.9,159.0,156.83,157.6,2398440.0,157.9,159.0,156.83,157.6,2398440.0
2020-07-21 09:45:00,157.57,158.45,157.15,158.22,1265020.0,157.57,158.45,157.15,158.22,1265020.0
2020-07-21 09:50:00,158.24,158.3,157.35,158.19,949360.0,158.24,158.3,157.35,158.19,949360.0
2020-07-21 09:55:00,158.23,158.58,157.75,158.1,882560.0,158.23,158.58,157.75,158.1,882560.0
2020-07-21 10:00:00,158.05,158.3,157.6,158.14,587520.0,158.05,158.3,157.6,158.14,587520.0
2020-07-21 10:05:00,158.15,158.25,157.05,157.22,508360.0,158.15,158.25,157.05,157.22,508360.0
2020-07-21 10:10:00,157.23,157.23,156.1,157.0,1415780.0,157.23,157.23,156.1,157.0,1415780.0
2020-07-21 10:15:00,157.0,158.2,156.51,158.04,902700.0,157.0,158.2,156.51,158.04,902700.0
2020-07-21 10:20:00,158.11,158.24,157.53,157.82,601960.0,158.11,158.24,157.53,157.82,601960.0
2020-07-21 10:25:00,157.85,157.97,156.55,156.83,875700.0,157.85,157.97,156.55,156.83,875700.0
2020-07-21 10:30:00,157.0,157.05,156.3,156.49,552840.0,157.0,157.05,156.3,156.49,552840.0
2020-07-21 10:35:00,156.65,156.95,156.2,156.6,543420.0,156.65,156.95,156.2,156.6,543420.0
2020-07-21 10:40:00,156.6,156.73,155.29,155.53,1288120.0,156.6,156.73,155.29,155.53,1288120.0
2020-07-21 10:45:00,155.68,156.02,155.35,155.7,803020.0,155.68,156.02,155.35,155.7,803020.0
2020-07-21 10:50:00,155.63,156.95,155.63,156.82,874020.0,155.63,156.95,155.63,156.82,874020.0
2020-07-21 10:55:00,156.85,157.36,156.6,156.9,838800.0,156.85,157.36,156.6,156.9,838800.0
2020-07-21 11:00:00,156.84,157.32,156.84,157.2,410480.0,156.84,157.32,156.84,157.2,410480.0
2020-07-21 11:05:00,157.14,157.31,156.27,156.32,727940.0,157.14,157.31,156.27,156.32,727940.0
2020-07-21 11:10:00,156.6,156.87,156.05,156.77,341720.0,156.6,156.87,156.05,156.77,341720.0
2020-07-21 11:15:00,156.84,157.15,156.5,156.73,243980.0,156.84,157.15,156.5,156.73,243980.0
2020-07-21 11:20:00,156.85,157.04,156.53,156.64,285080.0,156.85,157.04,156.53,156.64,285080.0
2020-07-21 11:25:00,156.71,157.02,156.51,156.8,370560.0,156.71,157.02,156.51,156.8,370560.0
2020-07-21 11:30:00,156.76,157.1,156.75,156.83,286100.0,156.76,157.1,156.75,156.83,286100.0
2020-07-21 11:35:00,156.79,156.81,156.15,156.2,482220.0,156.79,156.81,156.15,156.2,482220.0
2020-07-21 11:40:00,156.2,156.5,156.2,156.25,225160.0,156.2,156.5,156.2,156.25,225160.0
2020-07-21 11:45:00,156.25,156.39,155.85,155.88,259900.0,156.25,156.39,155.85,155.88,259900.0
2020-07-21 11:50:00,156.02,156.05,155.67,156.0,311420.0,156.02,156.05,155.67,156.0,311420.0
2020-07-21 11:55:00,155.97,156.1,155.62,155.87,411500.0,155.97,156.1,155.62,155.87,411500.0
2020-07-21 12:00:00,155.95,156.09,155.51,155.84,395660.0,155.95,156.09,155.51,155.84,395660.0
2020-07-21 12:05:00,155.85,156.43,155.83,156.29,416720.0,155.85,156.43,155.83,156.29,416720.0
2020-07-21 12:10:00,156.3,156.75,156.17,156.7,296820.0,156.3,156.75,156.17,156.7,296820.0
2020-07-21 12:15:00,156.72,156.94,156.46,156.54,285700.0,156.72,156.94,156.46,156.54,285700.0
2020-07-21 12:20:00,156.52,156.67,156.05,156.15,233880.0,156.52,156.67,156.05,156.15,233880.0
2020-07-21 12:25:00,156.15,156.24,155.75,156.0,302500.0,156.15,156.24,155.75,156.0,302500.0
2020-07-21 12:30:00,156.0,156.11,155.88,155.96,311440.0,156.0,156.11,155.88,155.96,311440.0
2020-07-21 12:35:00,155.96,155.98,155.7,155.75,318060.0,155.96,155.98,155.7,155.75,318060.0
2020-07-21 12:40:00,155.7,156.04,155.53,155.98,336100.0,155.7,156.04,155.53,155.98,336100.0
2020-07-21 12:45:00,156.03,156.14,155.6,155.65,257300.0,156.03,156.14,155.6,155.65,257300.0
2020-07-21 12:50:00,155.73,156.09,155.69,156.09,272200.0,155.73,156.09,155.69,156.09,272200.0
2020-07-21 12:55:00,156.03,156.65,155.98,156.65,444140.0,156.03,156.65,155.98,156.65,444140.0
2020-07-21 13:00:00,156.54,156.6,156.05,156.14,230200.0,156.54,156.6,156.05,156.14,230200.0
2020-07-21 13:05:00,156.13,156.52,156.02,156.47,369000.0,156.13,156.52,156.02,156.47,369000.0
2020-07-21 13:10:00,156.44,156.51,156.2,156.2,105460.0,156.44,156.51,156.2,156.2,105460.0
2020-07-21 13:15:00,156.2,156.31,155.95,156.25,318600.0,156.2,156.31,155.95,156.25,318600.0
2020-07-21 13:20:00,156.43,156.5,156.1,156.28,157020.0,156.43,156.5,156.1,156.28,157020.0
2020-07-21 13:25:00,156.31,156.8,156.12,156.73,630520.0,156.31,156.8,156.12,156.73,630520.0
2020-07-21 13:30:00,156.73,157.27,156.73,157.27,752840.0,156.73,157.27,156.73,157.27,752840.0
2020-07-21 13:35:00,157.28,157.52,157.09,157.37,561320.0,157.28,157.52,157.09,157.37,561320.0
2020-07-21 13:40:00,157.42,157.89,157.35,157.8,495520.0,157.42,157.89,157.35,157.8,495520.0
2020-07-21 13:45:00,157.84,158.2,157.65,158.1,624560.0,157.84,158.2,157.65,158.1,624560.0
2020-07-21 13:50:00,158.18,158.89,158.17,158.6,977840.0,158.18,158.89,158.17,158.6,977840.0
2020-07-21 13:55:00,158.65,158.74,157.77,158.2,1000920.0,158.65,158.74,157.77,158.2,1000920.0
2020-07-21 14:00:00,158.47,158.62,158.27,158.33,441320.0,158.47,158.62,158.27,158.33,441320.0
2020-07-21 14:05:00,158.37,159.25,158.37,159.18,706480.0,158.37,159.25,158.37,159.18,706480.0
2020-07-21 14:10:00,159.2,159.31,158.57,158.79,722320.0,159.2,159.31,158.57,158.79,722320.0
2020-07-21 14:15:00,158.77,159.14,158.15,158.23,530280.0,158.77,159.14,158.15,158.23,530280.0
2020-07-21 14:20:00,158.28,159.39,158.28,159.09,541280.0,158.28,159.39,158.28,159.09,541280.0
2020-07-21 14:25:00,159.1,159.22,158.76,158.83,265600.0,159.1,159.22,158.76,158.83,265600.0
2020-07-21 14:30:00,158.82,158.86,158.21,158.25,363500.0,158.82,158.86,158.21,158.25,363500.0
2020-07-21 14:35:00,158.35,158.65,157.9,158.12,385660.0,158.35,158.65,157.9,158.12,385660.0
2020-07-21 14:40:00,158.14,158.14,157.59,157.64,522960.0,158.14,158.14,157.59,157.64,522960.0
2020-07-21 14:45:00,157.68,158.65,157.68,158.55,634880.0,157.68,158.65,157.68,158.55,634880.0
2020-07-21 14:50:00,158.57,158.75,158.25,158.65,341660.0,158.57,158.75,158.25,158.65,341660.0
2020-07-21 14:55:00,158.67,158.67,158.06,158.25,250580.0,158.67,158.67,158.06,158.25,250580.0
2020-07-21 15:00:00,158.24,158.42,158.02,158.24,406740.0,158.24,158.42,158.02,158.24,406740.0
2020-07-21 15:05:00,158.27,158.38,157.65,157.65,301280.0,158.27,158.38,157.65,157.65,301280.0
2020-07-21 15:10:00,157.7,157.78,156.42,157.28,1238800.0,157.7,157.78,156.42,157.28,1238800.0
2020-07-21 15:15:00,157.29,157.41,156.83,157.08,481100.0,157.29,157.41,156.83,157.08,481100.0
2020-07-21 15:20:00,157.07,157.15,156.61,156.8,287780.0,157.07,157.15,156.61,156.8,287780.0
2020-07-21 15:25:00,156.92,157.6,156.84,156.84,372220.0,156.92,157.6,156.84,156.84,372220.0
2020-07-21 15:30:00,156.86,157.35,156.5,156.89,462920.0,156.86,157.35,156.5,156.89,462920.0
2020-07-21 15:35:00,156.83,157.02,156.51,156.84,427200.0,156.83,157.02,156.51,156.84,427200.0
2020-07-21 15:40:00,156.85,157.24,156.65,157.21,284240.0,156.85,157.24,156.65,157.21,284240.0
2020-07-21 15:45:00,157.2,157.48,157.05,157.18,365980.0,157.2,157.48,157.05,157.18,365980.0
2020-07-21 15:50:00,157.05,157.15,156.1,156.47,1046280.0,157.05,157.15,156.1,156.47,1046280.0
2020-07-21 15:55:00,156.45,157.1,156.17,157.07,1225320.0,156.45,157.1,156.17,157.07,1225320.0
2020-07-22 09:30:00,156.05,157.5,155.71,157.19,2703560.0,156.05,157.5,155.71,157.19,2703560.0
2020-07-22 09:35:00,157.23,157.35,155.81,156.37,1101520.0,157.23,157.35,155.81,156.37,1101520.0
2020-07-22 09:40:00,156.44,156.99,156.16,156.25,796760.0,156.44,156.99,156.16,156.25,796760.0
2020-07-22 09:45:00,156.31,156.55,156.15,156.36,521680.0,156.31,156.55,156.15,156.36,521680.0
2020-07-22 09:50:00,156.37,156.91,156.36,156.65,932820.0,156.37,156.91,156.36,156.65,932820.0
2020-07-22 09:55:00,156.6,156.69,156.05,156.23,633420.0,156.6,156.69,156.05,156.23,633420.0
2020-07-22 10:00:00,156.22,156.49,156.16,156.34,442380.0,156.22,156.49,156.16,156.34,442380.0
2020-07-22 10:05:00,156.34,156.45,155.82,156.0,966420.0,156.34,156.45,155.82,156.0,966420.0
2020-07-22 10:10:00,156.09,156.13,155.3,155.42,791820.0,156.09,156.13,155.3,155.42,791820.0
2020-07-22 10:15:00,155.44,156.35,155.36,156.26,678540.0,155.44,156.35,155.36,156.26,678540.0
2020-07-22 10:20:00,156.25,156.33,155.92,156.1,288860.0,156.25,156.33,155.92,156.1,288860.0
2020-07-22 10:25:00,156.15,156.2,155.6,155.6,442980.0,156.15,156.2,155.6,155.6,442980.0
2020-07-22 10:30:00,155.71,155.88,155.43,155.75,480660.0,155.71,155.88,155.43,155.75,480660.0
2020-07-22 10:35:00,155.75,155.97,155.58,155.85,324840.0,155.75,155.97,155.58,155.85,324840.0
2020-07-22 10:40:00,155.84,155.85,155.5,155.53,253120.0,155.84,155.85,155.5,155.53,253120.0
2020-07-22 10:45:00,155.59,155.65,154.5,154.91,756020.0,155.59,155.65,154.5,154.91,756020.0
2020-07-22 10:50:00,154.85,154.93,153.88,154.25,857960.0,154.85,154.93,153.88,154.25,857960.0
2020-07-22 10:55:00,154.21,154.6,154.15,154.54,615640.0,154.21,154.6,154.15,154.54,615640.0
2020-07-22 11:00:00,154.52,154.87,154.43,154.72,477020.0,154.52,154.87,154.43,154.72,477020.0
2020-07-22 11:05:00,154.76,154.85,153.9,154.1,659460.0,154.76,154.85,153.9,154.1,659460.0
2020-07-22 11:10:00,154.15,154.46,153.5,153.6,717720.0,154.15,154.46,153.5,153.6,717720.0
2020-07-22 11:15:00,153.55,154.25,153.26,154.25,1390260.0,153.55,154.25,153.26,154.25,1390260.0
2020-07-22 11:20:00,154.25,154.54,154.0,154.23,799660.0,154.25,154.54,154.0,154.23,799660.0
2020-07-22 11:25:00,154.28,154.89,154.28,154.75,705720.0,154.28,154.89,154.28,154.75,705720.0
2020-07-22 11:30:00,154.8,154.91,154.61,154.8,479980.0,154.8,154.91,154.61,154.8,479980.0
2020-07-22 11:35:00,154.81,154.9,154.64,154.8,379280.0,154.81,154.9,154.64,154.8,379280.0
2020-07-22 11:40:00,154.8,155.5,154.78,155.35,689320.0,154.8,155.5,154.78,155.35,689320.0
2020-07-22 11:45:00,155.42,155.45,154.9,154.99,319520.0,155.42,155.45,154.9,154.99,319520.0
2020-07-22 11:50:00,155.08,155.32,154.96,155.25,203960.0,155.08,155.32,154.96,155.25,203960.0
2020-07-22 11:55:00,155.24,155.58,155.13,155.34,417040.0,155.24,155.58,155.13,155.34,417040.0
2020-07-22 12:00:00,155.3,155.56,154.82,154.93,487000.0,155.3,155.56,154.82,154.93,487000.0
2020-07-22 12:05:00,154.95,155.25,154.9,155.05,266440.0,154.95,155.25,154.9,155.05,266440.0
2020-07-22 12:10:00,155.07,155.5,155.07,155.42,363520.0,155.07,155.5,155.07,155.42,363520.0
2020-07-22 12:15:00,155.42,155.6,155.34,155.6,597340.0,155.42,155.6,155.34,155.6,597340.0
2020-07-22 12:20:00,155.61,155.82,155.48,155.5,359960.0,155.61,155.82,155.48,155.5,359960.0
2020-07-22 12:25:00,155.63,155.78,155.51,155.71,187360.0,155.63,155.78,155.51,155.71,187360.0
2020-07-22 12:30:00,155.7,155.75,155.35,155.41,239100.0,155.7,155.75,155.35,155.41,239100.0
2020-07-22 12:35:00,155.44,155.55,155.28,155.3,210020.0,155.44,155.55,155.28,155.3,210020.0
2020-07-22 12:40:00,155.33,155.33,154.94,155.14,216280.0,155.33,155.33,154.94,155.14,216280.0
2020-07-22 12:45:00,155.17,155.42,155.04,155.36,219700.0,155.17,155.42,155.04,155.36,219700.0
2020-07-22 12:50:00,155.38,155.42,154.83,154.92,187900.0,155.38,155.42,154.83,154.92,187900.0
2020-07-22 12:55:00,154.97,155.15,154.85,155.15,194280.0,154.97,155.15,154.85,155.15,194280.0
2020-07-22 13:00:00,155.13,155.16,154.82,154.92,59740.0,155.13,155.16,154.82,154.92,59740.0
2020-07-22 13:05:00,154.86,154.92,154.52,154.55,273940.0,154.86,154.92,154.52,154.55,273940.0
2020-07-22 13:10:00,154.57,155.06,154.57,154.86,182160.0,154.57,155.06,154.57,154.86,182160.0
2020-07-22 13:15:00,154.97,155.21,154.75,155.1,231100.0,154.97,155.21,154.75,155.1,231100.0
2020-07-22 13:20:00,155.1,155.24,155.0,155.0,101160.0,155.1,155.24,155.0,155.0,101160.0
2020-07-22 13:25:00,154.75,154.96,154.62,154.8,294360.0,154.75,154.96,154.62,154.8,294360.0
2020-07-22 13:30:00,154.84,154.95,154.45,154.46,267920.0,154.84,154.95,154.45,154.46,267920.0
2020-07-22 13:35:00,154.54,154.69,154.48,154.65,279300.0,154.54,154.69,154.48,154.65,279300.0
2020-07-22 13:40:00,154.7,154.77,154.48,154.62,149360.0,154.7,154.77,154.48,154.62,149360.0
2020-07-22 13:45:00,154.6,154.6,154.1,154.23,484680.0,154.6,154.6,154.1,154.23,484680.0
2020-07-22 13:50:00,154.23,154.38,153.93,154.23,446560.0,154.23,154.38,153.93,154.23,446560.0
2020-07-22 13:55:00,154.2,154.42,154.03,154.14,313660.0,154.2,154.42,154.03,154.14,313660.0
2020-07-22 14:00:00,154.16,154.73,154.13,154.67,323780.0,154.16,154.73,154.13,154.67,323780.0
2020-07-22 14:05:00,154.51,154.52,154.23,154.3,235680.0,154.51,154.52,154.23,154.3,235680.0
2020-07-22 14:10:00,154.32,154.4,154.23,154.24,321320.0,154.32,154.4,154.23,154.24,321320.0
2020-07-22 14:15:00,154.3,154.45,154.08,154.33,236000.0,154.3,154.45,154.08,154.33,236000.0
2020-07-22 14:20:00,154.4,154.4,154.0,154.14,175340.0,154.4,154.4,154.0,154.14,175340.0
2020-07-22 14:25:00,154.09,154.35,154.09,154.27,165340.0,154.09,154.35,154.09,154.27,165340.0
2020-07-22 14:30:00,154.25,154.4,154.13,154.33,180840.0,154.25,154.4,154.13,154.33,180840.0
2020-07-22 14:35:00,154.34,154.79,154.33,154.69,227380.0,154.34,154.79,154.33,154.69,227380.0
2020-07-22 14:40:00,154.69,154.69,154.42,154.5,224120.0,154.69,154.69,154.42,154.5,224120.0
2020-07-22 14:45:00,154.5,154.68,154.31,154.44,265320.0,154.5,154.68,154.31,154.44,265320.0
2020-07-22 14:50:00,154.45,154.85,154.45,154.82,234720.0,154.45,154.85,154.45,154.82,234720.0
2020-07-22 14:55:00,154.85,154.93,154.5,154.53,360460.0,154.85,154.93,154.5,154.53,360460.0
2020-07-22 15:00:00,154.68,154.74,154.5,154.55,177960.0,154.68,154.74,154.5,154.55,177960.0
2020-07-22 15:05:00,154.52,154.69,154.49,154.62,187520.0,154.52,154.69,154.49,154.62,187520.0
2020-07-22 15:10:00,154.63,155.0,154.59,154.88,373980.0,154.63,155.0,154.59,154.88,373980.0
2020-07-22 15:15:00,154.8,155.0,154.75,154.76,398940.0,154.8,155.0,154.75,154.76,398940.0
2020-07-22 15:20:00,154.76,154.9,154.63,154.82,429460.0,154.76,154.9,154.63,154.82,429460.0
2020-07-22 15:25:00,154.92,154.95,154.4,154.53,326860.0,154.92,154.95,154.4,154.53,326860.0
2020-07-22 15:30:00,154.48,154.75,154.41,154.45,261360.0,154.48,154.75,154.41,154.45,261360.0
2020-07-22 15:35:00,154.47,154.75,154.45,154.75,277620.0,154.47,154.75,154.45,154.75,277620.0
2020-07-22 15:40:00,154.75,155.0,154.7,154.89,383720.0,154.75,155.0,154.7,154.89,383720.0
2020-07-22 15:45:00,154.9,155.0,154.69,154.93,484700.0,154.9,155.0,154.69,154.93,484700.0
2020-07-22 15:50:00,155.0,155.22,154.8,155.14,658020.0,155.0,155.22,154.8,155.14,658020.0
2020-07-22 15:55:00,155.05,155.2,154.97,155.0,732120.0,155.05,155.2,154.97,155.0,732120.0
2020-07-23 09:30:00,154.77,154.93,152.88,153.24,1969200.0,154.77,154.93,152.88,153.24,1969200.0
2020-07-23 09:35:00,153.26,154.0,153.2,153.84,805700.0,153.26,154.0,153.2,153.84,805700.0
2020-07-23 09:40:00,153.85,154.33,153.77,154.12,467820.0,153.85,154.33,153.77,154.12,467820.0
2020-07-23 09:45:00,154.08,154.73,153.98,154.47,628380.0,154.08,154.73,153.98,154.47,628380.0
2020-07-23 09:50:00,154.43,154.67,153.68,153.68,534520.0,154.43,154.67,153.68,153.68,534520.0
2020-07-23 09:55:00,153.68,153.79,153.1,153.3,644060.0,153.68,153.79,153.1,153.3,644060.0
2020-07-23 10:00:00,153.34,153.7,152.96,153.29,731540.0,153.34,153.7,152.96,153.29,731540.0
2020-07-23 10:05:00,153.29,153.57,152.77,153.1,606740.0,153.29,153.57,152.77,153.1,606740.0
2020-07-23 10:10:00,153.07,153.12,152.25,152.51,644940.0,153.07,153.12,152.25,152.51,644940.0
2020-07-23 10:15:00,152.46,152.94,152.34,152.52,676100.0,152.46,152.94,152.34,152.52,676100.0
2020-07-23 10:20:00,152.5,152.67,152.3,152.59,450820.0,152.5,152.67,152.3,152.59,450820.0
2020-07-23 10:25:00,152.66,153.38,152.66,153.31,669460.0,152.66,153.38,152.66,153.31,669460.0
2020-07-23 10:30:00,153.33,153.43,152.75,152.86,356260.0,153.33,153.43,152.75,152.86,356260.0
2020-07-23 10:35:00,152.87,153.22,152.84,152.88,204680.0,152.87,153.22,152.84,152.88,204680.0
2020-07-23 10:40:00,152.85,153.27,152.83,153.11,205820.0,152.85,153.27,152.83,153.11,205820.0
2020-07-23 10:45:00,153.05,153.45,152.84,153.35,201740.0,153.05,153.45,152.84,153.35,201740.0
2020-07-23 10:50:00,153.32,153.36,152.77,152.9,248360.0,153.32,153.36,152.77,152.9,248360.0
2020-07-23 10:55:00,152.98,153.08,152.74,152.89,392720.0,152.98,153.08,152.74,152.89,392720.0
2020-07-23 11:00:00,152.88,153.02,152.49,152.49,424060.0,152.88,153.02,152.49,152.49,424060.0
2020-07-23 11:05:00,152.55,152.98,152.41,152.88,235100.0,152.55,152.98,152.41,152.88,235100.0
2020-07-23 11:10:00,152.89,153.25,152.74,153.17,198180.0,152.89,153.25,152.74,153.17,198180.0
2020-07-23 11:15:00,153.06,153.1,152.87,152.92,138400.0,153.06,153.1,152.87,152.92,138400.0
2020-07-23 11:20:00,152.96,153.0,152.62,152.62,144200.0,152.96,153.0,152.62,152.62,144200.0
2020-07-23 11:25:00,152.65,152.88,152.65,152.71,138660.0,152.65,152.88,152.65,152.71,138660.0
2020-07-23 11:30:00,152.81,153.04,152.55,152.9,293840.0,152.81,153.04,152.55,152.9,293840.0
2020-07-23 11:35:00,152.86,152.95,152.75,152.91,88200.0,152.86,152.95,152.75,152.91,88200.0
2020-07-23 11:40:00,152.83,152.85,152.62,152.72,69960.0,152.83,152.85,152.62,152.72,69960.0
2020-07-23 11:45:00,152.75,152.77,152.35,152.5,361100.0,152.75,152.77,152.35,152.5,361100.0
2020-07-23 11:50:00,152.46,152.5,152.15,152.27,496240.0,152.46,152.5,152.15,152.27,496240.0
2020-07-23 11:55:00,152.32,152.45,152.03,152.14,366580.0,152.32,152.45,152.03,152.14,366580.0
2020-07-23 12:00:00,152.19,152.28,151.2,151.23,837560.0,152.19,152.28,151.2,151.23,837560.0
2020-07-23 12:05:00,151.28,151.43,150.61,150.61,788560.0,151.28,151.43,150.61,150.61,788560.0
2020-07-23 12:10:00,150.63,151.59,150.5,151.48,917700.0,150.63,151.59,150.5,151.48,917700.0
2020-07-23 12:15:00,151.48,151.48,150.61,150.61,587800.0,151.48,151.48,150.61,150.61,587800.0
2020-07-23 12:20:00,150.75,151.22,150.55,150.83,547400.0,150.75,151.22,150.55,150.83,547400.0
2020-07-23 12:25:00,150.79,151.01,150.62,150.71,320980.0,150.79,151.01,150.62,150.71,320980.0
2020-07-23 12:30:00,150.74,151.0,150.25,150.29,573640.0,150.74,151.0,150.25,150.29,573640.0
2020-07-23 12:35:00,150.3,150.65,150.0,150.2,1090580.0,150.3,150.65,150.0,150.2,1090580.0
2020-07-23 12:40:00,150.25,150.96,150.25,150.87,651000.0,150.25,150.96,150.25,150.87,651000.0
2020-07-23 12:45:00,150.87,150.93,150.68,150.74,372240.0,150.87,150.93,150.68,150.74,372240.0
2020-07-23 12:50:00,150.77,150.77,149.98,150.04,761940.0,150.77,150.77,149.98,150.04,761940.0
2020-07-23 12:55:00,150.12,151.1,150.1,151.02,744860.0,150.12,151.1,150.1,151.02,744860.0
2020-07-23 13:00:00,151.07,151.7,150.89,151.57,754880.0,151.07,151.7,150.89,151.57,754880.0
2020-07-23 13:05:00,151.53,151.72,151.16,151.27,588360.0,151.53,151.72,151.16,151.27,588360.0
2020-07-23 13:10:00,151.28,151.46,150.93,151.41,356700.0,151.28,151.46,150.93,151.41,356700.0
2020-07-23 13:15:00,151.4,151.5,150.82,150.97,237540.0,151.4,151.5,150.82,150.97,237540.0
2020-07-23 13:20:00,150.85,151.03,150.31,150.46,364440.0,150.85,151.03,150.31,150.46,364440.0
2020-07-23 13:25:00,150.5,151.0,150.42,150.84,274640.0,150.5,151.0,150.42,150.84,274640.0
2020-07-23 13:30:00,150.71,150.89,150.19,150.25,409300.0,150.71,150.89,150.19,150.25,409300.0
2020-07-23 13:35:00,150.25,150.46,150.02,150.35,701300.0,150.25,150.46,150.02,150.35,701300.0
2020-07-23 13:40:00,150.34,150.36,149.92,150.28,665560.0,150.34,150.36,149.92,150.28,665560.0
2020-07-23 13:45:00,150.25,150.66,149.63,149.65,662620.0,150.25,150.66,149.63,149.65,662620.0
2020-07-23 13:50:00,149.75,150.2,149.65,149.91,548620.0,149.75,150.2,149.65,149.91,548620.0
2020-07-23 13:55:00,149.85,150.4,149.72,150.1,644860.0,149.85,150.4,149.72,150.1,644860.0
2020-07-23 14:00:00,150.05,150.05,149.25,149.25,1032960.0,150.05,150.05,149.25,149.25,1032960.0
2020-07-23 14:05:00,149.29,149.73,149.14,149.52,764220.0,149.29,149.73,149.14,149.52,764220.0
2020-07-23 14:10:00,149.5,149.5,148.8,149.15,841240.0,149.5,149.5,148.8,149.15,841240.0
2020-07-23 14:15:00,149.11,149.5,148.5,149.5,962020.0,149.11,149.5,148.5,149.5,962020.0
2020-07-23 14:20:00,149.46,150.08,149.08,150.03,846440.0,149.46,150.08,149.08,150.03,846440.0
2020-07-23 14:25:00,150.09,150.47,149.84,150.23,833860.0,150.09,150.47,149.84,150.23,833860.0
2020-07-23 14:30:00,150.24,150.3,149.58,150.22,560680.0,150.24,150.3,149.58,150.22,560680.0
2020-07-23 14:35:00,150.21,150.35,149.29,149.31,704600.0,150.21,150.35,149.29,149.31,704600.0
2020-07-23 14:40:00,149.31,150.06,149.3,149.92,462540.0,149.31,150.06,149.3,149.92,462540.0
2020-07-23 14:45:00,149.92,150.29,149.53,150.18,343000.0,149.92,150.29,149.53,150.18,343000.0
2020-07-23 14:50:00,150.14,150.6,150.14,150.35,512660.0,150.14,150.6,150.14,150.35,512660.0
2020-07-23 14:55:00,150.39,150.4,149.85,150.0,536100.0,150.39,150.4,149.85,150.0,536100.0
2020-07-23 15:00:00,150.15,150.22,149.79,150.04,536240.0,150.15,150.22,149.79,150.04,536240.0
2020-07-23 15:05:00,150.05,150.19,149.54,149.7,499480.0,150.05,150.19,149.54,149.7,499480.0
2020-07-23 15:10:00,149.73,149.92,149.34,149.81,347300.0,149.73,149.92,149.34,149.81,347300.0
2020-07-23 15:15:00,149.7,149.95,149.65,149.73,399040.0,149.7,149.95,149.65,149.73,399040.0
2020-07-23 15:20:00,149.79,150.04,149.44,149.44,457820.0,149.79,150.04,149.44,149.44,457820.0
2020-07-23 15:25:00,149.4,149.73,149.29,149.6,415060.0,149.4,149.73,149.29,149.6,415060.0
2020-07-23 15:30:00,149.65,149.65,149.05,149.58,689460.0,149.65,149.65,149.05,149.58,689460.0
2020-07-23 15:35:00,149.64,150.14,149.26,149.88,616280.0,149.64,150.14,149.26,149.88,616280.0
2020-07-23 15:40:00,149.84,149.96,149.41,149.62,413160.0,149.84,149.96,149.41,149.62,413160.0
2020-07-23 15:45:00,149.59,149.74,149.4,149.4,522220.0,149.59,149.74,149.4,149.4,522220.0
2020-07-23 15:50:00,149.35,149.35,148.9,149.13,1156080.0,149.35,149.35,148.9,149.13,1156080.0
2020-07-23 15:55:00,149.16,149.45,148.96,149.39,1787460.0,149.16,149.45,148.96,149.39,1787460.0
2020-07-24 09:30:00,146.58,147.94,146.06,146.7,3776720.0,146.58,147.94,146.06,146.7,3776720.0
2020-07-24 09:35:00,146.79,146.82,145.1,145.5,1418540.0,146.79,146.82,145.1,145.5,1418540.0
2020-07-24 09:40:00,145.54,146.43,144.4,146.35,1769400.0,145.54,146.43,144.4,146.35,1769400.0
2020-07-24 09:45:00,146.25,146.31,145.45,145.82,668460.0,146.25,146.31,145.45,145.82,668460.0
2020-07-24 09:50:00,145.7,146.6,145.65,146.11,929620.0,145.7,146.6,145.65,146.11,929620.0
2020-07-24 09:55:00,146.11,147.49,145.97,147.37,1135960.0,146.11,147.49,145.97,147.37,1135960.0
2020-07-24 10:00:00,147.38,147.9,146.61,147.33,823720.0,147.38,147.9,146.61,147.33,823720.0
2020-07-24 10:05:00,147.22,148.21,147.08,148.21,759740.0,147.22,148.21,147.08,148.21,759740.0
2020-07-24 10:10:00,148.21,148.24,147.32,147.5,620400.0,148.21,148.24,147.32,147.5,620400.0
2020-07-24 10:15:00,147.53,148.29,147.39,148.11,682840.0,147.53,148.29,147.39,148.11,682840.0
2020-07-24 10:20:00,148.2,149.04,148.2,148.55,1155560.0,148.2,149.04,148.2,148.55,1155560.0
2020-07-24 10:25:00,148.55,148.84,148.25,148.64,755980.0,148.55,148.84,148.25,148.64,755980.0
2020-07-24 10:30:00,148.65,148.65,147.61,147.77,650400.0,148.65,148.65,147.61,147.77,650400.0
2020-07-24 10:35:00,147.88,148.39,147.81,148.0,318340.0,147.88,148.39,147.81,148.0,318340.0
2020-07-24 10:40:00,148.04,148.75,148.04,148.63,388960.0,148.04,148.75,148.04,148.63,388960.0
2020-07-24 10:45:00,148.62,148.85,148.29,148.55,367060.0,148.62,148.85,148.29,148.55,367060.0
2020-07-24 10:50:00,148.53,149.43,148.44,149.19,643600.0,148.53,149.43,148.44,149.19,643600.0
2020-07-24 10:55:00,149.21,150.18,149.2,150.08,872000.0,149.21,150.18,149.2,150.08,872000.0
2020-07-24 11:00:00,150.12,150.13,149.38,149.46,654480.0,150.12,150.13,149.38,149.46,654480.0
2020-07-24 11:05:00,149.43,150.15,149.43,150.04,440700.0,149.43,150.15,149.43,150.04,440700.0
2020-07-24 11:10:00,150.1,150.38,149.75,150.19,691880.0,150.1,150.38,149.75,150.19,691880.0
2020-07-24 11:15:00,150.22,150.35,149.59,149.77,568700.0,150.22,150.35,149.59,149.77,568700.0
2020-07-24 11:20:00,149.84,150.94,149.84,150.87,732200.0,149.84,150.94,149.84,150.87,732200.0
2020-07-24 11:25:00,150.83,151.58,150.8,151.25,905040.0,150.83,151.58,150.8,151.25,905040.0
2020-07-24 11:30:00,151.25,151.25,150.63,150.89,1063540.0,151.25,151.25,150.63,150.89,1063540.0
2020-07-24 11:35:00,150.83,150.83,150.05,150.12,944460.0,150.83,150.83,150.05,150.12,944460.0
2020-07-24 11:40:00,150.03,150.98,149.91,150.84,481060.0,150.03,150.98,149.91,150.84,481060.0
2020-07-24 11:45:00,150.88,150.96,150.1,150.12,275080.0,150.88,150.96,150.1,150.12,275080.0
2020-07-24 11:50:00,150.14,150.57,150.07,150.53,430220.0,150.14,150.57,150.07,150.53,430220.0
2020-07-24 11:55:00,150.46,150.86,150.29,150.83,322040.0,150.46,150.86,150.29,150.83,322040.0
2020-07-24 12:00:00,150.83,150.83,149.75,150.03,450640.0,150.83,150.83,149.75,150.03,450640.0
2020-07-24 12:05:00,150.11,150.14,149.32,149.65,835020.0,150.11,150.14,149.32,149.65,835020.0
2020-07-24 12:10:00,149.67,149.98,148.82,148.85,634620.0,149.67,149.98,148.82,148.85,634620.0
2020-07-24 12:15:00,148.76,149.27,148.5,149.06,730020.0,148.76,149.27,148.5,149.06,730020.0
2020-07-24 12:20:00,149.13,149.28,148.64,148.69,337040.0,149.13,149.28,148.64,148.69,337040.0
2020-07-24 12:25:00,148.64,149.84,148.64,149.79,576200.0,148.64,149.84,148.64,149.79,576200.0
2020-07-24 12:30:00,149.76,149.88,149.37,149.54,345840.0,149.76,149.88,149.37,149.54,345840.0
2020-07-24 12:35:00,149.59,149.68,149.38,149.51,251580.0,149.59,149.68,149.38,149.51,251580.0
2020-07-24 12:40:00,149.5,149.5,148.96,149.1,288840.0,149.5,149.5,148.96,149.1,288840.0
2020-07-24 12:45:00,149.04,149.31,148.97,149.28,239620.0,149.04,149.31,148.97,149.28,239620.0
2020-07-24 12:50:00,149.17,149.17,148.75,149.03,216280.0,149.17,149.17,148.75,149.03,216280.0
2020-07-24 12:55:00,149.07,149.12,148.8,149.04,235000.0,149.07,149.12,148.8,149.04,235000.0
2020-07-24 13:00:00,149.08,149.69,149.04,149.43,382340.0,149.08,149.69,149.04,149.43,382340.0
2020-07-24 13:05:00,149.53,149.53,148.84,149.06,253620.0,149.53,149.53,148.84,149.06,253620.0
2020-07-24 13:10:00,149.12,149.12,148.4,148.4,262580.0,149.12,149.12,148.4,148.4,262580.0
2020-07-24 13:15:00,148.5,148.57,148.13,148.4,467240.0,148.5,148.57,148.13,148.4,467240.0
2020-07-24 13:20:00,148.37,148.88,148.35,148.76,189820.0,148.37,148.88,148.35,148.76,189820.0
2020-07-24 13:25:00,148.75,149.45,148.75,149.41,337540.0,148.75,149.45,148.75,149.41,337540.0
2020-07-24 13:30:00,149.43,149.43,148.93,148.93,240220.0,149.43,149.43,148.93,148.93,240220.0
2020-07-24 13:35:00,149.0,149.41,149.0,149.4,152720.0,149.0,149.41,149.0,149.4,152720.0
2020-07-24 13:40:00,149.45,150.13,149.45,149.79,886500.0,149.45,150.13,149.45,149.79,886500.0
2020-07-24 13:45:00,149.82,150.44,149.79,150.41,302040.0,149.82,150.44,149.79,150.41,302040.0
2020-07-24 13:50:00,150.4,150.48,149.92,150.15,394080.0,150.4,150.48,149.92,150.15,394080.0
2020-07-24 13:55:00,150.2,150.21,149.99,150.03,162140.0,150.2,150.21,149.99,150.03,162140.0
2020-07-24 14:00:00,150.05,150.65,149.96,150.55,492160.0,150.05,150.65,149.96,150.55,492160.0
2020-07-24 14:05:00,150.54,150.77,150.35,150.59,338300.0,150.54,150.77,150.35,150.59,338300.0
2020-07-24 14:10:00,150.6,150.73,150.25,150.42,226920.0,150.6,150.73,150.25,150.42,226920.0
2020-07-24 14:15:00,150.48,150.64,150.15,150.18,288220.0,150.48,150.64,150.15,150.18,288220.0
2020-07-24 14:20:00,150.2,150.55,150.2,150.43,275060.0,150.2,150.55,150.2,150.43,275060.0
2020-07-24 14:25:00,150.45,150.75,150.38,150.75,316940.0,150.45,150.75,150.38,150.75,316940.0
2020-07-24 14:30:00,150.75,150.76,150.15,150.19,244080.0,150.75,150.76,150.15,150.19,244080.0
2020-07-24 14:35:00,150.15,150.36,149.96,150.36,313400.0,150.15,150.36,149.96,150.36,313400.0
2020-07-24 14:40:00,150.35,150.45,150.2,150.23,201280.0,150.35,150.45,150.2,150.23,201280.0
2020-07-24 14:45:00,150.21,150.32,149.94,150.03,156620.0,150.21,150.32,149.94,150.03,156620.0
2020-07-24 14:50:00,150.01,150.2,149.75,149.84,219260.0,150.01,150.2,149.75,149.84,219260.0
2020-07-24 14:55:00,149.83,150.24,149.6,150.13,200640.0,149.83,150.24,149.6,150.13,200640.0
2020-07-24 15:00:00,150.07,150.4,149.92,150.4,247300.0,150.07,150.4,149.92,150.4,247300.0
2020-07-24 15:05:00,150.3,150.7,150.3,150.42,315840.0,150.3,150.7,150.3,150.42,315840.0
2020-07-24 15:10:00,150.45,150.75,150.37,150.5,245020.0,150.45,150.75,150.37,150.5,245020.0
2020-07-24 15:15:00,150.49,150.49,150.05,150.11,471880.0,150.49,150.49,150.05,150.11,471880.0
2020-07-24 15:20:00,150.13,150.33,150.08,150.11,395760.0,150.13,150.33,150.08,150.11,395760.0
2020-07-24 15:25:00,150.09,150.12,149.59,149.73,609760.0,150.09,150.12,149.59,149.73,609760.0
2020-07-24 15:30:00,149.69,149.85,149.52,149.6,536920.0,149.69,149.85,149.52,149.6,536920.0
2020-07-24 15:35:00,149.68,150.2,149.64,150.05,605800.0,149.68,150.2,149.64,150.05,605800.0
2020-07-24 15:40:00,150.04,150.27,149.9,150.0,439560.0,150.04,150.27,149.9,150.0,439560.0
2020-07-24 15:45:00,150.0,150.17,149.9,150.11,421000.0,150.0,150.17,149.9,150.11,421000.0
2020-07-24 15:50:00,150.0,150.48,149.93,150.25,866620.0,150.0,150.48,149.93,150.25,866620.0
2020-07-24 15:55:00,150.25,150.54,150.15,150.45,1174040.0,150.25,150.54,150.15,150.45,1174040.0
2020-07-27 09:30:00,153.06,153.2,151.65,152.9,3118180.0,153.06,153.2,151.65,152.9,3118180.0
2020-07-27 09:35:00,153.0,153.8,152.78,153.66,1143940.0,153.0,153.8,152.78,153.66,1143940.0
2020-07-27 09:40:00,153.69,154.65,153.65,154.22,1568520.0,153.69,154.65,153.65,154.22,1568520.0
2020-07-27 09:45:00,154.3,154.8,154.0,154.72,919320.0,154.3,154.8,154.0,154.72,919320.0
2020-07-27 09:50:00,154.68,154.9,154.14,154.28,786120.0,154.68,154.9,154.14,154.28,786120.0
2020-07-27 09:55:00,154.22,154.38,153.69,153.81,744920.0,154.22,154.38,153.69,153.81,744920.0
2020-07-27 10:00:00,153.8,154.25,153.51,153.81,648320.0,153.8,154.25,153.51,153.81,648320.0
2020-07-27 10:05:00,153.7,153.77,152.74,153.19,1082980.0,153.7,153.77,152.74,153.19,1082980.0
2020-07-27 10:10:00,153.18,153.55,152.23,152.4,1079480.0,153.18,153.55,152.23,152.4,1079480.0
2020-07-27 10:15:00,152.37,153.13,152.25,152.57,872520.0,152.37,153.13,152.25,152.57,872520.0
2020-07-27 10:20:00,152.65,152.97,152.33,152.74,410800.0,152.65,152.97,152.33,152.74,410800.0
2020-07-27 10:25:00,152.75,152.79,152.3,152.59,457000.0,152.75,152.79,152.3,152.59,457000.0
2020-07-27 10:30:00,152.5,153.19,152.5,152.91,393820.0,152.5,153.19,152.5,152.91,393820.0
2020-07-27 10:35:00,152.8,153.3,152.74,153.3,388080.0,152.8,153.3,152.74,153.3,388080.0
2020-07-27 10:40:00,153.37,153.58,153.06,153.25,505540.0,153.37,153.58,153.06,153.25,505540.0
2020-07-27 10:45:00,153.42,153.75,153.3,153.6,361760.0,153.42,153.75,153.3,153.6,361760.0
2020-07-27 10:50:00,153.62,153.62,153.14,153.41,372200.0,153.62,153.62,153.14,153.41,372200.0
2020-07-27 10:55:00,153.4,153.56,152.86,153.11,337660.0,153.4,153.56,152.86,153.11,337660.0
2020-07-27 11:00:00,153.11,153.2,152.57,152.9,456260.0,153.11,153.2,152.57,152.9,456260.0
2020-07-27 11:05:00,152.85,152.95,152.39,152.58,292080.0,152.85,152.95,152.39,152.58,292080.0
2020-07-27 11:10:00,152.57,152.71,151.67,151.71,469080.0,152.57,152.71,151.67,151.71,469080.0
2020-07-27 11:15:00,151.85,152.21,151.25,152.1,853160.0,151.85,152.21,151.25,152.1,853160.0
2020-07-27 11:20:00,152.16,152.31,151.65,151.77,383340.0,152.16,152.31,151.65,151.77,383340.0
2020-07-27 11:25:00,151.63,151.91,150.89,151.5,649120.0,151.63,151.91,150.89,151.5,649120.0
2020-07-27 11:30:00,151.49,151.85,151.35,151.65,405860.0,151.49,151.85,151.35,151.65,405860.0
2020-07-27 11:35:00,151.58,151.58,150.79,151.2,504940.0,151.58,151.58,150.79,151.2,504940.0
2020-07-27 11:40:00,151.22,151.57,151.19,151.42,248600.0,151.22,151.57,151.19,151.42,248600.0
2020-07-27 11:45:00,151.42,152.16,151.25,151.98,411220.0,151.42,152.16,151.25,151.98,411220.0
2020-07-27 11:50:00,152.0,152.08,151.55,152.0,276240.0,152.0,152.08,151.55,152.0,276240.0
2020-07-27 11:55:00,152.0,152.02,151.62,151.93,151840.0,152.0,152.02,151.62,151.93,151840.0
2020-07-27 12:00:00,151.83,152.19,151.65,152.15,356800.0,151.83,152.19,151.65,152.15,356800.0
2020-07-27 12:05:00,152.22,152.46,151.97,152.13,323280.0,152.22,152.46,151.97,152.13,323280.0
2020-07-27 12:10:00,152.16,152.57,152.11,152.5,246980.0,152.16,152.57,152.11,152.5,246980.0
2020-07-27 12:15:00,152.58,152.58,152.0,152.03,175500.0,152.58,152.58,152.0,152.03,175500.0
2020-07-27 12:20:00,152.0,152.34,152.0,152.15,159960.0,152.0,152.34,152.0,152.15,159960.0
2020-07-27 12:25:00,152.12,152.19,151.82,151.87,142700.0,152.12,152.19,151.82,151.87,142700.0
2020-07-27 12:30:00,151.91,152.23,151.65,152.14,181980.0,151.91,152.23,151.65,152.14,181980.0
2020-07-27 12:35:00,152.2,152.6,152.15,152.39,180580.0,152.2,152.6,152.15,152.39,180580.0
2020-07-27 12:40:00,152.4,152.4,152.13,152.25,191260.0,152.4,152.4,152.13,152.25,191260.0
2020-07-27 12:45:00,152.22,152.23,151.93,151.97,193340.0,152.22,152.23,151.93,151.97,193340.0
2020-07-27 12:50:00,151.81,152.22,151.71,151.98,227320.0,151.81,152.22,151.71,151.98,227320.0
2020-07-27 12:55:00,152.04,152.05,151.82,152.0,152100.0,152.04,152.05,151.82,152.0,152100.0
2020-07-27 13:00:00,151.99,152.26,151.99,152.23,158840.0,151.99,152.26,151.99,152.23,158840.0
2020-07-27 13:05:00,152.21,152.23,151.9,151.95,139960.0,152.21,152.23,151.9,151.95,139960.0
2020-07-27 13:10:00,152.0,152.27,151.9,152.26,150460.0,152.0,152.27,151.9,152.26,150460.0
2020-07-27 13:15:00,152.19,152.19,151.88,152.07,119880.0,152.19,152.19,151.88,152.07,119880.0
2020-07-27 13:20:00,152.07,152.26,152.07,152.22,112700.0,152.07,152.26,152.07,152.22,112700.0
2020-07-27 13:25:00,152.23,152.25,152.04,152.12,145280.0,152.23,152.25,152.04,152.12,145280.0
2020-07-27 13:30:00,152.16,152.16,151.95,152.1,149540.0,152.16,152.16,151.95,152.1,149540.0
2020-07-27 13:35:00,152.12,152.15,152.01,152.04,91880.0,152.12,152.15,152.01,152.04,91880.0
2020-07-27 13:40:00,152.04,152.09,151.82,151.83,87500.0,152.04,152.09,151.82,151.83,87500.0
2020-07-27 13:45:00,151.85,152.01,151.7,151.95,234640.0,151.85,152.01,151.7,151.95,234640.0
2020-07-27 13:50:00,151.98,151.98,151.86,151.9,67100.0,151.98,151.98,151.86,151.9,67100.0
2020-07-27 13:55:00,151.86,151.98,151.8,151.82,160920.0,151.86,151.98,151.8,151.82,160920.0
2020-07-27 14:00:00,151.87,152.16,151.85,152.14,245760.0,151.87,152.16,151.85,152.14,245760.0
2020-07-27 14:05:00,152.17,152.9,152.17,152.71,679540.0,152.17,152.9,152.17,152.71,679540.0
2020-07-27 14:10:00,152.71,152.89,152.5,152.51,254320.0,152.71,152.89,152.5,152.51,254320.0
2020-07-27 14:15:00,152.59,152.68,152.23,152.26,178940.0,152.59,152.68,152.23,152.26,178940.0
2020-07-27 14:20:00,152.37,153.01,152.33,153.0,284680.0,152.37,153.01,152.33,153.0,284680.0
2020-07-27 14:25:00,153.05,153.29,152.95,153.14,469480.0,153.05,153.29,152.95,153.14,469480.0
2020-07-27 14:30:00,153.19,153.19,153.03,153.16,88880.0,153.19,153.19,153.03,153.16,88880.0
2020-07-27 14:35:00,153.16,153.34,153.11,153.16,261180.0,153.16,153.34,153.11,153.16,261180.0
2020-07-27 14:40:00,153.11,153.12,152.7,152.83,359860.0,153.11,153.12,152.7,152.83,359860.0
2020-07-27 14:45:00,152.82,152.89,152.6,152.89,174180.0,152.82,152.89,152.6,152.89,174180.0
2020-07-27 14:50:00,152.93,153.15,152.62,152.7,144500.0,152.93,153.15,152.62,152.7,144500.0
2020-07-27 14:55:00,152.75,152.77,152.53,152.63,164460.0,152.75,152.77,152.53,152.63,164460.0
2020-07-27 15:00:00,152.63,153.41,152.63,153.19,421900.0,152.63,153.41,152.63,153.19,421900.0
2020-07-27 15:05:00,153.17,153.32,153.11,153.32,131340.0,153.17,153.32,153.11,153.32,131340.0
2020-07-27 15:10:00,153.35,153.52,153.3,153.38,201500.0,153.35,153.52,153.3,153.38,201500.0
2020-07-27 15:15:00,153.4,153.46,153.17,153.25,318240.0,153.4,153.46,153.17,153.25,318240.0
2020-07-27 15:20:00,153.3,153.45,153.26,153.29,212480.0,153.3,153.45,153.26,153.29,212480.0
2020-07-27 15:25:00,153.35,153.55,153.32,153.42,242600.0,153.35,153.55,153.32,153.42,242600.0
2020-07-27 15:30:00,153.42,153.55,153.3,153.3,287260.0,153.42,153.55,153.3,153.3,287260.0
2020-07-27 15:35:00,153.26,153.31,152.95,153.25,363180.0,153.26,153.31,152.95,153.25,363180.0
2020-07-27 15:40:00,153.24,153.45,153.2,153.33,455440.0,153.24,153.45,153.2,153.33,455440.0
2020-07-27 15:45:00,153.33,153.38,153.21,153.32,243360.0,153.33,153.38,153.21,153.32,243360.0
2020-07-27 15:50:00,153.27,153.27,152.62,152.99,422840.0,153.27,153.27,152.62,152.99,422840.0
2020-07-27 15:55:00,152.85,152.94,152.59,152.69,616080.0,152.85,152.94,152.59,152.69,616080.0
2020-07-28 09:30:00,152.71,153.0,151.75,152.47,2126840.0,152.71,153.0,151.75,152.47,2126840.0
2020-07-28 09:35:00,152.34,152.78,151.68,152.48,616480.0,152.34,152.78,151.68,152.48,616480.0
2020-07-28 09:40:00,152.5,152.87,152.41,152.76,550620.0,152.5,152.87,152.41,152.76,550620.0
2020-07-28 09:45:00,152.78,153.85,152.69,153.17,1144640.0,152.78,153.85,152.69,153.17,1144640.0
2020-07-28 09:50:00,153.08,153.09,152.13,152.38,663240.0,153.08,153.09,152.13,152.38,663240.0
2020-07-28 09:55:00,152.3,153.23,152.3,153.12,360380.0,152.3,153.23,152.3,153.12,360380.0
2020-07-28 10:00:00,153.04,153.44,152.49,152.97,546980.0,153.04,153.44,152.49,152.97,546980.0
2020-07-28 10:05:00,152.99,153.19,152.68,153.04,279220.0,152.99,153.19,152.68,153.04,279220.0
2020-07-28 10:10:00,153.04,153.25,152.63,152.89,540200.0,153.04,153.25,152.63,152.89,540200.0
2020-07-28 10:15:00,152.92,153.19,152.72,153.07,250020.0,152.92,153.19,152.72,153.07,250020.0
2020-07-28 10:20:00,153.15,153.38,152.94,153.03,363180.0,153.15,153.38,152.94,153.03,363180.0
2020-07-28 10:25:00,153.09,153.19,152.67,152.82,235360.0,153.09,153.19,152.67,152.82,235360.0
2020-07-28 10:30:00,152.89,152.98,152.35,152.37,401480.0,152.89,152.98,152.35,152.37,401480.0
2020-07-28 10:35:00,152.35,152.66,152.2,152.65,289160.0,152.35,152.66,152.2,152.65,289160.0
2020-07-28 10:40:00,152.7,152.81,152.42,152.42,285200.0,152.7,152.81,152.42,152.42,285200.0
2020-07-28 10:45:00,152.32,152.51,152.25,152.36,240080.0,152.32,152.51,152.25,152.36,240080.0
2020-07-28 10:50:00,152.4,152.45,152.23,152.37,299900.0,152.4,152.45,152.23,152.37,299900.0
2020-07-28 10:55:00,152.51,152.8,152.49,152.66,294100.0,152.51,152.8,152.49,152.66,294100.0
2020-07-28 11:00:00,152.55,152.65,152.48,152.5,85020.0,152.55,152.65,152.48,152.5,85020.0
2020-07-28 11:05:00,152.43,152.5,152.14,152.48,279400.0,152.43,152.5,152.14,152.48,279400.0
2020-07-28 11:10:00,152.41,152.8,152.4,152.73,268000.0,152.41,152.8,152.4,152.73,268000.0
2020-07-28 11:15:00,152.62,152.8,152.39,152.4,141260.0,152.62,152.8,152.39,152.4,141260.0
2020-07-28 11:20:00,152.45,152.65,152.38,152.61,130320.0,152.45,152.65,152.38,152.61,130320.0
2020-07-28 11:25:00,152.57,152.65,152.44,152.55,170220.0,152.57,152.65,152.44,152.55,170220.0
2020-07-28 11:30:00,152.6,152.64,152.4,152.52,227200.0,152.6,152.64,152.4,152.52,227200.0
2020-07-28 11:35:00,152.6,152.66,152.35,152.62,263620.0,152.6,152.66,152.35,152.62,263620.0
2020-07-28 11:40:00,152.55,152.87,152.55,152.74,235160.0,152.55,152.87,152.55,152.74,235160.0
2020-07-28 11:45:00,152.8,152.83,152.41,152.53,176900.0,152.8,152.83,152.41,152.53,176900.0
2020-07-28 11:50:00,152.49,152.6,152.3,152.45,242700.0,152.49,152.6,152.3,152.45,242700.0
2020-07-28 11:55:00,152.42,152.5,152.25,152.4,188680.0,152.42,152.5,152.25,152.4,188680.0
2020-07-28 12:00:00,152.33,152.33,152.03,152.03,172360.0,152.33,152.33,152.03,152.03,172360.0
2020-07-28 12:05:00,152.1,152.34,152.01,152.31,152760.0,152.1,152.34,152.01,152.31,152760.0
2020-07-28 12:10:00,152.33,152.4,152.15,152.4,191040.0,152.33,152.4,152.15,152.4,191040.0
2020-07-28 12:15:00,152.35,152.56,152.27,152.35,200820.0,152.35,152.56,152.27,152.35,200820.0
2020-07-28 12:20:00,152.37,152.55,152.27,152.55,188820.0,152.37,152.55,152.27,152.55,188820.0
2020-07-28 12:25:00,152.6,152.6,152.36,152.45,100400.0,152.6,152.6,152.36,152.45,100400.0
2020-07-28 12:30:00,152.44,152.6,152.35,152.57,91520.0,152.44,152.6,152.35,152.57,91520.0
2020-07-28 12:35:00,152.54,152.57,152.43,152.52,117860.0,152.54,152.57,152.43,152.52,117860.0
2020-07-28 12:40:00,152.5,152.51,152.38,152.39,64000.0,152.5,152.51,152.38,152.39,64000.0
2020-07-28 12:45:00,152.45,152.6,152.45,152.55,65300.0,152.45,152.6,152.45,152.55,65300.0
2020-07-28 12:50:00,152.57,152.78,152.57,152.77,125300.0,152.57,152.78,152.57,152.77,125300.0
2020-07-28 12:55:00,152.73,152.77,152.6,152.75,133380.0,152.73,152.77,152.6,152.75,133380.0
2020-07-28 13:00:00,152.75,152.9,152.59,152.68,144480.0,152.75,152.9,152.59,152.68,144480.0
2020-07-28 13:05:00,152.63,152.64,152.5,152.58,171100.0,152.63,152.64,152.5,152.58,171100.0
2020-07-28 13:10:00,152.6,152.6,152.29,152.46,207400.0,152.6,152.6,152.29,152.46,207400.0
2020-07-28 13:15:00,152.33,152.49,152.33,152.43,90720.0,152.33,152.49,152.33,152.43,90720.0
2020-07-28 13:20:00,152.45,152.65,152.45,152.63,96720.0,152.45,152.65,152.45,152.63,96720.0
2020-07-28 13:25:00,152.56,152.56,152.4,152.4,49300.0,152.56,152.56,152.4,152.4,49300.0
2020-07-28 13:30:00,152.42,152.52,152.4,152.46,101180.0,152.42,152.52,152.4,152.46,101180.0
2020-07-28 13:35:00,152.44,152.55,152.35,152.46,136520.0,152.44,152.55,152.35,152.46,136520.0
2020-07-28 13:40:00,152.48,152.63,152.33,152.33,80040.0,152.48,152.63,152.33,152.33,80040.0
2020-07-28 13:45:00,152.33,152.55,152.32,152.55,96740.0,152.33,152.55,152.32,152.55,96740.0
2020-07-28 13:50:00,152.52,152.65,152.47,152.47,167920.0,152.52,152.65,152.47,152.47,167920.0
2020-07-28 13:55:00,152.48,152.48,152.23,152.27,236000.0,152.48,152.48,152.23,152.27,236000.0
2020-07-28 14:00:00,152.3,152.34,152.11,152.12,181580.0,152.3,152.34,152.11,152.12,181580.0
2020-07-28 14:05:00,152.15,152.2,151.95,152.13,256540.0,152.15,152.2,151.95,152.13,256540.0
2020-07-28 14:10:00,152.15,152.2,151.98,152.0,128480.0,152.15,152.2,151.98,152.0,128480.0
2020-07-28 14:15:00,152.0,152.19,151.95,152.19,244420.0,152.0,152.19,151.95,152.19,244420.0
2020-07-28 14:20:00,152.14,152.26,152.09,152.22,104180.0,152.14,152.26,152.09,152.22,104180.0
2020-07-28 14:25:00,152.26,152.26,151.81,151.81,205660.0,152.26,152.26,151.81,151.81,205660.0
2020-07-28 14:30:00,151.83,152.0,151.71,152.0,181060.0,151.83,152.0,151.71,152.0,181060.0
2020-07-28 14:35:00,152.03,152.03,151.81,151.98,193860.0,152.03,152.03,151.81,151.98,193860.0
2020-07-28 14:40:00,151.95,152.07,151.85,151.92,149140.0,151.95,152.07,151.85,151.92,149140.0
2020-07-28 14:45:00,151.87,152.04,151.83,151.87,192100.0,151.87,152.04,151.83,151.87,192100.0
2020-07-28 14:50:00,151.87,151.9,151.35,151.52,427420.0,151.87,151.9,151.35,151.52,427420.0
2020-07-28 14:55:00,151.56,151.83,151.52,151.62,234660.0,151.56,151.83,151.52,151.62,234660.0
2020-07-28 15:00:00,151.68,151.8,151.4,151.41,229940.0,151.68,151.8,151.4,151.41,229940.0
2020-07-28 15:05:00,151.39,151.49,151.09,151.22,221580.0,151.39,151.49,151.09,151.22,221580.0
2020-07-28 15:10:00,151.18,151.3,150.5,150.66,611180.0,151.18,151.3,150.5,150.66,611180.0
2020-07-28 15:15:00,150.62,150.83,150.32,150.83,568800.0,150.62,150.83,150.32,150.83,568800.0
2020-07-28 15:20:00,150.79,151.3,150.66,151.04,743220.0,150.79,151.3,150.66,151.04,743220.0
2020-07-28 15:25:00,151.1,151.15,150.83,150.87,261640.0,151.1,151.15,150.83,150.87,261640.0
2020-07-28 15:30:00,150.75,151.0,150.21,150.38,489020.0,150.75,151.0,150.21,150.38,489020.0
2020-07-28 15:35:00,150.37,150.67,150.3,150.49,571100.0,150.37,150.67,150.3,150.49,571100.0
2020-07-28 15:40:00,150.45,150.51,150.3,150.34,372260.0,150.45,150.51,150.3,150.34,372260.0
2020-07-28 15:45:00,150.39,150.7,150.39,150.56,645780.0,150.39,150.7,150.39,150.56,645780.0
2020-07-28 15:50:00,150.55,150.55,150.01,150.02,963220.0,150.55,150.55,150.01,150.02,963220.0
2020-07-28 15:55:00,150.04,150.31,149.79,150.05,1311620.0,150.04,150.31,149.79,150.05,1311620.0
2020-07-29 09:30:00,151.55,151.68,150.72,151.03,1801040.0,151.55,151.68,150.72,151.03,1801040.0
2020-07-29 09:35:00,151.02,151.65,150.63,151.18,754940.0,151.02,151.65,150.63,151.18,754940.0
2020-07-29 09:40:00,151.18,151.55,150.82,150.88,456120.0,151.18,151.55,150.82,150.88,456120.0
2020-07-29 09:45:00,150.85,151.07,150.18,150.25,466420.0,150.85,151.07,150.18,150.25,466420.0
2020-07-29 09:50:00,150.2,150.85,150.2,150.85,459300.0,150.2,150.85,150.2,150.85,459300.0
2020-07-29 09:55:00,150.87,151.34,150.86,151.05,339440.0,150.87,151.34,150.86,151.05,339440.0
2020-07-29 10:00:00,151.13,151.79,151.03,151.53,521200.0,151.13,151.79,151.03,151.53,521200.0
2020-07-29 10:05:00,151.51,151.75,151.08,151.3,320440.0,151.51,151.75,151.08,151.3,320440.0
2020-07-29 10:10:00,151.36,151.36,151.06,151.25,343600.0,151.36,151.36,151.06,151.25,343600.0
2020-07-29 10:15:00,151.2,151.2,150.75,151.07,317940.0,151.2,151.2,150.75,151.07,317940.0
2020-07-29 10:20:00,151.05,151.22,150.94,151.0,192060.0,151.05,151.22,150.94,151.0,192060.0
2020-07-29 10:25:00,150.99,151.08,150.75,150.92,215280.0,150.99,151.08,150.75,150.92,215280.0
2020-07-29 10:30:00,150.89,151.05,150.72,150.81,215440.0,150.89,151.05,150.72,150.81,215440.0
2020-07-29 10:35:00,150.85,151.49,150.82,151.38,364720.0,150.85,151.49,150.82,151.38,364720.0
2020-07-29 10:40:00,151.45,151.8,151.36,151.79,413240.0,151.45,151.8,151.36,151.79,413240.0
2020-07-29 10:45:00,151.77,151.92,151.29,151.4,437580.0,151.77,151.92,151.29,151.4,437580.0
2020-07-29 10:50:00,151.42,151.6,151.28,151.47,478020.0,151.42,151.6,151.28,151.47,478020.0
2020-07-29 10:55:00,151.42,151.5,151.33,151.4,153900.0,151.42,151.5,151.33,151.4,153900.0
2020-07-29 11:00:00,151.39,151.47,151.16,151.2,182320.0,151.39,151.47,151.16,151.2,182320.0
2020-07-29 11:05:00,151.23,151.56,151.1,151.42,175020.0,151.23,151.56,151.1,151.42,175020.0
2020-07-29 11:10:00,151.48,151.51,151.28,151.3,114780.0,151.48,151.51,151.28,151.3,114780.0
2020-07-29 11:15:00,151.29,151.36,150.94,150.98,184240.0,151.29,151.36,150.94,150.98,184240.0
2020-07-29 11:20:00,150.97,151.07,150.9,151.0,159620.0,150.97,151.07,150.9,151.0,159620.0
2020-07-29 11:25:00,151.0,151.2,151.0,151.19,162300.0,151.0,151.2,151.0,151.19,162300.0
2020-07-29 11:30:00,151.14,151.14,150.8,150.8,110160.0,151.14,151.14,150.8,150.8,110160.0
2020-07-29 11:35:00,150.78,151.09,150.75,150.97,210540.0,150.78,151.09,150.75,150.97,210540.0
2020-07-29 11:40:00,151.0,151.06,150.84,151.06,140040.0,151.0,151.06,150.84,151.06,140040.0
2020-07-29 11:45:00,151.0,151.0,150.83,150.84,141520.0,151.0,151.0,150.83,150.84,141520.0
2020-07-29 11:50:00,150.87,150.92,150.8,150.82,90460.0,150.87,150.92,150.8,150.82,90460.0
2020-07-29 11:55:00,150.9,150.91,150.54,150.55,180680.0,150.9,150.91,150.54,150.55,180680.0
2020-07-29 12:00:00,150.5,150.58,150.25,150.36,293880.0,150.5,150.58,150.25,150.36,293880.0
2020-07-29 12:05:00,150.36,150.47,149.9,149.91,495360.0,150.36,150.47,149.9,149.91,495360.0
2020-07-29 12:10:00,149.89,150.65,149.84,150.6,459320.0,149.89,150.65,149.84,150.6,459320.0
2020-07-29 12:15:00,150.59,150.79,150.5,150.71,315560.0,150.59,150.79,150.5,150.71,315560.0
2020-07-29 12:20:00,150.8,150.85,150.7,150.8,111080.0,150.8,150.85,150.7,150.8,111080.0
2020-07-29 12:25:00,150.77,151.05,150.77,150.95,204720.0,150.77,151.05,150.77,150.95,204720.0
2020-07-29 12:30:00,150.9,151.25,150.81,151.18,137900.0,150.9,151.25,150.81,151.18,137900.0
2020-07-29 12:35:00,151.08,151.25,151.06,151.13,210340.0,151.08,151.25,151.06,151.13,210340.0
2020-07-29 12:40:00,151.12,151.16,150.9,150.91,141300.0,151.12,151.16,150.9,150.91,141300.0
2020-07-29 12:45:00,150.87,151.05,150.87,151.04,131280.0,150.87,151.05,150.87,151.04,131280.0
2020-07-29 12:50:00,150.99,151.24,150.99,151.24,181520.0,150.99,151.24,150.99,151.24,181520.0
2020-07-29 12:55:00,151.26,151.28,151.15,151.22,73860.0,151.26,151.28,151.15,151.22,73860.0
2020-07-29 13:00:00,151.23,151.35,150.84,150.9,233960.0,151.23,151.35,150.84,150.9,233960.0
2020-07-29 13:05:00,150.86,151.02,150.85,150.95,167700.0,150.86,151.02,150.85,150.95,167700.0
2020-07-29 13:10:00,150.96,151.2,150.96,151.14,180700.0,150.96,151.2,150.96,151.14,180700.0
2020-07-29 13:15:00,151.06,151.08,150.9,150.9,253620.0,151.06,151.08,150.9,150.9,253620.0
2020-07-29 13:20:00,150.95,151.17,150.91,151.13,68600.0,150.95,151.17,150.91,151.13,68600.0
2020-07-29 13:25:00,151.16,151.21,151.08,151.09,96780.0,151.16,151.21,151.08,151.09,96780.0
2020-07-29 13:30:00,151.11,151.14,150.88,150.9,289220.0,151.11,151.14,150.88,150.9,289220.0
2020-07-29 13:35:00,150.93,151.11,150.89,151.04,193640.0,150.93,151.11,150.89,151.04,193640.0
2020-07-29 13:40:00,151.02,151.21,150.93,150.97,141040.0,151.02,151.21,150.93,150.97,141040.0
2020-07-29 13:45:00,150.93,151.07,150.9,151.06,86100.0,150.93,151.07,150.9,151.06,86100.0
2020-07-29 13:50:00,151.08,151.08,150.93,150.95,70460.0,151.08,151.08,150.93,150.95,70460.0
2020-07-29 13:55:00,150.94,151.05,150.74,150.77,226140.0,150.94,151.05,150.74,150.77,226140.0
2020-07-29 14:00:00,150.81,151.08,150.55,150.63,251700.0,150.81,151.08,150.55,150.63,251700.0
2020-07-29 14:05:00,150.55,151.06,150.55,151.03,202560.0,150.55,151.06,150.55,151.03,202560.0
2020-07-29 14:10:00,151.06,151.36,151.06,151.25,306720.0,151.06,151.36,151.06,151.25,306720.0
2020-07-29 14:15:00,151.25,151.38,151.02,151.13,185900.0,151.25,151.38,151.02,151.13,185900.0
2020-07-29 14:20:00,151.06,151.14,150.99,151.1,105180.0,151.06,151.14,150.99,151.1,105180.0
2020-07-29 14:25:00,151.05,151.12,150.89,150.98,140340.0,151.05,151.12,150.89,150.98,140340.0
2020-07-29 14:30:00,151.1,151.48,151.07,151.38,385840.0,151.1,151.48,151.07,151.38,385840.0
2020-07-29 14:35:00,151.37,151.96,151.35,151.66,501940.0,151.37,151.96,151.35,151.66,501940.0
2020-07-29 14:40:00,151.7,151.87,151.55,151.64,506600.0,151.7,151.87,151.55,151.64,506600.0
2020-07-29 14:45:00,151.66,151.67,151.47,151.66,173540.0,151.66,151.67,151.47,151.66,173540.0
2020-07-29 14:50:00,151.64,151.76,151.45,151.54,375700.0,151.64,151.76,151.45,151.54,375700.0
2020-07-29 14:55:00,151.54,151.55,151.05,151.07,281220.0,151.54,151.55,151.05,151.07,281220.0
2020-07-29 15:00:00,151.12,151.25,150.78,150.78,261020.0,151.12,151.25,150.78,150.78,261020.0
2020-07-29 15:05:00,150.82,151.15,150.82,151.15,264380.0,150.82,151.15,150.82,151.15,264380.0
2020-07-29 15:10:00,151.15,151.6,151.13,151.32,313940.0,151.15,151.6,151.13,151.32,313940.0
2020-07-29 15:15:00,151.21,151.4,151.12,151.36,129560.0,151.21,151.4,151.12,151.36,129560.0
2020-07-29 15:20:00,151.38,151.69,151.38,151.63,279960.0,151.38,151.69,151.38,151.63,279960.0
2020-07-29 15:25:00,151.63,151.73,151.35,151.43,299340.0,151.63,151.73,151.35,151.43,299340.0
2020-07-29 15:30:00,151.49,151.75,151.39,151.62,254460.0,151.49,151.75,151.39,151.62,254460.0
2020-07-29 15:35:00,151.65,151.7,151.52,151.6,199620.0,151.65,151.7,151.52,151.6,199620.0
2020-07-29 15:40:00,151.58,151.66,151.45,151.49,247460.0,151.58,151.66,151.45,151.49,247460.0
2020-07-29 15:45:00,151.48,151.57,151.42,151.53,311840.0,151.48,151.57,151.42,151.53,311840.0
2020-07-29 15:50:00,151.5,151.57,151.22,151.47,422380.0,151.5,151.57,151.22,151.47,422380.0
2020-07-29 15:55:00,151.43,151.8,151.42,151.71,773600.0,151.43,151.8,151.42,151.71,773600.0
2020-07-30 09:30:00,150.68,152.45,150.65,151.86,2443400.0,150.68,152.45,150.65,151.86,2443400.0
2020-07-30 09:35:00,151.87,151.99,151.11,151.75,1067740.0,151.87,151.99,151.11,151.75,1067740.0
2020-07-30 09:40:00,151.67,151.95,151.02,151.1,750140.0,151.67,151.95,151.02,151.1,750140.0
2020-07-30 09:45:00,151.15,151.8,150.97,151.18,806000.0,151.15,151.8,150.97,151.18,806000.0
2020-07-30 09:50:00,151.15,151.45,150.75,150.85,677880.0,151.15,151.45,150.75,150.85,677880.0
2020-07-30 09:55:00,150.85,151.2,150.6,150.94,678840.0,150.85,151.2,150.6,150.94,678840.0
2020-07-30 10:00:00,150.98,151.26,150.63,151.23,547400.0,150.98,151.26,150.63,151.23,547400.0
2020-07-30 10:05:00,151.15,151.6,150.89,151.53,480640.0,151.15,151.6,150.89,151.53,480640.0
2020-07-30 10:10:00,151.49,151.5,151.02,151.09,297040.0,151.49,151.5,151.02,151.09,297040.0
2020-07-30 10:15:00,151.0,151.38,150.71,150.8,496840.0,151.0,151.38,150.71,150.8,496840.0
2020-07-30 10:20:00,150.81,150.99,150.25,150.9,521080.0,150.81,150.99,150.25,150.9,521080.0
2020-07-30 10:25:00,150.91,151.2,150.75,151.15,480080.0,150.91,151.2,150.75,151.15,480080.0
2020-07-30 10:30:00,151.18,151.41,150.92,151.08,383080.0,151.18,151.41,150.92,151.08,383080.0
2020-07-30 10:35:00,151.07,151.45,150.97,151.27,474740.0,151.07,151.45,150.97,151.27,474740.0
2020-07-30 10:40:00,151.27,151.34,150.92,150.95,299860.0,151.27,151.34,150.92,150.95,299860.0
2020-07-30 10:45:00,150.96,151.41,150.95,151.05,360800.0,150.96,151.41,150.95,151.05,360800.0
2020-07-30 10:50:00,150.99,151.1,150.76,151.07,421600.0,150.99,151.1,150.76,151.07,421600.0
2020-07-30 10:55:00,151.13,151.18,150.9,151.03,200740.0,151.13,151.18,150.9,151.03,200740.0
2020-07-30 11:00:00,151.0,151.25,150.75,151.16,339020.0,151.0,151.25,150.75,151.16,339020.0
2020-07-30 11:05:00,151.25,151.25,150.95,151.0,233920.0,151.25,151.25,150.95,151.0,233920.0
2020-07-30 11:10:00,150.99,151.45,150.88,151.14,401860.0,150.99,151.45,150.88,151.14,401860.0
2020-07-30 11:15:00,151.14,151.73,151.09,151.63,435800.0,151.14,151.73,151.09,151.63,435800.0
2020-07-30 11:20:00,151.67,151.77,151.53,151.58,297680.0,151.67,151.77,151.53,151.58,297680.0
2020-07-30 11:25:00,151.57,151.7,151.34,151.48,201140.0,151.57,151.7,151.34,151.48,201140.0
2020-07-30 11:30:00,151.47,151.99,151.41,151.81,479840.0,151.47,151.99,151.41,151.81,479840.0
2020-07-30 11:35:00,151.92,152.25,151.79,152.19,539380.0,151.92,152.25,151.79,152.19,539380.0
2020-07-30 11:40:00,152.22,152.5,152.1,152.45,589920.0,152.22,152.5,152.1,152.45,589920.0
2020-07-30 11:45:00,152.45,152.62,152.12,152.62,630680.0,152.45,152.62,152.12,152.62,630680.0
2020-07-30 11:50:00,152.65,153.2,152.65,153.2,547340.0,152.65,153.2,152.65,153.2,547340.0
2020-07-30 11:55:00,153.2,153.31,152.78,152.98,636120.0,153.2,153.31,152.78,152.98,636120.0
2020-07-30 12:00:00,153.01,153.75,153.01,153.29,653460.0,153.01,153.75,153.01,153.29,653460.0
2020-07-30 12:05:00,153.37,153.53,152.9,152.93,377980.0,153.37,153.53,152.9,152.93,377980.0
2020-07-30 12:10:00,152.94,153.21,152.63,153.21,439280.0,152.94,153.21,152.63,153.21,439280.0
2020-07-30 12:15:00,153.17,153.74,153.15,153.57,537240.0,153.17,153.74,153.15,153.57,537240.0
2020-07-30 12:20:00,153.57,153.65,153.09,153.3,483440.0,153.57,153.65,153.09,153.3,483440.0
2020-07-30 12:25:00,153.38,153.45,153.12,153.21,223620.0,153.38,153.45,153.12,153.21,223620.0
2020-07-30 12:30:00,153.25,153.5,153.23,153.35,317740.0,153.25,153.5,153.23,153.35,317740.0
2020-07-30 12:35:00,153.36,153.41,153.08,153.33,306180.0,153.36,153.41,153.08,153.33,306180.0
2020-07-30 12:40:00,153.3,153.63,153.15,153.49,278280.0,153.3,153.63,153.15,153.49,278280.0
2020-07-30 12:45:00,153.55,153.75,153.3,153.75,326900.0,153.55,153.75,153.3,153.75,326900.0
2020-07-30 12:50:00,153.73,153.73,153.15,153.23,370380.0,153.73,153.73,153.15,153.23,370380.0
2020-07-30 12:55:00,153.27,153.64,153.26,153.58,261820.0,153.27,153.64,153.26,153.58,261820.0
2020-07-30 13:00:00,153.53,153.7,153.38,153.52,379800.0,153.53,153.7,153.38,153.52,379800.0
2020-07-30 13:05:00,153.54,153.73,153.51,153.72,199280.0,153.54,153.73,153.51,153.72,199280.0
2020-07-30 13:10:00,153.71,154.23,153.71,154.11,540920.0,153.71,154.23,153.71,154.11,540920.0
2020-07-30 13:15:00,154.13,154.55,154.08,154.44,867900.0,154.13,154.55,154.08,154.44,867900.0
2020-07-30 13:20:00,154.47,154.6,154.15,154.29,590080.0,154.47,154.6,154.15,154.29,590080.0
2020-07-30 13:25:00,154.25,154.28,154.0,154.09,396140.0,154.25,154.28,154.0,154.09,396140.0
2020-07-30 13:30:00,154.13,154.16,153.67,153.89,467460.0,154.13,154.16,153.67,153.89,467460.0
2020-07-30 13:35:00,153.86,153.93,153.35,153.39,525700.0,153.86,153.93,153.35,153.39,525700.0
2020-07-30 13:40:00,153.44,153.76,153.42,153.74,424160.0,153.44,153.76,153.42,153.74,424160.0
2020-07-30 13:45:00,153.75,153.76,153.5,153.54,283260.0,153.75,153.76,153.5,153.54,283260.0
2020-07-30 13:50:00,153.53,153.74,153.47,153.64,443880.0,153.53,153.74,153.47,153.64,443880.0
2020-07-30 13:55:00,153.62,153.71,153.59,153.67,221580.0,153.62,153.71,153.59,153.67,221580.0
2020-07-30 14:00:00,153.67,153.8,153.6,153.69,356740.0,153.67,153.8,153.6,153.69,356740.0
2020-07-30 14:05:00,153.7,153.82,153.6,153.69,264540.0,153.7,153.82,153.6,153.69,264540.0
2020-07-30 14:10:00,153.66,153.67,153.4,153.4,388320.0,153.66,153.67,153.4,153.4,388320.0
2020-07-30 14:15:00,153.44,153.57,153.3,153.38,330960.0,153.44,153.57,153.3,153.38,330960.0
2020-07-30 14:20:00,153.4,153.4,152.62,153.1,647820.0,153.4,153.4,152.62,153.1,647820.0
2020-07-30 14:25:00,153.1,153.23,152.92,153.04,339520.0,153.1,153.23,152.92,153.04,339520.0
2020-07-30 14:30:00,153.08,153.48,153.01,153.41,432500.0,153.08,153.48,153.01,153.41,432500.0
2020-07-30 14:35:00,153.4,153.72,153.31,153.63,397440.0,153.4,153.72,153.31,153.63,397440.0
2020-07-30 14:40:00,153.67,154.0,153.61,153.66,562360.0,153.67,154.0,153.61,153.66,562360.0
2020-07-30 14:45:00,153.66,154.0,153.59,153.77,378940.0,153.66,154.0,153.59,153.77,378940.0
2020-07-30 14:50:00,153.85,153.88,153.62,153.63,319060.0,153.85,153.88,153.62,153.63,319060.0
2020-07-30 14:55:00,153.7,153.9,153.63,153.7,360720.0,153.7,153.9,153.63,153.7,360720.0
2020-07-30 15:00:00,153.76,153.87,153.62,153.66,419660.0,153.76,153.87,153.62,153.66,419660.0
2020-07-30 15:05:00,153.6,153.65,153.17,153.36,401820.0,153.6,153.65,153.17,153.36,401820.0
2020-07-30 15:10:00,153.36,153.69,153.25,153.59,385080.0,153.36,153.69,153.25,153.59,385080.0
2020-07-30 15:15:00,153.62,154.02,153.45,153.97,588960.0,153.62,154.02,153.45,153.97,588960.0
2020-07-30 15:20:00,153.99,154.36,153.84,153.93,1010300.0,153.99,154.36,153.84,153.93,1010300.0
2020-07-30 15:25:00,153.96,154.26,153.89,154.15,472000.0,153.96,154.26,153.89,154.15,472000.0
2020-07-30 15:30:00,154.16,154.16,153.75,153.82,592760.0,154.16,154.16,153.75,153.82,592760.0
2020-07-30 15:35:00,153.79,153.96,153.65,153.71,596780.0,153.79,153.96,153.65,153.71,596780.0
2020-07-30 15:40:00,153.74,153.91,153.61,153.75,614980.0,153.74,153.91,153.61,153.75,614980.0
2020-07-30 15:45:00,153.74,153.75,152.65,152.75,1032280.0,153.74,153.75,152.65,152.75,1032280.0
2020-07-30 15:50:00,152.73,153.11,152.65,152.81,1029180.0,152.73,153.11,152.65,152.81,1029180.0
2020-07-30 15:55:00,152.79,152.94,152.5,152.63,1533960.0,152.79,152.94,152.5,152.63,1533960.0
2020-07-31 09:30:00,162.12,162.34,160.57,161.12,8960200.0,162.12,162.34,160.57,161.12,8960200.0
2020-07-31 09:35:00,161.12,161.17,158.5,159.27,3838820.0,161.12,161.17,158.5,159.27,3838820.0
2020-07-31 09:40:00,159.36,160.5,159.1,159.92,1974720.0,159.36,160.5,159.1,159.92,1974720.0
2020-07-31 09:45:00,159.97,160.0,158.74,158.88,1815480.0,159.97,160.0,158.74,158.88,1815480.0
2020-07-31 09:50:00,158.88,159.5,157.96,159.29,1880540.0,158.88,159.5,157.96,159.29,1880540.0
2020-07-31 09:55:00,159.19,159.96,158.77,159.94,1301180.0,159.19,159.96,158.77,159.94,1301180.0
2020-07-31 10:00:00,159.95,160.02,158.8,159.46,1535480.0,159.95,160.02,158.8,159.46,1535480.0
2020-07-31 10:05:00,159.42,159.65,159.01,159.2,552760.0,159.42,159.65,159.01,159.2,552760.0
2020-07-31 10:10:00,159.2,159.29,158.55,158.65,1076580.0,159.2,159.29,158.55,158.65,1076580.0
2020-07-31 10:15:00,158.7,158.72,157.55,157.98,1867940.0,158.7,158.72,157.55,157.98,1867940.0
2020-07-31 10:20:00,157.96,158.84,157.71,158.84,1179460.0,157.96,158.84,157.71,158.84,1179460.0
2020-07-31 10:25:00,158.71,159.35,158.7,158.81,1196220.0,158.71,159.35,158.7,158.81,1196220.0
2020-07-31 10:30:00,158.75,159.56,158.7,159.08,851960.0,158.75,159.56,158.7,159.08,851960.0
2020-07-31 10:35:00,159.0,159.73,158.82,159.6,826320.0,159.0,159.73,158.82,159.6,826320.0
2020-07-31 10:40:00,159.59,159.59,158.7,159.17,703540.0,159.59,159.59,158.7,159.17,703540.0
2020-07-31 10:45:00,159.2,159.22,158.41,158.93,681440.0,159.2,159.22,158.41,158.93,681440.0
2020-07-31 10:50:00,158.86,159.21,158.6,159.08,552440.0,158.86,159.21,158.6,159.08,552440.0
2020-07-31 10:55:00,158.98,159.4,158.72,159.4,472060.0,158.98,159.4,158.72,159.4,472060.0
2020-07-31 11:00:00,159.35,159.74,159.15,159.73,646740.0,159.35,159.74,159.15,159.73,646740.0
2020-07-31 11:05:00,159.75,159.82,159.4,159.5,705120.0,159.75,159.82,159.4,159.5,705120.0
2020-07-31 11:10:00,159.57,160.39,159.45,160.21,973560.0,159.57,160.39,159.45,160.21,973560.0
2020-07-31 11:15:00,160.19,160.41,159.9,160.28,862120.0,160.19,160.41,159.9,160.28,862120.0
2020-07-31 11:20:00,160.29,160.35,159.85,159.97,1265340.0,160.29,160.35,159.85,159.97,1265340.0
2020-07-31 11:25:00,159.93,159.98,159.45,159.58,574600.0,159.93,159.98,159.45,159.58,574600.0
2020-07-31 11:30:00,159.63,160.15,159.63,159.89,499200.0,159.63,160.15,159.63,159.89,499200.0
2020-07-31 11:35:00,159.91,159.98,159.62,159.65,366820.0,159.91,159.98,159.62,159.65,366820.0
2020-07-31 11:40:00,159.65,160.05,159.64,159.92,285880.0,159.65,160.05,159.64,159.92,285880.0
2020-07-31 11:45:00,159.89,160.25,159.75,160.23,348680.0,159.89,160.25,159.75,160.23,348680.0
2020-07-31 11:50:00,160.21,160.23,159.93,159.94,299400.0,160.21,160.23,159.93,159.94,299400.0
2020-07-31 11:55:00,159.98,160.03,159.17,159.58,582340.0,159.98,160.03,159.17,159.58,582340.0
2020-07-31 12:00:00,159.54,159.65,158.99,159.21,448720.0,159.54,159.65,158.99,159.21,448720.0
2020-07-31 12:05:00,159.21,159.42,158.83,159.04,417580.0,159.21,159.42,158.83,159.04,417580.0
2020-07-31 12:10:00,159.02,159.14,158.6,158.61,532440.0,159.02,159.14,158.6,158.61,532440.0
2020-07-31 12:15:00,158.61,158.88,158.33,158.69,511780.0,158.61,158.88,158.33,158.69,511780.0
2020-07-31 12:20:00,158.68,159.0,158.55,158.73,526040.0,158.68,159.0,158.55,158.73,526040.0
2020-07-31 12:25:00,158.66,159.04,158.6,159.0,417900.0,158.66,159.04,158.6,159.0,417900.0
2020-07-31 12:30:00,158.97,158.98,158.25,158.33,380760.0,158.97,158.98,158.25,158.33,380760.0
2020-07-31 12:35:00,158.36,158.36,157.64,157.92,908080.0,158.36,158.36,157.64,157.92,908080.0
2020-07-31 12:40:00,158.09,158.5,157.92,158.28,637780.0,158.09,158.5,157.92,158.28,637780.0
2020-07-31 12:45:00,158.23,158.3,157.86,158.11,374960.0,158.23,158.3,157.86,158.11,374960.0
2020-07-31 12:50:00,158.11,158.25,157.85,158.05,402100.0,158.11,158.25,157.85,158.05,402100.0
2020-07-31 12:55:00,158.04,158.1,157.67,157.91,375880.0,158.04,158.1,157.67,157.91,375880.0
2020-07-31 13:00:00,157.96,158.5,157.92,158.46,455840.0,157.96,158.5,157.92,158.46,455840.0
2020-07-31 13:05:00,158.5,158.69,158.28,158.54,437300.0,158.5,158.69,158.28,158.54,437300.0
2020-07-31 13:10:00,158.46,158.85,158.46,158.65,338460.0,158.46,158.85,158.46,158.65,338460.0
2020-07-31 13:15:00,158.7,158.7,158.11,158.53,472980.0,158.7,158.7,158.11,158.53,472980.0
2020-07-31 13:20:00,158.67,159.05,158.63,159.02,603360.0,158.67,159.05,158.63,159.02,603360.0
2020-07-31 13:25:00,159.01,159.3,158.9,159.21,497760.0,159.01,159.3,158.9,159.21,497760.0
2020-07-31 13:30:00,159.15,159.35,158.66,158.73,407120.0,159.15,159.35,158.66,158.73,407120.0
2020-07-31 13:35:00,158.84,158.98,158.5,158.74,194520.0,158.84,158.98,158.5,158.74,194520.0
2020-07-31 13:40:00,158.8,159.03,158.76,158.9,272940.0,158.8,159.03,158.76,158.9,272940.0
2020-07-31 13:45:00,158.84,158.88,158.61,158.8,485480.0,158.84,158.88,158.61,158.8,485480.0
2020-07-31 13:50:00,158.82,158.86,158.38,158.38,460360.0,158.82,158.86,158.38,158.38,460360.0
2020-07-31 13:55:00,158.52,158.6,158.35,158.35,367480.0,158.52,158.6,158.35,158.35,367480.0
2020-07-31 14:00:00,158.32,158.65,158.29,158.41,352140.0,158.32,158.65,158.29,158.41,352140.0
2020-07-31 14:05:00,158.41,158.41,157.69,157.73,563580.0,158.41,158.41,157.69,157.73,563580.0
2020-07-31 14:10:00,157.77,158.05,157.77,158.0,398460.0,157.77,158.05,157.77,158.0,398460.0
2020-07-31 14:15:00,158.0,158.35,157.87,158.14,440800.0,158.0,158.35,157.87,158.14,440800.0
2020-07-31 14:20:00,158.19,158.5,158.0,158.33,293640.0,158.19,158.5,158.0,158.33,293640.0
2020-07-31 14:25:00,158.42,158.53,158.35,158.35,201560.0,158.42,158.53,158.35,158.35,201560.0
2020-07-31 14:30:00,158.28,158.55,158.28,158.54,271260.0,158.28,158.55,158.28,158.54,271260.0
2020-07-31 14:35:00,158.56,158.69,158.49,158.62,268580.0,158.56,158.69,158.49,158.62,268580.0
2020-07-31 14:40:00,158.61,158.77,158.31,158.73,263720.0,158.61,158.77,158.31,158.73,263720.0
2020-07-31 14:45:00,158.73,158.84,158.51,158.56,193940.0,158.73,158.84,158.51,158.56,193940.0
2020-07-31 14:50:00,158.6,158.77,158.55,158.69,222660.0,158.6,158.77,158.55,158.69,222660.0
2020-07-31 14:55:00,158.71,158.88,158.5,158.5,244300.0,158.71,158.88,158.5,158.5,244300.0
2020-07-31 15:00:00,158.5,158.81,158.26,158.76,566720.0,158.5,158.81,158.26,158.76,566720.0
2020-07-31 15:05:00,158.72,158.88,158.45,158.51,352060.0,158.72,158.88,158.45,158.51,352060.0
2020-07-31 15:10:00,158.55,158.77,158.36,158.73,370020.0,158.55,158.77,158.36,158.73,370020.0
2020-07-31 15:15:00,158.72,158.85,158.32,158.6,490980.0,158.72,158.85,158.32,158.6,490980.0
2020-07-31 15:20:00,158.64,158.76,158.48,158.69,309040.0,158.64,158.76,158.48,158.69,309040.0
2020-07-31 15:25:00,158.68,158.68,158.3,158.4,427700.0,158.68,158.68,158.3,158.4,427700.0
2020-07-31 15:30:00,158.44,158.52,158.29,158.33,375120.0,158.44,158.52,158.29,158.33,375120.0
2020-07-31 15:35:00,158.4,158.5,158.28,158.28,694120.0,158.4,158.5,158.28,158.28,694120.0
2020-07-31 15:40:00,158.28,158.34,158.01,158.02,667060.0,158.28,158.34,158.01,158.02,667060.0
2020-07-31 15:45:00,158.05,158.2,157.95,158.17,831220.0,158.05,158.2,157.95,158.17,831220.0
2020-07-31 15:50:00,158.14,158.33,157.68,158.02,1721200.0,158.14,158.33,157.68,158.02,1721200.0
2020-07-31 15:55:00,158.01,158.33,157.79,158.23,2675320.0,158.01,158.33,157.79,158.23,2675320.0
2020-08-03 09:30:00,159.03,159.2,157.63,157.69,3504540.0,159.03,159.2,157.63,157.69,3504540.0
2020-08-03 09:35:00,157.75,157.76,156.78,157.15,1580120.0,157.75,157.76,156.78,157.15,1580120.0
2020-08-03 09:40:00,157.23,157.88,157.16,157.88,767620.0,157.23,157.88,157.16,157.88,767620.0
2020-08-03 09:45:00,157.92,157.95,157.06,157.15,615460.0,157.92,157.95,157.06,157.15,615460.0
2020-08-03 09:50:00,157.11,157.59,156.9,157.11,541720.0,157.11,157.59,156.9,157.11,541720.0
2020-08-03 09:55:00,157.16,157.25,156.57,156.96,826660.0,157.16,157.25,156.57,156.96,826660.0
2020-08-03 10:00:00,156.98,157.18,156.6,156.6,691260.0,156.98,157.18,156.6,156.6,691260.0
2020-08-03 10:05:00,156.6,156.7,156.05,156.56,936080.0,156.6,156.7,156.05,156.56,936080.0
2020-08-03 10:10:00,156.56,156.56,155.8,155.94,689340.0,156.56,156.56,155.8,155.94,689340.0
2020-08-03 10:15:00,155.98,156.57,155.63,156.57,873640.0,155.98,156.57,155.63,156.57,873640.0
2020-08-03 10:20:00,156.54,156.66,155.85,156.15,641200.0,156.54,156.66,155.85,156.15,641200.0
2020-08-03 10:25:00,156.18,156.95,156.1,156.64,704840.0,156.18,156.95,156.1,156.64,704840.0
2020-08-03 10:30:00,156.62,156.98,156.46,156.98,410660.0,156.62,156.98,156.46,156.98,410660.0
2020-08-03 10:35:00,157.0,157.01,156.64,156.76,302620.0,157.0,157.01,156.64,156.76,302620.0
2020-08-03 10:40:00,156.86,156.86,156.35,156.62,423560.0,156.86,156.86,156.35,156.62,423560.0
2020-08-03 10:45:00,156.56,156.63,156.03,156.05,371700.0,156.56,156.63,156.03,156.05,371700.0
2020-08-03 10:50:00,156.12,156.25,155.96,156.25,316760.0,156.12,156.25,155.96,156.25,316760.0
2020-08-03 10:55:00,156.29,156.4,156.13,156.25,271280.0,156.29,156.4,156.13,156.25,271280.0
2020-08-03 11:00:00,156.17,156.55,156.01,156.55,343180.0,156.17,156.55,156.01,156.55,343180.0
2020-08-03 11:05:00,156.53,156.55,156.2,156.47,159840.0,156.53,156.55,156.2,156.47,159840.0
2020-08-03 11:10:00,156.49,156.51,156.34,156.45,225200.0,156.49,156.51,156.34,156.45,225200.0
2020-08-03 11:15:00,156.52,156.81,156.4,156.75,211180.0,156.52,156.81,156.4,156.75,211180.0
2020-08-03 11:20:00,156.74,157.05,156.7,156.88,339760.0,156.74,157.05,156.7,156.88,339760.0
2020-08-03 11:25:00,156.84,156.91,156.68,156.68,197580.0,156.84,156.91,156.68,156.68,197580.0
2020-08-03 11:30:00,156.71,156.74,156.57,156.62,188400.0,156.71,156.74,156.57,156.62,188400.0
2020-08-03 11:35:00,156.5,156.62,156.36,156.5,170620.0,156.5,156.62,156.36,156.5,170620.0
2020-08-03 11:40:00,156.57,156.68,156.19,156.52,298340.0,156.57,156.68,156.19,156.52,298340.0
2020-08-03 11:45:00,156.59,156.81,156.58,156.69,321140.0,156.59,156.81,156.58,156.69,321140.0
2020-08-03 11:50:00,156.71,156.81,156.6,156.8,257020.0,156.71,156.81,156.6,156.8,257020.0
2020-08-03 11:55:00,156.79,156.91,156.68,156.9,374400.0,156.79,156.91,156.68,156.9,374400.0
2020-08-03 12:00:00,156.88,156.92,156.7,156.78,248960.0,156.88,156.92,156.7,156.78,248960.0
2020-08-03 12:05:00,156.82,156.89,156.68,156.74,168280.0,156.82,156.89,156.68,156.74,168280.0
2020-08-03 12:10:00,156.75,156.93,156.52,156.88,282220.0,156.75,156.93,156.52,156.88,282220.0
2020-08-03 12:15:00,156.89,156.89,156.65,156.76,111520.0,156.89,156.89,156.65,156.76,111520.0
2020-08-03 12:20:00,156.75,156.81,156.65,156.69,68660.0,156.75,156.81,156.65,156.69,68660.0
2020-08-03 12:25:00,156.68,156.88,156.61,156.77,167220.0,156.68,156.88,156.61,156.77,167220.0
2020-08-03 12:30:00,156.75,156.86,156.65,156.69,169260.0,156.75,156.86,156.65,156.69,169260.0
2020-08-03 12:35:00,156.64,156.74,156.45,156.61,132420.0,156.64,156.74,156.45,156.61,132420.0
2020-08-03 12:40:00,156.52,156.63,156.25,156.31,158200.0,156.52,156.63,156.25,156.31,158200.0
2020-08-03 12:45:00,156.3,156.38,156.15,156.34,172080.0,156.3,156.38,156.15,156.34,172080.0
2020-08-03 12:50:00,156.3,156.32,156.0,156.07,218960.0,156.3,156.32,156.0,156.07,218960.0
2020-08-03 12:55:00,156.1,156.22,155.95,156.19,148520.0,156.1,156.22,155.95,156.19,148520.0
2020-08-03 13:00:00,156.18,156.35,156.1,156.25,195520.0,156.18,156.35,156.1,156.25,195520.0
2020-08-03 13:05:00,156.23,156.35,156.22,156.32,77820.0,156.23,156.35,156.22,156.32,77820.0
2020-08-03 13:10:00,156.32,156.42,156.22,156.34,187700.0,156.32,156.42,156.22,156.34,187700.0
2020-08-03 13:15:00,156.33,156.37,156.0,156.19,205200.0,156.33,156.37,156.0,156.19,205200.0
2020-08-03 13:20:00,156.22,156.41,156.07,156.23,180000.0,156.22,156.41,156.07,156.23,180000.0
2020-08-03 13:25:00,156.3,156.3,155.99,156.06,105840.0,156.3,156.3,155.99,156.06,105840.0
2020-08-03 13:30:00,156.12,156.25,155.99,156.25,173160.0,156.12,156.25,155.99,156.25,173160.0
2020-08-03 13:35:00,156.23,156.25,155.82,155.89,181060.0,156.23,156.25,155.82,155.89,181060.0
2020-08-03 13:40:00,155.9,156.01,155.7,155.79,285860.0,155.9,156.01,155.7,155.79,285860.0
2020-08-03 13:45:00,155.94,156.04,155.75,155.95,190660.0,155.94,156.04,155.75,155.95,190660.0
2020-08-03 13:50:00,155.85,156.19,155.75,156.04,183560.0,155.85,156.19,155.75,156.04,183560.0
2020-08-03 13:55:00,156.0,156.0,155.78,155.81,141200.0,156.0,156.0,155.78,155.81,141200.0
2020-08-03 14:00:00,155.81,156.12,155.81,156.12,132200.0,155.81,156.12,155.81,156.12,132200.0
2020-08-03 14:05:00,156.06,156.1,155.46,155.52,420120.0,156.06,156.1,155.46,155.52,420120.0
2020-08-03 14:10:00,155.45,156.13,155.44,156.04,382600.0,155.45,156.13,155.44,156.04,382600.0
2020-08-03 14:15:00,156.06,156.37,155.9,156.33,536820.0,156.06,156.37,155.9,156.33,536820.0
2020-08-03 14:20:00,156.33,156.55,156.15,156.2,409000.0,156.33,156.55,156.15,156.2,409000.0
2020-08-03 14:25:00,156.17,156.45,156.1,156.3,391820.0,156.17,156.45,156.1,156.3,391820.0
2020-08-03 14:30:00,156.37,156.9,156.36,156.88,716680.0,156.37,156.9,156.36,156.88,716680.0
2020-08-03 14:35:00,156.85,156.9,156.57,156.76,289320.0,156.85,156.9,156.57,156.76,289320.0
2020-08-03 14:40:00,156.8,156.85,156.6,156.6,178600.0,156.8,156.85,156.6,156.6,178600.0
2020-08-03 14:45:00,156.6,156.69,156.18,156.32,250680.0,156.6,156.69,156.18,156.32,250680.0
2020-08-03 14:50:00,156.23,156.38,156.15,156.2,246940.0,156.23,156.38,156.15,156.2,246940.0
2020-08-03 14:55:00,156.17,156.4,155.98,156.13,365020.0,156.17,156.4,155.98,156.13,365020.0
2020-08-03 15:00:00,156.1,156.4,156.0,156.1,191300.0,156.1,156.4,156.0,156.1,191300.0
2020-08-03 15:05:00,156.11,156.34,155.95,156.12,258500.0,156.11,156.34,155.95,156.12,258500.0
2020-08-03 15:10:00,156.25,156.35,155.95,156.2,248960.0,156.25,156.35,155.95,156.2,248960.0
2020-08-03 15:15:00,156.2,156.2,155.6,155.72,434600.0,156.2,156.2,155.6,155.72,434600.0
2020-08-03 15:20:00,155.8,155.95,155.75,155.95,254180.0,155.8,155.95,155.75,155.95,254180.0
2020-08-03 15:25:00,155.93,155.98,155.45,155.66,451720.0,155.93,155.98,155.45,155.66,451720.0
2020-08-03 15:30:00,155.65,155.75,155.2,155.43,469160.0,155.65,155.75,155.2,155.43,469160.0
2020-08-03 15:35:00,155.42,155.84,155.4,155.84,494280.0,155.42,155.84,155.4,155.84,494280.0
2020-08-03 15:40:00,155.79,156.04,155.79,156.02,388640.0,155.79,156.04,155.79,156.02,388640.0
2020-08-03 15:45:00,156.04,156.04,155.78,155.9,399940.0,156.04,156.04,155.78,155.9,399940.0
2020-08-03 15:50:00,155.84,155.86,155.48,155.78,696000.0,155.84,155.86,155.48,155.78,696000.0
2020-08-03 15:55:00,155.8,155.8,155.5,155.57,950260.0,155.8,155.8,155.5,155.57,950260.0
2020-08-04 09:30:00,155.28,155.9,155.06,155.27,2284640.0,155.28,155.9,155.06,155.27,2284640.0
2020-08-04 09:35:00,155.3,156.0,155.3,155.9,1007860.0,155.3,156.0,155.3,155.9,1007860.0
2020-08-04 09:40:00,155.9,157.16,155.88,157.03,1521840.0,155.9,157.16,155.88,157.03,1521840.0
2020-08-04 09:45:00,157.06,157.9,156.56,157.8,1539520.0,157.06,157.9,156.56,157.8,1539520.0
2020-08-04 09:50:00,157.84,157.96,157.08,157.2,964560.0,157.84,157.96,157.08,157.2,964560.0
2020-08-04 09:55:00,157.11,157.55,157.1,157.3,660720.0,157.11,157.55,157.1,157.3,660720.0
2020-08-04 10:00:00,157.27,157.76,157.25,157.4,749220.0,157.27,157.76,157.25,157.4,749220.0
2020-08-04 10:05:00,157.45,158.05,157.4,157.95,1050720.0,157.45,158.05,157.4,157.95,1050720.0
2020-08-04 10:10:00,158.0,158.36,157.85,158.2,867800.0,158.0,158.36,157.85,158.2,867800.0
2020-08-04 10:15:00,158.2,158.35,157.7,157.79,1017460.0,158.2,158.35,157.7,157.79,1017460.0
2020-08-04 10:20:00,157.77,157.9,157.55,157.64,768900.0,157.77,157.9,157.55,157.64,768900.0
2020-08-04 10:25:00,157.62,157.7,156.92,157.09,665900.0,157.62,157.7,156.92,157.09,665900.0
2020-08-04 10:30:00,157.07,157.71,157.07,157.49,631080.0,157.07,157.71,157.07,157.49,631080.0
2020-08-04 10:35:00,157.46,157.46,156.93,156.95,434760.0,157.46,157.46,156.93,156.95,434760.0
2020-08-04 10:40:00,156.96,157.08,156.48,156.88,664720.0,156.96,157.08,156.48,156.88,664720.0
2020-08-04 10:45:00,156.93,156.96,156.55,156.7,327360.0,156.93,156.96,156.55,156.7,327360.0
2020-08-04 10:50:00,156.65,156.93,156.65,156.91,351120.0,156.65,156.93,156.65,156.91,351120.0
2020-08-04 10:55:00,156.95,156.95,156.33,156.33,388560.0,156.95,156.95,156.33,156.33,388560.0
2020-08-04 11:00:00,156.34,156.56,156.3,156.42,298040.0,156.34,156.56,156.3,156.42,298040.0
2020-08-04 11:05:00,156.4,156.47,156.06,156.21,449720.0,156.4,156.47,156.06,156.21,449720.0
2020-08-04 11:10:00,156.19,156.51,156.1,156.45,301980.0,156.19,156.51,156.1,156.45,301980.0
2020-08-04 11:15:00,156.41,156.42,156.11,156.36,327820.0,156.41,156.42,156.11,156.36,327820.0
2020-08-04 11:20:00,156.4,156.4,155.51,155.62,486680.0,156.4,156.4,155.51,155.62,486680.0
2020-08-04 11:25:00,155.63,156.05,155.55,155.9,574480.0,155.63,156.05,155.55,155.9,574480.0
2020-08-04 11:30:00,155.84,156.07,155.79,156.07,201600.0,155.84,156.07,155.79,156.07,201600.0
2020-08-04 11:35:00,156.08,156.08,155.59,155.59,277240.0,156.08,156.08,155.59,155.59,277240.0
2020-08-04 11:40:00,155.61,156.07,155.55,155.86,287360.0,155.61,156.07,155.55,155.86,287360.0
2020-08-04 11:45:00,155.84,155.97,155.65,155.97,183460.0,155.84,155.97,155.65,155.97,183460.0
2020-08-04 11:50:00,155.97,156.28,155.97,156.16,376560.0,155.97,156.28,155.97,156.16,376560.0
2020-08-04 11:55:00,156.24,156.33,156.08,156.32,268860.0,156.24,156.33,156.08,156.32,268860.0
2020-08-04 12:00:00,156.27,156.41,156.0,156.04,225580.0,156.27,156.41,156.0,156.04,225580.0
2020-08-04 12:05:00,155.97,155.97,155.53,155.68,362980.0,155.97,155.97,155.53,155.68,362980.0
2020-08-04 12:10:00,155.72,155.75,155.18,155.18,491600.0,155.72,155.75,155.18,155.18,491600.0
2020-08-04 12:15:00,155.19,155.55,155.17,155.5,272800.0,155.19,155.55,155.17,155.5,272800.0
2020-08-04 12:20:00,155.42,155.51,155.19,155.46,250380.0,155.42,155.51,155.19,155.46,250380.0
2020-08-04 12:25:00,155.5,155.75,155.45,155.75,265340.0,155.5,155.75,155.45,155.75,265340.0
2020-08-04 12:30:00,155.71,155.86,155.67,155.82,280360.0,155.71,155.86,155.67,155.82,280360.0
2020-08-04 12:35:00,155.81,155.89,155.65,155.71,177020.0,155.81,155.89,155.65,155.71,177020.0
2020-08-04 12:40:00,155.72,155.81,155.58,155.68,268420.0,155.72,155.81,155.58,155.68,268420.0
2020-08-04 12:45:00,155.7,155.9,155.66,155.68,257000.0,155.7,155.9,155.66,155.68,257000.0
2020-08-04 12:50:00,155.65,155.75,155.5,155.58,244840.0,155.65,155.75,155.5,155.58,244840.0
2020-08-04 12:55:00,155.51,155.69,155.32,155.61,356380.0,155.51,155.69,155.32,155.61,356380.0
2020-08-04 13:00:00,155.6,155.62,155.35,155.35,371420.0,155.6,155.62,155.35,155.35,371420.0
2020-08-04 13:05:00,155.43,155.8,155.39,155.77,203040.0,155.43,155.8,155.39,155.77,203040.0
2020-08-04 13:10:00,155.77,156.3,155.74,156.26,495620.0,155.77,156.3,155.74,156.26,495620.0
2020-08-04 13:15:00,156.3,156.84,156.25,156.54,708660.0,156.3,156.84,156.25,156.54,708660.0
2020-08-04 13:20:00,156.55,156.66,156.41,156.42,287460.0,156.55,156.66,156.41,156.42,287460.0
2020-08-04 13:25:00,156.44,156.45,156.2,156.28,245880.0,156.44,156.45,156.2,156.28,245880.0
2020-08-04 13:30:00,156.28,156.46,156.28,156.33,197540.0,156.28,156.46,156.28,156.33,197540.0
2020-08-04 13:35:00,156.29,156.53,156.21,156.53,182780.0,156.29,156.53,156.21,156.53,182780.0
2020-08-04 13:40:00,156.52,156.6,156.42,156.42,342520.0,156.52,156.6,156.42,156.42,342520.0
2020-08-04 13:45:00,156.35,156.41,155.96,156.09,200080.0,156.35,156.41,155.96,156.09,200080.0
2020-08-04 13:50:00,156.09,156.5,156.02,156.5,230280.0,156.09,156.5,156.02,156.5,230280.0
2020-08-04 13:55:00,156.52,156.52,156.31,156.31,151120.0,156.52,156.52,156.31,156.31,151120.0
2020-08-04 14:00:00,156.35,156.55,156.27,156.31,199760.0,156.35,156.55,156.27,156.31,199760.0
2020-08-04 14:05:00,156.33,156.35,155.92,156.08,337860.0,156.33,156.35,155.92,156.08,337860.0
2020-08-04 14:10:00,156.1,156.21,156.03,156.08,172660.0,156.1,156.21,156.03,156.08,172660.0
2020-08-04 14:15:00,156.09,156.18,155.76,155.91,235740.0,156.09,156.18,155.76,155.91,235740.0
2020-08-04 14:20:00,155.9,155.98,155.6,155.8,257880.0,155.9,155.98,155.6,155.8,257880.0
2020-08-04 14:25:00,155.78,155.78,155.56,155.56,267140.0,155.78,155.78,155.56,155.56,267140.0
2020-08-04 14:30:00,155.58,155.59,155.1,155.2,591620.0,155.58,155.59,155.1,155.2,591620.0
2020-08-04 14:35:00,155.18,155.35,155.1,155.2,397500.0,155.18,155.35,155.1,155.2,397500.0
2020-08-04 14:40:00,155.18,155.53,155.15,155.46,329380.0,155.18,155.53,155.15,155.46,329380.0
2020-08-04 14:45:00,155.45,155.56,155.31,155.56,232400.0,155.45,155.56,155.31,155.56,232400.0
2020-08-04 14:50:00,155.55,155.57,155.36,155.47,230980.0,155.55,155.57,155.36,155.47,230980.0
2020-08-04 14:55:00,155.46,155.69,155.46,155.57,339960.0,155.46,155.69,155.46,155.57,339960.0
2020-08-04 15:00:00,155.56,155.61,155.41,155.61,308260.0,155.56,155.61,155.41,155.61,308260.0
2020-08-04 15:05:00,155.59,155.7,155.39,155.4,373260.0,155.59,155.7,155.39,155.4,373260.0
2020-08-04 15:10:00,155.45,155.6,155.37,155.56,232280.0,155.45,155.6,155.37,155.56,232280.0
2020-08-04 15:15:00,155.56,155.75,155.44,155.7,281060.0,155.56,155.75,155.44,155.7,281060.0
2020-08-04 15:20:00,155.75,156.14,155.7,156.12,379000.0,155.75,156.14,155.7,156.12,379000.0
2020-08-04 15:25:00,156.1,156.27,155.85,156.05,258480.0,156.1,156.27,155.85,156.05,258480.0
2020-08-04 15:30:00,156.05,156.25,155.8,156.01,331860.0,156.05,156.25,155.8,156.01,331860.0
2020-08-04 15:35:00,156.11,156.28,155.98,156.25,337360.0,156.11,156.28,155.98,156.25,337360.0
2020-08-04 15:40:00,156.25,156.33,156.14,156.2,222980.0,156.25,156.33,156.14,156.2,222980.0
2020-08-04 15:45:00,156.2,156.24,155.96,156.05,457500.0,156.2,156.24,155.96,156.05,457500.0
2020-08-04 15:50:00,156.02,156.21,155.99,156.21,543820.0,156.02,156.21,155.99,156.21,543820.0
2020-08-04 15:55:00,156.21,156.93,156.18,156.93,1396560.0,156.21,156.93,156.18,156.93,1396560.0
2020-08-05 09:30:00,157.19,157.2,156.37,156.69,1332720.0,157.19,157.2,156.37,156.69,1332720.0
2020-08-05 09:35:00,156.71,157.6,156.56,157.0,908640.0,156.71,157.6,156.56,157.0,908640.0
2020-08-05 09:40:00,157.0,157.08,156.58,156.85,472340.0,157.0,157.08,156.58,156.85,472340.0
2020-08-05 09:45:00,156.89,156.99,156.65,156.9,396900.0,156.89,156.99,156.65,156.9,396900.0
2020-08-05 09:50:00,156.92,157.57,156.91,157.19,658260.0,156.92,157.57,156.91,157.19,658260.0
2020-08-05 09:55:00,157.18,157.48,157.1,157.41,320400.0,157.18,157.48,157.1,157.41,320400.0
2020-08-05 10:00:00,157.5,157.82,157.34,157.7,748300.0,157.5,157.82,157.34,157.7,748300.0
2020-08-05 10:05:00,157.75,158.0,157.63,157.89,485760.0,157.75,158.0,157.63,157.89,485760.0
2020-08-05 10:10:00,157.93,158.26,157.75,157.97,453460.0,157.93,158.26,157.75,157.97,453460.0
2020-08-05 10:15:00,157.98,158.02,157.45,157.55,530900.0,157.98,158.02,157.45,157.55,530900.0
2020-08-05 10:20:00,157.62,157.79,157.45,157.66,235480.0,157.62,157.79,157.45,157.66,235480.0
2020-08-05 10:25:00,157.66,158.0,157.52,157.99,141040.0,157.66,158.0,157.52,157.99,141040.0
2020-08-05 10:30:00,157.99,158.35,157.84,158.32,982700.0,157.99,158.35,157.84,158.32,982700.0
2020-08-05 10:35:00,158.31,158.95,158.31,158.95,1173060.0,158.31,158.95,158.31,158.95,1173060.0
2020-08-05 10:40:00,158.9,159.39,158.65,159.39,1022160.0,158.9,159.39,158.65,159.39,1022160.0
2020-08-05 10:45:00,159.35,159.4,158.81,158.97,815440.0,159.35,159.4,158.81,158.97,815440.0
2020-08-05 10:50:00,158.91,159.42,158.88,159.14,606340.0,158.91,159.42,158.88,159.14,606340.0
2020-08-05 10:55:00,159.24,159.55,159.12,159.42,583660.0,159.24,159.55,159.12,159.42,583660.0
2020-08-05 11:00:00,159.36,159.8,159.36,159.61,1001900.0,159.36,159.8,159.36,159.61,1001900.0
2020-08-05 11:05:00,159.64,159.85,159.55,159.63,487760.0,159.64,159.85,159.55,159.63,487760.0
2020-08-05 11:10:00,159.65,159.76,159.1,159.38,504900.0,159.65,159.76,159.1,159.38,504900.0
2020-08-05 11:15:00,159.32,159.59,159.25,159.25,424100.0,159.32,159.59,159.25,159.25,424100.0
2020-08-05 11:20:00,159.34,159.4,159.15,159.25,271600.0,159.34,159.4,159.15,159.25,271600.0
2020-08-05 11:25:00,159.24,159.35,158.61,159.08,529100.0,159.24,159.35,158.61,159.08,529100.0
2020-08-05 11:30:00,159.08,159.3,158.96,159.15,348120.0,159.08,159.3,158.96,159.15,348120.0
2020-08-05 11:35:00,159.11,159.45,159.11,159.33,163420.0,159.11,159.45,159.11,159.33,163420.0
2020-08-05 11:40:00,159.26,159.47,159.21,159.29,215420.0,159.26,159.47,159.21,159.29,215420.0
2020-08-05 11:45:00,159.27,159.28,159.08,159.08,96160.0,159.27,159.28,159.08,159.08,96160.0
2020-08-05 11:50:00,159.13,159.18,158.85,158.89,243960.0,159.13,159.18,158.85,158.89,243960.0
2020-08-05 11:55:00,158.86,159.24,158.86,159.01,185120.0,158.86,159.24,158.86,159.01,185120.0
2020-08-05 12:00:00,158.98,159.19,158.98,159.12,147880.0,158.98,159.19,158.98,159.12,147880.0
2020-08-05 12:05:00,159.14,159.22,159.06,159.21,131160.0,159.14,159.22,159.06,159.21,131160.0
2020-08-05 12:10:00,159.21,159.5,159.21,159.47,265660.0,159.21,159.5,159.21,159.47,265660.0
2020-08-05 12:15:00,159.5,159.75,159.47,159.62,373480.0,159.5,159.75,159.47,159.62,373480.0
2020-08-05 12:20:00,159.61,159.72,159.31,159.31,412340.0,159.61,159.72,159.31,159.31,412340.0
2020-08-05 12:25:00,159.28,159.32,159.15,159.2,225640.0,159.28,159.32,159.15,159.2,225640.0
2020-08-05 12:30:00,159.22,159.48,159.22,159.48,157700.0,159.22,159.48,159.22,159.48,157700.0
2020-08-05 12:35:00,159.5,159.53,159.35,159.46,135700.0,159.5,159.53,159.35,159.46,135700.0
2020-08-05 12:40:00,159.47,159.6,159.44,159.54,95840.0,159.47,159.6,159.44,159.54,95840.0
2020-08-05 12:45:00,159.51,159.7,159.45,159.45,182940.0,159.51,159.7,159.45,159.45,182940.0
2020-08-05 12:50:00,159.44,159.58,159.34,159.58,109320.0,159.44,159.58,159.34,159.58,109320.0
2020-08-05 12:55:00,159.55,159.57,159.37,159.53,103600.0,159.55,159.57,159.37,159.53,103600.0
2020-08-05 13:00:00,159.52,159.71,159.52,159.53,221980.0,159.52,159.71,159.52,159.53,221980.0
2020-08-05 13:05:00,159.53,159.69,159.36,159.55,178220.0,159.53,159.69,159.36,159.55,178220.0
2020-08-05 13:10:00,159.56,159.8,159.56,159.77,198560.0,159.56,159.8,159.56,159.77,198560.0
2020-08-05 13:15:00,159.77,159.87,159.63,159.63,286560.0,159.77,159.87,159.63,159.63,286560.0
2020-08-05 13:20:00,159.66,159.79,159.62,159.79,278060.0,159.66,159.79,159.62,159.79,278060.0
2020-08-05 13:25:00,159.77,160.0,159.77,159.91,577540.0,159.77,160.0,159.77,159.91,577540.0
2020-08-05 13:30:00,159.92,160.25,159.86,160.21,717660.0,159.92,160.25,159.86,160.21,717660.0
2020-08-05 13:35:00,160.19,160.22,159.9,160.17,316340.0,160.19,160.22,159.9,160.17,316340.0
2020-08-05 13:40:00,160.19,160.3,160.06,160.11,235780.0,160.19,160.3,160.06,160.11,235780.0
2020-08-05 13:45:00,160.11,160.11,159.7,159.86,476440.0,160.11,160.11,159.7,159.86,476440.0
2020-08-05 13:50:00,159.88,160.13,159.88,160.01,228580.0,159.88,160.13,159.88,160.01,228580.0
2020-08-05 13:55:00,160.04,160.25,160.04,160.18,229860.0,160.04,160.25,160.04,160.18,229860.0
2020-08-05 14:00:00,160.2,160.35,160.2,160.25,236520.0,160.2,160.35,160.2,160.25,236520.0
2020-08-05 14:05:00,160.26,160.37,160.17,160.24,301100.0,160.26,160.37,160.17,160.24,301100.0
2020-08-05 14:10:00,160.27,160.45,160.21,160.39,292820.0,160.27,160.45,160.21,160.39,292820.0
2020-08-05 14:15:00,160.4,160.48,160.14,160.15,467980.0,160.4,160.48,160.14,160.15,467980.0
2020-08-05 14:20:00,160.14,160.21,160.0,160.19,281440.0,160.14,160.21,160.0,160.19,281440.0
2020-08-05 14:25:00,160.22,160.4,160.22,160.31,229280.0,160.22,160.4,160.22,160.31,229280.0
2020-08-05 14:30:00,160.3,160.3,160.15,160.28,145360.0,160.3,160.3,160.15,160.28,145360.0
2020-08-05 14:35:00,160.26,160.28,160.1,160.12,131220.0,160.26,160.28,160.1,160.12,131220.0
2020-08-05 14:40:00,160.1,160.1,159.86,159.92,357740.0,160.1,160.1,159.86,159.92,357740.0
2020-08-05 14:45:00,159.95,160.21,159.93,160.21,324140.0,159.95,160.21,159.93,160.21,324140.0
2020-08-05 14:50:00,160.18,160.18,159.8,159.85,250420.0,160.18,160.18,159.8,159.85,250420.0
2020-08-05 14:55:00,159.84,159.96,159.61,159.95,278500.0,159.84,159.96,159.61,159.95,278500.0
2020-08-05 15:00:00,159.97,160.06,159.88,159.98,160180.0,159.97,160.06,159.88,159.98,160180.0
2020-08-05 15:05:00,159.95,159.97,159.6,159.67,210300.0,159.95,159.97,159.6,159.67,210300.0
2020-08-05 15:10:00,159.73,160.11,159.66,160.1,296000.0,159.73,160.11,159.66,160.1,296000.0
2020-08-05 15:15:00,160.12,160.27,160.04,160.22,303300.0,160.12,160.27,160.04,160.22,303300.0
2020-08-05 15:20:00,160.23,160.5,160.14,160.47,617840.0,160.23,160.5,160.14,160.47,617840.0
2020-08-05 15:25:00,160.46,160.5,160.15,160.42,362380.0,160.46,160.5,160.15,160.42,362380.0
2020-08-05 15:30:00,160.42,160.52,160.28,160.5,349700.0,160.42,160.52,160.28,160.5,349700.0
2020-08-05 15:35:00,160.51,160.68,160.34,160.44,743940.0,160.51,160.68,160.34,160.44,743940.0
2020-08-05 15:40:00,160.44,160.54,160.05,160.14,406980.0,160.44,160.54,160.05,160.14,406980.0
2020-08-05 15:45:00,160.14,160.4,160.01,160.05,326960.0,160.14,160.4,160.01,160.05,326960.0
2020-08-05 15:50:00,160.01,160.3,159.85,160.23,558600.0,160.01,160.3,159.85,160.23,558600.0
2020-08-05 15:55:00,160.0,160.29,160.0,160.29,477800.0,160.0,160.29,160.0,160.29,477800.0
2020-08-06 09:30:00,159.67,160.15,159.46,159.67,1745460.0,159.67,160.15,159.46,159.67,1745460.0
2020-08-06 09:35:00,159.66,159.76,159.0,159.3,773380.0,159.66,159.76,159.0,159.3,773380.0
2020-08-06 09:40:00,159.3,159.45,159.05,159.2,602760.0,159.3,159.45,159.05,159.2,602760.0
2020-08-06 09:45:00,159.1,159.2,158.39,158.6,969220.0,159.1,159.2,158.39,158.6,969220.0
2020-08-06 09:50:00,158.6,158.75,158.27,158.72,862960.0,158.6,158.75,158.27,158.72,862960.0
2020-08-06 09:55:00,158.7,159.45,158.61,159.43,1069760.0,158.7,159.45,158.61,159.43,1069760.0
2020-08-06 10:00:00,159.41,159.48,159.1,159.21,527500.0,159.41,159.48,159.1,159.21,527500.0
2020-08-06 10:05:00,159.24,159.7,159.15,159.65,569020.0,159.24,159.7,159.15,159.65,569020.0
2020-08-06 10:10:00,159.68,160.0,159.54,159.7,738800.0,159.68,160.0,159.54,159.7,738800.0
2020-08-06 10:15:00,159.77,159.79,159.49,159.71,405900.0,159.77,159.79,159.49,159.71,405900.0
2020-08-06 10:20:00,159.77,160.25,159.76,160.09,803620.0,159.77,160.25,159.76,160.09,803620.0
2020-08-06 10:25:00,160.1,160.1,159.76,159.87,419880.0,160.1,160.1,159.76,159.87,419880.0
2020-08-06 10:30:00,159.95,160.02,159.78,159.88,383860.0,159.95,160.02,159.78,159.88,383860.0
2020-08-06 10:35:00,159.85,160.4,159.85,160.26,726380.0,159.85,160.4,159.85,160.26,726380.0
2020-08-06 10:40:00,160.21,160.23,159.51,159.6,585800.0,160.21,160.23,159.51,159.6,585800.0
2020-08-06 10:45:00,159.58,159.91,159.58,159.65,386140.0,159.58,159.91,159.58,159.65,386140.0
2020-08-06 10:50:00,159.6,159.6,159.1,159.33,714820.0,159.6,159.6,159.1,159.33,714820.0
2020-08-06 10:55:00,159.38,159.78,159.28,159.67,512800.0,159.38,159.78,159.28,159.67,512800.0
2020-08-06 11:00:00,159.64,159.81,159.55,159.78,279800.0,159.64,159.81,159.55,159.78,279800.0
2020-08-06 11:05:00,159.82,159.95,159.72,159.77,219740.0,159.82,159.95,159.72,159.77,219740.0
2020-08-06 11:10:00,159.8,160.03,159.8,159.99,178840.0,159.8,160.03,159.8,159.99,178840.0
2020-08-06 11:15:00,159.95,160.08,159.86,159.97,247340.0,159.95,160.08,159.86,159.97,247340.0
2020-08-06 11:20:00,160.0,160.05,159.81,159.81,268980.0,160.0,160.05,159.81,159.81,268980.0
2020-08-06 11:25:00,159.82,159.82,159.5,159.6,197420.0,159.82,159.82,159.5,159.6,197420.0
2020-08-06 11:30:00,159.59,159.75,159.41,159.75,336760.0,159.59,159.75,159.41,159.75,336760.0
2020-08-06 11:35:00,159.73,159.79,159.56,159.58,256520.0,159.73,159.79,159.56,159.58,256520.0
2020-08-06 11:40:00,159.55,159.67,159.45,159.67,150040.0,159.55,159.67,159.45,159.67,150040.0
2020-08-06 11:45:00,159.64,159.94,159.64,159.72,246940.0,159.64,159.94,159.64,159.72,246940.0
2020-08-06 11:50:00,159.66,159.77,159.55,159.65,261720.0,159.66,159.77,159.55,159.65,261720.0
2020-08-06 11:55:00,159.59,159.73,159.55,159.63,108700.0,159.59,159.73,159.55,159.63,108700.0
2020-08-06 12:00:00,159.69,159.78,159.59,159.78,126400.0,159.69,159.78,159.59,159.78,126400.0
2020-08-06 12:05:00,159.77,159.97,159.77,159.91,188840.0,159.77,159.97,159.77,159.91,188840.0
2020-08-06 12:10:00,159.87,160.05,159.76,159.97,263360.0,159.87,160.05,159.76,159.97,263360.0
2020-08-06 12:15:00,160.0,160.0,159.8,159.94,139820.0,160.0,160.0,159.8,159.94,139820.0
2020-08-06 12:20:00,159.97,160.29,159.95,160.29,604640.0,159.97,160.29,159.95,160.29,604640.0
2020-08-06 12:25:00,160.25,160.25,159.98,160.08,214540.0,160.25,160.25,159.98,160.08,214540.0
2020-08-06 12:30:00,160.11,160.2,160.02,160.17,192540.0,160.11,160.2,160.02,160.17,192540.0
2020-08-06 12:35:00,160.12,160.53,160.11,160.49,472840.0,160.12,160.53,160.11,160.49,472840.0
2020-08-06 12:40:00,160.53,160.54,160.26,160.41,320320.0,160.53,160.54,160.26,160.41,320320.0
2020-08-06 12:45:00,160.35,160.41,160.15,160.28,236900.0,160.35,160.41,160.15,160.28,236900.0
2020-08-06 12:50:00,160.3,160.45,160.3,160.35,302700.0,160.3,160.45,160.3,160.35,302700.0
2020-08-06 12:55:00,160.37,160.46,160.23,160.46,174280.0,160.37,160.46,160.23,160.46,174280.0
2020-08-06 13:00:00,160.44,160.5,160.28,160.45,192360.0,160.44,160.5,160.28,160.45,192360.0
2020-08-06 13:05:00,160.44,160.45,160.07,160.12,252540.0,160.44,160.45,160.07,160.12,252540.0
2020-08-06 13:10:00,160.1,160.29,160.1,160.27,158180.0,160.1,160.29,160.1,160.27,158180.0
2020-08-06 13:15:00,160.3,160.45,160.25,160.44,159400.0,160.3,160.45,160.25,160.44,159400.0
2020-08-06 13:20:00,160.5,160.62,160.47,160.61,357360.0,160.5,160.62,160.47,160.61,357360.0
2020-08-06 13:25:00,160.56,160.56,160.37,160.4,237820.0,160.56,160.56,160.37,160.4,237820.0
2020-08-06 13:30:00,160.44,160.6,160.38,160.44,139180.0,160.44,160.6,160.38,160.44,139180.0
2020-08-06 13:35:00,160.41,160.54,160.41,160.44,101700.0,160.41,160.54,160.41,160.44,101700.0
2020-08-06 13:40:00,160.49,160.51,160.32,160.34,79700.0,160.49,160.51,160.32,160.34,79700.0
2020-08-06 13:45:00,160.33,160.63,160.27,160.63,166900.0,160.33,160.63,160.27,160.63,166900.0
2020-08-06 13:50:00,160.62,160.95,160.6,160.79,642000.0,160.62,160.95,160.6,160.79,642000.0
2020-08-06 13:55:00,160.78,160.88,160.69,160.82,198880.0,160.78,160.88,160.69,160.82,198880.0
2020-08-06 14:00:00,160.87,161.25,160.82,161.2,789880.0,160.87,161.25,160.82,161.2,789880.0
2020-08-06 14:05:00,161.21,161.4,161.13,161.29,575480.0,161.21,161.4,161.13,161.29,575480.0
2020-08-06 14:10:00,161.29,161.3,161.06,161.21,216920.0,161.29,161.3,161.06,161.21,216920.0
2020-08-06 14:15:00,161.2,161.24,161.08,161.18,267380.0,161.2,161.24,161.08,161.18,267380.0
2020-08-06 14:20:00,161.18,161.23,161.03,161.14,288960.0,161.18,161.23,161.03,161.14,288960.0
2020-08-06 14:25:00,161.14,161.36,161.1,161.31,293220.0,161.14,161.36,161.1,161.31,293220.0
2020-08-06 14:30:00,161.33,161.62,161.31,161.55,803460.0,161.33,161.62,161.31,161.55,803460.0
2020-08-06 14:35:00,161.54,161.61,161.44,161.61,311280.0,161.54,161.61,161.44,161.61,311280.0
2020-08-06 14:40:00,161.6,161.72,161.55,161.65,415680.0,161.6,161.72,161.55,161.65,415680.0
2020-08-06 14:45:00,161.64,161.72,161.44,161.63,355680.0,161.64,161.72,161.44,161.63,355680.0
2020-08-06 14:50:00,161.64,161.97,161.58,161.92,594900.0,161.64,161.97,161.58,161.92,594900.0
2020-08-06 14:55:00,161.9,162.03,161.88,161.93,631180.0,161.9,162.03,161.88,161.93,631180.0
2020-08-06 15:00:00,161.93,162.01,161.56,161.75,692640.0,161.93,162.01,161.56,161.75,692640.0
2020-08-06 15:05:00,161.73,161.75,161.25,161.58,359680.0,161.73,161.75,161.25,161.58,359680.0
2020-08-06 15:10:00,161.61,161.83,161.6,161.7,489840.0,161.61,161.83,161.6,161.7,489840.0
2020-08-06 15:15:00,161.73,162.0,161.68,161.96,475020.0,161.73,162.0,161.68,161.96,475020.0
2020-08-06 15:20:00,162.0,162.23,161.95,162.09,753780.0,162.0,162.23,161.95,162.09,753780.0
2020-08-06 15:25:00,162.09,162.13,161.71,161.98,504300.0,162.09,162.13,161.71,161.98,504300.0
2020-08-06 15:30:00,161.99,162.31,161.99,162.1,511380.0,161.99,162.31,161.99,162.1,511380.0
2020-08-06 15:35:00,162.06,162.36,161.9,162.29,529600.0,162.06,162.36,161.9,162.29,529600.0
2020-08-06 15:40:00,162.29,162.37,161.75,161.75,447400.0,162.29,162.37,161.75,161.75,447400.0
2020-08-06 15:45:00,161.75,161.99,161.26,161.26,439300.0,161.75,161.99,161.26,161.26,439300.0
2020-08-06 15:50:00,161.3,161.63,161.28,161.55,475480.0,161.3,161.63,161.28,161.55,475480.0
2020-08-06 15:55:00,161.57,161.59,161.02,161.22,1019500.0,161.57,161.59,161.02,161.22,1019500.0
2020-08-07 09:30:00,161.2,162.04,160.9,161.75,1799480.0,161.2,162.04,160.9,161.75,1799480.0
2020-08-07 09:35:00,161.72,161.72,161.0,161.0,549500.0,161.72,161.72,161.0,161.0,549500.0
2020-08-07 09:40:00,161.01,161.3,160.54,161.0,901460.0,161.01,161.3,160.54,161.0,901460.0
2020-08-07 09:45:00,161.05,161.75,160.96,161.65,624960.0,161.05,161.75,160.96,161.65,624960.0
2020-08-07 09:50:00,161.7,161.78,161.44,161.58,327560.0,161.7,161.78,161.44,161.58,327560.0
2020-08-07 09:55:00,161.62,161.62,161.3,161.43,350020.0,161.62,161.62,161.3,161.43,350020.0
2020-08-07 10:00:00,161.55,161.55,161.03,161.04,326940.0,161.55,161.55,161.03,161.04,326940.0
2020-08-07 10:05:00,161.1,161.15,160.77,161.11,376140.0,161.1,161.15,160.77,161.11,376140.0
2020-08-07 10:10:00,161.13,161.35,160.99,160.99,305220.0,161.13,161.35,160.99,160.99,305220.0
2020-08-07 10:15:00,160.98,161.1,160.69,160.69,349100.0,160.98,161.1,160.69,160.69,349100.0
2020-08-07 10:20:00,160.7,160.75,160.55,160.74,334060.0,160.7,160.75,160.55,160.74,334060.0
2020-08-07 10:25:00,160.73,160.95,160.72,160.91,243780.0,160.73,160.95,160.72,160.91,243780.0
2020-08-07 10:30:00,160.93,161.0,160.75,160.93,157660.0,160.93,161.0,160.75,160.93,157660.0
2020-08-07 10:35:00,160.93,160.93,160.59,160.65,199700.0,160.93,160.93,160.59,160.65,199700.0
2020-08-07 10:40:00,160.69,161.0,160.65,160.92,226940.0,160.69,161.0,160.65,160.92,226940.0
2020-08-07 10:45:00,160.85,161.13,160.84,160.99,213600.0,160.85,161.13,160.84,160.99,213600.0
2020-08-07 10:50:00,161.0,161.26,160.88,161.21,300300.0,161.0,161.26,160.88,161.21,300300.0
2020-08-07 10:55:00,161.22,161.5,161.21,161.23,405820.0,161.22,161.5,161.21,161.23,405820.0
2020-08-07 11:00:00,161.22,161.25,160.98,161.03,144040.0,161.22,161.25,160.98,161.03,144040.0
2020-08-07 11:05:00,161.07,161.15,160.89,161.09,175780.0,161.07,161.15,160.89,161.09,175780.0
2020-08-07 11:10:00,161.07,161.12,160.94,160.99,165740.0,161.07,161.12,160.94,160.99,165740.0
2020-08-07 11:15:00,160.9,160.94,160.6,160.6,319980.0,160.9,160.94,160.6,160.6,319980.0
2020-08-07 11:20:00,160.65,160.88,160.64,160.71,129260.0,160.65,160.88,160.64,160.71,129260.0
2020-08-07 11:25:00,160.68,160.71,160.1,160.11,557920.0,160.68,160.71,160.1,160.11,557920.0
2020-08-07 11:30:00,160.13,160.53,160.11,160.36,336760.0,160.13,160.53,160.11,160.36,336760.0
2020-08-07 11:35:00,160.36,160.45,160.25,160.34,257920.0,160.36,160.45,160.25,160.34,257920.0
2020-08-07 11:40:00,160.41,160.53,160.31,160.48,91220.0,160.41,160.53,160.31,160.48,91220.0
2020-08-07 11:45:00,160.53,160.62,160.4,160.5,103160.0,160.53,160.62,160.4,160.5,103160.0
2020-08-07 11:50:00,160.47,160.47,160.12,160.15,179480.0,160.47,160.47,160.12,160.15,179480.0
2020-08-07 11:55:00,160.19,160.2,159.59,159.65,574460.0,160.19,160.2,159.59,159.65,574460.0
2020-08-07 12:00:00,159.71,160.05,159.6,159.65,299620.0,159.71,160.05,159.6,159.65,299620.0
2020-08-07 12:05:00,159.68,159.68,159.15,159.31,1000560.0,159.68,159.68,159.15,159.31,1000560.0
2020-08-07 12:10:00,159.35,159.8,159.32,159.8,275620.0,159.35,159.8,159.32,159.8,275620.0
2020-08-07 12:15:00,159.71,159.89,159.65,159.74,163820.0,159.71,159.89,159.65,159.74,163820.0
2020-08-07 12:20:00,159.74,159.86,159.63,159.8,120860.0,159.74,159.86,159.63,159.8,120860.0
2020-08-07 12:25:00,159.81,159.97,159.8,159.94,158040.0,159.81,159.97,159.8,159.94,158040.0
2020-08-07 12:30:00,159.91,159.95,159.75,159.94,121040.0,159.91,159.95,159.75,159.94,121040.0
2020-08-07 12:35:00,159.81,160.17,159.81,159.97,249020.0,159.81,160.17,159.81,159.97,249020.0
2020-08-07 12:40:00,160.03,160.04,159.78,159.85,120580.0,160.03,160.04,159.78,159.85,120580.0
2020-08-07 12:45:00,159.78,159.81,159.25,159.25,299960.0,159.78,159.81,159.25,159.25,299960.0
2020-08-07 12:50:00,159.27,159.47,159.0,159.04,374560.0,159.27,159.47,159.0,159.04,374560.0
2020-08-07 12:55:00,159.03,159.32,159.01,159.11,274820.0,159.03,159.32,159.01,159.11,274820.0
2020-08-07 13:00:00,159.13,159.19,158.8,158.97,373480.0,159.13,159.19,158.8,158.97,373480.0
2020-08-07 13:05:00,158.93,159.08,158.55,158.58,369640.0,158.93,159.08,158.55,158.58,369640.0
2020-08-07 13:10:00,158.58,158.63,158.2,158.25,478020.0,158.58,158.63,158.2,158.25,478020.0
2020-08-07 13:15:00,158.19,158.36,157.6,157.68,723340.0,158.19,158.36,157.6,157.68,723340.0
2020-08-07 13:20:00,157.72,157.91,157.61,157.86,386760.0,157.72,157.91,157.61,157.86,386760.0
2020-08-07 13:25:00,157.94,158.25,157.9,158.19,280480.0,157.94,158.25,157.9,158.19,280480.0
2020-08-07 13:30:00,158.23,158.4,158.1,158.26,412440.0,158.23,158.4,158.1,158.26,412440.0
2020-08-07 13:35:00,158.35,158.82,158.35,158.82,384900.0,158.35,158.82,158.35,158.82,384900.0
2020-08-07 13:40:00,158.76,158.81,158.38,158.49,321060.0,158.76,158.81,158.38,158.49,321060.0
2020-08-07 13:45:00,158.55,158.55,158.0,158.0,334580.0,158.55,158.55,158.0,158.0,334580.0
2020-08-07 13:50:00,158.09,158.16,157.92,157.99,152860.0,158.09,158.16,157.92,157.99,152860.0
2020-08-07 13:55:00,158.05,158.25,157.65,157.7,265800.0,158.05,158.25,157.65,157.7,265800.0
2020-08-07 14:00:00,157.86,158.33,157.82,158.08,264100.0,157.86,158.33,157.82,158.08,264100.0
2020-08-07 14:05:00,158.06,158.09,157.32,157.5,364840.0,158.06,158.09,157.32,157.5,364840.0
2020-08-07 14:10:00,157.43,158.1,157.43,157.84,416060.0,157.43,158.1,157.43,157.84,416060.0
2020-08-07 14:15:00,157.85,157.91,157.59,157.68,129980.0,157.85,157.91,157.59,157.68,129980.0
2020-08-07 14:20:00,157.72,157.85,157.17,157.2,330140.0,157.72,157.85,157.17,157.2,330140.0
2020-08-07 14:25:00,157.18,157.5,157.1,157.2,315000.0,157.18,157.5,157.1,157.2,315000.0
2020-08-07 14:30:00,157.22,157.65,157.03,157.59,371760.0,157.22,157.65,157.03,157.59,371760.0
2020-08-07 14:35:00,157.56,157.69,157.41,157.59,205020.0,157.56,157.69,157.41,157.59,205020.0
2020-08-07 14:40:00,157.54,157.61,157.34,157.6,214300.0,157.54,157.61,157.34,157.6,214300.0
2020-08-07 14:45:00,157.64,157.95,157.4,157.79,371340.0,157.64,157.95,157.4,157.79,371340.0
2020-08-07 14:50:00,157.82,158.04,157.75,157.92,252720.0,157.82,158.04,157.75,157.92,252720.0
2020-08-07 14:55:00,157.98,158.24,157.93,158.15,298860.0,157.98,158.24,157.93,158.15,298860.0
2020-08-07 15:00:00,158.18,158.69,158.18,158.65,402500.0,158.18,158.69,158.18,158.65,402500.0
2020-08-07 15:05:00,158.56,158.61,158.11,158.21,323420.0,158.56,158.61,158.11,158.21,323420.0
2020-08-07 15:10:00,158.24,158.29,157.66,157.7,380740.0,158.24,158.29,157.66,157.7,380740.0
2020-08-07 15:15:00,157.74,158.1,157.65,158.1,156620.0,157.74,158.1,157.65,158.1,156620.0
2020-08-07 15:20:00,158.09,158.21,157.91,158.09,347960.0,158.09,158.21,157.91,158.09,347960.0
2020-08-07 15:25:00,158.08,158.3,157.73,157.76,320380.0,158.08,158.3,157.73,157.76,320380.0
2020-08-07 15:30:00,157.75,157.95,157.59,157.8,360060.0,157.75,157.95,157.59,157.8,360060.0
2020-08-07 15:35:00,157.76,158.16,157.7,158.05,320780.0,157.76,158.16,157.7,158.05,320780.0
2020-08-07 15:40:00,158.02,158.35,157.99,158.31,538360.0,158.02,158.35,157.99,158.31,538360.0
2020-08-07 15:45:00,158.28,158.46,158.22,158.31,521720.0,158.28,158.46,158.22,158.31,521720.0
2020-08-07 15:50:00,158.31,158.31,157.87,158.22,625280.0,158.31,158.31,157.87,158.22,625280.0
2020-08-07 15:55:00,158.25,158.38,158.17,158.29,968160.0,158.25,158.38,158.17,158.29,968160.0
2020-08-10 09:30:00,158.5,158.63,157.31,157.42,1771900.0,158.5,158.63,157.31,157.42,1771900.0
2020-08-10 09:35:00,157.41,158.38,157.41,158.29,408620.0,157.41,158.38,157.41,158.29,408620.0
2020-08-10 09:40:00,158.29,158.42,157.69,157.99,541220.0,158.29,158.42,157.69,157.99,541220.0
2020-08-10 09:45:00,157.87,158.34,157.84,157.84,399340.0,157.87,158.34,157.84,157.84,399340.0
2020-08-10 09:50:00,157.86,157.96,157.1,157.36,543720.0,157.86,157.96,157.1,157.36,543720.0
2020-08-10 09:55:00,157.33,157.4,156.51,156.76,1036160.0,157.33,157.4,156.51,156.76,1036160.0
2020-08-10 10:00:00,156.73,157.0,156.16,156.37,680000.0,156.73,157.0,156.16,156.37,680000.0
2020-08-10 10:05:00,156.38,157.1,156.25,156.98,429460.0,156.38,157.1,156.25,156.98,429460.0
2020-08-10 10:10:00,157.0,157.42,156.85,157.33,290860.0,157.0,157.42,156.85,157.33,290860.0
2020-08-10 10:15:00,157.25,157.4,157.0,157.2,305680.0,157.25,157.4,157.0,157.2,305680.0
2020-08-10 10:20:00,157.19,157.24,156.78,156.83,339640.0,157.19,157.24,156.78,156.83,339640.0
2020-08-10 10:25:00,156.83,157.07,156.69,156.82,139780.0,156.83,157.07,156.69,156.82,139780.0
2020-08-10 10:30:00,156.9,156.9,156.45,156.72,223780.0,156.9,156.9,156.45,156.72,223780.0
2020-08-10 10:35:00,156.8,157.0,156.67,156.74,175620.0,156.8,157.0,156.67,156.74,175620.0
2020-08-10 10:40:00,156.86,156.91,156.28,156.28,307640.0,156.86,156.91,156.28,156.28,307640.0
2020-08-10 10:45:00,156.27,156.39,155.6,155.9,590480.0,156.27,156.39,155.6,155.9,590480.0
2020-08-10 10:50:00,155.83,155.86,155.08,155.58,778080.0,155.83,155.86,155.08,155.58,778080.0
2020-08-10 10:55:00,155.58,155.76,155.21,155.21,351660.0,155.58,155.76,155.21,155.21,351660.0
2020-08-10 11:00:00,155.34,156.1,155.21,155.99,467540.0,155.34,156.1,155.21,155.99,467540.0
2020-08-10 11:05:00,155.95,156.08,155.75,155.93,452260.0,155.95,156.08,155.75,155.93,452260.0
2020-08-10 11:10:00,156.03,156.18,155.76,156.05,333740.0,156.03,156.18,155.76,156.05,333740.0
2020-08-10 11:15:00,156.18,156.38,156.01,156.14,229600.0,156.18,156.38,156.01,156.14,229600.0
2020-08-10 11:20:00,156.05,156.35,155.91,156.28,253340.0,156.05,156.35,155.91,156.28,253340.0
2020-08-10 11:25:00,156.21,156.52,156.21,156.5,215660.0,156.21,156.52,156.21,156.5,215660.0
2020-08-10 11:30:00,156.46,156.65,156.32,156.33,420540.0,156.46,156.65,156.32,156.33,420540.0
2020-08-10 11:35:00,156.41,156.55,156.33,156.4,86520.0,156.41,156.55,156.33,156.4,86520.0
2020-08-10 11:40:00,156.43,156.58,156.25,156.3,156620.0,156.43,156.58,156.25,156.3,156620.0
2020-08-10 11:45:00,156.24,156.24,155.95,156.18,242020.0,156.24,156.24,155.95,156.18,242020.0
2020-08-10 11:50:00,156.21,156.75,156.16,156.73,241160.0,156.21,156.75,156.16,156.73,241160.0
2020-08-10 11:55:00,156.66,156.76,156.62,156.7,169040.0,156.66,156.76,156.62,156.7,169040.0
2020-08-10 12:00:00,156.73,156.77,156.56,156.7,181920.0,156.73,156.77,156.56,156.7,181920.0
2020-08-10 12:05:00,156.61,156.78,156.5,156.64,111220.0,156.61,156.78,156.5,156.64,111220.0
2020-08-10 12:10:00,156.64,156.64,156.4,156.43,148120.0,156.64,156.64,156.4,156.43,148120.0
2020-08-10 12:15:00,156.52,156.74,156.52,156.69,110360.0,156.52,156.74,156.52,156.69,110360.0
2020-08-10 12:20:00,156.68,156.76,156.47,156.6,124140.0,156.68,156.76,156.47,156.6,124140.0
2020-08-10 12:25:00,156.61,156.65,156.13,156.26,245520.0,156.61,156.65,156.13,156.26,245520.0
2020-08-10 12:30:00,156.22,156.38,156.05,156.24,177220.0,156.22,156.38,156.05,156.24,177220.0
2020-08-10 12:35:00,156.22,156.4,156.2,156.33,87180.0,156.22,156.4,156.2,156.33,87180.0
2020-08-10 12:40:00,156.25,156.92,156.25,156.88,258720.0,156.25,156.92,156.25,156.88,258720.0
2020-08-10 12:45:00,156.94,157.17,156.89,157.11,222200.0,156.94,157.17,156.89,157.11,222200.0
2020-08-10 12:50:00,157.07,157.22,156.95,157.02,245800.0,157.07,157.22,156.95,157.02,245800.0
2020-08-10 12:55:00,157.1,157.15,156.93,157.02,126480.0,157.1,157.15,156.93,157.02,126480.0
2020-08-10 13:00:00,157.1,157.15,156.88,157.0,167900.0,157.1,157.15,156.88,157.0,167900.0
2020-08-10 13:05:00,157.02,157.66,157.02,157.63,284320.0,157.02,157.66,157.02,157.63,284320.0
2020-08-10 13:10:00,157.75,157.77,157.49,157.52,260960.0,157.75,157.77,157.49,157.52,260960.0
2020-08-10 13:15:00,157.54,157.68,157.26,157.58,207700.0,157.54,157.68,157.26,157.58,207700.0
2020-08-10 13:20:00,157.54,157.68,157.46,157.49,128880.0,157.54,157.68,157.46,157.49,128880.0
2020-08-10 13:25:00,157.6,157.62,157.14,157.61,247840.0,157.6,157.62,157.14,157.61,247840.0
2020-08-10 13:30:00,157.6,157.64,157.4,157.54,149480.0,157.6,157.64,157.4,157.54,149480.0
2020-08-10 13:35:00,157.51,157.66,157.41,157.5,93580.0,157.51,157.66,157.41,157.5,93580.0
2020-08-10 13:40:00,157.47,157.5,157.15,157.15,122640.0,157.47,157.5,157.15,157.15,122640.0
2020-08-10 13:45:00,157.16,157.26,157.06,157.07,113360.0,157.16,157.26,157.06,157.07,113360.0
2020-08-10 13:50:00,157.1,157.13,157.03,157.09,185900.0,157.1,157.13,157.03,157.09,185900.0
2020-08-10 13:55:00,157.08,157.12,156.78,156.91,248100.0,157.08,157.12,156.78,156.91,248100.0
2020-08-10 14:00:00,156.92,157.35,156.85,157.27,278520.0,156.92,157.35,156.85,157.27,278520.0
2020-08-10 14:05:00,157.33,157.34,157.15,157.2,147220.0,157.33,157.34,157.15,157.2,147220.0
2020-08-10 14:10:00,157.13,157.13,156.6,156.71,293560.0,157.13,157.13,156.6,156.71,293560.0
2020-08-10 14:15:00,156.69,156.99,156.69,156.87,195120.0,156.69,156.99,156.69,156.87,195120.0
2020-08-10 14:20:00,156.8,157.1,156.75,157.1,86380.0,156.8,157.1,156.75,157.1,86380.0
2020-08-10 14:25:00,157.0,157.04,156.6,156.85,231320.0,157.0,157.04,156.6,156.85,231320.0
2020-08-10 14:30:00,156.81,156.93,156.76,156.88,87220.0,156.81,156.93,156.76,156.88,87220.0
2020-08-10 14:35:00,156.89,157.1,156.89,157.02,91200.0,156.89,157.1,156.89,157.02,91200.0
2020-08-10 14:40:00,156.98,157.14,156.93,156.94,125720.0,156.98,157.14,156.93,156.94,125720.0
2020-08-10 14:45:00,156.9,156.9,156.69,156.82,121260.0,156.9,156.9,156.69,156.82,121260.0
2020-08-10 14:50:00,156.76,157.13,156.65,157.08,185300.0,156.76,157.13,156.65,157.08,185300.0
2020-08-10 14:55:00,157.11,157.48,157.11,157.46,228620.0,157.11,157.48,157.11,157.46,228620.0
2020-08-10 15:00:00,157.46,157.62,157.29,157.56,223100.0,157.46,157.62,157.29,157.56,223100.0
2020-08-10 15:05:00,157.55,157.64,157.4,157.46,232520.0,157.55,157.64,157.4,157.46,232520.0
2020-08-10 15:10:00,157.5,157.53,157.38,157.48,133800.0,157.5,157.53,157.38,157.48,133800.0
2020-08-10 15:15:00,157.52,157.53,157.1,157.2,232040.0,157.52,157.53,157.1,157.2,232040.0
2020-08-10 15:20:00,157.18,157.35,156.97,157.07,137640.0,157.18,157.35,156.97,157.07,137640.0
2020-08-10 15:25:00,157.1,157.17,156.72,156.85,112600.0,157.1,157.17,156.72,156.85,112600.0
2020-08-10 15:30:00,156.8,157.06,156.8,156.91,177480.0,156.8,157.06,156.8,156.91,177480.0
2020-08-10 15:35:00,156.98,157.05,156.76,156.86,148360.0,156.98,157.05,156.76,156.86,148360.0
2020-08-10 15:40:00,156.95,157.1,156.83,156.96,205660.0,156.95,157.1,156.83,156.96,205660.0
2020-08-10 15:45:00,156.94,157.03,156.8,156.88,170220.0,156.94,157.03,156.8,156.88,170220.0
2020-08-10 15:50:00,156.97,157.45,156.92,157.43,360520.0,156.97,157.45,156.92,157.43,360520.0
2020-08-10 15:55:00,157.37,157.55,157.35,157.49,589260.0,157.37,157.55,157.35,157.49,589260.0
2020-08-11 09:30:00,155.66,155.66,154.67,155.09,2701760.0,155.66,155.66,154.67,155.09,2701760.0
2020-08-11 09:35:00,155.12,155.96,154.56,155.68,1277240.0,155.12,155.96,154.56,155.68,1277240.0
2020-08-11 09:40:00,155.75,155.75,155.11,155.62,627180.0,155.75,155.75,155.11,155.62,627180.0
2020-08-11 09:45:00,155.61,156.3,155.45,155.9,759580.0,155.61,156.3,155.45,155.9,759580.0
2020-08-11 09:50:00,155.91,156.16,155.3,155.75,513220.0,155.91,156.16,155.3,155.75,513220.0
2020-08-11 09:55:00,155.75,156.07,155.35,155.67,343080.0,155.75,156.07,155.35,155.67,343080.0
2020-08-11 10:00:00,155.77,155.89,155.13,155.18,307960.0,155.77,155.89,155.13,155.18,307960.0
2020-08-11 10:05:00,155.1,155.5,154.88,155.17,482720.0,155.1,155.5,154.88,155.17,482720.0
2020-08-11 10:10:00,155.3,155.59,155.25,155.36,416980.0,155.3,155.59,155.25,155.36,416980.0
2020-08-11 10:15:00,155.38,155.74,155.28,155.74,208260.0,155.38,155.74,155.28,155.74,208260.0
2020-08-11 10:20:00,155.75,155.87,155.56,155.75,208600.0,155.75,155.87,155.56,155.75,208600.0
2020-08-11 10:25:00,155.8,156.07,155.75,155.94,436300.0,155.8,156.07,155.75,155.94,436300.0
2020-08-11 10:30:00,155.96,156.0,155.4,155.55,187940.0,155.96,156.0,155.4,155.55,187940.0
2020-08-11 10:35:00,155.53,156.4,155.5,156.35,301280.0,155.53,156.4,155.5,156.35,301280.0
2020-08-11 10:40:00,156.4,156.63,156.03,156.49,356680.0,156.4,156.63,156.03,156.49,356680.0
2020-08-11 10:45:00,156.49,156.56,156.02,156.18,256080.0,156.49,156.56,156.02,156.18,256080.0
2020-08-11 10:50:00,156.21,156.3,155.84,156.16,222020.0,156.21,156.3,155.84,156.16,222020.0
2020-08-11 10:55:00,156.04,156.33,155.95,156.18,174640.0,156.04,156.33,155.95,156.18,174640.0
2020-08-11 11:00:00,156.17,156.85,156.15,156.61,292280.0,156.17,156.85,156.15,156.61,292280.0
2020-08-11 11:05:00,156.6,156.85,156.55,156.85,174780.0,156.6,156.85,156.55,156.85,174780.0
2020-08-11 11:10:00,156.93,157.45,156.85,157.4,382000.0,156.93,157.45,156.85,157.4,382000.0
2020-08-11 11:15:00,157.41,157.6,156.9,157.02,509560.0,157.41,157.6,156.9,157.02,509560.0
2020-08-11 11:20:00,157.05,157.96,157.01,157.74,488840.0,157.05,157.96,157.01,157.74,488840.0
2020-08-11 11:25:00,157.73,157.95,157.28,157.85,393320.0,157.73,157.95,157.28,157.85,393320.0
2020-08-11 11:30:00,157.92,157.92,157.34,157.44,254620.0,157.92,157.92,157.34,157.44,254620.0
2020-08-11 11:35:00,157.5,157.71,157.38,157.38,211040.0,157.5,157.71,157.38,157.38,211040.0
2020-08-11 11:40:00,157.38,157.42,157.22,157.36,123160.0,157.38,157.42,157.22,157.36,123160.0
2020-08-11 11:45:00,157.35,157.55,157.25,157.48,171360.0,157.35,157.55,157.25,157.48,171360.0
2020-08-11 11:50:00,157.54,157.57,156.75,156.79,260380.0,157.54,157.57,156.75,156.79,260380.0
2020-08-11 11:55:00,156.85,156.95,156.62,156.77,173420.0,156.85,156.95,156.62,156.77,173420.0
2020-08-11 12:00:00,156.79,157.05,156.66,156.66,125120.0,156.79,157.05,156.66,156.66,125120.0
2020-08-11 12:05:00,156.7,157.07,156.69,157.07,110480.0,156.7,157.07,156.69,157.07,110480.0
2020-08-11 12:10:00,157.07,157.29,156.98,157.24,103940.0,157.07,157.29,156.98,157.24,103940.0
2020-08-11 12:15:00,157.22,157.59,157.18,157.59,211440.0,157.22,157.59,157.18,157.59,211440.0
2020-08-11 12:20:00,157.6,157.9,157.42,157.8,277440.0,157.6,157.9,157.42,157.8,277440.0
2020-08-11 12:25:00,157.74,157.79,157.5,157.61,119120.0,157.74,157.79,157.5,157.61,119120.0
2020-08-11 12:30:00,157.59,157.6,157.41,157.48,90520.0,157.59,157.6,157.41,157.48,90520.0
2020-08-11 12:35:00,157.49,157.71,157.35,157.69,69800.0,157.49,157.71,157.35,157.69,69800.0
2020-08-11 12:40:00,157.71,157.8,157.58,157.71,95180.0,157.71,157.8,157.58,157.71,95180.0
2020-08-11 12:45:00,157.74,157.83,157.5,157.57,172040.0,157.74,157.83,157.5,157.57,172040.0
2020-08-11 12:50:00,157.56,157.63,157.44,157.45,154340.0,157.56,157.63,157.44,157.45,154340.0
2020-08-11 12:55:00,157.41,157.45,157.02,157.16,301300.0,157.41,157.45,157.02,157.16,301300.0
2020-08-11 13:00:00,157.15,157.22,156.87,157.01,269400.0,157.15,157.22,156.87,157.01,269400.0
2020-08-11 13:05:00,156.96,157.09,156.85,157.05,131320.0,156.96,157.09,156.85,157.05,131320.0
2020-08-11 13:10:00,157.05,157.1,156.74,156.75,151240.0,157.05,157.1,156.74,156.75,151240.0
2020-08-11 13:15:00,156.78,156.9,156.66,156.83,137900.0,156.78,156.9,156.66,156.83,137900.0
2020-08-11 13:20:00,156.89,157.31,156.69,157.3,207180.0,156.89,157.31,156.69,157.3,207180.0
2020-08-11 13:25:00,157.32,157.32,157.06,157.16,190580.0,157.32,157.32,157.06,157.16,190580.0
2020-08-11 13:30:00,157.13,157.13,156.7,156.87,122180.0,157.13,157.13,156.7,156.87,122180.0
2020-08-11 13:35:00,156.86,156.86,156.65,156.75,129480.0,156.86,156.86,156.65,156.75,129480.0
2020-08-11 13:40:00,156.66,156.7,156.57,156.65,114240.0,156.66,156.7,156.57,156.65,114240.0
2020-08-11 13:45:00,156.67,156.8,156.47,156.48,219920.0,156.67,156.8,156.47,156.48,219920.0
2020-08-11 13:50:00,156.46,156.75,156.43,156.75,173880.0,156.46,156.75,156.43,156.75,173880.0
2020-08-11 13:55:00,156.75,156.89,156.6,156.76,172600.0,156.75,156.89,156.6,156.76,172600.0
2020-08-11 14:00:00,156.8,156.8,156.52,156.52,124120.0,156.8,156.8,156.52,156.52,124120.0
2020-08-11 14:05:00,156.58,156.66,156.55,156.6,74400.0,156.58,156.66,156.55,156.6,74400.0
2020-08-11 14:10:00,156.6,156.62,155.85,155.85,347980.0,156.6,156.62,155.85,155.85,347980.0
2020-08-11 14:15:00,155.89,156.15,155.79,156.1,267820.0,155.89,156.15,155.79,156.1,267820.0
2020-08-11 14:20:00,156.02,156.12,155.8,155.8,101020.0,156.02,156.12,155.8,155.8,101020.0
2020-08-11 14:25:00,155.9,155.91,155.48,155.51,425200.0,155.9,155.91,155.48,155.51,425200.0
2020-08-11 14:30:00,155.55,155.7,155.15,155.63,528120.0,155.55,155.7,155.15,155.63,528120.0
2020-08-11 14:35:00,155.5,155.78,155.26,155.69,217720.0,155.5,155.78,155.26,155.69,217720.0
2020-08-11 14:40:00,155.66,156.13,155.65,156.06,298240.0,155.66,156.13,155.65,156.06,298240.0
2020-08-11 14:45:00,156.03,156.2,155.91,155.96,280260.0,156.03,156.2,155.91,155.96,280260.0
2020-08-11 14:50:00,155.98,156.03,155.6,155.95,168300.0,155.98,156.03,155.6,155.95,168300.0
2020-08-11 14:55:00,155.87,156.09,155.87,156.09,87940.0,155.87,156.09,155.87,156.09,87940.0
2020-08-11 15:00:00,155.99,156.04,155.37,155.42,239060.0,155.99,156.04,155.37,155.42,239060.0
2020-08-11 15:05:00,155.43,155.62,155.25,155.37,242360.0,155.43,155.62,155.25,155.37,242360.0
2020-08-11 15:10:00,155.32,155.77,155.27,155.43,141060.0,155.32,155.77,155.27,155.43,141060.0
2020-08-11 15:15:00,155.43,155.43,154.86,155.15,448960.0,155.43,155.43,154.86,155.15,448960.0
2020-08-11 15:20:00,155.2,155.34,155.01,155.12,333840.0,155.2,155.34,155.01,155.12,333840.0
2020-08-11 15:25:00,155.13,155.59,155.13,155.57,195780.0,155.13,155.59,155.13,155.57,195780.0
2020-08-11 15:30:00,155.56,155.56,154.75,154.85,402020.0,155.56,155.56,154.75,154.85,402020.0
2020-08-11 15:35:00,154.81,155.22,154.73,154.95,685780.0,154.81,155.22,154.73,154.95,685780.0
2020-08-11 15:40:00,154.95,155.08,154.63,154.7,509900.0,154.95,155.08,154.63,154.7,509900.0
2020-08-11 15:45:00,154.67,154.73,154.03,154.15,962080.0,154.67,154.73,154.03,154.15,962080.0
2020-08-11 15:50:00,154.13,154.22,153.65,153.79,1408700.0,154.13,154.22,153.65,153.79,1408700.0
2020-08-11 15:55:00,153.89,154.2,153.77,154.2,1566700.0,153.89,154.2,153.77,154.2,1566700.0
2020-08-12 09:30:00,155.4,156.21,155.07,155.75,2037160.0,155.4,156.21,155.07,155.75,2037160.0
2020-08-12 09:35:00,155.85,156.2,155.39,155.6,687000.0,155.85,156.2,155.39,155.6,687000.0
2020-08-12 09:40:00,155.58,156.19,155.58,155.69,526520.0,155.58,156.19,155.58,155.69,526520.0
2020-08-12 09:45:00,155.75,156.74,155.75,156.68,907940.0,155.75,156.74,155.75,156.68,907940.0
2020-08-12 09:50:00,156.7,157.4,156.5,157.12,1290600.0,156.7,157.4,156.5,157.12,1290600.0
2020-08-12 09:55:00,157.1,157.78,156.97,157.58,1074280.0,157.1,157.78,156.97,157.58,1074280.0
2020-08-12 10:00:00,157.6,157.75,157.02,157.13,707260.0,157.6,157.75,157.02,157.13,707260.0
2020-08-12 10:05:00,157.11,157.4,157.07,157.19,380460.0,157.11,157.4,157.07,157.19,380460.0
2020-08-12 10:10:00,157.1,157.4,157.1,157.34,363080.0,157.1,157.4,157.1,157.34,363080.0
2020-08-12 10:15:00,157.34,157.79,157.12,157.19,590420.0,157.34,157.79,157.12,157.19,590420.0
2020-08-12 10:20:00,157.17,157.35,156.8,157.06,498060.0,157.17,157.35,156.8,157.06,498060.0
2020-08-12 10:25:00,157.05,157.38,157.03,157.24,363420.0,157.05,157.38,157.03,157.24,363420.0
2020-08-12 10:30:00,157.26,157.34,156.87,157.01,296080.0,157.26,157.34,156.87,157.01,296080.0
2020-08-12 10:35:00,157.09,157.13,156.76,156.8,195560.0,157.09,157.13,156.76,156.8,195560.0
2020-08-12 10:40:00,156.86,156.95,156.5,156.76,259000.0,156.86,156.95,156.5,156.76,259000.0
2020-08-12 10:45:00,156.84,157.06,156.75,156.98,184140.0,156.84,157.06,156.75,156.98,184140.0
2020-08-12 10:50:00,157.0,157.39,157.0,157.35,575780.0,157.0,157.39,157.0,157.35,575780.0
2020-08-12 10:55:00,157.34,157.44,157.1,157.19,139900.0,157.34,157.44,157.1,157.19,139900.0
2020-08-12 11:00:00,157.26,157.27,157.08,157.24,199540.0,157.26,157.27,157.08,157.24,199540.0
2020-08-12 11:05:00,157.23,157.35,157.15,157.35,163560.0,157.23,157.35,157.15,157.35,163560.0
2020-08-12 11:10:00,157.38,157.54,157.3,157.47,328760.0,157.38,157.54,157.3,157.47,328760.0
2020-08-12 11:15:00,157.41,157.65,157.37,157.65,276840.0,157.41,157.65,157.37,157.65,276840.0
2020-08-12 11:20:00,157.6,157.75,157.47,157.59,249120.0,157.6,157.75,157.47,157.59,249120.0
2020-08-12 11:25:00,157.65,157.72,157.5,157.56,140380.0,157.65,157.72,157.5,157.56,140380.0
2020-08-12 11:30:00,157.6,157.7,157.3,157.44,151460.0,157.6,157.7,157.3,157.44,151460.0
2020-08-12 11:35:00,157.37,157.41,157.0,157.3,216580.0,157.37,157.41,157.0,157.3,216580.0
2020-08-12 11:40:00,157.29,157.6,157.29,157.48,194760.0,157.29,157.6,157.29,157.48,194760.0
2020-08-12 11:45:00,157.48,157.65,157.27,157.6,206200.0,157.48,157.65,157.27,157.6,206200.0
2020-08-12 11:50:00,157.63,157.72,157.4,157.44,194880.0,157.63,157.72,157.4,157.44,194880.0
2020-08-12 11:55:00,157.56,157.73,157.46,157.63,167840.0,157.56,157.73,157.46,157.63,167840.0
2020-08-12 12:00:00,157.62,157.95,157.6,157.88,313280.0,157.62,157.95,157.6,157.88,313280.0
2020-08-12 12:05:00,157.88,158.24,157.87,158.22,444220.0,157.88,158.24,157.87,158.22,444220.0
2020-08-12 12:10:00,158.21,158.26,157.85,158.15,251480.0,158.21,158.26,157.85,158.15,251480.0
2020-08-12 12:15:00,158.24,158.25,158.0,158.08,233900.0,158.24,158.25,158.0,158.08,233900.0
2020-08-12 12:20:00,158.07,158.44,158.07,158.44,258540.0,158.07,158.44,158.07,158.44,258540.0
2020-08-12 12:25:00,158.42,158.44,158.02,158.17,217560.0,158.42,158.44,158.02,158.17,217560.0
2020-08-12 12:30:00,158.16,158.24,158.11,158.21,144560.0,158.16,158.24,158.11,158.21,144560.0
2020-08-12 12:35:00,158.25,158.43,158.25,158.43,166400.0,158.25,158.43,158.25,158.43,166400.0
2020-08-12 12:40:00,158.43,158.48,158.29,158.32,183680.0,158.43,158.48,158.29,158.32,183680.0
2020-08-12 12:45:00,158.25,158.35,158.17,158.19,181340.0,158.25,158.35,158.17,158.19,181340.0
2020-08-12 12:50:00,158.18,158.2,158.07,158.18,157680.0,158.18,158.2,158.07,158.18,157680.0
2020-08-12 12:55:00,158.15,158.21,157.51,157.69,368160.0,158.15,158.21,157.51,157.69,368160.0
2020-08-12 13:00:00,157.67,157.86,157.67,157.68,218160.0,157.67,157.86,157.67,157.68,218160.0
2020-08-12 13:05:00,157.67,157.84,157.6,157.76,130280.0,157.67,157.84,157.6,157.76,130280.0
2020-08-12 13:10:00,157.77,158.09,157.77,158.09,165100.0,157.77,158.09,157.77,158.09,165100.0
2020-08-12 13:15:00,158.0,158.02,157.65,157.78,241880.0,158.0,158.02,157.65,157.78,241880.0
2020-08-12 13:20:00,157.8,157.91,157.73,157.78,81540.0,157.8,157.91,157.73,157.78,81540.0
2020-08-12 13:25:00,157.81,157.84,157.49,157.6,139780.0,157.81,157.84,157.49,157.6,139780.0
2020-08-12 13:30:00,157.59,157.78,157.49,157.74,154940.0,157.59,157.78,157.49,157.74,154940.0
2020-08-12 13:35:00,157.69,157.95,157.69,157.94,191880.0,157.69,157.95,157.69,157.94,191880.0
2020-08-12 13:40:00,157.93,158.12,157.91,158.12,109620.0,157.93,158.12,157.91,158.12,109620.0
2020-08-12 13:45:00,158.1,158.21,158.04,158.2,143700.0,158.1,158.21,158.04,158.2,143700.0
2020-08-12 13:50:00,158.2,158.29,158.19,158.2,68400.0,158.2,158.29,158.19,158.2,68400.0
2020-08-12 13:55:00,158.25,158.45,158.25,158.38,150540.0,158.25,158.45,158.25,158.38,150540.0
2020-08-12 14:00:00,158.38,158.48,158.28,158.42,172120.0,158.38,158.48,158.28,158.42,172120.0
2020-08-12 14:05:00,158.37,158.46,158.23,158.35,152060.0,158.37,158.46,158.23,158.35,152060.0
2020-08-12 14:10:00,158.39,158.45,158.29,158.43,83900.0,158.39,158.45,158.29,158.43,83900.0
2020-08-12 14:15:00,158.4,158.5,158.36,158.45,155780.0,158.4,158.5,158.36,158.45,155780.0
2020-08-12 14:20:00,158.43,158.72,158.43,158.66,465800.0,158.43,158.72,158.43,158.66,465800.0
2020-08-12 14:25:00,158.65,158.66,158.34,158.34,253120.0,158.65,158.66,158.34,158.34,253120.0
2020-08-12 14:30:00,158.3,158.39,158.04,158.19,188720.0,158.3,158.39,158.04,158.19,188720.0
2020-08-12 14:35:00,158.21,158.25,158.0,158.0,145480.0,158.21,158.25,158.0,158.0,145480.0
2020-08-12 14:40:00,158.0,158.2,157.95,158.0,224240.0,158.0,158.2,157.95,158.0,224240.0
2020-08-12 14:45:00,157.98,158.0,157.82,157.93,169300.0,157.98,158.0,157.82,157.93,169300.0
2020-08-12 14:50:00,157.9,157.98,157.66,157.66,227480.0,157.9,157.98,157.66,157.66,227480.0
2020-08-12 14:55:00,157.72,157.94,157.66,157.9,155080.0,157.72,157.94,157.66,157.9,155080.0
2020-08-12 15:00:00,157.87,157.99,157.73,157.74,148460.0,157.87,157.99,157.73,157.74,148460.0
2020-08-12 15:05:00,157.71,157.9,157.69,157.81,162160.0,157.71,157.9,157.69,157.81,162160.0
2020-08-12 15:10:00,157.82,158.05,157.82,158.0,202660.0,157.82,158.05,157.82,158.0,202660.0
2020-08-12 15:15:00,157.97,158.45,157.93,158.37,311680.0,157.97,158.45,157.93,158.37,311680.0
2020-08-12 15:20:00,158.33,158.34,157.97,158.27,229220.0,158.33,158.34,157.97,158.27,229220.0
2020-08-12 15:25:00,158.2,158.28,157.8,157.87,192620.0,158.2,158.28,157.8,157.87,192620.0
2020-08-12 15:30:00,157.96,157.96,157.33,157.72,325000.0,157.96,157.96,157.33,157.72,325000.0
2020-08-12 15:35:00,157.68,157.92,157.5,157.92,219120.0,157.68,157.92,157.5,157.92,219120.0
2020-08-12 15:40:00,157.88,158.15,157.88,158.1,179480.0,157.88,158.15,157.88,158.1,179480.0
2020-08-12 15:45:00,158.11,158.12,157.91,158.05,206680.0,158.11,158.12,157.91,158.05,206680.0
2020-08-12 15:50:00,158.14,158.25,157.75,157.93,445780.0,158.14,158.25,157.75,157.93,445780.0
2020-08-12 15:55:00,157.95,158.17,157.86,158.05,724380.0,157.95,158.17,157.86,158.05,724380.0
2020-08-13 09:30:00,159.15,159.94,158.86,159.18,1721460.0,159.15,159.94,158.86,159.18,1721460.0
2020-08-13 09:35:00,159.18,159.82,159.1,159.71,575120.0,159.18,159.82,159.1,159.71,575120.0
2020-08-13 09:40:00,159.76,160.0,159.33,159.68,549820.0,159.76,160.0,159.33,159.68,549820.0
2020-08-13 09:45:00,159.7,160.39,159.38,159.5,835140.0,159.7,160.39,159.38,159.5,835140.0
2020-08-13 09:50:00,159.54,160.07,159.45,159.59,417580.0,159.54,160.07,159.45,159.59,417580.0
2020-08-13 09:55:00,159.6,160.3,159.43,160.26,551520.0,159.6,160.3,159.43,160.26,551520.0
2020-08-13 10:00:00,160.2,160.33,159.94,160.17,537980.0,160.2,160.33,159.94,160.17,537980.0
2020-08-13 10:05:00,160.18,160.56,160.0,160.31,536140.0,160.18,160.56,160.0,160.31,536140.0
2020-08-13 10:10:00,160.32,160.48,160.1,160.26,388960.0,160.32,160.48,160.1,160.26,388960.0
2020-08-13 10:15:00,160.23,160.26,159.77,160.25,704600.0,160.23,160.26,159.77,160.25,704600.0
2020-08-13 10:20:00,160.29,160.72,160.22,160.56,591880.0,160.29,160.72,160.22,160.56,591880.0
2020-08-13 10:25:00,160.56,160.71,160.44,160.7,352360.0,160.56,160.71,160.44,160.7,352360.0
2020-08-13 10:30:00,160.74,160.8,160.57,160.69,266320.0,160.74,160.8,160.57,160.69,266320.0
2020-08-13 10:35:00,160.66,160.88,160.55,160.74,302180.0,160.66,160.88,160.55,160.74,302180.0
2020-08-13 10:40:00,160.7,160.84,160.42,160.5,474780.0,160.7,160.84,160.42,160.5,474780.0
2020-08-13 10:45:00,160.48,160.68,160.4,160.63,221220.0,160.48,160.68,160.4,160.63,221220.0
2020-08-13 10:50:00,160.54,160.59,160.21,160.21,246120.0,160.54,160.59,160.21,160.21,246120.0
2020-08-13 10:55:00,160.18,160.54,160.11,160.48,269940.0,160.18,160.54,160.11,160.48,269940.0
2020-08-13 11:00:00,160.44,160.64,160.44,160.54,182940.0,160.44,160.64,160.44,160.54,182940.0
2020-08-13 11:05:00,160.6,160.72,160.55,160.64,116560.0,160.6,160.72,160.55,160.64,116560.0
2020-08-13 11:10:00,160.6,160.62,160.37,160.5,167540.0,160.6,160.62,160.37,160.5,167540.0
2020-08-13 11:15:00,160.42,160.6,160.29,160.56,210240.0,160.42,160.6,160.29,160.56,210240.0
2020-08-13 11:20:00,160.56,160.56,160.31,160.44,104500.0,160.56,160.56,160.31,160.44,104500.0
2020-08-13 11:25:00,160.5,160.52,160.23,160.3,199880.0,160.5,160.52,160.23,160.3,199880.0
2020-08-13 11:30:00,160.3,160.31,160.06,160.1,286500.0,160.3,160.31,160.06,160.1,286500.0
2020-08-13 11:35:00,160.13,160.22,159.9,160.11,263540.0,160.13,160.22,159.9,160.11,263540.0
2020-08-13 11:40:00,160.11,160.22,159.6,159.8,292800.0,160.11,160.22,159.6,159.8,292800.0
2020-08-13 11:45:00,159.86,160.1,159.85,160.01,187480.0,159.86,160.1,159.85,160.01,187480.0
2020-08-13 11:50:00,160.02,160.05,159.88,159.88,195620.0,160.02,160.05,159.88,159.88,195620.0
2020-08-13 11:55:00,159.92,159.94,159.73,159.78,180620.0,159.92,159.94,159.73,159.78,180620.0
2020-08-13 12:00:00,159.84,160.05,159.76,160.05,209800.0,159.84,160.05,159.76,160.05,209800.0
2020-08-13 12:05:00,160.09,160.1,159.94,160.01,205600.0,160.09,160.1,159.94,160.01,205600.0
2020-08-13 12:10:00,160.03,160.3,160.03,160.3,267900.0,160.03,160.3,160.03,160.3,267900.0
2020-08-13 12:15:00,160.26,160.29,160.09,160.09,112100.0,160.26,160.29,160.09,160.09,112100.0
2020-08-13 12:20:00,160.11,160.2,160.04,160.19,65440.0,160.11,160.2,160.04,160.19,65440.0
2020-08-13 12:25:00,160.15,160.24,160.11,160.21,101640.0,160.15,160.24,160.11,160.21,101640.0
2020-08-13 12:30:00,160.24,160.32,160.23,160.25,78780.0,160.24,160.32,160.23,160.25,78780.0
2020-08-13 12:35:00,160.28,160.3,160.12,160.12,71220.0,160.28,160.3,160.12,160.12,71220.0
2020-08-13 12:40:00,160.15,160.21,160.15,160.19,48500.0,160.15,160.21,160.15,160.19,48500.0
2020-08-13 12:45:00,160.21,160.24,160.17,160.17,48720.0,160.21,160.24,160.17,160.17,48720.0
2020-08-13 12:50:00,160.15,160.22,160.1,160.17,100460.0,160.15,160.22,160.1,160.17,100460.0
2020-08-13 12:55:00,160.16,160.3,160.12,160.28,108140.0,160.16,160.3,160.12,160.28,108140.0
2020-08-13 13:00:00,160.26,160.37,160.1,160.11,166660.0,160.26,160.37,160.1,160.11,166660.0
2020-08-13 13:05:00,160.09,160.09,159.83,159.83,136880.0,160.09,160.09,159.83,159.83,136880.0
2020-08-13 13:10:00,159.83,160.05,159.8,160.01,89360.0,159.83,160.05,159.8,160.01,89360.0
2020-08-13 13:15:00,160.05,160.05,159.63,159.69,129500.0,160.05,160.05,159.63,159.69,129500.0
2020-08-13 13:20:00,159.69,159.77,159.28,159.28,286060.0,159.69,159.77,159.28,159.28,286060.0
2020-08-13 13:25:00,159.31,159.5,159.25,159.41,277280.0,159.31,159.5,159.25,159.41,277280.0
2020-08-13 13:30:00,159.33,159.57,158.8,158.85,563240.0,159.33,159.57,158.8,158.85,563240.0
2020-08-13 13:35:00,158.91,159.23,158.6,159.22,367420.0,158.91,159.23,158.6,159.22,367420.0
2020-08-13 13:40:00,159.16,159.39,159.04,159.38,196980.0,159.16,159.39,159.04,159.38,196980.0
2020-08-13 13:45:00,159.31,159.46,159.25,159.43,118760.0,159.31,159.46,159.25,159.43,118760.0
2020-08-13 13:50:00,159.4,159.68,159.4,159.65,167660.0,159.4,159.68,159.4,159.65,167660.0
2020-08-13 13:55:00,159.65,159.66,159.35,159.44,143960.0,159.65,159.66,159.35,159.44,143960.0
2020-08-13 14:00:00,159.46,159.52,158.85,159.17,268600.0,159.46,159.52,158.85,159.17,268600.0
2020-08-13 14:05:00,159.1,159.18,158.93,159.01,202400.0,159.1,159.18,158.93,159.01,202400.0
2020-08-13 14:10:00,159.0,159.09,158.7,159.04,264700.0,159.0,159.09,158.7,159.04,264700.0
2020-08-13 14:15:00,159.05,159.16,158.79,158.79,233500.0,159.05,159.16,158.79,158.79,233500.0
2020-08-13 14:20:00,158.8,158.87,158.25,158.39,452080.0,158.8,158.87,158.25,158.39,452080.0
2020-08-13 14:25:00,158.4,158.83,158.4,158.65,272840.0,158.4,158.83,158.4,158.65,272840.0
2020-08-13 14:30:00,158.69,158.97,158.56,158.91,229400.0,158.69,158.97,158.56,158.91,229400.0
2020-08-13 14:35:00,158.91,158.91,158.27,158.43,298280.0,158.91,158.91,158.27,158.43,298280.0
2020-08-13 14:40:00,158.3,158.75,158.3,158.57,264860.0,158.3,158.75,158.3,158.57,264860.0
2020-08-13 14:45:00,158.55,158.96,158.55,158.69,157860.0,158.55,158.96,158.55,158.69,157860.0
2020-08-13 14:50:00,158.69,158.7,158.25,158.63,358900.0,158.69,158.7,158.25,158.63,358900.0
2020-08-13 14:55:00,158.61,158.71,158.3,158.44,271320.0,158.61,158.71,158.3,158.44,271320.0
2020-08-13 15:00:00,158.38,158.71,158.38,158.64,185200.0,158.38,158.71,158.38,158.64,185200.0
2020-08-13 15:05:00,158.59,158.68,158.44,158.44,128120.0,158.59,158.68,158.44,158.44,128120.0
2020-08-13 15:10:00,158.41,158.69,158.35,158.58,123440.0,158.41,158.69,158.35,158.58,123440.0
2020-08-13 15:15:00,158.58,158.8,158.55,158.7,201740.0,158.58,158.8,158.55,158.7,201740.0
2020-08-13 15:20:00,158.77,158.9,158.72,158.88,336700.0,158.77,158.9,158.72,158.88,336700.0
2020-08-13 15:25:00,158.85,158.88,158.7,158.71,224220.0,158.85,158.88,158.7,158.71,224220.0
2020-08-13 15:30:00,158.73,158.73,158.55,158.67,151220.0,158.73,158.73,158.55,158.67,151220.0
2020-08-13 15:35:00,158.67,158.85,158.48,158.49,294740.0,158.67,158.85,158.48,158.49,294740.0
2020-08-13 15:40:00,158.49,158.7,158.35,158.65,177020.0,158.49,158.7,158.35,158.65,177020.0
2020-08-13 15:45:00,158.6,158.66,158.35,158.44,244900.0,158.6,158.66,158.35,158.44,244900.0
2020-08-13 15:50:00,158.38,158.52,158.15,158.24,320440.0,158.38,158.52,158.15,158.24,320440.0
2020-08-13 15:55:00,158.21,158.25,157.75,158.05,1237600.0,158.21,158.25,157.75,158.05,1237600.0
2020-08-14 09:30:00,158.99,158.99,158.28,158.34,1469100.0,158.99,158.99,158.28,158.34,1469100.0
2020-08-14 09:35:00,158.29,158.77,158.17,158.62,483280.0,158.29,158.77,158.17,158.62,483280.0
2020-08-14 09:40:00,158.56,158.81,158.45,158.61,309920.0,158.56,158.81,158.45,158.61,309920.0
2020-08-14 09:45:00,158.55,158.62,157.35,157.43,629720.0,158.55,158.62,157.35,157.43,629720.0
2020-08-14 09:50:00,157.45,157.88,157.4,157.68,387800.0,157.45,157.88,157.4,157.68,387800.0
2020-08-14 09:55:00,157.73,158.05,157.73,157.89,208580.0,157.73,158.05,157.73,157.89,208580.0
2020-08-14 10:00:00,157.78,157.95,157.07,157.25,474520.0,157.78,157.95,157.07,157.25,474520.0
2020-08-14 10:05:00,157.31,157.32,156.75,156.97,521800.0,157.31,157.32,156.75,156.97,521800.0
2020-08-14 10:10:00,156.95,157.22,156.6,156.73,442420.0,156.95,157.22,156.6,156.73,442420.0
2020-08-14 10:15:00,156.73,156.97,156.46,156.48,400380.0,156.73,156.97,156.46,156.48,400380.0
2020-08-14 10:20:00,156.46,156.59,156.15,156.41,465740.0,156.46,156.59,156.15,156.41,465740.0
2020-08-14 10:25:00,156.51,156.6,156.04,156.15,443620.0,156.51,156.6,156.04,156.15,443620.0
2020-08-14 10:30:00,156.1,156.74,156.0,156.74,498760.0,156.1,156.74,156.0,156.74,498760.0
2020-08-14 10:35:00,156.74,156.74,156.3,156.58,272300.0,156.74,156.74,156.3,156.58,272300.0
2020-08-14 10:40:00,156.6,156.83,156.57,156.77,291900.0,156.6,156.83,156.57,156.77,291900.0
2020-08-14 10:45:00,156.8,157.04,156.65,156.95,387060.0,156.8,157.04,156.65,156.95,387060.0
2020-08-14 10:50:00,157.0,157.1,156.84,156.91,299340.0,157.0,157.1,156.84,156.91,299340.0
2020-08-14 10:55:00,156.88,156.92,156.29,156.49,268040.0,156.88,156.92,156.29,156.49,268040.0
2020-08-14 11:00:00,156.44,156.72,156.32,156.6,193940.0,156.44,156.72,156.32,156.6,193940.0
2020-08-14 11:05:00,156.59,156.91,156.53,156.89,141820.0,156.59,156.91,156.53,156.89,141820.0
2020-08-14 11:10:00,156.87,156.92,156.72,156.91,90320.0,156.87,156.92,156.72,156.91,90320.0
2020-08-14 11:15:00,156.96,157.01,156.68,156.74,134860.0,156.96,157.01,156.68,156.74,134860.0
2020-08-14 11:20:00,156.73,157.19,156.65,157.14,278560.0,156.73,157.19,156.65,157.14,278560.0
2020-08-14 11:25:00,157.13,157.27,157.05,157.15,194240.0,157.13,157.27,157.05,157.15,194240.0
2020-08-14 11:30:00,157.18,157.49,157.13,157.45,201520.0,157.18,157.49,157.13,157.45,201520.0
2020-08-14 11:35:00,157.42,157.55,157.36,157.55,235560.0,157.42,157.55,157.36,157.55,235560.0
2020-08-14 11:40:00,157.53,157.83,157.44,157.46,266580.0,157.53,157.83,157.44,157.46,266580.0
2020-08-14 11:45:00,157.47,157.79,157.21,157.35,223320.0,157.47,157.79,157.21,157.35,223320.0
2020-08-14 11:50:00,157.27,157.41,157.02,157.02,132760.0,157.27,157.41,157.02,157.02,132760.0
2020-08-14 11:55:00,157.08,157.22,157.05,157.19,185560.0,157.08,157.22,157.05,157.19,185560.0
2020-08-14 12:00:00,157.25,157.45,157.17,157.35,141740.0,157.25,157.45,157.17,157.35,141740.0
2020-08-14 12:05:00,157.33,157.49,157.33,157.4,107680.0,157.33,157.49,157.33,157.4,107680.0
2020-08-14 12:10:00,157.41,157.56,157.18,157.2,187640.0,157.41,157.56,157.18,157.2,187640.0
2020-08-14 12:15:00,157.19,157.27,157.01,157.15,169340.0,157.19,157.27,157.01,157.15,169340.0
2020-08-14 12:20:00,157.13,157.38,157.1,157.36,61760.0,157.13,157.38,157.1,157.36,61760.0
2020-08-14 12:25:00,157.4,157.48,157.28,157.4,65640.0,157.4,157.48,157.28,157.4,65640.0
2020-08-14 12:30:00,157.37,157.54,157.33,157.53,91380.0,157.37,157.54,157.33,157.53,91380.0
2020-08-14 12:35:00,157.51,157.63,157.45,157.59,112080.0,157.51,157.63,157.45,157.59,112080.0
2020-08-14 12:40:00,157.56,157.76,157.56,157.6,130440.0,157.56,157.76,157.56,157.6,130440.0
2020-08-14 12:45:00,157.6,157.69,157.55,157.58,103000.0,157.6,157.69,157.55,157.58,103000.0
2020-08-14 12:50:00,157.63,157.67,157.58,157.67,45100.0,157.63,157.67,157.58,157.67,45100.0
2020-08-14 12:55:00,157.67,157.79,157.56,157.61,131040.0,157.67,157.79,157.56,157.61,131040.0
2020-08-14 13:00:00,157.59,157.64,157.22,157.22,252280.0,157.59,157.64,157.22,157.22,252280.0
2020-08-14 13:05:00,157.27,157.32,157.15,157.2,60360.0,157.27,157.32,157.15,157.2,60360.0
2020-08-14 13:10:00,157.21,157.57,157.21,157.49,78700.0,157.21,157.57,157.21,157.49,78700.0
2020-08-14 13:15:00,157.5,157.57,157.35,157.57,135060.0,157.5,157.57,157.35,157.57,135060.0
2020-08-14 13:20:00,157.52,157.52,157.35,157.43,92280.0,157.52,157.52,157.35,157.43,92280.0
2020-08-14 13:25:00,157.41,157.5,157.31,157.5,103620.0,157.41,157.5,157.31,157.5,103620.0
2020-08-14 13:30:00,157.55,157.67,157.43,157.43,174400.0,157.55,157.67,157.43,157.43,174400.0
2020-08-14 13:35:00,157.5,157.55,157.42,157.52,90700.0,157.5,157.55,157.42,157.52,90700.0
2020-08-14 13:40:00,157.5,157.5,157.25,157.34,133920.0,157.5,157.5,157.25,157.34,133920.0
2020-08-14 13:45:00,157.29,157.4,157.25,157.37,67760.0,157.29,157.4,157.25,157.37,67760.0
2020-08-14 13:50:00,157.33,157.44,157.31,157.39,55140.0,157.33,157.44,157.31,157.39,55140.0
2020-08-14 13:55:00,157.42,157.5,157.36,157.44,72880.0,157.42,157.5,157.36,157.44,72880.0
2020-08-14 14:00:00,157.4,157.45,157.21,157.25,97720.0,157.4,157.45,157.21,157.25,97720.0
2020-08-14 14:05:00,157.2,157.29,157.15,157.16,61880.0,157.2,157.29,157.15,157.16,61880.0
2020-08-14 14:10:00,157.2,157.2,157.04,157.07,160480.0,157.2,157.2,157.04,157.07,160480.0
2020-08-14 14:15:00,157.09,157.18,156.88,156.91,172980.0,157.09,157.18,156.88,156.91,172980.0
2020-08-14 14:20:00,156.95,157.09,156.9,157.09,85080.0,156.95,157.09,156.9,157.09,85080.0
2020-08-14 14:25:00,157.05,157.09,156.88,157.06,146620.0,157.05,157.09,156.88,157.06,146620.0
2020-08-14 14:30:00,157.1,157.3,157.1,157.28,172380.0,157.1,157.3,157.1,157.28,172380.0
2020-08-14 14:35:00,157.29,157.32,157.2,157.21,87900.0,157.29,157.32,157.2,157.21,87900.0
2020-08-14 14:40:00,157.18,157.18,156.97,157.0,146800.0,157.18,157.18,156.97,157.0,146800.0
2020-08-14 14:45:00,157.01,157.02,156.92,156.97,95520.0,157.01,157.02,156.92,156.97,95520.0
2020-08-14 14:50:00,156.92,157.06,156.92,156.98,115420.0,156.92,157.06,156.92,156.98,115420.0
2020-08-14 14:55:00,157.02,157.16,157.0,157.08,94700.0,157.02,157.16,157.0,157.08,94700.0
2020-08-14 15:00:00,157.05,157.14,156.93,157.11,179680.0,157.05,157.14,156.93,157.11,179680.0
2020-08-14 15:05:00,157.13,157.22,157.02,157.02,210080.0,157.13,157.22,157.02,157.02,210080.0
2020-08-14 15:10:00,157.07,157.09,156.77,156.83,183220.0,157.07,157.09,156.77,156.83,183220.0
2020-08-14 15:15:00,156.82,156.82,156.61,156.64,232040.0,156.82,156.82,156.61,156.64,232040.0
2020-08-14 15:20:00,156.7,156.71,156.58,156.64,141420.0,156.7,156.71,156.58,156.64,141420.0
2020-08-14 15:25:00,156.63,156.91,156.58,156.76,206600.0,156.63,156.91,156.58,156.76,206600.0
2020-08-14 15:30:00,156.73,156.86,156.65,156.73,260000.0,156.73,156.86,156.65,156.73,260000.0
2020-08-14 15:35:00,156.73,156.79,156.6,156.65,265280.0,156.73,156.79,156.6,156.65,265280.0
2020-08-14 15:40:00,156.61,156.66,156.55,156.66,254560.0,156.61,156.66,156.55,156.66,254560.0
2020-08-14 15:45:00,156.63,156.74,156.62,156.68,218020.0,156.63,156.74,156.62,156.68,218020.0
2020-08-14 15:50:00,156.67,157.29,156.65,157.26,618720.0,156.67,157.29,156.65,157.26,618720.0
2020-08-14 15:55:00,157.21,157.44,157.21,157.4,1069220.0,157.21,157.44,157.21,157.4,1069220.0
2020-08-17 09:30:00,158.71,158.75,158.1,158.3,1613740.0,158.71,158.75,158.1,158.3,1613740.0
2020-08-17 09:35:00,158.58,158.85,158.12,158.25,673060.0,158.58,158.85,158.12,158.25,673060.0
2020-08-17 09:40:00,158.36,158.55,157.9,158.02,475080.0,158.36,158.55,157.9,158.02,475080.0
2020-08-17 09:45:00,158.1,158.52,158.1,158.23,250320.0,158.1,158.52,158.1,158.23,250320.0
2020-08-17 09:50:00,158.23,158.75,158.22,158.71,446360.0,158.23,158.75,158.22,158.71,446360.0
2020-08-17 09:55:00,158.75,159.4,158.75,159.26,611160.0,158.75,159.4,158.75,159.26,611160.0
2020-08-17 10:00:00,159.27,159.55,159.23,159.41,567860.0,159.27,159.55,159.23,159.41,567860.0
2020-08-17 10:05:00,159.35,159.44,158.93,159.06,389420.0,159.35,159.44,158.93,159.06,389420.0
2020-08-17 10:10:00,159.02,159.02,158.53,158.53,382100.0,159.02,159.02,158.53,158.53,382100.0
2020-08-17 10:15:00,158.58,158.82,158.5,158.67,226860.0,158.58,158.82,158.5,158.67,226860.0
2020-08-17 10:20:00,158.58,158.8,158.43,158.8,213740.0,158.58,158.8,158.43,158.8,213740.0
2020-08-17 10:25:00,158.82,159.15,158.82,159.1,277960.0,158.82,159.15,158.82,159.1,277960.0
2020-08-17 10:30:00,159.06,159.14,158.8,158.8,129740.0,159.06,159.14,158.8,158.8,129740.0
2020-08-17 10:35:00,158.85,158.92,158.7,158.7,254220.0,158.85,158.92,158.7,158.7,254220.0
2020-08-17 10:40:00,158.68,158.68,158.37,158.5,229880.0,158.68,158.68,158.37,158.5,229880.0
2020-08-17 10:45:00,158.5,158.51,158.3,158.39,142160.0,158.5,158.51,158.3,158.39,142160.0
2020-08-17 10:50:00,158.44,158.56,158.44,158.54,149660.0,158.44,158.56,158.44,158.54,149660.0
2020-08-17 10:55:00,158.5,158.65,158.38,158.45,127020.0,158.5,158.65,158.38,158.45,127020.0
2020-08-17 11:00:00,158.46,158.46,158.19,158.26,318180.0,158.46,158.46,158.19,158.26,318180.0
2020-08-17 11:05:00,158.16,158.34,158.16,158.32,176120.0,158.16,158.34,158.16,158.32,176120.0
2020-08-17 11:10:00,158.28,158.41,158.27,158.33,229520.0,158.28,158.41,158.27,158.33,229520.0
2020-08-17 11:15:00,158.31,158.4,158.2,158.33,123100.0,158.31,158.4,158.2,158.33,123100.0
2020-08-17 11:20:00,158.34,158.4,158.25,158.33,166360.0,158.34,158.4,158.25,158.33,166360.0
2020-08-17 11:25:00,158.31,158.49,158.26,158.35,136840.0,158.31,158.49,158.26,158.35,136840.0
2020-08-17 11:30:00,158.36,158.42,158.05,158.18,157120.0,158.36,158.42,158.05,158.18,157120.0
2020-08-17 11:35:00,158.05,158.17,157.96,158.05,144340.0,158.05,158.17,157.96,158.05,144340.0
2020-08-17 11:40:00,158.04,158.17,157.87,157.95,168640.0,158.04,158.17,157.87,157.95,168640.0
2020-08-17 11:45:00,157.97,158.04,157.92,158.0,101840.0,157.97,158.04,157.92,158.0,101840.0
2020-08-17 11:50:00,158.04,158.13,157.97,157.97,132180.0,158.04,158.13,157.97,157.97,132180.0
2020-08-17 11:55:00,158.02,158.08,158.0,158.02,79740.0,158.02,158.08,158.0,158.02,79740.0
2020-08-17 12:00:00,158.04,158.2,158.02,158.1,170800.0,158.04,158.2,158.02,158.1,170800.0
2020-08-17 12:05:00,158.09,158.14,157.95,158.01,134220.0,158.09,158.14,157.95,158.01,134220.0
2020-08-17 12:10:00,158.02,158.02,157.8,157.98,193840.0,158.02,158.02,157.8,157.98,193840.0
2020-08-17 12:15:00,157.95,158.0,157.71,157.85,140300.0,157.95,158.0,157.71,157.85,140300.0
2020-08-17 12:20:00,157.93,158.26,157.93,158.22,141320.0,157.93,158.26,157.93,158.22,141320.0
2020-08-17 12:25:00,158.26,158.27,157.96,157.96,148660.0,158.26,158.27,157.96,157.96,148660.0
2020-08-17 12:30:00,158.01,158.17,157.95,158.15,93780.0,158.01,158.17,157.95,158.15,93780.0
2020-08-17 12:35:00,158.21,158.26,158.12,158.25,114080.0,158.21,158.26,158.12,158.25,114080.0
2020-08-17 12:40:00,158.26,158.27,158.14,158.21,103520.0,158.26,158.27,158.14,158.21,103520.0
2020-08-17 12:45:00,158.23,158.55,158.23,158.4,261540.0,158.23,158.55,158.23,158.4,261540.0
2020-08-17 12:50:00,158.4,158.64,158.4,158.57,116480.0,158.4,158.64,158.4,158.57,116480.0
2020-08-17 12:55:00,158.55,158.69,158.49,158.66,159480.0,158.55,158.69,158.49,158.66,159480.0
2020-08-17 13:00:00,158.67,158.85,158.56,158.75,209760.0,158.67,158.85,158.56,158.75,209760.0
2020-08-17 13:05:00,158.78,158.85,158.65,158.85,151960.0,158.78,158.85,158.65,158.85,151960.0
2020-08-17 13:10:00,158.86,158.93,158.75,158.85,104580.0,158.86,158.93,158.75,158.85,104580.0
2020-08-17 13:15:00,158.9,158.9,158.73,158.78,98020.0,158.9,158.9,158.73,158.78,98020.0
2020-08-17 13:20:00,158.78,158.78,158.61,158.64,134580.0,158.78,158.78,158.61,158.64,134580.0
2020-08-17 13:25:00,158.69,158.77,158.65,158.75,72320.0,158.69,158.77,158.65,158.75,72320.0
2020-08-17 13:30:00,158.72,159.1,158.72,159.08,265640.0,158.72,159.1,158.72,159.08,265640.0
2020-08-17 13:35:00,159.1,159.12,158.91,158.96,143160.0,159.1,159.12,158.91,158.96,143160.0
2020-08-17 13:40:00,158.98,159.04,158.83,158.85,98760.0,158.98,159.04,158.83,158.85,98760.0
2020-08-17 13:45:00,158.88,158.99,158.83,158.96,78900.0,158.88,158.99,158.83,158.96,78900.0
2020-08-17 13:50:00,158.94,158.94,158.75,158.75,99960.0,158.94,158.94,158.75,158.75,99960.0
2020-08-17 13:55:00,158.76,158.78,158.63,158.74,95040.0,158.76,158.78,158.63,158.74,95040.0
2020-08-17 14:00:00,158.74,158.82,158.7,158.7,122820.0,158.74,158.82,158.7,158.7,122820.0
2020-08-17 14:05:00,158.74,158.85,158.67,158.79,91900.0,158.74,158.85,158.67,158.79,91900.0
2020-08-17 14:10:00,158.88,159.06,158.87,158.95,181800.0,158.88,159.06,158.87,158.95,181800.0
2020-08-17 14:15:00,158.99,159.1,158.95,158.98,149820.0,158.99,159.1,158.95,158.98,149820.0
2020-08-17 14:20:00,159.04,159.04,158.93,158.95,78120.0,159.04,159.04,158.93,158.95,78120.0
2020-08-17 14:25:00,158.93,159.01,158.87,159.0,153860.0,158.93,159.01,158.87,159.0,153860.0
2020-08-17 14:30:00,159.05,159.2,158.98,159.18,309700.0,159.05,159.2,158.98,159.18,309700.0
2020-08-17 14:35:00,159.18,159.3,159.16,159.3,287660.0,159.18,159.3,159.16,159.3,287660.0
2020-08-17 14:40:00,159.22,159.3,159.15,159.3,161480.0,159.22,159.3,159.15,159.3,161480.0
2020-08-17 14:45:00,159.28,159.32,159.2,159.2,77520.0,159.28,159.32,159.2,159.2,77520.0
2020-08-17 14:50:00,159.17,159.22,159.13,159.15,71460.0,159.17,159.22,159.13,159.15,71460.0
2020-08-17 14:55:00,159.12,159.4,159.12,159.36,187720.0,159.12,159.4,159.12,159.36,187720.0
2020-08-17 15:00:00,159.36,159.5,159.3,159.3,178940.0,159.36,159.5,159.3,159.3,178940.0
2020-08-17 15:05:00,159.29,159.3,159.12,159.22,146860.0,159.29,159.3,159.12,159.22,146860.0
2020-08-17 15:10:00,159.22,159.25,159.15,159.24,84060.0,159.22,159.25,159.15,159.24,84060.0
2020-08-17 15:15:00,159.2,159.34,159.18,159.3,108600.0,159.2,159.34,159.18,159.3,108600.0
2020-08-17 15:20:00,159.29,159.5,159.26,159.5,241800.0,159.29,159.5,159.26,159.5,241800.0
2020-08-17 15:25:00,159.48,159.72,159.47,159.72,440860.0,159.48,159.72,159.47,159.72,440860.0
2020-08-17 15:30:00,159.7,159.75,159.47,159.6,214300.0,159.7,159.75,159.47,159.6,214300.0
2020-08-17 15:35:00,159.6,159.63,159.5,159.59,109040.0,159.6,159.63,159.5,159.59,109040.0
2020-08-17 15:40:00,159.6,159.64,159.51,159.51,132180.0,159.6,159.64,159.51,159.51,132180.0
2020-08-17 15:45:00,159.54,159.58,159.38,159.5,325260.0,159.54,159.58,159.38,159.5,325260.0
2020-08-17 15:50:00,159.59,159.6,159.11,159.11,356300.0,159.59,159.6,159.11,159.11,356300.0
2020-08-17 15:55:00,159.18,159.42,158.97,159.06,1196760.0,159.18,159.42,158.97,159.06,1196760.0
2020-08-18 09:30:00,160.6,161.39,160.29,161.0,1904700.0,160.6,161.39,160.29,161.0,1904700.0
2020-08-18 09:35:00,160.98,163.33,160.98,163.0,2651520.0,160.98,163.33,160.98,163.0,2651520.0
2020-08-18 09:40:00,163.05,163.6,162.37,163.17,1929460.0,163.05,163.6,162.37,163.17,1929460.0
2020-08-18 09:45:00,163.14,164.7,163.14,164.66,1802560.0,163.14,164.7,163.14,164.66,1802560.0
2020-08-18 09:50:00,164.65,164.68,163.53,163.6,1439460.0,164.65,164.68,163.53,163.6,1439460.0
2020-08-18 09:55:00,163.67,164.45,163.59,164.29,870480.0,163.67,164.45,163.59,164.29,870480.0
2020-08-18 10:00:00,164.38,164.48,164.08,164.47,666140.0,164.38,164.48,164.08,164.47,666140.0
2020-08-18 10:05:00,164.47,164.85,163.52,163.7,1454880.0,164.47,164.85,163.52,163.7,1454880.0
2020-08-18 10:10:00,163.62,164.05,163.34,163.95,652460.0,163.62,164.05,163.34,163.95,652460.0
2020-08-18 10:15:00,163.91,164.22,163.56,163.67,530900.0,163.91,164.22,163.56,163.67,530900.0
2020-08-18 10:20:00,163.68,164.05,163.45,163.75,634200.0,163.68,164.05,163.45,163.75,634200.0
2020-08-18 10:25:00,163.71,163.77,162.1,162.4,1295560.0,163.71,163.77,162.1,162.4,1295560.0
2020-08-18 10:30:00,162.33,162.97,162.15,162.67,564680.0,162.33,162.97,162.15,162.67,564680.0
2020-08-18 10:35:00,162.83,162.89,162.52,162.75,302820.0,162.83,162.89,162.52,162.75,302820.0
2020-08-18 10:40:00,162.84,163.5,162.62,163.26,651720.0,162.84,163.5,162.62,163.26,651720.0
2020-08-18 10:45:00,163.38,163.53,163.18,163.5,332180.0,163.38,163.53,163.18,163.5,332180.0
2020-08-18 10:50:00,163.55,163.76,163.44,163.44,351000.0,163.55,163.76,163.44,163.44,351000.0
2020-08-18 10:55:00,163.5,163.65,163.03,163.46,261660.0,163.5,163.65,163.03,163.46,261660.0
2020-08-18 11:00:00,163.4,163.68,163.27,163.6,194540.0,163.4,163.68,163.27,163.6,194540.0
2020-08-18 11:05:00,163.56,164.09,163.5,164.0,362960.0,163.56,164.09,163.5,164.0,362960.0
2020-08-18 11:10:00,164.01,164.08,163.69,163.82,275320.0,164.01,164.08,163.69,163.82,275320.0
2020-08-18 11:15:00,163.8,163.9,163.6,163.77,198140.0,163.8,163.9,163.6,163.77,198140.0
2020-08-18 11:20:00,163.82,164.25,163.6,164.23,259340.0,163.82,164.25,163.6,164.23,259340.0
2020-08-18 11:25:00,164.17,164.24,163.9,163.98,189700.0,164.17,164.24,163.9,163.98,189700.0
2020-08-18 11:30:00,164.05,164.19,163.93,164.12,142320.0,164.05,164.19,163.93,164.12,142320.0
2020-08-18 11:35:00,164.13,164.31,164.1,164.27,318920.0,164.13,164.31,164.1,164.27,318920.0
2020-08-18 11:40:00,164.3,164.4,164.07,164.17,197060.0,164.3,164.4,164.07,164.17,197060.0
2020-08-18 11:45:00,164.25,164.27,163.81,163.83,217860.0,164.25,164.27,163.81,163.83,217860.0
2020-08-18 11:50:00,163.82,164.09,163.81,164.09,168700.0,163.82,164.09,163.81,164.09,168700.0
2020-08-18 11:55:00,164.12,164.27,164.03,164.16,219700.0,164.12,164.27,164.03,164.16,219700.0
2020-08-18 12:00:00,164.16,164.16,163.91,164.0,134000.0,164.16,164.16,163.91,164.0,134000.0
2020-08-18 12:05:00,164.09,164.55,164.03,164.47,378600.0,164.09,164.55,164.03,164.47,378600.0
2020-08-18 12:10:00,164.45,164.8,164.45,164.66,433080.0,164.45,164.8,164.45,164.66,433080.0
2020-08-18 12:15:00,164.69,164.72,164.49,164.58,131220.0,164.69,164.72,164.49,164.58,131220.0
2020-08-18 12:20:00,164.58,164.6,164.44,164.56,216720.0,164.58,164.6,164.44,164.56,216720.0
2020-08-18 12:25:00,164.54,164.82,164.54,164.67,341920.0,164.54,164.82,164.54,164.67,341920.0
2020-08-18 12:30:00,164.73,164.96,164.7,164.92,405140.0,164.73,164.96,164.7,164.92,405140.0
2020-08-18 12:35:00,164.92,164.96,164.65,164.74,295460.0,164.92,164.96,164.65,164.74,295460.0
2020-08-18 12:40:00,164.7,165.0,164.58,165.0,333260.0,164.7,165.0,164.58,165.0,333260.0
2020-08-18 12:45:00,165.0,165.19,164.63,164.78,601460.0,165.0,165.19,164.63,164.78,601460.0
2020-08-18 12:50:00,164.94,164.97,164.66,164.96,320460.0,164.94,164.97,164.66,164.96,320460.0
2020-08-18 12:55:00,164.93,164.96,164.65,164.65,206800.0,164.93,164.96,164.65,164.65,206800.0
2020-08-18 13:00:00,164.64,164.91,164.32,164.85,481240.0,164.64,164.91,164.32,164.85,481240.0
2020-08-18 13:05:00,164.79,165.33,164.79,165.26,495160.0,164.79,165.33,164.79,165.26,495160.0
2020-08-18 13:10:00,165.27,165.32,164.87,165.07,344260.0,165.27,165.32,164.87,165.07,344260.0
2020-08-18 13:15:00,165.07,165.33,164.93,165.1,344220.0,165.07,165.33,164.93,165.1,344220.0
2020-08-18 13:20:00,165.15,165.18,164.63,164.73,374860.0,165.15,165.18,164.63,164.73,374860.0
2020-08-18 13:25:00,164.77,165.22,164.77,165.11,348740.0,164.77,165.22,164.77,165.11,348740.0
2020-08-18 13:30:00,165.12,165.25,164.97,165.14,252280.0,165.12,165.25,164.97,165.14,252280.0
2020-08-18 13:35:00,165.18,165.25,165.1,165.19,127080.0,165.18,165.25,165.1,165.19,127080.0
2020-08-18 13:40:00,165.18,165.2,164.92,164.94,232340.0,165.18,165.2,164.92,164.94,232340.0
2020-08-18 13:45:00,164.97,165.07,164.88,164.99,169180.0,164.97,165.07,164.88,164.99,169180.0
2020-08-18 13:50:00,164.96,164.98,164.6,164.85,277840.0,164.96,164.98,164.6,164.85,277840.0
2020-08-18 13:55:00,164.8,164.8,164.64,164.73,78160.0,164.8,164.8,164.64,164.73,78160.0
2020-08-18 14:00:00,164.71,164.72,164.4,164.63,294140.0,164.71,164.72,164.4,164.63,294140.0
2020-08-18 14:05:00,164.59,164.79,164.51,164.79,176640.0,164.59,164.79,164.51,164.79,176640.0
2020-08-18 14:10:00,164.79,164.82,164.55,164.56,182860.0,164.79,164.82,164.55,164.56,182860.0
2020-08-18 14:15:00,164.59,165.03,164.59,165.02,301000.0,164.59,165.03,164.59,165.02,301000.0
2020-08-18 14:20:00,165.01,165.03,164.88,165.02,203120.0,165.01,165.03,164.88,165.02,203120.0
2020-08-18 14:25:00,165.03,165.25,164.96,165.02,469760.0,165.03,165.25,164.96,165.02,469760.0
2020-08-18 14:30:00,165.03,165.3,165.03,165.15,309960.0,165.03,165.3,165.03,165.15,309960.0
2020-08-18 14:35:00,165.23,165.54,165.21,165.44,467920.0,165.23,165.54,165.21,165.44,467920.0
2020-08-18 14:40:00,165.41,165.6,165.19,165.52,402200.0,165.41,165.6,165.19,165.52,402200.0
2020-08-18 14:45:00,165.48,165.63,165.3,165.6,293760.0,165.48,165.63,165.3,165.6,293760.0
2020-08-18 14:50:00,165.62,165.75,165.6,165.66,480880.0,165.62,165.75,165.6,165.66,480880.0
2020-08-18 14:55:00,165.65,165.75,165.44,165.47,329340.0,165.65,165.75,165.44,165.47,329340.0
2020-08-18 15:00:00,165.46,165.6,165.34,165.34,335840.0,165.46,165.6,165.34,165.34,335840.0
2020-08-18 15:05:00,165.32,165.6,165.25,165.37,348040.0,165.32,165.6,165.25,165.37,348040.0
2020-08-18 15:10:00,165.41,165.65,165.36,165.61,501560.0,165.41,165.65,165.36,165.61,501560.0
2020-08-18 15:15:00,165.6,165.88,165.54,165.85,514240.0,165.6,165.88,165.54,165.85,514240.0
2020-08-18 15:20:00,165.78,165.9,165.64,165.66,298780.0,165.78,165.9,165.64,165.66,298780.0
2020-08-18 15:25:00,165.63,165.71,165.31,165.37,433960.0,165.63,165.71,165.31,165.37,433960.0
2020-08-18 15:30:00,165.36,165.66,165.34,165.56,383280.0,165.36,165.66,165.34,165.56,383280.0
2020-08-18 15:35:00,165.57,165.57,165.3,165.45,259060.0,165.57,165.57,165.3,165.45,259060.0
2020-08-18 15:40:00,165.38,165.91,165.38,165.87,498080.0,165.38,165.91,165.38,165.87,498080.0
2020-08-18 15:45:00,165.87,166.0,165.72,165.95,685040.0,165.87,166.0,165.72,165.95,685040.0
2020-08-18 15:50:00,165.92,165.95,165.63,165.65,856880.0,165.92,165.95,165.63,165.65,856880.0
2020-08-18 15:55:00,165.68,165.9,165.51,165.62,1463920.0,165.68,165.9,165.51,165.62,1463920.0
2020-08-19 09:30:00,165.15,165.6,164.1,164.99,2827280.0,165.15,165.6,164.1,164.99,2827280.0
2020-08-19 09:35:00,164.99,165.8,164.66,164.66,2181380.0,164.99,165.8,164.66,164.66,2181380.0
2020-08-19 09:40:00,164.72,164.89,163.6,164.03,1627760.0,164.72,164.89,163.6,164.03,1627760.0
2020-08-19 09:45:00,163.93,164.26,163.34,163.63,1129660.0,163.93,164.26,163.34,163.63,1129660.0
2020-08-19 09:50:00,163.66,163.94,163.4,163.75,959920.0,163.66,163.94,163.4,163.75,959920.0
2020-08-19 09:55:00,163.54,163.74,162.8,163.51,1081220.0,163.54,163.74,162.8,163.51,1081220.0
2020-08-19 10:00:00,163.59,164.15,163.37,164.03,862820.0,163.59,164.15,163.37,164.03,862820.0
2020-08-19 10:05:00,164.0,164.3,163.78,164.2,589500.0,164.0,164.3,163.78,164.2,589500.0
2020-08-19 10:10:00,164.21,164.4,163.9,164.27,622240.0,164.21,164.4,163.9,164.27,622240.0
2020-08-19 10:15:00,164.31,165.0,164.31,164.85,710440.0,164.31,165.0,164.31,164.85,710440.0
2020-08-19 10:20:00,164.87,164.92,164.34,164.91,360880.0,164.87,164.92,164.34,164.91,360880.0
2020-08-19 10:25:00,164.88,164.97,164.55,164.93,337640.0,164.88,164.97,164.55,164.93,337640.0
2020-08-19 10:30:00,164.86,165.39,164.85,165.04,585640.0,164.86,165.39,164.85,165.04,585640.0
2020-08-19 10:35:00,165.06,165.4,165.02,165.22,276680.0,165.06,165.4,165.02,165.22,276680.0
2020-08-19 10:40:00,165.21,165.25,164.42,164.49,505860.0,165.21,165.25,164.42,164.49,505860.0
2020-08-19 10:45:00,164.53,164.71,164.15,164.53,428980.0,164.53,164.71,164.15,164.53,428980.0
2020-08-19 10:50:00,164.62,164.9,164.53,164.68,244100.0,164.62,164.9,164.53,164.68,244100.0
2020-08-19 10:55:00,164.61,164.8,164.54,164.77,201820.0,164.61,164.8,164.54,164.77,201820.0
2020-08-19 11:00:00,164.82,165.12,164.75,164.88,257960.0,164.82,165.12,164.75,164.88,257960.0
2020-08-19 11:05:00,164.94,164.95,164.5,164.52,283620.0,164.94,164.95,164.5,164.52,283620.0
2020-08-19 11:10:00,164.59,164.7,164.31,164.4,281740.0,164.59,164.7,164.31,164.4,281740.0
2020-08-19 11:15:00,164.39,164.8,164.35,164.69,172400.0,164.39,164.8,164.35,164.69,172400.0
2020-08-19 11:20:00,164.7,164.75,164.54,164.71,203380.0,164.7,164.75,164.54,164.71,203380.0
2020-08-19 11:25:00,164.72,164.9,164.6,164.84,259300.0,164.72,164.9,164.6,164.84,259300.0
2020-08-19 11:30:00,164.82,164.99,164.82,164.85,170080.0,164.82,164.99,164.82,164.85,170080.0
2020-08-19 11:35:00,164.89,164.93,164.75,164.86,200440.0,164.89,164.93,164.75,164.86,200440.0
2020-08-19 11:40:00,164.9,165.12,164.9,164.97,319560.0,164.9,165.12,164.9,164.97,319560.0
2020-08-19 11:45:00,164.96,165.11,164.71,165.06,384560.0,164.96,165.11,164.71,165.06,384560.0
2020-08-19 11:50:00,165.06,165.12,164.92,165.06,190060.0,165.06,165.12,164.92,165.06,190060.0
2020-08-19 11:55:00,165.1,165.4,165.06,165.36,448460.0,165.1,165.4,165.06,165.36,448460.0
2020-08-19 12:00:00,165.35,165.53,165.23,165.32,411800.0,165.35,165.53,165.23,165.32,411800.0
2020-08-19 12:05:00,165.33,165.39,165.1,165.14,276080.0,165.33,165.39,165.1,165.14,276080.0
2020-08-19 12:10:00,165.15,165.26,164.98,165.22,302500.0,165.15,165.26,164.98,165.22,302500.0
2020-08-19 12:15:00,165.2,165.33,165.17,165.2,112340.0,165.2,165.33,165.17,165.2,112340.0
2020-08-19 12:20:00,165.18,165.33,165.11,165.27,88180.0,165.18,165.33,165.11,165.27,88180.0
2020-08-19 12:25:00,165.28,165.29,164.98,165.01,176080.0,165.28,165.29,164.98,165.01,176080.0
2020-08-19 12:30:00,165.01,165.17,164.88,165.01,129380.0,165.01,165.17,164.88,165.01,129380.0
2020-08-19 12:35:00,165.05,165.2,164.92,165.1,80240.0,165.05,165.2,164.92,165.1,80240.0
2020-08-19 12:40:00,165.11,165.15,165.03,165.04,113260.0,165.11,165.15,165.03,165.04,113260.0
2020-08-19 12:45:00,165.08,165.13,164.83,164.92,145640.0,165.08,165.13,164.83,164.92,145640.0
2020-08-19 12:50:00,164.94,165.24,164.94,165.15,163860.0,164.94,165.24,164.94,165.15,163860.0
2020-08-19 12:55:00,165.15,165.2,165.03,165.17,92860.0,165.15,165.2,165.03,165.17,92860.0
2020-08-19 13:00:00,165.2,165.21,165.02,165.1,103220.0,165.2,165.21,165.02,165.1,103220.0
2020-08-19 13:05:00,165.08,165.3,165.08,165.1,213760.0,165.08,165.3,165.08,165.1,213760.0
2020-08-19 13:10:00,165.09,165.15,165.0,165.13,117740.0,165.09,165.15,165.0,165.13,117740.0
2020-08-19 13:15:00,165.1,165.14,165.0,165.01,98160.0,165.1,165.14,165.0,165.01,98160.0
2020-08-19 13:20:00,164.97,165.04,164.88,165.02,125880.0,164.97,165.04,164.88,165.02,125880.0
2020-08-19 13:25:00,165.01,165.12,165.0,165.12,136740.0,165.01,165.12,165.0,165.12,136740.0
2020-08-19 13:30:00,165.11,165.43,165.11,165.35,298100.0,165.11,165.43,165.11,165.35,298100.0
2020-08-19 13:35:00,165.33,165.45,165.18,165.45,169580.0,165.33,165.45,165.18,165.45,169580.0
2020-08-19 13:40:00,165.48,165.48,165.31,165.39,159420.0,165.48,165.48,165.31,165.39,159420.0
2020-08-19 13:45:00,165.42,165.5,165.31,165.45,211880.0,165.42,165.5,165.31,165.45,211880.0
2020-08-19 13:50:00,165.48,165.6,165.35,165.45,442780.0,165.48,165.6,165.35,165.45,442780.0
2020-08-19 13:55:00,165.43,165.44,165.15,165.23,358040.0,165.43,165.44,165.15,165.23,358040.0
2020-08-19 14:00:00,165.23,165.46,165.15,165.36,307380.0,165.23,165.46,165.15,165.36,307380.0
2020-08-19 14:05:00,165.4,165.4,164.55,165.0,601440.0,165.4,165.4,164.55,165.0,601440.0
2020-08-19 14:10:00,165.06,165.06,164.57,164.57,251980.0,165.06,165.06,164.57,164.57,251980.0
2020-08-19 14:15:00,164.56,164.59,163.87,163.9,861180.0,164.56,164.59,163.87,163.9,861180.0
2020-08-19 14:20:00,163.88,164.31,163.07,164.08,1085080.0,163.88,164.31,163.07,164.08,1085080.0
2020-08-19 14:25:00,164.08,164.3,163.51,163.9,483740.0,164.08,164.3,163.51,163.9,483740.0
2020-08-19 14:30:00,163.96,164.23,163.75,164.16,384340.0,163.96,164.23,163.75,164.16,384340.0
2020-08-19 14:35:00,164.0,164.16,163.8,164.03,231580.0,164.0,164.16,163.8,164.03,231580.0
2020-08-19 14:40:00,164.02,164.05,163.68,163.82,204700.0,164.02,164.05,163.68,163.82,204700.0
2020-08-19 14:45:00,163.81,164.2,163.76,163.98,455380.0,163.81,164.2,163.76,163.98,455380.0
2020-08-19 14:50:00,163.94,164.2,163.94,164.16,207920.0,163.94,164.2,163.94,164.16,207920.0
2020-08-19 14:55:00,164.16,164.34,164.11,164.14,302900.0,164.16,164.34,164.11,164.14,302900.0
2020-08-19 15:00:00,164.12,164.16,163.93,164.0,275060.0,164.12,164.16,163.93,164.0,275060.0
2020-08-19 15:05:00,163.96,164.06,163.9,164.02,208280.0,163.96,164.06,163.9,164.02,208280.0
2020-08-19 15:10:00,164.06,164.11,163.79,163.88,247500.0,164.06,164.11,163.79,163.88,247500.0
2020-08-19 15:15:00,163.84,163.96,163.75,163.8,140460.0,163.84,163.96,163.75,163.8,140460.0
2020-08-19 15:20:00,163.76,163.78,163.38,163.43,455740.0,163.76,163.78,163.38,163.43,455740.0
2020-08-19 15:25:00,163.43,163.69,163.36,163.51,266040.0,163.43,163.69,163.36,163.51,266040.0
2020-08-19 15:30:00,163.47,163.75,163.45,163.57,261920.0,163.47,163.75,163.45,163.57,261920.0
2020-08-19 15:35:00,163.64,163.68,163.37,163.4,191880.0,163.64,163.68,163.37,163.4,191880.0
2020-08-19 15:40:00,163.42,163.7,163.3,163.67,303920.0,163.42,163.7,163.3,163.67,303920.0
2020-08-19 15:45:00,163.69,163.69,163.07,163.14,393180.0,163.69,163.69,163.07,163.14,393180.0
2020-08-19 15:50:00,163.06,163.35,162.85,163.05,585860.0,163.06,163.35,162.85,163.05,585860.0
2020-08-19 15:55:00,163.05,163.25,163.01,163.01,866180.0,163.05,163.25,163.01,163.01,866180.0
2020-08-20 09:30:00,162.6,162.83,161.9,162.79,1862680.0,162.6,162.83,161.9,162.79,1862680.0
2020-08-20 09:35:00,162.7,163.75,162.56,163.16,1011140.0,162.7,163.75,162.56,163.16,1011140.0
2020-08-20 09:40:00,163.17,163.9,163.17,163.88,640040.0,163.17,163.9,163.17,163.88,640040.0
2020-08-20 09:45:00,163.81,164.4,163.77,164.34,836120.0,163.81,164.4,163.77,164.34,836120.0
2020-08-20 09:50:00,164.35,164.36,163.75,164.1,508820.0,164.35,164.36,163.75,164.1,508820.0
2020-08-20 09:55:00,164.11,164.5,164.04,164.27,560200.0,164.11,164.5,164.04,164.27,560200.0
2020-08-20 10:00:00,164.33,164.4,163.96,163.97,378040.0,164.33,164.4,163.96,163.97,378040.0
2020-08-20 10:05:00,164.02,164.22,163.9,163.9,222280.0,164.02,164.22,163.9,163.9,222280.0
2020-08-20 10:10:00,163.9,163.99,163.56,163.75,280240.0,163.9,163.99,163.56,163.75,280240.0
2020-08-20 10:15:00,163.75,163.81,163.48,163.67,513040.0,163.75,163.81,163.48,163.67,513040.0
2020-08-20 10:20:00,163.61,163.67,163.3,163.45,452820.0,163.61,163.67,163.3,163.45,452820.0
2020-08-20 10:25:00,163.39,164.0,163.39,163.93,497680.0,163.39,164.0,163.39,163.93,497680.0
2020-08-20 10:30:00,163.88,164.0,163.6,163.78,185200.0,163.88,164.0,163.6,163.78,185200.0
2020-08-20 10:35:00,163.69,163.86,163.5,163.66,194880.0,163.69,163.86,163.5,163.66,194880.0
2020-08-20 10:40:00,163.75,163.91,163.56,163.87,164820.0,163.75,163.91,163.56,163.87,164820.0
2020-08-20 10:45:00,163.88,163.95,163.76,163.92,95480.0,163.88,163.95,163.76,163.92,95480.0
2020-08-20 10:50:00,163.96,164.17,163.94,164.08,270360.0,163.96,164.17,163.94,164.08,270360.0
2020-08-20 10:55:00,164.05,164.29,164.05,164.05,247600.0,164.05,164.29,164.05,164.05,247600.0
2020-08-20 11:00:00,164.1,164.19,163.91,164.1,211300.0,164.1,164.19,163.91,164.1,211300.0
2020-08-20 11:05:00,164.05,164.05,163.65,163.66,211900.0,164.05,164.05,163.65,163.66,211900.0
2020-08-20 11:10:00,163.68,163.86,163.67,163.76,156700.0,163.68,163.86,163.67,163.76,156700.0
2020-08-20 11:15:00,163.75,164.0,163.69,163.9,304540.0,163.75,164.0,163.69,163.9,304540.0
2020-08-20 11:20:00,163.86,164.11,163.8,164.02,171600.0,163.86,164.11,163.8,164.02,171600.0
2020-08-20 11:25:00,164.07,164.4,164.07,164.3,332680.0,164.07,164.4,164.07,164.3,332680.0
2020-08-20 11:30:00,164.27,164.31,164.09,164.11,165360.0,164.27,164.31,164.09,164.11,165360.0
2020-08-20 11:35:00,164.08,164.35,164.08,164.27,135660.0,164.08,164.35,164.08,164.27,135660.0
2020-08-20 11:40:00,164.25,164.4,164.25,164.33,169520.0,164.25,164.4,164.25,164.33,169520.0
2020-08-20 11:45:00,164.35,164.4,164.22,164.24,200960.0,164.35,164.4,164.22,164.24,200960.0
2020-08-20 11:50:00,164.25,164.4,164.21,164.39,255240.0,164.25,164.4,164.21,164.39,255240.0
2020-08-20 11:55:00,164.4,164.76,164.35,164.74,615140.0,164.4,164.76,164.35,164.74,615140.0
2020-08-20 12:00:00,164.72,164.79,164.39,164.65,361620.0,164.72,164.79,164.39,164.65,361620.0
2020-08-20 12:05:00,164.65,164.77,164.57,164.68,236380.0,164.65,164.77,164.57,164.68,236380.0
2020-08-20 12:10:00,164.65,164.75,164.58,164.65,71380.0,164.65,164.75,164.58,164.65,71380.0
2020-08-20 12:15:00,164.72,164.74,164.38,164.4,188240.0,164.72,164.74,164.38,164.4,188240.0
2020-08-20 12:20:00,164.44,164.55,164.39,164.55,122260.0,164.44,164.55,164.39,164.55,122260.0
2020-08-20 12:25:00,164.59,164.65,164.25,164.25,120780.0,164.59,164.65,164.25,164.25,120780.0
2020-08-20 12:30:00,164.26,164.39,164.26,164.27,86640.0,164.26,164.39,164.26,164.27,86640.0
2020-08-20 12:35:00,164.31,164.35,164.16,164.29,125620.0,164.31,164.35,164.16,164.29,125620.0
2020-08-20 12:40:00,164.32,164.35,164.17,164.18,101320.0,164.32,164.35,164.17,164.18,101320.0
2020-08-20 12:45:00,164.15,164.29,163.93,163.99,183260.0,164.15,164.29,163.93,163.99,183260.0
2020-08-20 12:50:00,163.96,164.25,163.86,164.24,91000.0,163.96,164.25,163.86,164.24,91000.0
2020-08-20 12:55:00,164.21,164.24,164.06,164.06,46080.0,164.21,164.24,164.06,164.06,46080.0
2020-08-20 13:00:00,164.08,164.25,164.06,164.06,108260.0,164.08,164.25,164.06,164.06,108260.0
2020-08-20 13:05:00,164.1,164.14,163.85,164.01,202600.0,164.1,164.14,163.85,164.01,202600.0
2020-08-20 13:10:00,164.03,164.3,164.0,164.27,133620.0,164.03,164.3,164.0,164.27,133620.0
2020-08-20 13:15:00,164.29,164.35,164.2,164.35,76160.0,164.29,164.35,164.2,164.35,76160.0
2020-08-20 13:20:00,164.35,164.48,164.25,164.48,97380.0,164.35,164.48,164.25,164.48,97380.0
2020-08-20 13:25:00,164.5,164.59,164.41,164.56,169420.0,164.5,164.59,164.41,164.56,169420.0
2020-08-20 13:30:00,164.57,164.6,164.51,164.55,124800.0,164.57,164.6,164.51,164.55,124800.0
2020-08-20 13:35:00,164.55,164.57,164.43,164.44,117060.0,164.55,164.57,164.43,164.44,117060.0
2020-08-20 13:40:00,164.45,164.6,164.37,164.59,144320.0,164.45,164.6,164.37,164.59,144320.0
2020-08-20 13:45:00,164.56,164.56,164.25,164.33,198340.0,164.56,164.56,164.25,164.33,198340.0
2020-08-20 13:50:00,164.31,164.52,164.31,164.4,138080.0,164.31,164.52,164.31,164.4,138080.0
2020-08-20 13:55:00,164.4,164.64,164.4,164.62,195740.0,164.4,164.64,164.4,164.62,195740.0
2020-08-20 14:00:00,164.6,164.75,164.55,164.75,274400.0,164.6,164.75,164.55,164.75,274400.0
2020-08-20 14:05:00,164.7,164.79,164.62,164.7,249700.0,164.7,164.79,164.62,164.7,249700.0
2020-08-20 14:10:00,164.75,164.85,164.66,164.75,163180.0,164.75,164.85,164.66,164.75,163180.0
2020-08-20 14:15:00,164.71,164.79,164.65,164.75,143820.0,164.71,164.79,164.65,164.75,143820.0
2020-08-20 14:20:00,164.72,165.0,164.69,164.91,381460.0,164.72,165.0,164.69,164.91,381460.0
2020-08-20 14:25:00,164.91,165.11,164.89,165.11,300440.0,164.91,165.11,164.89,165.11,300440.0
2020-08-20 14:30:00,165.1,165.21,164.96,165.2,284120.0,165.1,165.21,164.96,165.2,284120.0
2020-08-20 14:35:00,165.23,165.24,165.03,165.11,255680.0,165.23,165.24,165.03,165.11,255680.0
2020-08-20 14:40:00,165.05,165.21,165.05,165.08,85040.0,165.05,165.21,165.05,165.08,85040.0
2020-08-20 14:45:00,165.1,165.37,165.09,165.28,291940.0,165.1,165.37,165.09,165.28,291940.0
2020-08-20 14:50:00,165.31,165.31,164.84,165.06,234360.0,165.31,165.31,164.84,165.06,234360.0
2020-08-20 14:55:00,165.14,165.31,165.08,165.28,210300.0,165.14,165.31,165.08,165.28,210300.0
2020-08-20 15:00:00,165.31,165.45,165.28,165.38,398040.0,165.31,165.45,165.28,165.38,398040.0
2020-08-20 15:05:00,165.39,165.39,165.06,165.27,203980.0,165.39,165.39,165.06,165.27,203980.0
2020-08-20 15:10:00,165.3,165.34,165.04,165.08,218280.0,165.3,165.34,165.04,165.08,218280.0
2020-08-20 15:15:00,165.02,165.12,164.99,165.06,182420.0,165.02,165.12,164.99,165.06,182420.0
2020-08-20 15:20:00,165.02,165.06,164.76,164.97,321480.0,165.02,165.06,164.76,164.97,321480.0
2020-08-20 15:25:00,165.0,165.03,164.78,165.0,267060.0,165.0,165.03,164.78,165.0,267060.0
2020-08-20 15:30:00,165.0,165.17,164.92,165.08,284600.0,165.0,165.17,164.92,165.08,284600.0
2020-08-20 15:35:00,165.1,165.25,165.08,165.13,279520.0,165.1,165.25,165.08,165.13,279520.0
2020-08-20 15:40:00,165.09,165.37,165.06,165.32,429440.0,165.09,165.37,165.06,165.32,429440.0
2020-08-20 15:45:00,165.32,165.63,165.15,165.15,842100.0,165.32,165.63,165.15,165.15,842100.0
2020-08-20 15:50:00,165.0,165.17,164.6,164.65,756780.0,165.0,165.17,164.6,164.65,756780.0
2020-08-20 15:55:00,164.66,165.1,164.66,164.8,900640.0,164.66,165.1,164.66,164.8,900640.0
2020-08-21 09:30:00,164.83,165.72,164.66,164.88,4117820.0,164.83,165.72,164.66,164.88,4117820.0
2020-08-21 09:35:00,164.82,164.94,164.16,164.35,978920.0,164.82,164.94,164.16,164.35,978920.0
2020-08-21 09:40:00,164.44,164.7,163.81,164.66,889880.0,164.44,164.7,163.81,164.66,889880.0
2020-08-21 09:45:00,164.74,165.12,164.49,164.68,676880.0,164.74,165.12,164.49,164.68,676880.0
2020-08-21 09:50:00,164.6,164.71,163.82,164.2,669780.0,164.6,164.71,163.82,164.2,669780.0
2020-08-21 09:55:00,164.2,164.5,163.99,164.3,329580.0,164.2,164.5,163.99,164.3,329580.0
2020-08-21 10:00:00,164.5,164.5,163.9,164.11,407360.0,164.5,164.5,163.9,164.11,407360.0
2020-08-21 10:05:00,164.01,164.39,163.81,164.04,460220.0,164.01,164.39,163.81,164.04,460220.0
2020-08-21 10:10:00,164.03,164.27,163.9,164.17,349700.0,164.03,164.27,163.9,164.17,349700.0
2020-08-21 10:15:00,164.16,164.66,164.11,164.55,467880.0,164.16,164.66,164.11,164.55,467880.0
2020-08-21 10:20:00,164.5,164.57,164.27,164.47,352380.0,164.5,164.57,164.27,164.47,352380.0
2020-08-21 10:25:00,164.53,164.91,164.49,164.77,506560.0,164.53,164.91,164.49,164.77,506560.0
2020-08-21 10:30:00,164.74,165.0,164.73,164.86,388420.0,164.74,165.0,164.73,164.86,388420.0
2020-08-21 10:35:00,164.84,164.84,164.5,164.55,259780.0,164.84,164.84,164.5,164.55,259780.0
2020-08-21 10:40:00,164.54,164.67,164.39,164.46,234560.0,164.54,164.67,164.39,164.46,234560.0
2020-08-21 10:45:00,164.5,164.55,164.28,164.38,216460.0,164.5,164.55,164.28,164.38,216460.0
2020-08-21 10:50:00,164.44,164.67,164.41,164.67,208500.0,164.44,164.67,164.41,164.67,208500.0
2020-08-21 10:55:00,164.67,164.95,164.61,164.61,494720.0,164.67,164.95,164.61,164.61,494720.0
2020-08-21 11:00:00,164.64,164.72,164.25,164.35,461920.0,164.64,164.72,164.25,164.35,461920.0
2020-08-21 11:05:00,164.39,164.45,164.24,164.28,235220.0,164.39,164.45,164.24,164.28,235220.0
2020-08-21 11:10:00,164.27,164.4,164.1,164.2,311700.0,164.27,164.4,164.1,164.2,311700.0
2020-08-21 11:15:00,164.15,164.36,164.1,164.18,238380.0,164.15,164.36,164.1,164.18,238380.0
2020-08-21 11:20:00,164.21,164.53,164.2,164.5,199220.0,164.21,164.53,164.2,164.5,199220.0
2020-08-21 11:25:00,164.46,164.5,164.26,164.5,337000.0,164.46,164.5,164.26,164.5,337000.0
2020-08-21 11:30:00,164.52,164.53,164.15,164.17,243660.0,164.52,164.53,164.15,164.17,243660.0
2020-08-21 11:35:00,164.22,164.37,164.22,164.26,222560.0,164.22,164.37,164.22,164.26,222560.0
2020-08-21 11:40:00,164.25,164.28,164.05,164.06,173540.0,164.25,164.28,164.05,164.06,173540.0
2020-08-21 11:45:00,164.07,164.28,164.07,164.24,215960.0,164.07,164.28,164.07,164.24,215960.0
2020-08-21 11:50:00,164.25,164.25,164.03,164.05,208760.0,164.25,164.25,164.03,164.05,208760.0
2020-08-21 11:55:00,164.05,164.13,163.8,163.86,316260.0,164.05,164.13,163.8,163.86,316260.0
2020-08-21 12:00:00,163.83,164.13,163.77,164.08,320440.0,163.83,164.13,163.77,164.08,320440.0
2020-08-21 12:05:00,164.05,164.29,164.05,164.17,246080.0,164.05,164.29,164.05,164.17,246080.0
2020-08-21 12:10:00,164.2,164.42,164.2,164.42,227320.0,164.2,164.42,164.2,164.42,227320.0
2020-08-21 12:15:00,164.44,164.55,164.36,164.45,272000.0,164.44,164.55,164.36,164.45,272000.0
2020-08-21 12:20:00,164.39,164.6,164.38,164.54,198180.0,164.39,164.6,164.38,164.54,198180.0
2020-08-21 12:25:00,164.57,164.57,164.39,164.51,185960.0,164.57,164.57,164.39,164.51,185960.0
2020-08-21 12:30:00,164.56,164.56,164.25,164.31,150200.0,164.56,164.56,164.25,164.31,150200.0
2020-08-21 12:35:00,164.29,164.34,164.07,164.09,151240.0,164.29,164.34,164.07,164.09,151240.0
2020-08-21 12:40:00,164.12,164.21,164.05,164.05,200720.0,164.12,164.21,164.05,164.05,200720.0
2020-08-21 12:45:00,164.08,164.12,163.97,164.04,260000.0,164.08,164.12,163.97,164.04,260000.0
2020-08-21 12:50:00,164.08,164.24,163.94,164.24,195440.0,164.08,164.24,163.94,164.24,195440.0
2020-08-21 12:55:00,164.24,164.24,164.13,164.2,111120.0,164.24,164.24,164.13,164.2,111120.0
2020-08-21 13:00:00,164.24,164.24,163.95,164.01,148900.0,164.24,164.24,163.95,164.01,148900.0
2020-08-21 13:05:00,164.0,164.2,164.0,164.16,74480.0,164.0,164.2,164.0,164.16,74480.0
2020-08-21 13:10:00,164.1,164.36,164.04,164.3,209200.0,164.1,164.36,164.04,164.3,209200.0
2020-08-21 13:15:00,164.32,164.36,164.14,164.35,222040.0,164.32,164.36,164.14,164.35,222040.0
2020-08-21 13:20:00,164.31,164.33,164.15,164.19,113320.0,164.31,164.33,164.15,164.19,113320.0
2020-08-21 13:25:00,164.14,164.25,164.12,164.24,85740.0,164.14,164.25,164.12,164.24,85740.0
2020-08-21 13:30:00,164.21,164.35,164.15,164.35,164780.0,164.21,164.35,164.15,164.35,164780.0
2020-08-21 13:35:00,164.38,164.43,164.33,164.33,110420.0,164.38,164.43,164.33,164.33,110420.0
2020-08-21 13:40:00,164.33,164.44,164.13,164.13,111080.0,164.33,164.44,164.13,164.13,111080.0
2020-08-21 13:45:00,164.1,164.21,164.04,164.15,213060.0,164.1,164.21,164.04,164.15,213060.0
2020-08-21 13:50:00,164.18,164.18,164.0,164.0,120800.0,164.18,164.18,164.0,164.0,120800.0
2020-08-21 13:55:00,164.03,164.05,163.9,164.03,190900.0,164.03,164.05,163.9,164.03,190900.0
2020-08-21 14:00:00,164.03,164.14,164.0,164.07,141060.0,164.03,164.14,164.0,164.07,141060.0
2020-08-21 14:05:00,164.09,164.14,163.97,163.99,117100.0,164.09,164.14,163.97,163.99,117100.0
2020-08-21 14:10:00,164.03,164.17,164.01,164.14,143080.0,164.03,164.17,164.01,164.14,143080.0
2020-08-21 14:15:00,164.15,164.33,164.15,164.27,299260.0,164.15,164.33,164.15,164.27,299260.0
2020-08-21 14:20:00,164.28,164.28,164.17,164.25,67960.0,164.28,164.28,164.17,164.25,67960.0
2020-08-21 14:25:00,164.3,164.31,164.2,164.2,76060.0,164.3,164.31,164.2,164.2,76060.0
2020-08-21 14:30:00,164.18,164.43,164.16,164.31,189900.0,164.18,164.43,164.16,164.31,189900.0
2020-08-21 14:35:00,164.3,164.37,164.23,164.25,87840.0,164.3,164.37,164.23,164.25,87840.0
2020-08-21 14:40:00,164.2,164.24,164.05,164.16,154100.0,164.2,164.24,164.05,164.16,154100.0
2020-08-21 14:45:00,164.15,164.3,164.12,164.19,164620.0,164.15,164.3,164.12,164.19,164620.0
2020-08-21 14:50:00,164.16,164.27,164.1,164.21,193920.0,164.16,164.27,164.1,164.21,193920.0
2020-08-21 14:55:00,164.24,164.5,164.22,164.22,352760.0,164.24,164.5,164.22,164.22,352760.0
2020-08-21 15:00:00,164.24,164.48,164.21,164.23,226900.0,164.24,164.48,164.21,164.23,226900.0
2020-08-21 15:05:00,164.23,164.3,164.2,164.29,103400.0,164.23,164.3,164.2,164.29,103400.0
2020-08-21 15:10:00,164.25,164.29,164.1,164.12,194500.0,164.25,164.29,164.1,164.12,194500.0
2020-08-21 15:15:00,164.12,164.18,164.06,164.09,156700.0,164.12,164.18,164.06,164.09,156700.0
2020-08-21 15:20:00,164.1,164.21,164.1,164.17,180520.0,164.1,164.21,164.1,164.17,180520.0
2020-08-21 15:25:00,164.17,164.25,164.1,164.2,243440.0,164.17,164.25,164.1,164.2,243440.0
2020-08-21 15:30:00,164.19,164.24,164.08,164.11,213300.0,164.19,164.24,164.08,164.11,213300.0
2020-08-21 15:35:00,164.11,164.13,164.02,164.03,193260.0,164.11,164.13,164.02,164.03,193260.0
2020-08-21 15:40:00,164.03,164.06,163.9,163.95,435620.0,164.03,164.06,163.9,163.95,435620.0
2020-08-21 15:45:00,163.93,164.02,163.9,163.95,337100.0,163.93,164.02,163.9,163.95,337100.0
2020-08-21 15:50:00,163.99,164.18,163.94,164.14,514980.0,163.99,164.18,163.94,164.14,514980.0
2020-08-21 15:55:00,164.12,164.29,164.11,164.23,796780.0,164.12,164.29,164.11,164.23,796780.0
2020-08-24 09:30:00,165.51,167.07,165.45,166.99,3909900.0,165.51,167.07,165.45,166.99,3909900.0
2020-08-24 09:35:00,167.04,168.0,167.03,167.97,2007340.0,167.04,168.0,167.03,167.97,2007340.0
2020-08-24 09:40:00,167.92,168.05,167.48,167.73,1189760.0,167.92,168.05,167.48,167.73,1189760.0
2020-08-24 09:45:00,167.83,168.82,167.7,168.73,1734940.0,167.83,168.82,167.7,168.73,1734940.0
2020-08-24 09:50:00,168.75,169.02,166.4,166.51,1709500.0,168.75,169.02,166.4,166.51,1709500.0
2020-08-24 09:55:00,166.49,167.6,166.43,167.56,1255960.0,166.49,167.6,166.43,167.56,1255960.0
2020-08-24 10:00:00,167.5,167.75,165.85,166.17,1105920.0,167.5,167.75,165.85,166.17,1105920.0
2020-08-24 10:05:00,166.22,166.59,165.01,165.44,1103520.0,166.22,166.59,165.01,165.44,1103520.0
2020-08-24 10:10:00,165.25,166.2,165.24,166.19,834100.0,165.25,166.2,165.24,166.19,834100.0
2020-08-24 10:15:00,166.17,166.75,166.07,166.67,821680.0,166.17,166.75,166.07,166.67,821680.0
2020-08-24 10:20:00,166.66,166.81,166.34,166.58,411040.0,166.66,166.81,166.34,166.58,411040.0
2020-08-24 10:25:00,166.51,166.53,166.0,166.0,354980.0,166.51,166.53,166.0,166.0,354980.0
2020-08-24 10:30:00,165.97,166.15,165.47,165.65,496900.0,165.97,166.15,165.47,165.65,496900.0
2020-08-24 10:35:00,165.72,166.0,165.55,165.99,345540.0,165.72,166.0,165.55,165.99,345540.0
2020-08-24 10:40:00,165.85,165.9,165.45,165.55,368320.0,165.85,165.9,165.45,165.55,368320.0
2020-08-24 10:45:00,165.6,165.62,164.14,164.6,1405840.0,165.6,165.62,164.14,164.6,1405840.0
2020-08-24 10:50:00,164.54,164.61,163.35,163.4,996900.0,164.54,164.61,163.35,163.4,996900.0
2020-08-24 10:55:00,163.46,163.81,162.88,163.5,1039380.0,163.46,163.81,162.88,163.5,1039380.0
2020-08-24 11:00:00,163.44,164.53,163.33,164.19,895400.0,163.44,164.53,163.33,164.19,895400.0
2020-08-24 11:05:00,164.25,165.09,164.03,165.03,657260.0,164.25,165.09,164.03,165.03,657260.0
2020-08-24 11:10:00,164.97,165.37,164.58,164.64,506360.0,164.97,165.37,164.58,164.64,506360.0
2020-08-24 11:15:00,164.61,164.69,164.34,164.61,432560.0,164.61,164.69,164.34,164.61,432560.0
2020-08-24 11:20:00,164.61,164.77,164.51,164.67,330660.0,164.61,164.77,164.51,164.67,330660.0
2020-08-24 11:25:00,164.66,164.68,164.06,164.22,355020.0,164.66,164.68,164.06,164.22,355020.0
2020-08-24 11:30:00,164.3,164.94,164.3,164.85,383160.0,164.3,164.94,164.3,164.85,383160.0
2020-08-24 11:35:00,164.88,165.22,164.81,165.15,451140.0,164.88,165.22,164.81,165.15,451140.0
2020-08-24 11:40:00,165.13,165.75,165.12,165.72,691020.0,165.13,165.75,165.12,165.72,691020.0
2020-08-24 11:45:00,165.72,165.75,165.35,165.35,336260.0,165.72,165.75,165.35,165.35,336260.0
2020-08-24 11:50:00,165.44,165.48,165.11,165.43,115080.0,165.44,165.48,165.11,165.43,115080.0
2020-08-24 11:55:00,165.46,165.69,165.3,165.35,209320.0,165.46,165.69,165.3,165.35,209320.0
2020-08-24 12:00:00,165.35,166.0,165.35,165.9,462600.0,165.35,166.0,165.35,165.9,462600.0
2020-08-24 12:05:00,165.93,166.18,165.86,166.05,409260.0,165.93,166.18,165.86,166.05,409260.0
2020-08-24 12:10:00,166.12,166.18,165.9,165.98,177080.0,166.12,166.18,165.9,165.98,177080.0
2020-08-24 12:15:00,165.91,166.2,165.86,165.9,203900.0,165.91,166.2,165.86,165.9,203900.0
2020-08-24 12:20:00,166.05,166.06,165.8,165.8,399560.0,166.05,166.06,165.8,165.8,399560.0
2020-08-24 12:25:00,165.81,165.89,165.45,165.57,164980.0,165.81,165.89,165.45,165.57,164980.0
2020-08-24 12:30:00,165.49,165.65,165.38,165.65,145700.0,165.49,165.65,165.38,165.65,145700.0
2020-08-24 12:35:00,165.59,165.8,165.59,165.71,77400.0,165.59,165.8,165.59,165.71,77400.0
2020-08-24 12:40:00,165.77,165.8,165.4,165.64,116540.0,165.77,165.8,165.4,165.64,116540.0
2020-08-24 12:45:00,165.6,165.89,165.55,165.79,166440.0,165.6,165.89,165.55,165.79,166440.0
2020-08-24 12:50:00,165.77,165.77,165.41,165.5,171500.0,165.77,165.77,165.41,165.5,171500.0
2020-08-24 12:55:00,165.53,165.62,165.41,165.45,74000.0,165.53,165.62,165.41,165.45,74000.0
2020-08-24 13:00:00,165.42,165.59,165.15,165.42,228500.0,165.42,165.59,165.15,165.42,228500.0
2020-08-24 13:05:00,165.49,165.82,165.49,165.81,138620.0,165.49,165.82,165.49,165.81,138620.0
2020-08-24 13:10:00,165.8,165.84,165.64,165.78,113160.0,165.8,165.84,165.64,165.78,113160.0
2020-08-24 13:15:00,165.8,165.8,165.49,165.49,127560.0,165.8,165.8,165.49,165.49,127560.0
2020-08-24 13:20:00,165.58,165.65,165.4,165.4,86200.0,165.58,165.65,165.4,165.4,86200.0
2020-08-24 13:25:00,165.55,165.56,165.33,165.33,128480.0,165.55,165.56,165.33,165.33,128480.0
2020-08-24 13:30:00,165.26,165.31,165.09,165.25,140920.0,165.26,165.31,165.09,165.25,140920.0
2020-08-24 13:35:00,165.26,165.41,164.95,164.95,276420.0,165.26,165.41,164.95,164.95,276420.0
2020-08-24 13:40:00,164.99,165.16,164.57,164.66,301480.0,164.99,165.16,164.57,164.66,301480.0
2020-08-24 13:45:00,164.66,164.75,164.42,164.6,305640.0,164.66,164.75,164.42,164.6,305640.0
2020-08-24 13:50:00,164.57,164.86,164.55,164.82,226180.0,164.57,164.86,164.55,164.82,226180.0
2020-08-24 13:55:00,164.83,164.96,164.75,164.78,502300.0,164.83,164.96,164.75,164.78,502300.0
2020-08-24 14:00:00,164.8,164.94,164.54,164.57,282980.0,164.8,164.94,164.54,164.57,282980.0
2020-08-24 14:05:00,164.63,165.03,164.61,164.9,351700.0,164.63,165.03,164.61,164.9,351700.0
2020-08-24 14:10:00,164.91,165.0,164.78,164.98,164800.0,164.91,165.0,164.78,164.98,164800.0
2020-08-24 14:15:00,164.98,165.1,164.88,165.0,239000.0,164.98,165.1,164.88,165.0,239000.0
2020-08-24 14:20:00,164.96,164.98,164.7,164.8,219440.0,164.96,164.98,164.7,164.8,219440.0
2020-08-24 14:25:00,164.82,164.88,164.69,164.8,192220.0,164.82,164.88,164.69,164.8,192220.0
2020-08-24 14:30:00,164.79,164.93,164.5,164.54,258720.0,164.79,164.93,164.5,164.54,258720.0
2020-08-24 14:35:00,164.59,164.68,164.47,164.57,263040.0,164.59,164.68,164.47,164.57,263040.0
2020-08-24 14:40:00,164.5,164.54,164.27,164.34,340080.0,164.5,164.54,164.27,164.34,340080.0
2020-08-24 14:45:00,164.36,164.53,164.31,164.37,189640.0,164.36,164.53,164.31,164.37,189640.0
2020-08-24 14:50:00,164.41,164.42,164.16,164.2,177660.0,164.41,164.42,164.16,164.2,177660.0
2020-08-24 14:55:00,164.22,164.5,164.14,164.38,171080.0,164.22,164.5,164.14,164.38,171080.0
2020-08-24 15:00:00,164.43,164.5,164.28,164.43,137800.0,164.43,164.5,164.28,164.43,137800.0
2020-08-24 15:05:00,164.43,164.43,164.0,164.04,281980.0,164.43,164.43,164.0,164.04,281980.0
2020-08-24 15:10:00,164.04,164.04,163.63,163.86,430320.0,164.04,164.04,163.63,163.86,430320.0
2020-08-24 15:15:00,163.87,164.4,163.87,164.39,234240.0,163.87,164.4,163.87,164.39,234240.0
2020-08-24 15:20:00,164.37,164.54,164.32,164.49,292540.0,164.37,164.54,164.32,164.49,292540.0
2020-08-24 15:25:00,164.48,164.99,164.48,164.93,509120.0,164.48,164.99,164.48,164.93,509120.0
2020-08-24 15:30:00,164.89,164.98,164.77,164.88,223960.0,164.89,164.98,164.77,164.88,223960.0
2020-08-24 15:35:00,164.83,164.99,164.75,164.92,233800.0,164.83,164.99,164.75,164.92,233800.0
2020-08-24 15:40:00,164.92,165.3,164.92,165.3,479040.0,164.92,165.3,164.92,165.3,479040.0
2020-08-24 15:45:00,165.29,165.36,164.9,164.97,529680.0,165.29,165.36,164.9,164.97,529680.0
2020-08-24 15:50:00,165.05,165.31,164.84,165.05,558480.0,165.05,165.31,164.84,165.05,558480.0
2020-08-24 15:55:00,165.09,165.37,164.98,165.37,590480.0,165.09,165.37,164.98,165.37,590480.0
2020-08-25 09:30:00,164.75,164.75,163.6,164.28,2223460.0,164.75,164.75,163.6,164.28,2223460.0
2020-08-25 09:35:00,164.4,164.5,163.65,163.81,731060.0,164.4,164.5,163.65,163.81,731060.0
2020-08-25 09:40:00,163.82,164.57,163.64,164.45,843460.0,163.82,164.57,163.64,164.45,843460.0
2020-08-25 09:45:00,164.48,164.75,164.21,164.28,626720.0,164.48,164.75,164.21,164.28,626720.0
2020-08-25 09:50:00,164.35,164.44,163.35,163.42,984860.0,164.35,164.44,163.35,163.42,984860.0
2020-08-25 09:55:00,163.38,164.0,163.35,164.0,659260.0,163.38,164.0,163.35,164.0,659260.0
2020-08-25 10:00:00,163.96,164.1,163.66,163.75,574400.0,163.96,164.1,163.66,163.75,574400.0
2020-08-25 10:05:00,163.85,164.32,163.75,164.02,375260.0,163.85,164.32,163.75,164.02,375260.0
2020-08-25 10:10:00,164.09,164.9,163.96,164.89,681840.0,164.09,164.9,163.96,164.89,681840.0
2020-08-25 10:15:00,164.83,165.35,164.83,165.13,565660.0,164.83,165.35,164.83,165.13,565660.0
2020-08-25 10:20:00,165.27,165.34,164.83,165.09,309900.0,165.27,165.34,164.83,165.09,309900.0
2020-08-25 10:25:00,165.05,165.35,165.0,165.31,334200.0,165.05,165.35,165.0,165.31,334200.0
2020-08-25 10:30:00,165.24,165.93,164.95,165.92,852180.0,165.24,165.93,164.95,165.92,852180.0
2020-08-25 10:35:00,165.91,166.01,165.65,165.81,574120.0,165.91,166.01,165.65,165.81,574120.0
2020-08-25 10:40:00,165.85,166.0,165.5,165.5,358060.0,165.85,166.0,165.5,165.5,358060.0
2020-08-25 10:45:00,165.49,165.74,165.31,165.64,340040.0,165.49,165.74,165.31,165.64,340040.0
2020-08-25 10:50:00,165.58,165.76,165.44,165.76,210780.0,165.58,165.76,165.44,165.76,210780.0
2020-08-25 10:55:00,165.85,166.45,165.66,166.28,610140.0,165.85,166.45,165.66,166.28,610140.0
2020-08-25 11:00:00,166.39,166.93,166.26,166.48,804640.0,166.39,166.93,166.26,166.48,804640.0
2020-08-25 11:05:00,166.55,166.84,166.39,166.66,521120.0,166.55,166.84,166.39,166.66,521120.0
2020-08-25 11:10:00,166.7,167.3,166.58,167.25,791120.0,166.7,167.3,166.58,167.25,791120.0
2020-08-25 11:15:00,167.24,167.59,167.05,167.58,856280.0,167.24,167.59,167.05,167.58,856280.0
2020-08-25 11:20:00,167.58,167.65,167.13,167.42,653760.0,167.58,167.65,167.13,167.42,653760.0
2020-08-25 11:25:00,167.48,167.55,167.18,167.4,350940.0,167.48,167.55,167.18,167.4,350940.0
2020-08-25 11:30:00,167.45,167.52,166.9,167.31,531760.0,167.45,167.52,166.9,167.31,531760.0
2020-08-25 11:35:00,167.29,167.3,167.07,167.07,354860.0,167.29,167.3,167.07,167.07,354860.0
2020-08-25 11:40:00,167.12,167.25,166.75,166.87,218220.0,167.12,167.25,166.75,166.87,218220.0
2020-08-25 11:45:00,166.8,167.0,166.65,166.95,262600.0,166.8,167.0,166.65,166.95,262600.0
2020-08-25 11:50:00,166.96,167.07,166.85,166.9,133940.0,166.96,167.07,166.85,166.9,133940.0
2020-08-25 11:55:00,166.96,167.27,166.89,167.22,260040.0,166.96,167.27,166.89,167.22,260040.0
2020-08-25 12:00:00,167.16,167.31,166.78,166.85,206040.0,167.16,167.31,166.78,166.85,206040.0
2020-08-25 12:05:00,166.9,166.9,166.67,166.85,294560.0,166.9,166.9,166.67,166.85,294560.0
2020-08-25 12:10:00,166.82,166.85,166.11,166.25,464500.0,166.82,166.85,166.11,166.25,464500.0
2020-08-25 12:15:00,166.18,166.7,166.11,166.47,340760.0,166.18,166.7,166.11,166.47,340760.0
2020-08-25 12:20:00,166.53,166.67,166.44,166.46,153900.0,166.53,166.67,166.44,166.46,153900.0
2020-08-25 12:25:00,166.43,166.69,166.43,166.48,220460.0,166.43,166.69,166.43,166.48,220460.0
2020-08-25 12:30:00,166.48,166.52,166.31,166.39,240620.0,166.48,166.52,166.31,166.39,240620.0
2020-08-25 12:35:00,166.41,166.7,166.2,166.7,211920.0,166.41,166.7,166.2,166.7,211920.0
2020-08-25 12:40:00,166.7,166.85,166.67,166.85,181600.0,166.7,166.85,166.67,166.85,181600.0
2020-08-25 12:45:00,166.87,167.12,166.82,166.86,235560.0,166.87,167.12,166.82,166.86,235560.0
2020-08-25 12:50:00,166.84,167.05,166.76,166.8,111460.0,166.84,167.05,166.76,166.8,111460.0
2020-08-25 12:55:00,166.85,167.03,166.83,166.95,79200.0,166.85,167.03,166.83,166.95,79200.0
2020-08-25 13:00:00,166.91,167.1,166.9,166.93,58760.0,166.91,167.1,166.9,166.93,58760.0
2020-08-25 13:05:00,166.85,166.85,166.7,166.85,58980.0,166.85,166.85,166.7,166.85,58980.0
2020-08-25 13:10:00,166.82,167.17,166.76,167.09,201240.0,166.82,167.17,166.76,167.09,201240.0
2020-08-25 13:15:00,167.1,167.13,166.96,167.06,101560.0,167.1,167.13,166.96,167.06,101560.0
2020-08-25 13:20:00,167.06,167.12,166.98,167.06,110180.0,167.06,167.12,166.98,167.06,110180.0
2020-08-25 13:25:00,167.1,167.23,167.04,167.18,105740.0,167.1,167.23,167.04,167.18,105740.0
2020-08-25 13:30:00,167.21,167.25,166.85,166.93,257880.0,167.21,167.25,166.85,166.93,257880.0
2020-08-25 13:35:00,166.92,167.11,166.91,166.99,111540.0,166.92,167.11,166.91,166.99,111540.0
2020-08-25 13:40:00,167.0,167.23,166.98,167.09,118820.0,167.0,167.23,166.98,167.09,118820.0
2020-08-25 13:45:00,167.1,167.1,166.85,166.91,134260.0,167.1,167.1,166.85,166.91,134260.0
2020-08-25 13:50:00,167.02,167.02,166.71,166.84,193380.0,167.02,167.02,166.71,166.84,193380.0
2020-08-25 13:55:00,166.9,166.9,166.78,166.84,81820.0,166.9,166.9,166.78,166.84,81820.0
2020-08-25 14:00:00,166.82,166.88,166.57,166.8,131020.0,166.82,166.88,166.57,166.8,131020.0
2020-08-25 14:05:00,166.76,166.94,166.68,166.85,75500.0,166.76,166.94,166.68,166.85,75500.0
2020-08-25 14:10:00,166.85,167.02,166.85,166.98,141140.0,166.85,167.02,166.85,166.98,141140.0
2020-08-25 14:15:00,166.91,167.05,166.75,167.0,112020.0,166.91,167.05,166.75,167.0,112020.0
2020-08-25 14:20:00,167.03,167.05,166.96,167.03,68500.0,167.03,167.05,166.96,167.03,68500.0
2020-08-25 14:25:00,167.03,167.1,166.9,167.07,137640.0,167.03,167.1,166.9,167.07,137640.0
2020-08-25 14:30:00,167.07,167.24,166.95,167.24,163040.0,167.07,167.24,166.95,167.24,163040.0
2020-08-25 14:35:00,167.23,167.36,166.96,167.03,271440.0,167.23,167.36,166.96,167.03,271440.0
2020-08-25 14:40:00,166.98,167.41,166.98,167.26,154320.0,166.98,167.41,166.98,167.26,154320.0
2020-08-25 14:45:00,167.25,167.43,167.24,167.29,225760.0,167.25,167.43,167.24,167.29,225760.0
2020-08-25 14:50:00,167.32,167.5,167.31,167.4,238120.0,167.32,167.5,167.31,167.4,238120.0
2020-08-25 14:55:00,167.41,167.6,167.35,167.48,295540.0,167.41,167.6,167.35,167.48,295540.0
2020-08-25 15:00:00,167.35,167.5,167.29,167.38,177700.0,167.35,167.5,167.29,167.38,177700.0
2020-08-25 15:05:00,167.32,167.53,167.25,167.46,212540.0,167.32,167.53,167.25,167.46,212540.0
2020-08-25 15:10:00,167.5,167.87,167.45,167.79,456900.0,167.5,167.87,167.45,167.79,456900.0
2020-08-25 15:15:00,167.77,167.79,167.57,167.64,291800.0,167.77,167.79,167.57,167.64,291800.0
2020-08-25 15:20:00,167.62,167.62,167.32,167.5,206020.0,167.62,167.62,167.32,167.5,206020.0
2020-08-25 15:25:00,167.56,167.67,167.43,167.48,239840.0,167.56,167.67,167.43,167.48,239840.0
2020-08-25 15:30:00,167.45,167.52,167.25,167.28,3806300.0,167.45,167.52,167.25,167.28,3806300.0
2020-08-25 15:35:00,167.26,167.53,167.26,167.46,203200.0,167.26,167.53,167.26,167.46,203200.0
2020-08-25 15:40:00,167.49,167.5,167.05,167.05,313240.0,167.49,167.5,167.05,167.05,313240.0
2020-08-25 15:45:00,167.11,167.38,166.95,167.05,348360.0,167.11,167.38,166.95,167.05,348360.0
2020-08-25 15:50:00,167.0,167.2,167.0,167.2,314660.0,167.0,167.2,167.0,167.2,314660.0
2020-08-25 15:55:00,167.21,167.34,167.17,167.3,669940.0,167.21,167.34,167.17,167.3,669940.0
2020-08-26 09:30:00,167.56,168.11,167.32,168.11,2208960.0,167.56,168.11,167.32,168.11,2208960.0
2020-08-26 09:35:00,168.11,168.56,167.63,167.98,1229040.0,168.11,168.56,167.63,167.98,1229040.0
2020-08-26 09:40:00,167.92,168.33,167.65,167.88,670900.0,167.92,168.33,167.65,167.88,670900.0
2020-08-26 09:45:00,167.8,168.4,167.75,168.19,404720.0,167.8,168.4,167.75,168.19,404720.0
2020-08-26 09:50:00,168.19,168.22,167.65,167.77,437380.0,168.19,168.22,167.65,167.77,437380.0
2020-08-26 09:55:00,167.75,168.15,167.65,167.96,500580.0,167.75,168.15,167.65,167.96,500580.0
2020-08-26 10:00:00,168.04,168.15,167.5,167.56,649780.0,168.04,168.15,167.5,167.56,649780.0
2020-08-26 10:05:00,167.61,167.86,167.47,167.59,370420.0,167.61,167.86,167.47,167.59,370420.0
2020-08-26 10:10:00,167.58,167.71,167.23,167.29,595720.0,167.58,167.71,167.23,167.29,595720.0
2020-08-26 10:15:00,167.3,167.91,167.3,167.66,608940.0,167.3,167.91,167.3,167.66,608940.0
2020-08-26 10:20:00,167.71,168.0,167.62,168.0,428580.0,167.71,168.0,167.62,168.0,428580.0
2020-08-26 10:25:00,168.0,168.2,167.97,168.04,509220.0,168.0,168.2,167.97,168.04,509220.0
2020-08-26 10:30:00,168.05,168.16,167.9,167.95,320340.0,168.05,168.16,167.9,167.95,320340.0
2020-08-26 10:35:00,167.94,167.98,167.75,167.85,283100.0,167.94,167.98,167.75,167.85,283100.0
2020-08-26 10:40:00,167.9,168.16,167.88,168.12,288440.0,167.9,168.16,167.88,168.12,288440.0
2020-08-26 10:45:00,168.12,168.28,167.95,168.25,562960.0,168.12,168.28,167.95,168.25,562960.0
2020-08-26 10:50:00,168.3,168.35,167.96,167.96,436820.0,168.3,168.35,167.96,167.96,436820.0
2020-08-26 10:55:00,167.98,168.39,167.97,168.3,443680.0,167.98,168.39,167.97,168.3,443680.0
2020-08-26 11:00:00,168.33,168.88,168.28,168.62,825240.0,168.33,168.88,168.28,168.62,825240.0
2020-08-26 11:05:00,168.6,169.19,168.6,169.06,1027980.0,168.6,169.19,168.6,169.06,1027980.0
2020-08-26 11:10:00,169.06,169.21,168.62,169.0,671340.0,169.06,169.21,168.62,169.0,671340.0
2020-08-26 11:15:00,169.08,169.24,168.88,169.18,554520.0,169.08,169.24,168.88,169.18,554520.0
2020-08-26 11:20:00,169.21,169.36,169.08,169.27,567920.0,169.21,169.36,169.08,169.27,567920.0
2020-08-26 11:25:00,169.27,169.65,169.12,169.59,760880.0,169.27,169.65,169.12,169.59,760880.0
2020-08-26 11:30:00,169.63,169.79,169.45,169.63,561100.0,169.63,169.79,169.45,169.63,561100.0
2020-08-26 11:35:00,169.64,170.0,169.6,169.92,863840.0,169.64,170.0,169.6,169.92,863840.0
2020-08-26 11:40:00,169.95,170.37,169.88,170.31,847500.0,169.95,170.37,169.88,170.31,847500.0
2020-08-26 11:45:00,170.3,170.39,169.64,169.95,924540.0,170.3,170.39,169.64,169.95,924540.0
2020-08-26 11:50:00,169.96,170.2,169.83,170.17,497420.0,169.96,170.2,169.83,170.17,497420.0
2020-08-26 11:55:00,170.21,170.33,170.1,170.1,420380.0,170.21,170.33,170.1,170.1,420380.0
2020-08-26 12:00:00,170.11,170.42,169.88,170.34,834520.0,170.11,170.42,169.88,170.34,834520.0
2020-08-26 12:05:00,170.36,170.63,170.3,170.45,966220.0,170.36,170.63,170.3,170.45,966220.0
2020-08-26 12:10:00,170.52,170.69,170.48,170.6,544660.0,170.52,170.69,170.48,170.6,544660.0
2020-08-26 12:15:00,170.63,171.09,170.55,171.02,721700.0,170.63,171.09,170.55,171.02,721700.0
2020-08-26 12:20:00,171.02,171.33,170.85,171.1,780620.0,171.02,171.33,170.85,171.1,780620.0
2020-08-26 12:25:00,171.13,171.6,170.97,171.52,908120.0,171.13,171.6,170.97,171.52,908120.0
2020-08-26 12:30:00,171.55,171.64,170.95,171.05,943560.0,171.55,171.64,170.95,171.05,943560.0
2020-08-26 12:35:00,171.09,171.3,170.77,171.28,717400.0,171.09,171.3,170.77,171.28,717400.0
2020-08-26 12:40:00,171.29,171.38,170.53,170.72,789320.0,171.29,171.38,170.53,170.72,789320.0
2020-08-26 12:45:00,170.74,170.9,170.44,170.81,678620.0,170.74,170.9,170.44,170.81,678620.0
2020-08-26 12:50:00,170.9,171.11,170.89,171.05,453420.0,170.9,171.11,170.89,171.05,453420.0
2020-08-26 12:55:00,171.05,171.25,170.85,170.95,522880.0,171.05,171.25,170.85,170.95,522880.0
2020-08-26 13:00:00,170.95,171.38,170.95,171.23,438420.0,170.95,171.38,170.95,171.23,438420.0
2020-08-26 13:05:00,171.2,171.49,171.07,171.14,525380.0,171.2,171.49,171.07,171.14,525380.0
2020-08-26 13:10:00,171.19,171.63,171.19,171.44,619420.0,171.19,171.63,171.19,171.44,619420.0
2020-08-26 13:15:00,171.43,171.87,171.37,171.87,711160.0,171.43,171.87,171.37,171.87,711160.0
2020-08-26 13:20:00,171.88,172.1,171.57,171.92,776980.0,171.88,172.1,171.57,171.92,776980.0
2020-08-26 13:25:00,171.91,171.94,171.4,171.71,652740.0,171.91,171.94,171.4,171.71,652740.0
2020-08-26 13:30:00,171.77,172.0,171.7,171.94,450080.0,171.77,172.0,171.7,171.94,450080.0
2020-08-26 13:35:00,171.93,172.13,171.9,172.02,612960.0,171.93,172.13,171.9,172.02,612960.0
2020-08-26 13:40:00,171.98,172.22,171.72,171.8,488760.0,171.98,172.22,171.72,171.8,488760.0
2020-08-26 13:45:00,171.79,172.25,171.79,172.1,581520.0,171.79,172.25,171.79,172.1,581520.0
2020-08-26 13:50:00,172.13,172.15,171.71,172.05,640500.0,172.13,172.15,171.71,172.05,640500.0
2020-08-26 13:55:00,172.02,172.14,171.83,172.14,423880.0,172.02,172.14,171.83,172.14,423880.0
2020-08-26 14:00:00,172.13,172.25,172.01,172.11,480600.0,172.13,172.25,172.01,172.11,480600.0
2020-08-26 14:05:00,172.12,172.45,172.01,172.29,886220.0,172.12,172.45,172.01,172.29,886220.0
2020-08-26 14:10:00,172.29,172.45,172.2,172.42,468420.0,172.29,172.45,172.2,172.42,468420.0
2020-08-26 14:15:00,172.42,172.55,172.33,172.33,720740.0,172.42,172.55,172.33,172.33,720740.0
2020-08-26 14:20:00,172.33,172.48,172.12,172.46,544440.0,172.33,172.48,172.12,172.46,544440.0
2020-08-26 14:25:00,172.47,172.59,172.25,172.54,672520.0,172.47,172.59,172.25,172.54,672520.0
2020-08-26 14:30:00,172.56,172.57,171.82,171.82,718440.0,172.56,172.57,171.82,171.82,718440.0
2020-08-26 14:35:00,171.84,171.84,171.4,171.73,791920.0,171.84,171.84,171.4,171.73,791920.0
2020-08-26 14:40:00,171.75,171.85,170.53,170.53,1185580.0,171.75,171.85,170.53,170.53,1185580.0
2020-08-26 14:45:00,170.6,171.23,170.58,171.22,915480.0,170.6,171.23,170.58,171.22,915480.0
2020-08-26 14:50:00,171.25,171.35,170.69,170.98,541020.0,171.25,171.35,170.69,170.98,541020.0
2020-08-26 14:55:00,170.84,170.84,170.08,170.64,903180.0,170.84,170.84,170.08,170.64,903180.0
2020-08-26 15:00:00,170.65,171.09,170.34,170.93,731120.0,170.65,171.09,170.34,170.93,731120.0
2020-08-26 15:05:00,171.03,171.51,171.0,171.5,670120.0,171.03,171.51,171.0,171.5,670120.0
2020-08-26 15:10:00,171.5,171.66,171.37,171.66,565640.0,171.5,171.66,171.37,171.66,565640.0
2020-08-26 15:15:00,171.62,171.71,171.15,171.35,606540.0,171.62,171.71,171.15,171.35,606540.0
2020-08-26 15:20:00,171.34,171.75,171.14,171.69,833440.0,171.34,171.75,171.14,171.69,833440.0
2020-08-26 15:25:00,171.68,171.85,171.62,171.85,622760.0,171.68,171.85,171.62,171.85,622760.0
2020-08-26 15:30:00,171.84,171.97,171.56,171.74,702260.0,171.84,171.97,171.56,171.74,702260.0
2020-08-26 15:35:00,171.75,171.99,171.73,171.83,853600.0,171.75,171.99,171.73,171.83,853600.0
2020-08-26 15:40:00,171.79,171.92,171.75,171.79,391300.0,171.79,171.92,171.75,171.79,391300.0
2020-08-26 15:45:00,171.82,172.06,171.8,172.06,712820.0,171.82,172.06,171.8,172.06,712820.0
2020-08-26 15:50:00,172.1,172.24,172.04,172.16,1073260.0,172.1,172.24,172.04,172.16,1073260.0
2020-08-26 15:55:00,172.13,172.47,171.92,172.1,2039260.0,172.13,172.47,171.92,172.1,2039260.0
2020-08-27 09:30:00,172.5,172.65,171.14,172.15,2455520.0,172.5,172.65,171.14,172.15,2455520.0
2020-08-27 09:35:00,172.16,172.19,171.17,171.38,924820.0,172.16,172.19,171.17,171.38,924820.0
2020-08-27 09:40:00,171.45,172.38,171.27,172.01,862020.0,171.45,172.38,171.27,172.01,862020.0
2020-08-27 09:45:00,171.98,172.09,171.06,171.55,785600.0,171.98,172.09,171.06,171.55,785600.0
2020-08-27 09:50:00,171.67,171.95,171.35,171.62,587100.0,171.67,171.95,171.35,171.62,587100.0
2020-08-27 09:55:00,171.54,171.8,171.01,171.52,621240.0,171.54,171.8,171.01,171.52,621240.0
2020-08-27 10:00:00,171.56,171.56,170.77,170.86,905640.0,171.56,171.56,170.77,170.86,905640.0
2020-08-27 10:05:00,170.85,171.1,170.43,170.69,693780.0,170.85,171.1,170.43,170.69,693780.0
2020-08-27 10:10:00,170.68,170.89,170.19,170.67,730600.0,170.68,170.89,170.19,170.67,730600.0
2020-08-27 10:15:00,170.76,171.44,170.61,171.31,551960.0,170.76,171.44,170.61,171.31,551960.0
2020-08-27 10:20:00,171.26,171.42,171.08,171.19,357620.0,171.26,171.42,171.08,171.19,357620.0
2020-08-27 10:25:00,171.2,171.62,171.04,171.62,457080.0,171.2,171.62,171.04,171.62,457080.0
2020-08-27 10:30:00,171.54,171.9,171.37,171.79,501740.0,171.54,171.9,171.37,171.79,501740.0
2020-08-27 10:35:00,171.74,172.15,171.53,172.08,568820.0,171.74,172.15,171.53,172.08,568820.0
2020-08-27 10:40:00,172.07,172.11,171.64,171.78,280840.0,172.07,172.11,171.64,171.78,280840.0
2020-08-27 10:45:00,171.79,171.86,171.31,171.42,376200.0,171.79,171.86,171.31,171.42,376200.0
2020-08-27 10:50:00,171.46,171.65,171.31,171.63,239640.0,171.46,171.65,171.31,171.63,239640.0
2020-08-27 10:55:00,171.65,171.97,171.44,171.87,477880.0,171.65,171.97,171.44,171.87,477880.0
2020-08-27 11:00:00,171.86,172.27,171.76,172.27,614640.0,171.86,172.27,171.76,172.27,614640.0
2020-08-27 11:05:00,172.13,172.25,172.0,172.08,285920.0,172.13,172.25,172.0,172.08,285920.0
2020-08-27 11:10:00,172.06,172.34,172.0,172.18,481000.0,172.06,172.34,172.0,172.18,481000.0
2020-08-27 11:15:00,172.22,172.31,171.85,171.91,458800.0,172.22,172.31,171.85,171.91,458800.0
2020-08-27 11:20:00,171.87,172.15,171.87,171.94,365640.0,171.87,172.15,171.87,171.94,365640.0
2020-08-27 11:25:00,171.9,172.03,171.61,171.72,448280.0,171.9,172.03,171.61,171.72,448280.0
2020-08-27 11:30:00,171.78,171.98,171.56,171.97,252400.0,171.78,171.98,171.56,171.97,252400.0
2020-08-27 11:35:00,172.0,172.06,171.88,172.0,190920.0,172.0,172.06,171.88,172.0,190920.0
2020-08-27 11:40:00,172.05,172.1,171.93,172.06,77920.0,172.05,172.1,171.93,172.06,77920.0
2020-08-27 11:45:00,172.1,172.25,171.99,172.09,281840.0,172.1,172.25,171.99,172.09,281840.0
2020-08-27 11:50:00,172.13,172.15,171.91,171.94,168800.0,172.13,172.15,171.91,171.94,168800.0
2020-08-27 11:55:00,172.0,172.02,171.67,171.69,196340.0,172.0,172.02,171.67,171.69,196340.0
2020-08-27 12:00:00,171.65,171.73,171.4,171.6,375040.0,171.65,171.73,171.4,171.6,375040.0
2020-08-27 12:05:00,171.57,171.79,171.55,171.74,262740.0,171.57,171.79,171.55,171.74,262740.0
2020-08-27 12:10:00,171.67,171.67,171.2,171.3,452600.0,171.67,171.67,171.2,171.3,452600.0
2020-08-27 12:15:00,171.38,171.47,170.99,171.0,427020.0,171.38,171.47,170.99,171.0,427020.0
2020-08-27 12:20:00,170.99,171.24,170.74,171.22,404420.0,170.99,171.24,170.74,171.22,404420.0
2020-08-27 12:25:00,171.18,171.31,170.8,170.8,146580.0,171.18,171.31,170.8,170.8,146580.0
2020-08-27 12:30:00,170.83,170.95,170.6,170.7,324780.0,170.83,170.95,170.6,170.7,324780.0
2020-08-27 12:35:00,170.62,170.71,170.37,170.55,521320.0,170.62,170.71,170.37,170.55,521320.0
2020-08-27 12:40:00,170.62,170.76,170.3,170.31,237400.0,170.62,170.76,170.3,170.31,237400.0
2020-08-27 12:45:00,170.31,170.45,169.8,169.9,510100.0,170.31,170.45,169.8,169.9,510100.0
2020-08-27 12:50:00,169.9,169.97,168.9,169.29,665860.0,169.9,169.97,168.9,169.29,665860.0
2020-08-27 12:55:00,169.45,169.95,169.34,169.63,542280.0,169.45,169.95,169.34,169.63,542280.0
2020-08-27 13:00:00,169.44,169.77,169.33,169.52,283360.0,169.44,169.77,169.33,169.52,283360.0
2020-08-27 13:05:00,169.5,170.14,169.13,170.0,396160.0,169.5,170.14,169.13,170.0,396160.0
2020-08-27 13:10:00,170.0,170.05,169.64,169.72,485760.0,170.0,170.05,169.64,169.72,485760.0
2020-08-27 13:15:00,169.67,169.81,169.31,169.66,234140.0,169.67,169.81,169.31,169.66,234140.0
2020-08-27 13:20:00,169.64,169.97,169.53,169.74,167040.0,169.64,169.97,169.53,169.74,167040.0
2020-08-27 13:25:00,169.83,170.2,169.76,169.98,347980.0,169.83,170.2,169.76,169.98,347980.0
2020-08-27 13:30:00,170.08,170.15,169.73,169.92,213160.0,170.08,170.15,169.73,169.92,213160.0
2020-08-27 13:35:00,170.01,170.21,169.84,170.08,234900.0,170.01,170.21,169.84,170.08,234900.0
2020-08-27 13:40:00,170.13,170.21,169.89,170.06,184800.0,170.13,170.21,169.89,170.06,184800.0
2020-08-27 13:45:00,170.03,170.29,169.96,170.11,121860.0,170.03,170.29,169.96,170.11,121860.0
2020-08-27 13:50:00,170.12,170.23,169.77,170.02,205200.0,170.12,170.23,169.77,170.02,205200.0
2020-08-27 13:55:00,170.1,170.54,170.02,170.45,453000.0,170.1,170.54,170.02,170.45,453000.0
2020-08-27 14:00:00,170.26,170.54,170.23,170.42,228960.0,170.26,170.54,170.23,170.42,228960.0
2020-08-27 14:05:00,170.52,170.57,170.4,170.56,86340.0,170.52,170.57,170.4,170.56,86340.0
2020-08-27 14:10:00,170.55,170.73,170.35,170.71,177620.0,170.55,170.73,170.35,170.71,177620.0
2020-08-27 14:15:00,170.65,170.81,170.55,170.81,238920.0,170.65,170.81,170.55,170.81,238920.0
2020-08-27 14:20:00,170.82,170.83,170.65,170.73,199140.0,170.82,170.83,170.65,170.73,199140.0
2020-08-27 14:25:00,170.8,171.2,170.79,171.14,469180.0,170.8,171.2,170.79,171.14,469180.0
2020-08-27 14:30:00,171.15,171.18,170.85,170.85,127060.0,171.15,171.18,170.85,170.85,127060.0
2020-08-27 14:35:00,170.87,171.16,170.87,171.12,115440.0,170.87,171.16,170.87,171.12,115440.0
2020-08-27 14:40:00,171.12,171.26,171.11,171.25,219640.0,171.12,171.26,171.11,171.25,219640.0
2020-08-27 14:45:00,171.25,171.25,170.71,170.74,260680.0,171.25,171.25,170.71,170.74,260680.0
2020-08-27 14:50:00,170.7,170.95,170.47,170.6,227980.0,170.7,170.95,170.47,170.6,227980.0
2020-08-27 14:55:00,170.65,170.82,170.56,170.82,181500.0,170.65,170.82,170.56,170.82,181500.0
2020-08-27 15:00:00,170.83,171.05,170.68,170.69,106360.0,170.83,171.05,170.68,170.69,106360.0
2020-08-27 15:05:00,170.66,170.67,170.38,170.54,176500.0,170.66,170.67,170.38,170.54,176500.0
2020-08-27 15:10:00,170.54,170.75,170.4,170.55,142080.0,170.54,170.75,170.4,170.55,142080.0
2020-08-27 15:15:00,170.42,170.72,170.42,170.72,134920.0,170.42,170.72,170.42,170.72,134920.0
2020-08-27 15:20:00,170.7,170.97,170.7,170.95,442040.0,170.7,170.97,170.7,170.95,442040.0
2020-08-27 15:25:00,170.94,171.03,170.73,170.92,255220.0,170.94,171.03,170.73,170.92,255220.0
2020-08-27 15:30:00,170.93,171.04,170.83,170.99,223940.0,170.93,171.04,170.83,170.99,223940.0
2020-08-27 15:35:00,170.93,171.0,170.86,170.86,233880.0,170.93,171.0,170.86,170.86,233880.0
2020-08-27 15:40:00,170.8,170.8,170.61,170.65,202580.0,170.8,170.8,170.61,170.65,202580.0
2020-08-27 15:45:00,170.7,170.74,170.5,170.53,295800.0,170.7,170.74,170.5,170.53,295800.0
2020-08-27 15:50:00,170.5,170.5,170.2,170.2,625220.0,170.5,170.5,170.2,170.2,625220.0
2020-08-27 15:55:00,170.21,170.29,169.9,170.04,1212900.0,170.21,170.29,169.9,170.04,1212900.0
2020-08-28 09:30:00,171.15,171.17,170.3,170.86,1474160.0,171.15,171.17,170.3,170.86,1474160.0
2020-08-28 09:35:00,170.89,170.91,170.2,170.2,432960.0,170.89,170.91,170.2,170.2,432960.0
2020-08-28 09:40:00,170.23,170.69,170.2,170.49,542340.0,170.23,170.69,170.2,170.49,542340.0
2020-08-28 09:45:00,170.37,170.57,170.0,170.0,539260.0,170.37,170.57,170.0,170.0,539260.0
2020-08-28 09:50:00,170.0,170.5,169.33,170.47,711560.0,170.0,170.5,169.33,170.47,711560.0
2020-08-28 09:55:00,170.39,170.71,170.2,170.71,327040.0,170.39,170.71,170.2,170.71,327040.0
2020-08-28 10:00:00,170.67,171.17,170.53,171.08,760660.0,170.67,171.17,170.53,171.08,760660.0
2020-08-28 10:05:00,171.0,171.67,170.9,171.25,1142060.0,171.0,171.67,170.9,171.25,1142060.0
2020-08-28 10:10:00,171.06,171.25,170.81,171.0,250480.0,171.06,171.25,170.81,171.0,250480.0
2020-08-28 10:15:00,171.0,171.33,170.99,171.15,377920.0,171.0,171.33,170.99,171.15,377920.0
2020-08-28 10:20:00,171.15,171.25,170.92,171.19,290420.0,171.15,171.25,170.92,171.19,290420.0
2020-08-28 10:25:00,171.24,171.36,171.13,171.35,294420.0,171.24,171.36,171.13,171.35,294420.0
2020-08-28 10:30:00,171.31,171.47,170.9,171.06,364560.0,171.31,171.47,170.9,171.06,364560.0
2020-08-28 10:35:00,171.05,171.25,170.81,171.11,291540.0,171.05,171.25,170.81,171.11,291540.0
2020-08-28 10:40:00,171.14,171.34,171.07,171.15,173440.0,171.14,171.34,171.07,171.15,173440.0
2020-08-28 10:45:00,171.15,171.15,170.53,170.9,319000.0,171.15,171.15,170.53,170.9,319000.0
2020-08-28 10:50:00,170.81,170.9,170.62,170.89,191780.0,170.81,170.9,170.62,170.89,191780.0
2020-08-28 10:55:00,170.88,170.9,170.36,170.46,335160.0,170.88,170.9,170.36,170.46,335160.0
2020-08-28 11:00:00,170.52,170.76,170.4,170.49,201860.0,170.52,170.76,170.4,170.49,201860.0
2020-08-28 11:05:00,170.45,170.82,170.3,170.65,308960.0,170.45,170.82,170.3,170.65,308960.0
2020-08-28 11:10:00,170.6,170.95,170.56,170.72,199880.0,170.6,170.95,170.56,170.72,199880.0
2020-08-28 11:15:00,170.73,171.14,170.73,171.01,186260.0,170.73,171.14,170.73,171.01,186260.0
2020-08-28 11:20:00,171.01,171.2,171.01,171.05,117100.0,171.01,171.2,171.01,171.05,117100.0
2020-08-28 11:25:00,171.15,171.2,170.97,170.99,87960.0,171.15,171.2,170.97,170.99,87960.0
2020-08-28 11:30:00,170.98,171.03,170.77,170.85,152300.0,170.98,171.03,170.77,170.85,152300.0
2020-08-28 11:35:00,170.87,170.97,170.69,170.76,153280.0,170.87,170.97,170.69,170.76,153280.0
2020-08-28 11:40:00,170.79,170.83,170.6,170.78,188240.0,170.79,170.83,170.6,170.78,188240.0
2020-08-28 11:45:00,170.88,170.9,170.77,170.82,73720.0,170.88,170.9,170.77,170.82,73720.0
2020-08-28 11:50:00,170.91,170.96,170.8,170.93,167580.0,170.91,170.96,170.8,170.93,167580.0
2020-08-28 11:55:00,170.89,171.04,170.76,170.79,105540.0,170.89,171.04,170.76,170.79,105540.0
2020-08-28 12:00:00,170.8,170.88,170.68,170.71,83460.0,170.8,170.88,170.68,170.71,83460.0
2020-08-28 12:05:00,170.77,170.97,170.76,170.91,145340.0,170.77,170.97,170.76,170.91,145340.0
2020-08-28 12:10:00,170.9,170.9,170.59,170.63,214820.0,170.9,170.9,170.59,170.63,214820.0
2020-08-28 12:15:00,170.65,170.75,170.5,170.5,251300.0,170.65,170.75,170.5,170.5,251300.0
2020-08-28 12:20:00,170.5,170.57,170.33,170.46,249440.0,170.5,170.57,170.33,170.46,249440.0
2020-08-28 12:25:00,170.45,170.55,170.35,170.42,147460.0,170.45,170.55,170.35,170.42,147460.0
2020-08-28 12:30:00,170.44,170.49,170.3,170.35,129080.0,170.44,170.49,170.3,170.35,129080.0
2020-08-28 12:35:00,170.4,170.48,170.34,170.45,108800.0,170.4,170.48,170.34,170.45,108800.0
2020-08-28 12:40:00,170.4,170.59,170.21,170.21,318960.0,170.4,170.59,170.21,170.21,318960.0
2020-08-28 12:45:00,170.21,170.52,170.2,170.52,163080.0,170.21,170.52,170.2,170.52,163080.0
2020-08-28 12:50:00,170.5,170.5,170.31,170.41,116520.0,170.5,170.5,170.31,170.41,116520.0
2020-08-28 12:55:00,170.39,170.67,170.39,170.59,223680.0,170.39,170.67,170.39,170.59,223680.0
2020-08-28 13:00:00,170.65,170.65,170.27,170.31,88320.0,170.65,170.65,170.27,170.31,88320.0
2020-08-28 13:05:00,170.31,170.38,170.06,170.18,227500.0,170.31,170.38,170.06,170.18,227500.0
2020-08-28 13:10:00,170.1,170.12,169.85,169.97,292660.0,170.1,170.12,169.85,169.97,292660.0
2020-08-28 13:15:00,169.9,170.2,169.9,170.0,330920.0,169.9,170.2,169.9,170.0,330920.0
2020-08-28 13:20:00,170.03,170.07,169.85,169.9,139640.0,170.03,170.07,169.85,169.9,139640.0
2020-08-28 13:25:00,169.94,170.04,169.66,169.66,217700.0,169.94,170.04,169.66,169.66,217700.0
2020-08-28 13:30:00,169.7,169.91,169.65,169.84,166240.0,169.7,169.91,169.65,169.84,166240.0
2020-08-28 13:35:00,169.89,169.99,169.79,169.84,107180.0,169.89,169.99,169.79,169.84,107180.0
2020-08-28 13:40:00,169.87,170.05,169.87,170.05,100860.0,169.87,170.05,169.87,170.05,100860.0
2020-08-28 13:45:00,170.1,170.12,169.9,169.93,194340.0,170.1,170.12,169.9,169.93,194340.0
2020-08-28 13:50:00,169.94,170.25,169.94,170.25,159080.0,169.94,170.25,169.94,170.25,159080.0
2020-08-28 13:55:00,170.25,170.3,170.08,170.08,79940.0,170.25,170.3,170.08,170.08,79940.0
2020-08-28 14:00:00,170.15,170.17,170.03,170.16,94260.0,170.15,170.17,170.03,170.16,94260.0
2020-08-28 14:05:00,170.07,170.26,170.03,170.14,188100.0,170.07,170.26,170.03,170.14,188100.0
2020-08-28 14:10:00,170.23,170.24,169.95,170.02,170800.0,170.23,170.24,169.95,170.02,170800.0
2020-08-28 14:15:00,170.05,170.1,169.95,170.07,142720.0,170.05,170.1,169.95,170.07,142720.0
2020-08-28 14:20:00,169.97,170.01,169.83,169.83,117580.0,169.97,170.01,169.83,169.83,117580.0
2020-08-28 14:25:00,169.86,170.1,169.86,169.94,60280.0,169.86,170.1,169.86,169.94,60280.0
2020-08-28 14:30:00,170.01,170.08,169.91,169.91,79280.0,170.01,170.08,169.91,169.91,79280.0
2020-08-28 14:35:00,169.99,169.99,169.9,169.93,70200.0,169.99,169.99,169.9,169.93,70200.0
2020-08-28 14:40:00,169.98,170.11,169.98,170.04,186620.0,169.98,170.11,169.98,170.04,186620.0
2020-08-28 14:45:00,170.05,170.08,169.96,170.04,172480.0,170.05,170.08,169.96,170.04,172480.0
2020-08-28 14:50:00,170.08,170.08,169.7,169.76,160640.0,170.08,170.08,169.7,169.76,160640.0
2020-08-28 14:55:00,169.74,169.88,169.74,169.75,114620.0,169.74,169.88,169.74,169.75,114620.0
2020-08-28 15:00:00,169.9,170.02,169.81,169.89,216420.0,169.9,170.02,169.81,169.89,216420.0
2020-08-28 15:05:00,169.97,170.08,169.9,170.08,305040.0,169.97,170.08,169.9,170.08,305040.0
2020-08-28 15:10:00,170.1,170.19,170.05,170.15,263700.0,170.1,170.19,170.05,170.15,263700.0
2020-08-28 15:15:00,170.1,170.2,170.03,170.2,118900.0,170.1,170.2,170.03,170.2,118900.0
2020-08-28 15:20:00,170.22,170.22,170.0,170.08,267840.0,170.22,170.22,170.0,170.08,267840.0
2020-08-28 15:25:00,170.1,170.18,169.95,169.95,126380.0,170.1,170.18,169.95,169.95,126380.0
2020-08-28 15:30:00,169.98,170.17,169.9,170.1,188740.0,169.98,170.17,169.9,170.1,188740.0
2020-08-28 15:35:00,170.05,170.13,169.91,170.11,269700.0,170.05,170.13,169.91,170.11,269700.0
2020-08-28 15:40:00,170.12,170.14,170.02,170.09,164100.0,170.12,170.14,170.02,170.09,164100.0
2020-08-28 15:45:00,170.08,170.13,169.88,169.93,332260.0,170.08,170.13,169.88,169.93,332260.0
2020-08-28 15:50:00,169.88,170.0,169.68,170.0,522620.0,169.88,170.0,169.68,170.0,522620.0
2020-08-28 15:55:00,170.0,170.09,169.87,170.09,735500.0,170.0,170.09,169.87,170.09,735500.0
2020-08-31 09:30:00,170.45,171.4,170.25,170.93,1490240.0,170.45,171.4,170.25,170.93,1490240.0
2020-08-31 09:35:00,170.93,171.0,170.53,170.53,392400.0,170.93,171.0,170.53,170.53,392400.0
2020-08-31 09:40:00,170.52,171.39,170.5,171.39,540140.0,170.52,171.39,170.5,171.39,540140.0
2020-08-31 09:45:00,171.4,171.44,170.9,171.22,212140.0,171.4,171.44,170.9,171.22,212140.0
2020-08-31 09:50:00,171.3,171.5,171.16,171.22,360060.0,171.3,171.5,171.16,171.22,360060.0
2020-08-31 09:55:00,171.31,171.87,171.2,171.66,679040.0,171.31,171.87,171.2,171.66,679040.0
2020-08-31 10:00:00,171.66,172.55,171.66,172.21,1313860.0,171.66,172.55,171.66,172.21,1313860.0
2020-08-31 10:05:00,172.23,172.97,172.14,172.97,1092880.0,172.23,172.97,172.14,172.97,1092880.0
2020-08-31 10:10:00,172.93,173.33,172.55,173.23,766900.0,172.93,173.33,172.55,173.23,766900.0
2020-08-31 10:15:00,173.22,173.77,172.95,173.7,772260.0,173.22,173.77,172.95,173.7,772260.0
2020-08-31 10:20:00,173.79,174.29,173.66,174.17,781380.0,173.79,174.29,173.66,174.17,781380.0
2020-08-31 10:25:00,174.19,174.23,173.41,173.92,786980.0,174.19,174.23,173.41,173.92,786980.0
2020-08-31 10:30:00,173.88,174.38,173.88,174.21,693500.0,173.88,174.38,173.88,174.21,693500.0
2020-08-31 10:35:00,174.21,174.25,173.68,173.83,418640.0,174.21,174.25,173.68,173.83,418640.0
2020-08-31 10:40:00,173.8,174.06,173.57,173.67,294860.0,173.8,174.06,173.57,173.67,294860.0
2020-08-31 10:45:00,173.69,174.45,173.69,174.4,544380.0,173.69,174.45,173.69,174.4,544380.0
2020-08-31 10:50:00,174.4,174.5,174.12,174.5,422920.0,174.4,174.5,174.12,174.5,422920.0
2020-08-31 10:55:00,174.5,174.75,174.27,174.51,646440.0,174.5,174.75,174.27,174.51,646440.0
2020-08-31 11:00:00,174.6,174.75,174.15,174.15,422140.0,174.6,174.75,174.15,174.15,422140.0
2020-08-31 11:05:00,174.19,174.4,174.1,174.22,246980.0,174.19,174.4,174.1,174.22,246980.0
2020-08-31 11:10:00,174.15,174.3,173.67,173.71,350780.0,174.15,174.3,173.67,173.71,350780.0
2020-08-31 11:15:00,173.73,174.0,173.55,173.68,498700.0,173.73,174.0,173.55,173.68,498700.0
2020-08-31 11:20:00,173.63,173.67,172.94,173.11,721900.0,173.63,173.67,172.94,173.11,721900.0
2020-08-31 11:25:00,172.97,173.29,172.47,173.22,600080.0,172.97,173.29,172.47,173.22,600080.0
2020-08-31 11:30:00,173.27,173.37,172.69,172.9,453660.0,173.27,173.37,172.69,172.9,453660.0
2020-08-31 11:35:00,172.95,173.63,172.86,173.61,556360.0,172.95,173.63,172.86,173.61,556360.0
2020-08-31 11:40:00,173.65,173.91,173.52,173.74,515180.0,173.65,173.91,173.52,173.74,515180.0
2020-08-31 11:45:00,173.85,174.02,173.56,173.56,281120.0,173.85,174.02,173.56,173.56,281120.0
2020-08-31 11:50:00,173.52,173.68,173.33,173.67,154280.0,173.52,173.68,173.33,173.67,154280.0
2020-08-31 11:55:00,173.59,173.59,173.15,173.27,101980.0,173.59,173.59,173.15,173.27,101980.0
2020-08-31 12:00:00,173.29,173.65,173.22,173.58,200840.0,173.29,173.65,173.22,173.58,200840.0
2020-08-31 12:05:00,173.55,173.93,173.52,173.82,307360.0,173.55,173.93,173.52,173.82,307360.0
2020-08-31 12:10:00,173.81,173.86,173.57,173.68,246920.0,173.81,173.86,173.57,173.68,246920.0
2020-08-31 12:15:00,173.55,173.91,173.55,173.73,269320.0,173.55,173.91,173.55,173.73,269320.0
2020-08-31 12:20:00,173.78,173.83,173.37,173.63,350160.0,173.78,173.83,173.37,173.63,350160.0
2020-08-31 12:25:00,173.56,173.64,173.34,173.5,245660.0,173.56,173.64,173.34,173.5,245660.0
2020-08-31 12:30:00,173.53,173.53,173.3,173.35,103240.0,173.53,173.53,173.3,173.35,103240.0
2020-08-31 12:35:00,173.48,173.55,173.35,173.35,132540.0,173.48,173.55,173.35,173.35,132540.0
2020-08-31 12:40:00,173.34,173.48,173.3,173.41,75300.0,173.34,173.48,173.3,173.41,75300.0
2020-08-31 12:45:00,173.48,173.9,173.48,173.88,345180.0,173.48,173.9,173.48,173.88,345180.0
2020-08-31 12:50:00,173.8,174.0,173.78,173.82,145120.0,173.8,174.0,173.78,173.82,145120.0
2020-08-31 12:55:00,173.83,173.98,173.77,173.91,90160.0,173.83,173.98,173.77,173.91,90160.0
2020-08-31 13:00:00,173.91,174.07,173.76,174.0,266380.0,173.91,174.07,173.76,174.0,266380.0
2020-08-31 13:05:00,174.0,174.18,173.91,173.95,195440.0,174.0,174.18,173.91,173.95,195440.0
2020-08-31 13:10:00,173.95,173.95,173.75,173.94,232940.0,173.95,173.95,173.75,173.94,232940.0
2020-08-31 13:15:00,173.9,174.1,173.88,174.06,264760.0,173.9,174.1,173.88,174.06,264760.0
2020-08-31 13:20:00,174.05,174.14,173.95,174.0,309100.0,174.05,174.14,173.95,174.0,309100.0
2020-08-31 13:25:00,173.99,174.23,173.99,174.16,312360.0,173.99,174.23,173.99,174.16,312360.0
2020-08-31 13:30:00,174.2,174.33,174.14,174.23,266180.0,174.2,174.33,174.14,174.23,266180.0
2020-08-31 13:35:00,174.23,174.3,174.03,174.08,260920.0,174.23,174.3,174.03,174.08,260920.0
2020-08-31 13:40:00,174.09,174.35,174.05,174.35,302760.0,174.09,174.35,174.05,174.35,302760.0
2020-08-31 13:45:00,174.32,174.38,174.15,174.2,218620.0,174.32,174.38,174.15,174.2,218620.0
2020-08-31 13:50:00,174.2,174.24,173.95,174.05,228900.0,174.2,174.24,173.95,174.05,228900.0
2020-08-31 13:55:00,174.1,174.25,174.04,174.13,173020.0,174.1,174.25,174.04,174.13,173020.0
2020-08-31 14:00:00,174.09,174.09,173.88,173.98,237740.0,174.09,174.09,173.88,173.98,237740.0
2020-08-31 14:05:00,173.95,173.95,173.8,173.88,158040.0,173.95,173.95,173.8,173.88,158040.0
2020-08-31 14:10:00,173.85,174.09,173.83,173.91,179540.0,173.85,174.09,173.83,173.91,179540.0
2020-08-31 14:15:00,173.86,174.06,173.85,174.0,85320.0,173.86,174.06,173.85,174.0,85320.0
2020-08-31 14:20:00,173.98,174.19,173.98,174.17,107800.0,173.98,174.19,173.98,174.17,107800.0
2020-08-31 14:25:00,174.23,174.26,174.16,174.23,89640.0,174.23,174.26,174.16,174.23,89640.0
2020-08-31 14:30:00,174.22,174.27,174.02,174.19,217680.0,174.22,174.27,174.02,174.19,217680.0
2020-08-31 14:35:00,174.14,174.26,174.02,174.22,246940.0,174.14,174.26,174.02,174.22,246940.0
2020-08-31 14:40:00,174.24,174.3,174.15,174.15,118340.0,174.24,174.3,174.15,174.15,118340.0
2020-08-31 14:45:00,174.2,174.3,174.03,174.15,148220.0,174.2,174.3,174.03,174.15,148220.0
2020-08-31 14:50:00,174.18,174.2,174.12,174.19,92040.0,174.18,174.2,174.12,174.19,92040.0
2020-08-31 14:55:00,174.19,174.42,174.19,174.39,320940.0,174.19,174.42,174.19,174.39,320940.0
2020-08-31 15:00:00,174.39,174.39,173.85,174.08,339200.0,174.39,174.39,173.85,174.08,339200.0
2020-08-31 15:05:00,174.08,174.24,174.01,174.17,142060.0,174.08,174.24,174.01,174.17,142060.0
2020-08-31 15:10:00,174.16,174.22,174.03,174.03,154800.0,174.16,174.22,174.03,174.03,154800.0
2020-08-31 15:15:00,174.03,174.06,173.71,173.75,216940.0,174.03,174.06,173.71,173.75,216940.0
2020-08-31 15:20:00,173.71,173.76,173.37,173.5,432860.0,173.71,173.76,173.37,173.5,432860.0
2020-08-31 15:25:00,173.52,173.95,173.45,173.9,270660.0,173.52,173.95,173.45,173.9,270660.0
2020-08-31 15:30:00,173.87,173.9,173.43,173.46,254200.0,173.87,173.9,173.43,173.46,254200.0
2020-08-31 15:35:00,173.5,173.75,173.42,173.66,205860.0,173.5,173.75,173.42,173.66,205860.0
2020-08-31 15:40:00,173.64,173.66,173.35,173.36,317120.0,173.64,173.66,173.35,173.36,317120.0
2020-08-31 15:45:00,173.33,173.8,173.33,173.68,488400.0,173.33,173.8,173.33,173.68,488400.0
2020-08-31 15:50:00,173.65,173.65,172.87,172.87,616620.0,173.65,173.65,172.87,172.87,616620.0
2020-08-31 15:55:00,172.9,173.06,172.1,172.1,1388280.0,172.9,173.06,172.1,172.1,1388280.0
2020-09-01 09:30:00,174.4,174.91,173.48,173.88,2599820.0,174.4,174.91,173.48,173.88,2599820.0
2020-09-01 09:35:00,173.81,174.85,173.35,174.3,1277960.0,173.81,174.85,173.35,174.3,1277960.0
2020-09-01 09:40:00,174.28,175.19,174.19,174.31,1103700.0,174.28,175.19,174.19,174.31,1103700.0
2020-09-01 09:45:00,174.27,174.79,173.64,173.78,913540.0,174.27,174.79,173.64,173.78,913540.0
2020-09-01 09:50:00,173.82,174.63,173.73,174.39,661660.0,173.82,174.63,173.73,174.39,661660.0
2020-09-01 09:55:00,174.29,175.16,174.29,174.83,728700.0,174.29,175.16,174.29,174.83,728700.0
2020-09-01 10:00:00,174.9,175.69,174.67,175.32,749780.0,174.9,175.69,174.67,175.32,749780.0
2020-09-01 10:05:00,175.37,175.69,174.62,174.98,807740.0,175.37,175.69,174.62,174.98,807740.0
2020-09-01 10:10:00,174.96,175.28,174.66,174.76,492940.0,174.96,175.28,174.66,174.76,492940.0
2020-09-01 10:15:00,174.77,175.25,174.71,175.05,434820.0,174.77,175.25,174.71,175.05,434820.0
2020-09-01 10:20:00,175.03,175.3,174.77,175.17,441760.0,175.03,175.3,174.77,175.17,441760.0
2020-09-01 10:25:00,175.16,175.24,174.85,174.94,264120.0,175.16,175.24,174.85,174.94,264120.0
2020-09-01 10:30:00,174.85,175.03,174.7,174.8,394520.0,174.85,175.03,174.7,174.8,394520.0
2020-09-01 10:35:00,174.93,174.95,174.47,174.74,320160.0,174.93,174.95,174.47,174.74,320160.0
2020-09-01 10:40:00,174.8,174.88,174.3,174.5,266700.0,174.8,174.88,174.3,174.5,266700.0
2020-09-01 10:45:00,174.5,174.87,174.32,174.37,359100.0,174.5,174.87,174.32,174.37,359100.0
2020-09-01 10:50:00,174.32,174.74,174.32,174.35,297580.0,174.32,174.74,174.32,174.35,297580.0
2020-09-01 10:55:00,174.48,174.55,173.9,174.18,375380.0,174.48,174.55,173.9,174.18,375380.0
2020-09-01 11:00:00,174.19,174.53,174.19,174.3,285320.0,174.19,174.53,174.19,174.3,285320.0
2020-09-01 11:05:00,174.3,174.75,174.3,174.75,318860.0,174.3,174.75,174.3,174.75,318860.0
2020-09-01 11:10:00,174.64,174.97,174.62,174.86,271900.0,174.64,174.97,174.62,174.86,271900.0
2020-09-01 11:15:00,174.86,174.86,174.5,174.5,210700.0,174.86,174.86,174.5,174.5,210700.0
2020-09-01 11:20:00,174.47,174.51,174.25,174.44,241520.0,174.47,174.51,174.25,174.44,241520.0
2020-09-01 11:25:00,174.5,174.63,174.35,174.6,203500.0,174.5,174.63,174.35,174.6,203500.0
2020-09-01 11:30:00,174.55,174.64,174.35,174.62,138440.0,174.55,174.64,174.35,174.62,138440.0
2020-09-01 11:35:00,174.59,175.0,174.59,175.0,697640.0,174.59,175.0,174.59,175.0,697640.0
2020-09-01 11:40:00,175.0,175.16,174.65,174.96,336860.0,175.0,175.16,174.65,174.96,336860.0
2020-09-01 11:45:00,174.95,175.0,174.8,174.92,182400.0,174.95,175.0,174.8,174.92,182400.0
2020-09-01 11:50:00,174.96,175.0,174.45,174.45,299340.0,174.96,175.0,174.45,174.45,299340.0
2020-09-01 11:55:00,174.5,174.5,174.28,174.4,428520.0,174.5,174.5,174.28,174.4,428520.0
2020-09-01 12:00:00,174.43,174.7,174.4,174.68,239740.0,174.43,174.7,174.4,174.68,239740.0
2020-09-01 12:05:00,174.71,174.88,174.64,174.67,120100.0,174.71,174.88,174.64,174.67,120100.0
2020-09-01 12:10:00,174.7,174.8,174.59,174.71,147980.0,174.7,174.8,174.59,174.71,147980.0
2020-09-01 12:15:00,174.7,174.8,174.66,174.66,78220.0,174.7,174.8,174.66,174.66,78220.0
2020-09-01 12:20:00,174.69,174.69,174.55,174.56,85960.0,174.69,174.69,174.55,174.56,85960.0
2020-09-01 12:25:00,174.56,174.7,174.5,174.5,82900.0,174.56,174.7,174.5,174.5,82900.0
2020-09-01 12:30:00,174.51,174.64,174.43,174.45,132640.0,174.51,174.64,174.43,174.45,132640.0
2020-09-01 12:35:00,174.44,174.5,174.35,174.41,102240.0,174.44,174.5,174.35,174.41,102240.0
2020-09-01 12:40:00,174.4,174.5,174.31,174.46,136480.0,174.4,174.5,174.31,174.46,136480.0
2020-09-01 12:45:00,174.48,174.67,174.48,174.58,56360.0,174.48,174.67,174.48,174.58,56360.0
2020-09-01 12:50:00,174.59,174.75,174.57,174.74,197580.0,174.59,174.75,174.57,174.74,197580.0
2020-09-01 12:55:00,174.74,174.76,174.54,174.63,172180.0,174.74,174.76,174.54,174.63,172180.0
2020-09-01 13:00:00,174.58,174.64,174.49,174.51,66440.0,174.58,174.64,174.49,174.51,66440.0
2020-09-01 13:05:00,174.53,174.63,174.5,174.61,47100.0,174.53,174.63,174.5,174.61,47100.0
2020-09-01 13:10:00,174.58,174.64,174.43,174.48,119340.0,174.58,174.64,174.43,174.48,119340.0
2020-09-01 13:15:00,174.47,174.58,174.43,174.57,63820.0,174.47,174.58,174.43,174.57,63820.0
2020-09-01 13:20:00,174.58,174.7,174.52,174.67,96500.0,174.58,174.7,174.52,174.67,96500.0
2020-09-01 13:25:00,174.7,174.93,174.67,174.86,169920.0,174.7,174.93,174.67,174.86,169920.0
2020-09-01 13:30:00,174.9,174.97,174.81,174.81,93060.0,174.9,174.97,174.81,174.81,93060.0
2020-09-01 13:35:00,174.83,175.13,174.83,175.09,193600.0,174.83,175.13,174.83,175.09,193600.0
2020-09-01 13:40:00,175.08,175.17,174.88,174.88,223960.0,175.08,175.17,174.88,174.88,223960.0
2020-09-01 13:45:00,174.87,175.1,174.77,175.1,122180.0,174.87,175.1,174.77,175.1,122180.0
2020-09-01 13:50:00,175.02,175.08,174.8,174.86,229740.0,175.02,175.08,174.8,174.86,229740.0
2020-09-01 13:55:00,174.95,174.99,174.85,174.91,59960.0,174.95,174.99,174.85,174.91,59960.0
2020-09-01 14:00:00,174.95,174.96,174.83,174.83,57720.0,174.95,174.96,174.83,174.83,57720.0
2020-09-01 14:05:00,174.87,175.15,174.85,175.1,285140.0,174.87,175.15,174.85,175.1,285140.0
2020-09-01 14:10:00,175.09,175.19,175.09,175.15,121760.0,175.09,175.19,175.09,175.15,121760.0
2020-09-01 14:15:00,175.15,175.24,175.13,175.18,176280.0,175.15,175.24,175.13,175.18,176280.0
2020-09-01 14:20:00,175.15,175.16,174.89,174.89,122520.0,175.15,175.16,174.89,174.89,122520.0
2020-09-01 14:25:00,174.89,174.98,174.81,174.98,105980.0,174.89,174.98,174.81,174.98,105980.0
2020-09-01 14:30:00,174.98,175.07,174.94,175.05,146200.0,174.98,175.07,174.94,175.05,146200.0
2020-09-01 14:35:00,175.05,175.05,174.85,174.9,205100.0,175.05,175.05,174.85,174.9,205100.0
2020-09-01 14:40:00,174.9,174.9,174.57,174.65,230200.0,174.9,174.9,174.57,174.65,230200.0
2020-09-01 14:45:00,174.65,174.79,174.65,174.79,131060.0,174.65,174.79,174.65,174.79,131060.0
2020-09-01 14:50:00,174.82,174.95,174.74,174.95,144480.0,174.82,174.95,174.74,174.95,144480.0
2020-09-01 14:55:00,174.94,175.06,174.91,174.96,207440.0,174.94,175.06,174.91,174.96,207440.0
2020-09-01 15:00:00,174.94,175.0,174.9,174.96,218820.0,174.94,175.0,174.9,174.96,218820.0
2020-09-01 15:05:00,174.91,174.96,174.86,174.91,82200.0,174.91,174.96,174.86,174.91,82200.0
2020-09-01 15:10:00,174.92,174.96,174.8,174.8,186120.0,174.92,174.96,174.8,174.8,186120.0
2020-09-01 15:15:00,174.81,174.89,174.75,174.86,121540.0,174.81,174.89,174.75,174.86,121540.0
2020-09-01 15:20:00,174.84,175.05,174.84,175.03,188060.0,174.84,175.05,174.84,175.03,188060.0
2020-09-01 15:25:00,175.01,175.1,174.91,175.01,283760.0,175.01,175.1,174.91,175.01,283760.0
2020-09-01 15:30:00,174.92,175.0,174.63,174.63,378820.0,174.92,175.0,174.63,174.63,378820.0
2020-09-01 15:35:00,174.67,174.9,174.66,174.79,139700.0,174.67,174.9,174.66,174.79,139700.0
2020-09-01 15:40:00,174.78,175.09,174.74,175.09,190520.0,174.78,175.09,174.74,175.09,190520.0
2020-09-01 15:45:00,175.06,175.09,174.87,174.9,383680.0,175.06,175.09,174.87,174.9,383680.0
2020-09-01 15:50:00,174.87,174.89,174.7,174.77,316080.0,174.87,174.89,174.7,174.77,316080.0
2020-09-01 15:55:00,174.7,175.02,174.69,175.02,720380.0,174.7,175.02,174.69,175.02,720380.0
2020-09-02 09:30:00,177.35,177.61,176.75,177.25,2863440.0,177.35,177.61,176.75,177.25,2863440.0
2020-09-02 09:35:00,177.14,177.21,176.05,176.78,1123120.0,177.14,177.21,176.05,176.78,1123120.0
2020-09-02 09:40:00,176.95,177.4,176.47,177.22,848560.0,176.95,177.4,176.47,177.22,848560.0
2020-09-02 09:45:00,177.14,177.32,176.7,176.78,601980.0,177.14,177.32,176.7,176.78,601980.0
2020-09-02 09:50:00,176.84,177.09,176.2,176.48,826740.0,176.84,177.09,176.2,176.48,826740.0
2020-09-02 09:55:00,176.32,176.4,174.91,174.99,1383340.0,176.32,176.4,174.91,174.99,1383340.0
2020-09-02 10:00:00,174.91,176.16,174.85,175.95,1013120.0,174.91,176.16,174.85,175.95,1013120.0
2020-09-02 10:05:00,175.99,176.18,175.25,175.59,609180.0,175.99,176.18,175.25,175.59,609180.0
2020-09-02 10:10:00,175.5,175.98,175.25,175.81,327820.0,175.5,175.98,175.25,175.81,327820.0
2020-09-02 10:15:00,175.66,176.28,175.59,176.2,449940.0,175.66,176.28,175.59,176.2,449940.0
2020-09-02 10:20:00,176.17,176.35,175.85,176.15,352280.0,176.17,176.35,175.85,176.15,352280.0
2020-09-02 10:25:00,176.15,176.64,175.9,176.62,565200.0,176.15,176.64,175.9,176.62,565200.0
2020-09-02 10:30:00,176.65,176.75,176.35,176.62,438760.0,176.65,176.75,176.35,176.62,438760.0
2020-09-02 10:35:00,176.63,176.63,175.92,175.93,299000.0,176.63,176.63,175.92,175.93,299000.0
2020-09-02 10:40:00,175.97,176.21,175.75,176.0,388580.0,175.97,176.21,175.75,176.0,388580.0
2020-09-02 10:45:00,175.99,176.35,175.99,176.28,242440.0,175.99,176.35,175.99,176.28,242440.0
2020-09-02 10:50:00,176.28,176.54,176.19,176.24,245200.0,176.28,176.54,176.19,176.24,245200.0
2020-09-02 10:55:00,176.33,176.5,176.18,176.35,152280.0,176.33,176.5,176.18,176.35,152280.0
2020-09-02 11:00:00,176.33,176.42,175.9,175.9,334760.0,176.33,176.42,175.9,175.9,334760.0
2020-09-02 11:05:00,175.91,176.08,175.45,175.63,599480.0,175.91,176.08,175.45,175.63,599480.0
2020-09-02 11:10:00,175.58,175.81,175.49,175.73,285940.0,175.58,175.81,175.49,175.73,285940.0
2020-09-02 11:15:00,175.51,175.68,175.16,175.46,501840.0,175.51,175.68,175.16,175.46,501840.0
2020-09-02 11:20:00,175.48,175.8,175.15,175.15,335940.0,175.48,175.8,175.15,175.15,335940.0
2020-09-02 11:25:00,175.18,175.65,174.95,175.42,446580.0,175.18,175.65,174.95,175.42,446580.0
2020-09-02 11:30:00,175.41,175.83,175.35,175.52,262980.0,175.41,175.83,175.35,175.52,262980.0
2020-09-02 11:35:00,175.42,175.42,174.33,174.38,760540.0,175.42,175.42,174.33,174.38,760540.0
2020-09-02 11:40:00,174.62,175.09,174.35,174.68,460900.0,174.62,175.09,174.35,174.68,460900.0
2020-09-02 11:45:00,174.73,175.12,174.6,175.12,268460.0,174.73,175.12,174.6,175.12,268460.0
2020-09-02 11:50:00,174.93,175.03,174.64,174.92,129560.0,174.93,175.03,174.64,174.92,129560.0
2020-09-02 11:55:00,174.96,175.27,174.67,175.22,173640.0,174.96,175.27,174.67,175.22,173640.0
2020-09-02 12:00:00,175.11,175.4,175.03,175.37,238240.0,175.11,175.4,175.03,175.37,238240.0
2020-09-02 12:05:00,175.33,175.68,175.31,175.5,243140.0,175.33,175.68,175.31,175.5,243140.0
2020-09-02 12:10:00,175.63,175.7,175.41,175.56,114240.0,175.63,175.7,175.41,175.56,114240.0
2020-09-02 12:15:00,175.67,175.87,175.57,175.65,274020.0,175.67,175.87,175.57,175.65,274020.0
2020-09-02 12:20:00,175.76,175.85,175.59,175.84,140040.0,175.76,175.85,175.59,175.84,140040.0
2020-09-02 12:25:00,175.65,175.8,175.55,175.68,75320.0,175.65,175.8,175.55,175.68,75320.0
2020-09-02 12:30:00,175.77,175.9,175.65,175.72,170220.0,175.77,175.9,175.65,175.72,170220.0
2020-09-02 12:35:00,175.8,175.9,175.7,175.87,160720.0,175.8,175.9,175.7,175.87,160720.0
2020-09-02 12:40:00,175.83,175.83,175.5,175.69,194200.0,175.83,175.83,175.5,175.69,194200.0
2020-09-02 12:45:00,175.7,175.78,175.53,175.62,121940.0,175.7,175.78,175.53,175.62,121940.0
2020-09-02 12:50:00,175.62,175.78,175.55,175.67,129560.0,175.62,175.78,175.55,175.67,129560.0
2020-09-02 12:55:00,175.62,175.66,175.51,175.58,174460.0,175.62,175.66,175.51,175.58,174460.0
2020-09-02 13:00:00,175.57,175.7,175.44,175.6,109140.0,175.57,175.7,175.44,175.6,109140.0
2020-09-02 13:05:00,175.63,176.05,175.63,175.98,380920.0,175.63,176.05,175.63,175.98,380920.0
2020-09-02 13:10:00,175.98,176.45,175.93,176.34,635160.0,175.98,176.45,175.93,176.34,635160.0
2020-09-02 13:15:00,176.33,176.45,176.22,176.33,393000.0,176.33,176.45,176.22,176.33,393000.0
2020-09-02 13:20:00,176.35,176.5,176.16,176.5,449100.0,176.35,176.5,176.16,176.5,449100.0
2020-09-02 13:25:00,176.5,176.55,176.39,176.45,263100.0,176.5,176.55,176.39,176.45,263100.0
2020-09-02 13:30:00,176.45,176.54,176.33,176.54,179840.0,176.45,176.54,176.33,176.54,179840.0
2020-09-02 13:35:00,176.53,176.56,176.25,176.5,251120.0,176.53,176.56,176.25,176.5,251120.0
2020-09-02 13:40:00,176.46,176.6,176.34,176.5,191420.0,176.46,176.6,176.34,176.5,191420.0
2020-09-02 13:45:00,176.51,176.61,176.35,176.41,96240.0,176.51,176.61,176.35,176.41,96240.0
2020-09-02 13:50:00,176.38,176.44,176.28,176.41,213680.0,176.38,176.44,176.28,176.41,213680.0
2020-09-02 13:55:00,176.39,176.51,176.26,176.34,90600.0,176.39,176.51,176.26,176.34,90600.0
2020-09-02 14:00:00,176.25,176.3,175.98,176.25,387920.0,176.25,176.3,175.98,176.25,387920.0
2020-09-02 14:05:00,176.33,176.35,176.08,176.31,283800.0,176.33,176.35,176.08,176.31,283800.0
2020-09-02 14:10:00,176.35,176.38,176.14,176.17,98300.0,176.35,176.38,176.14,176.17,98300.0
2020-09-02 14:15:00,176.3,176.41,176.19,176.3,70300.0,176.3,176.41,176.19,176.3,70300.0
2020-09-02 14:20:00,176.34,176.42,176.28,176.41,115420.0,176.34,176.42,176.28,176.41,115420.0
2020-09-02 14:25:00,176.42,176.43,176.24,176.37,144080.0,176.42,176.43,176.24,176.37,144080.0
2020-09-02 14:30:00,176.35,176.48,176.23,176.46,142360.0,176.35,176.48,176.23,176.46,142360.0
2020-09-02 14:35:00,176.45,176.48,176.33,176.4,94600.0,176.45,176.48,176.33,176.4,94600.0
2020-09-02 14:40:00,176.44,176.45,176.25,176.32,64620.0,176.44,176.45,176.25,176.32,64620.0
2020-09-02 14:45:00,176.31,176.45,176.27,176.45,101780.0,176.31,176.45,176.27,176.45,101780.0
2020-09-02 14:50:00,176.45,176.47,176.08,176.14,206000.0,176.45,176.47,176.08,176.14,206000.0
2020-09-02 14:55:00,176.17,176.33,176.08,176.15,108980.0,176.17,176.33,176.08,176.15,108980.0
2020-09-02 15:00:00,176.15,176.28,176.1,176.17,129960.0,176.15,176.28,176.1,176.17,129960.0
2020-09-02 15:05:00,176.14,176.35,176.14,176.31,177900.0,176.14,176.35,176.14,176.31,177900.0
2020-09-02 15:10:00,176.29,176.5,176.29,176.45,251640.0,176.29,176.5,176.29,176.45,251640.0
2020-09-02 15:15:00,176.47,176.6,176.4,176.6,322400.0,176.47,176.6,176.4,176.6,322400.0
2020-09-02 15:20:00,176.58,176.6,176.41,176.52,358200.0,176.58,176.6,176.41,176.52,358200.0
2020-09-02 15:25:00,176.52,176.6,176.37,176.42,248460.0,176.52,176.6,176.37,176.42,248460.0
2020-09-02 15:30:00,176.43,176.5,176.22,176.43,325080.0,176.43,176.5,176.22,176.43,325080.0
2020-09-02 15:35:00,176.45,176.52,176.39,176.4,311120.0,176.45,176.52,176.39,176.4,311120.0
2020-09-02 15:40:00,176.39,176.55,176.38,176.38,262880.0,176.39,176.55,176.38,176.38,262880.0
2020-09-02 15:45:00,176.45,176.54,176.38,176.5,183060.0,176.45,176.54,176.38,176.5,183060.0
2020-09-02 15:50:00,176.55,176.64,176.36,176.63,585800.0,176.55,176.64,176.36,176.63,585800.0
2020-09-02 15:55:00,176.6,176.72,176.45,176.47,919900.0,176.6,176.72,176.45,176.47,919900.0
2020-09-03 09:30:00,174.25,174.42,173.13,173.8,2899860.0,174.25,174.42,173.13,173.8,2899860.0
2020-09-03 09:35:00,173.86,174.0,172.78,173.95,1720340.0,173.86,174.0,172.78,173.95,1720340.0
2020-09-03 09:40:00,173.85,173.89,171.96,172.67,1471720.0,173.85,173.89,171.96,172.67,1471720.0
2020-09-03 09:45:00,172.72,173.29,172.32,173.0,963540.0,172.72,173.29,172.32,173.0,963540.0
2020-09-03 09:50:00,172.9,173.33,172.65,172.99,535060.0,172.9,173.33,172.65,172.99,535060.0
2020-09-03 09:55:00,172.94,173.6,172.93,173.6,722820.0,172.94,173.6,172.93,173.6,722820.0
2020-09-03 10:00:00,173.54,173.96,173.37,173.71,442700.0,173.54,173.96,173.37,173.71,442700.0
2020-09-03 10:05:00,173.6,173.8,173.03,173.13,408320.0,173.6,173.8,173.03,173.13,408320.0
2020-09-03 10:10:00,173.09,173.27,172.81,173.26,446360.0,173.09,173.27,172.81,173.26,446360.0
2020-09-03 10:15:00,173.24,173.24,172.45,172.45,835760.0,173.24,173.24,172.45,172.45,835760.0
2020-09-03 10:20:00,172.63,172.63,172.0,172.23,891900.0,172.63,172.63,172.0,172.23,891900.0
2020-09-03 10:25:00,172.28,172.57,171.05,171.45,1164780.0,172.28,172.57,171.05,171.45,1164780.0
2020-09-03 10:30:00,171.75,171.75,171.1,171.14,748280.0,171.75,171.75,171.1,171.14,748280.0
2020-09-03 10:35:00,171.26,171.78,170.35,170.74,826040.0,171.26,171.78,170.35,170.74,826040.0
2020-09-03 10:40:00,170.75,171.03,170.18,170.18,819420.0,170.75,171.03,170.18,170.18,819420.0
2020-09-03 10:45:00,170.35,170.35,167.82,168.61,2236980.0,170.35,170.35,167.82,168.61,2236980.0
2020-09-03 10:50:00,168.83,170.36,168.64,169.72,1459160.0,168.83,170.36,168.64,169.72,1459160.0
2020-09-03 10:55:00,169.65,170.5,169.0,170.48,1297160.0,169.65,170.5,169.0,170.48,1297160.0
2020-09-03 11:00:00,170.48,170.55,169.54,169.73,644980.0,170.48,170.55,169.54,169.73,644980.0
2020-09-03 11:05:00,169.69,169.77,168.62,169.06,790200.0,169.69,169.77,168.62,169.06,790200.0
2020-09-03 11:10:00,169.07,169.56,168.85,169.28,646300.0,169.07,169.56,168.85,169.28,646300.0
2020-09-03 11:15:00,169.13,169.13,166.54,166.83,1168980.0,169.13,169.13,166.54,166.83,1168980.0
2020-09-03 11:20:00,166.83,167.87,166.71,167.26,1102060.0,166.83,167.87,166.71,167.26,1102060.0
2020-09-03 11:25:00,167.29,168.66,167.19,168.32,763860.0,167.29,168.66,167.19,168.32,763860.0
2020-09-03 11:30:00,168.24,168.5,167.44,168.02,638700.0,168.24,168.5,167.44,168.02,638700.0
2020-09-03 11:35:00,167.88,168.75,167.41,168.59,521600.0,167.88,168.75,167.41,168.59,521600.0
2020-09-03 11:40:00,168.66,169.59,168.66,168.8,629180.0,168.66,169.59,168.66,168.8,629180.0
2020-09-03 11:45:00,168.94,169.65,168.76,169.18,308660.0,168.94,169.65,168.76,169.18,308660.0
2020-09-03 11:50:00,169.27,169.73,169.13,169.73,336400.0,169.27,169.73,169.13,169.73,336400.0
2020-09-03 11:55:00,169.68,169.68,168.25,168.52,467720.0,169.68,169.68,168.25,168.52,467720.0
2020-09-03 12:00:00,168.53,168.54,167.78,168.24,400700.0,168.53,168.54,167.78,168.24,400700.0
2020-09-03 12:05:00,168.34,168.81,168.15,168.62,337320.0,168.34,168.81,168.15,168.62,337320.0
2020-09-03 12:10:00,168.7,168.93,168.55,168.83,278220.0,168.7,168.93,168.55,168.83,278220.0
2020-09-03 12:15:00,169.0,169.04,168.42,168.63,578400.0,169.0,169.04,168.42,168.63,578400.0
2020-09-03 12:20:00,168.65,168.65,168.2,168.32,306420.0,168.65,168.65,168.2,168.32,306420.0
2020-09-03 12:25:00,168.25,168.38,167.91,168.05,290920.0,168.25,168.38,167.91,168.05,290920.0
2020-09-03 12:30:00,168.1,168.3,167.6,167.65,371420.0,168.1,168.3,167.6,167.65,371420.0
2020-09-03 12:35:00,167.69,168.31,167.46,168.25,477640.0,167.69,168.31,167.46,168.25,477640.0
2020-09-03 12:40:00,168.27,168.3,167.7,167.73,194340.0,168.27,168.3,167.7,167.73,194340.0
2020-09-03 12:45:00,167.7,168.25,167.31,167.31,307640.0,167.7,168.25,167.31,167.31,307640.0
2020-09-03 12:50:00,167.39,167.7,167.33,167.63,272940.0,167.39,167.7,167.33,167.63,272940.0
2020-09-03 12:55:00,167.58,167.87,167.4,167.51,230560.0,167.58,167.87,167.4,167.51,230560.0
2020-09-03 13:00:00,167.51,167.57,166.75,166.8,553220.0,167.51,167.57,166.75,166.8,553220.0
2020-09-03 13:05:00,166.91,167.55,166.91,167.41,418840.0,166.91,167.55,166.91,167.41,418840.0
2020-09-03 13:10:00,167.38,168.04,167.3,167.94,320380.0,167.38,168.04,167.3,167.94,320380.0
2020-09-03 13:15:00,167.87,167.94,167.32,167.55,211780.0,167.87,167.94,167.32,167.55,211780.0
2020-09-03 13:20:00,167.53,168.0,167.5,167.8,163740.0,167.53,168.0,167.5,167.8,163740.0
2020-09-03 13:25:00,167.88,168.81,167.69,168.66,466920.0,167.88,168.81,167.69,168.66,466920.0
2020-09-03 13:30:00,168.71,168.74,167.67,167.69,317040.0,168.71,168.74,167.67,167.69,317040.0
2020-09-03 13:35:00,167.71,168.23,167.55,167.58,164100.0,167.71,168.23,167.55,167.58,164100.0
2020-09-03 13:40:00,167.67,167.9,166.76,167.14,346520.0,167.67,167.9,166.76,167.14,346520.0
2020-09-03 13:45:00,167.12,167.43,166.9,166.91,188120.0,167.12,167.43,166.9,166.91,188120.0
2020-09-03 13:50:00,167.09,167.76,167.09,167.72,432500.0,167.09,167.76,167.09,167.72,432500.0
2020-09-03 13:55:00,167.75,167.92,167.4,167.58,313820.0,167.75,167.92,167.4,167.58,313820.0
2020-09-03 14:00:00,167.51,167.85,167.39,167.63,325640.0,167.51,167.85,167.39,167.63,325640.0
2020-09-03 14:05:00,167.59,167.65,167.27,167.47,250680.0,167.59,167.65,167.27,167.47,250680.0
2020-09-03 14:10:00,167.44,167.75,167.21,167.33,226540.0,167.44,167.75,167.21,167.33,226540.0
2020-09-03 14:15:00,167.25,167.25,166.9,167.05,218760.0,167.25,167.25,166.9,167.05,218760.0
2020-09-03 14:20:00,167.08,167.28,166.76,166.95,221760.0,167.08,167.28,166.76,166.95,221760.0
2020-09-03 14:25:00,166.85,167.48,166.75,167.25,336360.0,166.85,167.48,166.75,167.25,336360.0
2020-09-03 14:30:00,167.13,167.85,167.13,167.67,418760.0,167.13,167.85,167.13,167.67,418760.0
2020-09-03 14:35:00,167.67,167.95,167.42,167.78,355540.0,167.67,167.95,167.42,167.78,355540.0
2020-09-03 14:40:00,167.7,167.87,167.3,167.4,340000.0,167.7,167.87,167.3,167.4,340000.0
2020-09-03 14:45:00,167.35,167.7,167.05,167.2,237020.0,167.35,167.7,167.05,167.2,237020.0
2020-09-03 14:50:00,167.15,167.36,166.85,167.0,244460.0,167.15,167.36,166.85,167.0,244460.0
2020-09-03 14:55:00,167.03,167.25,166.56,166.65,615320.0,167.03,167.25,166.56,166.65,615320.0
2020-09-03 15:00:00,166.65,166.9,165.56,165.8,806920.0,166.65,166.9,165.56,165.8,806920.0
2020-09-03 15:05:00,165.8,166.24,165.65,165.95,534560.0,165.8,166.24,165.65,165.95,534560.0
2020-09-03 15:10:00,165.82,166.01,165.42,165.98,760300.0,165.82,166.01,165.42,165.98,760300.0
2020-09-03 15:15:00,165.96,166.4,165.87,166.26,592260.0,165.96,166.4,165.87,166.26,592260.0
2020-09-03 15:20:00,166.26,166.34,165.29,165.48,730040.0,166.26,166.34,165.29,165.48,730040.0
2020-09-03 15:25:00,165.49,165.84,165.15,165.2,838360.0,165.49,165.84,165.15,165.2,838360.0
2020-09-03 15:30:00,165.28,165.69,165.19,165.46,878820.0,165.28,165.69,165.19,165.46,878820.0
2020-09-03 15:35:00,165.55,166.78,165.55,166.58,1188460.0,165.55,166.78,165.55,166.58,1188460.0
2020-09-03 15:40:00,166.55,167.46,166.36,167.46,1274780.0,166.55,167.46,166.36,167.46,1274780.0
2020-09-03 15:45:00,167.49,167.53,167.01,167.13,1044240.0,167.49,167.53,167.01,167.13,1044240.0
2020-09-03 15:50:00,167.13,168.2,166.7,167.87,1924140.0,167.13,168.2,166.7,167.87,1924140.0
2020-09-03 15:55:00,167.83,168.94,167.78,168.46,3100600.0,167.83,168.94,167.78,168.46,3100600.0
2020-09-04 09:30:00,166.05,169.08,165.6,168.14,3749860.0,166.05,169.08,165.6,168.14,3749860.0
2020-09-04 09:35:00,168.3,168.9,167.69,167.94,859520.0,168.3,168.9,167.69,167.94,859520.0
2020-09-04 09:40:00,167.85,168.19,166.05,166.29,1263600.0,167.85,168.19,166.05,166.29,1263600.0
2020-09-04 09:45:00,166.26,166.42,163.8,164.88,1690000.0,166.26,166.42,163.8,164.88,1690000.0
2020-09-04 09:50:00,164.91,165.28,163.3,163.69,1668500.0,164.91,165.28,163.3,163.69,1668500.0
2020-09-04 09:55:00,163.79,164.25,162.9,163.78,1378100.0,163.79,164.25,162.9,163.78,1378100.0
2020-09-04 10:00:00,163.58,164.57,163.28,164.24,916780.0,163.58,164.57,163.28,164.24,916780.0
2020-09-04 10:05:00,164.3,164.3,163.35,163.76,692020.0,164.3,164.3,163.35,163.76,692020.0
2020-09-04 10:10:00,163.62,163.62,161.76,161.89,1500500.0,163.62,163.62,161.76,161.89,1500500.0
2020-09-04 10:15:00,161.98,162.38,160.76,160.96,1487380.0,161.98,162.38,160.76,160.96,1487380.0
2020-09-04 10:20:00,161.0,162.38,160.85,161.49,1135580.0,161.0,162.38,160.85,161.49,1135580.0
2020-09-04 10:25:00,161.39,162.0,160.85,160.85,582380.0,161.39,162.0,160.85,160.85,582380.0
2020-09-04 10:30:00,161.05,161.36,159.13,159.47,1279080.0,161.05,161.36,159.13,159.47,1279080.0
2020-09-04 10:35:00,159.59,159.99,158.3,158.96,1617000.0,159.59,159.99,158.3,158.96,1617000.0
2020-09-04 10:40:00,159.13,159.25,155.56,156.01,2300680.0,159.13,159.25,155.56,156.01,2300680.0
2020-09-04 10:45:00,156.0,158.25,156.0,157.9,2296340.0,156.0,158.25,156.0,157.9,2296340.0
2020-09-04 10:50:00,157.9,158.75,157.0,158.5,1418740.0,157.9,158.75,157.0,158.5,1418740.0
2020-09-04 10:55:00,158.71,159.65,158.3,159.09,1645820.0,158.71,159.65,158.3,159.09,1645820.0
2020-09-04 11:00:00,159.04,159.32,157.6,158.9,1004900.0,159.04,159.32,157.6,158.9,1004900.0
2020-09-04 11:05:00,158.76,159.02,158.02,158.3,575920.0,158.76,159.02,158.02,158.3,575920.0
2020-09-04 11:10:00,158.35,159.4,158.11,159.4,564700.0,158.35,159.4,158.11,159.4,564700.0
2020-09-04 11:15:00,159.3,159.73,158.81,159.57,767360.0,159.3,159.73,158.81,159.57,767360.0
2020-09-04 11:20:00,159.6,159.75,158.6,158.63,551560.0,159.6,159.75,158.6,158.63,551560.0
2020-09-04 11:25:00,158.68,159.15,158.15,159.0,592040.0,158.68,159.15,158.15,159.0,592040.0
2020-09-04 11:30:00,159.1,160.18,158.98,160.18,882100.0,159.1,160.18,158.98,160.18,882100.0
2020-09-04 11:35:00,160.24,162.64,159.94,162.52,1619860.0,160.24,162.64,159.94,162.52,1619860.0
2020-09-04 11:40:00,162.5,162.74,160.82,160.82,1454280.0,162.5,162.74,160.82,160.82,1454280.0
2020-09-04 11:45:00,160.88,161.85,160.73,161.79,599460.0,160.88,161.85,160.73,161.79,599460.0
2020-09-04 11:50:00,161.85,163.48,161.6,163.12,886500.0,161.85,163.48,161.6,163.12,886500.0
2020-09-04 11:55:00,163.18,163.38,162.05,162.7,826420.0,163.18,163.38,162.05,162.7,826420.0
2020-09-04 12:00:00,162.8,163.3,162.53,162.92,537520.0,162.8,163.3,162.53,162.92,537520.0
2020-09-04 12:05:00,163.0,163.1,161.77,161.88,493320.0,163.0,163.1,161.77,161.88,493320.0
2020-09-04 12:10:00,161.93,162.5,161.57,162.09,446760.0,161.93,162.5,161.57,162.09,446760.0
2020-09-04 12:15:00,162.08,162.5,161.41,161.67,497520.0,162.08,162.5,161.41,161.67,497520.0
2020-09-04 12:20:00,161.68,162.54,161.64,162.47,413680.0,161.68,162.54,161.64,162.47,413680.0
2020-09-04 12:25:00,162.52,163.49,162.45,163.48,460220.0,162.52,163.49,162.45,163.48,460220.0
2020-09-04 12:30:00,163.42,163.7,163.03,163.61,471540.0,163.42,163.7,163.03,163.61,471540.0
2020-09-04 12:35:00,163.73,164.35,163.53,163.72,595080.0,163.73,164.35,163.53,163.72,595080.0
2020-09-04 12:40:00,163.73,164.17,163.27,163.34,531760.0,163.73,164.17,163.27,163.34,531760.0
2020-09-04 12:45:00,163.32,163.7,162.66,162.66,335880.0,163.32,163.7,162.66,162.66,335880.0
2020-09-04 12:50:00,162.55,163.06,162.05,162.89,402280.0,162.55,163.06,162.05,162.89,402280.0
2020-09-04 12:55:00,162.84,163.3,162.54,163.23,403460.0,162.84,163.3,162.54,163.23,403460.0
2020-09-04 13:00:00,163.09,163.1,161.48,161.48,377320.0,163.09,163.1,161.48,161.48,377320.0
2020-09-04 13:05:00,161.61,161.91,161.36,161.87,352280.0,161.61,161.91,161.36,161.87,352280.0
2020-09-04 13:10:00,161.82,162.29,161.48,162.05,513720.0,161.82,162.29,161.48,162.05,513720.0
2020-09-04 13:15:00,162.06,162.06,160.56,160.59,427840.0,162.06,162.06,160.56,160.59,427840.0
2020-09-04 13:20:00,160.58,161.24,160.58,160.92,414480.0,160.58,161.24,160.58,160.92,414480.0
2020-09-04 13:25:00,160.84,161.5,160.75,161.0,377540.0,160.84,161.5,160.75,161.0,377540.0
2020-09-04 13:30:00,160.95,161.0,160.6,160.8,264060.0,160.95,161.0,160.6,160.8,264060.0
2020-09-04 13:35:00,160.85,162.12,160.84,161.84,344760.0,160.85,162.12,160.84,161.84,344760.0
2020-09-04 13:40:00,162.06,162.06,161.25,161.49,315020.0,162.06,162.06,161.25,161.49,315020.0
2020-09-04 13:45:00,161.43,162.26,161.43,161.71,339780.0,161.43,162.26,161.43,161.71,339780.0
2020-09-04 13:50:00,161.84,162.11,161.3,162.03,291140.0,161.84,162.11,161.3,162.03,291140.0
2020-09-04 13:55:00,162.05,162.4,162.0,162.39,378000.0,162.05,162.4,162.0,162.39,378000.0
2020-09-04 14:00:00,162.21,162.59,162.02,162.19,246240.0,162.21,162.59,162.02,162.19,246240.0
2020-09-04 14:05:00,162.24,162.41,161.85,162.09,219920.0,162.24,162.41,161.85,162.09,219920.0
2020-09-04 14:10:00,162.19,162.27,161.8,161.81,188540.0,162.19,162.27,161.8,161.81,188540.0
2020-09-04 14:15:00,161.85,162.48,161.73,162.32,352380.0,161.85,162.48,161.73,162.32,352380.0
2020-09-04 14:20:00,162.38,162.9,162.09,162.69,345300.0,162.38,162.9,162.09,162.69,345300.0
2020-09-04 14:25:00,162.75,163.28,162.71,163.04,319620.0,162.75,163.28,162.71,163.04,319620.0
2020-09-04 14:30:00,163.0,163.36,162.69,163.23,450520.0,163.0,163.36,162.69,163.23,450520.0
2020-09-04 14:35:00,163.29,164.0,163.26,163.94,591260.0,163.29,164.0,163.26,163.94,591260.0
2020-09-04 14:40:00,164.0,164.07,163.75,163.75,551920.0,164.0,164.07,163.75,163.75,551920.0
2020-09-04 14:45:00,163.85,164.63,163.74,164.23,730500.0,163.85,164.63,163.74,164.23,730500.0
2020-09-04 14:50:00,164.27,164.74,163.99,164.6,740940.0,164.27,164.74,163.99,164.6,740940.0
2020-09-04 14:55:00,164.61,165.97,164.6,165.77,1057520.0,164.61,165.97,164.6,165.77,1057520.0
2020-09-04 15:00:00,165.65,165.7,164.4,165.14,840440.0,165.65,165.7,164.4,165.14,840440.0
2020-09-04 15:05:00,165.01,165.61,164.95,165.49,467740.0,165.01,165.61,164.95,165.49,467740.0
2020-09-04 15:10:00,165.46,165.46,164.64,164.73,645860.0,165.46,165.46,164.64,164.73,645860.0
2020-09-04 15:15:00,164.74,165.84,164.74,165.41,686640.0,164.74,165.84,164.74,165.41,686640.0
2020-09-04 15:20:00,165.39,166.09,165.39,166.06,624840.0,165.39,166.09,165.39,166.06,624840.0
2020-09-04 15:25:00,166.09,166.53,165.51,166.26,794720.0,166.09,166.53,165.51,166.26,794720.0
2020-09-04 15:30:00,166.24,166.24,165.07,165.28,807780.0,166.24,166.24,165.07,165.28,807780.0
2020-09-04 15:35:00,165.4,165.48,164.28,165.0,1058200.0,165.4,165.48,164.28,165.0,1058200.0
2020-09-04 15:40:00,165.04,165.19,164.46,164.81,468780.0,165.04,165.19,164.46,164.81,468780.0
2020-09-04 15:45:00,164.85,165.35,164.65,164.82,592760.0,164.85,165.35,164.65,164.82,592760.0
2020-09-04 15:50:00,164.75,165.14,164.61,164.87,577260.0,164.75,165.14,164.61,164.87,577260.0
2020-09-04 15:55:00,164.89,165.04,164.63,164.73,870940.0,164.89,165.04,164.63,164.73,870940.0
2020-09-08 09:30:00,157.25,158.4,156.5,157.99,5255480.0,157.25,158.4,156.5,157.99,5255480.0
2020-09-08 09:35:00,157.93,159.29,157.63,159.21,1662880.0,157.93,159.29,157.63,159.21,1662880.0
2020-09-08 09:40:00,159.21,159.21,157.27,157.65,1629520.0,159.21,159.21,157.27,157.65,1629520.0
2020-09-08 09:45:00,157.72,158.73,157.48,158.16,1134460.0,157.72,158.73,157.48,158.16,1134460.0
2020-09-08 09:50:00,158.1,159.43,157.76,159.4,1045440.0,158.1,159.43,157.76,159.4,1045440.0
2020-09-08 09:55:00,159.32,160.48,159.16,160.2,1632640.0,159.32,160.48,159.16,160.2,1632640.0
2020-09-08 10:00:00,160.25,160.42,159.35,159.8,964580.0,160.25,160.42,159.35,159.8,964580.0
2020-09-08 10:05:00,159.9,161.45,159.52,161.12,1161840.0,159.9,161.45,159.52,161.12,1161840.0
2020-09-08 10:10:00,161.1,161.78,160.81,161.72,803360.0,161.1,161.78,160.81,161.72,803360.0
2020-09-08 10:15:00,161.63,161.72,160.8,160.87,663140.0,161.63,161.72,160.8,160.87,663140.0
2020-09-08 10:20:00,160.83,161.9,160.33,161.8,716660.0,160.83,161.9,160.33,161.8,716660.0
2020-09-08 10:25:00,161.9,162.54,161.82,162.16,910440.0,161.9,162.54,161.82,162.16,910440.0
2020-09-08 10:30:00,162.08,162.45,161.04,161.37,673500.0,162.08,162.45,161.04,161.37,673500.0
2020-09-08 10:35:00,161.4,162.17,161.02,162.05,563920.0,161.4,162.17,161.02,162.05,563920.0
2020-09-08 10:40:00,161.98,161.98,160.6,161.29,565700.0,161.98,161.98,160.6,161.29,565700.0
2020-09-08 10:45:00,161.22,161.4,160.24,160.31,544960.0,161.22,161.4,160.24,160.31,544960.0
2020-09-08 10:50:00,160.22,161.11,160.0,160.54,596880.0,160.22,161.11,160.0,160.54,596880.0
2020-09-08 10:55:00,160.67,161.2,160.37,160.56,465520.0,160.67,161.2,160.37,160.56,465520.0
2020-09-08 11:00:00,160.67,161.1,160.25,160.45,339540.0,160.67,161.1,160.25,160.45,339540.0
2020-09-08 11:05:00,160.46,160.93,160.18,160.84,340500.0,160.46,160.93,160.18,160.84,340500.0
2020-09-08 11:10:00,160.88,161.49,160.88,160.96,435360.0,160.88,161.49,160.88,160.96,435360.0
2020-09-08 11:15:00,160.98,161.35,160.81,161.07,270500.0,160.98,161.35,160.81,161.07,270500.0
2020-09-08 11:20:00,161.13,161.14,160.38,160.48,359120.0,161.13,161.14,160.38,160.48,359120.0
2020-09-08 11:25:00,160.63,160.78,160.35,160.64,234180.0,160.63,160.78,160.35,160.64,234180.0
2020-09-08 11:30:00,160.61,160.74,159.62,159.72,504960.0,160.61,160.74,159.62,159.72,504960.0
2020-09-08 11:35:00,159.71,159.91,159.25,159.25,447100.0,159.71,159.91,159.25,159.25,447100.0
2020-09-08 11:40:00,159.23,159.63,158.7,159.63,829120.0,159.23,159.63,158.7,159.63,829120.0
2020-09-08 11:45:00,159.54,159.83,159.27,159.56,336720.0,159.54,159.83,159.27,159.56,336720.0
2020-09-08 11:50:00,159.35,159.61,159.03,159.14,234000.0,159.35,159.61,159.03,159.14,234000.0
2020-09-08 11:55:00,159.0,159.88,158.81,159.8,469380.0,159.0,159.88,158.81,159.8,469380.0
2020-09-08 12:00:00,159.75,159.99,159.44,159.85,227300.0,159.75,159.99,159.44,159.85,227300.0
2020-09-08 12:05:00,159.95,160.1,159.59,159.85,396780.0,159.95,160.1,159.59,159.85,396780.0
2020-09-08 12:10:00,159.82,160.14,159.41,159.41,284380.0,159.82,160.14,159.41,159.41,284380.0
2020-09-08 12:15:00,159.4,159.97,159.21,159.5,374720.0,159.4,159.97,159.21,159.5,374720.0
2020-09-08 12:20:00,159.49,160.03,159.25,159.95,293620.0,159.49,160.03,159.25,159.95,293620.0
2020-09-08 12:25:00,159.88,160.04,159.4,159.41,310000.0,159.88,160.04,159.4,159.41,310000.0
2020-09-08 12:30:00,159.39,159.92,159.36,159.72,316260.0,159.39,159.92,159.36,159.72,316260.0
2020-09-08 12:35:00,159.75,160.14,159.61,159.8,361220.0,159.75,160.14,159.61,159.8,361220.0
2020-09-08 12:40:00,159.87,160.0,159.52,159.89,196700.0,159.87,160.0,159.52,159.89,196700.0
2020-09-08 12:45:00,159.8,160.45,159.8,160.31,418840.0,159.8,160.45,159.8,160.31,418840.0
2020-09-08 12:50:00,160.3,160.45,159.88,160.23,269640.0,160.3,160.45,159.88,160.23,269640.0
2020-09-08 12:55:00,160.18,160.4,160.13,160.32,127140.0,160.18,160.4,160.13,160.32,127140.0
2020-09-08 13:00:00,160.38,160.45,159.88,159.9,190520.0,160.38,160.45,159.88,159.9,190520.0
2020-09-08 13:05:00,159.94,159.94,159.37,159.37,273060.0,159.94,159.94,159.37,159.37,273060.0
2020-09-08 13:10:00,159.39,159.75,159.38,159.72,326920.0,159.39,159.75,159.38,159.72,326920.0
2020-09-08 13:15:00,159.66,160.02,159.66,159.88,229080.0,159.66,160.02,159.66,159.88,229080.0
2020-09-08 13:20:00,159.93,159.95,159.62,159.89,316100.0,159.93,159.95,159.62,159.89,316100.0
2020-09-08 13:25:00,159.87,159.96,159.37,159.4,234980.0,159.87,159.96,159.37,159.4,234980.0
2020-09-08 13:30:00,159.35,159.69,159.2,159.68,275560.0,159.35,159.69,159.2,159.68,275560.0
2020-09-08 13:35:00,159.61,160.09,159.6,160.03,372460.0,159.61,160.09,159.6,160.03,372460.0
2020-09-08 13:40:00,160.05,160.28,159.99,160.19,272540.0,160.05,160.28,159.99,160.19,272540.0
2020-09-08 13:45:00,160.22,160.74,160.12,160.67,372140.0,160.22,160.74,160.12,160.67,372140.0
2020-09-08 13:50:00,160.66,160.86,160.28,160.59,256760.0,160.66,160.86,160.28,160.59,256760.0
2020-09-08 13:55:00,160.58,160.64,160.18,160.3,191000.0,160.58,160.64,160.18,160.3,191000.0
2020-09-08 14:00:00,160.38,160.68,159.84,159.91,267520.0,160.38,160.68,159.84,159.91,267520.0
2020-09-08 14:05:00,159.91,159.95,159.67,159.88,204980.0,159.91,159.95,159.67,159.88,204980.0
2020-09-08 14:10:00,159.88,160.1,159.45,159.5,328740.0,159.88,160.1,159.45,159.5,328740.0
2020-09-08 14:15:00,159.49,159.59,159.01,159.01,317980.0,159.49,159.59,159.01,159.01,317980.0
2020-09-08 14:20:00,159.01,159.27,158.8,158.88,323220.0,159.01,159.27,158.8,158.88,323220.0
2020-09-08 14:25:00,158.87,159.15,158.45,158.7,438000.0,158.87,159.15,158.45,158.7,438000.0
2020-09-08 14:30:00,158.52,158.91,158.3,158.9,455900.0,158.52,158.91,158.3,158.9,455900.0
2020-09-08 14:35:00,158.84,158.84,157.8,157.83,633620.0,158.84,158.84,157.8,157.83,633620.0
2020-09-08 14:40:00,157.95,158.12,157.55,157.57,891880.0,157.95,158.12,157.55,157.57,891880.0
2020-09-08 14:45:00,157.63,158.13,157.5,157.91,594040.0,157.63,158.13,157.5,157.91,594040.0
2020-09-08 14:50:00,157.85,157.86,157.08,157.5,621220.0,157.85,157.86,157.08,157.5,621220.0
2020-09-08 14:55:00,157.44,158.43,157.26,158.02,666860.0,157.44,158.43,157.26,158.02,666860.0
2020-09-08 15:00:00,157.96,157.96,157.25,157.31,594980.0,157.96,157.96,157.25,157.31,594980.0
2020-09-08 15:05:00,157.3,157.72,157.24,157.52,603040.0,157.3,157.72,157.24,157.52,603040.0
2020-09-08 15:10:00,157.6,158.18,157.6,157.96,467240.0,157.6,158.18,157.6,157.96,467240.0
2020-09-08 15:15:00,157.96,158.34,157.6,157.98,599340.0,157.96,158.34,157.6,157.98,599340.0
2020-09-08 15:20:00,158.04,158.36,157.91,158.07,467640.0,158.04,158.36,157.91,158.07,467640.0
2020-09-08 15:25:00,158.12,158.68,157.95,158.64,683900.0,158.12,158.68,157.95,158.64,683900.0
2020-09-08 15:30:00,158.62,158.9,158.32,158.32,547200.0,158.62,158.9,158.32,158.32,547200.0
2020-09-08 15:35:00,158.3,158.75,158.13,158.26,440220.0,158.3,158.75,158.13,158.26,440220.0
2020-09-08 15:40:00,158.28,158.5,157.75,157.75,525780.0,158.28,158.5,157.75,157.75,525780.0
2020-09-08 15:45:00,157.78,157.9,157.34,157.9,846480.0,157.78,157.9,157.34,157.9,846480.0
2020-09-08 15:50:00,157.79,157.9,157.43,157.73,783820.0,157.79,157.9,157.43,157.73,783820.0
2020-09-08 15:55:00,157.84,157.84,157.1,157.49,1771700.0,157.84,157.84,157.1,157.49,1771700.0
2020-09-09 09:30:00,160.15,160.55,159.8,160.35,2690260.0,160.15,160.55,159.8,160.35,2690260.0
2020-09-09 09:35:00,160.4,161.01,159.93,160.0,1711440.0,160.4,161.01,159.93,160.0,1711440.0
2020-09-09 09:40:00,159.97,160.79,159.85,160.51,769080.0,159.97,160.79,159.85,160.51,769080.0
2020-09-09 09:45:00,160.58,161.14,160.25,160.37,1114300.0,160.58,161.14,160.25,160.37,1114300.0
2020-09-09 09:50:00,160.38,160.39,159.25,159.73,797540.0,160.38,160.39,159.25,159.73,797540.0
2020-09-09 09:55:00,159.72,160.43,159.69,160.23,452940.0,159.72,160.43,159.69,160.23,452940.0
2020-09-09 10:00:00,160.21,160.86,160.14,160.69,743100.0,160.21,160.86,160.14,160.69,743100.0
2020-09-09 10:05:00,160.7,160.98,160.37,160.6,672880.0,160.7,160.98,160.37,160.6,672880.0
2020-09-09 10:10:00,160.75,161.1,160.4,160.91,692040.0,160.75,161.1,160.4,160.91,692040.0
2020-09-09 10:15:00,160.89,161.6,160.89,161.2,903280.0,160.89,161.6,160.89,161.2,903280.0
2020-09-09 10:20:00,161.16,161.8,161.1,161.39,767740.0,161.16,161.8,161.1,161.39,767740.0
2020-09-09 10:25:00,161.49,162.78,161.46,162.53,1217660.0,161.49,162.78,161.46,162.53,1217660.0
2020-09-09 10:30:00,162.5,162.69,162.18,162.23,600720.0,162.5,162.69,162.18,162.23,600720.0
2020-09-09 10:35:00,162.39,163.59,162.3,163.54,979500.0,162.39,163.59,162.3,163.54,979500.0
2020-09-09 10:40:00,163.53,163.75,162.6,162.95,867080.0,163.53,163.75,162.6,162.95,867080.0
2020-09-09 10:45:00,162.95,163.7,162.95,163.32,502940.0,162.95,163.7,162.95,163.32,502940.0
2020-09-09 10:50:00,163.4,163.7,163.11,163.34,476060.0,163.4,163.7,163.11,163.34,476060.0
2020-09-09 10:55:00,163.33,163.75,163.33,163.39,422500.0,163.33,163.75,163.33,163.39,422500.0
2020-09-09 11:00:00,163.44,163.83,163.44,163.67,459180.0,163.44,163.83,163.44,163.67,459180.0
2020-09-09 11:05:00,163.6,163.6,162.45,162.54,522000.0,163.6,163.6,162.45,162.54,522000.0
2020-09-09 11:10:00,162.65,163.03,162.42,162.7,301780.0,162.65,163.03,162.42,162.7,301780.0
2020-09-09 11:15:00,162.73,163.0,161.85,162.49,448440.0,162.73,163.0,161.85,162.49,448440.0
2020-09-09 11:20:00,162.53,163.18,162.35,163.18,391280.0,162.53,163.18,162.35,163.18,391280.0
2020-09-09 11:25:00,163.05,163.25,162.84,163.19,400880.0,163.05,163.25,162.84,163.19,400880.0
2020-09-09 11:30:00,163.22,163.22,162.75,162.78,167520.0,163.22,163.22,162.75,162.78,167520.0
2020-09-09 11:35:00,162.72,163.14,162.69,163.12,310640.0,162.72,163.14,162.69,163.12,310640.0
2020-09-09 11:40:00,163.08,163.19,162.6,163.05,320900.0,163.08,163.19,162.6,163.05,320900.0
2020-09-09 11:45:00,163.1,163.68,162.97,163.6,385020.0,163.1,163.68,162.97,163.6,385020.0
2020-09-09 11:50:00,163.66,163.78,163.52,163.63,444820.0,163.66,163.78,163.52,163.63,444820.0
2020-09-09 11:55:00,163.74,163.74,163.27,163.6,265260.0,163.74,163.74,163.27,163.6,265260.0
2020-09-09 12:00:00,163.63,163.74,163.41,163.6,297800.0,163.63,163.74,163.41,163.6,297800.0
2020-09-09 12:05:00,163.68,163.89,163.53,163.89,297000.0,163.68,163.89,163.53,163.89,297000.0
2020-09-09 12:10:00,163.92,164.25,163.89,164.09,597960.0,163.92,164.25,163.89,164.09,597960.0
2020-09-09 12:15:00,164.1,164.53,163.95,164.49,486500.0,164.1,164.53,163.95,164.49,486500.0
2020-09-09 12:20:00,164.5,164.5,164.01,164.04,281920.0,164.5,164.5,164.01,164.04,281920.0
2020-09-09 12:25:00,164.05,164.4,164.05,164.13,321260.0,164.05,164.4,164.05,164.13,321260.0
2020-09-09 12:30:00,164.09,164.4,164.07,164.2,175840.0,164.09,164.4,164.07,164.2,175840.0
2020-09-09 12:35:00,164.22,164.35,164.19,164.29,48000.0,164.22,164.35,164.19,164.29,48000.0
2020-09-09 12:40:00,164.3,164.78,164.3,164.75,434980.0,164.3,164.78,164.3,164.75,434980.0
2020-09-09 12:45:00,164.71,164.77,164.43,164.7,295020.0,164.71,164.77,164.43,164.7,295020.0
2020-09-09 12:50:00,164.69,164.72,164.51,164.51,184320.0,164.69,164.72,164.51,164.51,184320.0
2020-09-09 12:55:00,164.54,164.73,164.5,164.63,138620.0,164.54,164.73,164.5,164.63,138620.0
2020-09-09 13:00:00,164.63,164.97,164.63,164.94,333500.0,164.63,164.97,164.63,164.94,333500.0
2020-09-09 13:05:00,164.89,165.02,164.76,164.95,238320.0,164.89,165.02,164.76,164.95,238320.0
2020-09-09 13:10:00,164.95,164.97,164.64,164.68,315660.0,164.95,164.97,164.64,164.68,315660.0
2020-09-09 13:15:00,164.69,164.69,163.86,163.88,380440.0,164.69,164.69,163.86,163.88,380440.0
2020-09-09 13:20:00,163.95,164.39,163.95,164.39,295860.0,163.95,164.39,163.95,164.39,295860.0
2020-09-09 13:25:00,164.36,164.42,163.87,163.92,181940.0,164.36,164.42,163.87,163.92,181940.0
2020-09-09 13:30:00,163.96,163.98,163.43,163.75,402700.0,163.96,163.98,163.43,163.75,402700.0
2020-09-09 13:35:00,163.74,164.04,163.56,163.78,254660.0,163.74,164.04,163.56,163.78,254660.0
2020-09-09 13:40:00,163.84,163.84,163.1,163.12,311800.0,163.84,163.84,163.1,163.12,311800.0
2020-09-09 13:45:00,163.19,163.76,163.18,163.72,223820.0,163.19,163.76,163.18,163.72,223820.0
2020-09-09 13:50:00,163.68,164.05,163.67,164.04,260180.0,163.68,164.05,163.67,164.04,260180.0
2020-09-09 13:55:00,164.02,164.02,163.27,163.33,168720.0,164.02,164.02,163.27,163.33,168720.0
2020-09-09 14:00:00,163.35,163.44,163.03,163.15,185260.0,163.35,163.44,163.03,163.15,185260.0
2020-09-09 14:05:00,163.13,163.62,163.06,163.45,243060.0,163.13,163.62,163.06,163.45,243060.0
2020-09-09 14:10:00,163.49,163.78,163.38,163.55,141080.0,163.49,163.78,163.38,163.55,141080.0
2020-09-09 14:15:00,163.58,164.12,163.55,164.03,234780.0,163.58,164.12,163.55,164.03,234780.0
2020-09-09 14:20:00,164.1,164.1,163.83,163.9,200260.0,164.1,164.1,163.83,163.9,200260.0
2020-09-09 14:25:00,163.9,164.12,163.66,163.93,152640.0,163.9,164.12,163.66,163.93,152640.0
2020-09-09 14:30:00,163.91,164.35,163.91,164.35,178020.0,163.91,164.35,163.91,164.35,178020.0
2020-09-09 14:35:00,164.29,164.48,164.23,164.38,164220.0,164.29,164.48,164.23,164.38,164220.0
2020-09-09 14:40:00,164.4,164.54,164.28,164.42,206900.0,164.4,164.54,164.28,164.42,206900.0
2020-09-09 14:45:00,164.5,164.52,164.12,164.12,232500.0,164.5,164.52,164.12,164.12,232500.0
2020-09-09 14:50:00,164.17,164.47,163.98,164.41,441120.0,164.17,164.47,163.98,164.41,441120.0
2020-09-09 14:55:00,164.4,164.45,164.18,164.2,244500.0,164.4,164.45,164.18,164.2,244500.0
2020-09-09 15:00:00,164.22,164.5,164.14,164.4,310580.0,164.22,164.5,164.14,164.4,310580.0
2020-09-09 15:05:00,164.41,164.62,164.33,164.57,237280.0,164.41,164.62,164.33,164.57,237280.0
2020-09-09 15:10:00,164.56,164.56,164.37,164.42,179500.0,164.56,164.56,164.37,164.42,179500.0
2020-09-09 15:15:00,164.47,164.79,164.47,164.66,254740.0,164.47,164.79,164.47,164.66,254740.0
2020-09-09 15:20:00,164.66,164.94,164.62,164.94,266460.0,164.66,164.94,164.62,164.94,266460.0
2020-09-09 15:25:00,164.91,165.16,164.6,164.6,776500.0,164.91,165.16,164.6,164.6,776500.0
2020-09-09 15:30:00,164.6,165.01,164.35,164.98,464840.0,164.6,165.01,164.35,164.98,464840.0
2020-09-09 15:35:00,165.0,165.0,164.14,164.14,303740.0,165.0,165.0,164.14,164.14,303740.0
2020-09-09 15:40:00,164.22,164.58,164.19,164.52,307440.0,164.22,164.58,164.19,164.52,307440.0
2020-09-09 15:45:00,164.52,164.54,163.82,164.08,633300.0,164.52,164.54,163.82,164.08,633300.0
2020-09-09 15:50:00,164.03,164.59,163.75,164.46,689420.0,164.03,164.59,163.75,164.46,689420.0
2020-09-09 15:55:00,164.45,164.46,163.3,163.41,1365940.0,164.45,164.46,163.3,163.41,1365940.0
2020-09-10 09:30:00,165.36,166.1,165.01,165.98,2504480.0,165.36,166.1,165.01,165.98,2504480.0
2020-09-10 09:35:00,165.93,166.89,165.9,166.22,1270060.0,165.93,166.89,165.9,166.22,1270060.0
2020-09-10 09:40:00,166.26,166.68,165.97,166.26,683760.0,166.26,166.68,165.97,166.26,683760.0
2020-09-10 09:45:00,166.31,166.69,165.78,165.93,874940.0,166.31,166.69,165.78,165.93,874940.0
2020-09-10 09:50:00,165.99,166.49,165.4,166.44,750980.0,165.99,166.49,165.4,166.44,750980.0
2020-09-10 09:55:00,166.37,166.6,166.14,166.35,576880.0,166.37,166.6,166.14,166.35,576880.0
2020-09-10 10:00:00,166.35,167.29,166.35,167.2,1029720.0,166.35,167.29,166.35,167.2,1029720.0
2020-09-10 10:05:00,167.21,167.41,166.69,167.29,818240.0,167.21,167.41,166.69,167.29,818240.0
2020-09-10 10:10:00,167.25,167.28,166.7,167.06,587180.0,167.25,167.28,166.7,167.06,587180.0
2020-09-10 10:15:00,166.84,167.29,166.73,167.1,473660.0,166.84,167.29,166.73,167.1,473660.0
2020-09-10 10:20:00,167.14,167.27,166.72,166.92,456240.0,167.14,167.27,166.72,166.92,456240.0
2020-09-10 10:25:00,166.9,167.1,166.48,166.92,462940.0,166.9,167.1,166.48,166.92,462940.0
2020-09-10 10:30:00,166.92,167.48,166.88,167.45,593900.0,166.92,167.48,166.88,167.45,593900.0
2020-09-10 10:35:00,167.47,167.5,167.13,167.36,293540.0,167.47,167.5,167.13,167.36,293540.0
2020-09-10 10:40:00,167.33,167.38,166.55,166.56,507720.0,167.33,167.38,166.55,166.56,507720.0
2020-09-10 10:45:00,166.5,166.64,165.41,165.41,1122420.0,166.5,166.64,165.41,165.41,1122420.0
2020-09-10 10:50:00,165.5,166.38,165.4,166.13,956860.0,165.5,166.38,165.4,166.13,956860.0
2020-09-10 10:55:00,166.1,166.22,164.57,164.76,591780.0,166.1,166.22,164.57,164.76,591780.0
2020-09-10 11:00:00,164.6,165.1,163.8,164.93,1317640.0,164.6,165.1,163.8,164.93,1317640.0
2020-09-10 11:05:00,164.87,165.35,164.69,165.35,467460.0,164.87,165.35,164.69,165.35,467460.0
2020-09-10 11:10:00,165.26,165.6,164.77,165.48,576960.0,165.26,165.6,164.77,165.48,576960.0
2020-09-10 11:15:00,165.6,165.6,164.63,165.24,298640.0,165.6,165.6,164.63,165.24,298640.0
2020-09-10 11:20:00,165.2,165.67,165.16,165.5,483720.0,165.2,165.67,165.16,165.5,483720.0
2020-09-10 11:25:00,165.47,165.7,165.45,165.68,191840.0,165.47,165.7,165.45,165.68,191840.0
2020-09-10 11:30:00,165.65,165.8,165.16,165.16,221900.0,165.65,165.8,165.16,165.16,221900.0
2020-09-10 11:35:00,165.17,165.73,165.07,165.65,189680.0,165.17,165.73,165.07,165.65,189680.0
2020-09-10 11:40:00,165.55,166.05,165.55,165.85,349260.0,165.55,166.05,165.55,165.85,349260.0
2020-09-10 11:45:00,165.95,166.05,165.53,166.05,269800.0,165.95,166.05,165.53,166.05,269800.0
2020-09-10 11:50:00,165.99,166.05,165.55,165.55,311780.0,165.99,166.05,165.55,165.55,311780.0
2020-09-10 11:55:00,165.59,165.59,164.89,165.2,394460.0,165.59,165.59,164.89,165.2,394460.0
2020-09-10 12:00:00,165.24,165.4,164.55,164.74,240780.0,165.24,165.4,164.55,164.74,240780.0
2020-09-10 12:05:00,164.85,165.15,164.7,164.85,305340.0,164.85,165.15,164.7,164.85,305340.0
2020-09-10 12:10:00,164.84,165.19,164.7,164.71,242840.0,164.84,165.19,164.7,164.71,242840.0
2020-09-10 12:15:00,164.65,164.88,164.38,164.75,214300.0,164.65,164.88,164.38,164.75,214300.0
2020-09-10 12:20:00,164.58,164.58,163.85,164.14,310400.0,164.58,164.58,163.85,164.14,310400.0
2020-09-10 12:25:00,164.15,164.55,164.1,164.32,349760.0,164.15,164.55,164.1,164.32,349760.0
2020-09-10 12:30:00,164.47,164.75,164.26,164.37,296000.0,164.47,164.75,164.26,164.37,296000.0
2020-09-10 12:35:00,164.36,164.37,163.22,163.26,558160.0,164.36,164.37,163.22,163.26,558160.0
2020-09-10 12:40:00,163.22,163.95,163.22,163.43,406060.0,163.22,163.95,163.22,163.43,406060.0
2020-09-10 12:45:00,163.38,163.97,163.37,163.65,284060.0,163.38,163.97,163.37,163.65,284060.0
2020-09-10 12:50:00,163.69,164.25,163.69,164.0,342720.0,163.69,164.25,163.69,164.0,342720.0
2020-09-10 12:55:00,164.03,164.18,164.0,164.06,58000.0,164.03,164.18,164.0,164.06,58000.0
2020-09-10 13:00:00,164.06,164.3,163.63,164.25,244040.0,164.06,164.3,163.63,164.25,244040.0
2020-09-10 13:05:00,164.23,164.23,163.81,164.08,118320.0,164.23,164.23,163.81,164.08,118320.0
2020-09-10 13:10:00,164.11,164.2,163.72,163.73,314680.0,164.11,164.2,163.72,163.73,314680.0
2020-09-10 13:15:00,163.79,164.39,163.79,164.39,350020.0,163.79,164.39,163.79,164.39,350020.0
2020-09-10 13:20:00,164.27,164.56,164.26,164.28,384220.0,164.27,164.56,164.26,164.28,384220.0
2020-09-10 13:25:00,164.37,164.42,163.64,163.79,222440.0,164.37,164.42,163.64,163.79,222440.0
2020-09-10 13:30:00,163.77,164.06,163.77,163.9,119380.0,163.77,164.06,163.77,163.9,119380.0
2020-09-10 13:35:00,163.95,164.01,163.55,163.65,178520.0,163.95,164.01,163.55,163.65,178520.0
2020-09-10 13:40:00,163.55,163.62,163.24,163.25,219380.0,163.55,163.62,163.24,163.25,219380.0
2020-09-10 13:45:00,163.33,163.73,163.2,163.34,355200.0,163.33,163.73,163.2,163.34,355200.0
2020-09-10 13:50:00,163.41,163.53,162.51,162.51,465680.0,163.41,163.53,162.51,162.51,465680.0
2020-09-10 13:55:00,162.55,163.05,162.55,162.66,282960.0,162.55,163.05,162.55,162.66,282960.0
2020-09-10 14:00:00,162.78,162.9,162.59,162.9,223940.0,162.78,162.9,162.59,162.9,223940.0
2020-09-10 14:05:00,162.82,162.82,161.82,162.2,450400.0,162.82,162.82,161.82,162.2,450400.0
2020-09-10 14:10:00,162.18,162.34,161.6,161.76,546780.0,162.18,162.34,161.6,161.76,546780.0
2020-09-10 14:15:00,161.79,161.79,160.87,161.04,597740.0,161.79,161.79,160.87,161.04,597740.0
2020-09-10 14:20:00,161.0,161.28,160.25,160.35,690780.0,161.0,161.28,160.25,160.35,690780.0
2020-09-10 14:25:00,160.44,160.89,159.75,159.87,862060.0,160.44,160.89,159.75,159.87,862060.0
2020-09-10 14:30:00,159.81,160.85,159.81,160.55,670040.0,159.81,160.85,159.81,160.55,670040.0
2020-09-10 14:35:00,160.35,160.84,160.07,160.82,344000.0,160.35,160.84,160.07,160.82,344000.0
2020-09-10 14:40:00,160.78,160.8,159.75,159.81,810640.0,160.78,160.8,159.75,159.81,810640.0
2020-09-10 14:45:00,159.92,160.6,159.7,160.53,506000.0,159.92,160.6,159.7,160.53,506000.0
2020-09-10 14:50:00,160.4,160.55,160.03,160.12,339380.0,160.4,160.55,160.03,160.12,339380.0
2020-09-10 14:55:00,160.11,160.75,160.03,160.5,404000.0,160.11,160.75,160.03,160.5,404000.0
2020-09-10 15:00:00,160.5,160.5,159.71,159.76,351700.0,160.5,160.5,159.71,159.76,351700.0
2020-09-10 15:05:00,159.77,159.8,158.85,159.05,663440.0,159.77,159.8,158.85,159.05,663440.0
2020-09-10 15:10:00,158.91,159.57,158.69,159.28,554180.0,158.91,159.57,158.69,159.28,554180.0
2020-09-10 15:15:00,159.12,159.37,158.55,158.79,584780.0,159.12,159.37,158.55,158.79,584780.0
2020-09-10 15:20:00,158.75,159.39,158.53,159.01,471920.0,158.75,159.39,158.53,159.01,471920.0
2020-09-10 15:25:00,158.75,159.52,158.67,159.4,567220.0,158.75,159.52,158.67,159.4,567220.0
2020-09-10 15:30:00,159.34,159.72,159.05,159.53,514100.0,159.34,159.72,159.05,159.53,514100.0
2020-09-10 15:35:00,159.5,159.5,158.63,159.12,503960.0,159.5,159.5,158.63,159.12,503960.0
2020-09-10 15:40:00,159.15,160.0,159.02,159.64,554040.0,159.15,160.0,159.02,159.64,554040.0
2020-09-10 15:45:00,159.66,159.77,158.85,158.85,477640.0,159.66,159.77,158.85,158.85,477640.0
2020-09-10 15:50:00,159.03,159.45,158.85,159.02,874780.0,159.03,159.45,158.85,159.02,874780.0
2020-09-10 15:55:00,159.03,159.3,158.63,158.81,1536360.0,159.03,159.3,158.63,158.81,1536360.0
2020-09-11 09:30:00,160.43,160.87,159.23,159.3,1778960.0,160.43,160.87,159.23,159.3,1778960.0
2020-09-11 09:35:00,159.35,159.76,158.75,159.3,797420.0,159.35,159.76,158.75,159.3,797420.0
2020-09-11 09:40:00,159.44,159.8,159.01,159.18,525440.0,159.44,159.8,159.01,159.18,525440.0
2020-09-11 09:45:00,159.14,160.2,159.02,160.09,655500.0,159.14,160.2,159.02,160.09,655500.0
2020-09-11 09:50:00,159.98,160.15,158.9,158.95,854320.0,159.98,160.15,158.9,158.95,854320.0
2020-09-11 09:55:00,158.94,158.95,157.3,157.63,1196600.0,158.94,158.95,157.3,157.63,1196600.0
2020-09-11 10:00:00,157.62,158.36,157.52,158.11,631360.0,157.62,158.36,157.52,158.11,631360.0
2020-09-11 10:05:00,158.1,158.85,157.82,157.92,817680.0,158.1,158.85,157.82,157.92,817680.0
2020-09-11 10:10:00,157.85,158.27,157.08,157.9,642540.0,157.85,158.27,157.08,157.9,642540.0
2020-09-11 10:15:00,157.98,158.7,157.56,158.7,445380.0,157.98,158.7,157.56,158.7,445380.0
2020-09-11 10:20:00,158.66,159.14,158.5,158.75,465540.0,158.66,159.14,158.5,158.75,465540.0
2020-09-11 10:25:00,158.75,158.88,158.36,158.75,301300.0,158.75,158.88,158.36,158.75,301300.0
2020-09-11 10:30:00,158.75,158.87,158.05,158.18,184660.0,158.75,158.87,158.05,158.18,184660.0
2020-09-11 10:35:00,158.0,158.5,157.5,157.88,179100.0,158.0,158.5,157.5,157.88,179100.0
2020-09-11 10:40:00,157.81,158.64,157.76,158.55,237540.0,157.81,158.64,157.76,158.55,237540.0
2020-09-11 10:45:00,158.65,159.5,158.62,159.45,514460.0,158.65,159.5,158.62,159.45,514460.0
2020-09-11 10:50:00,159.37,159.5,158.77,159.14,387280.0,159.37,159.5,158.77,159.14,387280.0
2020-09-11 10:55:00,158.93,159.13,158.7,158.75,244080.0,158.93,159.13,158.7,158.75,244080.0
2020-09-11 11:00:00,158.79,159.25,158.78,159.21,303540.0,158.79,159.25,158.78,159.21,303540.0
2020-09-11 11:05:00,159.14,159.37,158.89,159.24,217760.0,159.14,159.37,158.89,159.24,217760.0
2020-09-11 11:10:00,159.25,159.31,158.89,159.03,213860.0,159.25,159.31,158.89,159.03,213860.0
2020-09-11 11:15:00,159.0,159.05,158.51,158.99,201920.0,159.0,159.05,158.51,158.99,201920.0
2020-09-11 11:20:00,158.89,158.89,158.2,158.39,211940.0,158.89,158.89,158.2,158.39,211940.0
2020-09-11 11:25:00,158.45,158.45,157.98,158.22,341780.0,158.45,158.45,157.98,158.22,341780.0
2020-09-11 11:30:00,158.15,158.16,157.31,157.79,481780.0,158.15,158.16,157.31,157.79,481780.0
2020-09-11 11:35:00,157.77,158.12,157.36,158.06,260840.0,157.77,158.12,157.36,158.06,260840.0
2020-09-11 11:40:00,158.04,158.12,157.72,157.96,229440.0,158.04,158.12,157.72,157.96,229440.0
2020-09-11 11:45:00,157.88,158.3,157.81,157.85,372180.0,157.88,158.3,157.81,157.85,372180.0
2020-09-11 11:50:00,157.85,157.9,157.47,157.58,338120.0,157.85,157.9,157.47,157.58,338120.0
2020-09-11 11:55:00,157.55,157.89,157.3,157.4,256420.0,157.55,157.89,157.3,157.4,256420.0
2020-09-11 12:00:00,157.29,157.81,157.16,157.69,280560.0,157.29,157.81,157.16,157.69,280560.0
2020-09-11 12:05:00,157.69,157.75,157.25,157.38,253620.0,157.69,157.75,157.25,157.38,253620.0
2020-09-11 12:10:00,157.25,157.43,157.1,157.22,289720.0,157.25,157.43,157.1,157.22,289720.0
2020-09-11 12:15:00,157.28,157.57,157.06,157.38,309840.0,157.28,157.57,157.06,157.38,309840.0
2020-09-11 12:20:00,157.5,158.04,157.48,157.6,281860.0,157.5,158.04,157.48,157.6,281860.0
2020-09-11 12:25:00,157.57,157.75,157.35,157.5,169960.0,157.57,157.75,157.35,157.5,169960.0
2020-09-11 12:30:00,157.46,157.46,156.57,156.76,564980.0,157.46,157.46,156.57,156.76,564980.0
2020-09-11 12:35:00,156.8,156.98,156.11,156.31,650920.0,156.8,156.98,156.11,156.31,650920.0
2020-09-11 12:40:00,156.33,156.33,155.64,156.04,751600.0,156.33,156.33,155.64,156.04,751600.0
2020-09-11 12:45:00,156.04,156.4,155.78,156.25,869140.0,156.04,156.4,155.78,156.25,869140.0
2020-09-11 12:50:00,156.2,156.6,156.14,156.28,635740.0,156.2,156.6,156.14,156.28,635740.0
2020-09-11 12:55:00,156.25,156.33,155.55,155.58,486000.0,156.25,156.33,155.55,155.58,486000.0
2020-09-11 13:00:00,155.65,155.86,155.26,155.47,515020.0,155.65,155.86,155.26,155.47,515020.0
2020-09-11 13:05:00,155.35,155.51,154.5,155.15,702520.0,155.35,155.51,154.5,155.15,702520.0
2020-09-11 13:10:00,155.14,155.5,154.8,154.92,639180.0,155.14,155.5,154.8,154.92,639180.0
2020-09-11 13:15:00,155.0,155.5,154.61,155.07,483780.0,155.0,155.5,154.61,155.07,483780.0
2020-09-11 13:20:00,155.18,155.35,154.96,155.11,301400.0,155.18,155.35,154.96,155.11,301400.0
2020-09-11 13:25:00,155.15,155.17,154.57,154.69,342540.0,155.15,155.17,154.57,154.69,342540.0
2020-09-11 13:30:00,154.7,154.81,154.2,154.28,634240.0,154.7,154.81,154.2,154.28,634240.0
2020-09-11 13:35:00,154.28,155.1,154.28,154.88,543880.0,154.28,155.1,154.28,154.88,543880.0
2020-09-11 13:40:00,154.83,155.43,154.83,155.03,403260.0,154.83,155.43,154.83,155.03,403260.0
2020-09-11 13:45:00,155.05,155.5,155.03,155.22,268340.0,155.05,155.5,155.03,155.22,268340.0
2020-09-11 13:50:00,155.17,155.68,155.17,155.34,308240.0,155.17,155.68,155.17,155.34,308240.0
2020-09-11 13:55:00,155.46,155.46,154.52,154.52,343600.0,155.46,155.46,154.52,154.52,343600.0
2020-09-11 14:00:00,154.63,154.97,154.45,154.78,564380.0,154.63,154.97,154.45,154.78,564380.0
2020-09-11 14:05:00,154.76,155.37,154.71,155.33,258440.0,154.76,155.37,154.71,155.33,258440.0
2020-09-11 14:10:00,155.34,155.6,154.98,155.54,355960.0,155.34,155.6,154.98,155.54,355960.0
2020-09-11 14:15:00,155.6,155.6,155.16,155.25,317360.0,155.6,155.6,155.16,155.25,317360.0
2020-09-11 14:20:00,155.21,155.21,154.45,154.93,869200.0,155.21,155.21,154.45,154.93,869200.0
2020-09-11 14:25:00,155.03,155.35,154.62,154.62,299280.0,155.03,155.35,154.62,154.62,299280.0
2020-09-11 14:30:00,154.6,155.55,154.6,155.15,227660.0,154.6,155.55,154.6,155.15,227660.0
2020-09-11 14:35:00,155.17,155.67,155.05,155.59,398280.0,155.17,155.67,155.05,155.59,398280.0
2020-09-11 14:40:00,155.55,155.79,155.14,155.62,377700.0,155.55,155.79,155.14,155.62,377700.0
2020-09-11 14:45:00,155.72,155.72,155.31,155.48,303980.0,155.72,155.72,155.31,155.48,303980.0
2020-09-11 14:50:00,155.53,156.0,155.34,155.86,459140.0,155.53,156.0,155.34,155.86,459140.0
2020-09-11 14:55:00,155.82,156.2,155.4,155.4,438500.0,155.82,156.2,155.4,155.4,438500.0
2020-09-11 15:00:00,155.4,155.45,154.9,154.95,316800.0,155.4,155.45,154.9,154.95,316800.0
2020-09-11 15:05:00,154.96,155.06,154.7,154.74,225980.0,154.96,155.06,154.7,154.74,225980.0
2020-09-11 15:10:00,154.74,155.19,154.6,155.13,376460.0,154.74,155.19,154.6,155.13,376460.0
2020-09-11 15:15:00,155.09,155.45,155.08,155.41,327500.0,155.09,155.45,155.08,155.41,327500.0
2020-09-11 15:20:00,155.38,155.93,155.28,155.75,624000.0,155.38,155.93,155.28,155.75,624000.0
2020-09-11 15:25:00,155.72,156.34,155.63,156.21,645780.0,155.72,156.34,155.63,156.21,645780.0
2020-09-11 15:30:00,156.2,156.78,156.16,156.16,639140.0,156.2,156.78,156.16,156.16,639140.0
2020-09-11 15:35:00,156.14,156.16,155.31,155.5,579980.0,156.14,156.16,155.31,155.5,579980.0
2020-09-11 15:40:00,155.55,155.75,155.2,155.52,573040.0,155.55,155.75,155.2,155.52,573040.0
2020-09-11 15:45:00,155.46,155.64,155.0,155.33,517820.0,155.46,155.64,155.0,155.33,517820.0
2020-09-11 15:50:00,155.39,155.6,155.17,155.49,503880.0,155.39,155.6,155.17,155.49,503880.0
2020-09-11 15:55:00,155.48,155.97,155.38,155.87,1316580.0,155.48,155.97,155.38,155.87,1316580.0
2020-09-14 09:30:00,158.65,158.94,157.38,157.5,2470940.0,158.65,158.94,157.38,157.5,2470940.0
2020-09-14 09:35:00,157.5,158.12,157.21,158.11,1022300.0,157.5,158.12,157.21,158.11,1022300.0
2020-09-14 09:40:00,158.06,158.75,158.04,158.47,887060.0,158.06,158.75,158.04,158.47,887060.0
2020-09-14 09:45:00,158.53,158.75,158.3,158.65,706780.0,158.53,158.75,158.3,158.65,706780.0
2020-09-14 09:50:00,158.67,158.78,157.75,157.75,513040.0,158.67,158.78,157.75,157.75,513040.0
2020-09-14 09:55:00,157.91,158.26,157.82,158.04,495200.0,157.91,158.26,157.82,158.04,495200.0
2020-09-14 10:00:00,157.97,158.57,157.86,158.57,313660.0,157.97,158.57,157.86,158.57,313660.0
2020-09-14 10:05:00,158.59,158.61,158.1,158.61,272960.0,158.59,158.61,158.1,158.61,272960.0
2020-09-14 10:10:00,158.68,158.9,158.55,158.78,852460.0,158.68,158.9,158.55,158.78,852460.0
2020-09-14 10:15:00,158.75,158.87,158.5,158.84,502820.0,158.75,158.87,158.5,158.84,502820.0
2020-09-14 10:20:00,158.89,158.9,158.35,158.76,482320.0,158.89,158.9,158.35,158.76,482320.0
2020-09-14 10:25:00,158.8,159.37,158.72,159.17,1036260.0,158.8,159.37,158.72,159.17,1036260.0
2020-09-14 10:30:00,159.15,159.16,158.5,158.8,416820.0,159.15,159.16,158.5,158.8,416820.0
2020-09-14 10:35:00,158.85,159.15,158.66,158.93,416800.0,158.85,159.15,158.66,158.93,416800.0
2020-09-14 10:40:00,158.84,159.0,158.62,158.65,128260.0,158.84,159.0,158.62,158.65,128260.0
2020-09-14 10:45:00,158.71,158.75,158.25,158.42,480880.0,158.71,158.75,158.25,158.42,480880.0
2020-09-14 10:50:00,158.36,158.78,158.33,158.7,290080.0,158.36,158.78,158.33,158.7,290080.0
2020-09-14 10:55:00,158.66,158.81,158.55,158.73,263100.0,158.66,158.81,158.55,158.73,263100.0
2020-09-14 11:00:00,158.66,158.72,158.51,158.63,188440.0,158.66,158.72,158.51,158.63,188440.0
2020-09-14 11:05:00,158.56,158.84,158.56,158.76,234080.0,158.56,158.84,158.56,158.76,234080.0
2020-09-14 11:10:00,158.77,158.77,158.15,158.3,187680.0,158.77,158.77,158.15,158.3,187680.0
2020-09-14 11:15:00,158.43,158.62,158.4,158.5,121720.0,158.43,158.62,158.4,158.5,121720.0
2020-09-14 11:20:00,158.5,158.71,158.33,158.45,203680.0,158.5,158.71,158.33,158.45,203680.0
2020-09-14 11:25:00,158.43,158.79,158.41,158.74,144840.0,158.43,158.79,158.41,158.74,144840.0
2020-09-14 11:30:00,158.82,158.96,158.45,158.71,308640.0,158.82,158.96,158.45,158.71,308640.0
2020-09-14 11:35:00,158.78,158.82,158.37,158.6,206480.0,158.78,158.82,158.37,158.6,206480.0
2020-09-14 11:40:00,158.57,158.8,158.57,158.67,140820.0,158.57,158.8,158.57,158.67,140820.0
2020-09-14 11:45:00,158.69,158.69,158.19,158.44,115960.0,158.69,158.69,158.19,158.44,115960.0
2020-09-14 11:50:00,158.53,158.65,158.36,158.47,164420.0,158.53,158.65,158.36,158.47,164420.0
2020-09-14 11:55:00,158.42,158.5,158.21,158.21,118220.0,158.42,158.5,158.21,158.21,118220.0
2020-09-14 12:00:00,158.17,158.41,158.09,158.18,306180.0,158.17,158.41,158.09,158.18,306180.0
2020-09-14 12:05:00,158.2,158.27,157.78,157.87,448420.0,158.2,158.27,157.78,157.87,448420.0
2020-09-14 12:10:00,157.91,158.01,157.37,157.37,350540.0,157.91,158.01,157.37,157.37,350540.0
2020-09-14 12:15:00,157.48,157.78,157.31,157.35,256280.0,157.48,157.78,157.31,157.35,256280.0
2020-09-14 12:20:00,157.31,157.32,156.93,157.08,434840.0,157.31,157.32,156.93,157.08,434840.0
2020-09-14 12:25:00,157.09,157.42,156.8,157.05,429380.0,157.09,157.42,156.8,157.05,429380.0
2020-09-14 12:30:00,157.06,157.2,156.4,156.58,442100.0,157.06,157.2,156.4,156.58,442100.0
2020-09-14 12:35:00,156.51,156.89,156.45,156.58,479640.0,156.51,156.89,156.45,156.58,479640.0
2020-09-14 12:40:00,156.46,156.88,156.42,156.56,330480.0,156.46,156.88,156.42,156.56,330480.0
2020-09-14 12:45:00,156.53,156.65,156.1,156.11,612740.0,156.53,156.65,156.1,156.11,612740.0
2020-09-14 12:50:00,156.16,156.52,155.95,156.0,407880.0,156.16,156.52,155.95,156.0,407880.0
2020-09-14 12:55:00,156.07,156.3,155.99,156.3,302140.0,156.07,156.3,155.99,156.3,302140.0
2020-09-14 13:00:00,156.34,156.7,156.25,156.26,405380.0,156.34,156.7,156.25,156.26,405380.0
2020-09-14 13:05:00,156.3,156.31,155.79,155.91,452480.0,156.3,156.31,155.79,155.91,452480.0
2020-09-14 13:10:00,155.91,156.05,155.71,155.93,339100.0,155.91,156.05,155.71,155.93,339100.0
2020-09-14 13:15:00,155.97,155.98,155.31,155.45,396980.0,155.97,155.98,155.31,155.45,396980.0
2020-09-14 13:20:00,155.5,155.61,155.06,155.39,678040.0,155.5,155.61,155.06,155.39,678040.0
2020-09-14 13:25:00,155.4,155.78,155.3,155.47,422460.0,155.4,155.78,155.3,155.47,422460.0
2020-09-14 13:30:00,155.48,155.65,154.8,155.19,487240.0,155.48,155.65,154.8,155.19,487240.0
2020-09-14 13:35:00,155.15,155.5,155.01,155.41,365820.0,155.15,155.5,155.01,155.41,365820.0
2020-09-14 13:40:00,155.43,155.45,155.26,155.3,292840.0,155.43,155.45,155.26,155.3,292840.0
2020-09-14 13:45:00,155.25,155.79,155.17,155.66,272860.0,155.25,155.79,155.17,155.66,272860.0
2020-09-14 13:50:00,155.64,155.93,155.43,155.79,319720.0,155.64,155.93,155.43,155.79,319720.0
2020-09-14 13:55:00,155.83,155.99,155.64,155.69,333640.0,155.83,155.99,155.64,155.69,333640.0
2020-09-14 14:00:00,155.65,155.93,155.43,155.91,348060.0,155.65,155.93,155.43,155.91,348060.0
2020-09-14 14:05:00,155.95,156.5,155.91,156.45,498760.0,155.95,156.5,155.91,156.45,498760.0
2020-09-14 14:10:00,156.5,156.59,156.25,156.37,442120.0,156.5,156.59,156.25,156.37,442120.0
2020-09-14 14:15:00,156.37,156.37,155.97,156.16,352540.0,156.37,156.37,155.97,156.16,352540.0
2020-09-14 14:20:00,156.24,156.45,156.07,156.28,214880.0,156.24,156.45,156.07,156.28,214880.0
2020-09-14 14:25:00,156.22,156.27,155.5,155.64,592040.0,156.22,156.27,155.5,155.64,592040.0
2020-09-14 14:30:00,155.61,155.77,155.27,155.36,281220.0,155.61,155.77,155.27,155.36,281220.0
2020-09-14 14:35:00,155.37,155.5,155.11,155.25,262380.0,155.37,155.5,155.11,155.25,262380.0
2020-09-14 14:40:00,155.31,155.5,155.06,155.37,346680.0,155.31,155.5,155.06,155.37,346680.0
2020-09-14 14:45:00,155.32,155.5,155.15,155.29,263740.0,155.32,155.5,155.15,155.29,263740.0
2020-09-14 14:50:00,155.33,155.94,155.27,155.59,387180.0,155.33,155.94,155.27,155.59,387180.0
2020-09-14 14:55:00,155.39,155.91,155.25,155.87,305900.0,155.39,155.91,155.25,155.87,305900.0
2020-09-14 15:00:00,155.92,155.99,155.5,155.6,470000.0,155.92,155.99,155.5,155.6,470000.0
2020-09-14 15:05:00,155.66,155.78,155.5,155.65,273720.0,155.66,155.78,155.5,155.65,273720.0
2020-09-14 15:10:00,155.67,155.69,155.4,155.52,183260.0,155.67,155.69,155.4,155.52,183260.0
2020-09-14 15:15:00,155.55,155.75,155.28,155.61,307140.0,155.55,155.75,155.28,155.61,307140.0
2020-09-14 15:20:00,155.64,155.65,155.2,155.25,316320.0,155.64,155.65,155.2,155.25,316320.0
2020-09-14 15:25:00,155.25,155.5,155.22,155.24,344160.0,155.25,155.5,155.22,155.24,344160.0
2020-09-14 15:30:00,155.32,155.47,155.06,155.08,497380.0,155.32,155.47,155.06,155.08,497380.0
2020-09-14 15:35:00,155.06,155.54,155.0,155.39,641740.0,155.06,155.54,155.0,155.39,641740.0
2020-09-14 15:40:00,155.48,155.48,155.14,155.32,438860.0,155.48,155.48,155.14,155.32,438860.0
2020-09-14 15:45:00,155.29,155.69,155.1,155.58,657480.0,155.29,155.69,155.1,155.58,657480.0
2020-09-14 15:50:00,155.55,155.55,155.05,155.17,678400.0,155.55,155.55,155.05,155.17,678400.0
2020-09-14 15:55:00,155.17,155.3,154.95,155.15,1552160.0,155.17,155.3,154.95,155.15,1552160.0
2020-09-15 09:30:00,156.81,156.96,156.55,156.66,2023840.0,156.81,156.96,156.55,156.66,2023840.0
2020-09-15 09:35:00,156.66,157.47,156.4,157.43,1207580.0,156.66,157.47,156.4,157.43,1207580.0
2020-09-15 09:40:00,157.45,157.84,157.11,157.47,994160.0,157.45,157.84,157.11,157.47,994160.0
2020-09-15 09:45:00,157.53,157.81,157.3,157.77,579680.0,157.53,157.81,157.3,157.77,579680.0
2020-09-15 09:50:00,157.84,158.1,157.44,158.03,464340.0,157.84,158.1,157.44,158.03,464340.0
2020-09-15 09:55:00,158.06,158.33,157.7,158.33,649040.0,158.06,158.33,157.7,158.33,649040.0
2020-09-15 10:00:00,158.32,158.75,158.15,158.15,1077800.0,158.32,158.75,158.15,158.15,1077800.0
2020-09-15 10:05:00,158.11,158.15,157.32,157.52,728980.0,158.11,158.15,157.32,157.52,728980.0
2020-09-15 10:10:00,157.58,157.7,156.98,157.2,604440.0,157.58,157.7,156.98,157.2,604440.0
2020-09-15 10:15:00,157.23,157.27,156.46,156.56,917440.0,157.23,157.27,156.46,156.56,917440.0
2020-09-15 10:20:00,156.57,156.84,156.25,156.26,555800.0,156.57,156.84,156.25,156.26,555800.0
2020-09-15 10:25:00,156.25,156.63,155.97,156.47,992640.0,156.25,156.63,155.97,156.47,992640.0
2020-09-15 10:30:00,156.42,156.55,156.16,156.42,344680.0,156.42,156.55,156.16,156.42,344680.0
2020-09-15 10:35:00,156.47,156.6,155.88,156.0,541420.0,156.47,156.6,155.88,156.0,541420.0
2020-09-15 10:40:00,156.01,156.01,155.45,155.67,666840.0,156.01,156.01,155.45,155.67,666840.0
2020-09-15 10:45:00,155.75,156.19,155.65,156.06,478580.0,155.75,156.19,155.65,156.06,478580.0
2020-09-15 10:50:00,156.05,156.31,155.8,156.0,364160.0,156.05,156.31,155.8,156.0,364160.0
2020-09-15 10:55:00,155.98,156.35,155.75,156.35,339080.0,155.98,156.35,155.75,156.35,339080.0
2020-09-15 11:00:00,156.32,156.56,156.09,156.47,400940.0,156.32,156.56,156.09,156.47,400940.0
2020-09-15 11:05:00,156.5,156.58,156.24,156.37,268320.0,156.5,156.58,156.24,156.37,268320.0
2020-09-15 11:10:00,156.44,156.55,156.21,156.39,263060.0,156.44,156.55,156.21,156.39,263060.0
2020-09-15 11:15:00,156.41,156.44,155.84,155.95,291720.0,156.41,156.44,155.84,155.95,291720.0
2020-09-15 11:20:00,155.95,156.1,155.88,155.91,173920.0,155.95,156.1,155.88,155.91,173920.0
2020-09-15 11:25:00,155.87,156.32,155.8,156.19,239060.0,155.87,156.32,155.8,156.19,239060.0
2020-09-15 11:30:00,156.2,156.78,156.2,156.76,421080.0,156.2,156.78,156.2,156.76,421080.0
2020-09-15 11:35:00,156.77,157.1,156.64,157.04,316740.0,156.77,157.1,156.64,157.04,316740.0
2020-09-15 11:40:00,157.16,157.2,156.85,156.89,469340.0,157.16,157.2,156.85,156.89,469340.0
2020-09-15 11:45:00,156.85,157.04,156.65,156.9,137640.0,156.85,157.04,156.65,156.9,137640.0
2020-09-15 11:50:00,156.92,156.92,156.53,156.66,257760.0,156.92,156.92,156.53,156.66,257760.0
2020-09-15 11:55:00,156.66,157.01,156.64,157.01,266800.0,156.66,157.01,156.64,157.01,266800.0
2020-09-15 12:00:00,157.0,157.49,157.0,157.42,409880.0,157.0,157.49,157.0,157.42,409880.0
2020-09-15 12:05:00,157.37,157.53,157.21,157.28,412240.0,157.37,157.53,157.21,157.28,412240.0
2020-09-15 12:10:00,157.31,157.47,157.21,157.27,335100.0,157.31,157.47,157.21,157.27,335100.0
2020-09-15 12:15:00,157.32,157.51,157.31,157.5,296480.0,157.32,157.51,157.31,157.5,296480.0
2020-09-15 12:20:00,157.49,157.64,157.3,157.31,239780.0,157.49,157.64,157.3,157.31,239780.0
2020-09-15 12:25:00,157.27,157.5,157.16,157.34,192520.0,157.27,157.5,157.16,157.34,192520.0
2020-09-15 12:30:00,157.35,157.37,157.07,157.08,202120.0,157.35,157.37,157.07,157.08,202120.0
2020-09-15 12:35:00,157.08,157.15,157.03,157.15,106600.0,157.08,157.15,157.03,157.15,106600.0
2020-09-15 12:40:00,157.16,157.49,157.14,157.45,197800.0,157.16,157.49,157.14,157.45,197800.0
2020-09-15 12:45:00,157.44,157.52,157.3,157.33,112600.0,157.44,157.52,157.3,157.33,112600.0
2020-09-15 12:50:00,157.32,157.75,157.27,157.71,196880.0,157.32,157.75,157.27,157.71,196880.0
2020-09-15 12:55:00,157.72,157.83,157.59,157.75,358700.0,157.72,157.83,157.59,157.75,358700.0
2020-09-15 13:00:00,157.77,157.88,157.44,157.57,223360.0,157.77,157.88,157.44,157.57,223360.0
2020-09-15 13:05:00,157.57,157.87,157.5,157.71,245440.0,157.57,157.87,157.5,157.71,245440.0
2020-09-15 13:10:00,157.71,157.85,157.53,157.59,195220.0,157.71,157.85,157.53,157.59,195220.0
2020-09-15 13:15:00,157.6,157.75,157.57,157.66,263220.0,157.6,157.75,157.57,157.66,263220.0
2020-09-15 13:20:00,157.67,157.67,157.37,157.62,216120.0,157.67,157.67,157.37,157.62,216120.0
2020-09-15 13:25:00,157.59,157.69,157.42,157.67,289500.0,157.59,157.69,157.42,157.67,289500.0
2020-09-15 13:30:00,157.69,157.78,157.58,157.78,197840.0,157.69,157.78,157.58,157.78,197840.0
2020-09-15 13:35:00,157.74,157.8,157.66,157.73,119000.0,157.74,157.8,157.66,157.73,119000.0
2020-09-15 13:40:00,157.75,157.85,157.61,157.77,98980.0,157.75,157.85,157.61,157.77,98980.0
2020-09-15 13:45:00,157.81,157.84,157.64,157.77,189120.0,157.81,157.84,157.64,157.77,189120.0
2020-09-15 13:50:00,157.7,157.79,157.64,157.7,129900.0,157.7,157.79,157.64,157.7,129900.0
2020-09-15 13:55:00,157.7,157.72,157.45,157.45,149380.0,157.7,157.72,157.45,157.45,149380.0
2020-09-15 14:00:00,157.45,157.45,157.09,157.22,261660.0,157.45,157.45,157.09,157.22,261660.0
2020-09-15 14:05:00,157.2,157.24,156.88,157.01,163180.0,157.2,157.24,156.88,157.01,163180.0
2020-09-15 14:10:00,156.99,157.25,156.91,157.25,159520.0,156.99,157.25,156.91,157.25,159520.0
2020-09-15 14:15:00,157.1,157.2,157.04,157.15,125100.0,157.1,157.2,157.04,157.15,125100.0
2020-09-15 14:20:00,157.14,157.2,156.86,157.19,174180.0,157.14,157.2,156.86,157.19,174180.0
2020-09-15 14:25:00,157.19,157.34,157.09,157.34,169220.0,157.19,157.34,157.09,157.34,169220.0
2020-09-15 14:30:00,157.34,157.34,157.02,157.15,136380.0,157.34,157.34,157.02,157.15,136380.0
2020-09-15 14:35:00,157.22,157.35,157.2,157.24,186960.0,157.22,157.35,157.2,157.24,186960.0
2020-09-15 14:40:00,157.2,157.52,157.2,157.5,151140.0,157.2,157.52,157.2,157.5,151140.0
2020-09-15 14:45:00,157.48,157.77,157.45,157.74,233880.0,157.48,157.77,157.45,157.74,233880.0
2020-09-15 14:50:00,157.71,157.85,157.65,157.77,183560.0,157.71,157.85,157.65,157.77,183560.0
2020-09-15 14:55:00,157.77,157.79,157.58,157.66,160220.0,157.77,157.79,157.58,157.66,160220.0
2020-09-15 15:00:00,157.7,157.7,157.5,157.57,261540.0,157.7,157.7,157.5,157.57,261540.0
2020-09-15 15:05:00,157.57,157.57,157.03,157.34,488400.0,157.57,157.57,157.03,157.34,488400.0
2020-09-15 15:10:00,157.23,157.5,157.18,157.5,324520.0,157.23,157.5,157.18,157.5,324520.0
2020-09-15 15:15:00,157.43,157.58,157.4,157.5,188500.0,157.43,157.58,157.4,157.5,188500.0
2020-09-15 15:20:00,157.51,157.61,157.25,157.43,270400.0,157.51,157.61,157.25,157.43,270400.0
2020-09-15 15:25:00,157.45,157.85,157.39,157.73,381540.0,157.45,157.85,157.39,157.73,381540.0
2020-09-15 15:30:00,157.75,157.85,157.05,157.3,679820.0,157.75,157.85,157.05,157.3,679820.0
2020-09-15 15:35:00,157.31,157.44,156.88,157.13,520500.0,157.31,157.44,156.88,157.13,520500.0
2020-09-15 15:40:00,157.13,157.35,156.99,156.99,289360.0,157.13,157.35,156.99,156.99,289360.0
2020-09-15 15:45:00,157.01,157.27,156.94,157.27,438640.0,157.01,157.27,156.94,157.27,438640.0
2020-09-15 15:50:00,157.24,157.67,157.0,157.65,564440.0,157.24,157.67,157.0,157.65,564440.0
2020-09-15 15:55:00,157.61,157.91,157.48,157.66,1550740.0,157.61,157.91,157.48,157.66,1550740.0
2020-09-16 09:30:00,159.06,159.48,158.29,158.48,1993200.0,159.06,159.48,158.29,158.48,1993200.0
2020-09-16 09:35:00,158.5,158.53,157.8,158.45,615220.0,158.5,158.53,157.8,158.45,615220.0
2020-09-16 09:40:00,158.5,158.5,157.35,157.37,669380.0,158.5,158.5,157.35,157.37,669380.0
2020-09-16 09:45:00,157.4,157.72,156.9,157.0,713780.0,157.4,157.72,156.9,157.0,713780.0
2020-09-16 09:50:00,157.02,157.58,156.75,157.48,782120.0,157.02,157.58,156.75,157.48,782120.0
2020-09-16 09:55:00,157.58,158.05,157.58,158.05,507300.0,157.58,158.05,157.58,158.05,507300.0
2020-09-16 10:00:00,158.1,158.18,157.57,157.64,330620.0,158.1,158.18,157.57,157.64,330620.0
2020-09-16 10:05:00,157.7,157.7,157.22,157.5,476760.0,157.7,157.7,157.22,157.5,476760.0
2020-09-16 10:10:00,157.51,157.88,157.24,157.45,339760.0,157.51,157.88,157.24,157.45,339760.0
2020-09-16 10:15:00,157.48,157.56,156.66,156.75,591320.0,157.48,157.56,156.66,156.75,591320.0
2020-09-16 10:20:00,156.87,157.13,156.65,156.95,627680.0,156.87,157.13,156.65,156.95,627680.0
2020-09-16 10:25:00,156.98,157.13,156.65,157.12,428360.0,156.98,157.13,156.65,157.12,428360.0
2020-09-16 10:30:00,157.07,157.08,156.39,156.65,551080.0,157.07,157.08,156.39,156.65,551080.0
2020-09-16 10:35:00,156.7,156.75,156.25,156.57,558920.0,156.7,156.75,156.25,156.57,558920.0
2020-09-16 10:40:00,156.65,156.8,156.26,156.31,401280.0,156.65,156.8,156.26,156.31,401280.0
2020-09-16 10:45:00,156.35,156.45,155.94,156.45,560440.0,156.35,156.45,155.94,156.45,560440.0
2020-09-16 10:50:00,156.41,156.72,156.36,156.6,468580.0,156.41,156.72,156.36,156.6,468580.0
2020-09-16 10:55:00,156.57,156.99,156.55,156.65,341740.0,156.57,156.99,156.55,156.65,341740.0
2020-09-16 11:00:00,156.61,156.71,156.54,156.67,279680.0,156.61,156.71,156.54,156.67,279680.0
2020-09-16 11:05:00,156.67,156.7,156.4,156.48,341020.0,156.67,156.7,156.4,156.48,341020.0
2020-09-16 11:10:00,156.53,157.2,156.23,157.14,403400.0,156.53,157.2,156.23,157.14,403400.0
2020-09-16 11:15:00,157.13,157.3,157.06,157.21,436900.0,157.13,157.3,157.06,157.21,436900.0
2020-09-16 11:20:00,157.22,157.34,157.0,157.22,283700.0,157.22,157.34,157.0,157.22,283700.0
2020-09-16 11:25:00,157.11,157.29,157.0,157.19,208240.0,157.11,157.29,157.0,157.19,208240.0
2020-09-16 11:30:00,157.22,157.66,157.1,157.56,464620.0,157.22,157.66,157.1,157.56,464620.0
2020-09-16 11:35:00,157.6,157.69,157.42,157.43,267820.0,157.6,157.69,157.42,157.43,267820.0
2020-09-16 11:40:00,157.41,157.52,157.14,157.17,280520.0,157.41,157.52,157.14,157.17,280520.0
2020-09-16 11:45:00,157.2,157.25,156.85,157.03,182140.0,157.2,157.25,156.85,157.03,182140.0
2020-09-16 11:50:00,157.0,157.03,156.75,156.96,160900.0,157.0,157.03,156.75,156.96,160900.0
2020-09-16 11:55:00,156.95,156.95,156.66,156.79,187280.0,156.95,156.95,156.66,156.79,187280.0
2020-09-16 12:00:00,156.81,157.2,156.81,157.11,249860.0,156.81,157.2,156.81,157.11,249860.0
2020-09-16 12:05:00,157.13,157.13,156.87,157.08,156660.0,157.13,157.13,156.87,157.08,156660.0
2020-09-16 12:10:00,157.08,157.21,156.66,156.77,237400.0,157.08,157.21,156.66,156.77,237400.0
2020-09-16 12:15:00,156.81,156.86,156.59,156.79,163360.0,156.81,156.86,156.59,156.79,163360.0
2020-09-16 12:20:00,156.75,156.85,156.7,156.8,102660.0,156.75,156.85,156.7,156.8,102660.0
2020-09-16 12:25:00,156.7,156.79,156.42,156.79,218660.0,156.7,156.79,156.42,156.79,218660.0
2020-09-16 12:30:00,156.74,156.74,156.45,156.61,160920.0,156.74,156.74,156.45,156.61,160920.0
2020-09-16 12:35:00,156.62,156.79,156.49,156.79,98580.0,156.62,156.79,156.49,156.79,98580.0
2020-09-16 12:40:00,156.69,156.75,156.36,156.46,187000.0,156.69,156.75,156.36,156.46,187000.0
2020-09-16 12:45:00,156.43,156.48,156.1,156.21,285360.0,156.43,156.48,156.1,156.21,285360.0
2020-09-16 12:50:00,156.23,156.29,156.2,156.23,125660.0,156.23,156.29,156.2,156.23,125660.0
2020-09-16 12:55:00,156.25,156.68,156.25,156.53,252360.0,156.25,156.68,156.25,156.53,252360.0
2020-09-16 13:00:00,156.48,156.79,156.4,156.65,193000.0,156.48,156.79,156.4,156.65,193000.0
2020-09-16 13:05:00,156.64,156.65,156.36,156.42,142140.0,156.64,156.65,156.36,156.42,142140.0
2020-09-16 13:10:00,156.35,156.57,156.1,156.53,350580.0,156.35,156.57,156.1,156.53,350580.0
2020-09-16 13:15:00,156.55,156.56,156.29,156.4,129680.0,156.55,156.56,156.29,156.4,129680.0
2020-09-16 13:20:00,156.36,156.52,156.23,156.42,124820.0,156.36,156.52,156.23,156.42,124820.0
2020-09-16 13:25:00,156.43,156.43,156.21,156.31,103780.0,156.43,156.43,156.21,156.31,103780.0
2020-09-16 13:30:00,156.26,156.28,156.01,156.28,200760.0,156.26,156.28,156.01,156.28,200760.0
2020-09-16 13:35:00,156.22,156.25,156.07,156.2,192660.0,156.22,156.25,156.07,156.2,192660.0
2020-09-16 13:40:00,156.2,156.3,155.95,156.29,364100.0,156.2,156.3,155.95,156.29,364100.0
2020-09-16 13:45:00,156.27,156.43,156.18,156.24,127720.0,156.27,156.43,156.18,156.24,127720.0
2020-09-16 13:50:00,156.2,156.52,156.2,156.47,128880.0,156.2,156.52,156.2,156.47,128880.0
2020-09-16 13:55:00,156.46,156.59,156.34,156.53,169420.0,156.46,156.59,156.34,156.53,169420.0
2020-09-16 14:00:00,156.47,156.81,156.41,156.53,441580.0,156.47,156.81,156.41,156.53,441580.0
2020-09-16 14:05:00,156.57,156.75,156.45,156.65,164400.0,156.57,156.75,156.45,156.65,164400.0
2020-09-16 14:10:00,156.74,157.15,156.58,157.12,468380.0,156.74,157.15,156.58,157.12,468380.0
2020-09-16 14:15:00,157.03,157.54,157.03,157.18,664920.0,157.03,157.54,157.03,157.18,664920.0
2020-09-16 14:20:00,157.15,157.28,156.89,157.08,325720.0,157.15,157.28,156.89,157.08,325720.0
2020-09-16 14:25:00,157.15,157.19,156.81,157.03,253240.0,157.15,157.19,156.81,157.03,253240.0
2020-09-16 14:30:00,157.02,157.22,156.72,156.93,360700.0,157.02,157.22,156.72,156.93,360700.0
2020-09-16 14:35:00,156.88,157.2,156.7,157.16,485140.0,156.88,157.2,156.7,157.16,485140.0
2020-09-16 14:40:00,157.16,157.19,156.81,156.82,292560.0,157.16,157.19,156.81,156.82,292560.0
2020-09-16 14:45:00,156.86,156.86,156.52,156.63,256060.0,156.86,156.86,156.52,156.63,256060.0
2020-09-16 14:50:00,156.6,156.6,156.05,156.12,477620.0,156.6,156.6,156.05,156.12,477620.0
2020-09-16 14:55:00,156.11,156.58,156.11,156.39,223280.0,156.11,156.58,156.11,156.39,223280.0
2020-09-16 15:00:00,156.37,156.68,156.22,156.26,266960.0,156.37,156.68,156.22,156.26,266960.0
2020-09-16 15:05:00,156.22,156.35,155.94,155.97,453820.0,156.22,156.35,155.94,155.97,453820.0
2020-09-16 15:10:00,156.0,156.13,155.46,155.6,706460.0,156.0,156.13,155.46,155.6,706460.0
2020-09-16 15:15:00,155.55,155.97,155.25,155.95,522840.0,155.55,155.97,155.25,155.95,522840.0
2020-09-16 15:20:00,155.9,155.9,155.25,155.37,426660.0,155.9,155.9,155.25,155.37,426660.0
2020-09-16 15:25:00,155.42,155.55,155.03,155.17,553340.0,155.42,155.55,155.03,155.17,553340.0
2020-09-16 15:30:00,155.08,155.25,154.44,154.91,1198060.0,155.08,155.25,154.44,154.91,1198060.0
2020-09-16 15:35:00,154.93,155.33,154.22,154.43,1133060.0,154.93,155.33,154.22,154.43,1133060.0
2020-09-16 15:40:00,154.42,155.07,154.2,154.9,992680.0,154.42,155.07,154.2,154.9,992680.0
2020-09-16 15:45:00,154.99,155.45,154.81,154.85,982460.0,154.99,155.45,154.81,154.85,982460.0
2020-09-16 15:50:00,154.97,155.05,154.3,154.34,1194280.0,154.97,155.05,154.3,154.34,1194280.0
2020-09-16 15:55:00,154.45,154.51,153.71,153.86,2261920.0,154.45,154.51,153.71,153.86,2261920.0
2020-09-17 09:30:00,150.4,151.13,149.41,150.56,4108620.0,150.4,151.13,149.41,150.56,4108620.0
2020-09-17 09:35:00,150.55,151.21,150.03,150.14,1491180.0,150.55,151.21,150.03,150.14,1491180.0
2020-09-17 09:40:00,150.05,150.6,149.81,150.07,1084880.0,150.05,150.6,149.81,150.07,1084880.0
2020-09-17 09:45:00,149.99,150.5,149.96,150.28,857280.0,149.99,150.5,149.96,150.28,857280.0
2020-09-17 09:50:00,150.28,151.1,150.28,150.69,1261280.0,150.28,151.1,150.28,150.69,1261280.0
2020-09-17 09:55:00,150.74,150.82,150.08,150.5,962020.0,150.74,150.82,150.08,150.5,962020.0
2020-09-17 10:00:00,150.52,150.6,149.7,150.07,940100.0,150.52,150.6,149.7,150.07,940100.0
2020-09-17 10:05:00,150.05,150.75,149.95,150.39,1033640.0,150.05,150.75,149.95,150.39,1033640.0
2020-09-17 10:10:00,150.35,150.85,150.0,150.16,1040260.0,150.35,150.85,150.0,150.16,1040260.0
2020-09-17 10:15:00,150.16,150.21,149.67,150.05,923180.0,150.16,150.21,149.67,150.05,923180.0
2020-09-17 10:20:00,150.03,150.44,149.41,149.49,955280.0,150.03,150.44,149.41,149.49,955280.0
2020-09-17 10:25:00,149.51,149.65,149.2,149.65,877280.0,149.51,149.65,149.2,149.65,877280.0
2020-09-17 10:30:00,149.5,149.8,149.04,149.75,795660.0,149.5,149.8,149.04,149.75,795660.0
2020-09-17 10:35:00,149.78,150.4,149.72,150.33,941340.0,149.78,150.4,149.72,150.33,941340.0
2020-09-17 10:40:00,150.16,150.87,150.16,150.77,959340.0,150.16,150.87,150.16,150.77,959340.0
2020-09-17 10:45:00,150.79,151.47,150.79,151.11,1145240.0,150.79,151.47,150.79,151.11,1145240.0
2020-09-17 10:50:00,151.15,151.25,150.65,150.92,645760.0,151.15,151.25,150.65,150.92,645760.0
2020-09-17 10:55:00,150.88,150.91,149.9,150.04,530940.0,150.88,150.91,149.9,150.04,530940.0
2020-09-17 11:00:00,150.07,150.67,149.7,150.49,1304120.0,150.07,150.67,149.7,150.49,1304120.0
2020-09-17 11:05:00,150.5,150.8,150.39,150.63,553340.0,150.5,150.8,150.39,150.63,553340.0
2020-09-17 11:10:00,150.58,150.88,150.23,150.4,376820.0,150.58,150.88,150.23,150.4,376820.0
2020-09-17 11:15:00,150.55,150.84,150.08,150.22,459620.0,150.55,150.84,150.08,150.22,459620.0
2020-09-17 11:20:00,150.3,150.36,150.0,150.09,468540.0,150.3,150.36,150.0,150.09,468540.0
2020-09-17 11:25:00,150.18,150.67,150.03,150.55,349500.0,150.18,150.67,150.03,150.55,349500.0
2020-09-17 11:30:00,150.58,150.76,150.09,150.16,507920.0,150.58,150.76,150.09,150.16,507920.0
2020-09-17 11:35:00,150.2,150.5,150.18,150.37,278080.0,150.2,150.5,150.18,150.37,278080.0
2020-09-17 11:40:00,150.37,150.67,149.9,149.95,537220.0,150.37,150.67,149.9,149.95,537220.0
2020-09-17 11:45:00,150.05,150.07,149.64,149.66,434240.0,150.05,150.07,149.64,149.66,434240.0
2020-09-17 11:50:00,149.63,149.9,149.5,149.83,341080.0,149.63,149.9,149.5,149.83,341080.0
2020-09-17 11:55:00,149.88,150.0,149.5,149.58,295180.0,149.88,150.0,149.5,149.58,295180.0
2020-09-17 12:00:00,149.53,149.89,149.44,149.73,437080.0,149.53,149.89,149.44,149.73,437080.0
2020-09-17 12:05:00,149.74,149.86,149.14,149.25,503020.0,149.74,149.86,149.14,149.25,503020.0
2020-09-17 12:10:00,149.29,149.37,149.0,149.18,652180.0,149.29,149.37,149.0,149.18,652180.0
2020-09-17 12:15:00,149.21,149.51,148.85,149.16,676780.0,149.21,149.51,148.85,149.16,676780.0
2020-09-17 12:20:00,149.18,149.21,148.75,148.97,564420.0,149.18,149.21,148.75,148.97,564420.0
2020-09-17 12:25:00,148.94,149.3,148.63,149.3,603900.0,148.94,149.3,148.63,149.3,603900.0
2020-09-17 12:30:00,149.32,149.68,149.15,149.55,490860.0,149.32,149.68,149.15,149.55,490860.0
2020-09-17 12:35:00,149.57,149.73,149.29,149.46,284400.0,149.57,149.73,149.29,149.46,284400.0
2020-09-17 12:40:00,149.39,149.59,149.0,149.37,296240.0,149.39,149.59,149.0,149.37,296240.0
2020-09-17 12:45:00,149.36,149.36,148.8,148.93,486840.0,149.36,149.36,148.8,148.93,486840.0
2020-09-17 12:50:00,149.0,149.5,148.79,149.45,483060.0,149.0,149.5,148.79,149.45,483060.0
2020-09-17 12:55:00,149.43,149.7,149.37,149.7,321100.0,149.43,149.7,149.37,149.7,321100.0
2020-09-17 13:00:00,149.72,149.83,149.6,149.61,313260.0,149.72,149.83,149.6,149.61,313260.0
2020-09-17 13:05:00,149.52,149.91,149.48,149.63,309740.0,149.52,149.91,149.48,149.63,309740.0
2020-09-17 13:10:00,149.64,149.64,149.33,149.4,301200.0,149.64,149.64,149.33,149.4,301200.0
2020-09-17 13:15:00,149.41,149.43,149.0,149.08,306360.0,149.41,149.43,149.0,149.08,306360.0
2020-09-17 13:20:00,149.1,149.33,149.0,149.27,111760.0,149.1,149.33,149.0,149.27,111760.0
2020-09-17 13:25:00,149.26,149.41,149.14,149.37,173300.0,149.26,149.41,149.14,149.37,173300.0
2020-09-17 13:30:00,149.37,149.75,149.37,149.61,534720.0,149.37,149.75,149.37,149.61,534720.0
2020-09-17 13:35:00,149.58,149.75,149.36,149.55,287220.0,149.58,149.75,149.36,149.55,287220.0
2020-09-17 13:40:00,149.58,149.9,149.45,149.82,308880.0,149.58,149.9,149.45,149.82,308880.0
2020-09-17 13:45:00,149.73,149.98,149.59,149.93,413660.0,149.73,149.98,149.59,149.93,413660.0
2020-09-17 13:50:00,149.97,149.97,149.51,149.58,308280.0,149.97,149.97,149.51,149.58,308280.0
2020-09-17 13:55:00,149.58,149.62,149.25,149.31,308960.0,149.58,149.62,149.25,149.31,308960.0
2020-09-17 14:00:00,149.34,149.72,149.34,149.71,197160.0,149.34,149.72,149.34,149.71,197160.0
2020-09-17 14:05:00,149.62,149.97,149.62,149.93,310660.0,149.62,149.97,149.62,149.93,310660.0
2020-09-17 14:10:00,149.92,150.14,149.82,150.1,405820.0,149.92,150.14,149.82,150.1,405820.0
2020-09-17 14:15:00,150.13,150.17,149.82,149.96,263600.0,150.13,150.17,149.82,149.96,263600.0
2020-09-17 14:20:00,149.96,149.96,149.66,149.77,234360.0,149.96,149.96,149.66,149.77,234360.0
2020-09-17 14:25:00,149.8,149.8,149.25,149.25,350960.0,149.8,149.8,149.25,149.25,350960.0
2020-09-17 14:30:00,149.25,149.43,149.12,149.2,380220.0,149.25,149.43,149.12,149.2,380220.0
2020-09-17 14:35:00,149.21,149.39,149.1,149.11,360540.0,149.21,149.39,149.1,149.11,360540.0
2020-09-17 14:40:00,149.17,149.44,149.05,149.38,319120.0,149.17,149.44,149.05,149.38,319120.0
2020-09-17 14:45:00,149.38,149.54,149.28,149.38,247400.0,149.38,149.54,149.28,149.38,247400.0
2020-09-17 14:50:00,149.4,149.45,149.19,149.4,183960.0,149.4,149.45,149.19,149.4,183960.0
2020-09-17 14:55:00,149.34,149.5,149.22,149.23,174480.0,149.34,149.5,149.22,149.23,174480.0
2020-09-17 15:00:00,149.26,149.38,148.87,148.89,409080.0,149.26,149.38,148.87,148.89,409080.0
2020-09-17 15:05:00,148.89,149.2,148.83,149.09,375080.0,148.89,149.2,148.83,149.09,375080.0
2020-09-17 15:10:00,149.12,149.75,149.12,149.73,352300.0,149.12,149.75,149.12,149.73,352300.0
2020-09-17 15:15:00,149.66,149.81,149.46,149.51,550500.0,149.66,149.81,149.46,149.51,550500.0
2020-09-17 15:20:00,149.55,149.74,149.28,149.29,305660.0,149.55,149.74,149.28,149.29,305660.0
2020-09-17 15:25:00,149.25,149.29,149.0,149.23,1113160.0,149.25,149.29,149.0,149.23,1113160.0
2020-09-17 15:30:00,149.13,149.76,149.13,149.75,1282060.0,149.13,149.76,149.13,149.75,1282060.0
2020-09-17 15:35:00,149.74,149.91,149.43,149.9,516380.0,149.74,149.91,149.43,149.9,516380.0
2020-09-17 15:40:00,149.9,150.1,149.73,149.79,727920.0,149.9,150.1,149.73,149.79,727920.0
2020-09-17 15:45:00,149.76,150.37,149.56,150.25,531380.0,149.76,150.37,149.56,150.25,531380.0
2020-09-17 15:50:00,150.21,150.6,150.1,150.39,849720.0,150.21,150.6,150.1,150.39,849720.0
2020-09-17 15:55:00,150.42,150.55,150.01,150.53,1534380.0,150.42,150.55,150.01,150.53,1534380.0
2020-09-18 09:30:00,151.59,151.89,150.64,150.8,10865980.0,151.59,151.89,150.64,150.8,10865980.0
2020-09-18 09:35:00,150.81,151.2,150.66,150.73,710000.0,150.81,151.2,150.66,150.73,710000.0
2020-09-18 09:40:00,150.63,151.0,150.4,150.89,612880.0,150.63,151.0,150.4,150.89,612880.0
2020-09-18 09:45:00,150.89,150.89,149.9,150.08,861560.0,150.89,150.89,149.9,150.08,861560.0
2020-09-18 09:50:00,149.98,150.36,149.6,150.36,515260.0,149.98,150.36,149.6,150.36,515260.0
2020-09-18 09:55:00,150.35,150.37,149.82,150.16,408520.0,150.35,150.37,149.82,150.16,408520.0
2020-09-18 10:00:00,150.15,150.74,150.15,150.62,579320.0,150.15,150.74,150.15,150.62,579320.0
2020-09-18 10:05:00,150.63,150.76,150.44,150.65,511780.0,150.63,150.76,150.44,150.65,511780.0
2020-09-18 10:10:00,150.65,150.65,150.12,150.53,419140.0,150.65,150.65,150.12,150.53,419140.0
2020-09-18 10:15:00,150.56,151.08,150.25,150.35,782580.0,150.56,151.08,150.25,150.35,782580.0
2020-09-18 10:20:00,150.33,150.4,149.84,150.23,686260.0,150.33,150.4,149.84,150.23,686260.0
2020-09-18 10:25:00,150.2,150.25,149.45,149.73,818720.0,150.2,150.25,149.45,149.73,818720.0
2020-09-18 10:30:00,149.75,149.79,149.28,149.37,569340.0,149.75,149.79,149.28,149.37,569340.0
2020-09-18 10:35:00,149.41,149.49,149.05,149.29,571600.0,149.41,149.49,149.05,149.29,571600.0
2020-09-18 10:40:00,149.27,149.43,148.94,149.2,423220.0,149.27,149.43,148.94,149.2,423220.0
2020-09-18 10:45:00,149.23,149.26,148.62,148.7,890940.0,149.23,149.26,148.62,148.7,890940.0
2020-09-18 10:50:00,148.76,148.85,148.1,148.13,932320.0,148.76,148.85,148.1,148.13,932320.0
2020-09-18 10:55:00,148.18,148.44,148.1,148.28,744120.0,148.18,148.44,148.1,148.28,744120.0
2020-09-18 11:00:00,148.29,148.35,147.8,148.11,640940.0,148.29,148.35,147.8,148.11,640940.0
2020-09-18 11:05:00,148.11,148.66,148.11,148.56,637600.0,148.11,148.66,148.11,148.56,637600.0
2020-09-18 11:10:00,148.55,148.55,147.95,148.12,598220.0,148.55,148.55,147.95,148.12,598220.0
2020-09-18 11:15:00,148.11,148.42,147.97,148.04,430160.0,148.11,148.42,147.97,148.04,430160.0
2020-09-18 11:20:00,148.04,148.53,148.04,148.33,349140.0,148.04,148.53,148.04,148.33,349140.0
2020-09-18 11:25:00,148.27,148.57,148.04,148.2,394940.0,148.27,148.57,148.04,148.2,394940.0
2020-09-18 11:30:00,148.2,148.21,147.7,147.75,539260.0,148.2,148.21,147.7,147.75,539260.0
2020-09-18 11:35:00,147.71,147.93,147.3,147.93,648400.0,147.71,147.93,147.3,147.93,648400.0
2020-09-18 11:40:00,147.94,147.95,147.2,147.3,465700.0,147.94,147.95,147.2,147.3,465700.0
2020-09-18 11:45:00,147.23,148.04,147.23,148.04,651800.0,147.23,148.04,147.23,148.04,651800.0
2020-09-18 11:50:00,148.08,148.12,147.84,148.03,393940.0,148.08,148.12,147.84,148.03,393940.0
2020-09-18 11:55:00,148.1,148.39,147.97,148.17,471920.0,148.1,148.39,147.97,148.17,471920.0
2020-09-18 12:00:00,148.16,148.48,147.95,148.25,563020.0,148.16,148.48,147.95,148.25,563020.0
2020-09-18 12:05:00,148.25,148.52,148.17,148.38,468620.0,148.25,148.52,148.17,148.38,468620.0
2020-09-18 12:10:00,148.37,148.4,147.83,147.86,588240.0,148.37,148.4,147.83,147.86,588240.0
2020-09-18 12:15:00,147.81,147.82,147.45,147.7,556500.0,147.81,147.82,147.45,147.7,556500.0
2020-09-18 12:20:00,147.73,147.82,147.41,147.49,340360.0,147.73,147.82,147.41,147.49,340360.0
2020-09-18 12:25:00,147.44,147.72,147.35,147.44,287280.0,147.44,147.72,147.35,147.44,287280.0
2020-09-18 12:30:00,147.42,147.47,146.98,147.09,592500.0,147.42,147.47,146.98,147.09,592500.0
2020-09-18 12:35:00,147.11,147.18,146.7,146.83,523120.0,147.11,147.18,146.7,146.83,523120.0
2020-09-18 12:40:00,146.83,146.88,146.6,146.69,482200.0,146.83,146.88,146.6,146.69,482200.0
2020-09-18 12:45:00,146.7,146.95,146.5,146.58,434480.0,146.7,146.95,146.5,146.58,434480.0
2020-09-18 12:50:00,146.55,147.03,146.4,146.8,638360.0,146.55,147.03,146.4,146.8,638360.0
2020-09-18 12:55:00,146.84,146.92,146.52,146.89,431000.0,146.84,146.92,146.52,146.89,431000.0
2020-09-18 13:00:00,146.83,147.32,146.68,146.97,584960.0,146.83,147.32,146.68,146.97,584960.0
2020-09-18 13:05:00,146.98,147.01,146.41,146.54,548260.0,146.98,147.01,146.41,146.54,548260.0
2020-09-18 13:10:00,146.5,146.85,146.44,146.79,530260.0,146.5,146.85,146.44,146.79,530260.0
2020-09-18 13:15:00,146.82,146.82,146.4,146.56,365980.0,146.82,146.82,146.4,146.56,365980.0
2020-09-18 13:20:00,146.57,146.6,146.1,146.1,555660.0,146.57,146.6,146.1,146.1,555660.0
2020-09-18 13:25:00,146.17,146.25,145.66,145.67,753740.0,146.17,146.25,145.66,145.67,753740.0
2020-09-18 13:30:00,145.67,146.05,145.28,146.03,1419760.0,145.67,146.05,145.28,146.03,1419760.0
2020-09-18 13:35:00,146.0,146.04,145.41,146.0,624440.0,146.0,146.04,145.41,146.0,624440.0
2020-09-18 13:40:00,145.93,146.04,145.6,145.86,430420.0,145.93,146.04,145.6,145.86,430420.0
2020-09-18 13:45:00,145.82,146.58,145.69,146.53,989840.0,145.82,146.58,145.69,146.53,989840.0
2020-09-18 13:50:00,146.58,146.72,146.38,146.69,591320.0,146.58,146.72,146.38,146.69,591320.0
2020-09-18 13:55:00,146.72,146.79,146.55,146.75,644780.0,146.72,146.79,146.55,146.75,644780.0
2020-09-18 14:00:00,146.74,146.75,146.22,146.25,665760.0,146.74,146.75,146.22,146.25,665760.0
2020-09-18 14:05:00,146.3,146.61,146.3,146.48,470520.0,146.3,146.61,146.3,146.48,470520.0
2020-09-18 14:10:00,146.48,146.73,146.35,146.4,397560.0,146.48,146.73,146.35,146.4,397560.0
2020-09-18 14:15:00,146.35,146.45,146.05,146.08,472760.0,146.35,146.45,146.05,146.08,472760.0
2020-09-18 14:20:00,146.13,146.65,146.0,146.65,358960.0,146.13,146.65,146.0,146.65,358960.0
2020-09-18 14:25:00,146.65,146.85,146.5,146.56,399440.0,146.65,146.85,146.5,146.56,399440.0
2020-09-18 14:30:00,146.56,146.9,146.48,146.77,436620.0,146.56,146.9,146.48,146.77,436620.0
2020-09-18 14:35:00,146.73,146.75,146.48,146.62,402920.0,146.73,146.75,146.48,146.62,402920.0
2020-09-18 14:40:00,146.74,146.93,146.24,146.28,596500.0,146.74,146.93,146.24,146.28,596500.0
2020-09-18 14:45:00,146.34,146.9,146.3,146.9,448900.0,146.34,146.9,146.3,146.9,448900.0
2020-09-18 14:50:00,146.83,146.89,146.41,146.55,511220.0,146.83,146.89,146.41,146.55,511220.0
2020-09-18 14:55:00,146.58,146.8,146.38,146.76,340940.0,146.58,146.8,146.38,146.76,340940.0
2020-09-18 15:00:00,146.7,146.79,146.43,146.66,321140.0,146.7,146.79,146.43,146.66,321140.0
2020-09-18 15:05:00,146.69,147.15,146.6,147.01,562600.0,146.69,147.15,146.6,147.01,562600.0
2020-09-18 15:10:00,147.02,147.16,146.8,146.89,639220.0,147.02,147.16,146.8,146.89,639220.0
2020-09-18 15:15:00,146.9,147.17,146.81,146.99,549160.0,146.9,147.17,146.81,146.99,549160.0
2020-09-18 15:20:00,146.96,147.03,146.71,146.99,519100.0,146.96,147.03,146.71,146.99,519100.0
2020-09-18 15:25:00,146.96,147.09,146.93,146.98,599460.0,146.96,147.09,146.93,146.98,599460.0
2020-09-18 15:30:00,146.98,147.29,146.91,147.02,709320.0,146.98,147.29,146.91,147.02,709320.0
2020-09-18 15:35:00,147.04,147.15,146.9,147.03,530120.0,147.04,147.15,146.9,147.03,530120.0
2020-09-18 15:40:00,147.05,147.06,146.83,146.98,629280.0,147.05,147.06,146.83,146.98,629280.0
2020-09-18 15:45:00,146.96,147.23,146.96,147.2,640200.0,146.96,147.23,146.96,147.2,640200.0
2020-09-18 15:50:00,147.12,147.8,146.95,147.8,1703040.0,147.12,147.8,146.95,147.8,1703040.0
2020-09-18 15:55:00,147.87,148.0,147.43,147.63,3108860.0,147.87,148.0,147.43,147.63,3108860.0
2020-09-21 09:30:00,145.33,146.71,145.19,146.35,3155100.0,145.33,146.71,145.19,146.35,3155100.0
2020-09-21 09:35:00,146.5,146.55,145.33,145.64,1202200.0,146.5,146.55,145.33,145.64,1202200.0
2020-09-21 09:40:00,145.62,146.22,145.17,146.17,834700.0,145.62,146.22,145.17,146.17,834700.0
2020-09-21 09:45:00,146.23,147.26,145.91,147.14,1119540.0,146.23,147.26,145.91,147.14,1119540.0
2020-09-21 09:50:00,147.09,147.33,146.63,146.69,1102420.0,147.09,147.33,146.63,146.69,1102420.0
2020-09-21 09:55:00,146.69,146.69,145.75,145.83,894580.0,146.69,146.69,145.75,145.83,894580.0
2020-09-21 10:00:00,145.88,146.18,145.15,145.64,793920.0,145.88,146.18,145.15,145.64,793920.0
2020-09-21 10:05:00,145.57,145.68,144.41,144.92,1214180.0,145.57,145.68,144.41,144.92,1214180.0
2020-09-21 10:10:00,144.95,145.64,144.87,145.1,1116180.0,144.95,145.64,144.87,145.1,1116180.0
2020-09-21 10:15:00,145.15,145.55,144.91,145.16,858760.0,145.15,145.55,144.91,145.16,858760.0
2020-09-21 10:20:00,145.18,145.5,144.93,145.18,709020.0,145.18,145.5,144.93,145.18,709020.0
2020-09-21 10:25:00,145.09,145.25,144.15,144.27,988420.0,145.09,145.25,144.15,144.27,988420.0
2020-09-21 10:30:00,144.2,144.58,143.9,144.39,902980.0,144.2,144.58,143.9,144.39,902980.0
2020-09-21 10:35:00,144.4,144.76,143.96,144.15,845400.0,144.4,144.76,143.96,144.15,845400.0
2020-09-21 10:40:00,144.11,144.68,143.95,143.95,625300.0,144.11,144.68,143.95,143.95,625300.0
2020-09-21 10:45:00,144.03,144.46,143.63,144.25,706600.0,144.03,144.46,143.63,144.25,706600.0
2020-09-21 10:50:00,144.36,144.4,143.55,144.29,836700.0,144.36,144.4,143.55,144.29,836700.0
2020-09-21 10:55:00,144.2,144.35,143.88,144.2,399160.0,144.2,144.35,143.88,144.2,399160.0
2020-09-21 11:00:00,144.14,144.95,144.14,144.9,836040.0,144.14,144.95,144.14,144.9,836040.0
2020-09-21 11:05:00,144.87,145.34,144.82,145.22,598440.0,144.87,145.34,144.82,145.22,598440.0
2020-09-21 11:10:00,145.18,145.2,144.72,144.81,468480.0,145.18,145.2,144.72,144.81,468480.0
2020-09-21 11:15:00,144.79,144.83,144.36,144.47,344400.0,144.79,144.83,144.36,144.47,344400.0
2020-09-21 11:20:00,144.48,144.89,144.46,144.53,204200.0,144.48,144.89,144.46,144.53,204200.0
2020-09-21 11:25:00,144.52,144.82,144.29,144.64,507780.0,144.52,144.82,144.29,144.64,507780.0
2020-09-21 11:30:00,144.55,144.91,144.15,144.32,398620.0,144.55,144.91,144.15,144.32,398620.0
2020-09-21 11:35:00,144.27,144.68,144.25,144.48,332140.0,144.27,144.68,144.25,144.48,332140.0
2020-09-21 11:40:00,144.33,144.7,144.25,144.48,366360.0,144.33,144.7,144.25,144.48,366360.0
2020-09-21 11:45:00,144.55,144.95,144.47,144.9,437240.0,144.55,144.95,144.47,144.9,437240.0
2020-09-21 11:50:00,144.87,145.2,144.86,145.14,490980.0,144.87,145.2,144.86,145.14,490980.0
2020-09-21 11:55:00,145.15,145.34,145.0,145.2,465260.0,145.15,145.34,145.0,145.2,465260.0
2020-09-21 12:00:00,145.29,145.35,145.01,145.35,339960.0,145.29,145.35,145.01,145.35,339960.0
2020-09-21 12:05:00,145.38,145.63,145.2,145.38,440700.0,145.38,145.63,145.2,145.38,440700.0
2020-09-21 12:10:00,145.38,145.38,144.83,144.83,376740.0,145.38,145.38,144.83,144.83,376740.0
2020-09-21 12:15:00,144.93,144.95,144.63,144.82,304320.0,144.93,144.95,144.63,144.82,304320.0
2020-09-21 12:20:00,144.87,145.09,144.49,144.68,348680.0,144.87,145.09,144.49,144.68,348680.0
2020-09-21 12:25:00,144.68,145.25,144.64,145.25,336940.0,144.68,145.25,144.64,145.25,336940.0
2020-09-21 12:30:00,145.25,145.35,145.0,145.04,258120.0,145.25,145.35,145.0,145.04,258120.0
2020-09-21 12:35:00,145.11,145.29,144.93,144.94,229740.0,145.11,145.29,144.93,144.94,229740.0
2020-09-21 12:40:00,145.0,145.25,144.77,144.87,236940.0,145.0,145.25,144.77,144.87,236940.0
2020-09-21 12:45:00,144.86,144.99,144.5,144.64,265860.0,144.86,144.99,144.5,144.64,265860.0
2020-09-21 12:50:00,144.6,144.89,144.46,144.89,276820.0,144.6,144.89,144.46,144.89,276820.0
2020-09-21 12:55:00,144.85,145.05,144.53,144.75,306920.0,144.85,145.05,144.53,144.75,306920.0
2020-09-21 13:00:00,144.8,144.87,144.45,144.73,271000.0,144.8,144.87,144.45,144.73,271000.0
2020-09-21 13:05:00,144.58,144.92,144.51,144.79,191040.0,144.58,144.92,144.51,144.79,191040.0
2020-09-21 13:10:00,144.78,145.23,144.73,145.15,320800.0,144.78,145.23,144.73,145.15,320800.0
2020-09-21 13:15:00,145.19,145.65,145.18,145.48,663000.0,145.19,145.65,145.18,145.48,663000.0
2020-09-21 13:20:00,145.45,145.88,145.45,145.85,323280.0,145.45,145.88,145.45,145.85,323280.0
2020-09-21 13:25:00,145.85,145.98,145.56,145.94,358380.0,145.85,145.98,145.56,145.94,358380.0
2020-09-21 13:30:00,145.96,146.34,145.89,145.93,612880.0,145.96,146.34,145.89,145.93,612880.0
2020-09-21 13:35:00,145.92,146.2,145.8,146.0,286680.0,145.92,146.2,145.8,146.0,286680.0
2020-09-21 13:40:00,145.93,145.99,145.45,145.52,339400.0,145.93,145.99,145.45,145.52,339400.0
2020-09-21 13:45:00,145.45,145.5,144.95,145.08,401500.0,145.45,145.5,144.95,145.08,401500.0
2020-09-21 13:50:00,145.09,145.29,144.88,144.88,317880.0,145.09,145.29,144.88,144.88,317880.0
2020-09-21 13:55:00,144.92,145.2,144.73,145.05,314460.0,144.92,145.2,144.73,145.05,314460.0
2020-09-21 14:00:00,145.04,145.35,145.03,145.28,312300.0,145.04,145.35,145.03,145.28,312300.0
2020-09-21 14:05:00,145.21,145.24,144.7,144.79,321140.0,145.21,145.24,144.7,144.79,321140.0
2020-09-21 14:10:00,144.8,144.91,144.5,144.69,428280.0,144.8,144.91,144.5,144.69,428280.0
2020-09-21 14:15:00,144.68,144.82,144.5,144.63,431900.0,144.68,144.82,144.5,144.63,431900.0
2020-09-21 14:20:00,144.6,144.88,144.55,144.7,232360.0,144.6,144.88,144.55,144.7,232360.0
2020-09-21 14:25:00,144.6,144.88,144.56,144.58,290300.0,144.6,144.88,144.56,144.58,290300.0
2020-09-21 14:30:00,144.55,144.6,144.35,144.43,383240.0,144.55,144.6,144.35,144.43,383240.0
2020-09-21 14:35:00,144.49,144.49,144.24,144.38,361580.0,144.49,144.49,144.24,144.38,361580.0
2020-09-21 14:40:00,144.32,144.42,144.24,144.29,418260.0,144.32,144.42,144.24,144.29,418260.0
2020-09-21 14:45:00,144.3,144.41,144.18,144.35,375360.0,144.3,144.41,144.18,144.35,375360.0
2020-09-21 14:50:00,144.35,144.9,144.35,144.89,390660.0,144.35,144.9,144.35,144.89,390660.0
2020-09-21 14:55:00,144.85,145.2,144.83,145.0,380760.0,144.85,145.2,144.83,145.0,380760.0
2020-09-21 15:00:00,144.99,145.37,144.94,145.25,722200.0,144.99,145.37,144.94,145.25,722200.0
2020-09-21 15:05:00,145.21,145.31,145.11,145.22,235820.0,145.21,145.31,145.11,145.22,235820.0
2020-09-21 15:10:00,145.2,145.39,145.1,145.2,412220.0,145.2,145.39,145.1,145.2,412220.0
2020-09-21 15:15:00,145.28,145.85,145.25,145.65,551700.0,145.28,145.85,145.25,145.65,551700.0
2020-09-21 15:20:00,145.67,145.97,145.63,145.9,460440.0,145.67,145.97,145.63,145.9,460440.0
2020-09-21 15:25:00,145.9,145.92,145.28,145.52,543040.0,145.9,145.92,145.28,145.52,543040.0
2020-09-21 15:30:00,145.57,145.85,145.35,145.61,456740.0,145.57,145.85,145.35,145.61,456740.0
2020-09-21 15:35:00,145.61,146.16,145.6,146.03,581300.0,145.61,146.16,145.6,146.03,581300.0
2020-09-21 15:40:00,146.08,146.59,145.82,146.52,886300.0,146.08,146.59,145.82,146.52,886300.0
2020-09-21 15:45:00,146.56,147.0,146.47,146.64,1147820.0,146.56,147.0,146.47,146.64,1147820.0
2020-09-21 15:50:00,146.7,147.76,146.7,147.63,1598900.0,146.7,147.76,146.7,147.63,1598900.0
2020-09-21 15:55:00,147.57,148.1,147.52,148.02,1878380.0,147.57,148.1,147.52,148.02,1878380.0
2020-09-22 09:30:00,151.67,151.76,150.86,151.45,4013380.0,151.67,151.76,150.86,151.45,4013380.0
2020-09-22 09:35:00,151.4,151.5,150.3,150.76,1552220.0,151.4,151.5,150.3,150.76,1552220.0
2020-09-22 09:40:00,150.66,151.15,150.62,150.73,910440.0,150.66,151.15,150.62,150.73,910440.0
2020-09-22 09:45:00,150.72,150.94,150.01,150.44,1079880.0,150.72,150.94,150.01,150.44,1079880.0
2020-09-22 09:50:00,150.46,151.04,150.39,151.0,1030520.0,150.46,151.04,150.39,151.0,1030520.0
2020-09-22 09:55:00,151.1,151.9,150.97,151.9,1597140.0,151.1,151.9,150.97,151.9,1597140.0
2020-09-22 10:00:00,151.93,152.05,151.44,151.89,1170860.0,151.93,152.05,151.44,151.89,1170860.0
2020-09-22 10:05:00,151.85,151.88,151.11,151.57,857440.0,151.85,151.88,151.11,151.57,857440.0
2020-09-22 10:10:00,151.61,152.5,151.59,152.45,1386900.0,151.61,152.5,151.59,152.45,1386900.0
2020-09-22 10:15:00,152.5,152.6,151.95,152.07,939340.0,152.5,152.6,151.95,152.07,939340.0
2020-09-22 10:20:00,152.23,152.36,151.73,151.97,676820.0,152.23,152.36,151.73,151.97,676820.0
2020-09-22 10:25:00,151.97,152.53,151.9,152.49,531860.0,151.97,152.53,151.9,152.49,531860.0
2020-09-22 10:30:00,152.5,152.82,152.35,152.51,770000.0,152.5,152.82,152.35,152.51,770000.0
2020-09-22 10:35:00,152.43,152.9,152.3,152.42,713920.0,152.43,152.9,152.3,152.42,713920.0
2020-09-22 10:40:00,152.38,152.89,152.05,152.12,1074180.0,152.38,152.89,152.05,152.12,1074180.0
2020-09-22 10:45:00,152.18,152.37,151.7,151.74,596500.0,152.18,152.37,151.7,151.74,596500.0
2020-09-22 10:50:00,151.71,152.45,151.71,152.19,495900.0,151.71,152.45,151.71,152.19,495900.0
2020-09-22 10:55:00,152.1,152.15,151.4,151.43,926700.0,152.1,152.15,151.4,151.43,926700.0
2020-09-22 11:00:00,151.4,151.71,150.9,151.12,775040.0,151.4,151.71,150.9,151.12,775040.0
2020-09-22 11:05:00,151.12,151.23,150.62,151.0,732520.0,151.12,151.23,150.62,151.0,732520.0
2020-09-22 11:10:00,151.08,151.67,151.02,151.58,659440.0,151.08,151.67,151.02,151.58,659440.0
2020-09-22 11:15:00,151.6,152.14,151.57,152.05,549720.0,151.6,152.14,151.57,152.05,549720.0
2020-09-22 11:20:00,152.15,152.22,151.73,152.11,513480.0,152.15,152.22,151.73,152.11,513480.0
2020-09-22 11:25:00,152.13,152.25,151.81,152.05,484480.0,152.13,152.25,151.81,152.05,484480.0
2020-09-22 11:30:00,152.13,152.21,151.5,151.55,368840.0,152.13,152.21,151.5,151.55,368840.0
2020-09-22 11:35:00,151.54,151.98,151.53,151.97,324820.0,151.54,151.98,151.53,151.97,324820.0
2020-09-22 11:40:00,152.0,152.25,152.0,152.16,288200.0,152.0,152.25,152.0,152.16,288200.0
2020-09-22 11:45:00,152.18,152.43,152.11,152.4,235240.0,152.18,152.43,152.11,152.4,235240.0
2020-09-22 11:50:00,152.41,152.44,152.25,152.34,349920.0,152.41,152.44,152.25,152.34,349920.0
2020-09-22 11:55:00,152.37,152.48,152.3,152.46,218800.0,152.37,152.48,152.3,152.46,218800.0
2020-09-22 12:00:00,152.45,152.8,152.4,152.8,587160.0,152.45,152.8,152.4,152.8,587160.0
2020-09-22 12:05:00,152.79,153.0,152.58,152.65,685900.0,152.79,153.0,152.58,152.65,685900.0
2020-09-22 12:10:00,152.7,153.1,152.69,153.07,412580.0,152.7,153.1,152.69,153.07,412580.0
2020-09-22 12:15:00,153.1,153.14,152.83,152.94,340200.0,153.1,153.14,152.83,152.94,340200.0
2020-09-22 12:20:00,152.95,153.4,152.9,153.18,468520.0,152.95,153.4,152.9,153.18,468520.0
2020-09-22 12:25:00,153.2,153.43,153.04,153.43,348200.0,153.2,153.43,153.04,153.43,348200.0
2020-09-22 12:30:00,153.45,154.0,153.43,153.73,936980.0,153.45,154.0,153.43,153.73,936980.0
2020-09-22 12:35:00,153.73,154.1,153.65,153.88,758980.0,153.73,154.1,153.65,153.88,758980.0
2020-09-22 12:40:00,153.85,154.0,153.41,153.71,659940.0,153.85,154.0,153.41,153.71,659940.0
2020-09-22 12:45:00,153.66,153.75,153.15,153.41,683840.0,153.66,153.75,153.15,153.41,683840.0
2020-09-22 12:50:00,153.41,153.66,153.23,153.66,377540.0,153.41,153.66,153.23,153.66,377540.0
2020-09-22 12:55:00,153.63,153.66,153.3,153.54,477720.0,153.63,153.66,153.3,153.54,477720.0
2020-09-22 13:00:00,153.6,154.05,153.58,153.98,610940.0,153.6,154.05,153.58,153.98,610940.0
2020-09-22 13:05:00,153.95,154.15,153.75,154.08,409780.0,153.95,154.15,153.75,154.08,409780.0
2020-09-22 13:10:00,154.13,154.25,154.05,154.21,510520.0,154.13,154.25,154.05,154.21,510520.0
2020-09-22 13:15:00,154.2,154.46,154.07,154.35,363520.0,154.2,154.46,154.07,154.35,363520.0
2020-09-22 13:20:00,154.35,154.44,154.28,154.38,324140.0,154.35,154.44,154.28,154.38,324140.0
2020-09-22 13:25:00,154.39,154.44,154.1,154.39,314420.0,154.39,154.44,154.1,154.39,314420.0
2020-09-22 13:30:00,154.39,154.39,153.94,153.97,319620.0,154.39,154.39,153.94,153.97,319620.0
2020-09-22 13:35:00,153.95,154.35,153.92,154.33,306120.0,153.95,154.35,153.92,154.33,306120.0
2020-09-22 13:40:00,154.31,154.6,154.31,154.6,373280.0,154.31,154.6,154.31,154.6,373280.0
2020-09-22 13:45:00,154.6,154.6,154.3,154.45,403000.0,154.6,154.6,154.3,154.45,403000.0
2020-09-22 13:50:00,154.42,154.55,154.31,154.53,272060.0,154.42,154.55,154.31,154.53,272060.0
2020-09-22 13:55:00,154.54,154.75,154.41,154.74,379520.0,154.54,154.75,154.41,154.74,379520.0
2020-09-22 14:00:00,154.76,155.0,154.73,155.0,703000.0,154.76,155.0,154.73,155.0,703000.0
2020-09-22 14:05:00,154.96,155.37,154.9,155.33,833640.0,154.96,155.37,154.9,155.33,833640.0
2020-09-22 14:10:00,155.31,155.56,155.0,155.5,910240.0,155.31,155.56,155.0,155.5,910240.0
2020-09-22 14:15:00,155.5,155.67,155.37,155.53,900620.0,155.5,155.67,155.37,155.53,900620.0
2020-09-22 14:20:00,155.51,155.53,155.02,155.12,899060.0,155.51,155.53,155.02,155.12,899060.0
2020-09-22 14:25:00,155.13,155.27,154.81,155.09,798380.0,155.13,155.27,154.81,155.09,798380.0
2020-09-22 14:30:00,155.08,155.21,154.81,154.84,535400.0,155.08,155.21,154.81,154.84,535400.0
2020-09-22 14:35:00,154.87,155.34,154.65,155.17,647880.0,154.87,155.34,154.65,155.17,647880.0
2020-09-22 14:40:00,155.28,155.54,155.08,155.17,890580.0,155.28,155.54,155.08,155.17,890580.0
2020-09-22 14:45:00,155.14,155.16,154.79,154.97,508080.0,155.14,155.16,154.79,154.97,508080.0
2020-09-22 14:50:00,154.93,155.24,154.6,154.73,702340.0,154.93,155.24,154.6,154.73,702340.0
2020-09-22 14:55:00,154.7,155.17,154.7,154.89,605060.0,154.7,155.17,154.7,154.89,605060.0
2020-09-22 15:00:00,154.83,155.15,154.8,154.99,457400.0,154.83,155.15,154.8,154.99,457400.0
2020-09-22 15:05:00,155.04,155.4,154.98,155.21,397100.0,155.04,155.4,154.98,155.21,397100.0
2020-09-22 15:10:00,155.22,155.25,154.94,155.06,442280.0,155.22,155.25,154.94,155.06,442280.0
2020-09-22 15:15:00,155.06,155.27,154.89,155.21,357340.0,155.06,155.27,154.89,155.21,357340.0
2020-09-22 15:20:00,155.19,155.5,155.16,155.42,460860.0,155.19,155.5,155.16,155.42,460860.0
2020-09-22 15:25:00,155.47,155.7,155.42,155.66,671280.0,155.47,155.7,155.42,155.66,671280.0
2020-09-22 15:30:00,155.66,155.79,155.4,155.74,820600.0,155.66,155.79,155.4,155.74,820600.0
2020-09-22 15:35:00,155.72,156.0,155.65,155.93,724720.0,155.72,156.0,155.65,155.93,724720.0
2020-09-22 15:40:00,155.9,156.25,155.88,156.15,986600.0,155.9,156.25,155.88,156.15,986600.0
2020-09-22 15:45:00,156.13,156.7,156.04,156.66,1163320.0,156.13,156.7,156.04,156.66,1163320.0
2020-09-22 15:50:00,156.66,156.66,156.05,156.48,1777840.0,156.66,156.66,156.05,156.48,1777840.0
2020-09-22 15:55:00,156.49,156.64,156.32,156.45,2098500.0,156.49,156.64,156.32,156.45,2098500.0
2020-09-23 09:30:00,156.02,156.35,155.2,155.38,2699100.0,156.02,156.35,155.2,155.38,2699100.0
2020-09-23 09:35:00,155.34,155.64,154.75,155.25,1419740.0,155.34,155.64,154.75,155.25,1419740.0
2020-09-23 09:40:00,155.36,155.36,154.63,154.77,949480.0,155.36,155.36,154.63,154.77,949480.0
2020-09-23 09:45:00,154.72,154.83,154.1,154.34,1361020.0,154.72,154.83,154.1,154.34,1361020.0
2020-09-23 09:50:00,154.38,154.53,153.52,153.69,1256980.0,154.38,154.53,153.52,153.69,1256980.0
2020-09-23 09:55:00,153.63,154.13,153.36,153.5,1175780.0,153.63,154.13,153.36,153.5,1175780.0
2020-09-23 10:00:00,153.68,154.33,153.56,154.3,890260.0,153.68,154.33,153.56,154.3,890260.0
2020-09-23 10:05:00,154.2,154.23,153.55,153.75,876760.0,154.2,154.23,153.55,153.75,876760.0
2020-09-23 10:10:00,153.74,154.28,153.55,154.28,867620.0,153.74,154.28,153.55,154.28,867620.0
2020-09-23 10:15:00,154.26,154.28,153.11,153.2,728060.0,154.26,154.28,153.11,153.2,728060.0
2020-09-23 10:20:00,153.27,153.65,153.23,153.34,576000.0,153.27,153.65,153.23,153.34,576000.0
2020-09-23 10:25:00,153.3,154.23,153.06,154.15,1025800.0,153.3,154.23,153.06,154.15,1025800.0
2020-09-23 10:30:00,154.15,154.32,154.0,154.25,565480.0,154.15,154.32,154.0,154.25,565480.0
2020-09-23 10:35:00,154.11,154.11,153.51,153.94,394460.0,154.11,154.11,153.51,153.94,394460.0
2020-09-23 10:40:00,153.96,154.32,153.9,154.07,424780.0,153.96,154.32,153.9,154.07,424780.0
2020-09-23 10:45:00,154.07,154.49,154.07,154.35,511520.0,154.07,154.49,154.07,154.35,511520.0
2020-09-23 10:50:00,154.36,154.4,153.92,154.17,347800.0,154.36,154.4,153.92,154.17,347800.0
2020-09-23 10:55:00,154.16,154.3,153.65,153.82,295920.0,154.16,154.3,153.65,153.82,295920.0
2020-09-23 11:00:00,153.86,154.09,153.7,153.93,230900.0,153.86,154.09,153.7,153.93,230900.0
2020-09-23 11:05:00,153.86,154.18,153.86,154.16,192020.0,153.86,154.18,153.86,154.16,192020.0
2020-09-23 11:10:00,154.24,154.42,154.05,154.1,339720.0,154.24,154.42,154.05,154.1,339720.0
2020-09-23 11:15:00,154.06,154.42,154.0,154.22,256140.0,154.06,154.42,154.0,154.22,256140.0
2020-09-23 11:20:00,154.19,154.3,153.75,153.87,232420.0,154.19,154.3,153.75,153.87,232420.0
2020-09-23 11:25:00,153.81,153.95,153.6,153.68,318120.0,153.81,153.95,153.6,153.68,318120.0
2020-09-23 11:30:00,153.69,153.75,153.25,153.45,712580.0,153.69,153.75,153.25,153.45,712580.0
2020-09-23 11:35:00,153.35,153.64,153.09,153.6,732840.0,153.35,153.64,153.09,153.6,732840.0
2020-09-23 11:40:00,153.63,153.66,153.4,153.6,280660.0,153.63,153.66,153.4,153.6,280660.0
2020-09-23 11:45:00,153.57,153.61,153.15,153.3,410480.0,153.57,153.61,153.15,153.3,410480.0
2020-09-23 11:50:00,153.3,153.42,152.75,153.07,618300.0,153.3,153.42,152.75,153.07,618300.0
2020-09-23 11:55:00,153.07,153.22,152.69,152.75,452800.0,153.07,153.22,152.69,152.75,452800.0
2020-09-23 12:00:00,152.7,152.98,152.64,152.67,486340.0,152.7,152.98,152.64,152.67,486340.0
2020-09-23 12:05:00,152.7,153.19,152.65,153.16,355820.0,152.7,153.19,152.65,153.16,355820.0
2020-09-23 12:10:00,153.17,153.29,152.93,153.2,236260.0,153.17,153.29,152.93,153.2,236260.0
2020-09-23 12:15:00,153.17,153.31,152.77,152.79,370060.0,153.17,153.31,152.77,152.79,370060.0
2020-09-23 12:20:00,152.85,152.95,152.6,152.87,220260.0,152.85,152.95,152.6,152.87,220260.0
2020-09-23 12:25:00,152.95,153.18,152.86,153.15,262580.0,152.95,153.18,152.86,153.15,262580.0
2020-09-23 12:30:00,153.09,153.12,152.7,152.83,404940.0,153.09,153.12,152.7,152.83,404940.0
2020-09-23 12:35:00,152.82,153.01,152.64,153.0,283020.0,152.82,153.01,152.64,153.0,283020.0
2020-09-23 12:40:00,152.98,153.41,152.97,153.41,378720.0,152.98,153.41,152.97,153.41,378720.0
2020-09-23 12:45:00,153.38,153.38,153.05,153.24,320580.0,153.38,153.38,153.05,153.24,320580.0
2020-09-23 12:50:00,153.15,153.2,152.75,152.77,206480.0,153.15,153.2,152.75,152.77,206480.0
2020-09-23 12:55:00,152.79,153.07,152.77,152.96,262300.0,152.79,153.07,152.77,152.96,262300.0
2020-09-23 13:00:00,152.98,153.02,152.7,152.7,280100.0,152.98,153.02,152.7,152.7,280100.0
2020-09-23 13:05:00,152.66,153.14,152.64,153.07,260160.0,152.66,153.14,152.64,153.07,260160.0
2020-09-23 13:10:00,153.07,153.45,152.91,153.27,598840.0,153.07,153.45,152.91,153.27,598840.0
2020-09-23 13:15:00,153.3,153.41,153.16,153.28,230960.0,153.3,153.41,153.16,153.28,230960.0
2020-09-23 13:20:00,153.3,153.36,153.04,153.24,136380.0,153.3,153.36,153.04,153.24,136380.0
2020-09-23 13:25:00,153.24,153.25,152.81,152.95,194480.0,153.24,153.25,152.81,152.95,194480.0
2020-09-23 13:30:00,152.83,153.05,152.83,152.95,174160.0,152.83,153.05,152.83,152.95,174160.0
2020-09-23 13:35:00,152.9,152.97,152.76,152.81,126500.0,152.9,152.97,152.76,152.81,126500.0
2020-09-23 13:40:00,152.8,152.82,152.68,152.68,243560.0,152.8,152.82,152.68,152.68,243560.0
2020-09-23 13:45:00,152.68,152.84,152.57,152.68,314580.0,152.68,152.84,152.57,152.68,314580.0
2020-09-23 13:50:00,152.72,152.76,152.04,152.28,517760.0,152.72,152.76,152.04,152.28,517760.0
2020-09-23 13:55:00,152.35,152.37,152.2,152.22,195380.0,152.35,152.37,152.2,152.22,195380.0
2020-09-23 14:00:00,152.19,152.19,151.52,151.8,702080.0,152.19,152.19,151.52,151.8,702080.0
2020-09-23 14:05:00,151.78,151.87,151.35,151.48,313140.0,151.78,151.87,151.35,151.48,313140.0
2020-09-23 14:10:00,151.44,151.55,151.25,151.55,451260.0,151.44,151.55,151.25,151.55,451260.0
2020-09-23 14:15:00,151.5,151.5,150.86,150.92,858800.0,151.5,151.5,150.86,150.92,858800.0
2020-09-23 14:20:00,150.88,151.35,150.87,151.12,649900.0,150.88,151.35,150.87,151.12,649900.0
2020-09-23 14:25:00,151.0,151.45,151.0,151.05,488980.0,151.0,151.45,151.0,151.05,488980.0
2020-09-23 14:30:00,151.12,151.33,150.81,151.22,475580.0,151.12,151.33,150.81,151.22,475580.0
2020-09-23 14:35:00,151.24,151.33,150.88,151.22,277740.0,151.24,151.33,150.88,151.22,277740.0
2020-09-23 14:40:00,151.16,151.21,150.8,151.03,446400.0,151.16,151.21,150.8,151.03,446400.0
2020-09-23 14:45:00,151.08,151.08,150.71,150.99,567660.0,151.08,151.08,150.71,150.99,567660.0
2020-09-23 14:50:00,150.98,151.2,150.7,150.74,583820.0,150.98,151.2,150.7,150.74,583820.0
2020-09-23 14:55:00,150.69,150.69,150.18,150.46,816740.0,150.69,150.69,150.18,150.46,816740.0
2020-09-23 15:00:00,150.44,150.54,149.79,149.91,866380.0,150.44,150.54,149.79,149.91,866380.0
2020-09-23 15:05:00,149.87,150.36,149.62,150.3,1030400.0,149.87,150.36,149.62,150.3,1030400.0
2020-09-23 15:10:00,150.3,150.79,150.29,150.6,901880.0,150.3,150.79,150.29,150.6,901880.0
2020-09-23 15:15:00,150.65,150.65,149.85,150.3,753500.0,150.65,150.65,149.85,150.3,753500.0
2020-09-23 15:20:00,150.26,150.64,150.01,150.08,500820.0,150.26,150.64,150.01,150.08,500820.0
2020-09-23 15:25:00,150.08,150.4,149.84,150.32,615340.0,150.08,150.4,149.84,150.32,615340.0
2020-09-23 15:30:00,150.35,150.44,150.03,150.13,565200.0,150.35,150.44,150.03,150.13,565200.0
2020-09-23 15:35:00,150.1,150.29,150.0,150.27,554040.0,150.1,150.29,150.0,150.27,554040.0
2020-09-23 15:40:00,150.26,150.68,150.23,150.65,741340.0,150.26,150.68,150.23,150.65,741340.0
2020-09-23 15:45:00,150.67,150.72,149.93,150.15,927080.0,150.67,150.72,149.93,150.15,927080.0
2020-09-23 15:50:00,149.95,150.15,149.67,150.04,1246960.0,149.95,150.15,149.67,150.04,1246960.0
2020-09-23 15:55:00,150.05,150.21,149.85,149.96,1667980.0,150.05,150.21,149.85,149.96,1667980.0
2020-09-24 09:30:00,148.89,149.82,148.39,148.54,2423420.0,148.89,149.82,148.39,148.54,2423420.0
2020-09-24 09:35:00,148.45,149.18,148.26,148.66,984700.0,148.45,149.18,148.26,148.66,984700.0
2020-09-24 09:40:00,148.6,149.46,148.25,149.31,1124760.0,148.6,149.46,148.25,149.31,1124760.0
2020-09-24 09:45:00,149.33,150.94,149.13,150.93,1639520.0,149.33,150.94,149.13,150.93,1639520.0
2020-09-24 09:50:00,150.94,151.89,150.93,151.1,1429780.0,150.94,151.89,150.93,151.1,1429780.0
2020-09-24 09:55:00,151.11,151.35,150.66,150.95,636020.0,151.11,151.35,150.66,150.95,636020.0
2020-09-24 10:00:00,151.1,152.81,151.1,152.66,1513500.0,151.1,152.81,151.1,152.66,1513500.0
2020-09-24 10:05:00,152.7,153.33,152.37,152.79,1270860.0,152.7,153.33,152.37,152.79,1270860.0
2020-09-24 10:10:00,152.75,153.12,152.3,152.76,740920.0,152.75,153.12,152.3,152.76,740920.0
2020-09-24 10:15:00,152.93,153.47,152.63,153.06,730200.0,152.93,153.47,152.63,153.06,730200.0
2020-09-24 10:20:00,153.06,153.06,151.5,151.56,1180920.0,153.06,153.06,151.5,151.56,1180920.0
2020-09-24 10:25:00,151.59,151.9,151.35,151.38,594320.0,151.59,151.9,151.35,151.38,594320.0
2020-09-24 10:30:00,151.31,151.5,150.25,150.39,878860.0,151.31,151.5,150.25,150.39,878860.0
2020-09-24 10:35:00,150.44,150.69,149.6,149.68,871400.0,150.44,150.69,149.6,149.68,871400.0
2020-09-24 10:40:00,149.81,150.65,149.63,150.03,751220.0,149.81,150.65,149.63,150.03,751220.0
2020-09-24 10:45:00,150.05,151.36,150.05,151.28,1021600.0,150.05,151.36,150.05,151.28,1021600.0
2020-09-24 10:50:00,151.16,151.74,150.94,151.6,527180.0,151.16,151.74,150.94,151.6,527180.0
2020-09-24 10:55:00,151.58,151.85,151.3,151.74,574200.0,151.58,151.85,151.3,151.74,574200.0
2020-09-24 11:00:00,151.77,152.25,151.65,151.83,608100.0,151.77,152.25,151.65,151.83,608100.0
2020-09-24 11:05:00,151.88,152.17,150.9,151.11,571740.0,151.88,152.17,150.9,151.11,571740.0
2020-09-24 11:10:00,151.15,152.09,151.07,152.06,502420.0,151.15,152.09,151.07,152.06,502420.0
2020-09-24 11:15:00,152.11,152.11,151.7,151.91,362260.0,152.11,152.11,151.7,151.91,362260.0
2020-09-24 11:20:00,151.75,152.69,151.75,152.6,593820.0,151.75,152.69,151.75,152.6,593820.0
2020-09-24 11:25:00,152.49,152.74,152.33,152.46,615900.0,152.49,152.74,152.33,152.46,615900.0
2020-09-24 11:30:00,152.49,153.04,152.36,152.95,480880.0,152.49,153.04,152.36,152.95,480880.0
2020-09-24 11:35:00,152.95,153.02,152.15,152.45,288600.0,152.95,153.02,152.15,152.45,288600.0
2020-09-24 11:40:00,152.58,153.09,152.55,152.72,369920.0,152.58,153.09,152.55,152.72,369920.0
2020-09-24 11:45:00,152.77,152.82,151.95,152.34,447740.0,152.77,152.82,151.95,152.34,447740.0
2020-09-24 11:50:00,152.33,152.6,151.78,151.92,411800.0,152.33,152.6,151.78,151.92,411800.0
2020-09-24 11:55:00,151.89,152.55,151.83,152.5,467820.0,151.89,152.55,151.83,152.5,467820.0
2020-09-24 12:00:00,152.54,152.99,152.54,152.83,245680.0,152.54,152.99,152.54,152.83,245680.0
2020-09-24 12:05:00,152.9,153.0,152.75,152.91,248800.0,152.9,153.0,152.75,152.91,248800.0
2020-09-24 12:10:00,152.94,153.01,152.54,152.61,349280.0,152.94,153.01,152.54,152.61,349280.0
2020-09-24 12:15:00,152.6,152.95,152.2,152.47,378340.0,152.6,152.95,152.2,152.47,378340.0
2020-09-24 12:20:00,152.5,152.63,152.28,152.4,108500.0,152.5,152.63,152.28,152.4,108500.0
2020-09-24 12:25:00,152.5,152.77,152.48,152.48,155680.0,152.5,152.77,152.48,152.48,155680.0
2020-09-24 12:30:00,152.56,152.56,151.82,151.82,233320.0,152.56,152.56,151.82,151.82,233320.0
2020-09-24 12:35:00,151.86,152.24,151.65,151.7,348700.0,151.86,152.24,151.65,151.7,348700.0
2020-09-24 12:40:00,151.62,152.0,151.54,151.94,273600.0,151.62,152.0,151.54,151.94,273600.0
2020-09-24 12:45:00,151.94,152.16,151.9,152.09,198360.0,151.94,152.16,151.9,152.09,198360.0
2020-09-24 12:50:00,152.16,152.17,151.55,151.74,139440.0,152.16,152.17,151.55,151.74,139440.0
2020-09-24 12:55:00,151.7,152.22,151.7,152.15,166640.0,151.7,152.22,151.7,152.15,166640.0
2020-09-24 13:00:00,152.1,152.5,152.05,152.44,298740.0,152.1,152.5,152.05,152.44,298740.0
2020-09-24 13:05:00,152.41,152.6,152.35,152.55,188800.0,152.41,152.6,152.35,152.55,188800.0
2020-09-24 13:10:00,152.49,152.77,152.49,152.64,283420.0,152.49,152.77,152.49,152.64,283420.0
2020-09-24 13:15:00,152.64,152.89,152.3,152.3,241900.0,152.64,152.89,152.3,152.3,241900.0
2020-09-24 13:20:00,152.29,152.7,152.29,152.55,253300.0,152.29,152.7,152.29,152.55,253300.0
2020-09-24 13:25:00,152.56,152.7,152.41,152.7,179540.0,152.56,152.7,152.41,152.7,179540.0
2020-09-24 13:30:00,152.76,152.95,152.64,152.81,294980.0,152.76,152.95,152.64,152.81,294980.0
2020-09-24 13:35:00,152.79,153.12,152.6,153.06,314200.0,152.79,153.12,152.6,153.06,314200.0
2020-09-24 13:40:00,153.11,153.37,153.04,153.37,384280.0,153.11,153.37,153.04,153.37,384280.0
2020-09-24 13:45:00,153.37,153.4,152.88,152.94,355480.0,153.37,153.4,152.88,152.94,355480.0
2020-09-24 13:50:00,152.95,153.09,152.66,152.83,194000.0,152.95,153.09,152.66,152.83,194000.0
2020-09-24 13:55:00,152.73,152.73,152.28,152.38,238160.0,152.73,152.73,152.28,152.38,238160.0
2020-09-24 14:00:00,152.43,152.47,151.89,152.2,385920.0,152.43,152.47,151.89,152.2,385920.0
2020-09-24 14:05:00,152.25,152.48,152.03,152.31,206820.0,152.25,152.48,152.03,152.31,206820.0
2020-09-24 14:10:00,152.25,152.36,152.06,152.25,187600.0,152.25,152.36,152.06,152.25,187600.0
2020-09-24 14:15:00,152.3,152.59,151.66,151.76,367900.0,152.3,152.59,151.66,151.76,367900.0
2020-09-24 14:20:00,151.73,151.82,151.43,151.7,352160.0,151.73,151.82,151.43,151.7,352160.0
2020-09-24 14:25:00,151.66,151.8,151.37,151.65,226880.0,151.66,151.8,151.37,151.65,226880.0
2020-09-24 14:30:00,151.66,152.07,151.48,151.96,314760.0,151.66,152.07,151.48,151.96,314760.0
2020-09-24 14:35:00,152.01,152.01,151.69,151.98,291500.0,152.01,152.01,151.69,151.98,291500.0
2020-09-24 14:40:00,151.98,152.35,151.88,152.21,273600.0,151.98,152.35,151.88,152.21,273600.0
2020-09-24 14:45:00,152.17,152.17,151.5,151.53,280240.0,152.17,152.17,151.5,151.53,280240.0
2020-09-24 14:50:00,151.6,151.72,150.82,151.06,667900.0,151.6,151.72,150.82,151.06,667900.0
2020-09-24 14:55:00,151.08,151.22,150.25,150.25,796760.0,151.08,151.22,150.25,150.25,796760.0
2020-09-24 15:00:00,150.34,150.64,150.18,150.25,657340.0,150.34,150.64,150.18,150.25,657340.0
2020-09-24 15:05:00,150.31,150.72,150.2,150.7,386520.0,150.31,150.72,150.2,150.7,386520.0
2020-09-24 15:10:00,150.59,151.02,150.59,150.96,355520.0,150.59,151.02,150.59,150.96,355520.0
2020-09-24 15:15:00,150.88,151.01,150.5,150.5,307700.0,150.88,151.01,150.5,150.5,307700.0
2020-09-24 15:20:00,150.51,150.62,149.73,150.08,742560.0,150.51,150.62,149.73,150.08,742560.0
2020-09-24 15:25:00,150.08,150.31,149.78,150.12,492680.0,150.08,150.31,149.78,150.12,492680.0
2020-09-24 15:30:00,150.13,150.16,149.75,149.98,439740.0,150.13,150.16,149.75,149.98,439740.0
2020-09-24 15:35:00,149.93,150.84,149.7,150.81,703880.0,149.93,150.84,149.7,150.81,703880.0
2020-09-24 15:40:00,150.78,151.19,150.65,150.98,703440.0,150.78,151.19,150.65,150.98,703440.0
2020-09-24 15:45:00,151.05,151.72,150.9,150.9,736620.0,151.05,151.72,150.9,150.9,736620.0
2020-09-24 15:50:00,150.85,151.38,150.75,151.38,551860.0,150.85,151.38,150.75,151.38,551860.0
2020-09-24 15:55:00,151.33,151.55,150.81,150.93,935540.0,151.33,151.55,150.81,150.93,935540.0
2020-09-25 09:30:00,152.71,152.74,151.5,151.65,1920480.0,152.71,152.74,151.5,151.65,1920480.0
2020-09-25 09:35:00,151.65,151.98,151.05,151.5,1004400.0,151.65,151.98,151.05,151.5,1004400.0
2020-09-25 09:40:00,151.55,152.14,151.45,151.51,979740.0,151.55,152.14,151.45,151.51,979740.0
2020-09-25 09:45:00,151.45,151.45,150.55,150.83,733880.0,151.45,151.45,150.55,150.83,733880.0
2020-09-25 09:50:00,150.81,151.25,150.54,150.67,441320.0,150.81,151.25,150.54,150.67,441320.0
2020-09-25 09:55:00,150.74,151.48,150.74,151.48,564320.0,150.74,151.48,150.74,151.48,564320.0
2020-09-25 10:00:00,151.54,151.74,150.98,151.17,405540.0,151.54,151.74,150.98,151.17,405540.0
2020-09-25 10:05:00,151.19,151.43,150.6,150.81,394120.0,151.19,151.43,150.6,150.81,394120.0
2020-09-25 10:10:00,150.79,150.82,149.95,150.32,956960.0,150.79,150.82,149.95,150.32,956960.0
2020-09-25 10:15:00,150.25,150.65,150.11,150.46,505620.0,150.25,150.65,150.11,150.46,505620.0
2020-09-25 10:20:00,150.5,151.31,150.48,151.06,757660.0,150.5,151.31,150.48,151.06,757660.0
2020-09-25 10:25:00,151.1,151.65,151.06,151.39,512060.0,151.1,151.65,151.06,151.39,512060.0
2020-09-25 10:30:00,151.33,151.6,151.1,151.59,368020.0,151.33,151.6,151.1,151.59,368020.0
2020-09-25 10:35:00,151.54,151.8,151.2,151.73,394080.0,151.54,151.8,151.2,151.73,394080.0
2020-09-25 10:40:00,151.79,152.06,151.5,151.88,527880.0,151.79,152.06,151.5,151.88,527880.0
2020-09-25 10:45:00,151.91,152.01,151.56,151.63,398380.0,151.91,152.01,151.56,151.63,398380.0
2020-09-25 10:50:00,151.68,152.08,151.62,152.0,260780.0,151.68,152.08,151.62,152.0,260780.0
2020-09-25 10:55:00,151.96,152.08,151.81,151.91,282460.0,151.96,152.08,151.81,151.91,282460.0
2020-09-25 11:00:00,152.0,152.19,151.67,151.69,370920.0,152.0,152.19,151.67,151.69,370920.0
2020-09-25 11:05:00,151.75,152.1,151.7,151.95,246680.0,151.75,152.1,151.7,151.95,246680.0
2020-09-25 11:10:00,151.95,152.4,151.82,152.4,402380.0,151.95,152.4,151.82,152.4,402380.0
2020-09-25 11:15:00,152.4,152.82,152.37,152.78,681240.0,152.4,152.82,152.37,152.78,681240.0
2020-09-25 11:20:00,152.76,152.82,152.45,152.71,397820.0,152.76,152.82,152.45,152.71,397820.0
2020-09-25 11:25:00,152.72,152.95,152.3,152.3,732980.0,152.72,152.95,152.3,152.3,732980.0
2020-09-25 11:30:00,152.37,152.49,152.2,152.47,360540.0,152.37,152.49,152.2,152.47,360540.0
2020-09-25 11:35:00,152.44,152.48,152.04,152.09,437720.0,152.44,152.48,152.04,152.09,437720.0
2020-09-25 11:40:00,152.16,152.4,151.83,151.83,332840.0,152.16,152.4,151.83,151.83,332840.0
2020-09-25 11:45:00,151.9,152.08,151.7,151.74,214500.0,151.9,152.08,151.7,151.74,214500.0
2020-09-25 11:50:00,151.79,152.23,151.76,152.06,342680.0,151.79,152.23,151.76,152.06,342680.0
2020-09-25 11:55:00,152.07,152.09,151.8,151.89,173840.0,152.07,152.09,151.8,151.89,173840.0
2020-09-25 12:00:00,151.91,152.45,151.88,152.45,304760.0,151.91,152.45,151.88,152.45,304760.0
2020-09-25 12:05:00,152.42,152.61,152.35,152.61,395240.0,152.42,152.61,152.35,152.61,395240.0
2020-09-25 12:10:00,152.58,152.73,152.4,152.72,292880.0,152.58,152.73,152.4,152.72,292880.0
2020-09-25 12:15:00,152.7,152.74,152.2,152.26,251320.0,152.7,152.74,152.2,152.26,251320.0
2020-09-25 12:20:00,152.21,152.44,152.2,152.32,159840.0,152.21,152.44,152.2,152.32,159840.0
2020-09-25 12:25:00,152.33,152.4,152.04,152.33,124700.0,152.33,152.4,152.04,152.33,124700.0
2020-09-25 12:30:00,152.37,152.41,152.11,152.16,82800.0,152.37,152.41,152.11,152.16,82800.0
2020-09-25 12:35:00,152.11,152.3,152.07,152.28,101860.0,152.11,152.3,152.07,152.28,101860.0
2020-09-25 12:40:00,152.38,152.43,152.3,152.43,92720.0,152.38,152.43,152.3,152.43,92720.0
2020-09-25 12:45:00,152.45,152.58,152.34,152.35,187840.0,152.45,152.58,152.34,152.35,187840.0
2020-09-25 12:50:00,152.35,152.57,152.34,152.57,128180.0,152.35,152.57,152.34,152.57,128180.0
2020-09-25 12:55:00,152.54,152.55,152.45,152.49,100460.0,152.54,152.55,152.45,152.49,100460.0
2020-09-25 13:00:00,152.46,152.71,152.41,152.66,171700.0,152.46,152.71,152.41,152.66,171700.0
2020-09-25 13:05:00,152.6,152.88,152.56,152.86,281480.0,152.6,152.88,152.56,152.86,281480.0
2020-09-25 13:10:00,152.88,153.0,152.79,152.91,278200.0,152.88,153.0,152.79,152.91,278200.0
2020-09-25 13:15:00,152.89,152.95,152.58,152.58,225000.0,152.89,152.95,152.58,152.58,225000.0
2020-09-25 13:20:00,152.61,152.71,152.51,152.56,157020.0,152.61,152.71,152.51,152.56,157020.0
2020-09-25 13:25:00,152.6,152.9,152.51,152.86,194600.0,152.6,152.9,152.51,152.86,194600.0
2020-09-25 13:30:00,152.87,152.93,152.73,152.79,148220.0,152.87,152.93,152.73,152.79,148220.0
2020-09-25 13:35:00,152.81,152.94,152.75,152.89,98920.0,152.81,152.94,152.75,152.89,98920.0
2020-09-25 13:40:00,152.91,153.33,152.91,153.31,444360.0,152.91,153.33,152.91,153.31,444360.0
2020-09-25 13:45:00,153.33,153.35,153.17,153.29,380680.0,153.33,153.35,153.17,153.29,380680.0
2020-09-25 13:50:00,153.32,153.46,153.31,153.34,350780.0,153.32,153.46,153.31,153.34,350780.0
2020-09-25 13:55:00,153.33,153.41,153.1,153.35,386720.0,153.33,153.41,153.1,153.35,386720.0
2020-09-25 14:00:00,153.29,153.3,153.14,153.23,156680.0,153.29,153.3,153.14,153.23,156680.0
2020-09-25 14:05:00,153.25,153.59,153.25,153.36,382640.0,153.25,153.59,153.25,153.36,382640.0
2020-09-25 14:10:00,153.41,153.5,153.26,153.32,279320.0,153.41,153.5,153.26,153.32,279320.0
2020-09-25 14:15:00,153.34,153.85,153.32,153.85,481520.0,153.34,153.85,153.32,153.85,481520.0
2020-09-25 14:20:00,153.85,154.23,153.76,154.06,809840.0,153.85,154.23,153.76,154.06,809840.0
2020-09-25 14:25:00,154.01,154.23,154.01,154.03,308660.0,154.01,154.23,154.01,154.03,308660.0
2020-09-25 14:30:00,154.04,154.07,153.8,153.85,437700.0,154.04,154.07,153.8,153.85,437700.0
2020-09-25 14:35:00,153.87,154.29,153.87,154.2,581900.0,153.87,154.29,153.87,154.2,581900.0
2020-09-25 14:40:00,154.2,154.23,153.83,153.9,367660.0,154.2,154.23,153.83,153.9,367660.0
2020-09-25 14:45:00,153.91,154.23,153.89,153.98,321720.0,153.91,154.23,153.89,153.98,321720.0
2020-09-25 14:50:00,154.0,154.31,154.0,154.23,333820.0,154.0,154.31,154.0,154.23,333820.0
2020-09-25 14:55:00,154.19,154.23,154.01,154.14,216920.0,154.19,154.23,154.01,154.14,216920.0
2020-09-25 15:00:00,154.06,154.48,154.04,154.4,280560.0,154.06,154.48,154.04,154.4,280560.0
2020-09-25 15:05:00,154.44,154.6,154.3,154.6,330180.0,154.44,154.6,154.3,154.6,330180.0
2020-09-25 15:10:00,154.52,154.71,154.42,154.63,486220.0,154.52,154.71,154.42,154.63,486220.0
2020-09-25 15:15:00,154.65,154.93,154.61,154.87,412700.0,154.65,154.93,154.61,154.87,412700.0
2020-09-25 15:20:00,154.9,155.04,154.63,154.72,528260.0,154.9,155.04,154.63,154.72,528260.0
2020-09-25 15:25:00,154.76,154.84,154.4,154.58,448200.0,154.76,154.84,154.4,154.58,448200.0
2020-09-25 15:30:00,154.58,154.73,154.4,154.5,705780.0,154.58,154.73,154.4,154.5,705780.0
2020-09-25 15:35:00,154.54,154.71,154.42,154.42,408100.0,154.54,154.71,154.42,154.42,408100.0
2020-09-25 15:40:00,154.45,154.6,154.25,154.58,676540.0,154.45,154.6,154.25,154.58,676540.0
2020-09-25 15:45:00,154.55,154.78,154.38,154.76,773540.0,154.55,154.78,154.38,154.76,773540.0
2020-09-25 15:50:00,154.73,155.01,154.61,154.95,1462400.0,154.73,155.01,154.61,154.95,1462400.0
2020-09-25 15:55:00,154.97,155.08,154.73,154.73,1400840.0,154.97,155.08,154.73,154.73,1400840.0
2020-09-28 09:30:00,157.44,157.5,156.62,156.64,2454760.0,157.44,157.5,156.62,156.64,2454760.0
2020-09-28 09:35:00,156.74,157.39,156.64,157.38,950900.0,156.74,157.39,156.64,157.38,950900.0
2020-09-28 09:40:00,157.43,157.85,157.17,157.22,920880.0,157.43,157.85,157.17,157.22,920880.0
2020-09-28 09:45:00,157.21,157.69,156.63,156.7,692760.0,157.21,157.69,156.63,156.7,692760.0
2020-09-28 09:50:00,156.65,157.19,156.32,156.66,626860.0,156.65,157.19,156.32,156.66,626860.0
2020-09-28 09:55:00,156.79,157.1,156.68,156.97,351820.0,156.79,157.1,156.68,156.97,351820.0
2020-09-28 10:00:00,156.93,157.52,156.8,157.5,446320.0,156.93,157.52,156.8,157.5,446320.0
2020-09-28 10:05:00,157.49,157.58,157.14,157.2,368380.0,157.49,157.58,157.14,157.2,368380.0
2020-09-28 10:10:00,157.2,157.84,157.14,157.81,482400.0,157.2,157.84,157.14,157.81,482400.0
2020-09-28 10:15:00,157.85,158.1,157.71,158.04,714060.0,157.85,158.1,157.71,158.04,714060.0
2020-09-28 10:20:00,158.02,158.27,157.87,158.07,734920.0,158.02,158.27,157.87,158.07,734920.0
2020-09-28 10:25:00,158.07,158.26,157.63,157.76,569860.0,158.07,158.26,157.63,157.76,569860.0
2020-09-28 10:30:00,157.68,158.0,157.45,157.73,345260.0,157.68,158.0,157.45,157.73,345260.0
2020-09-28 10:35:00,157.78,157.78,157.14,157.4,294920.0,157.78,157.78,157.14,157.4,294920.0
2020-09-28 10:40:00,157.33,157.45,157.11,157.26,349800.0,157.33,157.45,157.11,157.26,349800.0
2020-09-28 10:45:00,157.32,157.43,157.01,157.25,346500.0,157.32,157.43,157.01,157.25,346500.0
2020-09-28 10:50:00,157.29,157.29,156.77,156.91,389480.0,157.29,157.29,156.77,156.91,389480.0
2020-09-28 10:55:00,156.9,157.18,156.79,156.88,252600.0,156.9,157.18,156.79,156.88,252600.0
2020-09-28 11:00:00,156.92,157.49,156.82,157.43,376680.0,156.92,157.49,156.82,157.43,376680.0
2020-09-28 11:05:00,157.42,157.65,157.28,157.57,399920.0,157.42,157.65,157.28,157.57,399920.0
2020-09-28 11:10:00,157.57,157.6,157.4,157.6,211260.0,157.57,157.6,157.4,157.6,211260.0
2020-09-28 11:15:00,157.66,157.7,157.43,157.48,158660.0,157.66,157.7,157.43,157.48,158660.0
2020-09-28 11:20:00,157.43,157.66,157.25,157.64,178200.0,157.43,157.66,157.25,157.64,178200.0
2020-09-28 11:25:00,157.65,157.67,157.31,157.5,192160.0,157.65,157.67,157.31,157.5,192160.0
2020-09-28 11:30:00,157.48,157.6,157.33,157.45,161080.0,157.48,157.6,157.33,157.45,161080.0
2020-09-28 11:35:00,157.46,157.79,157.45,157.75,230020.0,157.46,157.79,157.45,157.75,230020.0
2020-09-28 11:40:00,157.75,157.75,157.3,157.42,150560.0,157.75,157.75,157.3,157.42,150560.0
2020-09-28 11:45:00,157.43,157.43,157.0,157.16,219080.0,157.43,157.43,157.0,157.16,219080.0
2020-09-28 11:50:00,157.16,157.2,157.04,157.1,99980.0,157.16,157.2,157.04,157.1,99980.0
2020-09-28 11:55:00,157.1,157.1,156.8,156.96,168500.0,157.1,157.1,156.8,156.96,168500.0
2020-09-28 12:00:00,156.94,156.96,156.4,156.56,352940.0,156.94,156.96,156.4,156.56,352940.0
2020-09-28 12:05:00,156.46,156.8,156.3,156.73,384180.0,156.46,156.8,156.3,156.73,384180.0
2020-09-28 12:10:00,156.68,156.73,156.43,156.56,206200.0,156.68,156.73,156.43,156.56,206200.0
2020-09-28 12:15:00,156.58,156.75,156.08,156.16,264420.0,156.58,156.75,156.08,156.16,264420.0
2020-09-28 12:20:00,156.13,156.34,156.02,156.16,253140.0,156.13,156.34,156.02,156.16,253140.0
2020-09-28 12:25:00,156.11,156.21,155.86,156.15,292260.0,156.11,156.21,155.86,156.15,292260.0
2020-09-28 12:30:00,156.1,156.51,156.0,156.5,188140.0,156.1,156.51,156.0,156.5,188140.0
2020-09-28 12:35:00,156.55,156.6,156.35,156.4,218580.0,156.55,156.6,156.35,156.4,218580.0
2020-09-28 12:40:00,156.53,156.64,156.45,156.53,120500.0,156.53,156.64,156.45,156.53,120500.0
2020-09-28 12:45:00,156.6,156.89,156.57,156.64,225060.0,156.6,156.89,156.57,156.64,225060.0
2020-09-28 12:50:00,156.71,157.06,156.65,157.01,203760.0,156.71,157.06,156.65,157.01,203760.0
2020-09-28 12:55:00,157.02,157.2,156.98,157.2,218400.0,157.02,157.2,156.98,157.2,218400.0
2020-09-28 13:00:00,157.25,157.3,156.97,157.14,246600.0,157.25,157.3,156.97,157.14,246600.0
2020-09-28 13:05:00,157.17,157.29,157.09,157.2,250880.0,157.17,157.29,157.09,157.2,250880.0
2020-09-28 13:10:00,157.2,157.23,156.99,157.17,239140.0,157.2,157.23,156.99,157.17,239140.0
2020-09-28 13:15:00,157.25,157.46,157.25,157.4,242580.0,157.25,157.46,157.25,157.4,242580.0
2020-09-28 13:20:00,157.38,157.83,157.38,157.83,280900.0,157.38,157.83,157.38,157.83,280900.0
2020-09-28 13:25:00,157.75,157.79,157.61,157.64,178940.0,157.75,157.79,157.61,157.64,178940.0
2020-09-28 13:30:00,157.69,158.0,157.66,157.98,329940.0,157.69,158.0,157.66,157.98,329940.0
2020-09-28 13:35:00,157.94,158.1,157.83,158.04,234000.0,157.94,158.1,157.83,158.04,234000.0
2020-09-28 13:40:00,157.97,158.2,157.81,157.97,315200.0,157.97,158.2,157.81,157.97,315200.0
2020-09-28 13:45:00,158.01,158.18,157.83,158.13,158260.0,158.01,158.18,157.83,158.13,158260.0
2020-09-28 13:50:00,158.18,158.19,158.03,158.11,187280.0,158.18,158.19,158.03,158.11,187280.0
2020-09-28 13:55:00,158.13,158.25,158.1,158.1,171520.0,158.13,158.25,158.1,158.1,171520.0
2020-09-28 14:00:00,158.15,158.18,157.69,157.86,356020.0,158.15,158.18,157.69,157.86,356020.0
2020-09-28 14:05:00,157.86,158.13,157.86,158.11,173840.0,157.86,158.13,157.86,158.11,173840.0
2020-09-28 14:10:00,158.12,158.3,158.0,158.18,324540.0,158.12,158.3,158.0,158.18,324540.0
2020-09-28 14:15:00,158.2,158.39,158.16,158.17,256900.0,158.2,158.39,158.16,158.17,256900.0
2020-09-28 14:20:00,158.12,158.12,157.72,157.8,302540.0,158.12,158.12,157.72,157.8,302540.0
2020-09-28 14:25:00,157.76,158.08,157.73,158.03,258540.0,157.76,158.08,157.73,158.03,258540.0
2020-09-28 14:30:00,158.0,158.12,157.92,157.92,144280.0,158.0,158.12,157.92,157.92,144280.0
2020-09-28 14:35:00,157.99,158.01,157.72,157.9,271740.0,157.99,158.01,157.72,157.9,271740.0
2020-09-28 14:40:00,157.85,158.15,157.73,157.95,293940.0,157.85,158.15,157.73,157.95,293940.0
2020-09-28 14:45:00,158.05,158.21,157.93,157.93,166600.0,158.05,158.21,157.93,157.93,166600.0
2020-09-28 14:50:00,157.96,158.2,157.96,158.13,170680.0,157.96,158.2,157.96,158.13,170680.0
2020-09-28 14:55:00,158.1,158.3,158.07,158.26,333600.0,158.1,158.3,158.07,158.26,333600.0
2020-09-28 15:00:00,158.28,158.43,158.15,158.32,319800.0,158.28,158.43,158.15,158.32,319800.0
2020-09-28 15:05:00,158.25,158.5,158.2,158.24,318580.0,158.25,158.5,158.2,158.24,318580.0
2020-09-28 15:10:00,158.26,158.41,158.17,158.31,228960.0,158.26,158.41,158.17,158.31,228960.0
2020-09-28 15:15:00,158.34,158.5,158.17,158.44,240300.0,158.34,158.5,158.17,158.44,240300.0
2020-09-28 15:20:00,158.48,158.61,158.44,158.54,349440.0,158.48,158.61,158.44,158.54,349440.0
2020-09-28 15:25:00,158.55,158.75,158.54,158.63,320440.0,158.55,158.75,158.54,158.63,320440.0
2020-09-28 15:30:00,158.61,158.61,157.92,158.19,584480.0,158.61,158.61,157.92,158.19,584480.0
2020-09-28 15:35:00,158.19,158.44,158.16,158.26,418680.0,158.19,158.44,158.16,158.26,418680.0
2020-09-28 15:40:00,158.21,158.55,158.15,158.52,345800.0,158.21,158.55,158.15,158.52,345800.0
2020-09-28 15:45:00,158.59,158.72,158.43,158.47,554620.0,158.59,158.72,158.43,158.47,554620.0
2020-09-28 15:50:00,158.43,158.68,158.34,158.51,695680.0,158.43,158.68,158.34,158.51,695680.0
2020-09-28 15:55:00,158.43,158.75,158.26,158.75,1091180.0,158.43,158.75,158.26,158.75,1091180.0
2020-09-29 09:30:00,158.77,159.27,158.14,158.97,1746220.0,158.77,159.27,158.14,158.97,1746220.0
2020-09-29 09:35:00,159.07,159.29,158.78,159.17,873460.0,159.07,159.29,158.78,159.17,873460.0
2020-09-29 09:40:00,159.23,159.41,158.31,158.6,821560.0,159.23,159.41,158.31,158.6,821560.0
2020-09-29 09:45:00,158.45,158.84,158.01,158.19,639960.0,158.45,158.84,158.01,158.19,639960.0
2020-09-29 09:50:00,158.3,158.7,158.26,158.36,673380.0,158.3,158.7,158.26,158.36,673380.0
2020-09-29 09:55:00,158.34,158.39,157.95,158.17,481120.0,158.34,158.39,157.95,158.17,481120.0
2020-09-29 10:00:00,158.22,158.56,158.0,158.35,441260.0,158.22,158.56,158.0,158.35,441260.0
2020-09-29 10:05:00,158.38,158.85,158.38,158.82,299480.0,158.38,158.85,158.38,158.82,299480.0
2020-09-29 10:10:00,158.83,159.1,158.71,158.75,414420.0,158.83,159.1,158.71,158.75,414420.0
2020-09-29 10:15:00,158.77,158.85,158.5,158.85,308840.0,158.77,158.85,158.5,158.85,308840.0
2020-09-29 10:20:00,158.82,158.85,158.4,158.65,308380.0,158.82,158.85,158.4,158.65,308380.0
2020-09-29 10:25:00,158.7,158.75,158.37,158.53,291540.0,158.7,158.75,158.37,158.53,291540.0
2020-09-29 10:30:00,158.58,158.71,158.1,158.17,453420.0,158.58,158.71,158.1,158.17,453420.0
2020-09-29 10:35:00,158.16,158.3,157.86,157.97,363380.0,158.16,158.3,157.86,157.97,363380.0
2020-09-29 10:40:00,158.02,158.2,157.93,158.06,368640.0,158.02,158.2,157.93,158.06,368640.0
2020-09-29 10:45:00,158.03,158.08,157.65,157.95,303660.0,158.03,158.08,157.65,157.95,303660.0
2020-09-29 10:50:00,157.97,158.22,157.86,158.17,317580.0,157.97,158.22,157.86,158.17,317580.0
2020-09-29 10:55:00,158.17,158.35,158.17,158.28,265300.0,158.17,158.35,158.17,158.28,265300.0
2020-09-29 11:00:00,158.22,158.36,157.9,158.36,243960.0,158.22,158.36,157.9,158.36,243960.0
2020-09-29 11:05:00,158.33,158.5,158.18,158.18,420380.0,158.33,158.5,158.18,158.18,420380.0
2020-09-29 11:10:00,158.26,158.35,158.12,158.12,413240.0,158.26,158.35,158.12,158.12,413240.0
2020-09-29 11:15:00,158.22,158.4,158.04,158.23,384920.0,158.22,158.4,158.04,158.23,384920.0
2020-09-29 11:20:00,158.19,158.68,158.18,158.62,519820.0,158.19,158.68,158.18,158.62,519820.0
2020-09-29 11:25:00,158.62,158.8,158.5,158.57,240540.0,158.62,158.8,158.5,158.57,240540.0
2020-09-29 11:30:00,158.57,158.63,158.4,158.46,170820.0,158.57,158.63,158.4,158.46,170820.0
2020-09-29 11:35:00,158.49,158.85,158.47,158.75,287260.0,158.49,158.85,158.47,158.75,287260.0
2020-09-29 11:40:00,158.78,158.79,158.21,158.32,273820.0,158.78,158.79,158.21,158.32,273820.0
2020-09-29 11:45:00,158.29,158.41,157.96,157.96,322700.0,158.29,158.41,157.96,157.96,322700.0
2020-09-29 11:50:00,158.0,158.25,157.95,158.17,445060.0,158.0,158.25,157.95,158.17,445060.0
2020-09-29 11:55:00,158.24,158.3,158.12,158.21,248400.0,158.24,158.3,158.12,158.21,248400.0
2020-09-29 12:00:00,158.22,158.31,158.1,158.14,429660.0,158.22,158.31,158.1,158.14,429660.0
2020-09-29 12:05:00,158.18,158.3,158.1,158.26,222080.0,158.18,158.3,158.1,158.26,222080.0
2020-09-29 12:10:00,158.26,158.26,157.88,158.0,323920.0,158.26,158.26,157.88,158.0,323920.0
2020-09-29 12:15:00,158.01,158.28,157.98,158.08,229820.0,158.01,158.28,157.98,158.08,229820.0
2020-09-29 12:20:00,158.08,158.25,158.05,158.07,121640.0,158.08,158.25,158.05,158.07,121640.0
2020-09-29 12:25:00,158.11,158.18,158.05,158.1,58080.0,158.11,158.18,158.05,158.1,58080.0
2020-09-29 12:30:00,158.15,158.17,158.04,158.15,74460.0,158.15,158.17,158.04,158.15,74460.0
2020-09-29 12:35:00,158.14,158.3,158.14,158.26,242400.0,158.14,158.3,158.14,158.26,242400.0
2020-09-29 12:40:00,158.25,158.4,158.22,158.34,129860.0,158.25,158.4,158.22,158.34,129860.0
2020-09-29 12:45:00,158.28,158.37,158.22,158.33,120840.0,158.28,158.37,158.22,158.33,120840.0
2020-09-29 12:50:00,158.33,158.35,158.19,158.19,99900.0,158.33,158.35,158.19,158.19,99900.0
2020-09-29 12:55:00,158.25,158.42,158.22,158.29,168240.0,158.25,158.42,158.22,158.29,168240.0
2020-09-29 13:00:00,158.27,158.38,158.1,158.17,223880.0,158.27,158.38,158.1,158.17,223880.0
2020-09-29 13:05:00,158.21,158.23,158.0,158.05,293940.0,158.21,158.23,158.0,158.05,293940.0
2020-09-29 13:10:00,158.08,158.17,157.88,157.92,223100.0,158.08,158.17,157.88,157.92,223100.0
2020-09-29 13:15:00,157.93,158.05,157.84,158.03,174040.0,157.93,158.05,157.84,158.03,174040.0
2020-09-29 13:20:00,158.06,158.1,157.87,157.88,124920.0,158.06,158.1,157.87,157.88,124920.0
2020-09-29 13:25:00,157.89,158.15,157.89,158.14,142420.0,157.89,158.15,157.89,158.14,142420.0
2020-09-29 13:30:00,158.17,158.26,158.08,158.15,178540.0,158.17,158.26,158.08,158.15,178540.0
2020-09-29 13:35:00,158.22,158.29,158.14,158.14,211040.0,158.22,158.29,158.14,158.14,211040.0
2020-09-29 13:40:00,158.16,158.26,158.09,158.13,244800.0,158.16,158.26,158.09,158.13,244800.0
2020-09-29 13:45:00,158.16,158.28,158.09,158.09,236620.0,158.16,158.28,158.09,158.09,236620.0
2020-09-29 13:50:00,158.13,158.36,158.1,158.15,401080.0,158.13,158.36,158.1,158.15,401080.0
2020-09-29 13:55:00,158.11,158.21,158.09,158.12,156320.0,158.11,158.21,158.09,158.12,156320.0
2020-09-29 14:00:00,158.12,158.13,157.93,157.95,376340.0,158.12,158.13,157.93,157.95,376340.0
2020-09-29 14:05:00,157.97,158.05,157.89,157.99,287000.0,157.97,158.05,157.89,157.99,287000.0
2020-09-29 14:10:00,158.0,158.19,157.93,157.95,240040.0,158.0,158.19,157.93,157.95,240040.0
2020-09-29 14:15:00,157.96,158.11,157.85,158.09,410160.0,157.96,158.11,157.85,158.09,410160.0
2020-09-29 14:20:00,158.06,158.08,157.78,157.83,290080.0,158.06,158.08,157.78,157.83,290080.0
2020-09-29 14:25:00,157.85,157.93,157.75,157.92,273880.0,157.85,157.93,157.75,157.92,273880.0
2020-09-29 14:30:00,157.92,158.1,157.85,157.94,502620.0,157.92,158.1,157.85,157.94,502620.0
2020-09-29 14:35:00,157.94,158.03,157.82,158.01,235560.0,157.94,158.03,157.82,158.01,235560.0
2020-09-29 14:40:00,158.02,158.05,157.84,157.94,246760.0,158.02,158.05,157.84,157.94,246760.0
2020-09-29 14:45:00,157.91,158.05,157.87,157.97,262820.0,157.91,158.05,157.87,157.97,262820.0
2020-09-29 14:50:00,157.97,158.18,157.85,157.89,324540.0,157.97,158.18,157.85,157.89,324540.0
2020-09-29 14:55:00,157.92,157.96,157.79,157.79,190680.0,157.92,157.96,157.79,157.79,190680.0
2020-09-29 15:00:00,157.83,157.92,157.73,157.81,261680.0,157.83,157.92,157.73,157.81,261680.0
2020-09-29 15:05:00,157.79,157.84,157.63,157.77,297300.0,157.79,157.84,157.63,157.77,297300.0
2020-09-29 15:10:00,157.78,157.82,157.66,157.69,218120.0,157.78,157.82,157.66,157.69,218120.0
2020-09-29 15:15:00,157.65,157.85,157.64,157.65,372380.0,157.65,157.85,157.64,157.65,372380.0
2020-09-29 15:20:00,157.65,157.72,157.21,157.42,537140.0,157.65,157.72,157.21,157.42,537140.0
2020-09-29 15:25:00,157.43,157.53,157.15,157.36,265900.0,157.43,157.53,157.15,157.36,265900.0
2020-09-29 15:30:00,157.39,157.4,157.21,157.3,286460.0,157.39,157.4,157.21,157.3,286460.0
2020-09-29 15:35:00,157.34,157.34,156.63,156.82,468660.0,157.34,157.34,156.63,156.82,468660.0
2020-09-29 15:40:00,156.83,157.04,156.71,156.95,369340.0,156.83,157.04,156.71,156.95,369340.0
2020-09-29 15:45:00,156.93,157.4,156.89,157.34,478880.0,156.93,157.4,156.89,157.34,478880.0
2020-09-29 15:50:00,157.3,157.57,157.17,157.48,628740.0,157.3,157.57,157.17,157.48,628740.0
2020-09-29 15:55:00,157.42,157.58,157.15,157.15,989360.0,157.42,157.58,157.15,157.15,989360.0
2020-09-30 09:30:00,157.06,158.08,157.06,157.65,1373860.0,157.06,158.08,157.06,157.65,1373860.0
2020-09-30 09:35:00,157.81,157.85,157.16,157.5,462260.0,157.81,157.85,157.16,157.5,462260.0
2020-09-30 09:40:00,157.59,157.71,157.26,157.54,480400.0,157.59,157.71,157.26,157.54,480400.0
2020-09-30 09:45:00,157.52,157.64,157.16,157.37,467000.0,157.52,157.64,157.16,157.37,467000.0
2020-09-30 09:50:00,157.34,157.81,157.11,157.67,708060.0,157.34,157.81,157.11,157.67,708060.0
2020-09-30 09:55:00,157.75,158.19,157.57,158.05,609260.0,157.75,158.19,157.57,158.05,609260.0
2020-09-30 10:00:00,158.06,158.32,158.01,158.2,578480.0,158.06,158.32,158.01,158.2,578480.0
2020-09-30 10:05:00,158.22,158.6,158.05,158.5,399480.0,158.22,158.6,158.05,158.5,399480.0
2020-09-30 10:10:00,158.55,159.0,158.54,158.7,1043880.0,158.55,159.0,158.54,158.7,1043880.0
2020-09-30 10:15:00,158.76,159.27,158.72,159.04,621200.0,158.76,159.27,158.72,159.04,621200.0
2020-09-30 10:20:00,158.99,159.49,158.98,159.49,443060.0,158.99,159.49,158.98,159.49,443060.0
2020-09-30 10:25:00,159.5,159.94,159.43,159.54,894080.0,159.5,159.94,159.43,159.54,894080.0
2020-09-30 10:30:00,159.63,160.08,159.5,160.07,891080.0,159.63,160.08,159.5,160.07,891080.0
2020-09-30 10:35:00,160.09,160.15,159.6,159.94,656380.0,160.09,160.15,159.6,159.94,656380.0
2020-09-30 10:40:00,160.0,160.18,159.35,159.66,712560.0,160.0,160.18,159.35,159.66,712560.0
2020-09-30 10:45:00,159.68,159.88,159.52,159.58,341680.0,159.68,159.88,159.52,159.58,341680.0
2020-09-30 10:50:00,159.55,159.81,159.4,159.62,251220.0,159.55,159.81,159.4,159.62,251220.0
2020-09-30 10:55:00,159.59,159.76,159.54,159.55,224100.0,159.59,159.76,159.54,159.55,224100.0
2020-09-30 11:00:00,159.54,159.66,159.33,159.4,328500.0,159.54,159.66,159.33,159.4,328500.0
2020-09-30 11:05:00,159.47,159.93,159.47,159.87,435720.0,159.47,159.93,159.47,159.87,435720.0
2020-09-30 11:10:00,159.88,160.1,159.82,160.0,328680.0,159.88,160.1,159.82,160.0,328680.0
2020-09-30 11:15:00,160.01,160.13,159.81,159.98,399340.0,160.01,160.13,159.81,159.98,399340.0
2020-09-30 11:20:00,159.9,160.02,159.81,160.01,433880.0,159.9,160.02,159.81,160.01,433880.0
2020-09-30 11:25:00,160.04,160.39,159.95,160.3,606660.0,160.04,160.39,159.95,160.3,606660.0
2020-09-30 11:30:00,160.3,160.4,160.03,160.1,372080.0,160.3,160.4,160.03,160.1,372080.0
2020-09-30 11:35:00,160.11,160.31,160.11,160.3,179580.0,160.11,160.31,160.11,160.3,179580.0
2020-09-30 11:40:00,160.3,160.47,160.06,160.42,351300.0,160.3,160.47,160.06,160.42,351300.0
2020-09-30 11:45:00,160.42,160.53,160.3,160.53,787660.0,160.42,160.53,160.3,160.53,787660.0
2020-09-30 11:50:00,160.53,160.64,160.44,160.57,365620.0,160.53,160.64,160.44,160.57,365620.0
2020-09-30 11:55:00,160.57,160.64,160.37,160.41,338780.0,160.57,160.64,160.37,160.41,338780.0
2020-09-30 12:00:00,160.42,160.6,160.4,160.52,295640.0,160.42,160.6,160.4,160.52,295640.0
2020-09-30 12:05:00,160.52,160.53,160.33,160.43,217580.0,160.52,160.53,160.33,160.43,217580.0
2020-09-30 12:10:00,160.42,160.5,160.14,160.2,367660.0,160.42,160.5,160.14,160.2,367660.0
2020-09-30 12:15:00,160.22,160.29,160.11,160.13,235480.0,160.22,160.29,160.11,160.13,235480.0
2020-09-30 12:20:00,160.13,160.33,160.12,160.28,257360.0,160.13,160.33,160.12,160.28,257360.0
2020-09-30 12:25:00,160.28,160.28,160.0,160.11,310040.0,160.28,160.28,160.0,160.11,310040.0
2020-09-30 12:30:00,160.07,160.39,159.95,160.14,507140.0,160.07,160.39,159.95,160.14,507140.0
2020-09-30 12:35:00,160.11,160.11,159.58,159.75,434680.0,160.11,160.11,159.58,159.75,434680.0
2020-09-30 12:40:00,159.76,159.84,159.52,159.71,265120.0,159.76,159.84,159.52,159.71,265120.0
2020-09-30 12:45:00,159.75,159.84,159.58,159.75,439900.0,159.75,159.84,159.58,159.75,439900.0
2020-09-30 12:50:00,159.72,159.83,159.36,159.44,351920.0,159.72,159.83,159.36,159.44,351920.0
2020-09-30 12:55:00,159.48,159.6,159.32,159.47,236200.0,159.48,159.6,159.32,159.47,236200.0
2020-09-30 13:00:00,159.47,159.58,158.95,159.12,544400.0,159.47,159.58,158.95,159.12,544400.0
2020-09-30 13:05:00,159.11,159.19,158.66,158.91,568880.0,159.11,159.19,158.66,158.91,568880.0
2020-09-30 13:10:00,158.86,158.99,158.64,158.86,511080.0,158.86,158.99,158.64,158.86,511080.0
2020-09-30 13:15:00,158.9,159.17,158.81,159.14,599200.0,158.9,159.17,158.81,159.14,599200.0
2020-09-30 13:20:00,159.12,159.29,159.0,159.29,310300.0,159.12,159.29,159.0,159.29,310300.0
2020-09-30 13:25:00,159.28,159.4,159.15,159.39,251900.0,159.28,159.4,159.15,159.39,251900.0
2020-09-30 13:30:00,159.4,159.58,159.32,159.58,306380.0,159.4,159.58,159.32,159.58,306380.0
2020-09-30 13:35:00,159.51,159.64,159.42,159.56,252160.0,159.51,159.64,159.42,159.56,252160.0
2020-09-30 13:40:00,159.6,159.6,159.36,159.38,277140.0,159.6,159.6,159.36,159.38,277140.0
2020-09-30 13:45:00,159.39,159.54,159.23,159.54,382940.0,159.39,159.54,159.23,159.54,382940.0
2020-09-30 13:50:00,159.52,159.55,159.39,159.44,185360.0,159.52,159.55,159.39,159.44,185360.0
2020-09-30 13:55:00,159.43,159.45,159.26,159.44,168260.0,159.43,159.45,159.26,159.44,168260.0
2020-09-30 14:00:00,159.48,159.79,159.47,159.79,224680.0,159.48,159.79,159.47,159.79,224680.0
2020-09-30 14:05:00,159.76,159.92,159.67,159.91,351320.0,159.76,159.92,159.67,159.91,351320.0
2020-09-30 14:10:00,159.94,159.99,159.69,159.69,289820.0,159.94,159.99,159.69,159.69,289820.0
2020-09-30 14:15:00,159.7,159.77,159.51,159.6,169720.0,159.7,159.77,159.51,159.6,169720.0
2020-09-30 14:20:00,159.63,159.76,159.02,159.03,759440.0,159.63,159.76,159.02,159.03,759440.0
2020-09-30 14:25:00,159.14,159.14,158.51,158.88,698860.0,159.14,159.14,158.51,158.88,698860.0
2020-09-30 14:30:00,158.82,158.9,158.68,158.8,234280.0,158.82,158.9,158.68,158.8,234280.0
2020-09-30 14:35:00,158.82,158.89,158.3,158.41,350600.0,158.82,158.89,158.3,158.41,350600.0
2020-09-30 14:40:00,158.43,158.5,157.9,158.11,568480.0,158.43,158.5,157.9,158.11,568480.0
2020-09-30 14:45:00,158.08,158.14,157.25,157.38,869060.0,158.08,158.14,157.25,157.38,869060.0
2020-09-30 14:50:00,157.36,158.07,157.21,157.63,929040.0,157.36,158.07,157.21,157.63,929040.0
2020-09-30 14:55:00,157.58,158.4,157.54,158.25,585420.0,157.58,158.4,157.54,158.25,585420.0
2020-09-30 15:00:00,158.21,158.32,157.91,157.96,265040.0,158.21,158.32,157.91,157.96,265040.0
2020-09-30 15:05:00,157.92,158.25,157.91,158.12,284540.0,157.92,158.25,157.91,158.12,284540.0
2020-09-30 15:10:00,158.17,158.26,157.45,157.68,387660.0,158.17,158.26,157.45,157.68,387660.0
2020-09-30 15:15:00,157.67,157.75,157.0,157.11,756300.0,157.67,157.75,157.0,157.11,756300.0
2020-09-30 15:20:00,157.11,157.19,156.7,156.93,804400.0,157.11,157.19,156.7,156.93,804400.0
2020-09-30 15:25:00,156.98,157.45,156.71,157.3,625680.0,156.98,157.45,156.71,157.3,625680.0
2020-09-30 15:30:00,157.27,157.3,156.85,156.99,456480.0,157.27,157.3,156.85,156.99,456480.0
2020-09-30 15:35:00,157.07,157.43,156.85,157.14,450520.0,157.07,157.43,156.85,157.14,450520.0
2020-09-30 15:40:00,157.06,157.49,156.98,157.44,358100.0,157.06,157.49,156.98,157.44,358100.0
2020-09-30 15:45:00,157.4,158.15,157.3,157.98,663960.0,157.4,158.15,157.3,157.98,663960.0
2020-09-30 15:50:00,157.93,158.14,157.65,157.68,597020.0,157.93,158.14,157.65,157.68,597020.0
2020-09-30 15:55:00,157.68,157.87,157.29,157.37,1439480.0,157.68,157.87,157.29,157.37,1439480.0
2020-10-01 09:30:00,160.4,160.71,159.6,160.23,2517600.0,160.4,160.71,159.6,160.23,2517600.0
2020-10-01 09:35:00,160.22,160.3,159.65,160.02,1151600.0,160.22,160.3,159.65,160.02,1151600.0
2020-10-01 09:40:00,160.04,160.25,159.65,159.75,889840.0,160.04,160.25,159.65,159.75,889840.0
2020-10-01 09:45:00,159.75,159.93,159.32,159.58,735400.0,159.75,159.93,159.32,159.58,735400.0
2020-10-01 09:50:00,159.58,159.77,159.2,159.36,581300.0,159.58,159.77,159.2,159.36,581300.0
2020-10-01 09:55:00,159.36,159.81,159.35,159.58,568340.0,159.36,159.81,159.35,159.58,568340.0
2020-10-01 10:00:00,159.4,159.8,159.32,159.5,478280.0,159.4,159.8,159.32,159.5,478280.0
2020-10-01 10:05:00,159.5,159.5,158.83,158.92,605620.0,159.5,159.5,158.83,158.92,605620.0
2020-10-01 10:10:00,158.92,159.2,158.65,158.95,619020.0,158.92,159.2,158.65,158.95,619020.0
2020-10-01 10:15:00,158.94,159.14,158.75,159.05,640600.0,158.94,159.14,158.75,159.05,640600.0
2020-10-01 10:20:00,159.1,159.48,159.05,159.24,434740.0,159.1,159.48,159.05,159.24,434740.0
2020-10-01 10:25:00,159.08,159.11,158.6,158.97,511680.0,159.08,159.11,158.6,158.97,511680.0
2020-10-01 10:30:00,159.0,159.42,158.84,159.39,542900.0,159.0,159.42,158.84,159.39,542900.0
2020-10-01 10:35:00,159.39,159.79,159.22,159.78,536260.0,159.39,159.79,159.22,159.78,536260.0
2020-10-01 10:40:00,159.77,159.88,159.5,159.53,552220.0,159.77,159.88,159.5,159.53,552220.0
2020-10-01 10:45:00,159.53,159.65,159.25,159.5,348240.0,159.53,159.65,159.25,159.5,348240.0
2020-10-01 10:50:00,159.51,159.73,159.3,159.55,293700.0,159.51,159.73,159.3,159.55,293700.0
2020-10-01 10:55:00,159.6,159.69,159.28,159.61,261580.0,159.6,159.69,159.28,159.61,261580.0
2020-10-01 11:00:00,159.6,159.67,159.37,159.57,197900.0,159.6,159.67,159.37,159.57,197900.0
2020-10-01 11:05:00,159.53,159.53,159.18,159.18,272200.0,159.53,159.53,159.18,159.18,272200.0
2020-10-01 11:10:00,159.19,159.32,158.92,159.27,370380.0,159.19,159.32,158.92,159.27,370380.0
2020-10-01 11:15:00,159.26,159.45,159.2,159.37,279940.0,159.26,159.45,159.2,159.37,279940.0
2020-10-01 11:20:00,159.31,159.62,159.18,159.56,275480.0,159.31,159.62,159.18,159.56,275480.0
2020-10-01 11:25:00,159.6,160.0,159.56,159.86,497620.0,159.6,160.0,159.56,159.86,497620.0
2020-10-01 11:30:00,159.85,160.15,159.85,160.13,505300.0,159.85,160.15,159.85,160.13,505300.0
2020-10-01 11:35:00,160.16,160.3,159.84,160.01,618140.0,160.16,160.3,159.84,160.01,618140.0
2020-10-01 11:40:00,160.05,160.17,159.91,160.05,213120.0,160.05,160.17,159.91,160.05,213120.0
2020-10-01 11:45:00,160.05,160.08,159.73,159.75,347360.0,160.05,160.08,159.73,159.75,347360.0
2020-10-01 11:50:00,159.71,159.94,159.64,159.9,229640.0,159.71,159.94,159.64,159.9,229640.0
2020-10-01 11:55:00,159.8,159.96,159.72,159.78,148080.0,159.8,159.96,159.72,159.78,148080.0
2020-10-01 12:00:00,159.79,159.85,159.39,159.55,259260.0,159.79,159.85,159.39,159.55,259260.0
2020-10-01 12:05:00,159.49,159.6,159.31,159.44,276460.0,159.49,159.6,159.31,159.44,276460.0
2020-10-01 12:10:00,159.43,159.73,159.41,159.67,246320.0,159.43,159.73,159.41,159.67,246320.0
2020-10-01 12:15:00,159.63,159.85,159.19,159.45,498660.0,159.63,159.85,159.19,159.45,498660.0
2020-10-01 12:20:00,159.44,159.75,159.43,159.62,312400.0,159.44,159.75,159.43,159.62,312400.0
2020-10-01 12:25:00,159.59,159.65,159.48,159.51,224280.0,159.59,159.65,159.48,159.51,224280.0
2020-10-01 12:30:00,159.45,159.73,159.44,159.66,135420.0,159.45,159.73,159.44,159.66,135420.0
2020-10-01 12:35:00,159.67,159.67,159.42,159.5,148440.0,159.67,159.67,159.42,159.5,148440.0
2020-10-01 12:40:00,159.47,159.64,159.44,159.5,258980.0,159.47,159.64,159.44,159.5,258980.0
2020-10-01 12:45:00,159.45,160.06,159.4,160.01,709180.0,159.45,160.06,159.4,160.01,709180.0
2020-10-01 12:50:00,160.0,160.15,159.84,160.08,398980.0,160.0,160.15,159.84,160.08,398980.0
2020-10-01 12:55:00,160.05,160.12,159.94,160.12,405040.0,160.05,160.12,159.94,160.12,405040.0
2020-10-01 13:00:00,160.11,160.34,160.09,160.22,479580.0,160.11,160.34,160.09,160.22,479580.0
2020-10-01 13:05:00,160.2,160.44,160.16,160.44,630980.0,160.2,160.44,160.16,160.44,630980.0
2020-10-01 13:10:00,160.43,160.45,160.17,160.17,409280.0,160.43,160.45,160.17,160.17,409280.0
2020-10-01 13:15:00,160.2,160.4,160.0,160.32,502760.0,160.2,160.4,160.0,160.32,502760.0
2020-10-01 13:20:00,160.32,160.33,160.09,160.24,258060.0,160.32,160.33,160.09,160.24,258060.0
2020-10-01 13:25:00,160.22,160.35,159.93,160.21,368580.0,160.22,160.35,159.93,160.21,368580.0
2020-10-01 13:30:00,160.24,160.3,160.12,160.26,285020.0,160.24,160.3,160.12,160.26,285020.0
2020-10-01 13:35:00,160.3,160.33,160.21,160.33,224540.0,160.3,160.33,160.21,160.33,224540.0
2020-10-01 13:40:00,160.32,160.45,160.29,160.37,320560.0,160.32,160.45,160.29,160.37,320560.0
2020-10-01 13:45:00,160.4,160.45,160.28,160.36,126660.0,160.4,160.45,160.28,160.36,126660.0
2020-10-01 13:50:00,160.38,160.5,160.19,160.48,375540.0,160.38,160.5,160.19,160.48,375540.0
2020-10-01 13:55:00,160.48,160.5,159.92,160.09,555480.0,160.48,160.5,159.92,160.09,555480.0
2020-10-01 14:00:00,160.11,160.5,159.7,159.94,717860.0,160.11,160.5,159.7,159.94,717860.0
2020-10-01 14:05:00,159.94,159.95,159.45,159.65,554040.0,159.94,159.95,159.45,159.65,554040.0
2020-10-01 14:10:00,159.68,159.95,159.62,159.86,474420.0,159.68,159.95,159.62,159.86,474420.0
2020-10-01 14:15:00,159.81,159.84,159.45,159.73,411920.0,159.81,159.84,159.45,159.73,411920.0
2020-10-01 14:20:00,159.7,159.77,159.49,159.65,348200.0,159.7,159.77,159.49,159.65,348200.0
2020-10-01 14:25:00,159.64,160.0,159.6,159.94,393180.0,159.64,160.0,159.6,159.94,393180.0
2020-10-01 14:30:00,159.91,160.0,159.82,160.0,397520.0,159.91,160.0,159.82,160.0,397520.0
2020-10-01 14:35:00,159.97,160.22,159.9,160.07,392860.0,159.97,160.22,159.9,160.07,392860.0
2020-10-01 14:40:00,160.09,160.25,160.01,160.19,318420.0,160.09,160.25,160.01,160.19,318420.0
2020-10-01 14:45:00,160.17,160.35,160.1,160.28,469080.0,160.17,160.35,160.1,160.28,469080.0
2020-10-01 14:50:00,160.29,160.5,160.22,160.41,421640.0,160.29,160.5,160.22,160.41,421640.0
2020-10-01 14:55:00,160.39,160.69,160.35,160.62,689180.0,160.39,160.69,160.35,160.62,689180.0
2020-10-01 15:00:00,160.65,161.15,160.62,161.03,1036980.0,160.65,161.15,160.62,161.03,1036980.0
2020-10-01 15:05:00,161.05,161.13,160.75,160.85,685100.0,161.05,161.13,160.75,160.85,685100.0
2020-10-01 15:10:00,160.85,161.05,160.7,160.79,484140.0,160.85,161.05,160.7,160.79,484140.0
2020-10-01 15:15:00,160.84,161.0,160.66,160.91,461020.0,160.84,161.0,160.66,160.91,461020.0
2020-10-01 15:20:00,160.89,161.07,160.8,160.95,577460.0,160.89,161.07,160.8,160.95,577460.0
2020-10-01 15:25:00,160.96,160.98,160.75,160.76,418840.0,160.96,160.98,160.75,160.76,418840.0
2020-10-01 15:30:00,160.76,161.2,160.69,161.17,748000.0,160.76,161.2,160.69,161.17,748000.0
2020-10-01 15:35:00,161.2,161.2,160.7,160.96,927720.0,161.2,161.2,160.7,160.96,927720.0
2020-10-01 15:40:00,160.99,161.0,160.75,160.85,463000.0,160.99,161.0,160.75,160.85,463000.0
2020-10-01 15:45:00,160.8,161.0,160.66,160.92,631400.0,160.8,161.0,160.66,160.92,631400.0
2020-10-01 15:50:00,160.96,161.06,160.88,160.98,874860.0,160.96,161.06,160.88,160.98,874860.0
2020-10-01 15:55:00,160.98,161.19,160.81,161.1,1549860.0,160.98,161.19,160.81,161.1,1549860.0
2020-10-02 09:30:00,157.68,158.28,157.38,157.65,3480980.0,157.68,158.28,157.38,157.65,3480980.0
2020-10-02 09:35:00,157.59,158.63,157.55,158.58,1771220.0,157.59,158.63,157.55,158.58,1771220.0
2020-10-02 09:40:00,158.58,158.84,158.15,158.74,1245920.0,158.58,158.84,158.15,158.74,1245920.0
2020-10-02 09:45:00,158.76,159.43,158.66,158.98,1180960.0,158.76,159.43,158.66,158.98,1180960.0
2020-10-02 09:50:00,158.98,159.03,158.48,158.63,683620.0,158.98,159.03,158.48,158.63,683620.0
2020-10-02 09:55:00,158.66,159.11,158.5,158.98,468840.0,158.66,159.11,158.5,158.98,468840.0
2020-10-02 10:00:00,158.98,159.41,158.89,159.34,761420.0,158.98,159.41,158.89,159.34,761420.0
2020-10-02 10:05:00,159.4,159.72,159.33,159.39,887740.0,159.4,159.72,159.33,159.39,887740.0
2020-10-02 10:10:00,159.43,159.79,159.35,159.53,464080.0,159.43,159.79,159.35,159.53,464080.0
2020-10-02 10:15:00,159.54,159.62,159.29,159.46,439240.0,159.54,159.62,159.29,159.46,439240.0
2020-10-02 10:20:00,159.46,159.7,159.0,159.22,412020.0,159.46,159.7,159.0,159.22,412020.0
2020-10-02 10:25:00,159.26,159.72,159.16,159.59,305980.0,159.26,159.72,159.16,159.59,305980.0
2020-10-02 10:30:00,159.61,159.64,159.2,159.58,372420.0,159.61,159.64,159.2,159.58,372420.0
2020-10-02 10:35:00,159.57,159.58,158.98,158.98,384780.0,159.57,159.58,158.98,158.98,384780.0
2020-10-02 10:40:00,159.04,159.15,158.83,158.89,503140.0,159.04,159.15,158.83,158.89,503140.0
2020-10-02 10:45:00,158.91,159.18,158.85,159.0,295640.0,158.91,159.18,158.85,159.0,295640.0
2020-10-02 10:50:00,158.95,159.17,158.82,158.92,237080.0,158.95,159.17,158.82,158.92,237080.0
2020-10-02 10:55:00,158.96,159.3,158.96,159.3,303080.0,158.96,159.3,158.96,159.3,303080.0
2020-10-02 11:00:00,159.19,159.25,158.83,158.83,355440.0,159.19,159.25,158.83,158.83,355440.0
2020-10-02 11:05:00,158.81,159.25,158.65,159.04,344040.0,158.81,159.25,158.65,159.04,344040.0
2020-10-02 11:10:00,159.05,159.13,158.85,158.88,255000.0,159.05,159.13,158.85,158.88,255000.0
2020-10-02 11:15:00,158.94,159.24,158.75,159.08,502580.0,158.94,159.24,158.75,159.08,502580.0
2020-10-02 11:20:00,159.08,159.17,158.65,158.68,407800.0,159.08,159.17,158.65,158.68,407800.0
2020-10-02 11:25:00,158.72,158.82,158.4,158.4,448640.0,158.72,158.82,158.4,158.4,448640.0
2020-10-02 11:30:00,158.35,158.35,157.81,157.93,1249560.0,158.35,158.35,157.81,157.93,1249560.0
2020-10-02 11:35:00,157.92,158.0,157.57,157.64,842060.0,157.92,158.0,157.57,157.64,842060.0
2020-10-02 11:40:00,157.64,158.05,157.6,157.87,794500.0,157.64,158.05,157.6,157.87,794500.0
2020-10-02 11:45:00,157.87,158.05,157.81,157.89,503200.0,157.87,158.05,157.81,157.89,503200.0
2020-10-02 11:50:00,157.87,158.03,157.22,157.41,632740.0,157.87,158.03,157.22,157.41,632740.0
2020-10-02 11:55:00,157.45,157.45,156.97,157.06,846020.0,157.45,157.45,156.97,157.06,846020.0
2020-10-02 12:00:00,157.05,157.05,156.35,156.42,1342940.0,157.05,157.05,156.35,156.42,1342940.0
2020-10-02 12:05:00,156.42,157.1,156.15,156.98,1766860.0,156.42,157.1,156.15,156.98,1766860.0
2020-10-02 12:10:00,156.99,157.83,156.99,157.5,1407900.0,156.99,157.83,156.99,157.5,1407900.0
2020-10-02 12:15:00,157.6,158.03,157.26,157.96,1236140.0,157.6,158.03,157.26,157.96,1236140.0
2020-10-02 12:20:00,157.96,158.1,157.67,157.79,763500.0,157.96,158.1,157.67,157.79,763500.0
2020-10-02 12:25:00,157.76,158.03,157.72,157.8,663800.0,157.76,158.03,157.72,157.8,663800.0
2020-10-02 12:30:00,157.78,157.99,157.05,157.29,596720.0,157.78,157.99,157.05,157.29,596720.0
2020-10-02 12:35:00,157.25,157.9,157.19,157.82,465540.0,157.25,157.9,157.19,157.82,465540.0
2020-10-02 12:40:00,157.78,157.8,157.5,157.68,378640.0,157.78,157.8,157.5,157.68,378640.0
2020-10-02 12:45:00,157.7,157.73,157.39,157.52,276080.0,157.7,157.73,157.39,157.52,276080.0
2020-10-02 12:50:00,157.54,157.58,157.17,157.44,211680.0,157.54,157.58,157.17,157.44,211680.0
2020-10-02 12:55:00,157.44,157.54,157.06,157.23,401740.0,157.44,157.54,157.06,157.23,401740.0
2020-10-02 13:00:00,157.3,157.32,156.95,156.95,442020.0,157.3,157.32,156.95,156.95,442020.0
2020-10-02 13:05:00,156.99,157.18,156.77,157.11,419400.0,156.99,157.18,156.77,157.11,419400.0
2020-10-02 13:10:00,157.11,157.35,156.78,157.05,277720.0,157.11,157.35,156.78,157.05,277720.0
2020-10-02 13:15:00,157.03,157.13,156.79,157.13,302460.0,157.03,157.13,156.79,157.13,302460.0
2020-10-02 13:20:00,157.1,157.38,157.05,157.36,342280.0,157.1,157.38,157.05,157.36,342280.0
2020-10-02 13:25:00,157.35,157.53,157.18,157.43,330640.0,157.35,157.53,157.18,157.43,330640.0
2020-10-02 13:30:00,157.4,157.64,157.15,157.15,267740.0,157.4,157.64,157.15,157.15,267740.0
2020-10-02 13:35:00,157.19,157.46,157.18,157.43,181680.0,157.19,157.46,157.18,157.43,181680.0
2020-10-02 13:40:00,157.44,157.45,156.93,157.07,502840.0,157.44,157.45,156.93,157.07,502840.0
2020-10-02 13:45:00,157.04,157.17,156.87,156.93,254000.0,157.04,157.17,156.87,156.93,254000.0
2020-10-02 13:50:00,156.9,157.18,156.82,157.07,324580.0,156.9,157.18,156.82,157.07,324580.0
2020-10-02 13:55:00,157.06,157.31,156.91,157.18,212880.0,157.06,157.31,156.91,157.18,212880.0
2020-10-02 14:00:00,157.1,157.45,157.1,157.45,244140.0,157.1,157.45,157.1,157.45,244140.0
2020-10-02 14:05:00,157.48,157.56,157.35,157.4,327660.0,157.48,157.56,157.35,157.4,327660.0
2020-10-02 14:10:00,157.39,157.5,157.01,157.07,350620.0,157.39,157.5,157.01,157.07,350620.0
2020-10-02 14:15:00,157.11,157.14,156.93,156.93,244060.0,157.11,157.14,156.93,156.93,244060.0
2020-10-02 14:20:00,156.96,157.17,156.88,157.06,214600.0,156.96,157.17,156.88,157.06,214600.0
2020-10-02 14:25:00,156.98,156.99,156.76,156.8,291320.0,156.98,156.99,156.76,156.8,291320.0
2020-10-02 14:30:00,156.87,156.95,156.5,156.57,500720.0,156.87,156.95,156.5,156.57,500720.0
2020-10-02 14:35:00,156.63,156.68,156.38,156.49,368540.0,156.63,156.68,156.38,156.49,368540.0
2020-10-02 14:40:00,156.46,156.72,156.37,156.58,266200.0,156.46,156.72,156.37,156.58,266200.0
2020-10-02 14:45:00,156.57,156.8,156.3,156.61,365280.0,156.57,156.8,156.3,156.61,365280.0
2020-10-02 14:50:00,156.65,156.67,156.35,156.58,229920.0,156.65,156.67,156.35,156.58,229920.0
2020-10-02 14:55:00,156.6,157.05,156.6,156.87,490100.0,156.6,157.05,156.6,156.87,490100.0
2020-10-02 15:00:00,156.89,156.92,156.46,156.89,338060.0,156.89,156.92,156.46,156.89,338060.0
2020-10-02 15:05:00,156.84,156.92,156.6,156.71,258000.0,156.84,156.92,156.6,156.71,258000.0
2020-10-02 15:10:00,156.73,157.09,156.49,156.58,445360.0,156.73,157.09,156.49,156.58,445360.0
2020-10-02 15:15:00,156.58,156.93,156.47,156.93,326460.0,156.58,156.93,156.47,156.93,326460.0
2020-10-02 15:20:00,156.9,157.06,156.7,156.85,531020.0,156.9,157.06,156.7,156.85,531020.0
2020-10-02 15:25:00,156.85,156.91,156.75,156.76,234060.0,156.85,156.91,156.75,156.76,234060.0
2020-10-02 15:30:00,156.76,156.98,156.6,156.95,466720.0,156.76,156.98,156.6,156.95,466720.0
2020-10-02 15:35:00,156.92,157.2,156.92,157.01,553000.0,156.92,157.2,156.92,157.01,553000.0
2020-10-02 15:40:00,157.02,157.05,156.67,156.94,524940.0,157.02,157.05,156.67,156.94,524940.0
2020-10-02 15:45:00,156.95,156.95,156.75,156.89,544640.0,156.95,156.95,156.75,156.89,544640.0
2020-10-02 15:50:00,156.92,156.94,156.47,156.47,1057500.0,156.92,156.94,156.47,156.47,1057500.0
2020-10-02 15:55:00,156.45,156.52,156.25,156.27,1475740.0,156.45,156.52,156.25,156.27,1475740.0
2020-10-05 09:30:00,157.33,157.55,157.04,157.45,1971040.0,157.33,157.55,157.04,157.45,1971040.0
2020-10-05 09:35:00,157.5,157.54,157.1,157.34,772980.0,157.5,157.54,157.1,157.34,772980.0
2020-10-05 09:40:00,157.36,157.81,157.19,157.75,1098940.0,157.36,157.81,157.19,157.75,1098940.0
2020-10-05 09:45:00,157.75,157.9,157.46,157.6,809900.0,157.75,157.9,157.46,157.6,809900.0
2020-10-05 09:50:00,157.62,157.81,157.5,157.7,569300.0,157.62,157.81,157.5,157.7,569300.0
2020-10-05 09:55:00,157.75,157.88,157.53,157.82,320580.0,157.75,157.88,157.53,157.82,320580.0
2020-10-05 10:00:00,157.82,158.69,157.82,158.55,1258000.0,157.82,158.69,157.82,158.55,1258000.0
2020-10-05 10:05:00,158.58,158.68,158.38,158.45,538160.0,158.58,158.68,158.38,158.45,538160.0
2020-10-05 10:10:00,158.47,159.15,158.47,159.12,718260.0,158.47,159.15,158.47,159.12,718260.0
2020-10-05 10:15:00,159.11,159.2,158.96,159.07,615580.0,159.11,159.2,158.96,159.07,615580.0
2020-10-05 10:20:00,159.08,159.3,158.69,158.77,742540.0,159.08,159.3,158.69,158.77,742540.0
2020-10-05 10:25:00,158.84,159.06,158.81,158.96,319540.0,158.84,159.06,158.81,158.96,319540.0
2020-10-05 10:30:00,159.0,159.23,158.81,159.21,393700.0,159.0,159.23,158.81,159.21,393700.0
2020-10-05 10:35:00,159.18,159.41,159.18,159.27,688840.0,159.18,159.41,159.18,159.27,688840.0
2020-10-05 10:40:00,159.25,159.63,159.25,159.53,506140.0,159.25,159.63,159.25,159.53,506140.0
2020-10-05 10:45:00,159.55,159.6,159.22,159.37,381000.0,159.55,159.6,159.22,159.37,381000.0
2020-10-05 10:50:00,159.42,159.42,159.09,159.14,496140.0,159.42,159.42,159.09,159.14,496140.0
2020-10-05 10:55:00,159.13,159.3,159.08,159.1,255340.0,159.13,159.3,159.08,159.1,255340.0
2020-10-05 11:00:00,159.12,159.18,158.93,159.18,482420.0,159.12,159.18,158.93,159.18,482420.0
2020-10-05 11:05:00,159.05,159.08,158.78,158.95,264160.0,159.05,159.08,158.78,158.95,264160.0
2020-10-05 11:10:00,159.0,159.07,158.7,158.75,189440.0,159.0,159.07,158.7,158.75,189440.0
2020-10-05 11:15:00,158.73,159.17,158.73,159.14,349180.0,158.73,159.17,158.73,159.14,349180.0
2020-10-05 11:20:00,159.16,159.31,159.16,159.17,287380.0,159.16,159.31,159.16,159.17,287380.0
2020-10-05 11:25:00,159.2,159.33,159.03,159.21,231580.0,159.2,159.33,159.03,159.21,231580.0
2020-10-05 11:30:00,159.24,159.29,159.03,159.1,116560.0,159.24,159.29,159.03,159.1,116560.0
2020-10-05 11:35:00,159.11,159.21,158.9,158.9,179440.0,159.11,159.21,158.9,158.9,179440.0
2020-10-05 11:40:00,158.9,158.92,158.7,158.76,321780.0,158.9,158.92,158.7,158.76,321780.0
2020-10-05 11:45:00,158.75,158.77,158.6,158.63,259760.0,158.75,158.77,158.6,158.63,259760.0
2020-10-05 11:50:00,158.63,158.63,158.22,158.22,469280.0,158.63,158.63,158.22,158.22,469280.0
2020-10-05 11:55:00,158.26,158.75,158.26,158.75,480400.0,158.26,158.75,158.26,158.75,480400.0
2020-10-05 12:00:00,158.67,158.68,158.49,158.57,189280.0,158.67,158.68,158.49,158.57,189280.0
2020-10-05 12:05:00,158.6,158.85,158.6,158.8,157980.0,158.6,158.85,158.6,158.8,157980.0
2020-10-05 12:10:00,158.79,158.94,158.78,158.78,243600.0,158.79,158.94,158.78,158.78,243600.0
2020-10-05 12:15:00,158.77,158.87,158.69,158.83,163920.0,158.77,158.87,158.69,158.83,163920.0
2020-10-05 12:20:00,158.81,158.93,158.78,158.83,161040.0,158.81,158.93,158.78,158.83,161040.0
2020-10-05 12:25:00,158.85,159.0,158.8,158.92,130080.0,158.85,159.0,158.8,158.92,130080.0
2020-10-05 12:30:00,158.92,159.09,158.88,159.09,99520.0,158.92,159.09,158.88,159.09,99520.0
2020-10-05 12:35:00,159.05,159.05,158.85,158.88,88320.0,159.05,159.05,158.85,158.88,88320.0
2020-10-05 12:40:00,158.94,158.97,158.73,158.91,151640.0,158.94,158.97,158.73,158.91,151640.0
2020-10-05 12:45:00,158.92,158.93,158.8,158.87,111360.0,158.92,158.93,158.8,158.87,111360.0
2020-10-05 12:50:00,158.88,159.0,158.83,158.97,118500.0,158.88,159.0,158.83,158.97,118500.0
2020-10-05 12:55:00,158.99,159.06,158.9,159.06,116580.0,158.99,159.06,158.9,159.06,116580.0
2020-10-05 13:00:00,159.07,159.11,158.93,159.06,190840.0,159.07,159.11,158.93,159.06,190840.0
2020-10-05 13:05:00,159.07,159.19,159.05,159.09,175720.0,159.07,159.19,159.05,159.09,175720.0
2020-10-05 13:10:00,159.09,159.21,159.06,159.2,157280.0,159.09,159.21,159.06,159.2,157280.0
2020-10-05 13:15:00,159.2,159.24,159.0,159.03,182980.0,159.2,159.24,159.0,159.03,182980.0
2020-10-05 13:20:00,159.0,159.0,158.81,158.88,171840.0,159.0,159.0,158.81,158.88,171840.0
2020-10-05 13:25:00,158.87,159.04,158.85,158.97,124740.0,158.87,159.04,158.85,158.97,124740.0
2020-10-05 13:30:00,158.97,159.0,158.7,158.83,218680.0,158.97,159.0,158.7,158.83,218680.0
2020-10-05 13:35:00,158.82,158.84,158.63,158.77,125740.0,158.82,158.84,158.63,158.77,125740.0
2020-10-05 13:40:00,158.76,158.77,158.5,158.57,225740.0,158.76,158.77,158.5,158.57,225740.0
2020-10-05 13:45:00,158.58,158.58,158.3,158.35,204440.0,158.58,158.58,158.3,158.35,204440.0
2020-10-05 13:50:00,158.4,158.45,158.36,158.38,133360.0,158.4,158.45,158.36,158.38,133360.0
2020-10-05 13:55:00,158.36,158.4,158.1,158.36,317280.0,158.36,158.4,158.1,158.36,317280.0
2020-10-05 14:00:00,158.3,158.32,157.89,157.95,324820.0,158.3,158.32,157.89,157.95,324820.0
2020-10-05 14:05:00,157.97,158.21,157.97,158.21,250580.0,157.97,158.21,157.97,158.21,250580.0
2020-10-05 14:10:00,158.2,158.4,158.2,158.27,283400.0,158.2,158.4,158.2,158.27,283400.0
2020-10-05 14:15:00,158.25,158.5,158.24,158.34,189920.0,158.25,158.5,158.24,158.34,189920.0
2020-10-05 14:20:00,158.34,158.53,158.3,158.46,185100.0,158.34,158.53,158.3,158.46,185100.0
2020-10-05 14:25:00,158.47,158.47,158.16,158.32,148120.0,158.47,158.47,158.16,158.32,148120.0
2020-10-05 14:30:00,158.31,158.55,158.29,158.49,136780.0,158.31,158.55,158.29,158.49,136780.0
2020-10-05 14:35:00,158.54,158.79,158.5,158.77,230880.0,158.54,158.79,158.5,158.77,230880.0
2020-10-05 14:40:00,158.72,158.9,158.71,158.82,320040.0,158.72,158.9,158.71,158.82,320040.0
2020-10-05 14:45:00,158.8,158.93,158.76,158.86,247280.0,158.8,158.93,158.76,158.86,247280.0
2020-10-05 14:50:00,158.9,159.08,158.9,159.05,278540.0,158.9,159.08,158.9,159.05,278540.0
2020-10-05 14:55:00,159.03,159.5,159.03,159.47,729200.0,159.03,159.5,159.03,159.47,729200.0
2020-10-05 15:00:00,159.47,159.5,159.25,159.35,625360.0,159.47,159.5,159.25,159.35,625360.0
2020-10-05 15:05:00,159.36,159.6,159.36,159.55,409780.0,159.36,159.6,159.36,159.55,409780.0
2020-10-05 15:10:00,159.53,159.73,159.47,159.54,508980.0,159.53,159.73,159.47,159.54,508980.0
2020-10-05 15:15:00,159.55,159.75,159.52,159.71,436460.0,159.55,159.75,159.52,159.71,436460.0
2020-10-05 15:20:00,159.68,159.78,159.61,159.69,372780.0,159.68,159.78,159.61,159.69,372780.0
2020-10-05 15:25:00,159.66,159.77,159.54,159.7,351900.0,159.66,159.77,159.54,159.7,351900.0
2020-10-05 15:30:00,159.7,159.9,159.59,159.8,435180.0,159.7,159.9,159.59,159.8,435180.0
2020-10-05 15:35:00,159.8,159.89,159.67,159.73,347560.0,159.8,159.89,159.67,159.73,347560.0
2020-10-05 15:40:00,159.78,159.81,159.63,159.67,588220.0,159.78,159.81,159.63,159.67,588220.0
2020-10-05 15:45:00,159.7,159.78,159.52,159.77,345560.0,159.7,159.78,159.52,159.77,345560.0
2020-10-05 15:50:00,159.8,160.05,159.8,160.02,777980.0,159.8,160.05,159.8,160.02,777980.0
2020-10-05 15:55:00,160.01,160.13,159.86,159.96,1154500.0,160.01,160.13,159.86,159.96,1154500.0
2020-10-06 09:30:00,158.25,159.1,158.05,158.61,2360560.0,158.25,159.1,158.05,158.61,2360560.0
2020-10-06 09:35:00,158.66,158.89,158.4,158.61,671420.0,158.66,158.89,158.4,158.61,671420.0
2020-10-06 09:40:00,158.65,158.75,157.91,158.17,933580.0,158.65,158.75,157.91,158.17,933580.0
2020-10-06 09:45:00,158.11,158.25,157.7,157.99,913080.0,158.11,158.25,157.7,157.99,913080.0
2020-10-06 09:50:00,158.02,158.02,157.29,157.49,1252460.0,158.02,158.02,157.29,157.49,1252460.0
2020-10-06 09:55:00,157.48,157.73,157.4,157.69,820800.0,157.48,157.73,157.4,157.69,820800.0
2020-10-06 10:00:00,157.69,158.32,157.6,158.02,829140.0,157.69,158.32,157.6,158.02,829140.0
2020-10-06 10:05:00,158.05,158.24,157.81,158.24,446840.0,158.05,158.24,157.81,158.24,446840.0
2020-10-06 10:10:00,158.22,158.39,158.08,158.26,629980.0,158.22,158.39,158.08,158.26,629980.0
2020-10-06 10:15:00,158.26,158.49,158.06,158.47,474100.0,158.26,158.49,158.06,158.47,474100.0
2020-10-06 10:20:00,158.4,158.49,158.24,158.25,389860.0,158.4,158.49,158.24,158.25,389860.0
2020-10-06 10:25:00,158.24,158.37,158.09,158.25,419620.0,158.24,158.37,158.09,158.25,419620.0
2020-10-06 10:30:00,158.27,158.33,158.06,158.11,300720.0,158.27,158.33,158.06,158.11,300720.0
2020-10-06 10:35:00,158.12,158.12,157.82,158.0,271380.0,158.12,158.12,157.82,158.0,271380.0
2020-10-06 10:40:00,158.05,158.39,157.5,157.6,623060.0,158.05,158.39,157.5,157.6,623060.0
2020-10-06 10:45:00,157.62,157.8,157.4,157.75,471640.0,157.62,157.8,157.4,157.75,471640.0
2020-10-06 10:50:00,157.77,158.08,157.77,157.81,307340.0,157.77,158.08,157.77,157.81,307340.0
2020-10-06 10:55:00,157.79,157.95,157.65,157.81,208820.0,157.79,157.95,157.65,157.81,208820.0
2020-10-06 11:00:00,157.81,158.0,157.71,157.82,178500.0,157.81,158.0,157.71,157.82,178500.0
2020-10-06 11:05:00,157.88,157.91,157.42,157.49,371660.0,157.88,157.91,157.42,157.49,371660.0
2020-10-06 11:10:00,157.52,157.58,157.27,157.32,523200.0,157.52,157.58,157.27,157.32,523200.0
2020-10-06 11:15:00,157.28,157.43,157.03,157.04,490580.0,157.28,157.43,157.03,157.04,490580.0
2020-10-06 11:20:00,157.03,157.19,156.73,156.76,484080.0,157.03,157.19,156.73,156.76,484080.0
2020-10-06 11:25:00,156.76,156.87,156.6,156.84,527300.0,156.76,156.87,156.6,156.84,527300.0
2020-10-06 11:30:00,156.84,157.04,156.72,157.04,486860.0,156.84,157.04,156.72,157.04,486860.0
2020-10-06 11:35:00,157.04,157.2,156.93,157.17,257280.0,157.04,157.2,156.93,157.17,257280.0
2020-10-06 11:40:00,157.22,157.25,157.08,157.17,271160.0,157.22,157.25,157.08,157.17,271160.0
2020-10-06 11:45:00,157.15,157.19,156.72,156.73,427820.0,157.15,157.19,156.72,156.73,427820.0
2020-10-06 11:50:00,156.7,156.74,156.45,156.62,359980.0,156.7,156.74,156.45,156.62,359980.0
2020-10-06 11:55:00,156.65,156.84,156.56,156.76,191980.0,156.65,156.84,156.56,156.76,191980.0
2020-10-06 12:00:00,156.73,157.02,156.73,157.0,230720.0,156.73,157.02,156.73,157.0,230720.0
2020-10-06 12:05:00,156.95,157.13,156.76,157.13,244720.0,156.95,157.13,156.76,157.13,244720.0
2020-10-06 12:10:00,157.09,157.25,157.03,157.25,158300.0,157.09,157.25,157.03,157.25,158300.0
2020-10-06 12:15:00,157.27,157.28,157.12,157.13,182280.0,157.27,157.28,157.12,157.13,182280.0
2020-10-06 12:20:00,157.16,157.36,157.04,157.34,227620.0,157.16,157.36,157.04,157.34,227620.0
2020-10-06 12:25:00,157.36,157.48,157.31,157.48,247540.0,157.36,157.48,157.31,157.48,247540.0
2020-10-06 12:30:00,157.44,157.57,157.22,157.23,315780.0,157.44,157.57,157.22,157.23,315780.0
2020-10-06 12:35:00,157.25,157.38,157.23,157.29,95720.0,157.25,157.38,157.23,157.29,95720.0
2020-10-06 12:40:00,157.26,157.4,157.19,157.3,81800.0,157.26,157.4,157.19,157.3,81800.0
2020-10-06 12:45:00,157.33,157.63,157.32,157.63,222180.0,157.33,157.63,157.32,157.63,222180.0
2020-10-06 12:50:00,157.65,157.8,157.63,157.72,263040.0,157.65,157.8,157.63,157.72,263040.0
2020-10-06 12:55:00,157.69,157.74,157.61,157.63,151060.0,157.69,157.74,157.61,157.63,151060.0
2020-10-06 13:00:00,157.63,157.72,157.45,157.45,149560.0,157.63,157.72,157.45,157.45,149560.0
2020-10-06 13:05:00,157.5,157.88,157.5,157.84,253140.0,157.5,157.88,157.5,157.84,253140.0
2020-10-06 13:10:00,157.88,157.88,157.66,157.66,199760.0,157.88,157.88,157.66,157.66,199760.0
2020-10-06 13:15:00,157.67,157.67,157.57,157.57,103320.0,157.67,157.67,157.57,157.57,103320.0
2020-10-06 13:20:00,157.57,157.75,157.5,157.58,211520.0,157.57,157.75,157.5,157.58,211520.0
2020-10-06 13:25:00,157.6,157.69,157.5,157.65,114620.0,157.6,157.69,157.5,157.65,114620.0
2020-10-06 13:30:00,157.64,157.7,157.44,157.48,184960.0,157.64,157.7,157.44,157.48,184960.0
2020-10-06 13:35:00,157.45,157.56,157.4,157.55,173540.0,157.45,157.56,157.4,157.55,173540.0
2020-10-06 13:40:00,157.6,157.87,157.6,157.74,326560.0,157.6,157.87,157.6,157.74,326560.0
2020-10-06 13:45:00,157.75,157.79,157.52,157.63,245100.0,157.75,157.79,157.52,157.63,245100.0
2020-10-06 13:50:00,157.67,157.82,157.62,157.71,86640.0,157.67,157.82,157.62,157.71,86640.0
2020-10-06 13:55:00,157.73,157.77,157.6,157.69,74260.0,157.73,157.77,157.6,157.69,74260.0
2020-10-06 14:00:00,157.77,157.82,157.65,157.82,209420.0,157.77,157.82,157.65,157.82,209420.0
2020-10-06 14:05:00,157.83,157.98,157.79,157.81,290880.0,157.83,157.98,157.79,157.81,290880.0
2020-10-06 14:10:00,157.82,157.95,157.78,157.93,197540.0,157.82,157.95,157.78,157.93,197540.0
2020-10-06 14:15:00,157.9,158.0,157.76,157.9,242240.0,157.9,158.0,157.76,157.9,242240.0
2020-10-06 14:20:00,157.86,157.99,157.85,157.93,95800.0,157.86,157.99,157.85,157.93,95800.0
2020-10-06 14:25:00,157.9,158.05,157.84,157.88,242900.0,157.9,158.05,157.84,157.88,242900.0
2020-10-06 14:30:00,157.9,158.07,157.89,158.06,197200.0,157.9,158.07,157.89,158.06,197200.0
2020-10-06 14:35:00,158.07,158.15,158.03,158.14,238260.0,158.07,158.15,158.03,158.14,238260.0
2020-10-06 14:40:00,158.14,158.37,158.03,158.37,305080.0,158.14,158.37,158.03,158.37,305080.0
2020-10-06 14:45:00,158.34,158.54,157.45,157.56,647960.0,158.34,158.54,157.45,157.56,647960.0
2020-10-06 14:50:00,157.57,157.57,156.16,156.25,1506700.0,157.57,157.57,156.16,156.25,1506700.0
2020-10-06 14:55:00,156.16,156.62,155.46,156.22,1356480.0,156.16,156.62,155.46,156.22,1356480.0
2020-10-06 15:00:00,156.19,156.39,155.75,155.82,912460.0,156.19,156.39,155.75,155.82,912460.0
2020-10-06 15:05:00,155.75,155.88,154.63,155.54,1105340.0,155.75,155.88,154.63,155.54,1105340.0
2020-10-06 15:10:00,155.45,155.98,155.24,155.69,980060.0,155.45,155.98,155.24,155.69,980060.0
2020-10-06 15:15:00,155.7,156.0,155.28,155.36,984580.0,155.7,156.0,155.28,155.36,984580.0
2020-10-06 15:20:00,155.39,155.57,155.0,155.08,556540.0,155.39,155.57,155.0,155.08,556540.0
2020-10-06 15:25:00,155.08,155.82,155.0,155.75,1022880.0,155.08,155.82,155.0,155.75,1022880.0
2020-10-06 15:30:00,155.71,155.96,155.52,155.94,803960.0,155.71,155.96,155.52,155.94,803960.0
2020-10-06 15:35:00,155.88,155.88,155.19,155.24,842980.0,155.88,155.88,155.19,155.24,842980.0
2020-10-06 15:40:00,155.26,155.36,154.91,155.05,840180.0,155.26,155.36,154.91,155.05,840180.0
2020-10-06 15:45:00,155.02,155.1,154.54,154.62,1018140.0,155.02,155.1,154.54,154.62,1018140.0
2020-10-06 15:50:00,154.51,154.85,154.5,154.84,1038340.0,154.51,154.85,154.5,154.84,1038340.0
2020-10-06 15:55:00,154.85,155.35,154.8,154.96,1852120.0,154.85,155.35,154.8,154.96,1852120.0
2020-10-07 09:30:00,156.75,157.75,156.62,157.7,2974580.0,156.75,157.75,156.62,157.7,2974580.0
2020-10-07 09:35:00,157.72,157.83,157.4,157.47,1107580.0,157.72,157.83,157.4,157.47,1107580.0
2020-10-07 09:40:00,157.5,158.32,157.5,158.13,1240460.0,157.5,158.32,157.5,158.13,1240460.0
2020-10-07 09:45:00,158.12,158.36,158.03,158.14,999400.0,158.12,158.36,158.03,158.14,999400.0
2020-10-07 09:50:00,158.11,158.46,158.11,158.46,556620.0,158.11,158.46,158.11,158.46,556620.0
2020-10-07 09:55:00,158.48,158.65,158.04,158.1,885560.0,158.48,158.65,158.04,158.1,885560.0
2020-10-07 10:00:00,158.15,158.19,157.76,157.9,834500.0,158.15,158.19,157.76,157.9,834500.0
2020-10-07 10:05:00,157.9,158.25,157.79,158.19,822260.0,157.9,158.25,157.79,158.19,822260.0
2020-10-07 10:10:00,158.22,158.25,157.67,157.7,621640.0,158.22,158.25,157.67,157.7,621640.0
2020-10-07 10:15:00,157.7,157.79,157.47,157.63,578880.0,157.7,157.79,157.47,157.63,578880.0
2020-10-07 10:20:00,157.66,157.92,157.46,157.59,454840.0,157.66,157.92,157.46,157.59,454840.0
2020-10-07 10:25:00,157.58,157.62,157.11,157.11,686400.0,157.58,157.62,157.11,157.11,686400.0
2020-10-07 10:30:00,157.13,157.75,157.0,157.55,589860.0,157.13,157.75,157.0,157.55,589860.0
2020-10-07 10:35:00,157.53,157.53,157.15,157.2,280380.0,157.53,157.53,157.15,157.2,280380.0
2020-10-07 10:40:00,157.19,157.37,157.13,157.37,323640.0,157.19,157.37,157.13,157.37,323640.0
2020-10-07 10:45:00,157.33,157.5,157.1,157.39,259240.0,157.33,157.5,157.1,157.39,259240.0
2020-10-07 10:50:00,157.5,157.9,157.48,157.85,533860.0,157.5,157.9,157.48,157.85,533860.0
2020-10-07 10:55:00,157.86,157.98,157.76,157.87,348020.0,157.86,157.98,157.76,157.87,348020.0
2020-10-07 11:00:00,157.87,158.1,157.81,158.07,309820.0,157.87,158.1,157.81,158.07,309820.0
2020-10-07 11:05:00,158.1,158.27,157.93,158.02,343220.0,158.1,158.27,157.93,158.02,343220.0
2020-10-07 11:10:00,158.0,158.2,158.0,158.02,211460.0,158.0,158.2,158.0,158.02,211460.0
2020-10-07 11:15:00,158.0,158.03,157.8,157.93,384780.0,158.0,158.03,157.8,157.93,384780.0
2020-10-07 11:20:00,157.92,158.0,157.71,157.97,208760.0,157.92,158.0,157.71,157.97,208760.0
2020-10-07 11:25:00,158.03,158.21,157.93,158.16,235840.0,158.03,158.21,157.93,158.16,235840.0
2020-10-07 11:30:00,158.17,158.38,158.17,158.33,514540.0,158.17,158.38,158.17,158.33,514540.0
2020-10-07 11:35:00,158.32,158.32,158.08,158.19,285500.0,158.32,158.32,158.08,158.19,285500.0
2020-10-07 11:40:00,158.26,158.32,158.03,158.15,186600.0,158.26,158.32,158.03,158.15,186600.0
2020-10-07 11:45:00,158.15,158.42,158.15,158.4,487900.0,158.15,158.42,158.15,158.4,487900.0
2020-10-07 11:50:00,158.43,158.45,158.26,158.35,284720.0,158.43,158.45,158.26,158.35,284720.0
2020-10-07 11:55:00,158.35,158.44,158.27,158.33,235360.0,158.35,158.44,158.27,158.33,235360.0
2020-10-07 12:00:00,158.34,158.58,158.34,158.37,436360.0,158.34,158.58,158.34,158.37,436360.0
2020-10-07 12:05:00,158.36,158.58,158.34,158.47,284800.0,158.36,158.58,158.34,158.47,284800.0
2020-10-07 12:10:00,158.47,158.87,158.47,158.82,686600.0,158.47,158.87,158.47,158.82,686600.0
2020-10-07 12:15:00,158.81,158.9,158.55,158.65,510160.0,158.81,158.9,158.55,158.65,510160.0
2020-10-07 12:20:00,158.66,158.76,158.55,158.63,220980.0,158.66,158.76,158.55,158.63,220980.0
2020-10-07 12:25:00,158.62,158.7,157.91,158.26,488020.0,158.62,158.7,157.91,158.26,488020.0
2020-10-07 12:30:00,158.25,158.69,158.2,158.57,409440.0,158.25,158.69,158.2,158.57,409440.0
2020-10-07 12:35:00,158.59,158.59,158.32,158.46,194760.0,158.59,158.59,158.32,158.46,194760.0
2020-10-07 12:40:00,158.53,158.56,158.45,158.5,82700.0,158.53,158.56,158.45,158.5,82700.0
2020-10-07 12:45:00,158.51,158.7,158.48,158.7,201540.0,158.51,158.7,158.48,158.7,201540.0
2020-10-07 12:50:00,158.69,158.76,158.53,158.55,225040.0,158.69,158.76,158.53,158.55,225040.0
2020-10-07 12:55:00,158.59,158.84,158.59,158.78,173440.0,158.59,158.84,158.59,158.78,173440.0
2020-10-07 13:00:00,158.77,158.87,158.65,158.85,331200.0,158.77,158.87,158.65,158.85,331200.0
2020-10-07 13:05:00,158.86,158.87,158.69,158.71,124240.0,158.86,158.87,158.69,158.71,124240.0
2020-10-07 13:10:00,158.72,158.83,158.58,158.72,157600.0,158.72,158.83,158.58,158.72,157600.0
2020-10-07 13:15:00,158.72,158.88,158.64,158.87,185120.0,158.72,158.88,158.64,158.87,185120.0
2020-10-07 13:20:00,158.82,158.89,158.7,158.88,144160.0,158.82,158.89,158.7,158.88,144160.0
2020-10-07 13:25:00,158.87,158.87,158.78,158.8,118080.0,158.87,158.87,158.78,158.8,118080.0
2020-10-07 13:30:00,158.85,158.88,158.74,158.77,126460.0,158.85,158.88,158.74,158.77,126460.0
2020-10-07 13:35:00,158.76,158.86,158.75,158.82,179740.0,158.76,158.86,158.75,158.82,179740.0
2020-10-07 13:40:00,158.8,159.1,158.8,159.08,451540.0,158.8,159.1,158.8,159.08,451540.0
2020-10-07 13:45:00,159.06,159.08,158.99,159.02,222340.0,159.06,159.08,158.99,159.02,222340.0
2020-10-07 13:50:00,158.98,159.02,158.9,158.99,150180.0,158.98,159.02,158.9,158.99,150180.0
2020-10-07 13:55:00,158.97,158.97,158.66,158.8,221580.0,158.97,158.97,158.66,158.8,221580.0
2020-10-07 14:00:00,158.81,158.98,158.75,158.79,270220.0,158.81,158.98,158.75,158.79,270220.0
2020-10-07 14:05:00,158.78,158.9,158.68,158.8,273280.0,158.78,158.9,158.68,158.8,273280.0
2020-10-07 14:10:00,158.9,158.9,158.71,158.83,130960.0,158.9,158.9,158.71,158.83,130960.0
2020-10-07 14:15:00,158.85,159.05,158.85,159.05,233460.0,158.85,159.05,158.85,159.05,233460.0
2020-10-07 14:20:00,159.05,159.36,159.04,159.21,306000.0,159.05,159.36,159.04,159.21,306000.0
2020-10-07 14:25:00,159.25,159.28,159.05,159.12,199960.0,159.25,159.28,159.05,159.12,199960.0
2020-10-07 14:30:00,159.12,159.26,159.1,159.11,219020.0,159.12,159.26,159.1,159.11,219020.0
2020-10-07 14:35:00,159.15,159.18,159.03,159.13,231720.0,159.15,159.18,159.03,159.13,231720.0
2020-10-07 14:40:00,159.16,159.16,158.75,158.93,365800.0,159.16,159.16,158.75,158.93,365800.0
2020-10-07 14:45:00,158.93,159.22,158.93,159.19,182300.0,158.93,159.22,158.93,159.19,182300.0
2020-10-07 14:50:00,159.2,159.25,159.1,159.17,242040.0,159.2,159.25,159.1,159.17,242040.0
2020-10-07 14:55:00,159.18,159.31,159.18,159.26,204940.0,159.18,159.31,159.18,159.26,204940.0
2020-10-07 15:00:00,159.25,159.38,159.22,159.29,361400.0,159.25,159.38,159.22,159.29,361400.0
2020-10-07 15:05:00,159.33,159.49,159.27,159.46,317840.0,159.33,159.49,159.27,159.46,317840.0
2020-10-07 15:10:00,159.45,159.51,159.39,159.46,330200.0,159.45,159.51,159.39,159.46,330200.0
2020-10-07 15:15:00,159.45,159.55,159.31,159.31,644780.0,159.45,159.55,159.31,159.31,644780.0
2020-10-07 15:20:00,159.32,159.4,159.19,159.31,260400.0,159.32,159.4,159.19,159.31,260400.0
2020-10-07 15:25:00,159.35,159.41,159.2,159.33,328580.0,159.35,159.41,159.2,159.33,328580.0
2020-10-07 15:30:00,159.33,159.5,159.3,159.31,527200.0,159.33,159.5,159.3,159.31,527200.0
2020-10-07 15:35:00,159.31,159.5,159.31,159.47,348740.0,159.31,159.5,159.31,159.47,348740.0
2020-10-07 15:40:00,159.46,159.68,159.46,159.63,629140.0,159.46,159.68,159.46,159.63,629140.0
2020-10-07 15:45:00,159.65,159.68,159.51,159.65,517020.0,159.65,159.68,159.51,159.65,517020.0
2020-10-07 15:50:00,159.69,160.0,159.59,160.0,965160.0,159.69,160.0,159.59,160.0,965160.0
2020-10-07 15:55:00,159.98,160.0,159.63,159.63,1691620.0,159.98,160.0,159.63,159.63,1691620.0
2020-10-08 09:30:00,161.18,161.67,160.75,160.83,2352920.0,161.18,161.67,160.75,160.83,2352920.0
2020-10-08 09:35:00,160.82,160.85,160.3,160.37,866340.0,160.82,160.85,160.3,160.37,866340.0
2020-10-08 09:40:00,160.55,160.75,160.06,160.25,774360.0,160.55,160.75,160.06,160.25,774360.0
2020-10-08 09:45:00,160.25,160.6,159.25,159.33,1535880.0,160.25,160.6,159.25,159.33,1535880.0
2020-10-08 09:50:00,159.33,160.13,159.33,159.97,1189600.0,159.33,160.13,159.33,159.97,1189600.0
2020-10-08 09:55:00,159.98,160.36,159.88,159.97,753420.0,159.98,160.36,159.88,159.97,753420.0
2020-10-08 10:00:00,160.02,160.13,159.16,159.55,773920.0,160.02,160.13,159.16,159.55,773920.0
2020-10-08 10:05:00,159.53,159.59,159.28,159.55,416540.0,159.53,159.59,159.28,159.55,416540.0
2020-10-08 10:10:00,159.52,159.88,159.5,159.66,490840.0,159.52,159.88,159.5,159.66,490840.0
2020-10-08 10:15:00,159.55,159.63,159.15,159.32,546600.0,159.55,159.63,159.15,159.32,546600.0
2020-10-08 10:20:00,159.35,159.47,159.19,159.31,333000.0,159.35,159.47,159.19,159.31,333000.0
2020-10-08 10:25:00,159.29,159.31,158.75,158.97,726780.0,159.29,159.31,158.75,158.97,726780.0
2020-10-08 10:30:00,159.06,159.43,159.0,159.37,618940.0,159.06,159.43,159.0,159.37,618940.0
2020-10-08 10:35:00,159.4,159.64,159.3,159.62,356760.0,159.4,159.64,159.3,159.62,356760.0
2020-10-08 10:40:00,159.61,159.7,159.43,159.54,398340.0,159.61,159.7,159.43,159.54,398340.0
2020-10-08 10:45:00,159.52,159.65,159.28,159.33,312120.0,159.52,159.65,159.28,159.33,312120.0
2020-10-08 10:50:00,159.38,159.65,159.23,159.27,357280.0,159.38,159.65,159.23,159.27,357280.0
2020-10-08 10:55:00,159.27,159.5,159.15,159.45,230060.0,159.27,159.5,159.15,159.45,230060.0
2020-10-08 11:00:00,159.45,159.68,159.38,159.66,228060.0,159.45,159.68,159.38,159.66,228060.0
2020-10-08 11:05:00,159.68,160.06,159.68,159.88,449320.0,159.68,160.06,159.68,159.88,449320.0
2020-10-08 11:10:00,159.83,160.14,159.83,160.11,369840.0,159.83,160.14,159.83,160.11,369840.0
2020-10-08 11:15:00,160.12,160.18,159.81,159.82,385260.0,160.12,160.18,159.81,159.82,385260.0
2020-10-08 11:20:00,159.85,160.04,159.6,159.85,423580.0,159.85,160.04,159.6,159.85,423580.0
2020-10-08 11:25:00,159.78,159.78,159.5,159.63,242200.0,159.78,159.78,159.5,159.63,242200.0
2020-10-08 11:30:00,159.61,159.74,159.2,159.29,317100.0,159.61,159.74,159.2,159.29,317100.0
2020-10-08 11:35:00,159.3,159.61,159.26,159.6,238640.0,159.3,159.61,159.26,159.6,238640.0
2020-10-08 11:40:00,159.54,159.71,159.5,159.65,173520.0,159.54,159.71,159.5,159.65,173520.0
2020-10-08 11:45:00,159.6,159.65,159.41,159.58,195760.0,159.6,159.65,159.41,159.58,195760.0
2020-10-08 11:50:00,159.6,159.6,159.29,159.29,92020.0,159.6,159.6,159.29,159.29,92020.0
2020-10-08 11:55:00,159.32,159.59,159.3,159.44,110880.0,159.32,159.59,159.3,159.44,110880.0
2020-10-08 12:00:00,159.47,159.63,159.38,159.6,154720.0,159.47,159.63,159.38,159.6,154720.0
2020-10-08 12:05:00,159.62,160.0,159.62,159.95,296980.0,159.62,160.0,159.62,159.95,296980.0
2020-10-08 12:10:00,159.93,159.97,159.79,159.91,188500.0,159.93,159.97,159.79,159.91,188500.0
2020-10-08 12:15:00,159.89,159.9,159.72,159.84,121740.0,159.89,159.9,159.72,159.84,121740.0
2020-10-08 12:20:00,159.86,160.0,159.73,159.96,172840.0,159.86,160.0,159.73,159.96,172840.0
2020-10-08 12:25:00,159.95,160.04,159.88,159.94,181640.0,159.95,160.04,159.88,159.94,181640.0
2020-10-08 12:30:00,159.92,160.05,159.86,159.94,133800.0,159.92,160.05,159.86,159.94,133800.0
2020-10-08 12:35:00,159.97,159.98,159.84,159.92,82460.0,159.97,159.98,159.84,159.92,82460.0
2020-10-08 12:40:00,159.92,159.97,159.85,159.93,109700.0,159.92,159.97,159.85,159.93,109700.0
2020-10-08 12:45:00,159.95,160.19,159.95,160.12,224240.0,159.95,160.19,159.95,160.12,224240.0
2020-10-08 12:50:00,160.18,160.19,160.05,160.12,156200.0,160.18,160.19,160.05,160.12,156200.0
2020-10-08 12:55:00,160.14,160.2,159.89,160.04,288740.0,160.14,160.2,159.89,160.04,288740.0
2020-10-08 13:00:00,160.09,160.09,159.85,159.86,148200.0,160.09,160.09,159.85,159.86,148200.0
2020-10-08 13:05:00,159.85,159.96,159.8,159.96,106460.0,159.85,159.96,159.8,159.96,106460.0
2020-10-08 13:10:00,159.9,159.96,159.78,159.83,118520.0,159.9,159.96,159.78,159.83,118520.0
2020-10-08 13:15:00,159.89,159.89,159.7,159.71,150060.0,159.89,159.89,159.7,159.71,150060.0
2020-10-08 13:20:00,159.73,159.75,159.55,159.57,116940.0,159.73,159.75,159.55,159.57,116940.0
2020-10-08 13:25:00,159.59,159.7,159.56,159.62,138580.0,159.59,159.7,159.56,159.62,138580.0
2020-10-08 13:30:00,159.62,159.71,159.46,159.46,174020.0,159.62,159.71,159.46,159.46,174020.0
2020-10-08 13:35:00,159.53,159.67,159.5,159.58,123200.0,159.53,159.67,159.5,159.58,123200.0
2020-10-08 13:40:00,159.51,159.69,159.48,159.57,133060.0,159.51,159.69,159.48,159.57,133060.0
2020-10-08 13:45:00,159.55,159.6,159.35,159.55,185200.0,159.55,159.6,159.35,159.55,185200.0
2020-10-08 13:50:00,159.54,159.55,159.45,159.47,74180.0,159.54,159.55,159.45,159.47,74180.0
2020-10-08 13:55:00,159.46,159.46,159.21,159.21,138000.0,159.46,159.46,159.21,159.21,138000.0
2020-10-08 14:00:00,159.18,159.29,159.11,159.21,300960.0,159.18,159.29,159.11,159.21,300960.0
2020-10-08 14:05:00,159.18,159.51,159.17,159.5,276620.0,159.18,159.51,159.17,159.5,276620.0
2020-10-08 14:10:00,159.51,159.54,159.4,159.4,139160.0,159.51,159.54,159.4,159.4,139160.0
2020-10-08 14:15:00,159.41,159.63,159.41,159.52,143340.0,159.41,159.63,159.41,159.52,143340.0
2020-10-08 14:20:00,159.5,159.68,159.44,159.58,145360.0,159.5,159.68,159.44,159.58,145360.0
2020-10-08 14:25:00,159.57,159.57,159.39,159.54,171040.0,159.57,159.57,159.39,159.54,171040.0
2020-10-08 14:30:00,159.6,159.75,159.5,159.71,146140.0,159.6,159.75,159.5,159.71,146140.0
2020-10-08 14:35:00,159.66,159.77,159.58,159.77,131480.0,159.66,159.77,159.58,159.77,131480.0
2020-10-08 14:40:00,159.74,159.82,159.7,159.8,171980.0,159.74,159.82,159.7,159.8,171980.0
2020-10-08 14:45:00,159.76,159.84,159.71,159.84,169960.0,159.76,159.84,159.71,159.84,169960.0
2020-10-08 14:50:00,159.78,159.79,159.6,159.62,162380.0,159.78,159.79,159.6,159.62,162380.0
2020-10-08 14:55:00,159.65,159.71,159.54,159.65,159440.0,159.65,159.71,159.54,159.65,159440.0
2020-10-08 15:00:00,159.69,159.75,159.38,159.49,149060.0,159.69,159.75,159.38,159.49,149060.0
2020-10-08 15:05:00,159.42,159.52,159.37,159.4,151660.0,159.42,159.52,159.37,159.4,151660.0
2020-10-08 15:10:00,159.42,159.67,159.4,159.51,208920.0,159.42,159.67,159.4,159.51,208920.0
2020-10-08 15:15:00,159.54,159.6,159.35,159.41,192900.0,159.54,159.6,159.35,159.41,192900.0
2020-10-08 15:20:00,159.36,159.66,159.33,159.57,203860.0,159.36,159.66,159.33,159.57,203860.0
2020-10-08 15:25:00,159.54,159.69,159.54,159.6,181280.0,159.54,159.69,159.54,159.6,181280.0
2020-10-08 15:30:00,159.59,159.63,159.47,159.59,247600.0,159.59,159.63,159.47,159.59,247600.0
2020-10-08 15:35:00,159.58,159.58,159.4,159.5,182120.0,159.58,159.58,159.4,159.5,182120.0
2020-10-08 15:40:00,159.5,159.6,159.38,159.56,196620.0,159.5,159.6,159.38,159.56,196620.0
2020-10-08 15:45:00,159.59,159.63,159.5,159.6,250880.0,159.59,159.63,159.5,159.6,250880.0
2020-10-08 15:50:00,159.57,159.65,159.45,159.55,382360.0,159.57,159.65,159.45,159.55,382360.0
2020-10-08 15:55:00,159.55,159.6,159.46,159.53,533260.0,159.55,159.6,159.46,159.53,533260.0
2020-10-09 09:30:00,160.5,160.67,159.89,160.64,1856640.0,160.5,160.67,159.89,160.64,1856640.0
2020-10-09 09:35:00,160.62,160.95,160.48,160.6,1217320.0,160.62,160.95,160.48,160.6,1217320.0
2020-10-09 09:40:00,160.64,161.16,160.59,160.97,1084880.0,160.64,161.16,160.59,160.97,1084880.0
2020-10-09 09:45:00,161.0,161.31,160.89,161.3,663900.0,161.0,161.31,160.89,161.3,663900.0
2020-10-09 09:50:00,161.28,161.71,161.26,161.63,1457040.0,161.28,161.71,161.26,161.63,1457040.0
2020-10-09 09:55:00,161.61,162.24,161.51,162.2,1197820.0,161.61,162.24,161.51,162.2,1197820.0
2020-10-09 10:00:00,162.18,162.35,162.0,162.14,989000.0,162.18,162.35,162.0,162.14,989000.0
2020-10-09 10:05:00,162.13,162.13,161.46,161.65,938260.0,162.13,162.13,161.46,161.65,938260.0
2020-10-09 10:10:00,161.63,161.85,161.39,161.79,508820.0,161.63,161.85,161.39,161.79,508820.0
2020-10-09 10:15:00,161.79,161.94,161.51,161.55,493740.0,161.79,161.94,161.51,161.55,493740.0
2020-10-09 10:20:00,161.58,161.75,161.35,161.68,336040.0,161.58,161.75,161.35,161.68,336040.0
2020-10-09 10:25:00,161.67,161.68,161.39,161.55,428840.0,161.67,161.68,161.39,161.55,428840.0
2020-10-09 10:30:00,161.61,162.05,161.56,161.97,732860.0,161.61,162.05,161.56,161.97,732860.0
2020-10-09 10:35:00,161.96,162.07,161.91,161.91,304400.0,161.96,162.07,161.91,161.91,304400.0
2020-10-09 10:40:00,161.91,162.24,161.84,162.17,497480.0,161.91,162.24,161.84,162.17,497480.0
2020-10-09 10:45:00,162.16,162.44,162.16,162.38,662700.0,162.16,162.44,162.16,162.38,662700.0
2020-10-09 10:50:00,162.33,162.35,162.15,162.26,351600.0,162.33,162.35,162.15,162.26,351600.0
2020-10-09 10:55:00,162.28,162.37,162.21,162.27,209960.0,162.28,162.37,162.21,162.27,209960.0
2020-10-09 11:00:00,162.27,162.74,162.26,162.71,790700.0,162.27,162.74,162.26,162.71,790700.0
2020-10-09 11:05:00,162.71,162.78,162.62,162.65,434300.0,162.71,162.78,162.62,162.65,434300.0
2020-10-09 11:10:00,162.65,162.7,162.45,162.66,379480.0,162.65,162.7,162.45,162.66,379480.0
2020-10-09 11:15:00,162.62,162.67,162.36,162.4,400220.0,162.62,162.67,162.36,162.4,400220.0
2020-10-09 11:20:00,162.43,162.55,162.33,162.4,294000.0,162.43,162.55,162.33,162.4,294000.0
2020-10-09 11:25:00,162.42,162.73,162.42,162.63,458660.0,162.42,162.73,162.42,162.63,458660.0
2020-10-09 11:30:00,162.63,162.8,162.63,162.79,414580.0,162.63,162.8,162.63,162.79,414580.0
2020-10-09 11:35:00,162.8,162.87,162.67,162.79,248800.0,162.8,162.87,162.67,162.79,248800.0
2020-10-09 11:40:00,162.78,162.99,162.68,162.76,412280.0,162.78,162.99,162.68,162.76,412280.0
2020-10-09 11:45:00,162.77,163.02,162.7,163.02,435720.0,162.77,163.02,162.7,163.02,435720.0
2020-10-09 11:50:00,163.01,163.11,162.74,163.05,674820.0,163.01,163.11,162.74,163.05,674820.0
2020-10-09 11:55:00,163.04,163.17,162.85,163.15,610220.0,163.04,163.17,162.85,163.15,610220.0
2020-10-09 12:00:00,163.14,163.28,162.99,163.17,516700.0,163.14,163.28,162.99,163.17,516700.0
2020-10-09 12:05:00,163.17,163.44,163.17,163.42,406340.0,163.17,163.44,163.17,163.42,406340.0
2020-10-09 12:10:00,163.44,163.89,163.41,163.85,807240.0,163.44,163.89,163.41,163.85,807240.0
2020-10-09 12:15:00,163.88,163.92,163.58,163.72,774880.0,163.88,163.92,163.58,163.72,774880.0
2020-10-09 12:20:00,163.75,163.96,163.58,163.76,524580.0,163.75,163.96,163.58,163.76,524580.0
2020-10-09 12:25:00,163.8,163.95,163.52,163.56,766460.0,163.8,163.95,163.52,163.56,766460.0
2020-10-09 12:30:00,163.55,163.85,163.55,163.72,394620.0,163.55,163.85,163.55,163.72,394620.0
2020-10-09 12:35:00,163.77,163.89,163.75,163.76,244460.0,163.77,163.89,163.75,163.76,244460.0
2020-10-09 12:40:00,163.8,163.85,163.62,163.81,354880.0,163.8,163.85,163.62,163.81,354880.0
2020-10-09 12:45:00,163.75,163.75,163.37,163.41,486440.0,163.75,163.75,163.37,163.41,486440.0
2020-10-09 12:50:00,163.42,163.71,163.41,163.7,455160.0,163.42,163.71,163.41,163.7,455160.0
2020-10-09 12:55:00,163.68,163.76,163.55,163.67,273980.0,163.68,163.76,163.55,163.67,273980.0
2020-10-09 13:00:00,163.67,163.87,163.65,163.79,318580.0,163.67,163.87,163.65,163.79,318580.0
2020-10-09 13:05:00,163.8,163.92,163.7,163.81,321240.0,163.8,163.92,163.7,163.81,321240.0
2020-10-09 13:10:00,163.82,163.94,163.62,163.62,213520.0,163.82,163.94,163.62,163.62,213520.0
2020-10-09 13:15:00,163.65,163.74,163.59,163.7,273780.0,163.65,163.74,163.59,163.7,273780.0
2020-10-09 13:20:00,163.65,163.7,163.53,163.54,226620.0,163.65,163.7,163.53,163.54,226620.0
2020-10-09 13:25:00,163.51,163.72,163.51,163.58,186680.0,163.51,163.72,163.51,163.58,186680.0
2020-10-09 13:30:00,163.56,163.65,163.48,163.65,295340.0,163.56,163.65,163.48,163.65,295340.0
2020-10-09 13:35:00,163.66,163.73,163.55,163.65,158680.0,163.66,163.73,163.55,163.65,158680.0
2020-10-09 13:40:00,163.64,163.73,163.58,163.7,230420.0,163.64,163.73,163.58,163.7,230420.0
2020-10-09 13:45:00,163.69,163.87,163.66,163.81,320900.0,163.69,163.87,163.66,163.81,320900.0
2020-10-09 13:50:00,163.79,163.99,163.76,163.98,537760.0,163.79,163.99,163.76,163.98,537760.0
2020-10-09 13:55:00,163.98,164.05,163.91,164.05,512940.0,163.98,164.05,163.91,164.05,512940.0
2020-10-09 14:00:00,164.03,164.21,164.0,164.19,494080.0,164.03,164.21,164.0,164.19,494080.0
2020-10-09 14:05:00,164.24,164.3,164.09,164.21,553220.0,164.24,164.3,164.09,164.21,553220.0
2020-10-09 14:10:00,164.23,164.24,163.98,164.11,303460.0,164.23,164.24,163.98,164.11,303460.0
2020-10-09 14:15:00,164.11,164.15,163.98,163.99,304900.0,164.11,164.15,163.98,163.99,304900.0
2020-10-09 14:20:00,163.97,164.2,163.97,164.13,232800.0,163.97,164.2,163.97,164.13,232800.0
2020-10-09 14:25:00,164.12,164.13,164.0,164.08,278380.0,164.12,164.13,164.0,164.08,278380.0
2020-10-09 14:30:00,164.1,164.22,164.05,164.22,248240.0,164.1,164.22,164.05,164.22,248240.0
2020-10-09 14:35:00,164.22,164.26,164.02,164.1,335140.0,164.22,164.26,164.02,164.1,335140.0
2020-10-09 14:40:00,164.08,164.29,163.9,164.19,560600.0,164.08,164.29,163.9,164.19,560600.0
2020-10-09 14:45:00,164.19,164.25,164.0,164.05,243940.0,164.19,164.25,164.0,164.05,243940.0
2020-10-09 14:50:00,164.02,164.14,163.97,164.06,271880.0,164.02,164.14,163.97,164.06,271880.0
2020-10-09 14:55:00,164.02,164.12,163.98,164.04,182040.0,164.02,164.12,163.98,164.04,182040.0
2020-10-09 15:00:00,164.0,164.08,163.89,163.95,383040.0,164.0,164.08,163.89,163.95,383040.0
2020-10-09 15:05:00,163.9,163.97,163.8,163.85,453580.0,163.9,163.97,163.8,163.85,453580.0
2020-10-09 15:10:00,163.85,164.08,163.85,164.0,469660.0,163.85,164.08,163.85,164.0,469660.0
2020-10-09 15:15:00,164.0,164.1,163.99,164.04,359780.0,164.0,164.1,163.99,164.04,359780.0
2020-10-09 15:20:00,164.04,164.19,164.02,164.1,516420.0,164.04,164.19,164.02,164.1,516420.0
2020-10-09 15:25:00,164.1,164.22,164.09,164.19,386940.0,164.1,164.22,164.09,164.19,386940.0
2020-10-09 15:30:00,164.18,164.19,163.9,164.0,464320.0,164.18,164.19,163.9,164.0,464320.0
2020-10-09 15:35:00,164.04,164.1,163.92,164.0,357020.0,164.04,164.1,163.92,164.0,357020.0
2020-10-09 15:40:00,164.0,164.1,163.96,164.09,413380.0,164.0,164.1,163.96,164.09,413380.0
2020-10-09 15:45:00,164.09,164.24,163.96,164.2,710600.0,164.09,164.24,163.96,164.2,710600.0
2020-10-09 15:50:00,164.22,164.3,164.12,164.24,1235260.0,164.22,164.3,164.12,164.24,1235260.0
2020-10-09 15:55:00,164.23,164.45,164.23,164.39,2026320.0,164.23,164.45,164.23,164.39,2026320.0
2020-10-12 09:30:00,167.5,168.21,166.98,168.17,4046020.0,167.5,168.21,166.98,168.17,4046020.0
2020-10-12 09:35:00,168.2,169.3,168.14,168.83,2006540.0,168.2,169.3,168.14,168.83,2006540.0
2020-10-12 09:40:00,168.86,168.87,168.3,168.36,1228660.0,168.86,168.87,168.3,168.36,1228660.0
2020-10-12 09:45:00,168.36,169.0,168.21,168.83,1040760.0,168.36,169.0,168.21,168.83,1040760.0
2020-10-12 09:50:00,168.85,169.1,168.33,168.55,896340.0,168.85,169.1,168.33,168.55,896340.0
2020-10-12 09:55:00,168.56,168.98,168.47,168.83,597080.0,168.56,168.98,168.47,168.83,597080.0
2020-10-12 10:00:00,168.84,169.43,168.56,169.21,974800.0,168.84,169.43,168.56,169.21,974800.0
2020-10-12 10:05:00,169.22,169.75,169.15,169.29,1386460.0,169.22,169.75,169.15,169.29,1386460.0
2020-10-12 10:10:00,169.25,169.69,169.2,169.68,642320.0,169.25,169.69,169.2,169.68,642320.0
2020-10-12 10:15:00,169.66,169.8,169.48,169.69,752200.0,169.66,169.8,169.48,169.69,752200.0
2020-10-12 10:20:00,169.67,169.9,169.67,169.78,610460.0,169.67,169.9,169.67,169.78,610460.0
2020-10-12 10:25:00,169.78,169.85,169.38,169.59,557960.0,169.78,169.85,169.38,169.59,557960.0
2020-10-12 10:30:00,169.49,169.67,169.38,169.49,366920.0,169.49,169.67,169.38,169.49,366920.0
2020-10-12 10:35:00,169.55,169.93,169.54,169.88,581680.0,169.55,169.93,169.54,169.88,581680.0
2020-10-12 10:40:00,169.84,170.1,169.8,169.99,795520.0,169.84,170.1,169.8,169.99,795520.0
2020-10-12 10:45:00,170.01,170.17,169.92,170.1,605300.0,170.01,170.17,169.92,170.1,605300.0
2020-10-12 10:50:00,170.14,170.44,170.13,170.36,937360.0,170.14,170.44,170.13,170.36,937360.0
2020-10-12 10:55:00,170.35,170.72,170.35,170.57,975700.0,170.35,170.72,170.35,170.57,975700.0
2020-10-12 11:00:00,170.55,170.92,170.55,170.82,756160.0,170.55,170.92,170.55,170.82,756160.0
2020-10-12 11:05:00,170.8,171.25,170.76,171.1,844000.0,170.8,171.25,170.76,171.1,844000.0
2020-10-12 11:10:00,171.15,171.4,171.12,171.28,937480.0,171.15,171.4,171.12,171.28,937480.0
2020-10-12 11:15:00,171.28,171.78,171.28,171.73,1315860.0,171.28,171.78,171.28,171.73,1315860.0
2020-10-12 11:20:00,171.77,172.23,171.75,172.16,1623600.0,171.77,172.23,171.75,172.16,1623600.0
2020-10-12 11:25:00,172.15,172.19,171.85,171.87,867840.0,172.15,172.19,171.85,171.87,867840.0
2020-10-12 11:30:00,171.87,172.56,171.87,172.38,1336480.0,171.87,172.56,171.87,172.38,1336480.0
2020-10-12 11:35:00,172.39,172.41,172.13,172.31,697800.0,172.39,172.41,172.13,172.31,697800.0
2020-10-12 11:40:00,172.34,172.37,171.88,171.95,807100.0,172.34,172.37,171.88,171.95,807100.0
2020-10-12 11:45:00,171.98,172.01,171.39,171.64,1300540.0,171.98,172.01,171.39,171.64,1300540.0
2020-10-12 11:50:00,171.7,171.75,171.5,171.64,405420.0,171.7,171.75,171.5,171.64,405420.0
2020-10-12 11:55:00,171.68,171.85,171.6,171.76,519240.0,171.68,171.85,171.6,171.76,519240.0
2020-10-12 12:00:00,171.75,172.1,171.7,172.06,452960.0,171.75,172.1,171.7,172.06,452960.0
2020-10-12 12:05:00,172.11,172.28,172.0,172.26,540280.0,172.11,172.28,172.0,172.26,540280.0
2020-10-12 12:10:00,172.28,172.45,172.12,172.41,564620.0,172.28,172.45,172.12,172.41,564620.0
2020-10-12 12:15:00,172.42,172.56,172.35,172.55,1017800.0,172.42,172.56,172.35,172.55,1017800.0
2020-10-12 12:20:00,172.56,172.8,172.53,172.7,725340.0,172.56,172.8,172.53,172.7,725340.0
2020-10-12 12:25:00,172.73,172.8,172.6,172.72,613140.0,172.73,172.8,172.6,172.72,613140.0
2020-10-12 12:30:00,172.75,172.9,172.64,172.67,658520.0,172.75,172.9,172.64,172.67,658520.0
2020-10-12 12:35:00,172.69,172.73,172.28,172.33,795720.0,172.69,172.73,172.28,172.33,795720.0
2020-10-12 12:40:00,172.35,173.09,172.33,173.06,1028880.0,172.35,173.09,172.33,173.06,1028880.0
2020-10-12 12:45:00,173.06,173.15,172.89,173.15,645400.0,173.06,173.15,172.89,173.15,645400.0
2020-10-12 12:50:00,173.15,173.15,172.82,173.04,776900.0,173.15,173.15,172.82,173.04,776900.0
2020-10-12 12:55:00,173.05,173.2,172.85,172.89,524300.0,173.05,173.2,172.85,172.89,524300.0
2020-10-12 13:00:00,172.91,173.01,172.8,172.91,289600.0,172.91,173.01,172.8,172.91,289600.0
2020-10-12 13:05:00,172.86,172.9,172.54,172.61,526480.0,172.86,172.9,172.54,172.61,526480.0
2020-10-12 13:10:00,172.6,172.77,172.4,172.4,605820.0,172.6,172.77,172.4,172.4,605820.0
2020-10-12 13:15:00,172.45,172.76,172.4,172.63,707200.0,172.45,172.76,172.4,172.63,707200.0
2020-10-12 13:20:00,172.63,172.89,172.58,172.89,348900.0,172.63,172.89,172.58,172.89,348900.0
2020-10-12 13:25:00,172.89,173.01,172.85,172.99,435440.0,172.89,173.01,172.85,172.99,435440.0
2020-10-12 13:30:00,173.05,173.19,173.0,173.13,597880.0,173.05,173.19,173.0,173.13,597880.0
2020-10-12 13:35:00,173.1,173.29,172.98,173.19,677900.0,173.1,173.29,172.98,173.19,677900.0
2020-10-12 13:40:00,173.18,173.29,173.02,173.15,629660.0,173.18,173.29,173.02,173.15,629660.0
2020-10-12 13:45:00,173.16,173.32,172.86,173.1,536160.0,173.16,173.32,172.86,173.1,536160.0
2020-10-12 13:50:00,173.15,173.31,173.0,173.16,561140.0,173.15,173.31,173.0,173.16,561140.0
2020-10-12 13:55:00,173.26,173.58,173.18,173.48,889780.0,173.26,173.58,173.18,173.48,889780.0
2020-10-12 14:00:00,173.5,174.02,173.45,174.01,1012360.0,173.5,174.02,173.45,174.01,1012360.0
2020-10-12 14:05:00,174.02,174.4,173.99,174.29,1296520.0,174.02,174.4,173.99,174.29,1296520.0
2020-10-12 14:10:00,174.32,174.53,174.25,174.33,1130660.0,174.32,174.53,174.25,174.33,1130660.0
2020-10-12 14:15:00,174.35,174.4,174.03,174.27,798480.0,174.35,174.4,174.03,174.27,798480.0
2020-10-12 14:20:00,174.27,174.74,174.05,174.69,968160.0,174.27,174.74,174.05,174.69,968160.0
2020-10-12 14:25:00,174.69,174.81,174.51,174.59,933100.0,174.69,174.81,174.51,174.59,933100.0
2020-10-12 14:30:00,174.61,174.7,174.52,174.6,463740.0,174.61,174.7,174.52,174.6,463740.0
2020-10-12 14:35:00,174.65,174.68,174.25,174.58,779240.0,174.65,174.68,174.25,174.58,779240.0
2020-10-12 14:40:00,174.58,174.6,174.09,174.2,739060.0,174.58,174.6,174.09,174.2,739060.0
2020-10-12 14:45:00,174.19,174.45,174.06,174.26,736480.0,174.19,174.45,174.06,174.26,736480.0
2020-10-12 14:50:00,174.25,174.6,174.23,174.31,626600.0,174.25,174.6,174.23,174.31,626600.0
2020-10-12 14:55:00,174.29,174.3,173.55,173.62,1153280.0,174.29,174.3,173.55,173.62,1153280.0
2020-10-12 15:00:00,173.68,174.04,173.26,173.37,1208980.0,173.68,174.04,173.26,173.37,1208980.0
2020-10-12 15:05:00,173.35,173.78,173.35,173.53,809180.0,173.35,173.78,173.35,173.53,809180.0
2020-10-12 15:10:00,173.54,173.7,172.89,172.93,903460.0,173.54,173.7,172.89,172.93,903460.0
2020-10-12 15:15:00,172.97,173.14,172.27,172.6,1761140.0,172.97,173.14,172.27,172.6,1761140.0
2020-10-12 15:20:00,172.63,172.75,172.32,172.72,911200.0,172.63,172.75,172.32,172.72,911200.0
2020-10-12 15:25:00,172.75,173.42,172.67,173.29,1311300.0,172.75,173.42,172.67,173.29,1311300.0
2020-10-12 15:30:00,173.25,173.32,172.89,172.95,650060.0,173.25,173.32,172.89,172.95,650060.0
2020-10-12 15:35:00,172.93,172.97,171.85,171.99,1386080.0,172.93,172.97,171.85,171.99,1386080.0
2020-10-12 15:40:00,171.96,172.5,171.88,172.48,1181280.0,171.96,172.5,171.88,172.48,1181280.0
2020-10-12 15:45:00,172.44,172.46,171.59,171.59,1191800.0,172.44,172.46,171.59,171.59,1191800.0
2020-10-12 15:50:00,171.5,172.14,171.19,171.95,1880640.0,171.5,172.14,171.19,171.95,1880640.0
2020-10-12 15:55:00,171.9,172.21,171.84,172.15,1980780.0,171.9,172.21,171.84,172.15,1980780.0
2020-10-13 09:30:00,173.4,174.01,171.79,172.31,4325060.0,173.4,174.01,171.79,172.31,4325060.0
2020-10-13 09:35:00,172.26,172.87,171.25,171.25,1804260.0,172.26,172.87,171.25,171.25,1804260.0
2020-10-13 09:40:00,171.32,172.04,171.21,171.65,1032700.0,171.32,172.04,171.21,171.65,1032700.0
2020-10-13 09:45:00,171.67,172.71,171.5,172.58,955000.0,171.67,172.71,171.5,172.58,955000.0
2020-10-13 09:50:00,172.57,172.75,172.03,172.43,796820.0,172.57,172.75,172.03,172.43,796820.0
2020-10-13 09:55:00,172.31,173.3,172.31,173.24,852680.0,172.31,173.3,172.31,173.24,852680.0
2020-10-13 10:00:00,173.27,173.55,172.53,172.58,1033640.0,173.27,173.55,172.53,172.58,1033640.0
2020-10-13 10:05:00,172.63,172.78,172.09,172.78,846760.0,172.63,172.78,172.09,172.78,846760.0
2020-10-13 10:10:00,172.84,173.0,172.4,172.74,467540.0,172.84,173.0,172.4,172.74,467540.0
2020-10-13 10:15:00,172.74,173.28,172.47,173.15,729520.0,172.74,173.28,172.47,173.15,729520.0
2020-10-13 10:20:00,173.17,173.97,173.15,173.9,1033160.0,173.17,173.97,173.15,173.9,1033160.0
2020-10-13 10:25:00,173.94,173.95,173.51,173.57,714300.0,173.94,173.95,173.51,173.57,714300.0
2020-10-13 10:30:00,173.55,173.55,172.94,173.14,814620.0,173.55,173.55,172.94,173.14,814620.0
2020-10-13 10:35:00,173.17,173.44,173.0,173.32,482620.0,173.17,173.44,173.0,173.32,482620.0
2020-10-13 10:40:00,173.39,173.66,173.18,173.4,410540.0,173.39,173.66,173.18,173.4,410540.0
2020-10-13 10:45:00,173.47,173.77,173.3,173.59,547660.0,173.47,173.77,173.3,173.59,547660.0
2020-10-13 10:50:00,173.67,174.0,173.6,173.96,651860.0,173.67,174.0,173.6,173.96,651860.0
2020-10-13 10:55:00,173.93,174.18,173.72,174.1,746580.0,173.93,174.18,173.72,174.1,746580.0
2020-10-13 11:00:00,174.12,174.15,173.61,173.67,558740.0,174.12,174.15,173.61,173.67,558740.0
2020-10-13 11:05:00,173.7,174.15,173.7,174.0,486680.0,173.7,174.15,173.7,174.0,486680.0
2020-10-13 11:10:00,174.0,174.07,173.55,173.67,405500.0,174.0,174.07,173.55,173.67,405500.0
2020-10-13 11:15:00,173.78,173.93,173.61,173.78,329320.0,173.78,173.93,173.61,173.78,329320.0
2020-10-13 11:20:00,173.84,174.09,173.77,174.05,427620.0,173.84,174.09,173.77,174.05,427620.0
2020-10-13 11:25:00,174.02,174.14,173.79,173.89,421180.0,174.02,174.14,173.79,173.89,421180.0
2020-10-13 11:30:00,173.88,174.4,173.83,174.37,669780.0,173.88,174.4,173.83,174.37,669780.0
2020-10-13 11:35:00,174.36,174.58,174.31,174.5,811260.0,174.36,174.58,174.31,174.5,811260.0
2020-10-13 11:40:00,174.53,174.62,174.09,174.25,660520.0,174.53,174.62,174.09,174.25,660520.0
2020-10-13 11:45:00,174.24,174.28,173.9,174.02,437180.0,174.24,174.28,173.9,174.02,437180.0
2020-10-13 11:50:00,174.06,174.35,173.99,174.0,322260.0,174.06,174.35,173.99,174.0,322260.0
2020-10-13 11:55:00,173.95,174.25,173.89,174.08,284820.0,173.95,174.25,173.89,174.08,284820.0
2020-10-13 12:00:00,174.15,174.3,174.07,174.25,211320.0,174.15,174.3,174.07,174.25,211320.0
2020-10-13 12:05:00,174.2,174.25,174.06,174.09,219920.0,174.2,174.25,174.06,174.09,219920.0
2020-10-13 12:10:00,174.14,174.14,173.52,173.69,507300.0,174.14,174.14,173.52,173.69,507300.0
2020-10-13 12:15:00,173.75,173.78,173.22,173.29,562800.0,173.75,173.78,173.22,173.29,562800.0
2020-10-13 12:20:00,173.26,173.61,173.24,173.6,348920.0,173.26,173.61,173.24,173.6,348920.0
2020-10-13 12:25:00,173.58,173.81,173.57,173.77,273980.0,173.58,173.81,173.57,173.77,273980.0
2020-10-13 12:30:00,173.75,174.0,173.58,173.74,314400.0,173.75,174.0,173.58,173.74,314400.0
2020-10-13 12:35:00,173.82,174.07,173.8,173.95,303380.0,173.82,174.07,173.8,173.95,303380.0
2020-10-13 12:40:00,173.92,174.05,173.85,173.96,110560.0,173.92,174.05,173.85,173.96,110560.0
2020-10-13 12:45:00,173.98,173.98,173.55,173.65,205980.0,173.98,173.98,173.55,173.65,205980.0
2020-10-13 12:50:00,173.66,173.94,173.65,173.79,248640.0,173.66,173.94,173.65,173.79,248640.0
2020-10-13 12:55:00,173.8,173.9,173.63,173.72,263660.0,173.8,173.9,173.63,173.72,263660.0
2020-10-13 13:00:00,173.76,173.77,173.46,173.52,323160.0,173.76,173.77,173.46,173.52,323160.0
2020-10-13 13:05:00,173.51,173.51,172.85,172.9,566620.0,173.51,173.51,172.85,172.9,566620.0
2020-10-13 13:10:00,172.91,173.22,172.91,173.2,456000.0,172.91,173.22,172.91,173.2,456000.0
2020-10-13 13:15:00,173.24,173.76,173.18,173.75,495920.0,173.24,173.76,173.18,173.75,495920.0
2020-10-13 13:20:00,173.72,173.76,173.21,173.39,263180.0,173.72,173.76,173.21,173.39,263180.0
2020-10-13 13:25:00,173.32,173.43,172.99,173.23,316820.0,173.32,173.43,172.99,173.23,316820.0
2020-10-13 13:30:00,173.2,173.48,173.07,173.37,258260.0,173.2,173.48,173.07,173.37,258260.0
2020-10-13 13:35:00,173.44,173.48,173.01,173.12,234360.0,173.44,173.48,173.01,173.12,234360.0
2020-10-13 13:40:00,173.17,173.25,172.57,172.61,499920.0,173.17,173.25,172.57,172.61,499920.0
2020-10-13 13:45:00,172.62,172.85,172.53,172.76,429120.0,172.62,172.85,172.53,172.76,429120.0
2020-10-13 13:50:00,172.75,172.79,172.19,172.25,577260.0,172.75,172.79,172.19,172.25,577260.0
2020-10-13 13:55:00,172.25,172.28,171.25,171.5,1107600.0,172.25,172.28,171.25,171.5,1107600.0
2020-10-13 14:00:00,171.43,171.95,171.23,171.89,893060.0,171.43,171.95,171.23,171.89,893060.0
2020-10-13 14:05:00,171.87,172.04,171.71,171.71,515340.0,171.87,172.04,171.71,171.71,515340.0
2020-10-13 14:10:00,171.65,171.85,171.56,171.67,409260.0,171.65,171.85,171.56,171.67,409260.0
2020-10-13 14:15:00,171.66,172.05,171.45,172.03,762940.0,171.66,172.05,171.45,172.03,762940.0
2020-10-13 14:20:00,172.01,172.29,171.7,172.25,448200.0,172.01,172.29,171.7,172.25,448200.0
2020-10-13 14:25:00,172.29,172.42,171.96,172.02,488540.0,172.29,172.42,171.96,172.02,488540.0
2020-10-13 14:30:00,171.96,172.39,171.58,172.3,502480.0,171.96,172.39,171.58,172.3,502480.0
2020-10-13 14:35:00,172.25,172.45,172.18,172.44,468300.0,172.25,172.45,172.18,172.44,468300.0
2020-10-13 14:40:00,172.47,172.47,172.14,172.34,274340.0,172.47,172.47,172.14,172.34,274340.0
2020-10-13 14:45:00,172.34,172.52,172.2,172.38,349460.0,172.34,172.52,172.2,172.38,349460.0
2020-10-13 14:50:00,172.36,172.47,172.15,172.16,245880.0,172.36,172.47,172.15,172.16,245880.0
2020-10-13 14:55:00,172.18,172.5,172.18,172.38,329220.0,172.18,172.5,172.18,172.38,329220.0
2020-10-13 15:00:00,172.35,172.68,172.26,172.6,650080.0,172.35,172.68,172.26,172.6,650080.0
2020-10-13 15:05:00,172.6,172.61,172.42,172.46,360520.0,172.6,172.61,172.42,172.46,360520.0
2020-10-13 15:10:00,172.52,172.97,172.52,172.97,607360.0,172.52,172.97,172.52,172.97,607360.0
2020-10-13 15:15:00,172.94,173.18,172.85,173.15,545580.0,172.94,173.18,172.85,173.15,545580.0
2020-10-13 15:20:00,173.14,173.43,173.03,173.33,584500.0,173.14,173.43,173.03,173.33,584500.0
2020-10-13 15:25:00,173.35,173.36,173.03,173.26,922700.0,173.35,173.36,173.03,173.26,922700.0
2020-10-13 15:30:00,173.31,173.53,173.26,173.37,744320.0,173.31,173.53,173.26,173.37,744320.0
2020-10-13 15:35:00,173.39,173.5,172.95,173.1,630220.0,173.39,173.5,172.95,173.1,630220.0
2020-10-13 15:40:00,173.15,173.36,173.11,173.23,481080.0,173.15,173.36,173.11,173.23,481080.0
2020-10-13 15:45:00,173.24,173.32,172.75,172.77,438780.0,173.24,173.32,172.75,172.77,438780.0
2020-10-13 15:50:00,172.81,173.11,172.61,172.61,806920.0,172.81,173.11,172.61,172.61,806920.0
2020-10-13 15:55:00,172.64,172.65,172.05,172.13,1398540.0,172.64,172.65,172.05,172.13,1398540.0
2020-10-14 09:30:00,172.4,172.48,171.57,172.26,2691260.0,172.4,172.48,171.57,172.26,2691260.0
2020-10-14 09:35:00,172.32,173.24,172.31,172.81,1481880.0,172.32,173.24,172.31,172.81,1481880.0
2020-10-14 09:40:00,172.84,173.03,172.6,172.71,599680.0,172.84,173.03,172.6,172.71,599680.0
2020-10-14 09:45:00,172.75,172.75,172.38,172.38,584680.0,172.75,172.75,172.38,172.38,584680.0
2020-10-14 09:50:00,172.35,172.4,171.85,172.31,984080.0,172.35,172.4,171.85,172.31,984080.0
2020-10-14 09:55:00,172.34,172.43,172.01,172.18,380020.0,172.34,172.43,172.01,172.18,380020.0
2020-10-14 10:00:00,172.16,172.24,171.22,171.44,1324340.0,172.16,172.24,171.22,171.44,1324340.0
2020-10-14 10:05:00,171.4,172.0,171.16,171.96,1010700.0,171.4,172.0,171.16,171.96,1010700.0
2020-10-14 10:10:00,171.95,171.98,171.4,171.58,506640.0,171.95,171.98,171.4,171.58,506640.0
2020-10-14 10:15:00,171.5,171.7,170.85,171.02,961980.0,171.5,171.7,170.85,171.02,961980.0
2020-10-14 10:20:00,170.97,171.14,170.7,170.81,721000.0,170.97,171.14,170.7,170.81,721000.0
2020-10-14 10:25:00,170.81,170.81,170.05,170.15,1306360.0,170.81,170.81,170.05,170.15,1306360.0
2020-10-14 10:30:00,170.21,170.29,169.42,169.55,1493720.0,170.21,170.29,169.42,169.55,1493720.0
2020-10-14 10:35:00,169.56,170.52,169.45,170.3,1370660.0,169.56,170.52,169.45,170.3,1370660.0
2020-10-14 10:40:00,170.34,170.68,170.28,170.59,821500.0,170.34,170.68,170.28,170.59,821500.0
2020-10-14 10:45:00,170.55,170.75,170.53,170.71,724880.0,170.55,170.75,170.53,170.71,724880.0
2020-10-14 10:50:00,170.73,171.02,170.52,171.0,609220.0,170.73,171.02,170.52,171.0,609220.0
2020-10-14 10:55:00,171.01,171.07,170.77,171.03,589360.0,171.01,171.07,170.77,171.03,589360.0
2020-10-14 11:00:00,171.1,171.1,170.43,170.75,621180.0,171.1,171.1,170.43,170.75,621180.0
2020-10-14 11:05:00,170.72,171.22,170.72,171.11,588760.0,170.72,171.22,170.72,171.11,588760.0
2020-10-14 11:10:00,171.12,171.2,170.77,170.84,320480.0,171.12,171.2,170.77,170.84,320480.0
2020-10-14 11:15:00,170.92,170.97,170.61,170.61,187880.0,170.92,170.97,170.61,170.61,187880.0
2020-10-14 11:20:00,170.61,170.8,170.3,170.53,396700.0,170.61,170.8,170.3,170.53,396700.0
2020-10-14 11:25:00,170.55,170.61,170.07,170.16,429520.0,170.55,170.61,170.07,170.16,429520.0
2020-10-14 11:30:00,170.18,170.26,169.9,170.1,494840.0,170.18,170.26,169.9,170.1,494840.0
2020-10-14 11:35:00,170.07,170.31,169.95,170.12,354060.0,170.07,170.31,169.95,170.12,354060.0
2020-10-14 11:40:00,170.1,170.17,169.85,169.99,249520.0,170.1,170.17,169.85,169.99,249520.0
2020-10-14 11:45:00,170.01,170.01,169.44,169.72,594060.0,170.01,170.01,169.44,169.72,594060.0
2020-10-14 11:50:00,169.67,169.73,168.9,168.93,1018540.0,169.67,169.73,168.9,168.93,1018540.0
2020-10-14 11:55:00,168.98,169.25,168.61,168.75,884680.0,168.98,169.25,168.61,168.75,884680.0
2020-10-14 12:00:00,168.81,168.93,168.43,168.87,1114640.0,168.81,168.93,168.43,168.87,1114640.0
2020-10-14 12:05:00,168.8,168.99,168.51,168.53,605740.0,168.8,168.99,168.51,168.53,605740.0
2020-10-14 12:10:00,168.52,168.61,167.88,167.9,1021000.0,168.52,168.61,167.88,167.9,1021000.0
2020-10-14 12:15:00,167.91,168.21,167.37,167.72,1257780.0,167.91,168.21,167.37,167.72,1257780.0
2020-10-14 12:20:00,167.72,167.89,167.11,167.14,927000.0,167.72,167.89,167.11,167.14,927000.0
2020-10-14 12:25:00,167.21,167.65,167.21,167.65,764600.0,167.21,167.65,167.21,167.65,764600.0
2020-10-14 12:30:00,167.65,167.74,167.33,167.45,652240.0,167.65,167.74,167.33,167.45,652240.0
2020-10-14 12:35:00,167.41,167.7,167.0,167.43,906720.0,167.41,167.7,167.0,167.43,906720.0
2020-10-14 12:40:00,167.41,167.9,167.41,167.71,806920.0,167.41,167.9,167.41,167.71,806920.0
2020-10-14 12:45:00,167.7,168.04,167.57,167.84,697760.0,167.7,168.04,167.57,167.84,697760.0
2020-10-14 12:50:00,167.8,167.83,167.47,167.61,469700.0,167.8,167.83,167.47,167.61,469700.0
2020-10-14 12:55:00,167.61,167.93,167.25,167.55,614740.0,167.61,167.93,167.25,167.55,614740.0
2020-10-14 13:00:00,167.59,168.11,167.5,168.03,852960.0,167.59,168.11,167.5,168.03,852960.0
2020-10-14 13:05:00,168.1,168.16,167.67,167.83,398540.0,168.1,168.16,167.67,167.83,398540.0
2020-10-14 13:10:00,167.8,167.85,167.55,167.7,322120.0,167.8,167.85,167.55,167.7,322120.0
2020-10-14 13:15:00,167.71,167.87,167.55,167.75,362160.0,167.71,167.87,167.55,167.75,362160.0
2020-10-14 13:20:00,167.75,167.79,167.55,167.64,267680.0,167.75,167.79,167.55,167.64,267680.0
2020-10-14 13:25:00,167.64,167.94,167.62,167.66,290740.0,167.64,167.94,167.62,167.66,290740.0
2020-10-14 13:30:00,167.66,167.72,167.23,167.42,407420.0,167.66,167.72,167.23,167.42,407420.0
2020-10-14 13:35:00,167.39,167.59,167.29,167.58,349700.0,167.39,167.59,167.29,167.58,349700.0
2020-10-14 13:40:00,167.55,167.81,167.51,167.7,324680.0,167.55,167.81,167.51,167.7,324680.0
2020-10-14 13:45:00,167.73,168.1,167.73,168.05,342240.0,167.73,168.1,167.73,168.05,342240.0
2020-10-14 13:50:00,168.04,168.1,167.94,168.03,423420.0,168.04,168.1,167.94,168.03,423420.0
2020-10-14 13:55:00,168.01,168.25,167.95,168.2,390160.0,168.01,168.25,167.95,168.2,390160.0
2020-10-14 14:00:00,168.25,168.37,168.0,168.15,431860.0,168.25,168.37,168.0,168.15,431860.0
2020-10-14 14:05:00,168.18,168.57,168.15,168.51,380700.0,168.18,168.57,168.15,168.51,380700.0
2020-10-14 14:10:00,168.52,169.03,168.43,168.94,588960.0,168.52,169.03,168.43,168.94,588960.0
2020-10-14 14:15:00,168.96,168.96,168.43,168.47,550040.0,168.96,168.96,168.43,168.47,550040.0
2020-10-14 14:20:00,168.56,168.67,168.3,168.3,451540.0,168.56,168.67,168.3,168.3,451540.0
2020-10-14 14:25:00,168.3,168.3,167.93,168.15,409820.0,168.3,168.3,167.93,168.15,409820.0
2020-10-14 14:30:00,168.16,168.2,167.58,167.67,588520.0,168.16,168.2,167.58,167.67,588520.0
2020-10-14 14:35:00,167.69,167.75,167.5,167.72,261140.0,167.69,167.75,167.5,167.72,261140.0
2020-10-14 14:40:00,167.68,168.21,167.62,167.92,753560.0,167.68,168.21,167.62,167.92,753560.0
2020-10-14 14:45:00,167.92,168.13,167.7,168.1,441500.0,167.92,168.13,167.7,168.1,441500.0
2020-10-14 14:50:00,168.06,168.1,167.82,167.96,244000.0,168.06,168.1,167.82,167.96,244000.0
2020-10-14 14:55:00,167.96,168.24,167.96,168.05,397580.0,167.96,168.24,167.96,168.05,397580.0
2020-10-14 15:00:00,168.06,168.37,167.9,168.32,569860.0,168.06,168.37,167.9,168.32,569860.0
2020-10-14 15:05:00,168.32,168.6,168.3,168.52,418100.0,168.32,168.6,168.3,168.52,418100.0
2020-10-14 15:10:00,168.55,168.98,168.55,168.98,757520.0,168.55,168.98,168.55,168.98,757520.0
2020-10-14 15:15:00,168.98,169.03,168.58,168.67,582580.0,168.98,169.03,168.58,168.67,582580.0
2020-10-14 15:20:00,168.65,169.13,168.65,168.75,878840.0,168.65,169.13,168.65,168.75,878840.0
2020-10-14 15:25:00,168.76,168.79,168.25,168.68,511040.0,168.76,168.79,168.25,168.68,511040.0
2020-10-14 15:30:00,168.66,169.11,168.5,168.95,663640.0,168.66,169.11,168.5,168.95,663640.0
2020-10-14 15:35:00,168.97,169.0,168.4,168.51,511600.0,168.97,169.0,168.4,168.51,511600.0
2020-10-14 15:40:00,168.63,168.82,168.55,168.7,498380.0,168.63,168.82,168.55,168.7,498380.0
2020-10-14 15:45:00,168.67,168.71,168.24,168.32,656900.0,168.67,168.71,168.24,168.32,656900.0
2020-10-14 15:50:00,168.31,168.8,168.31,168.45,789780.0,168.31,168.8,168.31,168.45,789780.0
2020-10-14 15:55:00,168.46,168.52,168.04,168.14,1117840.0,168.46,168.52,168.04,168.14,1117840.0
2020-10-15 09:30:00,164.71,165.32,164.0,164.71,3580820.0,164.71,165.32,164.0,164.71,3580820.0
2020-10-15 09:35:00,164.7,165.85,164.64,165.58,1646860.0,164.7,165.85,164.64,165.58,1646860.0
2020-10-15 09:40:00,165.5,166.08,165.35,166.0,715920.0,165.5,166.08,165.35,166.0,715920.0
2020-10-15 09:45:00,165.98,165.99,165.34,165.4,583200.0,165.98,165.99,165.34,165.4,583200.0
2020-10-15 09:50:00,165.4,166.32,165.38,166.25,670900.0,165.4,166.32,165.38,166.25,670900.0
2020-10-15 09:55:00,166.35,166.36,165.6,166.03,522700.0,166.35,166.36,165.6,166.03,522700.0
2020-10-15 10:00:00,166.06,166.06,165.31,165.55,623560.0,166.06,166.06,165.31,165.55,623560.0
2020-10-15 10:05:00,165.55,165.8,165.1,165.1,540140.0,165.55,165.8,165.1,165.1,540140.0
2020-10-15 10:10:00,165.17,165.36,164.75,164.83,684800.0,165.17,165.36,164.75,164.83,684800.0
2020-10-15 10:15:00,164.83,165.67,164.8,165.46,656920.0,164.83,165.67,164.8,165.46,656920.0
2020-10-15 10:20:00,165.49,165.54,165.22,165.35,374420.0,165.49,165.54,165.22,165.35,374420.0
2020-10-15 10:25:00,165.3,165.34,164.8,164.91,427500.0,165.3,165.34,164.8,164.91,427500.0
2020-10-15 10:30:00,164.94,165.0,164.56,164.59,646740.0,164.94,165.0,164.56,164.59,646740.0
2020-10-15 10:35:00,164.57,164.69,164.23,164.37,1051180.0,164.57,164.69,164.23,164.37,1051180.0
2020-10-15 10:40:00,164.38,164.89,164.25,164.47,1052500.0,164.38,164.89,164.25,164.47,1052500.0
2020-10-15 10:45:00,164.49,164.87,164.31,164.8,627260.0,164.49,164.87,164.31,164.8,627260.0
2020-10-15 10:50:00,164.81,164.97,164.67,164.79,405080.0,164.81,164.97,164.67,164.79,405080.0
2020-10-15 10:55:00,164.81,165.37,164.55,165.26,601040.0,164.81,165.37,164.55,165.26,601040.0
2020-10-15 11:00:00,165.24,165.4,164.84,165.05,378500.0,165.24,165.4,164.84,165.05,378500.0
2020-10-15 11:05:00,165.1,165.56,165.08,165.44,683160.0,165.1,165.56,165.08,165.44,683160.0
2020-10-15 11:10:00,165.46,165.67,165.3,165.57,521680.0,165.46,165.67,165.3,165.57,521680.0
2020-10-15 11:15:00,165.55,165.85,165.52,165.83,324800.0,165.55,165.85,165.52,165.83,324800.0
2020-10-15 11:20:00,165.81,166.0,165.62,165.9,441920.0,165.81,166.0,165.62,165.9,441920.0
2020-10-15 11:25:00,165.95,166.0,165.43,165.54,423140.0,165.95,166.0,165.43,165.54,423140.0
2020-10-15 11:30:00,165.54,165.88,165.5,165.74,233760.0,165.54,165.88,165.5,165.74,233760.0
2020-10-15 11:35:00,165.78,165.93,165.63,165.93,203880.0,165.78,165.93,165.63,165.93,203880.0
2020-10-15 11:40:00,165.96,166.25,165.92,166.06,452060.0,165.96,166.25,165.92,166.06,452060.0
2020-10-15 11:45:00,166.07,166.25,165.6,165.65,376660.0,166.07,166.25,165.6,165.65,376660.0
2020-10-15 11:50:00,165.69,165.82,165.29,165.52,581520.0,165.69,165.82,165.29,165.52,581520.0
2020-10-15 11:55:00,165.48,165.7,165.25,165.3,470320.0,165.48,165.7,165.25,165.3,470320.0
2020-10-15 12:00:00,165.27,165.51,165.22,165.39,321260.0,165.27,165.51,165.22,165.39,321260.0
2020-10-15 12:05:00,165.43,165.66,165.28,165.29,324120.0,165.43,165.66,165.28,165.29,324120.0
2020-10-15 12:10:00,165.28,165.28,165.0,165.15,347140.0,165.28,165.28,165.0,165.15,347140.0
2020-10-15 12:15:00,165.11,165.37,165.0,165.23,406380.0,165.11,165.37,165.0,165.23,406380.0
2020-10-15 12:20:00,165.25,165.25,164.75,164.9,335340.0,165.25,165.25,164.75,164.9,335340.0
2020-10-15 12:25:00,164.83,164.97,164.68,164.82,353560.0,164.83,164.97,164.68,164.82,353560.0
2020-10-15 12:30:00,164.85,165.0,164.69,164.76,265880.0,164.85,165.0,164.69,164.76,265880.0
2020-10-15 12:35:00,164.76,164.87,164.53,164.75,331540.0,164.76,164.87,164.53,164.75,331540.0
2020-10-15 12:40:00,164.78,165.0,164.73,164.73,290920.0,164.78,165.0,164.73,164.73,290920.0
2020-10-15 12:45:00,164.69,164.8,164.57,164.65,182280.0,164.69,164.8,164.57,164.65,182280.0
2020-10-15 12:50:00,164.6,165.2,164.6,165.14,368640.0,164.6,165.2,164.6,165.14,368640.0
2020-10-15 12:55:00,165.12,165.31,165.02,165.16,313340.0,165.12,165.31,165.02,165.16,313340.0
2020-10-15 13:00:00,165.15,165.27,165.06,165.09,225240.0,165.15,165.27,165.06,165.09,225240.0
2020-10-15 13:05:00,165.06,165.25,165.02,165.04,244960.0,165.06,165.25,165.02,165.04,244960.0
2020-10-15 13:10:00,165.05,165.15,164.9,165.04,258920.0,165.05,165.15,164.9,165.04,258920.0
2020-10-15 13:15:00,165.03,165.13,164.69,164.81,290280.0,165.03,165.13,164.69,164.81,290280.0
2020-10-15 13:20:00,164.85,164.85,164.68,164.72,140520.0,164.85,164.85,164.68,164.72,140520.0
2020-10-15 13:25:00,164.73,164.9,164.59,164.59,373220.0,164.73,164.9,164.59,164.59,373220.0
2020-10-15 13:30:00,164.59,164.8,164.48,164.72,384160.0,164.59,164.8,164.48,164.72,384160.0
2020-10-15 13:35:00,164.77,165.24,164.77,165.24,538440.0,164.77,165.24,164.77,165.24,538440.0
2020-10-15 13:40:00,165.19,165.5,165.09,165.41,377780.0,165.19,165.5,165.09,165.41,377780.0
2020-10-15 13:45:00,165.4,165.63,165.4,165.52,255900.0,165.4,165.63,165.4,165.52,255900.0
2020-10-15 13:50:00,165.53,165.76,165.46,165.59,370120.0,165.53,165.76,165.46,165.59,370120.0
2020-10-15 13:55:00,165.59,165.59,165.42,165.52,271760.0,165.59,165.59,165.42,165.52,271760.0
2020-10-15 14:00:00,165.59,165.87,165.51,165.78,303520.0,165.59,165.87,165.51,165.78,303520.0
2020-10-15 14:05:00,165.83,165.92,165.68,165.82,389240.0,165.83,165.92,165.68,165.82,389240.0
2020-10-15 14:10:00,165.77,165.8,165.47,165.71,289720.0,165.77,165.8,165.47,165.71,289720.0
2020-10-15 14:15:00,165.71,165.73,165.41,165.49,198300.0,165.71,165.73,165.41,165.49,198300.0
2020-10-15 14:20:00,165.5,165.62,165.4,165.47,303700.0,165.5,165.62,165.4,165.47,303700.0
2020-10-15 14:25:00,165.47,165.68,165.4,165.68,148700.0,165.47,165.68,165.4,165.68,148700.0
2020-10-15 14:30:00,165.57,165.85,165.5,165.85,253300.0,165.57,165.85,165.5,165.85,253300.0
2020-10-15 14:35:00,165.8,165.8,165.46,165.53,234380.0,165.8,165.8,165.46,165.53,234380.0
2020-10-15 14:40:00,165.48,165.55,165.23,165.25,297080.0,165.48,165.55,165.23,165.25,297080.0
2020-10-15 14:45:00,165.28,165.31,165.01,165.18,488860.0,165.28,165.31,165.01,165.18,488860.0
2020-10-15 14:50:00,165.16,165.39,165.16,165.27,316400.0,165.16,165.39,165.16,165.27,316400.0
2020-10-15 14:55:00,165.2,165.56,165.2,165.52,302120.0,165.2,165.56,165.2,165.52,302120.0
2020-10-15 15:00:00,165.45,165.8,165.45,165.69,376020.0,165.45,165.8,165.45,165.69,376020.0
2020-10-15 15:05:00,165.73,166.27,165.65,166.27,615320.0,165.73,166.27,165.65,166.27,615320.0
2020-10-15 15:10:00,166.24,166.25,165.9,166.2,512880.0,166.24,166.25,165.9,166.2,512880.0
2020-10-15 15:15:00,166.16,166.94,166.11,166.92,1232340.0,166.16,166.94,166.11,166.92,1232340.0
2020-10-15 15:20:00,166.93,166.99,166.68,166.86,840760.0,166.93,166.99,166.68,166.86,840760.0
2020-10-15 15:25:00,166.87,167.47,166.87,167.35,964580.0,166.87,167.47,166.87,167.35,964580.0
2020-10-15 15:30:00,167.35,167.48,167.1,167.25,883840.0,167.35,167.48,167.1,167.25,883840.0
2020-10-15 15:35:00,167.31,167.4,167.07,167.19,522700.0,167.31,167.4,167.07,167.19,522700.0
2020-10-15 15:40:00,167.17,167.79,167.12,167.64,766060.0,167.17,167.79,167.12,167.64,766060.0
2020-10-15 15:45:00,167.66,167.66,167.02,167.16,638580.0,167.66,167.66,167.02,167.16,638580.0
2020-10-15 15:50:00,167.02,167.48,166.93,166.96,723860.0,167.02,167.48,166.93,166.96,723860.0
2020-10-15 15:55:00,166.94,167.11,166.73,166.96,1290360.0,166.94,167.11,166.73,166.96,1290360.0
2020-10-16 09:30:00,168.18,168.78,167.92,168.66,3591740.0,168.18,168.78,167.92,168.66,3591740.0
2020-10-16 09:35:00,168.69,168.94,168.3,168.3,1195060.0,168.69,168.94,168.3,168.3,1195060.0
2020-10-16 09:40:00,168.32,168.83,168.25,168.77,810660.0,168.32,168.83,168.25,168.77,810660.0
2020-10-16 09:45:00,168.75,169.25,168.75,169.05,954560.0,168.75,169.25,168.75,169.05,954560.0
2020-10-16 09:50:00,169.04,169.06,168.49,168.59,493680.0,169.04,169.06,168.49,168.59,493680.0
2020-10-16 09:55:00,168.59,168.96,168.59,168.82,444440.0,168.59,168.96,168.59,168.82,444440.0
2020-10-16 10:00:00,168.8,169.44,168.8,169.19,849700.0,168.8,169.44,168.8,169.19,849700.0
2020-10-16 10:05:00,169.19,169.5,169.19,169.34,601180.0,169.19,169.5,169.19,169.34,601180.0
2020-10-16 10:10:00,169.35,169.55,169.29,169.29,723900.0,169.35,169.55,169.29,169.29,723900.0
2020-10-16 10:15:00,169.29,169.75,169.26,169.68,550920.0,169.29,169.75,169.26,169.68,550920.0
2020-10-16 10:20:00,169.75,169.97,169.61,169.92,844740.0,169.75,169.97,169.61,169.92,844740.0
2020-10-16 10:25:00,169.93,169.98,169.71,169.71,462540.0,169.93,169.98,169.71,169.71,462540.0
2020-10-16 10:30:00,169.76,169.85,169.4,169.45,472860.0,169.76,169.85,169.4,169.45,472860.0
2020-10-16 10:35:00,169.43,169.62,169.08,169.53,479260.0,169.43,169.62,169.08,169.53,479260.0
2020-10-16 10:40:00,169.57,169.62,169.1,169.13,411340.0,169.57,169.62,169.1,169.13,411340.0
2020-10-16 10:45:00,169.17,169.39,168.66,168.74,687320.0,169.17,169.39,168.66,168.74,687320.0
2020-10-16 10:50:00,168.66,169.05,168.6,169.05,520820.0,168.66,169.05,168.6,169.05,520820.0
2020-10-16 10:55:00,169.0,169.25,168.85,169.08,435700.0,169.0,169.25,168.85,169.08,435700.0
2020-10-16 11:00:00,169.1,169.1,168.72,168.75,340000.0,169.1,169.1,168.72,168.75,340000.0
2020-10-16 11:05:00,168.73,168.73,168.11,168.24,644400.0,168.73,168.73,168.11,168.24,644400.0
2020-10-16 11:10:00,168.24,168.3,167.96,168.15,522640.0,168.24,168.3,167.96,168.15,522640.0
2020-10-16 11:15:00,168.1,168.22,167.73,167.95,603000.0,168.1,168.22,167.73,167.95,603000.0
2020-10-16 11:20:00,168.02,168.02,167.34,167.38,726600.0,168.02,168.02,167.34,167.38,726600.0
2020-10-16 11:25:00,167.33,167.84,167.18,167.77,804200.0,167.33,167.84,167.18,167.77,804200.0
2020-10-16 11:30:00,167.72,168.15,167.63,168.15,691340.0,167.72,168.15,167.63,168.15,691340.0
2020-10-16 11:35:00,168.1,168.14,167.61,167.63,414000.0,168.1,168.14,167.61,167.63,414000.0
2020-10-16 11:40:00,167.63,167.91,167.49,167.82,501340.0,167.63,167.91,167.49,167.82,501340.0
2020-10-16 11:45:00,167.75,168.02,167.63,168.02,201060.0,167.75,168.02,167.63,168.02,201060.0
2020-10-16 11:50:00,167.98,168.1,167.94,168.1,195260.0,167.98,168.1,167.94,168.1,195260.0
2020-10-16 11:55:00,168.06,168.1,167.8,167.94,219620.0,168.06,168.1,167.8,167.94,219620.0
2020-10-16 12:00:00,167.92,168.08,167.92,167.99,171100.0,167.92,168.08,167.92,167.99,171100.0
2020-10-16 12:05:00,167.95,167.97,167.38,167.5,507180.0,167.95,167.97,167.38,167.5,507180.0
2020-10-16 12:10:00,167.43,167.5,167.26,167.5,489600.0,167.43,167.5,167.26,167.5,489600.0
2020-10-16 12:15:00,167.48,167.68,167.39,167.6,331240.0,167.48,167.68,167.39,167.6,331240.0
2020-10-16 12:20:00,167.58,167.61,167.25,167.32,308120.0,167.58,167.61,167.25,167.32,308120.0
2020-10-16 12:25:00,167.3,167.55,167.26,167.31,404740.0,167.3,167.55,167.26,167.31,404740.0
2020-10-16 12:30:00,167.3,167.41,166.55,166.63,850940.0,167.3,167.41,166.55,166.63,850940.0
2020-10-16 12:35:00,166.71,166.71,166.35,166.7,558280.0,166.71,166.71,166.35,166.7,558280.0
2020-10-16 12:40:00,166.66,166.66,166.1,166.24,798300.0,166.66,166.66,166.1,166.24,798300.0
2020-10-16 12:45:00,166.21,166.74,166.17,166.74,598900.0,166.21,166.74,166.17,166.74,598900.0
2020-10-16 12:50:00,166.73,166.8,166.42,166.77,366340.0,166.73,166.8,166.42,166.77,366340.0
2020-10-16 12:55:00,166.71,167.29,166.66,167.12,534780.0,166.71,167.29,166.66,167.12,534780.0
2020-10-16 13:00:00,167.1,167.23,166.85,166.98,334900.0,167.1,167.23,166.85,166.98,334900.0
2020-10-16 13:05:00,166.97,167.21,166.94,167.21,146000.0,166.97,167.21,166.94,167.21,146000.0
2020-10-16 13:10:00,167.22,167.49,167.22,167.41,337180.0,167.22,167.49,167.22,167.41,337180.0
2020-10-16 13:15:00,167.45,167.6,167.39,167.47,265760.0,167.45,167.6,167.39,167.47,265760.0
2020-10-16 13:20:00,167.53,167.6,167.4,167.44,262320.0,167.53,167.6,167.4,167.44,262320.0
2020-10-16 13:25:00,167.4,167.46,167.15,167.25,340420.0,167.4,167.46,167.15,167.25,340420.0
2020-10-16 13:30:00,167.2,167.2,167.0,167.2,220780.0,167.2,167.2,167.0,167.2,220780.0
2020-10-16 13:35:00,167.17,167.32,167.05,167.16,234960.0,167.17,167.32,167.05,167.16,234960.0
2020-10-16 13:40:00,167.18,167.26,166.98,167.07,180740.0,167.18,167.26,166.98,167.07,180740.0
2020-10-16 13:45:00,167.09,167.11,166.84,167.05,343340.0,167.09,167.11,166.84,167.05,343340.0
2020-10-16 13:50:00,167.05,167.16,166.9,166.94,216720.0,167.05,167.16,166.9,166.94,216720.0
2020-10-16 13:55:00,166.96,166.96,166.7,166.8,334560.0,166.96,166.96,166.7,166.8,334560.0
2020-10-16 14:00:00,166.8,167.01,166.6,166.71,372140.0,166.8,167.01,166.6,166.71,372140.0
2020-10-16 14:05:00,166.76,166.92,166.69,166.83,445000.0,166.76,166.92,166.69,166.83,445000.0
2020-10-16 14:10:00,166.8,167.04,166.63,166.92,406700.0,166.8,167.04,166.63,166.92,406700.0
2020-10-16 14:15:00,166.95,166.96,166.75,166.83,263560.0,166.95,166.96,166.75,166.83,263560.0
2020-10-16 14:20:00,166.81,166.86,166.66,166.66,267540.0,166.81,166.86,166.66,166.66,267540.0
2020-10-16 14:25:00,166.65,166.85,166.5,166.83,387940.0,166.65,166.85,166.5,166.83,387940.0
2020-10-16 14:30:00,166.83,166.83,166.6,166.69,216460.0,166.83,166.83,166.6,166.69,216460.0
2020-10-16 14:35:00,166.68,166.8,166.58,166.78,399060.0,166.68,166.8,166.58,166.78,399060.0
2020-10-16 14:40:00,166.8,166.82,166.61,166.65,326900.0,166.8,166.82,166.61,166.65,326900.0
2020-10-16 14:45:00,166.63,166.65,166.38,166.48,658880.0,166.63,166.65,166.38,166.48,658880.0
2020-10-16 14:50:00,166.48,166.73,166.48,166.73,590380.0,166.48,166.73,166.48,166.73,590380.0
2020-10-16 14:55:00,166.72,167.1,166.7,167.08,737300.0,166.72,167.1,166.7,167.08,737300.0
2020-10-16 15:00:00,167.08,167.16,166.81,166.87,529680.0,167.08,167.16,166.81,166.87,529680.0
2020-10-16 15:05:00,166.85,166.93,166.63,166.67,497160.0,166.85,166.93,166.63,166.67,497160.0
2020-10-16 15:10:00,166.63,166.69,166.15,166.15,601140.0,166.63,166.69,166.15,166.15,601140.0
2020-10-16 15:15:00,166.14,166.34,165.85,165.93,815340.0,166.14,166.34,165.85,165.93,815340.0
2020-10-16 15:20:00,165.91,165.97,165.33,165.55,1257840.0,165.91,165.97,165.33,165.55,1257840.0
2020-10-16 15:25:00,165.56,165.76,165.1,165.13,1010300.0,165.56,165.76,165.1,165.13,1010300.0
2020-10-16 15:30:00,165.11,165.28,164.83,164.93,1237340.0,165.11,165.28,164.83,164.93,1237340.0
2020-10-16 15:35:00,164.93,165.24,164.83,165.01,946700.0,164.93,165.24,164.83,165.01,946700.0
2020-10-16 15:40:00,165.0,165.05,164.75,165.05,1232620.0,165.0,165.05,164.75,165.05,1232620.0
2020-10-16 15:45:00,165.05,165.07,164.84,164.84,824040.0,165.05,165.07,164.84,164.84,824040.0
2020-10-16 15:50:00,164.82,164.82,164.45,164.5,1893400.0,164.82,164.82,164.45,164.5,1893400.0
2020-10-16 15:55:00,164.52,164.55,158.5,158.98,6044940.0,164.52,164.55,158.5,158.98,6044940.0
2020-10-19 09:30:00,164.98,165.8,164.35,165.65,2440480.0,164.98,165.8,164.35,165.65,2440480.0
2020-10-19 09:35:00,165.72,166.38,165.66,166.04,1838620.0,165.72,166.38,165.66,166.04,1838620.0
2020-10-19 09:40:00,166.24,166.38,165.81,166.3,1120960.0,166.24,166.38,165.81,166.3,1120960.0
2020-10-19 09:45:00,166.37,166.45,165.38,165.59,778620.0,166.37,166.45,165.38,165.59,778620.0
2020-10-19 09:50:00,165.67,165.67,164.75,164.9,840820.0,165.67,165.67,164.75,164.9,840820.0
2020-10-19 09:55:00,164.88,164.96,164.15,164.15,882460.0,164.88,164.96,164.15,164.15,882460.0
2020-10-19 10:00:00,164.11,164.24,163.5,164.18,1438020.0,164.11,164.24,163.5,164.18,1438020.0
2020-10-19 10:05:00,164.12,164.12,162.06,162.23,1056640.0,164.12,164.12,162.06,162.23,1056640.0
2020-10-19 10:10:00,162.27,162.8,161.69,162.51,1269440.0,162.27,162.8,161.69,162.51,1269440.0
2020-10-19 10:15:00,162.45,163.12,162.35,162.78,929080.0,162.45,163.12,162.35,162.78,929080.0
2020-10-19 10:20:00,162.78,163.0,162.36,163.0,502000.0,162.78,163.0,162.36,163.0,502000.0
2020-10-19 10:25:00,162.94,163.47,162.89,163.39,518900.0,162.94,163.47,162.89,163.39,518900.0
2020-10-19 10:30:00,163.42,163.44,162.21,162.25,506420.0,163.42,163.44,162.21,162.25,506420.0
2020-10-19 10:35:00,162.24,162.24,161.57,161.86,718680.0,162.24,162.24,161.57,161.86,718680.0
2020-10-19 10:40:00,161.8,162.28,161.6,161.6,472800.0,161.8,162.28,161.6,161.6,472800.0
2020-10-19 10:45:00,161.61,161.96,161.14,161.76,627960.0,161.61,161.96,161.14,161.76,627960.0
2020-10-19 10:50:00,161.82,162.19,161.53,161.96,577460.0,161.82,162.19,161.53,161.96,577460.0
2020-10-19 10:55:00,161.98,162.38,161.81,162.32,466000.0,161.98,162.38,161.81,162.32,466000.0
2020-10-19 11:00:00,162.33,162.76,162.27,162.71,521940.0,162.33,162.76,162.27,162.71,521940.0
2020-10-19 11:05:00,162.72,162.95,162.53,162.79,368860.0,162.72,162.95,162.53,162.79,368860.0
2020-10-19 11:10:00,162.79,163.06,162.73,163.02,346320.0,162.79,163.06,162.73,163.02,346320.0
2020-10-19 11:15:00,163.01,163.21,162.69,162.97,300620.0,163.01,163.21,162.69,162.97,300620.0
2020-10-19 11:20:00,162.85,162.85,161.9,162.07,290940.0,162.85,162.85,161.9,162.07,290940.0
2020-10-19 11:25:00,162.2,162.4,162.1,162.25,284620.0,162.2,162.4,162.1,162.25,284620.0
2020-10-19 11:30:00,162.25,162.36,161.75,162.25,399800.0,162.25,162.36,161.75,162.25,399800.0
2020-10-19 11:35:00,162.23,162.75,162.23,162.65,387100.0,162.23,162.75,162.23,162.65,387100.0
2020-10-19 11:40:00,162.64,162.94,162.56,162.7,379520.0,162.64,162.94,162.56,162.7,379520.0
2020-10-19 11:45:00,162.66,162.66,162.18,162.27,202200.0,162.66,162.66,162.18,162.27,202200.0
2020-10-19 11:50:00,162.29,162.36,161.95,162.01,225420.0,162.29,162.36,161.95,162.01,225420.0
2020-10-19 11:55:00,162.04,162.25,161.69,161.77,299340.0,162.04,162.25,161.69,161.77,299340.0
2020-10-19 12:00:00,161.79,162.32,161.64,162.12,308820.0,161.79,162.32,161.64,162.12,308820.0
2020-10-19 12:05:00,162.07,162.28,161.59,162.19,291360.0,162.07,162.28,161.59,162.19,291360.0
2020-10-19 12:10:00,162.2,162.35,161.77,161.99,265660.0,162.2,162.35,161.77,161.99,265660.0
2020-10-19 12:15:00,161.99,162.06,161.63,161.65,246580.0,161.99,162.06,161.63,161.65,246580.0
2020-10-19 12:20:00,161.68,161.8,161.36,161.63,372660.0,161.68,161.8,161.36,161.63,372660.0
2020-10-19 12:25:00,161.63,161.75,161.35,161.6,336860.0,161.63,161.75,161.35,161.6,336860.0
2020-10-19 12:30:00,161.61,161.98,161.61,161.72,191400.0,161.61,161.98,161.61,161.72,191400.0
2020-10-19 12:35:00,161.74,162.03,161.74,161.8,132680.0,161.74,162.03,161.74,161.8,132680.0
2020-10-19 12:40:00,161.8,162.19,161.8,162.17,122180.0,161.8,162.19,161.8,162.17,122180.0
2020-10-19 12:45:00,162.17,162.2,161.98,162.06,185620.0,162.17,162.2,161.98,162.06,185620.0
2020-10-19 12:50:00,162.07,162.28,161.93,162.02,144340.0,162.07,162.28,161.93,162.02,144340.0
2020-10-19 12:55:00,161.97,162.37,161.97,162.16,198000.0,161.97,162.37,161.97,162.16,198000.0
2020-10-19 13:00:00,162.16,162.27,161.67,161.67,207340.0,162.16,162.27,161.67,161.67,207340.0
2020-10-19 13:05:00,161.57,161.83,161.57,161.73,136120.0,161.57,161.83,161.57,161.73,136120.0
2020-10-19 13:10:00,161.67,161.9,161.6,161.78,160240.0,161.67,161.9,161.6,161.78,160240.0
2020-10-19 13:15:00,161.79,161.93,161.72,161.85,134520.0,161.79,161.93,161.72,161.85,134520.0
2020-10-19 13:20:00,161.89,162.12,161.86,161.94,194280.0,161.89,162.12,161.86,161.94,194280.0
2020-10-19 13:25:00,161.93,161.93,161.75,161.85,89500.0,161.93,161.93,161.75,161.85,89500.0
2020-10-19 13:30:00,161.83,161.87,161.56,161.59,159880.0,161.83,161.87,161.56,161.59,159880.0
2020-10-19 13:35:00,161.61,161.71,161.41,161.5,299920.0,161.61,161.71,161.41,161.5,299920.0
2020-10-19 13:40:00,161.53,161.57,161.25,161.4,318960.0,161.53,161.57,161.25,161.4,318960.0
2020-10-19 13:45:00,161.41,161.41,160.58,160.65,535260.0,161.41,161.41,160.58,160.65,535260.0
2020-10-19 13:50:00,160.6,160.82,160.18,160.5,530200.0,160.6,160.82,160.18,160.5,530200.0
2020-10-19 13:55:00,160.55,160.76,160.2,160.71,467920.0,160.55,160.76,160.2,160.71,467920.0
2020-10-19 14:00:00,160.64,160.81,160.4,160.41,318600.0,160.64,160.81,160.4,160.41,318600.0
2020-10-19 14:05:00,160.44,160.86,160.33,160.7,249240.0,160.44,160.86,160.33,160.7,249240.0
2020-10-19 14:10:00,160.72,161.2,160.56,161.2,408140.0,160.72,161.2,160.56,161.2,408140.0
2020-10-19 14:15:00,161.17,161.32,161.1,161.21,331980.0,161.17,161.32,161.1,161.21,331980.0
2020-10-19 14:20:00,161.21,161.29,161.05,161.25,235660.0,161.21,161.29,161.05,161.25,235660.0
2020-10-19 14:25:00,161.31,161.5,161.2,161.4,271740.0,161.31,161.5,161.2,161.4,271740.0
2020-10-19 14:30:00,161.22,161.3,160.67,160.7,293440.0,161.22,161.3,160.67,160.7,293440.0
2020-10-19 14:35:00,160.64,160.78,160.47,160.51,218780.0,160.64,160.78,160.47,160.51,218780.0
2020-10-19 14:40:00,160.55,160.77,160.39,160.52,459420.0,160.55,160.77,160.39,160.52,459420.0
2020-10-19 14:45:00,160.48,160.65,160.36,160.45,421340.0,160.48,160.65,160.36,160.45,421340.0
2020-10-19 14:50:00,160.37,160.69,160.3,160.61,368740.0,160.37,160.69,160.3,160.61,368740.0
2020-10-19 14:55:00,160.59,161.0,160.4,160.46,350920.0,160.59,161.0,160.4,160.46,350920.0
2020-10-19 15:00:00,160.41,160.42,159.8,160.21,1060300.0,160.41,160.42,159.8,160.21,1060300.0
2020-10-19 15:05:00,160.2,160.3,159.98,160.29,380440.0,160.2,160.3,159.98,160.29,380440.0
2020-10-19 15:10:00,160.29,160.61,160.05,160.53,442920.0,160.29,160.61,160.05,160.53,442920.0
2020-10-19 15:15:00,160.47,160.59,160.08,160.15,565500.0,160.47,160.59,160.08,160.15,565500.0
2020-10-19 15:20:00,160.09,160.34,159.66,159.7,593320.0,160.09,160.34,159.66,159.7,593320.0
2020-10-19 15:25:00,159.71,160.1,159.64,160.03,518260.0,159.71,160.1,159.64,160.03,518260.0
2020-10-19 15:30:00,160.04,160.5,160.0,160.37,491420.0,160.04,160.5,160.0,160.37,491420.0
2020-10-19 15:35:00,160.34,160.53,160.21,160.42,587240.0,160.34,160.53,160.21,160.42,587240.0
2020-10-19 15:40:00,160.39,160.45,159.81,159.86,553180.0,160.39,160.45,159.81,159.86,553180.0
2020-10-19 15:45:00,159.88,160.22,159.88,160.13,532280.0,159.88,160.22,159.88,160.13,532280.0
2020-10-19 15:50:00,160.1,160.15,159.8,159.87,702640.0,160.1,160.15,159.8,159.87,702640.0
2020-10-19 15:55:00,159.85,160.5,159.82,160.46,1426280.0,159.85,160.5,159.82,160.46,1426280.0
2020-10-20 09:30:00,161.16,162.13,160.78,161.55,2155740.0,161.16,162.13,160.78,161.55,2155740.0
2020-10-20 09:35:00,161.53,161.83,160.45,160.6,860100.0,161.53,161.83,160.45,160.6,860100.0
2020-10-20 09:40:00,160.62,161.58,160.32,161.11,902880.0,160.62,161.58,160.32,161.11,902880.0
2020-10-20 09:45:00,161.25,161.31,160.71,160.85,436080.0,161.25,161.31,160.71,160.85,436080.0
2020-10-20 09:50:00,160.72,160.85,159.91,160.25,735560.0,160.72,160.85,159.91,160.25,735560.0
2020-10-20 09:55:00,160.17,161.2,160.15,161.19,561780.0,160.17,161.2,160.15,161.19,561780.0
2020-10-20 10:00:00,161.22,161.45,160.9,161.14,454240.0,161.22,161.45,160.9,161.14,454240.0
2020-10-20 10:05:00,161.24,161.93,161.06,161.84,586200.0,161.24,161.93,161.06,161.84,586200.0
2020-10-20 10:10:00,161.81,162.5,161.81,162.21,844040.0,161.81,162.5,161.81,162.21,844040.0
2020-10-20 10:15:00,162.2,162.45,161.84,161.92,524860.0,162.2,162.45,161.84,161.92,524860.0
2020-10-20 10:20:00,161.97,162.05,161.44,161.6,513960.0,161.97,162.05,161.44,161.6,513960.0
2020-10-20 10:25:00,161.62,161.72,160.9,161.17,535360.0,161.62,161.72,160.9,161.17,535360.0
2020-10-20 10:30:00,161.21,161.5,161.08,161.35,545840.0,161.21,161.5,161.08,161.35,545840.0
2020-10-20 10:35:00,161.32,161.58,161.28,161.53,587860.0,161.32,161.58,161.28,161.53,587860.0
2020-10-20 10:40:00,161.63,161.67,160.6,160.85,397940.0,161.63,161.67,160.6,160.85,397940.0
2020-10-20 10:45:00,160.85,161.01,160.3,160.41,470300.0,160.85,161.01,160.3,160.41,470300.0
2020-10-20 10:50:00,160.38,160.72,160.22,160.34,388240.0,160.38,160.72,160.22,160.34,388240.0
2020-10-20 10:55:00,160.34,160.55,160.18,160.3,445280.0,160.34,160.55,160.18,160.3,445280.0
2020-10-20 11:00:00,160.2,160.25,159.6,159.9,636500.0,160.2,160.25,159.6,159.9,636500.0
2020-10-20 11:05:00,159.84,160.32,159.75,160.31,500880.0,159.84,160.32,159.75,160.31,500880.0
2020-10-20 11:10:00,160.31,160.68,160.19,160.56,351120.0,160.31,160.68,160.19,160.56,351120.0
2020-10-20 11:15:00,160.49,160.75,160.4,160.64,298860.0,160.49,160.75,160.4,160.64,298860.0
2020-10-20 11:20:00,160.64,161.01,160.26,160.8,522520.0,160.64,161.01,160.26,160.8,522520.0
2020-10-20 11:25:00,160.8,160.93,160.53,160.57,230720.0,160.8,160.93,160.53,160.57,230720.0
2020-10-20 11:30:00,160.6,160.61,160.25,160.25,172380.0,160.6,160.61,160.25,160.25,172380.0
2020-10-20 11:35:00,160.23,160.41,160.13,160.41,263140.0,160.23,160.41,160.13,160.41,263140.0
2020-10-20 11:40:00,160.37,160.47,160.07,160.39,228920.0,160.37,160.47,160.07,160.39,228920.0
2020-10-20 11:45:00,160.45,160.7,160.45,160.67,290560.0,160.45,160.7,160.45,160.67,290560.0
2020-10-20 11:50:00,160.64,160.98,160.56,160.83,227100.0,160.64,160.98,160.56,160.83,227100.0
2020-10-20 11:55:00,160.75,161.1,160.7,161.1,209420.0,160.75,161.1,160.7,161.1,209420.0
2020-10-20 12:00:00,161.08,161.34,160.88,161.28,425100.0,161.08,161.34,160.88,161.28,425100.0
2020-10-20 12:05:00,161.36,161.45,161.06,161.18,248160.0,161.36,161.45,161.06,161.18,248160.0
2020-10-20 12:10:00,161.24,161.49,161.19,161.35,204500.0,161.24,161.49,161.19,161.35,204500.0
2020-10-20 12:15:00,161.47,161.79,161.47,161.56,320080.0,161.47,161.79,161.47,161.56,320080.0
2020-10-20 12:20:00,161.62,161.84,161.59,161.64,241020.0,161.62,161.84,161.59,161.64,241020.0
2020-10-20 12:25:00,161.65,161.81,161.58,161.7,277840.0,161.65,161.81,161.58,161.7,277840.0
2020-10-20 12:30:00,161.69,162.37,161.61,162.34,636540.0,161.69,162.37,161.61,162.34,636540.0
2020-10-20 12:35:00,162.33,162.39,161.69,161.98,506480.0,162.33,162.39,161.69,161.98,506480.0
2020-10-20 12:40:00,161.98,162.24,161.97,162.17,389980.0,161.98,162.24,161.97,162.17,389980.0
2020-10-20 12:45:00,162.22,162.25,161.75,161.75,320220.0,162.22,162.25,161.75,161.75,320220.0
2020-10-20 12:50:00,161.79,161.85,161.25,161.32,352100.0,161.79,161.85,161.25,161.32,352100.0
2020-10-20 12:55:00,161.35,161.42,161.1,161.42,237540.0,161.35,161.42,161.1,161.42,237540.0
2020-10-20 13:00:00,161.41,161.72,161.37,161.65,291360.0,161.41,161.72,161.37,161.65,291360.0
2020-10-20 13:05:00,161.59,161.87,161.59,161.69,245520.0,161.59,161.87,161.59,161.69,245520.0
2020-10-20 13:10:00,161.66,162.22,161.57,162.15,220980.0,161.66,162.22,161.57,162.15,220980.0
2020-10-20 13:15:00,162.2,162.35,162.11,162.28,220760.0,162.2,162.35,162.11,162.28,220760.0
2020-10-20 13:20:00,162.28,162.35,162.16,162.23,224760.0,162.28,162.35,162.16,162.23,224760.0
2020-10-20 13:25:00,162.3,162.5,162.21,162.39,329760.0,162.3,162.5,162.21,162.39,329760.0
2020-10-20 13:30:00,162.44,162.8,162.44,162.77,548260.0,162.44,162.8,162.44,162.77,548260.0
2020-10-20 13:35:00,162.77,163.3,162.77,163.14,641280.0,162.77,163.3,162.77,163.14,641280.0
2020-10-20 13:40:00,163.14,163.18,162.74,162.79,308980.0,163.14,163.18,162.74,162.79,308980.0
2020-10-20 13:45:00,162.77,163.24,162.73,163.19,263660.0,162.77,163.24,162.73,163.19,263660.0
2020-10-20 13:50:00,163.21,163.21,162.63,162.67,283300.0,163.21,163.21,162.63,162.67,283300.0
2020-10-20 13:55:00,162.68,162.75,162.1,162.41,396100.0,162.68,162.75,162.1,162.41,396100.0
2020-10-20 14:00:00,162.39,162.56,162.34,162.34,208960.0,162.39,162.56,162.34,162.34,208960.0
2020-10-20 14:05:00,162.43,162.45,161.86,162.31,474740.0,162.43,162.45,161.86,162.31,474740.0
2020-10-20 14:10:00,162.34,162.84,162.33,162.68,394640.0,162.34,162.84,162.33,162.68,394640.0
2020-10-20 14:15:00,162.75,163.0,162.74,162.8,366040.0,162.75,163.0,162.74,162.8,366040.0
2020-10-20 14:20:00,162.82,162.84,162.43,162.43,207280.0,162.82,162.84,162.43,162.43,207280.0
2020-10-20 14:25:00,162.44,162.88,162.42,162.46,153340.0,162.44,162.88,162.42,162.46,153340.0
2020-10-20 14:30:00,162.5,162.71,162.5,162.55,93100.0,162.5,162.71,162.5,162.55,93100.0
2020-10-20 14:35:00,162.55,162.55,162.18,162.4,270520.0,162.55,162.55,162.18,162.4,270520.0
2020-10-20 14:40:00,162.41,162.69,162.31,162.48,229880.0,162.41,162.69,162.31,162.48,229880.0
2020-10-20 14:45:00,162.41,162.41,161.8,162.0,304460.0,162.41,162.41,161.8,162.0,304460.0
2020-10-20 14:50:00,162.0,162.0,161.71,161.85,301740.0,162.0,162.0,161.71,161.85,301740.0
2020-10-20 14:55:00,161.84,161.87,161.56,161.66,291780.0,161.84,161.87,161.56,161.66,291780.0
2020-10-20 15:00:00,161.57,162.2,161.56,162.2,436520.0,161.57,162.2,161.56,162.2,436520.0
2020-10-20 15:05:00,162.23,162.23,160.82,160.91,515300.0,162.23,162.23,160.82,160.91,515300.0
2020-10-20 15:10:00,160.95,161.0,160.6,160.8,728440.0,160.95,161.0,160.6,160.8,728440.0
2020-10-20 15:15:00,160.8,161.12,160.38,160.97,734080.0,160.8,161.12,160.38,160.97,734080.0
2020-10-20 15:20:00,160.93,161.04,160.46,160.8,646900.0,160.93,161.04,160.46,160.8,646900.0
2020-10-20 15:25:00,160.79,161.0,160.7,160.91,478880.0,160.79,161.0,160.7,160.91,478880.0
2020-10-20 15:30:00,160.89,160.93,160.62,160.86,477960.0,160.89,160.93,160.62,160.86,477960.0
2020-10-20 15:35:00,160.83,160.9,160.47,160.77,456540.0,160.83,160.9,160.47,160.77,456540.0
2020-10-20 15:40:00,160.79,161.67,160.79,161.63,968720.0,160.79,161.67,160.79,161.63,968720.0
2020-10-20 15:45:00,161.58,161.58,160.96,161.03,479000.0,161.58,161.58,160.96,161.03,479000.0
2020-10-20 15:50:00,160.88,161.46,160.7,161.2,671520.0,160.88,161.46,160.7,161.2,671520.0
2020-10-20 15:55:00,161.18,161.29,160.81,160.81,722300.0,161.18,161.29,160.81,160.81,722300.0
2020-10-21 09:30:00,160.31,161.0,160.25,160.79,1836540.0,160.31,161.0,160.25,160.79,1836540.0
2020-10-21 09:35:00,160.8,161.4,160.7,161.16,1160060.0,160.8,161.4,160.7,161.16,1160060.0
2020-10-21 09:40:00,161.22,161.35,160.83,161.1,549020.0,161.22,161.35,160.83,161.1,549020.0
2020-10-21 09:45:00,161.11,161.45,160.99,161.2,653080.0,161.11,161.45,160.99,161.2,653080.0
2020-10-21 09:50:00,161.22,161.4,160.97,161.07,587340.0,161.22,161.4,160.97,161.07,587340.0
2020-10-21 09:55:00,161.06,161.69,160.8,161.57,1074980.0,161.06,161.69,160.8,161.57,1074980.0
2020-10-21 10:00:00,161.56,161.59,161.1,161.1,549760.0,161.56,161.59,161.1,161.1,549760.0
2020-10-21 10:05:00,161.19,161.45,160.98,161.17,587040.0,161.19,161.45,160.98,161.17,587040.0
2020-10-21 10:10:00,161.21,161.42,161.0,161.27,379620.0,161.21,161.42,161.0,161.27,379620.0
2020-10-21 10:15:00,161.3,161.37,160.7,160.81,471900.0,161.3,161.37,160.7,160.81,471900.0
2020-10-21 10:20:00,160.83,160.96,160.48,160.5,618540.0,160.83,160.96,160.48,160.5,618540.0
2020-10-21 10:25:00,160.53,160.66,160.34,160.57,582960.0,160.53,160.66,160.34,160.57,582960.0
2020-10-21 10:30:00,160.65,160.7,160.1,160.28,505060.0,160.65,160.7,160.1,160.28,505060.0
2020-10-21 10:35:00,160.22,160.25,159.8,159.98,830040.0,160.22,160.25,159.8,159.98,830040.0
2020-10-21 10:40:00,159.99,160.24,159.96,160.19,1081860.0,159.99,160.24,159.96,160.19,1081860.0
2020-10-21 10:45:00,160.18,160.28,159.51,159.63,671100.0,160.18,160.28,159.51,159.63,671100.0
2020-10-21 10:50:00,159.65,159.67,159.31,159.49,930120.0,159.65,159.67,159.31,159.49,930120.0
2020-10-21 10:55:00,159.5,159.83,159.28,159.42,665960.0,159.5,159.83,159.28,159.42,665960.0
2020-10-21 11:00:00,159.43,159.65,159.19,159.28,573500.0,159.43,159.65,159.19,159.28,573500.0
2020-10-21 11:05:00,159.3,159.35,158.95,159.02,843800.0,159.3,159.35,158.95,159.02,843800.0
2020-10-21 11:10:00,159.03,159.03,158.66,158.85,671880.0,159.03,159.03,158.66,158.85,671880.0
2020-10-21 11:15:00,158.81,158.81,158.17,158.36,816620.0,158.81,158.81,158.17,158.36,816620.0
2020-10-21 11:20:00,158.35,158.8,158.29,158.72,773620.0,158.35,158.8,158.29,158.72,773620.0
2020-10-21 11:25:00,158.71,159.23,158.64,159.17,647900.0,158.71,159.23,158.64,159.17,647900.0
2020-10-21 11:30:00,159.17,159.38,159.1,159.29,435160.0,159.17,159.38,159.1,159.29,435160.0
2020-10-21 11:35:00,159.25,159.49,159.23,159.41,340060.0,159.25,159.49,159.23,159.41,340060.0
2020-10-21 11:40:00,159.45,159.49,159.08,159.18,226940.0,159.45,159.49,159.08,159.18,226940.0
2020-10-21 11:45:00,159.1,159.38,159.1,159.38,211560.0,159.1,159.38,159.1,159.38,211560.0
2020-10-21 11:50:00,159.27,159.42,159.11,159.14,221220.0,159.27,159.42,159.11,159.14,221220.0
2020-10-21 11:55:00,159.1,159.12,158.38,158.57,607380.0,159.1,159.12,158.38,158.57,607380.0
2020-10-21 12:00:00,158.57,158.69,158.27,158.64,357360.0,158.57,158.69,158.27,158.64,357360.0
2020-10-21 12:05:00,158.52,158.81,158.47,158.72,288860.0,158.52,158.81,158.47,158.72,288860.0
2020-10-21 12:10:00,158.65,158.65,158.25,158.52,318500.0,158.65,158.65,158.25,158.52,318500.0
2020-10-21 12:15:00,158.5,158.64,158.35,158.42,242820.0,158.5,158.64,158.35,158.42,242820.0
2020-10-21 12:20:00,158.42,159.49,158.39,159.21,832380.0,158.42,159.49,158.39,159.21,832380.0
2020-10-21 12:25:00,159.19,159.34,158.81,158.92,507100.0,159.19,159.34,158.81,158.92,507100.0
2020-10-21 12:30:00,158.97,159.08,158.4,158.57,539660.0,158.97,159.08,158.4,158.57,539660.0
2020-10-21 12:35:00,158.58,158.67,158.35,158.56,241660.0,158.58,158.67,158.35,158.56,241660.0
2020-10-21 12:40:00,158.65,158.67,158.23,158.33,363400.0,158.65,158.67,158.23,158.33,363400.0
2020-10-21 12:45:00,158.34,158.49,158.0,158.15,590960.0,158.34,158.49,158.0,158.15,590960.0
2020-10-21 12:50:00,158.14,158.34,158.02,158.16,287560.0,158.14,158.34,158.02,158.16,287560.0
2020-10-21 12:55:00,158.19,158.34,158.02,158.08,244640.0,158.19,158.34,158.02,158.08,244640.0
2020-10-21 13:00:00,158.09,158.49,158.0,158.44,606340.0,158.09,158.49,158.0,158.44,606340.0
2020-10-21 13:05:00,158.43,158.56,158.33,158.52,402000.0,158.43,158.56,158.33,158.52,402000.0
2020-10-21 13:10:00,158.52,158.65,158.38,158.57,201000.0,158.52,158.65,158.38,158.57,201000.0
2020-10-21 13:15:00,158.59,158.89,158.59,158.82,363740.0,158.59,158.89,158.59,158.82,363740.0
2020-10-21 13:20:00,158.8,159.0,158.61,158.97,263420.0,158.8,159.0,158.61,158.97,263420.0
2020-10-21 13:25:00,159.0,159.07,158.82,158.91,139200.0,159.0,159.07,158.82,158.91,139200.0
2020-10-21 13:30:00,158.9,159.29,158.85,159.15,287220.0,158.9,159.29,158.85,159.15,287220.0
2020-10-21 13:35:00,159.15,159.17,158.56,158.6,250200.0,159.15,159.17,158.56,158.6,250200.0
2020-10-21 13:40:00,158.7,158.99,158.7,158.99,188240.0,158.7,158.99,158.7,158.99,188240.0
2020-10-21 13:45:00,159.0,159.19,158.98,159.1,200900.0,159.0,159.19,158.98,159.1,200900.0
2020-10-21 13:50:00,159.12,159.52,159.12,159.18,419680.0,159.12,159.52,159.12,159.18,419680.0
2020-10-21 13:55:00,159.21,159.21,158.98,159.07,106200.0,159.21,159.21,158.98,159.07,106200.0
2020-10-21 14:00:00,159.14,159.47,158.94,159.25,307980.0,159.14,159.47,158.94,159.25,307980.0
2020-10-21 14:05:00,159.22,159.42,159.21,159.41,160340.0,159.22,159.42,159.21,159.41,160340.0
2020-10-21 14:10:00,159.44,159.55,159.3,159.45,303240.0,159.44,159.55,159.3,159.45,303240.0
2020-10-21 14:15:00,159.49,159.55,159.24,159.4,134060.0,159.49,159.55,159.24,159.4,134060.0
2020-10-21 14:20:00,159.41,159.49,159.19,159.37,172000.0,159.41,159.49,159.19,159.37,172000.0
2020-10-21 14:25:00,159.38,159.93,159.34,159.77,563480.0,159.38,159.93,159.34,159.77,563480.0
2020-10-21 14:30:00,159.8,160.1,159.68,160.03,398220.0,159.8,160.1,159.68,160.03,398220.0
2020-10-21 14:35:00,160.03,160.1,159.75,159.9,316940.0,160.03,160.1,159.75,159.9,316940.0
2020-10-21 14:40:00,159.94,160.29,159.92,160.29,479620.0,159.94,160.29,159.92,160.29,479620.0
2020-10-21 14:45:00,160.3,160.45,160.18,160.3,458240.0,160.3,160.45,160.18,160.3,458240.0
2020-10-21 14:50:00,160.31,160.45,160.11,160.31,284160.0,160.31,160.45,160.11,160.31,284160.0
2020-10-21 14:55:00,160.27,160.42,160.1,160.39,247080.0,160.27,160.42,160.1,160.39,247080.0
2020-10-21 15:00:00,160.42,160.43,159.85,160.0,354320.0,160.42,160.43,159.85,160.0,354320.0
2020-10-21 15:05:00,160.02,160.08,159.63,159.88,470860.0,160.02,160.08,159.63,159.88,470860.0
2020-10-21 15:10:00,159.83,160.06,159.67,159.92,305200.0,159.83,160.06,159.67,159.92,305200.0
2020-10-21 15:15:00,159.91,160.04,159.72,160.04,91960.0,159.91,160.04,159.72,160.04,91960.0
2020-10-21 15:20:00,160.03,160.27,159.97,160.22,244100.0,160.03,160.27,159.97,160.22,244100.0
2020-10-21 15:25:00,160.26,160.35,160.08,160.26,256900.0,160.26,160.35,160.08,160.26,256900.0
2020-10-21 15:30:00,160.25,160.4,160.0,160.05,268840.0,160.25,160.4,160.0,160.05,268840.0
2020-10-21 15:35:00,160.16,160.22,159.84,159.92,369880.0,160.16,160.22,159.84,159.92,369880.0
2020-10-21 15:40:00,159.95,160.05,159.61,159.65,407460.0,159.95,160.05,159.61,159.65,407460.0
2020-10-21 15:45:00,159.6,159.6,159.19,159.2,406620.0,159.6,159.6,159.19,159.2,406620.0
2020-10-21 15:50:00,159.19,159.5,159.14,159.3,582160.0,159.19,159.5,159.14,159.3,582160.0
2020-10-21 15:55:00,159.28,159.45,159.15,159.18,812260.0,159.28,159.45,159.15,159.18,812260.0
2020-10-22 09:30:00,159.49,159.94,159.42,159.75,1445960.0,159.49,159.94,159.42,159.75,1445960.0
2020-10-22 09:35:00,159.71,159.76,159.0,159.19,709540.0,159.71,159.76,159.0,159.19,709540.0
2020-10-22 09:40:00,159.29,159.43,158.8,159.32,475100.0,159.29,159.43,158.8,159.32,475100.0
2020-10-22 09:45:00,159.35,159.35,158.59,158.63,371860.0,159.35,159.35,158.59,158.63,371860.0
2020-10-22 09:50:00,158.65,159.25,158.59,158.89,412500.0,158.65,159.25,158.59,158.89,412500.0
2020-10-22 09:55:00,158.82,159.1,158.64,158.84,306600.0,158.82,159.1,158.64,158.84,306600.0
2020-10-22 10:00:00,158.77,158.81,158.18,158.24,512740.0,158.77,158.81,158.18,158.24,512740.0
2020-10-22 10:05:00,158.22,158.36,157.73,157.73,685180.0,158.22,158.36,157.73,157.73,685180.0
2020-10-22 10:10:00,157.75,157.95,157.4,157.9,965300.0,157.75,157.95,157.4,157.9,965300.0
2020-10-22 10:15:00,157.89,157.91,157.52,157.53,390620.0,157.89,157.91,157.52,157.53,390620.0
2020-10-22 10:20:00,157.53,157.55,156.94,156.97,827600.0,157.53,157.55,156.94,156.97,827600.0
2020-10-22 10:25:00,157.0,157.43,156.83,157.14,908960.0,157.0,157.43,156.83,157.14,908960.0
2020-10-22 10:30:00,157.16,157.36,156.57,156.78,704900.0,157.16,157.36,156.57,156.78,704900.0
2020-10-22 10:35:00,156.86,157.2,156.71,156.71,612680.0,156.86,157.2,156.71,156.71,612680.0
2020-10-22 10:40:00,156.71,156.71,156.1,156.17,721040.0,156.71,156.71,156.1,156.17,721040.0
2020-10-22 10:45:00,156.25,156.75,156.25,156.37,824180.0,156.25,156.75,156.25,156.37,824180.0
2020-10-22 10:50:00,156.41,157.12,156.21,156.75,703240.0,156.41,157.12,156.21,156.75,703240.0
2020-10-22 10:55:00,156.75,157.23,156.72,157.17,478580.0,156.75,157.23,156.72,157.17,478580.0
2020-10-22 11:00:00,157.13,157.42,157.1,157.37,608680.0,157.13,157.42,157.1,157.37,608680.0
2020-10-22 11:05:00,157.4,157.42,156.58,156.6,403760.0,157.4,157.42,156.58,156.6,403760.0
2020-10-22 11:10:00,156.69,157.4,156.62,157.4,359300.0,156.69,157.4,156.62,157.4,359300.0
2020-10-22 11:15:00,157.35,157.41,156.99,157.15,321980.0,157.35,157.41,156.99,157.15,321980.0
2020-10-22 11:20:00,157.17,157.59,157.17,157.39,606080.0,157.17,157.59,157.17,157.39,606080.0
2020-10-22 11:25:00,157.41,157.46,157.23,157.41,413780.0,157.41,157.46,157.23,157.41,413780.0
2020-10-22 11:30:00,157.48,157.6,157.12,157.12,456600.0,157.48,157.6,157.12,157.12,456600.0
2020-10-22 11:35:00,157.2,157.3,157.02,157.09,223000.0,157.2,157.3,157.02,157.09,223000.0
2020-10-22 11:40:00,157.15,157.47,157.03,157.28,196300.0,157.15,157.47,157.03,157.28,196300.0
2020-10-22 11:45:00,157.24,157.53,157.17,157.38,231740.0,157.24,157.53,157.17,157.38,231740.0
2020-10-22 11:50:00,157.48,157.72,157.26,157.26,300540.0,157.48,157.72,157.26,157.26,300540.0
2020-10-22 11:55:00,157.32,157.43,157.15,157.16,203260.0,157.32,157.43,157.15,157.16,203260.0
2020-10-22 12:00:00,157.17,157.27,156.81,156.81,230060.0,157.17,157.27,156.81,156.81,230060.0
2020-10-22 12:05:00,156.86,157.21,156.86,157.21,153960.0,156.86,157.21,156.86,157.21,153960.0
2020-10-22 12:10:00,157.2,157.21,157.04,157.09,133000.0,157.2,157.21,157.04,157.09,133000.0
2020-10-22 12:15:00,157.23,157.36,157.14,157.23,140440.0,157.23,157.36,157.14,157.23,140440.0
2020-10-22 12:20:00,157.2,157.27,156.97,156.99,136020.0,157.2,157.27,156.97,156.99,136020.0
2020-10-22 12:25:00,157.02,157.14,156.91,157.03,95580.0,157.02,157.14,156.91,157.03,95580.0
2020-10-22 12:30:00,157.05,157.07,156.75,156.85,177360.0,157.05,157.07,156.75,156.85,177360.0
2020-10-22 12:35:00,156.8,156.85,156.58,156.78,259360.0,156.8,156.85,156.58,156.78,259360.0
2020-10-22 12:40:00,156.73,156.85,156.5,156.78,194880.0,156.73,156.85,156.5,156.78,194880.0
2020-10-22 12:45:00,156.78,157.14,156.75,157.14,161840.0,156.78,157.14,156.75,157.14,161840.0
2020-10-22 12:50:00,157.1,157.31,157.07,157.23,152780.0,157.1,157.31,157.07,157.23,152780.0
2020-10-22 12:55:00,157.24,157.61,157.24,157.49,330760.0,157.24,157.61,157.24,157.49,330760.0
2020-10-22 13:00:00,157.5,157.52,157.38,157.41,139660.0,157.5,157.52,157.38,157.41,139660.0
2020-10-22 13:05:00,157.42,157.74,157.28,157.74,182560.0,157.42,157.74,157.28,157.74,182560.0
2020-10-22 13:10:00,157.71,158.16,157.68,158.1,607180.0,157.71,158.16,157.68,158.1,607180.0
2020-10-22 13:15:00,158.11,158.13,157.8,157.87,401840.0,158.11,158.13,157.8,157.87,401840.0
2020-10-22 13:20:00,157.84,158.02,157.82,157.9,148960.0,157.84,158.02,157.82,157.9,148960.0
2020-10-22 13:25:00,157.87,158.0,157.83,157.9,157660.0,157.87,158.0,157.83,157.9,157660.0
2020-10-22 13:30:00,157.97,158.03,157.7,157.75,209000.0,157.97,158.03,157.7,157.75,209000.0
2020-10-22 13:35:00,157.79,157.95,157.68,157.92,126060.0,157.79,157.95,157.68,157.92,126060.0
2020-10-22 13:40:00,157.9,158.28,157.8,158.2,342720.0,157.9,158.28,157.8,158.2,342720.0
2020-10-22 13:45:00,158.18,158.25,158.05,158.12,194680.0,158.18,158.25,158.05,158.12,194680.0
2020-10-22 13:50:00,158.11,158.62,158.03,158.49,279900.0,158.11,158.62,158.03,158.49,279900.0
2020-10-22 13:55:00,158.48,158.59,158.31,158.35,303620.0,158.48,158.59,158.31,158.35,303620.0
2020-10-22 14:00:00,158.42,158.59,158.34,158.5,219580.0,158.42,158.59,158.34,158.5,219580.0
2020-10-22 14:05:00,158.6,158.72,158.47,158.59,266800.0,158.6,158.72,158.47,158.59,266800.0
2020-10-22 14:10:00,158.6,158.8,158.55,158.78,254320.0,158.6,158.8,158.55,158.78,254320.0
2020-10-22 14:15:00,158.78,159.04,158.73,158.87,384900.0,158.78,159.04,158.73,158.87,384900.0
2020-10-22 14:20:00,158.86,158.91,158.69,158.88,330400.0,158.86,158.91,158.69,158.88,330400.0
2020-10-22 14:25:00,158.88,158.9,158.45,158.5,223300.0,158.88,158.9,158.45,158.5,223300.0
2020-10-22 14:30:00,158.42,158.54,158.26,158.38,322560.0,158.42,158.54,158.26,158.38,322560.0
2020-10-22 14:35:00,158.47,158.6,158.23,158.34,223500.0,158.47,158.6,158.23,158.34,223500.0
2020-10-22 14:40:00,158.39,158.39,158.16,158.26,211340.0,158.39,158.39,158.16,158.26,211340.0
2020-10-22 14:45:00,158.26,158.4,158.14,158.31,186700.0,158.26,158.4,158.14,158.31,186700.0
2020-10-22 14:50:00,158.33,158.64,158.23,158.41,231740.0,158.33,158.64,158.23,158.41,231740.0
2020-10-22 14:55:00,158.41,158.56,158.41,158.5,121720.0,158.41,158.56,158.41,158.5,121720.0
2020-10-22 15:00:00,158.45,158.52,158.24,158.33,196300.0,158.45,158.52,158.24,158.33,196300.0
2020-10-22 15:05:00,158.31,158.32,157.76,157.91,412020.0,158.31,158.32,157.76,157.91,412020.0
2020-10-22 15:10:00,157.91,157.96,157.66,157.89,339380.0,157.91,157.96,157.66,157.89,339380.0
2020-10-22 15:15:00,157.86,158.0,157.86,157.93,223640.0,157.86,158.0,157.86,157.93,223640.0
2020-10-22 15:20:00,157.93,158.12,157.88,158.06,315680.0,157.93,158.12,157.88,158.06,315680.0
2020-10-22 15:25:00,158.05,158.46,158.02,158.42,358380.0,158.05,158.46,158.02,158.42,358380.0
2020-10-22 15:30:00,158.5,158.95,158.36,158.83,626600.0,158.5,158.95,158.36,158.83,626600.0
2020-10-22 15:35:00,158.86,159.03,158.67,158.69,570880.0,158.86,159.03,158.67,158.69,570880.0
2020-10-22 15:40:00,158.72,159.1,158.69,158.87,398560.0,158.72,159.1,158.69,158.87,398560.0
2020-10-22 15:45:00,158.85,158.85,158.63,158.72,376380.0,158.85,158.85,158.63,158.72,376380.0
2020-10-22 15:50:00,158.8,158.87,158.44,158.76,567880.0,158.8,158.87,158.44,158.76,567880.0
2020-10-22 15:55:00,158.77,158.96,158.37,158.87,1926080.0,158.77,158.96,158.37,158.87,1926080.0
2020-10-23 09:30:00,159.55,159.69,158.69,158.77,1583160.0,159.55,159.69,158.69,158.77,1583160.0
2020-10-23 09:35:00,158.75,158.91,158.36,158.74,701180.0,158.75,158.91,158.36,158.74,701180.0
2020-10-23 09:40:00,158.7,158.7,157.91,158.31,614800.0,158.7,158.7,157.91,158.31,614800.0
2020-10-23 09:45:00,158.29,158.34,157.68,157.82,819620.0,158.29,158.34,157.68,157.82,819620.0
2020-10-23 09:50:00,157.81,158.05,157.59,157.8,615960.0,157.81,158.05,157.59,157.8,615960.0
2020-10-23 09:55:00,157.85,158.13,157.6,157.66,596880.0,157.85,158.13,157.6,157.66,596880.0
2020-10-23 10:00:00,157.7,157.73,157.1,157.3,708760.0,157.7,157.73,157.1,157.3,708760.0
2020-10-23 10:05:00,157.24,157.49,157.07,157.22,551840.0,157.24,157.49,157.07,157.22,551840.0
2020-10-23 10:10:00,157.22,157.88,157.0,157.88,914840.0,157.22,157.88,157.0,157.88,914840.0
2020-10-23 10:15:00,157.86,158.15,157.65,158.0,858980.0,157.86,158.15,157.65,158.0,858980.0
2020-10-23 10:20:00,157.97,158.0,157.39,157.55,480240.0,157.97,158.0,157.39,157.55,480240.0
2020-10-23 10:25:00,157.6,158.05,157.57,157.9,287420.0,157.6,158.05,157.57,157.9,287420.0
2020-10-23 10:30:00,157.95,158.32,157.84,158.05,305140.0,157.95,158.32,157.84,158.05,305140.0
2020-10-23 10:35:00,158.07,158.1,157.64,157.71,273600.0,158.07,158.1,157.64,157.71,273600.0
2020-10-23 10:40:00,157.71,158.0,157.42,157.67,350440.0,157.71,158.0,157.42,157.67,350440.0
2020-10-23 10:45:00,157.64,157.9,157.47,157.8,480480.0,157.64,157.9,157.47,157.8,480480.0
2020-10-23 10:50:00,157.85,157.85,157.39,157.43,298420.0,157.85,157.85,157.39,157.43,298420.0
2020-10-23 10:55:00,157.42,158.0,157.3,157.99,432360.0,157.42,158.0,157.3,157.99,432360.0
2020-10-23 11:00:00,157.99,158.46,157.95,158.36,596800.0,157.99,158.46,157.95,158.36,596800.0
2020-10-23 11:05:00,158.42,158.65,158.26,158.61,404400.0,158.42,158.65,158.26,158.61,404400.0
2020-10-23 11:10:00,158.64,158.76,158.4,158.62,410260.0,158.64,158.76,158.4,158.62,410260.0
2020-10-23 11:15:00,158.63,158.68,158.28,158.39,215100.0,158.63,158.68,158.28,158.39,215100.0
2020-10-23 11:20:00,158.41,158.54,157.83,157.83,430220.0,158.41,158.54,157.83,157.83,430220.0
2020-10-23 11:25:00,157.87,158.05,157.75,158.05,309020.0,157.87,158.05,157.75,158.05,309020.0
2020-10-23 11:30:00,158.06,158.28,157.91,158.03,281860.0,158.06,158.28,157.91,158.03,281860.0
2020-10-23 11:35:00,158.09,158.1,157.56,157.66,323300.0,158.09,158.1,157.56,157.66,323300.0
2020-10-23 11:40:00,157.68,158.0,157.58,157.8,234560.0,157.68,158.0,157.58,157.8,234560.0
2020-10-23 11:45:00,157.83,157.94,157.45,157.55,330800.0,157.83,157.94,157.45,157.55,330800.0
2020-10-23 11:50:00,157.56,157.7,157.49,157.65,243720.0,157.56,157.7,157.49,157.65,243720.0
2020-10-23 11:55:00,157.6,157.81,157.6,157.8,127340.0,157.6,157.81,157.6,157.8,127340.0
2020-10-23 12:00:00,157.79,158.02,157.6,157.9,257220.0,157.79,158.02,157.6,157.9,257220.0
2020-10-23 12:05:00,157.92,157.99,157.85,157.93,148160.0,157.92,157.99,157.85,157.93,148160.0
2020-10-23 12:10:00,157.88,158.05,157.88,157.95,248400.0,157.88,158.05,157.88,157.95,248400.0
2020-10-23 12:15:00,157.92,158.22,157.7,158.01,342560.0,157.92,158.22,157.7,158.01,342560.0
2020-10-23 12:20:00,157.79,157.85,157.61,157.75,237280.0,157.79,157.85,157.61,157.75,237280.0
2020-10-23 12:25:00,157.74,157.85,157.71,157.76,78580.0,157.74,157.85,157.71,157.76,78580.0
2020-10-23 12:30:00,157.76,157.87,157.6,157.79,144720.0,157.76,157.87,157.6,157.79,144720.0
2020-10-23 12:35:00,157.81,158.05,157.81,158.0,266480.0,157.81,158.05,157.81,158.0,266480.0
2020-10-23 12:40:00,158.03,158.17,157.91,158.17,175000.0,158.03,158.17,157.91,158.17,175000.0
2020-10-23 12:45:00,158.17,158.25,158.03,158.15,230980.0,158.17,158.25,158.03,158.15,230980.0
2020-10-23 12:50:00,158.19,158.27,158.13,158.17,171360.0,158.19,158.27,158.13,158.17,171360.0
2020-10-23 12:55:00,158.21,158.29,157.8,157.92,348020.0,158.21,158.29,157.8,157.92,348020.0
2020-10-23 13:00:00,157.93,158.35,157.93,158.35,195440.0,157.93,158.35,157.93,158.35,195440.0
2020-10-23 13:05:00,158.38,158.49,158.33,158.45,243360.0,158.38,158.49,158.33,158.45,243360.0
2020-10-23 13:10:00,158.48,158.48,158.26,158.41,247280.0,158.48,158.48,158.26,158.41,247280.0
2020-10-23 13:15:00,158.43,158.57,158.22,158.29,290240.0,158.43,158.57,158.22,158.29,290240.0
2020-10-23 13:20:00,158.26,158.48,158.23,158.48,123580.0,158.26,158.48,158.23,158.48,123580.0
2020-10-23 13:25:00,158.45,158.45,158.24,158.3,109880.0,158.45,158.45,158.24,158.3,109880.0
2020-10-23 13:30:00,158.35,158.42,158.15,158.17,111020.0,158.35,158.42,158.15,158.17,111020.0
2020-10-23 13:35:00,158.16,158.21,158.07,158.15,142640.0,158.16,158.21,158.07,158.15,142640.0
2020-10-23 13:40:00,158.15,158.22,158.11,158.22,36880.0,158.15,158.22,158.11,158.22,36880.0
2020-10-23 13:45:00,158.17,158.28,158.05,158.28,244620.0,158.17,158.28,158.05,158.28,244620.0
2020-10-23 13:50:00,158.28,158.43,158.28,158.35,133220.0,158.28,158.43,158.28,158.35,133220.0
2020-10-23 13:55:00,158.35,158.42,158.27,158.3,73520.0,158.35,158.42,158.27,158.3,73520.0
2020-10-23 14:00:00,158.36,158.53,158.31,158.53,183200.0,158.36,158.53,158.31,158.53,183200.0
2020-10-23 14:05:00,158.52,158.63,158.46,158.54,207340.0,158.52,158.63,158.46,158.54,207340.0
2020-10-23 14:10:00,158.56,158.57,158.35,158.46,172360.0,158.56,158.57,158.35,158.46,172360.0
2020-10-23 14:15:00,158.51,158.65,158.51,158.6,82720.0,158.51,158.65,158.51,158.6,82720.0
2020-10-23 14:20:00,158.6,158.68,158.55,158.67,85960.0,158.6,158.68,158.55,158.67,85960.0
2020-10-23 14:25:00,158.68,158.75,158.56,158.71,220760.0,158.68,158.75,158.56,158.71,220760.0
2020-10-23 14:30:00,158.72,158.88,158.72,158.79,272180.0,158.72,158.88,158.72,158.79,272180.0
2020-10-23 14:35:00,158.8,158.82,158.47,158.51,363580.0,158.8,158.82,158.47,158.51,363580.0
2020-10-23 14:40:00,158.55,158.6,158.25,158.31,196620.0,158.55,158.6,158.25,158.31,196620.0
2020-10-23 14:45:00,158.3,158.52,158.24,158.52,379380.0,158.3,158.52,158.24,158.52,379380.0
2020-10-23 14:50:00,158.5,158.63,158.4,158.41,227720.0,158.5,158.63,158.4,158.41,227720.0
2020-10-23 14:55:00,158.41,158.44,158.18,158.29,215660.0,158.41,158.44,158.18,158.29,215660.0
2020-10-23 15:00:00,158.31,158.36,158.15,158.26,257760.0,158.31,158.36,158.15,158.26,257760.0
2020-10-23 15:05:00,158.24,158.55,158.19,158.51,269140.0,158.24,158.55,158.19,158.51,269140.0
2020-10-23 15:10:00,158.53,158.77,158.44,158.69,310340.0,158.53,158.77,158.44,158.69,310340.0
2020-10-23 15:15:00,158.71,158.82,158.63,158.76,280980.0,158.71,158.82,158.63,158.76,280980.0
2020-10-23 15:20:00,158.8,159.06,158.78,159.02,381240.0,158.8,159.06,158.78,159.02,381240.0
2020-10-23 15:25:00,159.02,159.06,158.93,158.96,347680.0,159.02,159.06,158.93,158.96,347680.0
2020-10-23 15:30:00,159.0,159.0,158.82,158.91,280100.0,159.0,159.0,158.82,158.91,280100.0
2020-10-23 15:35:00,158.92,159.03,158.89,159.0,265020.0,158.92,159.03,158.89,159.0,265020.0
2020-10-23 15:40:00,159.0,159.44,158.95,159.39,371340.0,159.0,159.44,158.95,159.39,371340.0
2020-10-23 15:45:00,159.39,159.73,159.39,159.68,1077280.0,159.39,159.73,159.39,159.68,1077280.0
2020-10-23 15:50:00,159.67,159.85,159.61,159.85,855140.0,159.67,159.85,159.61,159.85,855140.0
2020-10-23 15:55:00,159.87,160.27,159.84,160.23,1328420.0,159.87,160.27,159.84,160.23,1328420.0
2020-10-26 09:30:00,159.94,161.05,159.75,160.64,2775780.0,159.94,161.05,159.75,160.64,2775780.0
2020-10-26 09:35:00,160.66,161.78,160.58,161.68,1338080.0,160.66,161.78,160.58,161.68,1338080.0
2020-10-26 09:40:00,161.7,162.14,161.31,161.83,1483740.0,161.7,162.14,161.31,161.83,1483740.0
2020-10-26 09:45:00,161.86,162.3,161.5,162.12,928280.0,161.86,162.3,161.5,162.12,928280.0
2020-10-26 09:50:00,162.09,163.06,162.09,163.06,1182020.0,162.09,163.06,162.09,163.06,1182020.0
2020-10-26 09:55:00,162.99,163.6,162.97,163.47,1440180.0,162.99,163.6,162.97,163.47,1440180.0
2020-10-26 10:00:00,163.33,164.15,163.02,163.87,1406780.0,163.33,164.15,163.02,163.87,1406780.0
2020-10-26 10:05:00,163.9,164.0,163.3,163.7,841120.0,163.9,164.0,163.3,163.7,841120.0
2020-10-26 10:10:00,163.65,163.8,163.1,163.22,561500.0,163.65,163.8,163.1,163.22,561500.0
2020-10-26 10:15:00,163.16,163.75,163.06,163.46,547800.0,163.16,163.75,163.06,163.46,547800.0
2020-10-26 10:20:00,163.4,163.75,163.13,163.13,388500.0,163.4,163.75,163.13,163.13,388500.0
2020-10-26 10:25:00,163.18,163.18,162.4,162.42,749620.0,163.18,163.18,162.4,162.42,749620.0
2020-10-26 10:30:00,162.41,162.7,162.16,162.38,690980.0,162.41,162.7,162.16,162.38,690980.0
2020-10-26 10:35:00,162.35,162.54,161.96,162.44,742640.0,162.35,162.54,161.96,162.44,742640.0
2020-10-26 10:40:00,162.44,162.7,162.28,162.66,422580.0,162.44,162.7,162.28,162.66,422580.0
2020-10-26 10:45:00,162.62,162.62,161.83,161.96,484560.0,162.62,162.62,161.83,161.96,484560.0
2020-10-26 10:50:00,161.92,161.92,161.62,161.65,777940.0,161.92,161.92,161.62,161.65,777940.0
2020-10-26 10:55:00,161.69,161.82,160.97,161.18,718440.0,161.69,161.82,160.97,161.18,718440.0
2020-10-26 11:00:00,161.1,161.1,160.3,160.69,1087760.0,161.1,161.1,160.3,160.69,1087760.0
2020-10-26 11:05:00,160.69,160.8,160.17,160.53,868420.0,160.69,160.8,160.17,160.53,868420.0
2020-10-26 11:10:00,160.5,160.77,160.34,160.53,508060.0,160.5,160.77,160.34,160.53,508060.0
2020-10-26 11:15:00,160.41,160.41,160.0,160.28,675000.0,160.41,160.41,160.0,160.28,675000.0
2020-10-26 11:20:00,160.35,160.79,160.26,160.65,613740.0,160.35,160.79,160.26,160.65,613740.0
2020-10-26 11:25:00,160.62,160.89,160.47,160.51,617420.0,160.62,160.89,160.47,160.51,617420.0
2020-10-26 11:30:00,160.55,160.65,160.1,160.1,405040.0,160.55,160.65,160.1,160.1,405040.0
2020-10-26 11:35:00,160.07,160.65,160.0,160.58,630060.0,160.07,160.65,160.0,160.58,630060.0
2020-10-26 11:40:00,160.56,160.71,160.18,160.44,364300.0,160.56,160.71,160.18,160.44,364300.0
2020-10-26 11:45:00,160.6,160.82,160.44,160.61,455500.0,160.6,160.82,160.44,160.61,455500.0
2020-10-26 11:50:00,160.57,161.03,160.4,161.01,566440.0,160.57,161.03,160.4,161.01,566440.0
2020-10-26 11:55:00,161.01,161.11,160.48,160.65,695800.0,161.01,161.11,160.48,160.65,695800.0
2020-10-26 12:00:00,160.72,160.88,160.35,160.6,372420.0,160.72,160.88,160.35,160.6,372420.0
2020-10-26 12:05:00,160.59,160.7,160.37,160.57,369640.0,160.59,160.7,160.37,160.57,369640.0
2020-10-26 12:10:00,160.49,160.94,160.49,160.74,335400.0,160.49,160.94,160.49,160.74,335400.0
2020-10-26 12:15:00,160.85,161.16,160.74,161.14,489020.0,160.85,161.16,160.74,161.14,489020.0
2020-10-26 12:20:00,161.17,161.25,160.86,160.97,468320.0,161.17,161.25,160.86,160.97,468320.0
2020-10-26 12:25:00,160.93,161.15,160.7,160.81,330820.0,160.93,161.15,160.7,160.81,330820.0
2020-10-26 12:30:00,160.75,160.75,160.05,160.1,566040.0,160.75,160.75,160.05,160.1,566040.0
2020-10-26 12:35:00,160.17,160.3,160.0,160.09,594840.0,160.17,160.3,160.0,160.09,594840.0
2020-10-26 12:40:00,160.11,160.29,160.0,160.07,449720.0,160.11,160.29,160.0,160.07,449720.0
2020-10-26 12:45:00,160.04,160.04,159.4,159.4,1088700.0,160.04,160.04,159.4,159.4,1088700.0
2020-10-26 12:50:00,159.44,159.68,159.2,159.32,731060.0,159.44,159.68,159.2,159.32,731060.0
2020-10-26 12:55:00,159.28,159.28,158.9,159.14,976380.0,159.28,159.28,158.9,159.14,976380.0
2020-10-26 13:00:00,159.1,159.13,158.71,158.79,800400.0,159.1,159.13,158.71,158.79,800400.0
2020-10-26 13:05:00,158.85,158.93,158.34,158.84,565440.0,158.85,158.93,158.34,158.84,565440.0
2020-10-26 13:10:00,158.84,159.08,158.58,158.8,490540.0,158.84,159.08,158.58,158.8,490540.0
2020-10-26 13:15:00,158.81,158.83,158.37,158.57,415460.0,158.81,158.83,158.37,158.57,415460.0
2020-10-26 13:20:00,158.57,158.84,158.5,158.63,302360.0,158.57,158.84,158.5,158.63,302360.0
2020-10-26 13:25:00,158.67,158.71,158.12,158.16,545320.0,158.67,158.71,158.12,158.16,545320.0
2020-10-26 13:30:00,158.1,158.12,157.67,157.87,841100.0,158.1,158.12,157.67,157.87,841100.0
2020-10-26 13:35:00,157.81,158.28,157.72,158.17,679520.0,157.81,158.28,157.72,158.17,679520.0
2020-10-26 13:40:00,158.13,158.29,157.96,158.1,515680.0,158.13,158.29,157.96,158.1,515680.0
2020-10-26 13:45:00,158.1,158.51,158.03,158.5,583560.0,158.1,158.51,158.03,158.5,583560.0
2020-10-26 13:50:00,158.5,158.95,158.44,158.9,853460.0,158.5,158.95,158.44,158.9,853460.0
2020-10-26 13:55:00,158.87,159.22,158.71,159.12,869760.0,158.87,159.22,158.71,159.12,869760.0
2020-10-26 14:00:00,159.15,159.17,158.87,159.05,411740.0,159.15,159.17,158.87,159.05,411740.0
2020-10-26 14:05:00,159.12,159.36,159.06,159.06,607520.0,159.12,159.36,159.06,159.06,607520.0
2020-10-26 14:10:00,159.09,159.35,158.94,159.06,661780.0,159.09,159.35,158.94,159.06,661780.0
2020-10-26 14:15:00,159.05,159.5,159.05,159.35,429040.0,159.05,159.5,159.05,159.35,429040.0
2020-10-26 14:20:00,159.34,159.37,159.17,159.35,325420.0,159.34,159.37,159.17,159.35,325420.0
2020-10-26 14:25:00,159.4,159.88,159.21,159.79,888060.0,159.4,159.88,159.21,159.79,888060.0
2020-10-26 14:30:00,159.74,159.92,159.6,159.68,377980.0,159.74,159.92,159.6,159.68,377980.0
2020-10-26 14:35:00,159.73,159.74,159.46,159.56,355920.0,159.73,159.74,159.46,159.56,355920.0
2020-10-26 14:40:00,159.59,159.93,159.58,159.65,518240.0,159.59,159.93,159.58,159.65,518240.0
2020-10-26 14:45:00,159.63,159.64,159.17,159.31,944940.0,159.63,159.64,159.17,159.31,944940.0
2020-10-26 14:50:00,159.3,159.89,159.3,159.78,750820.0,159.3,159.89,159.3,159.78,750820.0
2020-10-26 14:55:00,159.75,160.01,159.7,159.72,485740.0,159.75,160.01,159.7,159.72,485740.0
2020-10-26 15:00:00,159.67,160.07,159.65,159.77,450820.0,159.67,160.07,159.65,159.77,450820.0
2020-10-26 15:05:00,159.78,159.82,159.1,159.2,493700.0,159.78,159.82,159.1,159.2,493700.0
2020-10-26 15:10:00,159.26,159.52,159.05,159.2,425760.0,159.26,159.52,159.05,159.2,425760.0
2020-10-26 15:15:00,159.23,159.7,159.2,159.41,396480.0,159.23,159.7,159.2,159.41,396480.0
2020-10-26 15:20:00,159.55,159.83,159.55,159.63,316320.0,159.55,159.83,159.55,159.63,316320.0
2020-10-26 15:25:00,159.63,159.9,159.63,159.89,291300.0,159.63,159.9,159.63,159.89,291300.0
2020-10-26 15:30:00,159.91,160.18,159.6,160.08,611980.0,159.91,160.18,159.6,160.08,611980.0
2020-10-26 15:35:00,160.07,160.15,159.7,159.92,499040.0,160.07,160.15,159.7,159.92,499040.0
2020-10-26 15:40:00,159.91,160.16,159.83,160.0,554740.0,159.91,160.16,159.83,160.0,554740.0
2020-10-26 15:45:00,159.93,160.04,159.43,159.43,547160.0,159.93,160.04,159.43,159.43,547160.0
2020-10-26 15:50:00,159.47,159.75,159.3,159.6,600060.0,159.47,159.75,159.3,159.6,600060.0
2020-10-26 15:55:00,159.66,160.5,159.66,160.37,1619140.0,159.66,160.5,159.66,160.37,1619140.0
2020-10-27 09:30:00,161.31,161.47,160.91,161.12,1959720.0,161.31,161.47,160.91,161.12,1959720.0
2020-10-27 09:35:00,161.12,162.47,160.83,162.18,1554780.0,161.12,162.47,160.83,162.18,1554780.0
2020-10-27 09:40:00,162.21,162.72,161.9,162.64,1105700.0,162.21,162.72,161.9,162.64,1105700.0
2020-10-27 09:45:00,162.75,162.98,161.41,161.59,1390540.0,162.75,162.98,161.41,161.59,1390540.0
2020-10-27 09:50:00,161.61,162.14,161.46,161.76,874540.0,161.61,162.14,161.46,161.76,874540.0
2020-10-27 09:55:00,161.76,162.08,161.65,162.08,447660.0,161.76,162.08,161.65,162.08,447660.0
2020-10-27 10:00:00,162.03,162.28,161.68,161.73,690140.0,162.03,162.28,161.68,161.73,690140.0
2020-10-27 10:05:00,161.65,162.0,161.57,161.75,425820.0,161.65,162.0,161.57,161.75,425820.0
2020-10-27 10:10:00,161.7,161.9,161.17,161.21,690920.0,161.7,161.9,161.17,161.21,690920.0
2020-10-27 10:15:00,161.15,161.31,160.57,160.57,567580.0,161.15,161.31,160.57,160.57,567580.0
2020-10-27 10:20:00,160.62,160.96,160.57,160.96,451500.0,160.62,160.96,160.57,160.96,451500.0
2020-10-27 10:25:00,160.97,161.47,160.92,161.27,445200.0,160.97,161.47,160.92,161.27,445200.0
2020-10-27 10:30:00,161.2,161.75,161.2,161.69,432500.0,161.2,161.75,161.2,161.69,432500.0
2020-10-27 10:35:00,161.69,161.89,161.53,161.88,278740.0,161.69,161.89,161.53,161.88,278740.0
2020-10-27 10:40:00,161.84,161.92,161.57,161.87,359980.0,161.84,161.92,161.57,161.87,359980.0
2020-10-27 10:45:00,161.94,162.44,161.73,162.34,443120.0,161.94,162.44,161.73,162.34,443120.0
2020-10-27 10:50:00,162.35,162.66,162.31,162.55,607020.0,162.35,162.66,162.31,162.55,607020.0
2020-10-27 10:55:00,162.59,162.86,162.42,162.73,544700.0,162.59,162.86,162.42,162.73,544700.0
2020-10-27 11:00:00,162.75,162.8,162.53,162.73,368780.0,162.75,162.8,162.53,162.73,368780.0
2020-10-27 11:05:00,162.71,162.73,162.59,162.7,271780.0,162.71,162.73,162.59,162.7,271780.0
2020-10-27 11:10:00,162.75,163.15,162.69,163.15,592700.0,162.75,163.15,162.69,163.15,592700.0
2020-10-27 11:15:00,163.16,163.2,162.86,162.86,672720.0,163.16,163.2,162.86,162.86,672720.0
2020-10-27 11:20:00,162.89,162.89,162.6,162.78,388820.0,162.89,162.89,162.6,162.78,388820.0
2020-10-27 11:25:00,162.75,162.85,162.13,162.2,420480.0,162.75,162.85,162.13,162.2,420480.0
2020-10-27 11:30:00,162.21,162.37,162.01,162.32,391020.0,162.21,162.37,162.01,162.32,391020.0
2020-10-27 11:35:00,162.33,162.6,162.13,162.51,243300.0,162.33,162.6,162.13,162.51,243300.0
2020-10-27 11:40:00,162.57,162.83,162.52,162.69,227340.0,162.57,162.83,162.52,162.69,227340.0
2020-10-27 11:45:00,162.62,162.69,162.45,162.48,145840.0,162.62,162.69,162.45,162.48,145840.0
2020-10-27 11:50:00,162.5,162.95,162.5,162.95,235780.0,162.5,162.95,162.5,162.95,235780.0
2020-10-27 11:55:00,162.93,163.15,162.8,163.15,547840.0,162.93,163.15,162.8,163.15,547840.0
2020-10-27 12:00:00,163.16,163.58,163.01,163.52,759860.0,163.16,163.58,163.01,163.52,759860.0
2020-10-27 12:05:00,163.46,163.5,163.18,163.32,473260.0,163.46,163.5,163.18,163.32,473260.0
2020-10-27 12:10:00,163.35,163.35,163.0,163.0,232420.0,163.35,163.35,163.0,163.0,232420.0
2020-10-27 12:15:00,163.02,163.08,162.91,163.05,427820.0,163.02,163.08,162.91,163.05,427820.0
2020-10-27 12:20:00,163.1,163.27,162.84,162.89,477180.0,163.1,163.27,162.84,162.89,477180.0
2020-10-27 12:25:00,162.89,162.93,162.71,162.71,189940.0,162.89,162.93,162.71,162.71,189940.0
2020-10-27 12:30:00,162.71,162.74,162.42,162.5,240520.0,162.71,162.74,162.42,162.5,240520.0
2020-10-27 12:35:00,162.55,162.98,162.53,162.97,238940.0,162.55,162.98,162.53,162.97,238940.0
2020-10-27 12:40:00,162.99,163.14,162.74,162.8,361840.0,162.99,163.14,162.74,162.8,361840.0
2020-10-27 12:45:00,162.8,163.0,162.73,162.84,183380.0,162.8,163.0,162.73,162.84,183380.0
2020-10-27 12:50:00,162.8,162.98,162.64,162.9,334180.0,162.8,162.98,162.64,162.9,334180.0
2020-10-27 12:55:00,162.87,163.24,162.82,163.23,302300.0,162.87,163.24,162.82,163.23,302300.0
2020-10-27 13:00:00,163.25,163.41,163.12,163.39,408620.0,163.25,163.41,163.12,163.39,408620.0
2020-10-27 13:05:00,163.41,163.5,163.26,163.37,276240.0,163.41,163.5,163.26,163.37,276240.0
2020-10-27 13:10:00,163.39,163.42,163.17,163.4,266380.0,163.39,163.42,163.17,163.4,266380.0
2020-10-27 13:15:00,163.4,163.48,163.25,163.29,219920.0,163.4,163.48,163.25,163.29,219920.0
2020-10-27 13:20:00,163.33,163.73,163.32,163.68,401940.0,163.33,163.73,163.32,163.68,401940.0
2020-10-27 13:25:00,163.7,163.75,163.5,163.61,556820.0,163.7,163.75,163.5,163.61,556820.0
2020-10-27 13:30:00,163.61,163.92,163.61,163.74,447040.0,163.61,163.92,163.61,163.74,447040.0
2020-10-27 13:35:00,163.7,163.88,163.57,163.77,253460.0,163.7,163.88,163.57,163.77,253460.0
2020-10-27 13:40:00,163.78,163.79,163.51,163.61,400720.0,163.78,163.79,163.51,163.61,400720.0
2020-10-27 13:45:00,163.6,163.93,163.55,163.89,247740.0,163.6,163.93,163.55,163.89,247740.0
2020-10-27 13:50:00,163.91,163.94,163.65,163.83,200300.0,163.91,163.94,163.65,163.83,200300.0
2020-10-27 13:55:00,163.82,163.82,163.63,163.76,155040.0,163.82,163.82,163.63,163.76,155040.0
2020-10-27 14:00:00,163.77,163.83,163.49,163.52,374620.0,163.77,163.83,163.49,163.52,374620.0
2020-10-27 14:05:00,163.53,163.55,163.35,163.41,185620.0,163.53,163.55,163.35,163.41,185620.0
2020-10-27 14:10:00,163.39,163.62,163.23,163.54,230240.0,163.39,163.62,163.23,163.54,230240.0
2020-10-27 14:15:00,163.58,163.58,163.27,163.28,155520.0,163.58,163.58,163.27,163.28,155520.0
2020-10-27 14:20:00,163.28,163.61,163.26,163.58,238920.0,163.28,163.61,163.26,163.58,238920.0
2020-10-27 14:25:00,163.58,163.75,163.57,163.64,204920.0,163.58,163.75,163.57,163.64,204920.0
2020-10-27 14:30:00,163.63,163.67,163.31,163.38,190500.0,163.63,163.67,163.31,163.38,190500.0
2020-10-27 14:35:00,163.41,163.46,163.28,163.33,152580.0,163.41,163.46,163.28,163.33,152580.0
2020-10-27 14:40:00,163.33,163.47,163.1,163.15,366080.0,163.33,163.47,163.1,163.15,366080.0
2020-10-27 14:45:00,163.13,163.34,162.8,163.25,633720.0,163.13,163.34,162.8,163.25,633720.0
2020-10-27 14:50:00,163.24,163.29,163.04,163.27,270780.0,163.24,163.29,163.04,163.27,270780.0
2020-10-27 14:55:00,163.16,163.23,163.01,163.05,179840.0,163.16,163.23,163.01,163.05,179840.0
2020-10-27 15:00:00,163.07,163.28,162.81,163.22,214540.0,163.07,163.28,162.81,163.22,214540.0
2020-10-27 15:05:00,163.21,163.27,162.77,162.86,225900.0,163.21,163.27,162.77,162.86,225900.0
2020-10-27 15:10:00,162.87,163.08,162.81,163.05,157840.0,162.87,163.08,162.81,163.05,157840.0
2020-10-27 15:15:00,162.95,163.18,162.9,163.18,180480.0,162.95,163.18,162.9,163.18,180480.0
2020-10-27 15:20:00,163.16,163.59,163.13,163.51,418860.0,163.16,163.59,163.13,163.51,418860.0
2020-10-27 15:25:00,163.54,163.76,163.43,163.67,552260.0,163.54,163.76,163.43,163.67,552260.0
2020-10-27 15:30:00,163.61,163.9,163.55,163.89,289720.0,163.61,163.9,163.55,163.89,289720.0
2020-10-27 15:35:00,163.87,164.25,163.82,164.18,785640.0,163.87,164.25,163.82,164.18,785640.0
2020-10-27 15:40:00,164.23,164.51,164.23,164.44,738900.0,164.23,164.51,164.23,164.44,738900.0
2020-10-27 15:45:00,164.44,164.58,164.03,164.2,718360.0,164.44,164.58,164.03,164.2,718360.0
2020-10-27 15:50:00,164.17,164.4,163.95,164.35,831520.0,164.17,164.4,163.95,164.35,831520.0
2020-10-27 15:55:00,164.43,164.48,164.25,164.4,1091740.0,164.43,164.48,164.25,164.4,1091740.0
2020-10-28 09:30:00,162.5,163.2,161.9,162.03,2517320.0,162.5,163.2,161.9,162.03,2517320.0
2020-10-28 09:35:00,161.97,162.2,161.31,161.73,1199280.0,161.97,162.2,161.31,161.73,1199280.0
2020-10-28 09:40:00,161.83,161.92,160.5,160.6,1598940.0,161.83,161.92,160.5,160.6,1598940.0
2020-10-28 09:45:00,160.6,161.1,160.38,160.45,1253760.0,160.6,161.1,160.38,160.45,1253760.0
2020-10-28 09:50:00,160.55,160.56,159.05,159.33,1537700.0,160.55,160.56,159.05,159.33,1537700.0
2020-10-28 09:55:00,159.3,160.25,159.26,160.2,1118080.0,159.3,160.25,159.26,160.2,1118080.0
2020-10-28 10:00:00,160.13,160.4,159.74,160.12,807300.0,160.13,160.4,159.74,160.12,807300.0
2020-10-28 10:05:00,160.18,160.79,159.8,160.52,983180.0,160.18,160.79,159.8,160.52,983180.0
2020-10-28 10:10:00,160.52,160.54,160.01,160.07,579460.0,160.52,160.54,160.01,160.07,579460.0
2020-10-28 10:15:00,160.02,160.02,159.25,159.41,1089620.0,160.02,160.02,159.25,159.41,1089620.0
2020-10-28 10:20:00,159.45,160.08,159.45,159.56,928040.0,159.45,160.08,159.45,159.56,928040.0
2020-10-28 10:25:00,159.72,160.05,159.3,159.76,1027420.0,159.72,160.05,159.3,159.76,1027420.0
2020-10-28 10:30:00,159.84,160.44,159.6,160.25,807860.0,159.84,160.44,159.6,160.25,807860.0
2020-10-28 10:35:00,160.18,160.52,159.76,159.91,530980.0,160.18,160.52,159.76,159.91,530980.0
2020-10-28 10:40:00,159.82,160.24,159.75,160.17,284120.0,159.82,160.24,159.75,160.17,284120.0
2020-10-28 10:45:00,160.17,160.26,159.4,159.52,496840.0,160.17,160.26,159.4,159.52,496840.0
2020-10-28 10:50:00,159.54,159.85,159.25,159.72,497020.0,159.54,159.85,159.25,159.72,497020.0
2020-10-28 10:55:00,159.7,160.02,159.26,159.98,707860.0,159.7,160.02,159.26,159.98,707860.0
2020-10-28 11:00:00,159.92,160.07,159.39,159.48,622560.0,159.92,160.07,159.39,159.48,622560.0
2020-10-28 11:05:00,159.49,160.3,159.49,160.04,676460.0,159.49,160.3,159.49,160.04,676460.0
2020-10-28 11:10:00,160.08,160.3,159.85,160.19,350280.0,160.08,160.3,159.85,160.19,350280.0
2020-10-28 11:15:00,160.22,160.26,159.8,159.81,345740.0,160.22,160.26,159.8,159.81,345740.0
2020-10-28 11:20:00,159.84,160.03,159.59,159.62,292700.0,159.84,160.03,159.59,159.62,292700.0
2020-10-28 11:25:00,159.69,159.79,159.6,159.76,263220.0,159.69,159.79,159.6,159.76,263220.0
2020-10-28 11:30:00,159.73,159.75,159.23,159.43,423740.0,159.73,159.75,159.23,159.43,423740.0
2020-10-28 11:35:00,159.47,159.83,159.46,159.72,556400.0,159.47,159.83,159.46,159.72,556400.0
2020-10-28 11:40:00,159.7,160.19,159.57,160.05,582620.0,159.7,160.19,159.57,160.05,582620.0
2020-10-28 11:45:00,160.05,160.22,160.01,160.01,332140.0,160.05,160.22,160.01,160.01,332140.0
2020-10-28 11:50:00,160.01,160.34,159.8,160.28,611900.0,160.01,160.34,159.8,160.28,611900.0
2020-10-28 11:55:00,160.25,160.32,159.83,159.96,601320.0,160.25,160.32,159.83,159.96,601320.0
2020-10-28 12:00:00,159.91,160.04,159.81,159.83,335600.0,159.91,160.04,159.81,159.83,335600.0
2020-10-28 12:05:00,159.86,160.08,159.75,160.04,492100.0,159.86,160.08,159.75,160.04,492100.0
2020-10-28 12:10:00,160.03,160.06,159.76,159.9,309460.0,160.03,160.06,159.76,159.9,309460.0
2020-10-28 12:15:00,159.92,159.94,159.69,159.69,231300.0,159.92,159.94,159.69,159.69,231300.0
2020-10-28 12:20:00,159.72,159.83,159.43,159.54,397080.0,159.72,159.83,159.43,159.54,397080.0
2020-10-28 12:25:00,159.62,159.62,159.3,159.4,429880.0,159.62,159.62,159.3,159.4,429880.0
2020-10-28 12:30:00,159.35,159.6,159.3,159.49,354300.0,159.35,159.6,159.3,159.49,354300.0
2020-10-28 12:35:00,159.5,159.63,159.34,159.45,382040.0,159.5,159.63,159.34,159.45,382040.0
2020-10-28 12:40:00,159.41,159.43,159.07,159.25,528320.0,159.41,159.43,159.07,159.25,528320.0
2020-10-28 12:45:00,159.25,159.35,158.92,158.93,325340.0,159.25,159.35,158.92,158.93,325340.0
2020-10-28 12:50:00,158.94,159.15,158.75,159.08,615340.0,158.94,159.15,158.75,159.08,615340.0
2020-10-28 12:55:00,159.07,159.24,158.96,159.03,298800.0,159.07,159.24,158.96,159.03,298800.0
2020-10-28 13:00:00,158.99,159.12,158.83,158.93,314080.0,158.99,159.12,158.83,158.93,314080.0
2020-10-28 13:05:00,158.93,159.02,158.74,158.82,365600.0,158.93,159.02,158.74,158.82,365600.0
2020-10-28 13:10:00,158.81,158.85,158.63,158.85,435980.0,158.81,158.85,158.63,158.85,435980.0
2020-10-28 13:15:00,158.83,158.89,158.51,158.71,635720.0,158.83,158.89,158.51,158.71,635720.0
2020-10-28 13:20:00,158.69,158.75,158.55,158.69,161440.0,158.69,158.75,158.55,158.69,161440.0
2020-10-28 13:25:00,158.76,159.3,158.76,159.27,597040.0,158.76,159.3,158.76,159.27,597040.0
2020-10-28 13:30:00,159.25,159.5,159.19,159.49,682520.0,159.25,159.5,159.19,159.49,682520.0
2020-10-28 13:35:00,159.45,159.73,159.45,159.61,545100.0,159.45,159.73,159.45,159.61,545100.0
2020-10-28 13:40:00,159.59,159.59,159.21,159.4,358300.0,159.59,159.59,159.21,159.4,358300.0
2020-10-28 13:45:00,159.38,159.63,159.32,159.43,198520.0,159.38,159.63,159.32,159.43,198520.0
2020-10-28 13:50:00,159.48,159.83,159.39,159.82,405140.0,159.48,159.83,159.39,159.82,405140.0
2020-10-28 13:55:00,159.82,159.9,159.64,159.81,401940.0,159.82,159.9,159.64,159.81,401940.0
2020-10-28 14:00:00,159.8,159.8,159.42,159.64,475600.0,159.8,159.8,159.42,159.64,475600.0
2020-10-28 14:05:00,159.63,159.77,159.48,159.52,282460.0,159.63,159.77,159.48,159.52,282460.0
2020-10-28 14:10:00,159.47,159.51,159.25,159.28,373740.0,159.47,159.51,159.25,159.28,373740.0
2020-10-28 14:15:00,159.28,159.33,159.09,159.19,314120.0,159.28,159.33,159.09,159.19,314120.0
2020-10-28 14:20:00,159.16,159.61,159.16,159.55,459460.0,159.16,159.61,159.16,159.55,459460.0
2020-10-28 14:25:00,159.57,159.69,159.47,159.69,257760.0,159.57,159.69,159.47,159.69,257760.0
2020-10-28 14:30:00,159.7,159.75,159.35,159.47,287560.0,159.7,159.75,159.35,159.47,287560.0
2020-10-28 14:35:00,159.53,159.55,159.24,159.3,248560.0,159.53,159.55,159.24,159.3,248560.0
2020-10-28 14:40:00,159.3,159.43,159.22,159.3,229240.0,159.3,159.43,159.22,159.3,229240.0
2020-10-28 14:45:00,159.29,159.34,159.13,159.2,282140.0,159.29,159.34,159.13,159.2,282140.0
2020-10-28 14:50:00,159.18,159.35,159.0,159.01,282320.0,159.18,159.35,159.0,159.01,282320.0
2020-10-28 14:55:00,159.06,159.69,159.06,159.59,590680.0,159.06,159.69,159.06,159.59,590680.0
2020-10-28 15:00:00,159.6,159.65,159.25,159.25,317640.0,159.6,159.65,159.25,159.25,317640.0
2020-10-28 15:05:00,159.31,159.47,159.25,159.34,221360.0,159.31,159.47,159.25,159.34,221360.0
2020-10-28 15:10:00,159.37,159.38,159.0,159.24,424380.0,159.37,159.38,159.0,159.24,424380.0
2020-10-28 15:15:00,159.24,159.34,159.01,159.21,310620.0,159.24,159.34,159.01,159.21,310620.0
2020-10-28 15:20:00,159.16,159.66,159.15,159.62,432300.0,159.16,159.66,159.15,159.62,432300.0
2020-10-28 15:25:00,159.58,159.7,159.43,159.48,450220.0,159.58,159.7,159.43,159.48,450220.0
2020-10-28 15:30:00,159.46,160.05,159.46,160.02,812920.0,159.46,160.05,159.46,160.02,812920.0
2020-10-28 15:35:00,160.01,160.01,159.16,159.2,883000.0,160.01,160.01,159.16,159.2,883000.0
2020-10-28 15:40:00,159.28,159.38,159.01,159.05,455400.0,159.28,159.38,159.01,159.05,455400.0
2020-10-28 15:45:00,159.06,159.1,158.9,158.93,1091300.0,159.06,159.1,158.9,158.93,1091300.0
2020-10-28 15:50:00,158.87,159.15,158.58,158.58,1002920.0,158.87,159.15,158.58,158.58,1002920.0
2020-10-28 15:55:00,158.65,158.7,158.12,158.12,2037580.0,158.65,158.7,158.12,158.12,2037580.0
2020-10-29 09:30:00,160.06,160.55,159.31,159.55,2788180.0,160.06,160.55,159.31,159.55,2788180.0
2020-10-29 09:35:00,159.6,159.8,158.38,158.6,1418800.0,159.6,159.8,158.38,158.6,1418800.0
2020-10-29 09:40:00,158.64,158.75,158.2,158.68,1170240.0,158.64,158.75,158.2,158.68,1170240.0
2020-10-29 09:45:00,158.69,159.13,158.32,158.69,1269900.0,158.69,159.13,158.32,158.69,1269900.0
2020-10-29 09:50:00,158.69,159.48,158.68,159.44,1049700.0,158.69,159.48,158.68,159.44,1049700.0
2020-10-29 09:55:00,159.41,159.67,159.1,159.26,969080.0,159.41,159.67,159.1,159.26,969080.0
2020-10-29 10:00:00,159.1,159.99,159.07,159.83,717580.0,159.1,159.99,159.07,159.83,717580.0
2020-10-29 10:05:00,159.75,160.03,159.62,159.7,682960.0,159.75,160.03,159.62,159.7,682960.0
2020-10-29 10:10:00,159.83,160.01,159.52,159.62,593020.0,159.83,160.01,159.52,159.62,593020.0
2020-10-29 10:15:00,159.68,160.12,159.61,160.0,655760.0,159.68,160.12,159.61,160.0,655760.0
2020-10-29 10:20:00,160.03,160.37,159.8,160.05,578300.0,160.03,160.37,159.8,160.05,578300.0
2020-10-29 10:25:00,160.1,160.15,159.8,159.95,322940.0,160.1,160.15,159.8,159.95,322940.0
2020-10-29 10:30:00,159.98,160.05,159.6,159.66,349380.0,159.98,160.05,159.6,159.66,349380.0
2020-10-29 10:35:00,159.7,159.7,159.38,159.67,417240.0,159.7,159.7,159.38,159.67,417240.0
2020-10-29 10:40:00,159.66,159.82,159.45,159.52,318580.0,159.66,159.82,159.45,159.52,318580.0
2020-10-29 10:45:00,159.5,159.61,158.93,159.03,565420.0,159.5,159.61,158.93,159.03,565420.0
2020-10-29 10:50:00,159.09,159.22,158.77,159.22,554820.0,159.09,159.22,158.77,159.22,554820.0
2020-10-29 10:55:00,159.19,159.39,159.0,159.12,437440.0,159.19,159.39,159.0,159.12,437440.0
2020-10-29 11:00:00,159.25,159.25,158.8,159.11,458840.0,159.25,159.25,158.8,159.11,458840.0
2020-10-29 11:05:00,159.07,159.4,158.93,159.27,265760.0,159.07,159.4,158.93,159.27,265760.0
2020-10-29 11:10:00,159.29,159.7,159.22,159.64,482860.0,159.29,159.7,159.22,159.64,482860.0
2020-10-29 11:15:00,159.62,159.75,159.52,159.62,402080.0,159.62,159.75,159.52,159.62,402080.0
2020-10-29 11:20:00,159.62,159.75,159.56,159.71,223160.0,159.62,159.75,159.56,159.71,223160.0
2020-10-29 11:25:00,159.69,159.88,159.69,159.77,315260.0,159.69,159.88,159.69,159.77,315260.0
2020-10-29 11:30:00,159.78,159.9,159.57,159.89,322840.0,159.78,159.9,159.57,159.89,322840.0
2020-10-29 11:35:00,159.9,159.93,159.7,159.93,297800.0,159.9,159.93,159.7,159.93,297800.0
2020-10-29 11:40:00,159.87,160.0,159.5,159.5,467580.0,159.87,160.0,159.5,159.5,467580.0
2020-10-29 11:45:00,159.5,159.58,159.33,159.55,435640.0,159.5,159.58,159.33,159.55,435640.0
2020-10-29 11:50:00,159.56,159.65,159.44,159.59,223120.0,159.56,159.65,159.44,159.59,223120.0
2020-10-29 11:55:00,159.51,159.82,159.15,159.45,456560.0,159.51,159.82,159.15,159.45,456560.0
2020-10-29 12:00:00,159.56,159.64,159.17,159.2,225440.0,159.56,159.64,159.17,159.2,225440.0
2020-10-29 12:05:00,159.21,159.45,159.2,159.42,260040.0,159.21,159.45,159.2,159.42,260040.0
2020-10-29 12:10:00,159.34,159.65,159.25,159.64,706900.0,159.34,159.65,159.25,159.64,706900.0
2020-10-29 12:15:00,159.63,159.95,159.55,159.92,534680.0,159.63,159.95,159.55,159.92,534680.0
2020-10-29 12:20:00,159.91,160.05,159.85,159.94,501280.0,159.91,160.05,159.85,159.94,501280.0
2020-10-29 12:25:00,159.97,160.17,159.97,160.0,598600.0,159.97,160.17,159.97,160.0,598600.0
2020-10-29 12:30:00,160.05,160.08,159.85,159.98,314480.0,160.05,160.08,159.85,159.98,314480.0
2020-10-29 12:35:00,159.96,160.44,159.96,160.34,479440.0,159.96,160.44,159.96,160.34,479440.0
2020-10-29 12:40:00,160.27,160.48,160.27,160.35,301420.0,160.27,160.48,160.27,160.35,301420.0
2020-10-29 12:45:00,160.35,160.98,160.33,160.98,612220.0,160.35,160.98,160.33,160.98,612220.0
2020-10-29 12:50:00,160.93,160.99,160.57,160.66,586880.0,160.93,160.99,160.57,160.66,586880.0
2020-10-29 12:55:00,160.64,160.73,160.5,160.6,272620.0,160.64,160.73,160.5,160.6,272620.0
2020-10-29 13:00:00,160.65,161.0,160.51,160.89,361880.0,160.65,161.0,160.51,160.89,361880.0
2020-10-29 13:05:00,160.89,161.08,160.56,160.59,461060.0,160.89,161.08,160.56,160.59,461060.0
2020-10-29 13:10:00,160.67,161.01,160.6,160.87,317680.0,160.67,161.01,160.6,160.87,317680.0
2020-10-29 13:15:00,160.86,161.22,160.78,161.16,492600.0,160.86,161.22,160.78,161.16,492600.0
2020-10-29 13:20:00,161.25,161.39,161.12,161.33,438560.0,161.25,161.39,161.12,161.33,438560.0
2020-10-29 13:25:00,161.33,161.68,161.2,161.65,635880.0,161.33,161.68,161.2,161.65,635880.0
2020-10-29 13:30:00,161.59,161.74,161.5,161.68,370780.0,161.59,161.74,161.5,161.68,370780.0
2020-10-29 13:35:00,161.69,161.69,161.39,161.43,440340.0,161.69,161.69,161.39,161.43,440340.0
2020-10-29 13:40:00,161.45,161.68,161.39,161.39,657760.0,161.45,161.68,161.39,161.39,657760.0
2020-10-29 13:45:00,161.38,161.52,161.04,161.12,662260.0,161.38,161.52,161.04,161.12,662260.0
2020-10-29 13:50:00,161.07,161.68,161.07,161.68,456140.0,161.07,161.68,161.07,161.68,456140.0
2020-10-29 13:55:00,161.67,161.89,161.65,161.72,606540.0,161.67,161.89,161.65,161.72,606540.0
2020-10-29 14:00:00,161.71,162.01,161.71,161.91,613640.0,161.71,162.01,161.71,161.91,613640.0
2020-10-29 14:05:00,161.91,162.24,161.84,162.24,791420.0,161.91,162.24,161.84,162.24,791420.0
2020-10-29 14:10:00,162.22,162.53,162.21,162.36,709560.0,162.22,162.53,162.21,162.36,709560.0
2020-10-29 14:15:00,162.42,162.77,162.36,162.73,795280.0,162.42,162.77,162.36,162.73,795280.0
2020-10-29 14:20:00,162.67,162.83,162.27,162.47,960920.0,162.67,162.83,162.27,162.47,960920.0
2020-10-29 14:25:00,162.47,162.63,162.36,162.44,355600.0,162.47,162.63,162.36,162.44,355600.0
2020-10-29 14:30:00,162.43,162.82,162.28,162.82,554700.0,162.43,162.82,162.28,162.82,554700.0
2020-10-29 14:35:00,162.81,162.86,162.5,162.55,515220.0,162.81,162.86,162.5,162.55,515220.0
2020-10-29 14:40:00,162.56,162.67,162.42,162.54,414960.0,162.56,162.67,162.42,162.54,414960.0
2020-10-29 14:45:00,162.48,162.59,161.92,161.95,674620.0,162.48,162.59,161.92,161.95,674620.0
2020-10-29 14:50:00,162.0,162.02,161.69,161.92,648620.0,162.0,162.02,161.69,161.92,648620.0
2020-10-29 14:55:00,161.91,162.02,161.55,161.62,643080.0,161.91,162.02,161.55,161.62,643080.0
2020-10-29 15:00:00,161.63,161.73,161.32,161.35,951420.0,161.63,161.73,161.32,161.35,951420.0
2020-10-29 15:05:00,161.35,161.48,160.95,161.1,847480.0,161.35,161.48,160.95,161.1,847480.0
2020-10-29 15:10:00,161.1,161.33,160.95,161.25,593620.0,161.1,161.33,160.95,161.25,593620.0
2020-10-29 15:15:00,161.17,161.48,161.0,161.42,452780.0,161.17,161.48,161.0,161.42,452780.0
2020-10-29 15:20:00,161.42,161.69,161.35,161.69,544020.0,161.42,161.69,161.35,161.69,544020.0
2020-10-29 15:25:00,161.7,161.9,161.57,161.88,529220.0,161.7,161.9,161.57,161.88,529220.0
2020-10-29 15:30:00,161.87,161.93,161.63,161.65,374620.0,161.87,161.93,161.63,161.65,374620.0
2020-10-29 15:35:00,161.67,161.7,161.1,161.23,456660.0,161.67,161.7,161.1,161.23,456660.0
2020-10-29 15:40:00,161.2,161.48,161.2,161.42,398700.0,161.2,161.48,161.2,161.42,398700.0
2020-10-29 15:45:00,161.41,162.37,161.31,162.37,804020.0,161.41,162.37,161.31,162.37,804020.0
2020-10-29 15:50:00,162.36,162.41,161.58,161.58,1103160.0,162.36,162.41,161.58,161.58,1103160.0
2020-10-29 15:55:00,161.53,161.84,160.5,160.64,1732820.0,161.53,161.84,160.5,160.64,1732820.0
2020-10-30 09:30:00,157.87,158.35,156.71,156.8,3716760.0,157.87,158.35,156.71,156.8,3716760.0
2020-10-30 09:35:00,156.97,157.03,155.5,155.89,2621300.0,156.97,157.03,155.5,155.89,2621300.0
2020-10-30 09:40:00,155.75,155.96,154.45,154.75,2736800.0,155.75,155.96,154.45,154.75,2736800.0
2020-10-30 09:45:00,154.76,155.08,153.92,154.2,2364240.0,154.76,155.08,153.92,154.2,2364240.0
2020-10-30 09:50:00,154.16,154.59,153.7,154.43,1927440.0,154.16,154.59,153.7,154.43,1927440.0
2020-10-30 09:55:00,154.39,155.29,154.3,155.15,1773460.0,154.39,155.29,154.3,155.15,1773460.0
2020-10-30 10:00:00,155.1,155.18,154.35,155.07,1162500.0,155.1,155.18,154.35,155.07,1162500.0
2020-10-30 10:05:00,155.08,155.53,154.77,154.82,987160.0,155.08,155.53,154.77,154.82,987160.0
2020-10-30 10:10:00,154.85,155.11,154.2,154.27,879920.0,154.85,155.11,154.2,154.27,879920.0
2020-10-30 10:15:00,154.19,154.42,153.7,154.33,1018920.0,154.19,154.42,153.7,154.33,1018920.0
2020-10-30 10:20:00,154.26,154.45,153.81,153.96,671600.0,154.26,154.45,153.81,153.96,671600.0
2020-10-30 10:25:00,153.99,154.0,153.55,153.8,959420.0,153.99,154.0,153.55,153.8,959420.0
2020-10-30 10:30:00,153.75,154.47,153.6,153.85,1086520.0,153.75,154.47,153.6,153.85,1086520.0
2020-10-30 10:35:00,153.82,154.69,153.3,154.63,1486000.0,153.82,154.69,153.3,154.63,1486000.0
2020-10-30 10:40:00,154.61,154.61,153.95,154.14,699420.0,154.61,154.61,153.95,154.14,699420.0
2020-10-30 10:45:00,154.17,154.75,153.64,153.72,918620.0,154.17,154.75,153.64,153.72,918620.0
2020-10-30 10:50:00,153.79,154.22,153.55,154.06,785360.0,153.79,154.22,153.55,154.06,785360.0
2020-10-30 10:55:00,154.08,154.23,153.57,153.74,550980.0,154.08,154.23,153.57,153.74,550980.0
2020-10-30 11:00:00,153.73,154.6,153.73,154.44,614260.0,153.73,154.6,153.73,154.44,614260.0
2020-10-30 11:05:00,154.42,154.57,154.02,154.08,553420.0,154.42,154.57,154.02,154.08,553420.0
2020-10-30 11:10:00,154.16,154.63,154.06,154.55,503400.0,154.16,154.63,154.06,154.55,503400.0
2020-10-30 11:15:00,154.57,154.57,153.83,153.99,538540.0,154.57,154.57,153.83,153.99,538540.0
2020-10-30 11:20:00,153.95,154.16,153.8,154.0,444060.0,153.95,154.16,153.8,154.0,444060.0
2020-10-30 11:25:00,153.91,154.01,153.56,153.67,569360.0,153.91,154.01,153.56,153.67,569360.0
2020-10-30 11:30:00,153.68,153.68,153.35,153.43,749020.0,153.68,153.68,153.35,153.43,749020.0
2020-10-30 11:35:00,153.45,153.49,152.9,153.1,1200180.0,153.45,153.49,152.9,153.1,1200180.0
2020-10-30 11:40:00,153.13,153.2,152.81,153.0,749480.0,153.13,153.2,152.81,153.0,749480.0
2020-10-30 11:45:00,152.95,153.03,152.61,152.98,1012560.0,152.95,153.03,152.61,152.98,1012560.0
2020-10-30 11:50:00,152.96,153.13,152.71,153.11,578780.0,152.96,153.13,152.71,153.11,578780.0
2020-10-30 11:55:00,153.08,153.09,152.75,152.93,495200.0,153.08,153.09,152.75,152.93,495200.0
2020-10-30 12:00:00,152.95,153.43,152.8,153.35,839360.0,152.95,153.43,152.8,153.35,839360.0
2020-10-30 12:05:00,153.32,153.54,153.28,153.49,571040.0,153.32,153.54,153.28,153.49,571040.0
2020-10-30 12:10:00,153.49,153.63,153.17,153.54,451800.0,153.49,153.63,153.17,153.54,451800.0
2020-10-30 12:15:00,153.51,153.64,153.33,153.61,400220.0,153.51,153.64,153.33,153.61,400220.0
2020-10-30 12:20:00,153.6,153.68,153.36,153.57,471960.0,153.6,153.68,153.36,153.57,471960.0
2020-10-30 12:25:00,153.58,153.71,153.45,153.6,325040.0,153.58,153.71,153.45,153.6,325040.0
2020-10-30 12:30:00,153.54,153.54,153.06,153.23,360600.0,153.54,153.54,153.06,153.23,360600.0
2020-10-30 12:35:00,153.24,153.24,152.8,152.93,340080.0,153.24,153.24,152.8,152.93,340080.0
2020-10-30 12:40:00,152.93,153.0,152.5,152.57,585020.0,152.93,153.0,152.5,152.57,585020.0
2020-10-30 12:45:00,152.52,152.61,152.3,152.41,659500.0,152.52,152.61,152.3,152.41,659500.0
2020-10-30 12:50:00,152.35,152.4,152.1,152.33,533100.0,152.35,152.4,152.1,152.33,533100.0
2020-10-30 12:55:00,152.36,152.43,152.05,152.25,339620.0,152.36,152.43,152.05,152.25,339620.0
2020-10-30 13:00:00,152.15,152.7,152.13,152.32,371040.0,152.15,152.7,152.13,152.32,371040.0
2020-10-30 13:05:00,152.25,152.41,152.12,152.16,370620.0,152.25,152.41,152.12,152.16,370620.0
2020-10-30 13:10:00,152.14,152.14,151.56,151.56,793980.0,152.14,152.14,151.56,151.56,793980.0
2020-10-30 13:15:00,151.63,151.8,151.4,151.57,551420.0,151.63,151.8,151.4,151.57,551420.0
2020-10-30 13:20:00,151.54,151.8,151.5,151.62,389680.0,151.54,151.8,151.5,151.62,389680.0
2020-10-30 13:25:00,151.67,151.72,151.28,151.68,749600.0,151.67,151.72,151.28,151.68,749600.0
2020-10-30 13:30:00,151.62,151.7,151.3,151.35,404400.0,151.62,151.7,151.3,151.35,404400.0
2020-10-30 13:35:00,151.4,151.49,150.95,151.25,822740.0,151.4,151.49,150.95,151.25,822740.0
2020-10-30 13:40:00,151.28,151.5,151.18,151.24,372620.0,151.28,151.5,151.18,151.24,372620.0
2020-10-30 13:45:00,151.24,151.46,151.19,151.36,295620.0,151.24,151.46,151.19,151.36,295620.0
2020-10-30 13:50:00,151.45,151.65,151.25,151.32,393520.0,151.45,151.65,151.25,151.32,393520.0
2020-10-30 13:55:00,151.31,151.66,151.3,151.52,420240.0,151.31,151.66,151.3,151.52,420240.0
2020-10-30 14:00:00,151.55,151.61,151.2,151.55,373860.0,151.55,151.61,151.2,151.55,373860.0
2020-10-30 14:05:00,151.56,151.95,151.5,151.9,930680.0,151.56,151.95,151.5,151.9,930680.0
2020-10-30 14:10:00,151.85,152.01,151.63,151.72,466040.0,151.85,152.01,151.63,151.72,466040.0
2020-10-30 14:15:00,151.7,152.24,151.7,152.02,560360.0,151.7,152.24,151.7,152.02,560360.0
2020-10-30 14:20:00,152.06,152.22,151.73,151.87,486360.0,152.06,152.22,151.73,151.87,486360.0
2020-10-30 14:25:00,151.92,151.99,151.35,151.48,780480.0,151.92,151.99,151.35,151.48,780480.0
2020-10-30 14:30:00,151.45,151.5,151.25,151.35,351920.0,151.45,151.5,151.25,151.35,351920.0
2020-10-30 14:35:00,151.34,151.75,151.28,151.56,499020.0,151.34,151.75,151.28,151.56,499020.0
2020-10-30 14:40:00,151.49,151.64,151.22,151.35,300960.0,151.49,151.64,151.22,151.35,300960.0
2020-10-30 14:45:00,151.4,151.75,151.23,151.74,445420.0,151.4,151.75,151.23,151.74,445420.0
2020-10-30 14:50:00,151.74,151.78,151.47,151.59,254060.0,151.74,151.78,151.47,151.59,254060.0
2020-10-30 14:55:00,151.53,151.9,151.4,151.66,472080.0,151.53,151.9,151.4,151.66,472080.0
2020-10-30 15:00:00,151.68,151.75,151.32,151.52,445780.0,151.68,151.75,151.32,151.52,445780.0
2020-10-30 15:05:00,151.45,151.55,151.17,151.24,613240.0,151.45,151.55,151.17,151.24,613240.0
2020-10-30 15:10:00,151.23,151.77,151.2,151.71,732160.0,151.23,151.77,151.2,151.71,732160.0
2020-10-30 15:15:00,151.68,152.03,151.66,151.82,625340.0,151.68,152.03,151.66,151.82,625340.0
2020-10-30 15:20:00,151.84,152.0,151.66,151.78,510780.0,151.84,152.0,151.66,151.78,510780.0
2020-10-30 15:25:00,151.7,151.7,151.28,151.32,528380.0,151.7,151.7,151.28,151.32,528380.0
2020-10-30 15:30:00,151.37,151.45,151.23,151.29,574920.0,151.37,151.45,151.23,151.29,574920.0
2020-10-30 15:35:00,151.26,151.4,150.98,151.18,990160.0,151.26,151.4,150.98,151.18,990160.0
2020-10-30 15:40:00,151.25,151.66,151.16,151.55,1068960.0,151.25,151.66,151.16,151.55,1068960.0
2020-10-30 15:45:00,151.59,151.61,151.04,151.14,1272160.0,151.59,151.61,151.04,151.14,1272160.0
2020-10-30 15:50:00,151.15,151.38,150.95,150.96,1631460.0,151.15,151.38,150.95,150.96,1631460.0
2020-10-30 15:55:00,150.98,152.0,150.95,151.81,2854040.0,150.98,152.0,150.95,151.81,2854040.0
2020-11-02 09:30:00,153.04,153.63,152.38,153.55,4187580.0,153.04,153.63,152.38,153.55,4187580.0
2020-11-02 09:35:00,153.59,153.99,152.92,153.16,1295380.0,153.59,153.99,152.92,153.16,1295380.0
2020-11-02 09:40:00,153.14,153.72,152.9,153.02,1181580.0,153.14,153.72,152.9,153.02,1181580.0
2020-11-02 09:45:00,153.09,153.25,152.2,152.53,1333240.0,153.09,153.25,152.2,152.53,1333240.0
2020-11-02 09:50:00,152.48,152.81,152.3,152.61,1046680.0,152.48,152.81,152.3,152.61,1046680.0
2020-11-02 09:55:00,152.63,153.0,151.42,151.46,1638640.0,152.63,153.0,151.42,151.46,1638640.0
2020-11-02 10:00:00,151.51,152.01,151.17,151.25,1329640.0,151.51,152.01,151.17,151.25,1329640.0
2020-11-02 10:05:00,151.22,151.36,150.35,150.55,1508860.0,151.22,151.36,150.35,150.55,1508860.0
2020-11-02 10:10:00,150.59,151.57,150.45,151.38,1521800.0,150.59,151.57,150.45,151.38,1521800.0
2020-11-02 10:15:00,151.36,151.43,150.75,151.17,986900.0,151.36,151.43,150.75,151.17,986900.0
2020-11-02 10:20:00,151.15,151.15,150.33,150.74,1062840.0,151.15,151.15,150.33,150.74,1062840.0
2020-11-02 10:25:00,150.72,150.87,150.33,150.37,669900.0,150.72,150.87,150.33,150.37,669900.0
2020-11-02 10:30:00,150.36,150.5,150.01,150.15,1407500.0,150.36,150.5,150.01,150.15,1407500.0
2020-11-02 10:35:00,150.17,150.19,149.75,149.95,1305560.0,150.17,150.19,149.75,149.95,1305560.0
2020-11-02 10:40:00,149.92,150.12,149.75,150.0,810460.0,149.92,150.12,149.75,150.0,810460.0
2020-11-02 10:45:00,150.0,150.66,149.96,150.33,1004980.0,150.0,150.66,149.96,150.33,1004980.0
2020-11-02 10:50:00,150.33,150.4,149.8,149.91,633980.0,150.33,150.4,149.8,149.91,633980.0
2020-11-02 10:55:00,149.92,150.45,149.71,149.79,1078920.0,149.92,150.45,149.71,149.79,1078920.0
2020-11-02 11:00:00,149.75,150.22,149.55,150.03,631040.0,149.75,150.22,149.55,150.03,631040.0
2020-11-02 11:05:00,150.0,150.12,149.8,150.11,470260.0,150.0,150.12,149.8,150.11,470260.0
2020-11-02 11:10:00,150.11,150.4,149.95,150.37,611860.0,150.11,150.4,149.95,150.37,611860.0
2020-11-02 11:15:00,150.34,150.34,149.75,149.85,522880.0,150.34,150.34,149.75,149.85,522880.0
2020-11-02 11:20:00,149.82,149.84,149.55,149.58,702420.0,149.82,149.84,149.55,149.58,702420.0
2020-11-02 11:25:00,149.52,149.87,149.34,149.37,648500.0,149.52,149.87,149.34,149.37,648500.0
2020-11-02 11:30:00,149.4,149.7,149.25,149.33,619560.0,149.4,149.7,149.25,149.33,619560.0
2020-11-02 11:35:00,149.37,149.41,149.03,149.22,406040.0,149.37,149.41,149.03,149.22,406040.0
2020-11-02 11:40:00,149.17,149.9,149.1,149.89,659600.0,149.17,149.9,149.1,149.89,659600.0
2020-11-02 11:45:00,149.87,150.25,149.86,149.99,966160.0,149.87,150.25,149.86,149.99,966160.0
2020-11-02 11:50:00,149.98,150.55,149.8,150.34,798580.0,149.98,150.55,149.8,150.34,798580.0
2020-11-02 11:55:00,150.31,150.39,149.86,149.91,526540.0,150.31,150.39,149.86,149.91,526540.0
2020-11-02 12:00:00,149.84,149.91,149.59,149.62,529040.0,149.84,149.91,149.59,149.62,529040.0
2020-11-02 12:05:00,149.58,150.04,149.5,149.93,504020.0,149.58,150.04,149.5,149.93,504020.0
2020-11-02 12:10:00,149.97,150.0,149.5,149.66,474160.0,149.97,150.0,149.5,149.66,474160.0
2020-11-02 12:15:00,149.62,149.76,149.29,149.35,467880.0,149.62,149.76,149.29,149.35,467880.0
2020-11-02 12:20:00,149.38,149.5,149.01,149.4,579280.0,149.38,149.5,149.01,149.4,579280.0
2020-11-02 12:25:00,149.34,149.52,149.1,149.52,467900.0,149.34,149.52,149.1,149.52,467900.0
2020-11-02 12:30:00,149.48,149.53,149.03,149.1,229100.0,149.48,149.53,149.03,149.1,229100.0
2020-11-02 12:35:00,149.08,149.21,148.95,149.1,508640.0,149.08,149.21,148.95,149.1,508640.0
2020-11-02 12:40:00,149.13,149.17,148.72,148.74,528960.0,149.13,149.17,148.72,148.74,528960.0
2020-11-02 12:45:00,148.71,148.97,148.63,148.97,553740.0,148.71,148.97,148.63,148.97,553740.0
2020-11-02 12:50:00,148.98,149.35,148.96,148.96,393140.0,148.98,149.35,148.96,148.96,393140.0
2020-11-02 12:55:00,149.0,149.01,148.65,148.86,319980.0,149.0,149.01,148.65,148.86,319980.0
2020-11-02 13:00:00,148.85,148.93,148.5,148.55,540760.0,148.85,148.93,148.5,148.55,540760.0
2020-11-02 13:05:00,148.58,148.63,148.29,148.39,608660.0,148.58,148.63,148.29,148.39,608660.0
2020-11-02 13:10:00,148.41,148.46,148.25,148.45,468560.0,148.41,148.46,148.25,148.45,468560.0
2020-11-02 13:15:00,148.4,148.7,148.25,148.33,518840.0,148.4,148.7,148.25,148.33,518840.0
2020-11-02 13:20:00,148.31,148.53,148.03,148.44,486240.0,148.31,148.53,148.03,148.44,486240.0
2020-11-02 13:25:00,148.37,148.72,148.32,148.67,425960.0,148.37,148.72,148.32,148.67,425960.0
2020-11-02 13:30:00,148.63,148.75,148.3,148.58,384720.0,148.63,148.75,148.3,148.58,384720.0
2020-11-02 13:35:00,148.6,148.66,148.17,148.35,306080.0,148.6,148.66,148.17,148.35,306080.0
2020-11-02 13:40:00,148.31,148.6,148.31,148.53,371420.0,148.31,148.6,148.31,148.53,371420.0
2020-11-02 13:45:00,148.46,148.54,148.05,148.08,363180.0,148.46,148.54,148.05,148.08,363180.0
2020-11-02 13:50:00,148.1,148.13,147.65,147.95,923700.0,148.1,148.13,147.65,147.95,923700.0
2020-11-02 13:55:00,147.83,147.87,147.51,147.66,670080.0,147.83,147.87,147.51,147.66,670080.0
2020-11-02 14:00:00,147.63,147.9,147.6,147.75,557740.0,147.63,147.9,147.6,147.75,557740.0
2020-11-02 14:05:00,147.76,148.05,147.69,147.94,535280.0,147.76,148.05,147.69,147.94,535280.0
2020-11-02 14:10:00,147.92,148.21,147.92,148.0,527640.0,147.92,148.21,147.92,148.0,527640.0
2020-11-02 14:15:00,147.98,148.05,147.83,147.98,270780.0,147.98,148.05,147.83,147.98,270780.0
2020-11-02 14:20:00,147.99,148.63,147.97,148.57,461060.0,147.99,148.63,147.97,148.57,461060.0
2020-11-02 14:25:00,148.56,148.68,148.31,148.57,570960.0,148.56,148.68,148.31,148.57,570960.0
2020-11-02 14:30:00,148.57,148.73,148.45,148.48,346660.0,148.57,148.73,148.45,148.48,346660.0
2020-11-02 14:35:00,148.45,148.74,148.45,148.67,348600.0,148.45,148.74,148.45,148.67,348600.0
2020-11-02 14:40:00,148.66,148.93,148.63,148.76,401720.0,148.66,148.93,148.63,148.76,401720.0
2020-11-02 14:45:00,148.72,149.25,148.72,149.02,720040.0,148.72,149.25,148.72,149.02,720040.0
2020-11-02 14:50:00,149.03,149.07,148.58,148.6,391780.0,149.03,149.07,148.58,148.6,391780.0
2020-11-02 14:55:00,148.64,148.8,148.51,148.72,437020.0,148.64,148.8,148.51,148.72,437020.0
2020-11-02 15:00:00,148.7,148.97,148.33,148.47,409120.0,148.7,148.97,148.33,148.47,409120.0
2020-11-02 15:05:00,148.46,148.59,148.13,148.49,496320.0,148.46,148.59,148.13,148.49,496320.0
2020-11-02 15:10:00,148.5,149.1,148.5,149.02,598420.0,148.5,149.1,148.5,149.02,598420.0
2020-11-02 15:15:00,149.07,149.75,149.05,149.6,859640.0,149.07,149.75,149.05,149.6,859640.0
2020-11-02 15:20:00,149.57,149.85,149.54,149.77,1024180.0,149.57,149.85,149.54,149.77,1024180.0
2020-11-02 15:25:00,149.75,149.93,149.29,149.61,886420.0,149.75,149.93,149.29,149.61,886420.0
2020-11-02 15:30:00,149.6,149.79,149.17,149.17,696760.0,149.6,149.79,149.17,149.17,696760.0
2020-11-02 15:35:00,149.25,149.42,149.02,149.21,665300.0,149.25,149.42,149.02,149.21,665300.0
2020-11-02 15:40:00,149.27,149.3,149.05,149.08,382700.0,149.27,149.3,149.05,149.08,382700.0
2020-11-02 15:45:00,149.09,149.58,149.08,149.48,718020.0,149.09,149.58,149.08,149.48,718020.0
2020-11-02 15:50:00,149.46,149.8,149.3,149.75,1240360.0,149.46,149.8,149.3,149.75,1240360.0
2020-11-02 15:55:00,149.75,150.23,149.7,150.22,2266400.0,149.75,150.23,149.7,150.22,2266400.0
2020-11-03 09:30:00,150.88,150.95,149.08,149.23,2527500.0,150.88,150.95,149.08,149.23,2527500.0
2020-11-03 09:35:00,149.25,149.69,149.05,149.28,935800.0,149.25,149.69,149.05,149.28,935800.0
2020-11-03 09:40:00,149.22,149.81,149.05,149.66,828700.0,149.22,149.81,149.05,149.66,828700.0
2020-11-03 09:45:00,149.6,150.98,149.5,150.95,1341840.0,149.6,150.98,149.5,150.95,1341840.0
2020-11-03 09:50:00,150.98,151.73,150.98,151.52,1567420.0,150.98,151.73,150.98,151.52,1567420.0
2020-11-03 09:55:00,151.5,151.62,150.96,151.06,686760.0,151.5,151.62,150.96,151.06,686760.0
2020-11-03 10:00:00,151.06,152.0,151.06,151.95,1252220.0,151.06,152.0,151.06,151.95,1252220.0
2020-11-03 10:05:00,151.95,152.75,151.71,152.59,1597460.0,151.95,152.75,151.71,152.59,1597460.0
2020-11-03 10:10:00,152.62,153.25,152.26,153.24,1500160.0,152.62,153.25,152.26,153.24,1500160.0
2020-11-03 10:15:00,153.15,153.3,152.81,153.16,1056720.0,153.15,153.3,152.81,153.16,1056720.0
2020-11-03 10:20:00,153.16,153.7,153.07,153.7,998240.0,153.16,153.7,153.07,153.7,998240.0
2020-11-03 10:25:00,153.67,153.75,152.9,153.05,851600.0,153.67,153.75,152.9,153.05,851600.0
2020-11-03 10:30:00,153.17,153.39,152.76,152.82,592640.0,153.17,153.39,152.76,152.82,592640.0
2020-11-03 10:35:00,152.79,152.91,152.46,152.61,637520.0,152.79,152.91,152.46,152.61,637520.0
2020-11-03 10:40:00,152.53,152.9,152.35,152.72,473220.0,152.53,152.9,152.35,152.72,473220.0
2020-11-03 10:45:00,152.77,153.32,152.67,153.27,486700.0,152.77,153.32,152.67,153.27,486700.0
2020-11-03 10:50:00,153.28,153.35,152.77,152.86,407900.0,153.28,153.35,152.77,152.86,407900.0
2020-11-03 10:55:00,152.97,153.4,152.78,153.32,405760.0,152.97,153.4,152.78,153.32,405760.0
2020-11-03 11:00:00,153.33,153.5,152.99,153.33,598860.0,153.33,153.5,152.99,153.33,598860.0
2020-11-03 11:05:00,153.4,153.4,153.1,153.19,211580.0,153.4,153.4,153.1,153.19,211580.0
2020-11-03 11:10:00,153.14,153.2,152.65,152.71,513640.0,153.14,153.2,152.65,152.71,513640.0
2020-11-03 11:15:00,152.76,152.84,152.45,152.75,346940.0,152.76,152.84,152.45,152.75,346940.0
2020-11-03 11:20:00,152.8,153.09,152.78,152.97,272700.0,152.8,153.09,152.78,152.97,272700.0
2020-11-03 11:25:00,153.0,153.1,152.68,152.71,302060.0,153.0,153.1,152.68,152.71,302060.0
2020-11-03 11:30:00,152.74,153.06,152.65,152.99,228380.0,152.74,153.06,152.65,152.99,228380.0
2020-11-03 11:35:00,152.99,153.16,152.75,153.16,279840.0,152.99,153.16,152.75,153.16,279840.0
2020-11-03 11:40:00,153.16,153.19,152.8,152.92,193600.0,153.16,153.19,152.8,152.92,193600.0
2020-11-03 11:45:00,152.81,153.07,152.81,152.92,183800.0,152.81,153.07,152.81,152.92,183800.0
2020-11-03 11:50:00,152.91,153.1,152.65,152.73,265040.0,152.91,153.1,152.65,152.73,265040.0
2020-11-03 11:55:00,152.69,152.76,152.45,152.53,345160.0,152.69,152.76,152.45,152.53,345160.0
2020-11-03 12:00:00,152.57,152.72,152.41,152.52,258940.0,152.57,152.72,152.41,152.52,258940.0
2020-11-03 12:05:00,152.53,152.55,152.33,152.45,316120.0,152.53,152.55,152.33,152.45,316120.0
2020-11-03 12:10:00,152.38,152.55,152.2,152.55,435000.0,152.38,152.55,152.2,152.55,435000.0
2020-11-03 12:15:00,152.53,152.79,152.53,152.71,234900.0,152.53,152.79,152.53,152.71,234900.0
2020-11-03 12:20:00,152.76,153.0,152.74,152.92,259560.0,152.76,153.0,152.74,152.92,259560.0
2020-11-03 12:25:00,152.96,153.46,152.96,153.42,399620.0,152.96,153.46,152.96,153.42,399620.0
2020-11-03 12:30:00,153.41,153.46,153.17,153.21,224220.0,153.41,153.46,153.17,153.21,224220.0
2020-11-03 12:35:00,153.22,153.29,153.06,153.21,168640.0,153.22,153.29,153.06,153.21,168640.0
2020-11-03 12:40:00,153.23,153.5,153.19,153.31,243380.0,153.23,153.5,153.19,153.31,243380.0
2020-11-03 12:45:00,153.29,153.55,153.25,153.5,365980.0,153.29,153.55,153.25,153.5,365980.0
2020-11-03 12:50:00,153.47,153.48,153.07,153.22,200160.0,153.47,153.48,153.07,153.22,200160.0
2020-11-03 12:55:00,153.23,153.35,153.07,153.25,266240.0,153.23,153.35,153.07,153.25,266240.0
2020-11-03 13:00:00,153.22,153.46,153.22,153.3,215780.0,153.22,153.46,153.22,153.3,215780.0
2020-11-03 13:05:00,153.29,153.47,153.18,153.34,135620.0,153.29,153.47,153.18,153.34,135620.0
2020-11-03 13:10:00,153.39,153.43,153.04,153.04,118960.0,153.39,153.43,153.04,153.04,118960.0
2020-11-03 13:15:00,153.03,153.05,152.8,153.02,249040.0,153.03,153.05,152.8,153.02,249040.0
2020-11-03 13:20:00,152.99,153.1,152.81,153.04,200520.0,152.99,153.1,152.81,153.04,200520.0
2020-11-03 13:25:00,152.93,153.0,152.82,153.0,154820.0,152.93,153.0,152.82,153.0,154820.0
2020-11-03 13:30:00,153.14,153.14,152.94,153.04,157980.0,153.14,153.14,152.94,153.04,157980.0
2020-11-03 13:35:00,153.02,153.13,152.75,152.96,280680.0,153.02,153.13,152.75,152.96,280680.0
2020-11-03 13:40:00,152.96,153.25,152.82,153.17,208660.0,152.96,153.25,152.82,153.17,208660.0
2020-11-03 13:45:00,153.17,153.2,152.66,152.74,173920.0,153.17,153.2,152.66,152.74,173920.0
2020-11-03 13:50:00,152.68,152.74,152.15,152.31,520420.0,152.68,152.74,152.15,152.31,520420.0
2020-11-03 13:55:00,152.23,152.32,151.85,151.97,537920.0,152.23,152.32,151.85,151.97,537920.0
2020-11-03 14:00:00,151.97,152.28,151.9,152.09,380220.0,151.97,152.28,151.9,152.09,380220.0
2020-11-03 14:05:00,152.12,152.15,151.87,151.9,291000.0,152.12,152.15,151.87,151.9,291000.0
2020-11-03 14:10:00,151.95,152.66,151.93,152.51,412940.0,151.95,152.66,151.93,152.51,412940.0
2020-11-03 14:15:00,152.53,152.81,152.41,152.76,259680.0,152.53,152.81,152.41,152.76,259680.0
2020-11-03 14:20:00,152.81,152.94,152.72,152.86,330620.0,152.81,152.94,152.72,152.86,330620.0
2020-11-03 14:25:00,152.9,153.03,152.46,152.5,246980.0,152.9,153.03,152.46,152.5,246980.0
2020-11-03 14:30:00,152.5,152.77,152.25,152.63,233380.0,152.5,152.77,152.25,152.63,233380.0
2020-11-03 14:35:00,152.62,152.7,152.5,152.55,228840.0,152.62,152.7,152.5,152.55,228840.0
2020-11-03 14:40:00,152.51,152.88,152.49,152.76,182840.0,152.51,152.88,152.49,152.76,182840.0
2020-11-03 14:45:00,152.68,152.83,152.55,152.81,216680.0,152.68,152.83,152.55,152.81,216680.0
2020-11-03 14:50:00,152.75,152.76,152.58,152.62,124660.0,152.75,152.76,152.58,152.62,124660.0
2020-11-03 14:55:00,152.57,152.65,152.4,152.53,235400.0,152.57,152.65,152.4,152.53,235400.0
2020-11-03 15:00:00,152.51,152.51,151.91,152.01,407380.0,152.51,152.51,151.91,152.01,407380.0
2020-11-03 15:05:00,152.03,152.2,151.85,152.05,288940.0,152.03,152.2,151.85,152.05,288940.0
2020-11-03 15:10:00,152.03,152.37,151.99,152.24,270400.0,152.03,152.37,151.99,152.24,270400.0
2020-11-03 15:15:00,152.24,152.38,152.23,152.31,190080.0,152.24,152.38,152.23,152.31,190080.0
2020-11-03 15:20:00,152.34,152.69,152.28,152.39,409540.0,152.34,152.69,152.28,152.39,409540.0
2020-11-03 15:25:00,152.4,152.9,152.4,152.87,458560.0,152.4,152.9,152.4,152.87,458560.0
2020-11-03 15:30:00,152.94,153.39,152.77,153.38,644480.0,152.94,153.39,152.77,153.38,644480.0
2020-11-03 15:35:00,153.33,153.45,153.08,153.26,700260.0,153.33,153.45,153.08,153.26,700260.0
2020-11-03 15:40:00,153.3,153.55,152.9,152.94,690680.0,153.3,153.55,152.9,152.94,690680.0
2020-11-03 15:45:00,152.94,153.15,152.8,152.89,618440.0,152.94,153.15,152.8,152.89,618440.0
2020-11-03 15:50:00,152.85,152.97,152.47,152.96,764380.0,152.85,152.97,152.47,152.96,764380.0
2020-11-03 15:55:00,152.9,152.9,152.26,152.31,1360060.0,152.9,152.9,152.26,152.31,1360060.0
2020-11-04 09:30:00,157.89,159.17,157.8,159.14,5299460.0,157.89,159.17,157.8,159.14,5299460.0
2020-11-04 09:35:00,159.2,159.6,158.66,158.88,2529580.0,159.2,159.6,158.66,158.88,2529580.0
2020-11-04 09:40:00,158.91,159.15,157.8,158.48,1768800.0,158.91,159.15,157.8,158.48,1768800.0
2020-11-04 09:45:00,158.44,158.7,157.56,157.77,1073720.0,158.44,158.7,157.56,157.77,1073720.0
2020-11-04 09:50:00,157.77,157.9,156.99,157.27,1090440.0,157.77,157.9,156.99,157.27,1090440.0
2020-11-04 09:55:00,157.18,158.25,157.18,158.25,984500.0,157.18,158.25,157.18,158.25,984500.0
2020-11-04 10:00:00,158.25,159.1,157.99,159.05,1150760.0,158.25,159.1,157.99,159.05,1150760.0
2020-11-04 10:05:00,159.13,159.45,158.98,159.19,1242760.0,159.13,159.45,158.98,159.19,1242760.0
2020-11-04 10:10:00,159.15,160.0,159.15,159.83,1227460.0,159.15,160.0,159.15,159.83,1227460.0
2020-11-04 10:15:00,159.9,160.58,159.53,160.5,1461440.0,159.9,160.58,159.53,160.5,1461440.0
2020-11-04 10:20:00,160.5,161.09,160.5,160.75,1182940.0,160.5,161.09,160.5,160.75,1182940.0
2020-11-04 10:25:00,160.73,161.05,160.25,160.55,1266620.0,160.73,161.05,160.25,160.55,1266620.0
2020-11-04 10:30:00,160.56,161.18,160.29,161.0,895860.0,160.56,161.18,160.29,161.0,895860.0
2020-11-04 10:35:00,160.98,161.15,160.29,160.43,711140.0,160.98,161.15,160.29,160.43,711140.0
2020-11-04 10:40:00,160.48,160.72,160.24,160.4,492580.0,160.48,160.72,160.24,160.4,492580.0
2020-11-04 10:45:00,160.56,160.8,160.33,160.67,397780.0,160.56,160.8,160.33,160.67,397780.0
2020-11-04 10:50:00,160.75,161.1,160.49,161.07,550280.0,160.75,161.1,160.49,161.07,550280.0
2020-11-04 10:55:00,161.07,161.7,161.03,161.61,968120.0,161.07,161.7,161.03,161.61,968120.0
2020-11-04 11:00:00,161.61,161.94,161.22,161.22,779920.0,161.61,161.94,161.22,161.22,779920.0
2020-11-04 11:05:00,161.29,161.45,160.83,160.9,524920.0,161.29,161.45,160.83,160.9,524920.0
2020-11-04 11:10:00,160.94,161.33,160.85,161.27,463780.0,160.94,161.33,160.85,161.27,463780.0
2020-11-04 11:15:00,161.3,161.43,160.95,161.23,505660.0,161.3,161.43,160.95,161.23,505660.0
2020-11-04 11:20:00,161.26,161.57,161.14,161.45,581540.0,161.26,161.57,161.14,161.45,581540.0
2020-11-04 11:25:00,161.45,161.6,161.25,161.39,293700.0,161.45,161.6,161.25,161.39,293700.0
2020-11-04 11:30:00,161.38,161.76,161.38,161.67,511400.0,161.38,161.76,161.38,161.67,511400.0
2020-11-04 11:35:00,161.7,161.9,161.54,161.72,328300.0,161.7,161.9,161.54,161.72,328300.0
2020-11-04 11:40:00,161.74,161.77,161.38,161.59,411000.0,161.74,161.77,161.38,161.59,411000.0
2020-11-04 11:45:00,161.58,161.76,161.48,161.63,296300.0,161.58,161.76,161.48,161.63,296300.0
2020-11-04 11:50:00,161.58,161.8,161.54,161.8,325760.0,161.58,161.8,161.54,161.8,325760.0
2020-11-04 11:55:00,161.75,162.0,161.75,161.8,677600.0,161.75,162.0,161.75,161.8,677600.0
2020-11-04 12:00:00,161.84,162.17,161.79,162.02,538480.0,161.84,162.17,161.79,162.02,538480.0
2020-11-04 12:05:00,162.04,162.06,161.46,161.59,595160.0,162.04,162.06,161.46,161.59,595160.0
2020-11-04 12:10:00,161.61,161.82,161.44,161.78,397380.0,161.61,161.82,161.44,161.78,397380.0
2020-11-04 12:15:00,161.78,161.8,161.43,161.55,798060.0,161.78,161.8,161.43,161.55,798060.0
2020-11-04 12:20:00,161.55,161.8,161.43,161.68,473100.0,161.55,161.8,161.43,161.68,473100.0
2020-11-04 12:25:00,161.64,161.64,161.35,161.35,363280.0,161.64,161.64,161.35,161.35,363280.0
2020-11-04 12:30:00,161.41,161.71,161.41,161.6,277240.0,161.41,161.71,161.41,161.6,277240.0
2020-11-04 12:35:00,161.61,161.61,161.39,161.53,203540.0,161.61,161.61,161.39,161.53,203540.0
2020-11-04 12:40:00,161.57,161.75,161.57,161.71,310940.0,161.57,161.75,161.57,161.71,310940.0
2020-11-04 12:45:00,161.75,161.86,161.5,161.8,476980.0,161.75,161.86,161.5,161.8,476980.0
2020-11-04 12:50:00,161.81,161.96,161.65,161.72,336280.0,161.81,161.96,161.65,161.72,336280.0
2020-11-04 12:55:00,161.76,161.91,161.58,161.58,264960.0,161.76,161.91,161.58,161.58,264960.0
2020-11-04 13:00:00,161.65,161.77,161.47,161.56,255540.0,161.65,161.77,161.47,161.56,255540.0
2020-11-04 13:05:00,161.54,161.54,160.85,160.98,675540.0,161.54,161.54,160.85,160.98,675540.0
2020-11-04 13:10:00,160.97,161.09,160.66,160.85,538000.0,160.97,161.09,160.66,160.85,538000.0
2020-11-04 13:15:00,160.82,161.16,160.78,160.88,293040.0,160.82,161.16,160.78,160.88,293040.0
2020-11-04 13:20:00,160.85,160.98,160.67,160.93,164740.0,160.85,160.98,160.67,160.93,164740.0
2020-11-04 13:25:00,160.9,161.15,160.82,161.15,342800.0,160.9,161.15,160.82,161.15,342800.0
2020-11-04 13:30:00,161.15,161.5,160.94,161.42,471640.0,161.15,161.5,160.94,161.42,471640.0
2020-11-04 13:35:00,161.42,161.67,161.42,161.54,310660.0,161.42,161.67,161.42,161.54,310660.0
2020-11-04 13:40:00,161.6,161.63,160.79,160.94,495460.0,161.6,161.63,160.79,160.94,495460.0
2020-11-04 13:45:00,160.98,161.4,160.92,161.02,279460.0,160.98,161.4,160.92,161.02,279460.0
2020-11-04 13:50:00,161.08,161.25,160.97,161.25,243060.0,161.08,161.25,160.97,161.25,243060.0
2020-11-04 13:55:00,161.22,161.54,161.14,161.35,243140.0,161.22,161.54,161.14,161.35,243140.0
2020-11-04 14:00:00,161.38,161.76,161.26,161.38,539220.0,161.38,161.76,161.26,161.38,539220.0
2020-11-04 14:05:00,161.34,161.77,161.2,161.51,448500.0,161.34,161.77,161.2,161.51,448500.0
2020-11-04 14:10:00,161.59,161.75,161.47,161.55,233340.0,161.59,161.75,161.47,161.55,233340.0
2020-11-04 14:15:00,161.54,161.54,161.24,161.43,239120.0,161.54,161.54,161.24,161.43,239120.0
2020-11-04 14:20:00,161.4,161.73,161.4,161.67,244980.0,161.4,161.73,161.4,161.67,244980.0
2020-11-04 14:25:00,161.63,161.71,161.5,161.61,169740.0,161.63,161.71,161.5,161.61,169740.0
2020-11-04 14:30:00,161.62,161.67,161.3,161.45,241700.0,161.62,161.67,161.3,161.45,241700.0
2020-11-04 14:35:00,161.43,161.55,161.34,161.51,239540.0,161.43,161.55,161.34,161.51,239540.0
2020-11-04 14:40:00,161.47,161.51,160.92,161.02,460860.0,161.47,161.51,160.92,161.02,460860.0
2020-11-04 14:45:00,161.03,161.4,161.0,161.3,488720.0,161.03,161.4,161.0,161.3,488720.0
2020-11-04 14:50:00,161.36,161.57,161.3,161.55,343980.0,161.36,161.57,161.3,161.55,343980.0
2020-11-04 14:55:00,161.53,161.59,161.33,161.54,384420.0,161.53,161.59,161.33,161.54,384420.0
2020-11-04 15:00:00,161.56,161.8,161.26,161.36,514400.0,161.56,161.8,161.26,161.36,514400.0
2020-11-04 15:05:00,161.36,161.6,161.18,161.53,347720.0,161.36,161.6,161.18,161.53,347720.0
2020-11-04 15:10:00,161.45,161.51,161.24,161.5,259680.0,161.45,161.51,161.24,161.5,259680.0
2020-11-04 15:15:00,161.48,161.54,161.16,161.18,508860.0,161.48,161.54,161.16,161.18,508860.0
2020-11-04 15:20:00,161.23,161.52,161.16,161.52,396800.0,161.23,161.52,161.16,161.52,396800.0
2020-11-04 15:25:00,161.51,161.66,161.32,161.38,450260.0,161.51,161.66,161.32,161.38,450260.0
2020-11-04 15:30:00,161.41,161.58,161.22,161.47,483000.0,161.41,161.58,161.22,161.47,483000.0
2020-11-04 15:35:00,161.42,161.69,161.42,161.61,440080.0,161.42,161.69,161.42,161.61,440080.0
2020-11-04 15:40:00,161.62,161.67,161.3,161.41,565900.0,161.62,161.67,161.3,161.41,565900.0
2020-11-04 15:45:00,161.36,161.65,161.23,161.4,490400.0,161.36,161.65,161.23,161.4,490400.0
2020-11-04 15:50:00,161.35,162.15,161.29,162.15,1494980.0,161.35,162.15,161.29,162.15,1494980.0
2020-11-04 15:55:00,162.15,162.24,161.74,162.06,1533720.0,162.15,162.24,161.74,162.06,1533720.0
2020-11-05 09:30:00,165.92,166.02,164.44,164.82,3944760.0,165.92,166.02,164.44,164.82,3944760.0
2020-11-05 09:35:00,164.82,166.18,164.79,166.14,1512160.0,164.82,166.18,164.79,166.14,1512160.0
2020-11-05 09:40:00,166.2,167.05,166.07,166.4,2341860.0,166.2,167.05,166.07,166.4,2341860.0
2020-11-05 09:45:00,166.4,166.96,166.3,166.74,1166020.0,166.4,166.96,166.3,166.74,1166020.0
2020-11-05 09:50:00,166.75,167.5,166.75,167.2,1287560.0,166.75,167.5,166.75,167.2,1287560.0
2020-11-05 09:55:00,167.16,167.34,166.9,167.18,792880.0,167.16,167.34,166.9,167.18,792880.0
2020-11-05 10:00:00,167.19,167.5,166.98,167.47,890560.0,167.19,167.5,166.98,167.47,890560.0
2020-11-05 10:05:00,167.44,168.24,167.42,168.17,1413300.0,167.44,168.24,167.42,168.17,1413300.0
2020-11-05 10:10:00,168.23,168.34,167.63,167.69,1058200.0,168.23,168.34,167.63,167.69,1058200.0
2020-11-05 10:15:00,167.7,168.1,167.52,167.94,700800.0,167.7,168.1,167.52,167.94,700800.0
2020-11-05 10:20:00,167.93,167.93,167.02,167.07,942900.0,167.93,167.93,167.02,167.07,942900.0
2020-11-05 10:25:00,167.05,167.05,166.11,166.11,951940.0,167.05,167.05,166.11,166.11,951940.0
2020-11-05 10:30:00,166.18,166.79,165.95,166.47,893540.0,166.18,166.79,165.95,166.47,893540.0
2020-11-05 10:35:00,166.43,166.95,166.15,166.15,747760.0,166.43,166.95,166.15,166.15,747760.0
2020-11-05 10:40:00,166.2,166.88,166.06,166.69,653660.0,166.2,166.88,166.06,166.69,653660.0
2020-11-05 10:45:00,166.7,167.17,166.33,167.16,570920.0,166.7,167.17,166.33,167.16,570920.0
2020-11-05 10:50:00,167.15,167.52,166.96,167.28,666880.0,167.15,167.52,166.96,167.28,666880.0
2020-11-05 10:55:00,167.31,167.34,166.93,167.24,278440.0,167.31,167.34,166.93,167.24,278440.0
2020-11-05 11:00:00,167.25,167.29,166.8,166.8,366680.0,167.25,167.29,166.8,166.8,366680.0
2020-11-05 11:05:00,166.84,167.05,166.55,166.55,255680.0,166.84,167.05,166.55,166.55,255680.0
2020-11-05 11:10:00,166.59,166.88,166.44,166.79,314860.0,166.59,166.88,166.44,166.79,314860.0
2020-11-05 11:15:00,166.88,166.91,166.53,166.75,228340.0,166.88,166.91,166.53,166.75,228340.0
2020-11-05 11:20:00,166.7,167.02,166.51,166.95,219580.0,166.7,167.02,166.51,166.95,219580.0
2020-11-05 11:25:00,167.0,167.26,166.85,167.25,448020.0,167.0,167.26,166.85,167.25,448020.0
2020-11-05 11:30:00,167.26,167.37,167.01,167.11,260040.0,167.26,167.37,167.01,167.11,260040.0
2020-11-05 11:35:00,167.1,167.1,166.61,166.75,329580.0,167.1,167.1,166.61,166.75,329580.0
2020-11-05 11:40:00,166.78,166.9,166.61,166.75,260240.0,166.78,166.9,166.61,166.75,260240.0
2020-11-05 11:45:00,166.75,167.04,166.75,166.95,163620.0,166.75,167.04,166.75,166.95,163620.0
2020-11-05 11:50:00,167.0,167.0,166.57,166.69,243760.0,167.0,167.0,166.57,166.69,243760.0
2020-11-05 11:55:00,166.69,166.84,166.6,166.67,196580.0,166.69,166.84,166.6,166.67,196580.0
2020-11-05 12:00:00,166.67,167.09,166.64,166.89,201540.0,166.67,167.09,166.64,166.89,201540.0
2020-11-05 12:05:00,166.83,167.12,166.7,167.12,215120.0,166.83,167.12,166.7,167.12,215120.0
2020-11-05 12:10:00,167.1,167.25,166.93,167.16,271920.0,167.1,167.25,166.93,167.16,271920.0
2020-11-05 12:15:00,167.12,167.2,166.65,166.71,196480.0,167.12,167.2,166.65,166.71,196480.0
2020-11-05 12:20:00,166.73,166.73,166.2,166.4,403780.0,166.73,166.73,166.2,166.4,403780.0
2020-11-05 12:25:00,166.39,166.53,166.06,166.17,333140.0,166.39,166.53,166.06,166.17,333140.0
2020-11-05 12:30:00,166.34,166.34,165.68,165.74,560880.0,166.34,166.34,165.68,165.74,560880.0
2020-11-05 12:35:00,165.75,166.25,165.75,165.98,495700.0,165.75,166.25,165.75,165.98,495700.0
2020-11-05 12:40:00,166.03,166.15,165.79,166.06,233380.0,166.03,166.15,165.79,166.06,233380.0
2020-11-05 12:45:00,166.1,166.24,166.1,166.2,181500.0,166.1,166.24,166.1,166.2,181500.0
2020-11-05 12:50:00,166.19,166.49,166.18,166.43,347780.0,166.19,166.49,166.18,166.43,347780.0
2020-11-05 12:55:00,166.43,166.65,166.39,166.62,241680.0,166.43,166.65,166.39,166.62,241680.0
2020-11-05 13:00:00,166.64,167.03,166.52,167.0,450140.0,166.64,167.03,166.52,167.0,450140.0
2020-11-05 13:05:00,166.98,167.08,166.78,166.83,312760.0,166.98,167.08,166.78,166.83,312760.0
2020-11-05 13:10:00,166.85,167.0,166.81,166.81,175200.0,166.85,167.0,166.81,166.81,175200.0
2020-11-05 13:15:00,166.81,166.85,166.67,166.77,173680.0,166.81,166.85,166.67,166.77,173680.0
2020-11-05 13:20:00,166.83,167.07,166.79,166.92,200760.0,166.83,167.07,166.79,166.92,200760.0
2020-11-05 13:25:00,166.92,166.93,166.75,166.84,123640.0,166.92,166.93,166.75,166.84,123640.0
2020-11-05 13:30:00,166.85,166.9,166.53,166.54,190380.0,166.85,166.9,166.53,166.54,190380.0
2020-11-05 13:35:00,166.65,166.84,166.57,166.73,135080.0,166.65,166.84,166.57,166.73,135080.0
2020-11-05 13:40:00,166.71,166.9,166.68,166.85,149100.0,166.71,166.9,166.68,166.85,149100.0
2020-11-05 13:45:00,166.88,166.98,166.82,166.93,156060.0,166.88,166.98,166.82,166.93,156060.0
2020-11-05 13:50:00,166.94,166.98,166.76,166.88,158900.0,166.94,166.98,166.76,166.88,158900.0
2020-11-05 13:55:00,166.86,167.0,166.83,166.86,182020.0,166.86,167.0,166.83,166.86,182020.0
2020-11-05 14:00:00,166.9,167.11,166.8,167.03,295440.0,166.9,167.11,166.8,167.03,295440.0
2020-11-05 14:05:00,167.03,167.03,166.78,166.97,349140.0,167.03,167.03,166.78,166.97,349140.0
2020-11-05 14:10:00,166.97,167.05,166.86,166.86,273360.0,166.97,167.05,166.86,166.86,273360.0
2020-11-05 14:15:00,166.88,166.95,166.8,166.82,176200.0,166.88,166.95,166.8,166.82,176200.0
2020-11-05 14:20:00,166.84,167.0,166.8,166.94,265680.0,166.84,167.0,166.8,166.94,265680.0
2020-11-05 14:25:00,166.92,167.23,166.92,167.16,276600.0,166.92,167.23,166.92,167.16,276600.0
2020-11-05 14:30:00,167.15,167.25,167.15,167.22,212620.0,167.15,167.25,167.15,167.22,212620.0
2020-11-05 14:35:00,167.22,167.25,166.93,167.18,218900.0,167.22,167.25,166.93,167.18,218900.0
2020-11-05 14:40:00,167.25,167.65,167.2,167.62,546260.0,167.25,167.65,167.2,167.62,546260.0
2020-11-05 14:45:00,167.65,167.67,167.33,167.37,329640.0,167.65,167.67,167.33,167.37,329640.0
2020-11-05 14:50:00,167.38,167.49,167.22,167.46,302980.0,167.38,167.49,167.22,167.46,302980.0
2020-11-05 14:55:00,167.47,167.73,167.35,167.65,530840.0,167.47,167.73,167.35,167.65,530840.0
2020-11-05 15:00:00,167.65,167.75,167.61,167.64,337040.0,167.65,167.75,167.61,167.64,337040.0
2020-11-05 15:05:00,167.66,167.69,167.3,167.39,313760.0,167.66,167.69,167.3,167.39,313760.0
2020-11-05 15:10:00,167.4,167.43,166.87,167.0,378260.0,167.4,167.43,166.87,167.0,378260.0
2020-11-05 15:15:00,167.09,167.44,167.09,167.23,442560.0,167.09,167.44,167.09,167.23,442560.0
2020-11-05 15:20:00,167.3,167.45,167.21,167.35,269340.0,167.3,167.45,167.21,167.35,269340.0
2020-11-05 15:25:00,167.39,167.47,167.2,167.38,248440.0,167.39,167.47,167.2,167.38,248440.0
2020-11-05 15:30:00,167.32,167.4,166.8,166.86,458780.0,167.32,167.4,166.8,166.86,458780.0
2020-11-05 15:35:00,166.94,166.96,166.25,166.39,674920.0,166.94,166.96,166.25,166.39,674920.0
2020-11-05 15:40:00,166.36,166.54,166.04,166.04,549220.0,166.36,166.54,166.04,166.04,549220.0
2020-11-05 15:45:00,166.0,166.02,165.25,165.96,1102500.0,166.0,166.02,165.25,165.96,1102500.0
2020-11-05 15:50:00,165.9,166.38,165.4,165.7,1215780.0,165.9,166.38,165.4,165.7,1215780.0
2020-11-05 15:55:00,165.65,166.24,165.43,166.1,1516640.0,165.65,166.24,165.43,166.1,1516640.0
2020-11-06 09:30:00,165.23,165.3,163.35,163.68,2467420.0,165.23,165.3,163.35,163.68,2467420.0
2020-11-06 09:35:00,163.77,163.77,162.25,162.41,1506420.0,163.77,163.77,162.25,162.41,1506420.0
2020-11-06 09:40:00,162.43,163.05,162.23,162.45,1388400.0,162.43,163.05,162.23,162.45,1388400.0
2020-11-06 09:45:00,162.43,163.15,162.38,162.6,1156800.0,162.43,163.15,162.38,162.6,1156800.0
2020-11-06 09:50:00,162.5,162.88,161.86,161.98,1179700.0,162.5,162.88,161.86,161.98,1179700.0
2020-11-06 09:55:00,161.97,162.15,161.6,161.87,1080480.0,161.97,162.15,161.6,161.87,1080480.0
2020-11-06 10:00:00,161.92,162.28,161.73,161.91,819160.0,161.92,162.28,161.73,161.91,819160.0
2020-11-06 10:05:00,161.98,162.83,161.96,162.75,1005980.0,161.98,162.83,161.96,162.75,1005980.0
2020-11-06 10:10:00,162.76,163.32,162.76,162.91,1175460.0,162.76,163.32,162.76,162.91,1175460.0
2020-11-06 10:15:00,162.92,163.48,162.9,163.35,742180.0,162.92,163.48,162.9,163.35,742180.0
2020-11-06 10:20:00,163.37,163.5,163.12,163.15,640260.0,163.37,163.5,163.12,163.15,640260.0
2020-11-06 10:25:00,163.16,163.8,163.15,163.67,569960.0,163.16,163.8,163.15,163.67,569960.0
2020-11-06 10:30:00,163.65,163.87,163.34,163.46,556140.0,163.65,163.87,163.34,163.46,556140.0
2020-11-06 10:35:00,163.47,163.67,163.21,163.28,308800.0,163.47,163.67,163.21,163.28,308800.0
2020-11-06 10:40:00,163.28,163.3,162.91,163.28,444040.0,163.28,163.3,162.91,163.28,444040.0
2020-11-06 10:45:00,163.33,163.36,163.07,163.18,184800.0,163.33,163.36,163.07,163.18,184800.0
2020-11-06 10:50:00,163.3,163.72,163.14,163.66,340240.0,163.3,163.72,163.14,163.66,340240.0
2020-11-06 10:55:00,163.61,163.7,162.94,163.06,571260.0,163.61,163.7,162.94,163.06,571260.0
2020-11-06 11:00:00,163.07,163.47,162.83,163.45,476440.0,163.07,163.47,162.83,163.45,476440.0
2020-11-06 11:05:00,163.44,163.8,163.37,163.78,224860.0,163.44,163.8,163.37,163.78,224860.0
2020-11-06 11:10:00,163.78,163.78,163.37,163.49,278880.0,163.78,163.78,163.37,163.49,278880.0
2020-11-06 11:15:00,163.54,163.78,163.32,163.74,379960.0,163.54,163.78,163.32,163.74,379960.0
2020-11-06 11:20:00,163.72,163.83,163.5,163.69,247560.0,163.72,163.83,163.5,163.69,247560.0
2020-11-06 11:25:00,163.68,164.06,163.67,164.06,321100.0,163.68,164.06,163.67,164.06,321100.0
2020-11-06 11:30:00,164.07,164.35,164.0,164.35,439460.0,164.07,164.35,164.0,164.35,439460.0
2020-11-06 11:35:00,164.34,164.51,164.29,164.41,401920.0,164.34,164.51,164.29,164.41,401920.0
2020-11-06 11:40:00,164.44,164.55,164.18,164.43,351460.0,164.44,164.55,164.18,164.43,351460.0
2020-11-06 11:45:00,164.42,164.75,164.42,164.5,270220.0,164.42,164.75,164.42,164.5,270220.0
2020-11-06 11:50:00,164.51,164.77,164.44,164.56,350700.0,164.51,164.77,164.44,164.56,350700.0
2020-11-06 11:55:00,164.56,164.56,164.05,164.41,310140.0,164.56,164.56,164.05,164.41,310140.0
2020-11-06 12:00:00,164.43,164.77,164.41,164.62,193120.0,164.43,164.77,164.41,164.62,193120.0
2020-11-06 12:05:00,164.63,164.75,164.5,164.75,315840.0,164.63,164.75,164.5,164.75,315840.0
2020-11-06 12:10:00,164.74,165.1,164.72,164.85,726880.0,164.74,165.1,164.72,164.85,726880.0
2020-11-06 12:15:00,164.85,164.88,164.54,164.79,340280.0,164.85,164.88,164.54,164.79,340280.0
2020-11-06 12:20:00,164.77,164.98,164.76,164.94,270400.0,164.77,164.98,164.76,164.94,270400.0
2020-11-06 12:25:00,164.98,165.03,164.74,164.9,279340.0,164.98,165.03,164.74,164.9,279340.0
2020-11-06 12:30:00,164.89,165.5,164.85,165.29,590380.0,164.89,165.5,164.85,165.29,590380.0
2020-11-06 12:35:00,165.23,165.25,164.94,165.07,350180.0,165.23,165.25,164.94,165.07,350180.0
2020-11-06 12:40:00,165.06,165.33,164.93,165.3,259340.0,165.06,165.33,164.93,165.3,259340.0
2020-11-06 12:45:00,165.26,165.3,165.0,165.24,191900.0,165.26,165.3,165.0,165.24,191900.0
2020-11-06 12:50:00,165.28,165.48,165.06,165.29,329600.0,165.28,165.48,165.06,165.29,329600.0
2020-11-06 12:55:00,165.32,165.43,165.28,165.43,245820.0,165.32,165.43,165.28,165.43,245820.0
2020-11-06 13:00:00,165.42,165.8,165.42,165.8,346360.0,165.42,165.8,165.42,165.8,346360.0
2020-11-06 13:05:00,165.83,165.84,165.53,165.75,263760.0,165.83,165.84,165.53,165.75,263760.0
2020-11-06 13:10:00,165.73,165.94,165.73,165.83,326620.0,165.73,165.94,165.73,165.83,326620.0
2020-11-06 13:15:00,165.86,165.99,165.65,165.7,303260.0,165.86,165.99,165.65,165.7,303260.0
2020-11-06 13:20:00,165.71,165.72,165.35,165.69,310300.0,165.71,165.72,165.35,165.69,310300.0
2020-11-06 13:25:00,165.71,166.1,165.71,165.81,409760.0,165.71,166.1,165.71,165.81,409760.0
2020-11-06 13:30:00,165.76,165.9,165.63,165.67,204480.0,165.76,165.9,165.63,165.67,204480.0
2020-11-06 13:35:00,165.72,165.8,165.67,165.74,136320.0,165.72,165.8,165.67,165.74,136320.0
2020-11-06 13:40:00,165.71,165.73,165.27,165.27,255640.0,165.71,165.73,165.27,165.27,255640.0
2020-11-06 13:45:00,165.32,165.54,165.0,165.19,392320.0,165.32,165.54,165.0,165.19,392320.0
2020-11-06 13:50:00,165.24,165.25,164.88,165.12,408960.0,165.24,165.25,164.88,165.12,408960.0
2020-11-06 13:55:00,165.1,165.5,165.08,165.37,344980.0,165.1,165.5,165.08,165.37,344980.0
2020-11-06 14:00:00,165.35,165.65,165.35,165.39,302660.0,165.35,165.65,165.35,165.39,302660.0
2020-11-06 14:05:00,165.5,165.7,165.45,165.61,263800.0,165.5,165.7,165.45,165.61,263800.0
2020-11-06 14:10:00,165.58,165.79,165.54,165.74,228440.0,165.58,165.79,165.54,165.74,228440.0
2020-11-06 14:15:00,165.75,165.85,165.63,165.71,190740.0,165.75,165.85,165.63,165.71,190740.0
2020-11-06 14:20:00,165.55,165.61,165.38,165.51,171400.0,165.55,165.61,165.38,165.51,171400.0
2020-11-06 14:25:00,165.45,165.47,165.23,165.23,189240.0,165.45,165.47,165.23,165.23,189240.0
2020-11-06 14:30:00,165.23,165.5,165.23,165.47,125480.0,165.23,165.5,165.23,165.47,125480.0
2020-11-06 14:35:00,165.48,165.56,165.3,165.41,120120.0,165.48,165.56,165.3,165.41,120120.0
2020-11-06 14:40:00,165.35,165.48,164.98,165.0,240960.0,165.35,165.48,164.98,165.0,240960.0
2020-11-06 14:45:00,165.03,165.05,164.71,164.87,361240.0,165.03,165.05,164.71,164.87,361240.0
2020-11-06 14:50:00,164.92,165.1,164.88,164.93,116980.0,164.92,165.1,164.88,164.93,116980.0
2020-11-06 14:55:00,164.93,164.93,164.69,164.87,209500.0,164.93,164.93,164.69,164.87,209500.0
2020-11-06 15:00:00,164.77,164.88,164.45,164.6,442880.0,164.77,164.88,164.45,164.6,442880.0
2020-11-06 15:05:00,164.62,164.75,164.49,164.72,276980.0,164.62,164.75,164.49,164.72,276980.0
2020-11-06 15:10:00,164.71,165.08,164.63,164.94,321820.0,164.71,165.08,164.63,164.94,321820.0
2020-11-06 15:15:00,164.98,165.11,164.65,164.68,263480.0,164.98,165.11,164.65,164.68,263480.0
2020-11-06 15:20:00,164.72,164.78,164.52,164.71,244940.0,164.72,164.78,164.52,164.71,244940.0
2020-11-06 15:25:00,164.72,165.07,164.6,164.96,508700.0,164.72,165.07,164.6,164.96,508700.0
2020-11-06 15:30:00,164.94,165.16,164.84,165.09,382260.0,164.94,165.16,164.84,165.09,382260.0
2020-11-06 15:35:00,165.05,165.08,164.85,165.07,179320.0,165.05,165.08,164.85,165.07,179320.0
2020-11-06 15:40:00,165.08,165.46,165.08,165.46,393420.0,165.08,165.46,165.08,165.46,393420.0
2020-11-06 15:45:00,165.43,165.64,165.4,165.5,540260.0,165.43,165.64,165.4,165.5,540260.0
2020-11-06 15:50:00,165.48,165.72,165.4,165.65,583840.0,165.48,165.72,165.4,165.65,583840.0
2020-11-06 15:55:00,165.58,165.72,165.48,165.52,869160.0,165.58,165.72,165.48,165.52,869160.0
2020-11-09 09:30:00,161.53,161.6,155.6,156.55,5763220.0,161.53,161.6,155.6,156.55,5763220.0
2020-11-09 09:35:00,156.55,159.33,156.1,159.33,2134680.0,156.55,159.33,156.1,159.33,2134680.0
2020-11-09 09:40:00,159.43,159.75,158.08,159.05,1581700.0,159.43,159.75,158.08,159.05,1581700.0
2020-11-09 09:45:00,159.07,161.77,159.07,161.6,1633420.0,159.07,161.77,159.07,161.6,1633420.0
2020-11-09 09:50:00,161.63,162.21,160.3,160.43,1452460.0,161.63,162.21,160.3,160.43,1452460.0
2020-11-09 09:55:00,160.35,160.38,159.5,159.59,1135200.0,160.35,160.38,159.5,159.59,1135200.0
2020-11-09 10:00:00,159.67,161.15,159.44,161.15,1158300.0,159.67,161.15,159.44,161.15,1158300.0
2020-11-09 10:05:00,161.07,161.5,160.7,161.45,805380.0,161.07,161.5,160.7,161.45,805380.0
2020-11-09 10:10:00,161.45,162.0,161.03,161.97,551020.0,161.45,162.0,161.03,161.97,551020.0
2020-11-09 10:15:00,162.01,163.3,162.01,163.2,976420.0,162.01,163.3,162.01,163.2,976420.0
2020-11-09 10:20:00,163.17,163.26,162.59,163.07,779480.0,163.17,163.26,162.59,163.07,779480.0
2020-11-09 10:25:00,163.02,163.41,162.43,162.78,645820.0,163.02,163.41,162.43,162.78,645820.0
2020-11-09 10:30:00,162.8,164.45,162.8,164.39,1031360.0,162.8,164.45,162.8,164.39,1031360.0
2020-11-09 10:35:00,164.43,164.43,162.45,162.91,910620.0,164.43,164.43,162.45,162.91,910620.0
2020-11-09 10:40:00,162.86,163.29,162.45,163.2,710140.0,162.86,163.29,162.45,163.2,710140.0
2020-11-09 10:45:00,163.08,163.08,161.32,161.32,836980.0,163.08,163.08,161.32,161.32,836980.0
2020-11-09 10:50:00,161.34,161.97,161.07,161.84,551480.0,161.34,161.97,161.07,161.84,551480.0
2020-11-09 10:55:00,161.75,162.37,161.18,162.17,602240.0,161.75,162.37,161.18,162.17,602240.0
2020-11-09 11:00:00,162.18,162.44,161.55,161.73,352460.0,162.18,162.44,161.55,161.73,352460.0
2020-11-09 11:05:00,161.79,162.02,161.35,161.91,449020.0,161.79,162.02,161.35,161.91,449020.0
2020-11-09 11:10:00,161.94,162.26,161.58,161.95,395960.0,161.94,162.26,161.58,161.95,395960.0
2020-11-09 11:15:00,162.0,162.83,161.8,162.81,415440.0,162.0,162.83,161.8,162.81,415440.0
2020-11-09 11:20:00,162.7,162.73,162.37,162.47,413380.0,162.7,162.73,162.37,162.47,413380.0
2020-11-09 11:25:00,162.5,162.7,162.38,162.64,297880.0,162.5,162.7,162.38,162.64,297880.0
2020-11-09 11:30:00,162.64,162.7,162.26,162.41,314040.0,162.64,162.7,162.26,162.41,314040.0
2020-11-09 11:35:00,162.57,162.61,162.27,162.39,181580.0,162.57,162.61,162.27,162.39,181580.0
2020-11-09 11:40:00,162.4,162.4,162.05,162.13,216580.0,162.4,162.4,162.05,162.13,216580.0
2020-11-09 11:45:00,162.13,162.18,161.79,161.82,347180.0,162.13,162.18,161.79,161.82,347180.0
2020-11-09 11:50:00,161.76,161.76,161.45,161.46,414180.0,161.76,161.76,161.45,161.46,414180.0
2020-11-09 11:55:00,161.47,161.48,160.81,160.89,531980.0,161.47,161.48,160.81,160.89,531980.0
2020-11-09 12:00:00,160.89,161.27,160.75,161.21,271340.0,160.89,161.27,160.75,161.21,271340.0
2020-11-09 12:05:00,161.32,161.65,161.12,161.15,479160.0,161.32,161.65,161.12,161.15,479160.0
2020-11-09 12:10:00,161.0,161.0,160.1,160.2,682120.0,161.0,161.0,160.1,160.2,682120.0
2020-11-09 12:15:00,160.24,160.35,159.95,160.19,584960.0,160.24,160.35,159.95,160.19,584960.0
2020-11-09 12:20:00,160.15,161.0,160.08,160.88,321100.0,160.15,161.0,160.08,160.88,321100.0
2020-11-09 12:25:00,160.94,161.19,160.8,160.87,334900.0,160.94,161.19,160.8,160.87,334900.0
2020-11-09 12:30:00,160.99,161.18,160.72,161.12,330820.0,160.99,161.18,160.72,161.12,330820.0
2020-11-09 12:35:00,161.13,161.16,160.85,161.07,313560.0,161.13,161.16,160.85,161.07,313560.0
2020-11-09 12:40:00,161.05,161.34,160.9,161.13,198540.0,161.05,161.34,160.9,161.13,198540.0
2020-11-09 12:45:00,161.19,161.39,160.92,161.02,185860.0,161.19,161.39,160.92,161.02,185860.0
2020-11-09 12:50:00,161.01,161.15,160.77,160.8,247140.0,161.01,161.15,160.77,160.8,247140.0
2020-11-09 12:55:00,160.77,161.57,160.77,161.57,356000.0,160.77,161.57,160.77,161.57,356000.0
2020-11-09 13:00:00,161.57,161.94,161.43,161.58,452620.0,161.57,161.94,161.43,161.58,452620.0
2020-11-09 13:05:00,161.57,161.73,161.53,161.64,151000.0,161.57,161.73,161.53,161.64,151000.0
2020-11-09 13:10:00,161.71,161.89,161.55,161.6,208540.0,161.71,161.89,161.55,161.6,208540.0
2020-11-09 13:15:00,161.58,161.6,161.26,161.36,205740.0,161.58,161.6,161.26,161.36,205740.0
2020-11-09 13:20:00,161.35,161.69,161.25,161.42,135820.0,161.35,161.69,161.25,161.42,135820.0
2020-11-09 13:25:00,161.48,161.65,161.17,161.26,250340.0,161.48,161.65,161.17,161.26,250340.0
2020-11-09 13:30:00,161.29,161.49,161.21,161.34,147300.0,161.29,161.49,161.21,161.34,147300.0
2020-11-09 13:35:00,161.34,161.94,161.33,161.89,188880.0,161.34,161.94,161.33,161.89,188880.0
2020-11-09 13:40:00,161.8,162.05,161.64,161.81,374100.0,161.8,162.05,161.64,161.81,374100.0
2020-11-09 13:45:00,161.85,161.89,161.34,161.71,237480.0,161.85,161.89,161.34,161.71,237480.0
2020-11-09 13:50:00,161.64,161.84,161.41,161.5,195900.0,161.64,161.84,161.41,161.5,195900.0
2020-11-09 13:55:00,161.45,161.77,161.32,161.67,172320.0,161.45,161.77,161.32,161.67,172320.0
2020-11-09 14:00:00,161.68,161.79,161.5,161.6,203660.0,161.68,161.79,161.5,161.6,203660.0
2020-11-09 14:05:00,161.48,161.74,161.28,161.32,272680.0,161.48,161.74,161.28,161.32,272680.0
2020-11-09 14:10:00,161.26,161.3,160.79,160.79,233040.0,161.26,161.3,160.79,160.79,233040.0
2020-11-09 14:15:00,160.82,161.02,160.68,160.9,229820.0,160.82,161.02,160.68,160.9,229820.0
2020-11-09 14:20:00,160.86,160.94,160.34,160.35,471860.0,160.86,160.94,160.34,160.35,471860.0
2020-11-09 14:25:00,160.35,160.83,160.26,160.55,457860.0,160.35,160.83,160.26,160.55,457860.0
2020-11-09 14:30:00,160.5,160.54,160.0,160.1,460540.0,160.5,160.54,160.0,160.1,460540.0
2020-11-09 14:35:00,160.08,160.75,160.02,160.4,412460.0,160.08,160.75,160.02,160.4,412460.0
2020-11-09 14:40:00,160.35,160.9,160.27,160.81,316660.0,160.35,160.9,160.27,160.81,316660.0
2020-11-09 14:45:00,160.78,161.14,160.75,161.01,320800.0,160.78,161.14,160.75,161.01,320800.0
2020-11-09 14:50:00,160.9,160.95,160.39,160.46,222460.0,160.9,160.95,160.39,160.46,222460.0
2020-11-09 14:55:00,160.5,160.71,160.42,160.59,208320.0,160.5,160.71,160.42,160.59,208320.0
2020-11-09 15:00:00,160.5,161.02,160.5,161.02,267320.0,160.5,161.02,160.5,161.02,267320.0
2020-11-09 15:05:00,161.0,161.09,160.66,160.81,295860.0,161.0,161.09,160.66,160.81,295860.0
2020-11-09 15:10:00,160.93,160.93,160.45,160.61,201800.0,160.93,160.93,160.45,160.61,201800.0
2020-11-09 15:15:00,160.67,160.9,160.54,160.62,280960.0,160.67,160.9,160.54,160.62,280960.0
2020-11-09 15:20:00,160.58,160.59,160.01,160.08,497580.0,160.58,160.59,160.01,160.08,497580.0
2020-11-09 15:25:00,160.05,160.17,159.55,159.55,690060.0,160.05,160.17,159.55,159.55,690060.0
2020-11-09 15:30:00,159.6,160.01,159.42,159.45,512260.0,159.6,160.01,159.42,159.45,512260.0
2020-11-09 15:35:00,159.47,159.54,158.92,159.12,849800.0,159.47,159.54,158.92,159.12,849800.0
2020-11-09 15:40:00,159.09,159.21,158.21,158.51,914960.0,159.09,159.21,158.21,158.51,914960.0
2020-11-09 15:45:00,158.58,158.73,158.26,158.47,815460.0,158.58,158.73,158.26,158.47,815460.0
2020-11-09 15:50:00,158.43,158.46,157.53,157.57,1383960.0,158.43,158.46,157.53,157.57,1383960.0
2020-11-09 15:55:00,157.51,157.98,156.85,157.07,3369060.0,157.51,157.98,156.85,157.07,3369060.0
2020-11-10 09:30:00,154.75,155.7,154.1,154.13,4192320.0,154.75,155.7,154.1,154.13,4192320.0
2020-11-10 09:35:00,154.09,154.34,152.5,152.83,2538760.0,154.09,154.34,152.5,152.83,2538760.0
2020-11-10 09:40:00,152.87,154.0,152.75,153.44,1385680.0,152.87,154.0,152.75,153.44,1385680.0
2020-11-10 09:45:00,153.43,153.59,152.58,152.99,1123860.0,153.43,153.59,152.58,152.99,1123860.0
2020-11-10 09:50:00,152.97,153.09,151.53,151.78,1914680.0,152.97,153.09,151.53,151.78,1914680.0
2020-11-10 09:55:00,151.7,153.4,151.7,152.62,1397020.0,151.7,153.4,151.7,152.62,1397020.0
2020-11-10 10:00:00,152.62,153.22,152.02,153.1,897060.0,152.62,153.22,152.02,153.1,897060.0
2020-11-10 10:05:00,153.08,153.69,152.65,153.65,792680.0,153.08,153.69,152.65,153.65,792680.0
2020-11-10 10:10:00,153.65,153.7,152.84,153.05,714620.0,153.65,153.7,152.84,153.05,714620.0
2020-11-10 10:15:00,153.0,153.71,152.9,153.55,485420.0,153.0,153.71,152.9,153.55,485420.0
2020-11-10 10:20:00,153.39,153.71,152.26,152.28,577600.0,153.39,153.71,152.26,152.28,577600.0
2020-11-10 10:25:00,152.33,152.47,151.99,152.0,875920.0,152.33,152.47,151.99,152.0,875920.0
2020-11-10 10:30:00,151.91,152.43,151.86,152.31,986860.0,151.91,152.43,151.86,152.31,986860.0
2020-11-10 10:35:00,152.31,152.53,151.61,151.86,894720.0,152.31,152.53,151.61,151.86,894720.0
2020-11-10 10:40:00,151.85,151.95,151.15,151.38,924560.0,151.85,151.95,151.15,151.38,924560.0
2020-11-10 10:45:00,151.43,152.0,151.22,152.0,1054380.0,151.43,152.0,151.22,152.0,1054380.0
2020-11-10 10:50:00,151.9,152.22,151.64,152.01,840520.0,151.9,152.22,151.64,152.01,840520.0
2020-11-10 10:55:00,151.92,152.03,151.34,151.81,467660.0,151.92,152.03,151.34,151.81,467660.0
2020-11-10 11:00:00,151.85,152.4,151.75,152.36,815640.0,151.85,152.4,151.75,152.36,815640.0
2020-11-10 11:05:00,152.35,152.46,152.04,152.3,687700.0,152.35,152.46,152.04,152.3,687700.0
2020-11-10 11:10:00,152.27,152.28,151.35,151.36,634360.0,152.27,152.28,151.35,151.36,634360.0
2020-11-10 11:15:00,151.46,151.59,150.97,151.28,767860.0,151.46,151.59,150.97,151.28,767860.0
2020-11-10 11:20:00,151.23,151.45,151.0,151.43,558280.0,151.23,151.45,151.0,151.43,558280.0
2020-11-10 11:25:00,151.4,152.2,151.3,152.19,646940.0,151.4,152.2,151.3,152.19,646940.0
2020-11-10 11:30:00,152.17,152.43,151.98,152.18,700040.0,152.17,152.43,151.98,152.18,700040.0
2020-11-10 11:35:00,152.16,152.24,151.82,152.18,474780.0,152.16,152.24,151.82,152.18,474780.0
2020-11-10 11:40:00,152.19,153.11,152.18,153.08,820800.0,152.19,153.11,152.18,153.08,820800.0
2020-11-10 11:45:00,153.08,153.5,153.0,153.43,817620.0,153.08,153.5,153.0,153.43,817620.0
2020-11-10 11:50:00,153.47,153.64,152.64,152.82,797880.0,153.47,153.64,152.64,152.82,797880.0
2020-11-10 11:55:00,152.82,152.82,152.32,152.36,448940.0,152.82,152.82,152.32,152.36,448940.0
2020-11-10 12:00:00,152.38,153.2,152.35,153.06,663320.0,152.38,153.2,152.35,153.06,663320.0
2020-11-10 12:05:00,153.05,153.63,152.78,153.28,618120.0,153.05,153.63,152.78,153.28,618120.0
2020-11-10 12:10:00,153.38,153.73,153.3,153.57,619480.0,153.38,153.73,153.3,153.57,619480.0
2020-11-10 12:15:00,153.54,153.67,153.15,153.59,548360.0,153.54,153.67,153.15,153.59,548360.0
2020-11-10 12:20:00,153.6,153.63,153.14,153.35,503600.0,153.6,153.63,153.14,153.35,503600.0
2020-11-10 12:25:00,153.32,153.35,152.55,152.71,492020.0,153.32,153.35,152.55,152.71,492020.0
2020-11-10 12:30:00,152.76,153.14,152.68,153.0,377100.0,152.76,153.14,152.68,153.0,377100.0
2020-11-10 12:35:00,153.0,153.0,152.55,152.76,491860.0,153.0,153.0,152.55,152.76,491860.0
2020-11-10 12:40:00,152.89,153.06,152.69,152.78,361900.0,152.89,153.06,152.69,152.78,361900.0
2020-11-10 12:45:00,152.77,153.05,152.58,152.87,487180.0,152.77,153.05,152.58,152.87,487180.0
2020-11-10 12:50:00,152.86,153.05,152.7,152.9,262000.0,152.86,153.05,152.7,152.9,262000.0
2020-11-10 12:55:00,152.9,153.03,152.79,152.91,160240.0,152.9,153.03,152.79,152.91,160240.0
2020-11-10 13:00:00,152.96,153.47,152.96,153.34,290940.0,152.96,153.47,152.96,153.34,290940.0
2020-11-10 13:05:00,153.25,153.36,152.95,153.02,254040.0,153.25,153.36,152.95,153.02,254040.0
2020-11-10 13:10:00,153.02,153.02,152.52,152.57,311220.0,153.02,153.02,152.52,152.57,311220.0
2020-11-10 13:15:00,152.61,152.68,152.25,152.25,732560.0,152.61,152.68,152.25,152.25,732560.0
2020-11-10 13:20:00,152.26,152.3,151.81,151.9,490860.0,152.26,152.3,151.81,151.9,490860.0
2020-11-10 13:25:00,151.92,152.16,151.83,152.08,307040.0,151.92,152.16,151.83,152.08,307040.0
2020-11-10 13:30:00,152.04,152.04,151.4,151.47,365740.0,152.04,152.04,151.4,151.47,365740.0
2020-11-10 13:35:00,151.51,152.25,151.48,152.1,337680.0,151.51,152.25,151.48,152.1,337680.0
2020-11-10 13:40:00,152.04,152.39,152.04,152.28,323400.0,152.04,152.39,152.04,152.28,323400.0
2020-11-10 13:45:00,152.28,152.32,152.01,152.09,276040.0,152.28,152.32,152.01,152.09,276040.0
2020-11-10 13:50:00,152.12,152.86,152.12,152.66,494880.0,152.12,152.86,152.12,152.66,494880.0
2020-11-10 13:55:00,152.6,152.75,152.42,152.61,272380.0,152.6,152.75,152.42,152.61,272380.0
2020-11-10 14:00:00,152.61,152.84,152.44,152.77,273760.0,152.61,152.84,152.44,152.77,273760.0
2020-11-10 14:05:00,152.77,153.05,152.67,152.84,378460.0,152.77,153.05,152.67,152.84,378460.0
2020-11-10 14:10:00,152.82,152.9,151.9,152.19,423880.0,152.82,152.9,151.9,152.19,423880.0
2020-11-10 14:15:00,152.14,152.25,151.66,151.95,387520.0,152.14,152.25,151.66,151.95,387520.0
2020-11-10 14:20:00,151.98,152.27,151.53,152.21,558100.0,151.98,152.27,151.53,152.21,558100.0
2020-11-10 14:25:00,152.25,152.5,151.63,151.99,450500.0,152.25,152.5,151.63,151.99,450500.0
2020-11-10 14:30:00,151.92,152.5,151.92,152.3,226340.0,151.92,152.5,151.92,152.3,226340.0
2020-11-10 14:35:00,152.26,152.55,152.0,152.53,222140.0,152.26,152.55,152.0,152.53,222140.0
2020-11-10 14:40:00,152.49,152.77,152.15,152.2,391300.0,152.49,152.77,152.15,152.2,391300.0
2020-11-10 14:45:00,152.23,152.39,151.96,152.18,297260.0,152.23,152.39,151.96,152.18,297260.0
2020-11-10 14:50:00,152.1,152.48,152.0,152.36,220580.0,152.1,152.48,152.0,152.36,220580.0
2020-11-10 14:55:00,152.39,152.46,152.0,152.1,229800.0,152.39,152.46,152.0,152.1,229800.0
2020-11-10 15:00:00,152.05,152.28,151.71,151.75,282220.0,152.05,152.28,151.71,151.75,282220.0
2020-11-10 15:05:00,151.74,151.89,151.5,151.7,361560.0,151.74,151.89,151.5,151.7,361560.0
2020-11-10 15:10:00,151.75,151.8,151.37,151.46,515300.0,151.75,151.8,151.37,151.46,515300.0
2020-11-10 15:15:00,151.43,151.86,151.34,151.86,528360.0,151.43,151.86,151.34,151.86,528360.0
2020-11-10 15:20:00,151.89,152.21,151.84,152.09,413320.0,151.89,152.21,151.84,152.09,413320.0
2020-11-10 15:25:00,152.07,152.28,151.66,152.23,329820.0,152.07,152.28,151.66,152.23,329820.0
2020-11-10 15:30:00,152.2,152.47,152.05,152.31,653900.0,152.2,152.47,152.05,152.31,653900.0
2020-11-10 15:35:00,152.34,152.46,151.7,151.83,581120.0,152.34,152.46,151.7,151.83,581120.0
2020-11-10 15:40:00,151.85,152.49,151.84,152.26,831740.0,151.85,152.49,151.84,152.26,831740.0
2020-11-10 15:45:00,152.29,152.35,151.87,152.2,610340.0,152.29,152.35,151.87,152.2,610340.0
2020-11-10 15:50:00,152.15,152.25,151.59,151.68,868020.0,152.15,152.25,151.59,151.68,868020.0
2020-11-10 15:55:00,151.69,152.08,151.65,151.76,1256640.0,151.69,152.08,151.65,151.76,1256640.0
2020-11-11 09:30:00,153.09,153.37,152.5,153.21,2583840.0,153.09,153.37,152.5,153.21,2583840.0
2020-11-11 09:35:00,153.18,154.3,153.14,154.23,1877660.0,153.18,154.3,153.14,154.23,1877660.0
2020-11-11 09:40:00,154.21,155.13,154.05,154.94,1629040.0,154.21,155.13,154.05,154.94,1629040.0
2020-11-11 09:45:00,154.94,155.29,154.63,155.24,1355620.0,154.94,155.29,154.63,155.24,1355620.0
2020-11-11 09:50:00,155.28,155.45,154.62,154.69,1156300.0,155.28,155.45,154.62,154.69,1156300.0
2020-11-11 09:55:00,154.75,154.92,154.33,154.63,748160.0,154.75,154.92,154.33,154.63,748160.0
2020-11-11 10:00:00,154.65,155.3,154.64,154.9,658980.0,154.65,155.3,154.64,154.9,658980.0
2020-11-11 10:05:00,155.0,155.75,154.94,155.63,734040.0,155.0,155.75,154.94,155.63,734040.0
2020-11-11 10:10:00,155.62,156.16,155.05,156.16,810140.0,155.62,156.16,155.05,156.16,810140.0
2020-11-11 10:15:00,156.2,156.63,156.05,156.32,1020760.0,156.2,156.63,156.05,156.32,1020760.0
2020-11-11 10:20:00,156.31,156.5,155.76,156.15,560780.0,156.31,156.5,155.76,156.15,560780.0
2020-11-11 10:25:00,156.13,156.44,156.0,156.44,237020.0,156.13,156.44,156.0,156.44,237020.0
2020-11-11 10:30:00,156.45,156.75,156.25,156.3,566700.0,156.45,156.75,156.25,156.3,566700.0
2020-11-11 10:35:00,156.33,156.45,155.73,155.84,428140.0,156.33,156.45,155.73,155.84,428140.0
2020-11-11 10:40:00,155.86,156.07,155.26,155.45,489300.0,155.86,156.07,155.26,155.45,489300.0
2020-11-11 10:45:00,155.45,155.54,155.18,155.32,438720.0,155.45,155.54,155.18,155.32,438720.0
2020-11-11 10:50:00,155.35,155.68,155.18,155.68,323640.0,155.35,155.68,155.18,155.68,323640.0
2020-11-11 10:55:00,155.67,155.92,155.64,155.75,287040.0,155.67,155.92,155.64,155.75,287040.0
2020-11-11 11:00:00,155.71,155.76,155.25,155.39,393940.0,155.71,155.76,155.25,155.39,393940.0
2020-11-11 11:05:00,155.4,155.77,155.39,155.73,441480.0,155.4,155.77,155.39,155.73,441480.0
2020-11-11 11:10:00,155.74,155.94,155.59,155.75,206360.0,155.74,155.94,155.59,155.75,206360.0
2020-11-11 11:15:00,155.79,156.03,155.65,156.03,252680.0,155.79,156.03,155.65,156.03,252680.0
2020-11-11 11:20:00,156.09,156.17,155.9,155.93,248700.0,156.09,156.17,155.9,155.93,248700.0
2020-11-11 11:25:00,155.94,156.04,155.4,155.5,304680.0,155.94,156.04,155.4,155.5,304680.0
2020-11-11 11:30:00,155.55,155.63,155.28,155.55,468280.0,155.55,155.63,155.28,155.55,468280.0
2020-11-11 11:35:00,155.53,155.83,155.4,155.83,211260.0,155.53,155.83,155.4,155.83,211260.0
2020-11-11 11:40:00,155.81,155.98,155.68,155.78,181300.0,155.81,155.98,155.68,155.78,181300.0
2020-11-11 11:45:00,155.73,156.06,155.68,156.06,177460.0,155.73,156.06,155.68,156.06,177460.0
2020-11-11 11:50:00,156.14,156.14,155.9,155.97,264720.0,156.14,156.14,155.9,155.97,264720.0
2020-11-11 11:55:00,155.99,156.2,155.9,156.18,419800.0,155.99,156.2,155.9,156.18,419800.0
2020-11-11 12:00:00,156.18,156.25,155.98,156.01,215260.0,156.18,156.25,155.98,156.01,215260.0
2020-11-11 12:05:00,156.04,156.26,155.91,156.2,253320.0,156.04,156.26,155.91,156.2,253320.0
2020-11-11 12:10:00,156.18,156.42,156.15,156.24,231040.0,156.18,156.42,156.15,156.24,231040.0
2020-11-11 12:15:00,156.24,156.35,156.03,156.07,181800.0,156.24,156.35,156.03,156.07,181800.0
2020-11-11 12:20:00,156.11,156.2,155.85,156.05,176780.0,156.11,156.2,155.85,156.05,176780.0
2020-11-11 12:25:00,156.07,156.14,155.81,155.98,223340.0,156.07,156.14,155.81,155.98,223340.0
2020-11-11 12:30:00,155.94,156.16,155.94,156.05,157520.0,155.94,156.16,155.94,156.05,157520.0
2020-11-11 12:35:00,156.0,156.05,155.8,155.94,98600.0,156.0,156.05,155.8,155.94,98600.0
2020-11-11 12:40:00,155.92,155.96,155.79,155.93,82180.0,155.92,155.96,155.79,155.93,82180.0
2020-11-11 12:45:00,155.86,156.15,155.86,156.1,106560.0,155.86,156.15,155.86,156.1,106560.0
2020-11-11 12:50:00,156.07,156.15,155.95,156.05,62340.0,156.07,156.15,155.95,156.05,62340.0
2020-11-11 12:55:00,156.07,156.07,155.84,155.96,121040.0,156.07,156.07,155.84,155.96,121040.0
2020-11-11 13:00:00,155.9,156.05,155.88,155.98,108580.0,155.9,156.05,155.88,155.98,108580.0
2020-11-11 13:05:00,156.01,156.05,155.95,155.98,99220.0,156.01,156.05,155.95,155.98,99220.0
2020-11-11 13:10:00,155.97,156.0,155.89,155.99,192680.0,155.97,156.0,155.89,155.99,192680.0
2020-11-11 13:15:00,156.01,156.17,155.98,156.15,131980.0,156.01,156.17,155.98,156.15,131980.0
2020-11-11 13:20:00,156.12,156.27,156.05,156.19,245620.0,156.12,156.27,156.05,156.19,245620.0
2020-11-11 13:25:00,156.16,156.25,155.96,155.96,111540.0,156.16,156.25,155.96,155.96,111540.0
2020-11-11 13:30:00,156.0,156.19,156.0,156.14,84700.0,156.0,156.19,156.0,156.14,84700.0
2020-11-11 13:35:00,156.2,156.55,156.12,156.49,247420.0,156.2,156.55,156.12,156.49,247420.0
2020-11-11 13:40:00,156.48,156.52,156.35,156.39,221780.0,156.48,156.52,156.35,156.39,221780.0
2020-11-11 13:45:00,156.41,156.46,156.26,156.35,218000.0,156.41,156.46,156.26,156.35,218000.0
2020-11-11 13:50:00,156.42,156.43,156.25,156.35,106380.0,156.42,156.43,156.25,156.35,106380.0
2020-11-11 13:55:00,156.4,156.48,156.19,156.26,186300.0,156.4,156.48,156.19,156.26,186300.0
2020-11-11 14:00:00,156.25,156.5,156.25,156.39,159400.0,156.25,156.5,156.25,156.39,159400.0
2020-11-11 14:05:00,156.39,156.59,156.38,156.46,327980.0,156.39,156.59,156.38,156.46,327980.0
2020-11-11 14:10:00,156.45,156.52,156.33,156.43,140640.0,156.45,156.52,156.33,156.43,140640.0
2020-11-11 14:15:00,156.4,156.48,156.31,156.34,182480.0,156.4,156.48,156.31,156.34,182480.0
2020-11-11 14:20:00,156.3,156.52,156.25,156.45,191800.0,156.3,156.52,156.25,156.45,191800.0
2020-11-11 14:25:00,156.42,156.43,156.13,156.2,167000.0,156.42,156.43,156.13,156.2,167000.0
2020-11-11 14:30:00,156.22,156.33,156.11,156.2,140920.0,156.22,156.33,156.11,156.2,140920.0
2020-11-11 14:35:00,156.2,156.39,156.16,156.25,107940.0,156.2,156.39,156.16,156.25,107940.0
2020-11-11 14:40:00,156.2,156.22,155.9,156.09,459120.0,156.2,156.22,155.9,156.09,459120.0
2020-11-11 14:45:00,156.09,156.1,155.58,155.72,305300.0,156.09,156.1,155.58,155.72,305300.0
2020-11-11 14:50:00,155.69,155.72,155.47,155.71,214440.0,155.69,155.72,155.47,155.71,214440.0
2020-11-11 14:55:00,155.7,155.88,155.61,155.67,160560.0,155.7,155.88,155.61,155.67,160560.0
2020-11-11 15:00:00,155.62,156.04,155.62,155.98,242200.0,155.62,156.04,155.62,155.98,242200.0
2020-11-11 15:05:00,155.93,156.07,155.86,156.05,159100.0,155.93,156.07,155.86,156.05,159100.0
2020-11-11 15:10:00,156.06,156.19,155.97,156.17,139860.0,156.06,156.19,155.97,156.17,139860.0
2020-11-11 15:15:00,156.13,156.16,155.92,156.12,125440.0,156.13,156.16,155.92,156.12,125440.0
2020-11-11 15:20:00,156.17,156.17,155.9,156.02,199200.0,156.17,156.17,155.9,156.02,199200.0
2020-11-11 15:25:00,156.05,156.29,156.02,156.14,194880.0,156.05,156.29,156.02,156.14,194880.0
2020-11-11 15:30:00,156.06,156.37,156.0,156.31,232200.0,156.06,156.37,156.0,156.31,232200.0
2020-11-11 15:35:00,156.29,156.6,156.26,156.54,361320.0,156.29,156.6,156.26,156.54,361320.0
2020-11-11 15:40:00,156.55,156.67,156.42,156.58,357460.0,156.55,156.67,156.42,156.58,357460.0
2020-11-11 15:45:00,156.55,156.87,156.45,156.84,375200.0,156.55,156.87,156.45,156.84,375200.0
2020-11-11 15:50:00,156.87,156.94,156.53,156.76,523880.0,156.87,156.94,156.53,156.76,523880.0
2020-11-11 15:55:00,156.71,156.96,156.49,156.84,845380.0,156.71,156.96,156.49,156.84,845380.0
2020-11-12 09:30:00,157.89,158.0,156.79,157.62,2203640.0,157.89,158.0,156.79,157.62,2203640.0
2020-11-12 09:35:00,157.62,158.79,157.57,158.55,1334140.0,157.62,158.79,157.57,158.55,1334140.0
2020-11-12 09:40:00,158.56,158.59,157.37,157.68,828620.0,158.56,158.59,157.37,157.68,828620.0
2020-11-12 09:45:00,157.88,158.16,156.95,156.96,880740.0,157.88,158.16,156.95,156.96,880740.0
2020-11-12 09:50:00,156.96,157.51,156.91,157.46,722080.0,156.96,157.51,156.91,157.46,722080.0
2020-11-12 09:55:00,157.43,157.45,157.0,157.26,413060.0,157.43,157.45,157.0,157.26,413060.0
2020-11-12 10:00:00,157.17,157.65,156.9,157.3,727600.0,157.17,157.65,156.9,157.3,727600.0
2020-11-12 10:05:00,157.34,157.48,157.14,157.24,408760.0,157.34,157.48,157.14,157.24,408760.0
2020-11-12 10:10:00,157.29,157.79,157.12,157.67,622720.0,157.29,157.79,157.12,157.67,622720.0
2020-11-12 10:15:00,157.73,158.05,157.56,157.6,368640.0,157.73,158.05,157.56,157.6,368640.0
2020-11-12 10:20:00,157.74,157.9,157.57,157.74,291040.0,157.74,157.9,157.57,157.74,291040.0
2020-11-12 10:25:00,157.74,157.9,157.44,157.56,517860.0,157.74,157.9,157.44,157.56,517860.0
2020-11-12 10:30:00,157.55,157.7,157.53,157.62,183580.0,157.55,157.7,157.53,157.62,183580.0
2020-11-12 10:35:00,157.55,157.91,157.35,157.72,303320.0,157.55,157.91,157.35,157.72,303320.0
2020-11-12 10:40:00,157.71,158.01,157.68,157.81,305720.0,157.71,158.01,157.68,157.81,305720.0
2020-11-12 10:45:00,157.84,157.89,157.6,157.7,157600.0,157.84,157.89,157.6,157.7,157600.0
2020-11-12 10:50:00,157.68,157.79,157.37,157.44,164160.0,157.68,157.79,157.37,157.44,164160.0
2020-11-12 10:55:00,157.49,157.57,157.25,157.25,461720.0,157.49,157.57,157.25,157.25,461720.0
2020-11-12 11:00:00,157.25,157.65,157.25,157.35,265660.0,157.25,157.65,157.25,157.35,265660.0
2020-11-12 11:05:00,157.33,157.51,157.15,157.32,165300.0,157.33,157.51,157.15,157.32,165300.0
2020-11-12 11:10:00,157.34,157.34,156.86,156.86,322500.0,157.34,157.34,156.86,156.86,322500.0
2020-11-12 11:15:00,156.84,156.85,156.59,156.8,495840.0,156.84,156.85,156.59,156.8,495840.0
2020-11-12 11:20:00,156.85,156.88,156.65,156.67,264620.0,156.85,156.88,156.65,156.67,264620.0
2020-11-12 11:25:00,156.59,156.63,156.14,156.58,440840.0,156.59,156.63,156.14,156.58,440840.0
2020-11-12 11:30:00,156.52,156.52,155.96,156.04,280880.0,156.52,156.52,155.96,156.04,280880.0
2020-11-12 11:35:00,156.03,156.3,155.92,155.92,284480.0,156.03,156.3,155.92,155.92,284480.0
2020-11-12 11:40:00,155.91,156.04,155.32,155.36,559600.0,155.91,156.04,155.32,155.36,559600.0
2020-11-12 11:45:00,155.34,155.73,155.3,155.6,370940.0,155.34,155.73,155.3,155.6,370940.0
2020-11-12 11:50:00,155.55,156.05,155.55,155.98,397100.0,155.55,156.05,155.55,155.98,397100.0
2020-11-12 11:55:00,156.03,156.21,155.85,156.13,259880.0,156.03,156.21,155.85,156.13,259880.0
2020-11-12 12:00:00,156.04,156.28,156.02,156.22,208900.0,156.04,156.28,156.02,156.22,208900.0
2020-11-12 12:05:00,156.2,156.25,155.94,156.05,262860.0,156.2,156.25,155.94,156.05,262860.0
2020-11-12 12:10:00,156.07,156.54,156.07,156.54,305060.0,156.07,156.54,156.07,156.54,305060.0
2020-11-12 12:15:00,156.56,156.61,156.04,156.04,271500.0,156.56,156.61,156.04,156.04,271500.0
2020-11-12 12:20:00,156.05,156.25,155.8,155.83,182640.0,156.05,156.25,155.8,155.83,182640.0
2020-11-12 12:25:00,155.77,155.77,155.5,155.57,468800.0,155.77,155.77,155.5,155.57,468800.0
2020-11-12 12:30:00,155.56,155.96,155.56,155.8,211520.0,155.56,155.96,155.56,155.8,211520.0
2020-11-12 12:35:00,155.81,155.89,155.66,155.79,135740.0,155.81,155.89,155.66,155.79,135740.0
2020-11-12 12:40:00,155.71,155.8,155.4,155.61,269480.0,155.71,155.8,155.4,155.61,269480.0
2020-11-12 12:45:00,155.57,155.61,155.04,155.1,458000.0,155.57,155.61,155.04,155.1,458000.0
2020-11-12 12:50:00,155.14,155.35,154.75,155.17,424740.0,155.14,155.35,154.75,155.17,424740.0
2020-11-12 12:55:00,155.23,155.35,154.9,155.35,388920.0,155.23,155.35,154.9,155.35,388920.0
2020-11-12 13:00:00,155.34,155.46,155.14,155.34,216480.0,155.34,155.46,155.14,155.34,216480.0
2020-11-12 13:05:00,155.33,155.34,155.14,155.26,134660.0,155.33,155.34,155.14,155.26,134660.0
2020-11-12 13:10:00,155.28,155.28,154.83,155.26,285900.0,155.28,155.28,154.83,155.26,285900.0
2020-11-12 13:15:00,155.24,155.35,154.85,154.98,281960.0,155.24,155.35,154.85,154.98,281960.0
2020-11-12 13:20:00,154.9,155.13,154.6,154.6,260860.0,154.9,155.13,154.6,154.6,260860.0
2020-11-12 13:25:00,154.64,154.92,154.5,154.51,329000.0,154.64,154.92,154.5,154.51,329000.0
2020-11-12 13:30:00,154.51,154.89,154.3,154.79,390940.0,154.51,154.89,154.3,154.79,390940.0
2020-11-12 13:35:00,154.85,155.14,154.75,155.04,317900.0,154.85,155.14,154.75,155.04,317900.0
2020-11-12 13:40:00,155.03,155.08,154.81,154.85,242760.0,155.03,155.08,154.81,154.85,242760.0
2020-11-12 13:45:00,154.85,154.85,154.54,154.6,202060.0,154.85,154.85,154.54,154.6,202060.0
2020-11-12 13:50:00,154.59,155.29,154.51,155.28,472600.0,154.59,155.29,154.51,155.28,472600.0
2020-11-12 13:55:00,155.29,155.45,155.21,155.34,407780.0,155.29,155.45,155.21,155.34,407780.0
2020-11-12 14:00:00,155.35,155.75,155.29,155.7,629960.0,155.35,155.75,155.29,155.7,629960.0
2020-11-12 14:05:00,155.75,155.79,155.41,155.5,433460.0,155.75,155.79,155.41,155.5,433460.0
2020-11-12 14:10:00,155.48,155.49,154.94,155.02,216120.0,155.48,155.49,154.94,155.02,216120.0
2020-11-12 14:15:00,154.98,155.15,154.83,155.08,489640.0,154.98,155.15,154.83,155.08,489640.0
2020-11-12 14:20:00,155.1,155.28,155.05,155.1,387080.0,155.1,155.28,155.05,155.1,387080.0
2020-11-12 14:25:00,155.13,155.6,155.12,155.28,402240.0,155.13,155.6,155.12,155.28,402240.0
2020-11-12 14:30:00,155.27,155.71,155.22,155.6,316860.0,155.27,155.71,155.22,155.6,316860.0
2020-11-12 14:35:00,155.55,155.68,155.4,155.58,167340.0,155.55,155.68,155.4,155.58,167340.0
2020-11-12 14:40:00,155.6,155.6,155.06,155.36,431720.0,155.6,155.6,155.06,155.36,431720.0
2020-11-12 14:45:00,155.35,155.36,155.0,155.12,292500.0,155.35,155.36,155.0,155.12,292500.0
2020-11-12 14:50:00,155.1,155.4,155.09,155.25,301760.0,155.1,155.4,155.09,155.25,301760.0
2020-11-12 14:55:00,155.28,155.5,155.22,155.26,263840.0,155.28,155.5,155.22,155.26,263840.0
2020-11-12 15:00:00,155.24,155.33,154.95,154.98,361040.0,155.24,155.33,154.95,154.98,361040.0
2020-11-12 15:05:00,154.95,155.51,154.83,155.51,565120.0,154.95,155.51,154.83,155.51,565120.0
2020-11-12 15:10:00,155.5,155.87,155.49,155.86,546360.0,155.5,155.87,155.49,155.86,546360.0
2020-11-12 15:15:00,155.84,155.99,155.68,155.84,613240.0,155.84,155.99,155.68,155.84,613240.0
2020-11-12 15:20:00,155.9,155.92,155.62,155.74,435860.0,155.9,155.92,155.62,155.74,435860.0
2020-11-12 15:25:00,155.75,155.82,155.64,155.72,449560.0,155.75,155.82,155.64,155.72,449560.0
2020-11-12 15:30:00,155.73,155.91,155.62,155.77,412280.0,155.73,155.91,155.62,155.77,412280.0
2020-11-12 15:35:00,155.7,155.78,155.46,155.75,440100.0,155.7,155.78,155.46,155.75,440100.0
2020-11-12 15:40:00,155.76,155.77,155.42,155.42,255240.0,155.76,155.77,155.42,155.42,255240.0
2020-11-12 15:45:00,155.44,155.45,155.16,155.35,677000.0,155.44,155.45,155.16,155.35,677000.0
2020-11-12 15:50:00,155.27,155.6,155.27,155.48,781920.0,155.27,155.6,155.27,155.48,781920.0
2020-11-12 15:55:00,155.48,155.6,155.39,155.51,1165980.0,155.48,155.6,155.39,155.51,1165980.0
2020-11-13 09:30:00,156.1,156.61,155.57,155.96,1513840.0,156.1,156.61,155.57,155.96,1513840.0
2020-11-13 09:35:00,155.94,156.8,155.73,156.61,832400.0,155.94,156.8,155.73,156.61,832400.0
2020-11-13 09:40:00,156.66,157.02,156.43,156.7,799640.0,156.66,157.02,156.43,156.7,799640.0
2020-11-13 09:45:00,156.71,157.0,156.27,156.59,691020.0,156.71,157.0,156.27,156.59,691020.0
2020-11-13 09:50:00,156.55,157.07,156.35,156.93,644460.0,156.55,157.07,156.35,156.93,644460.0
2020-11-13 09:55:00,157.0,157.09,156.33,156.38,554340.0,157.0,157.09,156.33,156.38,554340.0
2020-11-13 10:00:00,156.37,156.41,155.54,155.6,911800.0,156.37,156.41,155.54,155.6,911800.0
2020-11-13 10:05:00,155.55,156.18,155.53,155.72,639120.0,155.55,156.18,155.53,155.72,639120.0
2020-11-13 10:10:00,155.68,155.7,155.2,155.5,511380.0,155.68,155.7,155.2,155.5,511380.0
2020-11-13 10:15:00,155.58,155.64,154.79,155.21,771060.0,155.58,155.64,154.79,155.21,771060.0
2020-11-13 10:20:00,155.19,155.46,155.13,155.38,417860.0,155.19,155.46,155.13,155.38,417860.0
2020-11-13 10:25:00,155.37,155.69,155.37,155.58,359220.0,155.37,155.69,155.37,155.58,359220.0
2020-11-13 10:30:00,155.59,155.59,155.0,155.11,278360.0,155.59,155.59,155.0,155.11,278360.0
2020-11-13 10:35:00,155.03,155.05,154.76,154.8,317540.0,155.03,155.05,154.76,154.8,317540.0
2020-11-13 10:40:00,154.76,154.95,154.62,154.95,466780.0,154.76,154.95,154.62,154.95,466780.0
2020-11-13 10:45:00,155.03,155.15,154.85,155.15,339180.0,155.03,155.15,154.85,155.15,339180.0
2020-11-13 10:50:00,155.14,155.2,154.7,154.85,405700.0,155.14,155.2,154.7,154.85,405700.0
2020-11-13 10:55:00,154.84,154.85,154.27,154.65,610280.0,154.84,154.85,154.27,154.65,610280.0
2020-11-13 11:00:00,154.65,154.98,154.5,154.92,514860.0,154.65,154.98,154.5,154.92,514860.0
2020-11-13 11:05:00,154.93,155.29,154.83,155.22,499520.0,154.93,155.29,154.83,155.22,499520.0
2020-11-13 11:10:00,155.12,155.23,154.97,155.07,187640.0,155.12,155.23,154.97,155.07,187640.0
2020-11-13 11:15:00,155.13,155.55,155.13,155.33,495440.0,155.13,155.55,155.13,155.33,495440.0
2020-11-13 11:20:00,155.4,155.51,155.34,155.4,254980.0,155.4,155.51,155.34,155.4,254980.0
2020-11-13 11:25:00,155.41,155.43,154.93,154.93,353120.0,155.41,155.43,154.93,154.93,353120.0
2020-11-13 11:30:00,154.98,155.06,154.81,154.85,198920.0,154.98,155.06,154.81,154.85,198920.0
2020-11-13 11:35:00,154.85,155.15,154.79,155.03,166120.0,154.85,155.15,154.79,155.03,166120.0
2020-11-13 11:40:00,155.08,155.3,155.04,155.25,159060.0,155.08,155.3,155.04,155.25,159060.0
2020-11-13 11:45:00,155.3,155.46,155.22,155.38,146020.0,155.3,155.46,155.22,155.38,146020.0
2020-11-13 11:50:00,155.43,155.56,155.33,155.38,232260.0,155.43,155.56,155.33,155.38,232260.0
2020-11-13 11:55:00,155.41,155.92,155.41,155.67,555540.0,155.41,155.92,155.41,155.67,555540.0
2020-11-13 12:00:00,155.72,155.86,155.67,155.7,258360.0,155.72,155.86,155.67,155.7,258360.0
2020-11-13 12:05:00,155.77,155.79,155.67,155.72,103160.0,155.77,155.79,155.67,155.72,103160.0
2020-11-13 12:10:00,155.72,156.0,155.72,155.85,363580.0,155.72,156.0,155.72,155.85,363580.0
2020-11-13 12:15:00,155.85,156.1,155.68,156.06,333780.0,155.85,156.1,155.68,156.06,333780.0
2020-11-13 12:20:00,156.05,156.06,155.72,155.81,277060.0,156.05,156.06,155.72,155.81,277060.0
2020-11-13 12:25:00,155.87,156.15,155.86,155.93,274000.0,155.87,156.15,155.86,155.93,274000.0
2020-11-13 12:30:00,155.99,156.09,155.75,155.82,197360.0,155.99,156.09,155.75,155.82,197360.0
2020-11-13 12:35:00,155.83,155.85,155.62,155.73,217900.0,155.83,155.85,155.62,155.73,217900.0
2020-11-13 12:40:00,155.72,155.94,155.72,155.87,196720.0,155.72,155.94,155.72,155.87,196720.0
2020-11-13 12:45:00,155.87,156.0,155.77,155.99,188340.0,155.87,156.0,155.77,155.99,188340.0
2020-11-13 12:50:00,155.94,155.99,155.85,155.88,123980.0,155.94,155.99,155.85,155.88,123980.0
2020-11-13 12:55:00,155.91,156.03,155.9,156.03,118240.0,155.91,156.03,155.9,156.03,118240.0
2020-11-13 13:00:00,156.02,156.03,155.84,155.91,141580.0,156.02,156.03,155.84,155.91,141580.0
2020-11-13 13:05:00,155.89,155.91,155.44,155.49,263960.0,155.89,155.91,155.44,155.49,263960.0
2020-11-13 13:10:00,155.49,155.51,155.27,155.27,255900.0,155.49,155.51,155.27,155.27,255900.0
2020-11-13 13:15:00,155.23,155.24,155.06,155.15,420800.0,155.23,155.24,155.06,155.15,420800.0
2020-11-13 13:20:00,155.13,155.22,154.91,154.91,428380.0,155.13,155.22,154.91,154.91,428380.0
2020-11-13 13:25:00,154.9,155.23,154.88,155.07,286600.0,154.9,155.23,154.88,155.07,286600.0
2020-11-13 13:30:00,155.04,155.09,154.79,154.81,283960.0,155.04,155.09,154.79,154.81,283960.0
2020-11-13 13:35:00,154.81,154.81,154.61,154.66,352120.0,154.81,154.81,154.61,154.66,352120.0
2020-11-13 13:40:00,154.6,154.86,154.58,154.83,314240.0,154.6,154.86,154.58,154.83,314240.0
2020-11-13 13:45:00,154.82,154.85,154.69,154.76,242760.0,154.82,154.85,154.69,154.76,242760.0
2020-11-13 13:50:00,154.78,154.84,154.71,154.74,125360.0,154.78,154.84,154.71,154.74,125360.0
2020-11-13 13:55:00,154.71,154.77,154.6,154.66,287640.0,154.71,154.77,154.6,154.66,287640.0
2020-11-13 14:00:00,154.65,155.0,154.63,154.87,297940.0,154.65,155.0,154.63,154.87,297940.0
2020-11-13 14:05:00,154.91,154.97,154.68,154.73,171660.0,154.91,154.97,154.68,154.73,171660.0
2020-11-13 14:10:00,154.74,154.74,154.42,154.51,352240.0,154.74,154.74,154.42,154.51,352240.0
2020-11-13 14:15:00,154.48,154.65,154.34,154.65,361320.0,154.48,154.65,154.34,154.65,361320.0
2020-11-13 14:20:00,154.7,155.08,154.7,155.06,456900.0,154.7,155.08,154.7,155.06,456900.0
2020-11-13 14:25:00,155.04,155.05,154.88,154.91,280460.0,155.04,155.05,154.88,154.91,280460.0
2020-11-13 14:30:00,154.96,154.98,154.77,154.84,205600.0,154.96,154.98,154.77,154.84,205600.0
2020-11-13 14:35:00,154.9,155.1,154.88,155.08,138260.0,154.9,155.1,154.88,155.08,138260.0
2020-11-13 14:40:00,155.05,155.25,155.05,155.07,292580.0,155.05,155.25,155.05,155.07,292580.0
2020-11-13 14:45:00,155.12,155.21,155.03,155.1,186640.0,155.12,155.21,155.03,155.1,186640.0
2020-11-13 14:50:00,155.14,155.34,155.1,155.3,309340.0,155.14,155.34,155.1,155.3,309340.0
2020-11-13 14:55:00,155.34,155.43,155.28,155.38,193660.0,155.34,155.43,155.28,155.38,193660.0
2020-11-13 15:00:00,155.37,155.45,155.2,155.4,273840.0,155.37,155.45,155.2,155.4,273840.0
2020-11-13 15:05:00,155.39,155.47,155.31,155.4,181000.0,155.39,155.47,155.31,155.4,181000.0
2020-11-13 15:10:00,155.34,155.43,155.28,155.4,180300.0,155.34,155.43,155.28,155.4,180300.0
2020-11-13 15:15:00,155.4,155.51,155.18,155.46,344380.0,155.4,155.51,155.18,155.46,344380.0
2020-11-13 15:20:00,155.52,156.45,155.42,156.45,1368640.0,155.52,156.45,155.42,156.45,1368640.0
2020-11-13 15:25:00,156.49,156.73,156.17,156.34,548560.0,156.49,156.73,156.17,156.34,548560.0
2020-11-13 15:30:00,156.38,156.65,156.31,156.5,524560.0,156.38,156.65,156.31,156.5,524560.0
2020-11-13 15:35:00,156.43,156.75,156.41,156.57,426000.0,156.43,156.75,156.41,156.57,426000.0
2020-11-13 15:40:00,156.58,156.79,156.55,156.59,681180.0,156.58,156.79,156.55,156.59,681180.0
2020-11-13 15:45:00,156.58,156.65,156.34,156.44,373340.0,156.58,156.65,156.34,156.44,373340.0
2020-11-13 15:50:00,156.45,156.64,156.32,156.45,555620.0,156.45,156.64,156.32,156.45,555620.0
2020-11-13 15:55:00,156.43,156.5,156.2,156.44,1197260.0,156.43,156.5,156.2,156.44,1197260.0
2020-11-16 09:30:00,154.66,155.66,153.63,154.14,3803380.0,154.66,155.66,153.63,154.14,3803380.0
2020-11-16 09:35:00,154.1,155.75,153.95,155.4,1360840.0,154.1,155.75,153.95,155.4,1360840.0
2020-11-16 09:40:00,155.42,156.71,155.42,156.56,1230200.0,155.42,156.71,155.42,156.56,1230200.0
2020-11-16 09:45:00,156.39,156.71,156.04,156.5,644260.0,156.39,156.71,156.04,156.5,644260.0
2020-11-16 09:50:00,156.58,156.74,155.91,156.0,494740.0,156.58,156.74,155.91,156.0,494740.0
2020-11-16 09:55:00,156.02,156.56,155.89,156.47,385320.0,156.02,156.56,155.89,156.47,385320.0
2020-11-16 10:00:00,156.57,157.14,156.23,156.88,650840.0,156.57,157.14,156.23,156.88,650840.0
2020-11-16 10:05:00,156.85,156.97,156.43,156.56,568480.0,156.85,156.97,156.43,156.56,568480.0
2020-11-16 10:10:00,156.61,156.61,155.59,155.83,672340.0,156.61,156.61,155.59,155.83,672340.0
2020-11-16 10:15:00,155.88,156.05,155.53,155.61,369480.0,155.88,156.05,155.53,155.61,369480.0
2020-11-16 10:20:00,155.57,156.11,155.28,156.03,408980.0,155.57,156.11,155.28,156.03,408980.0
2020-11-16 10:25:00,156.05,156.38,155.98,156.02,458360.0,156.05,156.38,155.98,156.02,458360.0
2020-11-16 10:30:00,156.11,156.23,155.9,155.97,242820.0,156.11,156.23,155.9,155.97,242820.0
2020-11-16 10:35:00,156.0,156.2,155.61,155.65,219780.0,156.0,156.2,155.61,155.65,219780.0
2020-11-16 10:40:00,155.67,155.75,155.49,155.67,242940.0,155.67,155.75,155.49,155.67,242940.0
2020-11-16 10:45:00,155.68,155.72,155.31,155.52,240440.0,155.68,155.72,155.31,155.52,240440.0
2020-11-16 10:50:00,155.55,155.92,155.55,155.77,248200.0,155.55,155.92,155.55,155.77,248200.0
2020-11-16 10:55:00,155.76,156.08,155.65,156.05,249280.0,155.76,156.08,155.65,156.05,249280.0
2020-11-16 11:00:00,156.05,156.49,156.01,156.22,524160.0,156.05,156.49,156.01,156.22,524160.0
2020-11-16 11:05:00,156.22,156.52,156.19,156.36,316040.0,156.22,156.52,156.19,156.36,316040.0
2020-11-16 11:10:00,156.45,156.73,156.35,156.36,297620.0,156.45,156.73,156.35,156.36,297620.0
2020-11-16 11:15:00,156.42,156.42,156.05,156.05,297740.0,156.42,156.42,156.05,156.05,297740.0
2020-11-16 11:20:00,156.03,156.11,155.83,156.01,307180.0,156.03,156.11,155.83,156.01,307180.0
2020-11-16 11:25:00,156.01,156.14,155.79,155.82,274000.0,156.01,156.14,155.79,155.82,274000.0
2020-11-16 11:30:00,155.78,155.82,155.66,155.76,239100.0,155.78,155.82,155.66,155.76,239100.0
2020-11-16 11:35:00,155.71,155.93,155.6,155.85,132700.0,155.71,155.93,155.6,155.85,132700.0
2020-11-16 11:40:00,155.81,155.81,155.55,155.78,143380.0,155.81,155.81,155.55,155.78,143380.0
2020-11-16 11:45:00,155.75,155.86,155.6,155.72,105980.0,155.75,155.86,155.6,155.72,105980.0
2020-11-16 11:50:00,155.77,155.96,155.75,155.95,180780.0,155.77,155.96,155.75,155.95,180780.0
2020-11-16 11:55:00,155.96,156.07,155.86,156.04,175040.0,155.96,156.07,155.86,156.04,175040.0
2020-11-16 12:00:00,156.05,156.35,156.05,156.22,299920.0,156.05,156.35,156.05,156.22,299920.0
2020-11-16 12:05:00,156.22,156.24,156.01,156.11,182760.0,156.22,156.24,156.01,156.11,182760.0
2020-11-16 12:10:00,156.09,156.2,155.8,155.8,201240.0,156.09,156.2,155.8,155.8,201240.0
2020-11-16 12:15:00,155.87,155.9,155.7,155.81,196760.0,155.87,155.9,155.7,155.81,196760.0
2020-11-16 12:20:00,155.7,155.73,155.56,155.7,439480.0,155.7,155.73,155.56,155.7,439480.0
2020-11-16 12:25:00,155.75,155.86,155.65,155.75,124840.0,155.75,155.86,155.65,155.75,124840.0
2020-11-16 12:30:00,155.75,155.75,155.48,155.48,348900.0,155.75,155.75,155.48,155.48,348900.0
2020-11-16 12:35:00,155.48,155.68,155.45,155.58,79740.0,155.48,155.68,155.45,155.58,79740.0
2020-11-16 12:40:00,155.58,155.72,155.57,155.67,162700.0,155.58,155.72,155.57,155.67,162700.0
2020-11-16 12:45:00,155.66,155.7,155.44,155.46,191840.0,155.66,155.7,155.44,155.46,191840.0
2020-11-16 12:50:00,155.5,155.52,155.14,155.14,258820.0,155.5,155.52,155.14,155.14,258820.0
2020-11-16 12:55:00,155.1,155.34,155.06,155.29,459500.0,155.1,155.34,155.06,155.29,459500.0
2020-11-16 13:00:00,155.29,155.29,155.0,155.08,215540.0,155.29,155.29,155.0,155.08,215540.0
2020-11-16 13:05:00,155.1,155.6,155.06,155.55,223340.0,155.1,155.6,155.06,155.55,223340.0
2020-11-16 13:10:00,155.6,155.66,155.39,155.4,193500.0,155.6,155.66,155.39,155.4,193500.0
2020-11-16 13:15:00,155.42,155.65,155.37,155.65,187040.0,155.42,155.65,155.37,155.65,187040.0
2020-11-16 13:20:00,155.62,155.65,155.38,155.5,101700.0,155.62,155.65,155.38,155.5,101700.0
2020-11-16 13:25:00,155.46,155.52,155.11,155.11,188340.0,155.46,155.52,155.11,155.11,188340.0
2020-11-16 13:30:00,155.15,155.35,155.15,155.33,107180.0,155.15,155.35,155.15,155.33,107180.0
2020-11-16 13:35:00,155.35,155.45,155.24,155.32,144540.0,155.35,155.45,155.24,155.32,144540.0
2020-11-16 13:40:00,155.32,155.32,155.05,155.1,186660.0,155.32,155.32,155.05,155.1,186660.0
2020-11-16 13:45:00,155.09,155.27,155.05,155.26,259720.0,155.09,155.27,155.05,155.26,259720.0
2020-11-16 13:50:00,155.28,155.77,155.27,155.72,423740.0,155.28,155.77,155.27,155.72,423740.0
2020-11-16 13:55:00,155.69,155.8,155.6,155.8,308160.0,155.69,155.8,155.6,155.8,308160.0
2020-11-16 14:00:00,155.82,155.94,155.61,155.73,268500.0,155.82,155.94,155.61,155.73,268500.0
2020-11-16 14:05:00,155.75,156.13,155.68,156.0,530740.0,155.75,156.13,155.68,156.0,530740.0
2020-11-16 14:10:00,155.94,155.99,155.86,155.91,223380.0,155.94,155.99,155.86,155.91,223380.0
2020-11-16 14:15:00,155.9,156.0,155.8,155.86,211280.0,155.9,156.0,155.8,155.86,211280.0
2020-11-16 14:20:00,155.78,155.93,155.65,155.93,154700.0,155.78,155.93,155.65,155.93,154700.0
2020-11-16 14:25:00,155.89,155.97,155.83,155.94,189600.0,155.89,155.97,155.83,155.94,189600.0
2020-11-16 14:30:00,155.97,156.01,155.75,155.75,154260.0,155.97,156.01,155.75,155.75,154260.0
2020-11-16 14:35:00,155.75,155.85,155.67,155.74,82580.0,155.75,155.85,155.67,155.74,82580.0
2020-11-16 14:40:00,155.68,155.82,155.65,155.82,133020.0,155.68,155.82,155.65,155.82,133020.0
2020-11-16 14:45:00,155.83,156.02,155.7,155.73,240360.0,155.83,156.02,155.7,155.73,240360.0
2020-11-16 14:50:00,155.85,155.88,155.55,155.56,141580.0,155.85,155.88,155.55,155.56,141580.0
2020-11-16 14:55:00,155.54,155.59,155.47,155.57,131600.0,155.54,155.59,155.47,155.57,131600.0
2020-11-16 15:00:00,155.56,155.63,155.4,155.48,160500.0,155.56,155.63,155.4,155.48,160500.0
2020-11-16 15:05:00,155.52,155.78,155.49,155.78,136320.0,155.52,155.78,155.49,155.78,136320.0
2020-11-16 15:10:00,155.8,155.9,155.66,155.66,121740.0,155.8,155.9,155.66,155.66,121740.0
2020-11-16 15:15:00,155.71,156.05,155.67,156.03,217900.0,155.71,156.05,155.67,156.03,217900.0
2020-11-16 15:20:00,156.02,156.3,155.95,156.25,380680.0,156.02,156.3,155.95,156.25,380680.0
2020-11-16 15:25:00,156.24,156.3,155.94,156.15,356680.0,156.24,156.3,155.94,156.15,356680.0
2020-11-16 15:30:00,156.12,156.24,156.04,156.2,201400.0,156.12,156.24,156.04,156.2,201400.0
2020-11-16 15:35:00,156.15,156.3,156.12,156.19,246720.0,156.15,156.3,156.12,156.19,246720.0
2020-11-16 15:40:00,156.2,156.4,156.15,156.25,302420.0,156.2,156.4,156.15,156.25,302420.0
2020-11-16 15:45:00,156.29,156.38,156.16,156.3,188860.0,156.29,156.38,156.16,156.3,188860.0
2020-11-16 15:50:00,156.25,156.42,156.04,156.35,385760.0,156.25,156.42,156.04,156.35,385760.0
2020-11-16 15:55:00,156.37,156.65,156.21,156.65,1020020.0,156.37,156.65,156.21,156.65,1020020.0
2020-11-17 09:30:00,159.18,159.46,158.25,158.8,3042560.0,159.18,159.46,158.25,158.8,3042560.0
2020-11-17 09:35:00,158.84,158.84,158.09,158.4,888260.0,158.84,158.84,158.09,158.4,888260.0
2020-11-17 09:40:00,158.35,158.78,157.71,158.06,931120.0,158.35,158.78,157.71,158.06,931120.0
2020-11-17 09:45:00,157.93,158.34,157.69,158.16,837800.0,157.93,158.34,157.69,158.16,837800.0
2020-11-17 09:50:00,158.22,158.49,157.8,158.44,564220.0,158.22,158.49,157.8,158.44,564220.0
2020-11-17 09:55:00,158.43,158.57,157.78,157.9,481280.0,158.43,158.57,157.78,157.9,481280.0
2020-11-17 10:00:00,158.01,158.76,158.0,158.63,575140.0,158.01,158.76,158.0,158.63,575140.0
2020-11-17 10:05:00,158.61,158.68,158.38,158.55,369940.0,158.61,158.68,158.38,158.55,369940.0
2020-11-17 10:10:00,158.58,158.61,157.91,158.32,388240.0,158.58,158.61,157.91,158.32,388240.0
2020-11-17 10:15:00,158.26,158.29,157.83,157.83,243580.0,158.26,158.29,157.83,157.83,243580.0
2020-11-17 10:20:00,157.82,157.87,157.6,157.71,454720.0,157.82,157.87,157.6,157.71,454720.0
2020-11-17 10:25:00,157.7,157.95,157.1,157.3,530400.0,157.7,157.95,157.1,157.3,530400.0
2020-11-17 10:30:00,157.25,157.46,157.04,157.31,385380.0,157.25,157.46,157.04,157.31,385380.0
2020-11-17 10:35:00,157.26,157.91,157.26,157.88,433000.0,157.26,157.91,157.26,157.88,433000.0
2020-11-17 10:40:00,157.9,158.1,157.75,157.96,280740.0,157.9,158.1,157.75,157.96,280740.0
2020-11-17 10:45:00,157.93,158.1,157.77,158.0,168500.0,157.93,158.1,157.77,158.0,168500.0
2020-11-17 10:50:00,157.97,158.08,157.9,157.92,172460.0,157.97,158.08,157.9,157.92,172460.0
2020-11-17 10:55:00,157.9,158.09,157.83,158.09,220260.0,157.9,158.09,157.83,158.09,220260.0
2020-11-17 11:00:00,158.13,158.3,158.07,158.2,242620.0,158.13,158.3,158.07,158.2,242620.0
2020-11-17 11:05:00,158.22,158.46,158.22,158.42,210140.0,158.22,158.46,158.22,158.42,210140.0
2020-11-17 11:10:00,158.34,158.35,157.9,157.96,278640.0,158.34,158.35,157.9,157.96,278640.0
2020-11-17 11:15:00,158.02,158.07,157.8,157.89,214640.0,158.02,158.07,157.8,157.89,214640.0
2020-11-17 11:20:00,157.87,157.9,157.31,157.44,394780.0,157.87,157.9,157.31,157.44,394780.0
2020-11-17 11:25:00,157.34,157.62,157.27,157.5,247060.0,157.34,157.62,157.27,157.5,247060.0
2020-11-17 11:30:00,157.53,157.59,157.2,157.28,184180.0,157.53,157.59,157.2,157.28,184180.0
2020-11-17 11:35:00,157.28,157.5,157.2,157.42,193020.0,157.28,157.5,157.2,157.42,193020.0
2020-11-17 11:40:00,157.4,157.75,157.37,157.7,160740.0,157.4,157.75,157.37,157.7,160740.0
2020-11-17 11:45:00,157.64,157.65,157.37,157.51,80260.0,157.64,157.65,157.37,157.51,80260.0
2020-11-17 11:50:00,157.51,157.61,157.29,157.61,183920.0,157.51,157.61,157.29,157.61,183920.0
2020-11-17 11:55:00,157.52,157.7,157.45,157.62,137940.0,157.52,157.7,157.45,157.62,137940.0
2020-11-17 12:00:00,157.59,157.69,157.56,157.57,83760.0,157.59,157.69,157.56,157.57,83760.0
2020-11-17 12:05:00,157.6,157.75,157.49,157.73,93440.0,157.6,157.75,157.49,157.73,93440.0
2020-11-17 12:10:00,157.67,157.67,157.47,157.62,151480.0,157.67,157.67,157.47,157.62,151480.0
2020-11-17 12:15:00,157.65,157.68,157.47,157.47,140400.0,157.65,157.68,157.47,157.47,140400.0
2020-11-17 12:20:00,157.48,157.57,157.35,157.41,202440.0,157.48,157.57,157.35,157.41,202440.0
2020-11-17 12:25:00,157.41,157.48,157.27,157.27,126320.0,157.41,157.48,157.27,157.27,126320.0
2020-11-17 12:30:00,157.33,157.42,157.26,157.42,70700.0,157.33,157.42,157.26,157.42,70700.0
2020-11-17 12:35:00,157.47,157.5,157.32,157.44,118740.0,157.47,157.5,157.32,157.44,118740.0
2020-11-17 12:40:00,157.45,157.5,157.34,157.42,66460.0,157.45,157.5,157.34,157.42,66460.0
2020-11-17 12:45:00,157.47,157.49,157.28,157.36,99300.0,157.47,157.49,157.28,157.36,99300.0
2020-11-17 12:50:00,157.38,157.58,157.33,157.51,179560.0,157.38,157.58,157.33,157.51,179560.0
2020-11-17 12:55:00,157.52,157.6,157.4,157.59,193880.0,157.52,157.6,157.4,157.59,193880.0
2020-11-17 13:00:00,157.61,157.75,157.55,157.72,168280.0,157.61,157.75,157.55,157.72,168280.0
2020-11-17 13:05:00,157.73,157.99,157.61,157.95,245400.0,157.73,157.99,157.61,157.95,245400.0
2020-11-17 13:10:00,157.95,158.1,157.93,158.06,180120.0,157.95,158.1,157.93,158.06,180120.0
2020-11-17 13:15:00,158.04,158.15,157.93,158.11,105860.0,158.04,158.15,157.93,158.11,105860.0
2020-11-17 13:20:00,158.06,158.09,157.9,158.04,89620.0,158.06,158.09,157.9,158.04,89620.0
2020-11-17 13:25:00,158.07,158.23,158.07,158.16,114960.0,158.07,158.23,158.07,158.16,114960.0
2020-11-17 13:30:00,158.25,158.31,158.03,158.04,208060.0,158.25,158.31,158.03,158.04,208060.0
2020-11-17 13:35:00,158.09,158.09,157.82,157.94,165540.0,158.09,158.09,157.82,157.94,165540.0
2020-11-17 13:40:00,157.89,157.89,157.5,157.59,186640.0,157.89,157.89,157.5,157.59,186640.0
2020-11-17 13:45:00,157.67,157.67,157.55,157.61,151960.0,157.67,157.67,157.55,157.61,151960.0
2020-11-17 13:50:00,157.61,157.61,157.47,157.56,140640.0,157.61,157.61,157.47,157.56,140640.0
2020-11-17 13:55:00,157.57,157.68,157.57,157.67,90780.0,157.57,157.68,157.57,157.67,90780.0
2020-11-17 14:00:00,157.65,157.84,157.63,157.7,95880.0,157.65,157.84,157.63,157.7,95880.0
2020-11-17 14:05:00,157.73,157.82,157.7,157.77,112560.0,157.73,157.82,157.7,157.77,112560.0
2020-11-17 14:10:00,157.8,157.83,157.77,157.82,41260.0,157.8,157.83,157.77,157.82,41260.0
2020-11-17 14:15:00,157.81,157.81,157.66,157.71,94860.0,157.81,157.81,157.66,157.71,94860.0
2020-11-17 14:20:00,157.68,157.85,157.65,157.79,97440.0,157.68,157.85,157.65,157.79,97440.0
2020-11-17 14:25:00,157.8,158.0,157.79,157.92,174240.0,157.8,158.0,157.79,157.92,174240.0
2020-11-17 14:30:00,157.87,157.95,157.86,157.95,138220.0,157.87,157.95,157.86,157.95,138220.0
2020-11-17 14:35:00,157.96,158.08,157.95,157.99,148900.0,157.96,158.08,157.95,157.99,148900.0
2020-11-17 14:40:00,157.98,158.0,157.9,158.0,82280.0,157.98,158.0,157.9,158.0,82280.0
2020-11-17 14:45:00,158.1,158.1,157.92,157.96,70780.0,158.1,158.1,157.92,157.96,70780.0
2020-11-17 14:50:00,157.96,158.09,157.85,157.97,50160.0,157.96,158.09,157.85,157.97,50160.0
2020-11-17 14:55:00,158.0,158.0,157.86,157.92,76680.0,158.0,158.0,157.86,157.92,76680.0
2020-11-17 15:00:00,157.94,157.95,157.56,157.57,315840.0,157.94,157.95,157.56,157.57,315840.0
2020-11-17 15:05:00,157.56,157.75,157.38,157.41,271320.0,157.56,157.75,157.38,157.41,271320.0
2020-11-17 15:10:00,157.46,157.46,157.25,157.3,156320.0,157.46,157.46,157.25,157.3,156320.0
2020-11-17 15:15:00,157.33,157.35,157.18,157.26,194000.0,157.33,157.35,157.18,157.26,194000.0
2020-11-17 15:20:00,157.26,157.33,156.8,156.92,400080.0,157.26,157.33,156.8,156.92,400080.0
2020-11-17 15:25:00,156.89,157.24,156.76,157.2,301120.0,156.89,157.24,156.76,157.2,301120.0
2020-11-17 15:30:00,157.22,157.28,156.92,156.92,236660.0,157.22,157.28,156.92,156.92,236660.0
2020-11-17 15:35:00,156.95,157.3,156.88,157.3,241820.0,156.95,157.3,156.88,157.3,241820.0
2020-11-17 15:40:00,157.29,157.29,156.8,157.09,194460.0,157.29,157.29,156.8,157.09,194460.0
2020-11-17 15:45:00,157.11,157.2,157.06,157.14,193740.0,157.11,157.2,157.06,157.14,193740.0
2020-11-17 15:50:00,157.1,157.36,156.94,157.13,412320.0,157.1,157.36,156.94,157.13,412320.0
2020-11-17 15:55:00,157.1,157.14,156.77,156.81,692880.0,157.1,157.14,156.77,156.81,692880.0
2020-11-18 09:30:00,156.7,156.75,156.05,156.46,1968720.0,156.7,156.75,156.05,156.46,1968720.0
2020-11-18 09:35:00,156.5,157.0,156.38,156.68,807580.0,156.5,157.0,156.38,156.68,807580.0
2020-11-18 09:40:00,156.65,156.86,156.2,156.21,615720.0,156.65,156.86,156.2,156.21,615720.0
2020-11-18 09:45:00,156.24,156.35,155.82,155.82,759840.0,156.24,156.35,155.82,155.82,759840.0
2020-11-18 09:50:00,155.85,156.14,155.64,155.65,448920.0,155.85,156.14,155.64,155.65,448920.0
2020-11-18 09:55:00,155.64,155.99,155.54,155.94,417620.0,155.64,155.99,155.54,155.94,417620.0
2020-11-18 10:00:00,155.91,155.94,155.46,155.83,332480.0,155.91,155.94,155.46,155.83,332480.0
2020-11-18 10:05:00,155.86,156.05,155.68,155.9,216820.0,155.86,156.05,155.68,155.9,216820.0
2020-11-18 10:10:00,155.93,156.27,155.93,156.15,333380.0,155.93,156.27,155.93,156.15,333380.0
2020-11-18 10:15:00,156.2,156.2,155.83,156.05,115860.0,156.2,156.2,155.83,156.05,115860.0
2020-11-18 10:20:00,156.03,156.32,156.03,156.14,272820.0,156.03,156.32,156.03,156.14,272820.0
2020-11-18 10:25:00,156.13,156.17,155.83,155.88,134700.0,156.13,156.17,155.83,155.88,134700.0
2020-11-18 10:30:00,155.93,155.93,155.6,155.67,193040.0,155.93,155.93,155.6,155.67,193040.0
2020-11-18 10:35:00,155.65,155.83,155.6,155.8,426680.0,155.65,155.83,155.6,155.8,426680.0
2020-11-18 10:40:00,155.82,155.98,155.81,155.91,201900.0,155.82,155.98,155.81,155.91,201900.0
2020-11-18 10:45:00,155.96,156.12,155.88,156.1,132640.0,155.96,156.12,155.88,156.1,132640.0
2020-11-18 10:50:00,156.1,156.22,156.03,156.04,153200.0,156.1,156.22,156.03,156.04,153200.0
2020-11-18 10:55:00,156.1,156.27,156.09,156.2,141140.0,156.1,156.27,156.09,156.2,141140.0
2020-11-18 11:00:00,156.21,156.25,155.95,156.14,134600.0,156.21,156.25,155.95,156.14,134600.0
2020-11-18 11:05:00,156.09,156.25,155.95,156.15,116000.0,156.09,156.25,155.95,156.15,116000.0
2020-11-18 11:10:00,156.14,156.5,156.13,156.47,445900.0,156.14,156.5,156.13,156.47,445900.0
2020-11-18 11:15:00,156.5,156.53,156.0,156.02,218180.0,156.5,156.53,156.0,156.02,218180.0
2020-11-18 11:20:00,156.02,156.06,155.95,155.96,122720.0,156.02,156.06,155.95,155.96,122720.0
2020-11-18 11:25:00,155.93,156.04,155.88,156.02,123060.0,155.93,156.04,155.88,156.02,123060.0
2020-11-18 11:30:00,156.03,156.08,155.9,155.99,81800.0,156.03,156.08,155.9,155.99,81800.0
2020-11-18 11:35:00,156.03,156.03,155.77,155.86,384060.0,156.03,156.03,155.77,155.86,384060.0
2020-11-18 11:40:00,155.88,156.1,155.85,156.05,192780.0,155.88,156.1,155.85,156.05,192780.0
2020-11-18 11:45:00,156.07,156.11,155.85,155.86,161900.0,156.07,156.11,155.85,155.86,161900.0
2020-11-18 11:50:00,155.89,156.1,155.89,156.04,111400.0,155.89,156.1,155.89,156.04,111400.0
2020-11-18 11:55:00,156.05,156.18,156.04,156.08,256500.0,156.05,156.18,156.04,156.08,256500.0
2020-11-18 12:00:00,156.15,156.5,156.15,156.39,442360.0,156.15,156.5,156.15,156.39,442360.0
2020-11-18 12:05:00,156.35,156.56,156.35,156.48,276800.0,156.35,156.56,156.35,156.48,276800.0
2020-11-18 12:10:00,156.49,156.54,156.4,156.47,132500.0,156.49,156.54,156.4,156.47,132500.0
2020-11-18 12:15:00,156.41,156.48,156.19,156.4,145960.0,156.41,156.48,156.19,156.4,145960.0
2020-11-18 12:20:00,156.41,156.5,156.32,156.47,75840.0,156.41,156.5,156.32,156.47,75840.0
2020-11-18 12:25:00,156.48,156.55,156.28,156.34,172500.0,156.48,156.55,156.28,156.34,172500.0
2020-11-18 12:30:00,156.37,156.48,156.33,156.46,99860.0,156.37,156.48,156.33,156.46,99860.0
2020-11-18 12:35:00,156.35,156.5,156.35,156.48,76980.0,156.35,156.5,156.35,156.48,76980.0
2020-11-18 12:40:00,156.45,156.5,156.35,156.39,80600.0,156.45,156.5,156.35,156.39,80600.0
2020-11-18 12:45:00,156.35,156.4,156.29,156.39,115740.0,156.35,156.4,156.29,156.39,115740.0
2020-11-18 12:50:00,156.44,156.45,156.26,156.26,103940.0,156.44,156.45,156.26,156.26,103940.0
2020-11-18 12:55:00,156.28,156.3,156.19,156.3,104300.0,156.28,156.3,156.19,156.3,104300.0
2020-11-18 13:00:00,156.32,156.34,156.23,156.32,26000.0,156.32,156.34,156.23,156.32,26000.0
2020-11-18 13:05:00,156.35,156.45,156.31,156.4,52740.0,156.35,156.45,156.31,156.4,52740.0
2020-11-18 13:10:00,156.34,156.34,156.13,156.17,77460.0,156.34,156.34,156.13,156.17,77460.0
2020-11-18 13:15:00,156.2,156.21,156.06,156.06,66120.0,156.2,156.21,156.06,156.06,66120.0
2020-11-18 13:20:00,156.15,156.17,156.0,156.03,83320.0,156.15,156.17,156.0,156.03,83320.0
2020-11-18 13:25:00,156.02,156.06,155.9,155.93,117800.0,156.02,156.06,155.9,155.93,117800.0
2020-11-18 13:30:00,155.94,156.11,155.92,156.02,56780.0,155.94,156.11,155.92,156.02,56780.0
2020-11-18 13:35:00,156.11,156.18,156.1,156.15,110600.0,156.11,156.18,156.1,156.15,110600.0
2020-11-18 13:40:00,156.16,156.16,156.0,156.1,88580.0,156.16,156.16,156.0,156.1,88580.0
2020-11-18 13:45:00,156.12,156.2,155.82,155.85,278540.0,156.12,156.2,155.82,155.85,278540.0
2020-11-18 13:50:00,155.8,155.98,155.75,155.92,218940.0,155.8,155.98,155.75,155.92,218940.0
2020-11-18 13:55:00,155.91,155.99,155.82,155.85,113100.0,155.91,155.99,155.82,155.85,113100.0
2020-11-18 14:00:00,155.81,156.01,155.73,155.96,175020.0,155.81,156.01,155.73,155.96,175020.0
2020-11-18 14:05:00,156.01,156.05,155.95,156.0,119080.0,156.01,156.05,155.95,156.0,119080.0
2020-11-18 14:10:00,155.94,156.0,155.7,155.8,86400.0,155.94,156.0,155.7,155.8,86400.0
2020-11-18 14:15:00,155.76,155.79,155.6,155.62,134700.0,155.76,155.79,155.6,155.62,134700.0
2020-11-18 14:20:00,155.66,155.76,155.63,155.66,177640.0,155.66,155.76,155.63,155.66,177640.0
2020-11-18 14:25:00,155.66,155.75,155.55,155.75,195740.0,155.66,155.75,155.55,155.75,195740.0
2020-11-18 14:30:00,155.75,156.01,155.68,156.0,286140.0,155.75,156.01,155.68,156.0,286140.0
2020-11-18 14:35:00,155.96,156.15,155.89,156.15,219440.0,155.96,156.15,155.89,156.15,219440.0
2020-11-18 14:40:00,156.15,156.2,155.93,155.99,295480.0,156.15,156.2,155.93,155.99,295480.0
2020-11-18 14:45:00,156.0,156.06,155.9,155.91,132340.0,156.0,156.06,155.9,155.91,132340.0
2020-11-18 14:50:00,155.98,156.07,155.9,156.07,71620.0,155.98,156.07,155.9,156.07,71620.0
2020-11-18 14:55:00,156.05,156.11,155.87,155.9,158420.0,156.05,156.11,155.87,155.9,158420.0
2020-11-18 15:00:00,155.92,156.05,155.88,156.0,114760.0,155.92,156.05,155.88,156.0,114760.0
2020-11-18 15:05:00,156.05,156.68,156.0,156.66,607800.0,156.05,156.68,156.0,156.66,607800.0
2020-11-18 15:10:00,156.61,156.78,156.51,156.75,529960.0,156.61,156.78,156.51,156.75,529960.0
2020-11-18 15:15:00,156.75,156.99,156.75,156.79,390740.0,156.75,156.99,156.75,156.79,390740.0
2020-11-18 15:20:00,156.75,156.93,156.74,156.89,518020.0,156.75,156.93,156.74,156.89,518020.0
2020-11-18 15:25:00,156.85,156.9,156.54,156.65,282740.0,156.85,156.9,156.54,156.65,282740.0
2020-11-18 15:30:00,156.7,156.72,156.43,156.55,277720.0,156.7,156.72,156.43,156.55,277720.0
2020-11-18 15:35:00,156.56,156.56,156.04,156.14,316700.0,156.56,156.56,156.04,156.14,316700.0
2020-11-18 15:40:00,156.12,156.12,155.65,155.83,385020.0,156.12,156.12,155.65,155.83,385020.0
2020-11-18 15:45:00,155.77,155.9,155.59,155.67,335060.0,155.77,155.9,155.59,155.67,335060.0
2020-11-18 15:50:00,155.7,155.71,155.28,155.28,403200.0,155.7,155.71,155.28,155.28,403200.0
2020-11-18 15:55:00,155.32,155.48,155.26,155.26,867440.0,155.32,155.48,155.26,155.26,867440.0
2020-11-19 09:30:00,155.27,155.52,155.06,155.18,1968640.0,155.27,155.52,155.06,155.18,1968640.0
2020-11-19 09:35:00,155.15,155.27,154.5,154.77,667780.0,155.15,155.27,154.5,154.77,667780.0
2020-11-19 09:40:00,154.78,154.78,154.38,154.71,867600.0,154.78,154.78,154.38,154.71,867600.0
2020-11-19 09:45:00,154.71,154.71,154.05,154.34,1267320.0,154.71,154.71,154.05,154.34,1267320.0
2020-11-19 09:50:00,154.41,154.46,154.14,154.25,557500.0,154.41,154.46,154.14,154.25,557500.0
2020-11-19 09:55:00,154.25,154.75,154.25,154.62,736080.0,154.25,154.75,154.25,154.62,736080.0
2020-11-19 10:00:00,154.66,154.84,154.45,154.66,499680.0,154.66,154.84,154.45,154.66,499680.0
2020-11-19 10:05:00,154.66,154.75,154.4,154.55,236400.0,154.66,154.75,154.4,154.55,236400.0
2020-11-19 10:10:00,154.58,154.59,154.44,154.52,161440.0,154.58,154.59,154.44,154.52,161440.0
2020-11-19 10:15:00,154.52,154.7,154.36,154.57,205160.0,154.52,154.7,154.36,154.57,205160.0
2020-11-19 10:20:00,154.54,154.84,154.54,154.75,366660.0,154.54,154.84,154.54,154.75,366660.0
2020-11-19 10:25:00,154.77,155.6,154.77,155.44,931100.0,154.77,155.6,154.77,155.44,931100.0
2020-11-19 10:30:00,155.43,155.74,155.33,155.6,433100.0,155.43,155.74,155.33,155.6,433100.0
2020-11-19 10:35:00,155.67,155.98,155.45,155.98,586040.0,155.67,155.98,155.45,155.98,586040.0
2020-11-19 10:40:00,155.98,156.25,155.83,156.1,645640.0,155.98,156.25,155.83,156.1,645640.0
2020-11-19 10:45:00,156.06,156.13,155.76,155.88,301400.0,156.06,156.13,155.76,155.88,301400.0
2020-11-19 10:50:00,155.89,155.93,155.57,155.67,251400.0,155.89,155.93,155.57,155.67,251400.0
2020-11-19 10:55:00,155.65,155.76,155.56,155.6,138420.0,155.65,155.76,155.56,155.6,138420.0
2020-11-19 11:00:00,155.64,155.75,155.6,155.71,207180.0,155.64,155.75,155.6,155.71,207180.0
2020-11-19 11:05:00,155.75,155.75,155.55,155.57,118400.0,155.75,155.75,155.55,155.57,118400.0
2020-11-19 11:10:00,155.51,155.6,155.41,155.52,220540.0,155.51,155.6,155.41,155.52,220540.0
2020-11-19 11:15:00,155.47,155.5,155.35,155.5,192740.0,155.47,155.5,155.35,155.5,192740.0
2020-11-19 11:20:00,155.47,155.71,155.43,155.66,234340.0,155.47,155.71,155.43,155.66,234340.0
2020-11-19 11:25:00,155.65,155.77,155.65,155.73,133700.0,155.65,155.77,155.65,155.73,133700.0
2020-11-19 11:30:00,155.79,155.9,155.75,155.82,138860.0,155.79,155.9,155.75,155.82,138860.0
2020-11-19 11:35:00,155.78,155.85,155.72,155.83,170380.0,155.78,155.85,155.72,155.83,170380.0
2020-11-19 11:40:00,155.85,155.88,155.61,155.66,175240.0,155.85,155.88,155.61,155.66,175240.0
2020-11-19 11:45:00,155.65,155.82,155.57,155.61,114580.0,155.65,155.82,155.57,155.61,114580.0
2020-11-19 11:50:00,155.53,155.66,155.46,155.57,85160.0,155.53,155.66,155.46,155.57,85160.0
2020-11-19 11:55:00,155.56,155.71,155.48,155.69,70000.0,155.56,155.71,155.48,155.69,70000.0
2020-11-19 12:00:00,155.67,155.89,155.67,155.86,146400.0,155.67,155.89,155.67,155.86,146400.0
2020-11-19 12:05:00,155.84,156.0,155.84,156.0,260840.0,155.84,156.0,155.84,156.0,260840.0
2020-11-19 12:10:00,155.96,156.15,155.86,156.11,236540.0,155.96,156.15,155.86,156.11,236540.0
2020-11-19 12:15:00,156.15,156.16,155.76,155.9,123900.0,156.15,156.16,155.76,155.9,123900.0
2020-11-19 12:20:00,155.94,156.04,155.75,155.85,95580.0,155.94,156.04,155.75,155.85,95580.0
2020-11-19 12:25:00,155.85,155.88,155.68,155.86,133560.0,155.85,155.88,155.68,155.86,133560.0
2020-11-19 12:30:00,155.85,155.95,155.83,155.85,141420.0,155.85,155.95,155.83,155.85,141420.0
2020-11-19 12:35:00,155.83,155.97,155.78,155.97,83420.0,155.83,155.97,155.78,155.97,83420.0
2020-11-19 12:40:00,155.98,156.1,155.65,155.71,187940.0,155.98,156.1,155.65,155.71,187940.0
2020-11-19 12:45:00,155.74,155.8,155.4,155.4,157680.0,155.74,155.8,155.4,155.4,157680.0
2020-11-19 12:50:00,155.43,155.58,155.41,155.45,120680.0,155.43,155.58,155.41,155.45,120680.0
2020-11-19 12:55:00,155.51,155.64,155.5,155.55,109840.0,155.51,155.64,155.5,155.55,109840.0
2020-11-19 13:00:00,155.6,155.64,155.5,155.57,201560.0,155.6,155.64,155.5,155.57,201560.0
2020-11-19 13:05:00,155.58,155.6,155.35,155.43,262600.0,155.58,155.6,155.35,155.43,262600.0
2020-11-19 13:10:00,155.42,155.5,155.27,155.45,95340.0,155.42,155.5,155.27,155.45,95340.0
2020-11-19 13:15:00,155.48,155.51,155.37,155.51,74800.0,155.48,155.51,155.37,155.51,74800.0
2020-11-19 13:20:00,155.5,155.58,155.43,155.49,114180.0,155.5,155.58,155.43,155.49,114180.0
2020-11-19 13:25:00,155.51,155.79,155.51,155.67,190080.0,155.51,155.79,155.51,155.67,190080.0
2020-11-19 13:30:00,155.65,155.76,155.56,155.63,118940.0,155.65,155.76,155.56,155.63,118940.0
2020-11-19 13:35:00,155.65,155.75,155.62,155.62,103380.0,155.65,155.75,155.62,155.62,103380.0
2020-11-19 13:40:00,155.65,155.72,155.58,155.58,37100.0,155.65,155.72,155.58,155.58,37100.0
2020-11-19 13:45:00,155.58,155.75,155.57,155.73,91480.0,155.58,155.75,155.57,155.73,91480.0
2020-11-19 13:50:00,155.75,155.93,155.75,155.92,182040.0,155.75,155.93,155.75,155.92,182040.0
2020-11-19 13:55:00,155.87,155.95,155.83,155.87,52740.0,155.87,155.95,155.83,155.87,52740.0
2020-11-19 14:00:00,155.86,155.92,155.84,155.91,212840.0,155.86,155.92,155.84,155.91,212840.0
2020-11-19 14:05:00,155.88,155.89,155.81,155.81,40140.0,155.88,155.89,155.81,155.81,40140.0
2020-11-19 14:10:00,155.82,155.87,155.68,155.75,177820.0,155.82,155.87,155.68,155.75,177820.0
2020-11-19 14:15:00,155.73,155.75,155.68,155.71,108040.0,155.73,155.75,155.68,155.71,108040.0
2020-11-19 14:20:00,155.72,155.79,155.61,155.63,96420.0,155.72,155.79,155.61,155.63,96420.0
2020-11-19 14:25:00,155.61,155.7,155.61,155.66,75960.0,155.61,155.7,155.61,155.66,75960.0
2020-11-19 14:30:00,155.72,155.8,155.7,155.75,100440.0,155.72,155.8,155.7,155.75,100440.0
2020-11-19 14:35:00,155.78,155.98,155.73,155.98,249980.0,155.78,155.98,155.73,155.98,249980.0
2020-11-19 14:40:00,156.0,156.0,155.84,155.88,211280.0,156.0,156.0,155.84,155.88,211280.0
2020-11-19 14:45:00,155.87,155.89,155.78,155.84,147860.0,155.87,155.89,155.78,155.84,147860.0
2020-11-19 14:50:00,155.81,155.81,155.7,155.77,182260.0,155.81,155.81,155.7,155.77,182260.0
2020-11-19 14:55:00,155.75,156.09,155.75,156.09,220920.0,155.75,156.09,155.75,156.09,220920.0
2020-11-19 15:00:00,156.07,156.07,155.88,155.89,106200.0,156.07,156.07,155.88,155.89,106200.0
2020-11-19 15:05:00,155.87,155.88,155.77,155.82,78860.0,155.87,155.88,155.77,155.82,78860.0
2020-11-19 15:10:00,155.8,156.05,155.79,156.05,79140.0,155.8,156.05,155.79,156.05,79140.0
2020-11-19 15:15:00,156.04,156.09,155.95,155.99,125200.0,156.04,156.09,155.95,155.99,125200.0
2020-11-19 15:20:00,156.01,156.03,155.92,155.95,151060.0,156.01,156.03,155.92,155.95,151060.0
2020-11-19 15:25:00,155.97,156.07,155.8,156.05,276520.0,155.97,156.07,155.8,156.05,276520.0
2020-11-19 15:30:00,156.07,156.14,155.93,156.14,295260.0,156.07,156.14,155.93,156.14,295260.0
2020-11-19 15:35:00,156.1,156.25,156.02,156.04,332280.0,156.1,156.25,156.02,156.04,332280.0
2020-11-19 15:40:00,156.08,156.09,155.94,155.96,194800.0,156.08,156.09,155.94,155.96,194800.0
2020-11-19 15:45:00,155.98,156.0,155.8,155.8,179260.0,155.98,156.0,155.8,155.8,179260.0
2020-11-19 15:50:00,155.82,155.87,155.64,155.66,409280.0,155.82,155.87,155.64,155.66,409280.0
2020-11-19 15:55:00,155.65,156.04,155.44,155.72,1199740.0,155.65,156.04,155.44,155.72,1199740.0
2020-11-20 09:30:00,155.69,156.08,155.2,155.86,2430360.0,155.69,156.08,155.2,155.86,2430360.0
2020-11-20 09:35:00,155.75,155.86,155.21,155.37,624300.0,155.75,155.86,155.21,155.37,624300.0
2020-11-20 09:40:00,155.3,155.74,155.27,155.52,504520.0,155.3,155.74,155.27,155.52,504520.0
2020-11-20 09:45:00,155.48,155.61,155.26,155.34,312340.0,155.48,155.61,155.26,155.34,312340.0
2020-11-20 09:50:00,155.33,155.42,155.06,155.08,426000.0,155.33,155.42,155.06,155.08,426000.0
2020-11-20 09:55:00,155.1,155.24,154.98,155.17,611420.0,155.1,155.24,154.98,155.17,611420.0
2020-11-20 10:00:00,155.15,155.2,154.9,155.15,319240.0,155.15,155.2,154.9,155.15,319240.0
2020-11-20 10:05:00,155.19,155.46,155.15,155.42,484400.0,155.19,155.46,155.15,155.42,484400.0
2020-11-20 10:10:00,155.45,155.47,155.15,155.33,322060.0,155.45,155.47,155.15,155.33,322060.0
2020-11-20 10:15:00,155.33,155.56,155.28,155.39,218040.0,155.33,155.56,155.28,155.39,218040.0
2020-11-20 10:20:00,155.39,155.5,155.33,155.49,120680.0,155.39,155.5,155.33,155.49,120680.0
2020-11-20 10:25:00,155.47,155.5,155.35,155.5,166260.0,155.47,155.5,155.35,155.5,166260.0
2020-11-20 10:30:00,155.51,155.75,155.41,155.73,397640.0,155.51,155.75,155.41,155.73,397640.0
2020-11-20 10:35:00,155.73,156.03,155.7,155.99,504960.0,155.73,156.03,155.7,155.99,504960.0
2020-11-20 10:40:00,156.02,156.02,155.77,155.87,359540.0,156.02,156.02,155.77,155.87,359540.0
2020-11-20 10:45:00,155.87,156.19,155.75,156.0,555240.0,155.87,156.19,155.75,156.0,555240.0
2020-11-20 10:50:00,156.01,156.2,155.96,156.16,186960.0,156.01,156.2,155.96,156.16,186960.0
2020-11-20 10:55:00,156.18,156.45,156.18,156.43,414280.0,156.18,156.45,156.18,156.43,414280.0
2020-11-20 11:00:00,156.46,156.46,156.17,156.33,300880.0,156.46,156.46,156.17,156.33,300880.0
2020-11-20 11:05:00,156.3,156.5,156.21,156.47,289580.0,156.3,156.5,156.21,156.47,289580.0
2020-11-20 11:10:00,156.45,156.65,156.3,156.36,451280.0,156.45,156.65,156.3,156.36,451280.0
2020-11-20 11:15:00,156.35,156.41,156.23,156.23,130060.0,156.35,156.41,156.23,156.23,130060.0
2020-11-20 11:20:00,156.23,156.23,156.09,156.2,220080.0,156.23,156.23,156.09,156.2,220080.0
2020-11-20 11:25:00,156.21,156.21,155.9,155.98,167980.0,156.21,156.21,155.9,155.98,167980.0
2020-11-20 11:30:00,155.97,156.02,155.8,156.0,211820.0,155.97,156.02,155.8,156.0,211820.0
2020-11-20 11:35:00,156.02,156.21,156.01,156.21,304020.0,156.02,156.21,156.01,156.21,304020.0
2020-11-20 11:40:00,156.17,156.22,155.91,155.98,395820.0,156.17,156.22,155.91,155.98,395820.0
2020-11-20 11:45:00,155.96,156.16,155.85,155.91,225160.0,155.96,156.16,155.85,155.91,225160.0
2020-11-20 11:50:00,155.86,156.0,155.81,156.0,151100.0,155.86,156.0,155.81,156.0,151100.0
2020-11-20 11:55:00,155.91,155.99,155.91,155.97,198860.0,155.91,155.99,155.91,155.97,198860.0
2020-11-20 12:00:00,155.96,155.96,155.84,155.84,133200.0,155.96,155.96,155.84,155.84,133200.0
2020-11-20 12:05:00,155.89,155.91,155.8,155.9,44040.0,155.89,155.91,155.8,155.9,44040.0
2020-11-20 12:10:00,155.88,155.93,155.83,155.9,167220.0,155.88,155.93,155.83,155.9,167220.0
2020-11-20 12:15:00,155.9,155.94,155.85,155.91,110980.0,155.9,155.94,155.85,155.91,110980.0
2020-11-20 12:20:00,155.91,155.98,155.89,155.97,142140.0,155.91,155.98,155.89,155.97,142140.0
2020-11-20 12:25:00,155.96,156.12,155.96,156.09,294460.0,155.96,156.12,155.96,156.09,294460.0
2020-11-20 12:30:00,156.07,156.12,156.02,156.04,164200.0,156.07,156.12,156.02,156.04,164200.0
2020-11-20 12:35:00,156.0,156.12,155.97,156.12,98520.0,156.0,156.12,155.97,156.12,98520.0
2020-11-20 12:40:00,156.13,156.15,156.04,156.12,120620.0,156.13,156.15,156.04,156.12,120620.0
2020-11-20 12:45:00,156.13,156.17,156.05,156.07,84600.0,156.13,156.17,156.05,156.07,84600.0
2020-11-20 12:50:00,156.07,156.15,156.04,156.09,54120.0,156.07,156.15,156.04,156.09,54120.0
2020-11-20 12:55:00,156.1,156.18,156.1,156.1,142640.0,156.1,156.18,156.1,156.1,142640.0
2020-11-20 13:00:00,156.1,156.13,155.85,155.88,99980.0,156.1,156.13,155.85,155.88,99980.0
2020-11-20 13:05:00,155.85,155.93,155.8,155.89,196180.0,155.85,155.93,155.8,155.89,196180.0
2020-11-20 13:10:00,155.85,155.85,155.61,155.76,152820.0,155.85,155.85,155.61,155.76,152820.0
2020-11-20 13:15:00,155.79,155.86,155.75,155.86,58000.0,155.79,155.86,155.75,155.86,58000.0
2020-11-20 13:20:00,155.87,156.05,155.87,156.05,81160.0,155.87,156.05,155.87,156.05,81160.0
2020-11-20 13:25:00,156.04,156.12,156.01,156.12,213760.0,156.04,156.12,156.01,156.12,213760.0
2020-11-20 13:30:00,156.13,156.13,156.03,156.09,94800.0,156.13,156.13,156.03,156.09,94800.0
2020-11-20 13:35:00,156.09,156.27,156.08,156.23,214820.0,156.09,156.27,156.08,156.23,214820.0
2020-11-20 13:40:00,156.19,156.24,156.15,156.21,151880.0,156.19,156.24,156.15,156.21,151880.0
2020-11-20 13:45:00,156.22,156.35,156.2,156.3,540800.0,156.22,156.35,156.2,156.3,540800.0
2020-11-20 13:50:00,156.31,156.38,156.13,156.19,510480.0,156.31,156.38,156.13,156.19,510480.0
2020-11-20 13:55:00,156.18,156.21,156.1,156.16,116860.0,156.18,156.21,156.1,156.16,116860.0
2020-11-20 14:00:00,156.17,156.17,156.05,156.07,78820.0,156.17,156.17,156.05,156.07,78820.0
2020-11-20 14:05:00,156.03,156.03,155.94,155.94,120220.0,156.03,156.03,155.94,155.94,120220.0
2020-11-20 14:10:00,155.9,156.0,155.86,155.9,75420.0,155.9,156.0,155.86,155.9,75420.0
2020-11-20 14:15:00,155.9,155.94,155.84,155.9,143300.0,155.9,155.94,155.84,155.9,143300.0
2020-11-20 14:20:00,155.92,156.06,155.89,156.05,218140.0,155.92,156.06,155.89,156.05,218140.0
2020-11-20 14:25:00,156.02,156.08,156.01,156.07,68080.0,156.02,156.08,156.01,156.07,68080.0
2020-11-20 14:30:00,156.08,156.1,156.02,156.09,84000.0,156.08,156.1,156.02,156.09,84000.0
2020-11-20 14:35:00,156.1,156.2,156.07,156.09,301960.0,156.1,156.2,156.07,156.09,301960.0
2020-11-20 14:40:00,156.12,156.12,155.88,155.96,200360.0,156.12,156.12,155.88,155.96,200360.0
2020-11-20 14:45:00,155.95,155.95,155.81,155.87,134720.0,155.95,155.95,155.81,155.87,134720.0
2020-11-20 14:50:00,155.9,155.9,155.78,155.79,157680.0,155.9,155.9,155.78,155.79,157680.0
2020-11-20 14:55:00,155.81,155.85,155.64,155.7,213460.0,155.81,155.85,155.64,155.7,213460.0
2020-11-20 15:00:00,155.75,155.78,155.67,155.72,124040.0,155.75,155.78,155.67,155.72,124040.0
2020-11-20 15:05:00,155.72,155.92,155.7,155.76,371580.0,155.72,155.92,155.7,155.76,371580.0
2020-11-20 15:10:00,155.74,155.76,155.51,155.65,180420.0,155.74,155.76,155.51,155.65,180420.0
2020-11-20 15:15:00,155.6,155.6,155.22,155.34,470320.0,155.6,155.6,155.22,155.34,470320.0
2020-11-20 15:20:00,155.32,155.43,155.29,155.41,340400.0,155.32,155.43,155.29,155.41,340400.0
2020-11-20 15:25:00,155.41,155.6,155.41,155.45,196000.0,155.41,155.6,155.41,155.45,196000.0
2020-11-20 15:30:00,155.4,155.48,155.15,155.18,400540.0,155.4,155.48,155.15,155.18,400540.0
2020-11-20 15:35:00,155.15,155.41,155.15,155.38,330440.0,155.15,155.41,155.15,155.38,330440.0
2020-11-20 15:40:00,155.37,155.4,155.17,155.18,316180.0,155.37,155.4,155.17,155.18,316180.0
2020-11-20 15:45:00,155.19,155.3,155.12,155.26,552400.0,155.19,155.3,155.12,155.26,552400.0
2020-11-20 15:50:00,155.22,155.22,154.98,154.98,815620.0,155.22,155.22,154.98,154.98,815620.0
2020-11-20 15:55:00,155.0,155.06,154.93,154.96,1120860.0,155.0,155.06,154.93,154.96,1120860.0
2020-11-23 09:30:00,155.81,156.56,155.81,156.14,2401940.0,155.81,156.56,155.81,156.14,2401940.0
2020-11-23 09:35:00,156.15,156.97,156.15,156.77,1274840.0,156.15,156.97,156.15,156.77,1274840.0
2020-11-23 09:40:00,156.75,156.89,156.35,156.58,540860.0,156.75,156.89,156.35,156.58,540860.0
2020-11-23 09:45:00,156.58,156.99,156.48,156.76,768740.0,156.58,156.99,156.48,156.76,768740.0
2020-11-23 09:50:00,156.76,156.9,156.45,156.61,485900.0,156.76,156.9,156.45,156.61,485900.0
2020-11-23 09:55:00,156.55,156.71,156.22,156.24,403420.0,156.55,156.71,156.22,156.24,403420.0
2020-11-23 10:00:00,156.25,156.35,155.8,155.84,434380.0,156.25,156.35,155.8,155.84,434380.0
2020-11-23 10:05:00,155.8,155.83,155.15,155.18,929880.0,155.8,155.83,155.15,155.18,929880.0
2020-11-23 10:10:00,155.15,155.21,154.67,154.93,1003340.0,155.15,155.21,154.67,154.93,1003340.0
2020-11-23 10:15:00,154.9,155.7,154.81,155.67,891300.0,154.9,155.7,154.81,155.67,891300.0
2020-11-23 10:20:00,155.66,155.67,154.98,155.02,443420.0,155.66,155.67,154.98,155.02,443420.0
2020-11-23 10:25:00,154.98,155.14,154.74,155.05,753220.0,154.98,155.14,154.74,155.05,753220.0
2020-11-23 10:30:00,155.0,155.4,154.95,155.21,393020.0,155.0,155.4,154.95,155.21,393020.0
2020-11-23 10:35:00,155.18,155.5,155.17,155.4,547020.0,155.18,155.5,155.17,155.4,547020.0
2020-11-23 10:40:00,155.31,155.31,154.97,154.97,347440.0,155.31,155.31,154.97,154.97,347440.0
2020-11-23 10:45:00,154.93,154.96,154.51,154.71,850980.0,154.93,154.96,154.51,154.71,850980.0
2020-11-23 10:50:00,154.69,154.85,154.61,154.69,570280.0,154.69,154.85,154.61,154.69,570280.0
2020-11-23 10:55:00,154.67,154.84,154.39,154.44,617040.0,154.67,154.84,154.39,154.44,617040.0
2020-11-23 11:00:00,154.42,154.53,154.21,154.42,563660.0,154.42,154.53,154.21,154.42,563660.0
2020-11-23 11:05:00,154.42,154.67,154.17,154.17,475600.0,154.42,154.67,154.17,154.17,475600.0
2020-11-23 11:10:00,154.14,154.14,153.29,153.33,1174700.0,154.14,154.14,153.29,153.33,1174700.0
2020-11-23 11:15:00,153.37,153.8,153.27,153.65,454300.0,153.37,153.8,153.27,153.65,454300.0
2020-11-23 11:20:00,153.65,153.87,153.57,153.66,428660.0,153.65,153.87,153.57,153.66,428660.0
2020-11-23 11:25:00,153.65,153.82,153.6,153.64,306600.0,153.65,153.82,153.6,153.64,306600.0
2020-11-23 11:30:00,153.6,153.89,153.5,153.75,374260.0,153.6,153.89,153.5,153.75,374260.0
2020-11-23 11:35:00,153.76,154.28,153.73,154.19,372720.0,153.76,154.28,153.73,154.19,372720.0
2020-11-23 11:40:00,154.19,154.19,153.91,153.95,231140.0,154.19,154.19,153.91,153.95,231140.0
2020-11-23 11:45:00,153.94,154.39,153.94,154.33,251460.0,153.94,154.39,153.94,154.33,251460.0
2020-11-23 11:50:00,154.36,154.36,154.08,154.15,256560.0,154.36,154.36,154.08,154.15,256560.0
2020-11-23 11:55:00,154.18,154.18,153.9,153.98,263000.0,154.18,154.18,153.9,153.98,263000.0
2020-11-23 12:00:00,153.95,154.01,153.66,153.76,354120.0,153.95,154.01,153.66,153.76,354120.0
2020-11-23 12:05:00,153.75,153.77,153.58,153.74,265020.0,153.75,153.77,153.58,153.74,265020.0
2020-11-23 12:10:00,153.72,154.02,153.7,154.02,261420.0,153.72,154.02,153.7,154.02,261420.0
2020-11-23 12:15:00,153.97,154.35,153.9,154.35,326260.0,153.97,154.35,153.9,154.35,326260.0
2020-11-23 12:20:00,154.3,154.7,154.28,154.64,582420.0,154.3,154.7,154.28,154.64,582420.0
2020-11-23 12:25:00,154.63,154.66,154.44,154.59,368020.0,154.63,154.66,154.44,154.59,368020.0
2020-11-23 12:30:00,154.63,154.63,154.5,154.59,148740.0,154.63,154.63,154.5,154.59,148740.0
2020-11-23 12:35:00,154.51,154.55,154.35,154.41,156720.0,154.51,154.55,154.35,154.41,156720.0
2020-11-23 12:40:00,154.41,154.46,154.25,154.26,203520.0,154.41,154.46,154.25,154.26,203520.0
2020-11-23 12:45:00,154.26,154.45,154.2,154.35,237700.0,154.26,154.45,154.2,154.35,237700.0
2020-11-23 12:50:00,154.31,154.46,154.25,154.41,204220.0,154.31,154.46,154.25,154.41,204220.0
2020-11-23 12:55:00,154.45,154.68,154.44,154.64,201100.0,154.45,154.68,154.44,154.64,201100.0
2020-11-23 13:00:00,154.7,155.06,154.7,155.0,441840.0,154.7,155.06,154.7,155.0,441840.0
2020-11-23 13:05:00,154.95,155.1,154.95,155.1,464500.0,154.95,155.1,154.95,155.1,464500.0
2020-11-23 13:10:00,155.08,155.09,154.89,155.02,214960.0,155.08,155.09,154.89,155.02,214960.0
2020-11-23 13:15:00,155.08,155.1,154.95,154.98,279340.0,155.08,155.1,154.95,154.98,279340.0
2020-11-23 13:20:00,154.98,155.01,154.69,154.73,225060.0,154.98,155.01,154.69,154.73,225060.0
2020-11-23 13:25:00,154.75,154.94,154.54,154.94,122520.0,154.75,154.94,154.54,154.94,122520.0
2020-11-23 13:30:00,154.92,155.05,154.9,155.03,169240.0,154.92,155.05,154.9,155.03,169240.0
2020-11-23 13:35:00,155.05,155.27,155.05,155.11,361260.0,155.05,155.27,155.05,155.11,361260.0
2020-11-23 13:40:00,155.12,155.2,155.02,155.15,117980.0,155.12,155.2,155.02,155.15,117980.0
2020-11-23 13:45:00,155.15,155.35,155.08,155.3,343180.0,155.15,155.35,155.08,155.3,343180.0
2020-11-23 13:50:00,155.21,155.22,154.95,154.99,264940.0,155.21,155.22,154.95,154.99,264940.0
2020-11-23 13:55:00,154.96,155.0,154.63,154.7,161020.0,154.96,155.0,154.63,154.7,161020.0
2020-11-23 14:00:00,154.75,154.76,154.51,154.71,220240.0,154.75,154.76,154.51,154.71,220240.0
2020-11-23 14:05:00,154.7,154.84,154.68,154.72,217700.0,154.7,154.84,154.68,154.72,217700.0
2020-11-23 14:10:00,154.73,154.91,154.72,154.85,196920.0,154.73,154.91,154.72,154.85,196920.0
2020-11-23 14:15:00,154.85,155.0,154.66,154.69,77740.0,154.85,155.0,154.66,154.69,77740.0
2020-11-23 14:20:00,154.73,154.9,154.64,154.89,60740.0,154.73,154.9,154.64,154.89,60740.0
2020-11-23 14:25:00,154.81,154.88,154.7,154.8,133800.0,154.81,154.88,154.7,154.8,133800.0
2020-11-23 14:30:00,154.83,155.25,154.79,155.23,278820.0,154.83,155.25,154.79,155.23,278820.0
2020-11-23 14:35:00,155.23,155.25,155.06,155.2,133100.0,155.23,155.25,155.06,155.2,133100.0
2020-11-23 14:40:00,155.19,155.19,154.97,155.04,83000.0,155.19,155.19,154.97,155.04,83000.0
2020-11-23 14:45:00,155.04,155.16,155.03,155.05,67760.0,155.04,155.16,155.03,155.05,67760.0
2020-11-23 14:50:00,155.08,155.49,155.0,155.43,660180.0,155.08,155.49,155.0,155.43,660180.0
2020-11-23 14:55:00,155.42,155.44,155.28,155.33,147760.0,155.42,155.44,155.28,155.33,147760.0
2020-11-23 15:00:00,155.35,155.47,155.32,155.42,131940.0,155.35,155.47,155.32,155.42,131940.0
2020-11-23 15:05:00,155.45,155.6,155.39,155.55,413080.0,155.45,155.6,155.39,155.55,413080.0
2020-11-23 15:10:00,155.53,155.57,155.32,155.4,178480.0,155.53,155.57,155.32,155.4,178480.0
2020-11-23 15:15:00,155.37,155.37,155.15,155.26,192700.0,155.37,155.37,155.15,155.26,192700.0
2020-11-23 15:20:00,155.25,155.33,155.04,155.19,174160.0,155.25,155.33,155.04,155.19,174160.0
2020-11-23 15:25:00,155.21,155.5,155.21,155.32,421160.0,155.21,155.5,155.21,155.32,421160.0
2020-11-23 15:30:00,155.32,155.33,154.98,154.98,257740.0,155.32,155.33,154.98,154.98,257740.0
2020-11-23 15:35:00,155.0,155.02,154.75,154.87,323480.0,155.0,155.02,154.75,154.87,323480.0
2020-11-23 15:40:00,154.87,155.11,154.87,155.08,223840.0,154.87,155.11,154.87,155.08,223840.0
2020-11-23 15:45:00,155.08,155.24,154.93,154.96,359540.0,155.08,155.24,154.93,154.96,359540.0
2020-11-23 15:50:00,155.0,155.15,154.73,154.73,518860.0,155.0,155.15,154.73,154.73,518860.0
2020-11-23 15:55:00,154.71,155.03,154.61,155.01,760360.0,154.71,155.03,154.61,155.01,760360.0
2020-11-24 09:30:00,155.0,155.46,154.41,154.88,2545960.0,155.0,155.46,154.41,154.88,2545960.0
2020-11-24 09:35:00,154.95,155.07,154.5,154.93,620440.0,154.95,155.07,154.5,154.93,620440.0
2020-11-24 09:40:00,154.85,155.0,154.31,154.7,712620.0,154.85,155.0,154.31,154.7,712620.0
2020-11-24 09:45:00,154.68,154.72,154.38,154.64,452720.0,154.68,154.72,154.38,154.64,452720.0
2020-11-24 09:50:00,154.53,155.39,154.5,154.85,729620.0,154.53,155.39,154.5,154.85,729620.0
2020-11-24 09:55:00,154.98,155.34,154.98,155.24,358740.0,154.98,155.34,154.98,155.24,358740.0
2020-11-24 10:00:00,155.35,155.39,155.1,155.1,462400.0,155.35,155.39,155.1,155.1,462400.0
2020-11-24 10:05:00,155.15,155.56,155.15,155.42,495060.0,155.15,155.56,155.15,155.42,495060.0
2020-11-24 10:10:00,155.46,155.48,154.75,154.86,455920.0,155.46,155.48,154.75,154.86,455920.0
2020-11-24 10:15:00,154.87,155.15,154.72,154.96,323840.0,154.87,155.15,154.72,154.96,323840.0
2020-11-24 10:20:00,154.91,154.95,154.73,154.79,254660.0,154.91,154.95,154.73,154.79,254660.0
2020-11-24 10:25:00,154.78,155.05,154.67,154.76,262880.0,154.78,155.05,154.67,154.76,262880.0
2020-11-24 10:30:00,154.73,154.86,154.65,154.74,191020.0,154.73,154.86,154.65,154.74,191020.0
2020-11-24 10:35:00,154.74,155.3,154.74,155.3,616340.0,154.74,155.3,154.74,155.3,616340.0
2020-11-24 10:40:00,155.25,155.49,155.25,155.43,515100.0,155.25,155.49,155.25,155.43,515100.0
2020-11-24 10:45:00,155.42,155.44,155.06,155.3,299580.0,155.42,155.44,155.06,155.3,299580.0
2020-11-24 10:50:00,155.35,155.43,155.1,155.19,303120.0,155.35,155.43,155.1,155.19,303120.0
2020-11-24 10:55:00,155.18,155.43,155.13,155.43,254460.0,155.18,155.43,155.13,155.43,254460.0
2020-11-24 11:00:00,155.42,155.5,155.38,155.48,346020.0,155.42,155.5,155.38,155.48,346020.0
2020-11-24 11:05:00,155.5,155.73,155.49,155.58,573440.0,155.5,155.73,155.49,155.58,573440.0
2020-11-24 11:10:00,155.61,155.75,155.59,155.72,355440.0,155.61,155.75,155.59,155.72,355440.0
2020-11-24 11:15:00,155.75,155.85,155.63,155.8,352720.0,155.75,155.85,155.63,155.8,352720.0
2020-11-24 11:20:00,155.8,155.81,155.26,155.34,196880.0,155.8,155.81,155.26,155.34,196880.0
2020-11-24 11:25:00,155.39,155.65,155.39,155.46,178180.0,155.39,155.65,155.39,155.46,178180.0
2020-11-24 11:30:00,155.42,155.51,155.25,155.48,169320.0,155.42,155.51,155.25,155.48,169320.0
2020-11-24 11:35:00,155.48,155.57,155.38,155.55,110680.0,155.48,155.57,155.38,155.55,110680.0
2020-11-24 11:40:00,155.59,155.59,155.36,155.42,185740.0,155.59,155.59,155.36,155.42,185740.0
2020-11-24 11:45:00,155.43,155.61,155.3,155.58,299080.0,155.43,155.61,155.3,155.58,299080.0
2020-11-24 11:50:00,155.58,155.71,155.37,155.45,360080.0,155.58,155.71,155.37,155.45,360080.0
2020-11-24 11:55:00,155.48,155.49,155.34,155.48,139200.0,155.48,155.49,155.34,155.48,139200.0
2020-11-24 12:00:00,155.54,155.54,155.39,155.46,90960.0,155.54,155.54,155.39,155.46,90960.0
2020-11-24 12:05:00,155.5,155.67,155.49,155.66,138860.0,155.5,155.67,155.49,155.66,138860.0
2020-11-24 12:10:00,155.53,155.68,155.51,155.68,129740.0,155.53,155.68,155.51,155.68,129740.0
2020-11-24 12:15:00,155.55,155.7,155.5,155.64,193800.0,155.55,155.7,155.5,155.64,193800.0
2020-11-24 12:20:00,155.59,155.95,155.59,155.92,329760.0,155.59,155.95,155.59,155.92,329760.0
2020-11-24 12:25:00,155.93,156.0,155.71,155.72,293420.0,155.93,156.0,155.71,155.72,293420.0
2020-11-24 12:30:00,155.69,156.05,155.69,156.05,276460.0,155.69,156.05,155.69,156.05,276460.0
2020-11-24 12:35:00,156.05,156.26,156.04,156.15,347320.0,156.05,156.26,156.04,156.15,347320.0
2020-11-24 12:40:00,156.19,156.39,156.19,156.28,315520.0,156.19,156.39,156.19,156.28,315520.0
2020-11-24 12:45:00,156.32,156.48,156.3,156.44,252220.0,156.32,156.48,156.3,156.44,252220.0
2020-11-24 12:50:00,156.44,156.48,156.23,156.31,227800.0,156.44,156.48,156.23,156.31,227800.0
2020-11-24 12:55:00,156.3,156.49,156.2,156.49,210420.0,156.3,156.49,156.2,156.49,210420.0
2020-11-24 13:00:00,156.5,156.5,156.26,156.34,177480.0,156.5,156.5,156.26,156.34,177480.0
2020-11-24 13:05:00,156.3,156.46,156.18,156.43,125120.0,156.3,156.46,156.18,156.43,125120.0
2020-11-24 13:10:00,156.44,156.56,156.43,156.46,620620.0,156.44,156.56,156.43,156.46,620620.0
2020-11-24 13:15:00,156.48,156.48,156.27,156.33,229140.0,156.48,156.48,156.27,156.33,229140.0
2020-11-24 13:20:00,156.37,156.45,156.32,156.35,105900.0,156.37,156.45,156.32,156.35,105900.0
2020-11-24 13:25:00,156.34,156.34,155.93,156.15,268000.0,156.34,156.34,155.93,156.15,268000.0
2020-11-24 13:30:00,156.22,156.38,156.17,156.34,147320.0,156.22,156.38,156.17,156.34,147320.0
2020-11-24 13:35:00,156.3,156.48,156.3,156.48,108380.0,156.3,156.48,156.3,156.48,108380.0
2020-11-24 13:40:00,156.48,156.71,156.43,156.57,530220.0,156.48,156.71,156.43,156.57,530220.0
2020-11-24 13:45:00,156.57,156.64,156.43,156.5,122620.0,156.57,156.64,156.43,156.5,122620.0
2020-11-24 13:50:00,156.52,156.59,156.49,156.49,96720.0,156.52,156.59,156.49,156.49,96720.0
2020-11-24 13:55:00,156.52,156.65,156.48,156.65,145560.0,156.52,156.65,156.48,156.65,145560.0
2020-11-24 14:00:00,156.64,156.71,156.54,156.57,227660.0,156.64,156.71,156.54,156.57,227660.0
2020-11-24 14:05:00,156.6,156.66,156.5,156.55,124160.0,156.6,156.66,156.5,156.55,124160.0
2020-11-24 14:10:00,156.6,156.6,156.46,156.48,169560.0,156.6,156.6,156.46,156.48,169560.0
2020-11-24 14:15:00,156.44,156.49,156.31,156.43,204020.0,156.44,156.49,156.31,156.43,204020.0
2020-11-24 14:20:00,156.48,156.62,156.37,156.53,225840.0,156.48,156.62,156.37,156.53,225840.0
2020-11-24 14:25:00,156.56,156.56,156.18,156.23,254240.0,156.56,156.56,156.18,156.23,254240.0
2020-11-24 14:30:00,156.23,156.3,156.08,156.09,268840.0,156.23,156.3,156.08,156.09,268840.0
2020-11-24 14:35:00,156.18,156.25,156.0,156.22,134400.0,156.18,156.25,156.0,156.22,134400.0
2020-11-24 14:40:00,156.24,156.42,156.2,156.27,264060.0,156.24,156.42,156.2,156.27,264060.0
2020-11-24 14:45:00,156.26,156.37,156.1,156.22,248800.0,156.26,156.37,156.1,156.22,248800.0
2020-11-24 14:50:00,156.21,156.27,156.0,156.09,245120.0,156.21,156.27,156.0,156.09,245120.0
2020-11-24 14:55:00,156.05,156.15,156.02,156.13,182580.0,156.05,156.15,156.02,156.13,182580.0
2020-11-24 15:00:00,156.11,156.11,155.66,155.89,317680.0,156.11,156.11,155.66,155.89,317680.0
2020-11-24 15:05:00,155.91,156.04,155.79,155.96,269520.0,155.91,156.04,155.79,155.96,269520.0
2020-11-24 15:10:00,155.98,156.1,155.95,156.03,214800.0,155.98,156.1,155.95,156.03,214800.0
2020-11-24 15:15:00,155.99,156.02,155.81,155.83,134280.0,155.99,156.02,155.81,155.83,134280.0
2020-11-24 15:20:00,155.87,156.04,155.84,155.96,159020.0,155.87,156.04,155.84,155.96,159020.0
2020-11-24 15:25:00,156.0,156.03,155.84,156.02,191080.0,156.0,156.03,155.84,156.02,191080.0
2020-11-24 15:30:00,156.02,156.14,155.89,156.04,253160.0,156.02,156.14,155.89,156.04,253160.0
2020-11-24 15:35:00,156.01,156.02,155.85,155.86,178360.0,156.01,156.02,155.85,155.86,178360.0
2020-11-24 15:40:00,155.87,155.91,155.74,155.75,214980.0,155.87,155.91,155.74,155.75,214980.0
2020-11-24 15:45:00,155.71,156.02,155.7,155.93,280640.0,155.71,156.02,155.7,155.93,280640.0
2020-11-24 15:50:00,155.9,155.97,155.73,155.93,480220.0,155.9,155.97,155.73,155.93,480220.0
2020-11-24 15:55:00,155.93,156.0,155.82,155.84,697540.0,155.93,156.0,155.82,155.84,697540.0
2020-11-25 09:30:00,157.08,157.79,157.01,157.75,2507460.0,157.08,157.79,157.01,157.75,2507460.0
2020-11-25 09:35:00,157.66,157.93,157.45,157.6,980860.0,157.66,157.93,157.45,157.6,980860.0
2020-11-25 09:40:00,157.65,158.03,157.65,157.75,862680.0,157.65,158.03,157.65,157.75,862680.0
2020-11-25 09:45:00,157.85,157.9,157.61,157.86,615360.0,157.85,157.9,157.61,157.86,615360.0
2020-11-25 09:50:00,157.88,159.49,157.84,159.48,1722200.0,157.88,159.49,157.84,159.48,1722200.0
2020-11-25 09:55:00,159.43,159.83,158.76,159.77,1337340.0,159.43,159.83,158.76,159.77,1337340.0
2020-11-25 10:00:00,159.78,159.8,158.82,159.0,717280.0,159.78,159.8,158.82,159.0,717280.0
2020-11-25 10:05:00,159.05,159.39,158.96,159.25,488500.0,159.05,159.39,158.96,159.25,488500.0
2020-11-25 10:10:00,159.22,159.24,158.61,159.16,603820.0,159.22,159.24,158.61,159.16,603820.0
2020-11-25 10:15:00,159.2,159.35,158.89,159.3,480680.0,159.2,159.35,158.89,159.3,480680.0
2020-11-25 10:20:00,159.29,159.32,158.83,159.11,478460.0,159.29,159.32,158.83,159.11,478460.0
2020-11-25 10:25:00,159.15,159.15,158.67,158.8,285980.0,159.15,159.15,158.67,158.8,285980.0
2020-11-25 10:30:00,158.86,159.1,158.82,158.9,225380.0,158.86,159.1,158.82,158.9,225380.0
2020-11-25 10:35:00,158.85,159.2,158.83,159.17,298600.0,158.85,159.2,158.83,159.17,298600.0
2020-11-25 10:40:00,159.14,159.35,159.08,159.24,315880.0,159.14,159.35,159.08,159.24,315880.0
2020-11-25 10:45:00,159.26,159.67,159.26,159.61,583940.0,159.26,159.67,159.26,159.61,583940.0
2020-11-25 10:50:00,159.63,159.9,159.57,159.83,525140.0,159.63,159.9,159.57,159.83,525140.0
2020-11-25 10:55:00,159.84,159.88,159.25,159.42,566160.0,159.84,159.88,159.25,159.42,566160.0
2020-11-25 11:00:00,159.41,159.69,159.41,159.55,256580.0,159.41,159.69,159.41,159.55,256580.0
2020-11-25 11:05:00,159.55,159.55,159.36,159.36,155000.0,159.55,159.55,159.36,159.36,155000.0
2020-11-25 11:10:00,159.36,159.53,159.29,159.51,225020.0,159.36,159.53,159.29,159.51,225020.0
2020-11-25 11:15:00,159.53,159.54,159.26,159.32,194960.0,159.53,159.54,159.26,159.32,194960.0
2020-11-25 11:20:00,159.32,159.4,159.0,159.27,369860.0,159.32,159.4,159.0,159.27,369860.0
2020-11-25 11:25:00,159.24,159.38,159.11,159.18,200220.0,159.24,159.38,159.11,159.18,200220.0
2020-11-25 11:30:00,159.1,159.3,159.06,159.24,154540.0,159.1,159.3,159.06,159.24,154540.0
2020-11-25 11:35:00,159.29,159.29,158.85,158.98,208220.0,159.29,159.29,158.85,158.98,208220.0
2020-11-25 11:40:00,158.96,158.99,158.44,158.67,468000.0,158.96,158.99,158.44,158.67,468000.0
2020-11-25 11:45:00,158.55,158.76,158.55,158.6,216060.0,158.55,158.76,158.55,158.6,216060.0
2020-11-25 11:50:00,158.63,158.67,158.12,158.34,263180.0,158.63,158.67,158.12,158.34,263180.0
2020-11-25 11:55:00,158.3,158.65,158.25,158.61,305140.0,158.3,158.65,158.25,158.61,305140.0
2020-11-25 12:00:00,158.62,158.81,158.56,158.71,380800.0,158.62,158.81,158.56,158.71,380800.0
2020-11-25 12:05:00,158.71,158.81,158.5,158.61,243340.0,158.71,158.81,158.5,158.61,243340.0
2020-11-25 12:10:00,158.61,158.75,158.5,158.75,240420.0,158.61,158.75,158.5,158.75,240420.0
2020-11-25 12:15:00,158.75,158.87,158.68,158.85,95100.0,158.75,158.87,158.68,158.85,95100.0
2020-11-25 12:20:00,158.85,159.05,158.85,159.02,94780.0,158.85,159.05,158.85,159.02,94780.0
2020-11-25 12:25:00,159.02,159.16,158.95,158.95,276360.0,159.02,159.16,158.95,158.95,276360.0
2020-11-25 12:30:00,158.96,159.15,158.96,159.13,160040.0,158.96,159.15,158.96,159.13,160040.0
2020-11-25 12:35:00,159.11,159.11,159.03,159.09,61380.0,159.11,159.11,159.03,159.09,61380.0
2020-11-25 12:40:00,159.05,159.09,158.99,159.07,51720.0,159.05,159.09,158.99,159.07,51720.0
2020-11-25 12:45:00,159.08,159.1,158.97,159.06,106760.0,159.08,159.1,158.97,159.06,106760.0
2020-11-25 12:50:00,159.0,159.2,158.98,159.15,211380.0,159.0,159.2,158.98,159.15,211380.0
2020-11-25 12:55:00,159.19,159.2,159.11,159.18,172160.0,159.19,159.2,159.11,159.18,172160.0
2020-11-25 13:00:00,159.18,159.23,159.1,159.23,124460.0,159.18,159.23,159.1,159.23,124460.0
2020-11-25 13:05:00,159.21,159.33,159.21,159.22,199020.0,159.21,159.33,159.21,159.22,199020.0
2020-11-25 13:10:00,159.22,159.22,158.9,158.9,200720.0,159.22,159.22,158.9,158.9,200720.0
2020-11-25 13:15:00,158.9,158.96,158.83,158.86,177640.0,158.9,158.96,158.83,158.86,177640.0
2020-11-25 13:20:00,158.88,158.91,158.75,158.9,108960.0,158.88,158.91,158.75,158.9,108960.0
2020-11-25 13:25:00,158.91,158.91,158.58,158.58,313140.0,158.91,158.91,158.58,158.58,313140.0
2020-11-25 13:30:00,158.65,158.65,158.33,158.5,373000.0,158.65,158.65,158.33,158.5,373000.0
2020-11-25 13:35:00,158.5,158.53,158.41,158.45,190360.0,158.5,158.53,158.41,158.45,190360.0
2020-11-25 13:40:00,158.45,158.7,158.38,158.66,538100.0,158.45,158.7,158.38,158.66,538100.0
2020-11-25 13:45:00,158.66,158.66,158.38,158.45,173440.0,158.66,158.66,158.38,158.45,173440.0
2020-11-25 13:50:00,158.45,158.52,158.42,158.48,122900.0,158.45,158.52,158.42,158.48,122900.0
2020-11-25 13:55:00,158.47,158.65,158.41,158.62,159300.0,158.47,158.65,158.41,158.62,159300.0
2020-11-25 14:00:00,158.6,158.7,158.48,158.58,76600.0,158.6,158.7,158.48,158.58,76600.0
2020-11-25 14:05:00,158.57,158.62,158.43,158.49,86800.0,158.57,158.62,158.43,158.49,86800.0
2020-11-25 14:10:00,158.46,158.46,158.14,158.25,287420.0,158.46,158.46,158.14,158.25,287420.0
2020-11-25 14:15:00,158.25,158.4,158.25,158.37,147520.0,158.25,158.4,158.25,158.37,147520.0
2020-11-25 14:20:00,158.34,158.6,158.34,158.5,113880.0,158.34,158.6,158.34,158.5,113880.0
2020-11-25 14:25:00,158.49,158.64,158.49,158.62,80160.0,158.49,158.64,158.49,158.62,80160.0
2020-11-25 14:30:00,158.65,158.85,158.62,158.81,301260.0,158.65,158.85,158.62,158.81,301260.0
2020-11-25 14:35:00,158.82,158.88,158.78,158.83,185440.0,158.82,158.88,158.78,158.83,185440.0
2020-11-25 14:40:00,158.85,159.0,158.81,158.87,172280.0,158.85,159.0,158.81,158.87,172280.0
2020-11-25 14:45:00,158.89,159.08,158.89,159.05,155220.0,158.89,159.08,158.89,159.05,155220.0
2020-11-25 14:50:00,159.01,159.1,158.98,159.01,132840.0,159.01,159.1,158.98,159.01,132840.0
2020-11-25 14:55:00,159.04,159.2,159.04,159.18,246520.0,159.04,159.2,159.04,159.18,246520.0
2020-11-25 15:00:00,159.14,159.17,158.96,159.0,158440.0,159.14,159.17,158.96,159.0,158440.0
2020-11-25 15:05:00,159.02,159.05,158.82,158.95,180160.0,159.02,159.05,158.82,158.95,180160.0
2020-11-25 15:10:00,158.94,159.22,158.92,159.2,134140.0,158.94,159.22,158.92,159.2,134140.0
2020-11-25 15:15:00,159.23,159.25,159.07,159.12,136920.0,159.23,159.25,159.07,159.12,136920.0
2020-11-25 15:20:00,159.12,159.26,159.11,159.26,208880.0,159.12,159.26,159.11,159.26,208880.0
2020-11-25 15:25:00,159.26,159.39,159.24,159.37,287900.0,159.26,159.39,159.24,159.37,287900.0
2020-11-25 15:30:00,159.37,159.64,159.35,159.63,435520.0,159.37,159.64,159.35,159.63,435520.0
2020-11-25 15:35:00,159.63,159.69,159.37,159.41,396840.0,159.63,159.69,159.37,159.41,396840.0
2020-11-25 15:40:00,159.42,159.55,159.39,159.47,330340.0,159.42,159.55,159.39,159.47,330340.0
2020-11-25 15:45:00,159.48,159.51,159.2,159.25,416880.0,159.48,159.51,159.2,159.25,416880.0
2020-11-25 15:50:00,159.22,159.28,159.09,159.09,575560.0,159.22,159.28,159.09,159.09,575560.0
2020-11-25 15:55:00,159.09,159.36,159.06,159.24,1042180.0,159.09,159.36,159.06,159.24,1042180.0
2020-11-27 09:30:00,160.56,160.81,160.2,160.66,2267840.0,160.56,160.81,160.2,160.66,2267840.0
2020-11-27 09:35:00,160.66,160.78,159.86,160.19,1235540.0,160.66,160.78,159.86,160.19,1235540.0
2020-11-27 09:40:00,160.14,160.2,159.68,159.92,697300.0,160.14,160.2,159.68,159.92,697300.0
2020-11-27 09:45:00,160.04,160.04,159.58,159.99,661560.0,160.04,160.04,159.58,159.99,661560.0
2020-11-27 09:50:00,160.0,160.2,159.85,160.11,376180.0,160.0,160.2,159.85,160.11,376180.0
2020-11-27 09:55:00,160.13,160.48,160.13,160.44,493340.0,160.13,160.48,160.13,160.44,493340.0
2020-11-27 10:00:00,160.45,160.5,159.75,160.08,559720.0,160.45,160.5,159.75,160.08,559720.0
2020-11-27 10:05:00,160.09,160.21,159.83,160.06,557420.0,160.09,160.21,159.83,160.06,557420.0
2020-11-27 10:10:00,160.08,160.31,160.05,160.25,405540.0,160.08,160.31,160.05,160.25,405540.0
2020-11-27 10:15:00,160.31,160.61,160.27,160.47,567100.0,160.31,160.61,160.27,160.47,567100.0
2020-11-27 10:20:00,160.44,160.66,160.43,160.64,519200.0,160.44,160.66,160.43,160.64,519200.0
2020-11-27 10:25:00,160.66,160.66,160.34,160.54,400020.0,160.66,160.66,160.34,160.54,400020.0
2020-11-27 10:30:00,160.55,160.75,160.55,160.74,495840.0,160.55,160.75,160.55,160.74,495840.0
2020-11-27 10:35:00,160.71,160.72,160.5,160.7,253060.0,160.71,160.72,160.5,160.7,253060.0
2020-11-27 10:40:00,160.71,160.75,160.49,160.54,244960.0,160.71,160.75,160.49,160.54,244960.0
2020-11-27 10:45:00,160.53,160.58,160.47,160.49,185740.0,160.53,160.58,160.47,160.49,185740.0
2020-11-27 10:50:00,160.51,160.68,160.37,160.64,288420.0,160.51,160.68,160.37,160.64,288420.0
2020-11-27 10:55:00,160.68,160.75,160.62,160.72,293680.0,160.68,160.75,160.62,160.72,293680.0
2020-11-27 11:00:00,160.74,160.74,160.5,160.57,334380.0,160.74,160.74,160.5,160.57,334380.0
2020-11-27 11:05:00,160.54,160.6,160.38,160.53,321120.0,160.54,160.6,160.38,160.53,321120.0
2020-11-27 11:10:00,160.52,160.65,160.4,160.45,247160.0,160.52,160.65,160.4,160.45,247160.0
2020-11-27 11:15:00,160.46,160.54,160.39,160.42,121900.0,160.46,160.54,160.39,160.42,121900.0
2020-11-27 11:20:00,160.41,160.42,160.26,160.26,328220.0,160.41,160.42,160.26,160.26,328220.0
2020-11-27 11:25:00,160.25,160.48,160.22,160.45,228580.0,160.25,160.48,160.22,160.45,228580.0
2020-11-27 11:30:00,160.39,160.52,160.36,160.39,181040.0,160.39,160.52,160.36,160.39,181040.0
2020-11-27 11:35:00,160.45,160.45,160.12,160.17,286780.0,160.45,160.45,160.12,160.17,286780.0
2020-11-27 11:40:00,160.2,160.35,160.15,160.2,280600.0,160.2,160.35,160.15,160.2,280600.0
2020-11-27 11:45:00,160.16,160.21,160.01,160.05,339940.0,160.16,160.21,160.01,160.05,339940.0
2020-11-27 11:50:00,160.05,160.08,159.9,160.0,368920.0,160.05,160.08,159.9,160.0,368920.0
2020-11-27 11:55:00,160.05,160.05,159.78,159.84,254280.0,160.05,160.05,159.78,159.84,254280.0
2020-11-27 12:00:00,159.87,160.2,159.86,160.13,299040.0,159.87,160.2,159.86,160.13,299040.0
2020-11-27 12:05:00,160.14,160.25,160.0,160.0,322200.0,160.14,160.25,160.0,160.0,322200.0
2020-11-27 12:10:00,160.04,160.04,159.81,159.87,248160.0,160.04,160.04,159.81,159.87,248160.0
2020-11-27 12:15:00,159.9,159.94,159.83,159.9,188000.0,159.9,159.94,159.83,159.9,188000.0
2020-11-27 12:20:00,159.87,159.92,159.67,159.7,440900.0,159.87,159.92,159.67,159.7,440900.0
2020-11-27 12:25:00,159.7,159.77,159.6,159.69,227760.0,159.7,159.77,159.6,159.69,227760.0
2020-11-27 12:30:00,159.65,159.92,159.63,159.87,285560.0,159.65,159.92,159.63,159.87,285560.0
2020-11-27 12:35:00,159.89,160.0,159.85,159.9,445740.0,159.89,160.0,159.85,159.9,445740.0
2020-11-27 12:40:00,159.9,159.94,159.55,159.6,353560.0,159.9,159.94,159.55,159.6,353560.0
2020-11-27 12:45:00,159.59,159.63,159.5,159.55,333280.0,159.59,159.63,159.5,159.55,333280.0
2020-11-27 12:50:00,159.58,159.79,159.55,159.73,505660.0,159.58,159.79,159.55,159.73,505660.0
2020-11-27 12:55:00,159.74,159.8,159.7,159.8,608260.0,159.74,159.8,159.7,159.8,608260.0
2020-11-30 09:30:00,160.42,161.42,159.9,160.52,2609300.0,160.42,161.42,159.9,160.52,2609300.0
2020-11-30 09:35:00,160.55,160.9,160.27,160.64,953160.0,160.55,160.9,160.27,160.64,953160.0
2020-11-30 09:40:00,160.59,160.79,159.17,159.3,1186120.0,160.59,160.79,159.17,159.3,1186120.0
2020-11-30 09:45:00,159.25,159.51,158.94,159.1,556900.0,159.25,159.51,158.94,159.1,556900.0
2020-11-30 09:50:00,159.1,159.38,158.95,159.13,646420.0,159.1,159.38,158.95,159.13,646420.0
2020-11-30 09:55:00,159.1,159.3,158.81,158.81,689460.0,159.1,159.3,158.81,158.81,689460.0
2020-11-30 10:00:00,158.86,158.98,158.51,158.79,378060.0,158.86,158.98,158.51,158.79,378060.0
2020-11-30 10:05:00,158.72,159.13,158.56,158.56,628520.0,158.72,159.13,158.56,158.56,628520.0
2020-11-30 10:10:00,158.57,158.69,158.27,158.33,408200.0,158.57,158.69,158.27,158.33,408200.0
2020-11-30 10:15:00,158.32,158.5,158.1,158.4,485800.0,158.32,158.5,158.1,158.4,485800.0
2020-11-30 10:20:00,158.37,158.7,158.37,158.37,499140.0,158.37,158.7,158.37,158.37,499140.0
2020-11-30 10:25:00,158.38,158.46,158.0,158.06,361840.0,158.38,158.46,158.0,158.06,361840.0
2020-11-30 10:30:00,158.03,158.12,157.41,157.46,579780.0,158.03,158.12,157.41,157.46,579780.0
2020-11-30 10:35:00,157.45,157.62,157.1,157.1,542280.0,157.45,157.62,157.1,157.1,542280.0
2020-11-30 10:40:00,157.05,157.12,156.28,156.28,772540.0,157.05,157.12,156.28,156.28,772540.0
2020-11-30 10:45:00,156.31,157.05,156.28,156.96,532720.0,156.31,157.05,156.28,156.96,532720.0
2020-11-30 10:50:00,156.9,157.29,156.81,157.05,629300.0,156.9,157.29,156.81,157.05,629300.0
2020-11-30 10:55:00,157.06,157.45,157.0,157.4,424980.0,157.06,157.45,157.0,157.4,424980.0
2020-11-30 11:00:00,157.38,157.65,157.15,157.6,371260.0,157.38,157.65,157.15,157.6,371260.0
2020-11-30 11:05:00,157.61,157.73,157.42,157.67,283000.0,157.61,157.73,157.42,157.67,283000.0
2020-11-30 11:10:00,157.6,157.7,157.5,157.52,265380.0,157.6,157.7,157.5,157.52,265380.0
2020-11-30 11:15:00,157.5,157.85,157.4,157.55,347400.0,157.5,157.85,157.4,157.55,347400.0
2020-11-30 11:20:00,157.52,157.82,157.48,157.54,226200.0,157.52,157.82,157.48,157.54,226200.0
2020-11-30 11:25:00,157.55,157.63,157.29,157.29,306420.0,157.55,157.63,157.29,157.29,306420.0
2020-11-30 11:30:00,157.33,157.43,157.01,157.06,274020.0,157.33,157.43,157.01,157.06,274020.0
2020-11-30 11:35:00,157.08,157.37,156.97,157.29,351360.0,157.08,157.37,156.97,157.29,351360.0
2020-11-30 11:40:00,157.28,157.35,157.18,157.28,244320.0,157.28,157.35,157.18,157.28,244320.0
2020-11-30 11:45:00,157.3,157.49,157.28,157.36,432460.0,157.3,157.49,157.28,157.36,432460.0
2020-11-30 11:50:00,157.34,157.4,157.25,157.31,190160.0,157.34,157.4,157.25,157.31,190160.0
2020-11-30 11:55:00,157.33,157.33,157.02,157.07,106860.0,157.33,157.33,157.02,157.07,106860.0
2020-11-30 12:00:00,157.09,157.16,157.04,157.15,111900.0,157.09,157.16,157.04,157.15,111900.0
2020-11-30 12:05:00,157.1,157.21,157.08,157.08,155740.0,157.1,157.21,157.08,157.08,155740.0
2020-11-30 12:10:00,157.1,157.26,156.95,157.25,288960.0,157.1,157.26,156.95,157.25,288960.0
2020-11-30 12:15:00,157.26,157.32,157.11,157.18,248340.0,157.26,157.32,157.11,157.18,248340.0
2020-11-30 12:20:00,157.17,157.17,156.91,156.96,291600.0,157.17,157.17,156.91,156.96,291600.0
2020-11-30 12:25:00,157.0,157.1,156.96,157.0,248420.0,157.0,157.1,156.96,157.0,248420.0
2020-11-30 12:30:00,157.01,157.05,156.95,157.02,289580.0,157.01,157.05,156.95,157.02,289580.0
2020-11-30 12:35:00,157.01,157.06,156.89,157.02,242660.0,157.01,157.06,156.89,157.02,242660.0
2020-11-30 12:40:00,157.04,157.19,156.96,157.06,221280.0,157.04,157.19,156.96,157.06,221280.0
2020-11-30 12:45:00,157.0,157.05,156.92,157.02,165600.0,157.0,157.05,156.92,157.02,165600.0
2020-11-30 12:50:00,157.06,157.14,157.01,157.1,104160.0,157.06,157.14,157.01,157.1,104160.0
2020-11-30 12:55:00,157.11,157.38,157.08,157.31,317000.0,157.11,157.38,157.08,157.31,317000.0
2020-11-30 13:00:00,157.33,157.72,157.3,157.68,308320.0,157.33,157.72,157.3,157.68,308320.0
2020-11-30 13:05:00,157.58,157.86,157.58,157.8,337140.0,157.58,157.86,157.58,157.8,337140.0
2020-11-30 13:10:00,157.79,157.86,157.67,157.75,153820.0,157.79,157.86,157.67,157.75,153820.0
2020-11-30 13:15:00,157.76,157.99,157.74,157.88,209100.0,157.76,157.99,157.74,157.88,209100.0
2020-11-30 13:20:00,157.86,158.02,157.86,157.9,293000.0,157.86,158.02,157.86,157.9,293000.0
2020-11-30 13:25:00,157.9,157.93,157.79,157.79,104660.0,157.9,157.93,157.79,157.79,104660.0
2020-11-30 13:30:00,157.83,158.06,157.71,158.06,147000.0,157.83,158.06,157.71,158.06,147000.0
2020-11-30 13:35:00,158.05,158.34,158.05,158.27,389000.0,158.05,158.34,158.05,158.27,389000.0
2020-11-30 13:40:00,158.3,158.52,158.3,158.44,317400.0,158.3,158.52,158.3,158.44,317400.0
2020-11-30 13:45:00,158.45,158.6,158.44,158.56,299300.0,158.45,158.6,158.44,158.56,299300.0
2020-11-30 13:50:00,158.57,158.65,158.3,158.3,259520.0,158.57,158.65,158.3,158.3,259520.0
2020-11-30 13:55:00,158.28,158.47,158.17,158.35,131640.0,158.28,158.47,158.17,158.35,131640.0
2020-11-30 14:00:00,158.37,158.45,158.3,158.45,126860.0,158.37,158.45,158.3,158.45,126860.0
2020-11-30 14:05:00,158.45,158.65,158.39,158.64,215440.0,158.45,158.65,158.39,158.64,215440.0
2020-11-30 14:10:00,158.63,158.69,158.54,158.54,165400.0,158.63,158.69,158.54,158.54,165400.0
2020-11-30 14:15:00,158.48,158.51,158.27,158.29,81500.0,158.48,158.51,158.27,158.29,81500.0
2020-11-30 14:20:00,158.3,158.45,158.25,158.37,84200.0,158.3,158.45,158.25,158.37,84200.0
2020-11-30 14:25:00,158.35,158.54,158.34,158.51,98080.0,158.35,158.54,158.34,158.51,98080.0
2020-11-30 14:30:00,158.45,158.56,158.4,158.53,153120.0,158.45,158.56,158.4,158.53,153120.0
2020-11-30 14:35:00,158.54,158.54,158.4,158.47,54640.0,158.54,158.54,158.4,158.47,54640.0
2020-11-30 14:40:00,158.45,158.5,158.28,158.37,117220.0,158.45,158.5,158.28,158.37,117220.0
2020-11-30 14:45:00,158.39,158.48,158.33,158.4,74900.0,158.39,158.48,158.33,158.4,74900.0
2020-11-30 14:50:00,158.4,158.53,158.32,158.37,128320.0,158.4,158.53,158.32,158.37,128320.0
2020-11-30 14:55:00,158.38,158.82,158.38,158.82,189460.0,158.38,158.82,158.38,158.82,189460.0
2020-11-30 15:00:00,158.83,158.89,158.75,158.77,233840.0,158.83,158.89,158.75,158.77,233840.0
2020-11-30 15:05:00,158.75,158.81,158.41,158.45,188380.0,158.75,158.81,158.41,158.45,188380.0
2020-11-30 15:10:00,158.53,158.58,158.25,158.36,217100.0,158.53,158.58,158.25,158.36,217100.0
2020-11-30 15:15:00,158.3,158.49,158.29,158.46,114060.0,158.3,158.49,158.29,158.46,114060.0
2020-11-30 15:20:00,158.42,158.43,158.27,158.3,98140.0,158.42,158.43,158.27,158.3,98140.0
2020-11-30 15:25:00,158.35,158.35,157.96,157.98,201380.0,158.35,158.35,157.96,157.98,201380.0
2020-11-30 15:30:00,157.99,158.21,157.99,158.05,159600.0,157.99,158.21,157.99,158.05,159600.0
2020-11-30 15:35:00,158.06,158.33,158.03,158.26,233500.0,158.06,158.33,158.03,158.26,233500.0
2020-11-30 15:40:00,158.23,158.25,157.9,157.98,474000.0,158.23,158.25,157.9,157.98,474000.0
2020-11-30 15:45:00,157.98,158.2,157.95,158.12,411360.0,157.98,158.2,157.95,158.12,411360.0
2020-11-30 15:50:00,158.15,158.28,157.99,158.21,469860.0,158.15,158.28,157.99,158.21,469860.0
2020-11-30 15:55:00,158.2,158.49,157.85,158.41,1324000.0,158.2,158.49,157.85,158.41,1324000.0
2020-12-01 09:30:00,159.43,159.45,158.05,158.35,1947420.0,159.43,159.45,158.05,158.35,1947420.0
2020-12-01 09:35:00,158.26,159.12,158.11,158.43,1062160.0,158.26,159.12,158.11,158.43,1062160.0
2020-12-01 09:40:00,158.49,159.32,158.25,158.68,748000.0,158.49,159.32,158.25,158.68,748000.0
2020-12-01 09:45:00,158.75,159.13,158.43,158.84,428180.0,158.75,159.13,158.43,158.84,428180.0
2020-12-01 09:50:00,158.85,159.15,158.67,158.9,448340.0,158.85,159.15,158.67,158.9,448340.0
2020-12-01 09:55:00,158.93,158.93,158.31,158.44,351200.0,158.93,158.93,158.31,158.44,351200.0
2020-12-01 10:00:00,158.49,158.85,158.37,158.76,315080.0,158.49,158.85,158.37,158.76,315080.0
2020-12-01 10:05:00,158.8,158.85,158.55,158.7,196460.0,158.8,158.85,158.55,158.7,196460.0
2020-12-01 10:10:00,158.6,158.65,158.22,158.38,332920.0,158.6,158.65,158.22,158.38,332920.0
2020-12-01 10:15:00,158.42,158.63,158.2,158.52,431640.0,158.42,158.63,158.2,158.52,431640.0
2020-12-01 10:20:00,158.52,158.7,158.48,158.6,212020.0,158.52,158.7,158.48,158.6,212020.0
2020-12-01 10:25:00,158.54,158.54,158.3,158.4,540980.0,158.54,158.54,158.3,158.4,540980.0
2020-12-01 10:30:00,158.33,158.42,158.22,158.39,234500.0,158.33,158.42,158.22,158.39,234500.0
2020-12-01 10:35:00,158.43,158.63,158.15,158.15,426740.0,158.43,158.63,158.15,158.15,426740.0
2020-12-01 10:40:00,158.14,158.31,158.06,158.15,286280.0,158.14,158.31,158.06,158.15,286280.0
2020-12-01 10:45:00,158.12,158.2,157.86,158.1,275720.0,158.12,158.2,157.86,158.1,275720.0
2020-12-01 10:50:00,158.09,158.3,158.09,158.25,187960.0,158.09,158.3,158.09,158.25,187960.0
2020-12-01 10:55:00,158.27,158.81,158.19,158.81,282660.0,158.27,158.81,158.19,158.81,282660.0
2020-12-01 11:00:00,158.77,158.88,158.69,158.81,237700.0,158.77,158.88,158.69,158.81,237700.0
2020-12-01 11:05:00,158.83,159.2,158.81,159.2,592520.0,158.83,159.2,158.81,159.2,592520.0
2020-12-01 11:10:00,159.19,159.45,159.16,159.3,400380.0,159.19,159.45,159.16,159.3,400380.0
2020-12-01 11:15:00,159.29,159.29,159.02,159.25,313560.0,159.29,159.29,159.02,159.25,313560.0
2020-12-01 11:20:00,159.19,159.28,159.04,159.18,174360.0,159.19,159.28,159.04,159.18,174360.0
2020-12-01 11:25:00,159.19,159.29,159.06,159.21,184080.0,159.19,159.29,159.06,159.21,184080.0
2020-12-01 11:30:00,159.27,159.35,158.97,159.18,248820.0,159.27,159.35,158.97,159.18,248820.0
2020-12-01 11:35:00,159.13,159.2,158.91,159.07,158900.0,159.13,159.2,158.91,159.07,158900.0
2020-12-01 11:40:00,159.14,159.48,159.14,159.41,211460.0,159.14,159.48,159.14,159.41,211460.0
2020-12-01 11:45:00,159.45,159.64,159.33,159.58,557280.0,159.45,159.64,159.33,159.58,557280.0
2020-12-01 11:50:00,159.6,159.8,159.6,159.8,376160.0,159.6,159.8,159.6,159.8,376160.0
2020-12-01 11:55:00,159.75,159.92,159.73,159.79,343800.0,159.75,159.92,159.73,159.79,343800.0
2020-12-01 12:00:00,159.79,160.35,159.65,160.35,677840.0,159.79,160.35,159.65,160.35,677840.0
2020-12-01 12:05:00,160.35,160.5,160.2,160.45,531360.0,160.35,160.5,160.2,160.45,531360.0
2020-12-01 12:10:00,160.47,160.95,160.47,160.7,941480.0,160.47,160.95,160.47,160.7,941480.0
2020-12-01 12:15:00,160.73,160.8,160.35,160.58,683120.0,160.73,160.8,160.35,160.58,683120.0
2020-12-01 12:20:00,160.6,160.76,160.48,160.72,370760.0,160.6,160.76,160.48,160.72,370760.0
2020-12-01 12:25:00,160.75,160.86,160.57,160.8,360620.0,160.75,160.86,160.57,160.8,360620.0
2020-12-01 12:30:00,160.85,161.08,160.8,160.93,537020.0,160.85,161.08,160.8,160.93,537020.0
2020-12-01 12:35:00,160.96,160.99,160.8,160.84,258960.0,160.96,160.99,160.8,160.84,258960.0
2020-12-01 12:40:00,160.85,160.85,160.58,160.78,347140.0,160.85,160.85,160.58,160.78,347140.0
2020-12-01 12:45:00,160.81,161.21,160.79,161.18,410540.0,160.81,161.21,160.79,161.18,410540.0
2020-12-01 12:50:00,161.18,161.5,161.11,161.3,845940.0,161.18,161.5,161.11,161.3,845940.0
2020-12-01 12:55:00,161.37,161.7,161.37,161.59,866860.0,161.37,161.7,161.37,161.59,866860.0
2020-12-01 13:00:00,161.64,162.13,161.62,162.13,689520.0,161.64,162.13,161.62,162.13,689520.0
2020-12-01 13:05:00,162.14,162.4,161.86,162.09,871980.0,162.14,162.4,161.86,162.09,871980.0
2020-12-01 13:10:00,162.08,162.25,161.9,161.95,497960.0,162.08,162.25,161.9,161.95,497960.0
2020-12-01 13:15:00,161.94,162.21,161.9,162.09,274440.0,161.94,162.21,161.9,162.09,274440.0
2020-12-01 13:20:00,162.12,162.33,162.0,162.04,435240.0,162.12,162.33,162.0,162.04,435240.0
2020-12-01 13:25:00,162.05,162.45,162.01,162.39,541240.0,162.05,162.45,162.01,162.39,541240.0
2020-12-01 13:30:00,162.37,162.37,162.11,162.32,290360.0,162.37,162.37,162.11,162.32,290360.0
2020-12-01 13:35:00,162.31,162.32,162.18,162.27,254720.0,162.31,162.32,162.18,162.27,254720.0
2020-12-01 13:40:00,162.26,162.28,161.96,162.06,403080.0,162.26,162.28,161.96,162.06,403080.0
2020-12-01 13:45:00,162.04,162.25,161.98,162.2,283180.0,162.04,162.25,161.98,162.2,283180.0
2020-12-01 13:50:00,162.22,162.26,161.67,161.77,594940.0,162.22,162.26,161.67,161.77,594940.0
2020-12-01 13:55:00,161.82,161.85,161.6,161.67,215100.0,161.82,161.85,161.6,161.67,215100.0
2020-12-01 14:00:00,161.66,161.93,161.62,161.69,275880.0,161.66,161.93,161.62,161.69,275880.0
2020-12-01 14:05:00,161.73,162.0,161.71,161.95,244660.0,161.73,162.0,161.71,161.95,244660.0
2020-12-01 14:10:00,161.94,162.34,161.94,162.21,388520.0,161.94,162.34,161.94,162.21,388520.0
2020-12-01 14:15:00,162.22,162.34,162.07,162.25,303040.0,162.22,162.34,162.07,162.25,303040.0
2020-12-01 14:20:00,162.25,162.25,161.95,161.99,247480.0,162.25,162.25,161.95,161.99,247480.0
2020-12-01 14:25:00,161.97,162.01,161.83,161.88,194380.0,161.97,162.01,161.83,161.88,194380.0
2020-12-01 14:30:00,161.88,162.22,161.82,161.93,257320.0,161.88,162.22,161.82,161.93,257320.0
2020-12-01 14:35:00,161.95,162.04,161.92,162.01,228000.0,161.95,162.04,161.92,162.01,228000.0
2020-12-01 14:40:00,161.98,162.03,161.89,161.92,175960.0,161.98,162.03,161.89,161.92,175960.0
2020-12-01 14:45:00,161.91,162.01,161.41,161.41,375840.0,161.91,162.01,161.41,161.41,375840.0
2020-12-01 14:50:00,161.4,161.48,160.88,161.04,735140.0,161.4,161.48,160.88,161.04,735140.0
2020-12-01 14:55:00,161.05,161.25,160.83,160.9,485960.0,161.05,161.25,160.83,160.9,485960.0
2020-12-01 15:00:00,160.94,161.12,160.61,161.02,326640.0,160.94,161.12,160.61,161.02,326640.0
2020-12-01 15:05:00,161.02,161.1,160.6,160.66,401780.0,161.02,161.1,160.6,160.66,401780.0
2020-12-01 15:10:00,160.62,160.97,160.6,160.91,411980.0,160.62,160.97,160.6,160.91,411980.0
2020-12-01 15:15:00,160.9,160.95,160.24,160.24,355840.0,160.9,160.95,160.24,160.24,355840.0
2020-12-01 15:20:00,160.22,160.9,160.22,160.81,392560.0,160.22,160.9,160.22,160.81,392560.0
2020-12-01 15:25:00,160.77,160.87,160.54,160.87,212800.0,160.77,160.87,160.54,160.87,212800.0
2020-12-01 15:30:00,160.84,160.84,160.43,160.45,184020.0,160.84,160.84,160.43,160.45,184020.0
2020-12-01 15:35:00,160.5,160.67,160.29,160.61,270240.0,160.5,160.67,160.29,160.61,270240.0
2020-12-01 15:40:00,160.5,160.64,160.4,160.59,223080.0,160.5,160.64,160.4,160.59,223080.0
2020-12-01 15:45:00,160.6,160.61,160.4,160.52,238060.0,160.6,160.61,160.4,160.52,238060.0
2020-12-01 15:50:00,160.45,161.08,160.37,161.03,626100.0,160.45,161.08,160.37,161.03,626100.0
2020-12-01 15:55:00,161.02,161.14,160.9,161.0,1094640.0,161.02,161.14,160.9,161.0,1094640.0
2020-12-02 09:30:00,161.08,161.19,159.9,159.92,1757100.0,161.08,161.19,159.9,159.92,1757100.0
2020-12-02 09:35:00,159.87,160.13,159.3,159.53,1057460.0,159.87,160.13,159.3,159.53,1057460.0
2020-12-02 09:40:00,159.52,159.76,158.89,159.05,1023800.0,159.52,159.76,158.89,159.05,1023800.0
2020-12-02 09:45:00,159.05,159.5,158.85,158.91,677920.0,159.05,159.5,158.85,158.91,677920.0
2020-12-02 09:50:00,158.85,159.83,158.66,159.75,919500.0,158.85,159.83,158.66,159.75,919500.0
2020-12-02 09:55:00,159.69,159.9,159.35,159.9,385820.0,159.69,159.9,159.35,159.9,385820.0
2020-12-02 10:00:00,159.8,160.0,159.62,159.88,454660.0,159.8,160.0,159.62,159.88,454660.0
2020-12-02 10:05:00,159.8,159.95,159.65,159.89,309520.0,159.8,159.95,159.65,159.89,309520.0
2020-12-02 10:10:00,159.91,160.4,159.91,160.28,509800.0,159.91,160.4,159.91,160.28,509800.0
2020-12-02 10:15:00,160.3,160.7,160.17,160.7,408860.0,160.3,160.7,160.17,160.7,408860.0
2020-12-02 10:20:00,160.7,160.75,160.3,160.42,560220.0,160.7,160.75,160.3,160.42,560220.0
2020-12-02 10:25:00,160.4,160.94,160.4,160.81,467860.0,160.4,160.94,160.4,160.81,467860.0
2020-12-02 10:30:00,160.81,160.83,160.63,160.7,242380.0,160.81,160.83,160.63,160.7,242380.0
2020-12-02 10:35:00,160.73,160.75,160.43,160.71,210560.0,160.73,160.75,160.43,160.71,210560.0
2020-12-02 10:40:00,160.72,160.85,160.64,160.82,142120.0,160.72,160.85,160.64,160.82,142120.0
2020-12-02 10:45:00,160.82,160.93,160.68,160.73,278560.0,160.82,160.93,160.68,160.73,278560.0
2020-12-02 10:50:00,160.72,160.72,160.31,160.39,301420.0,160.72,160.72,160.31,160.39,301420.0
2020-12-02 10:55:00,160.38,160.5,160.23,160.4,363040.0,160.38,160.5,160.23,160.4,363040.0
2020-12-02 11:00:00,160.44,160.67,160.44,160.65,223540.0,160.44,160.67,160.44,160.65,223540.0
2020-12-02 11:05:00,160.59,160.65,160.5,160.64,153360.0,160.59,160.65,160.5,160.64,153360.0
2020-12-02 11:10:00,160.65,160.75,160.5,160.55,244480.0,160.65,160.75,160.5,160.55,244480.0
2020-12-02 11:15:00,160.54,160.8,160.51,160.8,269860.0,160.54,160.8,160.51,160.8,269860.0
2020-12-02 11:20:00,160.8,160.85,160.51,160.54,272840.0,160.8,160.85,160.51,160.54,272840.0
2020-12-02 11:25:00,160.5,160.7,160.44,160.65,159200.0,160.5,160.7,160.44,160.65,159200.0
2020-12-02 11:30:00,160.72,160.72,160.45,160.61,128740.0,160.72,160.72,160.45,160.61,128740.0
2020-12-02 11:35:00,160.55,160.65,160.38,160.64,237540.0,160.55,160.65,160.38,160.64,237540.0
2020-12-02 11:40:00,160.65,160.83,160.6,160.72,303060.0,160.65,160.83,160.6,160.72,303060.0
2020-12-02 11:45:00,160.76,160.89,160.7,160.86,193340.0,160.76,160.89,160.7,160.86,193340.0
2020-12-02 11:50:00,160.85,161.2,160.83,161.17,453960.0,160.85,161.2,160.83,161.17,453960.0
2020-12-02 11:55:00,161.18,161.29,161.01,161.15,171600.0,161.18,161.29,161.01,161.15,171600.0
2020-12-02 12:00:00,161.14,161.35,161.07,161.3,190840.0,161.14,161.35,161.07,161.3,190840.0
2020-12-02 12:05:00,161.38,161.49,161.26,161.46,276180.0,161.38,161.49,161.26,161.46,276180.0
2020-12-02 12:10:00,161.44,161.6,161.25,161.31,218380.0,161.44,161.6,161.25,161.31,218380.0
2020-12-02 12:15:00,161.31,161.31,161.0,161.09,156960.0,161.31,161.31,161.0,161.09,156960.0
2020-12-02 12:20:00,161.05,161.1,160.87,160.99,218600.0,161.05,161.1,160.87,160.99,218600.0
2020-12-02 12:25:00,160.95,161.17,160.95,161.01,63780.0,160.95,161.17,160.95,161.01,63780.0
2020-12-02 12:30:00,161.03,161.08,160.9,161.01,123740.0,161.03,161.08,160.9,161.01,123740.0
2020-12-02 12:35:00,160.98,161.06,160.93,161.02,159180.0,160.98,161.06,160.93,161.02,159180.0
2020-12-02 12:40:00,161.0,161.1,160.85,160.88,211040.0,161.0,161.1,160.85,160.88,211040.0
2020-12-02 12:45:00,160.91,160.94,160.6,160.74,139180.0,160.91,160.94,160.6,160.74,139180.0
2020-12-02 12:50:00,160.7,161.0,160.67,160.92,163920.0,160.7,161.0,160.67,160.92,163920.0
2020-12-02 12:55:00,160.9,160.93,160.72,160.75,71740.0,160.9,160.93,160.72,160.75,71740.0
2020-12-02 13:00:00,160.81,160.81,160.58,160.62,77220.0,160.81,160.81,160.58,160.62,77220.0
2020-12-02 13:05:00,160.6,160.79,160.6,160.76,100560.0,160.6,160.79,160.6,160.76,100560.0
2020-12-02 13:10:00,160.8,161.05,160.8,161.0,182360.0,160.8,161.05,160.8,161.0,182360.0
2020-12-02 13:15:00,161.05,161.06,160.89,160.94,156580.0,161.05,161.06,160.89,160.94,156580.0
2020-12-02 13:20:00,160.85,160.91,160.77,160.77,69700.0,160.85,160.91,160.77,160.77,69700.0
2020-12-02 13:25:00,160.8,160.84,160.72,160.76,46240.0,160.8,160.84,160.72,160.76,46240.0
2020-12-02 13:30:00,160.76,160.82,160.44,160.46,173660.0,160.76,160.82,160.44,160.46,173660.0
2020-12-02 13:35:00,160.53,160.58,160.45,160.46,111920.0,160.53,160.58,160.45,160.46,111920.0
2020-12-02 13:40:00,160.44,160.44,159.92,160.01,502960.0,160.44,160.44,159.92,160.01,502960.0
2020-12-02 13:45:00,160.0,160.2,159.9,160.14,209680.0,160.0,160.2,159.9,160.14,209680.0
2020-12-02 13:50:00,160.14,160.39,160.1,160.33,183640.0,160.14,160.39,160.1,160.33,183640.0
2020-12-02 13:55:00,160.35,160.4,160.17,160.23,107320.0,160.35,160.4,160.17,160.23,107320.0
2020-12-02 14:00:00,160.17,160.25,160.04,160.15,62400.0,160.17,160.25,160.04,160.15,62400.0
2020-12-02 14:05:00,160.13,160.24,160.09,160.14,65960.0,160.13,160.24,160.09,160.14,65960.0
2020-12-02 14:10:00,160.14,160.28,160.13,160.2,62340.0,160.14,160.28,160.13,160.2,62340.0
2020-12-02 14:15:00,160.26,160.58,160.25,160.58,185140.0,160.26,160.58,160.25,160.58,185140.0
2020-12-02 14:20:00,160.56,160.73,160.48,160.65,256580.0,160.56,160.73,160.48,160.65,256580.0
2020-12-02 14:25:00,160.63,160.72,160.46,160.72,86080.0,160.63,160.72,160.46,160.72,86080.0
2020-12-02 14:30:00,160.68,160.74,160.66,160.69,71980.0,160.68,160.74,160.66,160.69,71980.0
2020-12-02 14:35:00,160.72,160.72,160.44,160.46,93660.0,160.72,160.72,160.44,160.46,93660.0
2020-12-02 14:40:00,160.43,160.51,160.33,160.46,84840.0,160.43,160.51,160.33,160.46,84840.0
2020-12-02 14:45:00,160.46,160.54,160.35,160.47,86520.0,160.46,160.54,160.35,160.47,86520.0
2020-12-02 14:50:00,160.51,160.53,160.38,160.46,51280.0,160.51,160.53,160.38,160.46,51280.0
2020-12-02 14:55:00,160.48,160.66,160.48,160.62,60000.0,160.48,160.66,160.48,160.62,60000.0
2020-12-02 15:00:00,160.62,160.67,160.56,160.56,98260.0,160.62,160.67,160.56,160.56,98260.0
2020-12-02 15:05:00,160.53,160.53,160.41,160.42,123060.0,160.53,160.53,160.41,160.42,123060.0
2020-12-02 15:10:00,160.43,160.44,160.32,160.32,74760.0,160.43,160.44,160.32,160.32,74760.0
2020-12-02 15:15:00,160.31,160.39,160.12,160.18,195260.0,160.31,160.39,160.12,160.18,195260.0
2020-12-02 15:20:00,160.17,160.32,160.12,160.15,153740.0,160.17,160.32,160.12,160.15,153740.0
2020-12-02 15:25:00,160.1,160.24,160.02,160.16,111660.0,160.1,160.24,160.02,160.16,111660.0
2020-12-02 15:30:00,160.11,160.18,160.0,160.02,177740.0,160.11,160.18,160.0,160.02,177740.0
2020-12-02 15:35:00,159.98,160.1,159.95,160.0,140840.0,159.98,160.1,159.95,160.0,140840.0
2020-12-02 15:40:00,159.95,160.17,159.93,160.15,320720.0,159.95,160.17,159.93,160.15,320720.0
2020-12-02 15:45:00,160.17,160.17,160.01,160.15,177900.0,160.17,160.17,160.01,160.15,177900.0
2020-12-02 15:50:00,160.11,160.27,160.1,160.2,505200.0,160.11,160.27,160.1,160.2,505200.0
2020-12-02 15:55:00,160.19,160.3,160.11,160.19,506540.0,160.19,160.3,160.11,160.19,506540.0
2020-12-03 09:30:00,160.21,161.38,160.06,161.21,1854500.0,160.21,161.38,160.06,161.21,1854500.0
2020-12-03 09:35:00,161.25,161.38,160.57,160.79,586180.0,161.25,161.38,160.57,160.79,586180.0
2020-12-03 09:40:00,160.83,160.98,160.5,160.63,377060.0,160.83,160.98,160.5,160.63,377060.0
2020-12-03 09:45:00,160.62,160.79,160.27,160.47,502140.0,160.62,160.79,160.27,160.47,502140.0
2020-12-03 09:50:00,160.47,160.7,160.3,160.58,404580.0,160.47,160.7,160.3,160.58,404580.0
2020-12-03 09:55:00,160.57,160.7,160.24,160.65,239220.0,160.57,160.7,160.24,160.65,239220.0
2020-12-03 10:00:00,160.56,161.12,160.54,160.91,323160.0,160.56,161.12,160.54,160.91,323160.0
2020-12-03 10:05:00,160.9,161.41,160.88,161.41,600160.0,160.9,161.41,160.88,161.41,600160.0
2020-12-03 10:10:00,161.38,161.43,161.1,161.13,439900.0,161.38,161.43,161.1,161.13,439900.0
2020-12-03 10:15:00,161.13,161.23,160.98,161.03,239920.0,161.13,161.23,160.98,161.03,239920.0
2020-12-03 10:20:00,161.04,161.28,161.0,161.26,229160.0,161.04,161.28,161.0,161.26,229160.0
2020-12-03 10:25:00,161.26,161.26,160.75,160.85,223640.0,161.26,161.26,160.75,160.85,223640.0
2020-12-03 10:30:00,160.87,161.07,160.84,160.9,143080.0,160.87,161.07,160.84,160.9,143080.0
2020-12-03 10:35:00,160.88,160.9,160.52,160.57,596980.0,160.88,160.9,160.52,160.57,596980.0
2020-12-03 10:40:00,160.53,160.57,160.35,160.43,370260.0,160.53,160.57,160.35,160.43,370260.0
2020-12-03 10:45:00,160.44,160.52,160.31,160.46,221400.0,160.44,160.52,160.31,160.46,221400.0
2020-12-03 10:50:00,160.41,160.67,160.24,160.67,256340.0,160.41,160.67,160.24,160.67,256340.0
2020-12-03 10:55:00,160.68,160.68,160.25,160.29,268660.0,160.68,160.68,160.25,160.29,268660.0
2020-12-03 11:00:00,160.3,160.38,160.13,160.24,329640.0,160.3,160.38,160.13,160.24,329640.0
2020-12-03 11:05:00,160.24,160.28,159.85,159.91,476800.0,160.24,160.28,159.85,159.91,476800.0
2020-12-03 11:10:00,159.94,160.07,159.62,159.9,474820.0,159.94,160.07,159.62,159.9,474820.0
2020-12-03 11:15:00,159.93,160.15,159.93,160.03,195660.0,159.93,160.15,159.93,160.03,195660.0
2020-12-03 11:20:00,160.0,160.25,160.0,160.18,201760.0,160.0,160.25,160.0,160.18,201760.0
2020-12-03 11:25:00,160.12,160.26,160.02,160.11,141020.0,160.12,160.26,160.02,160.11,141020.0
2020-12-03 11:30:00,160.13,160.27,160.0,160.26,121640.0,160.13,160.27,160.0,160.26,121640.0
2020-12-03 11:35:00,160.28,160.3,160.08,160.08,150080.0,160.28,160.3,160.08,160.08,150080.0
2020-12-03 11:40:00,160.05,160.2,160.0,160.02,209100.0,160.05,160.2,160.0,160.02,209100.0
2020-12-03 11:45:00,160.02,160.16,159.95,160.08,261480.0,160.02,160.16,159.95,160.08,261480.0
2020-12-03 11:50:00,160.07,160.31,160.01,160.28,236320.0,160.07,160.31,160.01,160.28,236320.0
2020-12-03 11:55:00,160.26,160.51,160.25,160.46,266280.0,160.26,160.51,160.25,160.46,266280.0
2020-12-03 12:00:00,160.47,160.56,160.33,160.56,206080.0,160.47,160.56,160.33,160.56,206080.0
2020-12-03 12:05:00,160.56,160.57,160.05,160.13,246740.0,160.56,160.57,160.05,160.13,246740.0
2020-12-03 12:10:00,160.15,160.3,159.99,160.02,450900.0,160.15,160.3,159.99,160.02,450900.0
2020-12-03 12:15:00,160.0,160.02,159.91,160.0,227080.0,160.0,160.02,159.91,160.0,227080.0
2020-12-03 12:20:00,159.99,160.01,159.86,159.94,157840.0,159.99,160.01,159.86,159.94,157840.0
2020-12-03 12:25:00,159.95,160.02,159.9,159.93,152960.0,159.95,160.02,159.9,159.93,152960.0
2020-12-03 12:30:00,159.97,160.15,159.9,159.95,207740.0,159.97,160.15,159.9,159.95,207740.0
2020-12-03 12:35:00,159.99,160.01,159.76,159.84,249640.0,159.99,160.01,159.76,159.84,249640.0
2020-12-03 12:40:00,159.78,159.9,159.75,159.78,236220.0,159.78,159.9,159.75,159.78,236220.0
2020-12-03 12:45:00,159.75,159.82,159.55,159.8,345960.0,159.75,159.82,159.55,159.8,345960.0
2020-12-03 12:50:00,159.81,159.88,159.75,159.8,173920.0,159.81,159.88,159.75,159.8,173920.0
2020-12-03 12:55:00,159.74,160.0,159.6,159.83,118800.0,159.74,160.0,159.6,159.83,118800.0
2020-12-03 13:00:00,159.85,159.92,159.82,159.85,63340.0,159.85,159.92,159.82,159.85,63340.0
2020-12-03 13:05:00,159.91,159.94,159.8,159.8,67500.0,159.91,159.94,159.8,159.8,67500.0
2020-12-03 13:10:00,159.85,159.99,159.85,159.99,91820.0,159.85,159.99,159.85,159.99,91820.0
2020-12-03 13:15:00,159.99,160.05,159.93,160.05,176900.0,159.99,160.05,159.93,160.05,176900.0
2020-12-03 13:20:00,160.03,160.04,159.97,160.03,39540.0,160.03,160.04,159.97,160.03,39540.0
2020-12-03 13:25:00,160.02,160.2,160.02,160.15,210820.0,160.02,160.2,160.02,160.15,210820.0
2020-12-03 13:30:00,160.17,160.19,159.9,159.9,83500.0,160.17,160.19,159.9,159.9,83500.0
2020-12-03 13:35:00,159.91,159.94,159.75,159.86,80740.0,159.91,159.94,159.75,159.86,80740.0
2020-12-03 13:40:00,159.89,159.89,159.78,159.78,108360.0,159.89,159.89,159.78,159.78,108360.0
2020-12-03 13:45:00,159.75,159.83,159.57,159.65,267260.0,159.75,159.83,159.57,159.65,267260.0
2020-12-03 13:50:00,159.64,159.75,159.64,159.7,190840.0,159.64,159.75,159.64,159.7,190840.0
2020-12-03 13:55:00,159.66,159.68,159.53,159.57,125620.0,159.66,159.68,159.53,159.57,125620.0
2020-12-03 14:00:00,159.57,159.77,159.53,159.72,136580.0,159.57,159.77,159.53,159.72,136580.0
2020-12-03 14:05:00,159.74,159.78,159.69,159.75,81720.0,159.74,159.78,159.69,159.75,81720.0
2020-12-03 14:10:00,159.71,159.74,159.63,159.7,79860.0,159.71,159.74,159.63,159.7,79860.0
2020-12-03 14:15:00,159.72,159.74,159.55,159.57,129640.0,159.72,159.74,159.55,159.57,129640.0
2020-12-03 14:20:00,159.56,159.64,159.45,159.45,202520.0,159.56,159.64,159.45,159.45,202520.0
2020-12-03 14:25:00,159.4,159.44,159.25,159.42,194680.0,159.4,159.44,159.25,159.42,194680.0
2020-12-03 14:30:00,159.41,159.58,159.41,159.58,125260.0,159.41,159.58,159.41,159.58,125260.0
2020-12-03 14:35:00,159.56,159.71,159.56,159.64,99660.0,159.56,159.71,159.56,159.64,99660.0
2020-12-03 14:40:00,159.71,159.8,159.66,159.8,159320.0,159.71,159.8,159.66,159.8,159320.0
2020-12-03 14:45:00,159.77,159.8,159.68,159.71,103180.0,159.77,159.8,159.68,159.71,103180.0
2020-12-03 14:50:00,159.75,159.83,159.72,159.83,176640.0,159.75,159.83,159.72,159.83,176640.0
2020-12-03 14:55:00,159.84,160.0,159.84,159.96,184960.0,159.84,160.0,159.84,159.96,184960.0
2020-12-03 15:00:00,159.97,160.0,159.79,159.8,165800.0,159.97,160.0,159.79,159.8,165800.0
2020-12-03 15:05:00,159.83,159.83,159.65,159.75,136300.0,159.83,159.83,159.65,159.75,136300.0
2020-12-03 15:10:00,159.75,160.08,159.75,160.01,196160.0,159.75,160.08,159.75,160.01,196160.0
2020-12-03 15:15:00,160.0,160.0,159.82,159.85,126600.0,160.0,160.0,159.82,159.85,126600.0
2020-12-03 15:20:00,159.86,160.03,159.86,159.99,136300.0,159.86,160.03,159.86,159.99,136300.0
2020-12-03 15:25:00,160.0,160.03,159.93,159.95,111140.0,160.0,160.03,159.93,159.95,111140.0
2020-12-03 15:30:00,159.95,160.06,159.88,159.88,201900.0,159.95,160.06,159.88,159.88,201900.0
2020-12-03 15:35:00,160.0,160.0,159.78,159.83,133840.0,160.0,160.0,159.78,159.83,133840.0
2020-12-03 15:40:00,159.77,159.8,159.32,159.63,376720.0,159.77,159.8,159.32,159.63,376720.0
2020-12-03 15:45:00,159.66,159.8,159.52,159.73,162160.0,159.66,159.8,159.52,159.73,162160.0
2020-12-03 15:50:00,159.71,159.71,159.2,159.24,465180.0,159.71,159.71,159.2,159.24,465180.0
2020-12-03 15:55:00,159.29,159.44,159.07,159.43,983280.0,159.29,159.44,159.07,159.43,983280.0
2020-12-04 09:30:00,159.91,159.91,158.87,159.0,1582540.0,159.91,159.91,158.87,159.0,1582540.0
2020-12-04 09:35:00,158.96,159.19,158.77,159.03,556320.0,158.96,159.19,158.77,159.03,556320.0
2020-12-04 09:40:00,159.1,159.25,158.63,159.07,674220.0,159.1,159.25,158.63,159.07,674220.0
2020-12-04 09:45:00,159.03,159.25,158.84,158.97,328060.0,159.03,159.25,158.84,158.97,328060.0
2020-12-04 09:50:00,158.99,159.15,158.93,159.13,212680.0,158.99,159.15,158.93,159.13,212680.0
2020-12-04 09:55:00,159.08,159.17,158.97,159.1,148860.0,159.08,159.17,158.97,159.1,148860.0
2020-12-04 10:00:00,159.11,159.15,158.96,159.1,153160.0,159.11,159.15,158.96,159.1,153160.0
2020-12-04 10:05:00,159.15,159.38,159.15,159.29,329660.0,159.15,159.38,159.15,159.29,329660.0
2020-12-04 10:10:00,159.26,159.37,159.14,159.18,231220.0,159.26,159.37,159.14,159.18,231220.0
2020-12-04 10:15:00,159.17,159.23,158.9,159.03,280780.0,159.17,159.23,158.9,159.03,280780.0
2020-12-04 10:20:00,159.05,159.07,158.79,158.88,246760.0,159.05,159.07,158.79,158.88,246760.0
2020-12-04 10:25:00,158.86,158.9,158.4,158.49,384820.0,158.86,158.9,158.4,158.49,384820.0
2020-12-04 10:30:00,158.43,158.74,158.43,158.5,269420.0,158.43,158.74,158.43,158.5,269420.0
2020-12-04 10:35:00,158.52,158.73,158.49,158.65,262600.0,158.52,158.73,158.49,158.65,262600.0
2020-12-04 10:40:00,158.69,158.75,158.63,158.71,172060.0,158.69,158.75,158.63,158.71,172060.0
2020-12-04 10:45:00,158.71,158.83,158.64,158.77,209460.0,158.71,158.83,158.64,158.77,209460.0
2020-12-04 10:50:00,158.82,158.83,158.52,158.58,146580.0,158.82,158.83,158.52,158.58,146580.0
2020-12-04 10:55:00,158.56,158.63,158.31,158.42,267540.0,158.56,158.63,158.31,158.42,267540.0
2020-12-04 11:00:00,158.41,158.47,158.25,158.31,181080.0,158.41,158.47,158.25,158.31,181080.0
2020-12-04 11:05:00,158.29,158.33,158.04,158.31,280420.0,158.29,158.33,158.04,158.31,280420.0
2020-12-04 11:10:00,158.31,158.41,158.21,158.23,199260.0,158.31,158.41,158.21,158.23,199260.0
2020-12-04 11:15:00,158.2,158.32,158.03,158.14,236100.0,158.2,158.32,158.03,158.14,236100.0
2020-12-04 11:20:00,158.15,158.39,158.12,158.35,166500.0,158.15,158.39,158.12,158.35,166500.0
2020-12-04 11:25:00,158.32,158.54,158.3,158.49,135440.0,158.32,158.54,158.3,158.49,135440.0
2020-12-04 11:30:00,158.49,158.64,158.34,158.39,255340.0,158.49,158.64,158.34,158.39,255340.0
2020-12-04 11:35:00,158.45,158.7,158.4,158.67,202940.0,158.45,158.7,158.4,158.67,202940.0
2020-12-04 11:40:00,158.65,158.65,158.35,158.43,157480.0,158.65,158.65,158.35,158.43,157480.0
2020-12-04 11:45:00,158.38,158.46,158.31,158.38,267740.0,158.38,158.46,158.31,158.38,267740.0
2020-12-04 11:50:00,158.35,158.35,158.18,158.25,340820.0,158.35,158.35,158.18,158.25,340820.0
2020-12-04 11:55:00,158.27,158.28,158.13,158.19,174960.0,158.27,158.28,158.13,158.19,174960.0
2020-12-04 12:00:00,158.2,158.27,158.13,158.2,159800.0,158.2,158.27,158.13,158.2,159800.0
2020-12-04 12:05:00,158.2,158.26,158.12,158.26,117680.0,158.2,158.26,158.12,158.26,117680.0
2020-12-04 12:10:00,158.24,158.5,158.22,158.5,232940.0,158.24,158.5,158.22,158.5,232940.0
2020-12-04 12:15:00,158.49,158.65,158.48,158.63,417840.0,158.49,158.65,158.48,158.63,417840.0
2020-12-04 12:20:00,158.65,158.75,158.63,158.68,298900.0,158.65,158.75,158.63,158.68,298900.0
2020-12-04 12:25:00,158.71,158.83,158.63,158.7,361960.0,158.71,158.83,158.63,158.7,361960.0
2020-12-04 12:30:00,158.63,158.73,158.62,158.71,161420.0,158.63,158.73,158.62,158.71,161420.0
2020-12-04 12:35:00,158.66,158.78,158.6,158.78,165460.0,158.66,158.78,158.6,158.78,165460.0
2020-12-04 12:40:00,158.76,158.84,158.73,158.8,114000.0,158.76,158.84,158.73,158.8,114000.0
2020-12-04 12:45:00,158.78,158.98,158.76,158.81,273940.0,158.78,158.98,158.76,158.81,273940.0
2020-12-04 12:50:00,158.81,158.87,158.72,158.84,92740.0,158.81,158.87,158.72,158.84,92740.0
2020-12-04 12:55:00,158.87,158.89,158.7,158.74,226440.0,158.87,158.89,158.7,158.74,226440.0
2020-12-04 13:00:00,158.75,158.78,158.52,158.54,260300.0,158.75,158.78,158.52,158.54,260300.0
2020-12-04 13:05:00,158.55,158.63,158.45,158.45,219600.0,158.55,158.63,158.45,158.45,219600.0
2020-12-04 13:10:00,158.47,158.52,158.4,158.49,225760.0,158.47,158.52,158.4,158.49,225760.0
2020-12-04 13:15:00,158.49,158.5,158.41,158.49,79400.0,158.49,158.5,158.41,158.49,79400.0
2020-12-04 13:20:00,158.47,158.5,158.42,158.42,70420.0,158.47,158.5,158.42,158.42,70420.0
2020-12-04 13:25:00,158.4,158.4,158.32,158.4,83540.0,158.4,158.4,158.32,158.4,83540.0
2020-12-04 13:30:00,158.39,158.48,158.38,158.48,72800.0,158.39,158.48,158.38,158.48,72800.0
2020-12-04 13:35:00,158.48,158.59,158.47,158.56,108960.0,158.48,158.59,158.47,158.56,108960.0
2020-12-04 13:40:00,158.52,158.54,158.4,158.42,54660.0,158.52,158.54,158.4,158.42,54660.0
2020-12-04 13:45:00,158.41,158.48,158.31,158.48,129880.0,158.41,158.48,158.31,158.48,129880.0
2020-12-04 13:50:00,158.42,158.43,158.3,158.32,93860.0,158.42,158.43,158.3,158.32,93860.0
2020-12-04 13:55:00,158.35,158.39,158.31,158.35,89980.0,158.35,158.39,158.31,158.35,89980.0
2020-12-04 14:00:00,158.36,158.4,158.24,158.24,231700.0,158.36,158.4,158.24,158.24,231700.0
2020-12-04 14:05:00,158.23,158.36,158.22,158.35,137580.0,158.23,158.36,158.22,158.35,137580.0
2020-12-04 14:10:00,158.34,158.42,158.28,158.28,125800.0,158.34,158.42,158.28,158.28,125800.0
2020-12-04 14:15:00,158.27,158.46,158.27,158.42,107340.0,158.27,158.46,158.27,158.42,107340.0
2020-12-04 14:20:00,158.45,158.46,158.36,158.38,67580.0,158.45,158.46,158.36,158.38,67580.0
2020-12-04 14:25:00,158.4,158.4,158.1,158.18,233560.0,158.4,158.4,158.1,158.18,233560.0
2020-12-04 14:30:00,158.15,158.21,158.15,158.2,88180.0,158.15,158.21,158.15,158.2,88180.0
2020-12-04 14:35:00,158.2,158.31,158.2,158.2,164740.0,158.2,158.31,158.2,158.2,164740.0
2020-12-04 14:40:00,158.18,158.25,158.12,158.22,132580.0,158.18,158.25,158.12,158.22,132580.0
2020-12-04 14:45:00,158.24,158.25,158.18,158.22,125980.0,158.24,158.25,158.18,158.22,125980.0
2020-12-04 14:50:00,158.23,158.27,158.18,158.25,244040.0,158.23,158.27,158.18,158.25,244040.0
2020-12-04 14:55:00,158.26,158.44,158.25,158.41,227180.0,158.26,158.44,158.25,158.41,227180.0
2020-12-04 15:00:00,158.43,158.44,158.34,158.37,286240.0,158.43,158.44,158.34,158.37,286240.0
2020-12-04 15:05:00,158.37,158.38,158.24,158.35,172980.0,158.37,158.38,158.24,158.35,172980.0
2020-12-04 15:10:00,158.33,158.33,158.15,158.2,107580.0,158.33,158.33,158.15,158.2,107580.0
2020-12-04 15:15:00,158.21,158.26,158.08,158.14,220500.0,158.21,158.26,158.08,158.14,220500.0
2020-12-04 15:20:00,158.14,158.23,158.05,158.2,197520.0,158.14,158.23,158.05,158.2,197520.0
2020-12-04 15:25:00,158.18,158.22,158.13,158.16,160600.0,158.18,158.22,158.13,158.16,160600.0
2020-12-04 15:30:00,158.17,158.25,158.16,158.19,134740.0,158.17,158.25,158.16,158.19,134740.0
2020-12-04 15:35:00,158.17,158.18,158.0,158.0,293560.0,158.17,158.18,158.0,158.0,293560.0
2020-12-04 15:40:00,158.0,158.13,157.94,158.07,307380.0,158.0,158.13,157.94,158.07,307380.0
2020-12-04 15:45:00,158.06,158.06,157.94,158.03,284680.0,158.06,158.06,157.94,158.03,284680.0
2020-12-04 15:50:00,158.04,158.14,157.95,158.09,539140.0,158.04,158.14,157.95,158.09,539140.0
2020-12-04 15:55:00,158.08,158.17,158.0,158.17,1105600.0,158.08,158.17,158.0,158.17,1105600.0
2020-12-07 09:30:00,157.74,158.12,157.08,157.54,1724120.0,157.74,158.12,157.08,157.54,1724120.0
2020-12-07 09:35:00,157.64,158.88,157.54,158.84,1074720.0,157.64,158.88,157.54,158.84,1074720.0
2020-12-07 09:40:00,158.77,159.04,158.56,158.75,645040.0,158.77,159.04,158.56,158.75,645040.0
2020-12-07 09:45:00,158.71,158.81,158.42,158.55,458440.0,158.71,158.81,158.42,158.55,458440.0
2020-12-07 09:50:00,158.54,158.59,158.33,158.47,253800.0,158.54,158.59,158.33,158.47,253800.0
2020-12-07 09:55:00,158.5,158.66,158.37,158.57,320060.0,158.5,158.66,158.37,158.57,320060.0
2020-12-07 10:00:00,158.52,158.54,158.12,158.28,375020.0,158.52,158.54,158.12,158.28,375020.0
2020-12-07 10:05:00,158.29,158.53,158.12,158.47,395540.0,158.29,158.53,158.12,158.47,395540.0
2020-12-07 10:10:00,158.55,158.66,158.36,158.36,432860.0,158.55,158.66,158.36,158.36,432860.0
2020-12-07 10:15:00,158.45,158.46,158.02,158.08,247380.0,158.45,158.46,158.02,158.08,247380.0
2020-12-07 10:20:00,158.09,158.2,158.0,158.1,179360.0,158.09,158.2,158.0,158.1,179360.0
2020-12-07 10:25:00,158.09,158.1,157.95,157.95,129940.0,158.09,158.1,157.95,157.95,129940.0
2020-12-07 10:30:00,157.96,157.99,157.61,157.68,326240.0,157.96,157.99,157.61,157.68,326240.0
2020-12-07 10:35:00,157.78,157.86,157.62,157.67,390100.0,157.78,157.86,157.62,157.67,390100.0
2020-12-07 10:40:00,157.65,157.87,157.5,157.7,379380.0,157.65,157.87,157.5,157.7,379380.0
2020-12-07 10:45:00,157.72,157.98,157.69,157.88,226140.0,157.72,157.98,157.69,157.88,226140.0
2020-12-07 10:50:00,157.84,157.93,157.84,157.88,90560.0,157.84,157.93,157.84,157.88,90560.0
2020-12-07 10:55:00,157.88,157.96,157.8,157.85,165640.0,157.88,157.96,157.8,157.85,165640.0
2020-12-07 11:00:00,157.84,157.95,157.81,157.95,137400.0,157.84,157.95,157.81,157.95,137400.0
2020-12-07 11:05:00,157.97,158.35,157.97,158.32,344320.0,157.97,158.35,157.97,158.32,344320.0
2020-12-07 11:10:00,158.33,158.35,158.17,158.18,383660.0,158.33,158.35,158.17,158.18,383660.0
2020-12-07 11:15:00,158.25,158.25,158.08,158.1,227840.0,158.25,158.25,158.08,158.1,227840.0
2020-12-07 11:20:00,158.09,158.11,157.85,157.88,154680.0,158.09,158.11,157.85,157.88,154680.0
2020-12-07 11:25:00,157.89,158.06,157.8,158.0,212240.0,157.89,158.06,157.8,158.0,212240.0
2020-12-07 11:30:00,158.01,158.01,157.75,157.81,149160.0,158.01,158.01,157.75,157.81,149160.0
2020-12-07 11:35:00,157.79,157.85,157.65,157.65,159480.0,157.79,157.85,157.65,157.65,159480.0
2020-12-07 11:40:00,157.66,157.8,157.6,157.8,275520.0,157.66,157.8,157.6,157.8,275520.0
2020-12-07 11:45:00,157.82,158.02,157.8,157.98,264920.0,157.82,158.02,157.8,157.98,264920.0
2020-12-07 11:50:00,157.95,157.98,157.75,157.77,152440.0,157.95,157.98,157.75,157.77,152440.0
2020-12-07 11:55:00,157.77,157.97,157.74,157.81,140200.0,157.77,157.97,157.74,157.81,140200.0
2020-12-07 12:00:00,157.78,157.78,157.65,157.68,186880.0,157.78,157.78,157.65,157.68,186880.0
2020-12-07 12:05:00,157.65,157.69,157.59,157.65,162460.0,157.65,157.69,157.59,157.65,162460.0
2020-12-07 12:10:00,157.66,157.75,157.62,157.75,92100.0,157.66,157.75,157.62,157.75,92100.0
2020-12-07 12:15:00,157.74,157.8,157.66,157.69,151340.0,157.74,157.8,157.66,157.69,151340.0
2020-12-07 12:20:00,157.72,157.79,157.72,157.74,24000.0,157.72,157.79,157.72,157.74,24000.0
2020-12-07 12:25:00,157.78,157.78,157.69,157.75,70480.0,157.78,157.78,157.69,157.75,70480.0
2020-12-07 12:30:00,157.74,157.76,157.7,157.74,63160.0,157.74,157.76,157.7,157.74,63160.0
2020-12-07 12:35:00,157.73,157.78,157.7,157.73,32800.0,157.73,157.78,157.7,157.73,32800.0
2020-12-07 12:40:00,157.75,157.75,157.7,157.74,97360.0,157.75,157.75,157.7,157.74,97360.0
2020-12-07 12:45:00,157.73,157.75,157.7,157.7,97680.0,157.73,157.75,157.7,157.7,97680.0
2020-12-07 12:50:00,157.75,157.78,157.71,157.77,167760.0,157.75,157.78,157.71,157.77,167760.0
2020-12-07 12:55:00,157.78,157.83,157.73,157.81,69780.0,157.78,157.83,157.73,157.81,69780.0
2020-12-07 13:00:00,157.79,157.79,157.73,157.75,44000.0,157.79,157.79,157.73,157.75,44000.0
2020-12-07 13:05:00,157.75,157.78,157.65,157.72,84380.0,157.75,157.78,157.65,157.72,84380.0
2020-12-07 13:10:00,157.72,157.8,157.7,157.79,148720.0,157.72,157.8,157.7,157.79,148720.0
2020-12-07 13:15:00,157.8,157.89,157.73,157.83,145980.0,157.8,157.89,157.73,157.83,145980.0
2020-12-07 13:20:00,157.85,157.95,157.85,157.89,99640.0,157.85,157.95,157.85,157.89,99640.0
2020-12-07 13:25:00,157.91,157.95,157.7,157.73,159040.0,157.91,157.95,157.7,157.73,159040.0
2020-12-07 13:30:00,157.75,157.84,157.73,157.73,142460.0,157.75,157.84,157.73,157.73,142460.0
2020-12-07 13:35:00,157.75,157.75,157.55,157.6,219920.0,157.75,157.75,157.55,157.6,219920.0
2020-12-07 13:40:00,157.6,157.65,157.5,157.53,84940.0,157.6,157.65,157.5,157.53,84940.0
2020-12-07 13:45:00,157.52,157.62,157.52,157.55,53600.0,157.52,157.62,157.52,157.55,53600.0
2020-12-07 13:50:00,157.57,157.7,157.57,157.67,221360.0,157.57,157.7,157.57,157.67,221360.0
2020-12-07 13:55:00,157.67,157.75,157.67,157.7,117920.0,157.67,157.75,157.67,157.7,117920.0
2020-12-07 14:00:00,157.65,157.65,157.56,157.59,69480.0,157.65,157.65,157.56,157.59,69480.0
2020-12-07 14:05:00,157.58,157.7,157.56,157.69,85020.0,157.58,157.7,157.56,157.69,85020.0
2020-12-07 14:10:00,157.7,157.78,157.68,157.73,259180.0,157.7,157.78,157.68,157.73,259180.0
2020-12-07 14:15:00,157.73,157.78,157.64,157.69,126580.0,157.73,157.78,157.64,157.69,126580.0
2020-12-07 14:20:00,157.65,157.75,157.65,157.75,87120.0,157.65,157.75,157.65,157.75,87120.0
2020-12-07 14:25:00,157.76,157.77,157.68,157.69,132800.0,157.76,157.77,157.68,157.69,132800.0
2020-12-07 14:30:00,157.68,157.74,157.65,157.68,89780.0,157.68,157.74,157.65,157.68,89780.0
2020-12-07 14:35:00,157.66,157.73,157.66,157.71,30000.0,157.66,157.73,157.66,157.71,30000.0
2020-12-07 14:40:00,157.66,157.78,157.66,157.78,39080.0,157.66,157.78,157.66,157.78,39080.0
2020-12-07 14:45:00,157.78,157.8,157.7,157.76,156060.0,157.78,157.8,157.7,157.76,156060.0
2020-12-07 14:50:00,157.7,157.74,157.68,157.69,140740.0,157.7,157.74,157.68,157.69,140740.0
2020-12-07 14:55:00,157.67,157.73,157.61,157.63,81540.0,157.67,157.73,157.61,157.63,81540.0
2020-12-07 15:00:00,157.68,157.76,157.63,157.72,312220.0,157.68,157.76,157.63,157.72,312220.0
2020-12-07 15:05:00,157.7,157.72,157.61,157.68,127020.0,157.7,157.72,157.61,157.68,127020.0
2020-12-07 15:10:00,157.66,157.7,157.58,157.6,77500.0,157.66,157.7,157.58,157.6,77500.0
2020-12-07 15:15:00,157.61,157.65,157.58,157.6,153360.0,157.61,157.65,157.58,157.6,153360.0
2020-12-07 15:20:00,157.6,157.63,157.52,157.56,150820.0,157.6,157.63,157.52,157.56,150820.0
2020-12-07 15:25:00,157.58,157.59,157.5,157.55,221040.0,157.58,157.59,157.5,157.55,221040.0
2020-12-07 15:30:00,157.54,157.6,157.5,157.53,242720.0,157.54,157.6,157.5,157.53,242720.0
2020-12-07 15:35:00,157.56,157.59,157.51,157.58,238980.0,157.56,157.59,157.51,157.58,238980.0
2020-12-07 15:40:00,157.58,157.63,157.53,157.59,250740.0,157.58,157.63,157.53,157.59,250740.0
2020-12-07 15:45:00,157.58,157.6,157.34,157.5,497580.0,157.58,157.6,157.34,157.5,497580.0
2020-12-07 15:50:00,157.45,157.75,157.45,157.72,382560.0,157.45,157.75,157.45,157.72,382560.0
2020-12-07 15:55:00,157.77,157.95,157.7,157.94,657220.0,157.77,157.95,157.7,157.94,657220.0
2020-12-08 09:30:00,157.95,157.95,157.23,157.47,1042900.0,157.95,157.95,157.23,157.47,1042900.0
2020-12-08 09:35:00,157.48,157.48,157.05,157.1,460480.0,157.48,157.48,157.05,157.1,460480.0
2020-12-08 09:40:00,157.14,157.14,156.7,157.03,587280.0,157.14,157.14,156.7,157.03,587280.0
2020-12-08 09:45:00,157.04,157.19,156.6,156.76,652980.0,157.04,157.19,156.6,156.76,652980.0
2020-12-08 09:50:00,156.69,157.0,156.55,156.75,552720.0,156.69,157.0,156.55,156.75,552720.0
2020-12-08 09:55:00,156.81,156.95,156.81,156.91,388880.0,156.81,156.95,156.81,156.91,388880.0
2020-12-08 10:00:00,156.92,157.25,156.88,157.23,376680.0,156.92,157.25,156.88,157.23,376680.0
2020-12-08 10:05:00,157.24,157.4,157.11,157.18,368560.0,157.24,157.4,157.11,157.18,368560.0
2020-12-08 10:10:00,157.16,157.19,156.8,156.91,300480.0,157.16,157.19,156.8,156.91,300480.0
2020-12-08 10:15:00,156.93,156.95,156.5,156.56,394480.0,156.93,156.95,156.5,156.56,394480.0
2020-12-08 10:20:00,156.56,156.68,156.22,156.26,582740.0,156.56,156.68,156.22,156.26,582740.0
2020-12-08 10:25:00,156.26,156.5,156.05,156.4,586740.0,156.26,156.5,156.05,156.4,586740.0
2020-12-08 10:30:00,156.41,156.45,156.1,156.1,437440.0,156.41,156.45,156.1,156.1,437440.0
2020-12-08 10:35:00,156.1,156.23,156.0,156.19,597660.0,156.1,156.23,156.0,156.19,597660.0
2020-12-08 10:40:00,156.2,156.45,156.2,156.42,190640.0,156.2,156.45,156.2,156.42,190640.0
2020-12-08 10:45:00,156.42,156.49,156.37,156.48,280720.0,156.42,156.49,156.37,156.48,280720.0
2020-12-08 10:50:00,156.5,156.66,156.47,156.65,224560.0,156.5,156.66,156.47,156.65,224560.0
2020-12-08 10:55:00,156.61,156.75,156.56,156.64,303460.0,156.61,156.75,156.56,156.64,303460.0
2020-12-08 11:00:00,156.65,156.89,156.53,156.83,245640.0,156.65,156.89,156.53,156.83,245640.0
2020-12-08 11:05:00,156.86,157.0,156.8,156.9,365020.0,156.86,157.0,156.8,156.9,365020.0
2020-12-08 11:10:00,157.0,157.0,156.61,156.69,207280.0,157.0,157.0,156.61,156.69,207280.0
2020-12-08 11:15:00,156.75,156.92,156.6,156.77,148000.0,156.75,156.92,156.6,156.77,148000.0
2020-12-08 11:20:00,156.8,156.85,156.63,156.67,172460.0,156.8,156.85,156.63,156.67,172460.0
2020-12-08 11:25:00,156.73,156.93,156.73,156.82,201980.0,156.73,156.93,156.73,156.82,201980.0
2020-12-08 11:30:00,156.82,156.96,156.78,156.85,355080.0,156.82,156.96,156.78,156.85,355080.0
2020-12-08 11:35:00,156.81,156.84,156.7,156.74,148460.0,156.81,156.84,156.7,156.74,148460.0
2020-12-08 11:40:00,156.74,156.79,156.64,156.69,83040.0,156.74,156.79,156.64,156.69,83040.0
2020-12-08 11:45:00,156.69,156.8,156.62,156.71,151920.0,156.69,156.8,156.62,156.71,151920.0
2020-12-08 11:50:00,156.76,156.84,156.76,156.81,96540.0,156.76,156.84,156.76,156.81,96540.0
2020-12-08 11:55:00,156.8,157.25,156.8,157.25,323800.0,156.8,157.25,156.8,157.25,323800.0
2020-12-08 12:00:00,157.24,157.51,157.23,157.45,329460.0,157.24,157.51,157.23,157.45,329460.0
2020-12-08 12:05:00,157.48,157.62,157.25,157.31,350800.0,157.48,157.62,157.25,157.31,350800.0
2020-12-08 12:10:00,157.3,157.38,157.25,157.26,289360.0,157.3,157.38,157.25,157.26,289360.0
2020-12-08 12:15:00,157.23,157.29,157.06,157.2,427820.0,157.23,157.29,157.06,157.2,427820.0
2020-12-08 12:20:00,157.15,157.19,157.05,157.1,90120.0,157.15,157.19,157.05,157.1,90120.0
2020-12-08 12:25:00,157.15,157.19,157.09,157.19,114880.0,157.15,157.19,157.09,157.19,114880.0
2020-12-08 12:30:00,157.14,157.2,157.05,157.1,203820.0,157.14,157.2,157.05,157.1,203820.0
2020-12-08 12:35:00,157.12,157.22,157.08,157.22,171020.0,157.12,157.22,157.08,157.22,171020.0
2020-12-08 12:40:00,157.24,157.39,157.24,157.33,86580.0,157.24,157.39,157.24,157.33,86580.0
2020-12-08 12:45:00,157.33,157.33,157.14,157.25,150400.0,157.33,157.33,157.14,157.25,150400.0
2020-12-08 12:50:00,157.23,157.29,157.2,157.26,123080.0,157.23,157.29,157.2,157.26,123080.0
2020-12-08 12:55:00,157.25,157.33,157.23,157.25,181080.0,157.25,157.33,157.23,157.25,181080.0
2020-12-08 13:00:00,157.27,157.38,157.25,157.31,158280.0,157.27,157.38,157.25,157.31,158280.0
2020-12-08 13:05:00,157.31,157.68,157.2,157.67,261760.0,157.31,157.68,157.2,157.67,261760.0
2020-12-08 13:10:00,157.69,157.69,157.5,157.62,186380.0,157.69,157.69,157.5,157.62,186380.0
2020-12-08 13:15:00,157.63,157.65,157.29,157.29,247400.0,157.63,157.65,157.29,157.29,247400.0
2020-12-08 13:20:00,157.29,157.37,157.2,157.26,140580.0,157.29,157.37,157.2,157.26,140580.0
2020-12-08 13:25:00,157.27,157.38,157.24,157.26,187860.0,157.27,157.38,157.24,157.26,187860.0
2020-12-08 13:30:00,157.27,157.5,157.25,157.49,167940.0,157.27,157.5,157.25,157.49,167940.0
2020-12-08 13:35:00,157.47,157.55,157.35,157.43,256580.0,157.47,157.55,157.35,157.43,256580.0
2020-12-08 13:40:00,157.44,157.47,157.37,157.44,226500.0,157.44,157.47,157.37,157.44,226500.0
2020-12-08 13:45:00,157.43,157.46,157.38,157.4,111820.0,157.43,157.46,157.38,157.4,111820.0
2020-12-08 13:50:00,157.35,157.54,157.32,157.47,68840.0,157.35,157.54,157.32,157.47,68840.0
2020-12-08 13:55:00,157.49,157.49,157.32,157.41,185200.0,157.49,157.49,157.32,157.41,185200.0
2020-12-08 14:00:00,157.39,157.5,157.36,157.5,120060.0,157.39,157.5,157.36,157.5,120060.0
2020-12-08 14:05:00,157.5,157.55,157.48,157.5,116020.0,157.5,157.55,157.48,157.5,116020.0
2020-12-08 14:10:00,157.47,157.54,157.43,157.48,74000.0,157.47,157.54,157.43,157.48,74000.0
2020-12-08 14:15:00,157.48,157.5,157.44,157.5,79860.0,157.48,157.5,157.44,157.5,79860.0
2020-12-08 14:20:00,157.51,157.84,157.46,157.83,379000.0,157.51,157.84,157.46,157.83,379000.0
2020-12-08 14:25:00,157.8,158.12,157.76,158.12,349520.0,157.8,158.12,157.76,158.12,349520.0
2020-12-08 14:30:00,158.14,158.23,157.98,158.13,290660.0,158.14,158.23,157.98,158.13,290660.0
2020-12-08 14:35:00,158.11,158.26,158.06,158.21,143840.0,158.11,158.26,158.06,158.21,143840.0
2020-12-08 14:40:00,158.22,158.5,158.15,158.5,414580.0,158.22,158.5,158.15,158.5,414580.0
2020-12-08 14:45:00,158.5,158.56,158.33,158.41,311860.0,158.5,158.56,158.33,158.41,311860.0
2020-12-08 14:50:00,158.39,158.6,158.39,158.56,319020.0,158.39,158.6,158.39,158.56,319020.0
2020-12-08 14:55:00,158.57,158.91,158.54,158.84,489980.0,158.57,158.91,158.54,158.84,489980.0
2020-12-08 15:00:00,158.84,158.88,158.65,158.83,347360.0,158.84,158.88,158.65,158.83,347360.0
2020-12-08 15:05:00,158.83,159.2,158.82,159.2,391200.0,158.83,159.2,158.82,159.2,391200.0
2020-12-08 15:10:00,159.2,159.21,158.97,158.99,363520.0,159.2,159.21,158.97,158.99,363520.0
2020-12-08 15:15:00,158.97,159.11,158.63,158.64,347940.0,158.97,159.11,158.63,158.64,347940.0
2020-12-08 15:20:00,158.65,158.92,158.65,158.76,205020.0,158.65,158.92,158.65,158.76,205020.0
2020-12-08 15:25:00,158.78,159.16,158.73,158.93,376080.0,158.78,159.16,158.73,158.93,376080.0
2020-12-08 15:30:00,158.96,159.18,158.82,158.91,227800.0,158.96,159.18,158.82,158.91,227800.0
2020-12-08 15:35:00,158.96,159.01,158.72,158.86,223840.0,158.96,159.01,158.72,158.86,223840.0
2020-12-08 15:40:00,158.84,158.93,158.74,158.89,179380.0,158.84,158.93,158.74,158.89,179380.0
2020-12-08 15:45:00,158.85,159.1,158.82,158.98,489000.0,158.85,159.1,158.82,158.98,489000.0
2020-12-08 15:50:00,158.98,159.1,158.81,158.93,448600.0,158.98,159.1,158.81,158.93,448600.0
2020-12-08 15:55:00,158.97,158.97,158.75,158.83,765120.0,158.97,158.97,158.75,158.83,765120.0
2020-12-09 09:30:00,158.39,158.72,157.76,157.93,1735220.0,158.39,158.72,157.76,157.93,1735220.0
2020-12-09 09:35:00,157.8,158.02,157.51,157.84,896780.0,157.8,158.02,157.51,157.84,896780.0
2020-12-09 09:40:00,157.86,158.0,157.58,157.69,643960.0,157.86,158.0,157.58,157.69,643960.0
2020-12-09 09:45:00,157.67,157.93,157.51,157.69,465740.0,157.67,157.93,157.51,157.69,465740.0
2020-12-09 09:50:00,157.71,158.42,157.71,158.14,687440.0,157.71,158.42,157.71,158.14,687440.0
2020-12-09 09:55:00,158.13,158.25,158.01,158.15,450560.0,158.13,158.25,158.01,158.15,450560.0
2020-12-09 10:00:00,158.09,158.12,157.68,157.74,267100.0,158.09,158.12,157.68,157.74,267100.0
2020-12-09 10:05:00,157.71,157.78,157.61,157.68,306340.0,157.71,157.78,157.61,157.68,306340.0
2020-12-09 10:10:00,157.65,157.71,157.16,157.45,682740.0,157.65,157.71,157.16,157.45,682740.0
2020-12-09 10:15:00,157.45,157.83,157.34,157.8,373600.0,157.45,157.83,157.34,157.8,373600.0
2020-12-09 10:20:00,157.78,157.95,157.7,157.87,297640.0,157.78,157.95,157.7,157.87,297640.0
2020-12-09 10:25:00,157.87,157.97,157.56,157.67,172020.0,157.87,157.97,157.56,157.67,172020.0
2020-12-09 10:30:00,157.72,158.0,157.7,157.9,221700.0,157.72,158.0,157.7,157.9,221700.0
2020-12-09 10:35:00,157.86,157.89,157.77,157.81,129140.0,157.86,157.89,157.77,157.81,129140.0
2020-12-09 10:40:00,157.8,157.86,157.7,157.79,115200.0,157.8,157.86,157.7,157.79,115200.0
2020-12-09 10:45:00,157.82,158.0,157.8,157.96,197080.0,157.82,158.0,157.8,157.96,197080.0
2020-12-09 10:50:00,157.98,158.0,157.86,157.97,190380.0,157.98,158.0,157.86,157.97,190380.0
2020-12-09 10:55:00,158.01,158.03,157.75,157.76,360000.0,158.01,158.03,157.75,157.76,360000.0
2020-12-09 11:00:00,157.8,157.8,157.6,157.64,280200.0,157.8,157.8,157.6,157.64,280200.0
2020-12-09 11:05:00,157.7,157.87,157.65,157.75,122760.0,157.7,157.87,157.65,157.75,122760.0
2020-12-09 11:10:00,157.75,157.8,157.63,157.66,72380.0,157.75,157.8,157.63,157.66,72380.0
2020-12-09 11:15:00,157.62,157.69,157.52,157.52,87660.0,157.62,157.69,157.52,157.52,87660.0
2020-12-09 11:20:00,157.54,157.55,157.37,157.48,292720.0,157.54,157.55,157.37,157.48,292720.0
2020-12-09 11:25:00,157.5,157.65,157.48,157.62,196500.0,157.5,157.65,157.48,157.62,196500.0
2020-12-09 11:30:00,157.61,157.64,157.48,157.5,165140.0,157.61,157.64,157.48,157.5,165140.0
2020-12-09 11:35:00,157.57,157.75,157.47,157.68,117360.0,157.57,157.75,157.47,157.68,117360.0
2020-12-09 11:40:00,157.65,157.68,157.56,157.58,101000.0,157.65,157.68,157.56,157.58,101000.0
2020-12-09 11:45:00,157.5,157.55,157.45,157.53,42100.0,157.5,157.55,157.45,157.53,42100.0
2020-12-09 11:50:00,157.46,157.65,157.45,157.65,58520.0,157.46,157.65,157.45,157.65,58520.0
2020-12-09 11:55:00,157.65,157.75,157.65,157.75,52640.0,157.65,157.75,157.65,157.75,52640.0
2020-12-09 12:00:00,157.75,157.76,157.65,157.69,124760.0,157.75,157.76,157.65,157.69,124760.0
2020-12-09 12:05:00,157.69,157.69,157.54,157.64,82820.0,157.69,157.69,157.54,157.64,82820.0
2020-12-09 12:10:00,157.66,157.67,157.55,157.57,53260.0,157.66,157.67,157.55,157.57,53260.0
2020-12-09 12:15:00,157.53,157.58,157.3,157.37,97860.0,157.53,157.58,157.3,157.37,97860.0
2020-12-09 12:20:00,157.3,157.4,157.16,157.33,276540.0,157.3,157.4,157.16,157.33,276540.0
2020-12-09 12:25:00,157.34,157.5,157.34,157.46,176080.0,157.34,157.5,157.34,157.46,176080.0
2020-12-09 12:30:00,157.46,157.46,157.1,157.19,169360.0,157.46,157.46,157.1,157.19,169360.0
2020-12-09 12:35:00,157.15,157.16,156.86,156.9,274180.0,157.15,157.16,156.86,156.9,274180.0
2020-12-09 12:40:00,156.87,157.04,156.7,156.73,387640.0,156.87,157.04,156.7,156.73,387640.0
2020-12-09 12:45:00,156.65,156.72,156.32,156.48,432640.0,156.65,156.72,156.32,156.48,432640.0
2020-12-09 12:50:00,156.38,156.88,156.35,156.88,610320.0,156.38,156.88,156.35,156.88,610320.0
2020-12-09 12:55:00,156.89,156.93,156.82,156.88,242160.0,156.89,156.93,156.82,156.88,242160.0
2020-12-09 13:00:00,156.88,156.88,156.55,156.56,110980.0,156.88,156.88,156.55,156.56,110980.0
2020-12-09 13:05:00,156.54,156.97,156.5,156.94,267180.0,156.54,156.97,156.5,156.94,267180.0
2020-12-09 13:10:00,156.97,156.97,156.65,156.65,114860.0,156.97,156.97,156.65,156.65,114860.0
2020-12-09 13:15:00,156.74,156.85,156.54,156.58,110820.0,156.74,156.85,156.54,156.58,110820.0
2020-12-09 13:20:00,156.69,156.69,156.54,156.57,127900.0,156.69,156.69,156.54,156.57,127900.0
2020-12-09 13:25:00,156.58,156.65,156.1,156.16,436060.0,156.58,156.65,156.1,156.16,436060.0
2020-12-09 13:30:00,156.15,156.29,155.87,155.93,434820.0,156.15,156.29,155.87,155.93,434820.0
2020-12-09 13:35:00,155.89,156.25,155.85,156.04,378560.0,155.89,156.25,155.85,156.04,378560.0
2020-12-09 13:40:00,156.06,156.1,155.4,155.82,466460.0,156.06,156.1,155.4,155.82,466460.0
2020-12-09 13:45:00,155.87,156.1,155.76,156.0,242340.0,155.87,156.1,155.76,156.0,242340.0
2020-12-09 13:50:00,155.93,155.97,155.54,155.6,276980.0,155.93,155.97,155.54,155.6,276980.0
2020-12-09 13:55:00,155.53,155.54,155.0,155.12,531660.0,155.53,155.54,155.0,155.12,531660.0
2020-12-09 14:00:00,155.14,155.59,155.1,155.53,550600.0,155.14,155.59,155.1,155.53,550600.0
2020-12-09 14:05:00,155.55,155.68,155.44,155.52,334420.0,155.55,155.68,155.44,155.52,334420.0
2020-12-09 14:10:00,155.4,155.48,155.18,155.28,294380.0,155.4,155.48,155.18,155.28,294380.0
2020-12-09 14:15:00,155.23,155.44,155.0,155.38,452660.0,155.23,155.44,155.0,155.38,452660.0
2020-12-09 14:20:00,155.35,155.62,155.25,155.5,312220.0,155.35,155.62,155.25,155.5,312220.0
2020-12-09 14:25:00,155.5,155.86,155.42,155.79,355420.0,155.5,155.86,155.42,155.79,355420.0
2020-12-09 14:30:00,155.78,155.9,155.43,155.59,446520.0,155.78,155.9,155.43,155.59,446520.0
2020-12-09 14:35:00,155.59,155.61,155.38,155.38,175100.0,155.59,155.61,155.38,155.38,175100.0
2020-12-09 14:40:00,155.38,155.46,155.25,155.27,210700.0,155.38,155.46,155.25,155.27,210700.0
2020-12-09 14:45:00,155.26,155.42,155.15,155.34,154180.0,155.26,155.42,155.15,155.34,154180.0
2020-12-09 14:50:00,155.39,155.39,155.08,155.22,230220.0,155.39,155.39,155.08,155.22,230220.0
2020-12-09 14:55:00,155.28,155.6,155.28,155.57,508800.0,155.28,155.6,155.28,155.57,508800.0
2020-12-09 15:00:00,155.54,155.54,155.18,155.18,284240.0,155.54,155.54,155.18,155.18,284240.0
2020-12-09 15:05:00,155.27,155.45,155.26,155.38,242920.0,155.27,155.45,155.26,155.38,242920.0
2020-12-09 15:10:00,155.36,155.39,155.05,155.13,272800.0,155.36,155.39,155.05,155.13,272800.0
2020-12-09 15:15:00,155.08,155.32,155.03,155.1,321680.0,155.08,155.32,155.03,155.1,321680.0
2020-12-09 15:20:00,155.1,155.15,154.78,154.81,513380.0,155.1,155.15,154.78,154.81,513380.0
2020-12-09 15:25:00,154.75,154.8,154.4,154.43,570560.0,154.75,154.8,154.4,154.43,570560.0
2020-12-09 15:30:00,154.42,154.76,154.4,154.69,554840.0,154.42,154.76,154.4,154.69,554840.0
2020-12-09 15:35:00,154.68,154.7,154.43,154.5,407720.0,154.68,154.7,154.43,154.5,407720.0
2020-12-09 15:40:00,154.51,155.11,154.5,155.06,514060.0,154.51,155.11,154.5,155.06,514060.0
2020-12-09 15:45:00,155.07,155.25,154.61,154.63,638700.0,155.07,155.25,154.61,154.63,638700.0
2020-12-09 15:50:00,154.73,155.15,154.58,155.15,820700.0,154.73,155.15,154.58,155.15,820700.0
2020-12-09 15:55:00,155.2,155.75,155.07,155.07,1537360.0,155.2,155.75,155.07,155.07,1537360.0
2020-12-10 09:30:00,154.56,154.95,153.8,153.88,2123560.0,154.56,154.95,153.8,153.88,2123560.0
2020-12-10 09:35:00,153.9,154.99,153.86,154.99,858620.0,153.9,154.99,153.86,154.99,858620.0
2020-12-10 09:40:00,154.97,155.58,154.94,155.35,744900.0,154.97,155.58,154.94,155.35,744900.0
2020-12-10 09:45:00,155.39,155.9,155.36,155.82,660320.0,155.39,155.9,155.36,155.82,660320.0
2020-12-10 09:50:00,155.88,156.35,155.86,156.01,659460.0,155.88,156.35,155.86,156.01,659460.0
2020-12-10 09:55:00,156.01,156.23,155.9,155.94,508460.0,156.01,156.23,155.9,155.94,508460.0
2020-12-10 10:00:00,156.1,156.2,155.67,155.82,555040.0,156.1,156.2,155.67,155.82,555040.0
2020-12-10 10:05:00,155.81,156.41,155.65,156.28,679400.0,155.81,156.41,155.65,156.28,679400.0
2020-12-10 10:10:00,156.35,156.52,156.08,156.23,621300.0,156.35,156.52,156.08,156.23,621300.0
2020-12-10 10:15:00,156.28,156.56,156.08,156.44,419220.0,156.28,156.56,156.08,156.44,419220.0
2020-12-10 10:20:00,156.43,156.75,156.39,156.52,515120.0,156.43,156.75,156.39,156.52,515120.0
2020-12-10 10:25:00,156.55,156.61,156.15,156.15,263980.0,156.55,156.61,156.15,156.15,263980.0
2020-12-10 10:30:00,156.19,156.35,155.91,156.13,449060.0,156.19,156.35,155.91,156.13,449060.0
2020-12-10 10:35:00,156.15,156.47,156.14,156.47,193320.0,156.15,156.47,156.14,156.47,193320.0
2020-12-10 10:40:00,156.46,156.54,156.23,156.45,151300.0,156.46,156.54,156.23,156.45,151300.0
2020-12-10 10:45:00,156.43,156.43,156.17,156.31,141620.0,156.43,156.43,156.17,156.31,141620.0
2020-12-10 10:50:00,156.31,156.72,156.31,156.71,257300.0,156.31,156.72,156.31,156.71,257300.0
2020-12-10 10:55:00,156.7,156.77,156.52,156.71,286920.0,156.7,156.77,156.52,156.71,286920.0
2020-12-10 11:00:00,156.72,156.75,156.51,156.58,164220.0,156.72,156.75,156.51,156.58,164220.0
2020-12-10 11:05:00,156.62,156.89,156.51,156.73,309720.0,156.62,156.89,156.51,156.73,309720.0
2020-12-10 11:10:00,156.74,156.8,156.6,156.78,152980.0,156.74,156.8,156.6,156.78,152980.0
2020-12-10 11:15:00,156.84,157.0,156.78,156.95,165540.0,156.84,157.0,156.78,156.95,165540.0
2020-12-10 11:20:00,156.98,157.1,156.86,157.06,159340.0,156.98,157.1,156.86,157.06,159340.0
2020-12-10 11:25:00,157.05,157.07,156.65,156.65,178180.0,157.05,157.07,156.65,156.65,178180.0
2020-12-10 11:30:00,156.75,156.75,156.41,156.51,181840.0,156.75,156.75,156.41,156.51,181840.0
2020-12-10 11:35:00,156.51,156.54,156.17,156.25,230160.0,156.51,156.54,156.17,156.25,230160.0
2020-12-10 11:40:00,156.28,156.29,156.02,156.25,195540.0,156.28,156.29,156.02,156.25,195540.0
2020-12-10 11:45:00,156.27,156.3,156.01,156.01,139080.0,156.27,156.3,156.01,156.01,139080.0
2020-12-10 11:50:00,156.0,156.1,155.89,155.89,175920.0,156.0,156.1,155.89,155.89,175920.0
2020-12-10 11:55:00,155.87,155.87,155.45,155.61,299860.0,155.87,155.87,155.45,155.61,299860.0
2020-12-10 12:00:00,155.55,155.8,155.45,155.76,177760.0,155.55,155.8,155.45,155.76,177760.0
2020-12-10 12:05:00,155.78,155.95,155.75,155.94,94900.0,155.78,155.95,155.75,155.94,94900.0
2020-12-10 12:10:00,155.9,155.92,155.52,155.52,127100.0,155.9,155.92,155.52,155.52,127100.0
2020-12-10 12:15:00,155.58,155.76,155.55,155.68,131560.0,155.58,155.76,155.55,155.68,131560.0
2020-12-10 12:20:00,155.66,155.66,155.3,155.37,163600.0,155.66,155.66,155.3,155.37,163600.0
2020-12-10 12:25:00,155.37,155.41,155.2,155.35,191320.0,155.37,155.41,155.2,155.35,191320.0
2020-12-10 12:30:00,155.4,155.7,155.38,155.46,143320.0,155.4,155.7,155.38,155.46,143320.0
2020-12-10 12:35:00,155.43,155.56,155.2,155.2,140580.0,155.43,155.56,155.2,155.2,140580.0
2020-12-10 12:40:00,155.18,155.36,155.17,155.3,39800.0,155.18,155.36,155.17,155.3,39800.0
2020-12-10 12:45:00,155.29,155.32,154.79,154.84,370000.0,155.29,155.32,154.79,154.84,370000.0
2020-12-10 12:50:00,154.81,154.93,154.69,154.7,339980.0,154.81,154.93,154.69,154.7,339980.0
2020-12-10 12:55:00,154.71,154.88,154.65,154.86,213060.0,154.71,154.88,154.65,154.86,213060.0
2020-12-10 13:00:00,154.83,155.25,154.83,155.14,123800.0,154.83,155.25,154.83,155.14,123800.0
2020-12-10 13:05:00,155.21,155.32,155.15,155.26,141000.0,155.21,155.32,155.15,155.26,141000.0
2020-12-10 13:10:00,155.32,155.4,155.25,155.38,129700.0,155.32,155.4,155.25,155.38,129700.0
2020-12-10 13:15:00,155.35,155.35,155.12,155.18,64440.0,155.35,155.35,155.12,155.18,64440.0
2020-12-10 13:20:00,155.27,155.36,155.22,155.36,87340.0,155.27,155.36,155.22,155.36,87340.0
2020-12-10 13:25:00,155.38,155.65,155.38,155.58,123440.0,155.38,155.65,155.38,155.58,123440.0
2020-12-10 13:30:00,155.58,155.58,155.3,155.37,100000.0,155.58,155.58,155.3,155.37,100000.0
2020-12-10 13:35:00,155.4,155.5,155.26,155.5,58940.0,155.4,155.5,155.26,155.5,58940.0
2020-12-10 13:40:00,155.45,155.5,155.39,155.44,34200.0,155.45,155.5,155.39,155.44,34200.0
2020-12-10 13:45:00,155.31,155.34,155.15,155.3,127040.0,155.31,155.34,155.15,155.3,127040.0
2020-12-10 13:50:00,155.17,155.44,155.17,155.4,91160.0,155.17,155.44,155.17,155.4,91160.0
2020-12-10 13:55:00,155.4,155.44,155.17,155.36,113020.0,155.4,155.44,155.17,155.36,113020.0
2020-12-10 14:00:00,155.42,155.43,155.31,155.39,61940.0,155.42,155.43,155.31,155.39,61940.0
2020-12-10 14:05:00,155.4,155.54,155.36,155.54,108340.0,155.4,155.54,155.36,155.54,108340.0
2020-12-10 14:10:00,155.53,155.53,155.15,155.2,201640.0,155.53,155.53,155.15,155.2,201640.0
2020-12-10 14:15:00,155.15,155.18,155.05,155.1,95160.0,155.15,155.18,155.05,155.1,95160.0
2020-12-10 14:20:00,155.09,155.1,154.85,154.98,191840.0,155.09,155.1,154.85,154.98,191840.0
2020-12-10 14:25:00,154.98,155.07,154.9,154.97,125960.0,154.98,155.07,154.9,154.97,125960.0
2020-12-10 14:30:00,154.91,155.12,154.9,155.08,84460.0,154.91,155.12,154.9,155.08,84460.0
2020-12-10 14:35:00,155.12,155.25,155.05,155.09,186840.0,155.12,155.25,155.05,155.09,186840.0
2020-12-10 14:40:00,155.04,155.2,154.93,155.18,236800.0,155.04,155.2,154.93,155.18,236800.0
2020-12-10 14:45:00,155.15,155.2,155.02,155.05,111860.0,155.15,155.2,155.02,155.05,111860.0
2020-12-10 14:50:00,155.05,155.25,155.05,155.16,108000.0,155.05,155.25,155.05,155.16,108000.0
2020-12-10 14:55:00,155.15,155.19,154.86,154.86,164080.0,155.15,155.19,154.86,154.86,164080.0
2020-12-10 15:00:00,154.84,155.13,154.78,155.01,218820.0,154.84,155.13,154.78,155.01,218820.0
2020-12-10 15:05:00,155.04,155.16,154.99,155.03,178560.0,155.04,155.16,154.99,155.03,178560.0
2020-12-10 15:10:00,155.02,155.18,155.0,155.06,50900.0,155.02,155.18,155.0,155.06,50900.0
2020-12-10 15:15:00,155.19,155.49,155.16,155.38,244240.0,155.19,155.49,155.16,155.38,244240.0
2020-12-10 15:20:00,155.33,155.44,155.29,155.37,61140.0,155.33,155.44,155.29,155.37,61140.0
2020-12-10 15:25:00,155.34,155.51,155.24,155.41,246820.0,155.34,155.51,155.24,155.41,246820.0
2020-12-10 15:30:00,155.45,155.55,155.36,155.47,262900.0,155.45,155.55,155.36,155.47,262900.0
2020-12-10 15:35:00,155.44,155.72,155.39,155.7,231040.0,155.44,155.72,155.39,155.7,231040.0
2020-12-10 15:40:00,155.75,155.77,155.5,155.5,191440.0,155.75,155.77,155.5,155.5,191440.0
2020-12-10 15:45:00,155.55,155.63,155.31,155.34,192600.0,155.55,155.63,155.31,155.34,192600.0
2020-12-10 15:50:00,155.46,155.48,155.28,155.33,310380.0,155.46,155.48,155.28,155.33,310380.0
2020-12-10 15:55:00,155.28,155.35,154.98,155.0,1133900.0,155.28,155.35,154.98,155.0,1133900.0
2020-12-11 09:30:00,154.75,155.45,154.2,154.67,1481360.0,154.75,155.45,154.2,154.67,1481360.0
2020-12-11 09:35:00,154.69,155.48,154.65,155.2,722800.0,154.69,155.48,154.65,155.2,722800.0
2020-12-11 09:40:00,155.21,155.32,154.49,154.65,471640.0,155.21,155.32,154.49,154.65,471640.0
2020-12-11 09:45:00,154.61,155.19,154.61,155.15,342400.0,154.61,155.19,154.61,155.15,342400.0
2020-12-11 09:50:00,155.12,155.55,154.85,155.55,692000.0,155.12,155.55,154.85,155.55,692000.0
2020-12-11 09:55:00,155.58,155.64,155.25,155.3,342800.0,155.58,155.64,155.25,155.3,342800.0
2020-12-11 10:00:00,155.43,155.58,155.31,155.31,236780.0,155.43,155.58,155.31,155.31,236780.0
2020-12-11 10:05:00,155.32,155.36,155.07,155.19,207500.0,155.32,155.36,155.07,155.19,207500.0
2020-12-11 10:10:00,155.17,155.56,155.17,155.52,232260.0,155.17,155.56,155.17,155.52,232260.0
2020-12-11 10:15:00,155.43,155.43,155.15,155.2,206260.0,155.43,155.43,155.15,155.2,206260.0
2020-12-11 10:20:00,155.18,155.26,155.0,155.06,147380.0,155.18,155.26,155.0,155.06,147380.0
2020-12-11 10:25:00,155.05,155.31,155.04,155.22,187940.0,155.05,155.31,155.04,155.22,187940.0
2020-12-11 10:30:00,155.1,155.11,154.8,154.95,251820.0,155.1,155.11,154.8,154.95,251820.0
2020-12-11 10:35:00,154.99,155.12,154.85,154.95,123320.0,154.99,155.12,154.85,154.95,123320.0
2020-12-11 10:40:00,154.85,154.95,154.75,154.89,128500.0,154.85,154.95,154.75,154.89,128500.0
2020-12-11 10:45:00,154.91,154.91,154.58,154.64,219100.0,154.91,154.91,154.58,154.64,219100.0
2020-12-11 10:50:00,154.63,154.69,154.42,154.66,310580.0,154.63,154.69,154.42,154.66,310580.0
2020-12-11 10:55:00,154.6,154.67,154.53,154.67,193260.0,154.6,154.67,154.53,154.67,193260.0
2020-12-11 11:00:00,154.68,154.89,154.68,154.81,147200.0,154.68,154.89,154.68,154.81,147200.0
2020-12-11 11:05:00,154.81,154.86,154.62,154.71,118480.0,154.81,154.86,154.62,154.71,118480.0
2020-12-11 11:10:00,154.66,154.67,154.54,154.67,64620.0,154.66,154.67,154.54,154.67,64620.0
2020-12-11 11:15:00,154.66,154.87,154.66,154.8,191560.0,154.66,154.87,154.66,154.8,191560.0
2020-12-11 11:20:00,154.83,154.83,154.54,154.54,104520.0,154.83,154.83,154.54,154.54,104520.0
2020-12-11 11:25:00,154.59,154.59,154.35,154.35,175760.0,154.59,154.59,154.35,154.35,175760.0
2020-12-11 11:30:00,154.35,154.51,154.33,154.45,205600.0,154.35,154.51,154.33,154.45,205600.0
2020-12-11 11:35:00,154.45,154.48,154.18,154.2,294580.0,154.45,154.48,154.18,154.2,294580.0
2020-12-11 11:40:00,154.21,154.42,154.15,154.24,179320.0,154.21,154.42,154.15,154.24,179320.0
2020-12-11 11:45:00,154.21,154.27,154.1,154.27,133800.0,154.21,154.27,154.1,154.27,133800.0
2020-12-11 11:50:00,154.25,154.38,154.25,154.32,81500.0,154.25,154.38,154.25,154.32,81500.0
2020-12-11 11:55:00,154.35,154.41,154.24,154.33,96360.0,154.35,154.41,154.24,154.33,96360.0
2020-12-11 12:00:00,154.42,154.57,154.4,154.51,129340.0,154.42,154.57,154.4,154.51,129340.0
2020-12-11 12:05:00,154.52,154.59,154.44,154.45,73120.0,154.52,154.59,154.44,154.45,73120.0
2020-12-11 12:10:00,154.46,154.47,154.15,154.17,152760.0,154.46,154.47,154.15,154.17,152760.0
2020-12-11 12:15:00,154.15,154.25,154.06,154.06,94520.0,154.15,154.25,154.06,154.06,94520.0
2020-12-11 12:20:00,154.06,154.11,154.01,154.05,131020.0,154.06,154.11,154.01,154.05,131020.0
2020-12-11 12:25:00,154.04,154.13,154.03,154.11,144980.0,154.04,154.13,154.03,154.11,144980.0
2020-12-11 12:30:00,154.08,154.1,153.88,153.88,311160.0,154.08,154.1,153.88,153.88,311160.0
2020-12-11 12:35:00,153.86,153.95,153.7,153.73,317660.0,153.86,153.95,153.7,153.73,317660.0
2020-12-11 12:40:00,153.7,153.83,153.67,153.68,195700.0,153.7,153.83,153.67,153.68,195700.0
2020-12-11 12:45:00,153.67,153.84,153.64,153.82,221060.0,153.67,153.84,153.64,153.82,221060.0
2020-12-11 12:50:00,153.82,153.99,153.77,153.96,278320.0,153.82,153.99,153.77,153.96,278320.0
2020-12-11 12:55:00,153.99,154.0,153.87,153.96,133720.0,153.99,154.0,153.87,153.96,133720.0
2020-12-11 13:00:00,153.96,154.13,153.95,154.1,119000.0,153.96,154.13,153.95,154.1,119000.0
2020-12-11 13:05:00,154.12,154.28,154.12,154.26,159240.0,154.12,154.28,154.12,154.26,159240.0
2020-12-11 13:10:00,154.24,154.53,154.2,154.53,277240.0,154.24,154.53,154.2,154.53,277240.0
2020-12-11 13:15:00,154.53,154.62,154.41,154.48,259800.0,154.53,154.62,154.41,154.48,259800.0
2020-12-11 13:20:00,154.45,154.53,154.4,154.45,103500.0,154.45,154.53,154.4,154.45,103500.0
2020-12-11 13:25:00,154.45,154.45,154.26,154.45,94100.0,154.45,154.45,154.26,154.45,94100.0
2020-12-11 13:30:00,154.47,154.66,154.44,154.66,330900.0,154.47,154.66,154.44,154.66,330900.0
2020-12-11 13:35:00,154.64,154.76,154.57,154.63,163580.0,154.64,154.76,154.57,154.63,163580.0
2020-12-11 13:40:00,154.64,154.71,154.56,154.61,157160.0,154.64,154.71,154.56,154.61,157160.0
2020-12-11 13:45:00,154.62,154.75,154.59,154.67,175360.0,154.62,154.75,154.59,154.67,175360.0
2020-12-11 13:50:00,154.67,154.82,154.67,154.8,220740.0,154.67,154.82,154.67,154.8,220740.0
2020-12-11 13:55:00,154.82,154.9,154.7,154.83,162520.0,154.82,154.9,154.7,154.83,162520.0
2020-12-11 14:00:00,154.82,154.9,154.73,154.74,187480.0,154.82,154.9,154.73,154.74,187480.0
2020-12-11 14:05:00,154.8,155.02,154.79,155.02,252300.0,154.8,155.02,154.79,155.02,252300.0
2020-12-11 14:10:00,155.03,155.1,154.89,154.89,224600.0,155.03,155.1,154.89,154.89,224600.0
2020-12-11 14:15:00,154.92,155.06,154.87,155.06,137980.0,154.92,155.06,154.87,155.06,137980.0
2020-12-11 14:20:00,155.07,155.24,155.0,155.19,201700.0,155.07,155.24,155.0,155.19,201700.0
2020-12-11 14:25:00,155.18,155.29,155.08,155.15,198180.0,155.18,155.29,155.08,155.15,198180.0
2020-12-11 14:30:00,155.2,155.35,155.18,155.32,241460.0,155.2,155.35,155.18,155.32,241460.0
2020-12-11 14:35:00,155.33,155.44,155.28,155.41,227720.0,155.33,155.44,155.28,155.41,227720.0
2020-12-11 14:40:00,155.42,155.47,155.35,155.47,207600.0,155.42,155.47,155.35,155.47,207600.0
2020-12-11 14:45:00,155.47,155.75,155.46,155.66,379760.0,155.47,155.75,155.46,155.66,379760.0
2020-12-11 14:50:00,155.63,155.64,155.26,155.31,138120.0,155.63,155.64,155.26,155.31,138120.0
2020-12-11 14:55:00,155.3,155.54,155.27,155.51,284180.0,155.3,155.54,155.27,155.51,284180.0
2020-12-11 15:00:00,155.51,155.65,155.35,155.38,325720.0,155.51,155.65,155.35,155.38,325720.0
2020-12-11 15:05:00,155.36,155.43,155.13,155.23,380320.0,155.36,155.43,155.13,155.23,380320.0
2020-12-11 15:10:00,155.24,155.51,155.22,155.5,297560.0,155.24,155.51,155.22,155.5,297560.0
2020-12-11 15:15:00,155.5,155.93,155.5,155.88,588600.0,155.5,155.93,155.5,155.88,588600.0
2020-12-11 15:20:00,155.85,155.89,155.55,155.6,269840.0,155.85,155.89,155.55,155.6,269840.0
2020-12-11 15:25:00,155.64,155.75,155.6,155.62,184640.0,155.64,155.75,155.6,155.62,184640.0
2020-12-11 15:30:00,155.64,155.81,155.55,155.58,287420.0,155.64,155.81,155.55,155.58,287420.0
2020-12-11 15:35:00,155.59,155.72,155.54,155.62,227200.0,155.59,155.72,155.54,155.62,227200.0
2020-12-11 15:40:00,155.62,155.78,155.55,155.59,302080.0,155.62,155.78,155.55,155.59,302080.0
2020-12-11 15:45:00,155.56,155.56,155.36,155.42,326880.0,155.56,155.56,155.36,155.42,326880.0
2020-12-11 15:50:00,155.42,155.77,155.41,155.76,790460.0,155.42,155.77,155.41,155.76,790460.0
2020-12-11 15:55:00,155.74,155.82,155.68,155.82,1028680.0,155.74,155.82,155.68,155.82,1028680.0
2020-12-14 09:30:00,157.15,157.2,156.3,157.07,2209560.0,157.15,157.2,156.3,157.07,2209560.0
2020-12-14 09:35:00,157.1,158.1,157.1,157.98,1699360.0,157.1,158.1,157.1,157.98,1699360.0
2020-12-14 09:40:00,157.96,158.84,157.96,158.45,1273860.0,157.96,158.84,157.96,158.45,1273860.0
2020-12-14 09:45:00,158.48,159.1,158.43,158.66,1424340.0,158.48,159.1,158.43,158.66,1424340.0
2020-12-14 09:50:00,158.61,159.35,158.48,159.33,1451360.0,158.61,159.35,158.48,159.33,1451360.0
2020-12-14 09:55:00,159.25,159.44,158.77,159.01,1103120.0,159.25,159.44,158.77,159.01,1103120.0
2020-12-14 10:00:00,159.01,159.23,158.42,158.66,749520.0,159.01,159.23,158.42,158.66,749520.0
2020-12-14 10:05:00,158.68,158.95,158.47,158.61,369980.0,158.68,158.95,158.47,158.61,369980.0
2020-12-14 10:10:00,158.55,158.71,158.3,158.57,622000.0,158.55,158.71,158.3,158.57,622000.0
2020-12-14 10:15:00,158.58,159.2,158.58,159.12,547820.0,158.58,159.2,158.58,159.12,547820.0
2020-12-14 10:20:00,159.1,159.51,159.07,159.48,819040.0,159.1,159.51,159.07,159.48,819040.0
2020-12-14 10:25:00,159.49,159.52,159.1,159.19,466760.0,159.49,159.52,159.1,159.19,466760.0
2020-12-14 10:30:00,159.17,159.19,158.85,158.85,502940.0,159.17,159.19,158.85,158.85,502940.0
2020-12-14 10:35:00,158.96,159.14,158.78,159.05,366700.0,158.96,159.14,158.78,159.05,366700.0
2020-12-14 10:40:00,159.1,159.32,158.86,159.24,276100.0,159.1,159.32,158.86,159.24,276100.0
2020-12-14 10:45:00,159.2,159.26,158.9,158.94,450300.0,159.2,159.26,158.9,158.94,450300.0
2020-12-14 10:50:00,158.95,159.1,158.91,158.97,274560.0,158.95,159.1,158.91,158.97,274560.0
2020-12-14 10:55:00,158.98,159.05,158.68,158.69,264900.0,158.98,159.05,158.68,158.69,264900.0
2020-12-14 11:00:00,158.67,158.95,158.65,158.83,345060.0,158.67,158.95,158.65,158.83,345060.0
2020-12-14 11:05:00,158.83,158.83,158.08,158.1,509660.0,158.83,158.83,158.08,158.1,509660.0
2020-12-14 11:10:00,158.05,158.62,157.94,158.59,300080.0,158.05,158.62,157.94,158.59,300080.0
2020-12-14 11:15:00,158.62,158.9,158.56,158.79,265660.0,158.62,158.9,158.56,158.79,265660.0
2020-12-14 11:20:00,158.78,158.98,158.65,158.97,188940.0,158.78,158.98,158.65,158.97,188940.0
2020-12-14 11:25:00,158.96,159.0,158.88,158.88,208060.0,158.96,159.0,158.88,158.88,208060.0
2020-12-14 11:30:00,158.84,158.92,158.75,158.76,186400.0,158.84,158.92,158.75,158.76,186400.0
2020-12-14 11:35:00,158.79,159.1,158.79,158.94,145000.0,158.79,159.1,158.79,158.94,145000.0
2020-12-14 11:40:00,158.88,159.0,158.85,158.9,140060.0,158.88,159.0,158.85,158.9,140060.0
2020-12-14 11:45:00,158.9,159.21,158.89,159.14,223600.0,158.9,159.21,158.89,159.14,223600.0
2020-12-14 11:50:00,159.16,159.35,159.08,159.35,213920.0,159.16,159.35,159.08,159.35,213920.0
2020-12-14 11:55:00,159.36,159.45,159.32,159.34,304080.0,159.36,159.45,159.32,159.34,304080.0
2020-12-14 12:00:00,159.37,159.38,159.16,159.37,269900.0,159.37,159.38,159.16,159.37,269900.0
2020-12-14 12:05:00,159.4,159.43,159.25,159.38,172740.0,159.4,159.43,159.25,159.38,172740.0
2020-12-14 12:10:00,159.38,159.5,159.25,159.45,283660.0,159.38,159.5,159.25,159.45,283660.0
2020-12-14 12:15:00,159.42,159.42,159.27,159.38,149740.0,159.42,159.42,159.27,159.38,149740.0
2020-12-14 12:20:00,159.39,159.5,159.3,159.3,222380.0,159.39,159.5,159.3,159.3,222380.0
2020-12-14 12:25:00,159.33,159.33,158.87,159.0,367720.0,159.33,159.33,158.87,159.0,367720.0
2020-12-14 12:30:00,158.99,159.05,158.94,158.99,139360.0,158.99,159.05,158.94,158.99,139360.0
2020-12-14 12:35:00,158.96,159.02,158.5,158.58,347880.0,158.96,159.02,158.5,158.58,347880.0
2020-12-14 12:40:00,158.6,158.83,158.55,158.76,180700.0,158.6,158.83,158.55,158.76,180700.0
2020-12-14 12:45:00,158.7,158.97,158.68,158.97,203940.0,158.7,158.97,158.68,158.97,203940.0
2020-12-14 12:50:00,159.0,159.0,158.73,158.73,117760.0,159.0,159.0,158.73,158.73,117760.0
2020-12-14 12:55:00,158.73,158.73,158.53,158.73,154220.0,158.73,158.73,158.53,158.73,154220.0
2020-12-14 13:00:00,158.73,158.83,158.5,158.54,150860.0,158.73,158.83,158.5,158.54,150860.0
2020-12-14 13:05:00,158.54,158.62,158.17,158.21,235140.0,158.54,158.62,158.17,158.21,235140.0
2020-12-14 13:10:00,158.2,158.42,158.12,158.37,258420.0,158.2,158.42,158.12,158.37,258420.0
2020-12-14 13:15:00,158.33,158.64,158.33,158.64,205260.0,158.33,158.64,158.33,158.64,205260.0
2020-12-14 13:20:00,158.64,158.7,158.44,158.48,125860.0,158.64,158.7,158.44,158.48,125860.0
2020-12-14 13:25:00,158.48,158.63,158.35,158.44,110480.0,158.48,158.63,158.35,158.44,110480.0
2020-12-14 13:30:00,158.46,158.75,158.43,158.7,147500.0,158.46,158.75,158.43,158.7,147500.0
2020-12-14 13:35:00,158.67,158.7,158.55,158.63,67680.0,158.67,158.7,158.55,158.63,67680.0
2020-12-14 13:40:00,158.63,158.8,158.58,158.78,275280.0,158.63,158.8,158.58,158.78,275280.0
2020-12-14 13:45:00,158.77,158.93,158.58,158.9,408660.0,158.77,158.93,158.58,158.9,408660.0
2020-12-14 13:50:00,158.95,159.13,158.83,159.08,385480.0,158.95,159.13,158.83,159.08,385480.0
2020-12-14 13:55:00,159.08,159.08,158.8,159.03,200800.0,159.08,159.08,158.8,159.03,200800.0
2020-12-14 14:00:00,159.08,159.15,158.85,158.95,128760.0,159.08,159.15,158.85,158.95,128760.0
2020-12-14 14:05:00,158.94,159.0,158.92,158.92,76320.0,158.94,159.0,158.92,158.92,76320.0
2020-12-14 14:10:00,159.0,159.12,158.9,158.97,148540.0,159.0,159.12,158.9,158.97,148540.0
2020-12-14 14:15:00,159.0,159.0,158.75,158.85,235100.0,159.0,159.0,158.75,158.85,235100.0
2020-12-14 14:20:00,158.87,158.88,158.79,158.86,83960.0,158.87,158.88,158.79,158.86,83960.0
2020-12-14 14:25:00,158.86,158.86,158.75,158.8,85980.0,158.86,158.86,158.75,158.8,85980.0
2020-12-14 14:30:00,158.76,158.76,158.41,158.42,174260.0,158.76,158.76,158.41,158.42,174260.0
2020-12-14 14:35:00,158.46,158.46,158.29,158.35,122520.0,158.46,158.46,158.29,158.35,122520.0
2020-12-14 14:40:00,158.36,158.46,158.2,158.45,195540.0,158.36,158.46,158.2,158.45,195540.0
2020-12-14 14:45:00,158.45,158.53,158.36,158.4,133920.0,158.45,158.53,158.36,158.4,133920.0
2020-12-14 14:50:00,158.44,158.65,158.38,158.62,150220.0,158.44,158.65,158.38,158.62,150220.0
2020-12-14 14:55:00,158.6,158.75,158.58,158.71,115760.0,158.6,158.75,158.58,158.71,115760.0
2020-12-14 15:00:00,158.67,158.77,158.58,158.67,105180.0,158.67,158.77,158.58,158.67,105180.0
2020-12-14 15:05:00,158.69,158.69,158.47,158.5,127220.0,158.69,158.69,158.47,158.5,127220.0
2020-12-14 15:10:00,158.52,158.73,158.52,158.7,87860.0,158.52,158.73,158.52,158.7,87860.0
2020-12-14 15:15:00,158.69,158.75,158.56,158.7,75980.0,158.69,158.75,158.56,158.7,75980.0
2020-12-14 15:20:00,158.7,158.95,158.7,158.84,391960.0,158.7,158.95,158.7,158.84,391960.0
2020-12-14 15:25:00,158.84,159.0,158.83,158.91,207000.0,158.84,159.0,158.83,158.91,207000.0
2020-12-14 15:30:00,158.89,158.91,158.54,158.58,276960.0,158.89,158.91,158.54,158.58,276960.0
2020-12-14 15:35:00,158.59,158.67,158.3,158.39,411340.0,158.59,158.67,158.3,158.39,411340.0
2020-12-14 15:40:00,158.33,158.36,158.15,158.15,370340.0,158.33,158.36,158.15,158.15,370340.0
2020-12-14 15:45:00,158.13,158.31,157.94,158.25,464160.0,158.13,158.31,157.94,158.25,464160.0
2020-12-14 15:50:00,158.14,158.15,157.56,158.15,553380.0,158.14,158.15,157.56,158.15,553380.0
2020-12-14 15:55:00,158.13,158.24,157.58,157.85,989920.0,158.13,158.24,157.58,157.85,989920.0
2020-12-15 09:30:00,159.05,159.26,158.32,158.8,1656680.0,159.05,159.26,158.32,158.8,1656680.0
2020-12-15 09:35:00,158.86,158.92,158.45,158.71,657840.0,158.86,158.92,158.45,158.71,657840.0
2020-12-15 09:40:00,158.71,158.88,158.1,158.38,479960.0,158.71,158.88,158.1,158.38,479960.0
2020-12-15 09:45:00,158.4,158.66,158.2,158.57,378820.0,158.4,158.66,158.2,158.57,378820.0
2020-12-15 09:50:00,158.6,159.43,158.56,159.23,775540.0,158.6,159.43,158.56,159.23,775540.0
2020-12-15 09:55:00,159.27,159.27,158.95,159.11,463760.0,159.27,159.27,158.95,159.11,463760.0
2020-12-15 10:00:00,159.1,159.27,158.9,159.08,463780.0,159.1,159.27,158.9,159.08,463780.0
2020-12-15 10:05:00,159.11,159.14,158.3,158.34,571540.0,159.11,159.14,158.3,158.34,571540.0
2020-12-15 10:10:00,158.3,158.56,158.06,158.18,636580.0,158.3,158.56,158.06,158.18,636580.0
2020-12-15 10:15:00,158.15,158.46,157.95,158.4,509340.0,158.15,158.46,157.95,158.4,509340.0
2020-12-15 10:20:00,158.37,158.48,158.15,158.22,177880.0,158.37,158.48,158.15,158.22,177880.0
2020-12-15 10:25:00,158.17,158.29,158.05,158.1,243880.0,158.17,158.29,158.05,158.1,243880.0
2020-12-15 10:30:00,158.1,158.4,158.09,158.35,248540.0,158.1,158.4,158.09,158.35,248540.0
2020-12-15 10:35:00,158.36,158.36,157.9,157.9,329820.0,158.36,158.36,157.9,157.9,329820.0
2020-12-15 10:40:00,157.9,157.9,157.52,157.67,468800.0,157.9,157.9,157.52,157.67,468800.0
2020-12-15 10:45:00,157.63,157.87,157.5,157.53,471160.0,157.63,157.87,157.5,157.53,471160.0
2020-12-15 10:50:00,157.57,157.57,157.25,157.41,556060.0,157.57,157.57,157.25,157.41,556060.0
2020-12-15 10:55:00,157.45,157.46,156.77,156.94,595820.0,157.45,157.46,156.77,156.94,595820.0
2020-12-15 11:00:00,156.91,157.15,156.9,157.04,464900.0,156.91,157.15,156.9,157.04,464900.0
2020-12-15 11:05:00,157.0,157.09,156.52,156.63,655200.0,157.0,157.09,156.52,156.63,655200.0
2020-12-15 11:10:00,156.67,156.81,156.55,156.77,280420.0,156.67,156.81,156.55,156.77,280420.0
2020-12-15 11:15:00,156.72,156.89,156.55,156.88,264020.0,156.72,156.89,156.55,156.88,264020.0
2020-12-15 11:20:00,156.87,157.15,156.87,156.95,353220.0,156.87,157.15,156.87,156.95,353220.0
2020-12-15 11:25:00,156.94,157.01,156.83,156.92,187420.0,156.94,157.01,156.83,156.92,187420.0
2020-12-15 11:30:00,156.93,157.01,156.9,156.96,148280.0,156.93,157.01,156.9,156.96,148280.0
2020-12-15 11:35:00,156.96,157.06,156.94,157.03,170900.0,156.96,157.06,156.94,157.03,170900.0
2020-12-15 11:40:00,157.01,157.13,157.01,157.01,92620.0,157.01,157.13,157.01,157.01,92620.0
2020-12-15 11:45:00,157.0,157.0,156.66,156.71,232040.0,157.0,157.0,156.66,156.71,232040.0
2020-12-15 11:50:00,156.69,156.92,156.65,156.73,215340.0,156.69,156.92,156.65,156.73,215340.0
2020-12-15 11:55:00,156.72,156.92,156.68,156.92,93020.0,156.72,156.92,156.68,156.92,93020.0
2020-12-15 12:00:00,156.89,157.11,156.84,157.05,165200.0,156.89,157.11,156.84,157.05,165200.0
2020-12-15 12:05:00,157.08,157.08,156.95,157.04,105560.0,157.08,157.08,156.95,157.04,105560.0
2020-12-15 12:10:00,157.05,157.09,156.83,156.86,135660.0,157.05,157.09,156.83,156.86,135660.0
2020-12-15 12:15:00,156.82,156.86,156.75,156.82,134200.0,156.82,156.86,156.75,156.82,134200.0
2020-12-15 12:20:00,156.82,156.97,156.79,156.85,114720.0,156.82,156.97,156.79,156.85,114720.0
2020-12-15 12:25:00,156.87,156.97,156.8,156.83,99460.0,156.87,156.97,156.8,156.83,99460.0
2020-12-15 12:30:00,156.89,156.9,156.77,156.82,90680.0,156.89,156.9,156.77,156.82,90680.0
2020-12-15 12:35:00,156.89,156.95,156.81,156.89,79180.0,156.89,156.95,156.81,156.89,79180.0
2020-12-15 12:40:00,156.92,156.92,156.78,156.78,118020.0,156.92,156.92,156.78,156.78,118020.0
2020-12-15 12:45:00,156.79,156.84,156.73,156.79,140620.0,156.79,156.84,156.73,156.79,140620.0
2020-12-15 12:50:00,156.79,156.91,156.75,156.91,89040.0,156.79,156.91,156.75,156.91,89040.0
2020-12-15 12:55:00,156.91,157.0,156.88,156.95,100880.0,156.91,157.0,156.88,156.95,100880.0
2020-12-15 13:00:00,156.94,157.03,156.94,157.02,87180.0,156.94,157.03,156.94,157.02,87180.0
2020-12-15 13:05:00,157.04,157.04,156.91,157.0,121720.0,157.04,157.04,156.91,157.0,121720.0
2020-12-15 13:10:00,156.98,157.0,156.92,156.92,42400.0,156.98,157.0,156.92,156.92,42400.0
2020-12-15 13:15:00,156.92,156.96,156.83,156.85,194920.0,156.92,156.96,156.83,156.85,194920.0
2020-12-15 13:20:00,156.89,157.0,156.89,157.0,62480.0,156.89,157.0,156.89,157.0,62480.0
2020-12-15 13:25:00,157.04,157.14,157.04,157.09,122100.0,157.04,157.14,157.04,157.09,122100.0
2020-12-15 13:30:00,157.11,157.29,157.08,157.27,198500.0,157.11,157.29,157.08,157.27,198500.0
2020-12-15 13:35:00,157.25,157.49,157.25,157.49,176340.0,157.25,157.49,157.25,157.49,176340.0
2020-12-15 13:40:00,157.5,157.5,157.32,157.32,138400.0,157.5,157.5,157.32,157.32,138400.0
2020-12-15 13:45:00,157.35,157.48,157.31,157.48,105600.0,157.35,157.48,157.31,157.48,105600.0
2020-12-15 13:50:00,157.48,157.68,157.4,157.68,260960.0,157.48,157.68,157.4,157.68,260960.0
2020-12-15 13:55:00,157.68,157.83,157.63,157.71,256020.0,157.68,157.83,157.63,157.71,256020.0
2020-12-15 14:00:00,157.74,157.74,157.39,157.62,160320.0,157.74,157.74,157.39,157.62,160320.0
2020-12-15 14:05:00,157.65,157.91,157.65,157.88,213980.0,157.65,157.91,157.65,157.88,213980.0
2020-12-15 14:10:00,157.89,158.03,157.76,158.02,167360.0,157.89,158.03,157.76,158.02,167360.0
2020-12-15 14:15:00,158.03,158.03,157.9,157.95,133960.0,158.03,158.03,157.9,157.95,133960.0
2020-12-15 14:20:00,157.98,158.0,157.75,157.77,119920.0,157.98,158.0,157.75,157.77,119920.0
2020-12-15 14:25:00,157.75,157.8,157.45,157.48,234440.0,157.75,157.8,157.45,157.48,234440.0
2020-12-15 14:30:00,157.46,157.69,157.46,157.64,145260.0,157.46,157.69,157.46,157.64,145260.0
2020-12-15 14:35:00,157.64,157.79,157.63,157.74,126760.0,157.64,157.79,157.63,157.74,126760.0
2020-12-15 14:40:00,157.74,157.96,157.74,157.96,175380.0,157.74,157.96,157.74,157.96,175380.0
2020-12-15 14:45:00,157.99,158.15,157.96,158.13,373320.0,157.99,158.15,157.96,158.13,373320.0
2020-12-15 14:50:00,158.13,158.16,158.03,158.12,153800.0,158.13,158.16,158.03,158.12,153800.0
2020-12-15 14:55:00,158.12,158.25,158.12,158.23,262820.0,158.12,158.25,158.12,158.23,262820.0
2020-12-15 15:00:00,158.21,158.33,157.82,157.82,371580.0,158.21,158.33,157.82,157.82,371580.0
2020-12-15 15:05:00,157.84,158.15,157.83,158.04,201740.0,157.84,158.15,157.83,158.04,201740.0
2020-12-15 15:10:00,158.0,158.02,157.84,157.95,152140.0,158.0,158.02,157.84,157.95,152140.0
2020-12-15 15:15:00,157.96,157.96,157.86,157.86,129660.0,157.96,157.96,157.86,157.86,129660.0
2020-12-15 15:20:00,157.86,158.23,157.86,158.19,285400.0,157.86,158.23,157.86,158.19,285400.0
2020-12-15 15:25:00,158.2,158.2,158.03,158.1,229800.0,158.2,158.2,158.03,158.1,229800.0
2020-12-15 15:30:00,158.08,158.09,157.85,157.88,167160.0,158.08,158.09,157.85,157.88,167160.0
2020-12-15 15:35:00,157.92,158.04,157.9,158.02,126540.0,157.92,158.04,157.9,158.02,126540.0
2020-12-15 15:40:00,157.97,158.07,157.95,158.03,207540.0,157.97,158.07,157.95,158.03,207540.0
2020-12-15 15:45:00,158.03,158.1,157.85,157.93,159320.0,158.03,158.1,157.85,157.93,159320.0
2020-12-15 15:50:00,157.91,158.22,157.83,158.22,388860.0,157.91,158.22,157.83,158.22,388860.0
2020-12-15 15:55:00,158.24,158.32,158.15,158.32,817740.0,158.24,158.32,158.15,158.32,817740.0
2020-12-16 09:30:00,158.8,159.18,158.35,158.63,1454000.0,158.8,159.18,158.35,158.63,1454000.0
2020-12-16 09:35:00,158.59,158.73,158.18,158.44,703540.0,158.59,158.73,158.18,158.44,703540.0
2020-12-16 09:40:00,158.45,158.75,158.25,158.72,850820.0,158.45,158.75,158.25,158.72,850820.0
2020-12-16 09:45:00,158.74,159.21,158.67,159.16,830900.0,158.74,159.21,158.67,159.16,830900.0
2020-12-16 09:50:00,159.2,160.25,159.16,160.22,1846840.0,159.2,160.25,159.16,160.22,1846840.0
2020-12-16 09:55:00,160.25,160.35,159.77,159.8,1164800.0,160.25,160.35,159.77,159.8,1164800.0
2020-12-16 10:00:00,159.86,160.29,159.61,160.08,571700.0,159.86,160.29,159.61,160.08,571700.0
2020-12-16 10:05:00,160.14,160.25,159.83,160.23,325640.0,160.14,160.25,159.83,160.23,325640.0
2020-12-16 10:10:00,160.25,160.41,159.95,160.08,753820.0,160.25,160.41,159.95,160.08,753820.0
2020-12-16 10:15:00,160.0,160.17,159.4,159.76,466060.0,160.0,160.17,159.4,159.76,466060.0
2020-12-16 10:20:00,159.73,159.75,159.26,159.42,413840.0,159.73,159.75,159.26,159.42,413840.0
2020-12-16 10:25:00,159.44,159.75,159.44,159.69,247040.0,159.44,159.75,159.44,159.69,247040.0
2020-12-16 10:30:00,159.7,159.97,159.7,159.94,168200.0,159.7,159.97,159.7,159.94,168200.0
2020-12-16 10:35:00,159.92,160.16,159.9,160.12,192940.0,159.92,160.16,159.9,160.12,192940.0
2020-12-16 10:40:00,160.16,160.31,160.1,160.23,345580.0,160.16,160.31,160.1,160.23,345580.0
2020-12-16 10:45:00,160.3,160.4,160.13,160.18,379240.0,160.3,160.4,160.13,160.18,379240.0
2020-12-16 10:50:00,160.2,160.2,160.06,160.17,207760.0,160.2,160.2,160.06,160.17,207760.0
2020-12-16 10:55:00,160.18,160.31,160.07,160.31,273980.0,160.18,160.31,160.07,160.31,273980.0
2020-12-16 11:00:00,160.33,160.63,160.16,160.63,678000.0,160.33,160.63,160.16,160.63,678000.0
2020-12-16 11:05:00,160.65,160.86,160.63,160.85,576480.0,160.65,160.86,160.63,160.85,576480.0
2020-12-16 11:10:00,160.8,161.09,160.65,161.0,765620.0,160.8,161.09,160.65,161.0,765620.0
2020-12-16 11:15:00,161.0,161.05,160.66,160.92,557940.0,161.0,161.05,160.66,160.92,557940.0
2020-12-16 11:20:00,160.9,160.98,160.82,160.95,341660.0,160.9,160.98,160.82,160.95,341660.0
2020-12-16 11:25:00,160.87,160.97,160.82,160.96,179300.0,160.87,160.97,160.82,160.96,179300.0
2020-12-16 11:30:00,160.92,161.07,160.88,161.06,288780.0,160.92,161.07,160.88,161.06,288780.0
2020-12-16 11:35:00,161.06,161.3,161.06,161.28,422340.0,161.06,161.3,161.06,161.28,422340.0
2020-12-16 11:40:00,161.33,161.33,160.93,160.99,390860.0,161.33,161.33,160.93,160.99,390860.0
2020-12-16 11:45:00,161.03,161.38,161.03,161.35,254780.0,161.03,161.38,161.03,161.35,254780.0
2020-12-16 11:50:00,161.39,161.4,161.25,161.35,284100.0,161.39,161.4,161.25,161.35,284100.0
2020-12-16 11:55:00,161.36,161.45,161.3,161.35,334000.0,161.36,161.45,161.3,161.35,334000.0
2020-12-16 12:00:00,161.35,161.35,160.87,160.88,448800.0,161.35,161.35,160.87,160.88,448800.0
2020-12-16 12:05:00,160.92,161.25,160.89,161.21,241820.0,160.92,161.25,160.89,161.21,241820.0
2020-12-16 12:10:00,161.21,161.4,161.21,161.35,421340.0,161.21,161.4,161.21,161.35,421340.0
2020-12-16 12:15:00,161.32,161.4,161.2,161.28,308880.0,161.32,161.4,161.2,161.28,308880.0
2020-12-16 12:20:00,161.3,161.3,161.02,161.13,222980.0,161.3,161.3,161.02,161.13,222980.0
2020-12-16 12:25:00,161.15,161.2,161.07,161.07,277500.0,161.15,161.2,161.07,161.07,277500.0
2020-12-16 12:30:00,161.07,161.18,161.0,161.18,188620.0,161.07,161.18,161.0,161.18,188620.0
2020-12-16 12:35:00,161.19,161.34,161.1,161.1,214400.0,161.19,161.34,161.1,161.1,214400.0
2020-12-16 12:40:00,161.1,161.23,160.95,161.2,223580.0,161.1,161.23,160.95,161.2,223580.0
2020-12-16 12:45:00,161.13,161.2,161.05,161.09,213300.0,161.13,161.2,161.05,161.09,213300.0
2020-12-16 12:50:00,161.07,161.1,160.82,161.02,201180.0,161.07,161.1,160.82,161.02,201180.0
2020-12-16 12:55:00,161.01,161.08,160.87,161.08,198300.0,161.01,161.08,160.87,161.08,198300.0
2020-12-16 13:00:00,161.03,161.19,161.03,161.14,155980.0,161.03,161.19,161.03,161.14,155980.0
2020-12-16 13:05:00,161.16,161.17,160.85,160.95,173960.0,161.16,161.17,160.85,160.95,173960.0
2020-12-16 13:10:00,160.93,161.16,160.93,161.12,128720.0,160.93,161.16,160.93,161.12,128720.0
2020-12-16 13:15:00,161.09,161.09,160.81,161.0,208600.0,161.09,161.09,160.81,161.0,208600.0
2020-12-16 13:20:00,160.98,161.0,160.95,160.99,53520.0,160.98,161.0,160.95,160.99,53520.0
2020-12-16 13:25:00,160.94,160.98,160.7,160.75,117420.0,160.94,160.98,160.7,160.75,117420.0
2020-12-16 13:30:00,160.77,160.99,160.77,160.98,104540.0,160.77,160.99,160.77,160.98,104540.0
2020-12-16 13:35:00,160.99,161.06,160.9,161.04,82940.0,160.99,161.06,160.9,161.04,82940.0
2020-12-16 13:40:00,161.03,161.06,160.96,160.99,102220.0,161.03,161.06,160.96,160.99,102220.0
2020-12-16 13:45:00,161.0,161.15,160.92,161.09,180760.0,161.0,161.15,160.92,161.09,180760.0
2020-12-16 13:50:00,161.11,161.25,161.1,161.23,158500.0,161.11,161.25,161.1,161.23,158500.0
2020-12-16 13:55:00,161.22,161.34,161.1,161.14,193360.0,161.22,161.34,161.1,161.14,193360.0
2020-12-16 14:00:00,161.2,161.26,160.9,161.11,196940.0,161.2,161.26,160.9,161.11,196940.0
2020-12-16 14:05:00,161.1,161.15,160.9,160.95,236360.0,161.1,161.15,160.9,160.95,236360.0
2020-12-16 14:10:00,160.99,161.03,160.88,160.99,267760.0,160.99,161.03,160.88,160.99,267760.0
2020-12-16 14:15:00,160.97,160.97,160.8,160.85,102620.0,160.97,160.97,160.8,160.85,102620.0
2020-12-16 14:20:00,160.88,161.3,160.88,161.27,280020.0,160.88,161.3,160.88,161.27,280020.0
2020-12-16 14:25:00,161.28,161.3,161.18,161.19,84860.0,161.28,161.3,161.18,161.19,84860.0
2020-12-16 14:30:00,161.24,161.69,161.23,161.65,457520.0,161.24,161.69,161.23,161.65,457520.0
2020-12-16 14:35:00,161.68,161.82,161.57,161.66,550320.0,161.68,161.82,161.57,161.66,550320.0
2020-12-16 14:40:00,161.71,161.75,161.57,161.69,247360.0,161.71,161.75,161.57,161.69,247360.0
2020-12-16 14:45:00,161.7,161.96,161.64,161.95,501720.0,161.7,161.96,161.64,161.95,501720.0
2020-12-16 14:50:00,161.94,161.94,161.7,161.82,282040.0,161.94,161.94,161.7,161.82,282040.0
2020-12-16 14:55:00,161.76,161.93,161.73,161.82,228840.0,161.76,161.93,161.73,161.82,228840.0
2020-12-16 15:00:00,161.82,161.97,161.76,161.91,289660.0,161.82,161.97,161.76,161.91,289660.0
2020-12-16 15:05:00,161.92,161.93,161.69,161.82,267880.0,161.92,161.93,161.69,161.82,267880.0
2020-12-16 15:10:00,161.81,162.04,161.76,161.95,326300.0,161.81,162.04,161.76,161.95,326300.0
2020-12-16 15:15:00,161.98,161.98,161.83,161.89,320640.0,161.98,161.98,161.83,161.89,320640.0
2020-12-16 15:20:00,161.9,162.09,161.84,162.08,385540.0,161.9,162.09,161.84,162.08,385540.0
2020-12-16 15:25:00,162.05,162.14,161.93,162.12,409160.0,162.05,162.14,161.93,162.12,409160.0
2020-12-16 15:30:00,162.13,162.3,162.13,162.27,673540.0,162.13,162.3,162.13,162.27,673540.0
2020-12-16 15:35:00,162.28,162.28,162.12,162.19,461120.0,162.28,162.28,162.12,162.19,461120.0
2020-12-16 15:40:00,162.19,162.35,162.16,162.23,524040.0,162.19,162.35,162.16,162.23,524040.0
2020-12-16 15:45:00,162.21,162.27,162.12,162.18,525480.0,162.21,162.27,162.12,162.18,525480.0
2020-12-16 15:50:00,162.15,162.16,161.82,162.11,713800.0,162.15,162.16,161.82,162.11,713800.0
2020-12-16 15:55:00,162.13,162.15,162.0,162.05,1096760.0,162.13,162.15,162.0,162.05,1096760.0
2020-12-17 09:30:00,162.5,163.18,162.14,163.12,2557420.0,162.5,163.18,162.14,163.12,2557420.0
2020-12-17 09:35:00,163.13,163.13,162.41,162.9,943800.0,163.13,163.13,162.41,162.9,943800.0
2020-12-17 09:40:00,162.92,162.95,162.59,162.59,505880.0,162.92,162.95,162.59,162.59,505880.0
2020-12-17 09:45:00,162.61,162.87,162.3,162.79,776100.0,162.61,162.87,162.3,162.79,776100.0
2020-12-17 09:50:00,162.73,162.97,162.43,162.6,699140.0,162.73,162.97,162.43,162.6,699140.0
2020-12-17 09:55:00,162.61,162.78,162.42,162.64,603820.0,162.61,162.78,162.42,162.64,603820.0
2020-12-17 10:00:00,162.61,162.76,162.1,162.19,504440.0,162.61,162.76,162.1,162.19,504440.0
2020-12-17 10:05:00,162.15,162.28,161.64,161.77,751160.0,162.15,162.28,161.64,161.77,751160.0
2020-12-17 10:10:00,161.79,162.02,161.52,161.55,476260.0,161.79,162.02,161.52,161.55,476260.0
2020-12-17 10:15:00,161.54,161.79,161.26,161.79,576540.0,161.54,161.79,161.26,161.79,576540.0
2020-12-17 10:20:00,161.78,161.78,161.57,161.65,178920.0,161.78,161.78,161.57,161.65,178920.0
2020-12-17 10:25:00,161.59,162.39,161.58,162.2,592000.0,161.59,162.39,161.58,162.2,592000.0
2020-12-17 10:30:00,162.24,162.25,161.76,161.89,370040.0,162.24,162.25,161.76,161.89,370040.0
2020-12-17 10:35:00,161.93,162.34,161.86,162.27,407740.0,161.93,162.34,161.86,162.27,407740.0
2020-12-17 10:40:00,162.27,162.34,161.82,161.94,274080.0,162.27,162.34,161.82,161.94,274080.0
2020-12-17 10:45:00,162.14,162.15,161.87,161.91,125460.0,162.14,162.15,161.87,161.91,125460.0
2020-12-17 10:50:00,161.89,161.92,161.64,161.8,237220.0,161.89,161.92,161.64,161.8,237220.0
2020-12-17 10:55:00,161.76,161.9,161.5,161.57,324200.0,161.76,161.9,161.5,161.57,324200.0
2020-12-17 11:00:00,161.53,162.07,161.53,161.96,319640.0,161.53,162.07,161.53,161.96,319640.0
2020-12-17 11:05:00,161.98,162.12,161.91,162.06,210000.0,161.98,162.12,161.91,162.06,210000.0
2020-12-17 11:10:00,162.04,162.05,161.7,161.75,247440.0,162.04,162.05,161.7,161.75,247440.0
2020-12-17 11:15:00,161.7,161.98,161.7,161.76,217320.0,161.7,161.98,161.7,161.76,217320.0
2020-12-17 11:20:00,161.78,161.84,161.68,161.81,102600.0,161.78,161.84,161.68,161.81,102600.0
2020-12-17 11:25:00,161.8,161.91,161.73,161.87,143760.0,161.8,161.91,161.73,161.87,143760.0
2020-12-17 11:30:00,161.89,161.91,161.75,161.8,149000.0,161.89,161.91,161.75,161.8,149000.0
2020-12-17 11:35:00,161.79,161.85,161.56,161.73,191120.0,161.79,161.85,161.56,161.73,191120.0
2020-12-17 11:40:00,161.73,161.76,161.56,161.59,112320.0,161.73,161.76,161.56,161.59,112320.0
2020-12-17 11:45:00,161.6,161.64,161.29,161.33,312660.0,161.6,161.64,161.29,161.33,312660.0
2020-12-17 11:50:00,161.33,161.38,161.05,161.34,475220.0,161.33,161.38,161.05,161.34,475220.0
2020-12-17 11:55:00,161.32,161.66,161.26,161.64,226480.0,161.32,161.66,161.26,161.64,226480.0
2020-12-17 12:00:00,161.71,161.81,161.65,161.76,306040.0,161.71,161.81,161.65,161.76,306040.0
2020-12-17 12:05:00,161.78,161.92,161.68,161.75,170520.0,161.78,161.92,161.68,161.75,170520.0
2020-12-17 12:10:00,161.73,161.81,161.67,161.8,105900.0,161.73,161.81,161.67,161.8,105900.0
2020-12-17 12:15:00,161.76,161.76,161.65,161.69,74500.0,161.76,161.76,161.65,161.69,74500.0
2020-12-17 12:20:00,161.69,161.79,161.68,161.77,65380.0,161.69,161.79,161.68,161.77,65380.0
2020-12-17 12:25:00,161.82,161.97,161.82,161.95,200320.0,161.82,161.97,161.82,161.95,200320.0
2020-12-17 12:30:00,161.95,161.99,161.81,161.95,96020.0,161.95,161.99,161.81,161.95,96020.0
2020-12-17 12:35:00,161.92,161.97,161.85,161.97,145960.0,161.92,161.97,161.85,161.97,145960.0
2020-12-17 12:40:00,161.99,162.15,161.96,162.12,286840.0,161.99,162.15,161.96,162.12,286840.0
2020-12-17 12:45:00,162.15,162.15,161.92,162.03,233340.0,162.15,162.15,161.92,162.03,233340.0
2020-12-17 12:50:00,162.0,162.01,161.87,161.93,104540.0,162.0,162.01,161.87,161.93,104540.0
2020-12-17 12:55:00,161.94,161.94,161.79,161.85,152400.0,161.94,161.94,161.79,161.85,152400.0
2020-12-17 13:00:00,161.83,161.88,161.83,161.87,96100.0,161.83,161.88,161.83,161.87,96100.0
2020-12-17 13:05:00,161.88,162.12,161.85,162.0,193460.0,161.88,162.12,161.85,162.0,193460.0
2020-12-17 13:10:00,162.0,162.1,161.96,162.07,78340.0,162.0,162.1,161.96,162.07,78340.0
2020-12-17 13:15:00,162.1,162.1,161.83,161.87,171140.0,162.1,162.1,161.83,161.87,171140.0
2020-12-17 13:20:00,161.9,161.98,161.85,161.85,83800.0,161.9,161.98,161.85,161.85,83800.0
2020-12-17 13:25:00,161.83,161.89,161.74,161.83,92440.0,161.83,161.89,161.74,161.83,92440.0
2020-12-17 13:30:00,161.88,161.95,161.81,161.95,94020.0,161.88,161.95,161.81,161.95,94020.0
2020-12-17 13:35:00,161.98,161.99,161.79,161.85,203960.0,161.98,161.99,161.79,161.85,203960.0
2020-12-17 13:40:00,161.89,162.05,161.88,162.05,203660.0,161.89,162.05,161.88,162.05,203660.0
2020-12-17 13:45:00,162.04,162.05,161.9,162.05,140800.0,162.04,162.05,161.9,162.05,140800.0
2020-12-17 13:50:00,162.05,162.15,161.99,162.03,134460.0,162.05,162.15,161.99,162.03,134460.0
2020-12-17 13:55:00,161.99,162.03,161.94,161.99,67540.0,161.99,162.03,161.94,161.99,67540.0
2020-12-17 14:00:00,162.0,162.14,161.99,162.09,211240.0,162.0,162.14,161.99,162.09,211240.0
2020-12-17 14:05:00,162.06,162.1,162.01,162.01,62000.0,162.06,162.1,162.01,162.01,62000.0
2020-12-17 14:10:00,162.02,162.08,161.9,161.93,124500.0,162.02,162.08,161.9,161.93,124500.0
2020-12-17 14:15:00,161.94,162.02,161.94,161.97,46720.0,161.94,162.02,161.94,161.97,46720.0
2020-12-17 14:20:00,161.97,161.97,161.83,161.83,75720.0,161.97,161.97,161.83,161.83,75720.0
2020-12-17 14:25:00,161.86,161.87,161.69,161.69,170020.0,161.86,161.87,161.69,161.69,170020.0
2020-12-17 14:30:00,161.69,161.81,161.68,161.74,117120.0,161.69,161.81,161.68,161.74,117120.0
2020-12-17 14:35:00,161.75,161.78,161.57,161.73,191460.0,161.75,161.78,161.57,161.73,191460.0
2020-12-17 14:40:00,161.74,161.81,161.7,161.81,102800.0,161.74,161.81,161.7,161.81,102800.0
2020-12-17 14:45:00,161.81,162.02,161.81,161.98,217680.0,161.81,162.02,161.81,161.98,217680.0
2020-12-17 14:50:00,161.99,162.0,161.94,161.97,121020.0,161.99,162.0,161.94,161.97,121020.0
2020-12-17 14:55:00,161.95,161.96,161.9,161.93,59800.0,161.95,161.96,161.9,161.93,59800.0
2020-12-17 15:00:00,161.93,161.95,161.74,161.85,90580.0,161.93,161.95,161.74,161.85,90580.0
2020-12-17 15:05:00,161.86,161.86,161.71,161.72,133100.0,161.86,161.86,161.71,161.72,133100.0
2020-12-17 15:10:00,161.7,161.74,161.62,161.68,112900.0,161.7,161.74,161.62,161.68,112900.0
2020-12-17 15:15:00,161.69,161.8,161.67,161.76,91800.0,161.69,161.8,161.67,161.76,91800.0
2020-12-17 15:20:00,161.77,161.87,161.76,161.84,71900.0,161.77,161.87,161.76,161.84,71900.0
2020-12-17 15:25:00,161.83,161.87,161.6,161.6,254760.0,161.83,161.87,161.6,161.6,254760.0
2020-12-17 15:30:00,161.58,161.61,161.2,161.44,423480.0,161.58,161.61,161.2,161.44,423480.0
2020-12-17 15:35:00,161.44,161.66,161.37,161.54,330440.0,161.44,161.66,161.37,161.54,330440.0
2020-12-17 15:40:00,161.49,161.51,161.32,161.38,236780.0,161.49,161.51,161.32,161.38,236780.0
2020-12-17 15:45:00,161.35,161.4,161.27,161.4,319420.0,161.35,161.4,161.27,161.4,319420.0
2020-12-17 15:50:00,161.49,161.74,161.4,161.74,489860.0,161.49,161.74,161.4,161.74,489860.0
2020-12-17 15:55:00,161.73,161.95,161.69,161.85,998680.0,161.73,161.95,161.69,161.85,998680.0
2020-12-18 09:30:00,162.24,162.47,161.57,161.73,8251740.0,162.24,162.47,161.57,161.73,8251740.0
2020-12-18 09:35:00,161.74,161.92,161.31,161.46,700600.0,161.74,161.92,161.31,161.46,700600.0
2020-12-18 09:40:00,161.49,161.55,161.03,161.35,558840.0,161.49,161.55,161.03,161.35,558840.0
2020-12-18 09:45:00,161.33,161.33,160.85,161.26,677140.0,161.33,161.33,160.85,161.26,677140.0
2020-12-18 09:50:00,161.3,161.49,161.02,161.26,337680.0,161.3,161.49,161.02,161.26,337680.0
2020-12-18 09:55:00,161.34,161.34,160.86,160.91,411900.0,161.34,161.34,160.86,160.91,411900.0
2020-12-18 10:00:00,160.85,160.92,160.35,160.47,648840.0,160.85,160.92,160.35,160.47,648840.0
2020-12-18 10:05:00,160.43,160.71,160.34,160.68,694040.0,160.43,160.71,160.34,160.68,694040.0
2020-12-18 10:10:00,160.71,160.87,160.52,160.57,488460.0,160.71,160.87,160.52,160.57,488460.0
2020-12-18 10:15:00,160.58,160.68,160.39,160.39,297840.0,160.58,160.68,160.39,160.39,297840.0
2020-12-18 10:20:00,160.38,160.41,160.2,160.33,360000.0,160.38,160.41,160.2,160.33,360000.0
2020-12-18 10:25:00,160.34,160.5,160.3,160.39,196380.0,160.34,160.5,160.3,160.39,196380.0
2020-12-18 10:30:00,160.41,160.5,160.28,160.33,197920.0,160.41,160.5,160.28,160.33,197920.0
2020-12-18 10:35:00,160.32,160.37,160.15,160.24,209340.0,160.32,160.37,160.15,160.24,209340.0
2020-12-18 10:40:00,160.25,160.5,160.25,160.42,199400.0,160.25,160.5,160.25,160.42,199400.0
2020-12-18 10:45:00,160.4,160.46,160.28,160.29,203900.0,160.4,160.46,160.28,160.29,203900.0
2020-12-18 10:50:00,160.31,160.31,160.15,160.21,178080.0,160.31,160.31,160.15,160.21,178080.0
2020-12-18 10:55:00,160.23,160.47,160.23,160.34,219560.0,160.23,160.47,160.23,160.34,219560.0
2020-12-18 11:00:00,160.35,160.43,160.3,160.34,132740.0,160.35,160.43,160.3,160.34,132740.0
2020-12-18 11:05:00,160.33,160.33,160.11,160.16,147560.0,160.33,160.33,160.11,160.16,147560.0
2020-12-18 11:10:00,160.12,160.2,159.6,159.85,495180.0,160.12,160.2,159.6,159.85,495180.0
2020-12-18 11:15:00,159.88,159.88,159.63,159.84,228640.0,159.88,159.88,159.63,159.84,228640.0
2020-12-18 11:20:00,159.85,160.13,159.73,160.1,267500.0,159.85,160.13,159.73,160.1,267500.0
2020-12-18 11:25:00,160.11,160.17,160.03,160.08,133500.0,160.11,160.17,160.03,160.08,133500.0
2020-12-18 11:30:00,160.04,160.2,159.96,160.17,208260.0,160.04,160.2,159.96,160.17,208260.0
2020-12-18 11:35:00,160.2,160.2,160.06,160.06,145240.0,160.2,160.2,160.06,160.06,145240.0
2020-12-18 11:40:00,160.0,160.1,159.96,160.0,125940.0,160.0,160.1,159.96,160.0,125940.0
2020-12-18 11:45:00,160.02,160.1,159.93,160.08,237940.0,160.02,160.1,159.93,160.08,237940.0
2020-12-18 11:50:00,160.07,160.1,160.0,160.0,257240.0,160.07,160.1,160.0,160.0,257240.0
2020-12-18 11:55:00,160.02,160.06,159.86,159.87,179540.0,160.02,160.06,159.86,159.87,179540.0
2020-12-18 12:00:00,159.85,159.91,159.73,159.87,152260.0,159.85,159.91,159.73,159.87,152260.0
2020-12-18 12:05:00,159.9,159.98,159.9,159.92,269100.0,159.9,159.98,159.9,159.92,269100.0
2020-12-18 12:10:00,159.95,160.09,159.94,160.04,174080.0,159.95,160.09,159.94,160.04,174080.0
2020-12-18 12:15:00,160.05,160.05,159.91,159.97,143920.0,160.05,160.05,159.91,159.97,143920.0
2020-12-18 12:20:00,159.94,159.95,159.85,159.86,120220.0,159.94,159.95,159.85,159.86,120220.0
2020-12-18 12:25:00,159.85,159.89,159.79,159.88,142480.0,159.85,159.89,159.79,159.88,142480.0
2020-12-18 12:30:00,159.86,159.93,159.84,159.9,109340.0,159.86,159.93,159.84,159.9,109340.0
2020-12-18 12:35:00,159.91,160.0,159.87,159.97,166400.0,159.91,160.0,159.87,159.97,166400.0
2020-12-18 12:40:00,159.97,160.05,159.95,160.03,135320.0,159.97,160.05,159.95,160.03,135320.0
2020-12-18 12:45:00,160.01,160.01,159.88,159.88,129460.0,160.01,160.01,159.88,159.88,129460.0
2020-12-18 12:50:00,159.92,160.0,159.8,159.96,203820.0,159.92,160.0,159.8,159.96,203820.0
2020-12-18 12:55:00,159.99,159.99,159.89,159.9,151040.0,159.99,159.99,159.89,159.9,151040.0
2020-12-18 13:00:00,159.92,159.99,159.85,159.94,169660.0,159.92,159.99,159.85,159.94,169660.0
2020-12-18 13:05:00,159.94,159.98,159.89,159.9,221000.0,159.94,159.98,159.89,159.9,221000.0
2020-12-18 13:10:00,159.94,160.0,159.9,160.0,116100.0,159.94,160.0,159.9,160.0,116100.0
2020-12-18 13:15:00,159.98,160.0,159.93,159.93,83760.0,159.98,160.0,159.93,159.93,83760.0
2020-12-18 13:20:00,159.91,159.92,159.58,159.58,305500.0,159.91,159.92,159.58,159.58,305500.0
2020-12-18 13:25:00,159.63,159.76,159.58,159.73,158580.0,159.63,159.76,159.58,159.73,158580.0
2020-12-18 13:30:00,159.74,159.75,159.42,159.45,429300.0,159.74,159.75,159.42,159.45,429300.0
2020-12-18 13:35:00,159.45,159.47,159.15,159.19,334560.0,159.45,159.47,159.15,159.19,334560.0
2020-12-18 13:40:00,159.12,159.3,159.1,159.29,332620.0,159.12,159.3,159.1,159.29,332620.0
2020-12-18 13:45:00,159.32,159.42,159.23,159.28,266320.0,159.32,159.42,159.23,159.28,266320.0
2020-12-18 13:50:00,159.27,159.28,159.13,159.17,174600.0,159.27,159.28,159.13,159.17,174600.0
2020-12-18 13:55:00,159.2,159.35,159.18,159.3,203860.0,159.2,159.35,159.18,159.3,203860.0
2020-12-18 14:00:00,159.3,159.34,159.06,159.09,196260.0,159.3,159.34,159.06,159.09,196260.0
2020-12-18 14:05:00,159.1,159.17,158.91,158.95,280720.0,159.1,159.17,158.91,158.95,280720.0
2020-12-18 14:10:00,158.95,158.97,158.75,158.77,360980.0,158.95,158.97,158.75,158.77,360980.0
2020-12-18 14:15:00,158.75,158.8,158.58,158.75,306720.0,158.75,158.8,158.58,158.75,306720.0
2020-12-18 14:20:00,158.76,158.93,158.74,158.87,206160.0,158.76,158.93,158.74,158.87,206160.0
2020-12-18 14:25:00,158.9,158.96,158.79,158.9,263880.0,158.9,158.96,158.79,158.9,263880.0
2020-12-18 14:30:00,158.92,159.12,158.9,159.12,379860.0,158.92,159.12,158.9,159.12,379860.0
2020-12-18 14:35:00,159.13,159.25,159.07,159.18,496780.0,159.13,159.25,159.07,159.18,496780.0
2020-12-18 14:40:00,159.18,159.42,159.0,159.38,463180.0,159.18,159.42,159.0,159.38,463180.0
2020-12-18 14:45:00,159.4,159.5,159.35,159.48,470960.0,159.4,159.5,159.35,159.48,470960.0
2020-12-18 14:50:00,159.5,159.64,159.5,159.52,522840.0,159.5,159.64,159.5,159.52,522840.0
2020-12-18 14:55:00,159.52,159.54,159.1,159.3,470780.0,159.52,159.54,159.1,159.3,470780.0
2020-12-18 15:00:00,159.26,159.36,158.96,159.03,345760.0,159.26,159.36,158.96,159.03,345760.0
2020-12-18 15:05:00,159.02,159.32,159.01,159.23,481080.0,159.02,159.32,159.01,159.23,481080.0
2020-12-18 15:10:00,159.21,159.21,159.07,159.17,310400.0,159.21,159.21,159.07,159.17,310400.0
2020-12-18 15:15:00,159.14,159.25,159.11,159.16,345840.0,159.14,159.25,159.11,159.16,345840.0
2020-12-18 15:20:00,159.16,159.16,158.81,158.83,589220.0,159.16,159.16,158.81,158.83,589220.0
2020-12-18 15:25:00,158.88,159.03,158.78,158.92,468680.0,158.88,159.03,158.78,158.92,468680.0
2020-12-18 15:30:00,158.92,158.97,158.78,158.86,436260.0,158.92,158.97,158.78,158.86,436260.0
2020-12-18 15:35:00,158.85,159.01,158.75,158.9,470460.0,158.85,159.01,158.75,158.9,470460.0
2020-12-18 15:40:00,158.85,159.67,158.84,159.6,1024380.0,158.85,159.67,158.84,159.6,1024380.0
2020-12-18 15:45:00,159.62,159.69,159.26,159.5,909480.0,159.62,159.69,159.26,159.5,909480.0
2020-12-18 15:50:00,159.45,160.07,159.41,159.81,2198940.0,159.45,160.07,159.41,159.81,2198940.0
2020-12-18 15:55:00,159.81,160.35,159.63,160.05,2023740.0,159.81,160.35,159.63,160.05,2023740.0
2020-12-21 09:30:00,160.0,160.64,159.63,160.18,2695340.0,160.0,160.64,159.63,160.18,2695340.0
2020-12-21 09:35:00,160.27,161.3,160.18,160.96,1435300.0,160.27,161.3,160.18,160.96,1435300.0
2020-12-21 09:40:00,160.95,161.35,160.67,161.03,1321500.0,160.95,161.35,160.67,161.03,1321500.0
2020-12-21 09:45:00,160.95,161.3,160.12,160.18,726500.0,160.95,161.3,160.12,160.18,726500.0
2020-12-21 09:50:00,160.22,160.6,160.03,160.43,839260.0,160.22,160.6,160.03,160.43,839260.0
2020-12-21 09:55:00,160.39,160.87,160.39,160.48,640040.0,160.39,160.87,160.39,160.48,640040.0
2020-12-21 10:00:00,160.49,160.7,159.75,159.91,873840.0,160.49,160.7,159.75,159.91,873840.0
2020-12-21 10:05:00,159.9,160.0,159.51,159.95,848340.0,159.9,160.0,159.51,159.95,848340.0
2020-12-21 10:10:00,160.0,160.1,159.17,159.35,804080.0,160.0,160.1,159.17,159.35,804080.0
2020-12-21 10:15:00,159.36,159.8,158.97,159.15,727340.0,159.36,159.8,158.97,159.15,727340.0
2020-12-21 10:20:00,159.14,159.66,159.13,159.64,425700.0,159.14,159.66,159.13,159.64,425700.0
2020-12-21 10:25:00,159.61,159.7,159.08,159.4,372540.0,159.61,159.7,159.08,159.4,372540.0
2020-12-21 10:30:00,159.36,159.45,158.85,159.05,1340760.0,159.36,159.45,158.85,159.05,1340760.0
2020-12-21 10:35:00,159.06,159.28,158.75,159.1,502820.0,159.06,159.28,158.75,159.1,502820.0
2020-12-21 10:40:00,159.04,159.12,158.8,158.96,310100.0,159.04,159.12,158.8,158.96,310100.0
2020-12-21 10:45:00,158.93,159.01,158.3,158.74,709640.0,158.93,159.01,158.3,158.74,709640.0
2020-12-21 10:50:00,158.72,158.9,158.4,158.65,403500.0,158.72,158.9,158.4,158.65,403500.0
2020-12-21 10:55:00,158.61,159.05,158.61,158.87,389960.0,158.61,159.05,158.61,158.87,389960.0
2020-12-21 11:00:00,158.87,159.35,158.87,159.2,389320.0,158.87,159.35,158.87,159.2,389320.0
2020-12-21 11:05:00,159.17,159.3,159.01,159.17,275480.0,159.17,159.3,159.01,159.17,275480.0
2020-12-21 11:10:00,159.13,159.42,159.03,159.4,288500.0,159.13,159.42,159.03,159.4,288500.0
2020-12-21 11:15:00,159.42,159.48,159.28,159.45,369580.0,159.42,159.48,159.28,159.45,369580.0
2020-12-21 11:20:00,159.45,159.79,159.41,159.71,510760.0,159.45,159.79,159.41,159.71,510760.0
2020-12-21 11:25:00,159.74,159.81,159.6,159.63,238840.0,159.74,159.81,159.6,159.63,238840.0
2020-12-21 11:30:00,159.65,160.07,159.65,159.92,390700.0,159.65,160.07,159.65,159.92,390700.0
2020-12-21 11:35:00,159.92,160.35,159.92,160.31,349600.0,159.92,160.35,159.92,160.31,349600.0
2020-12-21 11:40:00,160.3,160.49,160.29,160.36,492920.0,160.3,160.49,160.29,160.36,492920.0
2020-12-21 11:45:00,160.41,160.77,160.33,160.74,412360.0,160.41,160.77,160.33,160.74,412360.0
2020-12-21 11:50:00,160.71,160.72,160.46,160.57,228120.0,160.71,160.72,160.46,160.57,228120.0
2020-12-21 11:55:00,160.53,160.59,160.46,160.5,195560.0,160.53,160.59,160.46,160.5,195560.0
2020-12-21 12:00:00,160.56,160.75,160.55,160.63,197620.0,160.56,160.75,160.55,160.63,197620.0
2020-12-21 12:05:00,160.59,160.72,160.56,160.6,219700.0,160.59,160.72,160.56,160.6,219700.0
2020-12-21 12:10:00,160.62,160.63,160.18,160.19,259200.0,160.62,160.63,160.18,160.19,259200.0
2020-12-21 12:15:00,160.12,160.4,160.1,160.22,311380.0,160.12,160.4,160.1,160.22,311380.0
2020-12-21 12:20:00,160.24,160.74,160.24,160.7,171140.0,160.24,160.74,160.24,160.7,171140.0
2020-12-21 12:25:00,160.75,160.94,160.66,160.93,478920.0,160.75,160.94,160.66,160.93,478920.0
2020-12-21 12:30:00,160.94,160.95,160.72,160.72,238780.0,160.94,160.95,160.72,160.72,238780.0
2020-12-21 12:35:00,160.75,160.87,160.65,160.78,161760.0,160.75,160.87,160.65,160.78,161760.0
2020-12-21 12:40:00,160.76,160.83,160.67,160.75,156540.0,160.76,160.83,160.67,160.75,156540.0
2020-12-21 12:45:00,160.71,160.8,160.56,160.58,82360.0,160.71,160.8,160.56,160.58,82360.0
2020-12-21 12:50:00,160.58,160.95,160.55,160.65,298740.0,160.58,160.95,160.55,160.65,298740.0
2020-12-21 12:55:00,160.63,160.71,160.29,160.54,229200.0,160.63,160.71,160.29,160.54,229200.0
2020-12-21 13:00:00,160.57,160.57,160.43,160.44,133280.0,160.57,160.57,160.43,160.44,133280.0
2020-12-21 13:05:00,160.47,160.74,160.46,160.68,264320.0,160.47,160.74,160.46,160.68,264320.0
2020-12-21 13:10:00,160.7,160.76,160.63,160.72,117800.0,160.7,160.76,160.63,160.72,117800.0
2020-12-21 13:15:00,160.81,160.91,160.74,160.9,144180.0,160.81,160.91,160.74,160.9,144180.0
2020-12-21 13:20:00,160.9,160.9,160.77,160.81,170560.0,160.9,160.9,160.77,160.81,170560.0
2020-12-21 13:25:00,160.79,160.8,160.6,160.69,230320.0,160.79,160.8,160.6,160.69,230320.0
2020-12-21 13:30:00,160.72,160.83,160.62,160.69,60880.0,160.72,160.83,160.62,160.69,60880.0
2020-12-21 13:35:00,160.74,160.78,160.58,160.6,94960.0,160.74,160.78,160.58,160.6,94960.0
2020-12-21 13:40:00,160.58,160.66,160.5,160.62,113220.0,160.58,160.66,160.5,160.62,113220.0
2020-12-21 13:45:00,160.57,160.62,160.27,160.37,114640.0,160.57,160.62,160.27,160.37,114640.0
2020-12-21 13:50:00,160.37,160.46,160.33,160.38,282600.0,160.37,160.46,160.33,160.38,282600.0
2020-12-21 13:55:00,160.36,160.47,160.36,160.44,201500.0,160.36,160.47,160.36,160.44,201500.0
2020-12-21 14:00:00,160.43,160.51,160.38,160.5,129320.0,160.43,160.51,160.38,160.5,129320.0
2020-12-21 14:05:00,160.5,160.53,160.35,160.35,65100.0,160.5,160.53,160.35,160.35,65100.0
2020-12-21 14:10:00,160.3,160.31,160.15,160.31,246480.0,160.3,160.31,160.15,160.31,246480.0
2020-12-21 14:15:00,160.29,160.35,160.26,160.29,72380.0,160.29,160.35,160.26,160.29,72380.0
2020-12-21 14:20:00,160.27,160.34,160.16,160.3,105000.0,160.27,160.34,160.16,160.3,105000.0
2020-12-21 14:25:00,160.36,160.62,160.33,160.62,141400.0,160.36,160.62,160.33,160.62,141400.0
2020-12-21 14:30:00,160.57,160.62,160.47,160.57,289840.0,160.57,160.62,160.47,160.57,289840.0
2020-12-21 14:35:00,160.46,160.72,160.46,160.61,126900.0,160.46,160.72,160.46,160.61,126900.0
2020-12-21 14:40:00,160.65,160.73,160.47,160.54,224480.0,160.65,160.73,160.47,160.54,224480.0
2020-12-21 14:45:00,160.52,160.59,160.46,160.5,72240.0,160.52,160.59,160.46,160.5,72240.0
2020-12-21 14:50:00,160.49,160.58,160.4,160.49,98440.0,160.49,160.58,160.4,160.49,98440.0
2020-12-21 14:55:00,160.53,160.53,160.45,160.47,70000.0,160.53,160.53,160.45,160.47,70000.0
2020-12-21 15:00:00,160.52,160.52,160.36,160.45,41220.0,160.52,160.52,160.36,160.45,41220.0
2020-12-21 15:05:00,160.44,160.51,160.25,160.29,98580.0,160.44,160.51,160.25,160.29,98580.0
2020-12-21 15:10:00,160.26,160.37,160.11,160.35,213180.0,160.26,160.37,160.11,160.35,213180.0
2020-12-21 15:15:00,160.3,160.35,160.15,160.15,77000.0,160.3,160.35,160.15,160.15,77000.0
2020-12-21 15:20:00,160.23,160.27,160.15,160.23,98840.0,160.23,160.27,160.15,160.23,98840.0
2020-12-21 15:25:00,160.23,160.27,160.13,160.21,104680.0,160.23,160.27,160.13,160.21,104680.0
2020-12-21 15:30:00,160.22,160.25,159.84,159.88,259640.0,160.22,160.25,159.84,159.88,259640.0
2020-12-21 15:35:00,159.9,159.98,159.77,159.89,179600.0,159.9,159.98,159.77,159.89,179600.0
2020-12-21 15:40:00,159.89,159.96,159.6,159.6,265600.0,159.89,159.96,159.6,159.6,265600.0
2020-12-21 15:45:00,159.65,159.99,159.63,159.7,306760.0,159.65,159.99,159.63,159.7,306760.0
2020-12-21 15:50:00,159.73,160.14,159.59,160.14,311080.0,159.73,160.14,159.59,160.14,311080.0
2020-12-21 15:55:00,160.14,160.31,160.12,160.29,715480.0,160.14,160.31,160.12,160.29,715480.0
2020-12-22 09:30:00,160.12,160.42,159.8,160.11,1289000.0,160.12,160.42,159.8,160.11,1289000.0
2020-12-22 09:35:00,160.09,160.15,159.83,159.86,489660.0,160.09,160.15,159.83,159.86,489660.0
2020-12-22 09:40:00,159.93,159.96,159.6,159.85,551760.0,159.93,159.96,159.6,159.85,551760.0
2020-12-22 09:45:00,159.83,159.83,159.4,159.7,351100.0,159.83,159.83,159.4,159.7,351100.0
2020-12-22 09:50:00,159.73,160.31,159.69,160.28,413720.0,159.73,160.31,159.69,160.28,413720.0
2020-12-22 09:55:00,160.27,161.1,160.26,160.96,870300.0,160.27,161.1,160.26,160.96,870300.0
2020-12-22 10:00:00,161.0,161.0,160.37,160.53,561380.0,161.0,161.0,160.37,160.53,561380.0
2020-12-22 10:05:00,160.45,160.75,160.43,160.66,279460.0,160.45,160.75,160.43,160.66,279460.0
2020-12-22 10:10:00,160.65,160.68,159.85,159.95,437860.0,160.65,160.68,159.85,159.95,437860.0
2020-12-22 10:15:00,159.95,160.21,159.88,159.93,213440.0,159.95,160.21,159.88,159.93,213440.0
2020-12-22 10:20:00,159.88,160.08,159.75,160.03,220100.0,159.88,160.08,159.75,160.03,220100.0
2020-12-22 10:25:00,160.01,160.16,159.77,159.8,286540.0,160.01,160.16,159.77,159.8,286540.0
2020-12-22 10:30:00,159.89,160.28,159.78,160.25,187080.0,159.89,160.28,159.78,160.25,187080.0
2020-12-22 10:35:00,160.26,160.43,160.22,160.39,256180.0,160.26,160.43,160.22,160.39,256180.0
2020-12-22 10:40:00,160.41,160.43,160.02,160.11,220220.0,160.41,160.43,160.02,160.11,220220.0
2020-12-22 10:45:00,160.1,160.16,159.88,159.9,159260.0,160.1,160.16,159.88,159.9,159260.0
2020-12-22 10:50:00,159.83,160.0,159.77,159.98,156620.0,159.83,160.0,159.77,159.98,156620.0
2020-12-22 10:55:00,159.93,160.0,159.75,159.85,258480.0,159.93,160.0,159.75,159.85,258480.0
2020-12-22 11:00:00,159.83,159.83,159.4,159.64,323040.0,159.83,159.83,159.4,159.64,323040.0
2020-12-22 11:05:00,159.65,159.75,159.6,159.69,159060.0,159.65,159.75,159.6,159.69,159060.0
2020-12-22 11:10:00,159.67,159.85,159.54,159.69,174160.0,159.67,159.85,159.54,159.69,174160.0
2020-12-22 11:15:00,159.8,159.9,159.69,159.9,96840.0,159.8,159.9,159.69,159.9,96840.0
2020-12-22 11:20:00,159.85,159.87,159.6,159.62,108360.0,159.85,159.87,159.6,159.62,108360.0
2020-12-22 11:25:00,159.58,159.71,159.51,159.69,141820.0,159.58,159.71,159.51,159.69,141820.0
2020-12-22 11:30:00,159.65,159.66,159.11,159.21,366100.0,159.65,159.66,159.11,159.21,366100.0
2020-12-22 11:35:00,159.29,159.39,159.05,159.18,258280.0,159.29,159.39,159.05,159.18,258280.0
2020-12-22 11:40:00,159.2,159.26,159.0,159.16,393220.0,159.2,159.26,159.0,159.16,393220.0
2020-12-22 11:45:00,159.12,159.4,159.05,159.37,284060.0,159.12,159.4,159.05,159.37,284060.0
2020-12-22 11:50:00,159.34,159.64,159.27,159.51,215280.0,159.34,159.64,159.27,159.51,215280.0
2020-12-22 11:55:00,159.56,159.77,159.5,159.76,324020.0,159.56,159.77,159.5,159.76,324020.0
2020-12-22 12:00:00,159.76,160.0,159.74,159.97,244820.0,159.76,160.0,159.74,159.97,244820.0
2020-12-22 12:05:00,159.95,159.99,159.76,159.82,146600.0,159.95,159.99,159.76,159.82,146600.0
2020-12-22 12:10:00,159.78,159.95,159.7,159.84,122400.0,159.78,159.95,159.7,159.84,122400.0
2020-12-22 12:15:00,159.8,159.87,159.67,159.69,76520.0,159.8,159.87,159.67,159.69,76520.0
2020-12-22 12:20:00,159.7,159.75,159.55,159.58,82440.0,159.7,159.75,159.55,159.58,82440.0
2020-12-22 12:25:00,159.63,159.66,159.53,159.6,63400.0,159.63,159.66,159.53,159.6,63400.0
2020-12-22 12:30:00,159.62,159.83,159.62,159.81,138480.0,159.62,159.83,159.62,159.81,138480.0
2020-12-22 12:35:00,159.79,159.8,159.58,159.58,92280.0,159.79,159.8,159.58,159.58,92280.0
2020-12-22 12:40:00,159.55,159.68,159.55,159.68,58720.0,159.55,159.68,159.55,159.68,58720.0
2020-12-22 12:45:00,159.63,159.67,159.6,159.6,48500.0,159.63,159.67,159.6,159.6,48500.0
2020-12-22 12:50:00,159.55,159.6,159.5,159.56,72620.0,159.55,159.6,159.5,159.56,72620.0
2020-12-22 12:55:00,159.53,159.58,159.47,159.55,46800.0,159.53,159.58,159.47,159.55,46800.0
2020-12-22 13:00:00,159.6,159.72,159.53,159.72,68940.0,159.6,159.72,159.53,159.72,68940.0
2020-12-22 13:05:00,159.75,159.85,159.62,159.62,70100.0,159.75,159.85,159.62,159.62,70100.0
2020-12-22 13:10:00,159.65,159.68,159.53,159.57,75020.0,159.65,159.68,159.53,159.57,75020.0
2020-12-22 13:15:00,159.58,159.75,159.55,159.73,87360.0,159.58,159.75,159.55,159.73,87360.0
2020-12-22 13:20:00,159.75,159.8,159.64,159.75,71820.0,159.75,159.8,159.64,159.75,71820.0
2020-12-22 13:25:00,159.77,159.8,159.69,159.75,92640.0,159.77,159.8,159.69,159.75,92640.0
2020-12-22 13:30:00,159.78,159.9,159.74,159.86,145000.0,159.78,159.9,159.74,159.86,145000.0
2020-12-22 13:35:00,159.89,160.17,159.88,160.16,336560.0,159.89,160.17,159.88,160.16,336560.0
2020-12-22 13:40:00,160.17,160.17,159.92,159.92,140900.0,160.17,160.17,159.92,159.92,140900.0
2020-12-22 13:45:00,159.89,159.94,159.8,159.87,49980.0,159.89,159.94,159.8,159.87,49980.0
2020-12-22 13:50:00,159.88,160.09,159.88,160.0,76900.0,159.88,160.09,159.88,160.0,76900.0
2020-12-22 13:55:00,159.99,160.24,159.89,160.21,193600.0,159.99,160.24,159.89,160.21,193600.0
2020-12-22 14:00:00,160.22,160.5,160.21,160.47,340560.0,160.22,160.5,160.21,160.47,340560.0
2020-12-22 14:05:00,160.5,160.54,160.25,160.4,295340.0,160.5,160.54,160.25,160.4,295340.0
2020-12-22 14:10:00,160.45,160.55,160.41,160.41,164700.0,160.45,160.55,160.41,160.41,164700.0
2020-12-22 14:15:00,160.39,160.43,160.28,160.41,173340.0,160.39,160.43,160.28,160.41,173340.0
2020-12-22 14:20:00,160.41,160.5,160.31,160.35,95980.0,160.41,160.5,160.31,160.35,95980.0
2020-12-22 14:25:00,160.37,160.47,160.36,160.45,137980.0,160.37,160.47,160.36,160.45,137980.0
2020-12-22 14:30:00,160.43,160.45,160.13,160.24,181860.0,160.43,160.45,160.13,160.24,181860.0
2020-12-22 14:35:00,160.29,160.29,160.0,160.0,140280.0,160.29,160.29,160.0,160.0,140280.0
2020-12-22 14:40:00,159.96,160.13,159.93,160.02,134000.0,159.96,160.13,159.93,160.02,134000.0
2020-12-22 14:45:00,160.07,160.25,159.99,160.24,148780.0,160.07,160.25,159.99,160.24,148780.0
2020-12-22 14:50:00,160.2,160.26,160.11,160.11,87560.0,160.2,160.26,160.11,160.11,87560.0
2020-12-22 14:55:00,160.12,160.32,160.12,160.29,74100.0,160.12,160.32,160.12,160.29,74100.0
2020-12-22 15:00:00,160.29,160.29,160.17,160.21,110020.0,160.29,160.29,160.17,160.21,110020.0
2020-12-22 15:05:00,160.21,160.29,160.11,160.15,150160.0,160.21,160.29,160.11,160.15,150160.0
2020-12-22 15:10:00,160.11,160.24,160.11,160.2,92820.0,160.11,160.24,160.11,160.2,92820.0
2020-12-22 15:15:00,160.25,160.38,160.25,160.38,73900.0,160.25,160.38,160.25,160.38,73900.0
2020-12-22 15:20:00,160.4,160.46,160.24,160.26,125440.0,160.4,160.46,160.24,160.26,125440.0
2020-12-22 15:25:00,160.29,160.29,160.14,160.17,108560.0,160.29,160.29,160.14,160.17,108560.0
2020-12-22 15:30:00,160.21,160.23,160.1,160.22,96880.0,160.21,160.23,160.1,160.22,96880.0
2020-12-22 15:35:00,160.19,160.21,160.06,160.06,150740.0,160.19,160.21,160.06,160.06,150740.0
2020-12-22 15:40:00,160.11,160.21,160.0,160.21,194520.0,160.11,160.21,160.0,160.21,194520.0
2020-12-22 15:45:00,160.22,160.38,160.16,160.22,364380.0,160.22,160.38,160.16,160.22,364380.0
2020-12-22 15:50:00,160.15,160.37,160.12,160.3,182580.0,160.15,160.37,160.12,160.3,182580.0
2020-12-22 15:55:00,160.33,160.43,160.22,160.33,577600.0,160.33,160.43,160.22,160.33,577600.0
2020-12-23 09:30:00,160.25,160.28,159.6,159.68,1150040.0,160.25,160.28,159.6,159.68,1150040.0
2020-12-23 09:35:00,159.68,160.15,159.42,159.69,645740.0,159.68,160.15,159.42,159.69,645740.0
2020-12-23 09:40:00,159.75,159.86,159.45,159.63,500420.0,159.75,159.86,159.45,159.63,500420.0
2020-12-23 09:45:00,159.6,159.65,159.21,159.65,504380.0,159.6,159.65,159.21,159.65,504380.0
2020-12-23 09:50:00,159.63,159.96,159.63,159.85,377480.0,159.63,159.96,159.63,159.85,377480.0
2020-12-23 09:55:00,159.9,160.13,159.77,160.01,455080.0,159.9,160.13,159.77,160.01,455080.0
2020-12-23 10:00:00,160.05,160.1,159.59,159.7,441580.0,160.05,160.1,159.59,159.7,441580.0
2020-12-23 10:05:00,159.74,159.88,159.66,159.83,225060.0,159.74,159.88,159.66,159.83,225060.0
2020-12-23 10:10:00,159.87,160.2,159.86,160.2,277780.0,159.87,160.2,159.86,160.2,277780.0
2020-12-23 10:15:00,160.2,160.25,160.02,160.02,201560.0,160.2,160.25,160.02,160.02,201560.0
2020-12-23 10:20:00,160.0,160.16,159.97,160.04,197160.0,160.0,160.16,159.97,160.04,197160.0
2020-12-23 10:25:00,160.07,160.29,159.98,160.02,272080.0,160.07,160.29,159.98,160.02,272080.0
2020-12-23 10:30:00,160.06,160.25,160.01,160.23,141080.0,160.06,160.25,160.01,160.23,141080.0
2020-12-23 10:35:00,160.26,160.27,160.12,160.19,76400.0,160.26,160.27,160.12,160.19,76400.0
2020-12-23 10:40:00,160.21,160.21,159.9,159.94,169660.0,160.21,160.21,159.9,159.94,169660.0
2020-12-23 10:45:00,159.9,160.01,159.79,159.84,183360.0,159.9,160.01,159.79,159.84,183360.0
2020-12-23 10:50:00,159.87,159.88,159.66,159.88,187140.0,159.87,159.88,159.66,159.88,187140.0
2020-12-23 10:55:00,159.78,159.87,159.71,159.82,95900.0,159.78,159.87,159.71,159.82,95900.0
2020-12-23 11:00:00,159.79,159.82,159.72,159.81,289760.0,159.79,159.82,159.72,159.81,289760.0
2020-12-23 11:05:00,159.81,159.88,159.61,159.68,143720.0,159.81,159.88,159.61,159.68,143720.0
2020-12-23 11:10:00,159.67,159.77,159.57,159.63,114220.0,159.67,159.77,159.57,159.63,114220.0
2020-12-23 11:15:00,159.65,159.7,159.45,159.59,237520.0,159.65,159.7,159.45,159.59,237520.0
2020-12-23 11:20:00,159.64,159.69,159.56,159.59,56720.0,159.64,159.69,159.56,159.59,56720.0
2020-12-23 11:25:00,159.55,159.74,159.54,159.55,84200.0,159.55,159.74,159.54,159.55,84200.0
2020-12-23 11:30:00,159.57,159.65,159.54,159.64,125120.0,159.57,159.65,159.54,159.64,125120.0
2020-12-23 11:35:00,159.62,159.77,159.62,159.75,89520.0,159.62,159.77,159.62,159.75,89520.0
2020-12-23 11:40:00,159.8,159.87,159.75,159.77,108700.0,159.8,159.87,159.75,159.77,108700.0
2020-12-23 11:45:00,159.77,159.89,159.73,159.86,100440.0,159.77,159.89,159.73,159.86,100440.0
2020-12-23 11:50:00,159.8,159.97,159.8,159.96,120760.0,159.8,159.97,159.8,159.96,120760.0
2020-12-23 11:55:00,159.94,160.02,159.88,159.93,144160.0,159.94,160.02,159.88,159.93,144160.0
2020-12-23 12:00:00,159.96,160.01,159.88,159.9,77400.0,159.96,160.01,159.88,159.9,77400.0
2020-12-23 12:05:00,159.88,159.94,159.8,159.86,68400.0,159.88,159.94,159.8,159.86,68400.0
2020-12-23 12:10:00,159.89,160.03,159.89,160.03,91160.0,159.89,160.03,159.89,160.03,91160.0
2020-12-23 12:15:00,160.04,160.04,159.89,159.9,82780.0,160.04,160.04,159.89,159.9,82780.0
2020-12-23 12:20:00,159.97,160.06,159.97,160.0,147300.0,159.97,160.06,159.97,160.0,147300.0
2020-12-23 12:25:00,160.01,160.22,159.99,160.2,133260.0,160.01,160.22,159.99,160.2,133260.0
2020-12-23 12:30:00,160.23,160.3,160.16,160.21,318540.0,160.23,160.3,160.16,160.21,318540.0
2020-12-23 12:35:00,160.24,160.28,160.04,160.1,118380.0,160.24,160.28,160.04,160.1,118380.0
2020-12-23 12:40:00,160.07,160.07,160.03,160.04,55600.0,160.07,160.07,160.03,160.04,55600.0
2020-12-23 12:45:00,160.04,160.09,160.04,160.05,42520.0,160.04,160.09,160.04,160.05,42520.0
2020-12-23 12:50:00,160.05,160.1,159.94,159.96,70780.0,160.05,160.1,159.94,159.96,70780.0
2020-12-23 12:55:00,160.04,160.11,160.02,160.09,63560.0,160.04,160.11,160.02,160.09,63560.0
2020-12-23 13:00:00,160.11,160.14,160.1,160.13,87360.0,160.11,160.14,160.1,160.13,87360.0
2020-12-23 13:05:00,160.14,160.43,160.11,160.4,287280.0,160.14,160.43,160.11,160.4,287280.0
2020-12-23 13:10:00,160.41,160.41,160.25,160.3,122720.0,160.41,160.41,160.25,160.3,122720.0
2020-12-23 13:15:00,160.33,160.35,160.11,160.12,83460.0,160.33,160.35,160.11,160.12,83460.0
2020-12-23 13:20:00,160.14,160.26,160.13,160.21,68300.0,160.14,160.26,160.13,160.21,68300.0
2020-12-23 13:25:00,160.18,160.3,160.18,160.3,37160.0,160.18,160.3,160.18,160.3,37160.0
2020-12-23 13:30:00,160.26,160.29,160.15,160.19,65800.0,160.26,160.29,160.15,160.19,65800.0
2020-12-23 13:35:00,160.17,160.25,160.08,160.18,115900.0,160.17,160.25,160.08,160.18,115900.0
2020-12-23 13:40:00,160.19,160.34,160.19,160.33,72820.0,160.19,160.34,160.19,160.33,72820.0
2020-12-23 13:45:00,160.34,160.34,160.15,160.28,71760.0,160.34,160.34,160.15,160.28,71760.0
2020-12-23 13:50:00,160.25,160.39,160.24,160.34,137280.0,160.25,160.39,160.24,160.34,137280.0
2020-12-23 13:55:00,160.34,160.46,160.31,160.41,195960.0,160.34,160.46,160.31,160.41,195960.0
2020-12-23 14:00:00,160.42,160.48,160.39,160.47,163080.0,160.42,160.48,160.39,160.47,163080.0
2020-12-23 14:05:00,160.46,160.51,160.42,160.47,264980.0,160.46,160.51,160.42,160.47,264980.0
2020-12-23 14:10:00,160.47,160.5,160.37,160.46,109780.0,160.47,160.5,160.37,160.46,109780.0
2020-12-23 14:15:00,160.47,160.49,160.32,160.37,80060.0,160.47,160.49,160.32,160.37,80060.0
2020-12-23 14:20:00,160.4,160.45,160.35,160.35,53080.0,160.4,160.45,160.35,160.35,53080.0
2020-12-23 14:25:00,160.38,160.38,160.19,160.19,151700.0,160.38,160.38,160.19,160.19,151700.0
2020-12-23 14:30:00,160.22,160.36,160.2,160.28,108060.0,160.22,160.36,160.2,160.28,108060.0
2020-12-23 14:35:00,160.3,160.34,160.26,160.31,42720.0,160.3,160.34,160.26,160.31,42720.0
2020-12-23 14:40:00,160.31,160.35,160.18,160.19,107440.0,160.31,160.35,160.18,160.19,107440.0
2020-12-23 14:45:00,160.18,160.21,160.06,160.1,60760.0,160.18,160.21,160.06,160.1,60760.0
2020-12-23 14:50:00,160.1,160.17,160.03,160.07,36860.0,160.1,160.17,160.03,160.07,36860.0
2020-12-23 14:55:00,160.03,160.09,159.89,159.91,142900.0,160.03,160.09,159.89,159.91,142900.0
2020-12-23 15:00:00,159.92,160.01,159.88,159.95,279760.0,159.92,160.01,159.88,159.95,279760.0
2020-12-23 15:05:00,159.95,160.0,159.88,159.99,209820.0,159.95,160.0,159.88,159.99,209820.0
2020-12-23 15:10:00,159.98,160.08,159.97,160.02,200520.0,159.98,160.08,159.97,160.02,200520.0
2020-12-23 15:15:00,160.03,160.08,159.9,159.9,212940.0,160.03,160.08,159.9,159.9,212940.0
2020-12-23 15:20:00,159.89,160.0,159.84,159.95,179300.0,159.89,160.0,159.84,159.95,179300.0
2020-12-23 15:25:00,159.94,160.0,159.83,159.83,122960.0,159.94,160.0,159.83,159.83,122960.0
2020-12-23 15:30:00,159.87,159.94,159.85,159.94,76500.0,159.87,159.94,159.85,159.94,76500.0
2020-12-23 15:35:00,159.93,159.96,159.78,159.81,161120.0,159.93,159.96,159.78,159.81,161120.0
2020-12-23 15:40:00,159.79,159.82,159.67,159.68,283280.0,159.79,159.82,159.67,159.68,283280.0
2020-12-23 15:45:00,159.66,159.71,159.59,159.64,186920.0,159.66,159.71,159.59,159.64,186920.0
2020-12-23 15:50:00,159.59,159.61,159.4,159.43,610460.0,159.59,159.61,159.4,159.43,610460.0
2020-12-23 15:55:00,159.49,159.57,159.26,159.34,883520.0,159.49,159.57,159.26,159.34,883520.0
2020-12-24 09:30:00,159.7,159.7,159.35,159.6,757220.0,159.7,159.7,159.35,159.6,757220.0
2020-12-24 09:35:00,159.55,160.1,159.55,159.91,660740.0,159.55,160.1,159.55,159.91,660740.0
2020-12-24 09:40:00,159.94,160.08,159.78,159.9,724340.0,159.94,160.08,159.78,159.9,724340.0
2020-12-24 09:45:00,159.94,160.09,159.67,159.78,427280.0,159.94,160.09,159.67,159.78,427280.0
2020-12-24 09:50:00,159.8,159.94,159.61,159.69,163360.0,159.8,159.94,159.61,159.69,163360.0
2020-12-24 09:55:00,159.68,159.7,159.3,159.35,391860.0,159.68,159.7,159.3,159.35,391860.0
2020-12-24 10:00:00,159.39,159.55,159.13,159.15,333060.0,159.39,159.55,159.13,159.15,333060.0
2020-12-24 10:05:00,159.25,159.54,159.19,159.46,274180.0,159.25,159.54,159.19,159.46,274180.0
2020-12-24 10:10:00,159.53,159.65,159.38,159.4,151720.0,159.53,159.65,159.38,159.4,151720.0
2020-12-24 10:15:00,159.39,159.47,159.36,159.47,97780.0,159.39,159.47,159.36,159.47,97780.0
2020-12-24 10:20:00,159.45,159.57,159.41,159.5,124180.0,159.45,159.57,159.41,159.5,124180.0
2020-12-24 10:25:00,159.49,159.61,159.42,159.49,152340.0,159.49,159.61,159.42,159.49,152340.0
2020-12-24 10:30:00,159.46,159.64,159.4,159.58,201400.0,159.46,159.64,159.4,159.58,201400.0
2020-12-24 10:35:00,159.55,159.71,159.55,159.65,232300.0,159.55,159.71,159.55,159.65,232300.0
2020-12-24 10:40:00,159.64,159.66,159.45,159.53,221260.0,159.64,159.66,159.45,159.53,221260.0
2020-12-24 10:45:00,159.49,159.53,159.34,159.36,274280.0,159.49,159.53,159.34,159.36,274280.0
2020-12-24 10:50:00,159.32,159.37,159.16,159.23,263880.0,159.32,159.37,159.16,159.23,263880.0
2020-12-24 10:55:00,159.28,159.3,158.75,158.82,761360.0,159.28,159.3,158.75,158.82,761360.0
2020-12-24 11:00:00,158.8,159.04,158.68,158.94,460600.0,158.8,159.04,158.68,158.94,460600.0
2020-12-24 11:05:00,158.95,158.95,158.64,158.77,213180.0,158.95,158.95,158.64,158.77,213180.0
2020-12-24 11:10:00,158.78,159.05,158.78,158.86,176900.0,158.78,159.05,158.78,158.86,176900.0
2020-12-24 11:15:00,158.85,159.01,158.85,159.0,153040.0,158.85,159.01,158.85,159.0,153040.0
2020-12-24 11:20:00,159.02,159.17,158.87,158.87,217620.0,159.02,159.17,158.87,158.87,217620.0
2020-12-24 11:25:00,158.95,159.09,158.9,158.97,81000.0,158.95,159.09,158.9,158.97,81000.0
2020-12-24 11:30:00,158.97,159.35,158.92,159.35,226560.0,158.97,159.35,158.92,159.35,226560.0
2020-12-24 11:35:00,159.35,159.39,159.21,159.35,151540.0,159.35,159.39,159.21,159.35,151540.0
2020-12-24 11:40:00,159.34,159.39,159.25,159.28,126800.0,159.34,159.39,159.25,159.28,126800.0
2020-12-24 11:45:00,159.27,159.35,159.04,159.04,167280.0,159.27,159.35,159.04,159.04,167280.0
2020-12-24 11:50:00,159.02,159.06,158.93,159.05,86000.0,159.02,159.06,158.93,159.05,86000.0
2020-12-24 11:55:00,159.06,159.07,158.85,158.87,262800.0,159.06,159.07,158.85,158.87,262800.0
2020-12-24 12:00:00,158.87,158.96,158.76,158.8,164380.0,158.87,158.96,158.76,158.8,164380.0
2020-12-24 12:05:00,158.83,158.86,158.66,158.78,305220.0,158.83,158.86,158.66,158.78,305220.0
2020-12-24 12:10:00,158.82,158.98,158.82,158.87,265300.0,158.82,158.98,158.82,158.87,265300.0
2020-12-24 12:15:00,158.87,158.87,158.51,158.66,331340.0,158.87,158.87,158.51,158.66,331340.0
2020-12-24 12:20:00,158.61,158.69,158.45,158.6,458300.0,158.61,158.69,158.45,158.6,458300.0
2020-12-24 12:25:00,158.58,158.69,158.55,158.57,424020.0,158.58,158.69,158.55,158.57,424020.0
2020-12-24 12:30:00,158.57,158.63,158.49,158.63,234300.0,158.57,158.63,158.49,158.63,234300.0
2020-12-24 12:35:00,158.62,158.63,158.5,158.61,191100.0,158.62,158.63,158.5,158.61,191100.0
2020-12-24 12:40:00,158.6,158.68,158.57,158.66,218200.0,158.6,158.68,158.57,158.66,218200.0
2020-12-24 12:45:00,158.65,158.66,158.51,158.63,271940.0,158.65,158.66,158.51,158.63,271940.0
2020-12-24 12:50:00,158.63,158.7,158.6,158.61,340640.0,158.63,158.7,158.6,158.61,340640.0
2020-12-24 12:55:00,158.63,158.75,158.56,158.56,616480.0,158.63,158.75,158.56,158.56,616480.0
2020-12-28 09:30:00,159.7,159.79,159.06,159.55,1591360.0,159.7,159.79,159.06,159.55,1591360.0
2020-12-28 09:35:00,159.48,159.78,159.32,159.71,622180.0,159.48,159.78,159.32,159.71,622180.0
2020-12-28 09:40:00,159.78,159.83,159.35,159.36,578100.0,159.78,159.83,159.35,159.36,578100.0
2020-12-28 09:45:00,159.31,159.69,159.31,159.41,447280.0,159.31,159.69,159.31,159.41,447280.0
2020-12-28 09:50:00,159.4,159.7,159.37,159.67,439840.0,159.4,159.7,159.37,159.67,439840.0
2020-12-28 09:55:00,159.67,159.75,159.45,159.45,197560.0,159.67,159.75,159.45,159.45,197560.0
2020-12-28 10:00:00,159.47,159.57,159.22,159.23,456960.0,159.47,159.57,159.22,159.23,456960.0
2020-12-28 10:05:00,159.23,159.23,158.63,158.76,526740.0,159.23,159.23,158.63,158.76,526740.0
2020-12-28 10:10:00,158.76,159.11,158.75,159.07,634100.0,158.76,159.11,158.75,159.07,634100.0
2020-12-28 10:15:00,159.05,159.14,158.96,159.0,388380.0,159.05,159.14,158.96,159.0,388380.0
2020-12-28 10:20:00,159.0,159.5,158.95,159.26,687180.0,159.0,159.5,158.95,159.26,687180.0
2020-12-28 10:25:00,159.27,159.35,159.21,159.26,434640.0,159.27,159.35,159.21,159.26,434640.0
2020-12-28 10:30:00,159.25,159.36,159.23,159.33,292160.0,159.25,159.36,159.23,159.33,292160.0
2020-12-28 10:35:00,159.35,159.72,159.35,159.67,558000.0,159.35,159.72,159.35,159.67,558000.0
2020-12-28 10:40:00,159.72,160.23,159.69,160.05,1432520.0,159.72,160.23,159.69,160.05,1432520.0
2020-12-28 10:45:00,160.03,160.38,160.03,160.35,862760.0,160.03,160.38,160.03,160.35,862760.0
2020-12-28 10:50:00,160.36,160.71,160.3,160.55,843520.0,160.36,160.71,160.3,160.55,843520.0
2020-12-28 10:55:00,160.57,161.09,160.53,161.07,904300.0,160.57,161.09,160.53,161.07,904300.0
2020-12-28 11:00:00,161.05,161.3,160.86,161.25,941600.0,161.05,161.3,160.86,161.25,941600.0
2020-12-28 11:05:00,161.24,161.46,161.13,161.23,641640.0,161.24,161.46,161.13,161.23,641640.0
2020-12-28 11:10:00,161.22,161.6,161.16,161.48,859800.0,161.22,161.6,161.16,161.48,859800.0
2020-12-28 11:15:00,161.45,161.47,161.16,161.36,340520.0,161.45,161.47,161.16,161.36,340520.0
2020-12-28 11:20:00,161.32,161.6,161.28,161.52,365580.0,161.32,161.6,161.28,161.52,365580.0
2020-12-28 11:25:00,161.5,161.91,161.49,161.91,689200.0,161.5,161.91,161.49,161.91,689200.0
2020-12-28 11:30:00,161.87,162.17,161.82,162.15,820180.0,161.87,162.17,161.82,162.15,820180.0
2020-12-28 11:35:00,162.13,162.18,161.92,161.97,437040.0,162.13,162.18,161.92,161.97,437040.0
2020-12-28 11:40:00,161.97,162.14,161.97,162.14,367680.0,161.97,162.14,161.97,162.14,367680.0
2020-12-28 11:45:00,162.14,162.44,162.14,162.29,721300.0,162.14,162.44,162.14,162.29,721300.0
2020-12-28 11:50:00,162.31,162.6,162.21,162.54,753340.0,162.31,162.6,162.21,162.54,753340.0
2020-12-28 11:55:00,162.56,163.2,162.53,163.09,897800.0,162.56,163.2,162.53,163.09,897800.0
2020-12-28 12:00:00,163.05,163.25,162.84,163.15,795740.0,163.05,163.25,162.84,163.15,795740.0
2020-12-28 12:05:00,163.12,163.36,162.92,163.35,772000.0,163.12,163.36,162.92,163.35,772000.0
2020-12-28 12:10:00,163.36,163.87,163.2,163.87,1106020.0,163.36,163.87,163.2,163.87,1106020.0
2020-12-28 12:15:00,163.85,164.15,163.69,163.96,1127560.0,163.85,164.15,163.69,163.96,1127560.0
2020-12-28 12:20:00,163.97,164.05,163.83,163.94,703060.0,163.97,164.05,163.83,163.94,703060.0
2020-12-28 12:25:00,163.95,164.25,163.93,164.21,619160.0,163.95,164.25,163.93,164.21,619160.0
2020-12-28 12:30:00,164.23,164.35,163.53,163.56,763560.0,164.23,164.35,163.53,163.56,763560.0
2020-12-28 12:35:00,163.53,163.93,163.45,163.88,708960.0,163.53,163.93,163.45,163.88,708960.0
2020-12-28 12:40:00,163.91,164.11,163.85,163.86,516980.0,163.91,164.11,163.85,163.86,516980.0
2020-12-28 12:45:00,163.86,163.9,163.74,163.74,734300.0,163.86,163.9,163.74,163.74,734300.0
2020-12-28 12:50:00,163.76,164.75,163.76,164.6,1180340.0,163.76,164.75,163.76,164.6,1180340.0
2020-12-28 12:55:00,164.63,164.85,164.48,164.68,616000.0,164.63,164.85,164.48,164.68,616000.0
2020-12-28 13:00:00,164.67,164.75,164.26,164.72,611760.0,164.67,164.75,164.26,164.72,611760.0
2020-12-28 13:05:00,164.75,164.8,164.28,164.42,364060.0,164.75,164.8,164.28,164.42,364060.0
2020-12-28 13:10:00,164.42,164.55,164.3,164.55,214520.0,164.42,164.55,164.3,164.55,214520.0
2020-12-28 13:15:00,164.6,164.7,164.25,164.36,324840.0,164.6,164.7,164.25,164.36,324840.0
2020-12-28 13:20:00,164.4,164.63,164.19,164.19,269780.0,164.4,164.63,164.19,164.19,269780.0
2020-12-28 13:25:00,164.17,164.55,164.03,164.43,496420.0,164.17,164.55,164.03,164.43,496420.0
2020-12-28 13:30:00,164.44,164.5,164.34,164.45,161520.0,164.44,164.5,164.34,164.45,161520.0
2020-12-28 13:35:00,164.43,164.54,164.35,164.52,316160.0,164.43,164.54,164.35,164.52,316160.0
2020-12-28 13:40:00,164.51,164.51,164.33,164.34,203540.0,164.51,164.51,164.33,164.34,203540.0
2020-12-28 13:45:00,164.35,164.35,164.02,164.18,405600.0,164.35,164.35,164.02,164.18,405600.0
2020-12-28 13:50:00,164.17,164.43,164.13,164.35,253780.0,164.17,164.43,164.13,164.35,253780.0
2020-12-28 13:55:00,164.4,164.68,164.36,164.46,261740.0,164.4,164.68,164.36,164.46,261740.0
2020-12-28 14:00:00,164.44,164.73,164.43,164.71,337240.0,164.44,164.73,164.43,164.71,337240.0
2020-12-28 14:05:00,164.73,164.73,164.43,164.45,552260.0,164.73,164.73,164.43,164.45,552260.0
2020-12-28 14:10:00,164.47,164.53,164.4,164.46,238220.0,164.47,164.53,164.4,164.46,238220.0
2020-12-28 14:15:00,164.42,164.7,164.29,164.68,242620.0,164.42,164.7,164.29,164.68,242620.0
2020-12-28 14:20:00,164.68,164.76,164.64,164.76,372300.0,164.68,164.76,164.64,164.76,372300.0
2020-12-28 14:25:00,164.76,165.0,164.74,164.95,591980.0,164.76,165.0,164.74,164.95,591980.0
2020-12-28 14:30:00,164.94,165.18,164.75,165.03,734060.0,164.94,165.18,164.75,165.03,734060.0
2020-12-28 14:35:00,165.05,165.2,164.92,165.11,455540.0,165.05,165.2,164.92,165.11,455540.0
2020-12-28 14:40:00,165.1,165.2,164.81,164.93,359600.0,165.1,165.2,164.81,164.93,359600.0
2020-12-28 14:45:00,164.95,165.0,164.64,164.97,331000.0,164.95,165.0,164.64,164.97,331000.0
2020-12-28 14:50:00,164.98,165.0,164.6,164.68,305020.0,164.98,165.0,164.6,164.68,305020.0
2020-12-28 14:55:00,164.74,164.97,164.7,164.91,206160.0,164.74,164.97,164.7,164.91,206160.0
2020-12-28 15:00:00,164.91,165.0,164.84,164.9,219880.0,164.91,165.0,164.84,164.9,219880.0
2020-12-28 15:05:00,164.86,165.08,164.76,164.99,456880.0,164.86,165.08,164.76,164.99,456880.0
2020-12-28 15:10:00,165.0,165.01,164.88,164.9,208420.0,165.0,165.01,164.88,164.9,208420.0
2020-12-28 15:15:00,164.89,165.14,164.85,165.14,491140.0,164.89,165.14,164.85,165.14,491140.0
2020-12-28 15:20:00,165.13,165.13,164.63,164.64,565580.0,165.13,165.13,164.63,164.64,565580.0
2020-12-28 15:25:00,164.62,164.73,164.3,164.44,917940.0,164.62,164.73,164.3,164.44,917940.0
2020-12-28 15:30:00,164.45,164.74,164.42,164.7,529980.0,164.45,164.74,164.42,164.7,529980.0
2020-12-28 15:35:00,164.7,164.74,164.48,164.48,429680.0,164.7,164.74,164.48,164.48,429680.0
2020-12-28 15:40:00,164.42,164.6,164.18,164.45,399000.0,164.42,164.6,164.18,164.45,399000.0
2020-12-28 15:45:00,164.46,164.55,164.24,164.37,568980.0,164.46,164.55,164.24,164.37,568980.0
2020-12-28 15:50:00,164.38,164.52,164.17,164.17,902460.0,164.38,164.52,164.17,164.17,902460.0
2020-12-28 15:55:00,164.19,164.43,164.08,164.2,1414420.0,164.19,164.43,164.08,164.2,1414420.0
2020-12-29 09:30:00,165.5,166.09,164.9,165.6,3160860.0,165.5,166.09,164.9,165.6,3160860.0
2020-12-29 09:35:00,165.6,166.05,164.92,165.96,1350980.0,165.6,166.05,164.92,165.96,1350980.0
2020-12-29 09:40:00,166.03,166.47,165.7,165.98,1924900.0,166.03,166.47,165.7,165.98,1924900.0
2020-12-29 09:45:00,165.99,166.22,165.65,165.92,627040.0,165.99,166.22,165.65,165.92,627040.0
2020-12-29 09:50:00,165.9,166.6,165.85,166.18,1031160.0,165.9,166.6,165.85,166.18,1031160.0
2020-12-29 09:55:00,166.17,166.18,164.4,165.15,1535240.0,166.17,166.18,164.4,165.15,1535240.0
2020-12-29 10:00:00,165.16,165.39,164.58,165.15,740900.0,165.16,165.39,164.58,165.15,740900.0
2020-12-29 10:05:00,165.16,165.33,164.96,165.05,427240.0,165.16,165.33,164.96,165.05,427240.0
2020-12-29 10:10:00,165.1,165.17,164.06,164.25,901060.0,165.1,165.17,164.06,164.25,901060.0
2020-12-29 10:15:00,164.25,164.88,164.09,164.84,493460.0,164.25,164.88,164.09,164.84,493460.0
2020-12-29 10:20:00,164.75,165.53,164.75,165.29,636220.0,164.75,165.53,164.75,165.29,636220.0
2020-12-29 10:25:00,165.24,165.67,165.22,165.67,359280.0,165.24,165.67,165.22,165.67,359280.0
2020-12-29 10:30:00,165.67,166.22,165.67,165.95,717160.0,165.67,166.22,165.67,165.95,717160.0
2020-12-29 10:35:00,165.96,166.32,165.8,166.07,512760.0,165.96,166.32,165.8,166.07,512760.0
2020-12-29 10:40:00,166.03,166.42,165.82,166.41,478160.0,166.03,166.42,165.82,166.41,478160.0
2020-12-29 10:45:00,166.45,166.45,166.02,166.18,453040.0,166.45,166.45,166.02,166.18,453040.0
2020-12-29 10:50:00,166.12,166.32,165.81,166.06,460760.0,166.12,166.32,165.81,166.06,460760.0
2020-12-29 10:55:00,166.04,166.4,166.0,166.19,518560.0,166.04,166.4,166.0,166.19,518560.0
2020-12-29 11:00:00,166.21,166.35,166.14,166.2,368040.0,166.21,166.35,166.14,166.2,368040.0
2020-12-29 11:05:00,166.2,166.33,165.95,166.3,535540.0,166.2,166.33,165.95,166.3,535540.0
2020-12-29 11:10:00,166.29,166.29,165.65,165.9,272660.0,166.29,166.29,165.65,165.9,272660.0
2020-12-29 11:15:00,165.82,165.86,165.38,165.7,594400.0,165.82,165.86,165.38,165.7,594400.0
2020-12-29 11:20:00,165.71,166.0,165.64,165.95,492020.0,165.71,166.0,165.64,165.95,492020.0
2020-12-29 11:25:00,165.95,166.0,165.78,165.9,283200.0,165.95,166.0,165.78,165.9,283200.0
2020-12-29 11:30:00,165.91,166.05,165.77,165.97,425380.0,165.91,166.05,165.77,165.97,425380.0
2020-12-29 11:35:00,165.95,166.19,165.83,166.15,251060.0,165.95,166.19,165.83,166.15,251060.0
2020-12-29 11:40:00,166.18,166.21,165.96,166.06,250100.0,166.18,166.21,165.96,166.06,250100.0
2020-12-29 11:45:00,166.07,166.18,165.98,166.09,171820.0,166.07,166.18,165.98,166.09,171820.0
2020-12-29 11:50:00,166.1,166.1,165.94,165.96,317280.0,166.1,166.1,165.94,165.96,317280.0
2020-12-29 11:55:00,165.92,166.09,165.87,166.05,327500.0,165.92,166.09,165.87,166.05,327500.0
2020-12-29 12:00:00,165.98,166.06,165.81,165.83,695240.0,165.98,166.06,165.81,165.83,695240.0
2020-12-29 12:05:00,165.82,165.87,165.58,165.86,722840.0,165.82,165.87,165.58,165.86,722840.0
2020-12-29 12:10:00,165.85,165.95,165.7,165.95,435080.0,165.85,165.95,165.7,165.95,435080.0
2020-12-29 12:15:00,165.95,166.02,165.74,165.77,335160.0,165.95,166.02,165.74,165.77,335160.0
2020-12-29 12:20:00,165.77,165.88,165.6,165.67,512860.0,165.77,165.88,165.6,165.67,512860.0
2020-12-29 12:25:00,165.69,165.94,165.55,165.87,517500.0,165.69,165.94,165.55,165.87,517500.0
2020-12-29 12:30:00,165.87,165.87,165.62,165.67,268780.0,165.87,165.87,165.62,165.67,268780.0
2020-12-29 12:35:00,165.69,166.01,165.69,165.82,481860.0,165.69,166.01,165.69,165.82,481860.0
2020-12-29 12:40:00,165.85,165.98,165.82,165.94,227560.0,165.85,165.98,165.82,165.94,227560.0
2020-12-29 12:45:00,165.93,165.97,165.76,165.85,254020.0,165.93,165.97,165.76,165.85,254020.0
2020-12-29 12:50:00,165.85,166.04,165.75,166.03,327060.0,165.85,166.04,165.75,166.03,327060.0
2020-12-29 12:55:00,166.04,166.78,165.96,166.75,987960.0,166.04,166.78,165.96,166.75,987960.0
2020-12-29 13:00:00,166.73,166.96,166.46,166.67,732340.0,166.73,166.96,166.46,166.67,732340.0
2020-12-29 13:05:00,166.67,167.1,166.64,166.88,616980.0,166.67,167.1,166.64,166.88,616980.0
2020-12-29 13:10:00,166.86,167.03,166.68,166.85,368000.0,166.86,167.03,166.68,166.85,368000.0
2020-12-29 13:15:00,166.87,167.2,166.81,167.08,470300.0,166.87,167.2,166.81,167.08,470300.0
2020-12-29 13:20:00,167.09,167.33,167.02,167.32,467020.0,167.09,167.33,167.02,167.32,467020.0
2020-12-29 13:25:00,167.3,167.48,167.2,167.45,417840.0,167.3,167.48,167.2,167.45,417840.0
2020-12-29 13:30:00,167.44,167.53,167.09,167.38,696740.0,167.44,167.53,167.09,167.38,696740.0
2020-12-29 13:35:00,167.34,167.38,166.83,167.25,595420.0,167.34,167.38,166.83,167.25,595420.0
2020-12-29 13:40:00,167.33,167.45,167.05,167.34,417860.0,167.33,167.45,167.05,167.34,417860.0
2020-12-29 13:45:00,167.28,167.45,167.12,167.14,359640.0,167.28,167.45,167.12,167.14,359640.0
2020-12-29 13:50:00,167.18,167.4,167.16,167.32,213900.0,167.18,167.4,167.16,167.32,213900.0
2020-12-29 13:55:00,167.33,167.42,167.25,167.28,324960.0,167.33,167.42,167.25,167.28,324960.0
2020-12-29 14:00:00,167.3,167.32,167.15,167.26,256660.0,167.3,167.32,167.15,167.26,256660.0
2020-12-29 14:05:00,167.28,167.36,167.2,167.22,224980.0,167.28,167.36,167.2,167.22,224980.0
2020-12-29 14:10:00,167.25,167.44,167.2,167.38,277760.0,167.25,167.44,167.2,167.38,277760.0
2020-12-29 14:15:00,167.36,167.39,167.17,167.32,194580.0,167.36,167.39,167.17,167.32,194580.0
2020-12-29 14:20:00,167.26,167.26,166.91,167.03,366660.0,167.26,167.26,166.91,167.03,366660.0
2020-12-29 14:25:00,167.01,167.08,166.94,166.98,130040.0,167.01,167.08,166.94,166.98,130040.0
2020-12-29 14:30:00,166.96,167.06,166.67,166.85,278400.0,166.96,167.06,166.67,166.85,278400.0
2020-12-29 14:35:00,166.85,166.89,166.68,166.82,366200.0,166.85,166.89,166.68,166.82,366200.0
2020-12-29 14:40:00,166.78,166.8,166.67,166.73,203780.0,166.78,166.8,166.67,166.73,203780.0
2020-12-29 14:45:00,166.73,166.73,166.27,166.39,511680.0,166.73,166.73,166.27,166.39,511680.0
2020-12-29 14:50:00,166.39,167.1,166.39,167.01,493400.0,166.39,167.1,166.39,167.01,493400.0
2020-12-29 14:55:00,167.06,167.15,166.75,167.06,280100.0,167.06,167.15,166.75,167.06,280100.0
2020-12-29 15:00:00,167.01,167.11,166.75,166.84,361520.0,167.01,167.11,166.75,166.84,361520.0
2020-12-29 15:05:00,166.81,166.82,166.25,166.48,409020.0,166.81,166.82,166.25,166.48,409020.0
2020-12-29 15:10:00,166.5,166.77,166.47,166.72,1126260.0,166.5,166.77,166.47,166.72,1126260.0
2020-12-29 15:15:00,166.72,166.76,166.5,166.59,1381060.0,166.72,166.76,166.5,166.59,1381060.0
2020-12-29 15:20:00,166.58,166.71,166.58,166.69,249600.0,166.58,166.71,166.58,166.69,249600.0
2020-12-29 15:25:00,166.69,166.7,166.45,166.64,302880.0,166.69,166.7,166.45,166.64,302880.0
2020-12-29 15:30:00,166.6,166.68,166.52,166.58,176860.0,166.6,166.68,166.52,166.58,176860.0
2020-12-29 15:35:00,166.57,166.57,166.26,166.3,363220.0,166.57,166.57,166.26,166.3,363220.0
2020-12-29 15:40:00,166.32,166.34,165.95,166.13,513520.0,166.32,166.34,165.95,166.13,513520.0
2020-12-29 15:45:00,166.16,166.22,165.73,165.95,595060.0,166.16,166.22,165.73,165.95,595060.0
2020-12-29 15:50:00,166.02,166.25,165.82,166.0,605320.0,166.02,166.25,165.82,166.0,605320.0
2020-12-29 15:55:00,165.99,166.15,165.96,166.04,840440.0,165.99,166.15,165.96,166.04,840440.0
2020-12-30 09:30:00,167.05,167.1,166.4,166.41,1548500.0,167.05,167.1,166.4,166.41,1548500.0
2020-12-30 09:35:00,166.44,166.63,166.1,166.36,1054620.0,166.44,166.63,166.1,166.36,1054620.0
2020-12-30 09:40:00,166.36,166.7,166.25,166.52,620000.0,166.36,166.7,166.25,166.52,620000.0
2020-12-30 09:45:00,166.49,166.57,166.02,166.43,778360.0,166.49,166.57,166.02,166.43,778360.0
2020-12-30 09:50:00,166.41,166.47,166.1,166.26,505880.0,166.41,166.47,166.1,166.26,505880.0
2020-12-30 09:55:00,166.26,166.4,166.15,166.38,385520.0,166.26,166.4,166.15,166.38,385520.0
2020-12-30 10:00:00,166.43,166.44,166.1,166.2,350760.0,166.43,166.44,166.1,166.2,350760.0
2020-12-30 10:05:00,166.15,166.43,165.93,166.0,506740.0,166.15,166.43,165.93,166.0,506740.0
2020-12-30 10:10:00,166.05,166.09,165.77,165.86,492980.0,166.05,166.09,165.77,165.86,492980.0
2020-12-30 10:15:00,165.84,166.13,165.6,166.12,568760.0,165.84,166.13,165.6,166.12,568760.0
2020-12-30 10:20:00,166.15,166.35,166.13,166.24,350200.0,166.15,166.35,166.13,166.24,350200.0
2020-12-30 10:25:00,166.23,166.27,166.07,166.2,256300.0,166.23,166.27,166.07,166.2,256300.0
2020-12-30 10:30:00,166.24,166.36,165.91,165.96,311540.0,166.24,166.36,165.91,165.96,311540.0
2020-12-30 10:35:00,165.92,165.92,165.36,165.53,535860.0,165.92,165.92,165.36,165.53,535860.0
2020-12-30 10:40:00,165.55,165.83,165.53,165.71,341260.0,165.55,165.83,165.53,165.71,341260.0
2020-12-30 10:45:00,165.71,165.77,165.57,165.75,169880.0,165.71,165.77,165.57,165.75,169880.0
2020-12-30 10:50:00,165.73,165.84,165.54,165.59,192520.0,165.73,165.84,165.54,165.59,192520.0
2020-12-30 10:55:00,165.59,165.74,165.18,165.34,340940.0,165.59,165.74,165.18,165.34,340940.0
2020-12-30 11:00:00,165.39,165.47,165.15,165.2,250080.0,165.39,165.47,165.15,165.2,250080.0
2020-12-30 11:05:00,165.2,165.42,165.18,165.23,246680.0,165.2,165.42,165.18,165.23,246680.0
2020-12-30 11:10:00,165.2,165.2,164.91,164.95,400260.0,165.2,165.2,164.91,164.95,400260.0
2020-12-30 11:15:00,164.94,165.19,164.81,164.97,493740.0,164.94,165.19,164.81,164.97,493740.0
2020-12-30 11:20:00,164.97,165.26,164.9,165.08,228680.0,164.97,165.26,164.9,165.08,228680.0
2020-12-30 11:25:00,165.03,165.06,164.78,164.9,357380.0,165.03,165.06,164.78,164.9,357380.0
2020-12-30 11:30:00,164.91,165.22,164.83,165.14,157940.0,164.91,165.22,164.83,165.14,157940.0
2020-12-30 11:35:00,165.17,165.43,165.17,165.32,198600.0,165.17,165.43,165.17,165.32,198600.0
2020-12-30 11:40:00,165.37,165.56,165.25,165.3,216600.0,165.37,165.56,165.25,165.3,216600.0
2020-12-30 11:45:00,165.32,165.35,165.14,165.21,151300.0,165.32,165.35,165.14,165.21,151300.0
2020-12-30 11:50:00,165.24,165.45,165.21,165.36,146120.0,165.24,165.45,165.21,165.36,146120.0
2020-12-30 11:55:00,165.48,165.72,165.48,165.72,210760.0,165.48,165.72,165.48,165.72,210760.0
2020-12-30 12:00:00,165.72,165.86,165.7,165.75,293200.0,165.72,165.86,165.7,165.75,293200.0
2020-12-30 12:05:00,165.77,165.78,165.68,165.7,189100.0,165.77,165.78,165.68,165.7,189100.0
2020-12-30 12:10:00,165.66,165.67,165.43,165.5,191460.0,165.66,165.67,165.43,165.5,191460.0
2020-12-30 12:15:00,165.55,165.69,165.43,165.57,185160.0,165.55,165.69,165.43,165.57,185160.0
2020-12-30 12:20:00,165.57,165.8,165.57,165.66,236920.0,165.57,165.8,165.57,165.66,236920.0
2020-12-30 12:25:00,165.66,165.79,165.48,165.72,153600.0,165.66,165.79,165.48,165.72,153600.0
2020-12-30 12:30:00,165.75,165.76,165.64,165.67,63240.0,165.75,165.76,165.64,165.67,63240.0
2020-12-30 12:35:00,165.67,165.74,165.65,165.65,33840.0,165.67,165.74,165.65,165.65,33840.0
2020-12-30 12:40:00,165.64,165.64,165.43,165.43,138660.0,165.64,165.64,165.43,165.43,138660.0
2020-12-30 12:45:00,165.44,165.49,165.31,165.38,133820.0,165.44,165.49,165.31,165.38,133820.0
2020-12-30 12:50:00,165.36,165.41,165.21,165.31,196260.0,165.36,165.41,165.21,165.31,196260.0
2020-12-30 12:55:00,165.3,165.32,165.13,165.28,122680.0,165.3,165.32,165.13,165.28,122680.0
2020-12-30 13:00:00,165.27,165.44,165.27,165.33,65540.0,165.27,165.44,165.27,165.33,65540.0
2020-12-30 13:05:00,165.33,165.33,165.19,165.19,62040.0,165.33,165.33,165.19,165.19,62040.0
2020-12-30 13:10:00,165.23,165.27,165.16,165.23,82980.0,165.23,165.27,165.16,165.23,82980.0
2020-12-30 13:15:00,165.19,165.3,165.19,165.3,75520.0,165.19,165.3,165.19,165.3,75520.0
2020-12-30 13:20:00,165.33,165.42,165.3,165.36,79460.0,165.33,165.42,165.3,165.36,79460.0
2020-12-30 13:25:00,165.36,165.41,165.31,165.38,262140.0,165.36,165.41,165.31,165.38,262140.0
2020-12-30 13:30:00,165.37,165.39,165.28,165.34,93720.0,165.37,165.39,165.28,165.34,93720.0
2020-12-30 13:35:00,165.34,165.41,165.29,165.41,84220.0,165.34,165.41,165.29,165.41,84220.0
2020-12-30 13:40:00,165.35,165.35,165.23,165.29,137140.0,165.35,165.35,165.23,165.29,137140.0
2020-12-30 13:45:00,165.27,165.34,165.25,165.31,82040.0,165.27,165.34,165.25,165.31,82040.0
2020-12-30 13:50:00,165.34,165.38,165.31,165.31,49680.0,165.34,165.38,165.31,165.31,49680.0
2020-12-30 13:55:00,165.31,165.41,165.31,165.35,62560.0,165.31,165.41,165.31,165.35,62560.0
2020-12-30 14:00:00,165.37,165.37,165.05,165.1,109660.0,165.37,165.37,165.05,165.1,109660.0
2020-12-30 14:05:00,165.11,165.15,164.91,165.1,272980.0,165.11,165.15,164.91,165.1,272980.0
2020-12-30 14:10:00,165.09,165.09,164.8,164.83,285340.0,165.09,165.09,164.8,164.83,285340.0
2020-12-30 14:15:00,164.85,164.87,164.7,164.71,190740.0,164.85,164.87,164.7,164.71,190740.0
2020-12-30 14:20:00,164.71,164.83,164.56,164.79,261100.0,164.71,164.83,164.56,164.79,261100.0
2020-12-30 14:25:00,164.79,164.83,164.71,164.79,171920.0,164.79,164.83,164.71,164.79,171920.0
2020-12-30 14:30:00,164.83,164.87,164.44,164.54,232180.0,164.83,164.87,164.44,164.54,232180.0
2020-12-30 14:35:00,164.52,164.69,164.5,164.64,205800.0,164.52,164.69,164.5,164.64,205800.0
2020-12-30 14:40:00,164.61,164.86,164.59,164.84,118720.0,164.61,164.86,164.59,164.84,118720.0
2020-12-30 14:45:00,164.84,165.0,164.84,164.95,202240.0,164.84,165.0,164.84,164.95,202240.0
2020-12-30 14:50:00,164.9,164.9,164.8,164.8,87180.0,164.9,164.9,164.8,164.8,87180.0
2020-12-30 14:55:00,164.76,164.77,164.69,164.7,146880.0,164.76,164.77,164.69,164.7,146880.0
2020-12-30 15:00:00,164.7,164.72,164.52,164.53,189420.0,164.7,164.72,164.52,164.53,189420.0
2020-12-30 15:05:00,164.55,164.71,164.28,164.66,389020.0,164.55,164.71,164.28,164.66,389020.0
2020-12-30 15:10:00,164.63,164.65,164.41,164.5,148980.0,164.63,164.65,164.41,164.5,148980.0
2020-12-30 15:15:00,164.48,164.49,164.32,164.39,216080.0,164.48,164.49,164.32,164.39,216080.0
2020-12-30 15:20:00,164.35,164.58,164.31,164.35,297060.0,164.35,164.58,164.31,164.35,297060.0
2020-12-30 15:25:00,164.37,164.41,164.3,164.33,206400.0,164.37,164.41,164.3,164.33,206400.0
2020-12-30 15:30:00,164.34,164.59,164.33,164.47,323180.0,164.34,164.59,164.33,164.47,323180.0
2020-12-30 15:35:00,164.49,164.74,164.35,164.68,281100.0,164.49,164.74,164.35,164.68,281100.0
2020-12-30 15:40:00,164.7,164.7,164.54,164.67,245760.0,164.7,164.7,164.54,164.67,245760.0
2020-12-30 15:45:00,164.66,164.69,164.52,164.54,198880.0,164.66,164.69,164.52,164.54,198880.0
2020-12-30 15:50:00,164.56,164.67,164.2,164.22,626020.0,164.56,164.67,164.2,164.22,626020.0
2020-12-30 15:55:00,164.2,164.48,164.12,164.29,999660.0,164.2,164.48,164.12,164.29,999660.0
2020-12-31 09:30:00,163.75,163.95,163.3,163.46,1405680.0,163.75,163.95,163.3,163.46,1405680.0
2020-12-31 09:35:00,163.5,164.1,163.12,164.09,685200.0,163.5,164.1,163.12,164.09,685200.0
2020-12-31 09:40:00,164.1,164.15,163.61,163.85,300620.0,164.1,164.15,163.61,163.85,300620.0
2020-12-31 09:45:00,163.82,163.85,163.4,163.49,373040.0,163.82,163.85,163.4,163.49,373040.0
2020-12-31 09:50:00,163.51,163.75,163.4,163.65,272740.0,163.51,163.75,163.4,163.65,272740.0
2020-12-31 09:55:00,163.62,163.73,163.4,163.63,219760.0,163.62,163.73,163.4,163.63,219760.0
2020-12-31 10:00:00,163.65,163.76,163.5,163.7,137320.0,163.65,163.76,163.5,163.7,137320.0
2020-12-31 10:05:00,163.73,163.93,163.66,163.74,222180.0,163.73,163.93,163.66,163.74,222180.0
2020-12-31 10:10:00,163.84,163.95,163.77,163.79,243240.0,163.84,163.95,163.77,163.79,243240.0
2020-12-31 10:15:00,163.79,163.82,163.6,163.72,184380.0,163.79,163.82,163.6,163.72,184380.0
2020-12-31 10:20:00,163.75,163.75,163.51,163.58,187000.0,163.75,163.75,163.51,163.58,187000.0
2020-12-31 10:25:00,163.5,163.58,163.45,163.53,161060.0,163.5,163.58,163.45,163.53,161060.0
2020-12-31 10:30:00,163.54,163.6,163.28,163.3,247400.0,163.54,163.6,163.28,163.3,247400.0
2020-12-31 10:35:00,163.3,163.4,163.23,163.32,197280.0,163.3,163.4,163.23,163.32,197280.0
2020-12-31 10:40:00,163.29,163.41,163.29,163.31,128140.0,163.29,163.41,163.29,163.31,128140.0
2020-12-31 10:45:00,163.31,163.36,163.2,163.2,114000.0,163.31,163.36,163.2,163.2,114000.0
2020-12-31 10:50:00,163.19,163.39,163.0,163.35,317240.0,163.19,163.39,163.0,163.35,317240.0
2020-12-31 10:55:00,163.43,163.47,163.21,163.21,188340.0,163.43,163.47,163.21,163.21,188340.0
2020-12-31 11:00:00,163.23,163.28,163.1,163.12,182120.0,163.23,163.28,163.1,163.12,182120.0
2020-12-31 11:05:00,163.08,163.11,162.86,162.9,317040.0,163.08,163.11,162.86,162.9,317040.0
2020-12-31 11:10:00,162.82,162.88,162.75,162.85,207720.0,162.82,162.88,162.75,162.85,207720.0
2020-12-31 11:15:00,162.87,162.95,162.82,162.94,122560.0,162.87,162.95,162.82,162.94,122560.0
2020-12-31 11:20:00,162.9,162.96,162.87,162.95,76860.0,162.9,162.96,162.87,162.95,76860.0
2020-12-31 11:25:00,162.95,162.98,162.78,162.81,128360.0,162.95,162.98,162.78,162.81,128360.0
2020-12-31 11:30:00,162.82,162.82,162.62,162.65,352500.0,162.82,162.82,162.62,162.65,352500.0
2020-12-31 11:35:00,162.67,162.75,162.57,162.64,154800.0,162.67,162.75,162.57,162.64,154800.0
2020-12-31 11:40:00,162.68,162.72,162.34,162.56,351760.0,162.68,162.72,162.34,162.56,351760.0
2020-12-31 11:45:00,162.55,162.7,162.55,162.67,168260.0,162.55,162.7,162.55,162.67,168260.0
2020-12-31 11:50:00,162.68,162.68,162.43,162.55,255840.0,162.68,162.68,162.43,162.55,255840.0
2020-12-31 11:55:00,162.52,162.55,162.3,162.48,308420.0,162.52,162.55,162.3,162.48,308420.0
2020-12-31 12:00:00,162.56,162.56,162.39,162.49,365600.0,162.56,162.56,162.39,162.49,365600.0
2020-12-31 12:05:00,162.51,162.64,162.48,162.49,225920.0,162.51,162.64,162.48,162.49,225920.0
2020-12-31 12:10:00,162.5,162.5,162.38,162.47,292260.0,162.5,162.5,162.38,162.47,292260.0
2020-12-31 12:15:00,162.47,162.55,162.39,162.5,186300.0,162.47,162.55,162.39,162.5,186300.0
2020-12-31 12:20:00,162.5,162.58,162.43,162.58,105040.0,162.5,162.58,162.43,162.58,105040.0
2020-12-31 12:25:00,162.59,162.71,162.56,162.71,294300.0,162.59,162.71,162.56,162.71,294300.0
2020-12-31 12:30:00,162.69,162.79,162.69,162.73,215360.0,162.69,162.79,162.69,162.73,215360.0
2020-12-31 12:35:00,162.75,162.76,162.48,162.6,183320.0,162.75,162.76,162.48,162.6,183320.0
2020-12-31 12:40:00,162.66,162.88,162.66,162.8,193300.0,162.66,162.88,162.66,162.8,193300.0
2020-12-31 12:45:00,162.85,162.89,162.8,162.82,115460.0,162.85,162.89,162.8,162.82,115460.0
2020-12-31 12:50:00,162.82,162.83,162.61,162.61,183360.0,162.82,162.83,162.61,162.61,183360.0
2020-12-31 12:55:00,162.63,162.78,162.63,162.67,98440.0,162.63,162.78,162.63,162.67,98440.0
2020-12-31 13:00:00,162.66,162.69,162.6,162.66,34660.0,162.66,162.69,162.6,162.66,34660.0
2020-12-31 13:05:00,162.65,162.65,162.48,162.5,111300.0,162.65,162.65,162.48,162.5,111300.0
2020-12-31 13:10:00,162.5,162.62,162.48,162.58,84540.0,162.5,162.62,162.48,162.58,84540.0
2020-12-31 13:15:00,162.58,162.6,162.5,162.58,80320.0,162.58,162.6,162.5,162.58,80320.0
2020-12-31 13:20:00,162.58,162.59,162.5,162.59,112820.0,162.58,162.59,162.5,162.59,112820.0
2020-12-31 13:25:00,162.59,162.71,162.57,162.7,209840.0,162.59,162.71,162.57,162.7,209840.0
2020-12-31 13:30:00,162.71,162.71,162.53,162.56,112800.0,162.71,162.71,162.53,162.56,112800.0
2020-12-31 13:35:00,162.54,162.58,162.48,162.48,42080.0,162.54,162.58,162.48,162.48,42080.0
2020-12-31 13:40:00,162.52,162.53,162.4,162.43,118560.0,162.52,162.53,162.4,162.43,118560.0
2020-12-31 13:45:00,162.43,162.48,162.31,162.39,119040.0,162.43,162.48,162.31,162.39,119040.0
2020-12-31 13:50:00,162.41,162.6,162.33,162.53,135960.0,162.41,162.6,162.33,162.53,135960.0
2020-12-31 13:55:00,162.53,162.58,162.31,162.32,185340.0,162.53,162.58,162.31,162.32,185340.0
2020-12-31 14:00:00,162.31,162.35,162.06,162.17,297260.0,162.31,162.35,162.06,162.17,297260.0
2020-12-31 14:05:00,162.2,162.3,162.16,162.3,142080.0,162.2,162.3,162.16,162.3,142080.0
2020-12-31 14:10:00,162.3,162.36,162.25,162.29,204340.0,162.3,162.36,162.25,162.29,204340.0
2020-12-31 14:15:00,162.32,162.43,162.27,162.38,608260.0,162.32,162.43,162.27,162.38,608260.0
2020-12-31 14:20:00,162.4,162.4,162.23,162.3,424360.0,162.4,162.4,162.23,162.3,424360.0
2020-12-31 14:25:00,162.33,162.33,162.18,162.29,104120.0,162.33,162.33,162.18,162.29,104120.0
2020-12-31 14:30:00,162.28,162.65,162.27,162.62,515040.0,162.28,162.65,162.27,162.62,515040.0
2020-12-31 14:35:00,162.65,162.65,162.48,162.56,702340.0,162.65,162.65,162.48,162.56,702340.0
2020-12-31 14:40:00,162.56,162.68,162.51,162.58,110520.0,162.56,162.68,162.51,162.58,110520.0
2020-12-31 14:45:00,162.61,162.65,162.49,162.65,98640.0,162.61,162.65,162.49,162.65,98640.0
2020-12-31 14:50:00,162.62,162.7,162.55,162.62,538040.0,162.62,162.7,162.55,162.62,538040.0
2020-12-31 14:55:00,162.61,162.63,162.54,162.54,117740.0,162.61,162.63,162.54,162.54,117740.0
2020-12-31 15:00:00,162.59,162.64,162.54,162.59,147420.0,162.59,162.64,162.54,162.59,147420.0
2020-12-31 15:05:00,162.62,162.64,162.58,162.61,90740.0,162.62,162.64,162.58,162.61,90740.0
2020-12-31 15:10:00,162.59,162.7,162.58,162.58,609600.0,162.59,162.7,162.58,162.58,609600.0
2020-12-31 15:15:00,162.6,162.64,162.38,162.44,218940.0,162.6,162.64,162.38,162.44,218940.0
2020-12-31 15:20:00,162.44,162.49,162.28,162.35,778820.0,162.44,162.49,162.28,162.35,778820.0
2020-12-31 15:25:00,162.32,162.4,162.21,162.3,263020.0,162.32,162.4,162.21,162.3,263020.0
2020-12-31 15:30:00,162.27,162.39,162.25,162.31,338820.0,162.27,162.39,162.25,162.31,338820.0
2020-12-31 15:35:00,162.33,162.4,162.27,162.29,238480.0,162.33,162.4,162.27,162.29,238480.0
2020-12-31 15:40:00,162.28,162.31,162.16,162.21,460660.0,162.28,162.31,162.16,162.21,460660.0
2020-12-31 15:45:00,162.21,162.31,162.11,162.3,496640.0,162.21,162.31,162.11,162.3,496640.0
2020-12-31 15:50:00,162.31,162.88,162.3,162.84,988640.0,162.31,162.88,162.3,162.84,988640.0
2020-12-31 15:55:00,162.79,163.0,162.67,162.82,2048120.0,162.79,163.0,162.67,162.82,2048120.0
2021-01-04 09:30:00,163.45,163.6,162.75,162.75,1694840.0,163.45,163.6,162.75,162.75,1694840.0
2021-01-04 09:35:00,162.75,162.93,162.25,162.47,548380.0,162.75,162.93,162.25,162.47,548380.0
2021-01-04 09:40:00,162.35,162.65,162.0,162.17,692540.0,162.35,162.65,162.0,162.17,692540.0
2021-01-04 09:45:00,162.27,162.69,162.19,162.66,353440.0,162.27,162.69,162.19,162.66,353440.0
2021-01-04 09:50:00,162.56,162.65,161.6,162.02,551660.0,162.56,162.65,161.6,162.02,551660.0
2021-01-04 09:55:00,162.03,162.12,161.63,161.75,260440.0,162.03,162.12,161.63,161.75,260440.0
2021-01-04 10:00:00,161.8,162.01,161.7,161.73,239040.0,161.8,162.01,161.7,161.73,239040.0
2021-01-04 10:05:00,161.75,161.87,161.35,161.46,469360.0,161.75,161.87,161.35,161.46,469360.0
2021-01-04 10:10:00,161.46,161.62,160.85,161.08,585220.0,161.46,161.62,160.85,161.08,585220.0
2021-01-04 10:15:00,161.09,161.44,161.07,161.22,339560.0,161.09,161.44,161.07,161.22,339560.0
2021-01-04 10:20:00,161.23,161.71,161.22,161.69,428500.0,161.23,161.71,161.22,161.69,428500.0
2021-01-04 10:25:00,161.6,161.85,161.48,161.75,338280.0,161.6,161.85,161.48,161.75,338280.0
2021-01-04 10:30:00,161.8,161.97,161.32,161.35,381240.0,161.8,161.97,161.32,161.35,381240.0
2021-01-04 10:35:00,161.35,161.6,161.31,161.48,239580.0,161.35,161.6,161.31,161.48,239580.0
2021-01-04 10:40:00,161.5,161.84,161.47,161.72,292180.0,161.5,161.84,161.47,161.72,292180.0
2021-01-04 10:45:00,161.5,161.5,160.67,161.01,496340.0,161.5,161.5,160.67,161.01,496340.0
2021-01-04 10:50:00,161.04,161.15,160.79,160.93,212940.0,161.04,161.15,160.79,160.93,212940.0
2021-01-04 10:55:00,160.93,161.0,160.38,160.38,581020.0,160.93,161.0,160.38,160.38,581020.0
2021-01-04 11:00:00,160.35,160.68,159.79,159.95,461960.0,160.35,160.68,159.79,159.95,461960.0
2021-01-04 11:05:00,160.0,160.13,159.44,159.8,439700.0,160.0,160.13,159.44,159.8,439700.0
2021-01-04 11:10:00,159.62,160.22,159.4,160.03,613520.0,159.62,160.22,159.4,160.03,613520.0
2021-01-04 11:15:00,160.04,160.15,159.57,159.82,296960.0,160.04,160.15,159.57,159.82,296960.0
2021-01-04 11:20:00,159.75,159.87,159.57,159.63,206520.0,159.75,159.87,159.57,159.63,206520.0
2021-01-04 11:25:00,159.6,159.94,159.53,159.76,200220.0,159.6,159.94,159.53,159.76,200220.0
2021-01-04 11:30:00,159.7,159.77,159.31,159.5,346640.0,159.7,159.77,159.31,159.5,346640.0
2021-01-04 11:35:00,159.5,159.67,159.21,159.55,310180.0,159.5,159.67,159.21,159.55,310180.0
2021-01-04 11:40:00,159.55,159.57,159.25,159.4,229980.0,159.55,159.57,159.25,159.4,229980.0
2021-01-04 11:45:00,159.38,159.57,159.23,159.47,176920.0,159.38,159.57,159.23,159.47,176920.0
2021-01-04 11:50:00,159.38,159.6,159.1,159.1,239260.0,159.38,159.6,159.1,159.1,239260.0
2021-01-04 11:55:00,159.1,159.32,158.68,158.68,542100.0,159.1,159.32,158.68,158.68,542100.0
2021-01-04 12:00:00,158.68,158.97,158.42,158.5,610680.0,158.68,158.97,158.42,158.5,610680.0
2021-01-04 12:05:00,158.48,158.57,157.9,158.01,628120.0,158.48,158.57,157.9,158.01,628120.0
2021-01-04 12:10:00,157.93,158.05,157.52,157.59,537140.0,157.93,158.05,157.52,157.59,537140.0
2021-01-04 12:15:00,157.52,157.9,157.25,157.8,705000.0,157.52,157.9,157.25,157.8,705000.0
2021-01-04 12:20:00,157.71,158.25,157.68,158.18,597780.0,157.71,158.25,157.68,158.18,597780.0
2021-01-04 12:25:00,158.06,158.15,157.6,158.03,542200.0,158.06,158.15,157.6,158.03,542200.0
2021-01-04 12:30:00,157.99,157.99,157.54,157.72,284660.0,157.99,157.99,157.54,157.72,284660.0
2021-01-04 12:35:00,157.72,157.75,157.42,157.59,297720.0,157.72,157.75,157.42,157.59,297720.0
2021-01-04 12:40:00,157.54,157.57,157.25,157.45,346120.0,157.54,157.57,157.25,157.45,346120.0
2021-01-04 12:45:00,157.46,157.53,157.2,157.38,192320.0,157.46,157.53,157.2,157.38,192320.0
2021-01-04 12:50:00,157.37,157.75,157.27,157.72,271600.0,157.37,157.75,157.27,157.72,271600.0
2021-01-04 12:55:00,157.8,158.05,157.8,157.96,351260.0,157.8,158.05,157.8,157.96,351260.0
2021-01-04 13:00:00,157.95,158.1,157.85,158.05,217700.0,157.95,158.1,157.85,158.05,217700.0
2021-01-04 13:05:00,157.99,158.14,157.8,158.08,310760.0,157.99,158.14,157.8,158.08,310760.0
2021-01-04 13:10:00,158.09,158.45,158.04,158.31,425240.0,158.09,158.45,158.04,158.31,425240.0
2021-01-04 13:15:00,158.32,158.49,158.23,158.25,189440.0,158.32,158.49,158.23,158.25,189440.0
2021-01-04 13:20:00,158.28,158.69,158.23,158.67,218660.0,158.28,158.69,158.23,158.67,218660.0
2021-01-04 13:25:00,158.7,159.09,158.64,159.03,798280.0,158.7,159.09,158.64,159.03,798280.0
2021-01-04 13:30:00,159.04,159.09,158.75,158.97,374440.0,159.04,159.09,158.75,158.97,374440.0
2021-01-04 13:35:00,159.0,159.29,159.0,159.22,419980.0,159.0,159.29,159.0,159.22,419980.0
2021-01-04 13:40:00,159.22,159.42,159.22,159.31,333600.0,159.22,159.42,159.22,159.31,333600.0
2021-01-04 13:45:00,159.3,159.34,159.21,159.31,225080.0,159.3,159.34,159.21,159.31,225080.0
2021-01-04 13:50:00,159.33,159.44,159.2,159.44,154900.0,159.33,159.44,159.2,159.44,154900.0
2021-01-04 13:55:00,159.44,159.52,159.4,159.45,319500.0,159.44,159.52,159.4,159.45,319500.0
2021-01-04 14:00:00,159.44,159.45,159.24,159.29,148180.0,159.44,159.45,159.24,159.29,148180.0
2021-01-04 14:05:00,159.3,159.35,158.88,158.88,254960.0,159.3,159.35,158.88,158.88,254960.0
2021-01-04 14:10:00,158.89,159.21,158.77,159.13,239760.0,158.89,159.21,158.77,159.13,239760.0
2021-01-04 14:15:00,159.1,159.28,159.01,159.18,99660.0,159.1,159.28,159.01,159.18,99660.0
2021-01-04 14:20:00,159.21,159.3,158.95,159.21,234560.0,159.21,159.3,158.95,159.21,234560.0
2021-01-04 14:25:00,159.2,159.2,158.96,159.03,137360.0,159.2,159.2,158.96,159.03,137360.0
2021-01-04 14:30:00,159.08,159.09,158.9,158.94,164800.0,159.08,159.09,158.9,158.94,164800.0
2021-01-04 14:35:00,158.96,159.1,158.86,159.04,151620.0,158.96,159.1,158.86,159.04,151620.0
2021-01-04 14:40:00,159.01,159.04,158.56,158.6,187700.0,159.01,159.04,158.56,158.6,187700.0
2021-01-04 14:45:00,158.56,158.75,158.45,158.46,152180.0,158.56,158.75,158.45,158.46,152180.0
2021-01-04 14:50:00,158.56,158.6,158.32,158.47,134220.0,158.56,158.6,158.32,158.47,134220.0
2021-01-04 14:55:00,158.53,159.08,158.46,159.08,372080.0,158.53,159.08,158.46,159.08,372080.0
2021-01-04 15:00:00,159.06,159.16,158.83,158.94,184780.0,159.06,159.16,158.83,158.94,184780.0
2021-01-04 15:05:00,158.92,159.11,158.88,159.05,128880.0,158.92,159.11,158.88,159.05,128880.0
2021-01-04 15:10:00,159.0,159.1,158.88,159.06,193040.0,159.0,159.1,158.88,159.06,193040.0
2021-01-04 15:15:00,159.05,159.08,158.84,158.86,95100.0,159.05,159.08,158.84,158.86,95100.0
2021-01-04 15:20:00,158.86,158.86,158.44,158.58,215240.0,158.86,158.86,158.44,158.58,215240.0
2021-01-04 15:25:00,158.57,158.85,158.55,158.82,147280.0,158.57,158.85,158.55,158.82,147280.0
2021-01-04 15:30:00,158.86,159.04,158.61,158.99,315660.0,158.86,159.04,158.61,158.99,315660.0
2021-01-04 15:35:00,158.95,159.27,158.95,159.23,344280.0,158.95,159.27,158.95,159.23,344280.0
2021-01-04 15:40:00,159.24,159.36,159.12,159.32,366900.0,159.24,159.36,159.12,159.32,366900.0
2021-01-04 15:45:00,159.34,159.43,159.3,159.42,356860.0,159.34,159.43,159.3,159.42,356860.0
2021-01-04 15:50:00,159.45,159.87,159.43,159.43,962860.0,159.45,159.87,159.43,159.43,962860.0
2021-01-04 15:55:00,159.5,159.5,159.03,159.33,1184040.0,159.5,159.5,159.03,159.33,1184040.0
2021-01-05 09:30:00,158.3,159.64,158.25,159.2,1635320.0,158.3,159.64,158.25,159.2,1635320.0
2021-01-05 09:35:00,159.22,159.75,159.03,159.09,718900.0,159.22,159.75,159.03,159.09,718900.0
2021-01-05 09:40:00,159.21,160.2,159.21,159.98,736560.0,159.21,160.2,159.21,159.98,736560.0
2021-01-05 09:45:00,160.05,160.43,159.7,160.19,536240.0,160.05,160.43,159.7,160.19,536240.0
2021-01-05 09:50:00,160.22,160.85,160.18,160.84,787580.0,160.22,160.85,160.18,160.84,787580.0
2021-01-05 09:55:00,160.79,160.88,160.44,160.52,468100.0,160.79,160.88,160.44,160.52,468100.0
2021-01-05 10:00:00,160.7,160.75,160.2,160.68,429440.0,160.7,160.75,160.2,160.68,429440.0
2021-01-05 10:05:00,160.7,160.81,160.4,160.62,360160.0,160.7,160.81,160.4,160.62,360160.0
2021-01-05 10:10:00,160.58,160.77,160.45,160.47,279100.0,160.58,160.77,160.45,160.47,279100.0
2021-01-05 10:15:00,160.48,160.65,160.0,160.06,405380.0,160.48,160.65,160.0,160.06,405380.0
2021-01-05 10:20:00,160.1,160.16,159.8,159.88,347980.0,160.1,160.16,159.8,159.88,347980.0
2021-01-05 10:25:00,159.95,160.18,159.93,160.13,211540.0,159.95,160.18,159.93,160.13,211540.0
2021-01-05 10:30:00,160.12,160.12,159.7,159.9,293520.0,160.12,160.12,159.7,159.9,293520.0
2021-01-05 10:35:00,159.88,160.02,159.75,159.87,172020.0,159.88,160.02,159.75,159.87,172020.0
2021-01-05 10:40:00,159.92,159.97,159.39,159.45,281180.0,159.92,159.97,159.39,159.45,281180.0
2021-01-05 10:45:00,159.46,159.68,159.35,159.48,226560.0,159.46,159.68,159.35,159.48,226560.0
2021-01-05 10:50:00,159.54,160.13,159.43,160.08,434920.0,159.54,160.13,159.43,160.08,434920.0
2021-01-05 10:55:00,160.1,160.1,159.57,159.6,253560.0,160.1,160.1,159.57,159.6,253560.0
2021-01-05 11:00:00,159.62,159.76,159.57,159.69,143740.0,159.62,159.76,159.57,159.69,143740.0
2021-01-05 11:05:00,159.68,159.91,159.4,159.55,212340.0,159.68,159.91,159.4,159.55,212340.0
2021-01-05 11:10:00,159.54,159.64,159.4,159.53,158420.0,159.54,159.64,159.4,159.53,158420.0
2021-01-05 11:15:00,159.52,159.52,159.28,159.42,275700.0,159.52,159.52,159.28,159.42,275700.0
2021-01-05 11:20:00,159.46,159.5,159.3,159.3,141000.0,159.46,159.5,159.3,159.3,141000.0
2021-01-05 11:25:00,159.33,159.74,159.32,159.7,275280.0,159.33,159.74,159.32,159.7,275280.0
2021-01-05 11:30:00,159.71,159.81,159.65,159.76,136580.0,159.71,159.81,159.65,159.76,136580.0
2021-01-05 11:35:00,159.75,160.08,159.69,159.85,227080.0,159.75,160.08,159.69,159.85,227080.0
2021-01-05 11:40:00,159.93,160.06,159.85,159.93,158500.0,159.93,160.06,159.85,159.93,158500.0
2021-01-05 11:45:00,159.91,160.08,159.91,160.06,118980.0,159.91,160.08,159.91,160.06,118980.0
2021-01-05 11:50:00,160.02,160.1,159.94,160.02,134420.0,160.02,160.1,159.94,160.02,134420.0
2021-01-05 11:55:00,160.03,160.06,159.86,159.86,87160.0,160.03,160.06,159.86,159.86,87160.0
2021-01-05 12:00:00,159.91,159.91,159.7,159.8,93840.0,159.91,159.91,159.7,159.8,93840.0
2021-01-05 12:05:00,159.87,159.88,159.69,159.87,74660.0,159.87,159.88,159.69,159.87,74660.0
2021-01-05 12:10:00,159.76,159.84,159.67,159.73,89700.0,159.76,159.84,159.67,159.73,89700.0
2021-01-05 12:15:00,159.71,159.77,159.5,159.6,146920.0,159.71,159.77,159.5,159.6,146920.0
2021-01-05 12:20:00,159.67,159.67,159.45,159.55,87680.0,159.67,159.67,159.45,159.55,87680.0
2021-01-05 12:25:00,159.61,159.61,159.49,159.53,47600.0,159.61,159.61,159.49,159.53,47600.0
2021-01-05 12:30:00,159.53,159.6,159.49,159.56,52320.0,159.53,159.6,159.49,159.56,52320.0
2021-01-05 12:35:00,159.56,159.6,159.47,159.5,93300.0,159.56,159.6,159.47,159.5,93300.0
2021-01-05 12:40:00,159.49,159.52,159.33,159.39,82440.0,159.49,159.52,159.33,159.39,82440.0
2021-01-05 12:45:00,159.33,159.48,159.32,159.43,99620.0,159.33,159.48,159.32,159.43,99620.0
2021-01-05 12:50:00,159.42,159.44,159.34,159.43,27380.0,159.42,159.44,159.34,159.43,27380.0
2021-01-05 12:55:00,159.4,159.68,159.4,159.68,127120.0,159.4,159.68,159.4,159.68,127120.0
2021-01-05 13:00:00,159.72,159.8,159.64,159.69,99840.0,159.72,159.8,159.64,159.69,99840.0
2021-01-05 13:05:00,159.68,159.8,159.67,159.7,105980.0,159.68,159.8,159.67,159.7,105980.0
2021-01-05 13:10:00,159.66,159.83,159.66,159.83,77380.0,159.66,159.83,159.66,159.83,77380.0
2021-01-05 13:15:00,159.85,159.94,159.85,159.85,110040.0,159.85,159.94,159.85,159.85,110040.0
2021-01-05 13:20:00,159.93,160.0,159.88,159.88,132480.0,159.93,160.0,159.88,159.88,132480.0
2021-01-05 13:25:00,159.84,159.87,159.82,159.82,50480.0,159.84,159.87,159.82,159.82,50480.0
2021-01-05 13:30:00,159.8,160.28,159.8,160.28,165040.0,159.8,160.28,159.8,160.28,165040.0
2021-01-05 13:35:00,160.24,160.26,160.12,160.23,152580.0,160.24,160.26,160.12,160.23,152580.0
2021-01-05 13:40:00,160.21,160.4,160.2,160.36,168720.0,160.21,160.4,160.2,160.36,168720.0
2021-01-05 13:45:00,160.3,160.48,160.3,160.48,90360.0,160.3,160.48,160.3,160.48,90360.0
2021-01-05 13:50:00,160.47,160.65,160.41,160.44,255040.0,160.47,160.65,160.41,160.44,255040.0
2021-01-05 13:55:00,160.4,160.42,160.23,160.29,141040.0,160.4,160.42,160.23,160.29,141040.0
2021-01-05 14:00:00,160.3,160.75,160.23,160.66,252200.0,160.3,160.75,160.23,160.66,252200.0
2021-01-05 14:05:00,160.7,160.94,160.7,160.86,268400.0,160.7,160.94,160.7,160.86,268400.0
2021-01-05 14:10:00,160.89,160.89,160.63,160.8,251080.0,160.89,160.89,160.63,160.8,251080.0
2021-01-05 14:15:00,160.78,160.8,160.64,160.64,130780.0,160.78,160.8,160.64,160.64,130780.0
2021-01-05 14:20:00,160.7,160.88,160.68,160.82,127080.0,160.7,160.88,160.68,160.82,127080.0
2021-01-05 14:25:00,160.79,161.0,160.76,160.82,160060.0,160.79,161.0,160.76,160.82,160060.0
2021-01-05 14:30:00,160.83,161.05,160.83,160.95,238880.0,160.83,161.05,160.83,160.95,238880.0
2021-01-05 14:35:00,161.0,161.0,160.86,160.87,98020.0,161.0,161.0,160.86,160.87,98020.0
2021-01-05 14:40:00,160.9,161.13,160.9,161.04,212140.0,160.9,161.13,160.9,161.04,212140.0
2021-01-05 14:45:00,161.01,161.04,160.71,160.85,180300.0,161.01,161.04,160.71,160.85,180300.0
2021-01-05 14:50:00,160.89,160.92,160.6,160.6,141620.0,160.89,160.92,160.6,160.6,141620.0
2021-01-05 14:55:00,160.6,160.65,160.42,160.59,164820.0,160.6,160.65,160.42,160.59,164820.0
2021-01-05 15:00:00,160.58,160.78,160.56,160.74,99440.0,160.58,160.78,160.56,160.74,99440.0
2021-01-05 15:05:00,160.69,160.85,160.69,160.85,86100.0,160.69,160.85,160.69,160.85,86100.0
2021-01-05 15:10:00,160.85,160.86,160.67,160.79,139160.0,160.85,160.86,160.67,160.79,139160.0
2021-01-05 15:15:00,160.83,160.83,160.62,160.72,102960.0,160.83,160.83,160.62,160.72,102960.0
2021-01-05 15:20:00,160.7,160.7,160.32,160.46,165360.0,160.7,160.7,160.32,160.46,165360.0
2021-01-05 15:25:00,160.46,160.55,160.4,160.42,98480.0,160.46,160.55,160.4,160.42,98480.0
2021-01-05 15:30:00,160.41,160.5,160.28,160.4,139180.0,160.41,160.5,160.28,160.4,139180.0
2021-01-05 15:35:00,160.41,160.46,160.24,160.28,86000.0,160.41,160.46,160.24,160.28,86000.0
2021-01-05 15:40:00,160.23,160.52,160.23,160.52,158820.0,160.23,160.52,160.23,160.52,158820.0
2021-01-05 15:45:00,160.53,160.85,160.53,160.85,417000.0,160.53,160.85,160.53,160.85,417000.0
2021-01-05 15:50:00,160.88,161.14,160.78,161.1,756980.0,160.88,161.14,160.78,161.1,756980.0
2021-01-05 15:55:00,161.12,161.17,160.93,160.93,653140.0,161.12,161.17,160.93,160.93,653140.0
2021-01-06 09:30:00,157.35,157.5,156.6,157.1,3098800.0,157.35,157.5,156.6,157.1,3098800.0
2021-01-06 09:35:00,157.08,158.5,156.91,158.08,1585400.0,157.08,158.5,156.91,158.08,1585400.0
2021-01-06 09:40:00,158.1,158.43,157.55,158.35,799460.0,158.1,158.43,157.55,158.35,799460.0
2021-01-06 09:45:00,158.25,158.9,158.12,158.85,975160.0,158.25,158.9,158.12,158.85,975160.0
2021-01-06 09:50:00,158.81,159.6,158.72,159.55,813000.0,158.81,159.6,158.72,159.55,813000.0
2021-01-06 09:55:00,159.6,159.88,159.19,159.3,951480.0,159.6,159.88,159.19,159.3,951480.0
2021-01-06 10:00:00,159.29,159.41,158.81,158.89,462240.0,159.29,159.41,158.81,158.89,462240.0
2021-01-06 10:05:00,158.87,159.0,158.67,158.92,424700.0,158.87,159.0,158.67,158.92,424700.0
2021-01-06 10:10:00,158.93,159.52,158.92,159.28,552520.0,158.93,159.52,158.92,159.28,552520.0
2021-01-06 10:15:00,159.35,159.82,159.35,159.75,467080.0,159.35,159.82,159.35,159.75,467080.0
2021-01-06 10:20:00,159.73,159.74,159.02,159.26,813120.0,159.73,159.74,159.02,159.26,813120.0
2021-01-06 10:25:00,159.17,159.35,158.9,159.15,314040.0,159.17,159.35,158.9,159.15,314040.0
2021-01-06 10:30:00,159.11,159.58,159.11,159.48,378620.0,159.11,159.58,159.11,159.48,378620.0
2021-01-06 10:35:00,159.38,159.53,159.25,159.39,218760.0,159.38,159.53,159.25,159.39,218760.0
2021-01-06 10:40:00,159.45,159.6,159.38,159.6,255020.0,159.45,159.6,159.38,159.6,255020.0
2021-01-06 10:45:00,159.55,159.73,159.55,159.68,229740.0,159.55,159.73,159.55,159.68,229740.0
2021-01-06 10:50:00,159.7,159.87,159.35,159.42,709060.0,159.7,159.87,159.35,159.42,709060.0
2021-01-06 10:55:00,159.43,159.47,159.15,159.29,308960.0,159.43,159.47,159.15,159.29,308960.0
2021-01-06 11:00:00,159.32,159.42,159.15,159.25,250780.0,159.32,159.42,159.15,159.25,250780.0
2021-01-06 11:05:00,159.24,159.37,159.15,159.29,299700.0,159.24,159.37,159.15,159.29,299700.0
2021-01-06 11:10:00,159.28,159.5,159.28,159.47,484060.0,159.28,159.5,159.28,159.47,484060.0
2021-01-06 11:15:00,159.46,159.62,159.4,159.59,151620.0,159.46,159.62,159.4,159.59,151620.0
2021-01-06 11:20:00,159.61,159.7,159.13,159.13,248640.0,159.61,159.7,159.13,159.13,248640.0
2021-01-06 11:25:00,159.15,159.34,159.15,159.29,205520.0,159.15,159.34,159.15,159.29,205520.0
2021-01-06 11:30:00,159.35,159.5,159.28,159.34,172680.0,159.35,159.5,159.28,159.34,172680.0
2021-01-06 11:35:00,159.35,159.37,158.75,158.79,460360.0,159.35,159.37,158.75,158.79,460360.0
2021-01-06 11:40:00,158.86,159.14,158.86,159.07,194280.0,158.86,159.14,158.86,159.07,194280.0
2021-01-06 11:45:00,159.1,159.1,158.8,158.8,234520.0,159.1,159.1,158.8,158.8,234520.0
2021-01-06 11:50:00,158.88,158.9,158.73,158.76,217880.0,158.88,158.9,158.73,158.76,217880.0
2021-01-06 11:55:00,158.8,158.99,158.8,158.91,200720.0,158.8,158.99,158.8,158.91,200720.0
2021-01-06 12:00:00,158.93,159.18,158.85,159.18,265500.0,158.93,159.18,158.85,159.18,265500.0
2021-01-06 12:05:00,159.13,159.3,159.01,159.24,226900.0,159.13,159.3,159.01,159.24,226900.0
2021-01-06 12:10:00,159.18,159.22,159.13,159.13,46640.0,159.18,159.22,159.13,159.13,46640.0
2021-01-06 12:15:00,159.1,159.3,159.1,159.19,159380.0,159.1,159.3,159.1,159.19,159380.0
2021-01-06 12:20:00,159.24,159.24,159.0,159.0,84280.0,159.24,159.24,159.0,159.0,84280.0
2021-01-06 12:25:00,159.02,159.25,158.95,159.23,273480.0,159.02,159.25,158.95,159.23,273480.0
2021-01-06 12:30:00,159.22,159.3,159.14,159.24,153380.0,159.22,159.3,159.14,159.24,153380.0
2021-01-06 12:35:00,159.24,159.24,159.03,159.03,70320.0,159.24,159.24,159.03,159.03,70320.0
2021-01-06 12:40:00,159.04,159.24,159.0,159.1,73740.0,159.04,159.24,159.0,159.1,73740.0
2021-01-06 12:45:00,159.06,159.17,158.98,158.99,89540.0,159.06,159.17,158.98,158.99,89540.0
2021-01-06 12:50:00,159.03,159.15,158.83,159.15,297180.0,159.03,159.15,158.83,159.15,297180.0
2021-01-06 12:55:00,159.13,159.28,159.11,159.14,162900.0,159.13,159.28,159.11,159.14,162900.0
2021-01-06 13:00:00,159.13,159.17,159.02,159.08,162620.0,159.13,159.17,159.02,159.08,162620.0
2021-01-06 13:05:00,159.03,159.09,158.89,158.93,346460.0,159.03,159.09,158.89,158.93,346460.0
2021-01-06 13:10:00,158.98,159.23,158.93,159.2,171980.0,158.98,159.23,158.93,159.2,171980.0
2021-01-06 13:15:00,159.16,159.24,158.95,158.96,174040.0,159.16,159.24,158.95,158.96,174040.0
2021-01-06 13:20:00,158.95,158.97,158.89,158.97,90580.0,158.95,158.97,158.89,158.97,90580.0
2021-01-06 13:25:00,159.0,159.13,158.95,159.0,60620.0,159.0,159.13,158.95,159.0,60620.0
2021-01-06 13:30:00,159.02,159.1,158.95,159.02,141240.0,159.02,159.1,158.95,159.02,141240.0
2021-01-06 13:35:00,159.05,159.08,158.95,159.08,125560.0,159.05,159.08,158.95,159.08,125560.0
2021-01-06 13:40:00,159.08,159.4,159.05,159.2,558460.0,159.08,159.4,159.05,159.2,558460.0
2021-01-06 13:45:00,159.19,159.31,159.14,159.24,124160.0,159.19,159.31,159.14,159.24,124160.0
2021-01-06 13:50:00,159.2,159.3,159.11,159.11,69840.0,159.2,159.3,159.11,159.11,69840.0
2021-01-06 13:55:00,159.13,159.13,158.9,158.95,180880.0,159.13,159.13,158.9,158.95,180880.0
2021-01-06 14:00:00,158.95,159.17,158.95,159.15,97600.0,158.95,159.17,158.95,159.15,97600.0
2021-01-06 14:05:00,159.12,159.2,158.97,158.97,87800.0,159.12,159.2,158.97,158.97,87800.0
2021-01-06 14:10:00,158.99,159.03,158.95,158.96,78440.0,158.99,159.03,158.95,158.96,78440.0
2021-01-06 14:15:00,158.96,158.96,158.35,158.62,396620.0,158.96,158.96,158.35,158.62,396620.0
2021-01-06 14:20:00,158.61,158.65,158.23,158.23,335560.0,158.61,158.65,158.23,158.23,335560.0
2021-01-06 14:25:00,158.3,158.31,157.83,158.01,386380.0,158.3,158.31,157.83,158.01,386380.0
2021-01-06 14:30:00,157.94,158.33,157.81,158.12,373120.0,157.94,158.33,157.81,158.12,373120.0
2021-01-06 14:35:00,158.15,158.16,157.66,157.68,670160.0,158.15,158.16,157.66,157.68,670160.0
2021-01-06 14:40:00,157.64,158.08,157.6,157.73,773880.0,157.64,158.08,157.6,157.73,773880.0
2021-01-06 14:45:00,157.77,157.85,157.3,157.3,783160.0,157.77,157.85,157.3,157.3,783160.0
2021-01-06 14:50:00,157.31,157.63,157.13,157.47,699320.0,157.31,157.63,157.13,157.47,699320.0
2021-01-06 14:55:00,157.51,157.63,157.4,157.53,501900.0,157.51,157.63,157.4,157.53,501900.0
2021-01-06 15:00:00,157.63,157.63,157.25,157.43,355020.0,157.63,157.63,157.25,157.43,355020.0
2021-01-06 15:05:00,157.46,157.6,157.4,157.55,525460.0,157.46,157.6,157.4,157.55,525460.0
2021-01-06 15:10:00,157.58,157.62,157.34,157.39,531320.0,157.58,157.62,157.34,157.39,531320.0
2021-01-06 15:15:00,157.41,157.5,157.25,157.32,242000.0,157.41,157.5,157.25,157.32,242000.0
2021-01-06 15:20:00,157.31,157.37,156.87,156.91,687840.0,157.31,157.37,156.87,156.91,687840.0
2021-01-06 15:25:00,156.86,157.12,156.73,157.01,629340.0,156.86,157.12,156.73,157.01,629340.0
2021-01-06 15:30:00,156.99,157.13,156.56,156.93,789360.0,156.99,157.13,156.56,156.93,789360.0
2021-01-06 15:35:00,156.93,157.06,156.81,156.84,1147620.0,156.93,157.06,156.81,156.84,1147620.0
2021-01-06 15:40:00,156.9,157.39,156.83,157.23,548380.0,156.9,157.39,156.83,157.23,548380.0
2021-01-06 15:45:00,157.27,157.32,157.02,157.18,396460.0,157.27,157.32,157.02,157.18,396460.0
2021-01-06 15:50:00,157.0,157.06,156.63,157.0,645200.0,157.0,157.06,156.63,157.0,645200.0
2021-01-06 15:55:00,156.94,156.98,156.7,156.9,1035840.0,156.94,156.98,156.7,156.9,1035840.0
2021-01-07 09:30:00,157.77,159.23,157.75,158.95,2337160.0,157.77,159.23,157.75,158.95,2337160.0
2021-01-07 09:35:00,159.0,159.4,158.8,159.11,903700.0,159.0,159.4,158.8,159.11,903700.0
2021-01-07 09:40:00,159.15,159.45,158.95,159.31,603620.0,159.15,159.45,158.95,159.31,603620.0
2021-01-07 09:45:00,159.39,159.39,158.84,158.88,457160.0,159.39,159.39,158.84,158.88,457160.0
2021-01-07 09:50:00,158.9,159.2,158.83,159.15,390280.0,158.9,159.2,158.83,159.15,390280.0
2021-01-07 09:55:00,159.23,159.95,159.23,159.8,766460.0,159.23,159.95,159.23,159.8,766460.0
2021-01-07 10:00:00,159.86,160.37,159.8,160.29,915840.0,159.86,160.37,159.8,160.29,915840.0
2021-01-07 10:05:00,160.28,160.43,160.05,160.19,481220.0,160.28,160.43,160.05,160.19,481220.0
2021-01-07 10:10:00,160.21,160.21,159.71,159.9,471520.0,160.21,160.21,159.71,159.9,471520.0
2021-01-07 10:15:00,159.87,159.92,159.36,159.62,539700.0,159.87,159.92,159.36,159.62,539700.0
2021-01-07 10:20:00,159.64,159.72,159.3,159.36,322620.0,159.64,159.72,159.3,159.36,322620.0
2021-01-07 10:25:00,159.4,159.87,159.36,159.77,376740.0,159.4,159.87,159.36,159.77,376740.0
2021-01-07 10:30:00,159.79,159.83,159.48,159.61,231080.0,159.79,159.83,159.48,159.61,231080.0
2021-01-07 10:35:00,159.54,159.66,159.29,159.36,223940.0,159.54,159.66,159.29,159.36,223940.0
2021-01-07 10:40:00,159.36,159.65,159.31,159.51,256580.0,159.36,159.65,159.31,159.51,256580.0
2021-01-07 10:45:00,159.53,159.81,159.45,159.8,269960.0,159.53,159.81,159.45,159.8,269960.0
2021-01-07 10:50:00,159.81,159.81,159.56,159.59,144980.0,159.81,159.81,159.56,159.59,144980.0
2021-01-07 10:55:00,159.64,159.64,159.46,159.56,258740.0,159.64,159.64,159.46,159.56,258740.0
2021-01-07 11:00:00,159.6,159.7,159.41,159.57,136320.0,159.6,159.7,159.41,159.57,136320.0
2021-01-07 11:05:00,159.51,159.58,159.33,159.34,145140.0,159.51,159.58,159.33,159.34,145140.0
2021-01-07 11:10:00,159.37,159.43,159.11,159.11,252980.0,159.37,159.43,159.11,159.11,252980.0
2021-01-07 11:15:00,159.15,159.33,159.14,159.29,225560.0,159.15,159.33,159.14,159.29,225560.0
2021-01-07 11:20:00,159.29,159.52,159.25,159.48,155720.0,159.29,159.52,159.25,159.48,155720.0
2021-01-07 11:25:00,159.47,159.7,159.39,159.65,228840.0,159.47,159.7,159.39,159.65,228840.0
2021-01-07 11:30:00,159.66,159.8,159.63,159.65,206340.0,159.66,159.8,159.63,159.65,206340.0
2021-01-07 11:35:00,159.66,160.05,159.66,160.02,329580.0,159.66,160.05,159.66,160.02,329580.0
2021-01-07 11:40:00,159.99,160.12,159.86,160.09,396320.0,159.99,160.12,159.86,160.09,396320.0
2021-01-07 11:45:00,160.15,160.22,160.0,160.0,270640.0,160.15,160.22,160.0,160.0,270640.0
2021-01-07 11:50:00,159.98,160.05,159.75,159.82,254280.0,159.98,160.05,159.75,159.82,254280.0
2021-01-07 11:55:00,159.81,159.81,159.62,159.64,127120.0,159.81,159.81,159.62,159.64,127120.0
2021-01-07 12:00:00,159.8,159.89,159.6,159.69,149100.0,159.8,159.89,159.6,159.69,149100.0
2021-01-07 12:05:00,159.71,159.75,159.51,159.59,136840.0,159.71,159.75,159.51,159.59,136840.0
2021-01-07 12:10:00,159.54,159.58,159.49,159.55,68740.0,159.54,159.58,159.49,159.55,68740.0
2021-01-07 12:15:00,159.52,159.6,159.47,159.55,96360.0,159.52,159.6,159.47,159.55,96360.0
2021-01-07 12:20:00,159.57,159.69,159.5,159.61,110780.0,159.57,159.69,159.5,159.61,110780.0
2021-01-07 12:25:00,159.59,159.59,159.41,159.53,102800.0,159.59,159.59,159.41,159.53,102800.0
2021-01-07 12:30:00,159.56,160.05,159.55,159.98,288980.0,159.56,160.05,159.55,159.98,288980.0
2021-01-07 12:35:00,159.97,160.07,159.89,159.92,348520.0,159.97,160.07,159.89,159.92,348520.0
2021-01-07 12:40:00,159.97,160.09,159.94,159.96,122600.0,159.97,160.09,159.94,159.96,122600.0
2021-01-07 12:45:00,159.98,160.15,159.94,160.1,156120.0,159.98,160.15,159.94,160.1,156120.0
2021-01-07 12:50:00,160.08,160.18,160.08,160.18,92280.0,160.08,160.18,160.08,160.18,92280.0
2021-01-07 12:55:00,160.17,160.17,160.05,160.07,158500.0,160.17,160.17,160.05,160.07,158500.0
2021-01-07 13:00:00,160.08,160.12,159.97,160.02,137880.0,160.08,160.12,159.97,160.02,137880.0
2021-01-07 13:05:00,159.99,159.99,159.79,159.79,180960.0,159.99,159.99,159.79,159.79,180960.0
2021-01-07 13:10:00,159.8,160.03,159.8,160.03,110740.0,159.8,160.03,159.8,160.03,110740.0
2021-01-07 13:15:00,160.03,160.12,159.99,159.99,114020.0,160.03,160.12,159.99,159.99,114020.0
2021-01-07 13:20:00,159.99,160.05,159.9,159.98,133180.0,159.99,160.05,159.9,159.98,133180.0
2021-01-07 13:25:00,160.0,160.02,159.93,159.98,141180.0,160.0,160.02,159.93,159.98,141180.0
2021-01-07 13:30:00,160.0,160.18,160.0,160.15,115120.0,160.0,160.18,160.0,160.15,115120.0
2021-01-07 13:35:00,160.15,160.38,160.11,160.31,256020.0,160.15,160.38,160.11,160.31,256020.0
2021-01-07 13:40:00,160.34,160.34,160.15,160.26,177200.0,160.34,160.34,160.15,160.26,177200.0
2021-01-07 13:45:00,160.23,160.29,160.08,160.09,157840.0,160.23,160.29,160.08,160.09,157840.0
2021-01-07 13:50:00,160.09,160.16,159.97,159.97,95540.0,160.09,160.16,159.97,159.97,95540.0
2021-01-07 13:55:00,160.0,160.19,160.0,160.11,74920.0,160.0,160.19,160.0,160.11,74920.0
2021-01-07 14:00:00,160.09,160.14,159.98,160.14,113400.0,160.09,160.14,159.98,160.14,113400.0
2021-01-07 14:05:00,160.15,160.18,160.02,160.07,64420.0,160.15,160.18,160.02,160.07,64420.0
2021-01-07 14:10:00,160.03,160.1,160.0,160.06,83460.0,160.03,160.1,160.0,160.06,83460.0
2021-01-07 14:15:00,160.06,160.07,159.92,159.92,54000.0,160.06,160.07,159.92,159.92,54000.0
2021-01-07 14:20:00,159.9,159.97,159.83,159.91,79760.0,159.9,159.97,159.83,159.91,79760.0
2021-01-07 14:25:00,159.92,159.92,159.79,159.83,106820.0,159.92,159.92,159.79,159.83,106820.0
2021-01-07 14:30:00,159.88,159.99,159.81,159.97,90800.0,159.88,159.99,159.81,159.97,90800.0
2021-01-07 14:35:00,159.97,160.03,159.92,160.0,173380.0,159.97,160.03,159.92,160.0,173380.0
2021-01-07 14:40:00,159.97,160.15,159.97,160.04,161840.0,159.97,160.15,159.97,160.04,161840.0
2021-01-07 14:45:00,160.02,160.09,159.97,159.97,137460.0,160.02,160.09,159.97,159.97,137460.0
2021-01-07 14:50:00,159.98,160.0,159.89,159.89,172380.0,159.98,160.0,159.89,159.89,172380.0
2021-01-07 14:55:00,159.88,159.92,159.79,159.79,127020.0,159.88,159.92,159.79,159.79,127020.0
2021-01-07 15:00:00,159.81,160.1,159.79,160.06,197120.0,159.81,160.1,159.79,160.06,197120.0
2021-01-07 15:05:00,160.04,160.13,160.02,160.02,133080.0,160.04,160.13,160.02,160.02,133080.0
2021-01-07 15:10:00,159.98,160.0,159.73,159.78,188420.0,159.98,160.0,159.73,159.78,188420.0
2021-01-07 15:15:00,159.79,159.83,159.63,159.67,224200.0,159.79,159.83,159.63,159.67,224200.0
2021-01-07 15:20:00,159.71,159.86,159.66,159.85,149360.0,159.71,159.86,159.66,159.85,149360.0
2021-01-07 15:25:00,159.85,159.91,159.67,159.67,123420.0,159.85,159.91,159.67,159.67,123420.0
2021-01-07 15:30:00,159.68,159.71,159.31,159.44,396720.0,159.68,159.71,159.31,159.44,396720.0
2021-01-07 15:35:00,159.45,159.59,159.22,159.4,415240.0,159.45,159.59,159.22,159.4,415240.0
2021-01-07 15:40:00,159.38,159.4,159.01,159.02,325240.0,159.38,159.4,159.01,159.02,325240.0
2021-01-07 15:45:00,159.04,159.29,158.95,158.95,465780.0,159.04,159.29,158.95,158.95,465780.0
2021-01-07 15:50:00,158.92,158.92,158.6,158.62,1244980.0,158.92,158.92,158.6,158.62,1244980.0
2021-01-07 15:55:00,158.61,158.61,158.05,158.07,2469720.0,158.61,158.61,158.05,158.07,2469720.0
2021-01-08 09:30:00,159.06,159.13,158.25,158.6,1722000.0,159.06,159.13,158.25,158.6,1722000.0
2021-01-08 09:35:00,158.63,158.75,157.9,157.97,610200.0,158.63,158.75,157.9,157.97,610200.0
2021-01-08 09:40:00,158.0,158.55,157.95,158.15,938280.0,158.0,158.55,157.95,158.15,938280.0
2021-01-08 09:45:00,158.1,158.2,157.54,157.62,912460.0,158.1,158.2,157.54,157.62,912460.0
2021-01-08 09:50:00,157.62,158.14,157.58,158.0,806500.0,157.62,158.14,157.58,158.0,806500.0
2021-01-08 09:55:00,158.0,158.73,157.94,158.59,631700.0,158.0,158.73,157.94,158.59,631700.0
2021-01-08 10:00:00,158.62,158.63,158.15,158.51,308320.0,158.62,158.63,158.15,158.51,308320.0
2021-01-08 10:05:00,158.53,158.55,158.05,158.08,223820.0,158.53,158.55,158.05,158.08,223820.0
2021-01-08 10:10:00,158.06,158.36,157.94,158.25,224900.0,158.06,158.36,157.94,158.25,224900.0
2021-01-08 10:15:00,158.24,158.47,158.16,158.34,200900.0,158.24,158.47,158.16,158.34,200900.0
2021-01-08 10:20:00,158.3,158.31,157.65,157.7,555320.0,158.3,158.31,157.65,157.7,555320.0
2021-01-08 10:25:00,157.7,157.7,157.25,157.4,545140.0,157.7,157.7,157.25,157.4,545140.0
2021-01-08 10:30:00,157.35,157.7,157.11,157.22,550100.0,157.35,157.7,157.11,157.22,550100.0
2021-01-08 10:35:00,157.18,157.63,157.15,157.55,388440.0,157.18,157.63,157.15,157.55,388440.0
2021-01-08 10:40:00,157.56,158.04,157.56,157.8,411620.0,157.56,158.04,157.56,157.8,411620.0
2021-01-08 10:45:00,157.85,158.35,157.85,158.33,396400.0,157.85,158.35,157.85,158.33,396400.0
2021-01-08 10:50:00,158.31,158.5,158.31,158.45,299360.0,158.31,158.5,158.31,158.45,299360.0
2021-01-08 10:55:00,158.45,158.5,158.01,158.1,389140.0,158.45,158.5,158.01,158.1,389140.0
2021-01-08 11:00:00,158.14,158.44,157.86,158.44,379720.0,158.14,158.44,157.86,158.44,379720.0
2021-01-08 11:05:00,158.48,158.62,158.19,158.34,432200.0,158.48,158.62,158.19,158.34,432200.0
2021-01-08 11:10:00,158.34,158.57,158.26,158.38,179640.0,158.34,158.57,158.26,158.38,179640.0
2021-01-08 11:15:00,158.38,158.53,158.03,158.09,223580.0,158.38,158.53,158.03,158.09,223580.0
2021-01-08 11:20:00,158.03,158.2,157.85,158.08,261140.0,158.03,158.2,157.85,158.08,261140.0
2021-01-08 11:25:00,158.08,158.13,157.86,157.95,206160.0,158.08,158.13,157.86,157.95,206160.0
2021-01-08 11:30:00,157.96,157.97,157.72,157.72,254140.0,157.96,157.97,157.72,157.72,254140.0
2021-01-08 11:35:00,157.76,157.88,157.65,157.75,225300.0,157.76,157.88,157.65,157.75,225300.0
2021-01-08 11:40:00,157.77,157.77,157.45,157.62,309120.0,157.77,157.77,157.45,157.62,309120.0
2021-01-08 11:45:00,157.58,157.73,157.4,157.73,196120.0,157.58,157.73,157.4,157.73,196120.0
2021-01-08 11:50:00,157.67,157.67,157.26,157.36,309160.0,157.67,157.67,157.26,157.36,309160.0
2021-01-08 11:55:00,157.38,157.84,157.35,157.84,544880.0,157.38,157.84,157.35,157.84,544880.0
2021-01-08 12:00:00,157.84,157.9,157.49,157.49,660480.0,157.84,157.9,157.49,157.49,660480.0
2021-01-08 12:05:00,157.49,157.87,157.4,157.8,237720.0,157.49,157.87,157.4,157.8,237720.0
2021-01-08 12:10:00,157.77,158.05,157.77,158.05,226560.0,157.77,158.05,157.77,158.05,226560.0
2021-01-08 12:15:00,158.07,158.3,158.05,158.12,318140.0,158.07,158.3,158.05,158.12,318140.0
2021-01-08 12:20:00,158.1,158.15,157.98,158.02,189460.0,158.1,158.15,157.98,158.02,189460.0
2021-01-08 12:25:00,158.05,158.05,157.9,157.95,187380.0,158.05,158.05,157.9,157.95,187380.0
2021-01-08 12:30:00,158.03,158.26,157.9,158.2,315740.0,158.03,158.26,157.9,158.2,315740.0
2021-01-08 12:35:00,158.25,158.55,158.23,158.43,292020.0,158.25,158.55,158.23,158.43,292020.0
2021-01-08 12:40:00,158.41,158.51,158.39,158.48,142880.0,158.41,158.51,158.39,158.48,142880.0
2021-01-08 12:45:00,158.45,158.51,158.15,158.21,293800.0,158.45,158.51,158.15,158.21,293800.0
2021-01-08 12:50:00,158.19,158.41,158.18,158.3,114160.0,158.19,158.41,158.18,158.3,114160.0
2021-01-08 12:55:00,158.31,158.37,158.06,158.17,108580.0,158.31,158.37,158.06,158.17,108580.0
2021-01-08 13:00:00,158.13,158.16,157.9,158.0,294420.0,158.13,158.16,157.9,158.0,294420.0
2021-01-08 13:05:00,158.03,158.05,157.94,158.01,90320.0,158.03,158.05,157.94,158.01,90320.0
2021-01-08 13:10:00,158.04,158.16,157.98,158.0,90740.0,158.04,158.16,157.98,158.0,90740.0
2021-01-08 13:15:00,158.05,158.08,157.79,157.85,117000.0,158.05,158.08,157.79,157.85,117000.0
2021-01-08 13:20:00,157.82,157.82,157.41,157.65,351280.0,157.82,157.82,157.41,157.65,351280.0
2021-01-08 13:25:00,157.56,157.88,157.55,157.84,139200.0,157.56,157.88,157.55,157.84,139200.0
2021-01-08 13:30:00,157.86,157.88,157.65,157.66,120220.0,157.86,157.88,157.65,157.66,120220.0
2021-01-08 13:35:00,157.61,157.8,157.45,157.65,211020.0,157.61,157.8,157.45,157.65,211020.0
2021-01-08 13:40:00,157.58,157.69,157.44,157.58,346420.0,157.58,157.69,157.44,157.58,346420.0
2021-01-08 13:45:00,157.66,157.9,157.66,157.8,213960.0,157.66,157.9,157.66,157.8,213960.0
2021-01-08 13:50:00,157.74,157.81,157.63,157.72,139660.0,157.74,157.81,157.63,157.72,139660.0
2021-01-08 13:55:00,157.72,157.86,157.64,157.69,208860.0,157.72,157.86,157.64,157.69,208860.0
2021-01-08 14:00:00,157.73,158.0,157.72,157.93,206440.0,157.73,158.0,157.72,157.93,206440.0
2021-01-08 14:05:00,157.93,158.17,157.92,158.06,285580.0,157.93,158.17,157.92,158.06,285580.0
2021-01-08 14:10:00,158.08,158.25,158.02,158.09,282060.0,158.08,158.25,158.02,158.09,282060.0
2021-01-08 14:15:00,158.07,158.25,158.07,158.2,171520.0,158.07,158.25,158.07,158.2,171520.0
2021-01-08 14:20:00,158.2,158.28,158.0,158.16,131640.0,158.2,158.28,158.0,158.16,131640.0
2021-01-08 14:25:00,158.1,158.44,158.1,158.42,193940.0,158.1,158.44,158.1,158.42,193940.0
2021-01-08 14:30:00,158.42,158.44,158.15,158.19,204280.0,158.42,158.44,158.15,158.19,204280.0
2021-01-08 14:35:00,158.19,158.38,158.1,158.35,133780.0,158.19,158.38,158.1,158.35,133780.0
2021-01-08 14:40:00,158.4,158.4,158.03,158.16,116740.0,158.4,158.4,158.03,158.16,116740.0
2021-01-08 14:45:00,158.19,158.31,158.11,158.31,98880.0,158.19,158.31,158.11,158.31,98880.0
2021-01-08 14:50:00,158.3,158.45,158.3,158.35,181260.0,158.3,158.45,158.3,158.35,181260.0
2021-01-08 14:55:00,158.34,158.47,158.34,158.41,191980.0,158.34,158.47,158.34,158.41,191980.0
2021-01-08 15:00:00,158.41,158.63,158.4,158.47,286260.0,158.41,158.63,158.4,158.47,286260.0
2021-01-08 15:05:00,158.44,158.67,158.42,158.64,268560.0,158.44,158.67,158.42,158.64,268560.0
2021-01-08 15:10:00,158.63,158.63,158.47,158.57,186020.0,158.63,158.63,158.47,158.57,186020.0
2021-01-08 15:15:00,158.54,158.57,158.43,158.54,197720.0,158.54,158.57,158.43,158.54,197720.0
2021-01-08 15:20:00,158.52,158.61,158.47,158.5,164880.0,158.52,158.61,158.47,158.5,164880.0
2021-01-08 15:25:00,158.53,158.76,158.51,158.75,308600.0,158.53,158.76,158.51,158.75,308600.0
2021-01-08 15:30:00,158.74,159.07,158.6,159.04,432080.0,158.74,159.07,158.6,159.04,432080.0
2021-01-08 15:35:00,159.05,159.1,158.88,159.0,347880.0,159.05,159.1,158.88,159.0,347880.0
2021-01-08 15:40:00,158.98,159.14,158.96,159.1,475340.0,158.98,159.14,158.96,159.1,475340.0
2021-01-08 15:45:00,159.1,159.34,159.1,159.27,529400.0,159.1,159.34,159.1,159.27,529400.0
2021-01-08 15:50:00,159.25,159.53,159.2,159.5,759000.0,159.25,159.53,159.2,159.5,759000.0
2021-01-08 15:55:00,159.52,159.52,159.1,159.14,1333280.0,159.52,159.52,159.1,159.14,1333280.0
2021-01-11 09:30:00,157.4,157.62,156.58,156.58,2263020.0,157.4,157.62,156.58,156.58,2263020.0
2021-01-11 09:35:00,156.6,156.87,155.92,156.63,1416400.0,156.6,156.87,155.92,156.63,1416400.0
2021-01-11 09:40:00,156.67,157.34,156.15,156.4,1035520.0,156.67,157.34,156.15,156.4,1035520.0
2021-01-11 09:45:00,156.4,156.98,156.16,156.69,717940.0,156.4,156.98,156.16,156.69,717940.0
2021-01-11 09:50:00,156.55,156.69,156.25,156.62,512180.0,156.55,156.69,156.25,156.62,512180.0
2021-01-11 09:55:00,156.75,157.1,156.65,157.05,645900.0,156.75,157.1,156.65,157.05,645900.0
2021-01-11 10:00:00,156.98,157.3,156.78,156.91,597300.0,156.98,157.3,156.78,156.91,597300.0
2021-01-11 10:05:00,156.91,157.1,156.8,157.04,399320.0,156.91,157.1,156.8,157.04,399320.0
2021-01-11 10:10:00,157.05,157.07,156.68,156.89,191100.0,157.05,157.07,156.68,156.89,191100.0
2021-01-11 10:15:00,156.87,157.18,156.81,156.93,225900.0,156.87,157.18,156.81,156.93,225900.0
2021-01-11 10:20:00,156.94,157.11,156.78,156.93,269160.0,156.94,157.11,156.78,156.93,269160.0
2021-01-11 10:25:00,156.92,157.35,156.88,157.25,309640.0,156.92,157.35,156.88,157.25,309640.0
2021-01-11 10:30:00,157.27,157.32,157.13,157.2,262160.0,157.27,157.32,157.13,157.2,262160.0
2021-01-11 10:35:00,157.19,157.26,157.01,157.1,339820.0,157.19,157.26,157.01,157.1,339820.0
2021-01-11 10:40:00,157.17,157.25,157.04,157.04,339280.0,157.17,157.25,157.04,157.04,339280.0
2021-01-11 10:45:00,157.02,157.02,156.8,156.85,228480.0,157.02,157.02,156.8,156.85,228480.0
2021-01-11 10:50:00,156.85,156.95,156.78,156.86,179020.0,156.85,156.95,156.78,156.86,179020.0
2021-01-11 10:55:00,156.83,157.22,156.8,157.07,418280.0,156.83,157.22,156.8,157.07,418280.0
2021-01-11 11:00:00,157.0,157.03,156.83,157.02,162640.0,157.0,157.03,156.83,157.02,162640.0
2021-01-11 11:05:00,157.07,157.2,157.01,157.08,126920.0,157.07,157.2,157.01,157.08,126920.0
2021-01-11 11:10:00,157.07,157.14,156.8,156.83,169140.0,157.07,157.14,156.8,156.83,169140.0
2021-01-11 11:15:00,156.83,156.92,156.82,156.88,124420.0,156.83,156.92,156.82,156.88,124420.0
2021-01-11 11:20:00,156.89,157.3,156.89,157.27,242140.0,156.89,157.3,156.89,157.27,242140.0
2021-01-11 11:25:00,157.26,157.34,157.16,157.24,163680.0,157.26,157.34,157.16,157.24,163680.0
2021-01-11 11:30:00,157.25,157.48,157.25,157.38,202700.0,157.25,157.48,157.25,157.38,202700.0
2021-01-11 11:35:00,157.38,157.74,157.36,157.67,284340.0,157.38,157.74,157.36,157.67,284340.0
2021-01-11 11:40:00,157.66,157.68,157.57,157.62,135280.0,157.66,157.68,157.57,157.62,135280.0
2021-01-11 11:45:00,157.63,157.67,157.36,157.48,152800.0,157.63,157.67,157.36,157.48,152800.0
2021-01-11 11:50:00,157.51,157.51,157.28,157.35,107180.0,157.51,157.51,157.28,157.35,107180.0
2021-01-11 11:55:00,157.38,157.52,157.38,157.48,154720.0,157.38,157.52,157.38,157.48,154720.0
2021-01-11 12:00:00,157.46,157.53,157.43,157.47,129360.0,157.46,157.53,157.43,157.47,129360.0
2021-01-11 12:05:00,157.45,157.49,157.33,157.4,88840.0,157.45,157.49,157.33,157.4,88840.0
2021-01-11 12:10:00,157.4,157.41,157.29,157.39,92560.0,157.4,157.41,157.29,157.39,92560.0
2021-01-11 12:15:00,157.37,157.45,157.2,157.29,93300.0,157.37,157.45,157.2,157.29,93300.0
2021-01-11 12:20:00,157.28,157.36,157.23,157.35,66800.0,157.28,157.36,157.23,157.35,66800.0
2021-01-11 12:25:00,157.32,157.38,157.31,157.38,93740.0,157.32,157.38,157.31,157.38,93740.0
2021-01-11 12:30:00,157.35,157.82,157.35,157.77,367660.0,157.35,157.82,157.35,157.77,367660.0
2021-01-11 12:35:00,157.75,157.79,157.56,157.56,242060.0,157.75,157.79,157.56,157.56,242060.0
2021-01-11 12:40:00,157.53,157.56,157.37,157.43,198520.0,157.53,157.56,157.37,157.43,198520.0
2021-01-11 12:45:00,157.47,157.52,157.25,157.32,214220.0,157.47,157.52,157.25,157.32,214220.0
2021-01-11 12:50:00,157.31,157.31,157.1,157.15,383120.0,157.31,157.31,157.1,157.15,383120.0
2021-01-11 12:55:00,157.13,157.2,156.95,156.98,345640.0,157.13,157.2,156.95,156.98,345640.0
2021-01-11 13:00:00,157.0,157.22,156.8,156.94,250760.0,157.0,157.22,156.8,156.94,250760.0
2021-01-11 13:05:00,156.98,156.98,156.8,156.8,123100.0,156.98,156.98,156.8,156.8,123100.0
2021-01-11 13:10:00,156.8,157.02,156.8,156.94,447800.0,156.8,157.02,156.8,156.94,447800.0
2021-01-11 13:15:00,156.92,157.03,156.87,156.89,167880.0,156.92,157.03,156.87,156.89,167880.0
2021-01-11 13:20:00,156.88,156.89,156.7,156.85,301740.0,156.88,156.89,156.7,156.85,301740.0
2021-01-11 13:25:00,156.8,156.86,156.7,156.7,239240.0,156.8,156.86,156.7,156.7,239240.0
2021-01-11 13:30:00,156.7,156.75,156.62,156.62,80760.0,156.7,156.75,156.62,156.62,80760.0
2021-01-11 13:35:00,156.6,156.73,156.57,156.7,144000.0,156.6,156.73,156.57,156.7,144000.0
2021-01-11 13:40:00,156.72,156.72,156.42,156.55,305420.0,156.72,156.72,156.42,156.55,305420.0
2021-01-11 13:45:00,156.52,156.52,156.25,156.4,354640.0,156.52,156.52,156.25,156.4,354640.0
2021-01-11 13:50:00,156.48,156.59,156.43,156.55,190820.0,156.48,156.59,156.43,156.55,190820.0
2021-01-11 13:55:00,156.55,156.59,156.49,156.53,119600.0,156.55,156.59,156.49,156.53,119600.0
2021-01-11 14:00:00,156.5,156.52,156.26,156.34,196160.0,156.5,156.52,156.26,156.34,196160.0
2021-01-11 14:05:00,156.32,156.36,156.21,156.24,266340.0,156.32,156.36,156.21,156.24,266340.0
2021-01-11 14:10:00,156.24,156.33,156.18,156.22,171520.0,156.24,156.33,156.18,156.22,171520.0
2021-01-11 14:15:00,156.24,156.29,156.1,156.14,155480.0,156.24,156.29,156.1,156.14,155480.0
2021-01-11 14:20:00,156.15,156.19,155.97,156.14,263800.0,156.15,156.19,155.97,156.14,263800.0
2021-01-11 14:25:00,156.12,156.16,155.94,156.0,209380.0,156.12,156.16,155.94,156.0,209380.0
2021-01-11 14:30:00,156.0,156.04,155.89,156.0,287680.0,156.0,156.04,155.89,156.0,287680.0
2021-01-11 14:35:00,156.0,156.04,155.92,155.94,113720.0,156.0,156.04,155.92,155.94,113720.0
2021-01-11 14:40:00,155.92,156.17,155.92,156.17,263440.0,155.92,156.17,155.92,156.17,263440.0
2021-01-11 14:45:00,156.15,156.44,156.14,156.38,379680.0,156.15,156.44,156.14,156.38,379680.0
2021-01-11 14:50:00,156.34,156.41,156.2,156.36,203820.0,156.34,156.41,156.2,156.36,203820.0
2021-01-11 14:55:00,156.44,156.54,156.32,156.49,359000.0,156.44,156.54,156.32,156.49,359000.0
2021-01-11 15:00:00,156.49,156.5,156.25,156.36,214620.0,156.49,156.5,156.25,156.36,214620.0
2021-01-11 15:05:00,156.37,156.45,156.11,156.18,199060.0,156.37,156.45,156.11,156.18,199060.0
2021-01-11 15:10:00,156.19,156.23,156.06,156.12,102000.0,156.19,156.23,156.06,156.12,102000.0
2021-01-11 15:15:00,156.24,156.24,155.97,155.98,161400.0,156.24,156.24,155.97,155.98,161400.0
2021-01-11 15:20:00,155.95,155.95,155.6,155.72,653580.0,155.95,155.95,155.6,155.72,653580.0
2021-01-11 15:25:00,155.72,155.85,155.5,155.57,322720.0,155.72,155.85,155.5,155.57,322720.0
2021-01-11 15:30:00,155.6,155.75,155.56,155.61,260540.0,155.6,155.75,155.56,155.61,260540.0
2021-01-11 15:35:00,155.64,155.8,155.51,155.55,266860.0,155.64,155.8,155.51,155.55,266860.0
2021-01-11 15:40:00,155.51,155.76,155.5,155.7,347220.0,155.51,155.76,155.5,155.7,347220.0
2021-01-11 15:45:00,155.73,156.15,155.65,155.96,554640.0,155.73,156.15,155.65,155.96,554640.0
2021-01-11 15:50:00,156.0,156.33,155.66,155.66,995840.0,156.0,156.33,155.66,155.66,995840.0
2021-01-11 15:55:00,155.63,155.79,155.6,155.79,1120620.0,155.63,155.79,155.6,155.79,1120620.0
2021-01-12 09:30:00,155.93,156.84,155.73,156.8,1781260.0,155.93,156.84,155.73,156.8,1781260.0
2021-01-12 09:35:00,156.85,157.11,156.68,156.78,979620.0,156.85,157.11,156.68,156.78,979620.0
2021-01-12 09:40:00,156.82,156.83,156.27,156.35,664360.0,156.82,156.83,156.27,156.35,664360.0
2021-01-12 09:45:00,156.44,156.5,155.8,155.84,501920.0,156.44,156.5,155.8,155.84,501920.0
2021-01-12 09:50:00,155.86,155.95,155.18,155.95,1012520.0,155.86,155.95,155.18,155.95,1012520.0
2021-01-12 09:55:00,155.89,156.05,155.78,156.0,545260.0,155.89,156.05,155.78,156.0,545260.0
2021-01-12 10:00:00,155.9,155.94,155.58,155.68,269800.0,155.9,155.94,155.58,155.68,269800.0
2021-01-12 10:05:00,155.69,155.82,155.55,155.68,286200.0,155.69,155.82,155.55,155.68,286200.0
2021-01-12 10:10:00,155.73,155.95,155.4,155.59,299640.0,155.73,155.95,155.4,155.59,299640.0
2021-01-12 10:15:00,155.61,155.95,155.32,155.85,294740.0,155.61,155.95,155.32,155.85,294740.0
2021-01-12 10:20:00,155.81,155.81,155.54,155.6,132900.0,155.81,155.81,155.54,155.6,132900.0
2021-01-12 10:25:00,155.63,155.81,155.5,155.58,237660.0,155.63,155.81,155.5,155.58,237660.0
2021-01-12 10:30:00,155.63,155.68,155.52,155.64,150460.0,155.63,155.68,155.52,155.64,150460.0
2021-01-12 10:35:00,155.61,155.64,155.36,155.47,185880.0,155.61,155.64,155.36,155.47,185880.0
2021-01-12 10:40:00,155.47,155.47,155.2,155.2,469200.0,155.47,155.47,155.2,155.2,469200.0
2021-01-12 10:45:00,155.19,155.67,154.9,155.46,822080.0,155.19,155.67,154.9,155.46,822080.0
2021-01-12 10:50:00,155.5,155.55,155.32,155.35,213260.0,155.5,155.55,155.32,155.35,213260.0
2021-01-12 10:55:00,155.31,155.42,155.16,155.18,136320.0,155.31,155.42,155.16,155.18,136320.0
2021-01-12 11:00:00,155.17,155.2,155.0,155.12,234500.0,155.17,155.2,155.0,155.12,234500.0
2021-01-12 11:05:00,155.15,155.58,155.14,155.35,295300.0,155.15,155.58,155.14,155.35,295300.0
2021-01-12 11:10:00,155.35,155.36,155.18,155.29,87240.0,155.35,155.36,155.18,155.29,87240.0
2021-01-12 11:15:00,155.32,155.4,155.26,155.29,83240.0,155.32,155.4,155.26,155.29,83240.0
2021-01-12 11:20:00,155.26,155.43,155.24,155.35,148260.0,155.26,155.43,155.24,155.35,148260.0
2021-01-12 11:25:00,155.31,155.33,155.18,155.32,153340.0,155.31,155.33,155.18,155.32,153340.0
2021-01-12 11:30:00,155.29,155.5,155.06,155.4,210940.0,155.29,155.5,155.06,155.4,210940.0
2021-01-12 11:35:00,155.35,155.49,155.35,155.41,94920.0,155.35,155.49,155.35,155.41,94920.0
2021-01-12 11:40:00,155.39,155.41,155.16,155.2,100960.0,155.39,155.41,155.16,155.2,100960.0
2021-01-12 11:45:00,155.19,155.23,155.05,155.22,165120.0,155.19,155.23,155.05,155.22,165120.0
2021-01-12 11:50:00,155.22,155.22,154.9,155.04,574460.0,155.22,155.22,154.9,155.04,574460.0
2021-01-12 11:55:00,155.03,155.18,154.98,155.15,250220.0,155.03,155.18,154.98,155.15,250220.0
2021-01-12 12:00:00,155.19,155.26,154.95,154.95,185020.0,155.19,155.26,154.95,154.95,185020.0
2021-01-12 12:05:00,154.9,154.95,154.53,154.68,426500.0,154.9,154.95,154.53,154.68,426500.0
2021-01-12 12:10:00,154.65,154.74,154.44,154.54,386880.0,154.65,154.74,154.44,154.54,386880.0
2021-01-12 12:15:00,154.48,154.65,154.3,154.64,366160.0,154.48,154.65,154.3,154.64,366160.0
2021-01-12 12:20:00,154.65,154.83,154.58,154.7,299920.0,154.65,154.83,154.58,154.7,299920.0
2021-01-12 12:25:00,154.75,155.11,154.7,155.06,216380.0,154.75,155.11,154.7,155.06,216380.0
2021-01-12 12:30:00,155.06,155.16,154.73,155.12,212740.0,155.06,155.16,154.73,155.12,212740.0
2021-01-12 12:35:00,155.08,155.31,155.06,155.31,211540.0,155.08,155.31,155.06,155.31,211540.0
2021-01-12 12:40:00,155.35,155.4,155.08,155.11,196160.0,155.35,155.4,155.08,155.11,196160.0
2021-01-12 12:45:00,155.18,155.3,155.02,155.3,162820.0,155.18,155.3,155.02,155.3,162820.0
2021-01-12 12:50:00,155.33,155.47,155.33,155.4,232700.0,155.33,155.47,155.33,155.4,232700.0
2021-01-12 12:55:00,155.43,155.87,155.41,155.87,437360.0,155.43,155.87,155.41,155.87,437360.0
2021-01-12 13:00:00,155.86,156.2,155.68,156.15,655300.0,155.86,156.2,155.68,156.15,655300.0
2021-01-12 13:05:00,156.15,156.15,155.92,156.03,226680.0,156.15,156.15,155.92,156.03,226680.0
2021-01-12 13:10:00,155.97,156.18,155.8,156.1,221920.0,155.97,156.18,155.8,156.1,221920.0
2021-01-12 13:15:00,156.1,156.14,155.89,155.89,136180.0,156.1,156.14,155.89,155.89,136180.0
2021-01-12 13:20:00,155.92,155.96,155.76,155.76,75500.0,155.92,155.96,155.76,155.76,75500.0
2021-01-12 13:25:00,155.76,156.38,155.76,156.38,232400.0,155.76,156.38,155.76,156.38,232400.0
2021-01-12 13:30:00,156.31,156.71,156.31,156.65,451180.0,156.31,156.71,156.31,156.65,451180.0
2021-01-12 13:35:00,156.63,156.83,156.6,156.7,373880.0,156.63,156.83,156.6,156.7,373880.0
2021-01-12 13:40:00,156.71,156.8,156.51,156.8,205640.0,156.71,156.8,156.51,156.8,205640.0
2021-01-12 13:45:00,156.85,156.85,156.65,156.67,171980.0,156.85,156.85,156.65,156.67,171980.0
2021-01-12 13:50:00,156.65,156.65,156.32,156.33,245300.0,156.65,156.65,156.32,156.33,245300.0
2021-01-12 13:55:00,156.4,156.58,156.4,156.51,85740.0,156.4,156.58,156.4,156.51,85740.0
2021-01-12 14:00:00,156.58,156.85,156.58,156.84,219980.0,156.58,156.85,156.58,156.84,219980.0
2021-01-12 14:05:00,156.88,156.88,156.5,156.51,204200.0,156.88,156.88,156.5,156.51,204200.0
2021-01-12 14:10:00,156.51,156.55,156.31,156.51,148540.0,156.51,156.55,156.31,156.51,148540.0
2021-01-12 14:15:00,156.48,156.55,156.38,156.46,212480.0,156.48,156.55,156.38,156.46,212480.0
2021-01-12 14:20:00,156.51,156.55,156.21,156.24,192920.0,156.51,156.55,156.21,156.24,192920.0
2021-01-12 14:25:00,156.22,156.29,156.07,156.2,217360.0,156.22,156.29,156.07,156.2,217360.0
2021-01-12 14:30:00,156.2,156.76,156.2,156.73,269400.0,156.2,156.76,156.2,156.73,269400.0
2021-01-12 14:35:00,156.68,156.71,156.41,156.5,80220.0,156.68,156.71,156.41,156.5,80220.0
2021-01-12 14:40:00,156.5,156.65,156.41,156.45,167260.0,156.5,156.65,156.41,156.45,167260.0
2021-01-12 14:45:00,156.37,156.37,156.16,156.34,153720.0,156.37,156.37,156.16,156.34,153720.0
2021-01-12 14:50:00,156.33,156.34,155.9,156.02,155980.0,156.33,156.34,155.9,156.02,155980.0
2021-01-12 14:55:00,156.0,156.33,155.98,156.19,145460.0,156.0,156.33,155.98,156.19,145460.0
2021-01-12 15:00:00,156.24,156.35,156.1,156.35,92800.0,156.24,156.35,156.1,156.35,92800.0
2021-01-12 15:05:00,156.3,156.3,156.06,156.16,131020.0,156.3,156.3,156.06,156.16,131020.0
2021-01-12 15:10:00,156.17,156.34,156.13,156.2,150300.0,156.17,156.34,156.13,156.2,150300.0
2021-01-12 15:15:00,156.25,156.25,155.96,156.13,193240.0,156.25,156.25,155.96,156.13,193240.0
2021-01-12 15:20:00,156.1,156.24,156.07,156.24,145720.0,156.1,156.24,156.07,156.24,145720.0
2021-01-12 15:25:00,156.22,156.22,156.08,156.1,144980.0,156.22,156.22,156.08,156.1,144980.0
2021-01-12 15:30:00,156.1,156.15,156.04,156.08,134960.0,156.1,156.15,156.04,156.08,134960.0
2021-01-12 15:35:00,156.1,156.16,155.94,156.03,101240.0,156.1,156.16,155.94,156.03,101240.0
2021-01-12 15:40:00,156.04,156.3,156.0,156.25,296860.0,156.04,156.3,156.0,156.25,296860.0
2021-01-12 15:45:00,156.21,156.41,156.17,156.41,217800.0,156.21,156.41,156.17,156.41,217800.0
2021-01-12 15:50:00,156.41,156.42,156.11,156.13,327300.0,156.41,156.42,156.11,156.13,327300.0
2021-01-12 15:55:00,156.07,156.25,155.95,156.04,816420.0,156.07,156.25,155.95,156.04,816420.0
2021-01-13 09:30:00,156.42,156.75,156.1,156.38,1493260.0,156.42,156.75,156.1,156.38,1493260.0
2021-01-13 09:35:00,156.37,157.33,156.18,156.73,1062360.0,156.37,157.33,156.18,156.73,1062360.0
2021-01-13 09:40:00,156.8,157.3,156.76,156.92,569900.0,156.8,157.3,156.76,156.92,569900.0
2021-01-13 09:45:00,156.91,157.5,156.88,157.32,730840.0,156.91,157.5,156.88,157.32,730840.0
2021-01-13 09:50:00,157.28,158.25,157.28,158.21,1491380.0,157.28,158.25,157.28,158.21,1491380.0
2021-01-13 09:55:00,158.23,158.4,157.44,157.53,712560.0,158.23,158.4,157.44,157.53,712560.0
2021-01-13 10:00:00,157.55,158.01,157.42,157.47,435940.0,157.55,158.01,157.42,157.47,435940.0
2021-01-13 10:05:00,157.46,157.71,157.43,157.71,342240.0,157.46,157.71,157.43,157.71,342240.0
2021-01-13 10:10:00,157.67,158.44,157.67,158.3,769400.0,157.67,158.44,157.67,158.3,769400.0
2021-01-13 10:15:00,158.34,158.46,158.06,158.28,747160.0,158.34,158.46,158.06,158.28,747160.0
2021-01-13 10:20:00,158.28,158.32,157.68,157.8,558520.0,158.28,158.32,157.68,157.8,558520.0
2021-01-13 10:25:00,157.82,158.21,157.8,158.2,283520.0,157.82,158.21,157.8,158.2,283520.0
2021-01-13 10:30:00,158.25,158.54,158.17,158.41,547360.0,158.25,158.54,158.17,158.41,547360.0
2021-01-13 10:35:00,158.43,158.67,158.38,158.67,395980.0,158.43,158.67,158.38,158.67,395980.0
2021-01-13 10:40:00,158.7,158.73,158.3,158.42,382660.0,158.7,158.73,158.3,158.42,382660.0
2021-01-13 10:45:00,158.45,158.69,158.39,158.66,279140.0,158.45,158.69,158.39,158.66,279140.0
2021-01-13 10:50:00,158.72,158.72,158.53,158.64,272060.0,158.72,158.72,158.53,158.64,272060.0
2021-01-13 10:55:00,158.63,158.69,158.54,158.6,305740.0,158.63,158.69,158.54,158.6,305740.0
2021-01-13 11:00:00,158.64,158.85,158.58,158.59,395020.0,158.64,158.85,158.58,158.59,395020.0
2021-01-13 11:05:00,158.64,158.81,158.62,158.79,195760.0,158.64,158.81,158.62,158.79,195760.0
2021-01-13 11:10:00,158.74,158.81,158.52,158.65,364340.0,158.74,158.81,158.52,158.65,364340.0
2021-01-13 11:15:00,158.67,158.7,158.47,158.47,274840.0,158.67,158.7,158.47,158.47,274840.0
2021-01-13 11:20:00,158.48,158.81,158.33,158.81,312060.0,158.48,158.81,158.33,158.81,312060.0
2021-01-13 11:25:00,158.79,159.11,158.77,159.01,457760.0,158.79,159.11,158.77,159.01,457760.0
2021-01-13 11:30:00,158.98,159.23,158.91,159.07,332600.0,158.98,159.23,158.91,159.07,332600.0
2021-01-13 11:35:00,159.08,159.3,159.08,159.25,399120.0,159.08,159.3,159.08,159.25,399120.0
2021-01-13 11:40:00,159.22,159.35,159.12,159.34,305360.0,159.22,159.35,159.12,159.34,305360.0
2021-01-13 11:45:00,159.32,159.32,158.84,158.98,403100.0,159.32,159.32,158.84,158.98,403100.0
2021-01-13 11:50:00,158.97,158.97,158.5,158.77,536640.0,158.97,158.97,158.5,158.77,536640.0
2021-01-13 11:55:00,158.75,158.93,158.7,158.93,114420.0,158.75,158.93,158.7,158.93,114420.0
2021-01-13 12:00:00,158.96,159.03,158.8,158.88,321460.0,158.96,159.03,158.8,158.88,321460.0
2021-01-13 12:05:00,158.87,159.03,158.85,159.0,367020.0,158.87,159.03,158.85,159.0,367020.0
2021-01-13 12:10:00,158.97,159.12,158.93,159.01,223080.0,158.97,159.12,158.93,159.01,223080.0
2021-01-13 12:15:00,159.01,159.15,158.97,159.08,265740.0,159.01,159.15,158.97,159.08,265740.0
2021-01-13 12:20:00,159.04,159.11,158.94,159.0,250960.0,159.04,159.11,158.94,159.0,250960.0
2021-01-13 12:25:00,159.01,159.09,158.92,158.98,175280.0,159.01,159.09,158.92,158.98,175280.0
2021-01-13 12:30:00,159.02,159.02,158.64,158.68,170600.0,159.02,159.02,158.64,158.68,170600.0
2021-01-13 12:35:00,158.66,158.91,158.64,158.88,122480.0,158.66,158.91,158.64,158.88,122480.0
2021-01-13 12:40:00,158.91,159.23,158.91,159.21,200420.0,158.91,159.23,158.91,159.21,200420.0
2021-01-13 12:45:00,159.17,159.23,159.09,159.16,88260.0,159.17,159.23,159.09,159.16,88260.0
2021-01-13 12:50:00,159.13,159.23,159.05,159.23,156280.0,159.13,159.23,159.05,159.23,156280.0
2021-01-13 12:55:00,159.22,159.22,159.07,159.1,103340.0,159.22,159.22,159.07,159.1,103340.0
2021-01-13 13:00:00,159.12,159.48,159.12,159.46,662720.0,159.12,159.48,159.12,159.46,662720.0
2021-01-13 13:05:00,159.38,159.43,159.23,159.23,156880.0,159.38,159.43,159.23,159.23,156880.0
2021-01-13 13:10:00,159.26,159.48,159.26,159.43,185040.0,159.26,159.48,159.26,159.43,185040.0
2021-01-13 13:15:00,159.45,159.5,159.28,159.29,161820.0,159.45,159.5,159.28,159.29,161820.0
2021-01-13 13:20:00,159.27,159.27,159.05,159.12,201680.0,159.27,159.27,159.05,159.12,201680.0
2021-01-13 13:25:00,159.13,159.28,159.13,159.28,177140.0,159.13,159.28,159.13,159.28,177140.0
2021-01-13 13:30:00,159.28,159.3,159.25,159.3,58000.0,159.28,159.3,159.25,159.3,58000.0
2021-01-13 13:35:00,159.31,159.38,159.27,159.38,95680.0,159.31,159.38,159.27,159.38,95680.0
2021-01-13 13:40:00,159.37,159.37,159.17,159.17,72880.0,159.37,159.37,159.17,159.17,72880.0
2021-01-13 13:45:00,159.19,159.23,159.07,159.12,62440.0,159.19,159.23,159.07,159.12,62440.0
2021-01-13 13:50:00,159.13,159.25,159.1,159.22,122520.0,159.13,159.25,159.1,159.22,122520.0
2021-01-13 13:55:00,159.18,159.25,159.08,159.15,183760.0,159.18,159.25,159.08,159.15,183760.0
2021-01-13 14:00:00,159.13,159.37,159.05,159.37,196420.0,159.13,159.37,159.05,159.37,196420.0
2021-01-13 14:05:00,159.38,159.38,159.21,159.24,154900.0,159.38,159.38,159.21,159.24,154900.0
2021-01-13 14:10:00,159.24,159.25,159.11,159.15,166780.0,159.24,159.25,159.11,159.15,166780.0
2021-01-13 14:15:00,159.19,159.25,159.13,159.14,119960.0,159.19,159.25,159.13,159.14,119960.0
2021-01-13 14:20:00,159.11,159.11,158.89,159.01,267500.0,159.11,159.11,158.89,159.01,267500.0
2021-01-13 14:25:00,159.03,159.19,159.03,159.12,160760.0,159.03,159.19,159.03,159.12,160760.0
2021-01-13 14:30:00,159.13,159.19,159.08,159.12,49440.0,159.13,159.19,159.08,159.12,49440.0
2021-01-13 14:35:00,159.13,159.22,159.09,159.15,91980.0,159.13,159.22,159.09,159.15,91980.0
2021-01-13 14:40:00,159.22,159.22,159.0,159.01,67500.0,159.22,159.22,159.0,159.01,67500.0
2021-01-13 14:45:00,159.01,159.05,158.88,158.92,114740.0,159.01,159.05,158.88,158.92,114740.0
2021-01-13 14:50:00,158.88,158.96,158.85,158.87,99660.0,158.88,158.96,158.85,158.87,99660.0
2021-01-13 14:55:00,158.84,158.9,158.65,158.85,150360.0,158.84,158.9,158.65,158.85,150360.0
2021-01-13 15:00:00,158.89,158.91,158.79,158.86,149300.0,158.89,158.91,158.79,158.86,149300.0
2021-01-13 15:05:00,158.83,158.83,158.46,158.55,208640.0,158.83,158.83,158.46,158.55,208640.0
2021-01-13 15:10:00,158.56,158.69,158.55,158.61,175140.0,158.56,158.69,158.55,158.61,175140.0
2021-01-13 15:15:00,158.61,158.64,158.4,158.5,305080.0,158.61,158.64,158.4,158.5,305080.0
2021-01-13 15:20:00,158.53,158.53,158.25,158.34,272100.0,158.53,158.53,158.25,158.34,272100.0
2021-01-13 15:25:00,158.36,158.45,158.3,158.42,178360.0,158.36,158.45,158.3,158.42,178360.0
2021-01-13 15:30:00,158.39,158.72,158.32,158.66,344340.0,158.39,158.72,158.32,158.66,344340.0
2021-01-13 15:35:00,158.67,158.81,158.58,158.81,206920.0,158.67,158.81,158.58,158.81,206920.0
2021-01-13 15:40:00,158.85,159.06,158.81,158.86,405880.0,158.85,159.06,158.81,158.86,405880.0
2021-01-13 15:45:00,158.86,158.99,158.7,158.73,234440.0,158.86,158.99,158.7,158.73,234440.0
2021-01-13 15:50:00,158.76,158.8,158.35,158.36,518380.0,158.76,158.8,158.35,158.36,518380.0
2021-01-13 15:55:00,158.41,158.48,158.27,158.31,929360.0,158.41,158.48,158.27,158.31,929360.0
2021-01-14 09:30:00,158.47,158.47,157.95,158.13,1396740.0,158.47,158.47,157.95,158.13,1396740.0
2021-01-14 09:35:00,158.14,158.5,157.85,158.02,601260.0,158.14,158.5,157.85,158.02,601260.0
2021-01-14 09:40:00,157.92,158.09,157.52,157.67,558560.0,157.92,158.09,157.52,157.67,558560.0
2021-01-14 09:45:00,157.66,158.15,157.63,158.15,705000.0,157.66,158.15,157.63,158.15,705000.0
2021-01-14 09:50:00,158.19,158.36,158.01,158.01,471820.0,158.19,158.36,158.01,158.01,471820.0
2021-01-14 09:55:00,158.04,158.53,157.9,158.29,343580.0,158.04,158.53,157.9,158.29,343580.0
2021-01-14 10:00:00,158.34,158.46,158.25,158.28,235860.0,158.34,158.46,158.25,158.28,235860.0
2021-01-14 10:05:00,158.32,158.51,158.13,158.18,338360.0,158.32,158.51,158.13,158.18,338360.0
2021-01-14 10:10:00,158.2,158.33,157.86,158.04,418660.0,158.2,158.33,157.86,158.04,418660.0
2021-01-14 10:15:00,158.07,158.9,158.05,158.9,753080.0,158.07,158.9,158.05,158.9,753080.0
2021-01-14 10:20:00,158.85,158.9,158.44,158.51,438060.0,158.85,158.9,158.44,158.51,438060.0
2021-01-14 10:25:00,158.53,158.68,158.38,158.6,167280.0,158.53,158.68,158.38,158.6,167280.0
2021-01-14 10:30:00,158.66,158.66,158.1,158.1,309500.0,158.66,158.66,158.1,158.1,309500.0
2021-01-14 10:35:00,158.14,158.24,157.92,158.04,294480.0,158.14,158.24,157.92,158.04,294480.0
2021-01-14 10:40:00,158.04,158.23,157.9,157.96,168220.0,158.04,158.23,157.9,157.96,168220.0
2021-01-14 10:45:00,157.96,158.2,157.95,158.09,185680.0,157.96,158.2,157.95,158.09,185680.0
2021-01-14 10:50:00,158.12,158.25,158.08,158.21,232800.0,158.12,158.25,158.08,158.21,232800.0
2021-01-14 10:55:00,158.25,158.34,158.16,158.24,208200.0,158.25,158.34,158.16,158.24,208200.0
2021-01-14 11:00:00,158.24,158.29,158.05,158.09,139980.0,158.24,158.29,158.05,158.09,139980.0
2021-01-14 11:05:00,158.05,158.18,157.99,158.13,146340.0,158.05,158.18,157.99,158.13,146340.0
2021-01-14 11:10:00,158.13,158.25,158.04,158.05,86600.0,158.13,158.25,158.04,158.05,86600.0
2021-01-14 11:15:00,158.04,158.11,157.85,157.85,223100.0,158.04,158.11,157.85,157.85,223100.0
2021-01-14 11:20:00,157.83,157.91,157.77,157.91,112020.0,157.83,157.91,157.77,157.91,112020.0
2021-01-14 11:25:00,157.89,157.91,157.82,157.86,70760.0,157.89,157.91,157.82,157.86,70760.0
2021-01-14 11:30:00,157.89,157.94,157.7,157.71,116380.0,157.89,157.94,157.7,157.71,116380.0
2021-01-14 11:35:00,157.67,157.68,157.5,157.63,269280.0,157.67,157.68,157.5,157.63,269280.0
2021-01-14 11:40:00,157.64,157.75,157.6,157.69,97080.0,157.64,157.75,157.6,157.69,97080.0
2021-01-14 11:45:00,157.65,157.66,157.29,157.44,270100.0,157.65,157.66,157.29,157.44,270100.0
2021-01-14 11:50:00,157.49,157.53,157.35,157.38,99060.0,157.49,157.53,157.35,157.38,99060.0
2021-01-14 11:55:00,157.43,157.47,157.19,157.36,200220.0,157.43,157.47,157.19,157.36,200220.0
2021-01-14 12:00:00,157.36,157.39,157.08,157.16,244240.0,157.36,157.39,157.08,157.16,244240.0
2021-01-14 12:05:00,157.15,157.35,157.05,157.05,310860.0,157.15,157.35,157.05,157.05,310860.0
2021-01-14 12:10:00,157.0,157.19,156.9,157.07,246600.0,157.0,157.19,156.9,157.07,246600.0
2021-01-14 12:15:00,157.09,157.19,156.9,157.14,334420.0,157.09,157.19,156.9,157.14,334420.0
2021-01-14 12:20:00,157.14,157.42,157.1,157.41,248500.0,157.14,157.42,157.1,157.41,248500.0
2021-01-14 12:25:00,157.39,157.48,157.3,157.48,345100.0,157.39,157.48,157.3,157.48,345100.0
2021-01-14 12:30:00,157.48,157.5,157.29,157.37,133980.0,157.48,157.5,157.29,157.37,133980.0
2021-01-14 12:35:00,157.31,157.33,157.14,157.21,112380.0,157.31,157.33,157.14,157.21,112380.0
2021-01-14 12:40:00,157.15,157.15,156.84,156.93,316660.0,157.15,157.15,156.84,156.93,316660.0
2021-01-14 12:45:00,156.94,157.2,156.9,157.15,274060.0,156.94,157.2,156.9,157.15,274060.0
2021-01-14 12:50:00,157.16,157.41,157.13,157.37,234800.0,157.16,157.41,157.13,157.37,234800.0
2021-01-14 12:55:00,157.38,157.62,157.38,157.6,275820.0,157.38,157.62,157.38,157.6,275820.0
2021-01-14 13:00:00,157.61,157.71,157.59,157.65,163220.0,157.61,157.71,157.59,157.65,163220.0
2021-01-14 13:05:00,157.69,157.83,157.66,157.73,101920.0,157.69,157.83,157.66,157.73,101920.0
2021-01-14 13:10:00,157.73,157.84,157.73,157.8,191920.0,157.73,157.84,157.73,157.8,191920.0
2021-01-14 13:15:00,157.77,157.77,157.6,157.6,74460.0,157.77,157.77,157.6,157.6,74460.0
2021-01-14 13:20:00,157.55,157.61,157.34,157.55,147400.0,157.55,157.61,157.34,157.55,147400.0
2021-01-14 13:25:00,157.48,157.5,157.38,157.39,67240.0,157.48,157.5,157.38,157.39,67240.0
2021-01-14 13:30:00,157.41,157.41,157.11,157.32,174040.0,157.41,157.41,157.11,157.32,174040.0
2021-01-14 13:35:00,157.31,157.5,157.28,157.42,158520.0,157.31,157.5,157.28,157.42,158520.0
2021-01-14 13:40:00,157.37,157.4,157.27,157.27,92260.0,157.37,157.4,157.27,157.27,92260.0
2021-01-14 13:45:00,157.29,157.38,157.25,157.3,117400.0,157.29,157.38,157.25,157.3,117400.0
2021-01-14 13:50:00,157.36,157.4,157.25,157.29,114680.0,157.36,157.4,157.25,157.29,114680.0
2021-01-14 13:55:00,157.35,157.42,157.17,157.24,106520.0,157.35,157.42,157.17,157.24,106520.0
2021-01-14 14:00:00,157.2,157.31,157.16,157.23,101040.0,157.2,157.31,157.16,157.23,101040.0
2021-01-14 14:05:00,157.25,157.32,157.16,157.32,64540.0,157.25,157.32,157.16,157.32,64540.0
2021-01-14 14:10:00,157.32,157.32,157.18,157.19,55740.0,157.32,157.32,157.18,157.19,55740.0
2021-01-14 14:15:00,157.21,157.46,157.21,157.37,184520.0,157.21,157.46,157.21,157.37,184520.0
2021-01-14 14:20:00,157.42,157.42,157.25,157.27,69760.0,157.42,157.42,157.25,157.27,69760.0
2021-01-14 14:25:00,157.3,157.36,157.22,157.32,67360.0,157.3,157.36,157.22,157.32,67360.0
2021-01-14 14:30:00,157.37,157.38,157.2,157.31,70000.0,157.37,157.38,157.2,157.31,70000.0
2021-01-14 14:35:00,157.28,157.3,157.15,157.15,141800.0,157.28,157.3,157.15,157.15,141800.0
2021-01-14 14:40:00,157.16,157.3,157.15,157.23,167860.0,157.16,157.3,157.15,157.23,167860.0
2021-01-14 14:45:00,157.24,157.31,157.2,157.21,61740.0,157.24,157.31,157.2,157.21,61740.0
2021-01-14 14:50:00,157.29,157.31,157.15,157.17,118560.0,157.29,157.31,157.15,157.17,118560.0
2021-01-14 14:55:00,157.16,157.22,157.0,157.13,200020.0,157.16,157.22,157.0,157.13,200020.0
2021-01-14 15:00:00,157.13,157.2,157.08,157.1,90800.0,157.13,157.2,157.08,157.1,90800.0
2021-01-14 15:05:00,157.13,157.15,156.97,156.98,204020.0,157.13,157.15,156.97,156.98,204020.0
2021-01-14 15:10:00,156.97,157.0,156.55,156.55,454320.0,156.97,157.0,156.55,156.55,454320.0
2021-01-14 15:15:00,156.55,156.64,156.08,156.17,734780.0,156.55,156.64,156.08,156.17,734780.0
2021-01-14 15:20:00,156.1,156.41,156.03,156.2,745480.0,156.1,156.41,156.03,156.2,745480.0
2021-01-14 15:25:00,156.16,156.52,156.15,156.32,405140.0,156.16,156.52,156.15,156.32,405140.0
2021-01-14 15:30:00,156.35,156.55,156.29,156.52,444760.0,156.35,156.55,156.29,156.52,444760.0
2021-01-14 15:35:00,156.52,156.68,156.45,156.6,429560.0,156.52,156.68,156.45,156.6,429560.0
2021-01-14 15:40:00,156.63,156.76,156.55,156.68,426140.0,156.63,156.76,156.55,156.68,426140.0
2021-01-14 15:45:00,156.69,156.7,156.51,156.57,232260.0,156.69,156.7,156.51,156.57,232260.0
2021-01-14 15:50:00,156.57,156.57,156.21,156.27,446640.0,156.57,156.57,156.21,156.27,446640.0
2021-01-14 15:55:00,156.3,156.6,156.14,156.47,1016280.0,156.3,156.6,156.14,156.47,1016280.0
2021-01-15 09:30:00,156.25,156.94,155.94,156.59,4235280.0,156.25,156.94,155.94,156.59,4235280.0
2021-01-15 09:35:00,156.52,157.13,156.5,156.65,857120.0,156.52,157.13,156.5,156.65,857120.0
2021-01-15 09:40:00,156.68,157.03,156.18,156.35,538080.0,156.68,157.03,156.18,156.35,538080.0
2021-01-15 09:45:00,156.26,156.55,156.17,156.21,335900.0,156.26,156.55,156.17,156.21,335900.0
2021-01-15 09:50:00,156.23,156.25,155.93,156.17,470440.0,156.23,156.25,155.93,156.17,470440.0
2021-01-15 09:55:00,156.12,156.15,155.71,155.72,408620.0,156.12,156.15,155.71,155.72,408620.0
2021-01-15 10:00:00,155.76,155.82,155.33,155.44,838960.0,155.76,155.82,155.33,155.44,838960.0
2021-01-15 10:05:00,155.43,155.58,155.15,155.19,807660.0,155.43,155.58,155.15,155.19,807660.0
2021-01-15 10:10:00,155.21,155.75,155.18,155.61,585400.0,155.21,155.75,155.18,155.61,585400.0
2021-01-15 10:15:00,155.63,155.78,155.11,155.15,667860.0,155.63,155.78,155.11,155.15,667860.0
2021-01-15 10:20:00,155.18,155.42,154.8,154.87,531500.0,155.18,155.42,154.8,154.87,531500.0
2021-01-15 10:25:00,154.97,155.45,154.9,155.31,682540.0,154.97,155.45,154.9,155.31,682540.0
2021-01-15 10:30:00,155.39,155.7,155.18,155.69,447100.0,155.39,155.7,155.18,155.69,447100.0
2021-01-15 10:35:00,155.65,155.72,155.47,155.57,248980.0,155.65,155.72,155.47,155.57,248980.0
2021-01-15 10:40:00,155.54,155.7,155.4,155.53,279640.0,155.54,155.7,155.4,155.53,279640.0
2021-01-15 10:45:00,155.42,155.62,155.15,155.25,392740.0,155.42,155.62,155.15,155.25,392740.0
2021-01-15 10:50:00,155.29,155.38,155.17,155.24,232540.0,155.29,155.38,155.17,155.24,232540.0
2021-01-15 10:55:00,155.24,155.25,155.01,155.11,303920.0,155.24,155.25,155.01,155.11,303920.0
2021-01-15 11:00:00,155.13,155.14,154.9,155.01,349200.0,155.13,155.14,154.9,155.01,349200.0
2021-01-15 11:05:00,154.9,155.16,154.76,155.14,324000.0,154.9,155.16,154.76,155.14,324000.0
2021-01-15 11:10:00,155.17,155.25,155.08,155.16,173500.0,155.17,155.25,155.08,155.16,173500.0
2021-01-15 11:15:00,155.19,155.47,155.09,155.47,425900.0,155.19,155.47,155.09,155.47,425900.0
2021-01-15 11:20:00,155.45,155.5,155.3,155.46,366620.0,155.45,155.5,155.3,155.46,366620.0
2021-01-15 11:25:00,155.47,155.5,155.35,155.43,307480.0,155.47,155.5,155.35,155.43,307480.0
2021-01-15 11:30:00,155.43,155.62,155.38,155.61,287120.0,155.43,155.62,155.38,155.61,287120.0
2021-01-15 11:35:00,155.61,155.78,155.55,155.76,449500.0,155.61,155.78,155.55,155.76,449500.0
2021-01-15 11:40:00,155.8,155.94,155.72,155.72,298280.0,155.8,155.94,155.72,155.72,298280.0
2021-01-15 11:45:00,155.75,155.77,155.41,155.53,253840.0,155.75,155.77,155.41,155.53,253840.0
2021-01-15 11:50:00,155.47,155.52,155.35,155.41,218340.0,155.47,155.52,155.35,155.41,218340.0
2021-01-15 11:55:00,155.43,155.55,155.28,155.43,188700.0,155.43,155.55,155.28,155.43,188700.0
2021-01-15 12:00:00,155.4,155.49,155.21,155.41,156900.0,155.4,155.49,155.21,155.41,156900.0
2021-01-15 12:05:00,155.41,155.41,155.2,155.28,102000.0,155.41,155.41,155.2,155.28,102000.0
2021-01-15 12:10:00,155.23,155.52,155.21,155.52,322180.0,155.23,155.52,155.21,155.52,322180.0
2021-01-15 12:15:00,155.47,155.66,155.45,155.66,259300.0,155.47,155.66,155.45,155.66,259300.0
2021-01-15 12:20:00,155.63,155.63,155.35,155.53,180760.0,155.63,155.63,155.35,155.53,180760.0
2021-01-15 12:25:00,155.54,155.62,155.37,155.41,140600.0,155.54,155.62,155.37,155.41,140600.0
2021-01-15 12:30:00,155.35,155.64,155.35,155.63,148260.0,155.35,155.64,155.35,155.63,148260.0
2021-01-15 12:35:00,155.64,155.7,155.3,155.43,269660.0,155.64,155.7,155.3,155.43,269660.0
2021-01-15 12:40:00,155.33,155.63,155.1,155.42,118000.0,155.33,155.63,155.1,155.42,118000.0
2021-01-15 12:45:00,155.42,155.47,155.32,155.33,116540.0,155.42,155.47,155.32,155.33,116540.0
2021-01-15 12:50:00,155.31,155.46,155.3,155.41,78120.0,155.31,155.46,155.3,155.41,78120.0
2021-01-15 12:55:00,155.5,155.5,155.32,155.43,119920.0,155.5,155.5,155.32,155.43,119920.0
2021-01-15 13:00:00,155.46,155.46,155.18,155.18,250240.0,155.46,155.46,155.18,155.18,250240.0
2021-01-15 13:05:00,155.15,155.31,155.1,155.27,193680.0,155.15,155.31,155.1,155.27,193680.0
2021-01-15 13:10:00,155.18,155.35,155.18,155.35,170680.0,155.18,155.35,155.18,155.35,170680.0
2021-01-15 13:15:00,155.35,155.62,155.33,155.56,302360.0,155.35,155.62,155.33,155.56,302360.0
2021-01-15 13:20:00,155.6,155.76,155.6,155.73,202440.0,155.6,155.76,155.6,155.73,202440.0
2021-01-15 13:25:00,155.71,155.76,155.55,155.62,100280.0,155.71,155.76,155.55,155.62,100280.0
2021-01-15 13:30:00,155.58,155.73,155.58,155.7,85920.0,155.58,155.73,155.58,155.7,85920.0
2021-01-15 13:35:00,155.69,155.92,155.66,155.86,346620.0,155.69,155.92,155.66,155.86,346620.0
2021-01-15 13:40:00,155.86,155.89,155.69,155.8,97360.0,155.86,155.89,155.69,155.8,97360.0
2021-01-15 13:45:00,155.83,156.03,155.81,155.95,197540.0,155.83,156.03,155.81,155.95,197540.0
2021-01-15 13:50:00,155.9,156.05,155.87,155.91,230680.0,155.9,156.05,155.87,155.91,230680.0
2021-01-15 13:55:00,155.82,155.82,155.67,155.68,208760.0,155.82,155.82,155.67,155.68,208760.0
2021-01-15 14:00:00,155.7,155.87,155.7,155.85,256760.0,155.7,155.87,155.7,155.85,256760.0
2021-01-15 14:05:00,155.85,155.86,155.52,155.52,313520.0,155.85,155.86,155.52,155.52,313520.0
2021-01-15 14:10:00,155.52,155.6,155.47,155.59,165200.0,155.52,155.6,155.47,155.59,165200.0
2021-01-15 14:15:00,155.6,155.81,155.58,155.78,247220.0,155.6,155.81,155.58,155.78,247220.0
2021-01-15 14:20:00,155.73,155.8,155.56,155.62,226940.0,155.73,155.8,155.56,155.62,226940.0
2021-01-15 14:25:00,155.59,155.63,155.37,155.51,437180.0,155.59,155.63,155.37,155.51,437180.0
2021-01-15 14:30:00,155.49,155.57,155.37,155.45,239380.0,155.49,155.57,155.37,155.45,239380.0
2021-01-15 14:35:00,155.47,155.59,155.38,155.46,189600.0,155.47,155.59,155.38,155.46,189600.0
2021-01-15 14:40:00,155.49,155.58,155.43,155.51,116920.0,155.49,155.58,155.43,155.51,116920.0
2021-01-15 14:45:00,155.55,155.58,155.44,155.45,228740.0,155.55,155.58,155.44,155.45,228740.0
2021-01-15 14:50:00,155.49,155.49,155.34,155.4,221040.0,155.49,155.49,155.34,155.4,221040.0
2021-01-15 14:55:00,155.43,155.45,155.25,155.3,229860.0,155.43,155.45,155.25,155.3,229860.0
2021-01-15 15:00:00,155.32,155.32,155.13,155.16,281200.0,155.32,155.32,155.13,155.16,281200.0
2021-01-15 15:05:00,155.18,155.18,154.95,154.96,408440.0,155.18,155.18,154.95,154.96,408440.0
2021-01-15 15:10:00,154.94,155.2,154.94,155.17,464060.0,154.94,155.2,154.94,155.17,464060.0
2021-01-15 15:15:00,155.17,155.25,155.1,155.12,235100.0,155.17,155.25,155.1,155.12,235100.0
2021-01-15 15:20:00,155.17,155.2,155.05,155.2,400560.0,155.17,155.2,155.05,155.2,400560.0
2021-01-15 15:25:00,155.19,155.26,155.04,155.13,288700.0,155.19,155.26,155.04,155.13,288700.0
2021-01-15 15:30:00,155.17,155.19,155.02,155.04,314300.0,155.17,155.19,155.02,155.04,314300.0
2021-01-15 15:35:00,155.07,155.13,155.06,155.1,335460.0,155.07,155.13,155.06,155.1,335460.0
2021-01-15 15:40:00,155.09,155.27,154.94,155.02,578660.0,155.09,155.27,154.94,155.02,578660.0
2021-01-15 15:45:00,155.01,155.13,154.95,155.09,374900.0,155.01,155.13,154.95,155.09,374900.0
2021-01-15 15:50:00,155.17,155.28,155.09,155.23,738260.0,155.17,155.28,155.09,155.23,738260.0
2021-01-15 15:55:00,155.23,155.5,155.18,155.23,1309460.0,155.23,155.5,155.18,155.23,1309460.0
2021-01-19 09:30:00,155.6,156.54,155.17,156.42,2553740.0,155.6,156.54,155.17,156.42,2553740.0
2021-01-19 09:35:00,156.3,156.5,155.93,155.93,718300.0,156.3,156.5,155.93,155.93,718300.0
2021-01-19 09:40:00,156.1,156.56,155.9,156.22,954000.0,156.1,156.56,155.9,156.22,954000.0
2021-01-19 09:45:00,156.34,156.49,155.55,155.65,446140.0,156.34,156.49,155.55,155.65,446140.0
2021-01-19 09:50:00,155.69,155.85,155.32,155.34,471500.0,155.69,155.85,155.32,155.34,471500.0
2021-01-19 09:55:00,155.33,155.48,155.1,155.34,464520.0,155.33,155.48,155.1,155.34,464520.0
2021-01-19 10:00:00,155.39,155.49,155.06,155.3,561880.0,155.39,155.49,155.06,155.3,561880.0
2021-01-19 10:05:00,155.21,155.63,155.21,155.39,370580.0,155.21,155.63,155.21,155.39,370580.0
2021-01-19 10:10:00,155.48,155.64,155.31,155.62,185360.0,155.48,155.64,155.31,155.62,185360.0
2021-01-19 10:15:00,155.66,155.69,155.28,155.28,195300.0,155.66,155.69,155.28,155.28,195300.0
2021-01-19 10:20:00,155.28,155.35,155.14,155.15,219840.0,155.28,155.35,155.14,155.15,219840.0
2021-01-19 10:25:00,155.13,155.35,155.12,155.32,280940.0,155.13,155.35,155.12,155.32,280940.0
2021-01-19 10:30:00,155.32,155.32,155.1,155.21,220880.0,155.32,155.32,155.1,155.21,220880.0
2021-01-19 10:35:00,155.21,155.21,154.91,154.95,454840.0,155.21,155.21,154.91,154.95,454840.0
2021-01-19 10:40:00,154.98,155.4,154.91,155.37,356540.0,154.98,155.4,154.91,155.37,356540.0
2021-01-19 10:45:00,155.37,155.38,155.18,155.22,288640.0,155.37,155.38,155.18,155.22,288640.0
2021-01-19 10:50:00,155.21,155.21,155.0,155.1,125980.0,155.21,155.21,155.0,155.1,125980.0
2021-01-19 10:55:00,155.06,155.25,155.06,155.19,171440.0,155.06,155.25,155.06,155.19,171440.0
2021-01-19 11:00:00,155.16,155.23,155.05,155.19,186720.0,155.16,155.23,155.05,155.19,186720.0
2021-01-19 11:05:00,155.22,155.31,155.13,155.23,291020.0,155.22,155.31,155.13,155.23,291020.0
2021-01-19 11:10:00,155.21,155.27,154.8,154.83,394680.0,155.21,155.27,154.8,154.83,394680.0
2021-01-19 11:15:00,154.82,155.22,154.8,155.05,240340.0,154.82,155.22,154.8,155.05,240340.0
2021-01-19 11:20:00,155.06,155.1,154.89,155.07,136980.0,155.06,155.1,154.89,155.07,136980.0
2021-01-19 11:25:00,155.05,155.17,155.05,155.06,81200.0,155.05,155.17,155.05,155.06,81200.0
2021-01-19 11:30:00,155.07,155.23,155.02,155.22,150100.0,155.07,155.23,155.02,155.22,150100.0
2021-01-19 11:35:00,155.25,155.32,155.16,155.25,234720.0,155.25,155.32,155.16,155.25,234720.0
2021-01-19 11:40:00,155.33,155.58,155.3,155.47,357320.0,155.33,155.58,155.3,155.47,357320.0
2021-01-19 11:45:00,155.5,155.65,155.47,155.65,176840.0,155.5,155.65,155.47,155.65,176840.0
2021-01-19 11:50:00,155.62,156.0,155.62,155.82,312360.0,155.62,156.0,155.62,155.82,312360.0
2021-01-19 11:55:00,155.82,155.95,155.75,155.89,148560.0,155.82,155.95,155.75,155.89,148560.0
2021-01-19 12:00:00,155.86,156.25,155.86,156.22,290520.0,155.86,156.25,155.86,156.22,290520.0
2021-01-19 12:05:00,156.2,156.29,156.08,156.17,299700.0,156.2,156.29,156.08,156.17,299700.0
2021-01-19 12:10:00,156.13,156.3,156.1,156.23,223820.0,156.13,156.3,156.1,156.23,223820.0
2021-01-19 12:15:00,156.25,156.34,156.2,156.33,255960.0,156.25,156.34,156.2,156.33,255960.0
2021-01-19 12:20:00,156.32,156.32,156.05,156.08,311720.0,156.32,156.32,156.05,156.08,311720.0
2021-01-19 12:25:00,156.12,156.16,156.08,156.12,135140.0,156.12,156.16,156.08,156.12,135140.0
2021-01-19 12:30:00,156.13,156.32,156.09,156.2,225240.0,156.13,156.32,156.09,156.2,225240.0
2021-01-19 12:35:00,156.19,156.38,156.17,156.27,164920.0,156.19,156.38,156.17,156.27,164920.0
2021-01-19 12:40:00,156.3,156.33,156.19,156.33,104620.0,156.3,156.33,156.19,156.33,104620.0
2021-01-19 12:45:00,156.35,156.38,156.23,156.3,130660.0,156.35,156.38,156.23,156.3,130660.0
2021-01-19 12:50:00,156.3,156.32,156.1,156.21,77460.0,156.3,156.32,156.1,156.21,77460.0
2021-01-19 12:55:00,156.16,156.48,156.14,156.44,246620.0,156.16,156.48,156.14,156.44,246620.0
2021-01-19 13:00:00,156.41,156.67,156.41,156.6,503000.0,156.41,156.67,156.41,156.6,503000.0
2021-01-19 13:05:00,156.6,156.73,156.53,156.7,372980.0,156.6,156.73,156.53,156.7,372980.0
2021-01-19 13:10:00,156.65,156.68,156.55,156.66,152760.0,156.65,156.68,156.55,156.66,152760.0
2021-01-19 13:15:00,156.63,156.75,156.59,156.6,232160.0,156.63,156.75,156.59,156.6,232160.0
2021-01-19 13:20:00,156.6,156.7,156.58,156.58,168840.0,156.6,156.7,156.58,156.58,168840.0
2021-01-19 13:25:00,156.6,156.83,156.59,156.78,167820.0,156.6,156.83,156.59,156.78,167820.0
2021-01-19 13:30:00,156.8,156.8,156.66,156.73,126200.0,156.8,156.8,156.66,156.73,126200.0
2021-01-19 13:35:00,156.75,156.99,156.74,156.89,367420.0,156.75,156.99,156.74,156.89,367420.0
2021-01-19 13:40:00,156.92,157.04,156.86,156.98,319320.0,156.92,157.04,156.86,156.98,319320.0
2021-01-19 13:45:00,156.98,157.05,156.95,156.98,183580.0,156.98,157.05,156.95,156.98,183580.0
2021-01-19 13:50:00,157.05,157.25,157.01,157.19,265520.0,157.05,157.25,157.01,157.19,265520.0
2021-01-19 13:55:00,157.17,157.17,156.95,157.0,156900.0,157.17,157.17,156.95,157.0,156900.0
2021-01-19 14:00:00,156.98,157.0,156.7,156.9,200600.0,156.98,157.0,156.7,156.9,200600.0
2021-01-19 14:05:00,156.88,156.99,156.84,156.95,262500.0,156.88,156.99,156.84,156.95,262500.0
2021-01-19 14:10:00,156.92,157.14,156.91,156.98,263660.0,156.92,157.14,156.91,156.98,263660.0
2021-01-19 14:15:00,156.98,156.98,156.65,156.71,252160.0,156.98,156.98,156.65,156.71,252160.0
2021-01-19 14:20:00,156.74,156.78,156.7,156.75,109300.0,156.74,156.78,156.7,156.75,109300.0
2021-01-19 14:25:00,156.73,156.8,156.63,156.64,117640.0,156.73,156.8,156.63,156.64,117640.0
2021-01-19 14:30:00,156.68,156.75,156.6,156.68,141680.0,156.68,156.75,156.6,156.68,141680.0
2021-01-19 14:35:00,156.73,156.73,156.5,156.5,211620.0,156.73,156.73,156.5,156.5,211620.0
2021-01-19 14:40:00,156.5,156.63,156.41,156.55,180560.0,156.5,156.63,156.41,156.55,180560.0
2021-01-19 14:45:00,156.49,156.53,156.36,156.52,111020.0,156.49,156.53,156.36,156.52,111020.0
2021-01-19 14:50:00,156.51,156.54,156.42,156.51,76120.0,156.51,156.54,156.42,156.51,76120.0
2021-01-19 14:55:00,156.49,156.55,156.29,156.31,94480.0,156.49,156.55,156.29,156.31,94480.0
2021-01-19 15:00:00,156.3,156.55,156.28,156.55,173640.0,156.3,156.55,156.28,156.55,173640.0
2021-01-19 15:05:00,156.52,156.71,156.47,156.7,243620.0,156.52,156.71,156.47,156.7,243620.0
2021-01-19 15:10:00,156.69,156.8,156.65,156.75,290560.0,156.69,156.8,156.65,156.75,290560.0
2021-01-19 15:15:00,156.71,156.71,156.5,156.52,197780.0,156.71,156.71,156.5,156.52,197780.0
2021-01-19 15:20:00,156.51,156.6,156.37,156.4,192700.0,156.51,156.6,156.37,156.4,192700.0
2021-01-19 15:25:00,156.42,156.48,156.35,156.38,133200.0,156.42,156.48,156.35,156.38,133200.0
2021-01-19 15:30:00,156.38,156.44,156.34,156.4,103020.0,156.38,156.44,156.34,156.4,103020.0
2021-01-19 15:35:00,156.42,156.52,156.29,156.35,242120.0,156.42,156.52,156.29,156.35,242120.0
2021-01-19 15:40:00,156.34,156.41,156.24,156.35,191940.0,156.34,156.41,156.24,156.35,191940.0
2021-01-19 15:45:00,156.32,156.37,156.19,156.26,186780.0,156.32,156.37,156.19,156.26,186780.0
2021-01-19 15:50:00,156.18,156.6,156.06,156.2,549020.0,156.18,156.6,156.06,156.2,549020.0
2021-01-19 15:55:00,156.22,156.25,155.91,156.05,850160.0,156.22,156.25,155.91,156.05,850160.0
2021-01-20 09:30:00,159.02,160.0,158.75,159.93,4146500.0,159.02,160.0,158.75,159.93,4146500.0
2021-01-20 09:35:00,159.92,160.65,159.68,160.63,2617300.0,159.92,160.65,159.68,160.63,2617300.0
2021-01-20 09:40:00,160.63,160.8,160.36,160.55,1491480.0,160.63,160.8,160.36,160.55,1491480.0
2021-01-20 09:45:00,160.6,160.8,160.06,160.14,1093060.0,160.6,160.8,160.06,160.14,1093060.0
2021-01-20 09:50:00,160.18,160.5,159.8,159.88,928320.0,160.18,160.5,159.8,159.88,928320.0
2021-01-20 09:55:00,159.89,160.37,159.77,160.15,614420.0,159.89,160.37,159.77,160.15,614420.0
2021-01-20 10:00:00,160.19,160.74,160.13,160.61,883880.0,160.19,160.74,160.13,160.61,883880.0
2021-01-20 10:05:00,160.67,161.08,160.6,161.02,1222960.0,160.67,161.08,160.6,161.02,1222960.0
2021-01-20 10:10:00,161.03,161.29,160.96,161.08,848080.0,161.03,161.29,160.96,161.08,848080.0
2021-01-20 10:15:00,161.1,161.29,160.74,160.8,880220.0,161.1,161.29,160.74,160.8,880220.0
2021-01-20 10:20:00,160.78,161.02,160.76,160.96,321220.0,160.78,161.02,160.76,160.96,321220.0
2021-01-20 10:25:00,160.95,161.0,160.64,160.64,488160.0,160.95,161.0,160.64,160.64,488160.0
2021-01-20 10:30:00,160.67,161.09,160.65,161.0,522420.0,160.67,161.09,160.65,161.0,522420.0
2021-01-20 10:35:00,161.06,161.16,160.91,161.0,398480.0,161.06,161.16,160.91,161.0,398480.0
2021-01-20 10:40:00,161.05,161.06,160.79,160.79,415740.0,161.05,161.06,160.79,160.79,415740.0
2021-01-20 10:45:00,160.8,161.1,160.78,160.85,231860.0,160.8,161.1,160.78,160.85,231860.0
2021-01-20 10:50:00,160.85,160.97,160.7,160.91,354240.0,160.85,160.97,160.7,160.91,354240.0
2021-01-20 10:55:00,160.86,161.2,160.86,161.07,421920.0,160.86,161.2,160.86,161.07,421920.0
2021-01-20 11:00:00,161.05,161.21,160.98,161.06,261560.0,161.05,161.21,160.98,161.06,261560.0
2021-01-20 11:05:00,161.05,161.1,160.93,160.98,253020.0,161.05,161.1,160.93,160.98,253020.0
2021-01-20 11:10:00,160.99,161.2,160.96,161.17,265960.0,160.99,161.2,160.96,161.17,265960.0
2021-01-20 11:15:00,161.2,161.4,161.1,161.36,538280.0,161.2,161.4,161.1,161.36,538280.0
2021-01-20 11:20:00,161.36,161.7,161.29,161.59,723600.0,161.36,161.7,161.29,161.59,723600.0
2021-01-20 11:25:00,161.54,161.75,161.44,161.6,398980.0,161.54,161.75,161.44,161.6,398980.0
2021-01-20 11:30:00,161.58,161.68,161.39,161.49,244080.0,161.58,161.68,161.39,161.49,244080.0
2021-01-20 11:35:00,161.48,161.54,161.3,161.33,234680.0,161.48,161.54,161.3,161.33,234680.0
2021-01-20 11:40:00,161.35,161.5,161.2,161.31,641580.0,161.35,161.5,161.2,161.31,641580.0
2021-01-20 11:45:00,161.31,161.42,161.16,161.37,296700.0,161.31,161.42,161.16,161.37,296700.0
2021-01-20 11:50:00,161.39,161.6,161.39,161.48,413280.0,161.39,161.6,161.39,161.48,413280.0
2021-01-20 11:55:00,161.47,161.54,161.42,161.53,240960.0,161.47,161.54,161.42,161.53,240960.0
2021-01-20 12:00:00,161.56,161.7,161.49,161.59,175460.0,161.56,161.7,161.49,161.59,175460.0
2021-01-20 12:05:00,161.58,161.65,161.53,161.54,173540.0,161.58,161.65,161.53,161.54,173540.0
2021-01-20 12:10:00,161.61,161.62,161.42,161.43,152980.0,161.61,161.62,161.42,161.43,152980.0
2021-01-20 12:15:00,161.46,161.6,161.38,161.56,134400.0,161.46,161.6,161.38,161.56,134400.0
2021-01-20 12:20:00,161.58,161.9,161.58,161.77,501900.0,161.58,161.9,161.58,161.77,501900.0
2021-01-20 12:25:00,161.8,161.96,161.72,161.75,199980.0,161.8,161.96,161.72,161.75,199980.0
2021-01-20 12:30:00,161.75,162.0,161.71,161.75,208580.0,161.75,162.0,161.71,161.75,208580.0
2021-01-20 12:35:00,161.72,161.96,161.71,161.89,277580.0,161.72,161.96,161.71,161.89,277580.0
2021-01-20 12:40:00,161.94,162.09,161.89,162.03,317380.0,161.94,162.09,161.89,162.03,317380.0
2021-01-20 12:45:00,162.0,162.1,161.88,161.97,224680.0,162.0,162.1,161.88,161.97,224680.0
2021-01-20 12:50:00,161.94,161.94,161.83,161.91,224500.0,161.94,161.94,161.83,161.91,224500.0
2021-01-20 12:55:00,161.88,161.93,161.66,161.79,304220.0,161.88,161.93,161.66,161.79,304220.0
2021-01-20 13:00:00,161.82,161.99,161.79,161.86,208080.0,161.82,161.99,161.79,161.86,208080.0
2021-01-20 13:05:00,161.85,161.95,161.85,161.91,121660.0,161.85,161.95,161.85,161.91,121660.0
2021-01-20 13:10:00,161.92,162.12,161.92,162.12,331960.0,161.92,162.12,161.92,162.12,331960.0
2021-01-20 13:15:00,162.12,162.32,162.07,162.25,352100.0,162.12,162.32,162.07,162.25,352100.0
2021-01-20 13:20:00,162.22,162.3,162.15,162.23,199560.0,162.22,162.3,162.15,162.23,199560.0
2021-01-20 13:25:00,162.24,162.39,162.21,162.23,308020.0,162.24,162.39,162.21,162.23,308020.0
2021-01-20 13:30:00,162.2,162.38,162.19,162.34,178780.0,162.2,162.38,162.19,162.34,178780.0
2021-01-20 13:35:00,162.35,162.43,162.05,162.19,356020.0,162.35,162.43,162.05,162.19,356020.0
2021-01-20 13:40:00,162.16,162.18,161.91,161.93,304180.0,162.16,162.18,161.91,161.93,304180.0
2021-01-20 13:45:00,161.92,162.12,161.91,162.07,208260.0,161.92,162.12,161.91,162.07,208260.0
2021-01-20 13:50:00,162.02,162.43,162.01,162.42,272780.0,162.02,162.43,162.01,162.42,272780.0
2021-01-20 13:55:00,162.4,162.45,162.3,162.41,166680.0,162.4,162.45,162.3,162.41,166680.0
2021-01-20 14:00:00,162.39,162.5,162.31,162.47,271760.0,162.39,162.5,162.31,162.47,271760.0
2021-01-20 14:05:00,162.47,162.85,162.44,162.83,365820.0,162.47,162.85,162.44,162.83,365820.0
2021-01-20 14:10:00,162.82,162.82,162.54,162.7,340600.0,162.82,162.82,162.54,162.7,340600.0
2021-01-20 14:15:00,162.7,163.05,162.7,162.93,264120.0,162.7,163.05,162.7,162.93,264120.0
2021-01-20 14:20:00,162.93,163.07,162.77,162.94,344500.0,162.93,163.07,162.77,162.94,344500.0
2021-01-20 14:25:00,163.04,163.41,163.0,163.38,584260.0,163.04,163.41,163.0,163.38,584260.0
2021-01-20 14:30:00,163.42,163.5,163.26,163.44,400140.0,163.42,163.5,163.26,163.44,400140.0
2021-01-20 14:35:00,163.42,163.84,163.33,163.72,747140.0,163.42,163.84,163.33,163.72,747140.0
2021-01-20 14:40:00,163.71,163.96,163.65,163.96,615880.0,163.71,163.96,163.65,163.96,615880.0
2021-01-20 14:45:00,163.96,163.99,163.68,163.72,528020.0,163.96,163.99,163.68,163.72,528020.0
2021-01-20 14:50:00,163.74,163.79,163.56,163.56,437540.0,163.74,163.79,163.56,163.56,437540.0
2021-01-20 14:55:00,163.64,163.84,163.62,163.69,361720.0,163.64,163.84,163.62,163.69,361720.0
2021-01-20 15:00:00,163.7,163.75,163.5,163.56,358400.0,163.7,163.75,163.5,163.56,358400.0
2021-01-20 15:05:00,163.56,163.66,163.53,163.56,254560.0,163.56,163.66,163.53,163.56,254560.0
2021-01-20 15:10:00,163.55,163.7,163.22,163.36,567720.0,163.55,163.7,163.22,163.36,567720.0
2021-01-20 15:15:00,163.36,163.64,163.31,163.47,470560.0,163.36,163.64,163.31,163.47,470560.0
2021-01-20 15:20:00,163.48,163.67,163.43,163.54,388500.0,163.48,163.67,163.43,163.54,388500.0
2021-01-20 15:25:00,163.57,163.7,163.31,163.42,366360.0,163.57,163.7,163.31,163.42,366360.0
2021-01-20 15:30:00,163.39,163.63,163.38,163.63,385660.0,163.39,163.63,163.38,163.63,385660.0
2021-01-20 15:35:00,163.58,163.58,163.15,163.28,540960.0,163.58,163.58,163.15,163.28,540960.0
2021-01-20 15:40:00,163.25,163.6,163.23,163.53,454380.0,163.25,163.6,163.23,163.53,454380.0
2021-01-20 15:45:00,163.55,163.6,163.37,163.4,443300.0,163.55,163.6,163.37,163.4,443300.0
2021-01-20 15:50:00,163.36,163.5,163.19,163.28,742560.0,163.36,163.5,163.19,163.28,742560.0
2021-01-20 15:55:00,163.3,163.45,163.05,163.24,1714520.0,163.3,163.45,163.05,163.24,1714520.0
2021-01-21 09:30:00,164.65,165.9,164.48,165.09,4836280.0,164.65,165.9,164.48,165.09,4836280.0
2021-01-21 09:35:00,165.12,166.5,165.12,166.36,2365940.0,165.12,166.5,165.12,166.36,2365940.0
2021-01-21 09:40:00,166.36,166.45,165.11,165.21,1571480.0,166.36,166.45,165.11,165.21,1571480.0
2021-01-21 09:45:00,165.18,165.93,165.18,165.43,934080.0,165.18,165.93,165.18,165.43,934080.0
2021-01-21 09:50:00,165.5,165.83,165.22,165.58,723320.0,165.5,165.83,165.22,165.58,723320.0
2021-01-21 09:55:00,165.5,165.8,165.21,165.57,668460.0,165.5,165.8,165.21,165.57,668460.0
2021-01-21 10:00:00,165.6,165.92,165.32,165.76,727540.0,165.6,165.92,165.32,165.76,727540.0
2021-01-21 10:05:00,165.76,166.03,165.65,165.96,721580.0,165.76,166.03,165.65,165.96,721580.0
2021-01-21 10:10:00,165.99,166.52,165.99,166.48,901780.0,165.99,166.52,165.99,166.48,901780.0
2021-01-21 10:15:00,166.46,166.75,166.41,166.69,682320.0,166.46,166.75,166.41,166.69,682320.0
2021-01-21 10:20:00,166.58,166.63,166.31,166.54,534740.0,166.58,166.63,166.31,166.54,534740.0
2021-01-21 10:25:00,166.54,166.65,166.38,166.48,552420.0,166.54,166.65,166.38,166.48,552420.0
2021-01-21 10:30:00,166.49,166.82,166.48,166.68,440680.0,166.49,166.82,166.48,166.68,440680.0
2021-01-21 10:35:00,166.7,166.99,166.65,166.97,686080.0,166.7,166.99,166.65,166.97,686080.0
2021-01-21 10:40:00,166.99,167.0,166.63,166.81,612880.0,166.99,167.0,166.63,166.81,612880.0
2021-01-21 10:45:00,166.81,166.91,166.6,166.7,268160.0,166.81,166.91,166.6,166.7,268160.0
2021-01-21 10:50:00,166.72,166.95,166.67,166.86,367100.0,166.72,166.95,166.67,166.86,367100.0
2021-01-21 10:55:00,166.9,167.09,166.8,166.97,323160.0,166.9,167.09,166.8,166.97,323160.0
2021-01-21 11:00:00,166.97,167.43,166.86,167.31,866700.0,166.97,167.43,166.86,167.31,866700.0
2021-01-21 11:05:00,167.31,167.37,167.2,167.25,434760.0,167.31,167.37,167.2,167.25,434760.0
2021-01-21 11:10:00,167.22,167.25,167.0,167.2,568120.0,167.22,167.25,167.0,167.2,568120.0
2021-01-21 11:15:00,167.14,167.36,166.94,166.96,418460.0,167.14,167.36,166.94,166.96,418460.0
2021-01-21 11:20:00,166.97,167.07,166.86,167.07,375300.0,166.97,167.07,166.86,167.07,375300.0
2021-01-21 11:25:00,167.03,167.25,166.86,167.15,291680.0,167.03,167.25,166.86,167.15,291680.0
2021-01-21 11:30:00,167.14,167.33,167.12,167.12,203120.0,167.14,167.33,167.12,167.12,203120.0
2021-01-21 11:35:00,167.11,167.13,166.67,166.7,399580.0,167.11,167.13,166.67,166.7,399580.0
2021-01-21 11:40:00,166.73,166.73,166.15,166.37,721240.0,166.73,166.73,166.15,166.37,721240.0
2021-01-21 11:45:00,166.36,166.7,166.35,166.51,452460.0,166.36,166.7,166.35,166.51,452460.0
2021-01-21 11:50:00,166.47,166.7,166.4,166.57,187220.0,166.47,166.7,166.4,166.57,187220.0
2021-01-21 11:55:00,166.61,166.64,166.25,166.3,258340.0,166.61,166.64,166.25,166.3,258340.0
2021-01-21 12:00:00,166.31,166.6,166.28,166.55,240460.0,166.31,166.6,166.28,166.55,240460.0
2021-01-21 12:05:00,166.5,166.66,166.18,166.19,437800.0,166.5,166.66,166.18,166.19,437800.0
2021-01-21 12:10:00,166.2,166.2,165.73,165.73,572600.0,166.2,166.2,165.73,165.73,572600.0
2021-01-21 12:15:00,165.75,165.76,165.48,165.59,629520.0,165.75,165.76,165.48,165.59,629520.0
2021-01-21 12:20:00,165.6,165.75,165.42,165.74,604580.0,165.6,165.75,165.42,165.74,604580.0
2021-01-21 12:25:00,165.71,166.04,165.64,165.93,350860.0,165.71,166.04,165.64,165.93,350860.0
2021-01-21 12:30:00,165.94,166.29,165.88,166.16,507880.0,165.94,166.29,165.88,166.16,507880.0
2021-01-21 12:35:00,166.19,166.22,166.1,166.18,127860.0,166.19,166.22,166.1,166.18,127860.0
2021-01-21 12:40:00,166.18,166.27,166.08,166.11,242660.0,166.18,166.27,166.08,166.11,242660.0
2021-01-21 12:45:00,166.11,166.13,165.72,165.89,261140.0,166.11,166.13,165.72,165.89,261140.0
2021-01-21 12:50:00,165.87,165.87,165.64,165.65,195580.0,165.87,165.87,165.64,165.65,195580.0
2021-01-21 12:55:00,165.7,166.15,165.7,166.15,192500.0,165.7,166.15,165.7,166.15,192500.0
2021-01-21 13:00:00,166.18,166.19,165.78,165.82,217160.0,166.18,166.19,165.78,165.82,217160.0
2021-01-21 13:05:00,165.81,165.9,165.7,165.76,158100.0,165.81,165.9,165.7,165.76,158100.0
2021-01-21 13:10:00,165.75,165.82,165.6,165.82,240200.0,165.75,165.82,165.6,165.82,240200.0
2021-01-21 13:15:00,165.78,166.2,165.78,166.12,485080.0,165.78,166.2,165.78,166.12,485080.0
2021-01-21 13:20:00,166.11,166.15,165.95,165.98,302760.0,166.11,166.15,165.95,165.98,302760.0
2021-01-21 13:25:00,165.95,165.98,165.83,165.98,138040.0,165.95,165.98,165.83,165.98,138040.0
2021-01-21 13:30:00,165.99,166.02,165.85,165.88,166380.0,165.99,166.02,165.85,165.88,166380.0
2021-01-21 13:35:00,165.92,165.94,165.75,165.75,92860.0,165.92,165.94,165.75,165.75,92860.0
2021-01-21 13:40:00,165.78,165.92,165.7,165.77,198120.0,165.78,165.92,165.7,165.77,198120.0
2021-01-21 13:45:00,165.8,165.87,165.54,165.54,280620.0,165.8,165.87,165.54,165.54,280620.0
2021-01-21 13:50:00,165.53,165.61,165.3,165.41,498380.0,165.53,165.61,165.3,165.41,498380.0
2021-01-21 13:55:00,165.37,165.47,165.26,165.28,278240.0,165.37,165.47,165.26,165.28,278240.0
2021-01-21 14:00:00,165.35,165.71,165.35,165.68,299200.0,165.35,165.71,165.35,165.68,299200.0
2021-01-21 14:05:00,165.69,165.79,165.66,165.75,212420.0,165.69,165.79,165.66,165.75,212420.0
2021-01-21 14:10:00,165.77,166.01,165.68,166.01,246960.0,165.77,166.01,165.68,166.01,246960.0
2021-01-21 14:15:00,166.04,166.17,165.95,166.13,498120.0,166.04,166.17,165.95,166.13,498120.0
2021-01-21 14:20:00,166.09,166.16,166.0,166.14,241780.0,166.09,166.16,166.0,166.14,241780.0
2021-01-21 14:25:00,166.1,166.13,165.78,165.85,238900.0,166.1,166.13,165.78,165.85,238900.0
2021-01-21 14:30:00,165.84,166.05,165.75,166.0,166640.0,165.84,166.05,165.75,166.0,166640.0
2021-01-21 14:35:00,166.0,166.1,165.91,165.97,181960.0,166.0,166.1,165.91,165.97,181960.0
2021-01-21 14:40:00,165.99,165.99,165.68,165.81,197580.0,165.99,165.99,165.68,165.81,197580.0
2021-01-21 14:45:00,165.77,166.03,165.72,166.0,236820.0,165.77,166.03,165.72,166.0,236820.0
2021-01-21 14:50:00,166.03,166.18,166.02,166.04,196360.0,166.03,166.18,166.02,166.04,196360.0
2021-01-21 14:55:00,166.03,166.3,165.99,166.3,244600.0,166.03,166.3,165.99,166.3,244600.0
2021-01-21 15:00:00,166.31,166.35,166.23,166.34,231760.0,166.31,166.35,166.23,166.34,231760.0
2021-01-21 15:05:00,166.34,166.4,166.05,166.16,317160.0,166.34,166.4,166.05,166.16,317160.0
2021-01-21 15:10:00,166.16,166.22,165.84,165.91,296700.0,166.16,166.22,165.84,165.91,296700.0
2021-01-21 15:15:00,165.93,165.97,165.79,165.82,201160.0,165.93,165.97,165.79,165.82,201160.0
2021-01-21 15:20:00,165.9,166.14,165.88,166.01,284480.0,165.9,166.14,165.88,166.01,284480.0
2021-01-21 15:25:00,166.01,166.02,165.81,165.81,159600.0,166.01,166.02,165.81,165.81,159600.0
2021-01-21 15:30:00,165.78,165.78,165.61,165.73,302260.0,165.78,165.78,165.61,165.73,302260.0
2021-01-21 15:35:00,165.77,165.81,165.55,165.6,367400.0,165.77,165.81,165.55,165.6,367400.0
2021-01-21 15:40:00,165.65,165.79,165.56,165.75,230280.0,165.65,165.79,165.56,165.75,230280.0
2021-01-21 15:45:00,165.75,165.75,165.03,165.1,596480.0,165.75,165.75,165.03,165.1,596480.0
2021-01-21 15:50:00,165.16,165.2,165.0,165.0,1037520.0,165.16,165.2,165.0,165.0,1037520.0
2021-01-21 15:55:00,165.02,165.5,165.02,165.36,1464460.0,165.02,165.5,165.02,165.36,1464460.0
2021-01-22 09:30:00,165.22,165.23,164.16,164.43,1786840.0,165.22,165.23,164.16,164.43,1786840.0
2021-01-22 09:35:00,164.38,164.99,164.25,164.52,776800.0,164.38,164.99,164.25,164.52,776800.0
2021-01-22 09:40:00,164.5,164.78,164.31,164.72,483660.0,164.5,164.78,164.31,164.72,483660.0
2021-01-22 09:45:00,164.75,165.85,164.63,165.63,1226120.0,164.75,165.85,164.63,165.63,1226120.0
2021-01-22 09:50:00,165.6,166.1,165.42,165.68,1010700.0,165.6,166.1,165.42,165.68,1010700.0
2021-01-22 09:55:00,165.65,165.73,165.48,165.54,496600.0,165.65,165.73,165.48,165.54,496600.0
2021-01-22 10:00:00,165.59,165.64,165.22,165.25,323380.0,165.59,165.64,165.22,165.25,323380.0
2021-01-22 10:05:00,165.25,165.45,165.05,165.36,507940.0,165.25,165.45,165.05,165.36,507940.0
2021-01-22 10:10:00,165.38,165.41,164.63,164.81,407860.0,165.38,165.41,164.63,164.81,407860.0
2021-01-22 10:15:00,164.82,164.97,164.72,164.83,242520.0,164.82,164.97,164.72,164.83,242520.0
2021-01-22 10:20:00,164.85,164.94,164.69,164.78,309900.0,164.85,164.94,164.69,164.78,309900.0
2021-01-22 10:25:00,164.81,164.93,164.7,164.78,271160.0,164.81,164.93,164.7,164.78,271160.0
2021-01-22 10:30:00,164.75,165.15,164.73,165.01,275280.0,164.75,165.15,164.73,165.01,275280.0
2021-01-22 10:35:00,165.04,165.05,164.67,164.85,307380.0,165.04,165.05,164.67,164.85,307380.0
2021-01-22 10:40:00,164.9,164.93,164.73,164.84,163780.0,164.9,164.93,164.73,164.84,163780.0
2021-01-22 10:45:00,164.85,164.87,164.65,164.7,187560.0,164.85,164.87,164.65,164.7,187560.0
2021-01-22 10:50:00,164.72,164.82,164.67,164.82,214060.0,164.72,164.82,164.67,164.82,214060.0
2021-01-22 10:55:00,164.81,164.97,164.73,164.94,248000.0,164.81,164.97,164.73,164.94,248000.0
2021-01-22 11:00:00,164.91,164.97,164.76,164.94,118220.0,164.91,164.97,164.76,164.94,118220.0
2021-01-22 11:05:00,164.94,164.96,164.81,164.96,92980.0,164.94,164.96,164.81,164.96,92980.0
2021-01-22 11:10:00,164.93,165.37,164.93,165.24,358320.0,164.93,165.37,164.93,165.24,358320.0
2021-01-22 11:15:00,165.25,165.3,165.16,165.21,167960.0,165.25,165.3,165.16,165.21,167960.0
2021-01-22 11:20:00,165.23,165.24,164.95,165.05,107920.0,165.23,165.24,164.95,165.05,107920.0
2021-01-22 11:25:00,165.09,165.18,164.89,164.98,138960.0,165.09,165.18,164.89,164.98,138960.0
2021-01-22 11:30:00,164.97,165.12,164.95,165.05,153220.0,164.97,165.12,164.95,165.05,153220.0
2021-01-22 11:35:00,165.04,165.08,164.85,164.96,325060.0,165.04,165.08,164.85,164.96,325060.0
2021-01-22 11:40:00,164.98,165.08,164.9,165.02,194260.0,164.98,165.08,164.9,165.02,194260.0
2021-01-22 11:45:00,165.0,165.13,164.95,165.06,127160.0,165.0,165.13,164.95,165.06,127160.0
2021-01-22 11:50:00,165.05,165.32,165.05,165.3,347440.0,165.05,165.32,165.05,165.3,347440.0
2021-01-22 11:55:00,165.3,165.33,165.08,165.09,143740.0,165.3,165.33,165.08,165.09,143740.0
2021-01-22 12:00:00,165.13,165.22,165.05,165.05,89740.0,165.13,165.22,165.05,165.05,89740.0
2021-01-22 12:05:00,165.0,165.1,164.98,165.03,117600.0,165.0,165.1,164.98,165.03,117600.0
2021-01-22 12:10:00,165.03,165.1,164.98,165.01,102360.0,165.03,165.1,164.98,165.01,102360.0
2021-01-22 12:15:00,165.03,165.19,165.01,165.19,163540.0,165.03,165.19,165.01,165.19,163540.0
2021-01-22 12:20:00,165.19,165.19,165.03,165.07,90080.0,165.19,165.19,165.03,165.07,90080.0
2021-01-22 12:25:00,165.04,165.09,164.93,164.94,113340.0,165.04,165.09,164.93,164.94,113340.0
2021-01-22 12:30:00,164.99,164.99,164.86,164.94,276300.0,164.99,164.99,164.86,164.94,276300.0
2021-01-22 12:35:00,164.92,164.96,164.84,164.96,121880.0,164.92,164.96,164.84,164.96,121880.0
2021-01-22 12:40:00,164.89,164.91,164.84,164.91,62140.0,164.89,164.91,164.84,164.91,62140.0
2021-01-22 12:45:00,164.88,164.95,164.83,164.83,121860.0,164.88,164.95,164.83,164.83,121860.0
2021-01-22 12:50:00,164.87,164.89,164.82,164.83,90840.0,164.87,164.89,164.82,164.83,90840.0
2021-01-22 12:55:00,164.83,164.83,164.69,164.76,179300.0,164.83,164.83,164.69,164.76,179300.0
2021-01-22 13:00:00,164.73,164.83,164.7,164.74,100860.0,164.73,164.83,164.7,164.74,100860.0
2021-01-22 13:05:00,164.71,164.72,164.45,164.49,284100.0,164.71,164.72,164.45,164.49,284100.0
2021-01-22 13:10:00,164.46,164.68,164.45,164.64,218500.0,164.46,164.68,164.45,164.64,218500.0
2021-01-22 13:15:00,164.63,164.64,164.47,164.55,145540.0,164.63,164.64,164.47,164.55,145540.0
2021-01-22 13:20:00,164.56,164.79,164.53,164.75,159040.0,164.56,164.79,164.53,164.75,159040.0
2021-01-22 13:25:00,164.8,164.85,164.61,164.61,277260.0,164.8,164.85,164.61,164.61,277260.0
2021-01-22 13:30:00,164.62,164.82,164.58,164.73,172040.0,164.62,164.82,164.58,164.73,172040.0
2021-01-22 13:35:00,164.75,164.9,164.75,164.86,250880.0,164.75,164.9,164.75,164.86,250880.0
2021-01-22 13:40:00,164.83,164.96,164.8,164.91,162640.0,164.83,164.96,164.8,164.91,162640.0
2021-01-22 13:45:00,164.91,164.91,164.77,164.83,89100.0,164.91,164.91,164.77,164.83,89100.0
2021-01-22 13:50:00,164.82,164.83,164.72,164.83,66120.0,164.82,164.83,164.72,164.83,66120.0
2021-01-22 13:55:00,164.82,164.82,164.6,164.68,57400.0,164.82,164.82,164.6,164.68,57400.0
2021-01-22 14:00:00,164.72,164.75,164.58,164.7,96240.0,164.72,164.75,164.58,164.7,96240.0
2021-01-22 14:05:00,164.68,164.79,164.67,164.75,56580.0,164.68,164.79,164.67,164.75,56580.0
2021-01-22 14:10:00,164.73,164.73,164.59,164.67,210320.0,164.73,164.73,164.59,164.67,210320.0
2021-01-22 14:15:00,164.71,164.73,164.65,164.7,62440.0,164.71,164.73,164.65,164.7,62440.0
2021-01-22 14:20:00,164.74,164.88,164.74,164.85,115300.0,164.74,164.88,164.74,164.85,115300.0
2021-01-22 14:25:00,164.87,164.89,164.76,164.83,114720.0,164.87,164.89,164.76,164.83,114720.0
2021-01-22 14:30:00,164.78,164.92,164.77,164.92,131540.0,164.78,164.92,164.77,164.92,131540.0
2021-01-22 14:35:00,164.89,164.91,164.83,164.84,70760.0,164.89,164.91,164.83,164.84,70760.0
2021-01-22 14:40:00,164.89,164.99,164.89,164.99,186820.0,164.89,164.99,164.89,164.99,186820.0
2021-01-22 14:45:00,164.98,164.98,164.8,164.88,122520.0,164.98,164.98,164.8,164.88,122520.0
2021-01-22 14:50:00,164.82,164.95,164.82,164.93,252240.0,164.82,164.95,164.82,164.93,252240.0
2021-01-22 14:55:00,164.95,165.16,164.91,165.14,353400.0,164.95,165.16,164.91,165.14,353400.0
2021-01-22 15:00:00,165.15,165.2,164.93,164.95,390640.0,165.15,165.2,164.93,164.95,390640.0
2021-01-22 15:05:00,164.95,164.97,164.87,164.94,164900.0,164.95,164.97,164.87,164.94,164900.0
2021-01-22 15:10:00,164.93,164.95,164.66,164.74,277380.0,164.93,164.95,164.66,164.74,277380.0
2021-01-22 15:15:00,164.72,164.84,164.69,164.75,157840.0,164.72,164.84,164.69,164.75,157840.0
2021-01-22 15:20:00,164.73,164.9,164.73,164.87,189700.0,164.73,164.9,164.73,164.87,189700.0
2021-01-22 15:25:00,164.87,164.92,164.79,164.92,86540.0,164.87,164.92,164.79,164.92,86540.0
2021-01-22 15:30:00,164.93,165.1,164.93,165.06,419400.0,164.93,165.1,164.93,165.06,419400.0
2021-01-22 15:35:00,165.06,165.07,164.91,165.03,138200.0,165.06,165.07,164.91,165.03,138200.0
2021-01-22 15:40:00,165.03,165.1,165.0,165.09,139060.0,165.03,165.1,165.0,165.09,139060.0
2021-01-22 15:45:00,165.1,165.1,164.92,164.92,173760.0,165.1,165.1,164.92,164.92,173760.0
2021-01-22 15:50:00,164.91,164.96,164.75,164.75,499060.0,164.91,164.96,164.75,164.75,499060.0
2021-01-22 15:55:00,164.77,164.83,164.5,164.5,1010140.0,164.77,164.83,164.5,164.5,1010140.0
2021-01-25 09:30:00,166.43,167.44,166.29,167.21,3009720.0,166.43,167.44,166.29,167.21,3009720.0
2021-01-25 09:35:00,167.45,168.15,167.12,168.0,1066720.0,167.45,168.15,167.12,168.0,1066720.0
2021-01-25 09:40:00,168.0,168.19,167.79,167.86,771760.0,168.0,168.19,167.79,167.86,771760.0
2021-01-25 09:45:00,167.91,167.93,167.24,167.49,380160.0,167.91,167.93,167.24,167.49,380160.0
2021-01-25 09:50:00,167.5,168.0,167.4,167.67,347660.0,167.5,168.0,167.4,167.67,347660.0
2021-01-25 09:55:00,167.69,168.01,166.84,167.22,1049880.0,167.69,168.01,166.84,167.22,1049880.0
2021-01-25 10:00:00,167.31,167.33,166.58,166.63,688160.0,167.31,167.33,166.58,166.63,688160.0
2021-01-25 10:05:00,166.6,166.92,166.44,166.58,538820.0,166.6,166.92,166.44,166.58,538820.0
2021-01-25 10:10:00,166.72,166.74,166.29,166.38,480440.0,166.72,166.74,166.29,166.38,480440.0
2021-01-25 10:15:00,166.44,166.63,166.27,166.58,333280.0,166.44,166.63,166.27,166.58,333280.0
2021-01-25 10:20:00,166.6,166.83,166.57,166.73,403500.0,166.6,166.83,166.57,166.73,403500.0
2021-01-25 10:25:00,166.69,166.72,166.12,166.2,555780.0,166.69,166.72,166.12,166.2,555780.0
2021-01-25 10:30:00,166.19,166.25,165.92,165.99,345060.0,166.19,166.25,165.92,165.99,345060.0
2021-01-25 10:35:00,165.98,166.01,165.13,165.17,645860.0,165.98,166.01,165.13,165.17,645860.0
2021-01-25 10:40:00,165.21,165.58,165.15,165.41,636200.0,165.21,165.58,165.15,165.41,636200.0
2021-01-25 10:45:00,165.4,165.48,164.94,164.95,458300.0,165.4,165.48,164.94,164.95,458300.0
2021-01-25 10:50:00,164.95,165.03,164.09,164.23,1097240.0,164.95,165.03,164.09,164.23,1097240.0
2021-01-25 10:55:00,164.26,164.31,163.7,163.87,1033500.0,164.26,164.31,163.7,163.87,1033500.0
2021-01-25 11:00:00,163.82,164.3,162.58,162.61,850820.0,163.82,164.3,162.58,162.61,850820.0
2021-01-25 11:05:00,162.65,163.1,162.16,162.56,1121080.0,162.65,163.1,162.16,162.56,1121080.0
2021-01-25 11:10:00,162.66,164.08,162.6,164.07,707180.0,162.66,164.08,162.6,164.07,707180.0
2021-01-25 11:15:00,164.07,164.37,163.64,164.29,438620.0,164.07,164.37,163.64,164.29,438620.0
2021-01-25 11:20:00,164.29,164.41,164.04,164.1,338420.0,164.29,164.41,164.04,164.1,338420.0
2021-01-25 11:25:00,164.09,164.23,163.38,163.6,210920.0,164.09,164.23,163.38,163.6,210920.0
2021-01-25 11:30:00,163.65,164.12,163.33,164.0,393220.0,163.65,164.12,163.33,164.0,393220.0
2021-01-25 11:35:00,163.99,164.32,163.9,164.2,176660.0,163.99,164.32,163.9,164.2,176660.0
2021-01-25 11:40:00,164.16,164.16,163.93,164.01,279020.0,164.16,164.16,163.93,164.01,279020.0
2021-01-25 11:45:00,163.95,164.01,163.75,163.84,230540.0,163.95,164.01,163.75,163.84,230540.0
2021-01-25 11:50:00,164.01,164.13,163.86,163.98,148540.0,164.01,164.13,163.86,163.98,148540.0
2021-01-25 11:55:00,164.05,164.4,164.0,164.33,282320.0,164.05,164.4,164.0,164.33,282320.0
2021-01-25 12:00:00,164.39,164.85,164.39,164.84,507900.0,164.39,164.85,164.39,164.84,507900.0
2021-01-25 12:05:00,164.82,164.91,164.72,164.8,292920.0,164.82,164.91,164.72,164.8,292920.0
2021-01-25 12:10:00,164.8,164.81,164.17,164.24,269960.0,164.8,164.81,164.17,164.24,269960.0
2021-01-25 12:15:00,164.25,164.32,163.59,163.65,388280.0,164.25,164.32,163.59,163.65,388280.0
2021-01-25 12:20:00,163.81,164.2,163.78,163.78,295160.0,163.81,164.2,163.78,163.78,295160.0
2021-01-25 12:25:00,163.78,164.25,163.75,164.22,144020.0,163.78,164.25,163.75,164.22,144020.0
2021-01-25 12:30:00,164.08,164.65,164.03,164.58,126780.0,164.08,164.65,164.03,164.58,126780.0
2021-01-25 12:35:00,164.6,164.7,164.32,164.34,184700.0,164.6,164.7,164.32,164.34,184700.0
2021-01-25 12:40:00,164.36,164.63,164.36,164.63,117020.0,164.36,164.63,164.36,164.63,117020.0
2021-01-25 12:45:00,164.59,164.84,164.59,164.77,239420.0,164.59,164.84,164.59,164.77,239420.0
2021-01-25 12:50:00,164.75,165.33,164.75,165.25,530620.0,164.75,165.33,164.75,165.25,530620.0
2021-01-25 12:55:00,165.24,165.8,165.2,165.75,786840.0,165.24,165.8,165.2,165.75,786840.0
2021-01-25 13:00:00,165.71,165.72,165.2,165.36,236100.0,165.71,165.72,165.2,165.36,236100.0
2021-01-25 13:05:00,165.26,165.39,165.05,165.32,220580.0,165.26,165.39,165.05,165.32,220580.0
2021-01-25 13:10:00,165.31,165.52,165.25,165.45,390840.0,165.31,165.52,165.25,165.45,390840.0
2021-01-25 13:15:00,165.39,165.44,165.22,165.34,78660.0,165.39,165.44,165.22,165.34,78660.0
2021-01-25 13:20:00,165.25,165.45,165.15,165.36,155280.0,165.25,165.45,165.15,165.36,155280.0
2021-01-25 13:25:00,165.38,165.48,165.32,165.41,73980.0,165.38,165.48,165.32,165.41,73980.0
2021-01-25 13:30:00,165.45,165.5,165.3,165.38,194980.0,165.45,165.5,165.3,165.38,194980.0
2021-01-25 13:35:00,165.3,165.33,165.23,165.27,93660.0,165.3,165.33,165.23,165.27,93660.0
2021-01-25 13:40:00,165.27,165.28,165.05,165.16,133820.0,165.27,165.28,165.05,165.16,133820.0
2021-01-25 13:45:00,165.18,165.51,165.16,165.43,152740.0,165.18,165.51,165.16,165.43,152740.0
2021-01-25 13:50:00,165.4,165.44,165.15,165.15,153500.0,165.4,165.44,165.15,165.15,153500.0
2021-01-25 13:55:00,165.22,165.25,165.08,165.08,120740.0,165.22,165.25,165.08,165.08,120740.0
2021-01-25 14:00:00,165.1,165.1,164.91,165.06,233460.0,165.1,165.1,164.91,165.06,233460.0
2021-01-25 14:05:00,165.06,165.06,164.93,164.96,133520.0,165.06,165.06,164.93,164.96,133520.0
2021-01-25 14:10:00,164.87,164.87,164.65,164.71,107640.0,164.87,164.87,164.65,164.71,107640.0
2021-01-25 14:15:00,164.68,164.8,164.55,164.73,121620.0,164.68,164.8,164.55,164.73,121620.0
2021-01-25 14:20:00,164.76,164.9,164.68,164.85,105640.0,164.76,164.9,164.68,164.85,105640.0
2021-01-25 14:25:00,164.83,165.04,164.71,165.04,80500.0,164.83,165.04,164.71,165.04,80500.0
2021-01-25 14:30:00,164.99,165.08,164.95,164.96,118200.0,164.99,165.08,164.95,164.96,118200.0
2021-01-25 14:35:00,164.94,165.05,164.86,165.0,142400.0,164.94,165.05,164.86,165.0,142400.0
2021-01-25 14:40:00,164.93,165.13,164.93,165.12,228080.0,164.93,165.13,164.93,165.12,228080.0
2021-01-25 14:45:00,165.14,165.21,165.0,165.07,199920.0,165.14,165.21,165.0,165.07,199920.0
2021-01-25 14:50:00,165.06,165.07,164.91,164.91,207600.0,165.06,165.07,164.91,164.91,207600.0
2021-01-25 14:55:00,164.92,165.12,164.92,165.04,132040.0,164.92,165.12,164.92,165.04,132040.0
2021-01-25 15:00:00,164.97,164.97,164.58,164.58,163760.0,164.97,164.97,164.58,164.58,163760.0
2021-01-25 15:05:00,164.61,164.8,164.59,164.64,117360.0,164.61,164.8,164.59,164.64,117360.0
2021-01-25 15:10:00,164.66,164.68,164.29,164.4,165980.0,164.66,164.68,164.29,164.4,165980.0
2021-01-25 15:15:00,164.33,164.78,164.14,164.74,304680.0,164.33,164.78,164.14,164.74,304680.0
2021-01-25 15:20:00,164.71,164.8,164.59,164.65,175560.0,164.71,164.8,164.59,164.65,175560.0
2021-01-25 15:25:00,164.6,164.87,164.6,164.66,172660.0,164.6,164.87,164.6,164.66,172660.0
2021-01-25 15:30:00,164.63,164.68,164.44,164.68,284360.0,164.63,164.68,164.44,164.68,284360.0
2021-01-25 15:35:00,164.66,164.75,164.62,164.72,77540.0,164.66,164.75,164.62,164.72,77540.0
2021-01-25 15:40:00,164.72,164.88,164.58,164.87,228980.0,164.72,164.88,164.58,164.87,228980.0
2021-01-25 15:45:00,164.94,165.1,164.83,164.89,402740.0,164.94,165.1,164.83,164.89,402740.0
2021-01-25 15:50:00,164.95,165.06,164.63,164.67,466920.0,164.95,165.06,164.63,164.67,466920.0
2021-01-25 15:55:00,164.69,164.8,164.44,164.66,1133740.0,164.69,164.8,164.44,164.66,1133740.0
2021-01-26 09:30:00,164.82,165.5,164.4,165.38,1529580.0,164.82,165.5,164.4,165.38,1529580.0
2021-01-26 09:35:00,165.45,165.6,164.83,165.11,606960.0,165.45,165.6,164.83,165.11,606960.0
2021-01-26 09:40:00,165.15,165.28,164.35,164.46,682820.0,165.15,165.28,164.35,164.46,682820.0
2021-01-26 09:45:00,164.48,164.74,164.14,164.64,632880.0,164.48,164.74,164.14,164.64,632880.0
2021-01-26 09:50:00,164.69,165.21,164.29,165.09,490740.0,164.69,165.21,164.29,165.09,490740.0
2021-01-26 09:55:00,165.12,165.48,165.09,165.45,529300.0,165.12,165.48,165.09,165.45,529300.0
2021-01-26 10:00:00,165.48,166.0,165.35,165.96,654080.0,165.48,166.0,165.35,165.96,654080.0
2021-01-26 10:05:00,165.99,166.14,165.65,165.73,603840.0,165.99,166.14,165.65,165.73,603840.0
2021-01-26 10:10:00,165.75,165.79,165.26,165.64,404160.0,165.75,165.79,165.26,165.64,404160.0
2021-01-26 10:15:00,165.57,165.68,165.04,165.1,285160.0,165.57,165.68,165.04,165.1,285160.0
2021-01-26 10:20:00,165.1,165.5,165.0,165.5,260820.0,165.1,165.5,165.0,165.5,260820.0
2021-01-26 10:25:00,165.46,165.81,165.4,165.7,277080.0,165.46,165.81,165.4,165.7,277080.0
2021-01-26 10:30:00,165.64,165.9,165.58,165.9,249640.0,165.64,165.9,165.58,165.9,249640.0
2021-01-26 10:35:00,165.9,166.3,165.75,165.92,520700.0,165.9,166.3,165.75,165.92,520700.0
2021-01-26 10:40:00,165.99,166.28,165.86,166.07,369460.0,165.99,166.28,165.86,166.07,369460.0
2021-01-26 10:45:00,166.09,166.56,166.09,166.47,733880.0,166.09,166.56,166.09,166.47,733880.0
2021-01-26 10:50:00,166.44,166.57,166.41,166.46,523980.0,166.44,166.57,166.41,166.46,523980.0
2021-01-26 10:55:00,166.48,166.54,166.2,166.34,378560.0,166.48,166.54,166.2,166.34,378560.0
2021-01-26 11:00:00,166.34,166.7,166.28,166.66,410440.0,166.34,166.7,166.28,166.66,410440.0
2021-01-26 11:05:00,166.65,166.79,165.9,166.0,598840.0,166.65,166.79,165.9,166.0,598840.0
2021-01-26 11:10:00,165.97,166.08,165.73,165.88,428360.0,165.97,166.08,165.73,165.88,428360.0
2021-01-26 11:15:00,165.86,166.08,165.86,166.04,132520.0,165.86,166.08,165.86,166.04,132520.0
2021-01-26 11:20:00,166.08,166.34,166.01,166.09,207800.0,166.08,166.34,166.01,166.09,207800.0
2021-01-26 11:25:00,166.1,166.2,165.95,166.0,161500.0,166.1,166.2,165.95,166.0,161500.0
2021-01-26 11:30:00,165.98,166.08,165.55,165.76,298380.0,165.98,166.08,165.55,165.76,298380.0
2021-01-26 11:35:00,165.77,165.98,165.75,165.96,130840.0,165.77,165.98,165.75,165.96,130840.0
2021-01-26 11:40:00,165.94,165.98,165.63,165.63,117100.0,165.94,165.98,165.63,165.63,117100.0
2021-01-26 11:45:00,165.61,165.7,165.4,165.42,165760.0,165.61,165.7,165.4,165.42,165760.0
2021-01-26 11:50:00,165.4,165.63,165.28,165.33,199940.0,165.4,165.63,165.28,165.33,199940.0
2021-01-26 11:55:00,165.26,165.44,165.22,165.4,158040.0,165.26,165.44,165.22,165.4,158040.0
2021-01-26 12:00:00,165.38,165.85,165.26,165.73,470740.0,165.38,165.85,165.26,165.73,470740.0
2021-01-26 12:05:00,165.7,165.87,165.64,165.85,147720.0,165.7,165.87,165.64,165.85,147720.0
2021-01-26 12:10:00,165.79,166.19,165.79,166.09,237100.0,165.79,166.19,165.79,166.09,237100.0
2021-01-26 12:15:00,166.1,166.22,166.01,166.04,199560.0,166.1,166.22,166.01,166.04,199560.0
2021-01-26 12:20:00,166.06,166.18,166.01,166.1,74260.0,166.06,166.18,166.01,166.1,74260.0
2021-01-26 12:25:00,166.14,166.25,166.07,166.07,155180.0,166.14,166.25,166.07,166.07,155180.0
2021-01-26 12:30:00,166.04,166.2,166.03,166.08,90060.0,166.04,166.2,166.03,166.08,90060.0
2021-01-26 12:35:00,166.07,166.08,165.81,165.82,122480.0,166.07,166.08,165.81,165.82,122480.0
2021-01-26 12:40:00,165.82,166.02,165.77,165.96,121660.0,165.82,166.02,165.77,165.96,121660.0
2021-01-26 12:45:00,165.95,166.3,165.87,166.3,224340.0,165.95,166.3,165.87,166.3,224340.0
2021-01-26 12:50:00,166.3,166.5,166.26,166.39,369340.0,166.3,166.5,166.26,166.39,369340.0
2021-01-26 12:55:00,166.39,166.44,166.05,166.29,134520.0,166.39,166.44,166.05,166.29,134520.0
2021-01-26 13:00:00,166.3,166.3,166.04,166.14,57000.0,166.3,166.3,166.04,166.14,57000.0
2021-01-26 13:05:00,166.07,166.32,166.01,166.32,96180.0,166.07,166.32,166.01,166.32,96180.0
2021-01-26 13:10:00,166.33,166.38,166.21,166.3,85400.0,166.33,166.38,166.21,166.3,85400.0
2021-01-26 13:15:00,166.31,166.42,166.28,166.38,146760.0,166.31,166.42,166.28,166.38,146760.0
2021-01-26 13:20:00,166.39,166.44,166.3,166.39,58820.0,166.39,166.44,166.3,166.39,58820.0
2021-01-26 13:25:00,166.43,166.59,166.41,166.44,239960.0,166.43,166.59,166.41,166.44,239960.0
2021-01-26 13:30:00,166.47,166.5,166.32,166.48,147500.0,166.47,166.5,166.32,166.48,147500.0
2021-01-26 13:35:00,166.48,166.53,166.41,166.48,77400.0,166.48,166.53,166.41,166.48,77400.0
2021-01-26 13:40:00,166.5,166.62,166.5,166.6,158340.0,166.5,166.62,166.5,166.6,158340.0
2021-01-26 13:45:00,166.63,166.63,166.42,166.45,176920.0,166.63,166.63,166.42,166.45,176920.0
2021-01-26 13:50:00,166.44,166.5,166.25,166.5,231460.0,166.44,166.5,166.25,166.5,231460.0
2021-01-26 13:55:00,166.51,166.52,166.33,166.34,58260.0,166.51,166.52,166.33,166.34,58260.0
2021-01-26 14:00:00,166.37,166.57,166.37,166.54,125900.0,166.37,166.57,166.37,166.54,125900.0
2021-01-26 14:05:00,166.52,166.58,166.44,166.58,67860.0,166.52,166.58,166.44,166.58,67860.0
2021-01-26 14:10:00,166.58,166.79,166.53,166.79,310240.0,166.58,166.79,166.53,166.79,310240.0
2021-01-26 14:15:00,166.77,166.9,166.67,166.68,307240.0,166.77,166.9,166.67,166.68,307240.0
2021-01-26 14:20:00,166.71,166.85,166.66,166.66,117640.0,166.71,166.85,166.66,166.66,117640.0
2021-01-26 14:25:00,166.68,166.71,166.39,166.52,226480.0,166.68,166.71,166.39,166.52,226480.0
2021-01-26 14:30:00,166.51,166.53,166.39,166.46,124320.0,166.51,166.53,166.39,166.46,124320.0
2021-01-26 14:35:00,166.5,166.53,166.27,166.3,193620.0,166.5,166.53,166.27,166.3,193620.0
2021-01-26 14:40:00,166.27,166.46,166.25,166.29,115260.0,166.27,166.46,166.25,166.29,115260.0
2021-01-26 14:45:00,166.33,166.49,166.23,166.42,206640.0,166.33,166.49,166.23,166.42,206640.0
2021-01-26 14:50:00,166.39,166.41,166.12,166.2,117260.0,166.39,166.41,166.12,166.2,117260.0
2021-01-26 14:55:00,166.18,166.39,166.18,166.39,220340.0,166.18,166.39,166.18,166.39,220340.0
2021-01-26 15:00:00,166.38,166.4,166.22,166.38,148660.0,166.38,166.4,166.22,166.38,148660.0
2021-01-26 15:05:00,166.39,166.58,166.33,166.58,213120.0,166.39,166.58,166.33,166.58,213120.0
2021-01-26 15:10:00,166.64,166.75,166.56,166.66,231080.0,166.64,166.75,166.56,166.66,231080.0
2021-01-26 15:15:00,166.63,166.79,166.54,166.77,308300.0,166.63,166.79,166.54,166.77,308300.0
2021-01-26 15:20:00,166.75,166.82,166.64,166.73,261320.0,166.75,166.82,166.64,166.73,261320.0
2021-01-26 15:25:00,166.75,166.88,166.75,166.79,209920.0,166.75,166.88,166.75,166.79,209920.0
2021-01-26 15:30:00,166.76,166.85,166.59,166.73,261180.0,166.76,166.85,166.59,166.73,261180.0
2021-01-26 15:35:00,166.66,166.69,166.37,166.53,321400.0,166.66,166.69,166.37,166.53,321400.0
2021-01-26 15:40:00,166.56,166.63,166.48,166.55,244240.0,166.56,166.63,166.48,166.55,244240.0
2021-01-26 15:45:00,166.59,166.9,166.55,166.55,619060.0,166.59,166.9,166.55,166.55,619060.0
2021-01-26 15:50:00,166.7,166.84,166.22,166.22,653240.0,166.7,166.84,166.22,166.22,653240.0
2021-01-26 15:55:00,166.27,166.47,165.96,166.31,1394380.0,166.27,166.47,165.96,166.31,1394380.0
2021-01-27 09:30:00,167.07,167.33,164.75,164.77,2777260.0,167.07,167.33,164.75,164.77,2777260.0
2021-01-27 09:35:00,164.71,164.9,163.59,164.18,1167800.0,164.71,164.9,163.59,164.18,1167800.0
2021-01-27 09:40:00,164.26,164.26,162.8,162.9,1275920.0,164.26,164.26,162.8,162.9,1275920.0
2021-01-27 09:45:00,162.9,163.66,162.58,162.72,1108520.0,162.9,163.66,162.58,162.72,1108520.0
2021-01-27 09:50:00,162.71,163.3,162.3,163.03,1186460.0,162.71,163.3,162.3,163.03,1186460.0
2021-01-27 09:55:00,163.16,164.43,163.05,164.36,1236140.0,163.16,164.43,163.05,164.36,1236140.0
2021-01-27 10:00:00,164.37,165.11,164.05,165.05,820860.0,164.37,165.11,164.05,165.05,820860.0
2021-01-27 10:05:00,164.93,165.15,164.65,164.97,447840.0,164.93,165.15,164.65,164.97,447840.0
2021-01-27 10:10:00,164.95,165.34,164.29,164.29,587800.0,164.95,165.34,164.29,164.29,587800.0
2021-01-27 10:15:00,164.48,165.1,164.1,164.99,405780.0,164.48,165.1,164.1,164.99,405780.0
2021-01-27 10:20:00,164.96,165.55,164.95,165.09,568620.0,164.96,165.55,164.95,165.09,568620.0
2021-01-27 10:25:00,165.13,165.33,164.9,164.9,260860.0,165.13,165.33,164.9,164.9,260860.0
2021-01-27 10:30:00,164.87,165.05,164.36,164.64,479380.0,164.87,165.05,164.36,164.64,479380.0
2021-01-27 10:35:00,164.73,164.91,164.34,164.67,252900.0,164.73,164.91,164.34,164.67,252900.0
2021-01-27 10:40:00,164.61,165.21,164.5,165.08,279080.0,164.61,165.21,164.5,165.08,279080.0
2021-01-27 10:45:00,165.02,165.3,164.97,165.19,170420.0,165.02,165.3,164.97,165.19,170420.0
2021-01-27 10:50:00,165.26,165.55,165.0,165.36,209640.0,165.26,165.55,165.0,165.36,209640.0
2021-01-27 10:55:00,165.3,165.42,164.88,164.92,219820.0,165.3,165.42,164.88,164.92,219820.0
2021-01-27 11:00:00,164.88,164.9,164.66,164.85,193440.0,164.88,164.9,164.66,164.85,193440.0
2021-01-27 11:05:00,164.9,164.94,164.4,164.61,246820.0,164.9,164.94,164.4,164.61,246820.0
2021-01-27 11:10:00,164.57,164.62,164.17,164.19,257760.0,164.57,164.62,164.17,164.19,257760.0
2021-01-27 11:15:00,164.2,164.42,163.95,164.13,247100.0,164.2,164.42,163.95,164.13,247100.0
2021-01-27 11:20:00,164.2,164.4,164.03,164.31,106040.0,164.2,164.4,164.03,164.31,106040.0
2021-01-27 11:25:00,164.3,164.3,163.9,163.93,211260.0,164.3,164.3,163.9,163.93,211260.0
2021-01-27 11:30:00,164.0,164.0,163.4,163.53,370820.0,164.0,164.0,163.4,163.53,370820.0
2021-01-27 11:35:00,163.51,163.85,163.51,163.62,165500.0,163.51,163.85,163.51,163.62,165500.0
2021-01-27 11:40:00,163.64,163.81,163.4,163.68,352900.0,163.64,163.81,163.4,163.68,352900.0
2021-01-27 11:45:00,163.6,163.94,163.4,163.5,394880.0,163.6,163.94,163.4,163.5,394880.0
2021-01-27 11:50:00,163.54,163.71,163.4,163.55,197080.0,163.54,163.71,163.4,163.55,197080.0
2021-01-27 11:55:00,163.45,163.53,163.19,163.27,258440.0,163.45,163.53,163.19,163.27,258440.0
2021-01-27 12:00:00,163.3,163.32,163.1,163.24,197420.0,163.3,163.32,163.1,163.24,197420.0
2021-01-27 12:05:00,163.22,163.5,163.2,163.37,230060.0,163.22,163.5,163.2,163.37,230060.0
2021-01-27 12:10:00,163.4,163.58,163.35,163.5,193660.0,163.4,163.58,163.35,163.5,193660.0
2021-01-27 12:15:00,163.56,164.19,163.5,164.19,627540.0,163.56,164.19,163.5,164.19,627540.0
2021-01-27 12:20:00,164.16,164.38,164.15,164.32,306440.0,164.16,164.38,164.15,164.32,306440.0
2021-01-27 12:25:00,164.36,164.7,164.32,164.65,376200.0,164.36,164.7,164.32,164.65,376200.0
2021-01-27 12:30:00,164.6,164.75,164.25,164.43,555600.0,164.6,164.75,164.25,164.43,555600.0
2021-01-27 12:35:00,164.5,164.76,164.37,164.73,279540.0,164.5,164.76,164.37,164.73,279540.0
2021-01-27 12:40:00,164.77,164.99,164.76,164.87,267000.0,164.77,164.99,164.76,164.87,267000.0
2021-01-27 12:45:00,164.85,165.0,164.77,164.99,176840.0,164.85,165.0,164.77,164.99,176840.0
2021-01-27 12:50:00,165.05,165.08,164.79,164.79,214360.0,165.05,165.08,164.79,164.79,214360.0
2021-01-27 12:55:00,164.84,164.9,164.41,164.6,116080.0,164.84,164.9,164.41,164.6,116080.0
2021-01-27 13:00:00,164.62,164.75,164.51,164.55,162140.0,164.62,164.75,164.51,164.55,162140.0
2021-01-27 13:05:00,164.55,164.59,164.15,164.26,177080.0,164.55,164.59,164.15,164.26,177080.0
2021-01-27 13:10:00,164.34,164.39,164.03,164.03,123780.0,164.34,164.39,164.03,164.03,123780.0
2021-01-27 13:15:00,164.08,164.33,164.0,164.08,129900.0,164.08,164.33,164.0,164.08,129900.0
2021-01-27 13:20:00,164.08,164.36,163.99,164.29,132060.0,164.08,164.36,163.99,164.29,132060.0
2021-01-27 13:25:00,164.31,164.48,164.26,164.36,197500.0,164.31,164.48,164.26,164.36,197500.0
2021-01-27 13:30:00,164.29,164.29,164.0,164.04,179480.0,164.29,164.29,164.0,164.04,179480.0
2021-01-27 13:35:00,164.0,164.23,163.97,164.23,128900.0,164.0,164.23,163.97,164.23,128900.0
2021-01-27 13:40:00,164.18,164.18,163.84,163.84,110800.0,164.18,164.18,163.84,163.84,110800.0
2021-01-27 13:45:00,163.8,164.0,163.8,163.98,147300.0,163.8,164.0,163.8,163.98,147300.0
2021-01-27 13:50:00,163.92,164.08,163.87,164.03,102660.0,163.92,164.08,163.87,164.03,102660.0
2021-01-27 13:55:00,164.07,164.1,163.82,163.97,207260.0,164.07,164.1,163.82,163.97,207260.0
2021-01-27 14:00:00,163.91,164.3,163.91,164.29,99200.0,163.91,164.3,163.91,164.29,99200.0
2021-01-27 14:05:00,164.25,164.25,164.01,164.24,175480.0,164.25,164.25,164.01,164.24,175480.0
2021-01-27 14:10:00,164.19,164.3,164.06,164.11,186240.0,164.19,164.3,164.06,164.11,186240.0
2021-01-27 14:15:00,164.12,164.14,163.52,163.66,325400.0,164.12,164.14,163.52,163.66,325400.0
2021-01-27 14:20:00,163.61,163.67,163.17,163.2,353460.0,163.61,163.67,163.17,163.2,353460.0
2021-01-27 14:25:00,163.18,163.18,162.58,162.73,801260.0,163.18,163.18,162.58,162.73,801260.0
2021-01-27 14:30:00,162.68,162.7,162.2,162.62,828040.0,162.68,162.7,162.2,162.62,828040.0
2021-01-27 14:35:00,162.57,163.1,162.35,163.01,583360.0,162.57,163.1,162.35,163.01,583360.0
2021-01-27 14:40:00,162.79,163.23,162.79,162.98,282460.0,162.79,163.23,162.79,162.98,282460.0
2021-01-27 14:45:00,162.95,163.15,162.5,162.53,298360.0,162.95,163.15,162.5,162.53,298360.0
2021-01-27 14:50:00,162.55,162.69,162.3,162.5,397520.0,162.55,162.69,162.3,162.5,397520.0
2021-01-27 14:55:00,162.59,162.65,162.26,162.26,389680.0,162.59,162.65,162.26,162.26,389680.0
2021-01-27 15:00:00,162.3,162.5,162.11,162.46,344540.0,162.3,162.5,162.11,162.46,344540.0
2021-01-27 15:05:00,162.5,162.51,162.03,162.1,377000.0,162.5,162.51,162.03,162.1,377000.0
2021-01-27 15:10:00,162.11,162.3,161.73,162.07,470820.0,162.11,162.3,161.73,162.07,470820.0
2021-01-27 15:15:00,162.06,162.15,161.7,161.7,459360.0,162.06,162.15,161.7,161.7,459360.0
2021-01-27 15:20:00,161.65,161.81,161.06,161.12,540300.0,161.65,161.81,161.06,161.12,540300.0
2021-01-27 15:25:00,161.05,161.5,160.84,160.98,479880.0,161.05,161.5,160.84,160.98,479880.0
2021-01-27 15:30:00,160.9,161.02,160.35,160.35,583700.0,160.9,161.02,160.35,160.35,583700.0
2021-01-27 15:35:00,160.43,161.2,160.43,161.06,581800.0,160.43,161.2,160.43,161.06,581800.0
2021-01-27 15:40:00,161.05,161.42,160.9,161.3,444460.0,161.05,161.42,160.9,161.3,444460.0
2021-01-27 15:45:00,161.21,161.75,160.9,161.41,614820.0,161.21,161.75,160.9,161.41,614820.0
2021-01-27 15:50:00,161.31,161.85,161.29,161.64,647920.0,161.31,161.85,161.29,161.64,647920.0
2021-01-27 15:55:00,161.59,161.88,161.38,161.75,1296220.0,161.59,161.88,161.38,161.75,1296220.0
2021-01-28 09:30:00,161.75,162.4,161.43,161.99,1757060.0,161.75,162.4,161.43,161.99,1757060.0
2021-01-28 09:35:00,162.1,162.25,161.88,161.96,723920.0,162.1,162.25,161.88,161.96,723920.0
2021-01-28 09:40:00,161.95,163.26,161.75,162.78,609220.0,161.95,163.26,161.75,162.78,609220.0
2021-01-28 09:45:00,162.85,162.94,162.11,162.29,355120.0,162.85,162.94,162.11,162.29,355120.0
2021-01-28 09:50:00,162.25,162.6,162.17,162.54,361480.0,162.25,162.6,162.17,162.54,361480.0
2021-01-28 09:55:00,162.44,163.12,162.17,162.87,607700.0,162.44,163.12,162.17,162.87,607700.0
2021-01-28 10:00:00,162.9,163.35,162.82,163.12,503200.0,162.9,163.35,162.82,163.12,503200.0
2021-01-28 10:05:00,163.08,163.39,162.56,162.8,217980.0,163.08,163.39,162.56,162.8,217980.0
2021-01-28 10:10:00,162.86,163.25,162.74,162.93,287900.0,162.86,163.25,162.74,162.93,287900.0
2021-01-28 10:15:00,162.89,163.47,162.89,163.35,603680.0,162.89,163.47,162.89,163.35,603680.0
2021-01-28 10:20:00,163.36,163.5,162.76,162.92,534520.0,163.36,163.5,162.76,162.92,534520.0
2021-01-28 10:25:00,162.77,163.26,162.77,163.02,301880.0,162.77,163.26,162.77,163.02,301880.0
2021-01-28 10:30:00,163.15,163.38,163.1,163.11,235520.0,163.15,163.38,163.1,163.11,235520.0
2021-01-28 10:35:00,163.14,163.29,163.06,163.26,223300.0,163.14,163.29,163.06,163.26,223300.0
2021-01-28 10:40:00,163.16,163.32,162.61,162.82,380200.0,163.16,163.32,162.61,162.82,380200.0
2021-01-28 10:45:00,162.91,163.26,162.88,163.19,194940.0,162.91,163.26,162.88,163.19,194940.0
2021-01-28 10:50:00,163.22,163.42,163.16,163.23,243200.0,163.22,163.42,163.16,163.23,243200.0
2021-01-28 10:55:00,163.31,163.79,163.27,163.73,438600.0,163.31,163.79,163.27,163.73,438600.0
2021-01-28 11:00:00,163.83,163.99,163.63,163.72,407120.0,163.83,163.99,163.63,163.72,407120.0
2021-01-28 11:05:00,163.69,163.94,163.68,163.86,195380.0,163.69,163.94,163.68,163.86,195380.0
2021-01-28 11:10:00,163.88,164.03,163.68,163.73,202760.0,163.88,164.03,163.68,163.73,202760.0
2021-01-28 11:15:00,163.69,163.69,163.46,163.46,234820.0,163.69,163.69,163.46,163.46,234820.0
2021-01-28 11:20:00,163.52,163.73,163.4,163.58,177140.0,163.52,163.73,163.4,163.58,177140.0
2021-01-28 11:25:00,163.63,163.64,163.26,163.43,285260.0,163.63,163.64,163.26,163.43,285260.0
2021-01-28 11:30:00,163.37,163.55,163.27,163.49,133220.0,163.37,163.55,163.27,163.49,133220.0
2021-01-28 11:35:00,163.5,163.69,163.43,163.49,126160.0,163.5,163.69,163.43,163.49,126160.0
2021-01-28 11:40:00,163.52,163.52,162.85,162.89,328920.0,163.52,163.52,162.85,162.89,328920.0
2021-01-28 11:45:00,163.1,163.1,162.71,162.81,263860.0,163.1,163.1,162.71,162.81,263860.0
2021-01-28 11:50:00,162.84,163.44,162.84,163.22,229760.0,162.84,163.44,162.84,163.22,229760.0
2021-01-28 11:55:00,163.17,163.5,163.17,163.5,117900.0,163.17,163.5,163.17,163.5,117900.0
2021-01-28 12:00:00,163.49,163.6,163.41,163.6,138060.0,163.49,163.6,163.41,163.6,138060.0
2021-01-28 12:05:00,163.6,163.7,163.33,163.49,129240.0,163.6,163.7,163.33,163.49,129240.0
2021-01-28 12:10:00,163.49,163.54,163.35,163.48,157520.0,163.49,163.54,163.35,163.48,157520.0
2021-01-28 12:15:00,163.45,163.53,163.33,163.42,106500.0,163.45,163.53,163.33,163.42,106500.0
2021-01-28 12:20:00,163.41,163.62,163.26,163.6,112460.0,163.41,163.62,163.26,163.6,112460.0
2021-01-28 12:25:00,163.62,163.82,163.54,163.79,206440.0,163.62,163.82,163.54,163.79,206440.0
2021-01-28 12:30:00,163.8,163.85,163.75,163.84,164360.0,163.8,163.85,163.75,163.84,164360.0
2021-01-28 12:35:00,163.86,164.25,163.86,164.25,271140.0,163.86,164.25,163.86,164.25,271140.0
2021-01-28 12:40:00,164.25,164.26,164.03,164.19,238280.0,164.25,164.26,164.03,164.19,238280.0
2021-01-28 12:45:00,164.16,164.5,164.13,164.45,377740.0,164.16,164.5,164.13,164.45,377740.0
2021-01-28 12:50:00,164.47,164.56,164.25,164.33,419060.0,164.47,164.56,164.25,164.33,419060.0
2021-01-28 12:55:00,164.28,164.63,164.28,164.6,232640.0,164.28,164.63,164.28,164.6,232640.0
2021-01-28 13:00:00,164.64,165.08,164.63,164.91,479800.0,164.64,165.08,164.63,164.91,479800.0
2021-01-28 13:05:00,164.94,164.95,164.71,164.74,318800.0,164.94,164.95,164.71,164.74,318800.0
2021-01-28 13:10:00,164.73,164.94,164.73,164.81,143680.0,164.73,164.94,164.73,164.81,143680.0
2021-01-28 13:15:00,164.78,164.89,164.67,164.78,360920.0,164.78,164.89,164.67,164.78,360920.0
2021-01-28 13:20:00,164.79,164.82,164.46,164.77,303200.0,164.79,164.82,164.46,164.77,303200.0
2021-01-28 13:25:00,164.84,164.9,164.6,164.6,137640.0,164.84,164.9,164.6,164.6,137640.0
2021-01-28 13:30:00,164.6,164.68,164.42,164.59,244260.0,164.6,164.68,164.42,164.59,244260.0
2021-01-28 13:35:00,164.6,164.88,164.56,164.79,229880.0,164.6,164.88,164.56,164.79,229880.0
2021-01-28 13:40:00,164.82,164.9,164.73,164.73,52120.0,164.82,164.9,164.73,164.73,52120.0
2021-01-28 13:45:00,164.76,164.86,164.71,164.78,75920.0,164.76,164.86,164.71,164.78,75920.0
2021-01-28 13:50:00,164.8,164.82,164.64,164.7,116620.0,164.8,164.82,164.64,164.7,116620.0
2021-01-28 13:55:00,164.71,164.72,164.5,164.56,136640.0,164.71,164.72,164.5,164.56,136640.0
2021-01-28 14:00:00,164.6,164.7,164.57,164.61,88440.0,164.6,164.7,164.57,164.61,88440.0
2021-01-28 14:05:00,164.63,164.64,164.45,164.47,96460.0,164.63,164.64,164.45,164.47,96460.0
2021-01-28 14:10:00,164.46,164.46,164.09,164.09,206200.0,164.46,164.46,164.09,164.09,206200.0
2021-01-28 14:15:00,164.15,164.22,163.9,163.9,164840.0,164.15,164.22,163.9,163.9,164840.0
2021-01-28 14:20:00,163.9,164.05,163.79,163.9,134040.0,163.9,164.05,163.79,163.9,134040.0
2021-01-28 14:25:00,163.9,164.22,163.86,164.2,141180.0,163.9,164.22,163.86,164.2,141180.0
2021-01-28 14:30:00,164.24,164.26,164.11,164.12,70020.0,164.24,164.26,164.11,164.12,70020.0
2021-01-28 14:35:00,164.15,164.15,163.7,164.0,185980.0,164.15,164.15,163.7,164.0,185980.0
2021-01-28 14:40:00,163.97,164.03,163.59,163.7,72960.0,163.97,164.03,163.59,163.7,72960.0
2021-01-28 14:45:00,163.69,163.95,163.69,163.89,97040.0,163.69,163.95,163.69,163.89,97040.0
2021-01-28 14:50:00,163.85,163.89,163.43,163.52,176020.0,163.85,163.89,163.43,163.52,176020.0
2021-01-28 14:55:00,163.54,163.85,163.3,163.85,187680.0,163.54,163.85,163.3,163.85,187680.0
2021-01-28 15:00:00,163.83,163.89,163.52,163.75,126000.0,163.83,163.89,163.52,163.75,126000.0
2021-01-28 15:05:00,163.61,163.66,163.43,163.53,147120.0,163.61,163.66,163.43,163.53,147120.0
2021-01-28 15:10:00,163.59,163.82,163.49,163.67,169500.0,163.59,163.82,163.49,163.67,169500.0
2021-01-28 15:15:00,163.72,163.78,163.25,163.3,229940.0,163.72,163.78,163.25,163.3,229940.0
2021-01-28 15:20:00,163.36,163.48,163.06,163.37,231700.0,163.36,163.48,163.06,163.37,231700.0
2021-01-28 15:25:00,163.45,163.45,163.12,163.16,124200.0,163.45,163.45,163.12,163.16,124200.0
2021-01-28 15:30:00,163.16,163.35,162.81,162.85,266220.0,163.16,163.35,162.81,162.85,266220.0
2021-01-28 15:35:00,162.8,163.04,162.5,162.88,379440.0,162.8,163.04,162.5,162.88,379440.0
2021-01-28 15:40:00,162.84,162.93,162.42,162.45,410440.0,162.84,162.93,162.42,162.45,410440.0
2021-01-28 15:45:00,162.47,162.61,161.98,162.49,542940.0,162.47,162.61,161.98,162.49,542940.0
2021-01-28 15:50:00,162.4,162.57,162.15,162.21,375380.0,162.4,162.57,162.15,162.21,375380.0
2021-01-28 15:55:00,162.16,162.16,161.7,161.98,1087540.0,162.16,162.16,161.7,161.98,1087540.0
2021-01-29 09:30:00,161.5,161.5,160.48,160.88,1740400.0,161.5,161.5,160.48,160.88,1740400.0
2021-01-29 09:35:00,160.85,160.85,160.0,160.0,781800.0,160.85,160.85,160.0,160.0,781800.0
2021-01-29 09:40:00,160.0,160.37,159.75,159.87,1102940.0,160.0,160.37,159.75,159.87,1102940.0
2021-01-29 09:45:00,159.98,160.2,159.79,160.05,922400.0,159.98,160.2,159.79,160.05,922400.0
2021-01-29 09:50:00,160.01,160.24,159.8,160.07,720660.0,160.01,160.24,159.8,160.07,720660.0
2021-01-29 09:55:00,160.22,160.37,159.95,160.24,597360.0,160.22,160.37,159.95,160.24,597360.0
2021-01-29 10:00:00,160.3,160.35,159.95,160.09,429860.0,160.3,160.35,159.95,160.09,429860.0
2021-01-29 10:05:00,160.06,160.15,159.55,160.13,763860.0,160.06,160.15,159.55,160.13,763860.0
2021-01-29 10:10:00,160.2,160.54,160.19,160.47,478580.0,160.2,160.54,160.19,160.47,478580.0
2021-01-29 10:15:00,160.5,160.63,160.25,160.51,416880.0,160.5,160.63,160.25,160.51,416880.0
2021-01-29 10:20:00,160.47,161.44,160.47,161.42,1041600.0,160.47,161.44,160.47,161.42,1041600.0
2021-01-29 10:25:00,161.42,161.67,161.38,161.55,869000.0,161.42,161.67,161.38,161.55,869000.0
2021-01-29 10:30:00,161.57,161.76,161.26,161.26,457220.0,161.57,161.76,161.26,161.26,457220.0
2021-01-29 10:35:00,161.34,161.47,161.13,161.2,365000.0,161.34,161.47,161.13,161.2,365000.0
2021-01-29 10:40:00,161.2,161.31,160.65,160.66,375660.0,161.2,161.31,160.65,160.66,375660.0
2021-01-29 10:45:00,160.6,161.23,160.55,161.18,314880.0,160.6,161.23,160.55,161.18,314880.0
2021-01-29 10:50:00,161.16,161.42,160.98,161.16,237080.0,161.16,161.42,160.98,161.16,237080.0
2021-01-29 10:55:00,161.23,161.74,161.23,161.57,246320.0,161.23,161.74,161.23,161.57,246320.0
2021-01-29 11:00:00,161.59,161.85,161.11,161.3,314280.0,161.59,161.85,161.11,161.3,314280.0
2021-01-29 11:05:00,161.36,161.43,161.08,161.24,232720.0,161.36,161.43,161.08,161.24,232720.0
2021-01-29 11:10:00,161.21,161.21,160.93,161.01,203960.0,161.21,161.21,160.93,161.01,203960.0
2021-01-29 11:15:00,160.88,160.96,160.75,160.88,222620.0,160.88,160.96,160.75,160.88,222620.0
2021-01-29 11:20:00,160.82,160.82,160.53,160.59,173500.0,160.82,160.82,160.53,160.59,173500.0
2021-01-29 11:25:00,160.65,160.88,160.29,160.54,243120.0,160.65,160.88,160.29,160.54,243120.0
2021-01-29 11:30:00,160.52,160.83,160.32,160.32,126900.0,160.52,160.83,160.32,160.32,126900.0
2021-01-29 11:35:00,160.42,160.46,160.08,160.46,285820.0,160.42,160.46,160.08,160.46,285820.0
2021-01-29 11:40:00,160.41,160.69,160.36,160.58,150800.0,160.41,160.69,160.36,160.58,150800.0
2021-01-29 11:45:00,160.51,160.75,160.41,160.75,135440.0,160.51,160.75,160.41,160.75,135440.0
2021-01-29 11:50:00,160.76,160.79,160.33,160.48,130280.0,160.76,160.79,160.33,160.48,130280.0
2021-01-29 11:55:00,160.54,160.85,160.42,160.69,76680.0,160.54,160.85,160.42,160.69,76680.0
2021-01-29 12:00:00,160.65,160.76,160.57,160.76,69480.0,160.65,160.76,160.57,160.76,69480.0
2021-01-29 12:05:00,160.76,160.79,160.62,160.76,95280.0,160.76,160.79,160.62,160.76,95280.0
2021-01-29 12:10:00,160.8,160.97,160.4,160.4,113300.0,160.8,160.97,160.4,160.4,113300.0
2021-01-29 12:15:00,160.4,160.4,160.0,160.2,424360.0,160.4,160.4,160.0,160.2,424360.0
2021-01-29 12:20:00,160.2,160.25,159.85,159.94,413220.0,160.2,160.25,159.85,159.94,413220.0
2021-01-29 12:25:00,159.92,160.19,159.88,160.17,335360.0,159.92,160.19,159.88,160.17,335360.0
2021-01-29 12:30:00,160.13,160.35,160.1,160.2,606540.0,160.13,160.35,160.1,160.2,606540.0
2021-01-29 12:35:00,160.15,160.19,159.55,159.81,506900.0,160.15,160.19,159.55,159.81,506900.0
2021-01-29 12:40:00,159.89,160.16,159.67,159.7,355920.0,159.89,160.16,159.67,159.7,355920.0
2021-01-29 12:45:00,159.79,159.85,159.3,159.31,610700.0,159.79,159.85,159.3,159.31,610700.0
2021-01-29 12:50:00,159.38,160.1,159.33,160.02,433420.0,159.38,160.1,159.33,160.02,433420.0
2021-01-29 12:55:00,159.99,160.03,159.55,159.55,202460.0,159.99,160.03,159.55,159.55,202460.0
2021-01-29 13:00:00,159.5,159.96,159.4,159.83,330880.0,159.5,159.96,159.4,159.83,330880.0
2021-01-29 13:05:00,159.81,159.98,159.6,159.91,238760.0,159.81,159.98,159.6,159.91,238760.0
2021-01-29 13:10:00,159.9,159.97,159.62,159.76,185400.0,159.9,159.97,159.62,159.76,185400.0
2021-01-29 13:15:00,159.67,159.68,159.41,159.5,165620.0,159.67,159.68,159.41,159.5,165620.0
2021-01-29 13:20:00,159.52,159.89,159.43,159.79,236620.0,159.52,159.89,159.43,159.79,236620.0
2021-01-29 13:25:00,159.75,160.39,159.75,160.3,425740.0,159.75,160.39,159.75,160.3,425740.0
2021-01-29 13:30:00,160.19,160.27,159.98,160.09,231440.0,160.19,160.27,159.98,160.09,231440.0
2021-01-29 13:35:00,160.08,160.39,160.07,160.3,169880.0,160.08,160.39,160.07,160.3,169880.0
2021-01-29 13:40:00,160.29,160.66,160.15,160.5,520120.0,160.29,160.66,160.15,160.5,520120.0
2021-01-29 13:45:00,160.5,160.6,159.9,160.08,270080.0,160.5,160.6,159.9,160.08,270080.0
2021-01-29 13:50:00,160.11,160.14,159.75,159.92,184260.0,160.11,160.14,159.75,159.92,184260.0
2021-01-29 13:55:00,159.9,159.92,159.64,159.71,244020.0,159.9,159.92,159.64,159.71,244020.0
2021-01-29 14:00:00,159.78,160.43,159.77,160.25,255060.0,159.78,160.43,159.77,160.25,255060.0
2021-01-29 14:05:00,160.22,160.5,160.12,160.36,264980.0,160.22,160.5,160.12,160.36,264980.0
2021-01-29 14:10:00,160.32,160.47,160.18,160.39,211440.0,160.32,160.47,160.18,160.39,211440.0
2021-01-29 14:15:00,160.37,160.53,160.32,160.51,210440.0,160.37,160.53,160.32,160.51,210440.0
2021-01-29 14:20:00,160.55,160.66,160.4,160.58,232380.0,160.55,160.66,160.4,160.58,232380.0
2021-01-29 14:25:00,160.58,160.64,160.3,160.38,179320.0,160.58,160.64,160.3,160.38,179320.0
2021-01-29 14:30:00,160.3,160.33,160.01,160.22,307080.0,160.3,160.33,160.01,160.22,307080.0
2021-01-29 14:35:00,160.21,160.3,160.1,160.18,135840.0,160.21,160.3,160.1,160.18,135840.0
2021-01-29 14:40:00,160.13,160.41,159.99,160.3,228240.0,160.13,160.41,159.99,160.3,228240.0
2021-01-29 14:45:00,160.21,160.33,160.12,160.18,122260.0,160.21,160.33,160.12,160.18,122260.0
2021-01-29 14:50:00,160.18,160.41,160.18,160.27,61020.0,160.18,160.41,160.18,160.27,61020.0
2021-01-29 14:55:00,160.15,160.4,160.11,160.28,192020.0,160.15,160.4,160.11,160.28,192020.0
2021-01-29 15:00:00,160.3,160.97,160.28,160.88,437380.0,160.3,160.97,160.28,160.88,437380.0
2021-01-29 15:05:00,160.84,160.96,160.74,160.83,312980.0,160.84,160.96,160.74,160.83,312980.0
2021-01-29 15:10:00,160.85,161.08,160.83,161.02,463680.0,160.85,161.08,160.83,161.02,463680.0
2021-01-29 15:15:00,161.05,161.23,160.91,161.16,403840.0,161.05,161.23,160.91,161.16,403840.0
2021-01-29 15:20:00,161.21,161.37,161.07,161.07,508280.0,161.21,161.37,161.07,161.07,508280.0
2021-01-29 15:25:00,161.07,161.11,160.72,160.83,228660.0,161.07,161.11,160.72,160.83,228660.0
2021-01-29 15:30:00,160.88,161.29,160.85,161.14,619920.0,160.88,161.29,160.85,161.14,619920.0
2021-01-29 15:35:00,161.17,161.18,160.35,160.52,369100.0,161.17,161.18,160.35,160.52,369100.0
2021-01-29 15:40:00,160.49,160.83,160.49,160.75,449680.0,160.49,160.83,160.49,160.75,449680.0
2021-01-29 15:45:00,160.71,160.79,160.31,160.46,486720.0,160.71,160.79,160.31,160.46,486720.0
2021-01-29 15:50:00,160.38,160.66,160.18,160.66,905940.0,160.38,160.66,160.18,160.66,905940.0
2021-01-29 15:55:00,160.69,160.85,160.16,160.32,1546040.0,160.69,160.85,160.16,160.32,1546040.0
2021-02-01 09:30:00,162.12,163.25,161.75,162.87,2208680.0,162.12,163.25,161.75,162.87,2208680.0
2021-02-01 09:35:00,162.77,163.6,162.58,163.35,1342280.0,162.77,163.6,162.58,163.35,1342280.0
2021-02-01 09:40:00,163.34,163.51,163.0,163.13,494920.0,163.34,163.51,163.0,163.13,494920.0
2021-02-01 09:45:00,163.3,163.69,162.56,162.56,613580.0,163.3,163.69,162.56,162.56,613580.0
2021-02-01 09:50:00,162.66,163.45,162.66,163.07,619360.0,162.66,163.45,162.66,163.07,619360.0
2021-02-01 09:55:00,163.11,163.74,162.92,163.68,511000.0,163.11,163.74,162.92,163.68,511000.0
2021-02-01 10:00:00,163.58,164.5,163.41,164.44,1133860.0,163.58,164.5,163.41,164.44,1133860.0
2021-02-01 10:05:00,164.47,164.49,163.85,163.9,509100.0,164.47,164.49,163.85,163.9,509100.0
2021-02-01 10:10:00,163.96,164.56,163.96,164.5,568120.0,163.96,164.56,163.96,164.5,568120.0
2021-02-01 10:15:00,164.5,164.66,163.77,163.9,606440.0,164.5,164.66,163.77,163.9,606440.0
2021-02-01 10:20:00,163.81,164.23,163.63,164.15,309380.0,163.81,164.23,163.63,164.15,309380.0
2021-02-01 10:25:00,164.13,164.62,164.04,164.52,454000.0,164.13,164.62,164.04,164.52,454000.0
2021-02-01 10:30:00,164.6,164.9,164.52,164.9,600180.0,164.6,164.9,164.52,164.9,600180.0
2021-02-01 10:35:00,164.92,165.0,164.6,164.7,623980.0,164.92,165.0,164.6,164.7,623980.0
2021-02-01 10:40:00,164.75,165.17,164.58,165.13,589700.0,164.75,165.17,164.58,165.13,589700.0
2021-02-01 10:45:00,165.14,165.45,165.11,165.26,543380.0,165.14,165.45,165.11,165.26,543380.0
2021-02-01 10:50:00,165.2,165.23,164.3,164.38,736300.0,165.2,165.23,164.3,164.38,736300.0
2021-02-01 10:55:00,164.45,164.55,164.19,164.53,454600.0,164.45,164.55,164.19,164.53,454600.0
2021-02-01 11:00:00,164.5,164.72,164.12,164.64,488440.0,164.5,164.72,164.12,164.64,488440.0
2021-02-01 11:05:00,164.62,164.94,164.57,164.88,265160.0,164.62,164.94,164.57,164.88,265160.0
2021-02-01 11:10:00,164.86,165.0,164.6,164.73,184520.0,164.86,165.0,164.6,164.73,184520.0
2021-02-01 11:15:00,164.75,165.0,164.63,164.96,251820.0,164.75,165.0,164.63,164.96,251820.0
2021-02-01 11:20:00,165.0,165.2,164.92,165.17,221020.0,165.0,165.2,164.92,165.17,221020.0
2021-02-01 11:25:00,165.17,165.72,165.04,165.63,687680.0,165.17,165.72,165.04,165.63,687680.0
2021-02-01 11:30:00,165.69,165.81,165.5,165.72,438460.0,165.69,165.81,165.5,165.72,438460.0
2021-02-01 11:35:00,165.74,165.78,165.35,165.43,260500.0,165.74,165.78,165.35,165.43,260500.0
2021-02-01 11:40:00,165.43,165.62,165.2,165.23,412280.0,165.43,165.62,165.2,165.23,412280.0
2021-02-01 11:45:00,165.23,165.51,165.23,165.36,265420.0,165.23,165.51,165.23,165.36,265420.0
2021-02-01 11:50:00,165.35,165.49,165.17,165.23,251020.0,165.35,165.49,165.17,165.23,251020.0
2021-02-01 11:55:00,165.19,165.19,164.87,164.87,332880.0,165.19,165.19,164.87,164.87,332880.0
2021-02-01 12:00:00,164.94,165.4,164.83,165.32,284080.0,164.94,165.4,164.83,165.32,284080.0
2021-02-01 12:05:00,165.23,165.5,165.1,165.42,244100.0,165.23,165.5,165.1,165.42,244100.0
2021-02-01 12:10:00,165.49,165.51,165.27,165.41,272120.0,165.49,165.51,165.27,165.41,272120.0
2021-02-01 12:15:00,165.37,165.53,165.28,165.46,176900.0,165.37,165.53,165.28,165.46,176900.0
2021-02-01 12:20:00,165.51,165.79,165.5,165.78,355700.0,165.51,165.79,165.5,165.78,355700.0
2021-02-01 12:25:00,165.7,165.9,165.56,165.75,293380.0,165.7,165.9,165.56,165.75,293380.0
2021-02-01 12:30:00,165.85,165.95,165.61,165.64,167160.0,165.85,165.95,165.61,165.64,167160.0
2021-02-01 12:35:00,165.67,165.77,165.53,165.66,193820.0,165.67,165.77,165.53,165.66,193820.0
2021-02-01 12:40:00,165.65,165.85,165.64,165.65,173540.0,165.65,165.85,165.64,165.65,173540.0
2021-02-01 12:45:00,165.68,165.8,165.51,165.57,148720.0,165.68,165.8,165.51,165.57,148720.0
2021-02-01 12:50:00,165.52,166.0,165.52,165.87,363260.0,165.52,166.0,165.52,165.87,363260.0
2021-02-01 12:55:00,165.87,165.98,165.81,165.89,241580.0,165.87,165.98,165.81,165.89,241580.0
2021-02-01 13:00:00,165.95,165.99,165.81,165.83,126500.0,165.95,165.99,165.81,165.83,126500.0
2021-02-01 13:05:00,165.8,166.0,165.8,165.91,237520.0,165.8,166.0,165.8,165.91,237520.0
2021-02-01 13:10:00,165.92,165.94,165.79,165.8,152320.0,165.92,165.94,165.79,165.8,152320.0
2021-02-01 13:15:00,165.79,165.89,165.63,165.75,115540.0,165.79,165.89,165.63,165.75,115540.0
2021-02-01 13:20:00,165.7,165.87,165.7,165.77,206100.0,165.7,165.87,165.7,165.77,206100.0
2021-02-01 13:25:00,165.77,165.77,165.6,165.67,231140.0,165.77,165.77,165.6,165.67,231140.0
2021-02-01 13:30:00,165.66,165.8,165.66,165.72,202040.0,165.66,165.8,165.66,165.72,202040.0
2021-02-01 13:35:00,165.71,165.72,165.32,165.39,282560.0,165.71,165.72,165.32,165.39,282560.0
2021-02-01 13:40:00,165.45,165.65,165.4,165.6,185820.0,165.45,165.65,165.4,165.6,185820.0
2021-02-01 13:45:00,165.62,165.78,165.62,165.76,183840.0,165.62,165.78,165.62,165.76,183840.0
2021-02-01 13:50:00,165.72,165.9,165.66,165.83,194940.0,165.72,165.9,165.66,165.83,194940.0
2021-02-01 13:55:00,165.8,165.98,165.72,165.96,148240.0,165.8,165.98,165.72,165.96,148240.0
2021-02-01 14:00:00,165.98,166.0,165.77,165.8,90680.0,165.98,166.0,165.77,165.8,90680.0
2021-02-01 14:05:00,165.84,165.84,165.71,165.8,228580.0,165.84,165.84,165.71,165.8,228580.0
2021-02-01 14:10:00,165.79,165.83,165.71,165.73,153260.0,165.79,165.83,165.71,165.73,153260.0
2021-02-01 14:15:00,165.73,165.9,165.71,165.85,70000.0,165.73,165.9,165.71,165.85,70000.0
2021-02-01 14:20:00,165.85,166.1,165.81,166.05,422880.0,165.85,166.1,165.81,166.05,422880.0
2021-02-01 14:25:00,166.07,166.21,166.05,166.15,150660.0,166.07,166.21,166.05,166.15,150660.0
2021-02-01 14:30:00,166.15,166.16,166.03,166.09,147920.0,166.15,166.16,166.03,166.09,147920.0
2021-02-01 14:35:00,166.1,166.1,165.83,165.89,255620.0,166.1,166.1,165.83,165.89,255620.0
2021-02-01 14:40:00,165.98,166.25,165.98,166.21,187900.0,165.98,166.25,165.98,166.21,187900.0
2021-02-01 14:45:00,166.25,166.38,166.18,166.31,375300.0,166.25,166.38,166.18,166.31,375300.0
2021-02-01 14:50:00,166.32,166.4,166.27,166.31,165220.0,166.32,166.4,166.27,166.31,165220.0
2021-02-01 14:55:00,166.32,166.35,166.1,166.27,182220.0,166.32,166.35,166.1,166.27,182220.0
2021-02-01 15:00:00,166.35,166.54,166.35,166.41,411520.0,166.35,166.54,166.35,166.41,411520.0
2021-02-01 15:05:00,166.44,166.47,166.34,166.39,256280.0,166.44,166.47,166.34,166.39,256280.0
2021-02-01 15:10:00,166.44,166.44,166.12,166.16,295020.0,166.44,166.44,166.12,166.16,295020.0
2021-02-01 15:15:00,166.19,166.3,165.95,166.17,265920.0,166.19,166.3,165.95,166.17,265920.0
2021-02-01 15:20:00,166.18,166.22,166.05,166.16,207420.0,166.18,166.22,166.05,166.16,207420.0
2021-02-01 15:25:00,166.23,166.42,166.17,166.34,244920.0,166.23,166.42,166.17,166.34,244920.0
2021-02-01 15:30:00,166.34,166.78,166.26,166.78,771560.0,166.34,166.78,166.26,166.78,771560.0
2021-02-01 15:35:00,166.79,166.93,166.61,166.82,521740.0,166.79,166.93,166.61,166.82,521740.0
2021-02-01 15:40:00,166.8,166.95,166.5,166.92,595600.0,166.8,166.95,166.5,166.92,595600.0
2021-02-01 15:45:00,166.89,167.14,166.78,167.04,871620.0,166.89,167.14,166.78,167.04,871620.0
2021-02-01 15:50:00,167.03,167.51,166.93,167.5,1242140.0,167.03,167.51,166.93,167.5,1242140.0
2021-02-01 15:55:00,167.49,167.5,166.94,167.14,1878540.0,167.49,167.5,166.94,167.14,1878540.0
2021-02-02 09:30:00,169.0,170.81,168.84,170.56,4970120.0,169.0,170.81,168.84,170.56,4970120.0
2021-02-02 09:35:00,170.6,171.39,170.45,170.71,2029240.0,170.6,171.39,170.45,170.71,2029240.0
2021-02-02 09:40:00,170.67,170.67,169.1,169.73,1899520.0,170.67,170.67,169.1,169.73,1899520.0
2021-02-02 09:45:00,169.75,170.73,169.48,170.55,1579960.0,169.75,170.73,169.48,170.55,1579960.0
2021-02-02 09:50:00,170.57,170.57,169.13,169.38,1600220.0,170.57,170.57,169.13,169.38,1600220.0
2021-02-02 09:55:00,169.33,169.9,168.06,168.71,1247840.0,169.33,169.9,168.06,168.71,1247840.0
2021-02-02 10:00:00,168.75,169.04,168.5,168.73,534680.0,168.75,169.04,168.5,168.73,534680.0
2021-02-02 10:05:00,168.7,169.65,168.1,169.45,1098240.0,168.7,169.65,168.1,169.45,1098240.0
2021-02-02 10:10:00,169.57,169.75,169.2,169.39,606940.0,169.57,169.75,169.2,169.39,606940.0
2021-02-02 10:15:00,169.46,170.25,169.39,170.23,823060.0,169.46,170.25,169.39,170.23,823060.0
2021-02-02 10:20:00,170.25,170.29,169.81,169.98,665900.0,170.25,170.29,169.81,169.98,665900.0
2021-02-02 10:25:00,169.93,169.96,169.45,169.45,344340.0,169.93,169.96,169.45,169.45,344340.0
2021-02-02 10:30:00,169.44,169.97,169.43,169.94,289100.0,169.44,169.97,169.43,169.94,289100.0
2021-02-02 10:35:00,170.0,170.29,170.0,170.25,638720.0,170.0,170.29,170.0,170.25,638720.0
2021-02-02 10:40:00,170.3,170.35,169.83,170.17,505960.0,170.3,170.35,169.83,170.17,505960.0
2021-02-02 10:45:00,170.13,170.22,169.72,170.01,392200.0,170.13,170.22,169.72,170.01,392200.0
2021-02-02 10:50:00,169.87,169.98,169.68,169.8,380120.0,169.87,169.98,169.68,169.8,380120.0
2021-02-02 10:55:00,169.79,169.83,169.5,169.5,358040.0,169.79,169.83,169.5,169.5,358040.0
2021-02-02 11:00:00,169.5,169.55,169.17,169.54,431300.0,169.5,169.55,169.17,169.54,431300.0
2021-02-02 11:05:00,169.5,169.75,169.5,169.75,213220.0,169.5,169.75,169.5,169.75,213220.0
2021-02-02 11:10:00,169.8,169.85,169.5,169.75,258420.0,169.8,169.85,169.5,169.75,258420.0
2021-02-02 11:15:00,169.71,169.72,169.5,169.54,200420.0,169.71,169.72,169.5,169.54,200420.0
2021-02-02 11:20:00,169.57,169.57,169.25,169.4,383280.0,169.57,169.57,169.25,169.4,383280.0
2021-02-02 11:25:00,169.41,169.45,169.25,169.37,223240.0,169.41,169.45,169.25,169.37,223240.0
2021-02-02 11:30:00,169.29,169.32,168.92,168.92,515420.0,169.29,169.32,168.92,168.92,515420.0
2021-02-02 11:35:00,168.91,169.52,168.86,169.4,510700.0,168.91,169.52,168.86,169.4,510700.0
2021-02-02 11:40:00,169.4,169.69,169.3,169.69,190760.0,169.4,169.69,169.3,169.69,190760.0
2021-02-02 11:45:00,169.7,169.71,169.44,169.65,387540.0,169.7,169.71,169.44,169.65,387540.0
2021-02-02 11:50:00,169.64,169.84,169.63,169.82,214800.0,169.64,169.84,169.63,169.82,214800.0
2021-02-02 11:55:00,169.85,170.17,169.85,170.02,309560.0,169.85,170.17,169.85,170.02,309560.0
2021-02-02 12:00:00,170.0,170.03,169.79,170.02,234300.0,170.0,170.03,169.79,170.02,234300.0
2021-02-02 12:05:00,170.06,170.18,169.92,170.18,181400.0,170.06,170.18,169.92,170.18,181400.0
2021-02-02 12:10:00,170.19,170.29,170.11,170.24,307420.0,170.19,170.29,170.11,170.24,307420.0
2021-02-02 12:15:00,170.26,170.28,170.08,170.26,211300.0,170.26,170.28,170.08,170.26,211300.0
2021-02-02 12:20:00,170.27,170.28,170.07,170.08,309720.0,170.27,170.28,170.07,170.08,309720.0
2021-02-02 12:25:00,170.05,170.05,169.81,169.93,303180.0,170.05,170.05,169.81,169.93,303180.0
2021-02-02 12:30:00,169.98,170.12,169.94,170.0,293880.0,169.98,170.12,169.94,170.0,293880.0
2021-02-02 12:35:00,170.05,170.25,170.03,170.24,354440.0,170.05,170.25,170.03,170.24,354440.0
2021-02-02 12:40:00,170.2,170.25,170.14,170.23,184860.0,170.2,170.25,170.14,170.23,184860.0
2021-02-02 12:45:00,170.2,170.24,170.03,170.17,227840.0,170.2,170.24,170.03,170.17,227840.0
2021-02-02 12:50:00,170.18,170.25,170.06,170.08,335300.0,170.18,170.25,170.06,170.08,335300.0
2021-02-02 12:55:00,170.08,170.25,170.03,170.2,251600.0,170.08,170.25,170.03,170.2,251600.0
2021-02-02 13:00:00,170.18,170.47,170.15,170.47,385780.0,170.18,170.47,170.15,170.47,385780.0
2021-02-02 13:05:00,170.46,170.5,170.24,170.27,337320.0,170.46,170.5,170.24,170.27,337320.0
2021-02-02 13:10:00,170.21,170.4,170.21,170.3,188140.0,170.21,170.4,170.21,170.3,188140.0
2021-02-02 13:15:00,170.28,170.4,169.88,169.88,428540.0,170.28,170.4,169.88,169.88,428540.0
2021-02-02 13:20:00,169.93,170.09,169.9,170.03,278160.0,169.93,170.09,169.9,170.03,278160.0
2021-02-02 13:25:00,170.01,170.1,169.93,170.07,139740.0,170.01,170.1,169.93,170.07,139740.0
2021-02-02 13:30:00,170.09,170.33,170.09,170.31,311560.0,170.09,170.33,170.09,170.31,311560.0
2021-02-02 13:35:00,170.32,170.55,170.31,170.53,422100.0,170.32,170.55,170.31,170.53,422100.0
2021-02-02 13:40:00,170.53,170.78,170.48,170.78,589960.0,170.53,170.78,170.48,170.78,589960.0
2021-02-02 13:45:00,170.8,170.92,170.7,170.82,849380.0,170.8,170.92,170.7,170.82,849380.0
2021-02-02 13:50:00,170.85,170.92,170.5,170.74,362340.0,170.85,170.92,170.5,170.74,362340.0
2021-02-02 13:55:00,170.7,170.77,170.61,170.65,178740.0,170.7,170.77,170.61,170.65,178740.0
2021-02-02 14:00:00,170.65,170.81,170.62,170.76,318560.0,170.65,170.81,170.62,170.76,318560.0
2021-02-02 14:05:00,170.8,170.83,170.63,170.65,242520.0,170.8,170.83,170.63,170.65,242520.0
2021-02-02 14:10:00,170.67,170.98,170.65,170.94,388100.0,170.67,170.98,170.65,170.94,388100.0
2021-02-02 14:15:00,170.95,171.14,170.81,170.99,782500.0,170.95,171.14,170.81,170.99,782500.0
2021-02-02 14:20:00,171.05,171.1,170.85,170.89,384680.0,171.05,171.1,170.85,170.89,384680.0
2021-02-02 14:25:00,170.89,170.89,170.62,170.7,459120.0,170.89,170.89,170.62,170.7,459120.0
2021-02-02 14:30:00,170.73,170.75,170.43,170.43,401860.0,170.73,170.75,170.43,170.43,401860.0
2021-02-02 14:35:00,170.4,170.73,170.33,170.68,306840.0,170.4,170.73,170.33,170.68,306840.0
2021-02-02 14:40:00,170.67,170.79,170.64,170.76,262220.0,170.67,170.79,170.64,170.76,262220.0
2021-02-02 14:45:00,170.78,170.99,170.75,170.83,375540.0,170.78,170.99,170.75,170.83,375540.0
2021-02-02 14:50:00,170.86,170.86,170.6,170.65,175100.0,170.86,170.86,170.6,170.65,175100.0
2021-02-02 14:55:00,170.66,170.83,170.64,170.78,212680.0,170.66,170.83,170.64,170.78,212680.0
2021-02-02 15:00:00,170.85,170.85,170.61,170.8,356240.0,170.85,170.85,170.61,170.8,356240.0
2021-02-02 15:05:00,170.69,170.74,170.15,170.15,385960.0,170.69,170.74,170.15,170.15,385960.0
2021-02-02 15:10:00,170.19,170.28,169.85,169.92,706860.0,170.19,170.28,169.85,169.92,706860.0
2021-02-02 15:15:00,169.85,170.06,169.58,170.0,735220.0,169.85,170.06,169.58,170.0,735220.0
2021-02-02 15:20:00,170.0,170.22,169.82,169.88,555620.0,170.0,170.22,169.82,169.88,555620.0
2021-02-02 15:25:00,169.85,170.07,169.78,170.01,515800.0,169.85,170.07,169.78,170.01,515800.0
2021-02-02 15:30:00,170.01,170.01,169.41,169.52,665060.0,170.01,170.01,169.41,169.52,665060.0
2021-02-02 15:35:00,169.53,169.82,169.5,169.76,521120.0,169.53,169.82,169.5,169.76,521120.0
2021-02-02 15:40:00,169.76,169.78,168.91,169.07,799900.0,169.76,169.78,168.91,169.07,799900.0
2021-02-02 15:45:00,169.05,169.55,169.02,169.51,794020.0,169.05,169.55,169.02,169.51,794020.0
2021-02-02 15:50:00,169.48,169.55,169.17,169.22,908400.0,169.48,169.55,169.17,169.22,908400.0
2021-02-02 15:55:00,169.22,169.45,168.87,169.16,2059640.0,169.22,169.45,168.87,169.16,2059640.0
2021-02-03 09:30:00,171.36,171.7,169.05,169.92,6723760.0,171.36,171.7,169.05,169.92,6723760.0
2021-02-03 09:35:00,169.91,170.4,168.04,168.19,2795020.0,169.91,170.4,168.04,168.19,2795020.0
2021-02-03 09:40:00,168.23,169.25,168.06,168.97,2018600.0,168.23,169.25,168.06,168.97,2018600.0
2021-02-03 09:45:00,168.93,169.08,167.73,167.88,1499680.0,168.93,169.08,167.73,167.88,1499680.0
2021-02-03 09:50:00,167.85,168.4,166.75,168.06,2372300.0,167.85,168.4,166.75,168.06,2372300.0
2021-02-03 09:55:00,168.02,168.91,167.79,168.9,1560940.0,168.02,168.91,167.79,168.9,1560940.0
2021-02-03 10:00:00,168.94,169.46,168.1,169.41,1379220.0,168.94,169.46,168.1,169.41,1379220.0
2021-02-03 10:05:00,169.35,169.65,168.75,169.16,1813120.0,169.35,169.65,168.75,169.16,1813120.0
2021-02-03 10:10:00,169.15,169.17,168.3,168.61,745100.0,169.15,169.17,168.3,168.61,745100.0
2021-02-03 10:15:00,168.63,168.71,167.99,167.99,805440.0,168.63,168.71,167.99,167.99,805440.0
2021-02-03 10:20:00,168.06,168.11,167.54,168.11,1167360.0,168.06,168.11,167.54,168.11,1167360.0
2021-02-03 10:25:00,168.03,168.5,167.7,168.15,1252900.0,168.03,168.5,167.7,168.15,1252900.0
2021-02-03 10:30:00,168.11,168.71,168.1,168.28,787800.0,168.11,168.71,168.1,168.28,787800.0
2021-02-03 10:35:00,168.31,168.62,168.18,168.43,462580.0,168.31,168.62,168.18,168.43,462580.0
2021-02-03 10:40:00,168.5,169.09,168.46,168.91,557020.0,168.5,169.09,168.46,168.91,557020.0
2021-02-03 10:45:00,168.85,168.94,168.5,168.6,299020.0,168.85,168.94,168.5,168.6,299020.0
2021-02-03 10:50:00,168.5,168.74,168.2,168.39,582900.0,168.5,168.74,168.2,168.39,582900.0
2021-02-03 10:55:00,168.44,168.51,168.13,168.15,392660.0,168.44,168.51,168.13,168.15,392660.0
2021-02-03 11:00:00,168.18,168.46,168.15,168.28,438620.0,168.18,168.46,168.15,168.28,438620.0
2021-02-03 11:05:00,168.26,168.38,168.15,168.25,476500.0,168.26,168.38,168.15,168.25,476500.0
2021-02-03 11:10:00,168.22,168.3,168.05,168.14,451140.0,168.22,168.3,168.05,168.14,451140.0
2021-02-03 11:15:00,168.1,168.53,168.1,168.44,518520.0,168.1,168.53,168.1,168.44,518520.0
2021-02-03 11:20:00,168.47,168.52,168.26,168.26,280700.0,168.47,168.52,168.26,168.26,280700.0
2021-02-03 11:25:00,168.32,168.47,168.16,168.32,496140.0,168.32,168.47,168.16,168.32,496140.0
2021-02-03 11:30:00,168.35,168.68,168.18,168.51,602400.0,168.35,168.68,168.18,168.51,602400.0
2021-02-03 11:35:00,168.49,168.86,168.41,168.77,334520.0,168.49,168.86,168.41,168.77,334520.0
2021-02-03 11:40:00,168.82,168.9,168.69,168.73,352880.0,168.82,168.9,168.69,168.73,352880.0
2021-02-03 11:45:00,168.76,168.77,168.63,168.7,398020.0,168.76,168.77,168.63,168.7,398020.0
2021-02-03 11:50:00,168.67,168.88,168.58,168.85,531340.0,168.67,168.88,168.58,168.85,531340.0
2021-02-03 11:55:00,168.83,169.63,168.8,169.63,1011600.0,168.83,169.63,168.8,169.63,1011600.0
2021-02-03 12:00:00,169.65,169.75,169.4,169.61,605660.0,169.65,169.75,169.4,169.61,605660.0
2021-02-03 12:05:00,169.66,169.84,169.53,169.63,849280.0,169.66,169.84,169.53,169.63,849280.0
2021-02-03 12:10:00,169.64,170.22,169.49,170.21,1298200.0,169.64,170.22,169.49,170.21,1298200.0
2021-02-03 12:15:00,170.17,170.42,170.05,170.05,877440.0,170.17,170.42,170.05,170.05,877440.0
2021-02-03 12:20:00,170.06,170.33,170.03,170.18,473920.0,170.06,170.33,170.03,170.18,473920.0
2021-02-03 12:25:00,170.2,170.45,170.1,170.1,682020.0,170.2,170.45,170.1,170.1,682020.0
2021-02-03 12:30:00,170.11,170.24,169.64,169.68,880780.0,170.11,170.24,169.64,169.68,880780.0
2021-02-03 12:35:00,169.69,170.0,169.66,170.0,560680.0,169.69,170.0,169.66,170.0,560680.0
2021-02-03 12:40:00,170.04,170.21,169.92,169.92,427840.0,170.04,170.21,169.92,169.92,427840.0
2021-02-03 12:45:00,169.9,170.0,169.7,169.7,248140.0,169.9,170.0,169.7,169.7,248140.0
2021-02-03 12:50:00,169.71,169.72,169.42,169.51,467740.0,169.71,169.72,169.42,169.51,467740.0
2021-02-03 12:55:00,169.52,169.67,169.31,169.6,348480.0,169.52,169.67,169.31,169.6,348480.0
2021-02-03 13:00:00,169.64,169.67,169.42,169.53,201720.0,169.64,169.67,169.42,169.53,201720.0
2021-02-03 13:05:00,169.57,169.64,169.39,169.58,286320.0,169.57,169.64,169.39,169.58,286320.0
2021-02-03 13:10:00,169.59,169.95,169.55,169.7,294160.0,169.59,169.95,169.55,169.7,294160.0
2021-02-03 13:15:00,169.71,169.78,169.11,169.21,228360.0,169.71,169.78,169.11,169.21,228360.0
2021-02-03 13:20:00,169.17,169.3,169.11,169.17,238060.0,169.17,169.3,169.11,169.17,238060.0
2021-02-03 13:25:00,169.17,169.2,169.07,169.16,142580.0,169.17,169.2,169.07,169.16,142580.0
2021-02-03 13:30:00,169.2,169.3,168.92,168.95,178020.0,169.2,169.3,168.92,168.95,178020.0
2021-02-03 13:35:00,168.93,169.39,168.9,169.21,303780.0,168.93,169.39,168.9,169.21,303780.0
2021-02-03 13:40:00,169.24,169.53,169.23,169.38,297560.0,169.24,169.53,169.23,169.38,297560.0
2021-02-03 13:45:00,169.44,169.44,169.29,169.29,130040.0,169.44,169.44,169.29,169.29,130040.0
2021-02-03 13:50:00,169.32,169.43,169.1,169.1,194940.0,169.32,169.43,169.1,169.1,194940.0
2021-02-03 13:55:00,169.08,169.17,168.97,169.17,192320.0,169.08,169.17,168.97,169.17,192320.0
2021-02-03 14:00:00,169.2,169.2,168.89,168.97,217700.0,169.2,169.2,168.89,168.97,217700.0
2021-02-03 14:05:00,168.95,169.02,168.65,168.84,500620.0,168.95,169.02,168.65,168.84,500620.0
2021-02-03 14:10:00,168.81,168.92,168.75,168.79,298320.0,168.81,168.92,168.75,168.79,298320.0
2021-02-03 14:15:00,168.81,168.84,168.19,168.35,532360.0,168.81,168.84,168.19,168.35,532360.0
2021-02-03 14:20:00,168.42,168.5,168.28,168.34,286260.0,168.42,168.5,168.28,168.34,286260.0
2021-02-03 14:25:00,168.33,168.56,168.24,168.34,271940.0,168.33,168.56,168.24,168.34,271940.0
2021-02-03 14:30:00,168.31,168.45,168.15,168.21,299520.0,168.31,168.45,168.15,168.21,299520.0
2021-02-03 14:35:00,168.24,168.35,168.15,168.17,269840.0,168.24,168.35,168.15,168.17,269840.0
2021-02-03 14:40:00,168.1,168.1,167.76,167.99,554440.0,168.1,168.1,167.76,167.99,554440.0
2021-02-03 14:45:00,167.99,168.15,167.55,167.76,859240.0,167.99,168.15,167.55,167.76,859240.0
2021-02-03 14:50:00,167.72,167.89,167.6,167.83,425720.0,167.72,167.89,167.6,167.83,425720.0
2021-02-03 14:55:00,167.87,167.97,167.22,167.22,748280.0,167.87,167.97,167.22,167.22,748280.0
2021-02-03 15:00:00,167.23,167.41,167.0,167.11,855980.0,167.23,167.41,167.0,167.11,855980.0
2021-02-03 15:05:00,167.16,167.37,167.06,167.19,700200.0,167.16,167.37,167.06,167.19,700200.0
2021-02-03 15:10:00,167.15,167.23,166.85,166.97,750400.0,167.15,167.23,166.85,166.97,750400.0
2021-02-03 15:15:00,166.98,167.21,166.28,166.36,1238980.0,166.98,167.21,166.28,166.36,1238980.0
2021-02-03 15:20:00,166.32,166.77,165.99,166.69,1816200.0,166.32,166.77,165.99,166.69,1816200.0
2021-02-03 15:25:00,166.66,166.68,165.86,166.17,793960.0,166.66,166.68,165.86,166.17,793960.0
2021-02-03 15:30:00,166.2,166.49,166.0,166.37,838100.0,166.2,166.49,166.0,166.37,838100.0
2021-02-03 15:35:00,166.37,166.49,166.11,166.35,780660.0,166.37,166.49,166.11,166.35,780660.0
2021-02-03 15:40:00,166.33,166.65,166.3,166.35,933720.0,166.33,166.65,166.3,166.35,933720.0
2021-02-03 15:45:00,166.38,166.46,165.75,165.97,1306720.0,166.38,166.46,165.75,165.97,1306720.0
2021-02-03 15:50:00,165.9,165.95,165.51,165.73,1287040.0,165.9,165.95,165.51,165.73,1287040.0
2021-02-03 15:55:00,165.72,165.85,165.43,165.56,2285140.0,165.72,165.85,165.43,165.56,2285140.0
2021-02-04 09:30:00,166.49,167.35,165.76,166.41,2227500.0,166.49,167.35,165.76,166.41,2227500.0
2021-02-04 09:35:00,166.48,166.74,165.9,166.35,667260.0,166.48,166.74,165.9,166.35,667260.0
2021-02-04 09:40:00,166.36,166.41,165.19,165.25,844940.0,166.36,166.41,165.19,165.25,844940.0
2021-02-04 09:45:00,165.29,165.59,164.84,165.48,1077260.0,165.29,165.59,164.84,165.48,1077260.0
2021-02-04 09:50:00,165.51,165.53,164.93,165.25,579840.0,165.51,165.53,164.93,165.25,579840.0
2021-02-04 09:55:00,165.27,165.36,164.66,165.1,896920.0,165.27,165.36,164.66,165.1,896920.0
2021-02-04 10:00:00,165.07,165.09,163.89,164.04,1331880.0,165.07,165.09,163.89,164.04,1331880.0
2021-02-04 10:05:00,164.06,164.9,164.06,164.8,1092200.0,164.06,164.9,164.06,164.8,1092200.0
2021-02-04 10:10:00,164.75,165.2,164.75,165.07,611880.0,164.75,165.2,164.75,165.07,611880.0
2021-02-04 10:15:00,165.15,165.37,164.86,165.0,486200.0,165.15,165.37,164.86,165.0,486200.0
2021-02-04 10:20:00,164.98,165.28,164.8,165.18,471900.0,164.98,165.28,164.8,165.18,471900.0
2021-02-04 10:25:00,165.16,165.16,164.62,164.71,656660.0,165.16,165.16,164.62,164.71,656660.0
2021-02-04 10:30:00,164.66,164.85,164.51,164.66,473300.0,164.66,164.85,164.51,164.66,473300.0
2021-02-04 10:35:00,164.6,164.73,164.4,164.51,597400.0,164.6,164.73,164.4,164.51,597400.0
2021-02-04 10:40:00,164.55,164.85,164.47,164.6,442820.0,164.55,164.85,164.47,164.6,442820.0
2021-02-04 10:45:00,164.59,164.88,164.58,164.75,353160.0,164.59,164.88,164.58,164.75,353160.0
2021-02-04 10:50:00,164.81,165.15,164.77,165.04,400920.0,164.81,165.15,164.77,165.04,400920.0
2021-02-04 10:55:00,165.04,165.18,164.85,165.1,429100.0,165.04,165.18,164.85,165.1,429100.0
2021-02-04 11:00:00,165.08,165.53,165.04,165.32,550120.0,165.08,165.53,165.04,165.32,550120.0
2021-02-04 11:05:00,165.3,165.3,165.05,165.17,366280.0,165.3,165.3,165.05,165.17,366280.0
2021-02-04 11:10:00,165.16,165.25,165.08,165.2,300660.0,165.16,165.25,165.08,165.2,300660.0
2021-02-04 11:15:00,165.23,165.45,165.11,165.16,289200.0,165.23,165.45,165.11,165.16,289200.0
2021-02-04 11:20:00,165.19,165.69,165.18,165.69,435880.0,165.19,165.69,165.18,165.69,435880.0
2021-02-04 11:25:00,165.64,166.08,165.62,166.05,734000.0,165.64,166.08,165.62,166.05,734000.0
2021-02-04 11:30:00,166.08,166.11,165.6,165.66,403640.0,166.08,166.11,165.6,165.66,403640.0
2021-02-04 11:35:00,165.69,165.92,165.51,165.6,429540.0,165.69,165.92,165.51,165.6,429540.0
2021-02-04 11:40:00,165.6,165.9,165.51,165.61,331000.0,165.6,165.9,165.51,165.61,331000.0
2021-02-04 11:45:00,165.61,165.85,165.48,165.77,352720.0,165.61,165.85,165.48,165.77,352720.0
2021-02-04 11:50:00,165.76,165.82,165.62,165.75,127420.0,165.76,165.82,165.62,165.75,127420.0
2021-02-04 11:55:00,165.78,165.86,165.73,165.82,158480.0,165.78,165.86,165.73,165.82,158480.0
2021-02-04 12:00:00,165.79,166.14,165.79,165.92,594720.0,165.79,166.14,165.79,165.92,594720.0
2021-02-04 12:05:00,165.94,166.0,165.75,165.93,389280.0,165.94,166.0,165.75,165.93,389280.0
2021-02-04 12:10:00,165.93,166.08,165.92,165.97,342940.0,165.93,166.08,165.92,165.97,342940.0
2021-02-04 12:15:00,165.99,166.2,165.97,166.02,459480.0,165.99,166.2,165.97,166.02,459480.0
2021-02-04 12:20:00,166.0,166.12,165.74,165.8,441540.0,166.0,166.12,165.74,165.8,441540.0
2021-02-04 12:25:00,165.85,165.88,165.63,165.73,252260.0,165.85,165.88,165.63,165.73,252260.0
2021-02-04 12:30:00,165.71,165.81,165.71,165.8,124180.0,165.71,165.81,165.71,165.8,124180.0
2021-02-04 12:35:00,165.78,165.78,165.51,165.69,407660.0,165.78,165.78,165.51,165.69,407660.0
2021-02-04 12:40:00,165.71,165.75,165.32,165.43,315780.0,165.71,165.75,165.32,165.43,315780.0
2021-02-04 12:45:00,165.49,165.49,165.26,165.33,230260.0,165.49,165.49,165.26,165.33,230260.0
2021-02-04 12:50:00,165.31,165.35,165.1,165.35,317780.0,165.31,165.35,165.1,165.35,317780.0
2021-02-04 12:55:00,165.36,165.43,165.24,165.25,210000.0,165.36,165.43,165.24,165.25,210000.0
2021-02-04 13:00:00,165.24,165.44,165.08,165.43,235180.0,165.24,165.44,165.08,165.43,235180.0
2021-02-04 13:05:00,165.43,165.45,165.2,165.23,120540.0,165.43,165.45,165.2,165.23,120540.0
2021-02-04 13:10:00,165.22,165.4,165.21,165.4,135900.0,165.22,165.4,165.21,165.4,135900.0
2021-02-04 13:15:00,165.45,165.52,165.28,165.28,136700.0,165.45,165.52,165.28,165.28,136700.0
2021-02-04 13:20:00,165.32,165.42,165.3,165.41,103460.0,165.32,165.42,165.3,165.41,103460.0
2021-02-04 13:25:00,165.4,165.63,165.38,165.58,207800.0,165.4,165.63,165.38,165.58,207800.0
2021-02-04 13:30:00,165.57,165.58,165.4,165.47,128280.0,165.57,165.58,165.4,165.47,128280.0
2021-02-04 13:35:00,165.47,165.52,165.23,165.35,221800.0,165.47,165.52,165.23,165.35,221800.0
2021-02-04 13:40:00,165.36,165.51,165.35,165.4,175860.0,165.36,165.51,165.35,165.4,175860.0
2021-02-04 13:45:00,165.41,165.75,165.39,165.75,355300.0,165.41,165.75,165.39,165.75,355300.0
2021-02-04 13:50:00,165.73,165.78,165.62,165.68,279500.0,165.73,165.78,165.62,165.68,279500.0
2021-02-04 13:55:00,165.67,165.82,165.66,165.69,266580.0,165.67,165.82,165.66,165.69,266580.0
2021-02-04 14:00:00,165.69,165.85,165.69,165.83,147940.0,165.69,165.85,165.69,165.83,147940.0
2021-02-04 14:05:00,165.84,165.94,165.79,165.88,158600.0,165.84,165.94,165.79,165.88,158600.0
2021-02-04 14:10:00,165.9,165.9,165.75,165.8,167940.0,165.9,165.9,165.75,165.8,167940.0
2021-02-04 14:15:00,165.76,165.86,165.64,165.68,238920.0,165.76,165.86,165.64,165.68,238920.0
2021-02-04 14:20:00,165.68,165.7,165.57,165.69,207820.0,165.68,165.7,165.57,165.69,207820.0
2021-02-04 14:25:00,165.72,165.83,165.66,165.69,208320.0,165.72,165.83,165.66,165.69,208320.0
2021-02-04 14:30:00,165.69,165.82,165.67,165.8,157860.0,165.69,165.82,165.67,165.8,157860.0
2021-02-04 14:35:00,165.8,165.83,165.69,165.7,184380.0,165.8,165.83,165.69,165.7,184380.0
2021-02-04 14:40:00,165.73,165.78,165.67,165.71,102880.0,165.73,165.78,165.67,165.71,102880.0
2021-02-04 14:45:00,165.7,166.08,165.68,165.99,459160.0,165.7,166.08,165.68,165.99,459160.0
2021-02-04 14:50:00,165.98,166.01,165.78,165.85,187000.0,165.98,166.01,165.78,165.85,187000.0
2021-02-04 14:55:00,165.88,166.2,165.88,166.1,425420.0,165.88,166.2,165.88,166.1,425420.0
2021-02-04 15:00:00,166.09,166.4,166.0,166.37,463680.0,166.09,166.4,166.0,166.37,463680.0
2021-02-04 15:05:00,166.39,166.41,166.21,166.38,226320.0,166.39,166.41,166.21,166.38,226320.0
2021-02-04 15:10:00,166.35,166.35,166.16,166.21,200400.0,166.35,166.35,166.16,166.21,200400.0
2021-02-04 15:15:00,166.24,166.34,166.05,166.12,315180.0,166.24,166.34,166.05,166.12,315180.0
2021-02-04 15:20:00,166.15,166.3,166.15,166.2,159780.0,166.15,166.3,166.15,166.2,159780.0
2021-02-04 15:25:00,166.16,166.31,166.08,166.29,307640.0,166.16,166.31,166.08,166.29,307640.0
2021-02-04 15:30:00,166.3,166.34,166.16,166.22,227020.0,166.3,166.34,166.16,166.22,227020.0
2021-02-04 15:35:00,166.2,166.22,165.94,165.95,321840.0,166.2,166.22,165.94,165.95,321840.0
2021-02-04 15:40:00,165.93,166.3,165.93,166.13,406900.0,165.93,166.3,165.93,166.13,406900.0
2021-02-04 15:45:00,166.1,166.14,166.01,166.07,337080.0,166.1,166.14,166.01,166.07,337080.0
2021-02-04 15:50:00,166.09,166.31,166.08,166.3,378260.0,166.09,166.31,166.08,166.3,378260.0
2021-02-04 15:55:00,166.3,166.54,166.28,166.54,1155780.0,166.3,166.54,166.28,166.54,1155780.0
2021-02-05 09:30:00,166.09,166.25,165.6,165.74,1945220.0,166.09,166.25,165.6,165.74,1945220.0
2021-02-05 09:35:00,165.74,166.0,165.61,165.82,879320.0,165.74,166.0,165.61,165.82,879320.0
2021-02-05 09:40:00,165.79,165.97,165.5,165.94,789540.0,165.79,165.97,165.5,165.94,789540.0
2021-02-05 09:45:00,165.9,166.22,165.67,165.99,741600.0,165.9,166.22,165.67,165.99,741600.0
2021-02-05 09:50:00,165.99,166.09,165.31,165.62,770080.0,165.99,166.09,165.31,165.62,770080.0
2021-02-05 09:55:00,165.61,165.66,165.28,165.43,709940.0,165.61,165.66,165.28,165.43,709940.0
2021-02-05 10:00:00,165.4,165.6,165.14,165.52,789420.0,165.4,165.6,165.14,165.52,789420.0
2021-02-05 10:05:00,165.5,166.02,165.5,165.94,768800.0,165.5,166.02,165.5,165.94,768800.0
2021-02-05 10:10:00,165.88,166.14,165.82,165.84,514180.0,165.88,166.14,165.82,165.84,514180.0
2021-02-05 10:15:00,165.89,165.89,165.56,165.57,360460.0,165.89,165.89,165.56,165.57,360460.0
2021-02-05 10:20:00,165.61,166.15,165.57,166.05,476360.0,165.61,166.15,165.57,166.05,476360.0
2021-02-05 10:25:00,166.07,166.09,165.84,165.85,330180.0,166.07,166.09,165.84,165.85,330180.0
2021-02-05 10:30:00,165.84,165.93,165.65,165.78,331560.0,165.84,165.93,165.65,165.78,331560.0
2021-02-05 10:35:00,165.8,165.97,165.64,165.76,178780.0,165.8,165.97,165.64,165.76,178780.0
2021-02-05 10:40:00,165.84,165.98,165.61,165.94,191880.0,165.84,165.98,165.61,165.94,191880.0
2021-02-05 10:45:00,165.95,166.07,165.85,166.07,240600.0,165.95,166.07,165.85,166.07,240600.0
2021-02-05 10:50:00,166.08,166.2,166.04,166.19,212880.0,166.08,166.2,166.04,166.19,212880.0
2021-02-05 10:55:00,166.2,166.37,166.06,166.13,497020.0,166.2,166.37,166.06,166.13,497020.0
2021-02-05 11:00:00,166.16,166.44,166.16,166.36,496860.0,166.16,166.44,166.16,166.36,496860.0
2021-02-05 11:05:00,166.33,166.4,166.03,166.13,208220.0,166.33,166.4,166.03,166.13,208220.0
2021-02-05 11:10:00,166.14,166.25,166.05,166.09,138040.0,166.14,166.25,166.05,166.09,138040.0
2021-02-05 11:15:00,166.0,166.05,165.87,165.9,195780.0,166.0,166.05,165.87,165.9,195780.0
2021-02-05 11:20:00,165.94,166.02,165.8,165.82,181060.0,165.94,166.02,165.8,165.82,181060.0
2021-02-05 11:25:00,165.81,165.93,165.73,165.85,252760.0,165.81,165.93,165.73,165.85,252760.0
2021-02-05 11:30:00,165.86,166.16,165.83,166.1,234240.0,165.86,166.16,165.83,166.1,234240.0
2021-02-05 11:35:00,166.1,166.32,166.1,166.32,261940.0,166.1,166.32,166.1,166.32,261940.0
2021-02-05 11:40:00,166.27,166.32,166.21,166.25,105260.0,166.27,166.32,166.21,166.25,105260.0
2021-02-05 11:45:00,166.3,166.44,166.25,166.38,369020.0,166.3,166.44,166.25,166.38,369020.0
2021-02-05 11:50:00,166.38,166.52,166.32,166.38,260860.0,166.38,166.52,166.32,166.38,260860.0
2021-02-05 11:55:00,166.34,166.63,166.3,166.59,289160.0,166.34,166.63,166.3,166.59,289160.0
2021-02-05 12:00:00,166.57,167.05,166.56,167.05,651600.0,166.57,167.05,166.56,167.05,651600.0
2021-02-05 12:05:00,167.04,167.1,166.85,167.1,429900.0,167.04,167.1,166.85,167.1,429900.0
2021-02-05 12:10:00,167.11,167.49,167.11,167.49,539940.0,167.11,167.49,167.11,167.49,539940.0
2021-02-05 12:15:00,167.5,167.79,167.47,167.7,569260.0,167.5,167.79,167.47,167.7,569260.0
2021-02-05 12:20:00,167.8,168.0,167.68,167.87,458620.0,167.8,168.0,167.68,167.87,458620.0
2021-02-05 12:25:00,167.86,167.91,167.61,167.71,559320.0,167.86,167.91,167.61,167.71,559320.0
2021-02-05 12:30:00,167.78,167.83,167.55,167.66,241340.0,167.78,167.83,167.55,167.66,241340.0
2021-02-05 12:35:00,167.62,168.01,167.62,167.74,590540.0,167.62,168.01,167.62,167.74,590540.0
2021-02-05 12:40:00,167.79,168.28,167.79,168.2,432300.0,167.79,168.28,167.79,168.2,432300.0
2021-02-05 12:45:00,168.17,168.5,168.15,168.48,595360.0,168.17,168.5,168.15,168.48,595360.0
2021-02-05 12:50:00,168.5,168.75,168.46,168.59,668760.0,168.5,168.75,168.46,168.59,668760.0
2021-02-05 12:55:00,168.62,168.85,168.58,168.71,443720.0,168.62,168.85,168.58,168.71,443720.0
2021-02-05 13:00:00,168.71,168.72,168.4,168.61,304260.0,168.71,168.72,168.4,168.61,304260.0
2021-02-05 13:05:00,168.6,168.79,168.48,168.75,341980.0,168.6,168.79,168.48,168.75,341980.0
2021-02-05 13:10:00,168.71,168.76,168.58,168.58,159920.0,168.71,168.76,168.58,168.58,159920.0
2021-02-05 13:15:00,168.58,168.83,168.57,168.78,300240.0,168.58,168.83,168.57,168.78,300240.0
2021-02-05 13:20:00,168.82,168.83,168.4,168.43,320600.0,168.82,168.83,168.4,168.43,320600.0
2021-02-05 13:25:00,168.41,168.62,168.28,168.3,294420.0,168.41,168.62,168.28,168.3,294420.0
2021-02-05 13:30:00,168.26,168.42,168.12,168.17,255260.0,168.26,168.42,168.12,168.17,255260.0
2021-02-05 13:35:00,168.17,168.41,168.17,168.32,166760.0,168.17,168.41,168.17,168.32,166760.0
2021-02-05 13:40:00,168.37,168.37,167.93,168.05,252560.0,168.37,168.37,167.93,168.05,252560.0
2021-02-05 13:45:00,168.04,168.05,167.81,167.88,248500.0,168.04,168.05,167.81,167.88,248500.0
2021-02-05 13:50:00,167.86,167.86,167.55,167.66,294260.0,167.86,167.86,167.55,167.66,294260.0
2021-02-05 13:55:00,167.66,167.7,167.15,167.27,503920.0,167.66,167.7,167.15,167.27,503920.0
2021-02-05 14:00:00,167.27,167.56,167.08,167.52,492820.0,167.27,167.56,167.08,167.52,492820.0
2021-02-05 14:05:00,167.48,167.83,167.48,167.83,306240.0,167.48,167.83,167.48,167.83,306240.0
2021-02-05 14:10:00,167.85,168.09,167.78,167.94,409420.0,167.85,168.09,167.78,167.94,409420.0
2021-02-05 14:15:00,167.95,168.16,167.82,167.89,378380.0,167.95,168.16,167.82,167.89,378380.0
2021-02-05 14:20:00,167.88,167.93,167.67,167.88,251680.0,167.88,167.93,167.67,167.88,251680.0
2021-02-05 14:25:00,167.91,168.18,167.87,168.1,233040.0,167.91,168.18,167.87,168.1,233040.0
2021-02-05 14:30:00,168.09,168.22,167.95,168.15,188020.0,168.09,168.22,167.95,168.15,188020.0
2021-02-05 14:35:00,168.1,168.1,167.86,167.99,220280.0,168.1,168.1,167.86,167.99,220280.0
2021-02-05 14:40:00,168.0,168.05,167.79,167.81,191000.0,168.0,168.05,167.79,167.81,191000.0
2021-02-05 14:45:00,167.79,167.87,167.44,167.44,384880.0,167.79,167.87,167.44,167.44,384880.0
2021-02-05 14:50:00,167.44,167.66,167.34,167.58,297400.0,167.44,167.66,167.34,167.58,297400.0
2021-02-05 14:55:00,167.5,167.61,167.46,167.58,120280.0,167.5,167.61,167.46,167.58,120280.0
2021-02-05 15:00:00,167.63,167.78,167.53,167.55,250620.0,167.63,167.78,167.53,167.55,250620.0
2021-02-05 15:05:00,167.58,167.72,167.56,167.62,95940.0,167.58,167.72,167.56,167.62,95940.0
2021-02-05 15:10:00,167.66,167.85,167.62,167.8,176980.0,167.66,167.85,167.62,167.8,176980.0
2021-02-05 15:15:00,167.8,168.06,167.79,167.91,405740.0,167.8,168.06,167.79,167.91,405740.0
2021-02-05 15:20:00,167.94,167.99,167.86,167.93,206460.0,167.94,167.99,167.86,167.93,206460.0
2021-02-05 15:25:00,167.9,167.93,167.41,167.42,381140.0,167.9,167.93,167.41,167.42,381140.0
2021-02-05 15:30:00,167.42,167.54,167.33,167.38,258200.0,167.42,167.54,167.33,167.38,258200.0
2021-02-05 15:35:00,167.38,167.5,167.19,167.19,413200.0,167.38,167.5,167.19,167.19,413200.0
2021-02-05 15:40:00,167.2,167.38,167.11,167.18,328700.0,167.2,167.38,167.11,167.18,328700.0
2021-02-05 15:45:00,167.21,167.47,167.19,167.28,373440.0,167.21,167.47,167.19,167.28,373440.0
2021-02-05 15:50:00,167.31,167.59,167.31,167.54,377040.0,167.31,167.59,167.31,167.54,377040.0
2021-02-05 15:55:00,167.56,167.72,167.53,167.62,957140.0,167.56,167.72,167.53,167.62,957140.0
2021-02-08 09:30:00,167.84,168.25,166.71,166.83,2343920.0,167.84,168.25,166.71,166.83,2343920.0
2021-02-08 09:35:00,166.81,166.9,166.33,166.55,921160.0,166.81,166.9,166.33,166.55,921160.0
2021-02-08 09:40:00,166.5,166.93,166.28,166.64,684340.0,166.5,166.93,166.28,166.64,684340.0
2021-02-08 09:45:00,166.82,167.04,166.51,166.51,497780.0,166.82,167.04,166.51,166.51,497780.0
2021-02-08 09:50:00,166.56,166.7,166.16,166.25,406380.0,166.56,166.7,166.16,166.25,406380.0
2021-02-08 09:55:00,166.25,166.41,166.05,166.07,694780.0,166.25,166.41,166.05,166.07,694780.0
2021-02-08 10:00:00,166.11,166.5,166.08,166.25,489100.0,166.11,166.5,166.08,166.25,489100.0
2021-02-08 10:05:00,166.31,166.6,166.25,166.56,715140.0,166.31,166.6,166.25,166.56,715140.0
2021-02-08 10:10:00,166.55,166.62,166.15,166.3,491760.0,166.55,166.62,166.15,166.3,491760.0
2021-02-08 10:15:00,166.34,166.34,165.8,166.0,765940.0,166.34,166.34,165.8,166.0,765940.0
2021-02-08 10:20:00,165.98,165.99,165.65,165.74,469880.0,165.98,165.99,165.65,165.74,469880.0
2021-02-08 10:25:00,165.72,165.75,165.45,165.51,681360.0,165.72,165.75,165.45,165.51,681360.0
2021-02-08 10:30:00,165.49,165.91,165.45,165.79,508580.0,165.49,165.91,165.45,165.79,508580.0
2021-02-08 10:35:00,165.85,166.06,165.85,165.98,248940.0,165.85,166.06,165.85,165.98,248940.0
2021-02-08 10:40:00,166.0,166.3,166.0,166.2,407380.0,166.0,166.3,166.0,166.2,407380.0
2021-02-08 10:45:00,166.2,166.37,166.11,166.13,224620.0,166.2,166.37,166.11,166.13,224620.0
2021-02-08 10:50:00,166.16,166.19,166.0,166.1,152340.0,166.16,166.19,166.0,166.1,152340.0
2021-02-08 10:55:00,166.16,166.6,166.14,166.39,587340.0,166.16,166.6,166.14,166.39,587340.0
2021-02-08 11:00:00,166.48,166.59,166.21,166.3,302940.0,166.48,166.59,166.21,166.3,302940.0
2021-02-08 11:05:00,166.28,166.37,166.05,166.12,148880.0,166.28,166.37,166.05,166.12,148880.0
2021-02-08 11:10:00,166.13,166.32,165.89,165.91,215760.0,166.13,166.32,165.89,165.91,215760.0
2021-02-08 11:15:00,165.89,166.11,165.84,166.0,186380.0,165.89,166.11,165.84,166.0,186380.0
2021-02-08 11:20:00,165.95,166.13,165.87,166.03,142760.0,165.95,166.13,165.87,166.03,142760.0
2021-02-08 11:25:00,166.03,166.04,165.76,165.85,313780.0,166.03,166.04,165.76,165.85,313780.0
2021-02-08 11:30:00,165.9,165.9,165.34,165.5,752100.0,165.9,165.9,165.34,165.5,752100.0
2021-02-08 11:35:00,165.48,165.59,165.35,165.44,486780.0,165.48,165.59,165.35,165.44,486780.0
2021-02-08 11:40:00,165.42,165.5,165.3,165.43,341840.0,165.42,165.5,165.3,165.43,341840.0
2021-02-08 11:45:00,165.4,165.71,165.27,165.68,892260.0,165.4,165.71,165.27,165.68,892260.0
2021-02-08 11:50:00,165.61,165.71,165.56,165.68,272000.0,165.61,165.71,165.56,165.68,272000.0
2021-02-08 11:55:00,165.72,165.79,165.64,165.72,142280.0,165.72,165.79,165.64,165.72,142280.0
2021-02-08 12:00:00,165.76,165.86,165.75,165.75,236860.0,165.76,165.86,165.75,165.75,236860.0
2021-02-08 12:05:00,165.7,165.79,165.62,165.65,134460.0,165.7,165.79,165.62,165.65,134460.0
2021-02-08 12:10:00,165.7,165.89,165.65,165.88,166660.0,165.7,165.89,165.65,165.88,166660.0
2021-02-08 12:15:00,165.86,165.88,165.78,165.78,67260.0,165.86,165.88,165.78,165.78,67260.0
2021-02-08 12:20:00,165.81,165.92,165.75,165.87,115940.0,165.81,165.92,165.75,165.87,115940.0
2021-02-08 12:25:00,165.86,165.88,165.76,165.78,112120.0,165.86,165.88,165.76,165.78,112120.0
2021-02-08 12:30:00,165.77,165.77,165.55,165.67,261120.0,165.77,165.77,165.55,165.67,261120.0
2021-02-08 12:35:00,165.67,165.69,165.5,165.53,147980.0,165.67,165.69,165.5,165.53,147980.0
2021-02-08 12:40:00,165.53,165.57,165.45,165.47,87540.0,165.53,165.57,165.45,165.47,87540.0
2021-02-08 12:45:00,165.48,165.56,165.35,165.51,208300.0,165.48,165.56,165.35,165.51,208300.0
2021-02-08 12:50:00,165.49,165.57,165.35,165.35,216500.0,165.49,165.57,165.35,165.35,216500.0
2021-02-08 12:55:00,165.35,165.41,165.2,165.35,333260.0,165.35,165.41,165.2,165.35,333260.0
2021-02-08 13:00:00,165.38,165.38,165.24,165.3,140440.0,165.38,165.38,165.24,165.3,140440.0
2021-02-08 13:05:00,165.29,165.36,165.2,165.33,256100.0,165.29,165.36,165.2,165.33,256100.0
2021-02-08 13:10:00,165.35,165.48,165.35,165.41,209700.0,165.35,165.48,165.35,165.41,209700.0
2021-02-08 13:15:00,165.39,165.5,165.22,165.4,186540.0,165.39,165.5,165.22,165.4,186540.0
2021-02-08 13:20:00,165.44,165.51,165.32,165.46,144340.0,165.44,165.51,165.32,165.46,144340.0
2021-02-08 13:25:00,165.51,165.51,165.33,165.39,159060.0,165.51,165.51,165.33,165.39,159060.0
2021-02-08 13:30:00,165.45,165.55,165.43,165.52,129080.0,165.45,165.55,165.43,165.52,129080.0
2021-02-08 13:35:00,165.5,165.56,165.45,165.48,128060.0,165.5,165.56,165.45,165.48,128060.0
2021-02-08 13:40:00,165.49,165.6,165.43,165.55,109500.0,165.49,165.6,165.43,165.55,109500.0
2021-02-08 13:45:00,165.59,165.6,165.49,165.51,218740.0,165.59,165.6,165.49,165.51,218740.0
2021-02-08 13:50:00,165.48,165.5,165.24,165.24,342220.0,165.48,165.5,165.24,165.24,342220.0
2021-02-08 13:55:00,165.23,165.4,165.2,165.36,231520.0,165.23,165.4,165.2,165.36,231520.0
2021-02-08 14:00:00,165.34,165.59,165.32,165.59,283700.0,165.34,165.59,165.32,165.59,283700.0
2021-02-08 14:05:00,165.57,165.75,165.55,165.72,327780.0,165.57,165.75,165.55,165.72,327780.0
2021-02-08 14:10:00,165.75,165.75,165.5,165.56,210300.0,165.75,165.75,165.5,165.56,210300.0
2021-02-08 14:15:00,165.56,165.56,165.45,165.45,81580.0,165.56,165.56,165.45,165.45,81580.0
2021-02-08 14:20:00,165.44,165.55,165.37,165.51,114300.0,165.44,165.55,165.37,165.51,114300.0
2021-02-08 14:25:00,165.52,165.56,165.43,165.48,57920.0,165.52,165.56,165.43,165.48,57920.0
2021-02-08 14:30:00,165.45,165.53,165.39,165.48,154900.0,165.45,165.53,165.39,165.48,154900.0
2021-02-08 14:35:00,165.45,165.5,165.35,165.48,314340.0,165.45,165.5,165.35,165.48,314340.0
2021-02-08 14:40:00,165.46,165.5,165.38,165.41,123220.0,165.46,165.5,165.38,165.41,123220.0
2021-02-08 14:45:00,165.38,165.43,165.3,165.35,134080.0,165.38,165.43,165.3,165.35,134080.0
2021-02-08 14:50:00,165.37,165.41,165.35,165.36,111540.0,165.37,165.41,165.35,165.36,111540.0
2021-02-08 14:55:00,165.41,165.57,165.38,165.55,244000.0,165.41,165.57,165.38,165.55,244000.0
2021-02-08 15:00:00,165.54,165.58,165.45,165.58,209020.0,165.54,165.58,165.45,165.58,209020.0
2021-02-08 15:05:00,165.56,165.8,165.56,165.77,533140.0,165.56,165.8,165.56,165.77,533140.0
2021-02-08 15:10:00,165.78,165.82,165.68,165.75,194700.0,165.78,165.82,165.68,165.75,194700.0
2021-02-08 15:15:00,165.72,165.9,165.72,165.75,380320.0,165.72,165.9,165.72,165.75,380320.0
2021-02-08 15:20:00,165.75,165.79,165.59,165.63,172220.0,165.75,165.79,165.59,165.63,172220.0
2021-02-08 15:25:00,165.64,165.65,165.41,165.56,154200.0,165.64,165.65,165.41,165.56,154200.0
2021-02-08 15:30:00,165.56,165.77,165.53,165.65,193480.0,165.56,165.77,165.53,165.65,193480.0
2021-02-08 15:35:00,165.62,165.7,165.59,165.66,223880.0,165.62,165.7,165.59,165.66,223880.0
2021-02-08 15:40:00,165.66,166.0,165.65,165.96,491060.0,165.66,166.0,165.65,165.96,491060.0
2021-02-08 15:45:00,165.92,165.96,165.82,165.89,463700.0,165.92,165.96,165.82,165.89,463700.0
2021-02-08 15:50:00,165.89,166.13,165.83,166.1,682520.0,165.89,166.13,165.83,166.1,682520.0
2021-02-08 15:55:00,166.09,166.18,165.95,166.17,1093900.0,166.09,166.18,165.95,166.17,1093900.0
2021-02-09 09:30:00,165.62,166.25,165.41,166.2,1024580.0,165.62,166.25,165.41,166.2,1024580.0
2021-02-09 09:35:00,166.25,166.67,165.76,165.85,1311820.0,166.25,166.67,165.76,165.85,1311820.0
2021-02-09 09:40:00,165.97,166.55,165.82,166.55,839880.0,165.97,166.55,165.82,166.55,839880.0
2021-02-09 09:45:00,166.59,166.9,165.9,166.01,845160.0,166.59,166.9,165.9,166.01,845160.0
2021-02-09 09:50:00,166.05,166.5,166.05,166.33,368620.0,166.05,166.5,166.05,166.33,368620.0
2021-02-09 09:55:00,166.45,166.61,166.25,166.56,490260.0,166.45,166.61,166.25,166.56,490260.0
2021-02-09 10:00:00,166.56,166.72,166.45,166.6,375060.0,166.56,166.72,166.45,166.6,375060.0
2021-02-09 10:05:00,166.51,166.6,166.3,166.51,191800.0,166.51,166.6,166.3,166.51,191800.0
2021-02-09 10:10:00,166.51,166.62,166.4,166.53,199240.0,166.51,166.62,166.4,166.53,199240.0
2021-02-09 10:15:00,166.52,166.6,166.44,166.57,215380.0,166.52,166.6,166.44,166.57,215380.0
2021-02-09 10:20:00,166.54,166.54,166.31,166.31,118180.0,166.54,166.54,166.31,166.31,118180.0
2021-02-09 10:25:00,166.35,166.41,165.8,165.96,347640.0,166.35,166.41,165.8,165.96,347640.0
2021-02-09 10:30:00,165.94,166.34,165.92,166.2,186320.0,165.94,166.34,165.92,166.2,186320.0
2021-02-09 10:35:00,166.21,166.45,166.21,166.42,286220.0,166.21,166.45,166.21,166.42,286220.0
2021-02-09 10:40:00,166.44,166.47,166.01,166.1,190840.0,166.44,166.47,166.01,166.1,190840.0
2021-02-09 10:45:00,166.14,166.14,165.87,165.89,261120.0,166.14,166.14,165.87,165.89,261120.0
2021-02-09 10:50:00,165.91,165.96,165.79,165.8,160620.0,165.91,165.96,165.79,165.8,160620.0
2021-02-09 10:55:00,165.76,165.86,165.67,165.75,261040.0,165.76,165.86,165.67,165.75,261040.0
2021-02-09 11:00:00,165.75,165.88,165.66,165.77,263160.0,165.75,165.88,165.66,165.77,263160.0
2021-02-09 11:05:00,165.71,165.73,165.54,165.58,280120.0,165.71,165.73,165.54,165.58,280120.0
2021-02-09 11:10:00,165.57,165.79,165.48,165.72,321220.0,165.57,165.79,165.48,165.72,321220.0
2021-02-09 11:15:00,165.72,165.72,165.46,165.55,194720.0,165.72,165.72,165.46,165.55,194720.0
2021-02-09 11:20:00,165.55,165.82,165.44,165.81,308680.0,165.55,165.82,165.44,165.81,308680.0
2021-02-09 11:25:00,165.78,165.8,165.6,165.66,143360.0,165.78,165.8,165.6,165.66,143360.0
2021-02-09 11:30:00,165.65,165.78,165.57,165.77,81060.0,165.65,165.78,165.57,165.77,81060.0
2021-02-09 11:35:00,165.8,165.9,165.73,165.81,151340.0,165.8,165.9,165.73,165.81,151340.0
2021-02-09 11:40:00,165.77,165.89,165.66,165.66,131660.0,165.77,165.89,165.66,165.66,131660.0
2021-02-09 11:45:00,165.65,165.82,165.65,165.8,82400.0,165.65,165.82,165.65,165.8,82400.0
2021-02-09 11:50:00,165.8,165.89,165.77,165.88,82780.0,165.8,165.89,165.77,165.88,82780.0
2021-02-09 11:55:00,165.88,165.89,165.65,165.75,78540.0,165.88,165.89,165.65,165.75,78540.0
2021-02-09 12:00:00,165.79,165.79,165.5,165.55,263140.0,165.79,165.79,165.5,165.55,263140.0
2021-02-09 12:05:00,165.6,165.73,165.59,165.72,92340.0,165.6,165.73,165.59,165.72,92340.0
2021-02-09 12:10:00,165.75,165.79,165.58,165.75,124940.0,165.75,165.79,165.58,165.75,124940.0
2021-02-09 12:15:00,165.78,165.8,165.58,165.58,109860.0,165.78,165.8,165.58,165.58,109860.0
2021-02-09 12:20:00,165.58,165.64,165.55,165.57,87700.0,165.58,165.64,165.55,165.57,87700.0
2021-02-09 12:25:00,165.61,165.67,165.52,165.52,85000.0,165.61,165.67,165.52,165.52,85000.0
2021-02-09 12:30:00,165.55,165.65,165.48,165.5,128740.0,165.55,165.65,165.48,165.5,128740.0
2021-02-09 12:35:00,165.5,165.54,165.45,165.53,93800.0,165.5,165.54,165.45,165.53,93800.0
2021-02-09 12:40:00,165.49,165.52,165.43,165.48,116440.0,165.49,165.52,165.43,165.48,116440.0
2021-02-09 12:45:00,165.51,165.51,165.45,165.49,54260.0,165.51,165.51,165.45,165.49,54260.0
2021-02-09 12:50:00,165.49,165.65,165.43,165.65,172080.0,165.49,165.65,165.43,165.65,172080.0
2021-02-09 12:55:00,165.65,165.73,165.53,165.6,135520.0,165.65,165.73,165.53,165.6,135520.0
2021-02-09 13:00:00,165.55,165.6,165.53,165.58,58080.0,165.55,165.6,165.53,165.58,58080.0
2021-02-09 13:05:00,165.53,165.61,165.52,165.52,36000.0,165.53,165.61,165.52,165.52,36000.0
2021-02-09 13:10:00,165.52,165.6,165.49,165.53,61420.0,165.52,165.6,165.49,165.53,61420.0
2021-02-09 13:15:00,165.56,165.57,165.46,165.46,61160.0,165.56,165.57,165.46,165.46,61160.0
2021-02-09 13:20:00,165.49,165.51,165.35,165.37,282620.0,165.49,165.51,165.35,165.37,282620.0
2021-02-09 13:25:00,165.4,165.43,165.35,165.35,84080.0,165.4,165.43,165.35,165.35,84080.0
2021-02-09 13:30:00,165.33,165.39,165.28,165.32,91320.0,165.33,165.39,165.28,165.32,91320.0
2021-02-09 13:35:00,165.34,165.42,165.3,165.42,49000.0,165.34,165.42,165.3,165.42,49000.0
2021-02-09 13:40:00,165.38,165.38,165.15,165.15,399680.0,165.38,165.38,165.15,165.15,399680.0
2021-02-09 13:45:00,165.19,165.3,165.18,165.2,139500.0,165.19,165.3,165.18,165.2,139500.0
2021-02-09 13:50:00,165.2,165.31,165.19,165.27,104260.0,165.2,165.31,165.19,165.27,104260.0
2021-02-09 13:55:00,165.27,165.41,165.27,165.32,174300.0,165.27,165.41,165.27,165.32,174300.0
2021-02-09 14:00:00,165.35,165.37,165.28,165.28,83900.0,165.35,165.37,165.28,165.28,83900.0
2021-02-09 14:05:00,165.29,165.34,165.24,165.3,106900.0,165.29,165.34,165.24,165.3,106900.0
2021-02-09 14:10:00,165.32,165.38,165.27,165.35,111220.0,165.32,165.38,165.27,165.35,111220.0
2021-02-09 14:15:00,165.33,165.43,165.33,165.4,81340.0,165.33,165.43,165.33,165.4,81340.0
2021-02-09 14:20:00,165.4,165.4,165.34,165.37,41340.0,165.4,165.4,165.34,165.37,41340.0
2021-02-09 14:25:00,165.37,165.47,165.37,165.44,132880.0,165.37,165.47,165.37,165.44,132880.0
2021-02-09 14:30:00,165.44,165.52,165.44,165.46,110140.0,165.44,165.52,165.44,165.46,110140.0
2021-02-09 14:35:00,165.48,165.54,165.42,165.48,105260.0,165.48,165.54,165.42,165.48,105260.0
2021-02-09 14:40:00,165.54,165.58,165.48,165.58,129280.0,165.54,165.58,165.48,165.58,129280.0
2021-02-09 14:45:00,165.54,165.56,165.48,165.48,110460.0,165.54,165.56,165.48,165.48,110460.0
2021-02-09 14:50:00,165.47,165.6,165.41,165.57,67740.0,165.47,165.6,165.41,165.57,67740.0
2021-02-09 14:55:00,165.5,165.65,165.5,165.6,140580.0,165.5,165.65,165.5,165.6,140580.0
2021-02-09 15:00:00,165.62,165.67,165.46,165.54,203240.0,165.62,165.67,165.46,165.54,203240.0
2021-02-09 15:05:00,165.56,165.58,165.52,165.53,68400.0,165.56,165.58,165.52,165.53,68400.0
2021-02-09 15:10:00,165.5,165.6,165.48,165.58,97140.0,165.5,165.6,165.48,165.58,97140.0
2021-02-09 15:15:00,165.53,165.53,165.42,165.48,75300.0,165.53,165.53,165.42,165.48,75300.0
2021-02-09 15:20:00,165.48,165.48,165.4,165.4,104000.0,165.48,165.48,165.4,165.4,104000.0
2021-02-09 15:25:00,165.42,165.43,165.35,165.38,84000.0,165.42,165.43,165.35,165.38,84000.0
2021-02-09 15:30:00,165.38,165.41,165.28,165.32,126180.0,165.38,165.41,165.28,165.32,126180.0
2021-02-09 15:35:00,165.33,165.36,165.29,165.34,91120.0,165.33,165.36,165.29,165.34,91120.0
2021-02-09 15:40:00,165.31,165.4,165.28,165.33,121840.0,165.31,165.4,165.28,165.33,121840.0
2021-02-09 15:45:00,165.33,165.4,165.3,165.39,187480.0,165.33,165.4,165.3,165.39,187480.0
2021-02-09 15:50:00,165.35,165.4,165.02,165.02,669580.0,165.35,165.4,165.02,165.02,669580.0
2021-02-09 15:55:00,165.03,165.34,164.95,165.25,956700.0,165.03,165.34,164.95,165.25,956700.0
2021-02-10 09:30:00,165.7,165.9,165.27,165.4,1243160.0,165.7,165.9,165.27,165.4,1243160.0
2021-02-10 09:35:00,165.5,165.55,164.62,164.78,909360.0,165.5,165.55,164.62,164.78,909360.0
2021-02-10 09:40:00,164.8,164.8,164.4,164.63,714780.0,164.8,164.8,164.4,164.63,714780.0
2021-02-10 09:45:00,164.6,164.88,164.46,164.73,445920.0,164.6,164.88,164.46,164.73,445920.0
2021-02-10 09:50:00,164.7,164.73,164.32,164.62,846280.0,164.7,164.73,164.32,164.62,846280.0
2021-02-10 09:55:00,164.6,164.96,164.6,164.85,317060.0,164.6,164.96,164.6,164.85,317060.0
2021-02-10 10:00:00,164.85,165.4,164.85,165.15,562860.0,164.85,165.4,164.85,165.15,562860.0
2021-02-10 10:05:00,165.16,165.35,164.71,164.75,259180.0,165.16,165.35,164.71,164.75,259180.0
2021-02-10 10:10:00,164.75,164.79,164.52,164.56,368960.0,164.75,164.79,164.52,164.56,368960.0
2021-02-10 10:15:00,164.58,164.63,164.2,164.2,592520.0,164.58,164.63,164.2,164.2,592520.0
2021-02-10 10:20:00,164.17,164.23,163.06,163.15,1195700.0,164.17,164.23,163.06,163.15,1195700.0
2021-02-10 10:25:00,163.15,163.97,163.05,163.74,814620.0,163.15,163.97,163.05,163.74,814620.0
2021-02-10 10:30:00,163.64,163.64,162.87,163.14,713960.0,163.64,163.64,162.87,163.14,713960.0
2021-02-10 10:35:00,163.11,163.5,162.9,163.17,443920.0,163.11,163.5,162.9,163.17,443920.0
2021-02-10 10:40:00,163.12,163.5,162.71,162.86,528120.0,163.12,163.5,162.71,162.86,528120.0
2021-02-10 10:45:00,162.87,163.21,162.7,162.91,483060.0,162.87,163.21,162.7,162.91,483060.0
2021-02-10 10:50:00,163.2,163.75,163.0,163.7,503940.0,163.2,163.75,163.0,163.7,503940.0
2021-02-10 10:55:00,163.64,164.03,163.5,163.82,380380.0,163.64,164.03,163.5,163.82,380380.0
2021-02-10 11:00:00,163.85,164.01,163.46,163.46,206040.0,163.85,164.01,163.46,163.46,206040.0
2021-02-10 11:05:00,163.41,163.65,163.17,163.51,196660.0,163.41,163.65,163.17,163.51,196660.0
2021-02-10 11:10:00,163.49,163.97,163.46,163.9,188160.0,163.49,163.97,163.46,163.9,188160.0
2021-02-10 11:15:00,163.89,163.92,163.61,163.62,283460.0,163.89,163.92,163.61,163.62,283460.0
2021-02-10 11:20:00,163.62,163.77,163.52,163.58,125580.0,163.62,163.77,163.52,163.58,125580.0
2021-02-10 11:25:00,163.53,163.66,163.35,163.51,162240.0,163.53,163.66,163.35,163.51,162240.0
2021-02-10 11:30:00,163.47,163.75,163.37,163.75,161880.0,163.47,163.75,163.37,163.75,161880.0
2021-02-10 11:35:00,163.81,163.9,163.5,163.64,148920.0,163.81,163.9,163.5,163.64,148920.0
2021-02-10 11:40:00,163.62,163.72,163.55,163.56,80120.0,163.62,163.72,163.55,163.56,80120.0
2021-02-10 11:45:00,163.5,163.66,163.44,163.53,163860.0,163.5,163.66,163.44,163.53,163860.0
2021-02-10 11:50:00,163.46,163.6,163.4,163.55,114020.0,163.46,163.6,163.4,163.55,114020.0
2021-02-10 11:55:00,163.58,163.75,163.55,163.6,96920.0,163.58,163.75,163.55,163.6,96920.0
2021-02-10 12:00:00,163.5,163.5,163.29,163.41,179400.0,163.5,163.5,163.29,163.41,179400.0
2021-02-10 12:05:00,163.45,163.56,163.31,163.51,93300.0,163.45,163.56,163.31,163.51,93300.0
2021-02-10 12:10:00,163.57,163.72,163.5,163.61,101580.0,163.57,163.72,163.5,163.61,101580.0
2021-02-10 12:15:00,163.64,163.78,163.53,163.78,101820.0,163.64,163.78,163.53,163.78,101820.0
2021-02-10 12:20:00,163.75,163.8,163.55,163.56,37180.0,163.75,163.8,163.55,163.56,37180.0
2021-02-10 12:25:00,163.45,163.87,163.4,163.78,76280.0,163.45,163.87,163.4,163.78,76280.0
2021-02-10 12:30:00,163.8,163.86,163.75,163.78,131340.0,163.8,163.86,163.75,163.78,131340.0
2021-02-10 12:35:00,163.78,163.85,163.69,163.7,137980.0,163.78,163.85,163.69,163.7,137980.0
2021-02-10 12:40:00,163.68,163.82,163.68,163.8,46940.0,163.68,163.82,163.68,163.8,46940.0
2021-02-10 12:45:00,163.86,164.02,163.83,164.02,106100.0,163.86,164.02,163.83,164.02,106100.0
2021-02-10 12:50:00,164.05,164.24,164.0,164.06,347360.0,164.05,164.24,164.0,164.06,347360.0
2021-02-10 12:55:00,164.04,164.17,163.97,164.15,74660.0,164.04,164.17,163.97,164.15,74660.0
2021-02-10 13:00:00,164.1,164.14,163.94,164.06,87460.0,164.1,164.14,163.94,164.06,87460.0
2021-02-10 13:05:00,164.05,164.14,163.98,164.01,167740.0,164.05,164.14,163.98,164.01,167740.0
2021-02-10 13:10:00,163.95,164.03,163.89,163.93,203160.0,163.95,164.03,163.89,163.93,203160.0
2021-02-10 13:15:00,163.88,164.08,163.8,164.05,130380.0,163.88,164.08,163.8,164.05,130380.0
2021-02-10 13:20:00,164.04,164.05,163.9,164.01,125180.0,164.04,164.05,163.9,164.01,125180.0
2021-02-10 13:25:00,164.02,164.02,163.9,163.94,127780.0,164.02,164.02,163.9,163.94,127780.0
2021-02-10 13:30:00,163.94,163.94,163.76,163.78,118220.0,163.94,163.94,163.76,163.78,118220.0
2021-02-10 13:35:00,163.8,163.8,163.6,163.72,188220.0,163.8,163.8,163.6,163.72,188220.0
2021-02-10 13:40:00,163.7,163.7,163.6,163.6,151100.0,163.7,163.7,163.6,163.6,151100.0
2021-02-10 13:45:00,163.58,163.59,163.45,163.45,268540.0,163.58,163.59,163.45,163.45,268540.0
2021-02-10 13:50:00,163.41,163.58,163.4,163.52,116960.0,163.41,163.58,163.4,163.52,116960.0
2021-02-10 13:55:00,163.5,163.56,163.43,163.56,84480.0,163.5,163.56,163.43,163.56,84480.0
2021-02-10 14:00:00,163.6,163.7,163.45,163.5,147200.0,163.6,163.7,163.45,163.5,147200.0
2021-02-10 14:05:00,163.49,163.58,163.48,163.55,157360.0,163.49,163.58,163.48,163.55,157360.0
2021-02-10 14:10:00,163.54,163.62,163.53,163.56,157540.0,163.54,163.62,163.53,163.56,157540.0
2021-02-10 14:15:00,163.56,163.6,163.41,163.53,53780.0,163.56,163.6,163.41,163.53,53780.0
2021-02-10 14:20:00,163.58,163.62,163.42,163.58,63980.0,163.58,163.62,163.42,163.58,63980.0
2021-02-10 14:25:00,163.63,163.89,163.56,163.88,157680.0,163.63,163.89,163.56,163.88,157680.0
2021-02-10 14:30:00,163.86,164.12,163.7,164.09,281860.0,163.86,164.12,163.7,164.09,281860.0
2021-02-10 14:35:00,164.09,164.32,163.98,164.31,460120.0,164.09,164.32,163.98,164.31,460120.0
2021-02-10 14:40:00,164.27,164.45,164.27,164.34,234240.0,164.27,164.45,164.27,164.34,234240.0
2021-02-10 14:45:00,164.25,164.36,164.0,164.28,190580.0,164.25,164.36,164.0,164.28,190580.0
2021-02-10 14:50:00,164.3,164.3,164.05,164.12,170740.0,164.3,164.3,164.05,164.12,170740.0
2021-02-10 14:55:00,164.15,164.31,164.14,164.25,148500.0,164.15,164.31,164.14,164.25,148500.0
2021-02-10 15:00:00,164.24,164.38,164.12,164.2,168040.0,164.24,164.38,164.12,164.2,168040.0
2021-02-10 15:05:00,164.2,164.25,164.15,164.25,115420.0,164.2,164.25,164.15,164.25,115420.0
2021-02-10 15:10:00,164.25,164.25,164.05,164.16,243100.0,164.25,164.25,164.05,164.16,243100.0
2021-02-10 15:15:00,164.17,164.19,163.87,163.87,258940.0,164.17,164.19,163.87,163.87,258940.0
2021-02-10 15:20:00,163.87,164.0,163.74,163.75,184480.0,163.87,164.0,163.74,163.75,184480.0
2021-02-10 15:25:00,163.78,163.95,163.77,163.85,89000.0,163.78,163.95,163.77,163.85,89000.0
2021-02-10 15:30:00,163.92,164.05,163.89,163.96,211380.0,163.92,164.05,163.89,163.96,211380.0
2021-02-10 15:35:00,163.91,163.98,163.59,163.61,352260.0,163.91,163.98,163.59,163.61,352260.0
2021-02-10 15:40:00,163.64,163.89,163.58,163.58,280920.0,163.64,163.89,163.58,163.58,280920.0
2021-02-10 15:45:00,163.6,163.95,163.59,163.75,218080.0,163.6,163.95,163.59,163.75,218080.0
2021-02-10 15:50:00,163.79,164.0,163.72,163.97,387700.0,163.79,164.0,163.72,163.97,387700.0
2021-02-10 15:55:00,163.98,164.37,163.97,164.33,1043600.0,163.98,164.37,163.97,164.33,1043600.0
2021-02-11 09:30:00,164.6,164.6,163.74,163.9,1089760.0,164.6,164.6,163.74,163.9,1089760.0
2021-02-11 09:35:00,163.8,163.95,163.62,163.75,532740.0,163.8,163.95,163.62,163.75,532740.0
2021-02-11 09:40:00,163.77,164.1,163.55,163.92,560900.0,163.77,164.1,163.55,163.92,560900.0
2021-02-11 09:45:00,163.75,164.3,163.75,164.04,322520.0,163.75,164.3,163.75,164.04,322520.0
2021-02-11 09:50:00,164.0,164.0,163.3,163.41,438200.0,164.0,164.0,163.3,163.41,438200.0
2021-02-11 09:55:00,163.57,163.69,163.33,163.34,510000.0,163.57,163.69,163.33,163.34,510000.0
2021-02-11 10:00:00,163.35,163.83,163.34,163.83,360020.0,163.35,163.83,163.34,163.83,360020.0
2021-02-11 10:05:00,163.89,163.89,163.46,163.49,243000.0,163.89,163.89,163.46,163.49,243000.0
2021-02-11 10:10:00,163.47,163.6,163.36,163.55,269300.0,163.47,163.6,163.36,163.55,269300.0
2021-02-11 10:15:00,163.53,163.53,163.41,163.44,153300.0,163.53,163.53,163.41,163.44,153300.0
2021-02-11 10:20:00,163.45,163.6,163.39,163.42,254860.0,163.45,163.6,163.39,163.42,254860.0
2021-02-11 10:25:00,163.41,163.47,163.26,163.32,222440.0,163.41,163.47,163.26,163.32,222440.0
2021-02-11 10:30:00,163.36,163.44,163.25,163.26,157700.0,163.36,163.44,163.25,163.26,157700.0
2021-02-11 10:35:00,163.3,163.7,163.3,163.45,296440.0,163.3,163.7,163.3,163.45,296440.0
2021-02-11 10:40:00,163.5,163.77,163.5,163.73,249660.0,163.5,163.77,163.5,163.73,249660.0
2021-02-11 10:45:00,163.79,163.97,163.73,163.92,206080.0,163.79,163.97,163.73,163.92,206080.0
2021-02-11 10:50:00,163.87,164.1,163.8,163.88,166440.0,163.87,164.1,163.8,163.88,166440.0
2021-02-11 10:55:00,163.89,163.94,163.6,163.61,198380.0,163.89,163.94,163.6,163.61,198380.0
2021-02-11 11:00:00,163.57,163.94,163.54,163.85,118200.0,163.57,163.94,163.54,163.85,118200.0
2021-02-11 11:05:00,163.77,163.85,163.7,163.74,59300.0,163.77,163.85,163.7,163.74,59300.0
2021-02-11 11:10:00,163.7,163.9,163.69,163.89,97340.0,163.7,163.9,163.69,163.89,97340.0
2021-02-11 11:15:00,163.94,164.0,163.83,163.87,209840.0,163.94,164.0,163.83,163.87,209840.0
2021-02-11 11:20:00,163.87,163.94,163.87,163.91,109320.0,163.87,163.94,163.87,163.91,109320.0
2021-02-11 11:25:00,163.89,164.06,163.63,163.75,287280.0,163.89,164.06,163.63,163.75,287280.0
2021-02-11 11:30:00,163.75,163.88,163.71,163.81,46300.0,163.75,163.88,163.71,163.81,46300.0
2021-02-11 11:35:00,163.85,163.98,163.8,163.94,74040.0,163.85,163.98,163.8,163.94,74040.0
2021-02-11 11:40:00,163.94,163.96,163.75,163.82,69360.0,163.94,163.96,163.75,163.82,69360.0
2021-02-11 11:45:00,163.84,163.84,163.72,163.81,133100.0,163.84,163.84,163.72,163.81,133100.0
2021-02-11 11:50:00,163.81,163.87,163.64,163.65,251620.0,163.81,163.87,163.64,163.65,251620.0
2021-02-11 11:55:00,163.63,163.65,163.45,163.53,214300.0,163.63,163.65,163.45,163.53,214300.0
2021-02-11 12:00:00,163.54,163.63,163.51,163.55,205360.0,163.54,163.63,163.51,163.55,205360.0
2021-02-11 12:05:00,163.58,163.61,163.4,163.48,304520.0,163.58,163.61,163.4,163.48,304520.0
2021-02-11 12:10:00,163.46,163.54,163.41,163.5,115360.0,163.46,163.54,163.41,163.5,115360.0
2021-02-11 12:15:00,163.44,163.48,163.13,163.13,265240.0,163.44,163.48,163.13,163.13,265240.0
2021-02-11 12:20:00,163.15,163.35,163.13,163.18,224840.0,163.15,163.35,163.13,163.18,224840.0
2021-02-11 12:25:00,163.13,163.25,162.91,163.03,367100.0,163.13,163.25,162.91,163.03,367100.0
2021-02-11 12:30:00,162.99,163.2,162.99,163.13,217980.0,162.99,163.2,162.99,163.13,217980.0
2021-02-11 12:35:00,163.2,163.29,163.1,163.12,150460.0,163.2,163.29,163.1,163.12,150460.0
2021-02-11 12:40:00,163.07,163.19,162.95,162.95,140700.0,163.07,163.19,162.95,162.95,140700.0
2021-02-11 12:45:00,162.95,162.97,162.72,162.94,298860.0,162.95,162.97,162.72,162.94,298860.0
2021-02-11 12:50:00,162.92,163.0,162.66,162.83,251000.0,162.92,163.0,162.66,162.83,251000.0
2021-02-11 12:55:00,162.82,163.0,162.82,162.97,286920.0,162.82,163.0,162.82,162.97,286920.0
2021-02-11 13:00:00,162.95,163.2,162.92,163.07,124340.0,162.95,163.2,162.92,163.07,124340.0
2021-02-11 13:05:00,163.04,163.11,162.88,162.9,152780.0,163.04,163.11,162.88,162.9,152780.0
2021-02-11 13:10:00,162.95,163.2,162.85,163.2,84980.0,162.95,163.2,162.85,163.2,84980.0
2021-02-11 13:15:00,163.25,163.25,163.11,163.11,34860.0,163.25,163.25,163.11,163.11,34860.0
2021-02-11 13:20:00,163.15,163.35,163.13,163.35,103620.0,163.15,163.35,163.13,163.35,103620.0
2021-02-11 13:25:00,163.33,163.33,163.16,163.19,81200.0,163.33,163.33,163.16,163.19,81200.0
2021-02-11 13:30:00,163.19,163.19,163.07,163.07,121140.0,163.19,163.19,163.07,163.07,121140.0
2021-02-11 13:35:00,163.06,163.07,162.95,162.96,182720.0,163.06,163.07,162.95,162.96,182720.0
2021-02-11 13:40:00,162.99,163.06,162.96,163.02,102340.0,162.99,163.06,162.96,163.02,102340.0
2021-02-11 13:45:00,163.0,163.05,162.9,163.04,144280.0,163.0,163.05,162.9,163.04,144280.0
2021-02-11 13:50:00,163.05,163.09,162.95,162.99,68320.0,163.05,163.09,162.95,162.99,68320.0
2021-02-11 13:55:00,162.98,163.0,162.9,162.94,121960.0,162.98,163.0,162.9,162.94,121960.0
2021-02-11 14:00:00,162.93,162.94,162.66,162.66,210480.0,162.93,162.94,162.66,162.66,210480.0
2021-02-11 14:05:00,162.69,162.81,162.65,162.72,258080.0,162.69,162.81,162.65,162.72,258080.0
2021-02-11 14:10:00,162.7,162.79,162.55,162.7,216080.0,162.7,162.79,162.55,162.7,216080.0
2021-02-11 14:15:00,162.75,162.82,162.65,162.75,219460.0,162.75,162.82,162.65,162.75,219460.0
2021-02-11 14:20:00,162.72,162.79,162.42,162.55,389720.0,162.72,162.79,162.42,162.55,389720.0
2021-02-11 14:25:00,162.56,162.62,162.5,162.5,229380.0,162.56,162.62,162.5,162.5,229380.0
2021-02-11 14:30:00,162.53,162.7,162.53,162.67,417540.0,162.53,162.7,162.53,162.67,417540.0
2021-02-11 14:35:00,162.63,162.63,162.49,162.51,168280.0,162.63,162.63,162.49,162.51,168280.0
2021-02-11 14:40:00,162.51,162.66,162.47,162.64,201100.0,162.51,162.66,162.47,162.64,201100.0
2021-02-11 14:45:00,162.67,162.74,162.63,162.64,149440.0,162.67,162.74,162.63,162.64,149440.0
2021-02-11 14:50:00,162.67,162.7,162.57,162.64,171500.0,162.67,162.7,162.57,162.64,171500.0
2021-02-11 14:55:00,162.65,162.81,162.57,162.74,233320.0,162.65,162.81,162.57,162.74,233320.0
2021-02-11 15:00:00,162.77,162.87,162.74,162.81,155460.0,162.77,162.87,162.74,162.81,155460.0
2021-02-11 15:05:00,162.81,162.88,162.74,162.8,134140.0,162.81,162.88,162.74,162.8,134140.0
2021-02-11 15:10:00,162.77,162.95,162.77,162.8,263880.0,162.77,162.95,162.77,162.8,263880.0
2021-02-11 15:15:00,162.83,162.84,162.67,162.68,240320.0,162.83,162.84,162.67,162.68,240320.0
2021-02-11 15:20:00,162.72,162.78,162.69,162.72,405980.0,162.72,162.78,162.69,162.72,405980.0
2021-02-11 15:25:00,162.7,162.9,162.7,162.79,317320.0,162.7,162.9,162.7,162.79,317320.0
2021-02-11 15:30:00,162.77,162.83,162.7,162.72,202980.0,162.77,162.83,162.7,162.72,202980.0
2021-02-11 15:35:00,162.76,162.77,162.57,162.66,154380.0,162.76,162.77,162.57,162.66,154380.0
2021-02-11 15:40:00,162.65,162.78,162.65,162.75,384180.0,162.65,162.78,162.65,162.75,384180.0
2021-02-11 15:45:00,162.73,162.82,162.69,162.82,258880.0,162.73,162.82,162.69,162.82,258880.0
2021-02-11 15:50:00,162.78,162.84,162.57,162.82,324320.0,162.78,162.84,162.57,162.82,324320.0
2021-02-11 15:55:00,162.78,163.15,162.76,163.08,861000.0,162.78,163.15,162.76,163.08,861000.0
2021-02-12 09:30:00,162.5,162.57,161.94,162.02,1249260.0,162.5,162.57,161.94,162.02,1249260.0
2021-02-12 09:35:00,162.05,162.23,161.67,162.1,582940.0,162.05,162.23,161.67,162.1,582940.0
2021-02-12 09:40:00,162.12,162.28,161.81,162.2,362620.0,162.12,162.28,161.81,162.2,362620.0
2021-02-12 09:45:00,162.25,162.58,162.03,162.36,391400.0,162.25,162.58,162.03,162.36,391400.0
2021-02-12 09:50:00,162.33,162.54,162.17,162.2,182680.0,162.33,162.54,162.17,162.2,182680.0
2021-02-12 09:55:00,162.16,162.35,161.9,162.15,273540.0,162.16,162.35,161.9,162.15,273540.0
2021-02-12 10:00:00,162.12,162.61,162.12,162.41,426960.0,162.12,162.61,162.12,162.41,426960.0
2021-02-12 10:05:00,162.4,162.56,162.28,162.41,344880.0,162.4,162.56,162.28,162.41,344880.0
2021-02-12 10:10:00,162.4,162.57,162.37,162.37,200600.0,162.4,162.57,162.37,162.37,200600.0
2021-02-12 10:15:00,162.38,162.53,162.18,162.22,346700.0,162.38,162.53,162.18,162.22,346700.0
2021-02-12 10:20:00,162.2,162.44,162.08,162.38,214160.0,162.2,162.44,162.08,162.38,214160.0
2021-02-12 10:25:00,162.38,162.4,162.12,162.23,228060.0,162.38,162.4,162.12,162.23,228060.0
2021-02-12 10:30:00,162.22,162.25,161.96,162.0,234180.0,162.22,162.25,161.96,162.0,234180.0
2021-02-12 10:35:00,162.06,162.31,161.9,162.29,276780.0,162.06,162.31,161.9,162.29,276780.0
2021-02-12 10:40:00,162.3,162.5,162.27,162.42,248220.0,162.3,162.5,162.27,162.42,248220.0
2021-02-12 10:45:00,162.37,162.81,162.35,162.76,310580.0,162.37,162.81,162.35,162.76,310580.0
2021-02-12 10:50:00,162.79,162.91,162.7,162.82,490840.0,162.79,162.91,162.7,162.82,490840.0
2021-02-12 10:55:00,162.8,162.8,162.54,162.66,172700.0,162.8,162.8,162.54,162.66,172700.0
2021-02-12 11:00:00,162.64,162.94,162.64,162.89,136440.0,162.64,162.94,162.64,162.89,136440.0
2021-02-12 11:05:00,162.84,162.84,162.57,162.64,119940.0,162.84,162.84,162.57,162.64,119940.0
2021-02-12 11:10:00,162.69,162.87,162.69,162.73,102420.0,162.69,162.87,162.69,162.73,102420.0
2021-02-12 11:15:00,162.79,162.9,162.75,162.85,105240.0,162.79,162.9,162.75,162.85,105240.0
2021-02-12 11:20:00,162.82,162.94,162.7,162.92,133100.0,162.82,162.94,162.7,162.92,133100.0
2021-02-12 11:25:00,162.95,163.05,162.83,162.98,168440.0,162.95,163.05,162.83,162.98,168440.0
2021-02-12 11:30:00,163.01,163.05,162.9,162.95,88840.0,163.01,163.05,162.9,162.95,88840.0
2021-02-12 11:35:00,162.96,163.0,162.79,162.9,102720.0,162.96,163.0,162.79,162.9,102720.0
2021-02-12 11:40:00,162.83,162.83,162.68,162.69,95680.0,162.83,162.83,162.68,162.69,95680.0
2021-02-12 11:45:00,162.7,162.81,162.69,162.79,141960.0,162.7,162.81,162.69,162.79,141960.0
2021-02-12 11:50:00,162.69,162.76,162.63,162.74,136200.0,162.69,162.76,162.63,162.74,136200.0
2021-02-12 11:55:00,162.75,162.85,162.69,162.75,110000.0,162.75,162.85,162.69,162.75,110000.0
2021-02-12 12:00:00,162.72,162.83,162.71,162.74,75000.0,162.72,162.83,162.71,162.74,75000.0
2021-02-12 12:05:00,162.74,162.74,162.65,162.65,100040.0,162.74,162.74,162.65,162.65,100040.0
2021-02-12 12:10:00,162.65,162.68,162.58,162.66,99320.0,162.65,162.68,162.58,162.66,99320.0
2021-02-12 12:15:00,162.61,162.68,162.6,162.61,80020.0,162.61,162.68,162.6,162.61,80020.0
2021-02-12 12:20:00,162.61,162.64,162.57,162.62,64320.0,162.61,162.64,162.57,162.62,64320.0
2021-02-12 12:25:00,162.6,162.65,162.57,162.65,82640.0,162.6,162.65,162.57,162.65,82640.0
2021-02-12 12:30:00,162.62,162.62,162.44,162.48,116220.0,162.62,162.62,162.44,162.48,116220.0
2021-02-12 12:35:00,162.43,162.53,162.39,162.4,132400.0,162.43,162.53,162.39,162.4,132400.0
2021-02-12 12:40:00,162.37,162.41,162.28,162.41,124980.0,162.37,162.41,162.28,162.41,124980.0
2021-02-12 12:45:00,162.4,162.54,162.39,162.4,131540.0,162.4,162.54,162.39,162.4,131540.0
2021-02-12 12:50:00,162.43,162.7,162.43,162.67,213520.0,162.43,162.7,162.43,162.67,213520.0
2021-02-12 12:55:00,162.63,162.83,162.63,162.72,152220.0,162.63,162.83,162.63,162.72,152220.0
2021-02-12 13:00:00,162.75,162.9,162.69,162.88,230640.0,162.75,162.9,162.69,162.88,230640.0
2021-02-12 13:05:00,162.85,162.87,162.76,162.77,89260.0,162.85,162.87,162.76,162.77,89260.0
2021-02-12 13:10:00,162.76,162.81,162.67,162.7,166540.0,162.76,162.81,162.67,162.7,166540.0
2021-02-12 13:15:00,162.72,162.82,162.5,162.57,101340.0,162.72,162.82,162.5,162.57,101340.0
2021-02-12 13:20:00,162.54,162.57,162.39,162.55,211120.0,162.54,162.57,162.39,162.55,211120.0
2021-02-12 13:25:00,162.54,162.63,162.49,162.55,98640.0,162.54,162.63,162.49,162.55,98640.0
2021-02-12 13:30:00,162.54,162.83,162.54,162.73,131400.0,162.54,162.83,162.54,162.73,131400.0
2021-02-12 13:35:00,162.76,162.81,162.75,162.76,16000.0,162.76,162.81,162.75,162.76,16000.0
2021-02-12 13:40:00,162.75,162.82,162.73,162.79,57000.0,162.75,162.82,162.73,162.79,57000.0
2021-02-12 13:45:00,162.82,162.91,162.75,162.79,135540.0,162.82,162.91,162.75,162.79,135540.0
2021-02-12 13:50:00,162.79,162.79,162.69,162.71,24120.0,162.79,162.79,162.69,162.71,24120.0
2021-02-12 13:55:00,162.72,162.72,162.58,162.69,108120.0,162.72,162.72,162.58,162.69,108120.0
2021-02-12 14:00:00,162.68,162.79,162.64,162.64,90100.0,162.68,162.79,162.64,162.64,90100.0
2021-02-12 14:05:00,162.7,162.85,162.64,162.85,160220.0,162.7,162.85,162.64,162.85,160220.0
2021-02-12 14:10:00,162.82,162.89,162.75,162.76,43000.0,162.82,162.89,162.75,162.76,43000.0
2021-02-12 14:15:00,162.77,162.87,162.71,162.87,42000.0,162.77,162.87,162.71,162.87,42000.0
2021-02-12 14:20:00,162.87,163.05,162.83,162.83,252920.0,162.87,163.05,162.83,162.83,252920.0
2021-02-12 14:25:00,162.8,162.82,162.7,162.72,84800.0,162.8,162.82,162.7,162.72,84800.0
2021-02-12 14:30:00,162.74,162.74,162.64,162.71,105560.0,162.74,162.74,162.64,162.71,105560.0
2021-02-12 14:35:00,162.68,162.69,162.56,162.62,87980.0,162.68,162.69,162.56,162.62,87980.0
2021-02-12 14:40:00,162.64,162.77,162.62,162.76,177880.0,162.64,162.77,162.62,162.76,177880.0
2021-02-12 14:45:00,162.78,162.9,162.78,162.86,78000.0,162.78,162.9,162.78,162.86,78000.0
2021-02-12 14:50:00,162.83,162.89,162.77,162.8,95440.0,162.83,162.89,162.77,162.8,95440.0
2021-02-12 14:55:00,162.78,162.87,162.78,162.83,71960.0,162.78,162.87,162.78,162.83,71960.0
2021-02-12 15:00:00,162.86,163.06,162.85,163.06,292100.0,162.86,163.06,162.85,163.06,292100.0
2021-02-12 15:05:00,163.06,163.09,162.92,163.03,210760.0,163.06,163.09,162.92,163.03,210760.0
2021-02-12 15:10:00,163.06,163.06,162.8,162.87,146040.0,163.06,163.06,162.8,162.87,146040.0
2021-02-12 15:15:00,162.87,162.92,162.76,162.8,141120.0,162.87,162.92,162.76,162.8,141120.0
2021-02-12 15:20:00,162.77,162.95,162.76,162.8,235060.0,162.77,162.95,162.76,162.8,235060.0
2021-02-12 15:25:00,162.83,162.88,162.76,162.84,113280.0,162.83,162.88,162.76,162.84,113280.0
2021-02-12 15:30:00,162.85,162.98,162.85,162.92,192900.0,162.85,162.98,162.85,162.92,192900.0
2021-02-12 15:35:00,162.89,163.3,162.89,163.3,662100.0,162.89,163.3,162.89,163.3,662100.0
2021-02-12 15:40:00,163.29,163.51,163.23,163.5,575040.0,163.29,163.51,163.23,163.5,575040.0
2021-02-12 15:45:00,163.48,163.72,163.45,163.64,713300.0,163.48,163.72,163.45,163.64,713300.0
2021-02-12 15:50:00,163.67,163.9,163.67,163.87,727720.0,163.67,163.9,163.67,163.87,727720.0
2021-02-12 15:55:00,163.86,164.01,163.77,163.92,1398500.0,163.86,164.01,163.77,163.92,1398500.0
2021-02-16 09:30:00,162.7,163.85,162.7,163.71,1886160.0,162.7,163.85,162.7,163.71,1886160.0
2021-02-16 09:35:00,163.74,163.78,163.27,163.45,493040.0,163.74,163.78,163.27,163.45,493040.0
2021-02-16 09:40:00,163.48,164.7,163.48,164.7,636660.0,163.48,164.7,163.48,164.7,636660.0
2021-02-16 09:45:00,164.73,164.85,164.57,164.74,754440.0,164.73,164.85,164.57,164.74,754440.0
2021-02-16 09:50:00,164.8,165.19,164.63,165.18,744460.0,164.8,165.19,164.63,165.18,744460.0
2021-02-16 09:55:00,165.21,165.42,164.96,165.22,589280.0,165.21,165.42,164.96,165.22,589280.0
2021-02-16 10:00:00,165.24,165.33,164.64,164.9,613380.0,165.24,165.33,164.64,164.9,613380.0
2021-02-16 10:05:00,164.91,164.93,164.36,164.38,616640.0,164.91,164.93,164.36,164.38,616640.0
2021-02-16 10:10:00,164.35,164.45,164.05,164.05,420860.0,164.35,164.45,164.05,164.05,420860.0
2021-02-16 10:15:00,164.04,164.2,163.61,164.18,416620.0,164.04,164.2,163.61,164.18,416620.0
2021-02-16 10:20:00,164.21,164.31,164.06,164.18,204720.0,164.21,164.31,164.06,164.18,204720.0
2021-02-16 10:25:00,164.17,164.26,163.97,164.26,172760.0,164.17,164.26,163.97,164.26,172760.0
2021-02-16 10:30:00,164.3,164.61,164.3,164.51,322040.0,164.3,164.61,164.3,164.51,322040.0
2021-02-16 10:35:00,164.51,164.53,164.4,164.45,130900.0,164.51,164.53,164.4,164.45,130900.0
2021-02-16 10:40:00,164.43,164.68,164.33,164.59,190420.0,164.43,164.68,164.33,164.59,190420.0
2021-02-16 10:45:00,164.58,164.68,164.29,164.33,236360.0,164.58,164.68,164.29,164.33,236360.0
2021-02-16 10:50:00,164.32,164.35,163.72,163.73,318760.0,164.32,164.35,163.72,163.73,318760.0
2021-02-16 10:55:00,163.71,164.07,163.64,163.87,334660.0,163.71,164.07,163.64,163.87,334660.0
2021-02-16 11:00:00,163.9,163.97,163.77,163.94,182400.0,163.9,163.97,163.77,163.94,182400.0
2021-02-16 11:05:00,163.93,163.99,163.63,163.69,269100.0,163.93,163.99,163.63,163.69,269100.0
2021-02-16 11:10:00,163.7,164.0,163.69,163.96,102400.0,163.7,164.0,163.69,163.96,102400.0
2021-02-16 11:15:00,163.85,164.0,163.78,163.79,147800.0,163.85,164.0,163.78,163.79,147800.0
2021-02-16 11:20:00,163.79,163.83,163.37,163.45,231040.0,163.79,163.83,163.37,163.45,231040.0
2021-02-16 11:25:00,163.35,163.5,163.23,163.33,411660.0,163.35,163.5,163.23,163.33,411660.0
2021-02-16 11:30:00,163.34,163.52,163.15,163.52,277300.0,163.34,163.52,163.15,163.52,277300.0
2021-02-16 11:35:00,163.55,163.65,163.5,163.5,282620.0,163.55,163.65,163.5,163.5,282620.0
2021-02-16 11:40:00,163.5,163.65,163.45,163.47,67800.0,163.5,163.65,163.45,163.47,67800.0
2021-02-16 11:45:00,163.47,163.47,163.17,163.25,226020.0,163.47,163.47,163.17,163.25,226020.0
2021-02-16 11:50:00,163.25,163.3,163.1,163.18,294240.0,163.25,163.3,163.1,163.18,294240.0
2021-02-16 11:55:00,163.21,163.31,163.1,163.18,121040.0,163.21,163.31,163.1,163.18,121040.0
2021-02-16 12:00:00,163.14,163.42,163.05,163.25,209920.0,163.14,163.42,163.05,163.25,209920.0
2021-02-16 12:05:00,163.2,163.24,162.7,162.74,306200.0,163.2,163.24,162.7,162.74,306200.0
2021-02-16 12:10:00,162.71,163.04,162.68,162.97,325500.0,162.71,163.04,162.68,162.97,325500.0
2021-02-16 12:15:00,163.02,163.1,162.84,162.9,221480.0,163.02,163.1,162.84,162.9,221480.0
2021-02-16 12:20:00,162.89,163.25,162.89,163.15,228000.0,162.89,163.25,162.89,163.15,228000.0
2021-02-16 12:25:00,163.2,163.25,163.0,163.2,119520.0,163.2,163.25,163.0,163.2,119520.0
2021-02-16 12:30:00,163.25,163.25,163.02,163.1,79840.0,163.25,163.25,163.02,163.1,79840.0
2021-02-16 12:35:00,163.1,163.26,163.01,163.06,93080.0,163.1,163.26,163.01,163.06,93080.0
2021-02-16 12:40:00,163.03,163.22,163.03,163.19,70020.0,163.03,163.22,163.03,163.19,70020.0
2021-02-16 12:45:00,163.12,163.18,163.06,163.11,49300.0,163.12,163.18,163.06,163.11,49300.0
2021-02-16 12:50:00,163.09,163.58,163.07,163.45,276440.0,163.09,163.58,163.07,163.45,276440.0
2021-02-16 12:55:00,163.52,163.7,163.52,163.62,201220.0,163.52,163.7,163.52,163.62,201220.0
2021-02-16 13:00:00,163.58,163.83,163.54,163.69,229160.0,163.58,163.83,163.54,163.69,229160.0
2021-02-16 13:05:00,163.66,163.68,163.39,163.53,245840.0,163.66,163.68,163.39,163.53,245840.0
2021-02-16 13:10:00,163.54,163.71,163.54,163.58,82420.0,163.54,163.71,163.54,163.58,82420.0
2021-02-16 13:15:00,163.65,163.69,163.5,163.52,54400.0,163.65,163.69,163.5,163.52,54400.0
2021-02-16 13:20:00,163.5,163.88,163.5,163.88,216820.0,163.5,163.88,163.5,163.88,216820.0
2021-02-16 13:25:00,163.89,163.89,163.7,163.78,89060.0,163.89,163.89,163.7,163.78,89060.0
2021-02-16 13:30:00,163.69,163.83,163.65,163.83,104840.0,163.69,163.83,163.65,163.83,104840.0
2021-02-16 13:35:00,163.78,163.91,163.74,163.75,118560.0,163.78,163.91,163.74,163.75,118560.0
2021-02-16 13:40:00,163.8,163.8,163.6,163.68,160620.0,163.8,163.8,163.6,163.68,160620.0
2021-02-16 13:45:00,163.66,163.72,163.58,163.61,96740.0,163.66,163.72,163.58,163.61,96740.0
2021-02-16 13:50:00,163.57,163.58,163.38,163.4,99880.0,163.57,163.58,163.38,163.4,99880.0
2021-02-16 13:55:00,163.42,163.5,163.28,163.41,105800.0,163.42,163.5,163.28,163.41,105800.0
2021-02-16 14:00:00,163.48,163.61,163.39,163.44,165920.0,163.48,163.61,163.39,163.44,165920.0
2021-02-16 14:05:00,163.48,163.59,163.48,163.55,100680.0,163.48,163.59,163.48,163.55,100680.0
2021-02-16 14:10:00,163.55,163.61,163.45,163.6,83760.0,163.55,163.61,163.45,163.6,83760.0
2021-02-16 14:15:00,163.63,163.73,163.6,163.65,38900.0,163.63,163.73,163.6,163.65,38900.0
2021-02-16 14:20:00,163.7,163.71,163.64,163.67,76540.0,163.7,163.71,163.64,163.67,76540.0
2021-02-16 14:25:00,163.73,163.76,163.6,163.61,68400.0,163.73,163.76,163.6,163.61,68400.0
2021-02-16 14:30:00,163.63,163.63,163.45,163.52,89020.0,163.63,163.63,163.45,163.52,89020.0
2021-02-16 14:35:00,163.57,163.63,163.54,163.61,40960.0,163.57,163.63,163.54,163.61,40960.0
2021-02-16 14:40:00,163.6,163.6,163.57,163.58,15000.0,163.6,163.6,163.57,163.58,15000.0
2021-02-16 14:45:00,163.62,163.66,163.51,163.66,87460.0,163.62,163.66,163.51,163.66,87460.0
2021-02-16 14:50:00,163.65,163.65,163.28,163.36,142980.0,163.65,163.65,163.28,163.36,142980.0
2021-02-16 14:55:00,163.4,163.51,163.4,163.4,152380.0,163.4,163.51,163.4,163.4,152380.0
2021-02-16 15:00:00,163.35,163.5,163.2,163.5,150140.0,163.35,163.5,163.2,163.5,150140.0
2021-02-16 15:05:00,163.42,163.56,163.42,163.46,91540.0,163.42,163.56,163.42,163.46,91540.0
2021-02-16 15:10:00,163.44,163.51,163.35,163.49,261580.0,163.44,163.51,163.35,163.49,261580.0
2021-02-16 15:15:00,163.46,163.55,163.36,163.38,189160.0,163.46,163.55,163.36,163.38,189160.0
2021-02-16 15:20:00,163.46,163.47,163.31,163.45,90400.0,163.46,163.47,163.31,163.45,90400.0
2021-02-16 15:25:00,163.48,163.5,163.29,163.32,229100.0,163.48,163.5,163.29,163.32,229100.0
2021-02-16 15:30:00,163.28,163.39,163.2,163.39,114740.0,163.28,163.39,163.2,163.39,114740.0
2021-02-16 15:35:00,163.42,163.46,163.31,163.31,163340.0,163.42,163.46,163.31,163.31,163340.0
2021-02-16 15:40:00,163.36,163.44,163.27,163.41,113800.0,163.36,163.44,163.27,163.41,113800.0
2021-02-16 15:45:00,163.43,163.48,163.35,163.42,183800.0,163.43,163.48,163.35,163.42,183800.0
2021-02-16 15:50:00,163.45,163.58,163.25,163.58,366140.0,163.45,163.58,163.25,163.58,366140.0
2021-02-16 15:55:00,163.54,163.58,163.35,163.35,468540.0,163.54,163.58,163.35,163.35,468540.0
2021-02-17 09:30:00,163.18,163.63,162.97,163.63,1508060.0,163.18,163.63,162.97,163.63,1508060.0
2021-02-17 09:35:00,163.61,164.53,163.58,164.42,928720.0,163.61,164.53,163.58,164.42,928720.0
2021-02-17 09:40:00,164.42,164.73,164.25,164.38,741540.0,164.42,164.73,164.25,164.38,741540.0
2021-02-17 09:45:00,164.31,164.55,163.94,164.52,587100.0,164.31,164.55,163.94,164.52,587100.0
2021-02-17 09:50:00,164.57,164.69,164.28,164.6,551920.0,164.57,164.69,164.28,164.6,551920.0
2021-02-17 09:55:00,164.54,164.6,164.35,164.36,459660.0,164.54,164.6,164.35,164.36,459660.0
2021-02-17 10:00:00,164.43,164.57,164.2,164.26,278140.0,164.43,164.57,164.2,164.26,278140.0
2021-02-17 10:05:00,164.29,164.43,164.14,164.3,262320.0,164.29,164.43,164.14,164.3,262320.0
2021-02-17 10:10:00,164.32,164.34,163.69,163.96,560320.0,164.32,164.34,163.69,163.96,560320.0
2021-02-17 10:15:00,163.95,164.13,163.9,164.05,286880.0,163.95,164.13,163.9,164.05,286880.0
2021-02-17 10:20:00,164.07,164.25,163.71,163.75,472500.0,164.07,164.25,163.71,163.75,472500.0
2021-02-17 10:25:00,163.75,163.88,163.6,163.75,421160.0,163.75,163.88,163.6,163.75,421160.0
2021-02-17 10:30:00,163.75,163.9,163.6,163.75,175060.0,163.75,163.9,163.6,163.75,175060.0
2021-02-17 10:35:00,163.77,163.9,163.63,163.65,221880.0,163.77,163.9,163.63,163.65,221880.0
2021-02-17 10:40:00,163.69,164.03,163.6,163.95,365000.0,163.69,164.03,163.6,163.95,365000.0
2021-02-17 10:45:00,163.94,164.53,163.89,164.45,394480.0,163.94,164.53,163.89,164.45,394480.0
2021-02-17 10:50:00,164.46,164.87,164.34,164.87,632600.0,164.46,164.87,164.34,164.87,632600.0
2021-02-17 10:55:00,164.88,165.09,164.61,165.04,998360.0,164.88,165.09,164.61,165.04,998360.0
2021-02-17 11:00:00,165.04,165.33,165.01,165.18,945440.0,165.04,165.33,165.01,165.18,945440.0
2021-02-17 11:05:00,165.08,165.15,164.78,165.02,627460.0,165.08,165.15,164.78,165.02,627460.0
2021-02-17 11:10:00,165.15,165.19,164.68,164.86,345480.0,165.15,165.19,164.68,164.86,345480.0
2021-02-17 11:15:00,164.86,164.88,164.45,164.5,550560.0,164.86,164.88,164.45,164.5,550560.0
2021-02-17 11:20:00,164.47,164.8,164.43,164.51,297840.0,164.47,164.8,164.43,164.51,297840.0
2021-02-17 11:25:00,164.49,164.92,164.35,164.81,492840.0,164.49,164.92,164.35,164.81,492840.0
2021-02-17 11:30:00,164.79,164.95,164.4,164.81,383620.0,164.79,164.95,164.4,164.81,383620.0
2021-02-17 11:35:00,164.83,164.83,164.64,164.65,112340.0,164.83,164.83,164.64,164.65,112340.0
2021-02-17 11:40:00,164.68,164.98,164.67,164.92,233060.0,164.68,164.98,164.67,164.92,233060.0
2021-02-17 11:45:00,164.79,165.2,164.76,165.1,387140.0,164.79,165.2,164.76,165.1,387140.0
2021-02-17 11:50:00,165.17,165.65,165.02,165.59,664120.0,165.17,165.65,165.02,165.59,664120.0
2021-02-17 11:55:00,165.6,165.75,165.39,165.65,474040.0,165.6,165.75,165.39,165.65,474040.0
2021-02-17 12:00:00,165.6,165.64,165.34,165.56,442680.0,165.6,165.64,165.34,165.56,442680.0
2021-02-17 12:05:00,165.57,165.57,165.27,165.5,323880.0,165.57,165.57,165.27,165.5,323880.0
2021-02-17 12:10:00,165.48,165.53,165.32,165.43,272980.0,165.48,165.53,165.32,165.43,272980.0
2021-02-17 12:15:00,165.45,165.56,165.37,165.37,187340.0,165.45,165.56,165.37,165.37,187340.0
2021-02-17 12:20:00,165.34,165.5,165.23,165.5,183740.0,165.34,165.5,165.23,165.5,183740.0
2021-02-17 12:25:00,165.49,165.6,165.33,165.45,159300.0,165.49,165.6,165.33,165.45,159300.0
2021-02-17 12:30:00,165.5,165.65,165.44,165.59,271380.0,165.5,165.65,165.44,165.59,271380.0
2021-02-17 12:35:00,165.65,165.68,165.49,165.65,208420.0,165.65,165.68,165.49,165.65,208420.0
2021-02-17 12:40:00,165.7,165.71,165.54,165.69,202160.0,165.7,165.71,165.54,165.69,202160.0
2021-02-17 12:45:00,165.67,165.85,165.57,165.8,350320.0,165.67,165.85,165.57,165.8,350320.0
2021-02-17 12:50:00,165.78,165.84,165.57,165.69,232420.0,165.78,165.84,165.57,165.69,232420.0
2021-02-17 12:55:00,165.65,165.77,165.58,165.65,124760.0,165.65,165.77,165.58,165.65,124760.0
2021-02-17 13:00:00,165.61,165.75,165.54,165.75,309320.0,165.61,165.75,165.54,165.75,309320.0
2021-02-17 13:05:00,165.7,165.99,165.69,165.92,307800.0,165.7,165.99,165.69,165.92,307800.0
2021-02-17 13:10:00,165.92,166.0,165.81,166.0,142500.0,165.92,166.0,165.81,166.0,142500.0
2021-02-17 13:15:00,166.0,166.0,165.82,165.86,226560.0,166.0,166.0,165.82,165.86,226560.0
2021-02-17 13:20:00,165.82,165.9,165.75,165.79,165700.0,165.82,165.9,165.75,165.79,165700.0
2021-02-17 13:25:00,165.77,166.05,165.58,165.91,372060.0,165.77,166.05,165.58,165.91,372060.0
2021-02-17 13:30:00,165.95,165.95,165.77,165.87,212460.0,165.95,165.95,165.77,165.87,212460.0
2021-02-17 13:35:00,165.76,165.88,165.66,165.86,126700.0,165.76,165.88,165.66,165.86,126700.0
2021-02-17 13:40:00,165.85,166.04,165.79,165.86,270560.0,165.85,166.04,165.79,165.86,270560.0
2021-02-17 13:45:00,165.84,165.9,165.75,165.85,79780.0,165.84,165.9,165.75,165.85,79780.0
2021-02-17 13:50:00,165.83,165.83,165.66,165.76,105140.0,165.83,165.83,165.66,165.76,105140.0
2021-02-17 13:55:00,165.73,165.87,165.6,165.68,146040.0,165.73,165.87,165.6,165.68,146040.0
2021-02-17 14:00:00,165.73,165.93,165.73,165.81,131440.0,165.73,165.93,165.73,165.81,131440.0
2021-02-17 14:05:00,165.87,165.95,165.85,165.89,35440.0,165.87,165.95,165.85,165.89,35440.0
2021-02-17 14:10:00,165.87,165.9,165.8,165.83,94840.0,165.87,165.9,165.8,165.83,94840.0
2021-02-17 14:15:00,165.88,165.88,165.69,165.81,153080.0,165.88,165.88,165.69,165.81,153080.0
2021-02-17 14:20:00,165.79,165.88,165.53,165.66,203560.0,165.79,165.88,165.53,165.66,203560.0
2021-02-17 14:25:00,165.61,165.62,165.17,165.21,280840.0,165.61,165.62,165.17,165.21,280840.0
2021-02-17 14:30:00,165.23,165.4,165.17,165.2,206880.0,165.23,165.4,165.17,165.2,206880.0
2021-02-17 14:35:00,165.23,165.37,165.22,165.3,151580.0,165.23,165.37,165.22,165.3,151580.0
2021-02-17 14:40:00,165.3,165.3,164.99,165.14,202640.0,165.3,165.3,164.99,165.14,202640.0
2021-02-17 14:45:00,165.15,165.2,164.92,164.98,87680.0,165.15,165.2,164.92,164.98,87680.0
2021-02-17 14:50:00,165.02,165.02,164.75,164.95,222760.0,165.02,165.02,164.75,164.95,222760.0
2021-02-17 14:55:00,164.94,165.0,164.81,164.81,168720.0,164.94,165.0,164.81,164.81,168720.0
2021-02-17 15:00:00,164.78,164.99,164.71,164.99,139640.0,164.78,164.99,164.71,164.99,139640.0
2021-02-17 15:05:00,165.0,165.14,164.96,165.14,151040.0,165.0,165.14,164.96,165.14,151040.0
2021-02-17 15:10:00,165.13,165.29,165.07,165.1,187220.0,165.13,165.29,165.07,165.1,187220.0
2021-02-17 15:15:00,165.19,165.2,165.05,165.14,67400.0,165.19,165.2,165.05,165.14,67400.0
2021-02-17 15:20:00,165.11,165.45,165.11,165.37,144760.0,165.11,165.45,165.11,165.37,144760.0
2021-02-17 15:25:00,165.38,165.47,165.29,165.38,147000.0,165.38,165.47,165.29,165.38,147000.0
2021-02-17 15:30:00,165.43,165.45,165.12,165.22,230100.0,165.43,165.45,165.12,165.22,230100.0
2021-02-17 15:35:00,165.21,165.39,165.21,165.32,210040.0,165.21,165.39,165.21,165.32,210040.0
2021-02-17 15:40:00,165.36,165.55,165.34,165.46,214760.0,165.36,165.55,165.34,165.46,214760.0
2021-02-17 15:45:00,165.44,165.63,165.37,165.61,339680.0,165.44,165.63,165.37,165.61,339680.0
2021-02-17 15:50:00,165.66,165.75,165.37,165.37,525700.0,165.66,165.75,165.37,165.37,525700.0
2021-02-17 15:55:00,165.37,165.56,165.25,165.39,853300.0,165.37,165.56,165.25,165.39,853300.0
2021-02-18 09:30:00,164.12,164.51,163.7,164.1,1673680.0,164.12,164.51,163.7,164.1,1673680.0
2021-02-18 09:35:00,164.1,164.52,163.85,164.2,821780.0,164.1,164.52,163.85,164.2,821780.0
2021-02-18 09:40:00,164.21,164.46,163.97,164.44,487820.0,164.21,164.46,163.97,164.44,487820.0
2021-02-18 09:45:00,164.4,164.75,164.29,164.65,472680.0,164.4,164.75,164.29,164.65,472680.0
2021-02-18 09:50:00,164.65,164.93,164.45,164.68,501120.0,164.65,164.93,164.45,164.68,501120.0
2021-02-18 09:55:00,164.68,165.06,164.5,164.79,548380.0,164.68,165.06,164.5,164.79,548380.0
2021-02-18 10:00:00,164.81,165.07,164.7,164.72,399340.0,164.81,165.07,164.7,164.72,399340.0
2021-02-18 10:05:00,164.72,164.76,164.35,164.66,391960.0,164.72,164.76,164.35,164.66,391960.0
2021-02-18 10:10:00,164.57,164.82,164.5,164.68,261660.0,164.57,164.82,164.5,164.68,261660.0
2021-02-18 10:15:00,164.63,164.75,164.35,164.43,210820.0,164.63,164.75,164.35,164.43,210820.0
2021-02-18 10:20:00,164.47,164.57,164.14,164.19,300260.0,164.47,164.57,164.14,164.19,300260.0
2021-02-18 10:25:00,164.14,164.33,164.05,164.26,356340.0,164.14,164.33,164.05,164.26,356340.0
2021-02-18 10:30:00,164.25,164.33,164.0,164.33,180840.0,164.25,164.33,164.0,164.33,180840.0
2021-02-18 10:35:00,164.28,164.58,164.25,164.41,282120.0,164.28,164.58,164.25,164.41,282120.0
2021-02-18 10:40:00,164.4,164.58,164.39,164.5,113400.0,164.4,164.58,164.39,164.5,113400.0
2021-02-18 10:45:00,164.5,164.69,164.42,164.57,129100.0,164.5,164.69,164.42,164.57,129100.0
2021-02-18 10:50:00,164.56,164.86,164.51,164.77,278520.0,164.56,164.86,164.51,164.77,278520.0
2021-02-18 10:55:00,164.75,164.99,164.65,164.83,240960.0,164.75,164.99,164.65,164.83,240960.0
2021-02-18 11:00:00,164.9,164.9,164.7,164.76,83820.0,164.9,164.9,164.7,164.76,83820.0
2021-02-18 11:05:00,164.8,164.99,164.72,164.95,160280.0,164.8,164.99,164.72,164.95,160280.0
2021-02-18 11:10:00,165.0,165.45,165.0,165.45,343800.0,165.0,165.45,165.0,165.45,343800.0
2021-02-18 11:15:00,165.45,165.93,165.45,165.83,675640.0,165.45,165.93,165.45,165.83,675640.0
2021-02-18 11:20:00,165.88,166.2,165.63,165.71,665900.0,165.88,166.2,165.63,165.71,665900.0
2021-02-18 11:25:00,165.73,165.88,165.34,165.53,396120.0,165.73,165.88,165.34,165.53,396120.0
2021-02-18 11:30:00,165.56,166.0,165.55,165.92,306520.0,165.56,166.0,165.55,165.92,306520.0
2021-02-18 11:35:00,165.96,165.99,165.44,165.44,417360.0,165.96,165.99,165.44,165.44,417360.0
2021-02-18 11:40:00,165.46,165.72,165.46,165.62,134220.0,165.46,165.72,165.46,165.62,134220.0
2021-02-18 11:45:00,165.63,165.65,165.35,165.44,174840.0,165.63,165.65,165.35,165.44,174840.0
2021-02-18 11:50:00,165.42,165.72,165.4,165.66,155880.0,165.42,165.72,165.4,165.66,155880.0
2021-02-18 11:55:00,165.66,165.69,165.48,165.65,130880.0,165.66,165.69,165.48,165.65,130880.0
2021-02-18 12:00:00,165.63,165.63,165.2,165.27,159560.0,165.63,165.63,165.2,165.27,159560.0
2021-02-18 12:05:00,165.23,165.28,165.01,165.11,255320.0,165.23,165.28,165.01,165.11,255320.0
2021-02-18 12:10:00,165.19,165.45,165.15,165.32,161880.0,165.19,165.45,165.15,165.32,161880.0
2021-02-18 12:15:00,165.32,165.58,165.32,165.51,111260.0,165.32,165.58,165.32,165.51,111260.0
2021-02-18 12:20:00,165.56,165.73,165.56,165.64,147960.0,165.56,165.73,165.56,165.64,147960.0
2021-02-18 12:25:00,165.72,165.76,165.66,165.76,110520.0,165.72,165.76,165.66,165.76,110520.0
2021-02-18 12:30:00,165.76,165.79,165.53,165.58,317220.0,165.76,165.79,165.53,165.58,317220.0
2021-02-18 12:35:00,165.61,165.7,165.59,165.61,71020.0,165.61,165.7,165.59,165.61,71020.0
2021-02-18 12:40:00,165.65,165.71,165.6,165.66,77200.0,165.65,165.71,165.6,165.66,77200.0
2021-02-18 12:45:00,165.67,165.98,165.67,165.83,313360.0,165.67,165.98,165.67,165.83,313360.0
2021-02-18 12:50:00,165.86,165.87,165.72,165.76,151760.0,165.86,165.87,165.72,165.76,151760.0
2021-02-18 12:55:00,165.8,165.99,165.75,165.93,213140.0,165.8,165.99,165.75,165.93,213140.0
2021-02-18 13:00:00,165.9,165.96,165.7,165.85,216940.0,165.9,165.96,165.7,165.85,216940.0
2021-02-18 13:05:00,165.88,166.1,165.84,166.06,275220.0,165.88,166.1,165.84,166.06,275220.0
2021-02-18 13:10:00,166.07,166.07,165.86,165.96,256920.0,166.07,166.07,165.86,165.96,256920.0
2021-02-18 13:15:00,165.94,166.42,165.94,166.4,661180.0,165.94,166.42,165.94,166.4,661180.0
2021-02-18 13:20:00,166.39,166.67,166.35,166.62,750600.0,166.39,166.67,166.35,166.62,750600.0
2021-02-18 13:25:00,166.64,166.7,166.41,166.52,462960.0,166.64,166.7,166.41,166.52,462960.0
2021-02-18 13:30:00,166.53,166.75,166.51,166.73,338180.0,166.53,166.75,166.51,166.73,338180.0
2021-02-18 13:35:00,166.71,166.8,166.48,166.78,310360.0,166.71,166.8,166.48,166.78,310360.0
2021-02-18 13:40:00,166.8,166.8,166.55,166.61,132300.0,166.8,166.8,166.55,166.61,132300.0
2021-02-18 13:45:00,166.65,166.78,166.64,166.78,187660.0,166.65,166.78,166.64,166.78,187660.0
2021-02-18 13:50:00,166.7,166.85,166.7,166.78,143520.0,166.7,166.85,166.7,166.78,143520.0
2021-02-18 13:55:00,166.8,166.86,166.6,166.6,218640.0,166.8,166.86,166.6,166.6,218640.0
2021-02-18 14:00:00,166.67,166.9,166.64,166.81,129840.0,166.67,166.9,166.64,166.81,129840.0
2021-02-18 14:05:00,166.76,166.82,166.6,166.6,156300.0,166.76,166.82,166.6,166.6,156300.0
2021-02-18 14:10:00,166.62,166.68,166.56,166.65,180020.0,166.62,166.68,166.56,166.65,180020.0
2021-02-18 14:15:00,166.67,166.78,166.56,166.63,180540.0,166.67,166.78,166.56,166.63,180540.0
2021-02-18 14:20:00,166.63,166.67,166.45,166.48,136120.0,166.63,166.67,166.45,166.48,136120.0
2021-02-18 14:25:00,166.46,166.57,166.22,166.32,154280.0,166.46,166.57,166.22,166.32,154280.0
2021-02-18 14:30:00,166.35,166.61,166.35,166.55,152580.0,166.35,166.61,166.35,166.55,152580.0
2021-02-18 14:35:00,166.51,166.61,166.29,166.29,243260.0,166.51,166.61,166.29,166.29,243260.0
2021-02-18 14:40:00,166.29,166.34,166.2,166.25,375460.0,166.29,166.34,166.2,166.25,375460.0
2021-02-18 14:45:00,166.22,166.3,166.18,166.2,222380.0,166.22,166.3,166.18,166.2,222380.0
2021-02-18 14:50:00,166.2,166.27,166.1,166.16,273200.0,166.2,166.27,166.1,166.16,273200.0
2021-02-18 14:55:00,166.16,166.57,166.16,166.5,359440.0,166.16,166.57,166.16,166.5,359440.0
2021-02-18 15:00:00,166.49,166.6,166.38,166.5,171220.0,166.49,166.6,166.38,166.5,171220.0
2021-02-18 15:05:00,166.5,166.6,166.43,166.58,147800.0,166.5,166.6,166.43,166.58,147800.0
2021-02-18 15:10:00,166.58,166.62,166.45,166.6,238120.0,166.58,166.62,166.45,166.6,238120.0
2021-02-18 15:15:00,166.61,166.64,166.44,166.47,161360.0,166.61,166.64,166.44,166.47,161360.0
2021-02-18 15:20:00,166.49,166.49,166.31,166.42,189440.0,166.49,166.49,166.31,166.42,189440.0
2021-02-18 15:25:00,166.45,166.56,166.34,166.37,143080.0,166.45,166.56,166.34,166.37,143080.0
2021-02-18 15:30:00,166.39,166.6,166.39,166.41,170720.0,166.39,166.6,166.39,166.41,170720.0
2021-02-18 15:35:00,166.43,166.55,166.43,166.49,132160.0,166.43,166.55,166.43,166.49,132160.0
2021-02-18 15:40:00,166.53,166.6,166.45,166.57,242620.0,166.53,166.6,166.45,166.57,242620.0
2021-02-18 15:45:00,166.55,166.63,166.49,166.57,337040.0,166.55,166.63,166.49,166.57,337040.0
2021-02-18 15:50:00,166.57,166.65,166.38,166.5,724280.0,166.57,166.65,166.38,166.5,724280.0
2021-02-18 15:55:00,166.5,166.51,166.36,166.44,770120.0,166.5,166.51,166.36,166.44,770120.0
2021-02-19 09:30:00,166.46,166.68,165.75,166.23,3512100.0,166.46,166.68,165.75,166.23,3512100.0
2021-02-19 09:35:00,166.1,166.65,165.85,166.25,909720.0,166.1,166.65,165.85,166.25,909720.0
2021-02-19 09:40:00,166.34,166.57,166.04,166.35,427000.0,166.34,166.57,166.04,166.35,427000.0
2021-02-19 09:45:00,166.28,166.32,165.67,165.73,543080.0,166.28,166.32,165.67,165.73,543080.0
2021-02-19 09:50:00,165.77,166.05,165.56,165.83,419800.0,165.77,166.05,165.56,165.83,419800.0
2021-02-19 09:55:00,165.84,166.05,165.75,165.83,318580.0,165.84,166.05,165.75,165.83,318580.0
2021-02-19 10:00:00,165.83,166.17,165.78,166.05,428800.0,165.83,166.17,165.78,166.05,428800.0
2021-02-19 10:05:00,166.03,166.36,166.03,166.06,451840.0,166.03,166.36,166.03,166.06,451840.0
2021-02-19 10:10:00,166.04,166.14,165.87,165.95,293520.0,166.04,166.14,165.87,165.95,293520.0
2021-02-19 10:15:00,165.95,165.97,165.74,165.76,404060.0,165.95,165.97,165.74,165.76,404060.0
2021-02-19 10:20:00,165.76,165.9,165.67,165.83,383260.0,165.76,165.9,165.67,165.83,383260.0
2021-02-19 10:25:00,165.84,165.84,165.6,165.7,231400.0,165.84,165.84,165.6,165.7,231400.0
2021-02-19 10:30:00,165.75,165.8,165.41,165.48,370020.0,165.75,165.8,165.41,165.48,370020.0
2021-02-19 10:35:00,165.48,165.7,165.35,165.7,310420.0,165.48,165.7,165.35,165.7,310420.0
2021-02-19 10:40:00,165.7,165.84,165.62,165.67,176040.0,165.7,165.84,165.62,165.67,176040.0
2021-02-19 10:45:00,165.67,165.7,165.5,165.62,118720.0,165.67,165.7,165.5,165.62,118720.0
2021-02-19 10:50:00,165.63,165.85,165.63,165.73,226860.0,165.63,165.85,165.63,165.73,226860.0
2021-02-19 10:55:00,165.74,166.01,165.74,165.93,193020.0,165.74,166.01,165.74,165.93,193020.0
2021-02-19 11:00:00,165.92,166.0,165.81,165.92,144360.0,165.92,166.0,165.81,165.92,144360.0
2021-02-19 11:05:00,165.93,166.01,165.86,165.86,156860.0,165.93,166.01,165.86,165.86,156860.0
2021-02-19 11:10:00,165.84,165.84,165.65,165.65,127620.0,165.84,165.84,165.65,165.65,127620.0
2021-02-19 11:15:00,165.65,165.72,165.55,165.72,116260.0,165.65,165.72,165.55,165.72,116260.0
2021-02-19 11:20:00,165.7,165.73,165.65,165.69,143540.0,165.7,165.73,165.65,165.69,143540.0
2021-02-19 11:25:00,165.71,165.73,165.62,165.62,155360.0,165.71,165.73,165.62,165.62,155360.0
2021-02-19 11:30:00,165.61,165.69,165.59,165.67,131620.0,165.61,165.69,165.59,165.67,131620.0
2021-02-19 11:35:00,165.67,165.85,165.65,165.82,207760.0,165.67,165.85,165.65,165.82,207760.0
2021-02-19 11:40:00,165.84,165.86,165.75,165.83,169280.0,165.84,165.86,165.75,165.83,169280.0
2021-02-19 11:45:00,165.84,165.98,165.72,165.74,163100.0,165.84,165.98,165.72,165.74,163100.0
2021-02-19 11:50:00,165.74,165.83,165.71,165.73,138840.0,165.74,165.83,165.71,165.73,138840.0
2021-02-19 11:55:00,165.74,165.74,165.61,165.64,132720.0,165.74,165.74,165.61,165.64,132720.0
2021-02-19 12:00:00,165.62,165.72,165.57,165.63,291540.0,165.62,165.72,165.57,165.63,291540.0
2021-02-19 12:05:00,165.6,165.73,165.6,165.7,285920.0,165.6,165.73,165.6,165.7,285920.0
2021-02-19 12:10:00,165.7,165.73,165.51,165.56,133100.0,165.7,165.73,165.51,165.56,133100.0
2021-02-19 12:15:00,165.58,165.63,165.41,165.41,202220.0,165.58,165.63,165.41,165.41,202220.0
2021-02-19 12:20:00,165.41,165.52,165.29,165.29,416400.0,165.41,165.52,165.29,165.29,416400.0
2021-02-19 12:25:00,165.27,165.46,165.26,165.32,318780.0,165.27,165.46,165.26,165.32,318780.0
2021-02-19 12:30:00,165.31,165.34,165.05,165.07,406940.0,165.31,165.34,165.05,165.07,406940.0
2021-02-19 12:35:00,165.05,165.14,164.86,164.96,320780.0,165.05,165.14,164.86,164.96,320780.0
2021-02-19 12:40:00,164.94,165.08,164.76,165.02,350880.0,164.94,165.08,164.76,165.02,350880.0
2021-02-19 12:45:00,165.05,165.05,164.83,164.86,204200.0,165.05,165.05,164.83,164.86,204200.0
2021-02-19 12:50:00,164.81,164.9,164.5,164.66,406660.0,164.81,164.9,164.5,164.66,406660.0
2021-02-19 12:55:00,164.68,164.88,164.55,164.75,417340.0,164.68,164.88,164.55,164.75,417340.0
2021-02-19 13:00:00,164.75,164.78,164.53,164.63,200820.0,164.75,164.78,164.53,164.63,200820.0
2021-02-19 13:05:00,164.64,164.71,164.33,164.33,440200.0,164.64,164.71,164.33,164.33,440200.0
2021-02-19 13:10:00,164.31,164.57,164.27,164.4,449920.0,164.31,164.57,164.27,164.4,449920.0
2021-02-19 13:15:00,164.37,164.71,164.25,164.48,355140.0,164.37,164.71,164.25,164.48,355140.0
2021-02-19 13:20:00,164.45,164.65,164.3,164.61,186940.0,164.45,164.65,164.3,164.61,186940.0
2021-02-19 13:25:00,164.65,164.7,164.46,164.51,109560.0,164.65,164.7,164.46,164.51,109560.0
2021-02-19 13:30:00,164.44,164.55,164.32,164.44,155460.0,164.44,164.55,164.32,164.44,155460.0
2021-02-19 13:35:00,164.42,164.72,164.33,164.67,151800.0,164.42,164.72,164.33,164.67,151800.0
2021-02-19 13:40:00,164.63,164.78,164.63,164.74,156300.0,164.63,164.78,164.63,164.74,156300.0
2021-02-19 13:45:00,164.71,164.71,164.58,164.64,141460.0,164.71,164.71,164.58,164.64,141460.0
2021-02-19 13:50:00,164.66,164.76,164.61,164.76,203760.0,164.66,164.76,164.61,164.76,203760.0
2021-02-19 13:55:00,164.71,164.98,164.7,164.93,228840.0,164.71,164.98,164.7,164.93,228840.0
2021-02-19 14:00:00,164.96,164.99,164.8,164.8,200340.0,164.96,164.99,164.8,164.8,200340.0
2021-02-19 14:05:00,164.81,164.87,164.65,164.68,134460.0,164.81,164.87,164.65,164.68,134460.0
2021-02-19 14:10:00,164.7,164.8,164.63,164.69,58000.0,164.7,164.8,164.63,164.69,58000.0
2021-02-19 14:15:00,164.65,164.74,164.41,164.47,154140.0,164.65,164.74,164.41,164.47,154140.0
2021-02-19 14:20:00,164.45,164.54,164.16,164.24,440520.0,164.45,164.54,164.16,164.24,440520.0
2021-02-19 14:25:00,164.22,164.24,163.92,163.97,462160.0,164.22,164.24,163.92,163.97,462160.0
2021-02-19 14:30:00,163.96,164.13,163.85,164.01,318180.0,163.96,164.13,163.85,164.01,318180.0
2021-02-19 14:35:00,164.0,164.01,163.79,163.83,263040.0,164.0,164.01,163.79,163.83,263040.0
2021-02-19 14:40:00,163.83,163.83,163.41,163.71,688300.0,163.83,163.83,163.41,163.71,688300.0
2021-02-19 14:45:00,163.74,163.85,163.6,163.66,330160.0,163.74,163.85,163.6,163.66,330160.0
2021-02-19 14:50:00,163.66,163.8,163.58,163.75,254600.0,163.66,163.8,163.58,163.75,254600.0
2021-02-19 14:55:00,163.78,163.92,163.73,163.9,274260.0,163.78,163.92,163.73,163.9,274260.0
2021-02-19 15:00:00,163.9,163.97,163.78,163.81,356520.0,163.9,163.97,163.78,163.81,356520.0
2021-02-19 15:05:00,163.82,163.84,163.65,163.72,299880.0,163.82,163.84,163.65,163.72,299880.0
2021-02-19 15:10:00,163.74,163.93,163.69,163.74,378440.0,163.74,163.93,163.69,163.74,378440.0
2021-02-19 15:15:00,163.73,163.74,163.47,163.63,447180.0,163.73,163.74,163.47,163.63,447180.0
2021-02-19 15:20:00,163.63,163.63,163.07,163.12,889560.0,163.63,163.63,163.07,163.12,889560.0
2021-02-19 15:25:00,163.11,163.3,163.02,163.13,643720.0,163.11,163.3,163.02,163.13,643720.0
2021-02-19 15:30:00,163.13,163.14,162.68,162.81,1162640.0,163.13,163.14,162.68,162.81,1162640.0
2021-02-19 15:35:00,162.8,162.87,162.58,162.74,979740.0,162.8,162.87,162.58,162.74,979740.0
2021-02-19 15:40:00,162.74,162.74,162.48,162.61,1189780.0,162.74,162.74,162.48,162.61,1189780.0
2021-02-19 15:45:00,162.58,162.74,162.5,162.56,1176740.0,162.58,162.74,162.5,162.56,1176740.0
2021-02-19 15:50:00,162.56,162.64,162.34,162.4,1619260.0,162.56,162.64,162.34,162.4,1619260.0
2021-02-19 15:55:00,162.4,162.55,162.29,162.55,2326760.0,162.4,162.55,162.29,162.55,2326760.0
2021-02-22 09:30:00,160.41,160.7,159.7,160.0,2127500.0,160.41,160.7,159.7,160.0,2127500.0
2021-02-22 09:35:00,159.97,160.94,159.71,160.59,803940.0,159.97,160.94,159.71,160.59,803940.0
2021-02-22 09:40:00,160.55,160.95,160.27,160.64,534860.0,160.55,160.95,160.27,160.64,534860.0
2021-02-22 09:45:00,160.73,161.29,160.6,161.12,632300.0,160.73,161.29,160.6,161.12,632300.0
2021-02-22 09:50:00,161.14,161.25,160.83,160.88,342740.0,161.14,161.25,160.83,160.88,342740.0
2021-02-22 09:55:00,160.83,161.43,160.8,161.43,496340.0,160.83,161.43,160.8,161.43,496340.0
2021-02-22 10:00:00,161.39,161.62,160.87,160.97,521280.0,161.39,161.62,160.87,160.97,521280.0
2021-02-22 10:05:00,160.86,160.86,160.4,160.6,443120.0,160.86,160.86,160.4,160.6,443120.0
2021-02-22 10:10:00,160.56,160.62,160.25,160.36,672860.0,160.56,160.62,160.25,160.36,672860.0
2021-02-22 10:15:00,160.31,160.32,159.85,159.9,644840.0,160.31,160.32,159.85,159.9,644840.0
2021-02-22 10:20:00,159.93,160.13,159.41,159.41,810080.0,159.93,160.13,159.41,159.41,810080.0
2021-02-22 10:25:00,159.4,159.69,159.26,159.48,565980.0,159.4,159.69,159.26,159.48,565980.0
2021-02-22 10:30:00,159.49,159.55,159.05,159.23,469420.0,159.49,159.55,159.05,159.23,469420.0
2021-02-22 10:35:00,159.26,159.59,159.26,159.5,372160.0,159.26,159.59,159.26,159.5,372160.0
2021-02-22 10:40:00,159.5,159.87,159.32,159.77,410540.0,159.5,159.87,159.32,159.77,410540.0
2021-02-22 10:45:00,159.75,159.84,159.5,159.69,326260.0,159.75,159.84,159.5,159.69,326260.0
2021-02-22 10:50:00,159.75,159.75,159.14,159.14,400320.0,159.75,159.75,159.14,159.14,400320.0
2021-02-22 10:55:00,159.1,159.32,158.9,159.04,447000.0,159.1,159.32,158.9,159.04,447000.0
2021-02-22 11:00:00,158.98,159.22,158.67,158.68,490000.0,158.98,159.22,158.67,158.68,490000.0
2021-02-22 11:05:00,158.7,159.19,158.61,159.09,387120.0,158.7,159.19,158.61,159.09,387120.0
2021-02-22 11:10:00,159.09,159.65,159.05,159.65,315060.0,159.09,159.65,159.05,159.65,315060.0
2021-02-22 11:15:00,159.65,159.75,159.4,159.71,239400.0,159.65,159.75,159.4,159.71,239400.0
2021-02-22 11:20:00,159.73,159.93,159.65,159.92,183260.0,159.73,159.93,159.65,159.92,183260.0
2021-02-22 11:25:00,159.94,160.04,159.76,159.77,213300.0,159.94,160.04,159.76,159.77,213300.0
2021-02-22 11:30:00,159.75,159.94,159.63,159.73,183240.0,159.75,159.94,159.63,159.73,183240.0
2021-02-22 11:35:00,159.72,160.35,159.72,160.09,285040.0,159.72,160.35,159.72,160.09,285040.0
2021-02-22 11:40:00,160.11,160.36,159.93,160.0,290380.0,160.11,160.36,159.93,160.0,290380.0
2021-02-22 11:45:00,160.09,160.18,159.78,159.79,196960.0,160.09,160.18,159.78,159.79,196960.0
2021-02-22 11:50:00,159.99,160.27,159.97,160.19,156980.0,159.99,160.27,159.97,160.19,156980.0
2021-02-22 11:55:00,160.2,160.22,159.77,159.92,128380.0,160.2,160.22,159.77,159.92,128380.0
2021-02-22 12:00:00,159.92,159.92,159.53,159.66,224600.0,159.92,159.92,159.53,159.66,224600.0
2021-02-22 12:05:00,159.62,159.64,159.36,159.36,162240.0,159.62,159.64,159.36,159.36,162240.0
2021-02-22 12:10:00,159.33,159.41,159.19,159.3,163800.0,159.33,159.41,159.19,159.3,163800.0
2021-02-22 12:15:00,159.33,159.33,159.01,159.24,218460.0,159.33,159.33,159.01,159.24,218460.0
2021-02-22 12:20:00,159.23,159.31,159.1,159.19,221740.0,159.23,159.31,159.1,159.19,221740.0
2021-02-22 12:25:00,159.2,159.47,159.16,159.36,248760.0,159.2,159.47,159.16,159.36,248760.0
2021-02-22 12:30:00,159.37,159.69,159.28,159.6,182320.0,159.37,159.69,159.28,159.6,182320.0
2021-02-22 12:35:00,159.6,159.68,159.3,159.35,138780.0,159.6,159.68,159.3,159.35,138780.0
2021-02-22 12:40:00,159.38,159.54,159.3,159.4,154480.0,159.38,159.54,159.3,159.4,154480.0
2021-02-22 12:45:00,159.48,159.58,159.41,159.41,130940.0,159.48,159.58,159.41,159.41,130940.0
2021-02-22 12:50:00,159.44,159.73,159.37,159.64,262460.0,159.44,159.73,159.37,159.64,262460.0
2021-02-22 12:55:00,159.59,159.66,159.55,159.66,90580.0,159.59,159.66,159.55,159.66,90580.0
2021-02-22 13:00:00,159.63,159.7,159.45,159.53,128480.0,159.63,159.7,159.45,159.53,128480.0
2021-02-22 13:05:00,159.5,159.71,159.48,159.7,134280.0,159.5,159.71,159.48,159.7,134280.0
2021-02-22 13:10:00,159.72,159.88,159.66,159.75,97780.0,159.72,159.88,159.66,159.75,97780.0
2021-02-22 13:15:00,159.75,159.85,159.66,159.73,79220.0,159.75,159.85,159.66,159.73,79220.0
2021-02-22 13:20:00,159.71,159.9,159.67,159.9,157220.0,159.71,159.9,159.67,159.9,157220.0
2021-02-22 13:25:00,159.87,160.22,159.86,160.21,188960.0,159.87,160.22,159.86,160.21,188960.0
2021-02-22 13:30:00,160.21,160.28,160.09,160.17,151200.0,160.21,160.28,160.09,160.17,151200.0
2021-02-22 13:35:00,160.18,160.32,160.16,160.19,92240.0,160.18,160.32,160.16,160.19,92240.0
2021-02-22 13:40:00,160.22,160.38,160.14,160.31,198920.0,160.22,160.38,160.14,160.31,198920.0
2021-02-22 13:45:00,160.25,160.38,160.25,160.32,132200.0,160.25,160.38,160.25,160.32,132200.0
2021-02-22 13:50:00,160.35,160.59,160.35,160.54,195200.0,160.35,160.59,160.35,160.54,195200.0
2021-02-22 13:55:00,160.54,160.73,160.17,160.26,245240.0,160.54,160.73,160.17,160.26,245240.0
2021-02-22 14:00:00,160.28,160.38,160.25,160.25,144480.0,160.28,160.38,160.25,160.25,144480.0
2021-02-22 14:05:00,160.24,160.33,160.16,160.23,163400.0,160.24,160.33,160.16,160.23,163400.0
2021-02-22 14:10:00,160.25,160.25,159.95,159.95,158220.0,160.25,160.25,159.95,159.95,158220.0
2021-02-22 14:15:00,160.0,160.12,159.92,160.03,139240.0,160.0,160.12,159.92,160.03,139240.0
2021-02-22 14:20:00,159.95,160.01,159.83,159.9,126840.0,159.95,160.01,159.83,159.9,126840.0
2021-02-22 14:25:00,159.89,160.01,159.87,159.93,55880.0,159.89,160.01,159.87,159.93,55880.0
2021-02-22 14:30:00,160.0,160.05,159.91,159.91,100840.0,160.0,160.05,159.91,159.91,100840.0
2021-02-22 14:35:00,159.94,160.01,159.85,159.86,98660.0,159.94,160.01,159.85,159.86,98660.0
2021-02-22 14:40:00,159.84,159.84,159.71,159.74,165680.0,159.84,159.84,159.71,159.74,165680.0
2021-02-22 14:45:00,159.77,159.81,159.62,159.72,124800.0,159.77,159.81,159.62,159.72,124800.0
2021-02-22 14:50:00,159.71,159.81,159.57,159.57,125860.0,159.71,159.81,159.57,159.57,125860.0
2021-02-22 14:55:00,159.6,159.64,159.48,159.62,140620.0,159.6,159.64,159.48,159.62,140620.0
2021-02-22 15:00:00,159.66,159.66,159.32,159.39,136560.0,159.66,159.66,159.32,159.39,136560.0
2021-02-22 15:05:00,159.42,159.54,159.3,159.5,175500.0,159.42,159.54,159.3,159.5,175500.0
2021-02-22 15:10:00,159.57,159.59,159.42,159.48,177360.0,159.57,159.59,159.42,159.48,177360.0
2021-02-22 15:15:00,159.51,159.76,159.49,159.64,106240.0,159.51,159.76,159.49,159.64,106240.0
2021-02-22 15:20:00,159.61,159.8,159.39,159.39,236940.0,159.61,159.8,159.39,159.39,236940.0
2021-02-22 15:25:00,159.43,159.46,159.18,159.22,354900.0,159.43,159.46,159.18,159.22,354900.0
2021-02-22 15:30:00,159.18,159.56,159.18,159.44,144820.0,159.18,159.56,159.18,159.44,144820.0
2021-02-22 15:35:00,159.42,159.46,159.13,159.16,307940.0,159.42,159.46,159.13,159.16,307940.0
2021-02-22 15:40:00,159.18,159.37,159.0,159.26,413300.0,159.18,159.37,159.0,159.26,413300.0
2021-02-22 15:45:00,159.3,159.32,159.04,159.04,513260.0,159.3,159.32,159.04,159.04,513260.0
2021-02-22 15:50:00,159.04,159.29,158.91,159.11,695640.0,159.04,159.29,158.91,159.11,695640.0
2021-02-22 15:55:00,159.06,159.35,159.01,159.12,1277780.0,159.06,159.35,159.01,159.12,1277780.0
2021-02-23 09:30:00,156.35,157.0,155.75,155.85,2194800.0,156.35,157.0,155.75,155.85,2194800.0
2021-02-23 09:35:00,155.95,156.0,155.1,155.15,956780.0,155.95,156.0,155.1,155.15,956780.0
2021-02-23 09:40:00,155.12,155.3,154.68,154.96,1192500.0,155.12,155.3,154.68,154.96,1192500.0
2021-02-23 09:45:00,155.12,155.45,154.78,154.91,632920.0,155.12,155.45,154.78,154.91,632920.0
2021-02-23 09:50:00,154.93,155.86,154.74,155.65,947520.0,154.93,155.86,154.74,155.65,947520.0
2021-02-23 09:55:00,155.63,155.89,155.35,155.89,446820.0,155.63,155.89,155.35,155.89,446820.0
2021-02-23 10:00:00,155.89,156.45,155.58,156.45,579420.0,155.89,156.45,155.58,156.45,579420.0
2021-02-23 10:05:00,156.5,156.95,156.15,156.77,518900.0,156.5,156.95,156.15,156.77,518900.0
2021-02-23 10:10:00,156.7,156.82,156.16,156.27,377120.0,156.7,156.82,156.16,156.27,377120.0
2021-02-23 10:15:00,156.22,156.6,156.12,156.45,452000.0,156.22,156.6,156.12,156.45,452000.0
2021-02-23 10:20:00,156.64,157.61,156.43,157.56,603240.0,156.64,157.61,156.43,157.56,603240.0
2021-02-23 10:25:00,157.5,157.79,157.35,157.54,563160.0,157.5,157.79,157.35,157.54,563160.0
2021-02-23 10:30:00,157.58,157.65,156.46,156.7,567840.0,157.58,157.65,156.46,156.7,567840.0
2021-02-23 10:35:00,156.71,157.25,156.5,157.12,223560.0,156.71,157.25,156.5,157.12,223560.0
2021-02-23 10:40:00,157.12,157.4,156.84,157.1,202780.0,157.12,157.4,156.84,157.1,202780.0
2021-02-23 10:45:00,157.0,158.04,156.91,157.89,530160.0,157.0,158.04,156.91,157.89,530160.0
2021-02-23 10:50:00,157.81,157.81,157.4,157.6,237120.0,157.81,157.81,157.4,157.6,237120.0
2021-02-23 10:55:00,157.57,157.65,157.24,157.47,239720.0,157.57,157.65,157.24,157.47,239720.0
2021-02-23 11:00:00,157.47,158.29,157.43,158.28,440220.0,157.47,158.29,157.43,158.28,440220.0
2021-02-23 11:05:00,158.25,158.25,157.84,157.98,276420.0,158.25,158.25,157.84,157.98,276420.0
2021-02-23 11:10:00,157.95,158.48,157.9,158.03,322020.0,157.95,158.48,157.9,158.03,322020.0
2021-02-23 11:15:00,158.11,158.3,157.72,157.74,329560.0,158.11,158.3,157.72,157.74,329560.0
2021-02-23 11:20:00,157.64,157.71,157.12,157.15,277980.0,157.64,157.71,157.12,157.15,277980.0
2021-02-23 11:25:00,157.03,157.22,156.85,157.01,159220.0,157.03,157.22,156.85,157.01,159220.0
2021-02-23 11:30:00,157.08,157.31,156.78,157.28,155800.0,157.08,157.31,156.78,157.28,155800.0
2021-02-23 11:35:00,157.35,157.52,157.07,157.14,201740.0,157.35,157.52,157.07,157.14,201740.0
2021-02-23 11:40:00,157.1,157.11,156.66,156.85,133260.0,157.1,157.11,156.66,156.85,133260.0
2021-02-23 11:45:00,156.73,156.92,156.65,156.9,109060.0,156.73,156.92,156.65,156.9,109060.0
2021-02-23 11:50:00,156.86,157.26,156.8,157.26,165920.0,156.86,157.26,156.8,157.26,165920.0
2021-02-23 11:55:00,157.25,157.37,157.11,157.17,101460.0,157.25,157.37,157.11,157.17,101460.0
2021-02-23 12:00:00,157.06,157.18,156.89,157.07,141240.0,157.06,157.18,156.89,157.07,141240.0
2021-02-23 12:05:00,157.08,157.23,156.8,156.97,150980.0,157.08,157.23,156.8,156.97,150980.0
2021-02-23 12:10:00,156.9,157.11,156.78,156.93,110100.0,156.9,157.11,156.78,156.93,110100.0
2021-02-23 12:15:00,156.81,157.57,156.65,157.41,237380.0,156.81,157.57,156.65,157.41,237380.0
2021-02-23 12:20:00,157.47,157.53,157.18,157.53,105160.0,157.47,157.53,157.18,157.53,105160.0
2021-02-23 12:25:00,157.5,157.81,157.49,157.74,126100.0,157.5,157.81,157.49,157.74,126100.0
2021-02-23 12:30:00,157.7,157.77,157.54,157.64,126200.0,157.7,157.77,157.54,157.64,126200.0
2021-02-23 12:35:00,157.59,157.59,156.88,157.09,315040.0,157.59,157.59,156.88,157.09,315040.0
2021-02-23 12:40:00,157.0,157.0,156.6,156.68,161380.0,157.0,157.0,156.6,156.68,161380.0
2021-02-23 12:45:00,156.63,156.9,156.6,156.67,128980.0,156.63,156.9,156.6,156.67,128980.0
2021-02-23 12:50:00,156.59,156.8,156.2,156.73,228120.0,156.59,156.8,156.2,156.73,228120.0
2021-02-23 12:55:00,156.75,156.8,156.15,156.21,78520.0,156.75,156.8,156.15,156.21,78520.0
2021-02-23 13:00:00,156.22,157.04,156.18,156.76,289180.0,156.22,157.04,156.18,156.76,289180.0
2021-02-23 13:05:00,156.78,157.0,156.74,156.89,67540.0,156.78,157.0,156.74,156.89,67540.0
2021-02-23 13:10:00,156.92,157.22,156.84,157.0,214440.0,156.92,157.22,156.84,157.0,214440.0
2021-02-23 13:15:00,156.98,157.04,156.87,156.93,230460.0,156.98,157.04,156.87,156.93,230460.0
2021-02-23 13:20:00,156.86,157.09,156.86,157.05,254940.0,156.86,157.09,156.86,157.05,254940.0
2021-02-23 13:25:00,157.02,157.42,156.93,157.35,353860.0,157.02,157.42,156.93,157.35,353860.0
2021-02-23 13:30:00,157.22,157.63,157.22,157.63,103700.0,157.22,157.63,157.22,157.63,103700.0
2021-02-23 13:35:00,157.53,157.62,157.25,157.38,106340.0,157.53,157.62,157.25,157.38,106340.0
2021-02-23 13:40:00,157.41,157.41,156.94,157.01,84980.0,157.41,157.41,156.94,157.01,84980.0
2021-02-23 13:45:00,157.05,157.18,156.78,156.88,158800.0,157.05,157.18,156.78,156.88,158800.0
2021-02-23 13:50:00,156.83,156.98,156.77,156.85,201600.0,156.83,156.98,156.77,156.85,201600.0
2021-02-23 13:55:00,156.84,157.36,156.84,157.2,160480.0,156.84,157.36,156.84,157.2,160480.0
2021-02-23 14:00:00,157.14,157.3,157.03,157.15,88860.0,157.14,157.3,157.03,157.15,88860.0
2021-02-23 14:05:00,157.16,157.52,157.13,157.41,190700.0,157.16,157.52,157.13,157.41,190700.0
2021-02-23 14:10:00,157.33,157.4,157.12,157.12,92440.0,157.33,157.4,157.12,157.12,92440.0
2021-02-23 14:15:00,157.25,157.3,156.99,157.25,66400.0,157.25,157.3,156.99,157.25,66400.0
2021-02-23 14:20:00,157.28,157.75,157.28,157.75,158960.0,157.28,157.75,157.28,157.75,158960.0
2021-02-23 14:25:00,157.71,157.88,157.67,157.8,157520.0,157.71,157.88,157.67,157.8,157520.0
2021-02-23 14:30:00,157.85,157.85,157.25,157.25,113540.0,157.85,157.85,157.25,157.25,113540.0
2021-02-23 14:35:00,157.25,157.46,157.15,157.36,163360.0,157.25,157.46,157.15,157.36,163360.0
2021-02-23 14:40:00,157.3,157.64,157.25,157.64,92880.0,157.3,157.64,157.25,157.64,92880.0
2021-02-23 14:45:00,157.72,157.85,157.63,157.78,71280.0,157.72,157.85,157.63,157.78,71280.0
2021-02-23 14:50:00,157.74,158.34,157.74,158.34,208660.0,157.74,158.34,157.74,158.34,208660.0
2021-02-23 14:55:00,158.14,158.59,158.14,158.57,278280.0,158.14,158.59,158.14,158.57,278280.0
2021-02-23 15:00:00,158.54,158.74,158.35,158.53,281560.0,158.54,158.74,158.35,158.53,281560.0
2021-02-23 15:05:00,158.49,158.98,158.45,158.94,216460.0,158.49,158.98,158.45,158.94,216460.0
2021-02-23 15:10:00,158.88,159.25,158.7,159.23,355300.0,158.88,159.25,158.7,159.23,355300.0
2021-02-23 15:15:00,159.28,159.5,159.2,159.44,506320.0,159.28,159.5,159.2,159.44,506320.0
2021-02-23 15:20:00,159.46,159.64,159.27,159.43,374620.0,159.46,159.64,159.27,159.43,374620.0
2021-02-23 15:25:00,159.42,159.86,159.19,159.84,481500.0,159.42,159.86,159.19,159.84,481500.0
2021-02-23 15:30:00,159.86,159.95,159.42,159.59,392480.0,159.86,159.95,159.42,159.59,392480.0
2021-02-23 15:35:00,159.57,160.04,159.39,159.45,516600.0,159.57,160.04,159.39,159.45,516600.0
2021-02-23 15:40:00,159.57,159.74,159.43,159.65,345200.0,159.57,159.74,159.43,159.65,345200.0
2021-02-23 15:45:00,159.67,160.06,159.67,160.03,439880.0,159.67,160.06,159.67,160.03,439880.0
2021-02-23 15:50:00,160.0,160.24,159.76,160.21,625920.0,160.0,160.24,159.76,160.21,625920.0
2021-02-23 15:55:00,160.15,160.15,159.7,159.78,1148240.0,160.15,160.15,159.7,159.78,1148240.0
2021-02-24 09:30:00,158.35,158.5,157.57,158.23,1476980.0,158.35,158.5,157.57,158.23,1476980.0
2021-02-24 09:35:00,158.11,158.25,157.2,157.81,760300.0,158.11,158.25,157.2,157.81,760300.0
2021-02-24 09:40:00,157.84,157.93,157.3,157.41,453280.0,157.84,157.93,157.3,157.41,453280.0
2021-02-24 09:45:00,157.47,158.02,157.35,157.4,452480.0,157.47,158.02,157.35,157.4,452480.0
2021-02-24 09:50:00,157.44,157.6,156.84,156.88,596920.0,157.44,157.6,156.84,156.88,596920.0
2021-02-24 09:55:00,156.98,157.35,156.71,157.06,515260.0,156.98,157.35,156.71,157.06,515260.0
2021-02-24 10:00:00,157.19,157.22,156.34,156.38,879580.0,157.19,157.22,156.34,156.38,879580.0
2021-02-24 10:05:00,156.39,156.99,156.27,156.6,567640.0,156.39,156.99,156.27,156.6,567640.0
2021-02-24 10:10:00,156.57,156.99,156.4,156.76,490620.0,156.57,156.99,156.4,156.76,490620.0
2021-02-24 10:15:00,156.85,157.25,156.74,157.1,451020.0,156.85,157.25,156.74,157.1,451020.0
2021-02-24 10:20:00,157.07,157.47,156.86,157.47,278080.0,157.07,157.47,156.86,157.47,278080.0
2021-02-24 10:25:00,157.43,157.83,157.43,157.58,604980.0,157.43,157.83,157.43,157.58,604980.0
2021-02-24 10:30:00,157.54,157.75,157.24,157.61,220740.0,157.54,157.75,157.24,157.61,220740.0
2021-02-24 10:35:00,157.57,157.63,157.01,157.27,237440.0,157.57,157.63,157.01,157.27,237440.0
2021-02-24 10:40:00,157.13,157.35,157.12,157.21,152060.0,157.13,157.35,157.12,157.21,152060.0
2021-02-24 10:45:00,157.2,157.28,156.93,157.01,101280.0,157.2,157.28,156.93,157.01,101280.0
2021-02-24 10:50:00,157.12,157.35,156.9,157.35,105260.0,157.12,157.35,156.9,157.35,105260.0
2021-02-24 10:55:00,157.32,157.91,157.32,157.48,266220.0,157.32,157.91,157.32,157.48,266220.0
2021-02-24 11:00:00,157.48,157.82,157.26,157.82,227620.0,157.48,157.82,157.26,157.82,227620.0
2021-02-24 11:05:00,157.87,157.92,157.57,157.75,204740.0,157.87,157.92,157.57,157.75,204740.0
2021-02-24 11:10:00,157.64,158.0,157.57,157.88,183800.0,157.64,158.0,157.57,157.88,183800.0
2021-02-24 11:15:00,157.94,158.2,157.94,158.19,179620.0,157.94,158.2,157.94,158.19,179620.0
2021-02-24 11:20:00,158.19,158.4,158.01,158.4,211960.0,158.19,158.4,158.01,158.4,211960.0
2021-02-24 11:25:00,158.37,158.56,158.13,158.13,377100.0,158.37,158.56,158.13,158.13,377100.0
2021-02-24 11:30:00,158.21,158.49,158.04,158.48,302580.0,158.21,158.49,158.04,158.48,302580.0
2021-02-24 11:35:00,158.45,158.48,157.95,158.01,207240.0,158.45,158.48,157.95,158.01,207240.0
2021-02-24 11:40:00,158.05,158.05,157.65,157.84,252840.0,158.05,158.05,157.65,157.84,252840.0
2021-02-24 11:45:00,157.83,157.99,157.78,157.92,119320.0,157.83,157.99,157.78,157.92,119320.0
2021-02-24 11:50:00,157.86,157.98,157.68,157.72,152440.0,157.86,157.98,157.68,157.72,152440.0
2021-02-24 11:55:00,157.7,157.73,157.38,157.55,231640.0,157.7,157.73,157.38,157.55,231640.0
2021-02-24 12:00:00,157.58,157.91,157.56,157.83,159420.0,157.58,157.91,157.56,157.83,159420.0
2021-02-24 12:05:00,157.87,158.0,157.7,158.0,241020.0,157.87,158.0,157.7,158.0,241020.0
2021-02-24 12:10:00,158.07,158.12,157.75,157.99,144320.0,158.07,158.12,157.75,157.99,144320.0
2021-02-24 12:15:00,158.02,158.07,157.74,157.87,110740.0,158.02,158.07,157.74,157.87,110740.0
2021-02-24 12:20:00,157.91,157.97,157.76,157.81,163460.0,157.91,157.97,157.76,157.81,163460.0
2021-02-24 12:25:00,157.93,157.93,157.75,157.87,70500.0,157.93,157.93,157.75,157.87,70500.0
2021-02-24 12:30:00,157.85,158.28,157.85,158.28,238200.0,157.85,158.28,157.85,158.28,238200.0
2021-02-24 12:35:00,158.26,158.5,158.14,158.38,229080.0,158.26,158.5,158.14,158.38,229080.0
2021-02-24 12:40:00,158.3,158.35,157.91,157.91,150140.0,158.3,158.35,157.91,157.91,150140.0
2021-02-24 12:45:00,157.91,158.05,157.73,157.86,96660.0,157.91,158.05,157.73,157.86,96660.0
2021-02-24 12:50:00,157.9,158.1,157.64,157.66,68560.0,157.9,158.1,157.64,157.66,68560.0
2021-02-24 12:55:00,157.6,157.69,157.56,157.58,142480.0,157.6,157.69,157.56,157.58,142480.0
2021-02-24 13:00:00,157.62,157.64,157.13,157.18,221460.0,157.62,157.64,157.13,157.18,221460.0
2021-02-24 13:05:00,157.19,157.59,157.1,157.59,232500.0,157.19,157.59,157.1,157.59,232500.0
2021-02-24 13:10:00,157.55,157.76,157.5,157.73,236440.0,157.55,157.76,157.5,157.73,236440.0
2021-02-24 13:15:00,157.75,157.8,157.59,157.75,135740.0,157.75,157.8,157.59,157.75,135740.0
2021-02-24 13:20:00,157.7,157.82,157.63,157.77,88120.0,157.7,157.82,157.63,157.77,88120.0
2021-02-24 13:25:00,157.87,158.1,157.82,158.03,202300.0,157.87,158.1,157.82,158.03,202300.0
2021-02-24 13:30:00,158.05,158.31,157.99,158.17,155700.0,158.05,158.31,157.99,158.17,155700.0
2021-02-24 13:35:00,158.2,158.27,158.15,158.2,70720.0,158.2,158.27,158.15,158.2,70720.0
2021-02-24 13:40:00,158.24,158.24,157.96,158.21,153940.0,158.24,158.24,157.96,158.21,153940.0
2021-02-24 13:45:00,158.13,158.15,157.75,157.77,139820.0,158.13,158.15,157.75,157.77,139820.0
2021-02-24 13:50:00,157.82,157.96,157.77,157.86,101060.0,157.82,157.96,157.77,157.86,101060.0
2021-02-24 13:55:00,157.89,157.98,157.67,157.85,132160.0,157.89,157.98,157.67,157.85,132160.0
2021-02-24 14:00:00,157.92,157.92,157.55,157.58,309760.0,157.92,157.92,157.55,157.58,309760.0
2021-02-24 14:05:00,157.64,157.64,157.36,157.54,292620.0,157.64,157.64,157.36,157.54,292620.0
2021-02-24 14:10:00,157.57,157.65,157.29,157.32,247940.0,157.57,157.65,157.29,157.32,247940.0
2021-02-24 14:15:00,157.33,157.58,157.32,157.53,121900.0,157.33,157.58,157.32,157.53,121900.0
2021-02-24 14:20:00,157.63,157.74,157.43,157.53,236780.0,157.63,157.74,157.43,157.53,236780.0
2021-02-24 14:25:00,157.56,157.69,157.5,157.59,101320.0,157.56,157.69,157.5,157.59,101320.0
2021-02-24 14:30:00,157.59,157.67,157.34,157.63,118560.0,157.59,157.67,157.34,157.63,118560.0
2021-02-24 14:35:00,157.69,157.85,157.48,157.82,221400.0,157.69,157.85,157.48,157.82,221400.0
2021-02-24 14:40:00,157.82,158.06,157.76,157.98,228360.0,157.82,158.06,157.76,157.98,228360.0
2021-02-24 14:45:00,157.97,157.99,157.66,157.71,104100.0,157.97,157.99,157.66,157.71,104100.0
2021-02-24 14:50:00,157.68,157.68,157.42,157.43,227420.0,157.68,157.68,157.42,157.43,227420.0
2021-02-24 14:55:00,157.46,157.6,157.3,157.39,103760.0,157.46,157.6,157.3,157.39,103760.0
2021-02-24 15:00:00,157.39,157.53,157.16,157.31,254900.0,157.39,157.53,157.16,157.31,254900.0
2021-02-24 15:05:00,157.27,157.55,157.25,157.51,108640.0,157.27,157.55,157.25,157.51,108640.0
2021-02-24 15:10:00,157.43,157.64,157.42,157.64,83140.0,157.43,157.64,157.42,157.64,83140.0
2021-02-24 15:15:00,157.62,157.79,157.42,157.48,201060.0,157.62,157.79,157.42,157.48,201060.0
2021-02-24 15:20:00,157.43,157.47,157.3,157.38,389960.0,157.43,157.47,157.3,157.38,389960.0
2021-02-24 15:25:00,157.36,157.5,157.26,157.33,385420.0,157.36,157.5,157.26,157.33,385420.0
2021-02-24 15:30:00,157.34,157.6,157.25,157.57,352660.0,157.34,157.6,157.25,157.57,352660.0
2021-02-24 15:35:00,157.51,157.65,157.4,157.5,357940.0,157.51,157.65,157.4,157.5,357940.0
2021-02-24 15:40:00,157.5,157.5,157.25,157.33,379340.0,157.5,157.5,157.25,157.33,379340.0
2021-02-24 15:45:00,157.31,157.44,157.28,157.36,278120.0,157.31,157.44,157.28,157.36,278120.0
2021-02-24 15:50:00,157.43,157.95,157.43,157.93,524000.0,157.43,157.95,157.43,157.93,524000.0
2021-02-24 15:55:00,157.95,158.25,157.88,157.98,1168000.0,157.95,158.25,157.88,157.98,1168000.0
2021-02-25 09:30:00,156.82,158.25,156.75,157.97,1285480.0,156.82,158.25,156.75,157.97,1285480.0
2021-02-25 09:35:00,158.14,158.91,158.07,158.69,618920.0,158.14,158.91,158.07,158.69,618920.0
2021-02-25 09:40:00,158.57,158.66,158.03,158.31,340860.0,158.57,158.66,158.03,158.31,340860.0
2021-02-25 09:45:00,158.26,158.72,157.84,157.84,520400.0,158.26,158.72,157.84,157.84,520400.0
2021-02-25 09:50:00,157.82,158.14,157.6,157.68,706700.0,157.82,158.14,157.6,157.68,706700.0
2021-02-25 09:55:00,157.73,157.95,157.4,157.5,510260.0,157.73,157.95,157.4,157.5,510260.0
2021-02-25 10:00:00,157.5,157.62,157.02,157.05,452500.0,157.5,157.62,157.02,157.05,452500.0
2021-02-25 10:05:00,156.94,157.27,156.75,157.12,520780.0,156.94,157.27,156.75,157.12,520780.0
2021-02-25 10:10:00,157.16,157.47,156.79,157.05,474840.0,157.16,157.47,156.79,157.05,474840.0
2021-02-25 10:15:00,157.13,157.45,157.12,157.32,267100.0,157.13,157.45,157.12,157.32,267100.0
2021-02-25 10:20:00,157.34,157.96,157.31,157.52,542020.0,157.34,157.96,157.31,157.52,542020.0
2021-02-25 10:25:00,157.62,157.62,157.1,157.3,286440.0,157.62,157.62,157.1,157.3,286440.0
2021-02-25 10:30:00,157.21,157.48,157.05,157.32,193780.0,157.21,157.48,157.05,157.32,193780.0
2021-02-25 10:35:00,157.29,157.3,156.91,157.02,305760.0,157.29,157.3,156.91,157.02,305760.0
2021-02-25 10:40:00,156.95,157.19,156.8,156.97,199020.0,156.95,157.19,156.8,156.97,199020.0
2021-02-25 10:45:00,156.95,156.96,156.63,156.72,575280.0,156.95,156.96,156.63,156.72,575280.0
2021-02-25 10:50:00,156.66,156.98,156.51,156.93,252760.0,156.66,156.98,156.51,156.93,252760.0
2021-02-25 10:55:00,157.0,157.38,156.99,157.23,326320.0,157.0,157.38,156.99,157.23,326320.0
2021-02-25 11:00:00,157.26,157.38,157.03,157.11,236440.0,157.26,157.38,157.03,157.11,236440.0
2021-02-25 11:05:00,157.1,157.37,156.88,157.26,196620.0,157.1,157.37,156.88,157.26,196620.0
2021-02-25 11:10:00,157.29,157.42,157.13,157.24,149600.0,157.29,157.42,157.13,157.24,149600.0
2021-02-25 11:15:00,157.23,157.33,157.11,157.25,114100.0,157.23,157.33,157.11,157.25,114100.0
2021-02-25 11:20:00,157.24,157.28,156.7,156.9,141480.0,157.24,157.28,156.7,156.9,141480.0
2021-02-25 11:25:00,156.92,156.92,156.6,156.69,244800.0,156.92,156.92,156.6,156.69,244800.0
2021-02-25 11:30:00,156.71,156.83,156.57,156.64,143720.0,156.71,156.83,156.57,156.64,143720.0
2021-02-25 11:35:00,156.7,156.7,156.28,156.53,495520.0,156.7,156.7,156.28,156.53,495520.0
2021-02-25 11:40:00,156.47,156.47,156.0,156.19,293300.0,156.47,156.47,156.0,156.19,293300.0
2021-02-25 11:45:00,156.1,156.25,155.88,155.92,276500.0,156.1,156.25,155.88,155.92,276500.0
2021-02-25 11:50:00,155.87,156.22,155.69,156.13,353040.0,155.87,156.22,155.69,156.13,353040.0
2021-02-25 11:55:00,156.03,156.17,155.53,155.55,272360.0,156.03,156.17,155.53,155.55,272360.0
2021-02-25 12:00:00,155.51,155.55,155.2,155.5,446220.0,155.51,155.55,155.2,155.5,446220.0
2021-02-25 12:05:00,155.49,155.85,155.28,155.67,279840.0,155.49,155.85,155.28,155.67,279840.0
2021-02-25 12:10:00,155.55,156.03,155.2,155.9,248040.0,155.55,156.03,155.2,155.9,248040.0
2021-02-25 12:15:00,155.76,155.98,155.5,155.54,143300.0,155.76,155.98,155.5,155.54,143300.0
2021-02-25 12:20:00,155.54,155.74,155.3,155.66,244700.0,155.54,155.74,155.3,155.66,244700.0
2021-02-25 12:25:00,155.55,155.55,155.06,155.26,386560.0,155.55,155.55,155.06,155.26,386560.0
2021-02-25 12:30:00,155.1,155.27,154.82,154.95,546220.0,155.1,155.27,154.82,154.95,546220.0
2021-02-25 12:35:00,154.95,155.36,154.94,155.24,247080.0,154.95,155.36,154.94,155.24,247080.0
2021-02-25 12:40:00,155.32,155.35,155.05,155.23,196840.0,155.32,155.35,155.05,155.23,196840.0
2021-02-25 12:45:00,155.19,155.46,154.95,155.07,318820.0,155.19,155.46,154.95,155.07,318820.0
2021-02-25 12:50:00,155.0,155.05,154.25,154.31,595480.0,155.0,155.05,154.25,154.31,595480.0
2021-02-25 12:55:00,154.35,154.52,153.58,154.06,782680.0,154.35,154.52,153.58,154.06,782680.0
2021-02-25 13:00:00,153.87,154.5,153.47,153.71,608380.0,153.87,154.5,153.47,153.71,608380.0
2021-02-25 13:05:00,153.69,154.5,153.56,154.43,342980.0,153.69,154.5,153.56,154.43,342980.0
2021-02-25 13:10:00,154.5,154.57,154.11,154.52,313020.0,154.5,154.57,154.11,154.52,313020.0
2021-02-25 13:15:00,154.5,154.95,154.33,154.67,322520.0,154.5,154.95,154.33,154.67,322520.0
2021-02-25 13:20:00,154.81,155.16,154.66,154.79,393180.0,154.81,155.16,154.66,154.79,393180.0
2021-02-25 13:25:00,154.75,154.85,154.4,154.58,298800.0,154.75,154.85,154.4,154.58,298800.0
2021-02-25 13:30:00,154.55,154.9,154.07,154.24,169060.0,154.55,154.9,154.07,154.24,169060.0
2021-02-25 13:35:00,154.34,154.42,153.84,154.42,190280.0,154.34,154.42,153.84,154.42,190280.0
2021-02-25 13:40:00,154.35,154.67,154.15,154.56,242560.0,154.35,154.67,154.15,154.56,242560.0
2021-02-25 13:45:00,154.53,154.54,154.13,154.43,188820.0,154.53,154.54,154.13,154.43,188820.0
2021-02-25 13:50:00,154.37,154.43,153.79,153.87,248420.0,154.37,154.43,153.79,153.87,248420.0
2021-02-25 13:55:00,153.94,154.5,153.78,154.12,224320.0,153.94,154.5,153.78,154.12,224320.0
2021-02-25 14:00:00,154.2,154.75,154.0,154.56,215300.0,154.2,154.75,154.0,154.56,215300.0
2021-02-25 14:05:00,154.72,155.16,154.71,155.13,349180.0,154.72,155.16,154.71,155.13,349180.0
2021-02-25 14:10:00,155.1,155.37,154.96,155.3,250680.0,155.1,155.37,154.96,155.3,250680.0
2021-02-25 14:15:00,155.24,155.3,154.92,155.14,176860.0,155.24,155.3,154.92,155.14,176860.0
2021-02-25 14:20:00,155.25,155.4,155.05,155.25,172520.0,155.25,155.4,155.05,155.25,172520.0
2021-02-25 14:25:00,155.31,155.43,155.13,155.28,211780.0,155.31,155.43,155.13,155.28,211780.0
2021-02-25 14:30:00,155.24,155.24,154.58,154.58,174920.0,155.24,155.24,154.58,154.58,174920.0
2021-02-25 14:35:00,154.6,154.6,154.24,154.31,161880.0,154.6,154.6,154.24,154.31,161880.0
2021-02-25 14:40:00,154.35,154.51,154.05,154.16,155700.0,154.35,154.51,154.05,154.16,155700.0
2021-02-25 14:45:00,154.19,154.3,153.96,154.05,162260.0,154.19,154.3,153.96,154.05,162260.0
2021-02-25 14:50:00,154.08,154.28,153.72,153.8,157100.0,154.08,154.28,153.72,153.8,157100.0
2021-02-25 14:55:00,153.88,154.04,153.76,153.85,205860.0,153.88,154.04,153.76,153.85,205860.0
2021-02-25 15:00:00,153.79,154.0,153.47,153.5,254440.0,153.79,154.0,153.47,153.5,254440.0
2021-02-25 15:05:00,153.59,153.71,152.85,153.05,638480.0,153.59,153.71,152.85,153.05,638480.0
2021-02-25 15:10:00,153.1,153.53,153.0,153.19,420700.0,153.1,153.53,153.0,153.19,420700.0
2021-02-25 15:15:00,153.13,153.44,152.94,153.2,474900.0,153.13,153.44,152.94,153.2,474900.0
2021-02-25 15:20:00,153.26,153.5,152.85,152.91,459540.0,153.26,153.5,152.85,152.91,459540.0
2021-02-25 15:25:00,152.95,153.25,152.86,153.04,341740.0,152.95,153.25,152.86,153.04,341740.0
2021-02-25 15:30:00,153.0,153.27,152.6,152.74,494480.0,153.0,153.27,152.6,152.74,494480.0
2021-02-25 15:35:00,152.7,152.9,152.39,152.78,752840.0,152.7,152.9,152.39,152.78,752840.0
2021-02-25 15:40:00,152.84,153.26,152.49,153.17,809780.0,152.84,153.26,152.49,153.17,809780.0
2021-02-25 15:45:00,153.08,153.85,153.08,153.65,575060.0,153.08,153.85,153.08,153.65,575060.0
2021-02-25 15:50:00,153.71,153.9,153.26,153.49,828160.0,153.71,153.9,153.26,153.49,828160.0
2021-02-25 15:55:00,153.39,153.5,152.8,152.86,1766820.0,153.39,153.5,152.8,152.86,1766820.0
2021-02-26 09:30:00,154.76,154.91,153.9,154.16,1902880.0,154.76,154.91,153.9,154.16,1902880.0
2021-02-26 09:35:00,154.19,155.03,153.85,154.95,734700.0,154.19,155.03,153.85,154.95,734700.0
2021-02-26 09:40:00,155.0,155.38,154.3,154.63,638560.0,155.0,155.38,154.3,154.63,638560.0
2021-02-26 09:45:00,154.63,154.79,154.1,154.4,662260.0,154.63,154.79,154.1,154.4,662260.0
2021-02-26 09:50:00,154.28,154.38,153.66,153.95,644580.0,154.28,154.38,153.66,153.95,644580.0
2021-02-26 09:55:00,153.83,153.92,153.29,153.4,389480.0,153.83,153.92,153.29,153.4,389480.0
2021-02-26 10:00:00,153.35,153.71,152.74,153.66,721520.0,153.35,153.71,152.74,153.66,721520.0
2021-02-26 10:05:00,153.71,153.95,152.55,152.62,630300.0,153.71,153.95,152.55,152.62,630300.0
2021-02-26 10:10:00,152.61,153.29,152.45,152.85,582380.0,152.61,153.29,152.45,152.85,582380.0
2021-02-26 10:15:00,152.86,153.38,152.48,153.08,533480.0,152.86,153.38,152.48,153.08,533480.0
2021-02-26 10:20:00,153.08,153.25,152.56,152.7,395540.0,153.08,153.25,152.56,152.7,395540.0
2021-02-26 10:25:00,152.66,153.25,151.83,151.94,555820.0,152.66,153.25,151.83,151.94,555820.0
2021-02-26 10:30:00,152.0,152.57,152.0,152.11,397580.0,152.0,152.57,152.0,152.11,397580.0
2021-02-26 10:35:00,152.1,153.19,151.85,153.08,519840.0,152.1,153.19,151.85,153.08,519840.0
2021-02-26 10:40:00,153.0,153.69,152.9,153.6,548240.0,153.0,153.69,152.9,153.6,548240.0
2021-02-26 10:45:00,153.6,154.1,153.5,154.0,608200.0,153.6,154.1,153.5,154.0,608200.0
2021-02-26 10:50:00,153.95,154.29,153.61,154.05,429420.0,153.95,154.29,153.61,154.05,429420.0
2021-02-26 10:55:00,154.08,154.28,153.78,154.08,506900.0,154.08,154.28,153.78,154.08,506900.0
2021-02-26 11:00:00,154.2,154.5,153.83,154.47,713600.0,154.2,154.5,153.83,154.47,713600.0
2021-02-26 11:05:00,154.46,154.55,153.96,154.15,312380.0,154.46,154.55,153.96,154.15,312380.0
2021-02-26 11:10:00,154.23,154.23,153.65,153.79,269380.0,154.23,154.23,153.65,153.79,269380.0
2021-02-26 11:15:00,153.88,153.98,153.49,153.5,220860.0,153.88,153.98,153.49,153.5,220860.0
2021-02-26 11:20:00,153.6,153.68,153.38,153.58,240020.0,153.6,153.68,153.38,153.58,240020.0
2021-02-26 11:25:00,153.58,154.1,153.5,153.93,227480.0,153.58,154.1,153.5,153.93,227480.0
2021-02-26 11:30:00,153.88,154.75,153.88,154.61,306540.0,153.88,154.75,153.88,154.61,306540.0
2021-02-26 11:35:00,154.62,154.97,154.62,154.91,260360.0,154.62,154.97,154.62,154.91,260360.0
2021-02-26 11:40:00,154.89,155.06,154.75,154.8,555820.0,154.89,155.06,154.75,154.8,555820.0
2021-02-26 11:45:00,154.85,154.9,154.39,154.68,406360.0,154.85,154.9,154.39,154.68,406360.0
2021-02-26 11:50:00,154.7,155.02,154.57,154.67,286740.0,154.7,155.02,154.57,154.67,286740.0
2021-02-26 11:55:00,154.72,155.1,154.66,155.1,205860.0,154.72,155.1,154.66,155.1,205860.0
2021-02-26 12:00:00,155.15,155.32,154.95,155.23,333240.0,155.15,155.32,154.95,155.23,333240.0
2021-02-26 12:05:00,155.12,155.7,154.75,155.7,611040.0,155.12,155.7,154.75,155.7,611040.0
2021-02-26 12:10:00,155.75,155.98,155.37,155.89,563420.0,155.75,155.98,155.37,155.89,563420.0
2021-02-26 12:15:00,155.9,156.12,155.63,155.93,356760.0,155.9,156.12,155.63,155.93,356760.0
2021-02-26 12:20:00,155.97,156.0,155.7,155.89,308980.0,155.97,156.0,155.7,155.89,308980.0
2021-02-26 12:25:00,155.77,155.85,155.26,155.36,169460.0,155.77,155.85,155.26,155.36,169460.0
2021-02-26 12:30:00,155.44,155.75,155.42,155.59,140300.0,155.44,155.75,155.42,155.59,140300.0
2021-02-26 12:35:00,155.5,155.6,155.01,155.12,261260.0,155.5,155.6,155.01,155.12,261260.0
2021-02-26 12:40:00,155.11,155.25,154.84,154.9,191440.0,155.11,155.25,154.84,154.9,191440.0
2021-02-26 12:45:00,155.09,155.2,154.9,155.1,129040.0,155.09,155.2,154.9,155.1,129040.0
2021-02-26 12:50:00,155.02,155.41,154.98,155.27,155280.0,155.02,155.41,154.98,155.27,155280.0
2021-02-26 12:55:00,155.03,155.05,154.55,154.68,102640.0,155.03,155.05,154.55,154.68,102640.0
2021-02-26 13:00:00,154.69,154.78,154.26,154.37,268380.0,154.69,154.78,154.26,154.37,268380.0
2021-02-26 13:05:00,154.32,154.94,154.32,154.94,153560.0,154.32,154.94,154.32,154.94,153560.0
2021-02-26 13:10:00,154.96,155.01,154.63,154.63,155520.0,154.96,155.01,154.63,154.63,155520.0
2021-02-26 13:15:00,154.56,155.05,154.56,155.05,126660.0,154.56,155.05,154.56,155.05,126660.0
2021-02-26 13:20:00,155.03,155.36,155.0,155.21,273300.0,155.03,155.36,155.0,155.21,273300.0
2021-02-26 13:25:00,155.23,155.51,155.2,155.32,368200.0,155.23,155.51,155.2,155.32,368200.0
2021-02-26 13:30:00,155.33,155.36,154.86,154.95,173540.0,155.33,155.36,154.86,154.95,173540.0
2021-02-26 13:35:00,154.97,154.97,154.5,154.61,113880.0,154.97,154.97,154.5,154.61,113880.0
2021-02-26 13:40:00,154.48,154.73,154.42,154.66,158280.0,154.48,154.73,154.42,154.66,158280.0
2021-02-26 13:45:00,154.71,155.0,154.04,154.27,214940.0,154.71,155.0,154.04,154.27,214940.0
2021-02-26 13:50:00,154.34,154.34,153.88,154.08,276400.0,154.34,154.34,153.88,154.08,276400.0
2021-02-26 13:55:00,154.02,154.35,153.94,153.99,245320.0,154.02,154.35,153.94,153.99,245320.0
2021-02-26 14:00:00,154.03,154.23,153.68,153.68,208020.0,154.03,154.23,153.68,153.68,208020.0
2021-02-26 14:05:00,153.68,153.94,153.51,153.75,338480.0,153.68,153.94,153.51,153.75,338480.0
2021-02-26 14:10:00,153.7,154.15,153.63,153.86,213380.0,153.7,154.15,153.63,153.86,213380.0
2021-02-26 14:15:00,153.94,154.25,153.71,153.72,454440.0,153.94,154.25,153.71,153.72,454440.0
2021-02-26 14:20:00,153.69,153.83,153.47,153.54,285240.0,153.69,153.83,153.47,153.54,285240.0
2021-02-26 14:25:00,153.54,154.08,153.54,154.05,116780.0,153.54,154.08,153.54,154.05,116780.0
2021-02-26 14:30:00,154.0,154.76,153.8,154.76,217860.0,154.0,154.76,153.8,154.76,217860.0
2021-02-26 14:35:00,154.69,154.77,154.45,154.67,157880.0,154.69,154.77,154.45,154.67,157880.0
2021-02-26 14:40:00,154.64,154.72,154.18,154.36,270340.0,154.64,154.72,154.18,154.36,270340.0
2021-02-26 14:45:00,154.35,154.88,154.35,154.84,292060.0,154.35,154.88,154.35,154.84,292060.0
2021-02-26 14:50:00,154.79,154.8,154.41,154.5,288200.0,154.79,154.8,154.41,154.5,288200.0
2021-02-26 14:55:00,154.45,154.6,154.25,154.31,113660.0,154.45,154.6,154.25,154.31,113660.0
2021-02-26 15:00:00,154.43,154.79,154.43,154.63,245700.0,154.43,154.79,154.43,154.63,245700.0
2021-02-26 15:05:00,154.61,155.0,154.5,155.0,422520.0,154.61,155.0,154.5,155.0,422520.0
2021-02-26 15:10:00,154.89,154.98,154.72,154.74,173180.0,154.89,154.98,154.72,154.74,173180.0
2021-02-26 15:15:00,154.77,155.08,154.74,155.08,152900.0,154.77,155.08,154.74,155.08,152900.0
2021-02-26 15:20:00,155.08,155.23,154.56,154.66,171760.0,155.08,155.23,154.56,154.66,171760.0
2021-02-26 15:25:00,154.59,154.61,154.24,154.29,244400.0,154.59,154.61,154.24,154.29,244400.0
2021-02-26 15:30:00,154.29,154.42,154.18,154.28,122920.0,154.29,154.42,154.18,154.28,122920.0
2021-02-26 15:35:00,154.33,154.65,154.08,154.59,237620.0,154.33,154.65,154.08,154.59,237620.0
2021-02-26 15:40:00,154.56,155.15,154.5,155.06,500120.0,154.56,155.15,154.5,155.06,500120.0
2021-02-26 15:45:00,155.1,156.05,155.07,155.95,1153960.0,155.1,156.05,155.07,155.95,1153960.0
2021-02-26 15:50:00,155.89,155.9,154.86,155.08,1302540.0,155.89,155.9,154.86,155.08,1302540.0
2021-02-26 15:55:00,155.15,155.44,154.5,154.62,1695760.0,155.15,155.44,154.5,154.62,1695760.0
2021-03-01 09:30:00,156.33,156.77,156.08,156.4,1607500.0,156.33,156.77,156.08,156.4,1607500.0
2021-03-01 09:35:00,156.53,156.72,155.53,155.73,754540.0,156.53,156.72,155.53,155.73,754540.0
2021-03-01 09:40:00,155.8,156.11,155.55,155.9,481560.0,155.8,156.11,155.55,155.9,481560.0
2021-03-01 09:45:00,155.97,156.24,155.25,155.46,493060.0,155.97,156.24,155.25,155.46,493060.0
2021-03-01 09:50:00,155.46,156.08,155.31,155.81,306620.0,155.46,156.08,155.31,155.81,306620.0
2021-03-01 09:55:00,155.85,156.1,155.61,156.07,401680.0,155.85,156.1,155.61,156.07,401680.0
2021-03-01 10:00:00,156.04,156.44,155.4,155.4,458900.0,156.04,156.44,155.4,155.4,458900.0
2021-03-01 10:05:00,155.5,155.6,155.14,155.37,479580.0,155.5,155.6,155.14,155.37,479580.0
2021-03-01 10:10:00,155.37,155.52,154.95,155.2,516400.0,155.37,155.52,154.95,155.2,516400.0
2021-03-01 10:15:00,155.2,155.25,154.9,155.24,423200.0,155.2,155.25,154.9,155.24,423200.0
2021-03-01 10:20:00,155.27,155.46,155.18,155.36,261160.0,155.27,155.46,155.18,155.36,261160.0
2021-03-01 10:25:00,155.32,155.71,155.26,155.28,268500.0,155.32,155.71,155.26,155.28,268500.0
2021-03-01 10:30:00,155.25,155.44,155.22,155.34,237960.0,155.25,155.44,155.22,155.34,237960.0
2021-03-01 10:35:00,155.31,155.4,155.24,155.36,129960.0,155.31,155.4,155.24,155.36,129960.0
2021-03-01 10:40:00,155.39,155.7,155.39,155.65,223340.0,155.39,155.7,155.39,155.65,223340.0
2021-03-01 10:45:00,155.63,155.7,155.49,155.66,122340.0,155.63,155.7,155.49,155.66,122340.0
2021-03-01 10:50:00,155.63,156.1,155.57,156.1,457300.0,155.63,156.1,155.57,156.1,457300.0
2021-03-01 10:55:00,156.0,156.11,155.77,155.88,191500.0,156.0,156.11,155.77,155.88,191500.0
2021-03-01 11:00:00,155.92,156.31,155.92,156.03,261520.0,155.92,156.31,155.92,156.03,261520.0
2021-03-01 11:05:00,156.0,156.11,155.88,156.04,100580.0,156.0,156.11,155.88,156.04,100580.0
2021-03-01 11:10:00,156.03,156.21,156.03,156.09,316440.0,156.03,156.21,156.03,156.09,316440.0
2021-03-01 11:15:00,156.15,156.18,155.87,155.88,136880.0,156.15,156.18,155.87,155.88,136880.0
2021-03-01 11:20:00,155.89,156.0,155.7,155.7,111420.0,155.89,156.0,155.7,155.7,111420.0
2021-03-01 11:25:00,155.72,155.79,155.63,155.66,94920.0,155.72,155.79,155.63,155.66,94920.0
2021-03-01 11:30:00,155.8,155.85,155.61,155.62,110300.0,155.8,155.85,155.61,155.62,110300.0
2021-03-01 11:35:00,155.66,156.08,155.66,155.88,233860.0,155.66,156.08,155.66,155.88,233860.0
2021-03-01 11:40:00,155.98,156.22,155.98,156.22,126640.0,155.98,156.22,155.98,156.22,126640.0
2021-03-01 11:45:00,156.24,156.31,156.09,156.31,129700.0,156.24,156.31,156.09,156.31,129700.0
2021-03-01 11:50:00,156.31,156.35,156.17,156.24,158900.0,156.31,156.35,156.17,156.24,158900.0
2021-03-01 11:55:00,156.28,156.38,156.22,156.26,89660.0,156.28,156.38,156.22,156.26,89660.0
2021-03-01 12:00:00,156.29,156.4,156.29,156.34,101300.0,156.29,156.4,156.29,156.34,101300.0
2021-03-01 12:05:00,156.4,156.6,156.32,156.33,190020.0,156.4,156.6,156.32,156.33,190020.0
2021-03-01 12:10:00,156.34,156.34,156.17,156.23,82840.0,156.34,156.34,156.17,156.23,82840.0
2021-03-01 12:15:00,156.2,156.2,155.92,155.97,219020.0,156.2,156.2,155.92,155.97,219020.0
2021-03-01 12:20:00,156.0,156.22,155.98,156.19,139680.0,156.0,156.22,155.98,156.19,139680.0
2021-03-01 12:25:00,156.22,156.23,156.05,156.15,125420.0,156.22,156.23,156.05,156.15,125420.0
2021-03-01 12:30:00,156.18,156.3,156.14,156.26,69040.0,156.18,156.3,156.14,156.26,69040.0
2021-03-01 12:35:00,156.3,156.44,156.18,156.18,96620.0,156.3,156.44,156.18,156.18,96620.0
2021-03-01 12:40:00,156.09,156.27,156.03,156.21,122860.0,156.09,156.27,156.03,156.21,122860.0
2021-03-01 12:45:00,156.22,156.33,156.21,156.3,117320.0,156.22,156.33,156.21,156.3,117320.0
2021-03-01 12:50:00,156.32,156.46,156.26,156.39,119280.0,156.32,156.46,156.26,156.39,119280.0
2021-03-01 12:55:00,156.34,156.34,156.04,156.13,114320.0,156.34,156.34,156.04,156.13,114320.0
2021-03-01 13:00:00,156.13,156.21,156.06,156.09,90420.0,156.13,156.21,156.06,156.09,90420.0
2021-03-01 13:05:00,156.06,156.13,155.95,156.04,74160.0,156.06,156.13,155.95,156.04,74160.0
2021-03-01 13:10:00,155.95,156.06,155.89,155.92,56020.0,155.95,156.06,155.89,155.92,56020.0
2021-03-01 13:15:00,155.91,156.06,155.89,156.02,120440.0,155.91,156.06,155.89,156.02,120440.0
2021-03-01 13:20:00,156.02,156.29,156.01,156.24,124360.0,156.02,156.29,156.01,156.24,124360.0
2021-03-01 13:25:00,156.25,156.31,156.22,156.29,68780.0,156.25,156.31,156.22,156.29,68780.0
2021-03-01 13:30:00,156.22,156.3,156.22,156.3,26220.0,156.22,156.3,156.22,156.3,26220.0
2021-03-01 13:35:00,156.28,156.31,156.21,156.22,139720.0,156.28,156.31,156.21,156.22,139720.0
2021-03-01 13:40:00,156.25,156.32,156.22,156.27,120640.0,156.25,156.32,156.22,156.27,120640.0
2021-03-01 13:45:00,156.27,156.41,156.18,156.38,158340.0,156.27,156.41,156.18,156.38,158340.0
2021-03-01 13:50:00,156.37,156.39,156.25,156.25,41520.0,156.37,156.39,156.25,156.25,41520.0
2021-03-01 13:55:00,156.29,156.3,156.1,156.22,55700.0,156.29,156.3,156.1,156.22,55700.0
2021-03-01 14:00:00,156.24,156.32,156.19,156.25,99760.0,156.24,156.32,156.19,156.25,99760.0
2021-03-01 14:05:00,156.3,156.65,156.28,156.54,358760.0,156.3,156.65,156.28,156.54,358760.0
2021-03-01 14:10:00,156.49,156.73,156.46,156.63,200720.0,156.49,156.73,156.46,156.63,200720.0
2021-03-01 14:15:00,156.6,156.75,156.58,156.72,90580.0,156.6,156.75,156.58,156.72,90580.0
2021-03-01 14:20:00,156.72,156.85,156.72,156.74,224640.0,156.72,156.85,156.72,156.74,224640.0
2021-03-01 14:25:00,156.75,156.82,156.7,156.78,66360.0,156.75,156.82,156.7,156.78,66360.0
2021-03-01 14:30:00,156.79,156.79,156.68,156.79,80320.0,156.79,156.79,156.68,156.79,80320.0
2021-03-01 14:35:00,156.79,156.86,156.72,156.75,87800.0,156.79,156.86,156.72,156.75,87800.0
2021-03-01 14:40:00,156.74,156.91,156.66,156.91,136360.0,156.74,156.91,156.66,156.91,136360.0
2021-03-01 14:45:00,156.9,156.9,156.77,156.77,58600.0,156.9,156.9,156.77,156.77,58600.0
2021-03-01 14:50:00,156.81,156.95,156.74,156.95,102680.0,156.81,156.95,156.74,156.95,102680.0
2021-03-01 14:55:00,156.94,157.12,156.91,156.91,195720.0,156.94,157.12,156.91,156.91,195720.0
2021-03-01 15:00:00,156.93,157.15,156.91,157.07,112700.0,156.93,157.15,156.91,157.07,112700.0
2021-03-01 15:05:00,157.06,157.12,156.98,157.05,131860.0,157.06,157.12,156.98,157.05,131860.0
2021-03-01 15:10:00,157.07,157.25,157.05,157.23,182760.0,157.07,157.25,157.05,157.23,182760.0
2021-03-01 15:15:00,157.22,157.38,157.16,157.35,236660.0,157.22,157.38,157.16,157.35,236660.0
2021-03-01 15:20:00,157.37,157.48,157.35,157.4,211320.0,157.37,157.48,157.35,157.4,211320.0
2021-03-01 15:25:00,157.41,157.46,157.33,157.38,262780.0,157.41,157.46,157.33,157.38,262780.0
2021-03-01 15:30:00,157.34,157.44,157.11,157.38,267540.0,157.34,157.44,157.11,157.38,267540.0
2021-03-01 15:35:00,157.44,157.45,157.24,157.24,354240.0,157.44,157.45,157.24,157.24,354240.0
2021-03-01 15:40:00,157.25,157.42,157.24,157.27,267780.0,157.25,157.42,157.24,157.27,267780.0
2021-03-01 15:45:00,157.26,157.37,156.97,156.97,326620.0,157.26,157.37,156.97,156.97,326620.0
2021-03-01 15:50:00,156.94,157.44,156.82,157.44,538100.0,156.94,157.44,156.82,157.44,538100.0
2021-03-01 15:55:00,157.4,157.4,157.09,157.33,883400.0,157.4,157.4,157.09,157.33,883400.0
2021-03-02 09:30:00,157.18,157.9,156.95,157.68,1294460.0,157.18,157.9,156.95,157.68,1294460.0
2021-03-02 09:35:00,157.55,157.81,157.17,157.3,531320.0,157.55,157.81,157.17,157.3,531320.0
2021-03-02 09:40:00,157.42,157.45,156.95,157.35,435900.0,157.42,157.45,156.95,157.35,435900.0
2021-03-02 09:45:00,157.35,157.52,157.08,157.22,349520.0,157.35,157.52,157.08,157.22,349520.0
2021-03-02 09:50:00,157.15,157.51,157.02,157.23,337120.0,157.15,157.51,157.02,157.23,337120.0
2021-03-02 09:55:00,157.36,157.75,157.27,157.61,223160.0,157.36,157.75,157.27,157.61,223160.0
2021-03-02 10:00:00,157.56,158.05,157.56,157.9,381640.0,157.56,158.05,157.56,157.9,381640.0
2021-03-02 10:05:00,157.94,158.18,157.8,158.03,255200.0,157.94,158.18,157.8,158.03,255200.0
2021-03-02 10:10:00,158.04,158.14,157.41,157.5,236980.0,158.04,158.14,157.41,157.5,236980.0
2021-03-02 10:15:00,157.49,158.0,157.49,157.73,297520.0,157.49,158.0,157.49,157.73,297520.0
2021-03-02 10:20:00,157.67,157.92,157.55,157.55,211340.0,157.67,157.92,157.55,157.55,211340.0
2021-03-02 10:25:00,157.61,157.67,157.08,157.1,368520.0,157.61,157.67,157.08,157.1,368520.0
2021-03-02 10:30:00,157.08,157.5,157.06,157.34,457000.0,157.08,157.5,157.06,157.34,457000.0
2021-03-02 10:35:00,157.39,157.48,157.01,157.07,284320.0,157.39,157.48,157.01,157.07,284320.0
2021-03-02 10:40:00,157.04,157.18,156.87,157.13,333260.0,157.04,157.18,156.87,157.13,333260.0
2021-03-02 10:45:00,157.08,157.3,156.97,157.3,295800.0,157.08,157.3,156.97,157.3,295800.0
2021-03-02 10:50:00,157.31,157.48,157.18,157.43,192100.0,157.31,157.48,157.18,157.43,192100.0
2021-03-02 10:55:00,157.48,157.63,157.3,157.3,153140.0,157.48,157.63,157.3,157.3,153140.0
2021-03-02 11:00:00,157.28,157.4,156.98,157.4,251040.0,157.28,157.4,156.98,157.4,251040.0
2021-03-02 11:05:00,157.42,157.75,157.39,157.44,128540.0,157.42,157.75,157.39,157.44,128540.0
2021-03-02 11:10:00,157.38,157.44,157.04,157.12,173340.0,157.38,157.44,157.04,157.12,173340.0
2021-03-02 11:15:00,157.1,157.1,156.65,156.85,342120.0,157.1,157.1,156.65,156.85,342120.0
2021-03-02 11:20:00,156.89,156.97,156.55,156.64,154200.0,156.89,156.97,156.55,156.64,154200.0
2021-03-02 11:25:00,156.62,156.93,156.52,156.9,165160.0,156.62,156.93,156.52,156.9,165160.0
2021-03-02 11:30:00,156.9,156.93,156.46,156.55,171000.0,156.9,156.93,156.46,156.55,171000.0
2021-03-02 11:35:00,156.6,156.62,156.28,156.45,125100.0,156.6,156.62,156.28,156.45,125100.0
2021-03-02 11:40:00,156.25,156.5,156.2,156.47,98320.0,156.25,156.5,156.2,156.47,98320.0
2021-03-02 11:45:00,156.42,156.75,156.22,156.71,92960.0,156.42,156.75,156.22,156.71,92960.0
2021-03-02 11:50:00,156.7,156.78,156.6,156.74,66540.0,156.7,156.78,156.6,156.74,66540.0
2021-03-02 11:55:00,156.7,156.75,156.48,156.61,189620.0,156.7,156.75,156.48,156.61,189620.0
2021-03-02 12:00:00,156.53,156.72,156.39,156.58,101540.0,156.53,156.72,156.39,156.58,101540.0
2021-03-02 12:05:00,156.73,156.8,156.59,156.7,70160.0,156.73,156.8,156.59,156.7,70160.0
2021-03-02 12:10:00,156.82,156.91,156.79,156.81,126420.0,156.82,156.91,156.79,156.81,126420.0
2021-03-02 12:15:00,156.83,157.07,156.8,156.82,89660.0,156.83,157.07,156.8,156.82,89660.0
2021-03-02 12:20:00,156.81,156.83,156.72,156.72,59560.0,156.81,156.83,156.72,156.72,59560.0
2021-03-02 12:25:00,156.67,156.74,156.51,156.63,61260.0,156.67,156.74,156.51,156.63,61260.0
2021-03-02 12:30:00,156.69,156.9,156.69,156.83,49080.0,156.69,156.9,156.69,156.83,49080.0
2021-03-02 12:35:00,156.9,157.05,156.89,157.0,59600.0,156.9,157.05,156.89,157.0,59600.0
2021-03-02 12:40:00,157.04,157.19,156.94,157.11,52700.0,157.04,157.19,156.94,157.11,52700.0
2021-03-02 12:45:00,157.13,157.17,157.03,157.05,86500.0,157.13,157.17,157.03,157.05,86500.0
2021-03-02 12:50:00,157.01,157.09,156.77,156.95,99820.0,157.01,157.09,156.77,156.95,99820.0
2021-03-02 12:55:00,156.97,157.01,156.61,156.61,85540.0,156.97,157.01,156.61,156.61,85540.0
2021-03-02 13:00:00,156.7,156.85,156.64,156.75,105860.0,156.7,156.85,156.64,156.75,105860.0
2021-03-02 13:05:00,156.8,156.97,156.72,156.85,82540.0,156.8,156.97,156.72,156.85,82540.0
2021-03-02 13:10:00,156.9,157.04,156.85,156.97,102800.0,156.9,157.04,156.85,156.97,102800.0
2021-03-02 13:15:00,156.94,156.95,156.75,156.75,68000.0,156.94,156.95,156.75,156.75,68000.0
2021-03-02 13:20:00,156.82,156.97,156.74,156.94,102260.0,156.82,156.97,156.74,156.94,102260.0
2021-03-02 13:25:00,157.05,157.05,156.81,156.94,75580.0,157.05,157.05,156.81,156.94,75580.0
2021-03-02 13:30:00,157.05,157.26,157.05,157.06,147140.0,157.05,157.26,157.05,157.06,147140.0
2021-03-02 13:35:00,157.15,157.28,157.13,157.21,146820.0,157.15,157.28,157.13,157.21,146820.0
2021-03-02 13:40:00,157.18,157.24,157.08,157.24,46740.0,157.18,157.24,157.08,157.24,46740.0
2021-03-02 13:45:00,157.26,157.42,157.21,157.42,179060.0,157.26,157.42,157.21,157.42,179060.0
2021-03-02 13:50:00,157.41,157.44,157.11,157.12,135900.0,157.41,157.44,157.11,157.12,135900.0
2021-03-02 13:55:00,157.1,157.16,156.92,156.98,81220.0,157.1,157.16,156.92,156.98,81220.0
2021-03-02 14:00:00,157.01,157.19,156.97,157.0,100060.0,157.01,157.19,156.97,157.0,100060.0
2021-03-02 14:05:00,156.93,157.05,156.77,156.77,168900.0,156.93,157.05,156.77,156.77,168900.0
2021-03-02 14:10:00,156.84,156.87,156.55,156.59,112540.0,156.84,156.87,156.55,156.59,112540.0
2021-03-02 14:15:00,156.55,156.59,156.31,156.37,203300.0,156.55,156.59,156.31,156.37,203300.0
2021-03-02 14:20:00,156.38,156.65,156.37,156.47,102220.0,156.38,156.65,156.37,156.47,102220.0
2021-03-02 14:25:00,156.5,156.58,156.2,156.27,204960.0,156.5,156.58,156.2,156.27,204960.0
2021-03-02 14:30:00,156.3,156.34,156.14,156.16,201720.0,156.3,156.34,156.14,156.16,201720.0
2021-03-02 14:35:00,156.19,156.25,155.96,156.25,212720.0,156.19,156.25,155.96,156.25,212720.0
2021-03-02 14:40:00,156.3,156.37,156.02,156.13,122500.0,156.3,156.37,156.02,156.13,122500.0
2021-03-02 14:45:00,156.08,156.35,156.02,156.25,120040.0,156.08,156.35,156.02,156.25,120040.0
2021-03-02 14:50:00,156.29,156.49,156.26,156.41,200540.0,156.29,156.49,156.26,156.41,200540.0
2021-03-02 14:55:00,156.41,156.65,156.4,156.4,108680.0,156.41,156.65,156.4,156.4,108680.0
2021-03-02 15:00:00,156.43,156.61,156.43,156.47,59940.0,156.43,156.61,156.43,156.47,59940.0
2021-03-02 15:05:00,156.45,156.6,156.4,156.47,102060.0,156.45,156.6,156.4,156.47,102060.0
2021-03-02 15:10:00,156.48,156.63,156.24,156.26,149400.0,156.48,156.63,156.24,156.26,149400.0
2021-03-02 15:15:00,156.32,156.33,156.0,156.0,159380.0,156.32,156.33,156.0,156.0,159380.0
2021-03-02 15:20:00,156.07,156.1,155.84,155.88,196860.0,156.07,156.1,155.84,155.88,196860.0
2021-03-02 15:25:00,155.87,156.06,155.65,155.68,357200.0,155.87,156.06,155.65,155.68,357200.0
2021-03-02 15:30:00,155.68,155.92,155.56,155.62,233920.0,155.68,155.92,155.56,155.62,233920.0
2021-03-02 15:35:00,155.6,155.65,155.33,155.51,586040.0,155.6,155.65,155.33,155.51,586040.0
2021-03-02 15:40:00,155.45,155.48,155.06,155.24,658060.0,155.45,155.48,155.06,155.24,658060.0
2021-03-02 15:45:00,155.23,155.45,154.95,155.04,587660.0,155.23,155.45,154.95,155.04,587660.0
2021-03-02 15:50:00,155.14,155.14,154.36,154.49,1059020.0,155.14,155.14,154.36,154.49,1059020.0
2021-03-02 15:55:00,154.47,154.89,154.37,154.8,1300380.0,154.47,154.89,154.37,154.8,1300380.0
2021-03-03 09:30:00,153.94,155.39,153.94,154.74,1297060.0,153.94,155.39,153.94,154.74,1297060.0
2021-03-03 09:35:00,154.64,154.85,154.0,154.3,423420.0,154.64,154.85,154.0,154.3,423420.0
2021-03-03 09:40:00,154.35,154.39,153.28,153.62,513520.0,154.35,154.39,153.28,153.62,513520.0
2021-03-03 09:45:00,153.64,153.64,152.95,153.47,500120.0,153.64,153.64,152.95,153.47,500120.0
2021-03-03 09:50:00,153.42,153.73,153.3,153.51,276100.0,153.42,153.73,153.3,153.51,276100.0
2021-03-03 09:55:00,153.37,153.61,152.71,153.0,354520.0,153.37,153.61,152.71,153.0,354520.0
2021-03-03 10:00:00,152.89,153.19,152.59,152.79,277080.0,152.89,153.19,152.59,152.79,277080.0
2021-03-03 10:05:00,152.8,153.03,152.49,153.03,565320.0,152.8,153.03,152.49,153.03,565320.0
2021-03-03 10:10:00,153.05,153.06,152.06,152.06,407440.0,153.05,153.06,152.06,152.06,407440.0
2021-03-03 10:15:00,152.06,152.2,151.78,152.1,582660.0,152.06,152.2,151.78,152.1,582660.0
2021-03-03 10:20:00,152.04,152.39,151.79,152.35,371200.0,152.04,152.39,151.79,152.35,371200.0
2021-03-03 10:25:00,152.34,152.67,152.1,152.21,650980.0,152.34,152.67,152.1,152.21,650980.0
2021-03-03 10:30:00,152.3,152.54,151.91,152.35,328800.0,152.3,152.54,151.91,152.35,328800.0
2021-03-03 10:35:00,152.43,152.74,152.16,152.74,255320.0,152.43,152.74,152.16,152.74,255320.0
2021-03-03 10:40:00,152.74,152.84,152.34,152.41,179100.0,152.74,152.84,152.34,152.41,179100.0
2021-03-03 10:45:00,152.35,153.15,152.2,152.84,194140.0,152.35,153.15,152.2,152.84,194140.0
2021-03-03 10:50:00,152.91,153.0,152.51,152.51,204960.0,152.91,153.0,152.51,152.51,204960.0
2021-03-03 10:55:00,152.63,153.13,152.5,153.12,180920.0,152.63,153.13,152.5,153.12,180920.0
2021-03-03 11:00:00,153.07,153.38,153.0,153.21,280840.0,153.07,153.38,153.0,153.21,280840.0
2021-03-03 11:05:00,153.25,153.5,153.01,153.01,271080.0,153.25,153.5,153.01,153.01,271080.0
2021-03-03 11:10:00,153.08,153.2,152.82,153.05,191440.0,153.08,153.2,152.82,153.05,191440.0
2021-03-03 11:15:00,152.93,153.04,152.6,152.88,98060.0,152.93,153.04,152.6,152.88,98060.0
2021-03-03 11:20:00,152.92,153.18,152.82,153.15,181800.0,152.92,153.18,152.82,153.15,181800.0
2021-03-03 11:25:00,153.15,153.45,153.07,153.44,206040.0,153.15,153.45,153.07,153.44,206040.0
2021-03-03 11:30:00,153.41,153.48,153.02,153.08,298840.0,153.41,153.48,153.02,153.08,298840.0
2021-03-03 11:35:00,153.08,153.15,152.86,152.91,187180.0,153.08,153.15,152.86,152.91,187180.0
2021-03-03 11:40:00,152.87,152.89,152.58,152.66,115200.0,152.87,152.89,152.58,152.66,115200.0
2021-03-03 11:45:00,152.63,152.74,152.52,152.58,139520.0,152.63,152.74,152.52,152.58,139520.0
2021-03-03 11:50:00,152.61,152.96,152.6,152.7,144440.0,152.61,152.96,152.6,152.7,144440.0
2021-03-03 11:55:00,152.7,152.82,152.34,152.48,287920.0,152.7,152.82,152.34,152.48,287920.0
2021-03-03 12:00:00,152.39,152.53,152.33,152.4,203160.0,152.39,152.53,152.33,152.4,203160.0
2021-03-03 12:05:00,152.4,152.45,152.18,152.25,235460.0,152.4,152.45,152.18,152.25,235460.0
2021-03-03 12:10:00,152.32,152.55,152.14,152.55,114240.0,152.32,152.55,152.14,152.55,114240.0
2021-03-03 12:15:00,152.48,152.48,152.15,152.29,92760.0,152.48,152.48,152.15,152.29,92760.0
2021-03-03 12:20:00,152.2,152.39,152.1,152.33,261860.0,152.2,152.39,152.1,152.33,261860.0
2021-03-03 12:25:00,152.31,152.31,152.04,152.25,138420.0,152.31,152.31,152.04,152.25,138420.0
2021-03-03 12:30:00,152.24,152.24,151.92,151.95,274560.0,152.24,152.24,151.92,151.95,274560.0
2021-03-03 12:35:00,151.99,152.18,151.95,152.02,224680.0,151.99,152.18,151.95,152.02,224680.0
2021-03-03 12:40:00,151.99,152.3,151.95,152.06,161540.0,151.99,152.3,151.95,152.06,161540.0
2021-03-03 12:45:00,152.05,152.55,152.05,152.28,146960.0,152.05,152.55,152.05,152.28,146960.0
2021-03-03 12:50:00,152.3,152.4,152.03,152.03,125120.0,152.3,152.4,152.03,152.03,125120.0
2021-03-03 12:55:00,151.99,152.1,151.81,151.81,135280.0,151.99,152.1,151.81,151.81,135280.0
2021-03-03 13:00:00,151.81,151.88,151.54,151.54,347260.0,151.81,151.88,151.54,151.54,347260.0
2021-03-03 13:05:00,151.61,151.74,151.61,151.71,145480.0,151.61,151.74,151.61,151.71,145480.0
2021-03-03 13:10:00,151.72,151.83,151.52,151.58,147440.0,151.72,151.83,151.52,151.58,147440.0
2021-03-03 13:15:00,151.6,152.24,151.6,152.24,185060.0,151.6,152.24,151.6,152.24,185060.0
2021-03-03 13:20:00,152.24,152.34,152.05,152.1,148720.0,152.24,152.34,152.05,152.1,148720.0
2021-03-03 13:25:00,152.1,152.21,151.95,151.96,79340.0,152.1,152.21,151.95,151.96,79340.0
2021-03-03 13:30:00,151.93,151.93,151.71,151.75,101160.0,151.93,151.93,151.71,151.75,101160.0
2021-03-03 13:35:00,151.79,151.85,151.53,151.56,83480.0,151.79,151.85,151.53,151.56,83480.0
2021-03-03 13:40:00,151.57,151.57,151.15,151.26,399020.0,151.57,151.57,151.15,151.26,399020.0
2021-03-03 13:45:00,151.24,151.32,150.97,151.08,302640.0,151.24,151.32,150.97,151.08,302640.0
2021-03-03 13:50:00,151.05,151.25,150.8,150.88,213380.0,151.05,151.25,150.8,150.88,213380.0
2021-03-03 13:55:00,150.88,150.92,150.6,150.8,280820.0,150.88,150.92,150.6,150.8,280820.0
2021-03-03 14:00:00,150.87,150.96,150.51,150.59,174920.0,150.87,150.96,150.51,150.59,174920.0
2021-03-03 14:05:00,150.57,150.73,150.43,150.47,319480.0,150.57,150.73,150.43,150.47,319480.0
2021-03-03 14:10:00,150.5,150.96,150.33,150.92,377860.0,150.5,150.96,150.33,150.92,377860.0
2021-03-03 14:15:00,150.88,150.88,150.26,150.3,207880.0,150.88,150.88,150.26,150.3,207880.0
2021-03-03 14:20:00,150.35,150.51,150.28,150.38,197740.0,150.35,150.51,150.28,150.38,197740.0
2021-03-03 14:25:00,150.44,150.61,150.27,150.45,309840.0,150.44,150.61,150.27,150.45,309840.0
2021-03-03 14:30:00,150.5,150.58,149.75,150.01,709760.0,150.5,150.58,149.75,150.01,709760.0
2021-03-03 14:35:00,150.06,150.86,150.06,150.82,476660.0,150.06,150.86,150.06,150.82,476660.0
2021-03-03 14:40:00,150.68,150.85,150.52,150.65,314720.0,150.68,150.85,150.52,150.65,314720.0
2021-03-03 14:45:00,150.63,150.7,150.0,150.1,340080.0,150.63,150.7,150.0,150.1,340080.0
2021-03-03 14:50:00,150.07,151.03,150.07,150.93,383380.0,150.07,151.03,150.07,150.93,383380.0
2021-03-03 14:55:00,150.86,151.15,150.82,151.05,341980.0,150.86,151.15,150.82,151.05,341980.0
2021-03-03 15:00:00,150.99,151.05,150.7,150.84,311180.0,150.99,151.05,150.7,150.84,311180.0
2021-03-03 15:05:00,150.83,150.87,150.43,150.54,129440.0,150.83,150.87,150.43,150.54,129440.0
2021-03-03 15:10:00,150.6,150.82,150.45,150.49,293080.0,150.6,150.82,150.45,150.49,293080.0
2021-03-03 15:15:00,150.45,150.71,150.25,150.6,308540.0,150.45,150.71,150.25,150.6,308540.0
2021-03-03 15:20:00,150.6,150.69,150.33,150.33,243080.0,150.6,150.69,150.33,150.33,243080.0
2021-03-03 15:25:00,150.42,150.81,150.25,150.61,372660.0,150.42,150.81,150.25,150.61,372660.0
2021-03-03 15:30:00,150.68,150.84,150.37,150.55,322960.0,150.68,150.84,150.37,150.55,322960.0
2021-03-03 15:35:00,150.53,150.75,150.5,150.68,239800.0,150.53,150.75,150.5,150.68,239800.0
2021-03-03 15:40:00,150.66,150.82,150.45,150.75,293240.0,150.66,150.82,150.45,150.75,293240.0
2021-03-03 15:45:00,150.74,151.19,150.74,150.98,478560.0,150.74,151.19,150.74,150.98,478560.0
2021-03-03 15:50:00,150.94,150.94,150.22,150.22,754800.0,150.94,150.94,150.22,150.22,754800.0
2021-03-03 15:55:00,150.28,150.57,150.13,150.25,1156140.0,150.28,150.57,150.13,150.25,1156140.0
2021-03-04 09:30:00,150.6,152.0,150.6,151.94,1908700.0,150.6,152.0,150.6,151.94,1908700.0
2021-03-04 09:35:00,151.94,152.43,151.75,152.13,1282060.0,151.94,152.43,151.75,152.13,1282060.0
2021-03-04 09:40:00,152.13,152.36,151.36,151.5,677960.0,152.13,152.36,151.36,151.5,677960.0
2021-03-04 09:45:00,151.45,151.6,150.4,150.43,781260.0,151.45,151.6,150.4,150.43,781260.0
2021-03-04 09:50:00,150.36,151.27,150.36,150.68,749160.0,150.36,151.27,150.36,150.68,749160.0
2021-03-04 09:55:00,150.58,150.75,150.05,150.17,546060.0,150.58,150.75,150.05,150.17,546060.0
2021-03-04 10:00:00,150.18,150.56,149.69,149.83,786960.0,150.18,150.56,149.69,149.83,786960.0
2021-03-04 10:05:00,149.83,149.99,149.26,149.67,905900.0,149.83,149.99,149.26,149.67,905900.0
2021-03-04 10:10:00,149.66,150.23,149.35,150.23,501460.0,149.66,150.23,149.35,150.23,501460.0
2021-03-04 10:15:00,150.05,150.14,149.55,149.65,457820.0,150.05,150.14,149.55,149.65,457820.0
2021-03-04 10:20:00,149.64,150.53,149.56,150.43,496500.0,149.64,150.53,149.56,150.43,496500.0
2021-03-04 10:25:00,150.43,151.09,150.23,151.02,551120.0,150.43,151.09,150.23,151.02,551120.0
2021-03-04 10:30:00,150.99,151.63,150.86,151.59,538160.0,150.99,151.63,150.86,151.59,538160.0
2021-03-04 10:35:00,151.59,152.05,151.46,151.87,661140.0,151.59,152.05,151.46,151.87,661140.0
2021-03-04 10:40:00,151.93,152.25,151.5,152.05,417760.0,151.93,152.25,151.5,152.05,417760.0
2021-03-04 10:45:00,152.06,152.69,151.94,152.54,754200.0,152.06,152.69,151.94,152.54,754200.0
2021-03-04 10:50:00,152.45,152.57,151.56,151.56,352280.0,152.45,152.57,151.56,151.56,352280.0
2021-03-04 10:55:00,151.64,152.5,151.52,152.2,334380.0,151.64,152.5,151.52,152.2,334380.0
2021-03-04 11:00:00,152.22,152.65,152.07,152.55,313900.0,152.22,152.65,152.07,152.55,313900.0
2021-03-04 11:05:00,152.55,152.59,151.95,152.03,291260.0,152.55,152.59,151.95,152.03,291260.0
2021-03-04 11:10:00,152.13,152.13,151.39,151.4,226700.0,152.13,152.13,151.39,151.4,226700.0
2021-03-04 11:15:00,151.49,152.15,151.41,152.09,270720.0,151.49,152.15,151.41,152.09,270720.0
2021-03-04 11:20:00,152.04,152.32,151.98,152.15,187360.0,152.04,152.32,151.98,152.15,187360.0
2021-03-04 11:25:00,152.23,152.36,151.85,152.03,254460.0,152.23,152.36,151.85,152.03,254460.0
2021-03-04 11:30:00,152.01,152.49,151.88,151.91,238880.0,152.01,152.49,151.88,151.91,238880.0
2021-03-04 11:35:00,151.93,152.42,151.9,152.34,286440.0,151.93,152.42,151.9,152.34,286440.0
2021-03-04 11:40:00,152.34,152.7,152.3,152.56,371980.0,152.34,152.7,152.3,152.56,371980.0
2021-03-04 11:45:00,152.5,152.91,152.43,152.77,267620.0,152.5,152.91,152.43,152.77,267620.0
2021-03-04 11:50:00,152.8,152.8,152.12,152.21,333100.0,152.8,152.8,152.12,152.21,333100.0
2021-03-04 11:55:00,152.15,152.17,151.77,151.91,204220.0,152.15,152.17,151.77,151.91,204220.0
2021-03-04 12:00:00,151.94,152.66,151.91,152.65,258920.0,151.94,152.66,151.91,152.65,258920.0
2021-03-04 12:05:00,152.6,152.62,152.14,152.35,231920.0,152.6,152.62,152.14,152.35,231920.0
2021-03-04 12:10:00,152.32,152.32,151.27,151.55,490460.0,152.32,152.32,151.27,151.55,490460.0
2021-03-04 12:15:00,151.35,152.16,151.35,151.55,323420.0,151.35,152.16,151.35,151.55,323420.0
2021-03-04 12:20:00,151.68,151.95,150.5,150.52,539640.0,151.68,151.95,150.5,150.52,539640.0
2021-03-04 12:25:00,150.5,150.65,149.86,150.65,664980.0,150.5,150.65,149.86,150.65,664980.0
2021-03-04 12:30:00,150.55,150.55,149.75,149.93,499440.0,150.55,150.55,149.75,149.93,499440.0
2021-03-04 12:35:00,150.01,150.6,149.8,150.47,580380.0,150.01,150.6,149.8,150.47,580380.0
2021-03-04 12:40:00,150.66,150.95,150.03,150.05,527560.0,150.66,150.95,150.03,150.05,527560.0
2021-03-04 12:45:00,150.07,150.09,149.55,149.64,355940.0,150.07,150.09,149.55,149.64,355940.0
2021-03-04 12:50:00,149.7,150.18,149.41,149.41,562680.0,149.7,150.18,149.41,149.41,562680.0
2021-03-04 12:55:00,149.4,149.44,148.78,149.21,531740.0,149.4,149.44,148.78,149.21,531740.0
2021-03-04 13:00:00,149.19,149.9,149.16,149.87,368040.0,149.19,149.9,149.16,149.87,368040.0
2021-03-04 13:05:00,149.84,149.84,149.0,149.34,260520.0,149.84,149.84,149.0,149.34,260520.0
2021-03-04 13:10:00,149.16,149.29,148.8,148.91,285480.0,149.16,149.29,148.8,148.91,285480.0
2021-03-04 13:15:00,148.85,149.35,148.74,149.3,289940.0,148.85,149.35,148.74,149.3,289940.0
2021-03-04 13:20:00,149.14,149.33,148.75,149.22,396880.0,149.14,149.33,148.75,149.22,396880.0
2021-03-04 13:25:00,149.22,149.9,148.81,149.8,510180.0,149.22,149.9,148.81,149.8,510180.0
2021-03-04 13:30:00,149.87,149.87,149.12,149.41,241880.0,149.87,149.87,149.12,149.41,241880.0
2021-03-04 13:35:00,149.34,149.85,149.27,149.65,348620.0,149.34,149.85,149.27,149.65,348620.0
2021-03-04 13:40:00,149.6,149.69,149.11,149.23,217100.0,149.6,149.69,149.11,149.23,217100.0
2021-03-04 13:45:00,149.19,149.25,148.4,148.46,360400.0,149.19,149.25,148.4,148.46,360400.0
2021-03-04 13:50:00,148.6,148.6,147.63,148.0,799900.0,148.6,148.6,147.63,148.0,799900.0
2021-03-04 13:55:00,147.96,148.12,147.31,147.31,622900.0,147.96,148.12,147.31,147.31,622900.0
2021-03-04 14:00:00,147.35,148.0,147.27,147.7,512440.0,147.35,148.0,147.27,147.7,512440.0
2021-03-04 14:05:00,147.64,148.28,147.64,148.19,552320.0,147.64,148.28,147.64,148.19,552320.0
2021-03-04 14:10:00,148.14,148.2,147.61,147.74,443480.0,148.14,148.2,147.61,147.74,443480.0
2021-03-04 14:15:00,147.83,147.94,147.5,147.83,497240.0,147.83,147.94,147.5,147.83,497240.0
2021-03-04 14:20:00,147.92,148.73,147.92,148.71,713520.0,147.92,148.73,147.92,148.71,713520.0
2021-03-04 14:25:00,148.71,149.55,148.67,149.52,902540.0,148.71,149.55,148.67,149.52,902540.0
2021-03-04 14:30:00,149.45,149.51,148.88,148.96,484440.0,149.45,149.51,148.88,148.96,484440.0
2021-03-04 14:35:00,149.08,149.08,148.61,148.85,349700.0,149.08,149.08,148.61,148.85,349700.0
2021-03-04 14:40:00,148.9,149.87,148.85,149.87,780320.0,148.9,149.87,148.85,149.87,780320.0
2021-03-04 14:45:00,149.83,150.7,149.55,150.31,989260.0,149.83,150.7,149.55,150.31,989260.0
2021-03-04 14:50:00,150.36,150.48,149.78,150.32,334600.0,150.36,150.48,149.78,150.32,334600.0
2021-03-04 14:55:00,150.47,150.47,150.06,150.28,349480.0,150.47,150.47,150.06,150.28,349480.0
2021-03-04 15:00:00,150.31,150.52,149.67,149.72,446200.0,150.31,150.52,149.67,149.72,446200.0
2021-03-04 15:05:00,149.73,150.14,149.45,149.5,323460.0,149.73,150.14,149.45,149.5,323460.0
2021-03-04 15:10:00,149.45,149.47,149.01,149.42,556760.0,149.45,149.47,149.01,149.42,556760.0
2021-03-04 15:15:00,149.31,149.34,148.87,149.0,247760.0,149.31,149.34,148.87,149.0,247760.0
2021-03-04 15:20:00,148.96,149.24,148.5,148.67,381960.0,148.96,149.24,148.5,148.67,381960.0
2021-03-04 15:25:00,148.68,149.48,148.65,149.23,401760.0,148.68,149.48,148.65,149.23,401760.0
2021-03-04 15:30:00,149.18,149.71,149.09,149.45,434400.0,149.18,149.71,149.09,149.45,434400.0
2021-03-04 15:35:00,149.45,149.62,148.84,149.05,593780.0,149.45,149.62,148.84,149.05,593780.0
2021-03-04 15:40:00,149.08,149.51,148.65,149.37,717140.0,149.08,149.51,148.65,149.37,717140.0
2021-03-04 15:45:00,149.4,149.54,148.85,149.1,382160.0,149.4,149.54,148.85,149.1,382160.0
2021-03-04 15:50:00,149.19,149.51,148.72,148.72,597840.0,149.19,149.51,148.72,148.72,597840.0
2021-03-04 15:55:00,148.71,149.11,148.25,148.85,1140540.0,148.71,149.11,148.25,148.85,1140540.0
2021-03-05 09:30:00,150.15,150.45,148.91,149.0,2316800.0,150.15,150.45,148.91,149.0,2316800.0
2021-03-05 09:35:00,148.98,149.25,148.27,148.35,1082840.0,148.98,149.25,148.27,148.35,1082840.0
2021-03-05 09:40:00,148.55,148.7,147.78,148.63,866360.0,148.55,148.7,147.78,148.63,866360.0
2021-03-05 09:45:00,148.6,149.04,148.1,148.11,585520.0,148.6,149.04,148.1,148.11,585520.0
2021-03-05 09:50:00,148.03,148.34,147.49,147.65,595000.0,148.03,148.34,147.49,147.65,595000.0
2021-03-05 09:55:00,147.69,148.0,147.1,147.95,751840.0,147.69,148.0,147.1,147.95,751840.0
2021-03-05 10:00:00,147.88,148.32,147.42,148.32,568980.0,147.88,148.32,147.42,148.32,568980.0
2021-03-05 10:05:00,148.35,149.27,148.22,149.0,1040300.0,148.35,149.27,148.22,149.0,1040300.0
2021-03-05 10:10:00,148.94,149.43,147.87,147.96,670540.0,148.94,149.43,147.87,147.96,670540.0
2021-03-05 10:15:00,147.94,148.45,147.63,148.07,268400.0,147.94,148.45,147.63,148.07,268400.0
2021-03-05 10:20:00,147.95,148.02,147.21,147.45,460960.0,147.95,148.02,147.21,147.45,460960.0
2021-03-05 10:25:00,147.39,148.09,147.33,147.41,368440.0,147.39,148.09,147.33,147.41,368440.0
2021-03-05 10:30:00,147.33,147.7,146.75,147.05,629460.0,147.33,147.7,146.75,147.05,629460.0
2021-03-05 10:35:00,147.35,147.83,146.9,147.02,369540.0,147.35,147.83,146.9,147.02,369540.0
2021-03-05 10:40:00,146.9,147.6,146.63,147.06,486160.0,146.9,147.6,146.63,147.06,486160.0
2021-03-05 10:45:00,147.04,147.24,146.53,147.11,463560.0,147.04,147.24,146.53,147.11,463560.0
2021-03-05 10:50:00,147.12,147.64,147.09,147.58,363780.0,147.12,147.64,147.09,147.58,363780.0
2021-03-05 10:55:00,147.59,147.59,146.34,146.6,474960.0,147.59,147.59,146.34,146.6,474960.0
2021-03-05 11:00:00,146.62,146.88,146.26,146.41,418460.0,146.62,146.88,146.26,146.41,418460.0
2021-03-05 11:05:00,146.48,146.53,145.77,145.97,691360.0,146.48,146.53,145.77,145.97,691360.0
2021-03-05 11:10:00,145.98,146.15,145.25,145.29,724320.0,145.98,146.15,145.25,145.29,724320.0
2021-03-05 11:15:00,145.28,145.45,144.5,145.05,1017440.0,145.28,145.45,144.5,145.05,1017440.0
2021-03-05 11:20:00,145.03,145.35,144.63,144.63,737920.0,145.03,145.35,144.63,144.63,737920.0
2021-03-05 11:25:00,144.63,145.0,144.05,144.6,902440.0,144.63,145.0,144.05,144.6,902440.0
2021-03-05 11:30:00,144.63,145.53,144.4,145.19,707900.0,144.63,145.53,144.4,145.19,707900.0
2021-03-05 11:35:00,145.16,146.0,145.08,145.93,591840.0,145.16,146.0,145.08,145.93,591840.0
2021-03-05 11:40:00,145.93,146.03,145.3,146.03,446620.0,145.93,146.03,145.3,146.03,446620.0
2021-03-05 11:45:00,145.93,146.23,145.59,145.8,449260.0,145.93,146.23,145.59,145.8,449260.0
2021-03-05 11:50:00,145.74,145.74,144.94,145.06,262320.0,145.74,145.74,144.94,145.06,262320.0
2021-03-05 11:55:00,145.22,146.2,145.1,146.15,336780.0,145.22,146.2,145.1,146.15,336780.0
2021-03-05 12:00:00,146.0,146.35,145.83,146.05,333640.0,146.0,146.35,145.83,146.05,333640.0
2021-03-05 12:05:00,146.05,146.19,145.54,145.61,235200.0,146.05,146.19,145.54,145.61,235200.0
2021-03-05 12:10:00,145.75,145.98,145.59,145.75,217740.0,145.75,145.98,145.59,145.75,217740.0
2021-03-05 12:15:00,145.77,146.44,145.75,146.44,308360.0,145.77,146.44,145.75,146.44,308360.0
2021-03-05 12:20:00,146.3,147.08,146.27,146.96,468500.0,146.3,147.08,146.27,146.96,468500.0
2021-03-05 12:25:00,146.96,147.25,146.67,147.13,278860.0,146.96,147.25,146.67,147.13,278860.0
2021-03-05 12:30:00,147.15,147.35,147.01,147.11,288600.0,147.15,147.35,147.01,147.11,288600.0
2021-03-05 12:35:00,147.07,147.65,146.64,147.63,460300.0,147.07,147.65,146.64,147.63,460300.0
2021-03-05 12:40:00,147.63,148.2,147.48,148.15,584480.0,147.63,148.2,147.48,148.15,584480.0
2021-03-05 12:45:00,148.12,148.41,147.98,148.11,832700.0,148.12,148.41,147.98,148.11,832700.0
2021-03-05 12:50:00,148.04,148.2,147.6,147.9,393020.0,148.04,148.2,147.6,147.9,393020.0
2021-03-05 12:55:00,147.78,148.15,147.68,148.15,233840.0,147.78,148.15,147.68,148.15,233840.0
2021-03-05 13:00:00,148.09,148.61,147.23,147.46,522920.0,148.09,148.61,147.23,147.46,522920.0
2021-03-05 13:05:00,147.5,148.39,147.4,148.39,289080.0,147.5,148.39,147.4,148.39,289080.0
2021-03-05 13:10:00,148.33,148.47,147.86,148.46,317100.0,148.33,148.47,147.86,148.46,317100.0
2021-03-05 13:15:00,148.39,149.14,148.38,149.11,715380.0,148.39,149.14,148.38,149.11,715380.0
2021-03-05 13:20:00,149.07,149.14,148.58,148.95,275140.0,149.07,149.14,148.58,148.95,275140.0
2021-03-05 13:25:00,149.03,149.41,148.93,149.19,471960.0,149.03,149.41,148.93,149.19,471960.0
2021-03-05 13:30:00,149.33,149.45,148.93,149.23,243400.0,149.33,149.45,148.93,149.23,243400.0
2021-03-05 13:35:00,149.25,149.5,149.19,149.4,281960.0,149.25,149.5,149.19,149.4,281960.0
2021-03-05 13:40:00,149.38,149.57,149.13,149.13,324900.0,149.38,149.57,149.13,149.13,324900.0
2021-03-05 13:45:00,149.18,149.39,149.05,149.19,209880.0,149.18,149.39,149.05,149.19,209880.0
2021-03-05 13:50:00,149.12,149.41,148.54,148.65,364040.0,149.12,149.41,148.54,148.65,364040.0
2021-03-05 13:55:00,148.63,148.82,148.59,148.8,163460.0,148.63,148.82,148.59,148.8,163460.0
2021-03-05 14:00:00,148.89,149.18,148.2,148.37,352900.0,148.89,149.18,148.2,148.37,352900.0
2021-03-05 14:05:00,148.33,148.36,147.85,148.06,335040.0,148.33,148.36,147.85,148.06,335040.0
2021-03-05 14:10:00,148.06,148.15,147.83,148.12,173480.0,148.06,148.15,147.83,148.12,173480.0
2021-03-05 14:15:00,148.22,148.43,147.56,147.65,381960.0,148.22,148.43,147.56,147.65,381960.0
2021-03-05 14:20:00,147.67,148.07,147.64,148.04,157500.0,147.67,148.07,147.64,148.04,157500.0
2021-03-05 14:25:00,148.05,148.64,148.05,148.59,316340.0,148.05,148.64,148.05,148.59,316340.0
2021-03-05 14:30:00,148.64,149.37,148.51,149.21,367020.0,148.64,149.37,148.51,149.21,367020.0
2021-03-05 14:35:00,149.22,149.4,149.0,149.06,380000.0,149.22,149.4,149.0,149.06,380000.0
2021-03-05 14:40:00,149.13,149.28,148.58,148.67,266480.0,149.13,149.28,148.58,148.67,266480.0
2021-03-05 14:45:00,148.73,149.25,148.59,149.12,135840.0,148.73,149.25,148.59,149.12,135840.0
2021-03-05 14:50:00,149.12,149.35,148.95,149.26,362320.0,149.12,149.35,148.95,149.26,362320.0
2021-03-05 14:55:00,149.2,149.97,149.2,149.94,656000.0,149.2,149.97,149.2,149.94,656000.0
2021-03-05 15:00:00,149.95,150.21,149.6,149.87,660280.0,149.95,150.21,149.6,149.87,660280.0
2021-03-05 15:05:00,149.9,149.9,149.37,149.73,349780.0,149.9,149.9,149.37,149.73,349780.0
2021-03-05 15:10:00,149.67,149.85,149.57,149.73,362280.0,149.67,149.85,149.57,149.73,362280.0
2021-03-05 15:15:00,149.75,150.25,149.75,149.91,379720.0,149.75,150.25,149.75,149.91,379720.0
2021-03-05 15:20:00,149.95,150.01,149.75,149.95,178540.0,149.95,150.01,149.75,149.95,178540.0
2021-03-05 15:25:00,149.9,150.11,149.75,149.95,305300.0,149.9,150.11,149.75,149.95,305300.0
2021-03-05 15:30:00,149.94,150.09,149.7,149.97,319120.0,149.94,150.09,149.7,149.97,319120.0
2021-03-05 15:35:00,150.0,150.38,149.98,150.34,475380.0,150.0,150.38,149.98,150.34,475380.0
2021-03-05 15:40:00,150.37,150.4,149.88,150.0,584020.0,150.37,150.4,149.88,150.0,584020.0
2021-03-05 15:45:00,150.0,150.09,149.56,149.91,437500.0,150.0,150.09,149.56,149.91,437500.0
2021-03-05 15:50:00,149.92,150.1,149.83,149.96,661480.0,149.92,150.1,149.83,149.96,661480.0
2021-03-05 15:55:00,149.96,150.25,149.88,150.02,1738260.0,149.96,150.25,149.88,150.02,1738260.0
2021-03-08 09:30:00,150.69,151.5,150.1,150.5,2216760.0,150.69,151.5,150.1,150.5,2216760.0
2021-03-08 09:35:00,150.8,151.68,150.1,151.44,1123580.0,150.8,151.68,150.1,151.44,1123580.0
2021-03-08 09:40:00,151.4,152.83,151.31,152.74,1318260.0,151.4,152.83,151.31,152.74,1318260.0
2021-03-08 09:45:00,152.75,153.23,151.67,151.7,1353920.0,152.75,153.23,151.67,151.7,1353920.0
2021-03-08 09:50:00,151.62,151.82,150.81,151.3,839480.0,151.62,151.82,150.81,151.3,839480.0
2021-03-08 09:55:00,151.31,151.9,150.1,151.0,799660.0,151.31,151.9,150.1,151.0,799660.0
2021-03-08 10:00:00,150.92,151.26,150.12,150.6,529080.0,150.92,151.26,150.12,150.6,529080.0
2021-03-08 10:05:00,150.56,151.55,150.35,151.43,569760.0,150.56,151.55,150.35,151.43,569760.0
2021-03-08 10:10:00,151.55,151.69,150.78,151.23,367860.0,151.55,151.69,150.78,151.23,367860.0
2021-03-08 10:15:00,151.28,151.86,150.84,151.76,381460.0,151.28,151.86,150.84,151.76,381460.0
2021-03-08 10:20:00,151.8,152.14,151.27,151.46,300220.0,151.8,152.14,151.27,151.46,300220.0
2021-03-08 10:25:00,151.47,152.0,151.47,151.9,269660.0,151.47,152.0,151.47,151.9,269660.0
2021-03-08 10:30:00,152.0,152.61,152.0,152.42,377440.0,152.0,152.61,152.0,152.42,377440.0
2021-03-08 10:35:00,152.47,152.65,151.57,151.71,382680.0,152.47,152.65,151.57,151.71,382680.0
2021-03-08 10:40:00,151.95,152.14,151.71,151.9,195920.0,151.95,152.14,151.71,151.9,195920.0
2021-03-08 10:45:00,152.03,152.11,151.4,151.45,150740.0,152.03,152.11,151.4,151.45,150740.0
2021-03-08 10:50:00,151.57,151.57,150.75,150.84,325020.0,151.57,151.57,150.75,150.84,325020.0
2021-03-08 10:55:00,150.78,151.38,150.75,151.11,268980.0,150.78,151.38,150.75,151.11,268980.0
2021-03-08 11:00:00,151.19,151.66,151.03,151.03,217280.0,151.19,151.66,151.03,151.03,217280.0
2021-03-08 11:05:00,151.0,151.4,150.95,151.02,168000.0,151.0,151.4,150.95,151.02,168000.0
2021-03-08 11:10:00,151.03,151.03,150.64,150.75,248240.0,151.03,151.03,150.64,150.75,248240.0
2021-03-08 11:15:00,150.8,151.06,150.63,151.0,281320.0,150.8,151.06,150.63,151.0,281320.0
2021-03-08 11:20:00,151.1,151.43,151.0,151.29,194660.0,151.1,151.43,151.0,151.29,194660.0
2021-03-08 11:25:00,151.3,151.4,150.96,151.18,192740.0,151.3,151.4,150.96,151.18,192740.0
2021-03-08 11:30:00,151.15,151.15,150.61,150.79,307220.0,151.15,151.15,150.61,150.79,307220.0
2021-03-08 11:35:00,150.58,150.66,150.37,150.6,204160.0,150.58,150.66,150.37,150.6,204160.0
2021-03-08 11:40:00,150.55,150.79,149.8,149.82,317140.0,150.55,150.79,149.8,149.82,317140.0
2021-03-08 11:45:00,149.81,150.28,149.75,150.22,537740.0,149.81,150.28,149.75,150.22,537740.0
2021-03-08 11:50:00,150.21,150.3,149.8,150.04,303540.0,150.21,150.3,149.8,150.04,303540.0
2021-03-08 11:55:00,150.03,150.24,149.43,149.43,155140.0,150.03,150.24,149.43,149.43,155140.0
2021-03-08 12:00:00,149.52,149.95,149.4,149.44,552960.0,149.52,149.95,149.4,149.44,552960.0
2021-03-08 12:05:00,149.45,149.97,149.26,149.81,490440.0,149.45,149.97,149.26,149.81,490440.0
2021-03-08 12:10:00,149.8,149.97,149.33,149.4,215900.0,149.8,149.97,149.33,149.4,215900.0
2021-03-08 12:15:00,149.42,149.67,149.13,149.18,300840.0,149.42,149.67,149.13,149.18,300840.0
2021-03-08 12:20:00,149.23,149.79,149.11,149.74,226760.0,149.23,149.79,149.11,149.74,226760.0
2021-03-08 12:25:00,149.81,150.21,149.56,150.06,350260.0,149.81,150.21,149.56,150.06,350260.0
2021-03-08 12:30:00,150.05,150.5,149.83,150.4,437980.0,150.05,150.5,149.83,150.4,437980.0
2021-03-08 12:35:00,150.32,150.52,150.23,150.23,253800.0,150.32,150.52,150.23,150.23,253800.0
2021-03-08 12:40:00,150.19,150.33,150.05,150.1,252960.0,150.19,150.33,150.05,150.1,252960.0
2021-03-08 12:45:00,150.1,150.32,150.09,150.32,117580.0,150.1,150.32,150.09,150.32,117580.0
2021-03-08 12:50:00,150.33,150.45,149.6,149.89,196960.0,150.33,150.45,149.6,149.89,196960.0
2021-03-08 12:55:00,149.84,149.95,149.4,149.52,229640.0,149.84,149.95,149.4,149.52,229640.0
2021-03-08 13:00:00,149.5,149.73,149.42,149.44,110360.0,149.5,149.73,149.42,149.44,110360.0
2021-03-08 13:05:00,149.57,149.95,149.55,149.8,233440.0,149.57,149.95,149.55,149.8,233440.0
2021-03-08 13:10:00,149.77,150.27,149.54,150.21,250680.0,149.77,150.27,149.54,150.21,250680.0
2021-03-08 13:15:00,150.22,150.41,150.11,150.15,237000.0,150.22,150.41,150.11,150.15,237000.0
2021-03-08 13:20:00,150.31,150.47,150.19,150.42,354080.0,150.31,150.47,150.19,150.42,354080.0
2021-03-08 13:25:00,150.42,150.45,150.15,150.25,228900.0,150.42,150.45,150.15,150.25,228900.0
2021-03-08 13:30:00,150.33,150.35,150.02,150.23,212500.0,150.33,150.35,150.02,150.23,212500.0
2021-03-08 13:35:00,150.23,150.54,150.15,150.34,203560.0,150.23,150.54,150.15,150.34,203560.0
2021-03-08 13:40:00,150.3,150.3,149.6,149.64,309400.0,150.3,150.3,149.6,149.64,309400.0
2021-03-08 13:45:00,149.6,149.8,149.46,149.58,202880.0,149.6,149.8,149.46,149.58,202880.0
2021-03-08 13:50:00,149.59,149.7,149.41,149.7,405140.0,149.59,149.7,149.41,149.7,405140.0
2021-03-08 13:55:00,149.58,149.7,149.28,149.6,336640.0,149.58,149.7,149.28,149.6,336640.0
2021-03-08 14:00:00,149.6,149.71,149.3,149.62,334420.0,149.6,149.71,149.3,149.62,334420.0
2021-03-08 14:05:00,149.65,150.2,149.57,149.95,275600.0,149.65,150.2,149.57,149.95,275600.0
2021-03-08 14:10:00,149.88,150.15,149.71,149.94,236100.0,149.88,150.15,149.71,149.94,236100.0
2021-03-08 14:15:00,149.92,150.27,149.82,150.04,225060.0,149.92,150.27,149.82,150.04,225060.0
2021-03-08 14:20:00,150.02,150.12,149.79,150.12,156840.0,150.02,150.12,149.79,150.12,156840.0
2021-03-08 14:25:00,149.97,150.22,149.97,150.06,137680.0,149.97,150.22,149.97,150.06,137680.0
2021-03-08 14:30:00,150.19,150.3,150.0,150.05,122900.0,150.19,150.3,150.0,150.05,122900.0
2021-03-08 14:35:00,150.12,150.22,149.83,149.83,151760.0,150.12,150.22,149.83,149.83,151760.0
2021-03-08 14:40:00,149.88,149.97,149.45,149.45,143500.0,149.88,149.97,149.45,149.45,143500.0
2021-03-08 14:45:00,149.52,149.7,149.3,149.4,268800.0,149.52,149.7,149.3,149.4,268800.0
2021-03-08 14:50:00,149.44,149.74,149.29,149.66,319480.0,149.44,149.74,149.29,149.66,319480.0
2021-03-08 14:55:00,149.68,149.93,149.64,149.74,425120.0,149.68,149.93,149.64,149.74,425120.0
2021-03-08 15:00:00,149.71,149.73,149.1,149.33,384980.0,149.71,149.73,149.1,149.33,384980.0
2021-03-08 15:05:00,149.26,149.35,148.91,148.95,324940.0,149.26,149.35,148.91,148.95,324940.0
2021-03-08 15:10:00,148.95,149.23,148.9,149.2,294060.0,148.95,149.23,148.9,149.2,294060.0
2021-03-08 15:15:00,149.14,149.27,148.69,148.77,291000.0,149.14,149.27,148.69,148.77,291000.0
2021-03-08 15:20:00,148.83,149.12,148.64,148.9,241680.0,148.83,149.12,148.64,148.9,241680.0
2021-03-08 15:25:00,148.87,149.14,148.77,148.85,286500.0,148.87,149.14,148.77,148.85,286500.0
2021-03-08 15:30:00,148.86,149.55,148.82,149.32,285600.0,148.86,149.55,148.82,149.32,285600.0
2021-03-08 15:35:00,149.37,149.54,149.12,149.16,281200.0,149.37,149.54,149.12,149.16,281200.0
2021-03-08 15:40:00,149.16,149.19,148.79,148.97,245520.0,149.16,149.19,148.79,148.97,245520.0
2021-03-08 15:45:00,149.0,149.0,148.4,148.57,487580.0,149.0,149.0,148.4,148.57,487580.0
2021-03-08 15:50:00,148.66,148.82,147.97,148.0,1082380.0,148.66,148.82,147.97,148.0,1082380.0
2021-03-08 15:55:00,148.0,148.08,147.57,147.6,1810260.0,148.0,148.08,147.57,147.6,1810260.0
2021-03-09 09:30:00,150.9,151.65,150.26,151.46,2369560.0,150.9,151.65,150.26,151.46,2369560.0
2021-03-09 09:35:00,151.44,151.9,151.38,151.72,1367500.0,151.44,151.9,151.38,151.72,1367500.0
2021-03-09 09:40:00,151.83,152.21,151.0,151.0,811960.0,151.83,152.21,151.0,151.0,811960.0
2021-03-09 09:45:00,151.1,151.83,151.0,151.75,917660.0,151.1,151.83,151.0,151.75,917660.0
2021-03-09 09:50:00,151.85,152.65,151.73,152.6,859240.0,151.85,152.65,151.73,152.6,859240.0
2021-03-09 09:55:00,152.65,152.82,152.23,152.54,728660.0,152.65,152.82,152.23,152.54,728660.0
2021-03-09 10:00:00,152.65,153.05,152.3,152.71,584440.0,152.65,153.05,152.3,152.71,584440.0
2021-03-09 10:05:00,152.82,153.16,152.71,153.05,744580.0,152.82,153.16,152.71,153.05,744580.0
2021-03-09 10:10:00,152.83,152.91,152.34,152.73,475500.0,152.83,152.91,152.34,152.73,475500.0
2021-03-09 10:15:00,152.79,153.0,152.67,152.7,305660.0,152.79,153.0,152.67,152.7,305660.0
2021-03-09 10:20:00,152.74,152.95,152.64,152.87,308180.0,152.74,152.95,152.64,152.87,308180.0
2021-03-09 10:25:00,152.87,153.4,152.8,152.96,671980.0,152.87,153.4,152.8,152.96,671980.0
2021-03-09 10:30:00,153.03,153.12,152.35,152.42,421060.0,153.03,153.12,152.35,152.42,421060.0
2021-03-09 10:35:00,152.38,152.69,152.34,152.61,363440.0,152.38,152.69,152.34,152.61,363440.0
2021-03-09 10:40:00,152.51,152.86,152.49,152.58,302380.0,152.51,152.86,152.49,152.58,302380.0
2021-03-09 10:45:00,152.66,152.7,152.04,152.08,319320.0,152.66,152.7,152.04,152.08,319320.0
2021-03-09 10:50:00,152.05,152.36,151.85,151.85,286960.0,152.05,152.36,151.85,151.85,286960.0
2021-03-09 10:55:00,151.88,152.18,151.86,151.99,219280.0,151.88,152.18,151.86,151.99,219280.0
2021-03-09 11:00:00,152.06,152.17,151.67,152.17,250100.0,152.06,152.17,151.67,152.17,250100.0
2021-03-09 11:05:00,152.25,152.25,151.9,152.03,172240.0,152.25,152.25,151.9,152.03,172240.0
2021-03-09 11:10:00,152.01,152.01,151.62,151.96,180380.0,152.01,152.01,151.62,151.96,180380.0
2021-03-09 11:15:00,151.93,152.28,151.91,152.28,247240.0,151.93,152.28,151.91,152.28,247240.0
2021-03-09 11:20:00,152.29,152.48,152.25,152.45,220440.0,152.29,152.48,152.25,152.45,220440.0
2021-03-09 11:25:00,152.42,152.75,152.42,152.66,231860.0,152.42,152.75,152.42,152.66,231860.0
2021-03-09 11:30:00,152.72,152.77,152.32,152.57,317680.0,152.72,152.77,152.32,152.57,317680.0
2021-03-09 11:35:00,152.5,152.61,152.4,152.56,153140.0,152.5,152.61,152.4,152.56,153140.0
2021-03-09 11:40:00,152.52,152.82,152.48,152.72,161720.0,152.52,152.82,152.48,152.72,161720.0
2021-03-09 11:45:00,152.75,152.75,152.49,152.59,76200.0,152.75,152.75,152.49,152.59,76200.0
2021-03-09 11:50:00,152.65,152.9,152.63,152.87,134320.0,152.65,152.9,152.63,152.87,134320.0
2021-03-09 11:55:00,152.87,153.0,152.86,152.88,120520.0,152.87,153.0,152.86,152.88,120520.0
2021-03-09 12:00:00,152.97,153.27,152.85,153.27,183060.0,152.97,153.27,152.85,153.27,183060.0
2021-03-09 12:05:00,153.27,153.61,153.25,153.38,253460.0,153.27,153.61,153.25,153.38,253460.0
2021-03-09 12:10:00,153.37,153.57,153.33,153.43,177660.0,153.37,153.57,153.33,153.43,177660.0
2021-03-09 12:15:00,153.44,153.7,153.33,153.46,254560.0,153.44,153.7,153.33,153.46,254560.0
2021-03-09 12:20:00,153.41,153.7,153.3,153.6,84100.0,153.41,153.7,153.3,153.6,84100.0
2021-03-09 12:25:00,153.55,153.7,153.4,153.54,106520.0,153.55,153.7,153.4,153.54,106520.0
2021-03-09 12:30:00,153.56,153.66,153.53,153.65,130120.0,153.56,153.66,153.53,153.65,130120.0
2021-03-09 12:35:00,153.67,153.7,153.5,153.66,135720.0,153.67,153.7,153.5,153.66,135720.0
2021-03-09 12:40:00,153.66,153.68,153.48,153.51,148160.0,153.66,153.68,153.48,153.51,148160.0
2021-03-09 12:45:00,153.48,153.53,153.25,153.31,221720.0,153.48,153.53,153.25,153.31,221720.0
2021-03-09 12:50:00,153.36,153.38,153.2,153.34,126580.0,153.36,153.38,153.2,153.34,126580.0
2021-03-09 12:55:00,153.35,153.42,153.18,153.32,150120.0,153.35,153.42,153.18,153.32,150120.0
2021-03-09 13:00:00,153.46,153.99,153.44,153.93,488060.0,153.46,153.99,153.44,153.93,488060.0
2021-03-09 13:05:00,153.95,154.05,153.85,153.96,201820.0,153.95,154.05,153.85,153.96,201820.0
2021-03-09 13:10:00,153.97,154.17,153.78,154.09,387700.0,153.97,154.17,153.78,154.09,387700.0
2021-03-09 13:15:00,154.12,154.26,153.84,154.02,256000.0,154.12,154.26,153.84,154.02,256000.0
2021-03-09 13:20:00,154.05,154.05,153.77,153.9,129700.0,154.05,154.05,153.77,153.9,129700.0
2021-03-09 13:25:00,153.86,153.95,153.59,153.79,259480.0,153.86,153.95,153.59,153.79,259480.0
2021-03-09 13:30:00,153.79,154.04,153.71,153.97,145760.0,153.79,154.04,153.71,153.97,145760.0
2021-03-09 13:35:00,153.97,154.04,153.86,153.99,152220.0,153.97,154.04,153.86,153.99,152220.0
2021-03-09 13:40:00,153.95,154.06,153.95,153.98,105540.0,153.95,154.06,153.95,153.98,105540.0
2021-03-09 13:45:00,153.92,153.94,153.75,153.84,131360.0,153.92,153.94,153.75,153.84,131360.0
2021-03-09 13:50:00,153.81,154.2,153.75,154.18,162260.0,153.81,154.2,153.75,154.18,162260.0
2021-03-09 13:55:00,154.16,154.35,154.03,154.11,305320.0,154.16,154.35,154.03,154.11,305320.0
2021-03-09 14:00:00,154.17,154.21,154.0,154.1,204140.0,154.17,154.21,154.0,154.1,204140.0
2021-03-09 14:05:00,154.08,154.09,153.85,153.95,159060.0,154.08,154.09,153.85,153.95,159060.0
2021-03-09 14:10:00,153.93,154.0,153.84,153.89,148100.0,153.93,154.0,153.84,153.89,148100.0
2021-03-09 14:15:00,153.95,153.95,153.71,153.77,89960.0,153.95,153.95,153.71,153.77,89960.0
2021-03-09 14:20:00,153.75,153.81,153.65,153.76,254720.0,153.75,153.81,153.65,153.76,254720.0
2021-03-09 14:25:00,153.72,153.72,153.61,153.68,161860.0,153.72,153.72,153.61,153.68,161860.0
2021-03-09 14:30:00,153.7,154.0,153.65,153.7,329780.0,153.7,154.0,153.65,153.7,329780.0
2021-03-09 14:35:00,153.68,153.85,153.65,153.85,152280.0,153.68,153.85,153.65,153.85,152280.0
2021-03-09 14:40:00,153.94,154.25,153.9,154.16,316100.0,153.94,154.25,153.9,154.16,316100.0
2021-03-09 14:45:00,154.09,154.14,153.96,154.0,63360.0,154.09,154.14,153.96,154.0,63360.0
2021-03-09 14:50:00,154.01,154.13,154.01,154.06,153800.0,154.01,154.13,154.01,154.06,153800.0
2021-03-09 14:55:00,154.05,154.1,153.77,153.9,169440.0,154.05,154.1,153.77,153.9,169440.0
2021-03-09 15:00:00,153.75,154.12,153.74,154.09,140000.0,153.75,154.12,153.74,154.09,140000.0
2021-03-09 15:05:00,154.05,154.42,154.04,154.4,235620.0,154.05,154.42,154.04,154.4,235620.0
2021-03-09 15:10:00,154.4,154.5,154.26,154.36,302860.0,154.4,154.5,154.26,154.36,302860.0
2021-03-09 15:15:00,154.39,154.44,154.29,154.44,160460.0,154.39,154.44,154.29,154.44,160460.0
2021-03-09 15:20:00,154.44,154.55,154.26,154.31,287180.0,154.44,154.55,154.26,154.31,287180.0
2021-03-09 15:25:00,154.35,154.37,154.16,154.24,334620.0,154.35,154.37,154.16,154.24,334620.0
2021-03-09 15:30:00,154.21,154.28,154.06,154.24,385560.0,154.21,154.28,154.06,154.24,385560.0
2021-03-09 15:35:00,154.24,154.31,153.93,154.15,349180.0,154.24,154.31,153.93,154.15,349180.0
2021-03-09 15:40:00,154.16,154.22,153.85,153.88,381080.0,154.16,154.22,153.85,153.88,381080.0
2021-03-09 15:45:00,153.92,153.96,153.68,153.72,602640.0,153.92,153.96,153.68,153.72,602640.0
2021-03-09 15:50:00,153.77,153.89,153.11,153.86,971580.0,153.77,153.89,153.11,153.86,971580.0
2021-03-09 15:55:00,153.75,153.78,152.91,153.13,1972780.0,153.75,153.78,152.91,153.13,1972780.0
2021-03-10 09:30:00,154.92,155.1,153.8,153.91,2082840.0,154.92,155.1,153.8,153.91,2082840.0
2021-03-10 09:35:00,153.99,154.44,153.51,153.51,760920.0,153.99,154.44,153.51,153.51,760920.0
2021-03-10 09:40:00,153.5,153.92,153.15,153.75,727260.0,153.5,153.92,153.15,153.75,727260.0
2021-03-10 09:45:00,153.72,154.72,153.72,154.59,460860.0,153.72,154.72,153.72,154.59,460860.0
2021-03-10 09:50:00,154.53,155.82,154.51,155.25,1117100.0,154.53,155.82,154.51,155.25,1117100.0
2021-03-10 09:55:00,155.16,155.29,154.06,154.06,585600.0,155.16,155.29,154.06,154.06,585600.0
2021-03-10 10:00:00,154.27,154.8,154.07,154.65,377860.0,154.27,154.8,154.07,154.65,377860.0
2021-03-10 10:05:00,154.61,154.89,154.43,154.43,321080.0,154.61,154.89,154.43,154.43,321080.0
2021-03-10 10:10:00,154.4,154.73,153.76,153.93,163000.0,154.4,154.73,153.76,153.93,163000.0
2021-03-10 10:15:00,153.86,154.2,153.82,153.88,183620.0,153.86,154.2,153.82,153.88,183620.0
2021-03-10 10:20:00,153.78,153.95,153.2,153.3,604980.0,153.78,153.95,153.2,153.3,604980.0
2021-03-10 10:25:00,153.33,153.38,152.62,152.66,366040.0,153.33,153.38,152.62,152.66,366040.0
2021-03-10 10:30:00,152.74,153.39,152.74,153.18,348680.0,152.74,153.39,152.74,153.18,348680.0
2021-03-10 10:35:00,153.25,153.37,152.55,152.57,242320.0,153.25,153.37,152.55,152.57,242320.0
2021-03-10 10:40:00,152.51,153.05,152.34,152.85,291560.0,152.51,153.05,152.34,152.85,291560.0
2021-03-10 10:45:00,152.95,153.4,152.95,153.2,218000.0,152.95,153.4,152.95,153.2,218000.0
2021-03-10 10:50:00,153.16,153.16,152.17,152.54,380120.0,153.16,153.16,152.17,152.54,380120.0
2021-03-10 10:55:00,152.56,153.08,152.27,152.84,360880.0,152.56,153.08,152.27,152.84,360880.0
2021-03-10 11:00:00,152.83,153.08,152.45,153.07,123400.0,152.83,153.08,152.45,153.07,123400.0
2021-03-10 11:05:00,153.0,153.0,152.53,152.64,155540.0,153.0,153.0,152.53,152.64,155540.0
2021-03-10 11:10:00,152.58,153.05,152.47,152.92,164780.0,152.58,153.05,152.47,152.92,164780.0
2021-03-10 11:15:00,152.89,152.97,152.67,152.88,163800.0,152.89,152.97,152.67,152.88,163800.0
2021-03-10 11:20:00,152.86,153.07,152.67,152.79,190760.0,152.86,153.07,152.67,152.79,190760.0
2021-03-10 11:25:00,152.9,153.42,152.9,153.37,270600.0,152.9,153.42,152.9,153.37,270600.0
2021-03-10 11:30:00,153.42,153.55,152.82,152.82,291600.0,153.42,153.55,152.82,152.82,291600.0
2021-03-10 11:35:00,152.72,152.97,152.65,152.73,145160.0,152.72,152.97,152.65,152.73,145160.0
2021-03-10 11:40:00,152.65,152.87,152.18,152.3,246820.0,152.65,152.87,152.18,152.3,246820.0
2021-03-10 11:45:00,152.25,152.67,152.25,152.58,147920.0,152.25,152.67,152.25,152.58,147920.0
2021-03-10 11:50:00,152.71,153.18,152.71,153.15,248580.0,152.71,153.18,152.71,153.15,248580.0
2021-03-10 11:55:00,153.28,153.34,152.78,152.83,159940.0,153.28,153.34,152.78,152.83,159940.0
2021-03-10 12:00:00,152.86,152.97,152.58,152.7,188940.0,152.86,152.97,152.58,152.7,188940.0
2021-03-10 12:05:00,152.73,152.84,152.56,152.82,113720.0,152.73,152.84,152.56,152.82,113720.0
2021-03-10 12:10:00,152.84,153.04,152.77,152.93,80680.0,152.84,153.04,152.77,152.93,80680.0
2021-03-10 12:15:00,152.84,152.94,152.65,152.72,113480.0,152.84,152.94,152.65,152.72,113480.0
2021-03-10 12:20:00,152.69,152.7,152.46,152.55,178920.0,152.69,152.7,152.46,152.55,178920.0
2021-03-10 12:25:00,152.61,152.61,152.2,152.34,220100.0,152.61,152.61,152.2,152.34,220100.0
2021-03-10 12:30:00,152.26,152.45,152.05,152.26,246540.0,152.26,152.45,152.05,152.26,246540.0
2021-03-10 12:35:00,152.27,152.28,151.8,151.94,223700.0,152.27,152.28,151.8,151.94,223700.0
2021-03-10 12:40:00,151.93,152.5,151.91,152.42,255400.0,151.93,152.5,151.91,152.42,255400.0
2021-03-10 12:45:00,152.44,152.82,152.43,152.73,229840.0,152.44,152.82,152.43,152.73,229840.0
2021-03-10 12:50:00,152.75,152.95,152.69,152.74,159840.0,152.75,152.95,152.69,152.74,159840.0
2021-03-10 12:55:00,152.85,153.0,152.66,152.97,143860.0,152.85,153.0,152.66,152.97,143860.0
2021-03-10 13:00:00,152.92,152.92,152.07,152.69,144080.0,152.92,152.92,152.07,152.69,144080.0
2021-03-10 13:05:00,152.67,152.83,152.32,152.81,172260.0,152.67,152.83,152.32,152.81,172260.0
2021-03-10 13:10:00,152.86,152.99,152.69,152.77,203820.0,152.86,152.99,152.69,152.77,203820.0
2021-03-10 13:15:00,152.79,152.83,152.3,152.42,124860.0,152.79,152.83,152.3,152.42,124860.0
2021-03-10 13:20:00,152.42,152.58,152.28,152.39,127040.0,152.42,152.58,152.28,152.39,127040.0
2021-03-10 13:25:00,152.4,152.62,152.23,152.55,193900.0,152.4,152.62,152.23,152.55,193900.0
2021-03-10 13:30:00,152.51,152.79,152.16,152.2,251560.0,152.51,152.79,152.16,152.2,251560.0
2021-03-10 13:35:00,152.26,152.34,151.7,151.92,335300.0,152.26,152.34,151.7,151.92,335300.0
2021-03-10 13:40:00,151.9,152.21,151.85,151.86,125760.0,151.9,152.21,151.85,151.86,125760.0
2021-03-10 13:45:00,151.86,151.87,151.5,151.7,164600.0,151.86,151.87,151.5,151.7,164600.0
2021-03-10 13:50:00,151.86,151.97,151.67,151.91,97220.0,151.86,151.97,151.67,151.91,97220.0
2021-03-10 13:55:00,151.99,152.15,151.79,151.79,213060.0,151.99,152.15,151.79,151.79,213060.0
2021-03-10 14:00:00,151.81,152.05,151.7,151.94,134240.0,151.81,152.05,151.7,151.94,134240.0
2021-03-10 14:05:00,152.03,152.11,151.7,151.75,148000.0,152.03,152.11,151.7,151.75,148000.0
2021-03-10 14:10:00,151.8,152.07,151.73,152.0,178220.0,151.8,152.07,151.73,152.0,178220.0
2021-03-10 14:15:00,151.98,152.31,151.95,152.18,210780.0,151.98,152.31,151.95,152.18,210780.0
2021-03-10 14:20:00,152.25,152.28,151.72,151.93,115680.0,152.25,152.28,151.72,151.93,115680.0
2021-03-10 14:25:00,151.9,152.25,151.9,152.12,155120.0,151.9,152.25,151.9,152.12,155120.0
2021-03-10 14:30:00,152.15,152.46,152.05,152.4,196380.0,152.15,152.46,152.05,152.4,196380.0
2021-03-10 14:35:00,152.41,152.67,152.41,152.5,208780.0,152.41,152.67,152.41,152.5,208780.0
2021-03-10 14:40:00,152.58,152.93,152.5,152.88,262760.0,152.58,152.93,152.5,152.88,262760.0
2021-03-10 14:45:00,152.9,153.38,152.77,153.35,207460.0,152.9,153.38,152.77,153.35,207460.0
2021-03-10 14:50:00,153.33,153.33,153.15,153.25,169860.0,153.33,153.33,153.15,153.25,169860.0
2021-03-10 14:55:00,153.22,153.31,153.06,153.19,138980.0,153.22,153.31,153.06,153.19,138980.0
2021-03-10 15:00:00,153.35,153.54,152.93,153.0,251520.0,153.35,153.54,152.93,153.0,251520.0
2021-03-10 15:05:00,153.0,153.28,152.94,153.28,68800.0,153.0,153.28,152.94,153.28,68800.0
2021-03-10 15:10:00,153.24,153.34,152.93,152.93,140100.0,153.24,153.34,152.93,152.93,140100.0
2021-03-10 15:15:00,152.98,153.1,152.75,152.89,351160.0,152.98,153.1,152.75,152.89,351160.0
2021-03-10 15:20:00,152.95,153.1,152.8,152.86,182800.0,152.95,153.1,152.8,152.86,182800.0
2021-03-10 15:25:00,152.83,152.86,152.6,152.64,154480.0,152.83,152.86,152.6,152.64,154480.0
2021-03-10 15:30:00,152.66,152.77,152.52,152.58,182840.0,152.66,152.77,152.52,152.58,182840.0
2021-03-10 15:35:00,152.61,153.05,152.6,152.92,204220.0,152.61,153.05,152.6,152.92,204220.0
2021-03-10 15:40:00,152.98,153.35,152.95,153.06,326600.0,152.98,153.35,152.95,153.06,326600.0
2021-03-10 15:45:00,153.0,153.48,152.97,153.36,214960.0,153.0,153.48,152.97,153.36,214960.0
2021-03-10 15:50:00,153.37,153.37,152.85,152.85,522940.0,153.37,153.37,152.85,152.85,522940.0
2021-03-10 15:55:00,152.89,153.05,152.76,152.88,612960.0,152.89,153.05,152.76,152.88,612960.0
2021-03-11 09:30:00,155.25,155.78,154.61,155.46,1872980.0,155.25,155.78,154.61,155.46,1872980.0
2021-03-11 09:35:00,155.38,155.46,154.87,155.23,558480.0,155.38,155.46,154.87,155.23,558480.0
2021-03-11 09:40:00,155.23,155.45,154.21,154.33,680160.0,155.23,155.45,154.21,154.33,680160.0
2021-03-11 09:45:00,154.34,154.7,154.19,154.7,459200.0,154.34,154.7,154.19,154.7,459200.0
2021-03-11 09:50:00,154.72,154.93,154.25,154.48,389320.0,154.72,154.93,154.25,154.48,389320.0
2021-03-11 09:55:00,154.6,154.6,154.15,154.53,404400.0,154.6,154.6,154.15,154.53,404400.0
2021-03-11 10:00:00,154.53,155.42,154.5,155.17,1010500.0,154.53,155.42,154.5,155.17,1010500.0
2021-03-11 10:05:00,155.24,155.33,154.78,154.92,308400.0,155.24,155.33,154.78,154.92,308400.0
2021-03-11 10:10:00,154.94,155.25,154.75,154.82,229220.0,154.94,155.25,154.75,154.82,229220.0
2021-03-11 10:15:00,154.88,155.25,154.36,154.44,318600.0,154.88,155.25,154.36,154.44,318600.0
2021-03-11 10:20:00,154.38,154.65,154.34,154.55,169520.0,154.38,154.65,154.34,154.55,169520.0
2021-03-11 10:25:00,154.57,154.98,154.57,154.66,127620.0,154.57,154.98,154.57,154.66,127620.0
2021-03-11 10:30:00,154.73,155.1,154.72,154.95,239480.0,154.73,155.1,154.72,154.95,239480.0
2021-03-11 10:35:00,154.98,155.21,154.84,155.05,201400.0,154.98,155.21,154.84,155.05,201400.0
2021-03-11 10:40:00,155.1,155.33,155.1,155.18,169580.0,155.1,155.33,155.1,155.18,169580.0
2021-03-11 10:45:00,155.2,155.25,154.96,155.15,253460.0,155.2,155.25,154.96,155.15,253460.0
2021-03-11 10:50:00,155.21,155.25,154.99,155.05,79740.0,155.21,155.25,154.99,155.05,79740.0
2021-03-11 10:55:00,155.11,155.47,155.07,155.46,210400.0,155.11,155.47,155.07,155.46,210400.0
2021-03-11 11:00:00,155.48,155.99,155.48,155.9,673960.0,155.48,155.99,155.48,155.9,673960.0
2021-03-11 11:05:00,155.83,155.9,155.56,155.64,156760.0,155.83,155.9,155.56,155.64,156760.0
2021-03-11 11:10:00,155.67,155.9,155.63,155.9,156640.0,155.67,155.9,155.63,155.9,156640.0
2021-03-11 11:15:00,155.93,155.98,155.8,155.82,149880.0,155.93,155.98,155.8,155.82,149880.0
2021-03-11 11:20:00,155.86,155.96,155.71,155.9,142780.0,155.86,155.96,155.71,155.9,142780.0
2021-03-11 11:25:00,155.91,155.96,155.7,155.7,221720.0,155.91,155.96,155.7,155.7,221720.0
2021-03-11 11:30:00,155.74,155.91,155.68,155.81,79620.0,155.74,155.91,155.68,155.81,79620.0
2021-03-11 11:35:00,155.79,156.25,155.79,156.02,347280.0,155.79,156.25,155.79,156.02,347280.0
2021-03-11 11:40:00,156.01,156.46,156.01,156.45,376980.0,156.01,156.46,156.01,156.45,376980.0
2021-03-11 11:45:00,156.44,156.59,156.17,156.35,312880.0,156.44,156.59,156.17,156.35,312880.0
2021-03-11 11:50:00,156.39,156.39,156.05,156.17,178440.0,156.39,156.39,156.05,156.17,178440.0
2021-03-11 11:55:00,156.16,156.35,156.01,156.31,359920.0,156.16,156.35,156.01,156.31,359920.0
2021-03-11 12:00:00,156.27,156.27,155.93,156.05,157460.0,156.27,156.27,155.93,156.05,157460.0
2021-03-11 12:05:00,156.11,156.3,156.09,156.19,107140.0,156.11,156.3,156.09,156.19,107140.0
2021-03-11 12:10:00,156.17,156.47,156.17,156.44,121520.0,156.17,156.47,156.17,156.44,121520.0
2021-03-11 12:15:00,156.4,156.46,156.24,156.29,131660.0,156.4,156.46,156.24,156.29,131660.0
2021-03-11 12:20:00,156.33,156.33,156.18,156.24,141360.0,156.33,156.33,156.18,156.24,141360.0
2021-03-11 12:25:00,156.2,156.29,156.05,156.13,193780.0,156.2,156.29,156.05,156.13,193780.0
2021-03-11 12:30:00,156.17,156.31,156.08,156.13,59020.0,156.17,156.31,156.08,156.13,59020.0
2021-03-11 12:35:00,156.19,156.24,156.03,156.16,81340.0,156.19,156.24,156.03,156.16,81340.0
2021-03-11 12:40:00,156.11,156.23,156.0,156.15,140580.0,156.11,156.23,156.0,156.15,140580.0
2021-03-11 12:45:00,156.04,156.25,156.04,156.1,97520.0,156.04,156.25,156.04,156.1,97520.0
2021-03-11 12:50:00,156.08,156.09,155.7,155.77,173620.0,156.08,156.09,155.7,155.77,173620.0
2021-03-11 12:55:00,155.79,155.94,155.74,155.82,217680.0,155.79,155.94,155.74,155.82,217680.0
2021-03-11 13:00:00,155.79,156.22,155.78,156.2,142460.0,155.79,156.22,155.78,156.2,142460.0
2021-03-11 13:05:00,156.17,156.42,156.09,156.09,233580.0,156.17,156.42,156.09,156.09,233580.0
2021-03-11 13:10:00,156.15,156.27,156.07,156.14,96400.0,156.15,156.27,156.07,156.14,96400.0
2021-03-11 13:15:00,156.12,156.29,156.03,156.1,70640.0,156.12,156.29,156.03,156.1,70640.0
2021-03-11 13:20:00,156.1,156.1,155.85,155.98,103040.0,156.1,156.1,155.85,155.98,103040.0
2021-03-11 13:25:00,155.94,155.99,155.85,155.92,78820.0,155.94,155.99,155.85,155.92,78820.0
2021-03-11 13:30:00,155.95,156.01,155.67,155.7,105420.0,155.95,156.01,155.67,155.7,105420.0
2021-03-11 13:35:00,155.64,155.84,155.62,155.75,96620.0,155.64,155.84,155.62,155.75,96620.0
2021-03-11 13:40:00,155.8,155.8,155.6,155.7,129460.0,155.8,155.8,155.6,155.7,129460.0
2021-03-11 13:45:00,155.67,155.75,155.57,155.71,57200.0,155.67,155.75,155.57,155.71,57200.0
2021-03-11 13:50:00,155.74,155.8,155.66,155.77,79120.0,155.74,155.8,155.66,155.77,79120.0
2021-03-11 13:55:00,155.7,155.73,155.44,155.56,153560.0,155.7,155.73,155.44,155.56,153560.0
2021-03-11 14:00:00,155.64,155.68,155.55,155.63,78140.0,155.64,155.68,155.55,155.63,78140.0
2021-03-11 14:05:00,155.56,155.8,155.44,155.57,145580.0,155.56,155.8,155.44,155.57,145580.0
2021-03-11 14:10:00,155.58,155.79,155.49,155.79,245760.0,155.58,155.79,155.49,155.79,245760.0
2021-03-11 14:15:00,155.8,155.98,155.78,155.95,175420.0,155.8,155.98,155.78,155.95,175420.0
2021-03-11 14:20:00,155.95,156.0,155.87,155.96,164880.0,155.95,156.0,155.87,155.96,164880.0
2021-03-11 14:25:00,155.96,156.07,155.93,155.95,175860.0,155.96,156.07,155.93,155.95,175860.0
2021-03-11 14:30:00,155.96,156.01,155.81,155.85,115540.0,155.96,156.01,155.81,155.85,115540.0
2021-03-11 14:35:00,155.77,155.77,155.56,155.6,182060.0,155.77,155.77,155.56,155.6,182060.0
2021-03-11 14:40:00,155.56,155.84,155.56,155.75,89320.0,155.56,155.84,155.56,155.75,89320.0
2021-03-11 14:45:00,155.79,155.8,155.6,155.6,64040.0,155.79,155.8,155.6,155.6,64040.0
2021-03-11 14:50:00,155.55,155.71,155.52,155.64,109180.0,155.55,155.71,155.52,155.64,109180.0
2021-03-11 14:55:00,155.64,155.72,155.64,155.67,57340.0,155.64,155.72,155.64,155.67,57340.0
2021-03-11 15:00:00,155.6,155.72,155.59,155.63,77140.0,155.6,155.72,155.59,155.63,77140.0
2021-03-11 15:05:00,155.6,155.76,155.42,155.69,185460.0,155.6,155.76,155.42,155.69,185460.0
2021-03-11 15:10:00,155.64,155.7,155.56,155.58,61440.0,155.64,155.7,155.56,155.58,61440.0
2021-03-11 15:15:00,155.57,155.98,155.57,155.89,119700.0,155.57,155.98,155.57,155.89,119700.0
2021-03-11 15:20:00,155.86,156.0,155.78,156.0,188920.0,155.86,156.0,155.78,156.0,188920.0
2021-03-11 15:25:00,155.96,156.16,155.81,156.11,256000.0,155.96,156.16,155.81,156.11,256000.0
2021-03-11 15:30:00,156.09,156.14,155.77,155.82,172520.0,156.09,156.14,155.77,155.82,172520.0
2021-03-11 15:35:00,155.82,155.9,155.66,155.89,222560.0,155.82,155.9,155.66,155.89,222560.0
2021-03-11 15:40:00,155.93,155.93,155.73,155.83,153040.0,155.93,155.93,155.73,155.83,153040.0
2021-03-11 15:45:00,155.78,155.83,155.71,155.81,187960.0,155.78,155.83,155.71,155.81,187960.0
2021-03-11 15:50:00,155.76,156.1,155.64,155.97,495880.0,155.76,156.1,155.64,155.97,495880.0
2021-03-11 15:55:00,155.89,155.93,155.66,155.82,729000.0,155.89,155.93,155.66,155.82,729000.0
2021-03-12 09:30:00,153.75,154.05,153.1,153.73,1286900.0,153.75,154.05,153.1,153.73,1286900.0
2021-03-12 09:35:00,153.57,153.63,153.05,153.17,489220.0,153.57,153.63,153.05,153.17,489220.0
2021-03-12 09:40:00,153.1,153.78,152.92,153.71,470580.0,153.1,153.78,152.92,153.71,470580.0
2021-03-12 09:45:00,153.71,153.84,153.28,153.75,338240.0,153.71,153.84,153.28,153.75,338240.0
2021-03-12 09:50:00,153.71,154.2,153.6,153.68,373640.0,153.71,154.2,153.6,153.68,373640.0
2021-03-12 09:55:00,153.58,153.85,153.42,153.55,263300.0,153.58,153.85,153.42,153.55,263300.0
2021-03-12 10:00:00,153.5,153.5,153.05,153.38,377880.0,153.5,153.5,153.05,153.38,377880.0
2021-03-12 10:05:00,153.39,153.64,153.13,153.2,213820.0,153.39,153.64,153.13,153.2,213820.0
2021-03-12 10:10:00,153.23,153.23,152.87,152.98,254840.0,153.23,153.23,152.87,152.98,254840.0
2021-03-12 10:15:00,153.01,153.31,152.67,152.86,360560.0,153.01,153.31,152.67,152.86,360560.0
2021-03-12 10:20:00,152.86,153.04,152.57,152.65,184840.0,152.86,153.04,152.57,152.65,184840.0
2021-03-12 10:25:00,152.58,152.78,152.28,152.74,341160.0,152.58,152.78,152.28,152.74,341160.0
2021-03-12 10:30:00,152.67,152.96,152.51,152.92,248520.0,152.67,152.96,152.51,152.92,248520.0
2021-03-12 10:35:00,152.9,152.92,152.52,152.84,141800.0,152.9,152.92,152.52,152.84,141800.0
2021-03-12 10:40:00,152.89,153.2,152.89,153.13,85100.0,152.89,153.2,152.89,153.13,85100.0
2021-03-12 10:45:00,153.15,153.3,152.94,153.3,111980.0,153.15,153.3,152.94,153.3,111980.0
2021-03-12 10:50:00,153.1,153.26,152.55,152.68,199480.0,153.1,153.26,152.55,152.68,199480.0
2021-03-12 10:55:00,152.66,152.77,152.51,152.66,218160.0,152.66,152.77,152.51,152.66,218160.0
2021-03-12 11:00:00,152.67,152.93,152.35,152.39,272060.0,152.67,152.93,152.35,152.39,272060.0
2021-03-12 11:05:00,152.45,152.83,152.45,152.7,96920.0,152.45,152.83,152.45,152.7,96920.0
2021-03-12 11:10:00,152.69,153.0,152.65,152.7,37340.0,152.69,153.0,152.65,152.7,37340.0
2021-03-12 11:15:00,152.6,152.96,152.6,152.8,148260.0,152.6,152.96,152.6,152.8,148260.0
2021-03-12 11:20:00,152.82,153.19,152.8,153.19,84200.0,152.82,153.19,152.8,153.19,84200.0
2021-03-12 11:25:00,153.15,153.25,153.03,153.1,140340.0,153.15,153.25,153.03,153.1,140340.0
2021-03-12 11:30:00,153.09,153.24,153.09,153.17,68620.0,153.09,153.24,153.09,153.17,68620.0
2021-03-12 11:35:00,153.11,153.36,152.85,153.28,221220.0,153.11,153.36,152.85,153.28,221220.0
2021-03-12 11:40:00,153.23,153.5,153.2,153.46,163840.0,153.23,153.5,153.2,153.46,163840.0
2021-03-12 11:45:00,153.48,153.66,153.42,153.61,210300.0,153.48,153.66,153.42,153.61,210300.0
2021-03-12 11:50:00,153.63,153.7,153.47,153.47,182760.0,153.63,153.7,153.47,153.47,182760.0
2021-03-12 11:55:00,153.46,153.55,153.3,153.54,96000.0,153.46,153.55,153.3,153.54,96000.0
2021-03-12 12:00:00,153.55,153.55,153.2,153.35,88440.0,153.55,153.55,153.2,153.35,88440.0
2021-03-12 12:05:00,153.38,153.65,153.38,153.65,44940.0,153.38,153.65,153.38,153.65,44940.0
2021-03-12 12:10:00,153.58,153.82,153.5,153.78,104720.0,153.58,153.82,153.5,153.78,104720.0
2021-03-12 12:15:00,153.79,153.89,153.7,153.74,140380.0,153.79,153.89,153.7,153.74,140380.0
2021-03-12 12:20:00,153.72,153.82,153.71,153.74,109760.0,153.72,153.82,153.71,153.74,109760.0
2021-03-12 12:25:00,153.77,153.98,153.76,153.93,155980.0,153.77,153.98,153.76,153.93,155980.0
2021-03-12 12:30:00,153.99,154.23,153.95,154.11,142320.0,153.99,154.23,153.95,154.11,142320.0
2021-03-12 12:35:00,154.05,154.07,153.87,153.91,122520.0,154.05,154.07,153.87,153.91,122520.0
2021-03-12 12:40:00,153.98,153.98,153.52,153.63,94240.0,153.98,153.98,153.52,153.63,94240.0
2021-03-12 12:45:00,153.53,153.66,153.38,153.5,87760.0,153.53,153.66,153.38,153.5,87760.0
2021-03-12 12:50:00,153.46,153.47,153.25,153.31,103140.0,153.46,153.47,153.25,153.31,103140.0
2021-03-12 12:55:00,153.46,153.49,153.33,153.44,39840.0,153.46,153.49,153.33,153.44,39840.0
2021-03-12 13:00:00,153.46,153.46,153.2,153.25,69300.0,153.46,153.46,153.2,153.25,69300.0
2021-03-12 13:05:00,153.31,153.38,153.25,153.31,39960.0,153.31,153.38,153.25,153.31,39960.0
2021-03-12 13:10:00,153.36,153.39,153.13,153.32,78000.0,153.36,153.39,153.13,153.32,78000.0
2021-03-12 13:15:00,153.31,153.47,153.3,153.41,85080.0,153.31,153.47,153.3,153.41,85080.0
2021-03-12 13:20:00,153.38,153.54,153.2,153.3,76600.0,153.38,153.54,153.2,153.3,76600.0
2021-03-12 13:25:00,153.27,153.41,153.25,153.41,65980.0,153.27,153.41,153.25,153.41,65980.0
2021-03-12 13:30:00,153.35,153.6,153.35,153.46,102000.0,153.35,153.6,153.35,153.46,102000.0
2021-03-12 13:35:00,153.54,153.56,153.4,153.42,113280.0,153.54,153.56,153.4,153.42,113280.0
2021-03-12 13:40:00,153.4,153.41,153.19,153.27,93840.0,153.4,153.41,153.19,153.27,93840.0
2021-03-12 13:45:00,153.3,153.3,153.09,153.13,79640.0,153.3,153.3,153.09,153.13,79640.0
2021-03-12 13:50:00,153.14,153.35,153.14,153.27,34000.0,153.14,153.35,153.14,153.27,34000.0
2021-03-12 13:55:00,153.26,153.3,153.2,153.29,40840.0,153.26,153.3,153.2,153.29,40840.0
2021-03-12 14:00:00,153.3,153.42,153.18,153.25,76420.0,153.3,153.42,153.18,153.25,76420.0
2021-03-12 14:05:00,153.25,153.52,153.25,153.52,60000.0,153.25,153.52,153.25,153.52,60000.0
2021-03-12 14:10:00,153.51,153.68,153.49,153.68,111300.0,153.51,153.68,153.49,153.68,111300.0
2021-03-12 14:15:00,153.6,153.72,153.5,153.72,44200.0,153.6,153.72,153.5,153.72,44200.0
2021-03-12 14:20:00,153.7,153.7,153.49,153.5,66260.0,153.7,153.7,153.49,153.5,66260.0
2021-03-12 14:25:00,153.5,153.6,153.49,153.59,84400.0,153.5,153.6,153.49,153.59,84400.0
2021-03-12 14:30:00,153.63,153.79,153.59,153.75,178240.0,153.63,153.79,153.59,153.75,178240.0
2021-03-12 14:35:00,153.79,153.87,153.76,153.85,88260.0,153.79,153.87,153.76,153.85,88260.0
2021-03-12 14:40:00,153.86,154.19,153.82,154.19,135400.0,153.86,154.19,153.82,154.19,135400.0
2021-03-12 14:45:00,154.17,154.37,154.13,154.19,149720.0,154.17,154.37,154.13,154.19,149720.0
2021-03-12 14:50:00,154.14,154.46,154.05,154.39,222240.0,154.14,154.46,154.05,154.39,222240.0
2021-03-12 14:55:00,154.28,154.35,154.16,154.28,134580.0,154.28,154.35,154.16,154.28,134580.0
2021-03-12 15:00:00,154.31,154.33,153.9,153.97,200040.0,154.31,154.33,153.9,153.97,200040.0
2021-03-12 15:05:00,153.97,154.1,153.9,154.01,108780.0,153.97,154.1,153.9,154.01,108780.0
2021-03-12 15:10:00,153.95,154.23,153.78,154.13,180220.0,153.95,154.23,153.78,154.13,180220.0
2021-03-12 15:15:00,154.12,154.32,154.06,154.29,83700.0,154.12,154.32,154.06,154.29,83700.0
2021-03-12 15:20:00,154.38,154.58,154.25,154.58,235520.0,154.38,154.58,154.25,154.58,235520.0
2021-03-12 15:25:00,154.56,154.63,154.39,154.47,131660.0,154.56,154.63,154.39,154.47,131660.0
2021-03-12 15:30:00,154.5,154.61,154.48,154.6,170800.0,154.5,154.61,154.48,154.6,170800.0
2021-03-12 15:35:00,154.6,154.95,154.58,154.81,348080.0,154.6,154.95,154.58,154.81,348080.0
2021-03-12 15:40:00,154.81,154.85,154.58,154.6,280620.0,154.81,154.85,154.58,154.6,280620.0
2021-03-12 15:45:00,154.65,154.72,154.53,154.68,237620.0,154.65,154.72,154.53,154.68,237620.0
2021-03-12 15:50:00,154.72,154.83,154.39,154.49,464360.0,154.72,154.83,154.39,154.49,464360.0
2021-03-12 15:55:00,154.43,154.67,154.4,154.56,549840.0,154.43,154.67,154.4,154.56,549840.0
2021-03-15 09:30:00,153.62,153.89,152.82,153.34,1832360.0,153.62,153.89,152.82,153.34,1832360.0
2021-03-15 09:35:00,153.2,153.72,152.85,153.03,539060.0,153.2,153.72,152.85,153.03,539060.0
2021-03-15 09:40:00,153.04,153.16,152.63,153.02,571720.0,153.04,153.16,152.63,153.02,571720.0
2021-03-15 09:45:00,153.02,153.39,152.83,152.92,390680.0,153.02,153.39,152.83,152.92,390680.0
2021-03-15 09:50:00,152.86,153.39,152.85,153.21,446940.0,152.86,153.39,152.85,153.21,446940.0
2021-03-15 09:55:00,153.15,153.26,152.69,153.0,471920.0,153.15,153.26,152.69,153.0,471920.0
2021-03-15 10:00:00,152.95,153.06,152.65,152.8,385540.0,152.95,153.06,152.65,152.8,385540.0
2021-03-15 10:05:00,152.8,152.9,152.55,152.63,489020.0,152.8,152.9,152.55,152.63,489020.0
2021-03-15 10:10:00,152.67,152.91,152.56,152.57,393100.0,152.67,152.91,152.56,152.57,393100.0
2021-03-15 10:15:00,152.55,152.71,152.3,152.36,450920.0,152.55,152.71,152.3,152.36,450920.0
2021-03-15 10:20:00,152.38,152.41,151.94,152.01,543640.0,152.38,152.41,151.94,152.01,543640.0
2021-03-15 10:25:00,152.01,152.23,151.89,152.07,409560.0,152.01,152.23,151.89,152.07,409560.0
2021-03-15 10:30:00,152.05,152.18,151.9,152.13,293000.0,152.05,152.18,151.9,152.13,293000.0
2021-03-15 10:35:00,152.07,152.26,151.6,151.83,483460.0,152.07,152.26,151.6,151.83,483460.0
2021-03-15 10:40:00,151.85,152.31,151.75,152.15,389560.0,151.85,152.31,151.75,152.15,389560.0
2021-03-15 10:45:00,152.25,152.55,152.21,152.51,318980.0,152.25,152.55,152.21,152.51,318980.0
2021-03-15 10:50:00,152.52,152.63,152.32,152.36,197260.0,152.52,152.63,152.32,152.36,197260.0
2021-03-15 10:55:00,152.34,152.6,152.32,152.6,213100.0,152.34,152.6,152.32,152.6,213100.0
2021-03-15 11:00:00,152.63,152.66,152.47,152.65,272660.0,152.63,152.66,152.47,152.65,272660.0
2021-03-15 11:05:00,152.69,152.85,152.64,152.85,237220.0,152.69,152.85,152.64,152.85,237220.0
2021-03-15 11:10:00,152.82,152.9,152.64,152.64,199280.0,152.82,152.9,152.64,152.64,199280.0
2021-03-15 11:15:00,152.66,152.68,152.4,152.4,242960.0,152.66,152.68,152.4,152.4,242960.0
2021-03-15 11:20:00,152.41,152.41,152.0,152.15,270640.0,152.41,152.41,152.0,152.15,270640.0
2021-03-15 11:25:00,152.14,152.17,151.88,151.97,314880.0,152.14,152.17,151.88,151.97,314880.0
2021-03-15 11:30:00,152.0,152.12,151.81,151.85,204900.0,152.0,152.12,151.81,151.85,204900.0
2021-03-15 11:35:00,151.89,151.99,151.7,151.9,223820.0,151.89,151.99,151.7,151.9,223820.0
2021-03-15 11:40:00,151.86,152.2,151.85,152.13,217120.0,151.86,152.2,151.85,152.13,217120.0
2021-03-15 11:45:00,152.13,152.35,152.13,152.28,165900.0,152.13,152.35,152.13,152.28,165900.0
2021-03-15 11:50:00,152.28,152.39,152.2,152.33,108060.0,152.28,152.39,152.2,152.33,108060.0
2021-03-15 11:55:00,152.35,152.45,152.24,152.35,112860.0,152.35,152.45,152.24,152.35,112860.0
2021-03-15 12:00:00,152.27,152.35,152.17,152.26,90160.0,152.27,152.35,152.17,152.26,90160.0
2021-03-15 12:05:00,152.33,152.57,152.33,152.5,180720.0,152.33,152.57,152.33,152.5,180720.0
2021-03-15 12:10:00,152.55,152.55,152.4,152.55,81440.0,152.55,152.55,152.4,152.55,81440.0
2021-03-15 12:15:00,152.6,152.63,152.43,152.51,119420.0,152.6,152.63,152.43,152.51,119420.0
2021-03-15 12:20:00,152.54,152.67,152.45,152.67,174140.0,152.54,152.67,152.45,152.67,174140.0
2021-03-15 12:25:00,152.69,152.72,152.61,152.62,90240.0,152.69,152.72,152.61,152.62,90240.0
2021-03-15 12:30:00,152.57,152.9,152.48,152.83,173300.0,152.57,152.9,152.48,152.83,173300.0
2021-03-15 12:35:00,152.77,152.83,152.7,152.7,103160.0,152.77,152.83,152.7,152.7,103160.0
2021-03-15 12:40:00,152.7,152.7,152.56,152.59,191560.0,152.7,152.7,152.56,152.59,191560.0
2021-03-15 12:45:00,152.63,152.66,152.4,152.54,95900.0,152.63,152.66,152.4,152.54,95900.0
2021-03-15 12:50:00,152.45,152.45,152.25,152.34,146440.0,152.45,152.45,152.25,152.34,146440.0
2021-03-15 12:55:00,152.38,152.57,152.34,152.51,140420.0,152.38,152.57,152.34,152.51,140420.0
2021-03-15 13:00:00,152.52,152.52,152.38,152.5,73520.0,152.52,152.52,152.38,152.5,73520.0
2021-03-15 13:05:00,152.51,152.51,152.31,152.31,150800.0,152.51,152.51,152.31,152.31,150800.0
2021-03-15 13:10:00,152.25,152.3,152.18,152.22,77600.0,152.25,152.3,152.18,152.22,77600.0
2021-03-15 13:15:00,152.35,152.35,152.18,152.3,47560.0,152.35,152.35,152.18,152.3,47560.0
2021-03-15 13:20:00,152.33,152.38,152.19,152.32,72540.0,152.33,152.38,152.19,152.32,72540.0
2021-03-15 13:25:00,152.4,152.58,152.36,152.56,185120.0,152.4,152.58,152.36,152.56,185120.0
2021-03-15 13:30:00,152.52,152.62,152.45,152.52,74060.0,152.52,152.62,152.45,152.52,74060.0
2021-03-15 13:35:00,152.5,152.65,152.44,152.62,71460.0,152.5,152.65,152.44,152.62,71460.0
2021-03-15 13:40:00,152.65,152.78,152.64,152.78,125280.0,152.65,152.78,152.64,152.78,125280.0
2021-03-15 13:45:00,152.85,153.02,152.83,153.0,248280.0,152.85,153.02,152.83,153.0,248280.0
2021-03-15 13:50:00,153.0,153.07,152.98,153.0,72800.0,153.0,153.07,152.98,153.0,72800.0
2021-03-15 13:55:00,152.96,153.0,152.81,152.97,89340.0,152.96,153.0,152.81,152.97,89340.0
2021-03-15 14:00:00,152.94,153.07,152.92,152.99,153460.0,152.94,153.07,152.92,152.99,153460.0
2021-03-15 14:05:00,152.96,153.15,152.92,153.1,146980.0,152.96,153.15,152.92,153.1,146980.0
2021-03-15 14:10:00,153.14,153.14,153.03,153.07,116460.0,153.14,153.14,153.03,153.07,116460.0
2021-03-15 14:15:00,153.1,153.24,153.07,153.23,137820.0,153.1,153.24,153.07,153.23,137820.0
2021-03-15 14:20:00,153.23,153.4,153.2,153.31,254000.0,153.23,153.4,153.2,153.31,254000.0
2021-03-15 14:25:00,153.29,153.4,153.15,153.27,117840.0,153.29,153.4,153.15,153.27,117840.0
2021-03-15 14:30:00,153.29,153.36,153.22,153.23,67100.0,153.29,153.36,153.22,153.23,67100.0
2021-03-15 14:35:00,153.23,153.35,153.22,153.28,54160.0,153.23,153.35,153.22,153.28,54160.0
2021-03-15 14:40:00,153.33,153.33,153.14,153.29,176500.0,153.33,153.33,153.14,153.29,176500.0
2021-03-15 14:45:00,153.3,153.6,153.27,153.51,198960.0,153.3,153.6,153.27,153.51,198960.0
2021-03-15 14:50:00,153.51,153.52,153.39,153.42,95460.0,153.51,153.52,153.39,153.42,95460.0
2021-03-15 14:55:00,153.44,153.52,153.4,153.5,127660.0,153.44,153.52,153.4,153.5,127660.0
2021-03-15 15:00:00,153.45,153.66,153.45,153.55,144920.0,153.45,153.66,153.45,153.55,144920.0
2021-03-15 15:05:00,153.52,153.53,153.35,153.5,136040.0,153.52,153.53,153.35,153.5,136040.0
2021-03-15 15:10:00,153.55,153.67,153.51,153.6,98880.0,153.55,153.67,153.51,153.6,98880.0
2021-03-15 15:15:00,153.6,153.75,153.57,153.62,114460.0,153.6,153.75,153.57,153.62,114460.0
2021-03-15 15:20:00,153.59,153.59,153.3,153.35,118100.0,153.59,153.59,153.3,153.35,118100.0
2021-03-15 15:25:00,153.32,153.45,153.18,153.23,74200.0,153.32,153.45,153.18,153.23,74200.0
2021-03-15 15:30:00,153.25,153.3,153.1,153.15,77000.0,153.25,153.3,153.1,153.15,77000.0
2021-03-15 15:35:00,153.11,153.38,153.1,153.33,103360.0,153.11,153.38,153.1,153.33,103360.0
2021-03-15 15:40:00,153.33,153.42,153.27,153.35,98660.0,153.33,153.42,153.27,153.35,98660.0
2021-03-15 15:45:00,153.41,153.62,153.41,153.6,171540.0,153.41,153.62,153.41,153.6,171540.0
2021-03-15 15:50:00,153.58,153.84,153.45,153.84,361940.0,153.58,153.84,153.45,153.84,361940.0
2021-03-15 15:55:00,153.83,154.11,153.8,154.07,844780.0,153.83,154.11,153.8,154.07,844780.0
2021-03-16 09:30:00,155.22,155.25,154.25,154.93,1129720.0,155.22,155.25,154.25,154.93,1129720.0
2021-03-16 09:35:00,154.99,155.5,154.78,154.92,610800.0,154.99,155.5,154.78,154.92,610800.0
2021-03-16 09:40:00,154.95,155.36,154.84,155.3,343140.0,154.95,155.36,154.84,155.3,343140.0
2021-03-16 09:45:00,155.32,155.79,155.32,155.65,803760.0,155.32,155.79,155.32,155.65,803760.0
2021-03-16 09:50:00,155.68,155.75,155.31,155.56,315960.0,155.68,155.75,155.31,155.56,315960.0
2021-03-16 09:55:00,155.64,156.06,155.48,155.77,481940.0,155.64,156.06,155.48,155.77,481940.0
2021-03-16 10:00:00,155.81,156.2,155.63,156.15,366300.0,155.81,156.2,155.63,156.15,366300.0
2021-03-16 10:05:00,156.14,156.27,155.81,155.97,402760.0,156.14,156.27,155.81,155.97,402760.0
2021-03-16 10:10:00,156.01,156.01,155.63,155.74,247880.0,156.01,156.01,155.63,155.74,247880.0
2021-03-16 10:15:00,155.72,155.78,155.33,155.44,195460.0,155.72,155.78,155.33,155.44,195460.0
2021-03-16 10:20:00,155.47,155.8,155.46,155.67,201820.0,155.47,155.8,155.46,155.67,201820.0
2021-03-16 10:25:00,155.67,156.15,155.67,156.15,197740.0,155.67,156.15,155.67,156.15,197740.0
2021-03-16 10:30:00,156.18,156.3,156.1,156.18,313700.0,156.18,156.3,156.1,156.18,313700.0
2021-03-16 10:35:00,156.11,156.14,155.92,156.08,244100.0,156.11,156.14,155.92,156.08,244100.0
2021-03-16 10:40:00,156.03,156.25,155.95,155.99,207120.0,156.03,156.25,155.95,155.99,207120.0
2021-03-16 10:45:00,156.07,156.16,155.93,156.12,225240.0,156.07,156.16,155.93,156.12,225240.0
2021-03-16 10:50:00,156.09,156.45,156.09,156.29,323000.0,156.09,156.45,156.09,156.29,323000.0
2021-03-16 10:55:00,156.32,156.35,156.1,156.14,139020.0,156.32,156.35,156.1,156.14,139020.0
2021-03-16 11:00:00,156.13,156.13,155.87,155.98,219720.0,156.13,156.13,155.87,155.98,219720.0
2021-03-16 11:05:00,156.01,156.05,155.7,155.7,234280.0,156.01,156.05,155.7,155.7,234280.0
2021-03-16 11:10:00,155.77,155.95,155.72,155.84,106160.0,155.77,155.95,155.72,155.84,106160.0
2021-03-16 11:15:00,155.79,156.0,155.78,156.0,161320.0,155.79,156.0,155.78,156.0,161320.0
2021-03-16 11:20:00,155.95,156.1,155.92,156.05,118380.0,155.95,156.1,155.92,156.05,118380.0
2021-03-16 11:25:00,156.06,156.06,155.63,155.78,254460.0,156.06,156.06,155.63,155.78,254460.0
2021-03-16 11:30:00,155.82,155.88,155.66,155.66,184180.0,155.82,155.88,155.66,155.66,184180.0
2021-03-16 11:35:00,155.68,155.75,155.35,155.41,356780.0,155.68,155.75,155.35,155.41,356780.0
2021-03-16 11:40:00,155.45,155.48,155.17,155.31,223860.0,155.45,155.48,155.17,155.31,223860.0
2021-03-16 11:45:00,155.32,155.33,155.04,155.29,353000.0,155.32,155.33,155.04,155.29,353000.0
2021-03-16 11:50:00,155.25,155.26,155.03,155.19,237540.0,155.25,155.26,155.03,155.19,237540.0
2021-03-16 11:55:00,155.15,155.21,154.94,155.09,204160.0,155.15,155.21,154.94,155.09,204160.0
2021-03-16 12:00:00,155.08,155.3,155.05,155.18,179900.0,155.08,155.3,155.05,155.18,179900.0
2021-03-16 12:05:00,155.15,155.3,155.12,155.3,198180.0,155.15,155.3,155.12,155.3,198180.0
2021-03-16 12:10:00,155.25,155.25,154.95,154.99,367480.0,155.25,155.25,154.95,154.99,367480.0
2021-03-16 12:15:00,154.99,155.12,154.85,155.09,286320.0,154.99,155.12,154.85,155.09,286320.0
2021-03-16 12:20:00,155.11,155.17,154.82,154.87,226320.0,155.11,155.17,154.82,154.87,226320.0
2021-03-16 12:25:00,154.88,154.94,154.68,154.75,341400.0,154.88,154.94,154.68,154.75,341400.0
2021-03-16 12:30:00,154.78,154.9,154.66,154.75,225060.0,154.78,154.9,154.66,154.75,225060.0
2021-03-16 12:35:00,154.77,154.84,154.65,154.81,205860.0,154.77,154.84,154.65,154.81,205860.0
2021-03-16 12:40:00,154.83,155.15,154.75,155.06,140960.0,154.83,155.15,154.75,155.06,140960.0
2021-03-16 12:45:00,155.08,155.11,154.92,155.0,133900.0,155.08,155.11,154.92,155.0,133900.0
2021-03-16 12:50:00,154.91,155.09,154.87,155.09,144340.0,154.91,155.09,154.87,155.09,144340.0
2021-03-16 12:55:00,155.09,155.2,155.07,155.07,112840.0,155.09,155.2,155.07,155.07,112840.0
2021-03-16 13:00:00,155.1,155.49,155.1,155.39,189940.0,155.1,155.49,155.1,155.39,189940.0
2021-03-16 13:05:00,155.37,155.53,155.28,155.52,148560.0,155.37,155.53,155.28,155.52,148560.0
2021-03-16 13:10:00,155.53,155.53,155.39,155.39,138280.0,155.53,155.53,155.39,155.39,138280.0
2021-03-16 13:15:00,155.37,155.54,155.36,155.51,112220.0,155.37,155.54,155.36,155.51,112220.0
2021-03-16 13:20:00,155.45,155.5,155.35,155.41,93320.0,155.45,155.5,155.35,155.41,93320.0
2021-03-16 13:25:00,155.41,155.53,155.3,155.32,157620.0,155.41,155.53,155.3,155.32,157620.0
2021-03-16 13:30:00,155.33,155.33,154.96,155.0,233260.0,155.33,155.33,154.96,155.0,233260.0
2021-03-16 13:35:00,154.99,155.08,154.91,154.91,113080.0,154.99,155.08,154.91,154.91,113080.0
2021-03-16 13:40:00,154.92,155.01,154.84,154.84,103620.0,154.92,155.01,154.84,154.84,103620.0
2021-03-16 13:45:00,154.88,155.04,154.81,155.04,159320.0,154.88,155.04,154.81,155.04,159320.0
2021-03-16 13:50:00,154.96,155.02,154.73,154.73,106200.0,154.96,155.02,154.73,154.73,106200.0
2021-03-16 13:55:00,154.76,155.1,154.65,154.84,309560.0,154.76,155.1,154.65,154.84,309560.0
2021-03-16 14:00:00,154.85,155.09,154.79,155.0,162320.0,154.85,155.09,154.79,155.0,162320.0
2021-03-16 14:05:00,154.97,154.99,154.49,154.61,219120.0,154.97,154.99,154.49,154.61,219120.0
2021-03-16 14:10:00,154.66,154.82,154.59,154.72,94980.0,154.66,154.82,154.59,154.72,94980.0
2021-03-16 14:15:00,154.78,154.85,154.65,154.7,95440.0,154.78,154.85,154.65,154.7,95440.0
2021-03-16 14:20:00,154.64,154.75,154.42,154.57,137160.0,154.64,154.75,154.42,154.57,137160.0
2021-03-16 14:25:00,154.49,154.49,154.11,154.17,240120.0,154.49,154.49,154.11,154.17,240120.0
2021-03-16 14:30:00,154.13,154.3,154.05,154.09,166760.0,154.13,154.3,154.05,154.09,166760.0
2021-03-16 14:35:00,154.18,154.28,154.02,154.11,94300.0,154.18,154.28,154.02,154.11,94300.0
2021-03-16 14:40:00,154.13,154.2,153.79,153.99,169460.0,154.13,154.2,153.79,153.99,169460.0
2021-03-16 14:45:00,154.02,154.25,153.96,153.99,179380.0,154.02,154.25,153.96,153.99,179380.0
2021-03-16 14:50:00,154.02,154.25,153.99,154.14,56700.0,154.02,154.25,153.99,154.14,56700.0
2021-03-16 14:55:00,154.27,154.41,154.25,154.41,122340.0,154.27,154.41,154.25,154.41,122340.0
2021-03-16 15:00:00,154.41,154.48,154.15,154.48,190400.0,154.41,154.48,154.15,154.48,190400.0
2021-03-16 15:05:00,154.49,154.65,154.44,154.48,94660.0,154.49,154.65,154.44,154.48,94660.0
2021-03-16 15:10:00,154.47,154.68,154.44,154.66,84920.0,154.47,154.68,154.44,154.66,84920.0
2021-03-16 15:15:00,154.63,154.67,154.5,154.57,126740.0,154.63,154.67,154.5,154.57,126740.0
2021-03-16 15:20:00,154.51,154.73,154.51,154.58,159420.0,154.51,154.73,154.51,154.58,159420.0
2021-03-16 15:25:00,154.63,154.7,154.38,154.6,250880.0,154.63,154.7,154.38,154.6,250880.0
2021-03-16 15:30:00,154.56,154.8,154.43,154.75,168140.0,154.56,154.8,154.43,154.75,168140.0
2021-03-16 15:35:00,154.8,154.89,154.57,154.73,148400.0,154.8,154.89,154.57,154.73,148400.0
2021-03-16 15:40:00,154.66,154.83,154.65,154.65,140120.0,154.66,154.83,154.65,154.65,140120.0
2021-03-16 15:45:00,154.67,154.75,154.46,154.5,153060.0,154.67,154.75,154.46,154.5,153060.0
2021-03-16 15:50:00,154.54,154.7,154.42,154.53,317580.0,154.54,154.7,154.42,154.53,317580.0
2021-03-16 15:55:00,154.57,154.63,154.44,154.62,544980.0,154.57,154.63,154.44,154.62,544980.0
2021-03-17 09:30:00,153.66,154.59,153.57,154.55,1328060.0,153.66,154.59,153.57,154.55,1328060.0
2021-03-17 09:35:00,154.28,154.54,153.51,153.51,536580.0,154.28,154.54,153.51,153.51,536580.0
2021-03-17 09:40:00,153.8,154.02,153.59,154.02,278460.0,153.8,154.02,153.59,154.02,278460.0
2021-03-17 09:45:00,154.03,154.54,153.74,154.45,439060.0,154.03,154.54,153.74,154.45,439060.0
2021-03-17 09:50:00,154.39,154.94,154.32,154.73,401340.0,154.39,154.94,154.32,154.73,401340.0
2021-03-17 09:55:00,154.83,155.3,154.53,155.16,354160.0,154.83,155.3,154.53,155.16,354160.0
2021-03-17 10:00:00,155.28,155.4,155.07,155.24,298420.0,155.28,155.4,155.07,155.24,298420.0
2021-03-17 10:05:00,155.25,155.25,154.83,155.1,372760.0,155.25,155.25,154.83,155.1,372760.0
2021-03-17 10:10:00,155.05,155.17,154.8,155.06,259480.0,155.05,155.17,154.8,155.06,259480.0
2021-03-17 10:15:00,155.01,155.29,154.82,155.29,172100.0,155.01,155.29,154.82,155.29,172100.0
2021-03-17 10:20:00,155.25,155.37,155.05,155.28,156620.0,155.25,155.37,155.05,155.28,156620.0
2021-03-17 10:25:00,155.28,155.34,154.91,155.0,237440.0,155.28,155.34,154.91,155.0,237440.0
2021-03-17 10:30:00,154.97,155.2,154.71,155.09,182380.0,154.97,155.2,154.71,155.09,182380.0
2021-03-17 10:35:00,155.11,155.57,155.11,155.23,313800.0,155.11,155.57,155.11,155.23,313800.0
2021-03-17 10:40:00,155.22,155.26,154.77,154.83,105880.0,155.22,155.26,154.77,154.83,105880.0
2021-03-17 10:45:00,154.79,154.99,154.76,154.85,65640.0,154.79,154.99,154.76,154.85,65640.0
2021-03-17 10:50:00,154.77,155.02,154.67,155.02,97460.0,154.77,155.02,154.67,155.02,97460.0
2021-03-17 10:55:00,155.07,155.08,154.81,154.84,58920.0,155.07,155.08,154.81,154.84,58920.0
2021-03-17 11:00:00,154.85,154.85,154.41,154.66,177640.0,154.85,154.85,154.41,154.66,177640.0
2021-03-17 11:05:00,154.67,154.69,154.51,154.62,36380.0,154.67,154.69,154.51,154.62,36380.0
2021-03-17 11:10:00,154.43,154.74,154.43,154.6,121160.0,154.43,154.74,154.43,154.6,121160.0
2021-03-17 11:15:00,154.6,154.88,154.49,154.88,166520.0,154.6,154.88,154.49,154.88,166520.0
2021-03-17 11:20:00,154.83,154.94,154.77,154.85,224300.0,154.83,154.94,154.77,154.85,224300.0
2021-03-17 11:25:00,154.83,154.83,154.57,154.73,72920.0,154.83,154.83,154.57,154.73,72920.0
2021-03-17 11:30:00,154.75,154.78,154.4,154.4,193340.0,154.75,154.78,154.4,154.4,193340.0
2021-03-17 11:35:00,154.43,154.58,154.11,154.14,134340.0,154.43,154.58,154.11,154.14,134340.0
2021-03-17 11:40:00,154.16,154.22,154.03,154.17,147140.0,154.16,154.22,154.03,154.17,147140.0
2021-03-17 11:45:00,154.21,154.56,154.2,154.38,80660.0,154.21,154.56,154.2,154.38,80660.0
2021-03-17 11:50:00,154.41,154.6,154.4,154.48,113700.0,154.41,154.6,154.4,154.48,113700.0
2021-03-17 11:55:00,154.39,154.39,154.18,154.25,58120.0,154.39,154.39,154.18,154.25,58120.0
2021-03-17 12:00:00,154.19,154.23,153.86,153.86,169740.0,154.19,154.23,153.86,153.86,169740.0
2021-03-17 12:05:00,153.9,154.24,153.9,154.19,159420.0,153.9,154.24,153.9,154.19,159420.0
2021-03-17 12:10:00,154.23,154.29,154.08,154.26,77780.0,154.23,154.29,154.08,154.26,77780.0
2021-03-17 12:15:00,154.3,154.59,154.3,154.5,192420.0,154.3,154.59,154.3,154.5,192420.0
2021-03-17 12:20:00,154.52,154.59,154.49,154.55,38000.0,154.52,154.59,154.49,154.55,38000.0
2021-03-17 12:25:00,154.6,154.75,154.57,154.65,59480.0,154.6,154.75,154.57,154.65,59480.0
2021-03-17 12:30:00,154.45,154.61,154.45,154.46,51900.0,154.45,154.61,154.45,154.46,51900.0
2021-03-17 12:35:00,154.53,154.57,154.34,154.34,48420.0,154.53,154.57,154.34,154.34,48420.0
2021-03-17 12:40:00,154.37,154.47,154.25,154.46,117120.0,154.37,154.47,154.25,154.46,117120.0
2021-03-17 12:45:00,154.4,154.65,154.38,154.57,77340.0,154.4,154.65,154.38,154.57,77340.0
2021-03-17 12:50:00,154.6,154.73,154.57,154.7,89540.0,154.6,154.73,154.57,154.7,89540.0
2021-03-17 12:55:00,154.68,154.82,154.55,154.6,123400.0,154.68,154.82,154.55,154.6,123400.0
2021-03-17 13:00:00,154.6,154.75,154.5,154.71,190520.0,154.6,154.75,154.5,154.71,190520.0
2021-03-17 13:05:00,154.71,155.07,154.71,154.89,120620.0,154.71,155.07,154.71,154.89,120620.0
2021-03-17 13:10:00,154.87,154.94,154.7,154.85,108900.0,154.87,154.94,154.7,154.85,108900.0
2021-03-17 13:15:00,154.84,155.34,154.84,155.31,197440.0,154.84,155.34,154.84,155.31,197440.0
2021-03-17 13:20:00,155.3,155.38,155.13,155.2,178420.0,155.3,155.38,155.13,155.2,178420.0
2021-03-17 13:25:00,155.3,155.3,155.1,155.16,77700.0,155.3,155.3,155.1,155.16,77700.0
2021-03-17 13:30:00,155.23,155.25,154.98,155.0,104900.0,155.23,155.25,154.98,155.0,104900.0
2021-03-17 13:35:00,155.1,155.22,155.09,155.18,59920.0,155.1,155.22,155.09,155.18,59920.0
2021-03-17 13:40:00,155.2,155.2,154.98,155.03,56120.0,155.2,155.2,154.98,155.03,56120.0
2021-03-17 13:45:00,155.0,155.08,154.95,155.05,59040.0,155.0,155.08,154.95,155.05,59040.0
2021-03-17 13:50:00,154.93,155.0,154.81,154.88,89440.0,154.93,155.0,154.81,154.88,89440.0
2021-03-17 13:55:00,154.9,155.06,154.83,154.83,61460.0,154.9,155.06,154.83,154.83,61460.0
2021-03-17 14:00:00,154.9,156.26,154.8,155.64,722320.0,154.9,156.26,154.8,155.64,722320.0
2021-03-17 14:05:00,155.6,155.99,155.53,155.76,511660.0,155.6,155.99,155.53,155.76,511660.0
2021-03-17 14:10:00,155.85,156.64,155.85,156.61,650420.0,155.85,156.64,155.85,156.61,650420.0
2021-03-17 14:15:00,156.65,156.74,156.25,156.35,430840.0,156.65,156.74,156.25,156.35,430840.0
2021-03-17 14:20:00,156.31,156.35,156.1,156.16,237720.0,156.31,156.35,156.1,156.16,237720.0
2021-03-17 14:25:00,156.2,156.5,155.97,156.08,279760.0,156.2,156.5,155.97,156.08,279760.0
2021-03-17 14:30:00,156.1,156.22,155.81,156.04,176860.0,156.1,156.22,155.81,156.04,176860.0
2021-03-17 14:35:00,156.08,156.94,156.05,156.92,339760.0,156.08,156.94,156.05,156.92,339760.0
2021-03-17 14:40:00,156.95,158.09,156.9,157.91,1032660.0,156.95,158.09,156.9,157.91,1032660.0
2021-03-17 14:45:00,157.89,158.04,157.66,157.79,514080.0,157.89,158.04,157.66,157.79,514080.0
2021-03-17 14:50:00,157.6,158.0,157.6,157.93,480340.0,157.6,158.0,157.6,157.93,480340.0
2021-03-17 14:55:00,157.85,158.23,157.75,158.23,343000.0,157.85,158.23,157.75,158.23,343000.0
2021-03-17 15:00:00,158.24,158.65,158.08,158.57,562380.0,158.24,158.65,158.08,158.57,562380.0
2021-03-17 15:05:00,158.56,158.63,158.2,158.34,368000.0,158.56,158.63,158.2,158.34,368000.0
2021-03-17 15:10:00,158.25,158.47,158.05,158.15,369240.0,158.25,158.47,158.05,158.15,369240.0
2021-03-17 15:15:00,158.15,158.42,158.07,158.13,354300.0,158.15,158.42,158.07,158.13,354300.0
2021-03-17 15:20:00,158.09,158.15,157.84,157.9,297220.0,158.09,158.15,157.84,157.9,297220.0
2021-03-17 15:25:00,158.0,158.1,157.93,157.96,155780.0,158.0,158.1,157.93,157.96,155780.0
2021-03-17 15:30:00,157.88,158.19,157.8,158.16,204160.0,157.88,158.19,157.8,158.16,204160.0
2021-03-17 15:35:00,158.14,158.14,157.59,157.64,320760.0,158.14,158.14,157.59,157.64,320760.0
2021-03-17 15:40:00,157.66,157.87,157.5,157.5,369240.0,157.66,157.87,157.5,157.5,369240.0
2021-03-17 15:45:00,157.54,157.61,157.32,157.53,369520.0,157.54,157.61,157.32,157.53,369520.0
2021-03-17 15:50:00,157.47,157.47,156.74,156.87,920100.0,157.47,157.47,156.74,156.87,920100.0
2021-03-17 15:55:00,156.83,156.98,156.59,156.87,1275380.0,156.83,156.98,156.59,156.87,1275380.0
2021-03-18 09:30:00,155.05,155.83,154.94,155.38,1430900.0,155.05,155.83,154.94,155.38,1430900.0
2021-03-18 09:35:00,155.48,155.68,154.92,155.28,673520.0,155.48,155.68,154.92,155.28,673520.0
2021-03-18 09:40:00,155.21,155.31,154.63,154.75,617020.0,155.21,155.31,154.63,154.75,617020.0
2021-03-18 09:45:00,154.75,154.75,154.39,154.4,608380.0,154.75,154.75,154.39,154.4,608380.0
2021-03-18 09:50:00,154.4,154.85,154.2,154.42,640500.0,154.4,154.85,154.2,154.42,640500.0
2021-03-18 09:55:00,154.47,155.0,154.45,154.98,483660.0,154.47,155.0,154.45,154.98,483660.0
2021-03-18 10:00:00,154.91,154.91,154.21,154.3,374880.0,154.91,154.91,154.21,154.3,374880.0
2021-03-18 10:05:00,154.35,154.42,153.83,154.09,440980.0,154.35,154.42,153.83,154.09,440980.0
2021-03-18 10:10:00,154.03,154.05,153.78,154.02,280540.0,154.03,154.05,153.78,154.02,280540.0
2021-03-18 10:15:00,153.99,154.22,153.7,153.98,430980.0,153.99,154.22,153.7,153.98,430980.0
2021-03-18 10:20:00,154.01,154.36,153.8,154.3,345760.0,154.01,154.36,153.8,154.3,345760.0
2021-03-18 10:25:00,154.12,154.42,154.12,154.25,158860.0,154.12,154.42,154.12,154.25,158860.0
2021-03-18 10:30:00,154.2,154.28,153.9,154.14,249520.0,154.2,154.28,153.9,154.14,249520.0
2021-03-18 10:35:00,154.13,154.74,153.97,154.68,230520.0,154.13,154.74,153.97,154.68,230520.0
2021-03-18 10:40:00,154.71,154.75,154.4,154.5,186300.0,154.71,154.75,154.4,154.5,186300.0
2021-03-18 10:45:00,154.48,154.49,154.3,154.36,93000.0,154.48,154.49,154.3,154.36,93000.0
2021-03-18 10:50:00,154.47,154.72,154.04,154.59,210320.0,154.47,154.72,154.04,154.59,210320.0
2021-03-18 10:55:00,154.67,154.67,154.36,154.45,223420.0,154.67,154.67,154.36,154.45,223420.0
2021-03-18 11:00:00,154.39,154.6,154.3,154.34,201800.0,154.39,154.6,154.3,154.34,201800.0
2021-03-18 11:05:00,154.4,154.58,154.33,154.58,154180.0,154.4,154.58,154.33,154.58,154180.0
2021-03-18 11:10:00,154.59,154.62,154.09,154.12,156000.0,154.59,154.62,154.09,154.12,156000.0
2021-03-18 11:15:00,154.14,154.22,154.0,154.15,167220.0,154.14,154.22,154.0,154.15,167220.0
2021-03-18 11:20:00,154.13,154.36,154.05,154.05,133620.0,154.13,154.36,154.05,154.05,133620.0
2021-03-18 11:25:00,154.02,154.42,153.96,154.42,265100.0,154.02,154.42,153.96,154.42,265100.0
2021-03-18 11:30:00,154.39,154.39,154.01,154.01,162040.0,154.39,154.39,154.01,154.01,162040.0
2021-03-18 11:35:00,154.0,154.15,153.95,154.05,116040.0,154.0,154.15,153.95,154.05,116040.0
2021-03-18 11:40:00,154.11,154.26,154.05,154.22,148520.0,154.11,154.26,154.05,154.22,148520.0
2021-03-18 11:45:00,154.27,154.27,153.87,153.95,127160.0,154.27,154.27,153.87,153.95,127160.0
2021-03-18 11:50:00,153.94,153.99,153.7,153.82,211780.0,153.94,153.99,153.7,153.82,211780.0
2021-03-18 11:55:00,153.78,154.0,153.64,153.99,263000.0,153.78,154.0,153.64,153.99,263000.0
2021-03-18 12:00:00,153.92,154.29,153.87,154.29,83540.0,153.92,154.29,153.87,154.29,83540.0
2021-03-18 12:05:00,154.3,154.55,154.14,154.55,244260.0,154.3,154.55,154.14,154.55,244260.0
2021-03-18 12:10:00,154.56,154.65,154.43,154.6,147940.0,154.56,154.65,154.43,154.6,147940.0
2021-03-18 12:15:00,154.64,154.65,154.37,154.39,94000.0,154.64,154.65,154.37,154.39,94000.0
2021-03-18 12:20:00,154.4,154.51,154.3,154.46,100260.0,154.4,154.51,154.3,154.46,100260.0
2021-03-18 12:25:00,154.45,154.69,154.42,154.6,221720.0,154.45,154.69,154.42,154.6,221720.0
2021-03-18 12:30:00,154.54,154.59,154.37,154.39,94580.0,154.54,154.59,154.37,154.39,94580.0
2021-03-18 12:35:00,154.35,154.36,154.01,154.11,157380.0,154.35,154.36,154.01,154.11,157380.0
2021-03-18 12:40:00,154.04,154.05,153.81,153.89,142760.0,154.04,154.05,153.81,153.89,142760.0
2021-03-18 12:45:00,153.85,153.98,153.7,153.73,192420.0,153.85,153.98,153.7,153.73,192420.0
2021-03-18 12:50:00,153.73,153.82,153.64,153.69,372660.0,153.73,153.82,153.64,153.69,372660.0
2021-03-18 12:55:00,153.69,153.76,153.35,153.4,339680.0,153.69,153.76,153.35,153.4,339680.0
2021-03-18 13:00:00,153.47,153.7,153.41,153.66,187160.0,153.47,153.7,153.41,153.66,187160.0
2021-03-18 13:05:00,153.67,153.75,153.42,153.52,180420.0,153.67,153.75,153.42,153.52,180420.0
2021-03-18 13:10:00,153.54,153.78,153.51,153.74,110580.0,153.54,153.78,153.51,153.74,110580.0
2021-03-18 13:15:00,153.7,153.91,153.65,153.91,95540.0,153.7,153.91,153.65,153.91,95540.0
2021-03-18 13:20:00,153.95,154.06,153.91,154.05,86520.0,153.95,154.06,153.91,154.05,86520.0
2021-03-18 13:25:00,154.05,154.15,153.95,154.0,70100.0,154.05,154.15,153.95,154.0,70100.0
2021-03-18 13:30:00,153.96,153.96,153.8,153.86,87560.0,153.96,153.96,153.8,153.86,87560.0
2021-03-18 13:35:00,153.84,153.96,153.77,153.9,52580.0,153.84,153.96,153.77,153.9,52580.0
2021-03-18 13:40:00,153.87,154.0,153.87,153.97,39000.0,153.87,154.0,153.87,153.97,39000.0
2021-03-18 13:45:00,154.0,154.11,153.93,154.11,202800.0,154.0,154.11,153.93,154.11,202800.0
2021-03-18 13:50:00,154.11,154.25,154.0,154.11,213460.0,154.11,154.25,154.0,154.11,213460.0
2021-03-18 13:55:00,154.2,154.24,154.1,154.17,92700.0,154.2,154.24,154.1,154.17,92700.0
2021-03-18 14:00:00,154.12,154.12,153.85,153.93,99400.0,154.12,154.12,153.85,153.93,99400.0
2021-03-18 14:05:00,153.95,154.1,153.9,153.96,90980.0,153.95,154.1,153.9,153.96,90980.0
2021-03-18 14:10:00,153.98,153.98,153.51,153.51,124280.0,153.98,153.98,153.51,153.51,124280.0
2021-03-18 14:15:00,153.5,153.52,153.26,153.34,353380.0,153.5,153.52,153.26,153.34,353380.0
2021-03-18 14:20:00,153.41,153.44,153.15,153.18,213220.0,153.41,153.44,153.15,153.18,213220.0
2021-03-18 14:25:00,153.17,153.23,152.83,152.91,291820.0,153.17,153.23,152.83,152.91,291820.0
2021-03-18 14:30:00,152.88,152.95,152.4,152.6,765880.0,152.88,152.95,152.4,152.6,765880.0
2021-03-18 14:35:00,152.58,152.71,152.38,152.57,409920.0,152.58,152.71,152.38,152.57,409920.0
2021-03-18 14:40:00,152.58,152.58,152.02,152.16,691600.0,152.58,152.58,152.02,152.16,691600.0
2021-03-18 14:45:00,152.16,152.4,152.11,152.36,387680.0,152.16,152.4,152.11,152.36,387680.0
2021-03-18 14:50:00,152.45,152.45,151.88,152.06,384000.0,152.45,152.45,151.88,152.06,384000.0
2021-03-18 14:55:00,152.19,152.37,152.11,152.29,439040.0,152.19,152.37,152.11,152.29,439040.0
2021-03-18 15:00:00,152.23,152.4,152.1,152.12,213780.0,152.23,152.4,152.1,152.12,213780.0
2021-03-18 15:05:00,152.14,152.31,151.9,152.29,230140.0,152.14,152.31,151.9,152.29,230140.0
2021-03-18 15:10:00,152.31,152.47,152.07,152.23,334480.0,152.31,152.47,152.07,152.23,334480.0
2021-03-18 15:15:00,152.11,152.16,151.85,152.01,249600.0,152.11,152.16,151.85,152.01,249600.0
2021-03-18 15:20:00,152.03,152.19,151.8,151.86,295020.0,152.03,152.19,151.8,151.86,295020.0
2021-03-18 15:25:00,151.84,152.21,151.72,152.2,361900.0,151.84,152.21,151.72,152.2,361900.0
2021-03-18 15:30:00,152.16,152.29,151.89,151.89,311920.0,152.16,152.29,151.89,151.89,311920.0
2021-03-18 15:35:00,151.88,151.99,151.69,151.79,207120.0,151.88,151.99,151.69,151.79,207120.0
2021-03-18 15:40:00,151.84,151.97,151.69,151.73,340320.0,151.84,151.97,151.69,151.73,340320.0
2021-03-18 15:45:00,151.79,151.86,151.65,151.67,413480.0,151.79,151.86,151.65,151.67,413480.0
2021-03-18 15:50:00,151.57,151.65,151.25,151.41,1182920.0,151.57,151.65,151.25,151.41,1182920.0
2021-03-18 15:55:00,151.42,151.65,151.34,151.41,1603240.0,151.42,151.65,151.34,151.41,1603240.0
2021-03-19 09:30:00,151.33,152.17,151.33,151.4,7065620.0,151.33,152.17,151.33,151.4,7065620.0
2021-03-19 09:35:00,151.46,151.68,151.09,151.15,654100.0,151.46,151.68,151.09,151.15,654100.0
2021-03-19 09:40:00,151.2,151.42,150.83,151.34,761380.0,151.2,151.42,150.83,151.34,761380.0
2021-03-19 09:45:00,151.28,151.98,151.16,151.41,706820.0,151.28,151.98,151.16,151.41,706820.0
2021-03-19 09:50:00,151.52,152.33,151.43,152.09,424900.0,151.52,152.33,151.43,152.09,424900.0
2021-03-19 09:55:00,152.09,152.83,151.9,152.31,623800.0,152.09,152.83,151.9,152.31,623800.0
2021-03-19 10:00:00,152.25,152.34,151.35,151.38,503420.0,152.25,152.34,151.35,151.38,503420.0
2021-03-19 10:05:00,151.41,151.66,151.06,151.27,357260.0,151.41,151.66,151.06,151.27,357260.0
2021-03-19 10:10:00,151.3,151.44,151.02,151.44,390080.0,151.3,151.44,151.02,151.44,390080.0
2021-03-19 10:15:00,151.41,151.86,151.29,151.73,413740.0,151.41,151.86,151.29,151.73,413740.0
2021-03-19 10:20:00,151.74,152.37,151.62,152.37,409400.0,151.74,152.37,151.62,152.37,409400.0
2021-03-19 10:25:00,152.4,152.58,152.36,152.5,357680.0,152.4,152.58,152.36,152.5,357680.0
2021-03-19 10:30:00,152.49,152.63,151.77,151.84,475900.0,152.49,152.63,151.77,151.84,475900.0
2021-03-19 10:35:00,151.87,152.8,151.87,152.8,410800.0,151.87,152.8,151.87,152.8,410800.0
2021-03-19 10:40:00,152.76,152.85,152.53,152.57,308620.0,152.76,152.85,152.53,152.57,308620.0
2021-03-19 10:45:00,152.57,152.8,152.45,152.45,227900.0,152.57,152.8,152.45,152.45,227900.0
2021-03-19 10:50:00,152.45,152.62,152.29,152.37,219100.0,152.45,152.62,152.29,152.37,219100.0
2021-03-19 10:55:00,152.5,152.55,152.17,152.55,192160.0,152.5,152.55,152.17,152.55,192160.0
2021-03-19 11:00:00,152.52,152.73,152.44,152.63,232780.0,152.52,152.73,152.44,152.63,232780.0
2021-03-19 11:05:00,152.53,152.7,152.4,152.4,128180.0,152.53,152.7,152.4,152.4,128180.0
2021-03-19 11:10:00,152.47,152.52,152.19,152.26,118040.0,152.47,152.52,152.19,152.26,118040.0
2021-03-19 11:15:00,152.27,152.35,152.02,152.14,170180.0,152.27,152.35,152.02,152.14,170180.0
2021-03-19 11:20:00,152.1,152.19,151.75,151.8,86500.0,152.1,152.19,151.75,151.8,86500.0
2021-03-19 11:25:00,151.75,151.85,151.53,151.81,223040.0,151.75,151.85,151.53,151.81,223040.0
2021-03-19 11:30:00,151.9,151.93,151.68,151.77,66520.0,151.9,151.93,151.68,151.77,66520.0
2021-03-19 11:35:00,151.82,152.08,151.77,152.02,104240.0,151.82,152.08,151.77,152.02,104240.0
2021-03-19 11:40:00,152.02,152.07,151.79,151.93,46000.0,152.02,152.07,151.79,151.93,46000.0
2021-03-19 11:45:00,151.84,152.08,151.84,152.03,66900.0,151.84,152.08,151.84,152.03,66900.0
2021-03-19 11:50:00,151.96,152.27,151.81,152.23,126700.0,151.96,152.27,151.81,152.23,126700.0
2021-03-19 11:55:00,152.22,152.25,152.0,152.02,65060.0,152.22,152.25,152.0,152.02,65060.0
2021-03-19 12:00:00,151.97,152.11,151.91,152.1,160520.0,151.97,152.11,151.91,152.1,160520.0
2021-03-19 12:05:00,152.07,152.27,151.97,152.26,93420.0,152.07,152.27,151.97,152.26,93420.0
2021-03-19 12:10:00,152.13,152.25,152.06,152.25,121440.0,152.13,152.25,152.06,152.25,121440.0
2021-03-19 12:15:00,152.14,152.35,152.13,152.32,115580.0,152.14,152.35,152.13,152.32,115580.0
2021-03-19 12:20:00,152.28,152.37,152.2,152.2,77740.0,152.28,152.37,152.2,152.2,77740.0
2021-03-19 12:25:00,152.18,152.32,152.17,152.25,109500.0,152.18,152.32,152.17,152.25,109500.0
2021-03-19 12:30:00,152.31,152.59,152.29,152.59,198400.0,152.31,152.59,152.29,152.59,198400.0
2021-03-19 12:35:00,152.6,152.67,152.41,152.42,112940.0,152.6,152.67,152.41,152.42,112940.0
2021-03-19 12:40:00,152.3,152.54,152.26,152.47,54000.0,152.3,152.54,152.26,152.47,54000.0
2021-03-19 12:45:00,152.52,152.82,152.49,152.82,251420.0,152.52,152.82,152.49,152.82,251420.0
2021-03-19 12:50:00,152.81,152.9,152.7,152.72,174960.0,152.81,152.9,152.7,152.72,174960.0
2021-03-19 12:55:00,152.67,152.78,152.59,152.78,138580.0,152.67,152.78,152.59,152.78,138580.0
2021-03-19 13:00:00,152.78,152.79,152.36,152.36,157280.0,152.78,152.79,152.36,152.36,157280.0
2021-03-19 13:05:00,152.36,152.41,152.06,152.1,258000.0,152.36,152.41,152.06,152.1,258000.0
2021-03-19 13:10:00,152.08,152.25,151.9,152.25,175040.0,152.08,152.25,151.9,152.25,175040.0
2021-03-19 13:15:00,152.25,152.55,152.22,152.54,366860.0,152.25,152.55,152.22,152.54,366860.0
2021-03-19 13:20:00,152.55,152.74,152.54,152.71,167020.0,152.55,152.74,152.54,152.71,167020.0
2021-03-19 13:25:00,152.75,152.78,152.6,152.75,193580.0,152.75,152.78,152.6,152.75,193580.0
2021-03-19 13:30:00,152.74,152.82,152.6,152.67,380760.0,152.74,152.82,152.6,152.67,380760.0
2021-03-19 13:35:00,152.68,152.72,152.55,152.67,113220.0,152.68,152.72,152.55,152.67,113220.0
2021-03-19 13:40:00,152.68,152.7,152.54,152.57,91280.0,152.68,152.7,152.54,152.57,91280.0
2021-03-19 13:45:00,152.6,152.65,152.47,152.65,109440.0,152.6,152.65,152.47,152.65,109440.0
2021-03-19 13:50:00,152.57,152.72,152.51,152.7,105040.0,152.57,152.72,152.51,152.7,105040.0
2021-03-19 13:55:00,152.7,152.7,152.4,152.55,145960.0,152.7,152.7,152.4,152.55,145960.0
2021-03-19 14:00:00,152.57,152.72,152.5,152.7,114780.0,152.57,152.72,152.5,152.7,114780.0
2021-03-19 14:05:00,152.69,152.87,152.5,152.5,160540.0,152.69,152.87,152.5,152.5,160540.0
2021-03-19 14:10:00,152.49,152.82,152.49,152.82,106980.0,152.49,152.82,152.49,152.82,106980.0
2021-03-19 14:15:00,152.84,152.84,152.59,152.65,119200.0,152.84,152.84,152.59,152.65,119200.0
2021-03-19 14:20:00,152.57,152.63,152.44,152.5,143680.0,152.57,152.63,152.44,152.5,143680.0
2021-03-19 14:25:00,152.54,152.78,152.35,152.75,287060.0,152.54,152.78,152.35,152.75,287060.0
2021-03-19 14:30:00,152.79,152.96,152.74,152.94,213880.0,152.79,152.96,152.74,152.94,213880.0
2021-03-19 14:35:00,152.94,153.07,152.87,153.04,172960.0,152.94,153.07,152.87,153.04,172960.0
2021-03-19 14:40:00,153.02,153.07,152.89,152.96,114680.0,153.02,153.07,152.89,152.96,114680.0
2021-03-19 14:45:00,152.97,153.07,152.83,153.01,248040.0,152.97,153.07,152.83,153.01,248040.0
2021-03-19 14:50:00,153.0,153.0,152.75,152.85,126820.0,153.0,153.0,152.75,152.85,126820.0
2021-03-19 14:55:00,152.83,153.15,152.83,153.12,203980.0,152.83,153.15,152.83,153.12,203980.0
2021-03-19 15:00:00,153.15,153.22,152.76,152.79,134320.0,153.15,153.22,152.76,152.79,134320.0
2021-03-19 15:05:00,152.82,153.03,152.75,152.91,161640.0,152.82,153.03,152.75,152.91,161640.0
2021-03-19 15:10:00,152.89,152.91,152.75,152.84,85880.0,152.89,152.91,152.75,152.84,85880.0
2021-03-19 15:15:00,152.8,152.91,152.75,152.88,163200.0,152.8,152.91,152.75,152.88,163200.0
2021-03-19 15:20:00,152.89,152.92,152.74,152.78,213280.0,152.89,152.92,152.74,152.78,213280.0
2021-03-19 15:25:00,152.82,153.1,152.79,153.04,216920.0,152.82,153.1,152.79,153.04,216920.0
2021-03-19 15:30:00,153.07,153.07,152.89,153.0,113460.0,153.07,153.07,152.89,153.0,113460.0
2021-03-19 15:35:00,152.99,153.02,152.93,152.99,104000.0,152.99,153.02,152.93,152.99,104000.0
2021-03-19 15:40:00,153.0,153.01,152.89,152.94,218360.0,153.0,153.01,152.89,152.94,218360.0
2021-03-19 15:45:00,152.89,153.05,152.78,152.84,452160.0,152.89,153.05,152.78,152.84,452160.0
2021-03-19 15:50:00,152.85,153.45,152.82,153.4,1142760.0,152.85,153.45,152.82,153.4,1142760.0
2021-03-19 15:55:00,153.42,153.86,153.41,153.65,3962400.0,153.42,153.86,153.41,153.65,3962400.0
2021-03-22 09:30:00,153.39,154.17,153.0,154.17,1636220.0,153.39,154.17,153.0,154.17,1636220.0
2021-03-22 09:35:00,154.15,154.6,154.07,154.53,507180.0,154.15,154.6,154.07,154.53,507180.0
2021-03-22 09:40:00,154.47,154.85,153.9,154.33,595340.0,154.47,154.85,153.9,154.33,595340.0
2021-03-22 09:45:00,154.42,154.67,154.27,154.56,772900.0,154.42,154.67,154.27,154.56,772900.0
2021-03-22 09:50:00,154.57,154.89,154.51,154.83,449180.0,154.57,154.89,154.51,154.83,449180.0
2021-03-22 09:55:00,154.87,155.1,154.87,154.91,660440.0,154.87,155.1,154.87,154.91,660440.0
2021-03-22 10:00:00,154.97,155.08,154.59,154.67,283640.0,154.97,155.08,154.59,154.67,283640.0
2021-03-22 10:05:00,154.67,155.05,154.61,154.74,211360.0,154.67,155.05,154.61,154.74,211360.0
2021-03-22 10:10:00,154.84,155.0,154.65,154.89,138220.0,154.84,155.0,154.65,154.89,138220.0
2021-03-22 10:15:00,154.93,155.0,154.67,154.86,182380.0,154.93,155.0,154.67,154.86,182380.0
2021-03-22 10:20:00,154.94,155.3,154.94,155.22,300440.0,154.94,155.3,154.94,155.22,300440.0
2021-03-22 10:25:00,155.3,155.45,155.09,155.22,234700.0,155.3,155.45,155.09,155.22,234700.0
2021-03-22 10:30:00,155.3,155.41,155.03,155.12,249800.0,155.3,155.41,155.03,155.12,249800.0
2021-03-22 10:35:00,155.08,155.28,155.01,155.23,192060.0,155.08,155.28,155.01,155.23,192060.0
2021-03-22 10:40:00,155.23,155.3,155.06,155.26,166940.0,155.23,155.3,155.06,155.26,166940.0
2021-03-22 10:45:00,155.32,155.5,155.31,155.32,165380.0,155.32,155.5,155.31,155.32,165380.0
2021-03-22 10:50:00,155.45,155.64,155.4,155.53,154920.0,155.45,155.64,155.4,155.53,154920.0
2021-03-22 10:55:00,155.55,155.6,155.39,155.54,113120.0,155.55,155.6,155.39,155.54,113120.0
2021-03-22 11:00:00,155.56,155.65,155.48,155.5,150420.0,155.56,155.65,155.48,155.5,150420.0
2021-03-22 11:05:00,155.57,155.62,155.5,155.56,46240.0,155.57,155.62,155.5,155.56,46240.0
2021-03-22 11:10:00,155.62,155.9,155.62,155.76,339100.0,155.62,155.9,155.62,155.76,339100.0
2021-03-22 11:15:00,155.75,155.79,155.62,155.7,76000.0,155.75,155.79,155.62,155.7,76000.0
2021-03-22 11:20:00,155.66,155.85,155.66,155.81,201080.0,155.66,155.85,155.66,155.81,201080.0
2021-03-22 11:25:00,155.87,155.92,155.67,155.75,199340.0,155.87,155.92,155.67,155.75,199340.0
2021-03-22 11:30:00,155.76,155.89,155.76,155.79,74000.0,155.76,155.89,155.76,155.79,74000.0
2021-03-22 11:35:00,155.83,155.97,155.66,155.78,182240.0,155.83,155.97,155.66,155.78,182240.0
2021-03-22 11:40:00,155.79,155.9,155.52,155.55,195600.0,155.79,155.9,155.52,155.55,195600.0
2021-03-22 11:45:00,155.6,155.68,155.45,155.58,204680.0,155.6,155.68,155.45,155.58,204680.0
2021-03-22 11:50:00,155.64,155.64,155.52,155.52,80220.0,155.64,155.64,155.52,155.52,80220.0
2021-03-22 11:55:00,155.54,155.55,155.29,155.45,192460.0,155.54,155.55,155.29,155.45,192460.0
2021-03-22 12:00:00,155.45,155.67,155.41,155.65,153460.0,155.45,155.67,155.41,155.65,153460.0
2021-03-22 12:05:00,155.69,155.75,155.61,155.72,269560.0,155.69,155.75,155.61,155.72,269560.0
2021-03-22 12:10:00,155.71,155.82,155.65,155.67,167220.0,155.71,155.82,155.65,155.67,167220.0
2021-03-22 12:15:00,155.65,155.74,155.59,155.63,94460.0,155.65,155.74,155.59,155.63,94460.0
2021-03-22 12:20:00,155.69,155.79,155.61,155.78,99900.0,155.69,155.79,155.61,155.78,99900.0
2021-03-22 12:25:00,155.79,155.9,155.77,155.84,74600.0,155.79,155.9,155.77,155.84,74600.0
2021-03-22 12:30:00,155.9,155.95,155.78,155.9,170440.0,155.9,155.95,155.78,155.9,170440.0
2021-03-22 12:35:00,155.92,155.93,155.65,155.67,207660.0,155.92,155.93,155.65,155.67,207660.0
2021-03-22 12:40:00,155.65,155.85,155.65,155.85,51000.0,155.65,155.85,155.65,155.85,51000.0
2021-03-22 12:45:00,155.82,155.9,155.76,155.84,108900.0,155.82,155.9,155.76,155.84,108900.0
2021-03-22 12:50:00,155.86,155.87,155.74,155.86,101020.0,155.86,155.87,155.74,155.86,101020.0
2021-03-22 12:55:00,155.9,156.04,155.88,155.95,228680.0,155.9,156.04,155.88,155.95,228680.0
2021-03-22 13:00:00,155.93,155.95,155.75,155.77,152800.0,155.93,155.95,155.75,155.77,152800.0
2021-03-22 13:05:00,155.73,156.0,155.7,155.88,57920.0,155.73,156.0,155.7,155.88,57920.0
2021-03-22 13:10:00,155.92,155.99,155.74,155.8,73000.0,155.92,155.99,155.74,155.8,73000.0
2021-03-22 13:15:00,155.84,155.88,155.69,155.77,72100.0,155.84,155.88,155.69,155.77,72100.0
2021-03-22 13:20:00,155.79,155.8,155.58,155.65,90200.0,155.79,155.8,155.58,155.65,90200.0
2021-03-22 13:25:00,155.62,155.7,155.45,155.51,93960.0,155.62,155.7,155.45,155.51,93960.0
2021-03-22 13:30:00,155.48,155.56,155.43,155.49,106000.0,155.48,155.56,155.43,155.49,106000.0
2021-03-22 13:35:00,155.5,155.69,155.47,155.69,42960.0,155.5,155.69,155.47,155.69,42960.0
2021-03-22 13:40:00,155.73,155.79,155.66,155.72,48340.0,155.73,155.79,155.66,155.72,48340.0
2021-03-22 13:45:00,155.78,155.93,155.77,155.88,80740.0,155.78,155.93,155.77,155.88,80740.0
2021-03-22 13:50:00,155.89,155.95,155.83,155.83,69440.0,155.89,155.95,155.83,155.83,69440.0
2021-03-22 13:55:00,155.83,155.88,155.81,155.87,75980.0,155.83,155.88,155.81,155.87,75980.0
2021-03-22 14:00:00,155.95,155.96,155.85,155.85,104060.0,155.95,155.96,155.85,155.85,104060.0
2021-03-22 14:05:00,155.91,156.02,155.86,155.9,124740.0,155.91,156.02,155.86,155.9,124740.0
2021-03-22 14:10:00,155.93,156.02,155.93,156.02,72960.0,155.93,156.02,155.93,156.02,72960.0
2021-03-22 14:15:00,156.05,156.11,156.03,156.04,127000.0,156.05,156.11,156.03,156.04,127000.0
2021-03-22 14:20:00,156.04,156.13,155.92,156.12,180020.0,156.04,156.13,155.92,156.12,180020.0
2021-03-22 14:25:00,156.04,156.14,156.04,156.08,70920.0,156.04,156.14,156.04,156.08,70920.0
2021-03-22 14:30:00,156.14,156.24,156.13,156.19,181380.0,156.14,156.24,156.13,156.19,181380.0
2021-03-22 14:35:00,156.13,156.16,156.02,156.13,177120.0,156.13,156.16,156.02,156.13,177120.0
2021-03-22 14:40:00,156.11,156.15,156.01,156.11,76860.0,156.11,156.15,156.01,156.11,76860.0
2021-03-22 14:45:00,156.16,156.16,156.07,156.1,133100.0,156.16,156.16,156.07,156.1,133100.0
2021-03-22 14:50:00,156.08,156.21,156.05,156.17,95620.0,156.08,156.21,156.05,156.17,95620.0
2021-03-22 14:55:00,156.22,156.25,156.18,156.22,235720.0,156.22,156.25,156.18,156.22,235720.0
2021-03-22 15:00:00,156.22,156.33,156.19,156.27,181220.0,156.22,156.33,156.19,156.27,181220.0
2021-03-22 15:05:00,156.27,156.3,156.15,156.22,127040.0,156.27,156.3,156.15,156.22,127040.0
2021-03-22 15:10:00,156.23,156.23,156.01,156.01,127160.0,156.23,156.23,156.01,156.01,127160.0
2021-03-22 15:15:00,156.05,156.12,155.95,155.96,154080.0,156.05,156.12,155.95,155.96,154080.0
2021-03-22 15:20:00,155.98,156.03,155.93,156.01,203100.0,155.98,156.03,155.93,156.01,203100.0
2021-03-22 15:25:00,156.03,156.06,155.95,156.02,249040.0,156.03,156.06,155.95,156.02,249040.0
2021-03-22 15:30:00,156.0,156.11,156.0,156.11,177720.0,156.0,156.11,156.0,156.11,177720.0
2021-03-22 15:35:00,156.01,156.14,156.0,156.07,89040.0,156.01,156.14,156.0,156.07,89040.0
2021-03-22 15:40:00,156.08,156.15,156.05,156.1,140060.0,156.08,156.15,156.05,156.1,140060.0
2021-03-22 15:45:00,156.1,156.19,155.97,155.97,276560.0,156.1,156.19,155.97,155.97,276560.0
2021-03-22 15:50:00,155.98,156.03,155.72,155.8,554300.0,155.98,156.03,155.72,155.8,554300.0
2021-03-22 15:55:00,155.73,155.73,155.32,155.57,1047220.0,155.73,155.73,155.32,155.57,1047220.0
2021-03-23 09:30:00,156.35,156.75,156.12,156.4,1603040.0,156.35,156.75,156.12,156.4,1603040.0
2021-03-23 09:35:00,156.36,157.0,156.04,156.9,1190820.0,156.36,157.0,156.04,156.9,1190820.0
2021-03-23 09:40:00,156.93,157.1,156.37,156.91,688760.0,156.93,157.1,156.37,156.91,688760.0
2021-03-23 09:45:00,156.95,157.07,156.19,156.6,369580.0,156.95,157.07,156.19,156.6,369580.0
2021-03-23 09:50:00,156.63,156.9,156.48,156.6,308180.0,156.63,156.9,156.48,156.6,308180.0
2021-03-23 09:55:00,156.58,156.71,156.19,156.6,457900.0,156.58,156.71,156.19,156.6,457900.0
2021-03-23 10:00:00,156.41,156.95,156.38,156.9,353980.0,156.41,156.95,156.38,156.9,353980.0
2021-03-23 10:05:00,156.9,157.3,156.76,157.21,344520.0,156.9,157.3,156.76,157.21,344520.0
2021-03-23 10:10:00,157.22,157.45,157.03,157.13,374020.0,157.22,157.45,157.03,157.13,374020.0
2021-03-23 10:15:00,157.14,157.4,157.02,157.02,261400.0,157.14,157.4,157.02,157.02,261400.0
2021-03-23 10:20:00,157.08,157.35,156.94,157.35,202540.0,157.08,157.35,156.94,157.35,202540.0
2021-03-23 10:25:00,157.36,157.66,157.33,157.46,527700.0,157.36,157.66,157.33,157.46,527700.0
2021-03-23 10:30:00,157.48,157.55,156.98,156.99,404980.0,157.48,157.55,156.98,156.99,404980.0
2021-03-23 10:35:00,157.03,157.18,156.95,157.04,301220.0,157.03,157.18,156.95,157.04,301220.0
2021-03-23 10:40:00,157.04,157.18,156.9,157.18,192920.0,157.04,157.18,156.9,157.18,192920.0
2021-03-23 10:45:00,157.12,157.84,157.1,157.84,536740.0,157.12,157.84,157.1,157.84,536740.0
2021-03-23 10:50:00,157.84,158.17,157.72,158.01,581280.0,157.84,158.17,157.72,158.01,581280.0
2021-03-23 10:55:00,158.01,158.4,158.01,158.25,550940.0,158.01,158.4,158.01,158.25,550940.0
2021-03-23 11:00:00,158.35,158.48,158.16,158.38,363580.0,158.35,158.48,158.16,158.38,363580.0
2021-03-23 11:05:00,158.44,159.05,158.44,159.05,584300.0,158.44,159.05,158.44,159.05,584300.0
2021-03-23 11:10:00,159.04,159.1,158.68,158.94,405000.0,159.04,159.1,158.68,158.94,405000.0
2021-03-23 11:15:00,158.89,159.1,158.68,159.07,296820.0,158.89,159.1,158.68,159.07,296820.0
2021-03-23 11:20:00,159.06,159.1,158.75,158.86,201720.0,159.06,159.1,158.75,158.86,201720.0
2021-03-23 11:25:00,158.85,158.95,158.57,158.65,260860.0,158.85,158.95,158.57,158.65,260860.0
2021-03-23 11:30:00,158.72,158.81,158.28,158.42,179700.0,158.72,158.81,158.28,158.42,179700.0
2021-03-23 11:35:00,158.38,158.47,158.26,158.35,222820.0,158.38,158.47,158.26,158.35,222820.0
2021-03-23 11:40:00,158.37,158.48,158.19,158.37,177780.0,158.37,158.48,158.19,158.37,177780.0
2021-03-23 11:45:00,158.31,158.47,158.29,158.4,168160.0,158.31,158.47,158.29,158.4,168160.0
2021-03-23 11:50:00,158.48,158.49,158.16,158.25,168040.0,158.48,158.49,158.16,158.25,168040.0
2021-03-23 11:55:00,158.23,158.35,158.04,158.21,180000.0,158.23,158.35,158.04,158.21,180000.0
2021-03-23 12:00:00,158.21,158.7,158.21,158.54,343540.0,158.21,158.7,158.21,158.54,343540.0
2021-03-23 12:05:00,158.5,158.5,157.91,158.15,339840.0,158.5,158.5,157.91,158.15,339840.0
2021-03-23 12:10:00,158.13,158.22,157.95,157.99,163040.0,158.13,158.22,157.95,157.99,163040.0
2021-03-23 12:15:00,157.92,158.04,157.78,157.87,206260.0,157.92,158.04,157.78,157.87,206260.0
2021-03-23 12:20:00,157.93,158.32,157.86,158.28,340580.0,157.93,158.32,157.86,158.28,340580.0
2021-03-23 12:25:00,158.2,158.24,158.0,158.15,137580.0,158.2,158.24,158.0,158.15,137580.0
2021-03-23 12:30:00,158.1,158.2,157.99,158.14,122620.0,158.1,158.2,157.99,158.14,122620.0
2021-03-23 12:35:00,158.11,158.55,158.11,158.5,162860.0,158.11,158.55,158.11,158.5,162860.0
2021-03-23 12:40:00,158.52,158.58,158.22,158.44,183220.0,158.52,158.58,158.22,158.44,183220.0
2021-03-23 12:45:00,158.44,158.59,158.34,158.41,156320.0,158.44,158.59,158.34,158.41,156320.0
2021-03-23 12:50:00,158.5,158.55,158.25,158.48,118460.0,158.5,158.55,158.25,158.48,118460.0
2021-03-23 12:55:00,158.5,158.64,158.49,158.61,79860.0,158.5,158.64,158.49,158.61,79860.0
2021-03-23 13:00:00,158.67,158.77,158.56,158.56,149300.0,158.67,158.77,158.56,158.56,149300.0
2021-03-23 13:05:00,158.59,158.8,158.59,158.76,122980.0,158.59,158.8,158.59,158.76,122980.0
2021-03-23 13:10:00,158.75,159.0,158.74,158.94,266960.0,158.75,159.0,158.74,158.94,266960.0
2021-03-23 13:15:00,158.92,158.94,158.66,158.75,183060.0,158.92,158.94,158.66,158.75,183060.0
2021-03-23 13:20:00,158.72,158.77,158.52,158.73,132120.0,158.72,158.77,158.52,158.73,132120.0
2021-03-23 13:25:00,158.68,158.7,158.5,158.53,152440.0,158.68,158.7,158.5,158.53,152440.0
2021-03-23 13:30:00,158.58,158.58,158.39,158.42,87280.0,158.58,158.58,158.39,158.42,87280.0
2021-03-23 13:35:00,158.45,158.57,158.35,158.4,212440.0,158.45,158.57,158.35,158.4,212440.0
2021-03-23 13:40:00,158.37,158.53,158.3,158.35,115740.0,158.37,158.53,158.3,158.35,115740.0
2021-03-23 13:45:00,158.35,158.46,158.25,158.34,204500.0,158.35,158.46,158.25,158.34,204500.0
2021-03-23 13:50:00,158.34,158.42,158.21,158.32,144880.0,158.34,158.42,158.21,158.32,144880.0
2021-03-23 13:55:00,158.39,158.45,158.15,158.18,134680.0,158.39,158.45,158.15,158.18,134680.0
2021-03-23 14:00:00,158.18,158.32,158.13,158.3,88800.0,158.18,158.32,158.13,158.3,88800.0
2021-03-23 14:05:00,158.33,158.43,158.17,158.39,145100.0,158.33,158.43,158.17,158.39,145100.0
2021-03-23 14:10:00,158.4,158.51,158.33,158.43,133900.0,158.4,158.51,158.33,158.43,133900.0
2021-03-23 14:15:00,158.48,158.61,158.28,158.53,158760.0,158.48,158.61,158.28,158.53,158760.0
2021-03-23 14:20:00,158.59,158.78,158.54,158.75,169780.0,158.59,158.78,158.54,158.75,169780.0
2021-03-23 14:25:00,158.75,158.82,158.57,158.69,178380.0,158.75,158.82,158.57,158.69,178380.0
2021-03-23 14:30:00,158.79,159.0,158.76,158.92,320420.0,158.79,159.0,158.76,158.92,320420.0
2021-03-23 14:35:00,158.97,158.98,158.73,158.9,199300.0,158.97,158.98,158.73,158.9,199300.0
2021-03-23 14:40:00,158.86,158.86,158.5,158.61,148400.0,158.86,158.86,158.5,158.61,148400.0
2021-03-23 14:45:00,158.59,158.69,158.5,158.54,141240.0,158.59,158.69,158.5,158.54,141240.0
2021-03-23 14:50:00,158.5,158.5,158.04,158.13,233380.0,158.5,158.5,158.04,158.13,233380.0
2021-03-23 14:55:00,158.08,158.08,157.52,157.63,485220.0,158.08,158.08,157.52,157.63,485220.0
2021-03-23 15:00:00,157.66,157.73,157.51,157.7,348100.0,157.66,157.73,157.51,157.7,348100.0
2021-03-23 15:05:00,157.7,157.99,157.67,157.8,230660.0,157.7,157.99,157.67,157.8,230660.0
2021-03-23 15:10:00,157.87,157.91,157.31,157.4,287420.0,157.87,157.91,157.31,157.4,287420.0
2021-03-23 15:15:00,157.36,157.42,157.14,157.39,396840.0,157.36,157.42,157.14,157.39,396840.0
2021-03-23 15:20:00,157.37,157.37,157.1,157.22,223620.0,157.37,157.37,157.1,157.22,223620.0
2021-03-23 15:25:00,157.17,157.22,157.06,157.09,519620.0,157.17,157.22,157.06,157.09,519620.0
2021-03-23 15:30:00,157.08,157.25,156.87,156.96,371140.0,157.08,157.25,156.87,156.96,371140.0
2021-03-23 15:35:00,156.94,157.18,156.85,157.05,298920.0,156.94,157.18,156.85,157.05,298920.0
2021-03-23 15:40:00,156.99,157.4,156.99,157.32,282380.0,156.99,157.4,156.99,157.32,282380.0
2021-03-23 15:45:00,157.29,157.6,157.24,157.4,472160.0,157.29,157.6,157.24,157.4,472160.0
2021-03-23 15:50:00,157.35,157.35,156.81,156.96,542500.0,157.35,157.35,156.81,156.96,542500.0
2021-03-23 15:55:00,156.95,156.95,156.56,156.88,1081680.0,156.95,156.95,156.56,156.88,1081680.0
2021-03-24 09:30:00,157.55,157.71,156.93,157.12,1317100.0,157.55,157.71,156.93,157.12,1317100.0
2021-03-24 09:35:00,157.05,157.18,156.5,156.6,707460.0,157.05,157.18,156.5,156.6,707460.0
2021-03-24 09:40:00,156.65,156.98,156.4,156.83,679900.0,156.65,156.98,156.4,156.83,679900.0
2021-03-24 09:45:00,156.86,157.0,156.15,156.23,419700.0,156.86,157.0,156.15,156.23,419700.0
2021-03-24 09:50:00,156.19,156.82,156.13,156.82,414040.0,156.19,156.82,156.13,156.82,414040.0
2021-03-24 09:55:00,156.85,156.9,156.5,156.79,282460.0,156.85,156.9,156.5,156.79,282460.0
2021-03-24 10:00:00,156.72,156.89,156.47,156.89,227640.0,156.72,156.89,156.47,156.89,227640.0
2021-03-24 10:05:00,156.89,157.6,156.86,157.59,539620.0,156.89,157.6,156.86,157.59,539620.0
2021-03-24 10:10:00,157.53,157.86,157.25,157.27,371780.0,157.53,157.86,157.25,157.27,371780.0
2021-03-24 10:15:00,157.35,157.42,156.78,156.84,292060.0,157.35,157.42,156.78,156.84,292060.0
2021-03-24 10:20:00,156.84,157.29,156.79,157.18,273780.0,156.84,157.29,156.79,157.18,273780.0
2021-03-24 10:25:00,157.12,157.34,157.08,157.31,109100.0,157.12,157.34,157.08,157.31,109100.0
2021-03-24 10:30:00,157.26,157.29,156.94,157.03,159460.0,157.26,157.29,156.94,157.03,159460.0
2021-03-24 10:35:00,156.91,157.23,156.85,157.18,227800.0,156.91,157.23,156.85,157.18,227800.0
2021-03-24 10:40:00,157.18,157.18,156.78,156.96,104260.0,157.18,157.18,156.78,156.96,104260.0
2021-03-24 10:45:00,156.94,157.25,156.85,156.99,154640.0,156.94,157.25,156.85,156.99,154640.0
2021-03-24 10:50:00,157.0,157.41,156.82,157.38,422520.0,157.0,157.41,156.82,157.38,422520.0
2021-03-24 10:55:00,157.39,157.51,157.26,157.31,299200.0,157.39,157.51,157.26,157.31,299200.0
2021-03-24 11:00:00,157.27,157.54,157.25,157.53,127580.0,157.27,157.54,157.25,157.53,127580.0
2021-03-24 11:05:00,157.53,157.76,157.5,157.57,176540.0,157.53,157.76,157.5,157.57,176540.0
2021-03-24 11:10:00,157.6,157.7,157.51,157.7,196180.0,157.6,157.7,157.51,157.7,196180.0
2021-03-24 11:15:00,157.75,157.8,157.59,157.79,161460.0,157.75,157.8,157.59,157.79,161460.0
2021-03-24 11:20:00,157.73,157.79,157.57,157.72,92040.0,157.73,157.79,157.57,157.72,92040.0
2021-03-24 11:25:00,157.75,158.02,157.73,157.83,237660.0,157.75,158.02,157.73,157.83,237660.0
2021-03-24 11:30:00,157.77,157.85,157.48,157.51,118320.0,157.77,157.85,157.48,157.51,118320.0
2021-03-24 11:35:00,157.54,157.54,157.25,157.43,160940.0,157.54,157.54,157.25,157.43,160940.0
2021-03-24 11:40:00,157.44,157.45,157.13,157.27,150940.0,157.44,157.45,157.13,157.27,150940.0
2021-03-24 11:45:00,157.27,157.32,157.05,157.19,96360.0,157.27,157.32,157.05,157.19,96360.0
2021-03-24 11:50:00,157.14,157.17,156.87,156.89,143580.0,157.14,157.17,156.87,156.89,143580.0
2021-03-24 11:55:00,156.9,156.95,156.73,156.95,208880.0,156.9,156.95,156.73,156.95,208880.0
2021-03-24 12:00:00,156.96,157.04,156.85,156.9,102420.0,156.96,157.04,156.85,156.9,102420.0
2021-03-24 12:05:00,156.93,157.14,156.86,157.14,116700.0,156.93,157.14,156.86,157.14,116700.0
2021-03-24 12:10:00,157.14,157.14,156.9,157.04,52520.0,157.14,157.14,156.9,157.04,52520.0
2021-03-24 12:15:00,157.02,157.03,156.8,156.97,181600.0,157.02,157.03,156.8,156.97,181600.0
2021-03-24 12:20:00,156.93,157.01,156.8,156.8,146120.0,156.93,157.01,156.8,156.8,146120.0
2021-03-24 12:25:00,156.8,156.92,156.63,156.91,160620.0,156.8,156.92,156.63,156.91,160620.0
2021-03-24 12:30:00,156.9,156.93,156.72,156.77,82000.0,156.9,156.93,156.72,156.77,82000.0
2021-03-24 12:35:00,156.83,156.9,156.69,156.7,73600.0,156.83,156.9,156.69,156.7,73600.0
2021-03-24 12:40:00,156.69,156.75,156.58,156.75,148280.0,156.69,156.75,156.58,156.75,148280.0
2021-03-24 12:45:00,156.63,156.74,156.47,156.48,216360.0,156.63,156.74,156.47,156.48,216360.0
2021-03-24 12:50:00,156.52,156.53,156.38,156.44,205360.0,156.52,156.53,156.38,156.44,205360.0
2021-03-24 12:55:00,156.42,156.44,156.32,156.38,82540.0,156.42,156.44,156.32,156.38,82540.0
2021-03-24 13:00:00,156.31,156.31,156.1,156.15,125000.0,156.31,156.31,156.1,156.15,125000.0
2021-03-24 13:05:00,156.24,156.24,155.88,155.99,287580.0,156.24,156.24,155.88,155.99,287580.0
2021-03-24 13:10:00,156.03,156.03,155.5,155.55,244640.0,156.03,156.03,155.5,155.55,244640.0
2021-03-24 13:15:00,155.48,155.72,155.38,155.72,369200.0,155.48,155.72,155.38,155.72,369200.0
2021-03-24 13:20:00,155.72,155.84,155.64,155.82,258780.0,155.72,155.84,155.64,155.82,258780.0
2021-03-24 13:25:00,155.86,155.98,155.83,155.88,217060.0,155.86,155.98,155.83,155.88,217060.0
2021-03-24 13:30:00,155.87,155.93,155.79,155.79,59820.0,155.87,155.93,155.79,155.79,59820.0
2021-03-24 13:35:00,155.78,155.84,155.7,155.73,76880.0,155.78,155.84,155.7,155.73,76880.0
2021-03-24 13:40:00,155.7,155.73,155.13,155.13,158160.0,155.7,155.73,155.13,155.13,158160.0
2021-03-24 13:45:00,155.2,155.67,155.12,155.67,213820.0,155.2,155.67,155.12,155.67,213820.0
2021-03-24 13:50:00,155.69,156.16,155.68,155.9,309800.0,155.69,156.16,155.68,155.9,309800.0
2021-03-24 13:55:00,155.97,156.23,155.97,156.21,159040.0,155.97,156.23,155.97,156.21,159040.0
2021-03-24 14:00:00,156.23,156.23,155.81,155.95,132400.0,156.23,156.23,155.81,155.95,132400.0
2021-03-24 14:05:00,155.99,156.14,155.96,156.1,82000.0,155.99,156.14,155.96,156.1,82000.0
2021-03-24 14:10:00,156.1,156.23,156.07,156.11,89040.0,156.1,156.23,156.07,156.11,89040.0
2021-03-24 14:15:00,156.2,156.41,156.1,156.35,168780.0,156.2,156.41,156.1,156.35,168780.0
2021-03-24 14:20:00,156.36,156.37,156.2,156.22,64660.0,156.36,156.37,156.2,156.22,64660.0
2021-03-24 14:25:00,156.18,156.18,155.89,155.89,87220.0,156.18,156.18,155.89,155.89,87220.0
2021-03-24 14:30:00,155.88,155.91,155.76,155.91,103600.0,155.88,155.91,155.76,155.91,103600.0
2021-03-24 14:35:00,155.83,156.01,155.76,155.96,91680.0,155.83,156.01,155.76,155.96,91680.0
2021-03-24 14:40:00,155.94,155.97,155.61,155.64,154360.0,155.94,155.97,155.61,155.64,154360.0
2021-03-24 14:45:00,155.63,155.98,155.63,155.9,101300.0,155.63,155.98,155.63,155.9,101300.0
2021-03-24 14:50:00,155.85,155.95,155.56,155.59,74180.0,155.85,155.95,155.56,155.59,74180.0
2021-03-24 14:55:00,155.46,155.54,155.35,155.38,227020.0,155.46,155.54,155.35,155.38,227020.0
2021-03-24 15:00:00,155.34,155.54,155.28,155.48,139660.0,155.34,155.54,155.28,155.48,139660.0
2021-03-24 15:05:00,155.45,155.68,155.45,155.54,120400.0,155.45,155.68,155.45,155.54,120400.0
2021-03-24 15:10:00,155.59,155.66,155.37,155.53,60000.0,155.59,155.66,155.37,155.53,60000.0
2021-03-24 15:15:00,155.58,155.77,155.49,155.71,130640.0,155.58,155.77,155.49,155.71,130640.0
2021-03-24 15:20:00,155.78,155.78,155.57,155.7,119920.0,155.78,155.78,155.57,155.7,119920.0
2021-03-24 15:25:00,155.7,155.84,155.63,155.66,136080.0,155.7,155.84,155.63,155.66,136080.0
2021-03-24 15:30:00,155.65,155.65,155.14,155.14,214640.0,155.65,155.65,155.14,155.14,214640.0
2021-03-24 15:35:00,155.14,155.2,154.85,154.89,316300.0,155.14,155.2,154.85,154.89,316300.0
2021-03-24 15:40:00,154.91,155.16,154.8,154.87,268940.0,154.91,155.16,154.8,154.87,268940.0
2021-03-24 15:45:00,154.83,155.0,154.68,154.75,295220.0,154.83,155.0,154.68,154.75,295220.0
2021-03-24 15:50:00,154.7,154.7,154.32,154.43,693040.0,154.7,154.7,154.32,154.43,693040.0
2021-03-24 15:55:00,154.37,154.61,154.26,154.35,1225580.0,154.37,154.61,154.26,154.35,1225580.0
2021-03-25 09:30:00,153.65,154.09,153.36,153.67,1247040.0,153.65,154.09,153.36,153.67,1247040.0
2021-03-25 09:35:00,153.53,154.98,153.46,154.75,740500.0,153.53,154.98,153.46,154.75,740500.0
2021-03-25 09:40:00,154.71,155.24,154.45,154.53,326440.0,154.71,155.24,154.45,154.53,326440.0
2021-03-25 09:45:00,154.53,154.85,154.35,154.43,264780.0,154.53,154.85,154.35,154.43,264780.0
2021-03-25 09:50:00,154.38,154.53,153.89,154.43,450740.0,154.38,154.53,153.89,154.43,450740.0
2021-03-25 09:55:00,154.43,154.9,154.24,154.75,519720.0,154.43,154.9,154.24,154.75,519720.0
2021-03-25 10:00:00,154.81,155.49,154.62,155.29,641160.0,154.81,155.49,154.62,155.29,641160.0
2021-03-25 10:05:00,155.3,155.32,154.83,155.0,375740.0,155.3,155.32,154.83,155.0,375740.0
2021-03-25 10:10:00,154.9,155.21,154.72,154.9,322640.0,154.9,155.21,154.72,154.9,322640.0
2021-03-25 10:15:00,154.77,154.87,154.22,154.44,369660.0,154.77,154.87,154.22,154.44,369660.0
2021-03-25 10:20:00,154.57,154.96,154.39,154.46,248420.0,154.57,154.96,154.39,154.46,248420.0
2021-03-25 10:25:00,154.39,154.65,154.08,154.15,178840.0,154.39,154.65,154.08,154.15,178840.0
2021-03-25 10:30:00,154.08,154.24,153.88,154.0,253500.0,154.08,154.24,153.88,154.0,253500.0
2021-03-25 10:35:00,153.95,154.28,153.83,154.14,241700.0,153.95,154.28,153.83,154.14,241700.0
2021-03-25 10:40:00,154.11,154.11,153.85,153.94,215300.0,154.11,154.11,153.85,153.94,215300.0
2021-03-25 10:45:00,153.97,154.08,153.28,153.31,254580.0,153.97,154.08,153.28,153.31,254580.0
2021-03-25 10:50:00,153.3,153.41,152.82,153.13,531340.0,153.3,153.41,152.82,153.13,531340.0
2021-03-25 10:55:00,153.15,153.31,152.93,153.22,359720.0,153.15,153.31,152.93,153.22,359720.0
2021-03-25 11:00:00,153.2,153.48,153.11,153.3,289960.0,153.2,153.48,153.11,153.3,289960.0
2021-03-25 11:05:00,153.26,153.46,153.02,153.03,269240.0,153.26,153.46,153.02,153.03,269240.0
2021-03-25 11:10:00,153.0,153.27,152.9,153.25,256880.0,153.0,153.27,152.9,153.25,256880.0
2021-03-25 11:15:00,153.21,153.39,152.93,153.1,122740.0,153.21,153.39,152.93,153.1,122740.0
2021-03-25 11:20:00,153.01,153.01,152.6,152.65,203380.0,153.01,153.01,152.6,152.65,203380.0
2021-03-25 11:25:00,152.6,152.87,152.27,152.81,479660.0,152.6,152.87,152.27,152.81,479660.0
2021-03-25 11:30:00,152.79,153.27,152.75,153.16,240320.0,152.79,153.27,152.75,153.16,240320.0
2021-03-25 11:35:00,153.1,153.19,152.85,153.02,180900.0,153.1,153.19,152.85,153.02,180900.0
2021-03-25 11:40:00,152.96,152.96,152.26,152.26,268320.0,152.96,152.96,152.26,152.26,268320.0
2021-03-25 11:45:00,152.31,152.61,152.25,152.38,265060.0,152.31,152.61,152.25,152.38,265060.0
2021-03-25 11:50:00,152.25,152.57,152.08,152.37,240420.0,152.25,152.57,152.08,152.37,240420.0
2021-03-25 11:55:00,152.26,152.89,152.13,152.89,385620.0,152.26,152.89,152.13,152.89,385620.0
2021-03-25 12:00:00,152.86,153.25,152.69,153.21,254300.0,152.86,153.25,152.69,153.21,254300.0
2021-03-25 12:05:00,153.08,153.08,152.77,152.83,111000.0,153.08,153.08,152.77,152.83,111000.0
2021-03-25 12:10:00,152.78,152.95,152.58,152.8,187880.0,152.78,152.95,152.58,152.8,187880.0
2021-03-25 12:15:00,152.72,153.05,152.71,152.95,120620.0,152.72,153.05,152.71,152.95,120620.0
2021-03-25 12:20:00,152.98,153.29,152.94,153.29,206760.0,152.98,153.29,152.94,153.29,206760.0
2021-03-25 12:25:00,153.3,153.69,153.3,153.66,340380.0,153.3,153.69,153.3,153.66,340380.0
2021-03-25 12:30:00,153.64,154.27,153.28,154.18,624000.0,153.64,154.27,153.28,154.18,624000.0
2021-03-25 12:35:00,154.22,154.24,153.61,153.66,302560.0,154.22,154.24,153.61,153.66,302560.0
2021-03-25 12:40:00,153.69,154.1,153.63,153.92,213460.0,153.69,154.1,153.63,153.92,213460.0
2021-03-25 12:45:00,153.93,154.11,153.93,153.94,140620.0,153.93,154.11,153.93,153.94,140620.0
2021-03-25 12:50:00,153.96,154.01,153.45,153.6,138020.0,153.96,154.01,153.45,153.6,138020.0
2021-03-25 12:55:00,153.55,153.64,153.4,153.4,121100.0,153.55,153.64,153.4,153.4,121100.0
2021-03-25 13:00:00,153.25,153.35,152.9,153.03,226220.0,153.25,153.35,152.9,153.03,226220.0
2021-03-25 13:05:00,153.13,153.21,152.96,153.15,221840.0,153.13,153.21,152.96,153.15,221840.0
2021-03-25 13:10:00,153.17,153.74,153.16,153.73,239020.0,153.17,153.74,153.16,153.73,239020.0
2021-03-25 13:15:00,153.75,153.85,153.18,153.25,117980.0,153.75,153.85,153.18,153.25,117980.0
2021-03-25 13:20:00,153.35,153.35,152.92,153.01,148720.0,153.35,153.35,152.92,153.01,148720.0
2021-03-25 13:25:00,152.96,153.1,152.9,153.02,106420.0,152.96,153.1,152.9,153.02,106420.0
2021-03-25 13:30:00,153.04,153.27,152.88,152.9,150100.0,153.04,153.27,152.88,152.9,150100.0
2021-03-25 13:35:00,152.87,152.93,152.65,152.89,180440.0,152.87,152.93,152.65,152.89,180440.0
2021-03-25 13:40:00,152.88,153.12,152.81,152.89,174940.0,152.88,153.12,152.81,152.89,174940.0
2021-03-25 13:45:00,152.76,152.93,152.5,152.64,134480.0,152.76,152.93,152.5,152.64,134480.0
2021-03-25 13:50:00,152.62,152.84,152.59,152.65,132780.0,152.62,152.84,152.59,152.65,132780.0
2021-03-25 13:55:00,152.67,152.7,152.32,152.34,126520.0,152.67,152.7,152.32,152.34,126520.0
2021-03-25 14:00:00,152.3,152.42,152.25,152.28,204620.0,152.3,152.42,152.25,152.28,204620.0
2021-03-25 14:05:00,152.27,152.35,152.04,152.05,212440.0,152.27,152.35,152.04,152.05,212440.0
2021-03-25 14:10:00,152.01,152.21,152.01,152.15,116540.0,152.01,152.21,152.01,152.15,116540.0
2021-03-25 14:15:00,152.18,152.22,151.86,152.14,227600.0,152.18,152.22,151.86,152.14,227600.0
2021-03-25 14:20:00,152.16,152.34,152.1,152.28,235680.0,152.16,152.34,152.1,152.28,235680.0
2021-03-25 14:25:00,152.3,152.39,152.05,152.13,223820.0,152.3,152.39,152.05,152.13,223820.0
2021-03-25 14:30:00,152.17,152.21,152.05,152.1,112880.0,152.17,152.21,152.05,152.1,112880.0
2021-03-25 14:35:00,152.11,152.75,152.11,152.51,314380.0,152.11,152.75,152.11,152.51,314380.0
2021-03-25 14:40:00,152.56,152.75,152.53,152.53,112160.0,152.56,152.75,152.53,152.53,112160.0
2021-03-25 14:45:00,152.59,153.02,152.59,152.94,320680.0,152.59,153.02,152.59,152.94,320680.0
2021-03-25 14:50:00,152.92,153.15,152.81,153.06,188000.0,152.92,153.15,152.81,153.06,188000.0
2021-03-25 14:55:00,153.06,153.08,152.89,152.99,141100.0,153.06,153.08,152.89,152.99,141100.0
2021-03-25 15:00:00,153.04,153.47,153.04,153.4,324820.0,153.04,153.47,153.04,153.4,324820.0
2021-03-25 15:05:00,153.43,153.43,152.98,152.98,162060.0,153.43,153.43,152.98,152.98,162060.0
2021-03-25 15:10:00,152.92,153.09,152.64,152.66,214920.0,152.92,153.09,152.64,152.66,214920.0
2021-03-25 15:15:00,152.7,152.9,152.65,152.65,264380.0,152.7,152.9,152.65,152.65,264380.0
2021-03-25 15:20:00,152.6,152.78,152.28,152.33,205760.0,152.6,152.78,152.28,152.33,205760.0
2021-03-25 15:25:00,152.3,152.47,152.28,152.39,196260.0,152.3,152.47,152.28,152.39,196260.0
2021-03-25 15:30:00,152.37,152.7,152.33,152.65,219760.0,152.37,152.7,152.33,152.65,219760.0
2021-03-25 15:35:00,152.62,152.66,152.45,152.63,236280.0,152.62,152.66,152.45,152.63,236280.0
2021-03-25 15:40:00,152.65,152.93,152.61,152.81,373680.0,152.65,152.93,152.61,152.81,373680.0
2021-03-25 15:45:00,152.85,153.03,152.81,153.0,371180.0,152.85,153.03,152.81,153.0,371180.0
2021-03-25 15:50:00,153.0,153.17,152.73,152.75,537220.0,153.0,153.17,152.73,152.75,537220.0
2021-03-25 15:55:00,152.62,152.68,152.28,152.31,1306700.0,152.62,152.68,152.28,152.31,1306700.0
2021-03-26 09:30:00,152.2,152.6,151.75,152.06,951320.0,152.2,152.6,151.75,152.06,951320.0
2021-03-26 09:35:00,152.0,152.63,151.8,152.46,415080.0,152.0,152.63,151.8,152.46,415080.0
2021-03-26 09:40:00,152.46,152.47,152.0,152.3,311840.0,152.46,152.47,152.0,152.3,311840.0
2021-03-26 09:45:00,152.36,152.78,152.09,152.51,369640.0,152.36,152.78,152.09,152.51,369640.0
2021-03-26 09:50:00,152.5,152.65,152.41,152.65,177380.0,152.5,152.65,152.41,152.65,177380.0
2021-03-26 09:55:00,152.66,152.7,152.25,152.35,210500.0,152.66,152.7,152.25,152.35,210500.0
2021-03-26 10:00:00,152.46,152.83,152.14,152.72,216700.0,152.46,152.83,152.14,152.72,216700.0
2021-03-26 10:05:00,152.77,152.79,152.3,152.33,150500.0,152.77,152.79,152.3,152.33,150500.0
2021-03-26 10:10:00,152.37,152.37,151.95,152.01,223820.0,152.37,152.37,151.95,152.01,223820.0
2021-03-26 10:15:00,152.04,152.09,151.71,151.71,227040.0,152.04,152.09,151.71,151.71,227040.0
2021-03-26 10:20:00,151.81,151.93,151.59,151.67,230360.0,151.81,151.93,151.59,151.67,230360.0
2021-03-26 10:25:00,151.76,152.28,151.76,152.25,294760.0,151.76,152.28,151.76,152.25,294760.0
2021-03-26 10:30:00,152.31,152.53,152.27,152.43,135460.0,152.31,152.53,152.27,152.43,135460.0
2021-03-26 10:35:00,152.49,152.6,152.42,152.53,226760.0,152.49,152.6,152.42,152.53,226760.0
2021-03-26 10:40:00,152.51,152.71,152.42,152.63,133600.0,152.51,152.71,152.42,152.63,133600.0
2021-03-26 10:45:00,152.6,152.77,152.43,152.46,142800.0,152.6,152.77,152.43,152.46,142800.0
2021-03-26 10:50:00,152.41,152.48,151.88,151.96,400400.0,152.41,152.48,151.88,151.96,400400.0
2021-03-26 10:55:00,151.95,152.02,151.81,151.99,323540.0,151.95,152.02,151.81,151.99,323540.0
2021-03-26 11:00:00,152.02,152.19,151.83,152.19,156640.0,152.02,152.19,151.83,152.19,156640.0
2021-03-26 11:05:00,152.12,152.29,152.12,152.25,44000.0,152.12,152.29,152.12,152.25,44000.0
2021-03-26 11:10:00,152.2,152.2,151.74,151.9,247980.0,152.2,152.2,151.74,151.9,247980.0
2021-03-26 11:15:00,151.93,152.12,151.92,152.1,192720.0,151.93,152.12,151.92,152.1,192720.0
2021-03-26 11:20:00,152.04,152.13,151.7,151.72,213700.0,152.04,152.13,151.7,151.72,213700.0
2021-03-26 11:25:00,151.74,151.85,151.65,151.69,131660.0,151.74,151.85,151.65,151.69,131660.0
2021-03-26 11:30:00,151.69,151.95,151.56,151.9,175260.0,151.69,151.95,151.56,151.9,175260.0
2021-03-26 11:35:00,151.86,152.21,151.86,152.13,137340.0,151.86,152.21,151.86,152.13,137340.0
2021-03-26 11:40:00,152.17,152.22,152.06,152.16,235500.0,152.17,152.22,152.06,152.16,235500.0
2021-03-26 11:45:00,152.17,152.29,152.06,152.07,80000.0,152.17,152.29,152.06,152.07,80000.0
2021-03-26 11:50:00,152.11,152.19,152.05,152.05,57100.0,152.11,152.19,152.05,152.05,57100.0
2021-03-26 11:55:00,152.06,152.09,151.91,152.02,103520.0,152.06,152.09,151.91,152.02,103520.0
2021-03-26 12:00:00,152.1,152.1,151.7,151.8,120360.0,152.1,152.1,151.7,151.8,120360.0
2021-03-26 12:05:00,151.79,151.85,151.6,151.65,134600.0,151.79,151.85,151.6,151.65,134600.0
2021-03-26 12:10:00,151.68,151.78,151.5,151.78,226660.0,151.68,151.78,151.5,151.78,226660.0
2021-03-26 12:15:00,151.9,151.93,151.63,151.76,86120.0,151.9,151.93,151.63,151.76,86120.0
2021-03-26 12:20:00,151.77,151.87,151.66,151.82,68320.0,151.77,151.87,151.66,151.82,68320.0
2021-03-26 12:25:00,151.9,151.96,151.77,151.89,113220.0,151.9,151.96,151.77,151.89,113220.0
2021-03-26 12:30:00,151.79,151.9,151.7,151.9,92420.0,151.79,151.9,151.7,151.9,92420.0
2021-03-26 12:35:00,151.95,152.08,151.92,152.03,116340.0,151.95,152.08,151.92,152.03,116340.0
2021-03-26 12:40:00,152.03,152.06,151.95,151.97,72660.0,152.03,152.06,151.95,151.97,72660.0
2021-03-26 12:45:00,151.94,151.96,151.76,151.95,109180.0,151.94,151.96,151.76,151.95,109180.0
2021-03-26 12:50:00,151.93,152.02,151.88,151.92,74740.0,151.93,152.02,151.88,151.92,74740.0
2021-03-26 12:55:00,151.88,151.89,151.6,151.65,168920.0,151.88,151.89,151.6,151.65,168920.0
2021-03-26 13:00:00,151.62,151.68,151.5,151.54,159240.0,151.62,151.68,151.5,151.54,159240.0
2021-03-26 13:05:00,151.55,151.56,151.43,151.44,140880.0,151.55,151.56,151.43,151.44,140880.0
2021-03-26 13:10:00,151.4,151.77,151.4,151.71,220300.0,151.4,151.77,151.4,151.71,220300.0
2021-03-26 13:15:00,151.72,151.76,151.58,151.64,177620.0,151.72,151.76,151.58,151.64,177620.0
2021-03-26 13:20:00,151.66,151.85,151.59,151.65,106120.0,151.66,151.85,151.59,151.65,106120.0
2021-03-26 13:25:00,151.72,151.77,151.55,151.77,98460.0,151.72,151.77,151.55,151.77,98460.0
2021-03-26 13:30:00,151.8,151.89,151.52,151.52,114420.0,151.8,151.89,151.52,151.52,114420.0
2021-03-26 13:35:00,151.52,151.52,151.37,151.38,116900.0,151.52,151.52,151.37,151.38,116900.0
2021-03-26 13:40:00,151.42,151.45,151.23,151.24,170080.0,151.42,151.45,151.23,151.24,170080.0
2021-03-26 13:45:00,151.32,151.32,150.9,151.03,241060.0,151.32,151.32,150.9,151.03,241060.0
2021-03-26 13:50:00,150.98,151.17,150.93,151.1,191620.0,150.98,151.17,150.93,151.1,191620.0
2021-03-26 13:55:00,151.06,151.13,151.02,151.11,169860.0,151.06,151.13,151.02,151.11,169860.0
2021-03-26 14:00:00,151.12,151.19,150.65,150.68,382740.0,151.12,151.19,150.65,150.68,382740.0
2021-03-26 14:05:00,150.69,150.71,150.38,150.57,401520.0,150.69,150.71,150.38,150.57,401520.0
2021-03-26 14:10:00,150.54,150.54,150.12,150.42,429440.0,150.54,150.54,150.12,150.42,429440.0
2021-03-26 14:15:00,150.48,150.5,150.13,150.13,299860.0,150.48,150.5,150.13,150.13,299860.0
2021-03-26 14:20:00,150.17,150.35,150.12,150.19,356120.0,150.17,150.35,150.12,150.19,356120.0
2021-03-26 14:25:00,150.19,150.49,150.17,150.45,127740.0,150.19,150.49,150.17,150.45,127740.0
2021-03-26 14:30:00,150.46,150.51,150.16,150.25,233460.0,150.46,150.51,150.16,150.25,233460.0
2021-03-26 14:35:00,150.29,150.35,150.05,150.25,168480.0,150.29,150.35,150.05,150.25,168480.0
2021-03-26 14:40:00,150.21,150.32,150.0,150.1,180640.0,150.21,150.32,150.0,150.1,180640.0
2021-03-26 14:45:00,150.03,150.21,149.8,149.82,326280.0,150.03,150.21,149.8,149.82,326280.0
2021-03-26 14:50:00,149.95,150.85,149.87,150.68,374880.0,149.95,150.85,149.87,150.68,374880.0
2021-03-26 14:55:00,150.66,150.85,150.58,150.83,196280.0,150.66,150.85,150.58,150.83,196280.0
2021-03-26 15:00:00,150.83,150.91,150.62,150.66,206840.0,150.83,150.91,150.62,150.66,206840.0
2021-03-26 15:05:00,150.69,150.69,150.51,150.58,198820.0,150.69,150.69,150.51,150.58,198820.0
2021-03-26 15:10:00,150.6,150.86,150.44,150.79,195840.0,150.6,150.86,150.44,150.79,195840.0
2021-03-26 15:15:00,150.79,151.13,150.75,151.13,170820.0,150.79,151.13,150.75,151.13,170820.0
2021-03-26 15:20:00,151.18,151.3,151.01,151.03,322660.0,151.18,151.3,151.01,151.03,322660.0
2021-03-26 15:25:00,151.08,151.47,151.07,151.41,308720.0,151.08,151.47,151.07,151.41,308720.0
2021-03-26 15:30:00,151.43,151.5,151.36,151.4,212640.0,151.43,151.5,151.36,151.4,212640.0
2021-03-26 15:35:00,151.34,151.64,151.33,151.64,448900.0,151.34,151.64,151.33,151.64,448900.0
2021-03-26 15:40:00,151.64,151.78,151.43,151.78,413620.0,151.64,151.78,151.43,151.78,413620.0
2021-03-26 15:45:00,151.71,151.83,151.54,151.6,435400.0,151.71,151.83,151.54,151.6,435400.0
2021-03-26 15:50:00,151.58,151.93,151.38,151.88,742840.0,151.58,151.93,151.38,151.88,742840.0
2021-03-26 15:55:00,151.91,152.75,151.91,152.66,1714420.0,151.91,152.75,151.91,152.66,1714420.0
2021-03-29 09:30:00,152.8,152.9,152.14,152.73,904320.0,152.8,152.9,152.14,152.73,904320.0
2021-03-29 09:35:00,152.72,153.29,152.62,153.13,442420.0,152.72,153.29,152.62,153.13,442420.0
2021-03-29 09:40:00,153.12,153.24,152.58,152.66,316000.0,153.12,153.24,152.58,152.66,316000.0
2021-03-29 09:45:00,152.71,153.01,152.61,152.83,411080.0,152.71,153.01,152.61,152.83,411080.0
2021-03-29 09:50:00,152.83,152.85,152.15,152.16,255760.0,152.83,152.85,152.15,152.16,255760.0
2021-03-29 09:55:00,152.2,152.2,151.73,151.76,316580.0,152.2,152.2,151.73,151.76,316580.0
2021-03-29 10:00:00,151.65,151.85,151.42,151.71,417300.0,151.65,151.85,151.42,151.71,417300.0
2021-03-29 10:05:00,151.74,151.92,151.61,151.64,193020.0,151.74,151.92,151.61,151.64,193020.0
2021-03-29 10:10:00,151.54,151.99,151.43,151.92,339540.0,151.54,151.99,151.43,151.92,339540.0
2021-03-29 10:15:00,151.85,152.01,151.51,151.92,237240.0,151.85,152.01,151.51,151.92,237240.0
2021-03-29 10:20:00,151.93,152.15,151.68,152.0,185060.0,151.93,152.15,151.68,152.0,185060.0
2021-03-29 10:25:00,152.01,152.38,151.9,152.0,163580.0,152.01,152.38,151.9,152.0,163580.0
2021-03-29 10:30:00,151.87,152.51,151.87,152.45,186760.0,151.87,152.51,151.87,152.45,186760.0
2021-03-29 10:35:00,152.48,153.04,152.48,152.79,301840.0,152.48,153.04,152.48,152.79,301840.0
2021-03-29 10:40:00,152.76,153.03,152.54,152.93,141180.0,152.76,153.03,152.54,152.93,141180.0
2021-03-29 10:45:00,152.95,153.15,152.73,152.95,346480.0,152.95,153.15,152.73,152.95,346480.0
2021-03-29 10:50:00,152.88,153.1,152.8,153.07,155940.0,152.88,153.1,152.8,153.07,155940.0
2021-03-29 10:55:00,153.02,153.15,152.79,152.85,267100.0,153.02,153.15,152.79,152.85,267100.0
2021-03-29 11:00:00,152.79,152.84,152.54,152.64,245440.0,152.79,152.84,152.54,152.64,245440.0
2021-03-29 11:05:00,152.72,152.74,152.44,152.57,275360.0,152.72,152.74,152.44,152.57,275360.0
2021-03-29 11:10:00,152.6,152.97,152.5,152.74,182260.0,152.6,152.97,152.5,152.74,182260.0
2021-03-29 11:15:00,152.7,152.74,152.31,152.36,124940.0,152.7,152.74,152.31,152.36,124940.0
2021-03-29 11:20:00,152.51,153.0,152.36,152.95,260700.0,152.51,153.0,152.36,152.95,260700.0
2021-03-29 11:25:00,152.99,153.15,152.98,153.1,287120.0,152.99,153.15,152.98,153.1,287120.0
2021-03-29 11:30:00,153.13,153.38,152.96,153.27,277540.0,153.13,153.38,152.96,153.27,277540.0
2021-03-29 11:35:00,153.25,153.41,153.14,153.14,141800.0,153.25,153.41,153.14,153.14,141800.0
2021-03-29 11:40:00,153.15,153.26,153.05,153.19,127860.0,153.15,153.26,153.05,153.19,127860.0
2021-03-29 11:45:00,153.17,153.31,152.98,153.11,198560.0,153.17,153.31,152.98,153.11,198560.0
2021-03-29 11:50:00,153.05,153.73,153.03,153.7,372720.0,153.05,153.73,153.03,153.7,372720.0
2021-03-29 11:55:00,153.72,153.79,153.46,153.57,252140.0,153.72,153.79,153.46,153.57,252140.0
2021-03-29 12:00:00,153.55,153.62,153.42,153.49,115620.0,153.55,153.62,153.42,153.49,115620.0
2021-03-29 12:05:00,153.46,153.55,152.96,153.16,107120.0,153.46,153.55,152.96,153.16,107120.0
2021-03-29 12:10:00,153.16,153.32,153.1,153.25,110960.0,153.16,153.32,153.1,153.25,110960.0
2021-03-29 12:15:00,153.28,153.42,153.18,153.27,92720.0,153.28,153.42,153.18,153.27,92720.0
2021-03-29 12:20:00,153.32,153.48,153.26,153.41,86580.0,153.32,153.48,153.26,153.41,86580.0
2021-03-29 12:25:00,153.36,153.7,153.35,153.65,124180.0,153.36,153.7,153.35,153.65,124180.0
2021-03-29 12:30:00,153.61,153.71,153.52,153.64,138080.0,153.61,153.71,153.52,153.64,138080.0
2021-03-29 12:35:00,153.65,153.67,153.56,153.6,95260.0,153.65,153.67,153.56,153.6,95260.0
2021-03-29 12:40:00,153.57,153.93,153.53,153.83,291700.0,153.57,153.93,153.53,153.83,291700.0
2021-03-29 12:45:00,153.88,153.9,153.73,153.73,120080.0,153.88,153.9,153.73,153.73,120080.0
2021-03-29 12:50:00,153.83,154.05,153.73,154.02,236660.0,153.83,154.05,153.73,154.02,236660.0
2021-03-29 12:55:00,154.04,154.15,154.02,154.07,227260.0,154.04,154.15,154.02,154.07,227260.0
2021-03-29 13:00:00,154.07,154.37,154.07,154.28,340740.0,154.07,154.37,154.07,154.28,340740.0
2021-03-29 13:05:00,154.35,154.38,154.22,154.26,239660.0,154.35,154.38,154.22,154.26,239660.0
2021-03-29 13:10:00,154.27,154.51,154.23,154.4,258220.0,154.27,154.51,154.23,154.4,258220.0
2021-03-29 13:15:00,154.43,154.53,154.38,154.49,125880.0,154.43,154.53,154.38,154.49,125880.0
2021-03-29 13:20:00,154.5,154.56,154.31,154.33,147920.0,154.5,154.56,154.31,154.33,147920.0
2021-03-29 13:25:00,154.38,154.38,154.07,154.13,172240.0,154.38,154.38,154.07,154.13,172240.0
2021-03-29 13:30:00,154.07,154.5,154.01,154.47,263900.0,154.07,154.5,154.01,154.47,263900.0
2021-03-29 13:35:00,154.49,154.49,154.15,154.2,69680.0,154.49,154.49,154.15,154.2,69680.0
2021-03-29 13:40:00,154.14,154.22,154.11,154.12,117080.0,154.14,154.22,154.11,154.12,117080.0
2021-03-29 13:45:00,154.1,154.36,154.04,154.24,132440.0,154.1,154.36,154.04,154.24,132440.0
2021-03-29 13:50:00,154.24,154.25,153.93,153.93,165400.0,154.24,154.25,153.93,153.93,165400.0
2021-03-29 13:55:00,153.93,154.05,153.8,153.9,186380.0,153.93,154.05,153.8,153.9,186380.0
2021-03-29 14:00:00,153.82,153.9,153.5,153.61,202380.0,153.82,153.9,153.5,153.61,202380.0
2021-03-29 14:05:00,153.62,153.65,153.49,153.55,142280.0,153.62,153.65,153.49,153.55,142280.0
2021-03-29 14:10:00,153.51,153.61,153.31,153.61,144040.0,153.51,153.61,153.31,153.61,144040.0
2021-03-29 14:15:00,153.52,153.6,153.35,153.45,87960.0,153.52,153.6,153.35,153.45,87960.0
2021-03-29 14:20:00,153.49,153.69,153.35,153.55,162220.0,153.49,153.69,153.35,153.55,162220.0
2021-03-29 14:25:00,153.57,153.58,153.4,153.53,125160.0,153.57,153.58,153.4,153.53,125160.0
2021-03-29 14:30:00,153.5,153.55,153.13,153.28,170980.0,153.5,153.55,153.13,153.28,170980.0
2021-03-29 14:35:00,153.27,153.29,153.15,153.17,128140.0,153.27,153.29,153.15,153.17,128140.0
2021-03-29 14:40:00,153.13,153.34,153.1,153.21,115520.0,153.13,153.34,153.1,153.21,115520.0
2021-03-29 14:45:00,153.17,153.7,153.17,153.57,172860.0,153.17,153.7,153.17,153.57,172860.0
2021-03-29 14:50:00,153.55,153.61,153.41,153.46,154340.0,153.55,153.61,153.41,153.46,154340.0
2021-03-29 14:55:00,153.42,153.47,153.24,153.47,127180.0,153.42,153.47,153.24,153.47,127180.0
2021-03-29 15:00:00,153.43,153.94,153.43,153.8,354040.0,153.43,153.94,153.43,153.8,354040.0
2021-03-29 15:05:00,153.82,153.93,153.73,153.84,87620.0,153.82,153.93,153.73,153.84,87620.0
2021-03-29 15:10:00,153.81,154.17,153.75,153.91,254320.0,153.81,154.17,153.75,153.91,254320.0
2021-03-29 15:15:00,153.98,154.09,153.86,153.86,74380.0,153.98,154.09,153.86,153.86,74380.0
2021-03-29 15:20:00,153.96,154.08,153.76,154.08,132640.0,153.96,154.08,153.76,154.08,132640.0
2021-03-29 15:25:00,154.01,154.12,153.99,154.04,163460.0,154.01,154.12,153.99,154.04,163460.0
2021-03-29 15:30:00,154.08,154.15,153.92,153.95,177900.0,154.08,154.15,153.92,153.95,177900.0
2021-03-29 15:35:00,153.98,154.15,153.98,154.15,212080.0,153.98,154.15,153.98,154.15,212080.0
2021-03-29 15:40:00,154.13,154.15,153.8,153.84,181180.0,154.13,154.15,153.8,153.84,181180.0
2021-03-29 15:45:00,153.81,154.06,153.81,153.86,205500.0,153.81,154.06,153.81,153.86,205500.0
2021-03-29 15:50:00,153.85,153.91,153.46,153.48,469980.0,153.85,153.91,153.46,153.48,469980.0
2021-03-29 15:55:00,153.47,153.84,153.38,153.84,847740.0,153.47,153.84,153.38,153.84,847740.0
2021-03-30 09:30:00,153.5,153.65,152.65,152.8,1219940.0,153.5,153.65,152.65,152.8,1219940.0
2021-03-30 09:35:00,152.67,153.0,152.35,153.0,407240.0,152.67,153.0,152.35,153.0,407240.0
2021-03-30 09:40:00,152.89,153.03,152.35,152.43,254840.0,152.89,153.03,152.35,152.43,254840.0
2021-03-30 09:45:00,152.47,152.68,152.29,152.56,269780.0,152.47,152.68,152.29,152.56,269780.0
2021-03-30 09:50:00,152.56,152.56,152.16,152.25,422360.0,152.56,152.56,152.16,152.25,422360.0
2021-03-30 09:55:00,152.26,152.53,152.16,152.48,280380.0,152.26,152.53,152.16,152.48,280380.0
2021-03-30 10:00:00,152.45,152.49,151.95,152.15,339360.0,152.45,152.49,151.95,152.15,339360.0
2021-03-30 10:05:00,152.1,152.44,152.02,152.34,229460.0,152.1,152.44,152.02,152.34,229460.0
2021-03-30 10:10:00,152.3,152.55,152.28,152.38,297880.0,152.3,152.55,152.28,152.38,297880.0
2021-03-30 10:15:00,152.25,152.32,151.85,151.91,456300.0,152.25,152.32,151.85,151.91,456300.0
2021-03-30 10:20:00,151.96,152.02,151.7,152.0,325940.0,151.96,152.02,151.7,152.0,325940.0
2021-03-30 10:25:00,152.02,152.29,151.95,152.29,257400.0,152.02,152.29,151.95,152.29,257400.0
2021-03-30 10:30:00,152.28,152.44,152.17,152.39,308820.0,152.28,152.44,152.17,152.39,308820.0
2021-03-30 10:35:00,152.44,152.5,152.11,152.13,179460.0,152.44,152.5,152.11,152.13,179460.0
2021-03-30 10:40:00,152.15,152.9,152.15,152.86,296700.0,152.15,152.9,152.15,152.86,296700.0
2021-03-30 10:45:00,152.83,152.87,152.56,152.7,312740.0,152.83,152.87,152.56,152.7,312740.0
2021-03-30 10:50:00,152.66,152.74,152.37,152.44,214520.0,152.66,152.74,152.37,152.44,214520.0
2021-03-30 10:55:00,152.5,152.53,152.3,152.44,140300.0,152.5,152.53,152.3,152.44,140300.0
2021-03-30 11:00:00,152.5,152.65,152.38,152.48,140900.0,152.5,152.65,152.38,152.48,140900.0
2021-03-30 11:05:00,152.43,152.5,152.25,152.5,135940.0,152.43,152.5,152.25,152.5,135940.0
2021-03-30 11:10:00,152.46,152.67,152.31,152.39,229420.0,152.46,152.67,152.31,152.39,229420.0
2021-03-30 11:15:00,152.4,152.56,152.4,152.47,77640.0,152.4,152.56,152.4,152.47,77640.0
2021-03-30 11:20:00,152.54,152.54,152.27,152.37,177420.0,152.54,152.54,152.27,152.37,177420.0
2021-03-30 11:25:00,152.33,152.65,152.3,152.5,231200.0,152.33,152.65,152.3,152.5,231200.0
2021-03-30 11:30:00,152.61,153.12,152.57,153.03,381620.0,152.61,153.12,152.57,153.03,381620.0
2021-03-30 11:35:00,153.04,153.3,153.04,153.28,258440.0,153.04,153.3,153.04,153.28,258440.0
2021-03-30 11:40:00,153.3,153.35,152.92,153.02,237140.0,153.3,153.35,152.92,153.02,237140.0
2021-03-30 11:45:00,153.06,153.08,152.55,152.6,113060.0,153.06,153.08,152.55,152.6,113060.0
2021-03-30 11:50:00,152.69,152.69,152.45,152.51,146860.0,152.69,152.69,152.45,152.51,146860.0
2021-03-30 11:55:00,152.52,152.57,152.41,152.46,88120.0,152.52,152.57,152.41,152.46,88120.0
2021-03-30 12:00:00,152.51,152.57,152.29,152.45,142180.0,152.51,152.57,152.29,152.45,142180.0
2021-03-30 12:05:00,152.54,152.61,152.38,152.43,137300.0,152.54,152.61,152.38,152.43,137300.0
2021-03-30 12:10:00,152.43,152.56,152.37,152.55,126860.0,152.43,152.56,152.37,152.55,126860.0
2021-03-30 12:15:00,152.57,152.57,152.45,152.46,116540.0,152.57,152.57,152.45,152.46,116540.0
2021-03-30 12:20:00,152.47,152.61,152.43,152.58,66760.0,152.47,152.61,152.43,152.58,66760.0
2021-03-30 12:25:00,152.63,152.71,152.59,152.65,86360.0,152.63,152.71,152.59,152.65,86360.0
2021-03-30 12:30:00,152.62,152.67,152.53,152.53,44760.0,152.62,152.67,152.53,152.53,44760.0
2021-03-30 12:35:00,152.53,152.75,152.47,152.7,138100.0,152.53,152.75,152.47,152.7,138100.0
2021-03-30 12:40:00,152.75,152.75,152.48,152.5,48920.0,152.75,152.75,152.48,152.5,48920.0
2021-03-30 12:45:00,152.48,152.56,152.46,152.56,36280.0,152.48,152.56,152.46,152.56,36280.0
2021-03-30 12:50:00,152.55,152.56,152.3,152.51,75420.0,152.55,152.56,152.3,152.51,75420.0
2021-03-30 12:55:00,152.4,152.55,152.39,152.43,23040.0,152.4,152.55,152.39,152.43,23040.0
2021-03-30 13:00:00,152.38,152.4,152.15,152.3,212800.0,152.38,152.4,152.15,152.3,212800.0
2021-03-30 13:05:00,152.32,152.32,152.13,152.25,76300.0,152.32,152.32,152.13,152.25,76300.0
2021-03-30 13:10:00,152.25,152.41,152.25,152.41,28620.0,152.25,152.41,152.25,152.41,28620.0
2021-03-30 13:15:00,152.39,152.47,152.35,152.41,41780.0,152.39,152.47,152.35,152.41,41780.0
2021-03-30 13:20:00,152.43,152.51,152.43,152.51,38460.0,152.43,152.51,152.43,152.51,38460.0
2021-03-30 13:25:00,152.52,152.7,152.52,152.7,105300.0,152.52,152.7,152.52,152.7,105300.0
2021-03-30 13:30:00,152.63,152.7,152.58,152.64,70020.0,152.63,152.7,152.58,152.64,70020.0
2021-03-30 13:35:00,152.7,152.81,152.65,152.7,160700.0,152.7,152.81,152.65,152.7,160700.0
2021-03-30 13:40:00,152.64,152.79,152.61,152.69,82080.0,152.64,152.79,152.61,152.69,82080.0
2021-03-30 13:45:00,152.66,152.75,152.64,152.67,61320.0,152.66,152.75,152.64,152.67,61320.0
2021-03-30 13:50:00,152.69,152.73,152.62,152.63,35000.0,152.69,152.73,152.62,152.63,35000.0
2021-03-30 13:55:00,152.67,152.67,152.47,152.58,54200.0,152.67,152.67,152.47,152.58,54200.0
2021-03-30 14:00:00,152.49,152.49,152.31,152.42,46300.0,152.49,152.49,152.31,152.42,46300.0
2021-03-30 14:05:00,152.42,152.5,152.34,152.48,100540.0,152.42,152.5,152.34,152.48,100540.0
2021-03-30 14:10:00,152.47,152.51,152.33,152.38,80240.0,152.47,152.51,152.33,152.38,80240.0
2021-03-30 14:15:00,152.47,152.6,152.41,152.53,88900.0,152.47,152.6,152.41,152.53,88900.0
2021-03-30 14:20:00,152.53,152.56,152.25,152.46,102320.0,152.53,152.56,152.25,152.46,102320.0
2021-03-30 14:25:00,152.48,152.53,152.42,152.51,84300.0,152.48,152.53,152.42,152.51,84300.0
2021-03-30 14:30:00,152.46,152.8,152.44,152.8,149180.0,152.46,152.8,152.44,152.8,149180.0
2021-03-30 14:35:00,152.79,152.85,152.63,152.85,56960.0,152.79,152.85,152.63,152.85,56960.0
2021-03-30 14:40:00,152.79,152.91,152.69,152.69,56420.0,152.79,152.91,152.69,152.69,56420.0
2021-03-30 14:45:00,152.73,152.82,152.68,152.76,71680.0,152.73,152.82,152.68,152.76,71680.0
2021-03-30 14:50:00,152.82,152.9,152.73,152.87,162540.0,152.82,152.9,152.73,152.87,162540.0
2021-03-30 14:55:00,152.86,153.09,152.74,153.09,138120.0,152.86,153.09,152.74,153.09,138120.0
2021-03-30 15:00:00,153.07,153.23,152.97,153.22,166440.0,153.07,153.23,152.97,153.22,166440.0
2021-03-30 15:05:00,153.18,153.19,153.08,153.08,75100.0,153.18,153.19,153.08,153.08,75100.0
2021-03-30 15:10:00,153.06,153.13,152.98,153.09,105880.0,153.06,153.13,152.98,153.09,105880.0
2021-03-30 15:15:00,153.15,153.31,153.15,153.23,195640.0,153.15,153.31,153.15,153.23,195640.0
2021-03-30 15:20:00,153.27,153.42,153.15,153.39,185720.0,153.27,153.42,153.15,153.39,185720.0
2021-03-30 15:25:00,153.41,153.41,153.19,153.3,90960.0,153.41,153.41,153.19,153.3,90960.0
2021-03-30 15:30:00,153.33,153.4,153.3,153.3,137320.0,153.33,153.4,153.3,153.3,137320.0
2021-03-30 15:35:00,153.37,153.45,153.21,153.21,233200.0,153.37,153.45,153.21,153.21,233200.0
2021-03-30 15:40:00,153.23,153.24,153.03,153.05,94980.0,153.23,153.24,153.03,153.05,94980.0
2021-03-30 15:45:00,153.03,153.1,152.87,152.87,352720.0,153.03,153.1,152.87,152.87,352720.0
2021-03-30 15:50:00,152.88,152.88,152.52,152.54,562540.0,152.88,152.88,152.52,152.54,562540.0
2021-03-30 15:55:00,152.56,152.92,152.23,152.79,1461540.0,152.56,152.92,152.23,152.79,1461540.0
2021-03-31 09:30:00,153.2,153.59,153.13,153.3,893020.0,153.2,153.59,153.13,153.3,893020.0
2021-03-31 09:35:00,153.28,153.65,153.25,153.41,474620.0,153.28,153.65,153.25,153.41,474620.0
2021-03-31 09:40:00,153.39,153.65,153.31,153.39,250960.0,153.39,153.65,153.31,153.39,250960.0
2021-03-31 09:45:00,153.4,153.94,153.4,153.9,392840.0,153.4,153.94,153.4,153.9,392840.0
2021-03-31 09:50:00,153.93,154.09,153.83,154.05,507560.0,153.93,154.09,153.83,154.05,507560.0
2021-03-31 09:55:00,154.05,154.09,153.83,154.04,370140.0,154.05,154.09,153.83,154.04,370140.0
2021-03-31 10:00:00,154.05,154.4,154.04,154.22,452080.0,154.05,154.4,154.04,154.22,452080.0
2021-03-31 10:05:00,154.26,154.87,154.26,154.65,536920.0,154.26,154.87,154.26,154.65,536920.0
2021-03-31 10:10:00,154.71,155.04,154.71,155.0,667420.0,154.71,155.04,154.71,155.0,667420.0
2021-03-31 10:15:00,155.01,155.19,154.8,155.17,601940.0,155.01,155.19,154.8,155.17,601940.0
2021-03-31 10:20:00,155.19,155.33,155.06,155.14,580480.0,155.19,155.33,155.06,155.14,580480.0
2021-03-31 10:25:00,155.14,155.14,154.85,154.97,387900.0,155.14,155.14,154.85,154.97,387900.0
2021-03-31 10:30:00,155.0,155.29,154.93,155.19,310920.0,155.0,155.29,154.93,155.19,310920.0
2021-03-31 10:35:00,155.21,155.45,155.21,155.32,296040.0,155.21,155.45,155.21,155.32,296040.0
2021-03-31 10:40:00,155.34,155.57,155.32,155.36,381620.0,155.34,155.57,155.32,155.36,381620.0
2021-03-31 10:45:00,155.36,155.55,155.25,155.34,295380.0,155.36,155.55,155.25,155.34,295380.0
2021-03-31 10:50:00,155.34,155.65,155.29,155.56,285380.0,155.34,155.65,155.29,155.56,285380.0
2021-03-31 10:55:00,155.59,155.65,155.25,155.25,131820.0,155.59,155.65,155.25,155.25,131820.0
2021-03-31 11:00:00,155.24,155.36,155.13,155.15,115280.0,155.24,155.36,155.13,155.15,115280.0
2021-03-31 11:05:00,155.19,155.3,155.14,155.15,74880.0,155.19,155.3,155.14,155.15,74880.0
2021-03-31 11:10:00,155.13,155.4,155.13,155.26,242480.0,155.13,155.4,155.13,155.26,242480.0
2021-03-31 11:15:00,155.28,155.31,155.12,155.14,150740.0,155.28,155.31,155.12,155.14,150740.0
2021-03-31 11:20:00,155.11,155.25,155.08,155.15,115000.0,155.11,155.25,155.08,155.15,115000.0
2021-03-31 11:25:00,155.14,155.27,155.1,155.18,118140.0,155.14,155.27,155.1,155.18,118140.0
2021-03-31 11:30:00,155.21,155.39,155.14,155.31,140640.0,155.21,155.39,155.14,155.31,140640.0
2021-03-31 11:35:00,155.3,155.31,155.16,155.3,108880.0,155.3,155.31,155.16,155.3,108880.0
2021-03-31 11:40:00,155.26,155.3,155.19,155.21,60160.0,155.26,155.3,155.19,155.21,60160.0
2021-03-31 11:45:00,155.22,155.51,155.22,155.49,191500.0,155.22,155.51,155.22,155.49,191500.0
2021-03-31 11:50:00,155.54,155.81,155.51,155.81,306340.0,155.54,155.81,155.51,155.81,306340.0
2021-03-31 11:55:00,155.79,155.94,155.78,155.93,149160.0,155.79,155.94,155.78,155.93,149160.0
2021-03-31 12:00:00,155.92,155.97,155.8,155.84,159840.0,155.92,155.97,155.8,155.84,159840.0
2021-03-31 12:05:00,155.84,155.84,155.65,155.69,244020.0,155.84,155.84,155.65,155.69,244020.0
2021-03-31 12:10:00,155.64,155.76,155.57,155.68,66380.0,155.64,155.76,155.57,155.68,66380.0
2021-03-31 12:15:00,155.71,155.78,155.67,155.71,73160.0,155.71,155.78,155.67,155.71,73160.0
2021-03-31 12:20:00,155.72,155.75,155.63,155.66,60580.0,155.72,155.75,155.63,155.66,60580.0
2021-03-31 12:25:00,155.66,155.66,155.48,155.51,184320.0,155.66,155.66,155.48,155.51,184320.0
2021-03-31 12:30:00,155.55,155.73,155.55,155.6,88680.0,155.55,155.73,155.55,155.6,88680.0
2021-03-31 12:35:00,155.57,155.9,155.57,155.9,123800.0,155.57,155.9,155.57,155.9,123800.0
2021-03-31 12:40:00,155.93,155.93,155.68,155.68,60400.0,155.93,155.93,155.68,155.68,60400.0
2021-03-31 12:45:00,155.66,155.7,155.6,155.65,87340.0,155.66,155.7,155.6,155.65,87340.0
2021-03-31 12:50:00,155.66,155.66,155.51,155.52,77140.0,155.66,155.66,155.51,155.52,77140.0
2021-03-31 12:55:00,155.5,155.59,155.45,155.52,57360.0,155.5,155.59,155.45,155.52,57360.0
2021-03-31 13:00:00,155.54,155.6,155.44,155.44,75940.0,155.54,155.6,155.44,155.44,75940.0
2021-03-31 13:05:00,155.51,155.59,155.48,155.59,96440.0,155.51,155.59,155.48,155.59,96440.0
2021-03-31 13:10:00,155.6,155.66,155.59,155.64,50140.0,155.6,155.66,155.59,155.64,50140.0
2021-03-31 13:15:00,155.61,155.69,155.51,155.51,92440.0,155.61,155.69,155.51,155.51,92440.0
2021-03-31 13:20:00,155.46,155.65,155.43,155.65,218300.0,155.46,155.65,155.43,155.65,218300.0
2021-03-31 13:25:00,155.65,155.7,155.63,155.7,133840.0,155.65,155.7,155.63,155.7,133840.0
2021-03-31 13:30:00,155.71,155.71,155.55,155.59,88040.0,155.71,155.71,155.55,155.59,88040.0
2021-03-31 13:35:00,155.62,155.69,155.59,155.59,34660.0,155.62,155.69,155.59,155.59,34660.0
2021-03-31 13:40:00,155.53,155.54,155.35,155.35,113260.0,155.53,155.54,155.35,155.35,113260.0
2021-03-31 13:45:00,155.34,155.48,155.34,155.38,54660.0,155.34,155.48,155.34,155.38,54660.0
2021-03-31 13:50:00,155.37,155.46,155.37,155.46,61900.0,155.37,155.46,155.37,155.46,61900.0
2021-03-31 13:55:00,155.48,155.52,155.38,155.38,33600.0,155.48,155.52,155.38,155.38,33600.0
2021-03-31 14:00:00,155.34,155.34,155.09,155.19,151200.0,155.34,155.34,155.09,155.19,151200.0
2021-03-31 14:05:00,155.17,155.2,155.07,155.16,126040.0,155.17,155.2,155.07,155.16,126040.0
2021-03-31 14:10:00,155.1,155.12,154.89,154.97,143460.0,155.1,155.12,154.89,154.97,143460.0
2021-03-31 14:15:00,155.0,155.05,154.96,155.02,120420.0,155.0,155.05,154.96,155.02,120420.0
2021-03-31 14:20:00,155.01,155.15,155.0,155.06,78560.0,155.01,155.15,155.0,155.06,78560.0
2021-03-31 14:25:00,155.1,155.17,155.06,155.11,41540.0,155.1,155.17,155.06,155.11,41540.0
2021-03-31 14:30:00,155.17,155.24,155.08,155.16,115320.0,155.17,155.24,155.08,155.16,115320.0
2021-03-31 14:35:00,155.17,155.18,155.05,155.18,82400.0,155.17,155.18,155.05,155.18,82400.0
2021-03-31 14:40:00,155.16,155.21,154.95,154.99,120640.0,155.16,155.21,154.95,154.99,120640.0
2021-03-31 14:45:00,154.96,155.03,154.93,154.97,71840.0,154.96,155.03,154.93,154.97,71840.0
2021-03-31 14:50:00,154.96,155.16,154.93,155.15,100740.0,154.96,155.16,154.93,155.15,100740.0
2021-03-31 14:55:00,155.13,155.34,155.13,155.2,146820.0,155.13,155.34,155.13,155.2,146820.0
2021-03-31 15:00:00,155.21,155.5,155.21,155.48,175960.0,155.21,155.5,155.21,155.48,175960.0
2021-03-31 15:05:00,155.44,155.46,155.23,155.32,86820.0,155.44,155.46,155.23,155.32,86820.0
2021-03-31 15:10:00,155.31,155.33,155.21,155.28,140120.0,155.31,155.33,155.21,155.28,140120.0
2021-03-31 15:15:00,155.3,155.4,155.17,155.17,142280.0,155.3,155.4,155.17,155.17,142280.0
2021-03-31 15:20:00,155.18,155.27,155.12,155.17,84680.0,155.18,155.27,155.12,155.17,84680.0
2021-03-31 15:25:00,155.15,155.2,154.9,154.98,226740.0,155.15,155.2,154.9,154.98,226740.0
2021-03-31 15:30:00,154.96,155.08,154.78,154.85,267060.0,154.96,155.08,154.78,154.85,267060.0
2021-03-31 15:35:00,154.87,155.11,154.87,154.99,148540.0,154.87,155.11,154.87,154.99,148540.0
2021-03-31 15:40:00,154.94,155.13,154.85,154.89,131020.0,154.94,155.13,154.85,154.89,131020.0
2021-03-31 15:45:00,154.86,154.98,154.76,154.87,393500.0,154.86,154.98,154.76,154.87,393500.0
2021-03-31 15:50:00,154.84,155.25,154.74,154.77,726120.0,154.84,155.25,154.74,154.77,726120.0
2021-03-31 15:55:00,154.71,154.9,154.59,154.78,1736400.0,154.71,154.9,154.59,154.78,1736400.0
2021-04-01 09:30:00,155.9,156.51,155.78,156.29,1880400.0,155.9,156.51,155.78,156.29,1880400.0
2021-04-01 09:35:00,156.25,156.63,156.18,156.5,694920.0,156.25,156.63,156.18,156.5,694920.0
2021-04-01 09:40:00,156.43,156.53,156.15,156.43,310640.0,156.43,156.53,156.15,156.43,310640.0
2021-04-01 09:45:00,156.45,156.8,156.45,156.7,680540.0,156.45,156.8,156.45,156.7,680540.0
2021-04-01 09:50:00,156.69,156.85,156.34,156.4,486860.0,156.69,156.85,156.34,156.4,486860.0
2021-04-01 09:55:00,156.45,156.71,156.44,156.65,282520.0,156.45,156.71,156.44,156.65,282520.0
2021-04-01 10:00:00,156.59,156.68,155.95,155.98,350460.0,156.59,156.68,155.95,155.98,350460.0
2021-04-01 10:05:00,156.03,156.66,156.0,156.6,231760.0,156.03,156.66,156.0,156.6,231760.0
2021-04-01 10:10:00,156.57,156.7,156.47,156.5,313300.0,156.57,156.7,156.47,156.5,313300.0
2021-04-01 10:15:00,156.49,156.5,156.25,156.27,285440.0,156.49,156.5,156.25,156.27,285440.0
2021-04-01 10:20:00,156.24,156.44,156.15,156.36,134000.0,156.24,156.44,156.15,156.36,134000.0
2021-04-01 10:25:00,156.3,156.75,156.15,156.45,359540.0,156.3,156.75,156.15,156.45,359540.0
2021-04-01 10:30:00,156.5,156.71,156.5,156.63,236720.0,156.5,156.71,156.5,156.63,236720.0
2021-04-01 10:35:00,156.66,156.75,156.5,156.51,211840.0,156.66,156.75,156.5,156.51,211840.0
2021-04-01 10:40:00,156.54,156.9,156.47,156.8,328760.0,156.54,156.9,156.47,156.8,328760.0
2021-04-01 10:45:00,156.8,156.84,156.7,156.7,176640.0,156.8,156.84,156.7,156.7,176640.0
2021-04-01 10:50:00,156.67,156.71,156.51,156.57,102280.0,156.67,156.71,156.51,156.57,102280.0
2021-04-01 10:55:00,156.59,156.59,156.34,156.53,298420.0,156.59,156.59,156.34,156.53,298420.0
2021-04-01 11:00:00,156.52,156.79,156.52,156.76,128180.0,156.52,156.79,156.52,156.76,128180.0
2021-04-01 11:05:00,156.72,156.72,156.42,156.45,275140.0,156.72,156.72,156.42,156.45,275140.0
2021-04-01 11:10:00,156.4,156.5,156.22,156.35,360900.0,156.4,156.5,156.22,156.35,360900.0
2021-04-01 11:15:00,156.35,156.43,156.05,156.3,170320.0,156.35,156.43,156.05,156.3,170320.0
2021-04-01 11:20:00,156.3,156.54,156.24,156.24,246620.0,156.3,156.54,156.24,156.24,246620.0
2021-04-01 11:25:00,156.24,156.5,156.24,156.46,73040.0,156.24,156.5,156.24,156.46,73040.0
2021-04-01 11:30:00,156.49,156.57,156.35,156.35,166380.0,156.49,156.57,156.35,156.35,166380.0
2021-04-01 11:35:00,156.38,156.43,156.28,156.31,95580.0,156.38,156.43,156.28,156.31,95580.0
2021-04-01 11:40:00,156.3,156.33,156.18,156.3,163340.0,156.3,156.33,156.18,156.3,163340.0
2021-04-01 11:45:00,156.35,156.45,156.29,156.38,89040.0,156.35,156.45,156.29,156.38,89040.0
2021-04-01 11:50:00,156.36,156.45,156.34,156.36,89840.0,156.36,156.45,156.34,156.36,89840.0
2021-04-01 11:55:00,156.39,156.58,156.38,156.38,168000.0,156.39,156.58,156.38,156.38,168000.0
2021-04-01 12:00:00,156.37,156.52,156.31,156.45,144540.0,156.37,156.52,156.31,156.45,144540.0
2021-04-01 12:05:00,156.42,156.62,156.42,156.57,98620.0,156.42,156.62,156.42,156.57,98620.0
2021-04-01 12:10:00,156.56,156.58,156.45,156.46,102380.0,156.56,156.58,156.45,156.46,102380.0
2021-04-01 12:15:00,156.52,156.65,156.42,156.59,104640.0,156.52,156.65,156.42,156.59,104640.0
2021-04-01 12:20:00,156.59,156.61,156.5,156.6,143160.0,156.59,156.61,156.5,156.6,143160.0
2021-04-01 12:25:00,156.57,156.81,156.57,156.8,172340.0,156.57,156.81,156.57,156.8,172340.0
2021-04-01 12:30:00,156.82,156.85,156.66,156.66,190580.0,156.82,156.85,156.66,156.66,190580.0
2021-04-01 12:35:00,156.68,156.85,156.66,156.82,152080.0,156.68,156.85,156.66,156.82,152080.0
2021-04-01 12:40:00,156.82,156.91,156.74,156.91,188480.0,156.82,156.91,156.74,156.91,188480.0
2021-04-01 12:45:00,156.92,156.94,156.79,156.82,280680.0,156.92,156.94,156.79,156.82,280680.0
2021-04-01 12:50:00,156.79,156.92,156.69,156.91,108280.0,156.79,156.92,156.69,156.91,108280.0
2021-04-01 12:55:00,156.92,156.96,156.88,156.94,80300.0,156.92,156.96,156.88,156.94,80300.0
2021-04-01 13:00:00,156.94,157.05,156.85,156.86,228980.0,156.94,157.05,156.85,156.86,228980.0
2021-04-01 13:05:00,156.87,156.95,156.85,156.9,136620.0,156.87,156.95,156.85,156.9,136620.0
2021-04-01 13:10:00,156.85,156.87,156.79,156.79,114080.0,156.85,156.87,156.79,156.79,114080.0
2021-04-01 13:15:00,156.81,156.81,156.55,156.61,171640.0,156.81,156.81,156.55,156.61,171640.0
2021-04-01 13:20:00,156.64,156.74,156.6,156.6,117340.0,156.64,156.74,156.6,156.6,117340.0
2021-04-01 13:25:00,156.61,156.65,156.5,156.5,178600.0,156.61,156.65,156.5,156.5,178600.0
2021-04-01 13:30:00,156.53,156.73,156.53,156.69,93680.0,156.53,156.73,156.53,156.69,93680.0
2021-04-01 13:35:00,156.7,156.81,156.66,156.81,103920.0,156.7,156.81,156.66,156.81,103920.0
2021-04-01 13:40:00,156.8,156.88,156.76,156.85,106680.0,156.8,156.88,156.76,156.85,106680.0
2021-04-01 13:45:00,156.9,156.98,156.75,156.76,110100.0,156.9,156.98,156.75,156.76,110100.0
2021-04-01 13:50:00,156.79,156.92,156.79,156.83,80480.0,156.79,156.92,156.79,156.83,80480.0
2021-04-01 13:55:00,156.85,156.89,156.7,156.73,84960.0,156.85,156.89,156.7,156.73,84960.0
2021-04-01 14:00:00,156.75,156.82,156.71,156.8,96020.0,156.75,156.82,156.71,156.8,96020.0
2021-04-01 14:05:00,156.82,156.83,156.67,156.67,38300.0,156.82,156.83,156.67,156.67,38300.0
2021-04-01 14:10:00,156.64,156.78,156.62,156.75,62680.0,156.64,156.78,156.62,156.75,62680.0
2021-04-01 14:15:00,156.75,156.75,156.67,156.7,41820.0,156.75,156.75,156.67,156.7,41820.0
2021-04-01 14:20:00,156.74,156.87,156.7,156.87,139300.0,156.74,156.87,156.7,156.87,139300.0
2021-04-01 14:25:00,156.9,157.0,156.85,156.96,152240.0,156.9,157.0,156.85,156.96,152240.0
2021-04-01 14:30:00,156.97,157.02,156.94,156.96,83000.0,156.97,157.02,156.94,156.96,83000.0
2021-04-01 14:35:00,156.97,157.22,156.95,157.21,300380.0,156.97,157.22,156.95,157.21,300380.0
2021-04-01 14:40:00,157.2,157.43,157.2,157.43,317780.0,157.2,157.43,157.2,157.43,317780.0
2021-04-01 14:45:00,157.45,157.47,157.25,157.28,219340.0,157.45,157.47,157.25,157.28,219340.0
2021-04-01 14:50:00,157.29,157.48,157.29,157.43,108660.0,157.29,157.48,157.29,157.43,108660.0
2021-04-01 14:55:00,157.43,157.45,157.38,157.38,119280.0,157.43,157.45,157.38,157.38,119280.0
2021-04-01 15:00:00,157.39,157.6,157.36,157.57,269040.0,157.39,157.6,157.36,157.57,269040.0
2021-04-01 15:05:00,157.59,157.73,157.36,157.72,248140.0,157.59,157.73,157.36,157.72,248140.0
2021-04-01 15:10:00,157.75,157.77,157.53,157.65,319740.0,157.75,157.77,157.53,157.65,319740.0
2021-04-01 15:15:00,157.61,157.84,157.52,157.77,269660.0,157.61,157.84,157.52,157.77,269660.0
2021-04-01 15:20:00,157.77,157.81,157.58,157.7,203940.0,157.77,157.81,157.58,157.7,203940.0
2021-04-01 15:25:00,157.67,157.75,157.63,157.71,231280.0,157.67,157.75,157.63,157.71,231280.0
2021-04-01 15:30:00,157.75,157.85,157.69,157.74,236340.0,157.75,157.85,157.69,157.74,236340.0
2021-04-01 15:35:00,157.77,157.88,157.71,157.83,519500.0,157.77,157.88,157.71,157.83,519500.0
2021-04-01 15:40:00,157.81,157.83,157.7,157.8,402440.0,157.81,157.83,157.7,157.8,402440.0
2021-04-01 15:45:00,157.8,158.03,157.76,157.99,605760.0,157.8,158.03,157.76,157.99,605760.0
2021-04-01 15:50:00,157.99,158.12,157.91,158.08,663000.0,157.99,158.12,157.91,158.08,663000.0
2021-04-01 15:55:00,158.06,158.1,157.87,158.08,1455480.0,158.06,158.1,157.87,158.08,1455480.0
2021-04-05 09:30:00,158.65,159.06,158.38,158.69,1916780.0,158.65,159.06,158.38,158.69,1916780.0
2021-04-05 09:35:00,158.8,158.8,158.06,158.65,699460.0,158.8,158.8,158.06,158.65,699460.0
2021-04-05 09:40:00,158.66,158.85,158.53,158.77,334320.0,158.66,158.85,158.53,158.77,334320.0
2021-04-05 09:45:00,158.83,160.0,158.83,159.93,1072340.0,158.83,160.0,158.83,159.93,1072340.0
2021-04-05 09:50:00,159.99,160.35,159.88,160.14,1075540.0,159.99,160.35,159.88,160.14,1075540.0
2021-04-05 09:55:00,160.14,160.18,159.62,159.7,647780.0,160.14,160.18,159.62,159.7,647780.0
2021-04-05 10:00:00,159.73,160.25,159.6,160.05,516680.0,159.73,160.25,159.6,160.05,516680.0
2021-04-05 10:05:00,159.99,160.05,159.8,159.93,225520.0,159.99,160.05,159.8,159.93,225520.0
2021-04-05 10:10:00,159.97,159.98,159.51,159.66,412420.0,159.97,159.98,159.51,159.66,412420.0
2021-04-05 10:15:00,159.66,160.0,159.59,159.94,445720.0,159.66,160.0,159.59,159.94,445720.0
2021-04-05 10:20:00,159.93,160.15,159.77,159.81,299840.0,159.93,160.15,159.77,159.81,299840.0
2021-04-05 10:25:00,159.88,160.03,159.74,159.98,214320.0,159.88,160.03,159.74,159.98,214320.0
2021-04-05 10:30:00,159.93,160.38,159.75,160.25,419880.0,159.93,160.38,159.75,160.25,419880.0
2021-04-05 10:35:00,160.23,160.38,160.05,160.38,426640.0,160.23,160.38,160.05,160.38,426640.0
2021-04-05 10:40:00,160.35,160.4,160.23,160.38,247500.0,160.35,160.4,160.23,160.38,247500.0
2021-04-05 10:45:00,160.38,160.38,160.2,160.27,202780.0,160.38,160.38,160.2,160.27,202780.0
2021-04-05 10:50:00,160.27,160.29,160.01,160.1,286740.0,160.27,160.29,160.01,160.1,286740.0
2021-04-05 10:55:00,160.11,160.34,160.08,160.21,186840.0,160.11,160.34,160.08,160.21,186840.0
2021-04-05 11:00:00,160.25,160.34,160.19,160.32,211760.0,160.25,160.34,160.19,160.32,211760.0
2021-04-05 11:05:00,160.28,160.33,160.09,160.16,232600.0,160.28,160.33,160.09,160.16,232600.0
2021-04-05 11:10:00,160.26,160.35,160.18,160.35,97260.0,160.26,160.35,160.18,160.35,97260.0
2021-04-05 11:15:00,160.32,160.69,160.28,160.55,517300.0,160.32,160.69,160.28,160.55,517300.0
2021-04-05 11:20:00,160.58,160.75,160.55,160.65,268060.0,160.58,160.75,160.55,160.65,268060.0
2021-04-05 11:25:00,160.64,160.74,160.61,160.66,167340.0,160.64,160.74,160.61,160.66,167340.0
2021-04-05 11:30:00,160.63,160.96,160.55,160.94,590580.0,160.63,160.96,160.55,160.94,590580.0
2021-04-05 11:35:00,160.99,161.0,160.81,160.88,278480.0,160.99,161.0,160.81,160.88,278480.0
2021-04-05 11:40:00,160.93,160.96,160.69,160.74,374960.0,160.93,160.96,160.69,160.74,374960.0
2021-04-05 11:45:00,160.77,160.9,160.69,160.87,83740.0,160.77,160.9,160.69,160.87,83740.0
2021-04-05 11:50:00,160.83,160.9,160.73,160.84,107460.0,160.83,160.9,160.73,160.84,107460.0
2021-04-05 11:55:00,160.86,160.95,160.77,160.82,168000.0,160.86,160.95,160.77,160.82,168000.0
2021-04-05 12:00:00,160.86,161.0,160.86,160.97,80280.0,160.86,161.0,160.86,160.97,80280.0
2021-04-05 12:05:00,160.98,161.02,160.89,160.96,201040.0,160.98,161.02,160.89,160.96,201040.0
2021-04-05 12:10:00,160.94,161.0,160.86,161.0,118940.0,160.94,161.0,160.86,161.0,118940.0
2021-04-05 12:15:00,160.95,161.17,160.93,161.07,239060.0,160.95,161.17,160.93,161.07,239060.0
2021-04-05 12:20:00,161.09,161.25,161.09,161.19,128380.0,161.09,161.25,161.09,161.19,128380.0
2021-04-05 12:25:00,161.2,161.25,161.07,161.12,85720.0,161.2,161.25,161.07,161.12,85720.0
2021-04-05 12:30:00,161.14,161.23,161.14,161.21,91580.0,161.14,161.23,161.14,161.21,91580.0
2021-04-05 12:35:00,161.18,161.24,161.04,161.07,105260.0,161.18,161.24,161.04,161.07,105260.0
2021-04-05 12:40:00,161.08,161.08,160.87,160.94,179340.0,161.08,161.08,160.87,160.94,179340.0
2021-04-05 12:45:00,160.92,161.02,160.76,160.87,180940.0,160.92,161.02,160.76,160.87,180940.0
2021-04-05 12:50:00,160.83,160.88,160.63,160.69,132380.0,160.83,160.88,160.63,160.69,132380.0
2021-04-05 12:55:00,160.63,160.94,160.61,160.9,179060.0,160.63,160.94,160.61,160.9,179060.0
2021-04-05 13:00:00,160.89,161.0,160.8,160.83,135380.0,160.89,161.0,160.8,160.83,135380.0
2021-04-05 13:05:00,160.83,160.94,160.83,160.92,160540.0,160.83,160.94,160.83,160.92,160540.0
2021-04-05 13:10:00,160.9,160.93,160.81,160.87,104140.0,160.9,160.93,160.81,160.87,104140.0
2021-04-05 13:15:00,160.86,161.2,160.84,161.17,270220.0,160.86,161.2,160.84,161.17,270220.0
2021-04-05 13:20:00,161.15,161.25,161.01,161.02,226220.0,161.15,161.25,161.01,161.02,226220.0
2021-04-05 13:25:00,161.02,161.15,161.02,161.06,138140.0,161.02,161.15,161.02,161.06,138140.0
2021-04-05 13:30:00,161.03,161.14,160.97,161.01,102300.0,161.03,161.14,160.97,161.01,102300.0
2021-04-05 13:35:00,161.04,161.08,160.95,161.0,77400.0,161.04,161.08,160.95,161.0,77400.0
2021-04-05 13:40:00,161.01,161.16,160.96,161.11,216260.0,161.01,161.16,160.96,161.11,216260.0
2021-04-05 13:45:00,161.1,161.11,161.06,161.07,34060.0,161.1,161.11,161.06,161.07,34060.0
2021-04-05 13:50:00,161.07,161.24,161.04,161.22,165280.0,161.07,161.24,161.04,161.22,165280.0
2021-04-05 13:55:00,161.22,161.33,161.19,161.24,225200.0,161.22,161.33,161.19,161.24,225200.0
2021-04-05 14:00:00,161.31,161.38,161.23,161.37,168980.0,161.31,161.38,161.23,161.37,168980.0
2021-04-05 14:05:00,161.36,161.44,161.33,161.4,90260.0,161.36,161.44,161.33,161.4,90260.0
2021-04-05 14:10:00,161.42,161.42,161.29,161.39,88000.0,161.42,161.42,161.29,161.39,88000.0
2021-04-05 14:15:00,161.35,161.37,161.21,161.21,140760.0,161.35,161.37,161.21,161.21,140760.0
2021-04-05 14:20:00,161.18,161.31,161.13,161.23,185040.0,161.18,161.31,161.13,161.23,185040.0
2021-04-05 14:25:00,161.24,161.24,161.14,161.17,69340.0,161.24,161.24,161.14,161.17,69340.0
2021-04-05 14:30:00,161.19,161.35,161.18,161.31,175280.0,161.19,161.35,161.18,161.31,175280.0
2021-04-05 14:35:00,161.24,161.35,161.22,161.29,69860.0,161.24,161.35,161.22,161.29,69860.0
2021-04-05 14:40:00,161.39,161.42,161.22,161.24,121460.0,161.39,161.42,161.22,161.24,121460.0
2021-04-05 14:45:00,161.24,161.31,161.17,161.27,74020.0,161.24,161.31,161.17,161.27,74020.0
2021-04-05 14:50:00,161.33,161.39,161.24,161.32,126120.0,161.33,161.39,161.24,161.32,126120.0
2021-04-05 14:55:00,161.3,161.4,161.28,161.32,122520.0,161.3,161.4,161.28,161.32,122520.0
2021-04-05 15:00:00,161.35,161.36,161.06,161.11,236960.0,161.35,161.36,161.06,161.11,236960.0
2021-04-05 15:05:00,161.1,161.19,161.0,161.12,343480.0,161.1,161.19,161.0,161.12,343480.0
2021-04-05 15:10:00,161.15,161.25,161.15,161.22,165000.0,161.15,161.25,161.15,161.22,165000.0
2021-04-05 15:15:00,161.2,161.4,161.2,161.4,223340.0,161.2,161.4,161.2,161.4,223340.0
2021-04-05 15:20:00,161.42,161.42,161.22,161.23,211480.0,161.42,161.42,161.22,161.23,211480.0
2021-04-05 15:25:00,161.21,161.25,161.11,161.22,184420.0,161.21,161.25,161.11,161.22,184420.0
2021-04-05 15:30:00,161.18,161.18,161.01,161.12,319780.0,161.18,161.18,161.01,161.12,319780.0
2021-04-05 15:35:00,161.14,161.36,161.06,161.33,341380.0,161.14,161.36,161.06,161.33,341380.0
2021-04-05 15:40:00,161.32,161.32,161.22,161.32,192140.0,161.32,161.32,161.22,161.32,192140.0
2021-04-05 15:45:00,161.25,161.61,161.22,161.59,761620.0,161.25,161.61,161.22,161.59,761620.0
2021-04-05 15:50:00,161.61,161.8,161.51,161.73,754480.0,161.61,161.8,161.51,161.73,754480.0
2021-04-05 15:55:00,161.72,161.73,161.26,161.26,938900.0,161.72,161.73,161.26,161.26,938900.0
2021-04-06 09:30:00,161.11,162.23,161.08,161.88,2170780.0,161.11,162.23,161.08,161.88,2170780.0
2021-04-06 09:35:00,161.78,162.3,161.48,161.99,710520.0,161.78,162.3,161.48,161.99,710520.0
2021-04-06 09:40:00,161.98,162.29,161.84,162.27,507640.0,161.98,162.29,161.84,162.27,507640.0
2021-04-06 09:45:00,162.28,162.36,161.56,161.56,775700.0,162.28,162.36,161.56,161.56,775700.0
2021-04-06 09:50:00,161.56,162.15,161.56,162.15,430060.0,161.56,162.15,161.56,162.15,430060.0
2021-04-06 09:55:00,162.13,162.24,161.81,162.15,352120.0,162.13,162.24,161.81,162.15,352120.0
2021-04-06 10:00:00,162.18,162.37,162.1,162.27,469680.0,162.18,162.37,162.1,162.27,469680.0
2021-04-06 10:05:00,162.25,162.35,162.11,162.12,377300.0,162.25,162.35,162.11,162.12,377300.0
2021-04-06 10:10:00,162.1,162.1,161.82,161.83,335820.0,162.1,162.1,161.82,161.83,335820.0
2021-04-06 10:15:00,161.85,162.0,161.63,161.97,175720.0,161.85,162.0,161.63,161.97,175720.0
2021-04-06 10:20:00,161.92,162.05,161.86,162.05,135140.0,161.92,162.05,161.86,162.05,135140.0
2021-04-06 10:25:00,162.04,162.17,161.96,162.09,211580.0,162.04,162.17,161.96,162.09,211580.0
2021-04-06 10:30:00,162.05,162.05,161.53,161.63,352500.0,162.05,162.05,161.53,161.63,352500.0
2021-04-06 10:35:00,161.63,161.63,161.31,161.47,353740.0,161.63,161.63,161.31,161.47,353740.0
2021-04-06 10:40:00,161.47,161.49,161.21,161.31,147800.0,161.47,161.49,161.21,161.31,147800.0
2021-04-06 10:45:00,161.31,161.65,161.3,161.65,230660.0,161.31,161.65,161.3,161.65,230660.0
2021-04-06 10:50:00,161.6,161.66,161.46,161.65,118360.0,161.6,161.66,161.46,161.65,118360.0
2021-04-06 10:55:00,161.71,161.75,161.47,161.55,184540.0,161.71,161.75,161.47,161.55,184540.0
2021-04-06 11:00:00,161.54,161.8,161.39,161.61,186240.0,161.54,161.8,161.39,161.61,186240.0
2021-04-06 11:05:00,161.6,161.81,161.46,161.81,109620.0,161.6,161.81,161.46,161.81,109620.0
2021-04-06 11:10:00,161.81,162.05,161.78,162.05,272800.0,161.81,162.05,161.78,162.05,272800.0
2021-04-06 11:15:00,162.06,162.08,161.8,161.92,220500.0,162.06,162.08,161.8,161.92,220500.0
2021-04-06 11:20:00,161.94,162.05,161.9,161.93,86720.0,161.94,162.05,161.9,161.93,86720.0
2021-04-06 11:25:00,161.92,161.92,161.8,161.82,132480.0,161.92,161.92,161.8,161.82,132480.0
2021-04-06 11:30:00,161.8,161.91,161.63,161.63,84200.0,161.8,161.91,161.63,161.63,84200.0
2021-04-06 11:35:00,161.68,161.97,161.68,161.84,101040.0,161.68,161.97,161.68,161.84,101040.0
2021-04-06 11:40:00,161.87,162.09,161.81,162.06,152520.0,161.87,162.09,161.81,162.06,152520.0
2021-04-06 11:45:00,162.08,162.1,161.98,162.02,114540.0,162.08,162.1,161.98,162.02,114540.0
2021-04-06 11:50:00,161.99,162.08,161.99,162.01,83640.0,161.99,162.08,161.99,162.01,83640.0
2021-04-06 11:55:00,162.02,162.14,161.97,162.11,101900.0,162.02,162.14,161.97,162.11,101900.0
2021-04-06 12:00:00,162.11,162.11,161.9,161.9,65700.0,162.11,162.11,161.9,161.9,65700.0
2021-04-06 12:05:00,161.9,161.9,161.78,161.83,135520.0,161.9,161.9,161.78,161.83,135520.0
2021-04-06 12:10:00,161.81,161.89,161.78,161.78,41320.0,161.81,161.89,161.78,161.78,41320.0
2021-04-06 12:15:00,161.78,161.8,161.65,161.65,93020.0,161.78,161.8,161.65,161.65,93020.0
2021-04-06 12:20:00,161.63,161.78,161.63,161.7,89740.0,161.63,161.78,161.63,161.7,89740.0
2021-04-06 12:25:00,161.67,161.67,161.45,161.49,203720.0,161.67,161.67,161.45,161.49,203720.0
2021-04-06 12:30:00,161.52,161.77,161.5,161.65,156520.0,161.52,161.77,161.5,161.65,156520.0
2021-04-06 12:35:00,161.66,161.66,161.54,161.55,34000.0,161.66,161.66,161.54,161.55,34000.0
2021-04-06 12:40:00,161.56,161.78,161.56,161.73,154660.0,161.56,161.78,161.56,161.73,154660.0
2021-04-06 12:45:00,161.78,161.8,161.6,161.63,82700.0,161.78,161.8,161.6,161.63,82700.0
2021-04-06 12:50:00,161.64,161.68,161.52,161.68,40540.0,161.64,161.68,161.52,161.68,40540.0
2021-04-06 12:55:00,161.72,161.73,161.58,161.61,148820.0,161.72,161.73,161.58,161.61,148820.0
2021-04-06 13:00:00,161.63,161.63,161.47,161.49,68780.0,161.63,161.63,161.47,161.49,68780.0
2021-04-06 13:05:00,161.46,161.56,161.46,161.54,95340.0,161.46,161.56,161.46,161.54,95340.0
2021-04-06 13:10:00,161.59,161.65,161.57,161.58,70020.0,161.59,161.65,161.57,161.58,70020.0
2021-04-06 13:15:00,161.67,161.67,161.4,161.41,76020.0,161.67,161.67,161.4,161.41,76020.0
2021-04-06 13:20:00,161.42,161.42,161.2,161.2,236320.0,161.42,161.42,161.2,161.2,236320.0
2021-04-06 13:25:00,161.23,161.23,160.88,160.98,410600.0,161.23,161.23,160.88,160.98,410600.0
2021-04-06 13:30:00,160.98,161.18,160.94,161.18,147880.0,160.98,161.18,160.94,161.18,147880.0
2021-04-06 13:35:00,161.2,161.28,161.14,161.28,137620.0,161.2,161.28,161.14,161.28,137620.0
2021-04-06 13:40:00,161.29,161.34,161.23,161.3,132560.0,161.29,161.34,161.23,161.3,132560.0
2021-04-06 13:45:00,161.27,161.34,161.25,161.31,84620.0,161.27,161.34,161.25,161.31,84620.0
2021-04-06 13:50:00,161.22,161.42,161.17,161.42,108120.0,161.22,161.42,161.17,161.42,108120.0
2021-04-06 13:55:00,161.41,161.47,161.38,161.42,104120.0,161.41,161.47,161.38,161.42,104120.0
2021-04-06 14:00:00,161.48,161.56,161.37,161.53,132920.0,161.48,161.56,161.37,161.53,132920.0
2021-04-06 14:05:00,161.53,161.65,161.5,161.65,127060.0,161.53,161.65,161.5,161.65,127060.0
2021-04-06 14:10:00,161.65,161.75,161.62,161.68,156360.0,161.65,161.75,161.62,161.68,156360.0
2021-04-06 14:15:00,161.68,161.68,161.53,161.53,40640.0,161.68,161.68,161.53,161.53,40640.0
2021-04-06 14:20:00,161.58,161.82,161.58,161.8,92560.0,161.58,161.82,161.58,161.8,92560.0
2021-04-06 14:25:00,161.79,161.86,161.76,161.85,120200.0,161.79,161.86,161.76,161.85,120200.0
2021-04-06 14:30:00,161.88,161.88,161.64,161.75,140360.0,161.88,161.88,161.64,161.75,140360.0
2021-04-06 14:35:00,161.75,161.8,161.64,161.76,75320.0,161.75,161.8,161.64,161.76,75320.0
2021-04-06 14:40:00,161.82,162.0,161.81,161.93,198080.0,161.82,162.0,161.81,161.93,198080.0
2021-04-06 14:45:00,161.92,162.0,161.92,161.99,129500.0,161.92,162.0,161.92,161.99,129500.0
2021-04-06 14:50:00,161.94,161.94,161.8,161.86,78320.0,161.94,161.94,161.8,161.86,78320.0
2021-04-06 14:55:00,161.81,161.98,161.81,161.85,78160.0,161.81,161.98,161.81,161.85,78160.0
2021-04-06 15:00:00,161.85,161.89,161.65,161.73,192220.0,161.85,161.89,161.65,161.73,192220.0
2021-04-06 15:05:00,161.71,161.75,161.63,161.65,85780.0,161.71,161.75,161.63,161.65,85780.0
2021-04-06 15:10:00,161.68,161.85,161.65,161.85,130300.0,161.68,161.85,161.65,161.85,130300.0
2021-04-06 15:15:00,161.83,161.94,161.75,161.94,114960.0,161.83,161.94,161.75,161.94,114960.0
2021-04-06 15:20:00,161.95,162.07,161.88,162.05,210320.0,161.95,162.07,161.88,162.05,210320.0
2021-04-06 15:25:00,162.03,162.05,161.88,161.88,147860.0,162.03,162.05,161.88,161.88,147860.0
2021-04-06 15:30:00,161.93,161.93,161.65,161.65,213020.0,161.93,161.93,161.65,161.65,213020.0
2021-04-06 15:35:00,161.68,161.72,161.51,161.53,182620.0,161.68,161.72,161.51,161.53,182620.0
2021-04-06 15:40:00,161.5,161.53,161.33,161.44,365980.0,161.5,161.53,161.33,161.44,365980.0
2021-04-06 15:45:00,161.38,161.49,161.32,161.43,223440.0,161.38,161.49,161.32,161.43,223440.0
2021-04-06 15:50:00,161.37,161.37,161.0,161.0,603880.0,161.37,161.37,161.0,161.0,603880.0
2021-04-06 15:55:00,160.98,161.3,160.85,161.19,1174880.0,160.98,161.3,160.85,161.19,1174880.0
2021-04-07 09:30:00,161.63,162.04,161.18,161.46,1156800.0,161.63,162.04,161.18,161.46,1156800.0
2021-04-07 09:35:00,161.35,161.98,161.34,161.66,403960.0,161.35,161.98,161.34,161.66,403960.0
2021-04-07 09:40:00,161.61,162.24,161.5,162.24,505920.0,161.61,162.24,161.5,162.24,505920.0
2021-04-07 09:45:00,162.25,162.7,162.25,162.52,875940.0,162.25,162.7,162.25,162.52,875940.0
2021-04-07 09:50:00,162.5,162.62,162.17,162.28,320600.0,162.5,162.62,162.17,162.28,320600.0
2021-04-07 09:55:00,162.31,162.65,162.28,162.5,288600.0,162.31,162.65,162.28,162.5,288600.0
2021-04-07 10:00:00,162.45,162.83,162.37,162.68,379920.0,162.45,162.83,162.37,162.68,379920.0
2021-04-07 10:05:00,162.57,162.8,162.55,162.64,195600.0,162.57,162.8,162.55,162.64,195600.0
2021-04-07 10:10:00,162.65,162.95,162.65,162.91,434320.0,162.65,162.95,162.65,162.91,434320.0
2021-04-07 10:15:00,162.9,163.1,162.76,163.05,453100.0,162.9,163.1,162.76,163.05,453100.0
2021-04-07 10:20:00,163.12,163.12,162.85,162.88,315740.0,163.12,163.12,162.85,162.88,315740.0
2021-04-07 10:25:00,162.85,162.97,162.7,162.97,228340.0,162.85,162.97,162.7,162.97,228340.0
2021-04-07 10:30:00,163.0,163.16,162.9,163.01,348920.0,163.0,163.16,162.9,163.01,348920.0
2021-04-07 10:35:00,163.01,163.16,162.93,163.0,141340.0,163.01,163.16,162.93,163.0,141340.0
2021-04-07 10:40:00,162.96,163.21,162.9,163.19,203080.0,162.96,163.21,162.9,163.19,203080.0
2021-04-07 10:45:00,163.23,163.38,163.16,163.37,432880.0,163.23,163.38,163.16,163.37,432880.0
2021-04-07 10:50:00,163.36,163.45,163.13,163.43,525880.0,163.36,163.45,163.13,163.43,525880.0
2021-04-07 10:55:00,163.46,163.5,163.38,163.38,200680.0,163.46,163.5,163.38,163.38,200680.0
2021-04-07 11:00:00,163.38,163.77,163.38,163.77,484720.0,163.38,163.77,163.38,163.77,484720.0
2021-04-07 11:05:00,163.78,164.13,163.78,163.95,1068840.0,163.78,164.13,163.78,163.95,1068840.0
2021-04-07 11:10:00,163.95,164.07,163.92,164.04,221320.0,163.95,164.07,163.92,164.04,221320.0
2021-04-07 11:15:00,164.06,164.42,164.06,164.37,784000.0,164.06,164.42,164.06,164.37,784000.0
2021-04-07 11:20:00,164.41,164.47,164.14,164.23,416920.0,164.41,164.47,164.14,164.23,416920.0
2021-04-07 11:25:00,164.22,164.26,163.89,163.9,434160.0,164.22,164.26,163.89,163.9,434160.0
2021-04-07 11:30:00,163.92,164.21,163.83,164.17,258780.0,163.92,164.21,163.83,164.17,258780.0
2021-04-07 11:35:00,164.14,164.35,164.14,164.17,370160.0,164.14,164.35,164.14,164.17,370160.0
2021-04-07 11:40:00,164.17,164.17,163.9,164.03,298800.0,164.17,164.17,163.9,164.03,298800.0
2021-04-07 11:45:00,164.01,164.4,163.98,164.2,309020.0,164.01,164.4,163.98,164.2,309020.0
2021-04-07 11:50:00,164.22,164.44,164.22,164.33,237640.0,164.22,164.44,164.22,164.33,237640.0
2021-04-07 11:55:00,164.33,164.53,164.16,164.53,544340.0,164.33,164.53,164.16,164.53,544340.0
2021-04-07 12:00:00,164.53,164.75,164.48,164.51,600100.0,164.53,164.75,164.48,164.51,600100.0
2021-04-07 12:05:00,164.5,164.65,164.48,164.59,346620.0,164.5,164.65,164.48,164.59,346620.0
2021-04-07 12:10:00,164.6,164.6,164.33,164.42,224100.0,164.6,164.6,164.33,164.42,224100.0
2021-04-07 12:15:00,164.43,164.43,164.14,164.21,331320.0,164.43,164.43,164.14,164.21,331320.0
2021-04-07 12:20:00,164.18,164.4,164.17,164.38,179480.0,164.18,164.4,164.17,164.38,179480.0
2021-04-07 12:25:00,164.4,164.42,164.07,164.08,193060.0,164.4,164.42,164.07,164.08,193060.0
2021-04-07 12:30:00,164.07,164.32,164.0,164.2,110000.0,164.07,164.32,164.0,164.2,110000.0
2021-04-07 12:35:00,164.19,164.33,164.19,164.2,121940.0,164.19,164.33,164.19,164.2,121940.0
2021-04-07 12:40:00,164.18,164.27,164.03,164.1,205940.0,164.18,164.27,164.03,164.1,205940.0
2021-04-07 12:45:00,164.04,164.28,164.04,164.22,114080.0,164.04,164.28,164.04,164.22,114080.0
2021-04-07 12:50:00,164.17,164.4,164.15,164.26,174940.0,164.17,164.4,164.15,164.26,174940.0
2021-04-07 12:55:00,164.28,164.33,164.2,164.32,51320.0,164.28,164.33,164.2,164.32,51320.0
2021-04-07 13:00:00,164.33,164.38,164.12,164.27,66240.0,164.33,164.38,164.12,164.27,66240.0
2021-04-07 13:05:00,164.29,164.43,164.11,164.16,225680.0,164.29,164.43,164.11,164.16,225680.0
2021-04-07 13:10:00,164.17,164.21,163.95,164.08,361000.0,164.17,164.21,163.95,164.08,361000.0
2021-04-07 13:15:00,164.07,164.15,163.94,164.03,186540.0,164.07,164.15,163.94,164.03,186540.0
2021-04-07 13:20:00,164.0,164.08,163.93,163.98,60940.0,164.0,164.08,163.93,163.98,60940.0
2021-04-07 13:25:00,163.96,164.1,163.96,164.04,80240.0,163.96,164.1,163.96,164.04,80240.0
2021-04-07 13:30:00,164.01,164.24,164.01,164.19,109500.0,164.01,164.24,164.01,164.19,109500.0
2021-04-07 13:35:00,164.2,164.35,164.2,164.32,198760.0,164.2,164.35,164.2,164.32,198760.0
2021-04-07 13:40:00,164.29,164.43,164.2,164.38,169060.0,164.29,164.43,164.2,164.38,169060.0
2021-04-07 13:45:00,164.43,164.56,164.38,164.44,213320.0,164.43,164.56,164.38,164.44,213320.0
2021-04-07 13:50:00,164.45,164.55,164.4,164.54,130020.0,164.45,164.55,164.4,164.54,130020.0
2021-04-07 13:55:00,164.49,164.6,164.45,164.48,222240.0,164.49,164.6,164.45,164.48,222240.0
2021-04-07 14:00:00,164.48,164.88,164.48,164.8,424900.0,164.48,164.88,164.48,164.8,424900.0
2021-04-07 14:05:00,164.83,164.94,164.78,164.78,342020.0,164.83,164.94,164.78,164.78,342020.0
2021-04-07 14:10:00,164.83,164.96,164.83,164.93,296580.0,164.83,164.96,164.83,164.93,296580.0
2021-04-07 14:15:00,164.97,165.16,164.95,165.16,571560.0,164.97,165.16,164.95,165.16,571560.0
2021-04-07 14:20:00,165.15,165.18,164.92,164.96,384980.0,165.15,165.18,164.92,164.96,384980.0
2021-04-07 14:25:00,165.01,165.01,164.8,165.01,284120.0,165.01,165.01,164.8,165.01,284120.0
2021-04-07 14:30:00,165.04,165.05,164.86,164.94,180180.0,165.04,165.05,164.86,164.94,180180.0
2021-04-07 14:35:00,164.89,164.92,164.79,164.81,135580.0,164.89,164.92,164.79,164.81,135580.0
2021-04-07 14:40:00,164.89,164.95,164.81,164.85,160780.0,164.89,164.95,164.81,164.85,160780.0
2021-04-07 14:45:00,164.89,165.0,164.85,164.97,195340.0,164.89,165.0,164.85,164.97,195340.0
2021-04-07 14:50:00,164.93,165.07,164.9,164.9,224320.0,164.93,165.07,164.9,164.9,224320.0
2021-04-07 14:55:00,164.93,164.97,164.72,164.79,268300.0,164.93,164.97,164.72,164.79,268300.0
2021-04-07 15:00:00,164.83,164.98,164.79,164.98,139780.0,164.83,164.98,164.79,164.98,139780.0
2021-04-07 15:05:00,164.98,165.0,164.71,164.76,261180.0,164.98,165.0,164.71,164.76,261180.0
2021-04-07 15:10:00,164.77,164.79,164.29,164.39,408340.0,164.77,164.79,164.29,164.39,408340.0
2021-04-07 15:15:00,164.4,164.55,164.28,164.35,254020.0,164.4,164.55,164.28,164.35,254020.0
2021-04-07 15:20:00,164.33,164.46,164.3,164.36,165280.0,164.33,164.46,164.3,164.36,165280.0
2021-04-07 15:25:00,164.32,164.32,163.93,164.1,446140.0,164.32,164.32,163.93,164.1,446140.0
2021-04-07 15:30:00,164.08,164.12,163.81,163.83,205060.0,164.08,164.12,163.81,163.83,205060.0
2021-04-07 15:35:00,163.83,164.1,163.81,164.09,304980.0,163.83,164.1,163.81,164.09,304980.0
2021-04-07 15:40:00,164.08,164.23,164.0,164.17,336800.0,164.08,164.23,164.0,164.17,336800.0
2021-04-07 15:45:00,164.25,164.41,164.21,164.39,388600.0,164.25,164.41,164.21,164.39,388600.0
2021-04-07 15:50:00,164.34,164.35,163.9,163.99,480800.0,164.34,164.35,163.9,163.99,480800.0
2021-04-07 15:55:00,163.98,164.07,163.86,163.97,757660.0,163.98,164.07,163.86,163.97,757660.0
2021-04-08 09:30:00,165.46,166.13,165.2,166.07,2635720.0,165.46,166.13,165.2,166.07,2635720.0
2021-04-08 09:35:00,166.07,166.23,165.41,165.75,1033540.0,166.07,166.23,165.41,165.75,1033540.0
2021-04-08 09:40:00,165.77,166.04,165.39,165.71,673500.0,165.77,166.04,165.39,165.71,673500.0
2021-04-08 09:45:00,165.75,165.91,165.41,165.65,438400.0,165.75,165.91,165.41,165.65,438400.0
2021-04-08 09:50:00,165.65,165.93,165.5,165.65,546960.0,165.65,165.93,165.5,165.65,546960.0
2021-04-08 09:55:00,165.63,166.08,165.63,165.97,444700.0,165.63,166.08,165.63,165.97,444700.0
2021-04-08 10:00:00,166.0,166.05,165.63,165.66,340380.0,166.0,166.05,165.63,165.66,340380.0
2021-04-08 10:05:00,165.65,165.66,165.14,165.38,667320.0,165.65,165.66,165.14,165.38,667320.0
2021-04-08 10:10:00,165.36,165.45,165.09,165.31,462360.0,165.36,165.45,165.09,165.31,462360.0
2021-04-08 10:15:00,165.37,165.65,165.22,165.25,407500.0,165.37,165.65,165.22,165.25,407500.0
2021-04-08 10:20:00,165.28,165.5,165.16,165.32,271720.0,165.28,165.5,165.16,165.32,271720.0
2021-04-08 10:25:00,165.36,165.52,165.1,165.17,303800.0,165.36,165.52,165.1,165.17,303800.0
2021-04-08 10:30:00,165.23,165.69,165.17,165.6,386500.0,165.23,165.69,165.17,165.6,386500.0
2021-04-08 10:35:00,165.61,165.61,165.15,165.29,150480.0,165.61,165.61,165.15,165.29,150480.0
2021-04-08 10:40:00,165.28,165.6,165.27,165.6,145460.0,165.28,165.6,165.27,165.6,145460.0
2021-04-08 10:45:00,165.57,165.57,165.33,165.37,66140.0,165.57,165.57,165.33,165.37,66140.0
2021-04-08 10:50:00,165.38,165.42,165.2,165.31,209560.0,165.38,165.42,165.2,165.31,209560.0
2021-04-08 10:55:00,165.27,165.36,165.23,165.23,128120.0,165.27,165.36,165.23,165.23,128120.0
2021-04-08 11:00:00,165.25,165.32,165.05,165.32,182260.0,165.25,165.32,165.05,165.32,182260.0
2021-04-08 11:05:00,165.33,165.44,165.17,165.39,151280.0,165.33,165.44,165.17,165.39,151280.0
2021-04-08 11:10:00,165.34,165.38,165.25,165.38,120540.0,165.34,165.38,165.25,165.38,120540.0
2021-04-08 11:15:00,165.35,165.35,165.07,165.26,164720.0,165.35,165.35,165.07,165.26,164720.0
2021-04-08 11:20:00,165.27,165.47,165.23,165.46,253560.0,165.27,165.47,165.23,165.46,253560.0
2021-04-08 11:25:00,165.45,165.63,165.45,165.63,227080.0,165.45,165.63,165.45,165.63,227080.0
2021-04-08 11:30:00,165.61,165.72,165.56,165.62,241760.0,165.61,165.72,165.56,165.62,241760.0
2021-04-08 11:35:00,165.63,165.67,165.55,165.55,153820.0,165.63,165.67,165.55,165.55,153820.0
2021-04-08 11:40:00,165.56,165.67,165.54,165.67,65240.0,165.56,165.67,165.54,165.67,65240.0
2021-04-08 11:45:00,165.61,165.75,165.57,165.69,102240.0,165.61,165.75,165.57,165.69,102240.0
2021-04-08 11:50:00,165.75,165.77,165.67,165.74,129720.0,165.75,165.77,165.67,165.74,129720.0
2021-04-08 11:55:00,165.75,165.77,165.69,165.74,133300.0,165.75,165.77,165.69,165.74,133300.0
2021-04-08 12:00:00,165.65,165.66,165.5,165.62,148480.0,165.65,165.66,165.5,165.62,148480.0
2021-04-08 12:05:00,165.6,165.74,165.52,165.72,112140.0,165.6,165.74,165.52,165.72,112140.0
2021-04-08 12:10:00,165.72,165.75,165.64,165.7,84020.0,165.72,165.75,165.64,165.7,84020.0
2021-04-08 12:15:00,165.77,166.0,165.77,165.86,286880.0,165.77,166.0,165.77,165.86,286880.0
2021-04-08 12:20:00,165.89,165.91,165.67,165.8,178420.0,165.89,165.91,165.67,165.8,178420.0
2021-04-08 12:25:00,165.8,165.83,165.71,165.8,50100.0,165.8,165.83,165.71,165.8,50100.0
2021-04-08 12:30:00,165.84,166.0,165.84,165.86,135720.0,165.84,166.0,165.84,165.86,135720.0
2021-04-08 12:35:00,165.88,165.93,165.81,165.85,121300.0,165.88,165.93,165.81,165.85,121300.0
2021-04-08 12:40:00,165.87,165.89,165.79,165.81,129760.0,165.87,165.89,165.79,165.81,129760.0
2021-04-08 12:45:00,165.86,165.86,165.6,165.6,97000.0,165.86,165.86,165.6,165.6,97000.0
2021-04-08 12:50:00,165.62,165.79,165.62,165.75,127060.0,165.62,165.79,165.62,165.75,127060.0
2021-04-08 12:55:00,165.77,165.89,165.74,165.75,132360.0,165.77,165.89,165.74,165.75,132360.0
2021-04-08 13:00:00,165.76,165.95,165.76,165.9,136400.0,165.76,165.95,165.76,165.9,136400.0
2021-04-08 13:05:00,165.9,165.92,165.8,165.85,75220.0,165.9,165.92,165.8,165.85,75220.0
2021-04-08 13:10:00,165.85,165.96,165.79,165.92,141380.0,165.85,165.96,165.79,165.92,141380.0
2021-04-08 13:15:00,165.91,166.13,165.85,166.01,377480.0,165.91,166.13,165.85,166.01,377480.0
2021-04-08 13:20:00,166.02,166.09,165.88,165.97,220520.0,166.02,166.09,165.88,165.97,220520.0
2021-04-08 13:25:00,166.02,166.02,165.85,165.95,161520.0,166.02,166.02,165.85,165.95,161520.0
2021-04-08 13:30:00,166.0,166.05,165.98,166.05,94140.0,166.0,166.05,165.98,166.05,94140.0
2021-04-08 13:35:00,166.05,166.06,165.89,165.95,151160.0,166.05,166.06,165.89,165.95,151160.0
2021-04-08 13:40:00,165.9,165.98,165.7,165.7,264000.0,165.9,165.98,165.7,165.7,264000.0
2021-04-08 13:45:00,165.71,165.83,165.71,165.8,208980.0,165.71,165.83,165.71,165.8,208980.0
2021-04-08 13:50:00,165.75,165.82,165.74,165.82,19500.0,165.75,165.82,165.74,165.82,19500.0
2021-04-08 13:55:00,165.85,165.9,165.8,165.84,139860.0,165.85,165.9,165.8,165.84,139860.0
2021-04-08 14:00:00,165.84,165.88,165.8,165.88,116320.0,165.84,165.88,165.8,165.88,116320.0
2021-04-08 14:05:00,165.89,165.89,165.75,165.76,149720.0,165.89,165.89,165.75,165.76,149720.0
2021-04-08 14:10:00,165.77,165.83,165.67,165.75,76840.0,165.77,165.83,165.67,165.75,76840.0
2021-04-08 14:15:00,165.77,165.78,165.72,165.75,28700.0,165.77,165.78,165.72,165.75,28700.0
2021-04-08 14:20:00,165.75,165.84,165.72,165.8,139820.0,165.75,165.84,165.72,165.8,139820.0
2021-04-08 14:25:00,165.8,165.98,165.8,165.98,241860.0,165.8,165.98,165.8,165.98,241860.0
2021-04-08 14:30:00,165.99,166.0,165.84,165.84,203140.0,165.99,166.0,165.84,165.84,203140.0
2021-04-08 14:35:00,165.81,165.85,165.73,165.73,132820.0,165.81,165.85,165.73,165.73,132820.0
2021-04-08 14:40:00,165.74,165.81,165.7,165.71,144640.0,165.74,165.81,165.7,165.71,144640.0
2021-04-08 14:45:00,165.7,165.71,165.41,165.46,345800.0,165.7,165.71,165.41,165.46,345800.0
2021-04-08 14:50:00,165.47,165.47,165.25,165.34,281840.0,165.47,165.47,165.25,165.34,281840.0
2021-04-08 14:55:00,165.32,165.39,165.28,165.34,131000.0,165.32,165.39,165.28,165.34,131000.0
2021-04-08 15:00:00,165.32,165.47,165.28,165.45,205400.0,165.32,165.47,165.28,165.45,205400.0
2021-04-08 15:05:00,165.41,165.56,165.41,165.47,195680.0,165.41,165.56,165.41,165.47,195680.0
2021-04-08 15:10:00,165.52,165.52,165.2,165.32,168020.0,165.52,165.52,165.2,165.32,168020.0
2021-04-08 15:15:00,165.34,165.51,165.34,165.38,119940.0,165.34,165.51,165.34,165.38,119940.0
2021-04-08 15:20:00,165.39,165.47,165.22,165.22,267840.0,165.39,165.47,165.22,165.22,267840.0
2021-04-08 15:25:00,165.26,165.33,165.16,165.19,191620.0,165.26,165.33,165.16,165.19,191620.0
2021-04-08 15:30:00,165.2,165.23,165.15,165.23,146960.0,165.2,165.23,165.15,165.23,146960.0
2021-04-08 15:35:00,165.23,165.34,165.18,165.24,154400.0,165.23,165.34,165.18,165.24,154400.0
2021-04-08 15:40:00,165.24,165.28,165.16,165.23,182360.0,165.24,165.28,165.16,165.23,182360.0
2021-04-08 15:45:00,165.22,165.22,164.71,164.89,617280.0,165.22,165.22,164.71,164.89,617280.0
2021-04-08 15:50:00,164.85,164.88,164.6,164.75,469780.0,164.85,164.88,164.6,164.75,469780.0
2021-04-08 15:55:00,164.78,165.0,164.71,165.0,808000.0,164.78,165.0,164.71,165.0,808000.0
2021-04-09 09:30:00,165.15,165.28,164.66,164.81,1600980.0,165.15,165.28,164.66,164.81,1600980.0
2021-04-09 09:35:00,164.77,164.93,164.45,164.72,632380.0,164.77,164.93,164.45,164.72,632380.0
2021-04-09 09:40:00,164.8,165.28,164.49,165.23,713060.0,164.8,165.28,164.49,165.23,713060.0
2021-04-09 09:45:00,165.31,165.7,165.2,165.7,824800.0,165.31,165.7,165.2,165.7,824800.0
2021-04-09 09:50:00,165.72,165.72,165.21,165.46,520580.0,165.72,165.72,165.21,165.46,520580.0
2021-04-09 09:55:00,165.45,165.8,165.42,165.49,424580.0,165.45,165.8,165.42,165.49,424580.0
2021-04-09 10:00:00,165.53,166.01,165.51,165.8,692680.0,165.53,166.01,165.51,165.8,692680.0
2021-04-09 10:05:00,165.83,165.97,165.75,165.85,286280.0,165.83,165.97,165.75,165.85,286280.0
2021-04-09 10:10:00,165.91,166.14,165.89,165.9,556820.0,165.91,166.14,165.89,165.9,556820.0
2021-04-09 10:15:00,165.94,166.19,165.9,166.15,443360.0,165.94,166.19,165.9,166.15,443360.0
2021-04-09 10:20:00,166.2,166.36,166.01,166.08,615440.0,166.2,166.36,166.01,166.08,615440.0
2021-04-09 10:25:00,166.08,166.11,165.68,165.76,445600.0,166.08,166.11,165.68,165.76,445600.0
2021-04-09 10:30:00,165.8,166.0,165.61,165.94,261560.0,165.8,166.0,165.61,165.94,261560.0
2021-04-09 10:35:00,165.93,166.07,165.7,165.7,227000.0,165.93,166.07,165.7,165.7,227000.0
2021-04-09 10:40:00,165.74,165.83,165.52,165.63,222140.0,165.74,165.83,165.52,165.63,222140.0
2021-04-09 10:45:00,165.64,165.87,165.62,165.84,155200.0,165.64,165.87,165.62,165.84,155200.0
2021-04-09 10:50:00,165.82,165.86,165.66,165.76,77600.0,165.82,165.86,165.66,165.76,77600.0
2021-04-09 10:55:00,165.8,165.95,165.59,165.7,220540.0,165.8,165.95,165.59,165.7,220540.0
2021-04-09 11:00:00,165.64,165.94,165.6,165.64,295860.0,165.64,165.94,165.6,165.64,295860.0
2021-04-09 11:05:00,165.62,165.89,165.61,165.82,101960.0,165.62,165.89,165.61,165.82,101960.0
2021-04-09 11:10:00,165.8,166.3,165.78,166.19,473980.0,165.8,166.3,165.78,166.19,473980.0
2021-04-09 11:15:00,166.19,166.34,166.18,166.23,331580.0,166.19,166.34,166.18,166.23,331580.0
2021-04-09 11:20:00,166.25,166.52,166.23,166.41,543100.0,166.25,166.52,166.23,166.41,543100.0
2021-04-09 11:25:00,166.43,166.61,166.4,166.5,464340.0,166.43,166.61,166.4,166.5,464340.0
2021-04-09 11:30:00,166.48,166.94,166.38,166.93,554020.0,166.48,166.94,166.38,166.93,554020.0
2021-04-09 11:35:00,166.95,167.15,166.66,167.14,860340.0,166.95,167.15,166.66,167.14,860340.0
2021-04-09 11:40:00,167.14,167.25,166.89,167.01,709740.0,167.14,167.25,166.89,167.01,709740.0
2021-04-09 11:45:00,167.01,167.33,166.95,167.18,438840.0,167.01,167.33,166.95,167.18,438840.0
2021-04-09 11:50:00,167.22,167.44,167.1,167.44,407300.0,167.22,167.44,167.1,167.44,407300.0
2021-04-09 11:55:00,167.45,167.49,167.3,167.43,410140.0,167.45,167.49,167.3,167.43,410140.0
2021-04-09 12:00:00,167.46,167.77,167.38,167.75,952000.0,167.46,167.77,167.38,167.75,952000.0
2021-04-09 12:05:00,167.77,167.87,167.62,167.7,670760.0,167.77,167.87,167.62,167.7,670760.0
2021-04-09 12:10:00,167.7,167.73,167.35,167.48,401920.0,167.7,167.73,167.35,167.48,401920.0
2021-04-09 12:15:00,167.53,167.71,167.41,167.7,301600.0,167.53,167.71,167.41,167.7,301600.0
2021-04-09 12:20:00,167.72,167.92,167.7,167.78,344400.0,167.72,167.92,167.7,167.78,344400.0
2021-04-09 12:25:00,167.78,167.81,167.54,167.68,349880.0,167.78,167.81,167.54,167.68,349880.0
2021-04-09 12:30:00,167.67,167.69,167.5,167.6,100940.0,167.67,167.69,167.5,167.6,100940.0
2021-04-09 12:35:00,167.63,167.72,167.59,167.62,129740.0,167.63,167.72,167.59,167.62,129740.0
2021-04-09 12:40:00,167.63,167.77,167.54,167.54,256020.0,167.63,167.77,167.54,167.54,256020.0
2021-04-09 12:45:00,167.55,167.72,167.49,167.49,298520.0,167.55,167.72,167.49,167.49,298520.0
2021-04-09 12:50:00,167.47,167.66,167.46,167.62,146640.0,167.47,167.66,167.46,167.62,146640.0
2021-04-09 12:55:00,167.62,167.77,167.62,167.74,367880.0,167.62,167.77,167.62,167.74,367880.0
2021-04-09 13:00:00,167.77,167.78,167.54,167.54,125140.0,167.77,167.78,167.54,167.54,125140.0
2021-04-09 13:05:00,167.55,167.63,167.53,167.63,150860.0,167.55,167.63,167.53,167.63,150860.0
2021-04-09 13:10:00,167.61,167.7,167.51,167.58,114760.0,167.61,167.7,167.51,167.58,114760.0
2021-04-09 13:15:00,167.59,167.67,167.59,167.67,100640.0,167.59,167.67,167.59,167.67,100640.0
2021-04-09 13:20:00,167.64,167.76,167.6,167.64,91660.0,167.64,167.76,167.6,167.64,91660.0
2021-04-09 13:25:00,167.57,167.63,167.53,167.61,56440.0,167.57,167.63,167.53,167.61,56440.0
2021-04-09 13:30:00,167.6,168.0,167.6,168.0,407220.0,167.6,168.0,167.6,168.0,407220.0
2021-04-09 13:35:00,168.0,168.08,167.87,167.9,415700.0,168.0,168.08,167.87,167.9,415700.0
2021-04-09 13:40:00,167.9,168.01,167.9,168.01,194620.0,167.9,168.01,167.9,168.01,194620.0
2021-04-09 13:45:00,167.98,168.06,167.97,167.99,295060.0,167.98,168.06,167.97,167.99,295060.0
2021-04-09 13:50:00,168.0,168.0,167.78,167.81,182140.0,168.0,168.0,167.78,167.81,182140.0
2021-04-09 13:55:00,167.81,167.99,167.8,167.97,265100.0,167.81,167.99,167.8,167.97,265100.0
2021-04-09 14:00:00,167.99,168.15,167.98,168.15,298480.0,167.99,168.15,167.98,168.15,298480.0
2021-04-09 14:05:00,168.16,168.34,168.14,168.23,597120.0,168.16,168.34,168.14,168.23,597120.0
2021-04-09 14:10:00,168.18,168.31,168.05,168.28,263400.0,168.18,168.31,168.05,168.28,263400.0
2021-04-09 14:15:00,168.26,168.35,168.18,168.33,204180.0,168.26,168.35,168.18,168.33,204180.0
2021-04-09 14:20:00,168.33,168.35,168.15,168.27,291720.0,168.33,168.35,168.15,168.27,291720.0
2021-04-09 14:25:00,168.27,168.32,168.19,168.24,151280.0,168.27,168.32,168.19,168.24,151280.0
2021-04-09 14:30:00,168.23,168.23,167.97,168.04,311160.0,168.23,168.23,167.97,168.04,311160.0
2021-04-09 14:35:00,168.05,168.07,167.92,168.02,149160.0,168.05,168.07,167.92,168.02,149160.0
2021-04-09 14:40:00,168.02,168.02,167.78,167.78,230500.0,168.02,168.02,167.78,167.78,230500.0
2021-04-09 14:45:00,167.77,167.87,167.68,167.73,347600.0,167.77,167.87,167.68,167.73,347600.0
2021-04-09 14:50:00,167.71,168.01,167.71,167.93,343020.0,167.71,168.01,167.71,167.93,343020.0
2021-04-09 14:55:00,167.95,168.08,167.83,168.06,161780.0,167.95,168.08,167.83,168.06,161780.0
2021-04-09 15:00:00,168.02,168.09,167.93,167.96,281720.0,168.02,168.09,167.93,167.96,281720.0
2021-04-09 15:05:00,167.92,167.96,167.61,167.69,365600.0,167.92,167.96,167.61,167.69,365600.0
2021-04-09 15:10:00,167.7,167.73,167.52,167.7,385980.0,167.7,167.73,167.52,167.7,385980.0
2021-04-09 15:15:00,167.72,167.82,167.67,167.77,355760.0,167.72,167.82,167.67,167.77,355760.0
2021-04-09 15:20:00,167.8,168.15,167.8,168.08,343060.0,167.8,168.15,167.8,168.08,343060.0
2021-04-09 15:25:00,168.1,168.2,168.05,168.2,327980.0,168.1,168.2,168.05,168.2,327980.0
2021-04-09 15:30:00,168.2,168.2,168.03,168.11,312000.0,168.2,168.2,168.03,168.11,312000.0
2021-04-09 15:35:00,168.13,168.23,168.08,168.16,346700.0,168.13,168.23,168.08,168.16,346700.0
2021-04-09 15:40:00,168.17,168.23,168.0,168.17,474680.0,168.17,168.23,168.0,168.17,474680.0
2021-04-09 15:45:00,168.16,168.32,168.14,168.32,754400.0,168.16,168.32,168.14,168.32,754400.0
2021-04-09 15:50:00,168.33,168.57,168.23,168.55,1046760.0,168.33,168.57,168.23,168.55,1046760.0
2021-04-09 15:55:00,168.55,168.61,168.43,168.61,1772360.0,168.55,168.61,168.43,168.61,1772360.0
2021-04-12 09:30:00,167.76,169.13,167.76,168.87,2879400.0,167.76,169.13,167.76,168.87,2879400.0
2021-04-12 09:35:00,168.84,169.75,168.76,169.49,1544480.0,168.84,169.75,168.76,169.49,1544480.0
2021-04-12 09:40:00,169.39,169.55,168.67,168.87,1053060.0,169.39,169.55,168.67,168.87,1053060.0
2021-04-12 09:45:00,168.94,169.25,168.22,168.27,671760.0,168.94,169.25,168.22,168.27,671760.0
2021-04-12 09:50:00,168.2,168.28,167.8,168.17,858640.0,168.2,168.28,167.8,168.17,858640.0
2021-04-12 09:55:00,168.16,168.7,167.97,168.61,626620.0,168.16,168.7,167.97,168.61,626620.0
2021-04-12 10:00:00,168.65,169.05,168.56,169.05,588360.0,168.65,169.05,168.56,169.05,588360.0
2021-04-12 10:05:00,169.02,169.12,168.79,168.9,337060.0,169.02,169.12,168.79,168.9,337060.0
2021-04-12 10:10:00,168.87,168.87,168.26,168.41,291280.0,168.87,168.87,168.26,168.41,291280.0
2021-04-12 10:15:00,168.43,168.68,168.35,168.58,240900.0,168.43,168.68,168.35,168.58,240900.0
2021-04-12 10:20:00,168.59,168.66,168.43,168.52,234940.0,168.59,168.66,168.43,168.52,234940.0
2021-04-12 10:25:00,168.53,168.55,168.06,168.21,258020.0,168.53,168.55,168.06,168.21,258020.0
2021-04-12 10:30:00,168.21,168.21,167.73,167.73,383300.0,168.21,168.21,167.73,167.73,383300.0
2021-04-12 10:35:00,167.73,167.9,167.57,167.73,340420.0,167.73,167.9,167.57,167.73,340420.0
2021-04-12 10:40:00,167.8,167.98,167.56,167.76,340860.0,167.8,167.98,167.56,167.76,340860.0
2021-04-12 10:45:00,167.75,168.32,167.72,168.32,282640.0,167.75,168.32,167.72,168.32,282640.0
2021-04-12 10:50:00,168.29,168.33,168.15,168.2,201940.0,168.29,168.33,168.15,168.2,201940.0
2021-04-12 10:55:00,168.24,168.26,168.1,168.12,110820.0,168.24,168.26,168.1,168.12,110820.0
2021-04-12 11:00:00,168.1,168.44,168.1,168.38,238480.0,168.1,168.44,168.1,168.38,238480.0
2021-04-12 11:05:00,168.45,168.56,168.33,168.44,304080.0,168.45,168.56,168.33,168.44,304080.0
2021-04-12 11:10:00,168.41,168.42,168.25,168.36,181600.0,168.41,168.42,168.25,168.36,181600.0
2021-04-12 11:15:00,168.42,168.6,168.25,168.55,144600.0,168.42,168.6,168.25,168.55,144600.0
2021-04-12 11:20:00,168.58,168.64,168.42,168.52,250180.0,168.58,168.64,168.42,168.52,250180.0
2021-04-12 11:25:00,168.51,168.54,168.38,168.45,151300.0,168.51,168.54,168.38,168.45,151300.0
2021-04-12 11:30:00,168.5,168.53,168.35,168.41,85080.0,168.5,168.53,168.35,168.41,85080.0
2021-04-12 11:35:00,168.38,168.41,168.05,168.19,265400.0,168.38,168.41,168.05,168.19,265400.0
2021-04-12 11:40:00,168.08,168.35,168.02,168.29,136200.0,168.08,168.35,168.02,168.29,136200.0
2021-04-12 11:45:00,168.28,168.28,168.04,168.04,145220.0,168.28,168.28,168.04,168.04,145220.0
2021-04-12 11:50:00,168.07,168.28,168.02,168.27,91200.0,168.07,168.28,168.02,168.27,91200.0
2021-04-12 11:55:00,168.29,168.6,168.25,168.58,275920.0,168.29,168.6,168.25,168.58,275920.0
2021-04-12 12:00:00,168.55,168.6,168.38,168.45,134200.0,168.55,168.6,168.38,168.45,134200.0
2021-04-12 12:05:00,168.51,168.65,168.45,168.47,153940.0,168.51,168.65,168.45,168.47,153940.0
2021-04-12 12:10:00,168.49,168.69,168.45,168.65,268040.0,168.49,168.69,168.45,168.65,268040.0
2021-04-12 12:15:00,168.7,168.74,168.5,168.59,171740.0,168.7,168.74,168.5,168.59,171740.0
2021-04-12 12:20:00,168.6,168.82,168.6,168.75,175460.0,168.6,168.82,168.6,168.75,175460.0
2021-04-12 12:25:00,168.75,169.18,168.75,169.15,439560.0,168.75,169.18,168.75,169.15,439560.0
2021-04-12 12:30:00,169.11,169.22,168.95,169.15,173920.0,169.11,169.22,168.95,169.15,173920.0
2021-04-12 12:35:00,169.25,169.25,169.05,169.18,200000.0,169.25,169.25,169.05,169.18,200000.0
2021-04-12 12:40:00,169.21,169.34,169.14,169.26,213020.0,169.21,169.34,169.14,169.26,213020.0
2021-04-12 12:45:00,169.25,169.37,169.2,169.29,178100.0,169.25,169.37,169.2,169.29,178100.0
2021-04-12 12:50:00,169.24,169.34,169.17,169.21,139940.0,169.24,169.34,169.17,169.21,139940.0
2021-04-12 12:55:00,169.25,169.49,169.25,169.45,242400.0,169.25,169.49,169.25,169.45,242400.0
2021-04-12 13:00:00,169.42,169.65,169.42,169.55,398120.0,169.42,169.65,169.42,169.55,398120.0
2021-04-12 13:05:00,169.56,169.63,169.46,169.55,173180.0,169.56,169.63,169.46,169.55,173180.0
2021-04-12 13:10:00,169.57,169.63,169.45,169.5,171820.0,169.57,169.63,169.45,169.5,171820.0
2021-04-12 13:15:00,169.48,169.55,169.4,169.44,151580.0,169.48,169.55,169.4,169.44,151580.0
2021-04-12 13:20:00,169.45,169.5,169.23,169.24,200020.0,169.45,169.5,169.23,169.24,200020.0
2021-04-12 13:25:00,169.19,169.45,169.18,169.39,176680.0,169.19,169.45,169.18,169.39,176680.0
2021-04-12 13:30:00,169.38,169.44,169.22,169.23,123940.0,169.38,169.44,169.22,169.23,123940.0
2021-04-12 13:35:00,169.22,169.26,169.14,169.18,132160.0,169.22,169.26,169.14,169.18,132160.0
2021-04-12 13:40:00,169.15,169.15,168.85,168.89,147740.0,169.15,169.15,168.85,168.89,147740.0
2021-04-12 13:45:00,168.91,169.19,168.91,169.09,198540.0,168.91,169.19,168.91,169.09,198540.0
2021-04-12 13:50:00,169.07,169.07,168.91,169.02,92560.0,169.07,169.07,168.91,169.02,92560.0
2021-04-12 13:55:00,169.04,169.08,168.91,168.94,65100.0,169.04,169.08,168.91,168.94,65100.0
2021-04-12 14:00:00,168.96,169.19,168.96,169.03,116280.0,168.96,169.19,168.96,169.03,116280.0
2021-04-12 14:05:00,169.08,169.33,169.04,169.26,150820.0,169.08,169.33,169.04,169.26,150820.0
2021-04-12 14:10:00,169.27,169.28,169.14,169.19,105660.0,169.27,169.28,169.14,169.19,105660.0
2021-04-12 14:15:00,169.17,169.23,169.05,169.13,96180.0,169.17,169.23,169.05,169.13,96180.0
2021-04-12 14:20:00,169.13,169.14,169.0,169.06,113120.0,169.13,169.14,169.0,169.06,113120.0
2021-04-12 14:25:00,169.0,169.21,168.97,169.15,113920.0,169.0,169.21,168.97,169.15,113920.0
2021-04-12 14:30:00,169.15,169.2,168.97,169.04,85200.0,169.15,169.2,168.97,169.04,85200.0
2021-04-12 14:35:00,169.01,169.14,168.99,169.08,147240.0,169.01,169.14,168.99,169.08,147240.0
2021-04-12 14:40:00,169.06,169.14,168.9,169.01,255060.0,169.06,169.14,168.9,169.01,255060.0
2021-04-12 14:45:00,169.07,169.07,168.9,168.9,250500.0,169.07,169.07,168.9,168.9,250500.0
2021-04-12 14:50:00,168.9,168.91,168.56,168.65,282300.0,168.9,168.91,168.56,168.65,282300.0
2021-04-12 14:55:00,168.61,168.97,168.59,168.92,285940.0,168.61,168.97,168.59,168.92,285940.0
2021-04-12 15:00:00,168.9,168.9,168.53,168.62,234820.0,168.9,168.9,168.53,168.62,234820.0
2021-04-12 15:05:00,168.65,168.93,168.65,168.9,203400.0,168.65,168.93,168.65,168.9,203400.0
2021-04-12 15:10:00,168.92,168.95,168.76,168.83,163640.0,168.92,168.95,168.76,168.83,163640.0
2021-04-12 15:15:00,168.77,168.78,168.57,168.69,190860.0,168.77,168.78,168.57,168.69,190860.0
2021-04-12 15:20:00,168.68,168.94,168.68,168.92,206140.0,168.68,168.94,168.68,168.92,206140.0
2021-04-12 15:25:00,168.9,168.91,168.75,168.82,111300.0,168.9,168.91,168.75,168.82,111300.0
2021-04-12 15:30:00,168.82,168.84,168.62,168.62,209560.0,168.82,168.84,168.62,168.62,209560.0
2021-04-12 15:35:00,168.6,168.89,168.57,168.84,197500.0,168.6,168.89,168.57,168.84,197500.0
2021-04-12 15:40:00,168.82,169.15,168.82,169.1,322820.0,168.82,169.15,168.82,169.1,322820.0
2021-04-12 15:45:00,169.13,169.24,168.95,168.97,351000.0,169.13,169.24,168.95,168.97,351000.0
2021-04-12 15:50:00,168.95,169.08,168.86,168.86,416960.0,168.95,169.08,168.86,168.86,416960.0
2021-04-12 15:55:00,168.83,169.09,168.61,168.97,864160.0,168.83,169.09,168.61,168.97,864160.0
2021-04-13 09:30:00,170.08,170.95,169.81,170.57,2677980.0,170.08,170.95,169.81,170.57,2677980.0
2021-04-13 09:35:00,170.57,171.2,170.53,171.12,1579000.0,170.57,171.2,170.53,171.12,1579000.0
2021-04-13 09:40:00,171.16,171.36,170.62,170.98,950320.0,171.16,171.36,170.62,170.98,950320.0
2021-04-13 09:45:00,170.98,171.25,170.91,171.15,467880.0,170.98,171.25,170.91,171.15,467880.0
2021-04-13 09:50:00,171.1,171.3,170.92,171.15,561820.0,171.1,171.3,170.92,171.15,561820.0
2021-04-13 09:55:00,171.1,171.14,170.75,171.13,308220.0,171.1,171.14,170.75,171.13,308220.0
2021-04-13 10:00:00,171.15,171.19,170.86,170.95,269820.0,171.15,171.19,170.86,170.95,269820.0
2021-04-13 10:05:00,170.99,171.12,170.91,170.99,230620.0,170.99,171.12,170.91,170.99,230620.0
2021-04-13 10:10:00,170.98,171.3,170.88,171.3,448000.0,170.98,171.3,170.88,171.3,448000.0
2021-04-13 10:15:00,171.3,171.5,170.85,170.95,872420.0,171.3,171.5,170.85,170.95,872420.0
2021-04-13 10:20:00,170.99,171.0,170.65,170.72,393860.0,170.99,171.0,170.65,170.72,393860.0
2021-04-13 10:25:00,170.76,171.15,170.74,171.15,238600.0,170.76,171.15,170.74,171.15,238600.0
2021-04-13 10:30:00,171.17,171.29,171.12,171.21,232440.0,171.17,171.29,171.12,171.21,232440.0
2021-04-13 10:35:00,171.26,171.26,170.92,171.17,194660.0,171.26,171.26,170.92,171.17,194660.0
2021-04-13 10:40:00,171.2,171.48,171.18,171.39,382700.0,171.2,171.48,171.18,171.39,382700.0
2021-04-13 10:45:00,171.42,171.57,171.3,171.4,606180.0,171.42,171.57,171.3,171.4,606180.0
2021-04-13 10:50:00,171.43,171.5,171.0,171.0,348000.0,171.43,171.5,171.0,171.0,348000.0
2021-04-13 10:55:00,171.0,171.25,171.0,171.13,94460.0,171.0,171.25,171.0,171.13,94460.0
2021-04-13 11:00:00,171.14,171.44,171.0,171.03,358780.0,171.14,171.44,171.0,171.03,358780.0
2021-04-13 11:05:00,171.06,171.36,171.0,171.35,229000.0,171.06,171.36,171.0,171.35,229000.0
2021-04-13 11:10:00,171.28,171.35,171.01,171.08,337740.0,171.28,171.35,171.01,171.08,337740.0
2021-04-13 11:15:00,171.13,171.28,171.1,171.28,169800.0,171.13,171.28,171.1,171.28,169800.0
2021-04-13 11:20:00,171.25,171.35,171.1,171.32,215680.0,171.25,171.35,171.1,171.32,215680.0
2021-04-13 11:25:00,171.35,171.41,171.26,171.41,186960.0,171.35,171.41,171.26,171.41,186960.0
2021-04-13 11:30:00,171.37,171.46,171.35,171.35,217620.0,171.37,171.46,171.35,171.35,217620.0
2021-04-13 11:35:00,171.32,171.45,171.18,171.37,651400.0,171.32,171.45,171.18,171.37,651400.0
2021-04-13 11:40:00,171.41,171.6,171.37,171.38,538580.0,171.41,171.6,171.37,171.38,538580.0
2021-04-13 11:45:00,171.39,171.39,171.12,171.25,246320.0,171.39,171.39,171.12,171.25,246320.0
2021-04-13 11:50:00,171.24,171.27,171.12,171.16,231740.0,171.24,171.27,171.12,171.16,231740.0
2021-04-13 11:55:00,171.16,171.26,171.15,171.26,186060.0,171.16,171.26,171.15,171.26,186060.0
2021-04-13 12:00:00,171.28,171.37,171.16,171.21,209440.0,171.28,171.37,171.16,171.21,209440.0
2021-04-13 12:05:00,171.18,171.25,171.05,171.2,249200.0,171.18,171.25,171.05,171.2,249200.0
2021-04-13 12:10:00,171.24,171.3,171.07,171.11,219920.0,171.24,171.3,171.07,171.11,219920.0
2021-04-13 12:15:00,171.12,171.22,171.05,171.07,111300.0,171.12,171.22,171.05,171.07,111300.0
2021-04-13 12:20:00,171.08,171.17,170.95,170.98,144760.0,171.08,171.17,170.95,170.98,144760.0
2021-04-13 12:25:00,170.96,171.09,170.95,170.95,315840.0,170.96,171.09,170.95,170.95,315840.0
2021-04-13 12:30:00,170.97,171.17,170.97,171.05,212940.0,170.97,171.17,170.97,171.05,212940.0
2021-04-13 12:35:00,171.05,171.09,170.93,171.01,123000.0,171.05,171.09,170.93,171.01,123000.0
2021-04-13 12:40:00,170.94,170.97,170.78,170.88,277000.0,170.94,170.97,170.78,170.88,277000.0
2021-04-13 12:45:00,170.78,170.95,170.57,170.69,299900.0,170.78,170.95,170.57,170.69,299900.0
2021-04-13 12:50:00,170.71,170.74,170.41,170.41,226620.0,170.71,170.74,170.41,170.41,226620.0
2021-04-13 12:55:00,170.42,170.59,170.26,170.55,326480.0,170.42,170.59,170.26,170.55,326480.0
2021-04-13 13:00:00,170.54,170.73,170.53,170.65,238480.0,170.54,170.73,170.53,170.65,238480.0
2021-04-13 13:05:00,170.63,170.83,170.6,170.83,330260.0,170.63,170.83,170.6,170.83,330260.0
2021-04-13 13:10:00,170.82,170.96,170.8,170.85,158480.0,170.82,170.96,170.8,170.85,158480.0
2021-04-13 13:15:00,170.88,171.05,170.87,171.01,107440.0,170.88,171.05,170.87,171.01,107440.0
2021-04-13 13:20:00,171.02,171.02,170.85,170.92,106540.0,171.02,171.02,170.85,170.92,106540.0
2021-04-13 13:25:00,170.92,170.92,170.82,170.82,113420.0,170.92,170.92,170.82,170.82,113420.0
2021-04-13 13:30:00,170.75,170.79,170.54,170.55,121000.0,170.75,170.79,170.54,170.55,121000.0
2021-04-13 13:35:00,170.53,170.85,170.53,170.84,221280.0,170.53,170.85,170.53,170.84,221280.0
2021-04-13 13:40:00,170.79,171.0,170.79,170.95,112780.0,170.79,171.0,170.79,170.95,112780.0
2021-04-13 13:45:00,170.93,170.96,170.81,170.89,156400.0,170.93,170.96,170.81,170.89,156400.0
2021-04-13 13:50:00,170.85,170.86,170.68,170.71,144520.0,170.85,170.86,170.68,170.71,144520.0
2021-04-13 13:55:00,170.74,170.77,170.65,170.65,279580.0,170.74,170.77,170.65,170.65,279580.0
2021-04-13 14:00:00,170.62,170.62,170.41,170.49,192200.0,170.62,170.62,170.41,170.49,192200.0
2021-04-13 14:05:00,170.45,170.53,170.26,170.38,157500.0,170.45,170.53,170.26,170.38,157500.0
2021-04-13 14:10:00,170.42,170.6,170.4,170.51,132740.0,170.42,170.6,170.4,170.51,132740.0
2021-04-13 14:15:00,170.52,170.61,170.39,170.61,100840.0,170.52,170.61,170.39,170.61,100840.0
2021-04-13 14:20:00,170.65,170.65,170.53,170.63,176480.0,170.65,170.65,170.53,170.63,176480.0
2021-04-13 14:25:00,170.62,170.63,170.26,170.37,131700.0,170.62,170.63,170.26,170.37,131700.0
2021-04-13 14:30:00,170.4,170.48,170.35,170.48,146220.0,170.4,170.48,170.35,170.48,146220.0
2021-04-13 14:35:00,170.5,170.57,170.4,170.55,145760.0,170.5,170.57,170.4,170.55,145760.0
2021-04-13 14:40:00,170.53,170.85,170.52,170.81,214200.0,170.53,170.85,170.52,170.81,214200.0
2021-04-13 14:45:00,170.77,170.86,170.74,170.85,142900.0,170.77,170.86,170.74,170.85,142900.0
2021-04-13 14:50:00,170.83,170.85,170.71,170.78,89060.0,170.83,170.85,170.71,170.78,89060.0
2021-04-13 14:55:00,170.8,170.85,170.79,170.84,71000.0,170.8,170.85,170.79,170.84,71000.0
2021-04-13 15:00:00,170.82,170.87,170.69,170.72,102200.0,170.82,170.87,170.69,170.72,102200.0
2021-04-13 15:05:00,170.68,170.69,170.39,170.58,262280.0,170.68,170.69,170.39,170.58,262280.0
2021-04-13 15:10:00,170.55,170.65,170.52,170.57,138920.0,170.55,170.65,170.52,170.57,138920.0
2021-04-13 15:15:00,170.65,170.75,170.58,170.75,124880.0,170.65,170.75,170.58,170.75,124880.0
2021-04-13 15:20:00,170.7,170.94,170.66,170.81,280120.0,170.7,170.94,170.66,170.81,280120.0
2021-04-13 15:25:00,170.82,170.93,170.71,170.71,173500.0,170.82,170.93,170.71,170.71,173500.0
2021-04-13 15:30:00,170.68,170.68,170.4,170.46,170000.0,170.68,170.68,170.4,170.46,170000.0
2021-04-13 15:35:00,170.45,170.48,170.14,170.2,371800.0,170.45,170.48,170.14,170.2,371800.0
2021-04-13 15:40:00,170.12,170.19,170.0,170.11,318400.0,170.12,170.19,170.0,170.11,318400.0
2021-04-13 15:45:00,170.09,170.13,169.95,169.95,222560.0,170.09,170.13,169.95,169.95,222560.0
2021-04-13 15:50:00,170.02,170.04,169.8,169.94,431560.0,170.02,170.04,169.8,169.94,431560.0
2021-04-13 15:55:00,169.96,170.0,169.78,170.0,951000.0,169.96,170.0,169.78,170.0,951000.0
2021-04-14 09:30:00,170.2,170.21,169.26,169.44,1914440.0,170.2,170.21,169.26,169.44,1914440.0
2021-04-14 09:35:00,169.4,169.55,169.25,169.55,506380.0,169.4,169.55,169.25,169.55,506380.0
2021-04-14 09:40:00,169.46,169.85,169.41,169.78,508200.0,169.46,169.85,169.41,169.78,508200.0
2021-04-14 09:45:00,169.72,169.8,169.05,169.17,582580.0,169.72,169.8,169.05,169.17,582580.0
2021-04-14 09:50:00,169.1,169.24,168.88,169.05,575160.0,169.1,169.24,168.88,169.05,575160.0
2021-04-14 09:55:00,169.1,169.33,169.08,169.25,303520.0,169.1,169.33,169.08,169.25,303520.0
2021-04-14 10:00:00,169.25,169.25,168.81,168.83,402260.0,169.25,169.25,168.81,168.83,402260.0
2021-04-14 10:05:00,168.83,169.07,168.7,169.03,369060.0,168.83,169.07,168.7,169.03,369060.0
2021-04-14 10:10:00,169.1,169.22,168.78,168.78,241440.0,169.1,169.22,168.78,168.78,241440.0
2021-04-14 10:15:00,168.82,168.88,168.7,168.81,190100.0,168.82,168.88,168.7,168.81,190100.0
2021-04-14 10:20:00,168.87,168.98,168.77,168.85,182180.0,168.87,168.98,168.77,168.85,182180.0
2021-04-14 10:25:00,168.85,168.85,168.38,168.49,443620.0,168.85,168.85,168.38,168.49,443620.0
2021-04-14 10:30:00,168.49,168.75,168.46,168.7,408760.0,168.49,168.75,168.46,168.7,408760.0
2021-04-14 10:35:00,168.65,168.75,168.38,168.38,408580.0,168.65,168.75,168.38,168.38,408580.0
2021-04-14 10:40:00,168.26,168.47,168.05,168.12,340180.0,168.26,168.47,168.05,168.12,340180.0
2021-04-14 10:45:00,168.18,168.54,168.14,168.49,211300.0,168.18,168.54,168.14,168.49,211300.0
2021-04-14 10:50:00,168.5,168.51,168.25,168.26,210800.0,168.5,168.51,168.25,168.26,210800.0
2021-04-14 10:55:00,168.34,168.49,168.05,168.05,153380.0,168.34,168.49,168.05,168.05,153380.0
2021-04-14 11:00:00,168.1,168.25,167.69,167.72,312020.0,168.1,168.25,167.69,167.72,312020.0
2021-04-14 11:05:00,167.69,167.8,167.56,167.65,282620.0,167.69,167.8,167.56,167.65,282620.0
2021-04-14 11:10:00,167.74,167.76,167.56,167.7,141060.0,167.74,167.76,167.56,167.7,141060.0
2021-04-14 11:15:00,167.69,167.86,167.63,167.77,257160.0,167.69,167.86,167.63,167.77,257160.0
2021-04-14 11:20:00,167.74,167.8,167.15,167.36,407140.0,167.74,167.8,167.15,167.36,407140.0
2021-04-14 11:25:00,167.32,167.73,167.28,167.73,267100.0,167.32,167.73,167.28,167.73,267100.0
2021-04-14 11:30:00,167.71,167.9,167.7,167.8,239020.0,167.71,167.9,167.7,167.8,239020.0
2021-04-14 11:35:00,167.75,168.18,167.75,168.17,226360.0,167.75,168.18,167.75,168.17,226360.0
2021-04-14 11:40:00,168.17,168.31,168.16,168.22,190720.0,168.17,168.31,168.16,168.22,190720.0
2021-04-14 11:45:00,168.27,168.28,167.94,168.06,147160.0,168.27,168.28,167.94,168.06,147160.0
2021-04-14 11:50:00,168.04,168.08,167.92,168.03,163120.0,168.04,168.08,167.92,168.03,163120.0
2021-04-14 11:55:00,168.01,168.27,167.96,168.23,128320.0,168.01,168.27,167.96,168.23,128320.0
2021-04-14 12:00:00,168.25,168.39,168.12,168.14,167860.0,168.25,168.39,168.12,168.14,167860.0
2021-04-14 12:05:00,168.14,168.37,168.08,168.35,77680.0,168.14,168.37,168.08,168.35,77680.0
2021-04-14 12:10:00,168.31,168.37,168.13,168.13,73100.0,168.31,168.37,168.13,168.13,73100.0
2021-04-14 12:15:00,168.18,168.25,168.08,168.18,36600.0,168.18,168.25,168.08,168.18,36600.0
2021-04-14 12:20:00,168.18,168.37,168.18,168.26,61800.0,168.18,168.37,168.18,168.26,61800.0
2021-04-14 12:25:00,168.26,168.26,167.89,167.99,188220.0,168.26,168.26,167.89,167.99,188220.0
2021-04-14 12:30:00,167.95,168.03,167.82,167.96,137660.0,167.95,168.03,167.82,167.96,137660.0
2021-04-14 12:35:00,167.9,168.06,167.9,167.98,42160.0,167.9,168.06,167.9,167.98,42160.0
2021-04-14 12:40:00,168.0,168.02,167.88,167.95,97640.0,168.0,168.02,167.88,167.95,97640.0
2021-04-14 12:45:00,167.95,167.97,167.82,167.91,75560.0,167.95,167.97,167.82,167.91,75560.0
2021-04-14 12:50:00,167.88,167.92,167.81,167.85,123660.0,167.88,167.92,167.81,167.85,123660.0
2021-04-14 12:55:00,167.8,167.93,167.8,167.86,90800.0,167.8,167.93,167.8,167.86,90800.0
2021-04-14 13:00:00,167.8,167.81,167.65,167.68,102200.0,167.8,167.81,167.65,167.68,102200.0
2021-04-14 13:05:00,167.69,167.78,167.53,167.55,137540.0,167.69,167.78,167.53,167.55,137540.0
2021-04-14 13:10:00,167.51,167.86,167.51,167.84,158760.0,167.51,167.86,167.51,167.84,158760.0
2021-04-14 13:15:00,167.82,167.94,167.72,167.76,97160.0,167.82,167.94,167.72,167.76,97160.0
2021-04-14 13:20:00,167.71,167.72,167.64,167.71,45920.0,167.71,167.72,167.64,167.71,45920.0
2021-04-14 13:25:00,167.66,167.7,167.6,167.7,32500.0,167.66,167.7,167.6,167.7,32500.0
2021-04-14 13:30:00,167.59,167.61,167.33,167.34,192440.0,167.59,167.61,167.33,167.34,192440.0
2021-04-14 13:35:00,167.35,167.56,167.22,167.56,224540.0,167.35,167.56,167.22,167.56,224540.0
2021-04-14 13:40:00,167.52,167.52,167.37,167.42,60180.0,167.52,167.52,167.37,167.42,60180.0
2021-04-14 13:45:00,167.43,167.59,167.4,167.44,84180.0,167.43,167.59,167.4,167.44,84180.0
2021-04-14 13:50:00,167.45,167.46,167.3,167.44,79660.0,167.45,167.46,167.3,167.44,79660.0
2021-04-14 13:55:00,167.4,167.41,166.77,166.8,247880.0,167.4,167.41,166.77,166.8,247880.0
2021-04-14 14:00:00,166.75,166.88,166.65,166.87,484600.0,166.75,166.88,166.65,166.87,484600.0
2021-04-14 14:05:00,166.89,167.03,166.48,166.63,366720.0,166.89,167.03,166.48,166.63,366720.0
2021-04-14 14:10:00,166.62,166.96,166.58,166.93,155980.0,166.62,166.96,166.58,166.93,155980.0
2021-04-14 14:15:00,166.98,167.1,166.83,166.99,155780.0,166.98,167.1,166.83,166.99,155780.0
2021-04-14 14:20:00,166.97,167.22,166.97,167.21,215540.0,166.97,167.22,166.97,167.21,215540.0
2021-04-14 14:25:00,167.22,167.39,167.15,167.38,151060.0,167.22,167.39,167.15,167.38,151060.0
2021-04-14 14:30:00,167.35,167.44,167.25,167.35,118560.0,167.35,167.44,167.25,167.35,118560.0
2021-04-14 14:35:00,167.34,167.45,167.17,167.26,125660.0,167.34,167.45,167.17,167.26,125660.0
2021-04-14 14:40:00,167.27,167.37,167.24,167.27,91040.0,167.27,167.37,167.24,167.27,91040.0
2021-04-14 14:45:00,167.25,167.35,166.95,167.02,163580.0,167.25,167.35,166.95,167.02,163580.0
2021-04-14 14:50:00,166.97,167.0,166.8,166.93,140600.0,166.97,167.0,166.8,166.93,140600.0
2021-04-14 14:55:00,166.84,167.02,166.74,166.82,146380.0,166.84,167.02,166.74,166.82,146380.0
2021-04-14 15:00:00,166.78,166.95,166.55,166.87,396140.0,166.78,166.95,166.55,166.87,396140.0
2021-04-14 15:05:00,166.86,166.91,166.46,166.5,206340.0,166.86,166.91,166.46,166.5,206340.0
2021-04-14 15:10:00,166.57,166.79,166.4,166.79,339100.0,166.57,166.79,166.4,166.79,339100.0
2021-04-14 15:15:00,166.74,167.05,166.74,166.87,158880.0,166.74,167.05,166.74,166.87,158880.0
2021-04-14 15:20:00,166.87,166.97,166.72,166.88,133080.0,166.87,166.97,166.72,166.88,133080.0
2021-04-14 15:25:00,166.88,167.1,166.88,167.03,158220.0,166.88,167.1,166.88,167.03,158220.0
2021-04-14 15:30:00,166.98,167.04,166.74,166.82,287280.0,166.98,167.04,166.74,166.82,287280.0
2021-04-14 15:35:00,166.78,166.83,166.45,166.5,294140.0,166.78,166.83,166.45,166.5,294140.0
2021-04-14 15:40:00,166.55,166.56,166.3,166.54,319720.0,166.55,166.56,166.3,166.54,319720.0
2021-04-14 15:45:00,166.58,166.7,166.37,166.37,325380.0,166.58,166.7,166.37,166.37,325380.0
2021-04-14 15:50:00,166.42,166.65,166.41,166.45,417820.0,166.42,166.65,166.41,166.45,417820.0
2021-04-14 15:55:00,166.4,166.74,166.32,166.74,993280.0,166.4,166.74,166.32,166.74,993280.0
2021-04-15 09:30:00,168.55,169.6,168.34,169.17,1956580.0,168.55,169.6,168.34,169.17,1956580.0
2021-04-15 09:35:00,169.22,169.58,169.01,169.58,786500.0,169.22,169.58,169.01,169.58,786500.0
2021-04-15 09:40:00,169.65,169.85,169.29,169.4,845960.0,169.65,169.85,169.29,169.4,845960.0
2021-04-15 09:45:00,169.41,169.6,168.91,169.13,460680.0,169.41,169.6,168.91,169.13,460680.0
2021-04-15 09:50:00,169.16,169.56,169.14,169.28,364200.0,169.16,169.56,169.14,169.28,364200.0
2021-04-15 09:55:00,169.27,169.27,168.85,169.01,378740.0,169.27,169.27,168.85,169.01,378740.0
2021-04-15 10:00:00,169.01,169.04,168.51,168.82,401540.0,169.01,169.04,168.51,168.82,401540.0
2021-04-15 10:05:00,168.85,168.96,168.45,168.45,187960.0,168.85,168.96,168.45,168.45,187960.0
2021-04-15 10:10:00,168.43,168.81,168.33,168.81,304580.0,168.43,168.81,168.33,168.81,304580.0
2021-04-15 10:15:00,168.8,169.07,168.73,168.98,249480.0,168.8,169.07,168.73,168.98,249480.0
2021-04-15 10:20:00,169.0,169.02,168.58,168.62,257900.0,169.0,169.02,168.58,168.62,257900.0
2021-04-15 10:25:00,168.67,169.16,168.66,169.16,314180.0,168.67,169.16,168.66,169.16,314180.0
2021-04-15 10:30:00,169.22,169.35,169.1,169.12,366020.0,169.22,169.35,169.1,169.12,366020.0
2021-04-15 10:35:00,169.13,169.15,168.84,168.92,368720.0,169.13,169.15,168.84,168.92,368720.0
2021-04-15 10:40:00,168.99,169.09,168.66,168.71,185180.0,168.99,169.09,168.66,168.71,185180.0
2021-04-15 10:45:00,168.74,168.74,168.5,168.57,151240.0,168.74,168.74,168.5,168.57,151240.0
2021-04-15 10:50:00,168.58,168.79,168.49,168.74,272060.0,168.58,168.79,168.49,168.74,272060.0
2021-04-15 10:55:00,168.74,168.77,168.38,168.41,248280.0,168.74,168.77,168.38,168.41,248280.0
2021-04-15 11:00:00,168.48,168.82,168.41,168.77,237500.0,168.48,168.82,168.41,168.77,237500.0
2021-04-15 11:05:00,168.75,168.91,168.69,168.73,202320.0,168.75,168.91,168.69,168.73,202320.0
2021-04-15 11:10:00,168.75,168.8,168.5,168.55,196240.0,168.75,168.8,168.5,168.55,196240.0
2021-04-15 11:15:00,168.5,168.75,168.5,168.65,97000.0,168.5,168.75,168.5,168.65,97000.0
2021-04-15 11:20:00,168.64,168.64,168.47,168.47,204660.0,168.64,168.64,168.47,168.47,204660.0
2021-04-15 11:25:00,168.5,168.57,168.16,168.17,289000.0,168.5,168.57,168.16,168.17,289000.0
2021-04-15 11:30:00,168.19,168.32,168.04,168.18,282260.0,168.19,168.32,168.04,168.18,282260.0
2021-04-15 11:35:00,168.17,168.28,168.08,168.27,166320.0,168.17,168.28,168.08,168.27,166320.0
2021-04-15 11:40:00,168.25,168.26,168.08,168.2,152200.0,168.25,168.26,168.08,168.2,152200.0
2021-04-15 11:45:00,168.24,168.42,168.23,168.31,147300.0,168.24,168.42,168.23,168.31,147300.0
2021-04-15 11:50:00,168.31,168.32,168.13,168.13,120340.0,168.31,168.32,168.13,168.13,120340.0
2021-04-15 11:55:00,168.18,168.22,168.0,168.05,181380.0,168.18,168.22,168.0,168.05,181380.0
2021-04-15 12:00:00,168.04,168.1,167.61,167.64,276220.0,168.04,168.1,167.61,167.64,276220.0
2021-04-15 12:05:00,167.6,167.9,167.6,167.9,115980.0,167.6,167.9,167.6,167.9,115980.0
2021-04-15 12:10:00,167.84,167.88,167.77,167.79,106380.0,167.84,167.88,167.77,167.79,106380.0
2021-04-15 12:15:00,167.75,167.91,167.63,167.7,174920.0,167.75,167.91,167.63,167.7,174920.0
2021-04-15 12:20:00,167.69,168.4,167.68,168.4,723200.0,167.69,168.4,167.68,168.4,723200.0
2021-04-15 12:25:00,168.41,168.54,168.34,168.35,475840.0,168.41,168.54,168.34,168.35,475840.0
2021-04-15 12:30:00,168.37,168.64,168.37,168.58,297440.0,168.37,168.64,168.37,168.58,297440.0
2021-04-15 12:35:00,168.58,168.72,168.42,168.65,237140.0,168.58,168.72,168.42,168.65,237140.0
2021-04-15 12:40:00,168.68,169.02,168.67,169.0,306580.0,168.68,169.02,168.67,169.0,306580.0
2021-04-15 12:45:00,169.0,169.05,168.68,168.7,447200.0,169.0,169.05,168.68,168.7,447200.0
2021-04-15 12:50:00,168.68,168.8,168.47,168.56,644560.0,168.68,168.8,168.47,168.56,644560.0
2021-04-15 12:55:00,168.5,168.82,168.43,168.8,466660.0,168.5,168.82,168.43,168.8,466660.0
2021-04-15 13:00:00,168.82,168.92,168.53,168.61,254800.0,168.82,168.92,168.53,168.61,254800.0
2021-04-15 13:05:00,168.53,168.69,168.48,168.58,171480.0,168.53,168.69,168.48,168.58,171480.0
2021-04-15 13:10:00,168.55,168.62,168.4,168.54,160180.0,168.55,168.62,168.4,168.54,160180.0
2021-04-15 13:15:00,168.59,168.7,168.5,168.67,68140.0,168.59,168.7,168.5,168.67,68140.0
2021-04-15 13:20:00,168.62,168.67,168.32,168.53,163020.0,168.62,168.67,168.32,168.53,163020.0
2021-04-15 13:25:00,168.54,168.67,168.46,168.52,213280.0,168.54,168.67,168.46,168.52,213280.0
2021-04-15 13:30:00,168.44,168.66,168.43,168.66,166280.0,168.44,168.66,168.43,168.66,166280.0
2021-04-15 13:35:00,168.66,168.71,168.58,168.7,155680.0,168.66,168.71,168.58,168.7,155680.0
2021-04-15 13:40:00,168.71,168.72,168.5,168.7,155320.0,168.71,168.72,168.5,168.7,155320.0
2021-04-15 13:45:00,168.67,168.7,168.59,168.64,66360.0,168.67,168.7,168.59,168.64,66360.0
2021-04-15 13:50:00,168.64,168.7,168.5,168.58,66940.0,168.64,168.7,168.5,168.58,66940.0
2021-04-15 13:55:00,168.6,168.7,168.57,168.66,68300.0,168.6,168.7,168.57,168.66,68300.0
2021-04-15 14:00:00,168.6,168.9,168.58,168.84,194280.0,168.6,168.9,168.58,168.84,194280.0
2021-04-15 14:05:00,168.91,168.98,168.72,168.73,231140.0,168.91,168.98,168.72,168.73,231140.0
2021-04-15 14:10:00,168.74,168.76,168.5,168.5,318660.0,168.74,168.76,168.5,168.5,318660.0
2021-04-15 14:15:00,168.56,168.69,168.55,168.59,153520.0,168.56,168.69,168.55,168.59,153520.0
2021-04-15 14:20:00,168.56,168.64,168.51,168.53,57220.0,168.56,168.64,168.51,168.53,57220.0
2021-04-15 14:25:00,168.66,168.73,168.53,168.61,91560.0,168.66,168.73,168.53,168.61,91560.0
2021-04-15 14:30:00,168.65,168.65,168.38,168.43,199640.0,168.65,168.65,168.38,168.43,199640.0
2021-04-15 14:35:00,168.48,168.61,168.45,168.61,113440.0,168.48,168.61,168.45,168.61,113440.0
2021-04-15 14:40:00,168.57,168.57,168.32,168.45,151540.0,168.57,168.57,168.32,168.45,151540.0
2021-04-15 14:45:00,168.46,168.51,168.24,168.37,120900.0,168.46,168.51,168.24,168.37,120900.0
2021-04-15 14:50:00,168.37,168.45,168.36,168.41,83440.0,168.37,168.45,168.36,168.41,83440.0
2021-04-15 14:55:00,168.4,168.4,168.32,168.39,57940.0,168.4,168.4,168.32,168.39,57940.0
2021-04-15 15:00:00,168.4,168.42,168.33,168.41,50140.0,168.4,168.42,168.33,168.41,50140.0
2021-04-15 15:05:00,168.47,168.51,168.38,168.44,90680.0,168.47,168.51,168.38,168.44,90680.0
2021-04-15 15:10:00,168.42,168.43,168.25,168.32,76960.0,168.42,168.43,168.25,168.32,76960.0
2021-04-15 15:15:00,168.42,168.52,168.42,168.52,88500.0,168.42,168.52,168.42,168.52,88500.0
2021-04-15 15:20:00,168.51,168.59,168.46,168.54,87020.0,168.51,168.59,168.46,168.54,87020.0
2021-04-15 15:25:00,168.59,168.73,168.56,168.65,291200.0,168.59,168.73,168.56,168.65,291200.0
2021-04-15 15:30:00,168.66,168.74,168.5,168.74,150420.0,168.66,168.74,168.5,168.74,150420.0
2021-04-15 15:35:00,168.74,169.1,168.74,169.05,430240.0,168.74,169.1,168.74,169.05,430240.0
2021-04-15 15:40:00,169.07,169.13,168.94,169.12,352400.0,169.07,169.13,168.94,169.12,352400.0
2021-04-15 15:45:00,169.14,169.25,169.03,169.21,342120.0,169.14,169.25,169.03,169.21,342120.0
2021-04-15 15:50:00,169.17,169.35,168.98,169.12,1024840.0,169.17,169.35,168.98,169.12,1024840.0
2021-04-15 15:55:00,169.15,169.23,168.88,168.94,1013740.0,169.15,169.23,168.88,168.94,1013740.0
2021-04-16 09:30:00,168.98,169.38,168.25,168.59,3146880.0,168.98,169.38,168.25,168.59,3146880.0
2021-04-16 09:35:00,168.54,168.85,168.42,168.59,440340.0,168.54,168.85,168.42,168.59,440340.0
2021-04-16 09:40:00,168.58,168.95,168.56,168.7,395460.0,168.58,168.95,168.56,168.7,395460.0
2021-04-16 09:45:00,168.6,168.61,168.12,168.3,452820.0,168.6,168.61,168.12,168.3,452820.0
2021-04-16 09:50:00,168.35,168.35,167.96,168.07,436480.0,168.35,168.35,167.96,168.07,436480.0
2021-04-16 09:55:00,168.02,168.09,167.78,167.98,582240.0,168.02,168.09,167.78,167.98,582240.0
2021-04-16 10:00:00,167.95,168.32,167.8,168.29,547840.0,167.95,168.32,167.8,168.29,547840.0
2021-04-16 10:05:00,168.37,168.47,168.17,168.45,245360.0,168.37,168.47,168.17,168.45,245360.0
2021-04-16 10:10:00,168.44,168.48,168.03,168.11,306200.0,168.44,168.48,168.03,168.11,306200.0
2021-04-16 10:15:00,168.11,168.53,168.05,168.53,204360.0,168.11,168.53,168.05,168.53,204360.0
2021-04-16 10:20:00,168.6,168.74,168.58,168.65,372860.0,168.6,168.74,168.58,168.65,372860.0
2021-04-16 10:25:00,168.62,168.69,168.47,168.5,287840.0,168.62,168.69,168.47,168.5,287840.0
2021-04-16 10:30:00,168.5,168.63,168.35,168.52,214680.0,168.5,168.63,168.35,168.52,214680.0
2021-04-16 10:35:00,168.6,168.77,168.52,168.68,133700.0,168.6,168.77,168.52,168.68,133700.0
2021-04-16 10:40:00,168.75,168.87,168.63,168.87,155120.0,168.75,168.87,168.63,168.87,155120.0
2021-04-16 10:45:00,168.85,169.11,168.82,169.1,223420.0,168.85,169.11,168.82,169.1,223420.0
2021-04-16 10:50:00,169.1,169.38,169.05,169.33,239760.0,169.1,169.38,169.05,169.33,239760.0
2021-04-16 10:55:00,169.34,169.53,169.3,169.45,659700.0,169.34,169.53,169.3,169.45,659700.0
2021-04-16 11:00:00,169.5,169.51,169.16,169.29,308520.0,169.5,169.51,169.16,169.29,308520.0
2021-04-16 11:05:00,169.33,169.7,169.25,169.45,397900.0,169.33,169.7,169.25,169.45,397900.0
2021-04-16 11:10:00,169.51,169.8,169.45,169.51,471420.0,169.51,169.8,169.45,169.51,471420.0
2021-04-16 11:15:00,169.52,169.91,169.41,169.85,482200.0,169.52,169.91,169.41,169.85,482200.0
2021-04-16 11:20:00,169.87,169.89,169.68,169.8,256080.0,169.87,169.89,169.68,169.8,256080.0
2021-04-16 11:25:00,169.83,169.94,169.65,169.77,621580.0,169.83,169.94,169.65,169.77,621580.0
2021-04-16 11:30:00,169.8,169.83,169.72,169.75,241940.0,169.8,169.83,169.72,169.75,241940.0
2021-04-16 11:35:00,169.72,169.95,169.72,169.95,340300.0,169.72,169.95,169.72,169.95,340300.0
2021-04-16 11:40:00,169.96,169.96,169.6,169.66,455480.0,169.96,169.96,169.6,169.66,455480.0
2021-04-16 11:45:00,169.62,169.75,169.57,169.67,132180.0,169.62,169.75,169.57,169.67,132180.0
2021-04-16 11:50:00,169.65,169.69,169.42,169.5,244180.0,169.65,169.69,169.42,169.5,244180.0
2021-04-16 11:55:00,169.57,169.6,169.45,169.49,123600.0,169.57,169.6,169.45,169.49,123600.0
2021-04-16 12:00:00,169.55,169.82,169.55,169.67,228220.0,169.55,169.82,169.55,169.67,228220.0
2021-04-16 12:05:00,169.64,169.82,169.51,169.79,121000.0,169.64,169.82,169.51,169.79,121000.0
2021-04-16 12:10:00,169.77,169.99,169.74,169.96,260780.0,169.77,169.99,169.74,169.96,260780.0
2021-04-16 12:15:00,169.97,169.97,169.84,169.88,176700.0,169.97,169.97,169.84,169.88,176700.0
2021-04-16 12:20:00,169.9,170.06,169.82,170.03,286640.0,169.9,170.06,169.82,170.03,286640.0
2021-04-16 12:25:00,170.04,170.24,170.03,170.11,389220.0,170.04,170.24,170.03,170.11,389220.0
2021-04-16 12:30:00,170.13,170.34,169.97,170.03,227500.0,170.13,170.34,169.97,170.03,227500.0
2021-04-16 12:35:00,170.03,170.06,169.89,169.89,1149200.0,170.03,170.06,169.89,169.89,1149200.0
2021-04-16 12:40:00,169.85,169.9,169.71,169.86,130180.0,169.85,169.9,169.71,169.86,130180.0
2021-04-16 12:45:00,169.87,170.01,169.87,169.98,145520.0,169.87,170.01,169.87,169.98,145520.0
2021-04-16 12:50:00,169.95,169.95,169.66,169.75,271800.0,169.95,169.95,169.66,169.75,271800.0
2021-04-16 12:55:00,169.72,169.84,169.72,169.82,124040.0,169.72,169.84,169.72,169.82,124040.0
2021-04-16 13:00:00,169.81,169.89,169.68,169.82,329680.0,169.81,169.89,169.68,169.82,329680.0
2021-04-16 13:05:00,169.85,169.93,169.8,169.81,90100.0,169.85,169.93,169.8,169.81,90100.0
2021-04-16 13:10:00,169.8,169.8,169.45,169.52,210120.0,169.8,169.8,169.45,169.52,210120.0
2021-04-16 13:15:00,169.5,169.61,169.5,169.6,91920.0,169.5,169.61,169.5,169.6,91920.0
2021-04-16 13:20:00,169.6,169.61,169.39,169.43,139860.0,169.6,169.61,169.39,169.43,139860.0
2021-04-16 13:25:00,169.46,169.58,169.43,169.47,56660.0,169.46,169.58,169.43,169.47,56660.0
2021-04-16 13:30:00,169.48,169.7,169.4,169.65,165240.0,169.48,169.7,169.4,169.65,165240.0
2021-04-16 13:35:00,169.65,169.66,169.47,169.64,178000.0,169.65,169.66,169.47,169.64,178000.0
2021-04-16 13:40:00,169.67,169.71,169.6,169.66,111980.0,169.67,169.71,169.6,169.66,111980.0
2021-04-16 13:45:00,169.69,169.87,169.69,169.76,242240.0,169.69,169.87,169.69,169.76,242240.0
2021-04-16 13:50:00,169.8,169.81,169.55,169.58,67800.0,169.8,169.81,169.55,169.58,67800.0
2021-04-16 13:55:00,169.55,169.55,169.46,169.5,105680.0,169.55,169.55,169.46,169.5,105680.0
2021-04-16 14:00:00,169.47,169.76,169.47,169.75,199040.0,169.47,169.76,169.47,169.75,199040.0
2021-04-16 14:05:00,169.74,169.88,169.74,169.79,168900.0,169.74,169.88,169.74,169.79,168900.0
2021-04-16 14:10:00,169.8,169.9,169.78,169.88,104480.0,169.8,169.9,169.78,169.88,104480.0
2021-04-16 14:15:00,169.89,169.93,169.73,169.73,151920.0,169.89,169.93,169.73,169.73,151920.0
2021-04-16 14:20:00,169.71,169.89,169.7,169.84,90520.0,169.71,169.89,169.7,169.84,90520.0
2021-04-16 14:25:00,169.87,169.91,169.83,169.87,104540.0,169.87,169.91,169.83,169.87,104540.0
2021-04-16 14:30:00,169.9,170.02,169.84,169.84,191580.0,169.9,170.02,169.84,169.84,191580.0
2021-04-16 14:35:00,169.85,169.85,169.79,169.83,54240.0,169.85,169.85,169.79,169.83,54240.0
2021-04-16 14:40:00,169.87,170.05,169.87,170.03,94920.0,169.87,170.05,169.87,170.03,94920.0
2021-04-16 14:45:00,169.99,170.05,169.93,169.99,107760.0,169.99,170.05,169.93,169.99,107760.0
2021-04-16 14:50:00,169.99,170.05,169.99,169.99,90220.0,169.99,170.05,169.99,169.99,90220.0
2021-04-16 14:55:00,169.98,170.03,169.92,169.98,99660.0,169.98,170.03,169.92,169.98,99660.0
2021-04-16 15:00:00,169.99,170.05,169.9,169.9,175680.0,169.99,170.05,169.9,169.9,175680.0
2021-04-16 15:05:00,169.9,169.9,169.79,169.79,182140.0,169.9,169.9,169.79,169.79,182140.0
2021-04-16 15:10:00,169.82,169.95,169.74,169.89,104800.0,169.82,169.95,169.74,169.89,104800.0
2021-04-16 15:15:00,169.88,170.0,169.88,169.99,155320.0,169.88,170.0,169.88,169.99,155320.0
2021-04-16 15:20:00,170.0,170.0,169.86,169.92,154900.0,170.0,170.0,169.86,169.92,154900.0
2021-04-16 15:25:00,169.9,169.95,169.82,169.9,94440.0,169.9,169.95,169.82,169.9,94440.0
2021-04-16 15:30:00,169.88,169.89,169.83,169.86,85720.0,169.88,169.89,169.83,169.86,85720.0
2021-04-16 15:35:00,169.82,169.95,169.8,169.95,243980.0,169.82,169.95,169.8,169.95,243980.0
2021-04-16 15:40:00,169.97,170.1,169.97,170.06,532620.0,169.97,170.1,169.97,170.06,532620.0
2021-04-16 15:45:00,170.05,170.07,169.76,169.88,412940.0,170.05,170.07,169.76,169.88,412940.0
2021-04-16 15:50:00,169.9,170.1,169.9,169.99,794200.0,169.9,170.1,169.9,169.99,794200.0
2021-04-16 15:55:00,169.97,170.0,169.77,169.96,1601460.0,169.97,170.0,169.77,169.96,1601460.0
2021-04-19 09:30:00,169.52,171.05,169.0,170.88,1931720.0,169.52,171.05,169.0,170.88,1931720.0
2021-04-19 09:35:00,170.9,171.58,170.45,171.11,1242680.0,170.9,171.58,170.45,171.11,1242680.0
2021-04-19 09:40:00,171.22,171.8,171.1,171.51,859220.0,171.22,171.8,171.1,171.51,859220.0
2021-04-19 09:45:00,171.61,171.64,171.0,171.25,526360.0,171.61,171.64,171.0,171.25,526360.0
2021-04-19 09:50:00,171.22,171.55,170.97,171.15,616260.0,171.22,171.55,170.97,171.15,616260.0
2021-04-19 09:55:00,171.25,171.28,170.83,171.05,337400.0,171.25,171.28,170.83,171.05,337400.0
2021-04-19 10:00:00,171.1,171.3,170.09,170.18,487700.0,171.1,171.3,170.09,170.18,487700.0
2021-04-19 10:05:00,170.16,170.42,169.42,169.7,720300.0,170.16,170.42,169.42,169.7,720300.0
2021-04-19 10:10:00,169.74,169.8,169.1,169.44,583260.0,169.74,169.8,169.1,169.44,583260.0
2021-04-19 10:15:00,169.35,169.53,168.98,169.44,477480.0,169.35,169.53,168.98,169.44,477480.0
2021-04-19 10:20:00,169.46,169.7,169.35,169.64,323480.0,169.46,169.7,169.35,169.64,323480.0
2021-04-19 10:25:00,169.67,169.77,169.46,169.6,246580.0,169.67,169.77,169.46,169.6,246580.0
2021-04-19 10:30:00,169.6,169.75,169.43,169.62,226300.0,169.6,169.75,169.43,169.62,226300.0
2021-04-19 10:35:00,169.62,169.65,169.45,169.52,141260.0,169.62,169.65,169.45,169.52,141260.0
2021-04-19 10:40:00,169.57,169.57,169.13,169.2,231600.0,169.57,169.57,169.13,169.2,231600.0
2021-04-19 10:45:00,169.1,169.2,168.53,168.63,416200.0,169.1,169.2,168.53,168.63,416200.0
2021-04-19 10:50:00,168.65,169.11,168.58,169.07,245520.0,168.65,169.11,168.58,169.07,245520.0
2021-04-19 10:55:00,169.0,169.36,169.0,169.32,200980.0,169.0,169.36,169.0,169.32,200980.0
2021-04-19 11:00:00,169.4,169.59,169.2,169.25,185960.0,169.4,169.59,169.2,169.25,185960.0
2021-04-19 11:05:00,169.22,169.66,169.15,169.62,113240.0,169.22,169.66,169.15,169.62,113240.0
2021-04-19 11:10:00,169.55,169.55,169.31,169.44,143660.0,169.55,169.55,169.31,169.44,143660.0
2021-04-19 11:15:00,169.53,169.69,169.38,169.64,178440.0,169.53,169.69,169.38,169.64,178440.0
2021-04-19 11:20:00,169.63,169.65,169.3,169.32,162740.0,169.63,169.65,169.3,169.32,162740.0
2021-04-19 11:25:00,169.31,169.5,169.2,169.43,109160.0,169.31,169.5,169.2,169.43,109160.0
2021-04-19 11:30:00,169.29,169.29,168.87,169.05,268560.0,169.29,169.29,168.87,169.05,268560.0
2021-04-19 11:35:00,168.94,168.98,168.83,168.85,99400.0,168.94,168.98,168.83,168.85,99400.0
2021-04-19 11:40:00,168.95,169.11,168.75,168.75,152580.0,168.95,169.11,168.75,168.75,152580.0
2021-04-19 11:45:00,168.75,169.0,168.61,168.92,335020.0,168.75,169.0,168.61,168.92,335020.0
2021-04-19 11:50:00,168.89,169.03,168.85,168.95,89640.0,168.89,169.03,168.85,168.95,89640.0
2021-04-19 11:55:00,168.78,168.86,168.45,168.61,298680.0,168.78,168.86,168.45,168.61,298680.0
2021-04-19 12:00:00,168.54,168.73,168.31,168.35,196760.0,168.54,168.73,168.31,168.35,196760.0
2021-04-19 12:05:00,168.42,168.64,168.13,168.63,229960.0,168.42,168.64,168.13,168.63,229960.0
2021-04-19 12:10:00,168.64,168.82,168.54,168.66,162380.0,168.64,168.82,168.54,168.66,162380.0
2021-04-19 12:15:00,168.7,168.9,168.7,168.8,111940.0,168.7,168.9,168.7,168.8,111940.0
2021-04-19 12:20:00,168.89,168.89,168.66,168.71,49760.0,168.89,168.89,168.66,168.71,49760.0
2021-04-19 12:25:00,168.7,168.7,168.45,168.6,228400.0,168.7,168.7,168.45,168.6,228400.0
2021-04-19 12:30:00,168.62,168.62,168.28,168.38,144020.0,168.62,168.62,168.28,168.38,144020.0
2021-04-19 12:35:00,168.36,168.47,168.3,168.3,58820.0,168.36,168.47,168.3,168.3,58820.0
2021-04-19 12:40:00,168.32,168.32,168.1,168.21,197080.0,168.32,168.32,168.1,168.21,197080.0
2021-04-19 12:45:00,168.18,168.44,168.11,168.39,213460.0,168.18,168.44,168.11,168.39,213460.0
2021-04-19 12:50:00,168.39,168.5,168.21,168.26,125060.0,168.39,168.5,168.21,168.26,125060.0
2021-04-19 12:55:00,168.23,168.62,168.23,168.59,111520.0,168.23,168.62,168.23,168.59,111520.0
2021-04-19 13:00:00,168.5,168.75,168.5,168.68,145060.0,168.5,168.75,168.5,168.68,145060.0
2021-04-19 13:05:00,168.7,168.75,168.51,168.6,111440.0,168.7,168.75,168.51,168.6,111440.0
2021-04-19 13:10:00,168.56,168.95,168.56,168.92,210840.0,168.56,168.95,168.56,168.92,210840.0
2021-04-19 13:15:00,168.94,168.97,168.75,168.78,116720.0,168.94,168.97,168.75,168.78,116720.0
2021-04-19 13:20:00,168.81,168.89,168.71,168.78,50580.0,168.81,168.89,168.71,168.78,50580.0
2021-04-19 13:25:00,168.75,168.77,168.54,168.58,29640.0,168.75,168.77,168.54,168.58,29640.0
2021-04-19 13:30:00,168.62,168.82,168.56,168.79,73660.0,168.62,168.82,168.56,168.79,73660.0
2021-04-19 13:35:00,168.8,169.08,168.8,168.93,127400.0,168.8,169.08,168.8,168.93,127400.0
2021-04-19 13:40:00,168.94,168.98,168.73,168.79,77940.0,168.94,168.98,168.73,168.79,77940.0
2021-04-19 13:45:00,168.84,168.96,168.8,168.9,113980.0,168.84,168.96,168.8,168.9,113980.0
2021-04-19 13:50:00,168.93,168.93,168.68,168.84,73300.0,168.93,168.93,168.68,168.84,73300.0
2021-04-19 13:55:00,168.7,168.89,168.67,168.75,112980.0,168.7,168.89,168.67,168.75,112980.0
2021-04-19 14:00:00,168.74,168.94,168.72,168.76,110200.0,168.74,168.94,168.72,168.76,110200.0
2021-04-19 14:05:00,168.79,168.89,168.51,168.54,185040.0,168.79,168.89,168.51,168.54,185040.0
2021-04-19 14:10:00,168.6,168.76,168.6,168.65,97540.0,168.6,168.76,168.6,168.65,97540.0
2021-04-19 14:15:00,168.67,168.78,168.67,168.75,88860.0,168.67,168.78,168.67,168.75,88860.0
2021-04-19 14:20:00,168.77,168.88,168.63,168.82,136120.0,168.77,168.88,168.63,168.82,136120.0
2021-04-19 14:25:00,168.83,168.86,168.75,168.76,63340.0,168.83,168.86,168.75,168.76,63340.0
2021-04-19 14:30:00,168.75,168.82,168.65,168.68,121620.0,168.75,168.82,168.65,168.68,121620.0
2021-04-19 14:35:00,168.63,168.63,168.37,168.37,190120.0,168.63,168.63,168.37,168.37,190120.0
2021-04-19 14:40:00,168.37,168.6,168.35,168.43,156240.0,168.37,168.6,168.35,168.43,156240.0
2021-04-19 14:45:00,168.42,168.65,168.42,168.63,65800.0,168.42,168.65,168.42,168.63,65800.0
2021-04-19 14:50:00,168.54,168.56,168.4,168.52,91780.0,168.54,168.56,168.4,168.52,91780.0
2021-04-19 14:55:00,168.57,168.62,168.45,168.49,86680.0,168.57,168.62,168.45,168.49,86680.0
2021-04-19 15:00:00,168.45,168.5,168.31,168.31,112540.0,168.45,168.5,168.31,168.31,112540.0
2021-04-19 15:05:00,168.37,168.44,168.2,168.25,182700.0,168.37,168.44,168.2,168.25,182700.0
2021-04-19 15:10:00,168.23,168.3,168.14,168.2,179280.0,168.23,168.3,168.14,168.2,179280.0
2021-04-19 15:15:00,168.2,168.3,168.13,168.26,130420.0,168.2,168.3,168.13,168.26,130420.0
2021-04-19 15:20:00,168.3,168.43,168.24,168.26,148180.0,168.3,168.43,168.24,168.26,148180.0
2021-04-19 15:25:00,168.24,168.24,168.11,168.16,160300.0,168.24,168.24,168.11,168.16,160300.0
2021-04-19 15:30:00,168.16,168.23,168.01,168.05,200560.0,168.16,168.23,168.01,168.05,200560.0
2021-04-19 15:35:00,168.06,168.14,168.04,168.14,196160.0,168.06,168.14,168.04,168.14,196160.0
2021-04-19 15:40:00,168.14,168.42,168.14,168.37,243560.0,168.14,168.42,168.14,168.37,243560.0
2021-04-19 15:45:00,168.36,168.36,168.07,168.1,173980.0,168.36,168.36,168.07,168.1,173980.0
2021-04-19 15:50:00,168.11,168.39,168.11,168.28,440220.0,168.11,168.39,168.11,168.28,440220.0
2021-04-19 15:55:00,168.34,168.7,168.3,168.61,866420.0,168.34,168.7,168.3,168.61,866420.0
2021-04-20 09:30:00,168.61,169.15,168.25,168.27,1046140.0,168.61,169.15,168.25,168.27,1046140.0
2021-04-20 09:35:00,168.2,168.92,167.9,168.52,429600.0,168.2,168.92,167.9,168.52,429600.0
2021-04-20 09:40:00,168.51,168.7,167.99,168.41,385960.0,168.51,168.7,167.99,168.41,385960.0
2021-04-20 09:45:00,168.48,169.03,168.4,168.58,432600.0,168.48,169.03,168.4,168.58,432600.0
2021-04-20 09:50:00,168.58,168.67,168.1,168.42,327220.0,168.58,168.67,168.1,168.42,327220.0
2021-04-20 09:55:00,168.35,168.46,168.15,168.15,256620.0,168.35,168.46,168.15,168.15,256620.0
2021-04-20 10:00:00,168.11,168.19,167.55,167.55,414220.0,168.11,168.19,167.55,167.55,414220.0
2021-04-20 10:05:00,167.57,168.0,167.57,167.86,183780.0,167.57,168.0,167.57,167.86,183780.0
2021-04-20 10:10:00,167.88,168.0,167.71,167.74,194660.0,167.88,168.0,167.71,167.74,194660.0
2021-04-20 10:15:00,167.64,168.11,167.63,168.03,155160.0,167.64,168.11,167.63,168.03,155160.0
2021-04-20 10:20:00,168.05,168.16,167.96,168.08,163940.0,168.05,168.16,167.96,168.08,163940.0
2021-04-20 10:25:00,168.19,168.3,167.93,168.13,148400.0,168.19,168.3,167.93,168.13,148400.0
2021-04-20 10:30:00,168.14,168.14,167.66,167.73,347700.0,168.14,168.14,167.66,167.73,347700.0
2021-04-20 10:35:00,167.66,167.76,167.41,167.74,331340.0,167.66,167.76,167.41,167.74,331340.0
2021-04-20 10:40:00,167.66,167.73,167.1,167.26,369900.0,167.66,167.73,167.1,167.26,369900.0
2021-04-20 10:45:00,167.26,167.45,167.06,167.22,291340.0,167.26,167.45,167.06,167.22,291340.0
2021-04-20 10:50:00,167.1,167.26,166.5,166.76,475460.0,167.1,167.26,166.5,166.76,475460.0
2021-04-20 10:55:00,166.77,167.05,166.7,166.83,325220.0,166.77,167.05,166.7,166.83,325220.0
2021-04-20 11:00:00,166.84,167.03,166.66,166.89,174380.0,166.84,167.03,166.66,166.89,174380.0
2021-04-20 11:05:00,166.96,167.12,166.92,167.01,157820.0,166.96,167.12,166.92,167.01,157820.0
2021-04-20 11:10:00,167.06,167.06,166.79,166.85,68820.0,167.06,167.06,166.79,166.85,68820.0
2021-04-20 11:15:00,166.84,166.94,166.23,166.24,380900.0,166.84,166.94,166.23,166.24,380900.0
2021-04-20 11:20:00,166.18,166.5,166.15,166.15,268220.0,166.18,166.5,166.15,166.15,268220.0
2021-04-20 11:25:00,166.2,166.45,166.07,166.17,334060.0,166.2,166.45,166.07,166.17,334060.0
2021-04-20 11:30:00,166.15,166.27,166.05,166.11,224360.0,166.15,166.27,166.05,166.11,224360.0
2021-04-20 11:35:00,166.12,166.29,165.8,166.29,413960.0,166.12,166.29,165.8,166.29,413960.0
2021-04-20 11:40:00,166.28,166.43,166.17,166.2,346700.0,166.28,166.43,166.17,166.2,346700.0
2021-04-20 11:45:00,166.13,166.35,166.02,166.23,247700.0,166.13,166.35,166.02,166.23,247700.0
2021-04-20 11:50:00,166.19,166.34,166.11,166.34,145220.0,166.19,166.34,166.11,166.34,145220.0
2021-04-20 11:55:00,166.34,166.35,165.98,166.09,325560.0,166.34,166.35,165.98,166.09,325560.0
2021-04-20 12:00:00,166.11,166.4,166.11,166.39,92580.0,166.11,166.4,166.11,166.39,92580.0
2021-04-20 12:05:00,166.32,166.36,166.23,166.26,100180.0,166.32,166.36,166.23,166.26,100180.0
2021-04-20 12:10:00,166.26,166.69,166.25,166.67,338120.0,166.26,166.69,166.25,166.67,338120.0
2021-04-20 12:15:00,166.7,166.86,166.63,166.86,171320.0,166.7,166.86,166.63,166.86,171320.0
2021-04-20 12:20:00,166.86,166.96,166.79,166.86,163120.0,166.86,166.96,166.79,166.86,163120.0
2021-04-20 12:25:00,166.83,166.95,166.65,166.66,352320.0,166.83,166.95,166.65,166.66,352320.0
2021-04-20 12:30:00,166.69,166.72,166.35,166.35,254300.0,166.69,166.72,166.35,166.35,254300.0
2021-04-20 12:35:00,166.43,166.65,166.4,166.52,126980.0,166.43,166.65,166.4,166.52,126980.0
2021-04-20 12:40:00,166.47,166.54,166.29,166.29,93720.0,166.47,166.54,166.29,166.29,93720.0
2021-04-20 12:45:00,166.3,166.39,166.3,166.31,45040.0,166.3,166.39,166.3,166.31,45040.0
2021-04-20 12:50:00,166.27,166.58,166.27,166.34,106300.0,166.27,166.58,166.27,166.34,106300.0
2021-04-20 12:55:00,166.36,166.53,166.28,166.41,79300.0,166.36,166.53,166.28,166.41,79300.0
2021-04-20 13:00:00,166.39,166.65,166.3,166.61,204380.0,166.39,166.65,166.3,166.61,204380.0
2021-04-20 13:05:00,166.53,166.56,166.47,166.55,36000.0,166.53,166.56,166.47,166.55,36000.0
2021-04-20 13:10:00,166.54,166.56,166.43,166.49,51980.0,166.54,166.56,166.43,166.49,51980.0
2021-04-20 13:15:00,166.54,166.66,166.5,166.58,42440.0,166.54,166.66,166.5,166.58,42440.0
2021-04-20 13:20:00,166.55,166.55,166.22,166.26,133880.0,166.55,166.55,166.22,166.26,133880.0
2021-04-20 13:25:00,166.22,166.22,166.08,166.13,106420.0,166.22,166.22,166.08,166.13,106420.0
2021-04-20 13:30:00,166.14,166.27,166.14,166.21,96920.0,166.14,166.27,166.14,166.21,96920.0
2021-04-20 13:35:00,166.22,166.34,166.19,166.34,62040.0,166.22,166.34,166.19,166.34,62040.0
2021-04-20 13:40:00,166.35,166.48,166.28,166.31,55860.0,166.35,166.48,166.28,166.31,55860.0
2021-04-20 13:45:00,166.28,166.63,166.28,166.57,73840.0,166.28,166.63,166.28,166.57,73840.0
2021-04-20 13:50:00,166.53,166.75,166.49,166.6,70620.0,166.53,166.75,166.49,166.6,70620.0
2021-04-20 13:55:00,166.64,166.82,166.59,166.8,189620.0,166.64,166.82,166.59,166.8,189620.0
2021-04-20 14:00:00,166.75,167.01,166.75,167.01,145600.0,166.75,167.01,166.75,167.01,145600.0
2021-04-20 14:05:00,167.02,167.13,166.9,167.08,112320.0,167.02,167.13,166.9,167.08,112320.0
2021-04-20 14:10:00,167.1,167.1,166.87,167.02,167840.0,167.1,167.1,166.87,167.02,167840.0
2021-04-20 14:15:00,166.92,166.94,166.65,166.76,133500.0,166.92,166.94,166.65,166.76,133500.0
2021-04-20 14:20:00,166.67,166.84,166.67,166.81,84920.0,166.67,166.84,166.67,166.81,84920.0
2021-04-20 14:25:00,166.75,166.75,166.6,166.6,65180.0,166.75,166.75,166.6,166.6,65180.0
2021-04-20 14:30:00,166.58,166.6,166.42,166.42,209080.0,166.58,166.6,166.42,166.42,209080.0
2021-04-20 14:35:00,166.43,166.49,166.39,166.46,119060.0,166.43,166.49,166.39,166.46,119060.0
2021-04-20 14:40:00,166.46,166.61,166.45,166.55,147440.0,166.46,166.61,166.45,166.55,147440.0
2021-04-20 14:45:00,166.5,166.5,166.35,166.46,68920.0,166.5,166.5,166.35,166.46,68920.0
2021-04-20 14:50:00,166.51,166.55,166.42,166.45,81180.0,166.51,166.55,166.42,166.45,81180.0
2021-04-20 14:55:00,166.44,166.44,166.19,166.3,150760.0,166.44,166.44,166.19,166.3,150760.0
2021-04-20 15:00:00,166.42,166.82,166.38,166.77,292780.0,166.42,166.82,166.38,166.77,292780.0
2021-04-20 15:05:00,166.8,166.88,166.75,166.8,334900.0,166.8,166.88,166.75,166.8,334900.0
2021-04-20 15:10:00,166.81,166.84,166.6,166.84,107120.0,166.81,166.84,166.6,166.84,107120.0
2021-04-20 15:15:00,166.85,167.04,166.71,166.75,387220.0,166.85,167.04,166.71,166.75,387220.0
2021-04-20 15:20:00,166.75,166.93,166.74,166.82,152240.0,166.75,166.93,166.74,166.82,152240.0
2021-04-20 15:25:00,166.83,166.83,166.71,166.71,128620.0,166.83,166.83,166.71,166.71,128620.0
2021-04-20 15:30:00,166.8,166.96,166.7,166.96,238740.0,166.8,166.96,166.7,166.96,238740.0
2021-04-20 15:35:00,166.96,167.07,166.83,167.0,283980.0,166.96,167.07,166.83,167.0,283980.0
2021-04-20 15:40:00,166.94,167.25,166.93,167.11,380080.0,166.94,167.25,166.93,167.11,380080.0
2021-04-20 15:45:00,167.15,167.19,166.93,167.0,304360.0,167.15,167.19,166.93,167.0,304360.0
2021-04-20 15:50:00,167.0,167.0,166.59,166.64,571560.0,167.0,167.0,166.59,166.64,571560.0
2021-04-20 15:55:00,166.71,166.77,166.5,166.63,1513340.0,166.71,166.77,166.5,166.63,1513340.0
2021-04-21 09:30:00,165.8,166.28,165.72,166.09,1326900.0,165.8,166.28,165.72,166.09,1326900.0
2021-04-21 09:35:00,165.94,166.29,165.67,165.67,522640.0,165.94,166.29,165.67,165.67,522640.0
2021-04-21 09:40:00,165.6,165.76,165.19,165.34,617320.0,165.6,165.76,165.19,165.34,617320.0
2021-04-21 09:45:00,165.33,166.23,165.33,166.13,322240.0,165.33,166.23,165.33,166.13,322240.0
2021-04-21 09:50:00,166.22,166.6,166.08,166.5,548760.0,166.22,166.6,166.08,166.5,548760.0
2021-04-21 09:55:00,166.54,167.19,166.51,167.14,454260.0,166.54,167.19,166.51,167.14,454260.0
2021-04-21 10:00:00,167.18,167.28,166.72,166.8,476440.0,167.18,167.28,166.72,166.8,476440.0
2021-04-21 10:05:00,166.81,166.95,166.54,166.74,311180.0,166.81,166.95,166.54,166.74,311180.0
2021-04-21 10:10:00,166.7,166.83,166.39,166.49,208500.0,166.7,166.83,166.39,166.49,208500.0
2021-04-21 10:15:00,166.49,166.68,166.25,166.55,204860.0,166.49,166.68,166.25,166.55,204860.0
2021-04-21 10:20:00,166.46,166.82,166.25,166.78,201740.0,166.46,166.82,166.25,166.78,201740.0
2021-04-21 10:25:00,166.83,167.5,166.83,167.39,243820.0,166.83,167.5,166.83,167.39,243820.0
2021-04-21 10:30:00,167.38,167.38,167.04,167.09,160060.0,167.38,167.38,167.04,167.09,160060.0
2021-04-21 10:35:00,167.12,167.23,166.82,166.82,239060.0,167.12,167.23,166.82,166.82,239060.0
2021-04-21 10:40:00,166.89,167.01,166.65,166.97,212660.0,166.89,167.01,166.65,166.97,212660.0
2021-04-21 10:45:00,166.98,167.12,166.83,167.03,163740.0,166.98,167.12,166.83,167.03,163740.0
2021-04-21 10:50:00,166.99,166.99,166.63,166.66,104580.0,166.99,166.99,166.63,166.66,104580.0
2021-04-21 10:55:00,166.65,166.91,166.52,166.82,238180.0,166.65,166.91,166.52,166.82,238180.0
2021-04-21 11:00:00,166.96,167.0,166.75,166.83,120500.0,166.96,167.0,166.75,166.83,120500.0
2021-04-21 11:05:00,166.7,166.77,166.6,166.71,105700.0,166.7,166.77,166.6,166.71,105700.0
2021-04-21 11:10:00,166.79,167.25,166.79,167.09,162640.0,166.79,167.25,166.79,167.09,162640.0
2021-04-21 11:15:00,167.12,167.3,167.12,167.24,152720.0,167.12,167.3,167.12,167.24,152720.0
2021-04-21 11:20:00,167.23,167.64,167.23,167.58,426900.0,167.23,167.64,167.23,167.58,426900.0
2021-04-21 11:25:00,167.6,167.72,167.57,167.65,208440.0,167.6,167.72,167.57,167.65,208440.0
2021-04-21 11:30:00,167.66,167.88,167.63,167.86,139960.0,167.66,167.88,167.63,167.86,139960.0
2021-04-21 11:35:00,167.93,167.93,167.43,167.6,141600.0,167.93,167.93,167.43,167.6,141600.0
2021-04-21 11:40:00,167.6,167.7,167.45,167.66,107420.0,167.6,167.7,167.45,167.66,107420.0
2021-04-21 11:45:00,167.63,167.66,167.32,167.35,117280.0,167.63,167.66,167.32,167.35,117280.0
2021-04-21 11:50:00,167.36,167.6,167.29,167.6,88560.0,167.36,167.6,167.29,167.6,88560.0
2021-04-21 11:55:00,167.67,167.82,167.63,167.75,178360.0,167.67,167.82,167.63,167.75,178360.0
2021-04-21 12:00:00,167.75,167.83,167.65,167.75,143900.0,167.75,167.83,167.65,167.75,143900.0
2021-04-21 12:05:00,167.68,167.7,167.61,167.7,22920.0,167.68,167.7,167.61,167.7,22920.0
2021-04-21 12:10:00,167.58,167.58,167.45,167.48,100380.0,167.58,167.58,167.45,167.48,100380.0
2021-04-21 12:15:00,167.46,167.56,167.4,167.54,55000.0,167.46,167.56,167.4,167.54,55000.0
2021-04-21 12:20:00,167.47,167.59,167.43,167.59,40000.0,167.47,167.59,167.43,167.59,40000.0
2021-04-21 12:25:00,167.51,167.54,167.2,167.3,188500.0,167.51,167.54,167.2,167.3,188500.0
2021-04-21 12:30:00,167.32,167.42,167.13,167.16,93180.0,167.32,167.42,167.13,167.16,93180.0
2021-04-21 12:35:00,167.16,167.33,167.14,167.33,61700.0,167.16,167.33,167.14,167.33,61700.0
2021-04-21 12:40:00,167.29,167.35,167.18,167.2,84460.0,167.29,167.35,167.18,167.2,84460.0
2021-04-21 12:45:00,167.19,167.32,167.12,167.12,79660.0,167.19,167.32,167.12,167.12,79660.0
2021-04-21 12:50:00,167.11,167.33,167.07,167.26,84160.0,167.11,167.33,167.07,167.26,84160.0
2021-04-21 12:55:00,167.28,167.3,167.05,167.08,133060.0,167.28,167.3,167.05,167.08,133060.0
2021-04-21 13:00:00,167.04,167.08,166.95,167.04,148540.0,167.04,167.08,166.95,167.04,148540.0
2021-04-21 13:05:00,167.04,167.2,166.95,167.2,131260.0,167.04,167.2,166.95,167.2,131260.0
2021-04-21 13:10:00,167.18,167.22,167.12,167.16,81920.0,167.18,167.22,167.12,167.16,81920.0
2021-04-21 13:15:00,167.22,167.34,167.18,167.31,35240.0,167.22,167.34,167.18,167.31,35240.0
2021-04-21 13:20:00,167.31,167.35,167.17,167.35,74140.0,167.31,167.35,167.17,167.35,74140.0
2021-04-21 13:25:00,167.32,167.43,167.29,167.32,90620.0,167.32,167.43,167.29,167.32,90620.0
2021-04-21 13:30:00,167.35,167.48,167.35,167.4,61640.0,167.35,167.48,167.35,167.4,61640.0
2021-04-21 13:35:00,167.37,167.37,167.21,167.29,40120.0,167.37,167.37,167.21,167.29,40120.0
2021-04-21 13:40:00,167.22,167.39,167.22,167.36,80000.0,167.22,167.39,167.22,167.36,80000.0
2021-04-21 13:45:00,167.34,167.34,167.25,167.25,54720.0,167.34,167.34,167.25,167.25,54720.0
2021-04-21 13:50:00,167.27,167.33,167.2,167.33,60800.0,167.27,167.33,167.2,167.33,60800.0
2021-04-21 13:55:00,167.32,167.36,167.28,167.35,40960.0,167.32,167.36,167.28,167.35,40960.0
2021-04-21 14:00:00,167.34,167.43,167.31,167.32,58180.0,167.34,167.43,167.31,167.32,58180.0
2021-04-21 14:05:00,167.27,167.4,167.26,167.4,56040.0,167.27,167.4,167.26,167.4,56040.0
2021-04-21 14:10:00,167.36,167.55,167.36,167.52,111480.0,167.36,167.55,167.36,167.52,111480.0
2021-04-21 14:15:00,167.55,167.64,167.5,167.5,111120.0,167.55,167.64,167.5,167.5,111120.0
2021-04-21 14:20:00,167.43,167.44,167.25,167.25,124620.0,167.43,167.44,167.25,167.25,124620.0
2021-04-21 14:25:00,167.29,167.45,167.29,167.45,32920.0,167.29,167.45,167.29,167.45,32920.0
2021-04-21 14:30:00,167.45,167.54,167.44,167.44,73640.0,167.45,167.54,167.44,167.44,73640.0
2021-04-21 14:35:00,167.45,167.54,167.43,167.54,49880.0,167.45,167.54,167.43,167.54,49880.0
2021-04-21 14:40:00,167.35,167.45,167.31,167.34,125460.0,167.35,167.45,167.31,167.34,125460.0
2021-04-21 14:45:00,167.34,167.35,167.26,167.35,54180.0,167.34,167.35,167.26,167.35,54180.0
2021-04-21 14:50:00,167.36,167.44,167.32,167.4,76940.0,167.36,167.44,167.32,167.4,76940.0
2021-04-21 14:55:00,167.34,167.35,167.29,167.31,31740.0,167.34,167.35,167.29,167.31,31740.0
2021-04-21 15:00:00,167.3,167.31,167.2,167.29,120220.0,167.3,167.31,167.2,167.29,120220.0
2021-04-21 15:05:00,167.29,167.3,167.1,167.19,138280.0,167.29,167.3,167.1,167.19,138280.0
2021-04-21 15:10:00,167.25,167.33,167.23,167.27,143060.0,167.25,167.33,167.23,167.27,143060.0
2021-04-21 15:15:00,167.27,167.38,167.27,167.38,47480.0,167.27,167.38,167.27,167.38,47480.0
2021-04-21 15:20:00,167.42,167.44,167.39,167.4,87680.0,167.42,167.44,167.39,167.4,87680.0
2021-04-21 15:25:00,167.44,167.5,167.37,167.42,139540.0,167.44,167.5,167.37,167.42,139540.0
2021-04-21 15:30:00,167.41,167.6,167.41,167.6,157760.0,167.41,167.6,167.41,167.6,157760.0
2021-04-21 15:35:00,167.57,167.68,167.55,167.68,178180.0,167.57,167.68,167.55,167.68,178180.0
2021-04-21 15:40:00,167.7,167.87,167.67,167.87,227220.0,167.7,167.87,167.67,167.87,227220.0
2021-04-21 15:45:00,167.85,167.9,167.7,167.9,220200.0,167.85,167.9,167.7,167.9,220200.0
2021-04-21 15:50:00,167.91,168.14,167.84,168.0,604320.0,167.91,168.14,167.84,168.0,604320.0
2021-04-21 15:55:00,168.04,168.13,167.9,168.08,1067860.0,168.04,168.13,167.9,168.08,1067860.0
2021-04-22 09:30:00,168.65,168.65,167.92,168.25,1387640.0,168.65,168.65,167.92,168.25,1387640.0
2021-04-22 09:35:00,168.28,168.28,167.93,168.21,335820.0,168.28,168.28,167.93,168.21,335820.0
2021-04-22 09:40:00,168.25,168.3,167.82,168.01,309520.0,168.25,168.3,167.82,168.01,309520.0
2021-04-22 09:45:00,168.1,168.45,168.1,168.31,328860.0,168.1,168.45,168.1,168.31,328860.0
2021-04-22 09:50:00,168.2,168.27,167.7,167.81,339120.0,168.2,168.27,167.7,167.81,339120.0
2021-04-22 09:55:00,167.74,168.28,167.74,168.16,156780.0,167.74,168.28,167.74,168.16,156780.0
2021-04-22 10:00:00,168.19,168.26,167.79,167.9,220340.0,168.19,168.26,167.79,167.9,220340.0
2021-04-22 10:05:00,167.93,168.5,167.93,168.49,372420.0,167.93,168.5,167.93,168.49,372420.0
2021-04-22 10:10:00,168.43,168.46,168.07,168.19,236800.0,168.43,168.46,168.07,168.19,236800.0
2021-04-22 10:15:00,168.25,168.34,168.0,168.24,183820.0,168.25,168.34,168.0,168.24,183820.0
2021-04-22 10:20:00,168.29,168.35,168.07,168.18,271260.0,168.29,168.35,168.07,168.18,271260.0
2021-04-22 10:25:00,168.23,168.59,168.23,168.45,218080.0,168.23,168.59,168.23,168.45,218080.0
2021-04-22 10:30:00,168.45,168.64,168.45,168.56,182080.0,168.45,168.64,168.45,168.56,182080.0
2021-04-22 10:35:00,168.56,168.56,168.16,168.3,133780.0,168.56,168.56,168.16,168.3,133780.0
2021-04-22 10:40:00,168.22,168.3,168.14,168.27,141460.0,168.22,168.3,168.14,168.27,141460.0
2021-04-22 10:45:00,168.28,168.57,168.28,168.55,132020.0,168.28,168.57,168.28,168.55,132020.0
2021-04-22 10:50:00,168.47,168.51,168.25,168.45,103920.0,168.47,168.51,168.25,168.45,103920.0
2021-04-22 10:55:00,168.39,168.41,168.2,168.31,87540.0,168.39,168.41,168.2,168.31,87540.0
2021-04-22 11:00:00,168.3,168.4,168.12,168.18,88600.0,168.3,168.4,168.12,168.18,88600.0
2021-04-22 11:05:00,168.12,168.15,168.0,168.05,265000.0,168.12,168.15,168.0,168.05,265000.0
2021-04-22 11:10:00,168.01,168.13,167.85,168.05,193380.0,168.01,168.13,167.85,168.05,193380.0
2021-04-22 11:15:00,168.07,168.07,167.81,167.94,148300.0,168.07,168.07,167.81,167.94,148300.0
2021-04-22 11:20:00,167.95,167.98,167.87,167.88,129820.0,167.95,167.98,167.87,167.88,129820.0
2021-04-22 11:25:00,167.8,167.95,167.75,167.8,119780.0,167.8,167.95,167.75,167.8,119780.0
2021-04-22 11:30:00,167.68,168.03,167.65,167.9,171300.0,167.68,168.03,167.65,167.9,171300.0
2021-04-22 11:35:00,167.91,167.98,167.75,167.84,148060.0,167.91,167.98,167.75,167.84,148060.0
2021-04-22 11:40:00,167.85,167.9,167.69,167.69,96460.0,167.85,167.9,167.69,167.69,96460.0
2021-04-22 11:45:00,167.66,167.76,167.58,167.68,133740.0,167.66,167.76,167.58,167.68,133740.0
2021-04-22 11:50:00,167.69,167.82,167.65,167.69,148720.0,167.69,167.82,167.65,167.69,148720.0
2021-04-22 11:55:00,167.68,167.75,167.58,167.67,187280.0,167.68,167.75,167.58,167.67,187280.0
2021-04-22 12:00:00,167.67,167.71,167.63,167.65,72000.0,167.67,167.71,167.63,167.65,72000.0
2021-04-22 12:05:00,167.66,167.66,167.37,167.42,248120.0,167.66,167.66,167.37,167.42,248120.0
2021-04-22 12:10:00,167.45,167.55,167.39,167.55,130600.0,167.45,167.55,167.39,167.55,130600.0
2021-04-22 12:15:00,167.55,167.69,167.55,167.63,130280.0,167.55,167.69,167.55,167.63,130280.0
2021-04-22 12:20:00,167.6,167.73,167.6,167.7,66000.0,167.6,167.73,167.6,167.7,66000.0
2021-04-22 12:25:00,167.7,167.76,167.63,167.76,72180.0,167.7,167.76,167.63,167.76,72180.0
2021-04-22 12:30:00,167.77,167.83,167.67,167.75,39140.0,167.77,167.83,167.67,167.75,39140.0
2021-04-22 12:35:00,167.75,167.84,167.75,167.84,51000.0,167.75,167.84,167.75,167.84,51000.0
2021-04-22 12:40:00,167.82,167.9,167.78,167.85,68600.0,167.82,167.9,167.78,167.85,68600.0
2021-04-22 12:45:00,167.85,167.87,167.82,167.82,39400.0,167.85,167.87,167.82,167.82,39400.0
2021-04-22 12:50:00,167.81,167.85,167.75,167.84,72000.0,167.81,167.85,167.75,167.84,72000.0
2021-04-22 12:55:00,167.8,167.89,167.76,167.88,71960.0,167.8,167.89,167.76,167.88,71960.0
2021-04-22 13:00:00,167.86,167.9,167.79,167.85,63340.0,167.86,167.9,167.79,167.85,63340.0
2021-04-22 13:05:00,167.82,167.83,167.17,167.37,357680.0,167.82,167.83,167.17,167.37,357680.0
2021-04-22 13:10:00,167.38,167.38,166.61,166.94,502580.0,167.38,167.38,166.61,166.94,502580.0
2021-04-22 13:15:00,166.92,166.98,166.1,166.19,775180.0,166.92,166.98,166.1,166.19,775180.0
2021-04-22 13:20:00,166.19,166.81,166.0,166.65,700260.0,166.19,166.81,166.0,166.65,700260.0
2021-04-22 13:25:00,166.75,166.92,166.57,166.82,212920.0,166.75,166.92,166.57,166.82,212920.0
2021-04-22 13:30:00,166.81,166.85,166.45,166.75,267080.0,166.81,166.85,166.45,166.75,267080.0
2021-04-22 13:35:00,166.75,166.75,166.42,166.42,266160.0,166.75,166.75,166.42,166.42,266160.0
2021-04-22 13:40:00,166.4,166.4,165.92,165.94,518300.0,166.4,166.4,165.92,165.94,518300.0
2021-04-22 13:45:00,165.98,166.2,165.95,166.06,337440.0,165.98,166.2,165.95,166.06,337440.0
2021-04-22 13:50:00,166.0,166.21,165.8,165.8,321060.0,166.0,166.21,165.8,165.8,321060.0
2021-04-22 13:55:00,165.77,165.91,165.42,165.67,550300.0,165.77,165.91,165.42,165.67,550300.0
2021-04-22 14:00:00,165.67,165.67,165.3,165.45,362180.0,165.67,165.67,165.3,165.45,362180.0
2021-04-22 14:05:00,165.45,165.95,165.35,165.92,369600.0,165.45,165.95,165.35,165.92,369600.0
2021-04-22 14:10:00,165.82,166.04,165.7,165.98,277400.0,165.82,166.04,165.7,165.98,277400.0
2021-04-22 14:15:00,165.95,166.08,165.75,165.82,209000.0,165.95,166.08,165.75,165.82,209000.0
2021-04-22 14:20:00,165.82,165.94,165.74,165.89,71700.0,165.82,165.94,165.74,165.89,71700.0
2021-04-22 14:25:00,165.93,166.28,165.76,166.23,188980.0,165.93,166.28,165.76,166.23,188980.0
2021-04-22 14:30:00,166.23,166.31,166.04,166.19,183260.0,166.23,166.31,166.04,166.19,183260.0
2021-04-22 14:35:00,166.12,166.22,166.02,166.09,93780.0,166.12,166.22,166.02,166.09,93780.0
2021-04-22 14:40:00,166.05,166.22,166.04,166.22,130380.0,166.05,166.22,166.04,166.22,130380.0
2021-04-22 14:45:00,166.22,166.23,165.96,165.98,155400.0,166.22,166.23,165.96,165.98,155400.0
2021-04-22 14:50:00,165.98,166.25,165.95,166.03,208380.0,165.98,166.25,165.95,166.03,208380.0
2021-04-22 14:55:00,166.07,166.12,165.86,165.86,149820.0,166.07,166.12,165.86,165.86,149820.0
2021-04-22 15:00:00,165.85,166.18,165.84,166.02,149900.0,165.85,166.18,165.84,166.02,149900.0
2021-04-22 15:05:00,165.99,166.0,165.4,165.5,290460.0,165.99,166.0,165.4,165.5,290460.0
2021-04-22 15:10:00,165.58,165.68,165.5,165.52,122300.0,165.58,165.68,165.5,165.52,122300.0
2021-04-22 15:15:00,165.53,165.54,165.21,165.3,266940.0,165.53,165.54,165.21,165.3,266940.0
2021-04-22 15:20:00,165.3,165.47,165.07,165.07,260860.0,165.3,165.47,165.07,165.07,260860.0
2021-04-22 15:25:00,165.1,165.35,165.09,165.35,233020.0,165.1,165.35,165.09,165.35,233020.0
2021-04-22 15:30:00,165.31,165.69,165.25,165.63,278480.0,165.31,165.69,165.25,165.63,278480.0
2021-04-22 15:35:00,165.6,165.64,165.44,165.47,184820.0,165.6,165.64,165.44,165.47,184820.0
2021-04-22 15:40:00,165.51,165.55,165.19,165.25,320500.0,165.51,165.55,165.19,165.25,320500.0
2021-04-22 15:45:00,165.23,165.7,165.18,165.2,407600.0,165.23,165.7,165.18,165.2,407600.0
2021-04-22 15:50:00,165.25,165.58,165.1,165.17,667300.0,165.25,165.58,165.1,165.17,667300.0
2021-04-22 15:55:00,165.22,165.47,165.2,165.4,1002800.0,165.22,165.47,165.2,165.4,1002800.0
2021-04-23 09:30:00,165.96,166.52,165.85,166.26,1702660.0,165.96,166.52,165.85,166.26,1702660.0
2021-04-23 09:35:00,166.26,166.36,165.7,166.07,524760.0,166.26,166.36,165.7,166.07,524760.0
2021-04-23 09:40:00,166.09,166.19,165.6,165.83,505840.0,166.09,166.19,165.6,165.83,505840.0
2021-04-23 09:45:00,165.8,165.85,165.43,165.7,660700.0,165.8,165.85,165.43,165.7,660700.0
2021-04-23 09:50:00,165.68,166.05,165.68,166.03,317520.0,165.68,166.05,165.68,166.03,317520.0
2021-04-23 09:55:00,166.04,166.04,165.77,165.99,198000.0,166.04,166.04,165.77,165.99,198000.0
2021-04-23 10:00:00,165.88,165.9,165.62,165.88,147120.0,165.88,165.9,165.62,165.88,147120.0
2021-04-23 10:05:00,165.9,165.9,165.75,165.75,73400.0,165.9,165.9,165.75,165.75,73400.0
2021-04-23 10:10:00,165.78,166.27,165.74,166.25,353720.0,165.78,166.27,165.74,166.25,353720.0
2021-04-23 10:15:00,166.28,166.34,166.04,166.07,239600.0,166.28,166.34,166.04,166.07,239600.0
2021-04-23 10:20:00,166.03,166.35,165.99,166.22,245400.0,166.03,166.35,165.99,166.22,245400.0
2021-04-23 10:25:00,166.24,166.27,165.9,165.96,202740.0,166.24,166.27,165.9,165.96,202740.0
2021-04-23 10:30:00,166.0,166.4,165.85,166.39,326820.0,166.0,166.4,165.85,166.39,326820.0
2021-04-23 10:35:00,166.38,166.49,166.31,166.47,278300.0,166.38,166.49,166.31,166.47,278300.0
2021-04-23 10:40:00,166.48,166.67,166.31,166.41,661980.0,166.48,166.67,166.31,166.41,661980.0
2021-04-23 10:45:00,166.37,166.69,166.37,166.53,321480.0,166.37,166.69,166.37,166.53,321480.0
2021-04-23 10:50:00,166.51,166.68,166.49,166.65,197260.0,166.51,166.68,166.49,166.65,197260.0
2021-04-23 10:55:00,166.69,166.83,166.58,166.78,286780.0,166.69,166.83,166.58,166.78,286780.0
2021-04-23 11:00:00,166.79,166.82,166.62,166.7,127480.0,166.79,166.82,166.62,166.7,127480.0
2021-04-23 11:05:00,166.7,166.74,166.54,166.56,170000.0,166.7,166.74,166.54,166.56,170000.0
2021-04-23 11:10:00,166.56,166.74,166.56,166.71,172920.0,166.56,166.74,166.56,166.71,172920.0
2021-04-23 11:15:00,166.75,166.94,166.74,166.92,362460.0,166.75,166.94,166.74,166.92,362460.0
2021-04-23 11:20:00,166.91,167.08,166.9,167.04,206280.0,166.91,167.08,166.9,167.04,206280.0
2021-04-23 11:25:00,167.04,167.31,167.02,167.27,385140.0,167.04,167.31,167.02,167.27,385140.0
2021-04-23 11:30:00,167.25,167.32,167.11,167.18,260280.0,167.25,167.32,167.11,167.18,260280.0
2021-04-23 11:35:00,167.25,167.4,167.16,167.4,290080.0,167.25,167.4,167.16,167.4,290080.0
2021-04-23 11:40:00,167.39,167.39,167.23,167.28,147660.0,167.39,167.39,167.23,167.28,147660.0
2021-04-23 11:45:00,167.32,167.47,167.3,167.47,210580.0,167.32,167.47,167.3,167.47,210580.0
2021-04-23 11:50:00,167.49,167.49,167.39,167.44,119080.0,167.49,167.49,167.39,167.44,119080.0
2021-04-23 11:55:00,167.47,167.5,167.39,167.44,156300.0,167.47,167.5,167.39,167.44,156300.0
2021-04-23 12:00:00,167.43,167.53,167.39,167.43,245640.0,167.43,167.53,167.39,167.43,245640.0
2021-04-23 12:05:00,167.5,167.6,167.5,167.58,208860.0,167.5,167.6,167.5,167.58,208860.0
2021-04-23 12:10:00,167.6,167.68,167.59,167.62,194240.0,167.6,167.68,167.59,167.62,194240.0
2021-04-23 12:15:00,167.68,167.69,167.48,167.48,144120.0,167.68,167.69,167.48,167.48,144120.0
2021-04-23 12:20:00,167.49,167.66,167.47,167.64,176180.0,167.49,167.66,167.47,167.64,176180.0
2021-04-23 12:25:00,167.66,167.67,167.51,167.58,128140.0,167.66,167.67,167.51,167.58,128140.0
2021-04-23 12:30:00,167.58,167.63,167.54,167.61,111180.0,167.58,167.63,167.54,167.61,111180.0
2021-04-23 12:35:00,167.64,167.65,167.56,167.6,83760.0,167.64,167.65,167.56,167.6,83760.0
2021-04-23 12:40:00,167.61,167.9,167.59,167.89,347960.0,167.61,167.9,167.59,167.89,347960.0
2021-04-23 12:45:00,167.89,168.1,167.89,168.0,471280.0,167.89,168.1,167.89,168.0,471280.0
2021-04-23 12:50:00,168.02,168.17,167.99,168.0,357160.0,168.02,168.17,167.99,168.0,357160.0
2021-04-23 12:55:00,168.05,168.08,167.98,168.04,230800.0,168.05,168.08,167.98,168.04,230800.0
2021-04-23 13:00:00,168.09,168.23,168.05,168.19,243280.0,168.09,168.23,168.05,168.19,243280.0
2021-04-23 13:05:00,168.18,168.45,168.18,168.4,321040.0,168.18,168.45,168.18,168.4,321040.0
2021-04-23 13:10:00,168.42,168.5,168.4,168.46,244900.0,168.42,168.5,168.4,168.46,244900.0
2021-04-23 13:15:00,168.47,168.75,168.47,168.6,471880.0,168.47,168.75,168.47,168.6,471880.0
2021-04-23 13:20:00,168.63,168.63,168.3,168.38,346940.0,168.63,168.63,168.3,168.38,346940.0
2021-04-23 13:25:00,168.39,168.4,168.19,168.38,152440.0,168.39,168.4,168.19,168.38,152440.0
2021-04-23 13:30:00,168.4,168.61,168.4,168.61,154120.0,168.4,168.61,168.4,168.61,154120.0
2021-04-23 13:35:00,168.59,168.7,168.58,168.68,130820.0,168.59,168.7,168.58,168.68,130820.0
2021-04-23 13:40:00,168.68,168.68,168.51,168.55,162860.0,168.68,168.68,168.51,168.55,162860.0
2021-04-23 13:45:00,168.53,168.55,168.36,168.37,138860.0,168.53,168.55,168.36,168.37,138860.0
2021-04-23 13:50:00,168.38,168.4,168.15,168.27,283200.0,168.38,168.4,168.15,168.27,283200.0
2021-04-23 13:55:00,168.28,168.39,168.26,168.37,113400.0,168.28,168.39,168.26,168.37,113400.0
2021-04-23 14:00:00,168.39,168.47,168.36,168.43,132560.0,168.39,168.47,168.36,168.43,132560.0
2021-04-23 14:05:00,168.38,168.48,168.38,168.46,83940.0,168.38,168.48,168.38,168.46,83940.0
2021-04-23 14:10:00,168.47,168.49,168.44,168.46,65380.0,168.47,168.49,168.44,168.46,65380.0
2021-04-23 14:15:00,168.45,168.46,168.26,168.37,168100.0,168.45,168.46,168.26,168.37,168100.0
2021-04-23 14:20:00,168.39,168.39,168.27,168.32,123540.0,168.39,168.39,168.27,168.32,123540.0
2021-04-23 14:25:00,168.29,168.32,168.15,168.18,232880.0,168.29,168.32,168.15,168.18,232880.0
2021-04-23 14:30:00,168.24,168.41,168.23,168.38,225700.0,168.24,168.41,168.23,168.38,225700.0
2021-04-23 14:35:00,168.38,168.43,168.25,168.25,148400.0,168.38,168.43,168.25,168.25,148400.0
2021-04-23 14:40:00,168.25,168.27,168.19,168.25,197180.0,168.25,168.27,168.19,168.25,197180.0
2021-04-23 14:45:00,168.24,168.45,168.24,168.45,150080.0,168.24,168.45,168.24,168.45,150080.0
2021-04-23 14:50:00,168.46,168.58,168.46,168.55,174160.0,168.46,168.58,168.46,168.55,174160.0
2021-04-23 14:55:00,168.6,168.64,168.42,168.45,132880.0,168.6,168.64,168.42,168.45,132880.0
2021-04-23 15:00:00,168.45,168.45,168.23,168.26,165800.0,168.45,168.45,168.23,168.26,165800.0
2021-04-23 15:05:00,168.26,168.31,168.2,168.22,174640.0,168.26,168.31,168.2,168.22,174640.0
2021-04-23 15:10:00,168.22,168.3,168.2,168.25,128900.0,168.22,168.3,168.2,168.25,128900.0
2021-04-23 15:15:00,168.28,168.3,168.22,168.27,183940.0,168.28,168.3,168.22,168.27,183940.0
2021-04-23 15:20:00,168.28,168.44,168.27,168.31,269480.0,168.28,168.44,168.27,168.31,269480.0
2021-04-23 15:25:00,168.35,168.35,168.21,168.27,185760.0,168.35,168.35,168.21,168.27,185760.0
2021-04-23 15:30:00,168.26,168.35,168.21,168.35,245860.0,168.26,168.35,168.21,168.35,245860.0
2021-04-23 15:35:00,168.35,168.4,168.18,168.23,216960.0,168.35,168.4,168.18,168.23,216960.0
2021-04-23 15:40:00,168.23,168.25,167.92,167.94,276400.0,168.23,168.25,167.92,167.94,276400.0
2021-04-23 15:45:00,167.94,168.02,167.77,167.85,416300.0,167.94,168.02,167.77,167.85,416300.0
2021-04-23 15:50:00,167.89,167.92,167.48,167.51,712320.0,167.89,167.92,167.48,167.51,712320.0
2021-04-23 15:55:00,167.43,167.46,166.94,167.03,1597460.0,167.43,167.46,166.94,167.03,1597460.0
2021-04-26 09:30:00,167.51,167.96,167.13,167.76,2049940.0,167.51,167.96,167.13,167.76,2049940.0
2021-04-26 09:35:00,167.67,167.93,167.25,167.33,653260.0,167.67,167.93,167.25,167.33,653260.0
2021-04-26 09:40:00,167.34,167.81,167.2,167.52,427340.0,167.34,167.81,167.2,167.52,427340.0
2021-04-26 09:45:00,167.43,167.45,167.05,167.15,276660.0,167.43,167.45,167.05,167.15,276660.0
2021-04-26 09:50:00,167.09,167.17,166.55,166.88,793600.0,167.09,167.17,166.55,166.88,793600.0
2021-04-26 09:55:00,166.88,167.14,166.6,166.94,340460.0,166.88,167.14,166.6,166.94,340460.0
2021-04-26 10:00:00,166.81,167.06,166.75,166.9,224920.0,166.81,167.06,166.75,166.9,224920.0
2021-04-26 10:05:00,167.0,167.27,166.91,167.02,232280.0,167.0,167.27,166.91,167.02,232280.0
2021-04-26 10:10:00,167.07,167.27,166.9,167.14,366720.0,167.07,167.27,166.9,167.14,366720.0
2021-04-26 10:15:00,167.14,167.15,166.73,167.12,239340.0,167.14,167.15,166.73,167.12,239340.0
2021-04-26 10:20:00,167.15,167.32,166.93,166.96,195840.0,167.15,167.32,166.93,166.96,195840.0
2021-04-26 10:25:00,166.99,166.99,166.71,166.82,203820.0,166.99,166.99,166.71,166.82,203820.0
2021-04-26 10:30:00,166.85,166.98,166.6,166.75,357380.0,166.85,166.98,166.6,166.75,357380.0
2021-04-26 10:35:00,166.67,166.85,166.63,166.85,149800.0,166.67,166.85,166.63,166.85,149800.0
2021-04-26 10:40:00,166.86,167.15,166.8,167.12,173920.0,166.86,167.15,166.8,167.12,173920.0
2021-04-26 10:45:00,167.12,167.38,167.1,167.36,187320.0,167.12,167.38,167.1,167.36,187320.0
2021-04-26 10:50:00,167.34,167.46,167.22,167.38,232040.0,167.34,167.46,167.22,167.38,232040.0
2021-04-26 10:55:00,167.38,167.38,167.15,167.15,110360.0,167.38,167.38,167.15,167.15,110360.0
2021-04-26 11:00:00,167.15,167.38,167.15,167.29,190400.0,167.15,167.38,167.15,167.29,190400.0
2021-04-26 11:05:00,167.27,167.32,167.16,167.2,88260.0,167.27,167.32,167.16,167.2,88260.0
2021-04-26 11:10:00,167.28,167.35,167.21,167.25,105060.0,167.28,167.35,167.21,167.25,105060.0
2021-04-26 11:15:00,167.25,167.27,167.05,167.16,194040.0,167.25,167.27,167.05,167.16,194040.0
2021-04-26 11:20:00,167.16,167.34,167.16,167.34,50020.0,167.16,167.34,167.16,167.34,50020.0
2021-04-26 11:25:00,167.34,167.36,167.08,167.15,240640.0,167.34,167.36,167.08,167.15,240640.0
2021-04-26 11:30:00,167.07,167.12,166.94,166.98,78600.0,167.07,167.12,166.94,166.98,78600.0
2021-04-26 11:35:00,167.0,167.12,166.96,167.06,85840.0,167.0,167.12,166.96,167.06,85840.0
2021-04-26 11:40:00,167.05,167.17,167.05,167.12,110560.0,167.05,167.17,167.05,167.12,110560.0
2021-04-26 11:45:00,167.06,167.06,166.85,166.86,241980.0,167.06,167.06,166.85,166.86,241980.0
2021-04-26 11:50:00,166.85,166.86,166.71,166.74,105260.0,166.85,166.86,166.71,166.74,105260.0
2021-04-26 11:55:00,166.74,166.79,166.68,166.75,124880.0,166.74,166.79,166.68,166.75,124880.0
2021-04-26 12:00:00,166.78,166.85,166.66,166.83,110100.0,166.78,166.85,166.66,166.83,110100.0
2021-04-26 12:05:00,166.88,167.01,166.8,166.85,150640.0,166.88,167.01,166.8,166.85,150640.0
2021-04-26 12:10:00,166.88,166.95,166.79,166.79,94080.0,166.88,166.95,166.79,166.79,94080.0
2021-04-26 12:15:00,166.75,167.01,166.75,166.99,116520.0,166.75,167.01,166.75,166.99,116520.0
2021-04-26 12:20:00,166.99,167.26,166.98,167.18,259680.0,166.99,167.26,166.98,167.18,259680.0
2021-04-26 12:25:00,167.18,167.2,167.02,167.2,102080.0,167.18,167.2,167.02,167.2,102080.0
2021-04-26 12:30:00,167.2,167.22,167.13,167.17,132760.0,167.2,167.22,167.13,167.17,132760.0
2021-04-26 12:35:00,167.17,167.28,167.17,167.19,66740.0,167.17,167.28,167.17,167.19,66740.0
2021-04-26 12:40:00,167.17,167.2,167.09,167.2,88640.0,167.17,167.2,167.09,167.2,88640.0
2021-04-26 12:45:00,167.28,167.45,167.28,167.37,113660.0,167.28,167.45,167.28,167.37,113660.0
2021-04-26 12:50:00,167.36,167.44,167.29,167.41,58840.0,167.36,167.44,167.29,167.41,58840.0
2021-04-26 12:55:00,167.44,167.5,167.4,167.45,238460.0,167.44,167.5,167.4,167.45,238460.0
2021-04-26 13:00:00,167.45,167.45,167.27,167.34,149360.0,167.45,167.45,167.27,167.34,149360.0
2021-04-26 13:05:00,167.37,167.43,167.3,167.35,146520.0,167.37,167.43,167.3,167.35,146520.0
2021-04-26 13:10:00,167.34,167.47,167.34,167.4,125700.0,167.34,167.47,167.34,167.4,125700.0
2021-04-26 13:15:00,167.45,167.48,167.29,167.3,90400.0,167.45,167.48,167.29,167.3,90400.0
2021-04-26 13:20:00,167.25,167.32,167.2,167.27,51960.0,167.25,167.32,167.2,167.27,51960.0
2021-04-26 13:25:00,167.29,167.6,167.18,167.55,328360.0,167.29,167.6,167.18,167.55,328360.0
2021-04-26 13:30:00,167.53,169.0,167.53,168.77,2495140.0,167.53,169.0,167.53,168.77,2495140.0
2021-04-26 13:35:00,168.73,169.53,168.71,169.02,2035060.0,168.73,169.53,168.71,169.02,2035060.0
2021-04-26 13:40:00,169.02,169.65,168.88,169.0,1069600.0,169.02,169.65,168.88,169.0,1069600.0
2021-04-26 13:45:00,169.03,169.83,169.0,169.76,1155440.0,169.03,169.83,169.0,169.76,1155440.0
2021-04-26 13:50:00,169.72,170.25,169.6,169.95,1384060.0,169.72,170.25,169.6,169.95,1384060.0
2021-04-26 13:55:00,169.97,170.35,169.81,170.26,1281780.0,169.97,170.35,169.81,170.26,1281780.0
2021-04-26 14:00:00,170.28,170.9,170.28,170.71,1351800.0,170.28,170.9,170.28,170.71,1351800.0
2021-04-26 14:05:00,170.7,171.03,170.61,170.85,1783540.0,170.7,171.03,170.61,170.85,1783540.0
2021-04-26 14:10:00,170.86,170.96,170.06,170.25,1782000.0,170.86,170.96,170.06,170.25,1782000.0
2021-04-26 14:15:00,170.1,170.65,170.02,170.56,1267400.0,170.1,170.65,170.02,170.56,1267400.0
2021-04-26 14:20:00,170.62,170.62,170.35,170.59,1000800.0,170.62,170.62,170.35,170.59,1000800.0
2021-04-26 14:25:00,170.59,170.6,170.34,170.5,583520.0,170.59,170.6,170.34,170.5,583520.0
2021-04-26 14:30:00,170.48,170.79,170.46,170.73,913100.0,170.48,170.79,170.46,170.73,913100.0
2021-04-26 14:35:00,170.71,170.95,170.64,170.8,1078440.0,170.71,170.95,170.64,170.8,1078440.0
2021-04-26 14:40:00,170.84,171.0,170.6,170.84,916680.0,170.84,171.0,170.6,170.84,916680.0
2021-04-26 14:45:00,170.82,171.0,170.51,170.73,766640.0,170.82,171.0,170.51,170.73,766640.0
2021-04-26 14:50:00,170.75,170.8,170.55,170.74,641280.0,170.75,170.8,170.55,170.74,641280.0
2021-04-26 14:55:00,170.74,170.87,170.65,170.85,540680.0,170.74,170.87,170.65,170.85,540680.0
2021-04-26 15:00:00,170.79,171.34,170.79,171.28,1532220.0,170.79,171.34,170.79,171.28,1532220.0
2021-04-26 15:05:00,171.3,171.3,170.99,171.12,950760.0,171.3,171.3,170.99,171.12,950760.0
2021-04-26 15:10:00,171.1,171.13,170.95,171.02,753580.0,171.1,171.13,170.95,171.02,753580.0
2021-04-26 15:15:00,171.06,171.25,170.94,171.1,969000.0,171.06,171.25,170.94,171.1,969000.0
2021-04-26 15:20:00,171.11,171.16,170.81,170.84,860500.0,171.11,171.16,170.81,170.84,860500.0
2021-04-26 15:25:00,170.85,170.95,170.6,170.67,812180.0,170.85,170.95,170.6,170.67,812180.0
2021-04-26 15:30:00,170.67,170.67,170.41,170.59,1015120.0,170.67,170.67,170.41,170.59,1015120.0
2021-04-26 15:35:00,170.56,171.01,170.55,170.86,845460.0,170.56,171.01,170.55,170.86,845460.0
2021-04-26 15:40:00,170.89,171.41,170.8,171.3,1228960.0,170.89,171.41,170.8,171.3,1228960.0
2021-04-26 15:45:00,171.28,171.42,170.83,170.9,1348560.0,171.28,171.42,170.83,170.9,1348560.0
2021-04-26 15:50:00,170.89,171.11,170.63,170.72,1428240.0,170.89,171.11,170.63,170.72,1428240.0
2021-04-26 15:55:00,170.72,170.76,170.35,170.45,2084600.0,170.72,170.76,170.35,170.45,2084600.0
2021-04-27 09:30:00,172.17,172.85,171.55,172.71,3866080.0,172.17,172.85,171.55,172.71,3866080.0
2021-04-27 09:35:00,172.56,173.0,171.81,171.88,1772120.0,172.56,173.0,171.81,171.88,1772120.0
2021-04-27 09:40:00,171.82,171.92,171.12,171.54,1078440.0,171.82,171.92,171.12,171.54,1078440.0
2021-04-27 09:45:00,171.59,172.07,171.37,171.47,783560.0,171.59,172.07,171.37,171.47,783560.0
2021-04-27 09:50:00,171.3,171.41,170.72,171.3,1617120.0,171.3,171.41,170.72,171.3,1617120.0
2021-04-27 09:55:00,171.3,171.5,171.13,171.4,795880.0,171.3,171.5,171.13,171.4,795880.0
2021-04-27 10:00:00,171.34,171.47,170.94,171.43,610640.0,171.34,171.47,170.94,171.43,610640.0
2021-04-27 10:05:00,171.37,172.08,171.28,171.9,1093760.0,171.37,172.08,171.28,171.9,1093760.0
2021-04-27 10:10:00,171.88,171.91,170.94,171.0,902220.0,171.88,171.91,170.94,171.0,902220.0
2021-04-27 10:15:00,170.99,171.05,170.55,170.88,1233960.0,170.99,171.05,170.55,170.88,1233960.0
2021-04-27 10:20:00,170.9,171.21,170.9,171.14,571280.0,170.9,171.21,170.9,171.14,571280.0
2021-04-27 10:25:00,171.11,171.14,170.45,170.87,965740.0,171.11,171.14,170.45,170.87,965740.0
2021-04-27 10:30:00,170.91,170.93,170.72,170.75,670840.0,170.91,170.93,170.72,170.75,670840.0
2021-04-27 10:35:00,170.73,170.73,170.07,170.08,1087060.0,170.73,170.73,170.07,170.08,1087060.0
2021-04-27 10:40:00,170.06,170.29,169.9,170.24,551000.0,170.06,170.29,169.9,170.24,551000.0
2021-04-27 10:45:00,170.2,170.53,170.15,170.47,388160.0,170.2,170.53,170.15,170.47,388160.0
2021-04-27 10:50:00,170.47,170.47,170.26,170.37,260040.0,170.47,170.47,170.26,170.37,260040.0
2021-04-27 10:55:00,170.35,170.6,170.35,170.56,528060.0,170.35,170.6,170.35,170.56,528060.0
2021-04-27 11:00:00,170.56,170.8,170.48,170.61,479780.0,170.56,170.8,170.48,170.61,479780.0
2021-04-27 11:05:00,170.59,170.88,170.5,170.75,168860.0,170.59,170.88,170.5,170.75,168860.0
2021-04-27 11:10:00,170.73,170.94,170.68,170.85,135880.0,170.73,170.94,170.68,170.85,135880.0
2021-04-27 11:15:00,170.87,170.98,170.85,170.86,113640.0,170.87,170.98,170.85,170.86,113640.0
2021-04-27 11:20:00,170.83,170.83,170.66,170.8,108500.0,170.83,170.83,170.66,170.8,108500.0
2021-04-27 11:25:00,170.83,171.16,170.79,171.03,228300.0,170.83,171.16,170.79,171.03,228300.0
2021-04-27 11:30:00,171.08,171.15,170.92,171.04,118980.0,171.08,171.15,170.92,171.04,118980.0
2021-04-27 11:35:00,171.04,171.04,170.85,170.93,149260.0,171.04,171.04,170.85,170.93,149260.0
2021-04-27 11:40:00,170.94,171.3,170.94,171.22,362860.0,170.94,171.3,170.94,171.22,362860.0
2021-04-27 11:45:00,171.21,171.34,171.15,171.22,113040.0,171.21,171.34,171.15,171.22,113040.0
2021-04-27 11:50:00,171.22,171.47,171.19,171.46,183160.0,171.22,171.47,171.19,171.46,183160.0
2021-04-27 11:55:00,171.47,171.49,171.3,171.34,181580.0,171.47,171.49,171.3,171.34,181580.0
2021-04-27 12:00:00,171.32,171.59,171.25,171.56,219260.0,171.32,171.59,171.25,171.56,219260.0
2021-04-27 12:05:00,171.6,171.62,171.04,171.16,425320.0,171.6,171.62,171.04,171.16,425320.0
2021-04-27 12:10:00,171.15,171.33,171.02,171.1,170080.0,171.15,171.33,171.02,171.1,170080.0
2021-04-27 12:15:00,171.1,171.17,171.02,171.06,217960.0,171.1,171.17,171.02,171.06,217960.0
2021-04-27 12:20:00,171.06,171.18,170.95,171.03,237220.0,171.06,171.18,170.95,171.03,237220.0
2021-04-27 12:25:00,171.04,171.04,170.77,170.92,209040.0,171.04,171.04,170.77,170.92,209040.0
2021-04-27 12:30:00,170.91,171.05,170.88,171.03,149920.0,170.91,171.05,170.88,171.03,149920.0
2021-04-27 12:35:00,171.05,171.37,171.02,171.35,267500.0,171.05,171.37,171.02,171.35,267500.0
2021-04-27 12:40:00,171.3,171.35,171.13,171.3,140880.0,171.3,171.35,171.13,171.3,140880.0
2021-04-27 12:45:00,171.35,171.43,171.29,171.29,172060.0,171.35,171.43,171.29,171.29,172060.0
2021-04-27 12:50:00,171.27,171.38,171.01,171.14,308020.0,171.27,171.38,171.01,171.14,308020.0
2021-04-27 12:55:00,171.2,171.25,171.1,171.2,141180.0,171.2,171.25,171.1,171.2,141180.0
2021-04-27 13:00:00,171.24,171.31,171.2,171.27,38380.0,171.24,171.31,171.2,171.27,38380.0
2021-04-27 13:05:00,171.27,171.27,171.01,171.15,76140.0,171.27,171.27,171.01,171.15,76140.0
2021-04-27 13:10:00,171.1,171.16,171.08,171.11,22760.0,171.1,171.16,171.08,171.11,22760.0
2021-04-27 13:15:00,171.13,171.25,171.13,171.15,40580.0,171.13,171.25,171.13,171.15,40580.0
2021-04-27 13:20:00,171.15,171.35,171.15,171.29,141020.0,171.15,171.35,171.15,171.29,141020.0
2021-04-27 13:25:00,171.3,171.3,171.05,171.11,53380.0,171.3,171.3,171.05,171.11,53380.0
2021-04-27 13:30:00,171.17,171.22,171.01,171.13,66800.0,171.17,171.22,171.01,171.13,66800.0
2021-04-27 13:35:00,171.18,171.4,171.15,171.32,267420.0,171.18,171.4,171.15,171.32,267420.0
2021-04-27 13:40:00,171.31,171.33,171.17,171.29,142620.0,171.31,171.33,171.17,171.29,142620.0
2021-04-27 13:45:00,171.26,171.26,171.07,171.14,98460.0,171.26,171.26,171.07,171.14,98460.0
2021-04-27 13:50:00,171.15,171.23,171.15,171.2,33180.0,171.15,171.23,171.15,171.2,33180.0
2021-04-27 13:55:00,171.21,171.21,170.95,170.98,177880.0,171.21,171.21,170.95,170.98,177880.0
2021-04-27 14:00:00,170.96,170.96,170.4,170.49,347280.0,170.96,170.96,170.4,170.49,347280.0
2021-04-27 14:05:00,170.51,170.83,170.5,170.72,180380.0,170.51,170.83,170.5,170.72,180380.0
2021-04-27 14:10:00,170.73,170.77,170.6,170.66,79340.0,170.73,170.77,170.6,170.66,79340.0
2021-04-27 14:15:00,170.66,170.79,170.6,170.79,92320.0,170.66,170.79,170.6,170.79,92320.0
2021-04-27 14:20:00,170.79,170.96,170.73,170.93,156140.0,170.79,170.96,170.73,170.93,156140.0
2021-04-27 14:25:00,170.91,171.0,170.89,170.94,91940.0,170.91,171.0,170.89,170.94,91940.0
2021-04-27 14:30:00,170.89,170.95,170.82,170.95,52480.0,170.89,170.95,170.82,170.95,52480.0
2021-04-27 14:35:00,170.92,170.95,170.84,170.92,109400.0,170.92,170.95,170.84,170.92,109400.0
2021-04-27 14:40:00,170.92,170.95,170.82,170.9,123120.0,170.92,170.95,170.82,170.9,123120.0
2021-04-27 14:45:00,170.89,170.97,170.83,170.94,104620.0,170.89,170.97,170.83,170.94,104620.0
2021-04-27 14:50:00,170.97,171.15,170.93,171.01,196600.0,170.97,171.15,170.93,171.01,196600.0
2021-04-27 14:55:00,171.01,171.22,171.01,171.12,161720.0,171.01,171.22,171.01,171.12,161720.0
2021-04-27 15:00:00,171.11,171.13,170.99,171.11,94100.0,171.11,171.13,170.99,171.11,94100.0
2021-04-27 15:05:00,171.09,171.09,170.64,170.64,268660.0,171.09,171.09,170.64,170.64,268660.0
2021-04-27 15:10:00,170.66,170.84,170.61,170.84,216720.0,170.66,170.84,170.61,170.84,216720.0
2021-04-27 15:15:00,170.77,170.84,170.61,170.82,80700.0,170.77,170.84,170.61,170.82,80700.0
2021-04-27 15:20:00,170.82,170.98,170.76,170.96,162180.0,170.82,170.98,170.76,170.96,162180.0
2021-04-27 15:25:00,171.05,171.13,170.95,171.13,117080.0,171.05,171.13,170.95,171.13,117080.0
2021-04-27 15:30:00,171.15,171.2,171.03,171.13,372980.0,171.15,171.2,171.03,171.13,372980.0
2021-04-27 15:35:00,171.15,171.32,170.97,171.32,300420.0,171.15,171.32,170.97,171.32,300420.0
2021-04-27 15:40:00,171.32,171.35,171.12,171.22,263300.0,171.32,171.35,171.12,171.22,263300.0
2021-04-27 15:45:00,171.2,171.3,171.05,171.24,261740.0,171.2,171.3,171.05,171.24,261740.0
2021-04-27 15:50:00,171.24,171.27,171.03,171.13,443440.0,171.24,171.27,171.03,171.13,443440.0
2021-04-27 15:55:00,171.05,171.1,170.8,170.87,833260.0,171.05,171.1,170.8,170.87,833260.0
2021-04-28 09:30:00,171.66,172.4,171.25,171.55,2268680.0,171.66,172.4,171.25,171.55,2268680.0
2021-04-28 09:35:00,171.51,172.11,171.25,171.63,894080.0,171.51,172.11,171.25,171.63,894080.0
2021-04-28 09:40:00,171.63,172.34,171.32,172.34,1092460.0,171.63,172.34,171.32,172.34,1092460.0
2021-04-28 09:45:00,172.27,172.77,172.2,172.59,1167040.0,172.27,172.77,172.2,172.59,1167040.0
2021-04-28 09:50:00,172.65,173.28,172.52,173.21,1156920.0,172.65,173.28,172.52,173.21,1156920.0
2021-04-28 09:55:00,173.16,173.45,172.83,173.18,1454460.0,173.16,173.45,172.83,173.18,1454460.0
2021-04-28 10:00:00,173.15,173.4,172.8,173.4,990460.0,173.15,173.4,172.8,173.4,990460.0
2021-04-28 10:05:00,173.35,173.66,173.23,173.42,1401560.0,173.35,173.66,173.23,173.42,1401560.0
2021-04-28 10:10:00,173.38,173.47,172.93,173.45,1001980.0,173.38,173.47,172.93,173.45,1001980.0
2021-04-28 10:15:00,173.42,174.05,173.42,173.91,1089640.0,173.42,174.05,173.42,173.91,1089640.0
2021-04-28 10:20:00,174.0,174.2,173.92,174.0,696260.0,174.0,174.2,173.92,174.0,696260.0
2021-04-28 10:25:00,174.0,174.1,173.22,173.41,1319880.0,174.0,174.1,173.22,173.41,1319880.0
2021-04-28 10:30:00,173.42,173.45,173.1,173.1,426380.0,173.42,173.45,173.1,173.1,426380.0
2021-04-28 10:35:00,173.05,173.28,172.93,173.23,769260.0,173.05,173.28,172.93,173.23,769260.0
2021-04-28 10:40:00,173.2,173.29,173.07,173.15,567420.0,173.2,173.29,173.07,173.15,567420.0
2021-04-28 10:45:00,173.03,173.03,172.56,172.81,524080.0,173.03,173.03,172.56,172.81,524080.0
2021-04-28 10:50:00,172.8,173.0,172.74,172.89,290960.0,172.8,173.0,172.74,172.89,290960.0
2021-04-28 10:55:00,172.85,172.88,172.52,172.8,238360.0,172.85,172.88,172.52,172.8,238360.0
2021-04-28 11:00:00,172.84,172.93,172.68,172.68,222340.0,172.84,172.93,172.68,172.68,222340.0
2021-04-28 11:05:00,172.66,172.94,172.55,172.86,333400.0,172.66,172.94,172.55,172.86,333400.0
2021-04-28 11:10:00,172.89,173.28,172.89,173.26,490840.0,172.89,173.28,172.89,173.26,490840.0
2021-04-28 11:15:00,173.22,173.43,173.04,173.43,534800.0,173.22,173.43,173.04,173.43,534800.0
2021-04-28 11:20:00,173.44,173.94,173.4,173.94,871160.0,173.44,173.94,173.4,173.94,871160.0
2021-04-28 11:25:00,173.9,174.04,173.65,173.8,665000.0,173.9,174.04,173.65,173.8,665000.0
2021-04-28 11:30:00,173.76,173.81,173.5,173.59,239420.0,173.76,173.81,173.5,173.59,239420.0
2021-04-28 11:35:00,173.65,174.01,173.64,173.98,838940.0,173.65,174.01,173.64,173.98,838940.0
2021-04-28 11:40:00,173.95,174.0,173.68,173.69,642500.0,173.95,174.0,173.68,173.69,642500.0
2021-04-28 11:45:00,173.67,173.73,173.36,173.57,446760.0,173.67,173.73,173.36,173.57,446760.0
2021-04-28 11:50:00,173.5,173.9,173.5,173.53,506420.0,173.5,173.9,173.5,173.53,506420.0
2021-04-28 11:55:00,173.51,173.6,173.38,173.46,194180.0,173.51,173.6,173.38,173.46,194180.0
2021-04-28 12:00:00,173.35,173.8,173.27,173.69,579620.0,173.35,173.8,173.27,173.69,579620.0
2021-04-28 12:05:00,173.66,173.81,173.52,173.75,212780.0,173.66,173.81,173.52,173.75,212780.0
2021-04-28 12:10:00,173.82,173.94,173.71,173.82,175280.0,173.82,173.94,173.71,173.82,175280.0
2021-04-28 12:15:00,173.79,174.44,173.79,174.35,811420.0,173.79,174.44,173.79,174.35,811420.0
2021-04-28 12:20:00,174.38,174.44,174.2,174.26,600820.0,174.38,174.44,174.2,174.26,600820.0
2021-04-28 12:25:00,174.24,174.41,174.11,174.11,533520.0,174.24,174.41,174.11,174.11,533520.0
2021-04-28 12:30:00,174.16,174.25,173.98,174.02,431280.0,174.16,174.25,173.98,174.02,431280.0
2021-04-28 12:35:00,174.0,174.1,173.94,174.07,545960.0,174.0,174.1,173.94,174.07,545960.0
2021-04-28 12:40:00,174.08,174.17,173.94,174.0,344780.0,174.08,174.17,173.94,174.0,344780.0
2021-04-28 12:45:00,173.91,173.94,173.72,173.89,310380.0,173.91,173.94,173.72,173.89,310380.0
2021-04-28 12:50:00,173.87,174.27,173.85,174.21,1139920.0,173.87,174.27,173.85,174.21,1139920.0
2021-04-28 12:55:00,174.22,174.35,174.13,174.31,660560.0,174.22,174.35,174.13,174.31,660560.0
2021-04-28 13:00:00,174.28,174.46,174.11,174.26,602740.0,174.28,174.46,174.11,174.26,602740.0
2021-04-28 13:05:00,174.29,174.37,174.13,174.24,223640.0,174.29,174.37,174.13,174.24,223640.0
2021-04-28 13:10:00,174.28,174.34,173.99,174.01,425780.0,174.28,174.34,173.99,174.01,425780.0
2021-04-28 13:15:00,174.0,174.16,173.98,174.02,115980.0,174.0,174.16,173.98,174.02,115980.0
2021-04-28 13:20:00,174.02,174.02,173.83,173.89,183060.0,174.02,174.02,173.83,173.89,183060.0
2021-04-28 13:25:00,173.89,174.14,173.87,174.08,366220.0,173.89,174.14,173.87,174.08,366220.0
2021-04-28 13:30:00,174.03,174.12,173.94,174.0,131120.0,174.03,174.12,173.94,174.0,131120.0
2021-04-28 13:35:00,174.01,174.01,173.76,173.8,184500.0,174.01,174.01,173.76,173.8,184500.0
2021-04-28 13:40:00,173.81,173.87,173.58,173.58,270820.0,173.81,173.87,173.58,173.58,270820.0
2021-04-28 13:45:00,173.58,173.64,173.4,173.6,360260.0,173.58,173.64,173.4,173.6,360260.0
2021-04-28 13:50:00,173.59,173.6,173.3,173.38,368920.0,173.59,173.6,173.3,173.38,368920.0
2021-04-28 13:55:00,173.42,173.69,173.31,173.5,302880.0,173.42,173.69,173.31,173.5,302880.0
2021-04-28 14:00:00,173.45,174.0,173.05,173.76,619680.0,173.45,174.0,173.05,173.76,619680.0
2021-04-28 14:05:00,173.77,174.0,173.56,173.91,218480.0,173.77,174.0,173.56,173.91,218480.0
2021-04-28 14:10:00,174.0,174.0,173.66,173.79,138220.0,174.0,174.0,173.66,173.79,138220.0
2021-04-28 14:15:00,173.79,173.91,173.71,173.89,215640.0,173.79,173.91,173.71,173.89,215640.0
2021-04-28 14:20:00,173.88,174.05,173.72,173.73,226220.0,173.88,174.05,173.72,173.73,226220.0
2021-04-28 14:25:00,173.73,173.8,173.57,173.74,187320.0,173.73,173.8,173.57,173.74,187320.0
2021-04-28 14:30:00,173.68,173.71,173.37,173.57,269060.0,173.68,173.71,173.37,173.57,269060.0
2021-04-28 14:35:00,173.56,174.25,173.56,174.2,417380.0,173.56,174.25,173.56,174.2,417380.0
2021-04-28 14:40:00,174.26,174.4,174.26,174.4,338820.0,174.26,174.4,174.26,174.4,338820.0
2021-04-28 14:45:00,174.36,174.49,174.24,174.32,588420.0,174.36,174.49,174.24,174.32,588420.0
2021-04-28 14:50:00,174.3,174.4,174.3,174.32,81500.0,174.3,174.4,174.3,174.32,81500.0
2021-04-28 14:55:00,174.36,174.36,174.06,174.08,270380.0,174.36,174.36,174.06,174.08,270380.0
2021-04-28 15:00:00,174.1,174.14,173.91,174.05,323760.0,174.1,174.14,173.91,174.05,323760.0
2021-04-28 15:05:00,174.05,174.15,173.86,174.15,190960.0,174.05,174.15,173.86,174.15,190960.0
2021-04-28 15:10:00,174.17,174.21,173.36,173.88,448780.0,174.17,174.21,173.36,173.88,448780.0
2021-04-28 15:15:00,173.79,173.9,173.58,173.74,191300.0,173.79,173.9,173.58,173.74,191300.0
2021-04-28 15:20:00,173.7,173.83,173.7,173.76,107280.0,173.7,173.83,173.7,173.76,107280.0
2021-04-28 15:25:00,173.77,174.06,173.77,174.05,277860.0,173.77,174.06,173.77,174.05,277860.0
2021-04-28 15:30:00,174.01,174.01,173.7,173.78,203880.0,174.01,174.01,173.7,173.78,203880.0
2021-04-28 15:35:00,173.77,173.87,173.75,173.81,138020.0,173.77,173.87,173.75,173.81,138020.0
2021-04-28 15:40:00,173.84,173.85,173.63,173.68,239860.0,173.84,173.85,173.63,173.68,239860.0
2021-04-28 15:45:00,173.69,173.69,173.42,173.45,369460.0,173.69,173.69,173.42,173.45,369460.0
2021-04-28 15:50:00,173.45,173.53,173.0,173.08,941380.0,173.45,173.53,173.0,173.08,941380.0
2021-04-28 15:55:00,173.03,173.17,172.85,172.91,1720540.0,173.03,173.17,172.85,172.91,1720540.0
2021-04-29 09:30:00,175.2,175.72,174.85,175.23,3276460.0,175.2,175.72,174.85,175.23,3276460.0
2021-04-29 09:35:00,175.29,175.46,174.42,174.75,1834380.0,175.29,175.46,174.42,174.75,1834380.0
2021-04-29 09:40:00,174.78,175.45,174.78,175.4,1340100.0,174.78,175.45,174.78,175.4,1340100.0
2021-04-29 09:45:00,175.41,175.7,174.69,174.95,1191920.0,175.41,175.7,174.69,174.95,1191920.0
2021-04-29 09:50:00,174.86,174.95,174.35,174.57,919040.0,174.86,174.95,174.35,174.57,919040.0
2021-04-29 09:55:00,174.56,174.7,174.25,174.55,878060.0,174.56,174.7,174.25,174.55,878060.0
2021-04-29 10:00:00,174.55,174.75,174.3,174.31,579740.0,174.55,174.75,174.3,174.31,579740.0
2021-04-29 10:05:00,174.35,174.46,174.1,174.1,692700.0,174.35,174.46,174.1,174.1,692700.0
2021-04-29 10:10:00,174.1,174.36,173.96,174.08,606960.0,174.1,174.36,173.96,174.08,606960.0
2021-04-29 10:15:00,174.02,174.05,173.62,173.82,1003500.0,174.02,174.05,173.62,173.82,1003500.0
2021-04-29 10:20:00,173.81,174.33,173.8,174.23,642480.0,173.81,174.33,173.8,174.23,642480.0
2021-04-29 10:25:00,174.25,174.25,173.86,173.91,613140.0,174.25,174.25,173.86,173.91,613140.0
2021-04-29 10:30:00,174.0,174.0,173.51,173.57,839980.0,174.0,174.0,173.51,173.57,839980.0
2021-04-29 10:35:00,173.54,173.55,173.19,173.34,1015140.0,173.54,173.55,173.19,173.34,1015140.0
2021-04-29 10:40:00,173.33,174.08,173.33,174.0,767820.0,173.33,174.08,173.33,174.0,767820.0
2021-04-29 10:45:00,174.08,174.08,173.55,173.74,560260.0,174.08,174.08,173.55,173.74,560260.0
2021-04-29 10:50:00,173.55,174.0,173.45,173.7,641020.0,173.55,174.0,173.45,173.7,641020.0
2021-04-29 10:55:00,173.69,174.0,173.51,173.94,640760.0,173.69,174.0,173.51,173.94,640760.0
2021-04-29 11:00:00,173.95,174.1,173.7,174.04,656320.0,173.95,174.1,173.7,174.04,656320.0
2021-04-29 11:05:00,174.1,174.3,174.04,174.24,688920.0,174.1,174.3,174.04,174.24,688920.0
2021-04-29 11:10:00,174.25,174.3,174.15,174.24,348280.0,174.25,174.3,174.15,174.24,348280.0
2021-04-29 11:15:00,174.2,174.2,173.94,174.09,590220.0,174.2,174.2,173.94,174.09,590220.0
2021-04-29 11:20:00,174.11,174.17,173.85,173.95,247640.0,174.11,174.17,173.85,173.95,247640.0
2021-04-29 11:25:00,173.91,173.97,173.55,173.93,533300.0,173.91,173.97,173.55,173.93,533300.0
2021-04-29 11:30:00,173.93,173.98,173.65,173.67,838740.0,173.93,173.98,173.65,173.67,838740.0
2021-04-29 11:35:00,173.69,173.85,173.57,173.57,450220.0,173.69,173.85,173.57,173.57,450220.0
2021-04-29 11:40:00,173.58,173.83,173.45,173.5,501920.0,173.58,173.83,173.45,173.5,501920.0
2021-04-29 11:45:00,173.47,173.73,173.43,173.64,302080.0,173.47,173.73,173.43,173.64,302080.0
2021-04-29 11:50:00,173.6,173.63,173.25,173.25,456860.0,173.6,173.63,173.25,173.25,456860.0
2021-04-29 11:55:00,173.25,173.27,172.48,172.85,1595300.0,173.25,173.27,172.48,172.85,1595300.0
2021-04-29 12:00:00,172.85,172.92,172.61,172.76,708720.0,172.85,172.92,172.61,172.76,708720.0
2021-04-29 12:05:00,172.78,172.83,171.75,172.03,1085520.0,172.78,172.83,171.75,172.03,1085520.0
2021-04-29 12:10:00,172.03,172.5,172.0,172.45,677460.0,172.03,172.5,172.0,172.45,677460.0
2021-04-29 12:15:00,172.39,172.44,172.1,172.41,540260.0,172.39,172.44,172.1,172.41,540260.0
2021-04-29 12:20:00,172.4,172.75,172.33,172.66,773080.0,172.4,172.75,172.33,172.66,773080.0
2021-04-29 12:25:00,172.71,173.13,172.45,173.07,680280.0,172.71,173.13,172.45,173.07,680280.0
2021-04-29 12:30:00,173.04,173.5,172.96,173.41,767140.0,173.04,173.5,172.96,173.41,767140.0
2021-04-29 12:35:00,173.41,173.49,173.3,173.37,586320.0,173.41,173.49,173.3,173.37,586320.0
2021-04-29 12:40:00,173.31,173.8,173.2,173.75,1131060.0,173.31,173.8,173.2,173.75,1131060.0
2021-04-29 12:45:00,173.77,174.0,173.66,173.99,1068320.0,173.77,174.0,173.66,173.99,1068320.0
2021-04-29 12:50:00,173.95,174.03,173.7,173.9,777420.0,173.95,174.03,173.7,173.9,777420.0
2021-04-29 12:55:00,173.89,173.9,173.43,173.6,583000.0,173.89,173.9,173.43,173.6,583000.0
2021-04-29 13:00:00,173.62,173.69,173.3,173.35,467340.0,173.62,173.69,173.3,173.35,467340.0
2021-04-29 13:05:00,173.3,173.58,173.27,173.48,548760.0,173.3,173.58,173.27,173.48,548760.0
2021-04-29 13:10:00,173.5,173.83,173.5,173.75,445220.0,173.5,173.83,173.5,173.75,445220.0
2021-04-29 13:15:00,173.75,173.98,173.75,173.9,355040.0,173.75,173.98,173.75,173.9,355040.0
2021-04-29 13:20:00,173.94,174.0,173.83,173.92,535320.0,173.94,174.0,173.83,173.92,535320.0
2021-04-29 13:25:00,173.87,174.0,173.65,173.95,503260.0,173.87,174.0,173.65,173.95,503260.0
2021-04-29 13:30:00,173.94,173.97,173.78,173.83,570280.0,173.94,173.97,173.78,173.83,570280.0
2021-04-29 13:35:00,173.92,174.01,173.65,173.67,587440.0,173.92,174.01,173.65,173.67,587440.0
2021-04-29 13:40:00,173.65,173.94,173.5,173.9,343140.0,173.65,173.94,173.5,173.9,343140.0
2021-04-29 13:45:00,173.9,173.97,173.7,173.77,422740.0,173.9,173.97,173.7,173.77,422740.0
2021-04-29 13:50:00,173.79,173.94,173.65,173.74,345040.0,173.79,173.94,173.65,173.74,345040.0
2021-04-29 13:55:00,173.72,173.75,173.38,173.52,477980.0,173.72,173.75,173.38,173.52,477980.0
2021-04-29 14:00:00,173.59,173.6,173.25,173.3,263100.0,173.59,173.6,173.25,173.3,263100.0
2021-04-29 14:05:00,173.31,173.62,173.3,173.61,408040.0,173.31,173.62,173.3,173.61,408040.0
2021-04-29 14:10:00,173.61,173.75,173.42,173.6,369960.0,173.61,173.75,173.42,173.6,369960.0
2021-04-29 14:15:00,173.62,173.64,173.35,173.49,176440.0,173.62,173.64,173.35,173.49,176440.0
2021-04-29 14:20:00,173.47,173.47,173.34,173.37,120940.0,173.47,173.47,173.34,173.37,120940.0
2021-04-29 14:25:00,173.38,173.45,173.26,173.37,399220.0,173.38,173.45,173.26,173.37,399220.0
2021-04-29 14:30:00,173.33,173.62,173.33,173.58,309700.0,173.33,173.62,173.33,173.58,309700.0
2021-04-29 14:35:00,173.58,173.74,173.54,173.7,293500.0,173.58,173.74,173.54,173.7,293500.0
2021-04-29 14:40:00,173.7,173.86,173.69,173.86,455160.0,173.7,173.86,173.69,173.86,455160.0
2021-04-29 14:45:00,173.83,173.93,173.72,173.78,471540.0,173.83,173.93,173.72,173.78,471540.0
2021-04-29 14:50:00,173.78,173.93,173.68,173.92,303200.0,173.78,173.93,173.68,173.92,303200.0
2021-04-29 14:55:00,173.94,173.95,173.55,173.58,434720.0,173.94,173.95,173.55,173.58,434720.0
2021-04-29 15:00:00,173.61,173.74,173.57,173.65,384440.0,173.61,173.74,173.57,173.65,384440.0
2021-04-29 15:05:00,173.63,173.7,173.28,173.3,479960.0,173.63,173.7,173.28,173.3,479960.0
2021-04-29 15:10:00,173.32,173.43,173.03,173.03,803800.0,173.32,173.43,173.03,173.03,803800.0
2021-04-29 15:15:00,173.06,173.19,172.95,173.13,767140.0,173.06,173.19,172.95,173.13,767140.0
2021-04-29 15:20:00,173.19,173.38,173.18,173.29,406220.0,173.19,173.38,173.18,173.29,406220.0
2021-04-29 15:25:00,173.35,173.37,173.17,173.17,345080.0,173.35,173.37,173.17,173.17,345080.0
2021-04-29 15:30:00,173.17,173.5,173.05,173.46,561360.0,173.17,173.5,173.05,173.46,561360.0
2021-04-29 15:35:00,173.45,173.79,173.36,173.65,653300.0,173.45,173.79,173.36,173.65,653300.0
2021-04-29 15:40:00,173.69,173.7,173.25,173.39,796960.0,173.69,173.7,173.25,173.39,796960.0
2021-04-29 15:45:00,173.38,173.55,173.36,173.54,815880.0,173.38,173.55,173.36,173.54,815880.0
2021-04-29 15:50:00,173.46,173.54,173.18,173.26,1404740.0,173.46,173.54,173.18,173.26,1404740.0
2021-04-29 15:55:00,173.3,173.65,173.25,173.57,1588920.0,173.3,173.65,173.25,173.57,1588920.0
2021-04-30 09:30:00,176.33,176.51,174.45,175.09,7000520.0,176.33,176.51,174.45,175.09,7000520.0
2021-04-30 09:35:00,175.09,175.6,174.57,174.96,2375660.0,175.09,175.6,174.57,174.96,2375660.0
2021-04-30 09:40:00,174.95,176.33,174.45,176.16,2779200.0,174.95,176.33,174.45,176.16,2779200.0
2021-04-30 09:45:00,176.23,177.35,176.11,176.68,3512760.0,176.23,177.35,176.11,176.68,3512760.0
2021-04-30 09:50:00,176.67,176.99,175.9,176.62,1782460.0,176.67,176.99,175.9,176.62,1782460.0
2021-04-30 09:55:00,176.53,177.47,176.08,177.47,1430920.0,176.53,177.47,176.08,177.47,1430920.0
2021-04-30 10:00:00,177.43,177.7,176.81,176.85,1480240.0,177.43,177.7,176.81,176.85,1480240.0
2021-04-30 10:05:00,176.92,177.0,176.33,176.66,770060.0,176.92,177.0,176.33,176.66,770060.0
2021-04-30 10:10:00,176.68,176.96,176.25,176.35,705520.0,176.68,176.96,176.25,176.35,705520.0
2021-04-30 10:15:00,176.5,177.04,176.45,176.88,798460.0,176.5,177.04,176.45,176.88,798460.0
2021-04-30 10:20:00,176.86,177.0,176.4,176.77,418140.0,176.86,177.0,176.4,176.77,418140.0
2021-04-30 10:25:00,176.83,177.37,176.68,177.28,802980.0,176.83,177.37,176.68,177.28,802980.0
2021-04-30 10:30:00,177.32,177.35,176.64,176.93,728640.0,177.32,177.35,176.64,176.93,728640.0
2021-04-30 10:35:00,177.03,177.4,176.75,176.85,771400.0,177.03,177.4,176.75,176.85,771400.0
2021-04-30 10:40:00,176.81,177.0,176.37,176.62,620780.0,176.81,177.0,176.37,176.62,620780.0
2021-04-30 10:45:00,176.6,176.6,176.13,176.24,472800.0,176.6,176.6,176.13,176.24,472800.0
2021-04-30 10:50:00,176.18,176.18,175.79,175.9,780240.0,176.18,176.18,175.79,175.9,780240.0
2021-04-30 10:55:00,175.95,176.01,175.62,175.68,668680.0,175.95,176.01,175.62,175.68,668680.0
2021-04-30 11:00:00,175.71,175.75,175.32,175.48,714560.0,175.71,175.75,175.32,175.48,714560.0
2021-04-30 11:05:00,175.41,175.8,175.35,175.66,432820.0,175.41,175.8,175.35,175.66,432820.0
2021-04-30 11:10:00,175.71,176.0,175.51,175.57,449800.0,175.71,176.0,175.51,175.57,449800.0
2021-04-30 11:15:00,175.57,175.58,175.14,175.2,538700.0,175.57,175.58,175.14,175.2,538700.0
2021-04-30 11:20:00,175.2,175.46,175.1,175.21,466180.0,175.2,175.46,175.1,175.21,466180.0
2021-04-30 11:25:00,175.25,175.25,174.85,174.98,815840.0,175.25,175.25,174.85,174.98,815840.0
2021-04-30 11:30:00,174.95,175.15,174.75,175.15,488940.0,174.95,175.15,174.75,175.15,488940.0
2021-04-30 11:35:00,175.15,175.41,175.07,175.39,357080.0,175.15,175.41,175.07,175.39,357080.0
2021-04-30 11:40:00,175.4,175.66,175.34,175.62,326820.0,175.4,175.66,175.34,175.62,326820.0
2021-04-30 11:45:00,175.6,175.76,175.56,175.66,203540.0,175.6,175.76,175.56,175.66,203540.0
2021-04-30 11:50:00,175.67,175.75,175.58,175.7,227060.0,175.67,175.75,175.58,175.7,227060.0
2021-04-30 11:55:00,175.69,175.72,175.31,175.31,237900.0,175.69,175.72,175.31,175.31,237900.0
2021-04-30 12:00:00,175.37,175.46,175.29,175.32,166040.0,175.37,175.46,175.29,175.32,166040.0
2021-04-30 12:05:00,175.32,175.98,175.3,175.82,558480.0,175.32,175.98,175.3,175.82,558480.0
2021-04-30 12:10:00,175.8,176.0,175.7,175.8,320360.0,175.8,176.0,175.7,175.8,320360.0
2021-04-30 12:15:00,175.85,175.93,175.75,175.78,295420.0,175.85,175.93,175.75,175.78,295420.0
2021-04-30 12:20:00,175.79,175.89,175.38,175.48,356340.0,175.79,175.89,175.38,175.48,356340.0
2021-04-30 12:25:00,175.51,175.59,175.3,175.37,258400.0,175.51,175.59,175.3,175.37,258400.0
2021-04-30 12:30:00,175.41,175.63,175.16,175.25,425080.0,175.41,175.63,175.16,175.25,425080.0
2021-04-30 12:35:00,175.22,175.23,175.02,175.13,378980.0,175.22,175.23,175.02,175.13,378980.0
2021-04-30 12:40:00,175.18,175.33,175.03,175.05,292200.0,175.18,175.33,175.03,175.05,292200.0
2021-04-30 12:45:00,175.13,175.3,175.07,175.3,233880.0,175.13,175.3,175.07,175.3,233880.0
2021-04-30 12:50:00,175.31,175.32,175.13,175.13,242220.0,175.31,175.32,175.13,175.13,242220.0
2021-04-30 12:55:00,175.14,175.22,174.88,175.12,480400.0,175.14,175.22,174.88,175.12,480400.0
2021-04-30 13:00:00,175.18,175.37,175.06,175.37,251440.0,175.18,175.37,175.06,175.37,251440.0
2021-04-30 13:05:00,175.37,175.44,175.25,175.4,432680.0,175.37,175.44,175.25,175.4,432680.0
2021-04-30 13:10:00,175.4,175.45,175.05,175.2,253580.0,175.4,175.45,175.05,175.2,253580.0
2021-04-30 13:15:00,175.2,175.25,175.05,175.11,325180.0,175.2,175.25,175.05,175.11,325180.0
2021-04-30 13:20:00,175.13,175.29,175.12,175.29,241600.0,175.13,175.29,175.12,175.29,241600.0
2021-04-30 13:25:00,175.23,175.23,174.96,175.04,342180.0,175.23,175.23,174.96,175.04,342180.0
2021-04-30 13:30:00,175.07,175.07,174.9,174.99,182660.0,175.07,175.07,174.9,174.99,182660.0
2021-04-30 13:35:00,174.94,174.97,174.67,174.83,430080.0,174.94,174.97,174.67,174.83,430080.0
2021-04-30 13:40:00,174.83,174.83,174.54,174.54,426540.0,174.83,174.83,174.54,174.54,426540.0
2021-04-30 13:45:00,174.54,174.54,174.12,174.18,904480.0,174.54,174.54,174.12,174.18,904480.0
2021-04-30 13:50:00,174.21,174.3,173.9,174.0,557820.0,174.21,174.3,173.9,174.0,557820.0
2021-04-30 13:55:00,174.0,174.15,173.77,174.15,625140.0,174.0,174.15,173.77,174.15,625140.0
2021-04-30 14:00:00,174.13,174.45,174.12,174.25,623360.0,174.13,174.45,174.12,174.25,623360.0
2021-04-30 14:05:00,174.27,174.38,174.25,174.35,217240.0,174.27,174.38,174.25,174.35,217240.0
2021-04-30 14:10:00,174.38,174.65,174.35,174.51,305040.0,174.38,174.65,174.35,174.51,305040.0
2021-04-30 14:15:00,174.47,174.48,174.25,174.33,174260.0,174.47,174.48,174.25,174.33,174260.0
2021-04-30 14:20:00,174.35,174.35,174.06,174.13,236500.0,174.35,174.35,174.06,174.13,236500.0
2021-04-30 14:25:00,174.19,174.6,174.1,174.6,527220.0,174.19,174.6,174.1,174.6,527220.0
2021-04-30 14:30:00,174.6,174.63,174.44,174.56,276700.0,174.6,174.63,174.44,174.56,276700.0
2021-04-30 14:35:00,174.51,174.61,174.39,174.48,202360.0,174.51,174.61,174.39,174.48,202360.0
2021-04-30 14:40:00,174.51,174.64,174.44,174.64,172520.0,174.51,174.64,174.44,174.64,172520.0
2021-04-30 14:45:00,174.6,174.65,174.42,174.45,229840.0,174.6,174.65,174.42,174.45,229840.0
2021-04-30 14:50:00,174.42,174.58,174.31,174.39,308660.0,174.42,174.58,174.31,174.39,308660.0
2021-04-30 14:55:00,174.47,174.54,174.3,174.38,162480.0,174.47,174.54,174.3,174.38,162480.0
2021-04-30 15:00:00,174.38,174.59,174.01,174.05,459060.0,174.38,174.59,174.01,174.05,459060.0
2021-04-30 15:05:00,174.09,174.15,173.65,173.65,646720.0,174.09,174.15,173.65,173.65,646720.0
2021-04-30 15:10:00,173.71,173.95,173.67,173.7,688800.0,173.71,173.95,173.67,173.7,688800.0
2021-04-30 15:15:00,173.7,173.78,173.57,173.63,311180.0,173.7,173.78,173.57,173.63,311180.0
2021-04-30 15:20:00,173.64,173.99,173.53,173.92,623140.0,173.64,173.99,173.53,173.92,623140.0
2021-04-30 15:25:00,173.85,174.14,173.85,174.12,713380.0,173.85,174.14,173.85,174.12,713380.0
2021-04-30 15:30:00,174.12,174.2,173.88,174.08,399720.0,174.12,174.2,173.88,174.08,399720.0
2021-04-30 15:35:00,174.1,174.22,173.94,174.04,503340.0,174.1,174.22,173.94,174.04,503340.0
2021-04-30 15:40:00,173.99,174.04,173.6,173.69,551980.0,173.99,174.04,173.6,173.69,551980.0
2021-04-30 15:45:00,173.68,173.74,173.45,173.71,850700.0,173.68,173.74,173.45,173.71,850700.0
2021-04-30 15:50:00,173.51,173.56,173.15,173.19,1602060.0,173.51,173.56,173.15,173.19,1602060.0
2021-04-30 15:55:00,173.21,173.5,173.13,173.36,1648120.0,173.21,173.5,173.13,173.36,1648120.0
2021-05-03 09:30:00,174.24,174.33,172.88,172.95,2696020.0,174.24,174.33,172.88,172.95,2696020.0
2021-05-03 09:35:00,172.87,172.99,172.05,172.47,1673060.0,172.87,172.99,172.05,172.47,1673060.0
2021-05-03 09:40:00,172.42,172.75,172.24,172.47,850520.0,172.42,172.75,172.24,172.47,850520.0
2021-05-03 09:45:00,172.47,172.54,171.97,172.45,921600.0,172.47,172.54,171.97,172.45,921600.0
2021-05-03 09:50:00,172.45,173.0,172.22,172.86,1102140.0,172.45,173.0,172.22,172.86,1102140.0
2021-05-03 09:55:00,172.83,172.88,172.05,172.14,1053860.0,172.83,172.88,172.05,172.14,1053860.0
2021-05-03 10:00:00,172.13,172.76,171.81,172.71,1013060.0,172.13,172.76,171.81,172.71,1013060.0
2021-05-03 10:05:00,172.7,173.19,172.5,172.95,888520.0,172.7,173.19,172.5,172.95,888520.0
2021-05-03 10:10:00,172.99,173.25,172.81,173.13,718080.0,172.99,173.25,172.81,173.13,718080.0
2021-05-03 10:15:00,173.16,173.71,173.16,173.66,999780.0,173.16,173.71,173.16,173.66,999780.0
2021-05-03 10:20:00,173.68,173.73,173.25,173.39,520440.0,173.68,173.73,173.25,173.39,520440.0
2021-05-03 10:25:00,173.36,173.73,173.3,173.6,785000.0,173.36,173.73,173.3,173.6,785000.0
2021-05-03 10:30:00,173.6,173.89,173.25,173.25,972040.0,173.6,173.89,173.25,173.25,972040.0
2021-05-03 10:35:00,173.25,173.28,172.63,172.74,491980.0,173.25,173.28,172.63,172.74,491980.0
2021-05-03 10:40:00,172.75,173.03,172.44,172.45,523140.0,172.75,173.03,172.44,172.45,523140.0
2021-05-03 10:45:00,172.4,172.59,172.19,172.32,860900.0,172.4,172.59,172.19,172.32,860900.0
2021-05-03 10:50:00,172.27,172.44,171.57,171.72,1009840.0,172.27,172.44,171.57,171.72,1009840.0
2021-05-03 10:55:00,171.69,171.79,171.29,171.51,1488240.0,171.69,171.79,171.29,171.51,1488240.0
2021-05-03 11:00:00,171.52,171.75,171.2,171.44,1112160.0,171.52,171.75,171.2,171.44,1112160.0
2021-05-03 11:05:00,171.44,171.48,171.11,171.24,1111420.0,171.44,171.48,171.11,171.24,1111420.0
2021-05-03 11:10:00,171.28,171.3,170.5,170.51,1597220.0,171.28,171.3,170.5,170.51,1597220.0
2021-05-03 11:15:00,170.5,170.83,170.26,170.43,1556140.0,170.5,170.83,170.26,170.43,1556140.0
2021-05-03 11:20:00,170.4,170.76,170.2,170.74,1548200.0,170.4,170.76,170.2,170.74,1548200.0
2021-05-03 11:25:00,170.74,170.74,170.1,170.3,1461200.0,170.74,170.74,170.1,170.3,1461200.0
2021-05-03 11:30:00,170.26,170.8,170.1,170.73,1106820.0,170.26,170.8,170.1,170.73,1106820.0
2021-05-03 11:35:00,170.67,170.93,170.56,170.76,437620.0,170.67,170.93,170.56,170.76,437620.0
2021-05-03 11:40:00,170.64,170.73,170.28,170.68,817460.0,170.64,170.73,170.28,170.68,817460.0
2021-05-03 11:45:00,170.6,170.99,170.55,170.67,968680.0,170.6,170.99,170.55,170.67,968680.0
2021-05-03 11:50:00,170.68,170.68,170.2,170.35,364060.0,170.68,170.68,170.2,170.35,364060.0
2021-05-03 11:55:00,170.26,170.47,170.26,170.4,421760.0,170.26,170.47,170.26,170.4,421760.0
2021-05-03 12:00:00,170.38,170.7,170.28,170.6,585660.0,170.38,170.7,170.28,170.6,585660.0
2021-05-03 12:05:00,170.61,170.73,170.42,170.58,270660.0,170.61,170.73,170.42,170.58,270660.0
2021-05-03 12:10:00,170.5,170.5,170.3,170.4,356620.0,170.5,170.5,170.3,170.4,356620.0
2021-05-03 12:15:00,170.36,170.48,170.21,170.34,349240.0,170.36,170.48,170.21,170.34,349240.0
2021-05-03 12:20:00,170.25,170.6,170.24,170.39,370660.0,170.25,170.6,170.24,170.39,370660.0
2021-05-03 12:25:00,170.33,170.44,169.85,169.9,431960.0,170.33,170.44,169.85,169.9,431960.0
2021-05-03 12:30:00,169.9,169.94,169.6,169.87,494220.0,169.9,169.94,169.6,169.87,494220.0
2021-05-03 12:35:00,169.85,169.89,169.51,169.6,401200.0,169.85,169.89,169.51,169.6,401200.0
2021-05-03 12:40:00,169.6,169.84,169.25,169.27,651820.0,169.6,169.84,169.25,169.27,651820.0
2021-05-03 12:45:00,169.3,169.67,169.21,169.59,512600.0,169.3,169.67,169.21,169.59,512600.0
2021-05-03 12:50:00,169.64,170.0,169.56,169.97,576000.0,169.64,170.0,169.56,169.97,576000.0
2021-05-03 12:55:00,169.95,170.0,169.61,169.71,311940.0,169.95,170.0,169.61,169.71,311940.0
2021-05-03 13:00:00,169.72,170.37,169.71,170.29,814780.0,169.72,170.37,169.71,170.29,814780.0
2021-05-03 13:05:00,170.33,170.34,169.9,169.99,471600.0,170.33,170.34,169.9,169.99,471600.0
2021-05-03 13:10:00,169.92,170.08,169.72,169.88,544260.0,169.92,170.08,169.72,169.88,544260.0
2021-05-03 13:15:00,169.88,170.25,169.82,170.18,320620.0,169.88,170.25,169.82,170.18,320620.0
2021-05-03 13:20:00,170.21,170.43,170.19,170.24,478120.0,170.21,170.43,170.19,170.24,478120.0
2021-05-03 13:25:00,170.2,170.25,169.87,169.91,293160.0,170.2,170.25,169.87,169.91,293160.0
2021-05-03 13:30:00,169.86,169.9,169.67,169.89,550140.0,169.86,169.9,169.67,169.89,550140.0
2021-05-03 13:35:00,169.87,170.01,169.65,169.83,470980.0,169.87,170.01,169.65,169.83,470980.0
2021-05-03 13:40:00,169.83,170.14,169.78,170.0,360540.0,169.83,170.14,169.78,170.0,360540.0
2021-05-03 13:45:00,170.01,170.46,170.0,170.45,491760.0,170.01,170.46,170.0,170.45,491760.0
2021-05-03 13:50:00,170.45,170.45,170.08,170.26,358720.0,170.45,170.45,170.08,170.26,358720.0
2021-05-03 13:55:00,170.23,170.3,169.92,169.97,527180.0,170.23,170.3,169.92,169.97,527180.0
2021-05-03 14:00:00,169.98,170.2,169.98,170.08,184280.0,169.98,170.2,169.98,170.08,184280.0
2021-05-03 14:05:00,170.1,170.14,169.77,169.86,228180.0,170.1,170.14,169.77,169.86,228180.0
2021-05-03 14:10:00,169.84,170.18,169.75,170.17,202840.0,169.84,170.18,169.75,170.17,202840.0
2021-05-03 14:15:00,170.15,170.2,169.93,170.01,136140.0,170.15,170.2,169.93,170.01,136140.0
2021-05-03 14:20:00,170.07,170.07,169.88,169.94,194300.0,170.07,170.07,169.88,169.94,194300.0
2021-05-03 14:25:00,169.94,170.01,169.85,169.92,165220.0,169.94,170.01,169.85,169.92,165220.0
2021-05-03 14:30:00,169.94,170.09,169.9,169.9,215040.0,169.94,170.09,169.9,169.9,215040.0
2021-05-03 14:35:00,169.92,169.95,169.7,169.87,279120.0,169.92,169.95,169.7,169.87,279120.0
2021-05-03 14:40:00,169.78,169.86,169.58,169.59,277460.0,169.78,169.86,169.58,169.59,277460.0
2021-05-03 14:45:00,169.57,169.62,169.41,169.44,292700.0,169.57,169.62,169.41,169.44,292700.0
2021-05-03 14:50:00,169.47,169.69,169.36,169.66,463300.0,169.47,169.69,169.36,169.66,463300.0
2021-05-03 14:55:00,169.62,169.62,169.3,169.39,313680.0,169.62,169.62,169.3,169.39,313680.0
2021-05-03 15:00:00,169.42,169.57,169.32,169.48,301700.0,169.42,169.57,169.32,169.48,301700.0
2021-05-03 15:05:00,169.49,169.56,169.28,169.48,362700.0,169.49,169.56,169.28,169.48,362700.0
2021-05-03 15:10:00,169.49,169.49,169.1,169.16,438380.0,169.49,169.49,169.1,169.16,438380.0
2021-05-03 15:15:00,169.17,169.35,169.05,169.2,319280.0,169.17,169.35,169.05,169.2,319280.0
2021-05-03 15:20:00,169.18,169.24,169.07,169.24,314960.0,169.18,169.24,169.07,169.24,314960.0
2021-05-03 15:25:00,169.21,169.45,169.18,169.4,328580.0,169.21,169.45,169.18,169.4,328580.0
2021-05-03 15:30:00,169.4,169.41,168.94,168.94,386060.0,169.4,169.41,168.94,168.94,386060.0
2021-05-03 15:35:00,168.95,168.98,168.67,168.81,625640.0,168.95,168.98,168.67,168.81,625640.0
2021-05-03 15:40:00,168.83,168.85,168.64,168.83,654520.0,168.83,168.85,168.64,168.83,654520.0
2021-05-03 15:45:00,168.83,168.96,168.75,168.83,464160.0,168.83,168.96,168.75,168.83,464160.0
2021-05-03 15:50:00,168.84,169.11,168.81,169.06,907440.0,168.84,169.11,168.81,169.06,907440.0
2021-05-03 15:55:00,169.05,169.39,168.98,169.32,1054920.0,169.05,169.39,168.98,169.32,1054920.0
2021-05-04 09:30:00,167.49,168.4,167.25,168.02,2767340.0,167.49,168.4,167.25,168.02,2767340.0
2021-05-04 09:35:00,168.02,168.19,167.2,167.27,1220620.0,168.02,168.19,167.2,167.27,1220620.0
2021-05-04 09:40:00,167.31,167.9,167.22,167.27,1450140.0,167.31,167.9,167.22,167.27,1450140.0
2021-05-04 09:45:00,167.27,167.46,166.9,167.11,843800.0,167.27,167.46,166.9,167.11,843800.0
2021-05-04 09:50:00,167.15,167.38,166.94,167.05,1329100.0,167.15,167.38,166.94,167.05,1329100.0
2021-05-04 09:55:00,167.04,167.08,166.4,166.72,1340740.0,167.04,167.08,166.4,166.72,1340740.0
2021-05-04 10:00:00,166.55,166.85,166.19,166.37,1146920.0,166.55,166.85,166.19,166.37,1146920.0
2021-05-04 10:05:00,166.3,166.88,166.25,166.74,1244560.0,166.3,166.88,166.25,166.74,1244560.0
2021-05-04 10:10:00,166.62,166.69,165.9,166.35,1077240.0,166.62,166.69,165.9,166.35,1077240.0
2021-05-04 10:15:00,166.25,166.74,165.9,166.74,614420.0,166.25,166.74,165.9,166.74,614420.0
2021-05-04 10:20:00,166.73,166.81,166.45,166.72,468860.0,166.73,166.81,166.45,166.72,468860.0
2021-05-04 10:25:00,166.74,166.87,166.6,166.77,409000.0,166.74,166.87,166.6,166.77,409000.0
2021-05-04 10:30:00,166.79,166.79,166.19,166.32,424860.0,166.79,166.79,166.19,166.32,424860.0
2021-05-04 10:35:00,166.3,166.53,165.83,166.18,654660.0,166.3,166.53,165.83,166.18,654660.0
2021-05-04 10:40:00,166.16,166.53,166.05,166.07,631400.0,166.16,166.53,166.05,166.07,631400.0
2021-05-04 10:45:00,166.12,166.24,165.65,165.73,554140.0,166.12,166.24,165.65,165.73,554140.0
2021-05-04 10:50:00,165.72,165.9,165.58,165.74,428560.0,165.72,165.9,165.58,165.74,428560.0
2021-05-04 10:55:00,165.81,165.95,165.52,165.67,441280.0,165.81,165.95,165.52,165.67,441280.0
2021-05-04 11:00:00,165.65,165.91,165.45,165.82,673400.0,165.65,165.91,165.45,165.82,673400.0
2021-05-04 11:05:00,165.84,166.08,165.56,165.99,452560.0,165.84,166.08,165.56,165.99,452560.0
2021-05-04 11:10:00,165.95,165.95,165.36,165.51,440080.0,165.95,165.95,165.36,165.51,440080.0
2021-05-04 11:15:00,165.48,165.58,165.01,165.32,891100.0,165.48,165.58,165.01,165.32,891100.0
2021-05-04 11:20:00,165.25,165.32,165.03,165.05,423280.0,165.25,165.32,165.03,165.05,423280.0
2021-05-04 11:25:00,165.05,165.51,164.82,165.44,1007320.0,165.05,165.51,164.82,165.44,1007320.0
2021-05-04 11:30:00,165.47,165.48,164.88,165.03,742020.0,165.47,165.48,164.88,165.03,742020.0
2021-05-04 11:35:00,165.0,165.28,164.85,164.9,503300.0,165.0,165.28,164.85,164.9,503300.0
2021-05-04 11:40:00,164.86,164.96,164.57,164.7,663800.0,164.86,164.96,164.57,164.7,663800.0
2021-05-04 11:45:00,164.7,164.72,164.26,164.49,629140.0,164.7,164.72,164.26,164.49,629140.0
2021-05-04 11:50:00,164.5,164.52,164.05,164.07,843980.0,164.5,164.52,164.05,164.07,843980.0
2021-05-04 11:55:00,164.11,164.23,163.83,164.21,665460.0,164.11,164.23,163.83,164.21,665460.0
2021-05-04 12:00:00,164.17,164.46,164.1,164.26,569900.0,164.17,164.46,164.1,164.26,569900.0
2021-05-04 12:05:00,164.32,164.71,164.19,164.64,556640.0,164.32,164.71,164.19,164.64,556640.0
2021-05-04 12:10:00,164.63,165.03,164.61,164.77,668180.0,164.63,165.03,164.61,164.77,668180.0
2021-05-04 12:15:00,164.75,164.8,164.43,164.55,338520.0,164.75,164.8,164.43,164.55,338520.0
2021-05-04 12:20:00,164.59,164.76,164.4,164.74,303700.0,164.59,164.76,164.4,164.74,303700.0
2021-05-04 12:25:00,164.75,164.93,164.51,164.68,364600.0,164.75,164.93,164.51,164.68,364600.0
2021-05-04 12:30:00,164.64,164.64,164.11,164.19,491460.0,164.64,164.64,164.11,164.19,491460.0
2021-05-04 12:35:00,164.22,164.28,164.01,164.02,308120.0,164.22,164.28,164.01,164.02,308120.0
2021-05-04 12:40:00,164.0,164.08,163.9,164.0,267060.0,164.0,164.08,163.9,164.0,267060.0
2021-05-04 12:45:00,163.98,163.98,163.61,163.85,567780.0,163.98,163.98,163.61,163.85,567780.0
2021-05-04 12:50:00,163.8,164.2,163.8,164.07,366740.0,163.8,164.2,163.8,164.07,366740.0
2021-05-04 12:55:00,164.08,164.23,163.95,164.06,333100.0,164.08,164.23,163.95,164.06,333100.0
2021-05-04 13:00:00,164.09,164.54,163.99,164.4,275360.0,164.09,164.54,163.99,164.4,275360.0
2021-05-04 13:05:00,164.46,164.62,164.22,164.55,370020.0,164.46,164.62,164.22,164.55,370020.0
2021-05-04 13:10:00,164.58,164.68,164.4,164.68,251340.0,164.58,164.68,164.4,164.68,251340.0
2021-05-04 13:15:00,164.65,164.82,164.6,164.66,434240.0,164.65,164.82,164.6,164.66,434240.0
2021-05-04 13:20:00,164.69,164.69,164.41,164.44,190880.0,164.69,164.69,164.41,164.44,190880.0
2021-05-04 13:25:00,164.41,164.6,164.3,164.38,259940.0,164.41,164.6,164.3,164.38,259940.0
2021-05-04 13:30:00,164.34,164.7,164.24,164.66,342300.0,164.34,164.7,164.24,164.66,342300.0
2021-05-04 13:35:00,164.66,164.69,164.5,164.63,251000.0,164.66,164.69,164.5,164.63,251000.0
2021-05-04 13:40:00,164.65,164.65,164.2,164.3,256200.0,164.65,164.65,164.2,164.3,256200.0
2021-05-04 13:45:00,164.22,164.3,163.95,164.09,299000.0,164.22,164.3,163.95,164.09,299000.0
2021-05-04 13:50:00,164.04,164.21,163.91,163.91,291340.0,164.04,164.21,163.91,163.91,291340.0
2021-05-04 13:55:00,163.91,164.24,163.91,164.06,144120.0,163.91,164.24,163.91,164.06,144120.0
2021-05-04 14:00:00,164.04,164.04,163.8,163.87,170480.0,164.04,164.04,163.8,163.87,170480.0
2021-05-04 14:05:00,163.98,164.32,163.98,164.17,238820.0,163.98,164.32,163.98,164.17,238820.0
2021-05-04 14:10:00,164.22,164.63,163.93,164.63,393600.0,164.22,164.63,163.93,164.63,393600.0
2021-05-04 14:15:00,164.58,164.63,164.4,164.58,285820.0,164.58,164.63,164.4,164.58,285820.0
2021-05-04 14:20:00,164.59,164.66,164.35,164.35,304320.0,164.59,164.66,164.35,164.35,304320.0
2021-05-04 14:25:00,164.36,164.36,163.95,164.2,331380.0,164.36,164.36,163.95,164.2,331380.0
2021-05-04 14:30:00,164.14,164.4,164.11,164.37,374940.0,164.14,164.4,164.11,164.37,374940.0
2021-05-04 14:35:00,164.39,164.54,164.38,164.46,163980.0,164.39,164.54,164.38,164.46,163980.0
2021-05-04 14:40:00,164.44,164.72,164.29,164.58,225780.0,164.44,164.72,164.29,164.58,225780.0
2021-05-04 14:45:00,164.6,164.88,164.6,164.83,371460.0,164.6,164.88,164.6,164.83,371460.0
2021-05-04 14:50:00,164.81,164.99,164.73,164.85,437360.0,164.81,164.99,164.73,164.85,437360.0
2021-05-04 14:55:00,164.85,165.07,164.75,164.81,269660.0,164.85,165.07,164.75,164.81,269660.0
2021-05-04 15:00:00,164.75,164.75,164.37,164.72,339180.0,164.75,164.75,164.37,164.72,339180.0
2021-05-04 15:05:00,164.75,164.75,164.36,164.4,190740.0,164.75,164.75,164.36,164.4,190740.0
2021-05-04 15:10:00,164.46,164.55,164.28,164.33,149780.0,164.46,164.55,164.28,164.33,149780.0
2021-05-04 15:15:00,164.3,164.5,164.3,164.45,221320.0,164.3,164.5,164.3,164.45,221320.0
2021-05-04 15:20:00,164.39,164.51,164.25,164.32,259820.0,164.39,164.51,164.25,164.32,259820.0
2021-05-04 15:25:00,164.33,164.45,164.15,164.44,467720.0,164.33,164.45,164.15,164.44,467720.0
2021-05-04 15:30:00,164.4,164.9,164.29,164.89,439540.0,164.4,164.9,164.29,164.89,439540.0
2021-05-04 15:35:00,164.89,165.24,164.87,165.2,771160.0,164.89,165.24,164.87,165.2,771160.0
2021-05-04 15:40:00,165.24,165.27,164.83,164.93,484100.0,165.24,165.27,164.83,164.93,484100.0
2021-05-04 15:45:00,164.93,165.08,164.8,165.08,415020.0,164.93,165.08,164.8,165.08,415020.0
2021-05-04 15:50:00,165.13,165.44,165.01,165.01,1013280.0,165.13,165.44,165.01,165.01,1013280.0
2021-05-04 15:55:00,165.0,165.75,164.88,165.63,1845060.0,165.0,165.75,164.88,165.63,1845060.0
2021-05-05 09:30:00,166.94,167.73,166.68,167.04,2547380.0,166.94,167.73,166.68,167.04,2547380.0
2021-05-05 09:35:00,167.07,167.11,166.11,166.45,1220920.0,167.07,167.11,166.11,166.45,1220920.0
2021-05-05 09:40:00,166.43,167.18,166.29,167.13,995820.0,166.43,167.18,166.29,167.13,995820.0
2021-05-05 09:45:00,167.19,167.53,166.76,166.8,1132500.0,167.19,167.53,166.76,166.8,1132500.0
2021-05-05 09:50:00,166.8,166.95,166.45,166.45,775840.0,166.8,166.95,166.45,166.45,775840.0
2021-05-05 09:55:00,166.41,166.58,166.07,166.12,729480.0,166.41,166.58,166.07,166.12,729480.0
2021-05-05 10:00:00,166.2,166.35,165.15,165.4,646920.0,166.2,166.35,165.15,165.4,646920.0
2021-05-05 10:05:00,165.36,165.6,165.08,165.13,566700.0,165.36,165.6,165.08,165.13,566700.0
2021-05-05 10:10:00,165.12,165.71,164.82,165.44,520800.0,165.12,165.71,164.82,165.44,520800.0
2021-05-05 10:15:00,165.45,165.75,165.17,165.63,359980.0,165.45,165.75,165.17,165.63,359980.0
2021-05-05 10:20:00,165.54,165.68,164.78,165.11,429200.0,165.54,165.68,164.78,165.11,429200.0
2021-05-05 10:25:00,165.12,165.72,165.1,165.59,355300.0,165.12,165.72,165.1,165.59,355300.0
2021-05-05 10:30:00,165.61,165.99,165.61,165.97,383120.0,165.61,165.99,165.61,165.97,383120.0
2021-05-05 10:35:00,165.94,166.0,165.63,165.8,276880.0,165.94,166.0,165.63,165.8,276880.0
2021-05-05 10:40:00,165.76,166.34,165.76,165.9,457620.0,165.76,166.34,165.76,165.9,457620.0
2021-05-05 10:45:00,165.9,165.99,165.45,165.45,301940.0,165.9,165.99,165.45,165.45,301940.0
2021-05-05 10:50:00,165.49,165.67,165.49,165.6,144940.0,165.49,165.67,165.49,165.6,144940.0
2021-05-05 10:55:00,165.61,165.83,165.36,165.75,182600.0,165.61,165.83,165.36,165.75,182600.0
2021-05-05 11:00:00,165.77,166.08,165.41,165.93,266460.0,165.77,166.08,165.41,165.93,266460.0
2021-05-05 11:05:00,165.95,166.07,165.6,165.71,159620.0,165.95,166.07,165.6,165.71,159620.0
2021-05-05 11:10:00,165.73,165.78,165.45,165.55,129220.0,165.73,165.78,165.45,165.55,129220.0
2021-05-05 11:15:00,165.57,165.88,165.55,165.65,54120.0,165.57,165.88,165.55,165.65,54120.0
2021-05-05 11:20:00,165.65,165.68,165.35,165.37,176040.0,165.65,165.68,165.35,165.37,176040.0
2021-05-05 11:25:00,165.31,165.39,165.17,165.37,293960.0,165.31,165.39,165.17,165.37,293960.0
2021-05-05 11:30:00,165.33,165.87,165.27,165.55,437620.0,165.33,165.87,165.27,165.55,437620.0
2021-05-05 11:35:00,165.57,165.6,165.25,165.29,332620.0,165.57,165.6,165.25,165.29,332620.0
2021-05-05 11:40:00,165.26,165.33,165.15,165.32,229240.0,165.26,165.33,165.15,165.32,229240.0
2021-05-05 11:45:00,165.33,165.33,164.94,165.25,332380.0,165.33,165.33,164.94,165.25,332380.0
2021-05-05 11:50:00,165.26,165.54,165.19,165.51,257780.0,165.26,165.54,165.19,165.51,257780.0
2021-05-05 11:55:00,165.54,165.63,165.42,165.45,265460.0,165.54,165.63,165.42,165.45,265460.0
2021-05-05 12:00:00,165.43,165.7,165.4,165.64,192820.0,165.43,165.7,165.4,165.64,192820.0
2021-05-05 12:05:00,165.6,165.66,165.51,165.53,84700.0,165.6,165.66,165.51,165.53,84700.0
2021-05-05 12:10:00,165.47,165.52,165.41,165.44,136100.0,165.47,165.52,165.41,165.44,136100.0
2021-05-05 12:15:00,165.41,165.51,165.33,165.45,98240.0,165.41,165.51,165.33,165.45,98240.0
2021-05-05 12:20:00,165.52,165.65,165.33,165.34,142360.0,165.52,165.65,165.33,165.34,142360.0
2021-05-05 12:25:00,165.38,165.41,165.11,165.17,154840.0,165.38,165.41,165.11,165.17,154840.0
2021-05-05 12:30:00,165.17,165.29,164.96,165.01,180500.0,165.17,165.29,164.96,165.01,180500.0
2021-05-05 12:35:00,164.97,165.1,164.87,164.87,224980.0,164.97,165.1,164.87,164.87,224980.0
2021-05-05 12:40:00,164.85,164.92,164.74,164.91,215740.0,164.85,164.92,164.74,164.91,215740.0
2021-05-05 12:45:00,164.89,165.04,164.89,165.02,196700.0,164.89,165.04,164.89,165.02,196700.0
2021-05-05 12:50:00,165.07,165.18,165.0,165.17,98200.0,165.07,165.18,165.0,165.17,98200.0
2021-05-05 12:55:00,165.15,165.22,164.65,164.69,293000.0,165.15,165.22,164.65,164.69,293000.0
2021-05-05 13:00:00,164.65,164.81,164.43,164.55,294560.0,164.65,164.81,164.43,164.55,294560.0
2021-05-05 13:05:00,164.56,164.64,164.33,164.56,317020.0,164.56,164.64,164.33,164.56,317020.0
2021-05-05 13:10:00,164.52,164.52,164.32,164.34,178680.0,164.52,164.52,164.32,164.34,178680.0
2021-05-05 13:15:00,164.3,164.57,164.29,164.57,261800.0,164.3,164.57,164.29,164.57,261800.0
2021-05-05 13:20:00,164.57,164.62,164.42,164.42,177600.0,164.57,164.62,164.42,164.42,177600.0
2021-05-05 13:25:00,164.4,164.62,164.35,164.6,104300.0,164.4,164.62,164.35,164.6,104300.0
2021-05-05 13:30:00,164.6,164.66,164.49,164.55,169660.0,164.6,164.66,164.49,164.55,169660.0
2021-05-05 13:35:00,164.55,164.6,164.48,164.49,114360.0,164.55,164.6,164.48,164.49,114360.0
2021-05-05 13:40:00,164.45,164.57,164.4,164.53,87920.0,164.45,164.57,164.4,164.53,87920.0
2021-05-05 13:45:00,164.56,164.6,164.47,164.48,124120.0,164.56,164.6,164.47,164.48,124120.0
2021-05-05 13:50:00,164.55,164.59,164.4,164.45,110020.0,164.55,164.59,164.4,164.45,110020.0
2021-05-05 13:55:00,164.45,164.45,164.1,164.12,194420.0,164.45,164.45,164.1,164.12,194420.0
2021-05-05 14:00:00,164.16,164.23,164.0,164.0,222560.0,164.16,164.23,164.0,164.0,222560.0
2021-05-05 14:05:00,164.03,164.06,163.82,163.82,271880.0,164.03,164.06,163.82,163.82,271880.0
2021-05-05 14:10:00,163.83,164.14,163.83,164.08,235340.0,163.83,164.14,163.83,164.08,235340.0
2021-05-05 14:15:00,164.08,164.12,163.82,163.82,241920.0,164.08,164.12,163.82,163.82,241920.0
2021-05-05 14:20:00,163.86,163.94,163.78,163.81,193500.0,163.86,163.94,163.78,163.81,193500.0
2021-05-05 14:25:00,163.81,163.97,163.7,163.93,262000.0,163.81,163.97,163.7,163.93,262000.0
2021-05-05 14:30:00,163.94,163.95,163.66,163.77,185000.0,163.94,163.95,163.66,163.77,185000.0
2021-05-05 14:35:00,163.77,163.9,163.64,163.87,216880.0,163.77,163.9,163.64,163.87,216880.0
2021-05-05 14:40:00,163.86,163.97,163.83,163.92,92160.0,163.86,163.97,163.83,163.92,92160.0
2021-05-05 14:45:00,163.9,164.33,163.9,164.28,297000.0,163.9,164.33,163.9,164.28,297000.0
2021-05-05 14:50:00,164.29,164.4,164.2,164.34,338200.0,164.29,164.4,164.2,164.34,338200.0
2021-05-05 14:55:00,164.35,164.49,164.06,164.14,234620.0,164.35,164.49,164.06,164.14,234620.0
2021-05-05 15:00:00,164.13,164.2,163.7,163.9,222920.0,164.13,164.2,163.7,163.9,222920.0
2021-05-05 15:05:00,163.87,164.09,163.78,163.78,219960.0,163.87,164.09,163.78,163.78,219960.0
2021-05-05 15:10:00,163.91,164.07,163.79,164.02,251840.0,163.91,164.07,163.79,164.02,251840.0
2021-05-05 15:15:00,164.02,164.02,163.7,163.84,427280.0,164.02,164.02,163.7,163.84,427280.0
2021-05-05 15:20:00,163.82,163.89,163.43,163.48,257140.0,163.82,163.89,163.43,163.48,257140.0
2021-05-05 15:25:00,163.48,163.57,163.23,163.36,561480.0,163.48,163.57,163.23,163.36,561480.0
2021-05-05 15:30:00,163.32,163.68,163.22,163.63,400920.0,163.32,163.68,163.22,163.63,400920.0
2021-05-05 15:35:00,163.64,163.88,163.62,163.84,252800.0,163.64,163.88,163.62,163.84,252800.0
2021-05-05 15:40:00,163.82,164.15,163.79,164.15,443800.0,163.82,164.15,163.79,164.15,443800.0
2021-05-05 15:45:00,164.13,164.19,163.8,163.85,381620.0,164.13,164.19,163.8,163.85,381620.0
2021-05-05 15:50:00,163.75,163.75,163.42,163.58,691560.0,163.75,163.75,163.42,163.58,691560.0
2021-05-05 15:55:00,163.55,163.61,163.45,163.56,1140660.0,163.55,163.61,163.45,163.56,1140660.0
2021-05-06 09:30:00,163.5,163.5,162.36,162.54,2183800.0,163.5,163.5,162.36,162.54,2183800.0
2021-05-06 09:35:00,162.66,164.35,162.57,164.02,1763600.0,162.66,164.35,162.57,164.02,1763600.0
2021-05-06 09:40:00,163.98,164.23,163.57,163.7,1336440.0,163.98,164.23,163.57,163.7,1336440.0
2021-05-06 09:45:00,163.64,164.4,163.41,164.25,1374140.0,163.64,164.4,163.41,164.25,1374140.0
2021-05-06 09:50:00,164.27,164.53,163.55,163.55,865400.0,164.27,164.53,163.55,163.55,865400.0
2021-05-06 09:55:00,163.4,163.69,163.17,163.25,813520.0,163.4,163.69,163.17,163.25,813520.0
2021-05-06 10:00:00,163.25,163.6,163.03,163.53,952860.0,163.25,163.6,163.03,163.53,952860.0
2021-05-06 10:05:00,163.53,163.6,162.9,162.98,1214540.0,163.53,163.6,162.9,162.98,1214540.0
2021-05-06 10:10:00,163.07,163.67,163.02,163.32,1479760.0,163.07,163.67,163.02,163.32,1479760.0
2021-05-06 10:15:00,163.25,163.33,162.63,162.81,919620.0,163.25,163.33,162.63,162.81,919620.0
2021-05-06 10:20:00,162.78,163.05,162.36,163.05,1171940.0,162.78,163.05,162.36,163.05,1171940.0
2021-05-06 10:25:00,163.0,163.09,162.74,162.93,636640.0,163.0,163.09,162.74,162.93,636640.0
2021-05-06 10:30:00,162.93,163.39,162.87,163.36,445040.0,162.93,163.39,162.87,163.36,445040.0
2021-05-06 10:35:00,163.34,164.09,163.27,163.9,746620.0,163.34,164.09,163.27,163.9,746620.0
2021-05-06 10:40:00,163.98,164.29,163.75,163.86,652100.0,163.98,164.29,163.75,163.86,652100.0
2021-05-06 10:45:00,163.9,164.22,163.8,163.9,258180.0,163.9,164.22,163.8,163.9,258180.0
2021-05-06 10:50:00,163.86,164.42,163.86,164.42,295780.0,163.86,164.42,163.86,164.42,295780.0
2021-05-06 10:55:00,164.4,164.48,163.83,164.04,336360.0,164.4,164.48,163.83,164.04,336360.0
2021-05-06 11:00:00,164.2,164.25,163.62,163.83,355540.0,164.2,164.25,163.62,163.83,355540.0
2021-05-06 11:05:00,163.81,163.99,163.5,163.61,333920.0,163.81,163.99,163.5,163.61,333920.0
2021-05-06 11:10:00,163.62,163.74,163.15,163.15,298820.0,163.62,163.74,163.15,163.15,298820.0
2021-05-06 11:15:00,163.25,163.76,163.15,163.66,430780.0,163.25,163.76,163.15,163.66,430780.0
2021-05-06 11:20:00,163.59,164.09,163.57,164.09,340860.0,163.59,164.09,163.57,164.09,340860.0
2021-05-06 11:25:00,164.09,164.36,163.95,164.27,300960.0,164.09,164.36,163.95,164.27,300960.0
2021-05-06 11:30:00,164.35,164.75,164.12,164.75,474480.0,164.35,164.75,164.12,164.75,474480.0
2021-05-06 11:35:00,164.73,164.9,164.68,164.82,664120.0,164.73,164.9,164.68,164.82,664120.0
2021-05-06 11:40:00,164.79,165.29,164.78,165.21,631440.0,164.79,165.29,164.78,165.21,631440.0
2021-05-06 11:45:00,165.19,165.35,165.02,165.22,477340.0,165.19,165.35,165.02,165.22,477340.0
2021-05-06 11:50:00,165.23,165.36,165.03,165.11,551280.0,165.23,165.36,165.03,165.11,551280.0
2021-05-06 11:55:00,165.06,165.32,165.05,165.13,320920.0,165.06,165.32,165.05,165.13,320920.0
2021-05-06 12:00:00,165.14,165.4,165.04,165.4,402880.0,165.14,165.4,165.04,165.4,402880.0
2021-05-06 12:05:00,165.36,165.44,165.14,165.27,210780.0,165.36,165.44,165.14,165.27,210780.0
2021-05-06 12:10:00,165.27,165.28,164.82,164.82,355760.0,165.27,165.28,164.82,164.82,355760.0
2021-05-06 12:15:00,164.82,165.2,164.82,164.93,305820.0,164.82,165.2,164.82,164.93,305820.0
2021-05-06 12:20:00,164.94,165.0,164.78,164.89,135720.0,164.94,165.0,164.78,164.89,135720.0
2021-05-06 12:25:00,164.87,165.55,164.87,165.49,234620.0,164.87,165.55,164.87,165.49,234620.0
2021-05-06 12:30:00,165.55,165.72,165.5,165.5,392180.0,165.55,165.72,165.5,165.5,392180.0
2021-05-06 12:35:00,165.5,165.57,165.25,165.3,290520.0,165.5,165.57,165.25,165.3,290520.0
2021-05-06 12:40:00,165.29,165.45,165.27,165.43,112480.0,165.29,165.45,165.27,165.43,112480.0
2021-05-06 12:45:00,165.43,165.49,165.09,165.23,276040.0,165.43,165.49,165.09,165.23,276040.0
2021-05-06 12:50:00,165.23,165.55,165.18,165.48,191240.0,165.23,165.55,165.18,165.48,191240.0
2021-05-06 12:55:00,165.48,165.51,165.15,165.19,136300.0,165.48,165.51,165.15,165.19,136300.0
2021-05-06 13:00:00,165.15,165.29,165.06,165.18,147800.0,165.15,165.29,165.06,165.18,147800.0
2021-05-06 13:05:00,165.19,165.19,164.77,164.85,193660.0,165.19,165.19,164.77,164.85,193660.0
2021-05-06 13:10:00,164.75,164.99,164.44,164.55,449700.0,164.75,164.99,164.44,164.55,449700.0
2021-05-06 13:15:00,164.53,164.68,164.47,164.53,169980.0,164.53,164.68,164.47,164.53,169980.0
2021-05-06 13:20:00,164.5,164.75,164.33,164.52,194040.0,164.5,164.75,164.33,164.52,194040.0
2021-05-06 13:25:00,164.5,164.87,164.5,164.75,141260.0,164.5,164.87,164.5,164.75,141260.0
2021-05-06 13:30:00,164.75,164.95,164.6,164.9,159760.0,164.75,164.95,164.6,164.9,159760.0
2021-05-06 13:35:00,164.85,165.1,164.7,164.71,263280.0,164.85,165.1,164.7,164.71,263280.0
2021-05-06 13:40:00,164.73,164.73,164.5,164.59,261320.0,164.73,164.73,164.5,164.59,261320.0
2021-05-06 13:45:00,164.51,164.63,164.38,164.58,119480.0,164.51,164.63,164.38,164.58,119480.0
2021-05-06 13:50:00,164.55,164.55,164.2,164.27,134300.0,164.55,164.55,164.2,164.27,134300.0
2021-05-06 13:55:00,164.33,164.41,164.25,164.27,148780.0,164.33,164.41,164.25,164.27,148780.0
2021-05-06 14:00:00,164.35,164.57,164.33,164.51,112380.0,164.35,164.57,164.33,164.51,112380.0
2021-05-06 14:05:00,164.58,164.73,164.46,164.69,136680.0,164.58,164.73,164.46,164.69,136680.0
2021-05-06 14:10:00,164.66,164.89,164.28,164.55,191520.0,164.66,164.89,164.28,164.55,191520.0
2021-05-06 14:15:00,164.52,164.61,164.35,164.61,186020.0,164.52,164.61,164.35,164.61,186020.0
2021-05-06 14:20:00,164.54,164.84,164.54,164.84,201080.0,164.54,164.84,164.54,164.84,201080.0
2021-05-06 14:25:00,164.85,164.95,164.22,164.34,260460.0,164.85,164.95,164.22,164.34,260460.0
2021-05-06 14:30:00,164.32,164.5,164.17,164.28,215300.0,164.32,164.5,164.17,164.28,215300.0
2021-05-06 14:35:00,164.24,164.4,164.12,164.16,158560.0,164.24,164.4,164.12,164.16,158560.0
2021-05-06 14:40:00,164.16,164.37,164.0,164.08,245440.0,164.16,164.37,164.0,164.08,245440.0
2021-05-06 14:45:00,164.04,164.3,164.04,164.24,148320.0,164.04,164.3,164.04,164.24,148320.0
2021-05-06 14:50:00,164.21,164.53,164.13,164.35,182040.0,164.21,164.53,164.13,164.35,182040.0
2021-05-06 14:55:00,164.34,164.37,164.01,164.01,310180.0,164.34,164.37,164.01,164.01,310180.0
2021-05-06 15:00:00,164.03,164.12,163.72,163.92,246240.0,164.03,164.12,163.72,163.92,246240.0
2021-05-06 15:05:00,163.88,164.05,163.77,164.0,334680.0,163.88,164.05,163.77,164.0,334680.0
2021-05-06 15:10:00,164.0,164.33,163.9,164.29,459020.0,164.0,164.33,163.9,164.29,459020.0
2021-05-06 15:15:00,164.21,164.23,164.07,164.17,136760.0,164.21,164.23,164.07,164.17,136760.0
2021-05-06 15:20:00,164.15,164.27,164.01,164.22,204460.0,164.15,164.27,164.01,164.22,204460.0
2021-05-06 15:25:00,164.29,164.3,164.0,164.23,226220.0,164.29,164.3,164.0,164.23,226220.0
2021-05-06 15:30:00,164.21,164.34,163.94,164.04,187500.0,164.21,164.34,163.94,164.04,187500.0
2021-05-06 15:35:00,164.04,164.56,164.04,164.56,376860.0,164.04,164.56,164.04,164.56,376860.0
2021-05-06 15:40:00,164.58,164.77,164.5,164.63,453600.0,164.58,164.77,164.5,164.63,453600.0
2021-05-06 15:45:00,164.67,164.85,164.5,164.79,454060.0,164.67,164.85,164.5,164.79,454060.0
2021-05-06 15:50:00,164.83,165.21,164.8,165.14,1090980.0,164.83,165.21,164.8,165.14,1090980.0
2021-05-06 15:55:00,165.18,165.35,164.88,165.32,1842120.0,165.18,165.35,164.88,165.32,1842120.0
2021-05-07 09:30:00,166.05,166.31,164.93,165.34,3562120.0,166.05,166.31,164.93,165.34,3562120.0
2021-05-07 09:35:00,165.36,165.99,165.19,165.19,2461600.0,165.36,165.99,165.19,165.19,2461600.0
2021-05-07 09:40:00,165.26,165.27,164.55,164.91,2009460.0,165.26,165.27,164.55,164.91,2009460.0
2021-05-07 09:45:00,165.03,165.55,164.75,165.39,1835180.0,165.03,165.55,164.75,165.39,1835180.0
2021-05-07 09:50:00,165.43,165.54,164.88,165.01,1340380.0,165.43,165.54,164.88,165.01,1340380.0
2021-05-07 09:55:00,165.14,165.5,164.99,165.5,1276640.0,165.14,165.5,164.99,165.5,1276640.0
2021-05-07 10:00:00,165.5,165.6,165.01,165.31,2186620.0,165.5,165.6,165.01,165.31,2186620.0
2021-05-07 10:05:00,165.35,165.82,165.15,165.7,1598180.0,165.35,165.82,165.15,165.7,1598180.0
2021-05-07 10:10:00,165.67,165.86,165.41,165.73,1342420.0,165.67,165.86,165.41,165.73,1342420.0
2021-05-07 10:15:00,165.74,165.93,165.43,165.73,1008500.0,165.74,165.93,165.43,165.73,1008500.0
2021-05-07 10:20:00,165.75,166.05,165.49,165.53,1450780.0,165.75,166.05,165.49,165.53,1450780.0
2021-05-07 10:25:00,165.49,165.54,165.13,165.34,1057800.0,165.49,165.54,165.13,165.34,1057800.0
2021-05-07 10:30:00,165.45,165.6,165.33,165.55,536880.0,165.45,165.6,165.33,165.55,536880.0
2021-05-07 10:35:00,165.52,165.68,165.25,165.25,318560.0,165.52,165.68,165.25,165.25,318560.0
2021-05-07 10:40:00,165.24,165.44,165.1,165.1,319360.0,165.24,165.44,165.1,165.1,319360.0
2021-05-07 10:45:00,165.11,165.33,164.93,165.03,366980.0,165.11,165.33,164.93,165.03,366980.0
2021-05-07 10:50:00,165.01,165.02,164.81,164.91,365440.0,165.01,165.02,164.81,164.91,365440.0
2021-05-07 10:55:00,164.96,165.32,164.95,165.27,305060.0,164.96,165.32,164.95,165.27,305060.0
2021-05-07 11:00:00,165.31,165.56,165.24,165.56,333740.0,165.31,165.56,165.24,165.56,333740.0
2021-05-07 11:05:00,165.59,165.75,165.54,165.75,329040.0,165.59,165.75,165.54,165.75,329040.0
2021-05-07 11:10:00,165.76,166.04,165.76,165.98,620800.0,165.76,166.04,165.76,165.98,620800.0
2021-05-07 11:15:00,165.96,166.06,165.78,165.94,351300.0,165.96,166.06,165.78,165.94,351300.0
2021-05-07 11:20:00,165.92,166.05,165.81,166.05,370420.0,165.92,166.05,165.81,166.05,370420.0
2021-05-07 11:25:00,166.07,166.35,165.91,166.3,441660.0,166.07,166.35,165.91,166.3,441660.0
2021-05-07 11:30:00,166.28,166.54,166.2,166.31,738960.0,166.28,166.54,166.2,166.31,738960.0
2021-05-07 11:35:00,166.28,166.4,166.08,166.14,361960.0,166.28,166.4,166.08,166.14,361960.0
2021-05-07 11:40:00,166.1,166.28,165.86,166.27,360860.0,166.1,166.28,165.86,166.27,360860.0
2021-05-07 11:45:00,166.28,166.33,165.95,165.95,287200.0,166.28,166.33,165.95,165.95,287200.0
2021-05-07 11:50:00,165.96,166.02,165.8,165.84,144260.0,165.96,166.02,165.8,165.84,144260.0
2021-05-07 11:55:00,165.88,166.08,165.85,166.02,124380.0,165.88,166.08,165.85,166.02,124380.0
2021-05-07 12:00:00,165.99,165.99,165.7,165.78,153640.0,165.99,165.99,165.7,165.78,153640.0
2021-05-07 12:05:00,165.76,165.9,165.64,165.75,239000.0,165.76,165.9,165.64,165.75,239000.0
2021-05-07 12:10:00,165.7,165.71,165.43,165.55,237380.0,165.7,165.71,165.43,165.55,237380.0
2021-05-07 12:15:00,165.57,165.8,165.57,165.65,205760.0,165.57,165.8,165.57,165.65,205760.0
2021-05-07 12:20:00,165.69,165.74,165.58,165.58,123000.0,165.69,165.74,165.58,165.58,123000.0
2021-05-07 12:25:00,165.56,165.57,165.33,165.44,302820.0,165.56,165.57,165.33,165.44,302820.0
2021-05-07 12:30:00,165.42,165.59,165.37,165.59,163300.0,165.42,165.59,165.37,165.59,163300.0
2021-05-07 12:35:00,165.49,165.5,165.31,165.37,194400.0,165.49,165.5,165.31,165.37,194400.0
2021-05-07 12:40:00,165.35,165.47,165.26,165.43,154200.0,165.35,165.47,165.26,165.43,154200.0
2021-05-07 12:45:00,165.46,165.7,165.41,165.69,120080.0,165.46,165.7,165.41,165.69,120080.0
2021-05-07 12:50:00,165.68,165.81,165.5,165.6,169420.0,165.68,165.81,165.5,165.6,169420.0
2021-05-07 12:55:00,165.62,165.83,165.61,165.65,168580.0,165.62,165.83,165.61,165.65,168580.0
2021-05-07 13:00:00,165.64,165.71,165.46,165.59,219540.0,165.64,165.71,165.46,165.59,219540.0
2021-05-07 13:05:00,165.57,165.57,165.26,165.45,409380.0,165.57,165.57,165.26,165.45,409380.0
2021-05-07 13:10:00,165.47,165.53,165.25,165.28,584020.0,165.47,165.53,165.25,165.28,584020.0
2021-05-07 13:15:00,165.28,165.38,165.05,165.31,337700.0,165.28,165.38,165.05,165.31,337700.0
2021-05-07 13:20:00,165.28,165.36,165.07,165.14,381700.0,165.28,165.36,165.07,165.14,381700.0
2021-05-07 13:25:00,165.12,165.14,164.95,164.95,285120.0,165.12,165.14,164.95,164.95,285120.0
2021-05-07 13:30:00,164.94,165.3,164.91,165.26,257860.0,164.94,165.3,164.91,165.26,257860.0
2021-05-07 13:35:00,165.26,165.27,165.06,165.1,155040.0,165.26,165.27,165.06,165.1,155040.0
2021-05-07 13:40:00,165.07,165.24,165.0,165.24,244900.0,165.07,165.24,165.0,165.24,244900.0
2021-05-07 13:45:00,165.25,165.36,165.1,165.19,236100.0,165.25,165.36,165.1,165.19,236100.0
2021-05-07 13:50:00,165.13,165.18,164.9,164.9,188140.0,165.13,165.18,164.9,164.9,188140.0
2021-05-07 13:55:00,164.91,164.96,164.77,164.8,280100.0,164.91,164.96,164.77,164.8,280100.0
2021-05-07 14:00:00,164.8,164.93,164.5,164.86,655020.0,164.8,164.93,164.5,164.86,655020.0
2021-05-07 14:05:00,164.83,165.1,164.81,165.06,223100.0,164.83,165.1,164.81,165.06,223100.0
2021-05-07 14:10:00,165.0,165.02,164.76,164.82,208860.0,165.0,165.02,164.76,164.82,208860.0
2021-05-07 14:15:00,164.86,165.01,164.77,164.97,292980.0,164.86,165.01,164.77,164.97,292980.0
2021-05-07 14:20:00,165.0,165.09,164.88,165.09,189140.0,165.0,165.09,164.88,165.09,189140.0
2021-05-07 14:25:00,165.09,165.13,164.99,165.11,211200.0,165.09,165.13,164.99,165.11,211200.0
2021-05-07 14:30:00,165.14,165.16,164.88,164.91,118600.0,165.14,165.16,164.88,164.91,118600.0
2021-05-07 14:35:00,164.94,164.97,164.79,164.92,233480.0,164.94,164.97,164.79,164.92,233480.0
2021-05-07 14:40:00,164.87,164.91,164.69,164.76,256440.0,164.87,164.91,164.69,164.76,256440.0
2021-05-07 14:45:00,164.77,165.07,164.73,165.07,164520.0,164.77,165.07,164.73,165.07,164520.0
2021-05-07 14:50:00,165.08,165.21,165.07,165.11,240440.0,165.08,165.21,165.07,165.11,240440.0
2021-05-07 14:55:00,165.15,165.2,165.01,165.14,174740.0,165.15,165.2,165.01,165.14,174740.0
2021-05-07 15:00:00,165.11,165.35,165.01,165.14,314540.0,165.11,165.35,165.01,165.14,314540.0
2021-05-07 15:05:00,165.17,165.2,165.05,165.15,135380.0,165.17,165.2,165.05,165.15,135380.0
2021-05-07 15:10:00,165.08,165.21,165.05,165.21,162140.0,165.08,165.21,165.05,165.21,162140.0
2021-05-07 15:15:00,165.18,165.29,165.17,165.25,354620.0,165.18,165.29,165.17,165.25,354620.0
2021-05-07 15:20:00,165.25,165.25,165.13,165.13,310000.0,165.25,165.25,165.13,165.13,310000.0
2021-05-07 15:25:00,165.16,165.17,164.9,164.94,322980.0,165.16,165.17,164.9,164.94,322980.0
2021-05-07 15:30:00,164.98,165.08,164.7,164.78,421040.0,164.98,165.08,164.7,164.78,421040.0
2021-05-07 15:35:00,164.77,164.86,164.68,164.76,452640.0,164.77,164.86,164.68,164.76,452640.0
2021-05-07 15:40:00,164.72,164.78,164.58,164.65,354380.0,164.72,164.78,164.58,164.65,354380.0
2021-05-07 15:45:00,164.65,164.83,164.56,164.83,596320.0,164.65,164.83,164.56,164.83,596320.0
2021-05-07 15:50:00,164.79,164.82,164.63,164.77,839160.0,164.79,164.82,164.63,164.77,839160.0
2021-05-07 15:55:00,164.79,164.82,164.45,164.53,1882140.0,164.79,164.82,164.45,164.53,1882140.0
2021-05-10 09:30:00,164.12,164.15,162.69,162.7,2692060.0,164.12,164.15,162.69,162.7,2692060.0
2021-05-10 09:35:00,162.9,163.24,162.63,162.85,1865040.0,162.9,163.24,162.63,162.85,1865040.0
2021-05-10 09:40:00,162.73,162.99,162.3,162.64,962000.0,162.73,162.99,162.3,162.64,962000.0
2021-05-10 09:45:00,162.61,162.88,162.43,162.61,1226980.0,162.61,162.88,162.43,162.61,1226980.0
2021-05-10 09:50:00,162.5,162.54,161.66,161.68,1824740.0,162.5,162.54,161.66,161.68,1824740.0
2021-05-10 09:55:00,161.71,161.94,161.35,161.65,1836240.0,161.71,161.94,161.35,161.65,1836240.0
2021-05-10 10:00:00,161.65,161.8,161.25,161.65,1181320.0,161.65,161.8,161.25,161.65,1181320.0
2021-05-10 10:05:00,161.62,161.62,161.21,161.52,1016680.0,161.62,161.62,161.21,161.52,1016680.0
2021-05-10 10:10:00,161.55,161.9,161.5,161.85,1562660.0,161.55,161.9,161.5,161.85,1562660.0
2021-05-10 10:15:00,161.85,162.16,161.74,162.03,821780.0,161.85,162.16,161.74,162.03,821780.0
2021-05-10 10:20:00,162.09,162.2,161.57,161.57,724260.0,162.09,162.2,161.57,161.57,724260.0
2021-05-10 10:25:00,161.58,161.85,161.39,161.43,1325560.0,161.58,161.85,161.39,161.43,1325560.0
2021-05-10 10:30:00,161.42,161.64,161.3,161.34,1219300.0,161.42,161.64,161.3,161.34,1219300.0
2021-05-10 10:35:00,161.34,161.72,161.34,161.7,955060.0,161.34,161.72,161.34,161.7,955060.0
2021-05-10 10:40:00,161.73,161.75,161.15,161.29,956700.0,161.73,161.75,161.15,161.29,956700.0
2021-05-10 10:45:00,161.26,161.26,160.8,160.8,1258800.0,161.26,161.26,160.8,160.8,1258800.0
2021-05-10 10:50:00,160.81,161.21,160.81,160.85,1349260.0,160.81,161.21,160.81,160.85,1349260.0
2021-05-10 10:55:00,160.85,161.16,160.8,161.0,1361800.0,160.85,161.16,160.8,161.0,1361800.0
2021-05-10 11:00:00,161.03,161.05,160.65,160.77,1035860.0,161.03,161.05,160.65,160.77,1035860.0
2021-05-10 11:05:00,160.76,160.83,160.6,160.78,848040.0,160.76,160.83,160.6,160.78,848040.0
2021-05-10 11:10:00,160.75,160.87,160.45,160.52,1064740.0,160.75,160.87,160.45,160.52,1064740.0
2021-05-10 11:15:00,160.48,160.74,160.43,160.68,493300.0,160.48,160.74,160.43,160.68,493300.0
2021-05-10 11:20:00,160.73,160.93,160.63,160.63,840340.0,160.73,160.93,160.63,160.63,840340.0
2021-05-10 11:25:00,160.61,160.7,160.35,160.46,1088940.0,160.61,160.7,160.35,160.46,1088940.0
2021-05-10 11:30:00,160.48,160.87,160.42,160.8,1198400.0,160.48,160.87,160.42,160.8,1198400.0
2021-05-10 11:35:00,160.81,160.99,160.6,160.88,1046660.0,160.81,160.99,160.6,160.88,1046660.0
2021-05-10 11:40:00,160.92,161.25,160.85,161.24,757700.0,160.92,161.25,160.85,161.24,757700.0
2021-05-10 11:45:00,161.25,161.32,160.98,160.98,1228480.0,161.25,161.32,160.98,160.98,1228480.0
2021-05-10 11:50:00,161.0,161.07,160.9,161.01,578380.0,161.0,161.07,160.9,161.01,578380.0
2021-05-10 11:55:00,160.96,161.24,160.9,161.19,462560.0,160.96,161.24,160.9,161.19,462560.0
2021-05-10 12:00:00,161.19,161.24,161.03,161.19,491920.0,161.19,161.24,161.03,161.19,491920.0
2021-05-10 12:05:00,161.19,161.2,160.95,160.97,311980.0,161.19,161.2,160.95,160.97,311980.0
2021-05-10 12:10:00,160.99,161.37,160.95,161.33,855460.0,160.99,161.37,160.95,161.33,855460.0
2021-05-10 12:15:00,161.38,161.46,161.22,161.24,841540.0,161.38,161.46,161.22,161.24,841540.0
2021-05-10 12:20:00,161.26,161.42,161.11,161.38,491220.0,161.26,161.42,161.11,161.38,491220.0
2021-05-10 12:25:00,161.41,161.53,160.88,160.97,725020.0,161.41,161.53,160.88,160.97,725020.0
2021-05-10 12:30:00,160.94,161.0,160.8,160.8,182400.0,160.94,161.0,160.8,160.8,182400.0
2021-05-10 12:35:00,160.83,160.95,160.75,160.85,388920.0,160.83,160.95,160.75,160.85,388920.0
2021-05-10 12:40:00,160.85,160.94,160.62,160.79,865640.0,160.85,160.94,160.62,160.79,865640.0
2021-05-10 12:45:00,160.77,160.98,160.6,160.92,721240.0,160.77,160.98,160.6,160.92,721240.0
2021-05-10 12:50:00,160.87,161.14,160.85,161.1,300780.0,160.87,161.14,160.85,161.1,300780.0
2021-05-10 12:55:00,161.03,161.06,160.8,160.9,148420.0,161.03,161.06,160.8,160.9,148420.0
2021-05-10 13:00:00,160.87,161.05,160.74,161.03,143140.0,160.87,161.05,160.74,161.03,143140.0
2021-05-10 13:05:00,161.0,161.01,160.89,160.97,134500.0,161.0,161.01,160.89,160.97,134500.0
2021-05-10 13:10:00,160.97,161.18,160.92,161.13,161720.0,160.97,161.18,160.92,161.13,161720.0
2021-05-10 13:15:00,161.14,161.23,160.97,161.06,128800.0,161.14,161.23,160.97,161.06,128800.0
2021-05-10 13:20:00,161.06,161.28,161.0,161.17,113660.0,161.06,161.28,161.0,161.17,113660.0
2021-05-10 13:25:00,161.18,161.23,161.11,161.14,104560.0,161.18,161.23,161.11,161.14,104560.0
2021-05-10 13:30:00,161.1,161.25,160.78,160.78,311720.0,161.1,161.25,160.78,160.78,311720.0
2021-05-10 13:35:00,160.75,160.99,160.68,160.87,246160.0,160.75,160.99,160.68,160.87,246160.0
2021-05-10 13:40:00,160.91,160.92,160.78,160.87,104040.0,160.91,160.92,160.78,160.87,104040.0
2021-05-10 13:45:00,160.81,160.95,160.81,160.87,102320.0,160.81,160.95,160.81,160.87,102320.0
2021-05-10 13:50:00,160.87,160.92,160.79,160.82,105660.0,160.87,160.92,160.79,160.82,105660.0
2021-05-10 13:55:00,160.87,160.89,160.67,160.67,257220.0,160.87,160.89,160.67,160.67,257220.0
2021-05-10 14:00:00,160.6,160.7,160.4,160.6,234300.0,160.6,160.7,160.4,160.6,234300.0
2021-05-10 14:05:00,160.54,160.59,160.35,160.35,219600.0,160.54,160.59,160.35,160.35,219600.0
2021-05-10 14:10:00,160.4,160.43,160.1,160.2,472880.0,160.4,160.43,160.1,160.2,472880.0
2021-05-10 14:15:00,160.18,160.18,159.82,160.0,464280.0,160.18,160.18,159.82,160.0,464280.0
2021-05-10 14:20:00,160.03,160.1,159.89,160.08,688020.0,160.03,160.1,159.89,160.08,688020.0
2021-05-10 14:25:00,160.05,160.2,159.92,160.03,320040.0,160.05,160.2,159.92,160.03,320040.0
2021-05-10 14:30:00,159.98,160.04,159.8,160.04,366580.0,159.98,160.04,159.8,160.04,366580.0
2021-05-10 14:35:00,159.9,160.08,159.85,159.97,300900.0,159.9,160.08,159.85,159.97,300900.0
2021-05-10 14:40:00,160.03,160.11,159.87,160.05,326300.0,160.03,160.11,159.87,160.05,326300.0
2021-05-10 14:45:00,160.01,160.21,159.96,160.09,349600.0,160.01,160.21,159.96,160.09,349600.0
2021-05-10 14:50:00,160.08,160.09,159.8,159.99,392280.0,160.08,160.09,159.8,159.99,392280.0
2021-05-10 14:55:00,159.94,160.0,159.83,159.99,275460.0,159.94,160.0,159.83,159.99,275460.0
2021-05-10 15:00:00,160.0,160.16,159.95,160.03,370440.0,160.0,160.16,159.95,160.03,370440.0
2021-05-10 15:05:00,160.02,160.19,159.96,160.17,368620.0,160.02,160.19,159.96,160.17,368620.0
2021-05-10 15:10:00,160.15,160.3,160.05,160.08,381000.0,160.15,160.3,160.05,160.08,381000.0
2021-05-10 15:15:00,160.07,160.19,159.87,159.89,498640.0,160.07,160.19,159.87,159.89,498640.0
2021-05-10 15:20:00,159.88,160.23,159.88,160.12,366900.0,159.88,160.23,159.88,160.12,366900.0
2021-05-10 15:25:00,160.09,160.18,159.96,160.06,420640.0,160.09,160.18,159.96,160.06,420640.0
2021-05-10 15:30:00,160.06,160.25,160.01,160.2,456900.0,160.06,160.25,160.01,160.2,456900.0
2021-05-10 15:35:00,160.14,160.22,159.98,160.19,340300.0,160.14,160.22,159.98,160.19,340300.0
2021-05-10 15:40:00,160.17,160.34,160.1,160.31,398820.0,160.17,160.34,160.1,160.31,398820.0
2021-05-10 15:45:00,160.32,160.5,160.05,160.15,640860.0,160.32,160.5,160.05,160.15,640860.0
2021-05-10 15:50:00,160.15,160.2,159.53,159.53,1337920.0,160.15,160.2,159.53,159.53,1337920.0
2021-05-10 15:55:00,159.5,159.97,159.5,159.55,1891080.0,159.5,159.97,159.5,159.55,1891080.0
2021-05-11 09:30:00,156.85,157.85,156.37,157.32,3577960.0,156.85,157.85,156.37,157.32,3577960.0
2021-05-11 09:35:00,157.35,158.25,157.31,158.07,1275320.0,157.35,158.25,157.31,158.07,1275320.0
2021-05-11 09:40:00,158.0,159.04,157.95,158.95,1513860.0,158.0,159.04,157.95,158.95,1513860.0
2021-05-11 09:45:00,158.87,158.96,158.21,158.35,1466160.0,158.87,158.96,158.21,158.35,1466160.0
2021-05-11 09:50:00,158.35,159.38,158.35,159.15,871720.0,158.35,159.38,158.35,159.15,871720.0
2021-05-11 09:55:00,159.14,159.52,158.65,159.42,965040.0,159.14,159.52,158.65,159.42,965040.0
2021-05-11 10:00:00,159.41,159.57,158.86,159.15,1003620.0,159.41,159.57,158.86,159.15,1003620.0
2021-05-11 10:05:00,159.13,159.26,158.65,158.75,601940.0,159.13,159.26,158.65,158.75,601940.0
2021-05-11 10:10:00,158.76,159.28,158.7,158.98,428080.0,158.76,159.28,158.7,158.98,428080.0
2021-05-11 10:15:00,158.96,159.15,158.38,158.91,541800.0,158.96,159.15,158.38,158.91,541800.0
2021-05-11 10:20:00,159.0,159.15,158.28,158.31,707260.0,159.0,159.15,158.28,158.31,707260.0
2021-05-11 10:25:00,158.32,158.48,157.81,157.92,612160.0,158.32,158.48,157.81,157.92,612160.0
2021-05-11 10:30:00,157.92,158.22,157.73,158.02,413340.0,157.92,158.22,157.73,158.02,413340.0
2021-05-11 10:35:00,157.98,158.22,157.8,158.0,801240.0,157.98,158.22,157.8,158.0,801240.0
2021-05-11 10:40:00,157.96,158.71,157.89,158.59,330060.0,157.96,158.71,157.89,158.59,330060.0
2021-05-11 10:45:00,158.51,158.93,158.06,158.87,665880.0,158.51,158.93,158.06,158.87,665880.0
2021-05-11 10:50:00,158.85,159.23,158.83,158.96,406960.0,158.85,159.23,158.83,158.96,406960.0
2021-05-11 10:55:00,159.02,159.65,159.02,159.26,423300.0,159.02,159.65,159.02,159.26,423300.0
2021-05-11 11:00:00,159.23,159.31,158.69,158.73,439340.0,159.23,159.31,158.69,158.73,439340.0
2021-05-11 11:05:00,158.73,159.12,158.67,158.88,293160.0,158.73,159.12,158.67,158.88,293160.0
2021-05-11 11:10:00,158.88,159.7,158.78,159.62,428560.0,158.88,159.7,158.78,159.62,428560.0
2021-05-11 11:15:00,159.61,160.5,159.57,160.39,735720.0,159.61,160.5,159.57,160.39,735720.0
2021-05-11 11:20:00,160.45,160.7,160.45,160.64,389400.0,160.45,160.7,160.45,160.64,389400.0
2021-05-11 11:25:00,160.67,161.2,160.63,161.01,845400.0,160.67,161.2,160.63,161.01,845400.0
2021-05-11 11:30:00,160.99,161.02,160.59,160.76,442400.0,160.99,161.02,160.59,160.76,442400.0
2021-05-11 11:35:00,160.85,161.05,160.65,160.65,281620.0,160.85,161.05,160.65,160.65,281620.0
2021-05-11 11:40:00,160.64,160.73,160.23,160.23,295260.0,160.64,160.73,160.23,160.23,295260.0
2021-05-11 11:45:00,160.29,160.73,160.27,160.55,456220.0,160.29,160.73,160.27,160.55,456220.0
2021-05-11 11:50:00,160.48,161.0,160.41,160.98,520500.0,160.48,161.0,160.41,160.98,520500.0
2021-05-11 11:55:00,160.91,160.98,160.63,160.84,257440.0,160.91,160.98,160.63,160.84,257440.0
2021-05-11 12:00:00,160.84,161.45,160.74,161.13,779620.0,160.84,161.45,160.74,161.13,779620.0
2021-05-11 12:05:00,161.2,161.65,161.13,161.42,324780.0,161.2,161.65,161.13,161.42,324780.0
2021-05-11 12:10:00,161.33,161.51,161.17,161.37,258800.0,161.33,161.51,161.17,161.37,258800.0
2021-05-11 12:15:00,161.44,161.53,161.07,161.29,467520.0,161.44,161.53,161.07,161.29,467520.0
2021-05-11 12:20:00,161.28,161.33,160.9,161.25,360000.0,161.28,161.33,160.9,161.25,360000.0
2021-05-11 12:25:00,161.14,161.14,160.86,160.88,133380.0,161.14,161.14,160.86,160.88,133380.0
2021-05-11 12:30:00,160.86,160.96,160.64,160.7,265220.0,160.86,160.96,160.64,160.7,265220.0
2021-05-11 12:35:00,160.74,161.1,160.61,160.81,405840.0,160.74,161.1,160.61,160.81,405840.0
2021-05-11 12:40:00,160.7,160.83,160.43,160.6,503220.0,160.7,160.83,160.43,160.6,503220.0
2021-05-11 12:45:00,160.74,160.85,160.43,160.5,538840.0,160.74,160.85,160.43,160.5,538840.0
2021-05-11 12:50:00,160.63,160.63,160.16,160.29,411220.0,160.63,160.63,160.16,160.29,411220.0
2021-05-11 12:55:00,160.36,160.6,160.25,160.6,237780.0,160.36,160.6,160.25,160.6,237780.0
2021-05-11 13:00:00,160.58,160.85,160.47,160.81,301860.0,160.58,160.85,160.47,160.81,301860.0
2021-05-11 13:05:00,160.88,160.88,160.65,160.86,358700.0,160.88,160.88,160.65,160.86,358700.0
2021-05-11 13:10:00,160.87,160.95,160.69,160.74,330480.0,160.87,160.95,160.69,160.74,330480.0
2021-05-11 13:15:00,160.78,161.38,160.63,161.18,506860.0,160.78,161.38,160.63,161.18,506860.0
2021-05-11 13:20:00,161.19,161.48,161.19,161.35,496180.0,161.19,161.48,161.19,161.35,496180.0
2021-05-11 13:25:00,161.27,161.8,161.27,161.69,602040.0,161.27,161.8,161.27,161.69,602040.0
2021-05-11 13:30:00,161.69,161.9,161.63,161.75,392780.0,161.69,161.9,161.63,161.75,392780.0
2021-05-11 13:35:00,161.82,161.9,161.35,161.64,331060.0,161.82,161.9,161.35,161.64,331060.0
2021-05-11 13:40:00,161.64,161.67,161.47,161.49,103420.0,161.64,161.67,161.47,161.49,103420.0
2021-05-11 13:45:00,161.5,161.6,161.32,161.35,101680.0,161.5,161.6,161.32,161.35,101680.0
2021-05-11 13:50:00,161.4,161.43,160.93,160.93,186320.0,161.4,161.43,160.93,160.93,186320.0
2021-05-11 13:55:00,160.99,161.05,160.77,160.9,516020.0,160.99,161.05,160.77,160.9,516020.0
2021-05-11 14:00:00,160.95,161.1,160.64,160.86,492520.0,160.95,161.1,160.64,160.86,492520.0
2021-05-11 14:05:00,160.95,161.04,160.54,160.59,575600.0,160.95,161.04,160.54,160.59,575600.0
2021-05-11 14:10:00,160.55,160.75,160.39,160.64,486880.0,160.55,160.75,160.39,160.64,486880.0
2021-05-11 14:15:00,160.59,160.88,160.57,160.85,471580.0,160.59,160.88,160.57,160.85,471580.0
2021-05-11 14:20:00,160.88,160.94,160.78,160.91,158200.0,160.88,160.94,160.78,160.91,158200.0
2021-05-11 14:25:00,160.9,161.34,160.87,161.33,445400.0,160.9,161.34,160.87,161.33,445400.0
2021-05-11 14:30:00,161.29,161.32,160.85,161.03,232720.0,161.29,161.32,160.85,161.03,232720.0
2021-05-11 14:35:00,161.06,161.06,160.72,160.79,231240.0,161.06,161.06,160.72,160.79,231240.0
2021-05-11 14:40:00,160.72,160.85,160.62,160.69,288500.0,160.72,160.85,160.62,160.69,288500.0
2021-05-11 14:45:00,160.68,161.02,160.56,161.02,223380.0,160.68,161.02,160.56,161.02,223380.0
2021-05-11 14:50:00,160.97,161.05,160.68,160.9,236880.0,160.97,161.05,160.68,160.9,236880.0
2021-05-11 14:55:00,160.92,161.17,160.85,160.94,319800.0,160.92,161.17,160.85,160.94,319800.0
2021-05-11 15:00:00,161.03,161.16,160.8,160.94,426700.0,161.03,161.16,160.8,160.94,426700.0
2021-05-11 15:05:00,161.05,161.18,160.67,160.7,270000.0,161.05,161.18,160.67,160.7,270000.0
2021-05-11 15:10:00,160.78,160.84,160.65,160.7,151180.0,160.78,160.84,160.65,160.7,151180.0
2021-05-11 15:15:00,160.7,161.2,160.55,161.17,276380.0,160.7,161.2,160.55,161.17,276380.0
2021-05-11 15:20:00,161.22,161.5,161.16,161.46,170980.0,161.22,161.5,161.16,161.46,170980.0
2021-05-11 15:25:00,161.52,161.69,161.42,161.42,260160.0,161.52,161.69,161.42,161.42,260160.0
2021-05-11 15:30:00,161.4,161.46,161.14,161.19,367320.0,161.4,161.46,161.14,161.19,367320.0
2021-05-11 15:35:00,161.1,161.13,160.7,160.71,625100.0,161.1,161.13,160.7,160.71,625100.0
2021-05-11 15:40:00,160.73,160.97,160.7,160.82,742260.0,160.73,160.97,160.7,160.82,742260.0
2021-05-11 15:45:00,160.84,161.19,160.8,161.03,561860.0,160.84,161.19,160.8,161.03,561860.0
2021-05-11 15:50:00,160.99,161.45,160.87,161.37,709020.0,160.99,161.45,160.87,161.37,709020.0
2021-05-11 15:55:00,161.3,161.4,161.09,161.16,914020.0,161.3,161.4,161.09,161.16,914020.0
2021-05-12 09:30:00,159.33,159.96,159.05,159.74,2382160.0,159.33,159.96,159.05,159.74,2382160.0
2021-05-12 09:35:00,159.51,160.3,159.1,159.95,1141380.0,159.51,160.3,159.1,159.95,1141380.0
2021-05-12 09:40:00,159.9,159.92,159.25,159.34,729820.0,159.9,159.92,159.25,159.34,729820.0
2021-05-12 09:45:00,159.3,160.4,159.3,160.17,909180.0,159.3,160.4,159.3,160.17,909180.0
2021-05-12 09:50:00,160.25,160.31,159.58,159.64,378480.0,160.25,160.31,159.58,159.64,378480.0
2021-05-12 09:55:00,159.61,159.85,159.5,159.63,325320.0,159.61,159.85,159.5,159.63,325320.0
2021-05-12 10:00:00,159.6,159.6,158.85,159.25,534940.0,159.6,159.6,158.85,159.25,534940.0
2021-05-12 10:05:00,159.23,159.53,159.12,159.53,475020.0,159.23,159.53,159.12,159.53,475020.0
2021-05-12 10:10:00,159.45,159.54,159.0,159.2,380880.0,159.45,159.54,159.0,159.2,380880.0
2021-05-12 10:15:00,159.23,159.23,158.83,159.18,413740.0,159.23,159.23,158.83,159.18,413740.0
2021-05-12 10:20:00,159.19,159.69,159.18,159.37,348340.0,159.19,159.69,159.18,159.37,348340.0
2021-05-12 10:25:00,159.33,159.71,159.17,159.25,295900.0,159.33,159.71,159.17,159.25,295900.0
2021-05-12 10:30:00,159.15,159.22,158.75,158.85,236960.0,159.15,159.22,158.75,158.85,236960.0
2021-05-12 10:35:00,158.83,159.18,158.63,159.11,433120.0,158.83,159.18,158.63,159.11,433120.0
2021-05-12 10:40:00,159.06,159.12,158.36,158.51,592140.0,159.06,159.12,158.36,158.51,592140.0
2021-05-12 10:45:00,158.41,158.58,158.13,158.2,318180.0,158.41,158.58,158.13,158.2,318180.0
2021-05-12 10:50:00,158.21,158.4,158.04,158.04,218540.0,158.21,158.4,158.04,158.04,218540.0
2021-05-12 10:55:00,158.09,158.17,157.84,158.17,471300.0,158.09,158.17,157.84,158.17,471300.0
2021-05-12 11:00:00,158.14,158.4,157.92,158.34,465200.0,158.14,158.4,157.92,158.34,465200.0
2021-05-12 11:05:00,158.39,158.53,158.03,158.46,521720.0,158.39,158.53,158.03,158.46,521720.0
2021-05-12 11:10:00,158.41,158.65,158.31,158.55,260860.0,158.41,158.65,158.31,158.55,260860.0
2021-05-12 11:15:00,158.59,158.69,158.36,158.64,245920.0,158.59,158.69,158.36,158.64,245920.0
2021-05-12 11:20:00,158.55,158.62,158.26,158.32,270420.0,158.55,158.62,158.26,158.32,270420.0
2021-05-12 11:25:00,158.3,158.35,157.9,158.08,270860.0,158.3,158.35,157.9,158.08,270860.0
2021-05-12 11:30:00,158.06,158.08,157.65,157.75,545620.0,158.06,158.08,157.65,157.75,545620.0
2021-05-12 11:35:00,157.71,157.95,157.6,157.86,263900.0,157.71,157.95,157.6,157.86,263900.0
2021-05-12 11:40:00,157.89,158.1,157.83,158.07,316640.0,157.89,158.1,157.83,158.07,316640.0
2021-05-12 11:45:00,158.03,158.07,157.71,157.75,200840.0,158.03,158.07,157.71,157.75,200840.0
2021-05-12 11:50:00,157.71,157.71,157.35,157.48,386780.0,157.71,157.71,157.35,157.48,386780.0
2021-05-12 11:55:00,157.47,157.5,157.31,157.37,516860.0,157.47,157.5,157.31,157.37,516860.0
2021-05-12 12:00:00,157.32,157.61,157.15,157.4,875580.0,157.32,157.61,157.15,157.4,875580.0
2021-05-12 12:05:00,157.43,157.69,157.39,157.48,540080.0,157.43,157.69,157.39,157.48,540080.0
2021-05-12 12:10:00,157.4,157.4,156.96,157.0,481360.0,157.4,157.4,156.96,157.0,481360.0
2021-05-12 12:15:00,157.0,157.41,156.95,157.34,625480.0,157.0,157.41,156.95,157.34,625480.0
2021-05-12 12:20:00,157.31,157.71,157.28,157.55,615700.0,157.31,157.71,157.28,157.55,615700.0
2021-05-12 12:25:00,157.53,157.81,157.37,157.4,618700.0,157.53,157.81,157.37,157.4,618700.0
2021-05-12 12:30:00,157.26,157.67,157.19,157.34,595440.0,157.26,157.67,157.19,157.34,595440.0
2021-05-12 12:35:00,157.35,157.48,157.15,157.34,565120.0,157.35,157.48,157.15,157.34,565120.0
2021-05-12 12:40:00,157.42,157.78,157.17,157.59,543880.0,157.42,157.78,157.17,157.59,543880.0
2021-05-12 12:45:00,157.62,157.77,157.41,157.5,821280.0,157.62,157.77,157.41,157.5,821280.0
2021-05-12 12:50:00,157.53,157.88,157.53,157.86,581580.0,157.53,157.88,157.53,157.86,581580.0
2021-05-12 12:55:00,157.89,158.1,157.75,158.06,189880.0,157.89,158.1,157.75,158.06,189880.0
2021-05-12 13:00:00,158.15,158.52,157.91,158.47,636100.0,158.15,158.52,157.91,158.47,636100.0
2021-05-12 13:05:00,158.47,158.62,158.22,158.46,659280.0,158.47,158.62,158.22,158.46,659280.0
2021-05-12 13:10:00,158.49,158.61,158.3,158.35,588900.0,158.49,158.61,158.3,158.35,588900.0
2021-05-12 13:15:00,158.3,158.35,157.67,157.68,956740.0,158.3,158.35,157.67,157.68,956740.0
2021-05-12 13:20:00,157.62,157.67,157.42,157.5,722520.0,157.62,157.67,157.42,157.5,722520.0
2021-05-12 13:25:00,157.51,157.63,157.3,157.42,546180.0,157.51,157.63,157.3,157.42,546180.0
2021-05-12 13:30:00,157.45,157.54,157.18,157.25,517660.0,157.45,157.54,157.18,157.25,517660.0
2021-05-12 13:35:00,157.28,157.6,157.18,157.45,164600.0,157.28,157.6,157.18,157.45,164600.0
2021-05-12 13:40:00,157.47,157.47,157.15,157.16,357780.0,157.47,157.47,157.15,157.16,357780.0
2021-05-12 13:45:00,157.18,157.19,156.84,156.9,607500.0,157.18,157.19,156.84,156.9,607500.0
2021-05-12 13:50:00,156.9,157.13,156.86,157.06,485760.0,156.9,157.13,156.86,157.06,485760.0
2021-05-12 13:55:00,157.05,157.32,156.91,157.08,307600.0,157.05,157.32,156.91,157.08,307600.0
2021-05-12 14:00:00,157.1,157.35,157.02,157.09,214300.0,157.1,157.35,157.02,157.09,214300.0
2021-05-12 14:05:00,157.08,157.44,157.08,157.12,263240.0,157.08,157.44,157.08,157.12,263240.0
2021-05-12 14:10:00,157.11,157.11,156.85,157.01,205560.0,157.11,157.11,156.85,157.01,205560.0
2021-05-12 14:15:00,156.95,156.98,156.66,156.95,270040.0,156.95,156.98,156.66,156.95,270040.0
2021-05-12 14:20:00,157.07,157.1,156.86,157.04,302340.0,157.07,157.1,156.86,157.04,302340.0
2021-05-12 14:25:00,157.11,157.55,157.03,157.55,502020.0,157.11,157.55,157.03,157.55,502020.0
2021-05-12 14:30:00,157.54,157.77,157.21,157.62,641900.0,157.54,157.77,157.21,157.62,641900.0
2021-05-12 14:35:00,157.66,157.86,157.45,157.58,326920.0,157.66,157.86,157.45,157.58,326920.0
2021-05-12 14:40:00,157.51,157.7,157.4,157.4,206480.0,157.51,157.7,157.4,157.4,206480.0
2021-05-12 14:45:00,157.41,157.8,157.32,157.8,266020.0,157.41,157.8,157.32,157.8,266020.0
2021-05-12 14:50:00,157.8,158.25,157.8,158.01,612820.0,157.8,158.25,157.8,158.01,612820.0
2021-05-12 14:55:00,158.0,158.04,157.64,157.64,630580.0,158.0,158.04,157.64,157.64,630580.0
2021-05-12 15:00:00,157.6,157.71,157.32,157.32,358600.0,157.6,157.71,157.32,157.32,358600.0
2021-05-12 15:05:00,157.34,157.52,157.25,157.5,255320.0,157.34,157.52,157.25,157.5,255320.0
2021-05-12 15:10:00,157.5,157.53,157.05,157.17,668920.0,157.5,157.53,157.05,157.17,668920.0
2021-05-12 15:15:00,157.14,157.37,157.06,157.16,960340.0,157.14,157.37,157.06,157.16,960340.0
2021-05-12 15:20:00,157.2,157.48,157.15,157.22,689820.0,157.2,157.48,157.15,157.22,689820.0
2021-05-12 15:25:00,157.22,157.74,157.11,157.71,732360.0,157.22,157.74,157.11,157.71,732360.0
2021-05-12 15:30:00,157.7,158.05,157.57,157.87,706020.0,157.7,158.05,157.57,157.87,706020.0
2021-05-12 15:35:00,157.83,157.86,157.6,157.65,602440.0,157.83,157.86,157.6,157.65,602440.0
2021-05-12 15:40:00,157.67,158.0,157.64,157.89,537460.0,157.67,158.0,157.64,157.89,537460.0
2021-05-12 15:45:00,157.81,158.38,157.81,158.0,1006840.0,157.81,158.38,157.81,158.0,1006840.0
2021-05-12 15:50:00,157.96,158.0,157.44,157.46,896020.0,157.96,158.0,157.44,157.46,896020.0
2021-05-12 15:55:00,157.43,157.96,157.43,157.63,1693280.0,157.43,157.96,157.43,157.63,1693280.0
2021-05-13 09:30:00,159.27,160.19,159.27,159.34,1799460.0,159.27,160.19,159.27,159.34,1799460.0
2021-05-13 09:35:00,159.39,159.85,158.9,158.9,1105200.0,159.39,159.85,158.9,158.9,1105200.0
2021-05-13 09:40:00,158.96,159.17,158.69,158.79,702700.0,158.96,159.17,158.69,158.79,702700.0
2021-05-13 09:45:00,158.89,159.13,158.1,158.25,898900.0,158.89,159.13,158.1,158.25,898900.0
2021-05-13 09:50:00,158.35,158.78,158.25,158.7,682360.0,158.35,158.78,158.25,158.7,682360.0
2021-05-13 09:55:00,158.72,158.94,158.62,158.89,334920.0,158.72,158.94,158.62,158.89,334920.0
2021-05-13 10:00:00,158.93,159.23,158.81,158.97,535060.0,158.93,159.23,158.81,158.97,535060.0
2021-05-13 10:05:00,158.9,159.01,158.72,159.01,249820.0,158.9,159.01,158.72,159.01,249820.0
2021-05-13 10:10:00,158.92,159.37,158.89,159.1,418380.0,158.92,159.37,158.89,159.1,418380.0
2021-05-13 10:15:00,159.13,159.35,158.86,158.86,496340.0,159.13,159.35,158.86,158.86,496340.0
2021-05-13 10:20:00,158.88,158.96,158.6,158.92,413340.0,158.88,158.96,158.6,158.92,413340.0
2021-05-13 10:25:00,158.91,158.96,158.47,158.76,319940.0,158.91,158.96,158.47,158.76,319940.0
2021-05-13 10:30:00,158.76,158.94,158.53,158.75,290680.0,158.76,158.94,158.53,158.75,290680.0
2021-05-13 10:35:00,158.7,158.7,158.31,158.54,256000.0,158.7,158.7,158.31,158.54,256000.0
2021-05-13 10:40:00,158.54,158.6,158.1,158.1,196660.0,158.54,158.6,158.1,158.1,196660.0
2021-05-13 10:45:00,158.11,158.6,158.1,158.45,405600.0,158.11,158.6,158.1,158.45,405600.0
2021-05-13 10:50:00,158.48,158.8,158.37,158.8,314060.0,158.48,158.8,158.37,158.8,314060.0
2021-05-13 10:55:00,158.77,159.06,158.73,158.74,201600.0,158.77,159.06,158.73,158.74,201600.0
2021-05-13 11:00:00,158.77,158.77,158.26,158.33,372100.0,158.77,158.77,158.26,158.33,372100.0
2021-05-13 11:05:00,158.33,158.34,157.95,158.04,561760.0,158.33,158.34,157.95,158.04,561760.0
2021-05-13 11:10:00,158.0,158.17,157.9,157.9,144620.0,158.0,158.17,157.9,157.9,144620.0
2021-05-13 11:15:00,157.93,158.1,157.83,158.02,237180.0,157.93,158.1,157.83,158.02,237180.0
2021-05-13 11:20:00,158.0,158.06,157.85,157.93,81140.0,158.0,158.06,157.85,157.93,81140.0
2021-05-13 11:25:00,157.91,157.97,157.61,157.7,264260.0,157.91,157.97,157.61,157.7,264260.0
2021-05-13 11:30:00,157.69,157.89,157.65,157.88,366120.0,157.69,157.89,157.65,157.88,366120.0
2021-05-13 11:35:00,157.83,158.08,157.73,157.96,192380.0,157.83,158.08,157.73,157.96,192380.0
2021-05-13 11:40:00,157.91,157.91,157.38,157.4,338140.0,157.91,157.91,157.38,157.4,338140.0
2021-05-13 11:45:00,157.4,157.62,157.21,157.58,199180.0,157.4,157.62,157.21,157.58,199180.0
2021-05-13 11:50:00,157.52,157.75,157.4,157.48,234800.0,157.52,157.75,157.4,157.48,234800.0
2021-05-13 11:55:00,157.51,157.56,157.12,157.3,197660.0,157.51,157.56,157.12,157.3,197660.0
2021-05-13 12:00:00,157.32,157.75,157.13,157.22,440420.0,157.32,157.75,157.13,157.22,440420.0
2021-05-13 12:05:00,157.29,157.51,157.19,157.51,182340.0,157.29,157.51,157.19,157.51,182340.0
2021-05-13 12:10:00,157.55,157.85,157.53,157.75,223860.0,157.55,157.85,157.53,157.75,223860.0
2021-05-13 12:15:00,157.85,157.9,157.58,157.67,135400.0,157.85,157.9,157.58,157.67,135400.0
2021-05-13 12:20:00,157.76,157.94,157.58,157.63,192120.0,157.76,157.94,157.58,157.63,192120.0
2021-05-13 12:25:00,157.68,157.9,157.66,157.82,93320.0,157.68,157.9,157.66,157.82,93320.0
2021-05-13 12:30:00,157.92,158.12,157.9,158.05,242700.0,157.92,158.12,157.9,158.05,242700.0
2021-05-13 12:35:00,158.03,158.11,157.78,157.81,163420.0,158.03,158.11,157.78,157.81,163420.0
2021-05-13 12:40:00,157.82,157.93,157.67,157.8,149180.0,157.82,157.93,157.67,157.8,149180.0
2021-05-13 12:45:00,157.85,158.25,157.85,158.25,240860.0,157.85,158.25,157.85,158.25,240860.0
2021-05-13 12:50:00,158.22,158.27,157.99,158.1,300020.0,158.22,158.27,157.99,158.1,300020.0
2021-05-13 12:55:00,158.07,158.09,157.69,157.85,273020.0,158.07,158.09,157.69,157.85,273020.0
2021-05-13 13:00:00,157.85,157.92,157.63,157.82,131920.0,157.85,157.92,157.63,157.82,131920.0
2021-05-13 13:05:00,157.81,158.0,157.61,157.96,196380.0,157.81,158.0,157.61,157.96,196380.0
2021-05-13 13:10:00,157.92,158.06,157.77,157.93,246400.0,157.92,158.06,157.77,157.93,246400.0
2021-05-13 13:15:00,157.94,158.02,157.36,157.41,128620.0,157.94,158.02,157.36,157.41,128620.0
2021-05-13 13:20:00,157.46,157.5,157.21,157.37,161960.0,157.46,157.5,157.21,157.37,161960.0
2021-05-13 13:25:00,157.4,157.43,157.24,157.33,107080.0,157.4,157.43,157.24,157.33,107080.0
2021-05-13 13:30:00,157.29,157.34,156.74,156.74,280660.0,157.29,157.34,156.74,156.74,280660.0
2021-05-13 13:35:00,156.79,156.95,156.68,156.88,300700.0,156.79,156.95,156.68,156.88,300700.0
2021-05-13 13:40:00,156.91,156.99,156.71,156.93,308940.0,156.91,156.99,156.71,156.93,308940.0
2021-05-13 13:45:00,156.93,156.99,156.65,156.76,298820.0,156.93,156.99,156.65,156.76,298820.0
2021-05-13 13:50:00,156.71,157.25,156.71,157.16,236560.0,156.71,157.25,156.71,157.16,236560.0
2021-05-13 13:55:00,157.16,157.52,157.1,157.38,455380.0,157.16,157.52,157.1,157.38,455380.0
2021-05-13 14:00:00,157.45,157.75,157.42,157.65,214500.0,157.45,157.75,157.42,157.65,214500.0
2021-05-13 14:05:00,157.65,158.02,157.55,157.8,407780.0,157.65,158.02,157.55,157.8,407780.0
2021-05-13 14:10:00,157.8,158.09,157.79,157.94,266900.0,157.8,158.09,157.79,157.94,266900.0
2021-05-13 14:15:00,157.87,157.94,157.64,157.81,199340.0,157.87,157.94,157.64,157.81,199340.0
2021-05-13 14:20:00,157.97,158.15,157.78,157.96,141860.0,157.97,158.15,157.78,157.96,141860.0
2021-05-13 14:25:00,157.85,157.98,157.7,157.87,128500.0,157.85,157.98,157.7,157.87,128500.0
2021-05-13 14:30:00,157.84,157.87,157.61,157.87,231820.0,157.84,157.87,157.61,157.87,231820.0
2021-05-13 14:35:00,157.83,158.07,157.78,157.96,275320.0,157.83,158.07,157.78,157.96,275320.0
2021-05-13 14:40:00,157.96,158.1,157.85,158.01,177060.0,157.96,158.1,157.85,158.01,177060.0
2021-05-13 14:45:00,158.06,158.15,157.93,158.06,221200.0,158.06,158.15,157.93,158.06,221200.0
2021-05-13 14:50:00,158.14,158.17,157.9,158.05,149200.0,158.14,158.17,157.9,158.05,149200.0
2021-05-13 14:55:00,158.12,158.2,157.98,157.98,133460.0,158.12,158.2,157.98,157.98,133460.0
2021-05-13 15:00:00,158.0,158.2,157.97,158.06,175640.0,158.0,158.2,157.97,158.06,175640.0
2021-05-13 15:05:00,158.1,158.3,158.06,158.22,251980.0,158.1,158.3,158.06,158.22,251980.0
2021-05-13 15:10:00,158.29,158.3,157.86,157.88,275140.0,158.29,158.3,157.86,157.88,275140.0
2021-05-13 15:15:00,157.95,158.17,157.93,158.0,126480.0,157.95,158.17,157.93,158.0,126480.0
2021-05-13 15:20:00,158.03,158.06,157.77,157.98,109340.0,158.03,158.06,157.77,157.98,109340.0
2021-05-13 15:25:00,157.96,158.25,157.96,158.16,230320.0,157.96,158.25,157.96,158.16,230320.0
2021-05-13 15:30:00,158.12,158.43,158.12,158.37,272360.0,158.12,158.43,158.12,158.37,272360.0
2021-05-13 15:35:00,158.29,158.42,158.21,158.33,141740.0,158.29,158.42,158.21,158.33,141740.0
2021-05-13 15:40:00,158.33,158.5,158.21,158.48,245140.0,158.33,158.5,158.21,158.48,245140.0
2021-05-13 15:45:00,158.46,158.52,158.2,158.24,352300.0,158.46,158.52,158.2,158.24,352300.0
2021-05-13 15:50:00,158.23,158.31,158.0,158.14,487040.0,158.23,158.31,158.0,158.14,487040.0
2021-05-13 15:55:00,158.04,158.14,157.91,158.13,1049140.0,158.04,158.14,157.91,158.13,1049140.0
2021-05-14 09:30:00,159.28,160.25,159.15,159.91,1847480.0,159.28,160.25,159.15,159.91,1847480.0
2021-05-14 09:35:00,159.97,160.54,159.81,160.3,1089400.0,159.97,160.54,159.81,160.3,1089400.0
2021-05-14 09:40:00,160.37,160.41,159.45,159.54,684000.0,160.37,160.41,159.45,159.54,684000.0
2021-05-14 09:45:00,159.6,159.9,159.42,159.9,406640.0,159.6,159.9,159.42,159.9,406640.0
2021-05-14 09:50:00,159.87,160.37,159.78,160.21,578900.0,159.87,160.37,159.78,160.21,578900.0
2021-05-14 09:55:00,160.1,160.26,159.98,160.14,185140.0,160.1,160.26,159.98,160.14,185140.0
2021-05-14 10:00:00,160.17,160.3,159.94,159.98,340700.0,160.17,160.3,159.94,159.98,340700.0
2021-05-14 10:05:00,159.99,160.04,159.61,159.86,257740.0,159.99,160.04,159.61,159.86,257740.0
2021-05-14 10:10:00,159.9,160.65,159.9,160.49,710380.0,159.9,160.65,159.9,160.49,710380.0
2021-05-14 10:15:00,160.46,160.68,160.27,160.56,620900.0,160.46,160.68,160.27,160.56,620900.0
2021-05-14 10:20:00,160.58,160.66,160.18,160.19,401140.0,160.58,160.66,160.18,160.19,401140.0
2021-05-14 10:25:00,160.22,160.44,160.05,160.05,165740.0,160.22,160.44,160.05,160.05,165740.0
2021-05-14 10:30:00,160.18,160.32,160.03,160.32,163740.0,160.18,160.32,160.03,160.32,163740.0
2021-05-14 10:35:00,160.26,160.28,160.1,160.1,116780.0,160.26,160.28,160.1,160.1,116780.0
2021-05-14 10:40:00,160.2,160.2,159.86,159.98,141200.0,160.2,160.2,159.86,159.98,141200.0
2021-05-14 10:45:00,159.97,160.26,159.89,160.2,222420.0,159.97,160.26,159.89,160.2,222420.0
2021-05-14 10:50:00,160.21,160.35,160.19,160.32,307660.0,160.21,160.35,160.19,160.32,307660.0
2021-05-14 10:55:00,160.32,160.71,160.28,160.65,270100.0,160.32,160.71,160.28,160.65,270100.0
2021-05-14 11:00:00,160.65,160.79,160.56,160.75,427340.0,160.65,160.79,160.56,160.75,427340.0
2021-05-14 11:05:00,160.77,160.82,160.52,160.52,290580.0,160.77,160.82,160.52,160.52,290580.0
2021-05-14 11:10:00,160.6,160.93,160.6,160.88,353580.0,160.6,160.93,160.6,160.88,353580.0
2021-05-14 11:15:00,160.89,161.04,160.88,160.97,389760.0,160.89,161.04,160.88,160.97,389760.0
2021-05-14 11:20:00,160.95,160.95,160.75,160.8,196960.0,160.95,160.95,160.75,160.8,196960.0
2021-05-14 11:25:00,160.8,160.94,160.65,160.76,208880.0,160.8,160.94,160.65,160.76,208880.0
2021-05-14 11:30:00,160.75,160.89,160.73,160.88,103980.0,160.75,160.89,160.73,160.88,103980.0
2021-05-14 11:35:00,160.92,161.05,160.87,161.01,148360.0,160.92,161.05,160.87,161.01,148360.0
2021-05-14 11:40:00,161.05,161.06,160.82,160.87,170680.0,161.05,161.06,160.82,160.87,170680.0
2021-05-14 11:45:00,160.89,160.92,160.7,160.76,150600.0,160.89,160.92,160.7,160.76,150600.0
2021-05-14 11:50:00,160.79,160.82,160.62,160.7,139860.0,160.79,160.82,160.62,160.7,139860.0
2021-05-14 11:55:00,160.67,160.7,160.49,160.55,130340.0,160.67,160.7,160.49,160.55,130340.0
2021-05-14 12:00:00,160.58,160.7,160.48,160.64,267280.0,160.58,160.7,160.48,160.64,267280.0
2021-05-14 12:05:00,160.65,160.87,160.65,160.85,226520.0,160.65,160.87,160.65,160.85,226520.0
2021-05-14 12:10:00,160.83,161.07,160.83,161.06,285040.0,160.83,161.07,160.83,161.06,285040.0
2021-05-14 12:15:00,161.05,161.06,160.95,161.02,106500.0,161.05,161.06,160.95,161.02,106500.0
2021-05-14 12:20:00,161.01,161.04,160.69,160.73,258980.0,161.01,161.04,160.69,160.73,258980.0
2021-05-14 12:25:00,160.73,160.77,160.57,160.73,237640.0,160.73,160.77,160.57,160.73,237640.0
2021-05-14 12:30:00,160.73,160.86,160.73,160.85,119940.0,160.73,160.86,160.73,160.85,119940.0
2021-05-14 12:35:00,160.86,160.86,160.64,160.72,122060.0,160.86,160.86,160.64,160.72,122060.0
2021-05-14 12:40:00,160.74,160.74,160.57,160.64,79040.0,160.74,160.74,160.57,160.64,79040.0
2021-05-14 12:45:00,160.66,160.77,160.61,160.7,89800.0,160.66,160.77,160.61,160.7,89800.0
2021-05-14 12:50:00,160.73,160.8,160.63,160.64,81840.0,160.73,160.8,160.63,160.64,81840.0
2021-05-14 12:55:00,160.63,160.75,160.63,160.64,53960.0,160.63,160.75,160.63,160.64,53960.0
2021-05-14 13:00:00,160.71,160.75,160.63,160.67,107820.0,160.71,160.75,160.63,160.67,107820.0
2021-05-14 13:05:00,160.66,160.74,160.63,160.74,40960.0,160.66,160.74,160.63,160.74,40960.0
2021-05-14 13:10:00,160.75,160.75,160.54,160.54,115720.0,160.75,160.75,160.54,160.54,115720.0
2021-05-14 13:15:00,160.51,160.58,160.39,160.53,108320.0,160.51,160.58,160.39,160.53,108320.0
2021-05-14 13:20:00,160.54,160.71,160.49,160.49,74140.0,160.54,160.71,160.49,160.49,74140.0
2021-05-14 13:25:00,160.48,160.6,160.48,160.58,95620.0,160.48,160.6,160.48,160.58,95620.0
2021-05-14 13:30:00,160.52,160.6,160.36,160.44,50360.0,160.52,160.6,160.36,160.44,50360.0
2021-05-14 13:35:00,160.45,160.48,160.36,160.47,145900.0,160.45,160.48,160.36,160.47,145900.0
2021-05-14 13:40:00,160.44,160.47,160.33,160.43,80000.0,160.44,160.47,160.33,160.43,80000.0
2021-05-14 13:45:00,160.4,160.45,160.35,160.42,99460.0,160.4,160.45,160.35,160.42,99460.0
2021-05-14 13:50:00,160.46,160.55,160.43,160.45,93340.0,160.46,160.55,160.43,160.45,93340.0
2021-05-14 13:55:00,160.5,160.55,160.46,160.47,72900.0,160.5,160.55,160.46,160.47,72900.0
2021-05-14 14:00:00,160.47,160.55,160.41,160.55,69260.0,160.47,160.55,160.41,160.55,69260.0
2021-05-14 14:05:00,160.54,160.58,160.48,160.5,122860.0,160.54,160.58,160.48,160.5,122860.0
2021-05-14 14:10:00,160.47,160.6,160.47,160.58,152480.0,160.47,160.6,160.47,160.58,152480.0
2021-05-14 14:15:00,160.55,160.58,160.49,160.54,118560.0,160.55,160.58,160.49,160.54,118560.0
2021-05-14 14:20:00,160.55,160.55,160.46,160.5,120520.0,160.55,160.55,160.46,160.5,120520.0
2021-05-14 14:25:00,160.49,160.6,160.41,160.55,139620.0,160.49,160.6,160.41,160.55,139620.0
2021-05-14 14:30:00,160.58,160.64,160.56,160.59,129980.0,160.58,160.64,160.56,160.59,129980.0
2021-05-14 14:35:00,160.62,160.9,160.62,160.83,355060.0,160.62,160.9,160.62,160.83,355060.0
2021-05-14 14:40:00,160.83,161.03,160.83,160.95,256720.0,160.83,161.03,160.83,160.95,256720.0
2021-05-14 14:45:00,160.95,161.08,160.95,161.02,203380.0,160.95,161.08,160.95,161.02,203380.0
2021-05-14 14:50:00,161.02,161.21,160.99,161.21,239220.0,161.02,161.21,160.99,161.21,239220.0
2021-05-14 14:55:00,161.19,161.23,161.08,161.14,227620.0,161.19,161.23,161.08,161.14,227620.0
2021-05-14 15:00:00,161.1,161.1,160.91,161.0,190080.0,161.1,161.1,160.91,161.0,190080.0
2021-05-14 15:05:00,161.03,161.07,160.93,160.99,170760.0,161.03,161.07,160.93,160.99,170760.0
2021-05-14 15:10:00,161.07,161.18,160.98,161.18,186720.0,161.07,161.18,160.98,161.18,186720.0
2021-05-14 15:15:00,161.18,161.25,161.15,161.17,233100.0,161.18,161.25,161.15,161.17,233100.0
2021-05-14 15:20:00,161.16,161.24,161.14,161.14,236040.0,161.16,161.24,161.14,161.14,236040.0
2021-05-14 15:25:00,161.15,161.19,161.03,161.14,184880.0,161.15,161.19,161.03,161.14,184880.0
2021-05-14 15:30:00,161.11,161.14,160.92,161.02,311040.0,161.11,161.14,160.92,161.02,311040.0
2021-05-14 15:35:00,161.0,161.05,160.79,160.87,550300.0,161.0,161.05,160.79,160.87,550300.0
2021-05-14 15:40:00,160.86,160.95,160.79,160.91,215420.0,160.86,160.95,160.79,160.91,215420.0
2021-05-14 15:45:00,160.88,161.15,160.88,161.1,251000.0,160.88,161.15,160.88,161.1,251000.0
2021-05-14 15:50:00,161.04,161.44,161.0,161.39,541320.0,161.04,161.44,161.0,161.39,541320.0
2021-05-14 15:55:00,161.39,161.4,161.07,161.15,920120.0,161.39,161.4,161.07,161.15,920120.0
2021-05-17 09:30:00,162.31,163.16,161.91,162.5,2158540.0,162.31,163.16,161.91,162.5,2158540.0
2021-05-17 09:35:00,162.5,163.75,162.31,163.65,1245400.0,162.5,163.75,162.31,163.65,1245400.0
2021-05-17 09:40:00,163.61,164.22,163.58,163.7,1400260.0,163.61,164.22,163.58,163.7,1400260.0
2021-05-17 09:45:00,163.71,164.4,163.71,164.05,1067360.0,163.71,164.4,163.71,164.05,1067360.0
2021-05-17 09:50:00,164.05,164.15,163.65,163.65,826760.0,164.05,164.15,163.65,163.65,826760.0
2021-05-17 09:55:00,163.7,164.2,163.62,163.94,696940.0,163.7,164.2,163.62,163.94,696940.0
2021-05-17 10:00:00,163.89,164.03,162.91,163.21,760780.0,163.89,164.03,162.91,163.21,760780.0
2021-05-17 10:05:00,163.21,163.48,162.76,162.97,568680.0,163.21,163.48,162.76,162.97,568680.0
2021-05-17 10:10:00,162.98,163.25,162.88,163.05,629620.0,162.98,163.25,162.88,163.05,629620.0
2021-05-17 10:15:00,163.03,163.68,162.94,163.64,911440.0,163.03,163.68,162.94,163.64,911440.0
2021-05-17 10:20:00,163.56,164.1,163.46,163.95,721180.0,163.56,164.1,163.46,163.95,721180.0
2021-05-17 10:25:00,164.0,164.25,163.82,164.0,984060.0,164.0,164.25,163.82,164.0,984060.0
2021-05-17 10:30:00,164.05,164.43,163.88,163.9,1388900.0,164.05,164.43,163.88,163.9,1388900.0
2021-05-17 10:35:00,163.97,164.45,163.85,164.37,632620.0,163.97,164.45,163.85,164.37,632620.0
2021-05-17 10:40:00,164.33,164.64,164.29,164.49,512460.0,164.33,164.64,164.29,164.49,512460.0
2021-05-17 10:45:00,164.45,164.59,163.95,164.15,747860.0,164.45,164.59,163.95,164.15,747860.0
2021-05-17 10:50:00,164.21,164.53,163.9,164.12,535720.0,164.21,164.53,163.9,164.12,535720.0
2021-05-17 10:55:00,164.02,164.25,163.9,164.08,532140.0,164.02,164.25,163.9,164.08,532140.0
2021-05-17 11:00:00,164.19,164.36,163.72,163.92,550320.0,164.19,164.36,163.72,163.92,550320.0
2021-05-17 11:05:00,164.08,164.34,163.64,163.71,668720.0,164.08,164.34,163.64,163.71,668720.0
2021-05-17 11:10:00,163.7,163.71,163.34,163.64,763760.0,163.7,163.71,163.34,163.64,763760.0
2021-05-17 11:15:00,163.51,163.69,163.17,163.36,466720.0,163.51,163.69,163.17,163.36,466720.0
2021-05-17 11:20:00,163.33,163.5,163.27,163.38,261720.0,163.33,163.5,163.27,163.38,261720.0
2021-05-17 11:25:00,163.37,163.5,163.23,163.31,369160.0,163.37,163.5,163.23,163.31,369160.0
2021-05-17 11:30:00,163.24,163.43,163.03,163.23,395580.0,163.24,163.43,163.03,163.23,395580.0
2021-05-17 11:35:00,163.34,163.34,163.02,163.08,264200.0,163.34,163.34,163.02,163.08,264200.0
2021-05-17 11:40:00,163.03,163.4,162.97,163.4,357880.0,163.03,163.4,162.97,163.4,357880.0
2021-05-17 11:45:00,163.38,163.55,163.14,163.15,555480.0,163.38,163.55,163.14,163.15,555480.0
2021-05-17 11:50:00,163.11,163.2,162.6,162.7,743240.0,163.11,163.2,162.6,162.7,743240.0
2021-05-17 11:55:00,162.68,162.7,162.38,162.51,363460.0,162.68,162.7,162.38,162.51,363460.0
2021-05-17 12:00:00,162.51,162.57,162.27,162.43,359780.0,162.51,162.57,162.27,162.43,359780.0
2021-05-17 12:05:00,162.34,162.6,162.26,162.45,313880.0,162.34,162.6,162.26,162.45,313880.0
2021-05-17 12:10:00,162.42,162.63,162.37,162.37,258800.0,162.42,162.63,162.37,162.37,258800.0
2021-05-17 12:15:00,162.3,162.75,162.3,162.71,211060.0,162.3,162.75,162.3,162.71,211060.0
2021-05-17 12:20:00,162.67,162.67,162.5,162.51,135580.0,162.67,162.67,162.5,162.51,135580.0
2021-05-17 12:25:00,162.57,162.59,162.45,162.45,76100.0,162.57,162.59,162.45,162.45,76100.0
2021-05-17 12:30:00,162.43,162.5,162.23,162.37,157180.0,162.43,162.5,162.23,162.37,157180.0
2021-05-17 12:35:00,162.31,162.59,162.28,162.59,114700.0,162.31,162.59,162.28,162.59,114700.0
2021-05-17 12:40:00,162.55,162.83,162.55,162.74,221100.0,162.55,162.83,162.55,162.74,221100.0
2021-05-17 12:45:00,162.75,162.76,162.53,162.58,175500.0,162.75,162.76,162.53,162.58,175500.0
2021-05-17 12:50:00,162.56,162.6,162.44,162.55,36000.0,162.56,162.6,162.44,162.55,36000.0
2021-05-17 12:55:00,162.57,162.57,162.26,162.34,100600.0,162.57,162.57,162.26,162.34,100600.0
2021-05-17 13:00:00,162.32,162.45,162.25,162.35,96020.0,162.32,162.45,162.25,162.35,96020.0
2021-05-17 13:05:00,162.35,162.55,162.28,162.47,85080.0,162.35,162.55,162.28,162.47,85080.0
2021-05-17 13:10:00,162.42,162.43,162.08,162.15,130900.0,162.42,162.43,162.08,162.15,130900.0
2021-05-17 13:15:00,162.22,162.22,161.94,162.03,188120.0,162.22,162.22,161.94,162.03,188120.0
2021-05-17 13:20:00,162.01,162.18,161.92,162.18,142840.0,162.01,162.18,161.92,162.18,142840.0
2021-05-17 13:25:00,162.1,162.2,162.04,162.12,103180.0,162.1,162.2,162.04,162.12,103180.0
2021-05-17 13:30:00,162.05,162.08,161.93,162.05,332160.0,162.05,162.08,161.93,162.05,332160.0
2021-05-17 13:35:00,162.12,162.41,162.12,162.19,104320.0,162.12,162.41,162.12,162.19,104320.0
2021-05-17 13:40:00,162.1,162.1,161.73,161.81,189200.0,162.1,162.1,161.73,161.81,189200.0
2021-05-17 13:45:00,161.77,162.05,161.75,162.03,71060.0,161.77,162.05,161.75,162.03,71060.0
2021-05-17 13:50:00,162.0,162.25,161.85,161.91,156180.0,162.0,162.25,161.85,161.91,156180.0
2021-05-17 13:55:00,161.93,162.05,161.83,161.93,90040.0,161.93,162.05,161.83,161.93,90040.0
2021-05-17 14:00:00,161.9,161.94,161.8,161.88,47500.0,161.9,161.94,161.8,161.88,47500.0
2021-05-17 14:05:00,161.87,162.23,161.86,162.17,107000.0,161.87,162.23,161.86,162.17,107000.0
2021-05-17 14:10:00,162.19,162.33,162.16,162.21,130120.0,162.19,162.33,162.16,162.21,130120.0
2021-05-17 14:15:00,162.15,162.22,162.06,162.18,95760.0,162.15,162.22,162.06,162.18,95760.0
2021-05-17 14:20:00,162.12,162.5,162.12,162.48,119360.0,162.12,162.5,162.12,162.48,119360.0
2021-05-17 14:25:00,162.48,162.64,162.39,162.5,229460.0,162.48,162.64,162.39,162.5,229460.0
2021-05-17 14:30:00,162.55,162.71,162.5,162.7,249920.0,162.55,162.71,162.5,162.7,249920.0
2021-05-17 14:35:00,162.62,162.62,162.25,162.31,194800.0,162.62,162.62,162.25,162.31,194800.0
2021-05-17 14:40:00,162.32,162.44,162.29,162.43,149100.0,162.32,162.44,162.29,162.43,149100.0
2021-05-17 14:45:00,162.41,162.7,162.33,162.65,193420.0,162.41,162.7,162.33,162.65,193420.0
2021-05-17 14:50:00,162.68,163.0,162.65,162.95,204560.0,162.68,163.0,162.65,162.95,204560.0
2021-05-17 14:55:00,162.91,163.1,162.81,163.05,138280.0,162.91,163.1,162.81,163.05,138280.0
2021-05-17 15:00:00,163.07,163.3,162.97,163.24,255080.0,163.07,163.3,162.97,163.24,255080.0
2021-05-17 15:05:00,163.21,163.37,163.14,163.37,199940.0,163.21,163.37,163.14,163.37,199940.0
2021-05-17 15:10:00,163.34,163.5,163.3,163.36,141600.0,163.34,163.5,163.3,163.36,141600.0
2021-05-17 15:15:00,163.36,163.4,163.19,163.24,149480.0,163.36,163.4,163.19,163.24,149480.0
2021-05-17 15:20:00,163.18,163.24,163.1,163.13,58240.0,163.18,163.24,163.1,163.13,58240.0
2021-05-17 15:25:00,163.13,163.17,162.94,162.95,78280.0,163.13,163.17,162.94,162.95,78280.0
2021-05-17 15:30:00,162.96,163.25,162.9,163.21,224420.0,162.96,163.25,162.9,163.21,224420.0
2021-05-17 15:35:00,163.25,163.3,163.08,163.12,237820.0,163.25,163.3,163.08,163.12,237820.0
2021-05-17 15:40:00,163.11,163.4,163.11,163.35,259460.0,163.11,163.4,163.11,163.35,259460.0
2021-05-17 15:45:00,163.32,163.51,163.27,163.27,204460.0,163.32,163.51,163.27,163.27,204460.0
2021-05-17 15:50:00,163.27,163.55,163.26,163.4,499280.0,163.27,163.55,163.26,163.4,499280.0
2021-05-17 15:55:00,163.41,163.61,163.35,163.59,610180.0,163.41,163.61,163.35,163.59,610180.0
2021-05-18 09:30:00,164.63,164.63,163.88,164.1,1457820.0,164.63,164.63,163.88,164.1,1457820.0
2021-05-18 09:35:00,164.01,164.9,163.94,164.9,718780.0,164.01,164.9,163.94,164.9,718780.0
2021-05-18 09:40:00,164.82,164.93,164.15,164.41,896800.0,164.82,164.93,164.15,164.41,896800.0
2021-05-18 09:45:00,164.51,165.09,164.39,164.82,875940.0,164.51,165.09,164.39,164.82,875940.0
2021-05-18 09:50:00,164.78,165.09,164.51,165.03,821360.0,164.78,165.09,164.51,165.03,821360.0
2021-05-18 09:55:00,165.0,165.29,164.81,164.84,484400.0,165.0,165.29,164.81,164.84,484400.0
2021-05-18 10:00:00,164.86,164.98,164.45,164.6,486580.0,164.86,164.98,164.45,164.6,486580.0
2021-05-18 10:05:00,164.6,164.62,164.4,164.5,302280.0,164.6,164.62,164.4,164.5,302280.0
2021-05-18 10:10:00,164.6,164.84,164.35,164.84,353120.0,164.6,164.84,164.35,164.84,353120.0
2021-05-18 10:15:00,164.81,165.08,164.74,164.86,322720.0,164.81,165.08,164.74,164.86,322720.0
2021-05-18 10:20:00,164.92,165.2,164.85,164.88,586460.0,164.92,165.2,164.85,164.88,586460.0
2021-05-18 10:25:00,164.95,165.42,164.95,165.37,676480.0,164.95,165.42,164.95,165.37,676480.0
2021-05-18 10:30:00,165.3,165.6,165.3,165.49,773180.0,165.3,165.6,165.3,165.49,773180.0
2021-05-18 10:35:00,165.47,165.53,165.18,165.29,310780.0,165.47,165.53,165.18,165.29,310780.0
2021-05-18 10:40:00,165.26,165.29,165.0,165.05,163860.0,165.26,165.29,165.0,165.05,163860.0
2021-05-18 10:45:00,165.11,165.32,165.11,165.29,205120.0,165.11,165.32,165.11,165.29,205120.0
2021-05-18 10:50:00,165.3,165.38,164.86,164.91,176300.0,165.3,165.38,164.86,164.91,176300.0
2021-05-18 10:55:00,164.91,165.18,164.85,165.01,180640.0,164.91,165.18,164.85,165.01,180640.0
2021-05-18 11:00:00,165.06,165.22,164.8,165.19,281840.0,165.06,165.22,164.8,165.19,281840.0
2021-05-18 11:05:00,165.13,165.25,165.08,165.16,173560.0,165.13,165.25,165.08,165.16,173560.0
2021-05-18 11:10:00,165.15,165.15,164.94,164.94,160080.0,165.15,165.15,164.94,164.94,160080.0
2021-05-18 11:15:00,164.99,165.04,164.89,164.89,161300.0,164.99,165.04,164.89,164.89,161300.0
2021-05-18 11:20:00,164.92,165.0,164.8,164.87,244820.0,164.92,165.0,164.8,164.87,244820.0
2021-05-18 11:25:00,164.8,165.02,164.8,164.89,185920.0,164.8,165.02,164.8,164.89,185920.0
2021-05-18 11:30:00,164.93,164.95,164.37,164.39,232280.0,164.93,164.95,164.37,164.39,232280.0
2021-05-18 11:35:00,164.48,164.63,164.44,164.55,169280.0,164.48,164.63,164.44,164.55,169280.0
2021-05-18 11:40:00,164.51,164.51,164.22,164.43,170720.0,164.51,164.51,164.22,164.43,170720.0
2021-05-18 11:45:00,164.44,164.5,164.15,164.4,159240.0,164.44,164.5,164.15,164.4,159240.0
2021-05-18 11:50:00,164.38,164.41,164.3,164.39,85380.0,164.38,164.41,164.3,164.39,85380.0
2021-05-18 11:55:00,164.41,164.5,164.27,164.27,135140.0,164.41,164.5,164.27,164.27,135140.0
2021-05-18 12:00:00,164.26,164.37,164.25,164.25,173800.0,164.26,164.37,164.25,164.25,173800.0
2021-05-18 12:05:00,164.23,164.24,164.06,164.19,197980.0,164.23,164.24,164.06,164.19,197980.0
2021-05-18 12:10:00,164.16,164.35,164.07,164.3,83160.0,164.16,164.35,164.07,164.3,83160.0
2021-05-18 12:15:00,164.36,164.47,164.33,164.39,99720.0,164.36,164.47,164.33,164.39,99720.0
2021-05-18 12:20:00,164.46,164.56,164.41,164.56,66020.0,164.46,164.56,164.41,164.56,66020.0
2021-05-18 12:25:00,164.6,164.78,164.58,164.68,85960.0,164.6,164.78,164.58,164.68,85960.0
2021-05-18 12:30:00,164.68,164.81,164.67,164.76,133100.0,164.68,164.81,164.67,164.76,133100.0
2021-05-18 12:35:00,164.82,164.82,164.7,164.7,78340.0,164.82,164.82,164.7,164.7,78340.0
2021-05-18 12:40:00,164.77,164.81,164.71,164.71,60140.0,164.77,164.81,164.71,164.71,60140.0
2021-05-18 12:45:00,164.71,164.72,164.52,164.52,93340.0,164.71,164.72,164.52,164.52,93340.0
2021-05-18 12:50:00,164.58,164.58,164.44,164.49,141380.0,164.58,164.58,164.44,164.49,141380.0
2021-05-18 12:55:00,164.45,164.49,164.29,164.36,65020.0,164.45,164.49,164.29,164.36,65020.0
2021-05-18 13:00:00,164.42,164.42,164.2,164.25,84700.0,164.42,164.42,164.2,164.25,84700.0
2021-05-18 13:05:00,164.22,164.26,164.11,164.18,109580.0,164.22,164.26,164.11,164.18,109580.0
2021-05-18 13:10:00,164.18,164.21,164.04,164.04,169180.0,164.18,164.21,164.04,164.04,169180.0
2021-05-18 13:15:00,164.02,164.08,163.96,163.99,206280.0,164.02,164.08,163.96,163.99,206280.0
2021-05-18 13:20:00,164.04,164.14,164.03,164.07,116740.0,164.04,164.14,164.03,164.07,116740.0
2021-05-18 13:25:00,164.01,164.17,163.99,164.17,95040.0,164.01,164.17,163.99,164.17,95040.0
2021-05-18 13:30:00,164.14,164.14,163.96,163.97,98380.0,164.14,164.14,163.96,163.97,98380.0
2021-05-18 13:35:00,164.0,164.01,163.77,163.89,146680.0,164.0,164.01,163.77,163.89,146680.0
2021-05-18 13:40:00,163.89,163.89,163.6,163.65,115240.0,163.89,163.89,163.6,163.65,115240.0
2021-05-18 13:45:00,163.69,163.69,163.37,163.37,231100.0,163.69,163.69,163.37,163.37,231100.0
2021-05-18 13:50:00,163.42,163.46,163.2,163.2,230840.0,163.42,163.46,163.2,163.2,230840.0
2021-05-18 13:55:00,163.25,163.45,163.21,163.37,158560.0,163.25,163.45,163.21,163.37,158560.0
2021-05-18 14:00:00,163.39,163.44,163.19,163.26,146480.0,163.39,163.44,163.19,163.26,146480.0
2021-05-18 14:05:00,163.34,163.4,163.28,163.28,80280.0,163.34,163.4,163.28,163.28,80280.0
2021-05-18 14:10:00,163.25,163.31,163.15,163.31,86700.0,163.25,163.31,163.15,163.31,86700.0
2021-05-18 14:15:00,163.28,163.29,163.0,163.05,139800.0,163.28,163.29,163.0,163.05,139800.0
2021-05-18 14:20:00,163.09,163.15,162.87,163.02,134400.0,163.09,163.15,162.87,163.02,134400.0
2021-05-18 14:25:00,162.98,163.2,162.95,163.01,145140.0,162.98,163.2,162.95,163.01,145140.0
2021-05-18 14:30:00,163.03,163.07,162.6,162.6,176300.0,163.03,163.07,162.6,162.6,176300.0
2021-05-18 14:35:00,162.62,162.64,162.41,162.46,209640.0,162.62,162.64,162.41,162.46,209640.0
2021-05-18 14:40:00,162.45,162.52,162.19,162.46,346960.0,162.45,162.52,162.19,162.46,346960.0
2021-05-18 14:45:00,162.4,162.5,162.24,162.5,114960.0,162.4,162.5,162.24,162.5,114960.0
2021-05-18 14:50:00,162.44,162.61,162.44,162.47,165780.0,162.44,162.61,162.44,162.47,165780.0
2021-05-18 14:55:00,162.44,162.52,162.35,162.39,114740.0,162.44,162.52,162.35,162.39,114740.0
2021-05-18 15:00:00,162.43,162.6,162.43,162.53,131120.0,162.43,162.6,162.43,162.53,131120.0
2021-05-18 15:05:00,162.45,162.55,162.43,162.55,127820.0,162.45,162.55,162.43,162.55,127820.0
2021-05-18 15:10:00,162.56,162.71,162.32,162.35,255440.0,162.56,162.71,162.32,162.35,255440.0
2021-05-18 15:15:00,162.32,162.6,162.31,162.6,191760.0,162.32,162.6,162.31,162.6,191760.0
2021-05-18 15:20:00,162.58,162.65,162.5,162.64,217440.0,162.58,162.65,162.5,162.64,217440.0
2021-05-18 15:25:00,162.69,162.87,162.68,162.68,142840.0,162.69,162.87,162.68,162.68,142840.0
2021-05-18 15:30:00,162.7,162.94,162.66,162.66,143380.0,162.7,162.94,162.66,162.66,143380.0
2021-05-18 15:35:00,162.71,162.8,162.52,162.64,180920.0,162.71,162.8,162.52,162.64,180920.0
2021-05-18 15:40:00,162.66,162.7,162.46,162.51,187700.0,162.66,162.7,162.46,162.51,187700.0
2021-05-18 15:45:00,162.55,162.56,162.02,162.02,449620.0,162.55,162.56,162.02,162.02,449620.0
2021-05-18 15:50:00,162.02,162.06,161.61,161.65,814400.0,162.02,162.06,161.61,161.65,814400.0
2021-05-18 15:55:00,161.67,161.82,161.52,161.64,938900.0,161.67,161.82,161.52,161.64,938900.0
2021-05-19 09:30:00,159.84,160.15,159.67,159.88,1811420.0,159.84,160.15,159.67,159.88,1811420.0
2021-05-19 09:35:00,159.93,160.13,159.2,159.43,806500.0,159.93,160.13,159.2,159.43,806500.0
2021-05-19 09:40:00,159.5,160.84,159.31,160.63,826780.0,159.5,160.84,159.31,160.63,826780.0
2021-05-19 09:45:00,160.64,160.75,160.04,160.49,378440.0,160.64,160.75,160.04,160.49,378440.0
2021-05-19 09:50:00,160.63,161.02,160.41,160.6,385260.0,160.63,161.02,160.41,160.6,385260.0
2021-05-19 09:55:00,160.5,160.9,160.29,160.38,265880.0,160.5,160.9,160.29,160.38,265880.0
2021-05-19 10:00:00,160.33,160.63,159.9,160.01,225580.0,160.33,160.63,159.9,160.01,225580.0
2021-05-19 10:05:00,160.0,160.16,159.77,160.12,254500.0,160.0,160.16,159.77,160.12,254500.0
2021-05-19 10:10:00,160.13,160.5,160.03,160.25,280620.0,160.13,160.5,160.03,160.25,280620.0
2021-05-19 10:15:00,160.21,160.41,159.84,160.33,166700.0,160.21,160.41,159.84,160.33,166700.0
2021-05-19 10:20:00,160.35,160.7,160.0,160.63,299480.0,160.35,160.7,160.0,160.63,299480.0
2021-05-19 10:25:00,160.63,161.2,160.63,161.02,281340.0,160.63,161.2,160.63,161.02,281340.0
2021-05-19 10:30:00,160.83,161.18,160.6,160.65,170260.0,160.83,161.18,160.6,160.65,170260.0
2021-05-19 10:35:00,160.7,160.75,160.27,160.37,165920.0,160.7,160.75,160.27,160.37,165920.0
2021-05-19 10:40:00,160.26,160.57,160.15,160.57,93160.0,160.26,160.57,160.15,160.57,93160.0
2021-05-19 10:45:00,160.6,160.85,160.52,160.8,214680.0,160.6,160.85,160.52,160.8,214680.0
2021-05-19 10:50:00,160.82,161.15,160.82,161.12,191180.0,160.82,161.15,160.82,161.12,191180.0
2021-05-19 10:55:00,161.13,161.13,160.8,160.83,278440.0,161.13,161.13,160.8,160.83,278440.0
2021-05-19 11:00:00,160.86,160.86,160.45,160.45,171500.0,160.86,160.86,160.45,160.45,171500.0
2021-05-19 11:05:00,160.5,161.37,160.45,161.2,421660.0,160.5,161.37,160.45,161.2,421660.0
2021-05-19 11:10:00,161.2,161.35,161.11,161.2,244280.0,161.2,161.35,161.11,161.2,244280.0
2021-05-19 11:15:00,161.24,161.25,160.88,160.93,321540.0,161.24,161.25,160.88,160.93,321540.0
2021-05-19 11:20:00,160.98,161.35,160.97,161.16,117140.0,160.98,161.35,160.97,161.16,117140.0
2021-05-19 11:25:00,161.08,161.23,160.9,160.9,146840.0,161.08,161.23,160.9,160.9,146840.0
2021-05-19 11:30:00,160.92,161.03,160.69,160.87,110180.0,160.92,161.03,160.69,160.87,110180.0
2021-05-19 11:35:00,160.9,161.1,160.82,161.07,100500.0,160.9,161.1,160.82,161.07,100500.0
2021-05-19 11:40:00,161.14,161.14,160.81,161.05,160560.0,161.14,161.14,160.81,161.05,160560.0
2021-05-19 11:45:00,161.06,161.07,160.76,160.87,127560.0,161.06,161.07,160.76,160.87,127560.0
2021-05-19 11:50:00,160.91,160.95,160.68,160.73,146220.0,160.91,160.95,160.68,160.73,146220.0
2021-05-19 11:55:00,160.73,161.23,160.73,161.1,208100.0,160.73,161.23,160.73,161.1,208100.0
2021-05-19 12:00:00,161.05,161.05,160.82,161.05,79440.0,161.05,161.05,160.82,161.05,79440.0
2021-05-19 12:05:00,161.12,161.12,160.86,160.92,112800.0,161.12,161.12,160.86,160.92,112800.0
2021-05-19 12:10:00,160.96,161.1,160.89,161.09,120100.0,160.96,161.1,160.89,161.09,120100.0
2021-05-19 12:15:00,161.05,161.14,160.9,160.9,97220.0,161.05,161.14,160.9,160.9,97220.0
2021-05-19 12:20:00,160.91,161.0,160.75,160.91,151000.0,160.91,161.0,160.75,160.91,151000.0
2021-05-19 12:25:00,160.92,160.98,160.82,160.82,146360.0,160.92,160.98,160.82,160.82,146360.0
2021-05-19 12:30:00,160.91,160.94,160.75,160.8,86720.0,160.91,160.94,160.75,160.8,86720.0
2021-05-19 12:35:00,160.75,160.92,160.71,160.86,90140.0,160.75,160.92,160.71,160.86,90140.0
2021-05-19 12:40:00,160.81,160.84,160.54,160.58,80840.0,160.81,160.84,160.54,160.58,80840.0
2021-05-19 12:45:00,160.61,160.65,160.39,160.64,151600.0,160.61,160.65,160.39,160.64,151600.0
2021-05-19 12:50:00,160.51,160.64,160.45,160.59,83940.0,160.51,160.64,160.45,160.59,83940.0
2021-05-19 12:55:00,160.6,160.6,160.5,160.53,58000.0,160.6,160.6,160.5,160.53,58000.0
2021-05-19 13:00:00,160.48,160.85,160.48,160.85,119360.0,160.48,160.85,160.48,160.85,119360.0
2021-05-19 13:05:00,160.87,160.95,160.81,160.82,41940.0,160.87,160.95,160.81,160.82,41940.0
2021-05-19 13:10:00,160.86,161.13,160.77,161.01,137160.0,160.86,161.13,160.77,161.01,137160.0
2021-05-19 13:15:00,160.99,161.16,160.85,160.91,123660.0,160.99,161.16,160.85,160.91,123660.0
2021-05-19 13:20:00,160.9,160.98,160.73,160.75,112600.0,160.9,160.98,160.73,160.75,112600.0
2021-05-19 13:25:00,160.68,160.87,160.66,160.87,101080.0,160.68,160.87,160.66,160.87,101080.0
2021-05-19 13:30:00,160.84,160.87,160.45,160.45,134380.0,160.84,160.87,160.45,160.45,134380.0
2021-05-19 13:35:00,160.44,160.66,160.44,160.58,105360.0,160.44,160.66,160.44,160.58,105360.0
2021-05-19 13:40:00,160.53,160.53,160.42,160.48,76200.0,160.53,160.53,160.42,160.48,76200.0
2021-05-19 13:45:00,160.51,160.67,160.45,160.6,139920.0,160.51,160.67,160.45,160.6,139920.0
2021-05-19 13:50:00,160.6,160.83,160.52,160.8,114020.0,160.6,160.83,160.52,160.8,114020.0
2021-05-19 13:55:00,160.78,160.85,160.5,160.5,95360.0,160.78,160.85,160.5,160.5,95360.0
2021-05-19 14:00:00,160.51,160.9,160.24,160.29,188600.0,160.51,160.9,160.24,160.29,188600.0
2021-05-19 14:05:00,160.17,160.33,159.94,160.33,405920.0,160.17,160.33,159.94,160.33,405920.0
2021-05-19 14:10:00,160.31,160.35,160.0,160.35,141940.0,160.31,160.35,160.0,160.35,141940.0
2021-05-19 14:15:00,160.26,160.48,160.01,160.48,153520.0,160.26,160.48,160.01,160.48,153520.0
2021-05-19 14:20:00,160.48,161.45,160.48,161.25,369900.0,160.48,161.45,160.48,161.25,369900.0
2021-05-19 14:25:00,161.27,161.39,161.18,161.37,143960.0,161.27,161.39,161.18,161.37,143960.0
2021-05-19 14:30:00,161.4,161.6,161.04,161.13,323400.0,161.4,161.6,161.04,161.13,323400.0
2021-05-19 14:35:00,161.02,161.22,160.58,160.61,218100.0,161.02,161.22,160.58,160.61,218100.0
2021-05-19 14:40:00,160.73,160.85,160.5,160.54,276420.0,160.73,160.85,160.5,160.54,276420.0
2021-05-19 14:45:00,160.5,160.55,160.41,160.51,101840.0,160.5,160.55,160.41,160.51,101840.0
2021-05-19 14:50:00,160.49,160.67,160.49,160.59,99580.0,160.49,160.67,160.49,160.59,99580.0
2021-05-19 14:55:00,160.55,160.89,160.4,160.65,139140.0,160.55,160.89,160.4,160.65,139140.0
2021-05-19 15:00:00,160.51,160.58,160.36,160.52,117120.0,160.51,160.58,160.36,160.52,117120.0
2021-05-19 15:05:00,160.51,160.75,160.48,160.7,94060.0,160.51,160.75,160.48,160.7,94060.0
2021-05-19 15:10:00,160.63,160.9,160.63,160.76,180380.0,160.63,160.9,160.63,160.76,180380.0
2021-05-19 15:15:00,160.73,161.0,160.73,160.95,379740.0,160.73,161.0,160.73,160.95,379740.0
2021-05-19 15:20:00,160.85,161.13,160.74,161.12,194500.0,160.85,161.13,160.74,161.12,194500.0
2021-05-19 15:25:00,161.15,161.35,161.01,161.2,172980.0,161.15,161.35,161.01,161.2,172980.0
2021-05-19 15:30:00,161.21,161.21,160.85,161.01,190160.0,161.21,161.21,160.85,161.01,190160.0
2021-05-19 15:35:00,161.03,161.12,160.87,161.05,144340.0,161.03,161.12,160.87,161.05,144340.0
2021-05-19 15:40:00,161.04,161.06,160.82,160.92,381820.0,161.04,161.06,160.82,160.92,381820.0
2021-05-19 15:45:00,160.92,161.05,160.77,160.81,172200.0,160.92,161.05,160.77,160.81,172200.0
2021-05-19 15:50:00,160.78,161.45,160.78,161.38,641900.0,160.78,161.45,160.78,161.38,641900.0
2021-05-19 15:55:00,161.32,161.74,161.29,161.6,997920.0,161.32,161.74,161.29,161.6,997920.0
2021-05-20 09:30:00,162.22,162.55,161.92,162.3,1548340.0,162.22,162.55,161.92,162.3,1548340.0
2021-05-20 09:35:00,162.25,162.52,161.98,162.31,1073580.0,162.25,162.52,161.98,162.31,1073580.0
2021-05-20 09:40:00,162.35,162.85,162.33,162.39,1046800.0,162.35,162.85,162.33,162.39,1046800.0
2021-05-20 09:45:00,162.43,162.89,162.4,162.6,433820.0,162.43,162.89,162.4,162.6,433820.0
2021-05-20 09:50:00,162.6,162.91,162.48,162.66,337420.0,162.6,162.91,162.48,162.66,337420.0
2021-05-20 09:55:00,162.69,162.73,162.52,162.68,318340.0,162.69,162.73,162.52,162.68,318340.0
2021-05-20 10:00:00,162.75,162.98,162.65,162.73,486420.0,162.75,162.98,162.65,162.73,486420.0
2021-05-20 10:05:00,162.75,162.9,162.58,162.6,174200.0,162.75,162.9,162.58,162.6,174200.0
2021-05-20 10:10:00,162.61,162.66,162.37,162.39,181340.0,162.61,162.66,162.37,162.39,181340.0
2021-05-20 10:15:00,162.43,162.56,162.32,162.47,191320.0,162.43,162.56,162.32,162.47,191320.0
2021-05-20 10:20:00,162.51,162.61,162.4,162.49,191880.0,162.51,162.61,162.4,162.49,191880.0
2021-05-20 10:25:00,162.49,162.75,162.38,162.73,180760.0,162.49,162.75,162.38,162.73,180760.0
2021-05-20 10:30:00,162.73,162.81,162.6,162.73,99420.0,162.73,162.81,162.6,162.73,99420.0
2021-05-20 10:35:00,162.7,162.75,162.38,162.45,87640.0,162.7,162.75,162.38,162.45,87640.0
2021-05-20 10:40:00,162.49,162.55,162.38,162.53,222160.0,162.49,162.55,162.38,162.53,222160.0
2021-05-20 10:45:00,162.5,162.72,162.5,162.64,202100.0,162.5,162.72,162.5,162.64,202100.0
2021-05-20 10:50:00,162.68,162.68,162.35,162.35,127260.0,162.68,162.68,162.35,162.35,127260.0
2021-05-20 10:55:00,162.35,162.44,162.15,162.21,312480.0,162.35,162.44,162.15,162.21,312480.0
2021-05-20 11:00:00,162.19,162.3,162.0,162.04,230020.0,162.19,162.3,162.0,162.04,230020.0
2021-05-20 11:05:00,162.08,162.09,161.82,161.96,368220.0,162.08,162.09,161.82,161.96,368220.0
2021-05-20 11:10:00,161.97,162.09,161.92,162.08,457380.0,161.97,162.09,161.92,162.08,457380.0
2021-05-20 11:15:00,162.09,162.17,161.98,162.17,221320.0,162.09,162.17,161.98,162.17,221320.0
2021-05-20 11:20:00,162.1,162.1,161.93,162.0,151720.0,162.1,162.1,161.93,162.0,151720.0
2021-05-20 11:25:00,161.98,162.37,161.98,162.31,307020.0,161.98,162.37,161.98,162.31,307020.0
2021-05-20 11:30:00,162.33,162.33,162.15,162.2,114920.0,162.33,162.33,162.15,162.2,114920.0
2021-05-20 11:35:00,162.24,162.35,162.21,162.3,225120.0,162.24,162.35,162.21,162.3,225120.0
2021-05-20 11:40:00,162.34,162.57,162.32,162.52,307540.0,162.34,162.57,162.32,162.52,307540.0
2021-05-20 11:45:00,162.51,162.71,162.47,162.64,184680.0,162.51,162.71,162.47,162.64,184680.0
2021-05-20 11:50:00,162.65,162.7,162.42,162.42,251220.0,162.65,162.7,162.42,162.42,251220.0
2021-05-20 11:55:00,162.46,162.56,162.33,162.38,263700.0,162.46,162.56,162.33,162.38,263700.0
2021-05-20 12:00:00,162.38,162.42,162.13,162.19,80440.0,162.38,162.42,162.13,162.19,80440.0
2021-05-20 12:05:00,162.23,162.23,162.05,162.06,195400.0,162.23,162.23,162.05,162.06,195400.0
2021-05-20 12:10:00,162.04,162.07,161.95,162.0,218580.0,162.04,162.07,161.95,162.0,218580.0
2021-05-20 12:15:00,162.02,162.22,162.02,162.08,181160.0,162.02,162.22,162.02,162.08,181160.0
2021-05-20 12:20:00,162.11,162.12,161.96,161.98,84920.0,162.11,162.12,161.96,161.98,84920.0
2021-05-20 12:25:00,162.08,162.2,162.01,162.06,103260.0,162.08,162.2,162.01,162.06,103260.0
2021-05-20 12:30:00,162.1,162.18,162.08,162.11,50260.0,162.1,162.18,162.08,162.11,50260.0
2021-05-20 12:35:00,162.1,162.14,161.81,161.89,195880.0,162.1,162.14,161.81,161.89,195880.0
2021-05-20 12:40:00,161.87,162.1,161.85,162.02,118160.0,161.87,162.1,161.85,162.02,118160.0
2021-05-20 12:45:00,162.08,162.21,162.05,162.13,59880.0,162.08,162.21,162.05,162.13,59880.0
2021-05-20 12:50:00,162.07,162.16,162.0,162.05,74040.0,162.07,162.16,162.0,162.05,74040.0
2021-05-20 12:55:00,162.02,162.15,161.93,162.15,86560.0,162.02,162.15,161.93,162.15,86560.0
2021-05-20 13:00:00,162.08,162.23,162.02,162.21,53800.0,162.08,162.23,162.02,162.21,53800.0
2021-05-20 13:05:00,162.23,162.57,162.17,162.45,336240.0,162.23,162.57,162.17,162.45,336240.0
2021-05-20 13:10:00,162.45,162.56,162.39,162.49,197840.0,162.45,162.56,162.39,162.49,197840.0
2021-05-20 13:15:00,162.56,162.56,162.4,162.41,75700.0,162.56,162.56,162.4,162.41,75700.0
2021-05-20 13:20:00,162.46,162.53,162.38,162.45,168840.0,162.46,162.53,162.38,162.45,168840.0
2021-05-20 13:25:00,162.43,162.46,162.35,162.45,65100.0,162.43,162.46,162.35,162.45,65100.0
2021-05-20 13:30:00,162.45,162.55,162.44,162.49,68420.0,162.45,162.55,162.44,162.49,68420.0
2021-05-20 13:35:00,162.5,162.53,162.42,162.42,100820.0,162.5,162.53,162.42,162.42,100820.0
2021-05-20 13:40:00,162.45,162.47,162.39,162.41,38880.0,162.45,162.47,162.39,162.41,38880.0
2021-05-20 13:45:00,162.41,162.55,162.37,162.5,187520.0,162.41,162.55,162.37,162.5,187520.0
2021-05-20 13:50:00,162.43,162.5,162.11,162.14,126080.0,162.43,162.5,162.11,162.14,126080.0
2021-05-20 13:55:00,162.21,162.34,162.19,162.34,180160.0,162.21,162.34,162.19,162.34,180160.0
2021-05-20 14:00:00,162.41,162.41,162.2,162.27,51500.0,162.41,162.41,162.2,162.27,51500.0
2021-05-20 14:05:00,162.3,162.34,162.21,162.26,125980.0,162.3,162.34,162.21,162.26,125980.0
2021-05-20 14:10:00,162.25,162.27,162.14,162.19,202580.0,162.25,162.27,162.14,162.19,202580.0
2021-05-20 14:15:00,162.2,162.26,162.05,162.12,259480.0,162.2,162.26,162.05,162.12,259480.0
2021-05-20 14:20:00,162.15,162.26,162.1,162.23,95260.0,162.15,162.26,162.1,162.23,95260.0
2021-05-20 14:25:00,162.21,162.36,162.17,162.31,107800.0,162.21,162.36,162.17,162.31,107800.0
2021-05-20 14:30:00,162.36,162.4,162.23,162.25,69600.0,162.36,162.4,162.23,162.25,69600.0
2021-05-20 14:35:00,162.23,162.4,162.23,162.38,109780.0,162.23,162.4,162.23,162.38,109780.0
2021-05-20 14:40:00,162.35,162.43,162.32,162.37,123760.0,162.35,162.43,162.32,162.37,123760.0
2021-05-20 14:45:00,162.42,162.42,162.34,162.41,50420.0,162.42,162.42,162.34,162.41,50420.0
2021-05-20 14:50:00,162.43,162.55,162.41,162.55,163820.0,162.43,162.55,162.41,162.55,163820.0
2021-05-20 14:55:00,162.51,162.61,162.48,162.49,150120.0,162.51,162.61,162.48,162.49,150120.0
2021-05-20 15:00:00,162.46,162.49,162.26,162.39,160820.0,162.46,162.49,162.26,162.39,160820.0
2021-05-20 15:05:00,162.39,162.39,162.19,162.26,157320.0,162.39,162.39,162.19,162.26,157320.0
2021-05-20 15:10:00,162.21,162.26,162.18,162.2,142260.0,162.21,162.26,162.18,162.2,142260.0
2021-05-20 15:15:00,162.18,162.26,162.12,162.15,141940.0,162.18,162.26,162.12,162.15,141940.0
2021-05-20 15:20:00,162.12,162.45,162.12,162.45,346440.0,162.12,162.45,162.12,162.45,346440.0
2021-05-20 15:25:00,162.43,162.5,162.38,162.47,106780.0,162.43,162.5,162.38,162.47,106780.0
2021-05-20 15:30:00,162.47,162.5,162.37,162.47,172340.0,162.47,162.5,162.37,162.47,172340.0
2021-05-20 15:35:00,162.44,162.51,162.34,162.43,125640.0,162.44,162.51,162.34,162.43,125640.0
2021-05-20 15:40:00,162.5,162.51,162.37,162.48,169860.0,162.5,162.51,162.37,162.48,169860.0
2021-05-20 15:45:00,162.49,162.52,162.37,162.41,276480.0,162.49,162.52,162.37,162.41,276480.0
2021-05-20 15:50:00,162.36,162.51,162.18,162.51,399420.0,162.36,162.51,162.18,162.51,399420.0
2021-05-20 15:55:00,162.44,162.5,162.26,162.43,788160.0,162.44,162.5,162.26,162.43,788160.0
2021-05-21 09:30:00,162.45,162.83,162.17,162.35,2879000.0,162.45,162.83,162.17,162.35,2879000.0
2021-05-21 09:35:00,162.42,162.5,161.62,161.65,891020.0,162.42,162.5,161.62,161.65,891020.0
2021-05-21 09:40:00,161.64,161.91,161.51,161.6,534680.0,161.64,161.91,161.51,161.6,534680.0
2021-05-21 09:45:00,161.58,161.78,161.32,161.73,403600.0,161.58,161.78,161.32,161.73,403600.0
2021-05-21 09:50:00,161.7,162.03,161.65,162.02,371980.0,161.7,162.03,161.65,162.02,371980.0
2021-05-21 09:55:00,162.0,162.19,161.81,162.05,354980.0,162.0,162.19,161.81,162.05,354980.0
2021-05-21 10:00:00,162.06,162.14,161.85,162.11,456680.0,162.06,162.14,161.85,162.11,456680.0
2021-05-21 10:05:00,162.05,162.11,161.34,161.49,881680.0,162.05,162.11,161.34,161.49,881680.0
2021-05-21 10:10:00,161.49,161.58,161.34,161.34,605540.0,161.49,161.58,161.34,161.34,605540.0
2021-05-21 10:15:00,161.33,161.34,161.05,161.1,858460.0,161.33,161.34,161.05,161.1,858460.0
2021-05-21 10:20:00,161.05,161.33,160.98,161.26,620340.0,161.05,161.33,160.98,161.26,620340.0
2021-05-21 10:25:00,161.27,161.4,161.01,161.01,608760.0,161.27,161.4,161.01,161.01,608760.0
2021-05-21 10:30:00,161.03,161.22,160.94,161.01,353120.0,161.03,161.22,160.94,161.01,353120.0
2021-05-21 10:35:00,161.03,161.07,160.6,160.74,668680.0,161.03,161.07,160.6,160.74,668680.0
2021-05-21 10:40:00,160.65,160.74,160.56,160.62,227060.0,160.65,160.74,160.56,160.62,227060.0
2021-05-21 10:45:00,160.62,160.7,160.31,160.37,588540.0,160.62,160.7,160.31,160.37,588540.0
2021-05-21 10:50:00,160.38,160.64,160.34,160.39,441020.0,160.38,160.64,160.34,160.39,441020.0
2021-05-21 10:55:00,160.37,160.61,160.37,160.58,277320.0,160.37,160.61,160.37,160.58,277320.0
2021-05-21 11:00:00,160.61,160.71,160.37,160.37,245980.0,160.61,160.71,160.37,160.37,245980.0
2021-05-21 11:05:00,160.42,160.7,160.4,160.7,276840.0,160.42,160.7,160.4,160.7,276840.0
2021-05-21 11:10:00,160.7,160.75,160.56,160.66,261400.0,160.7,160.75,160.56,160.66,261400.0
2021-05-21 11:15:00,160.64,160.83,160.61,160.83,243360.0,160.64,160.83,160.61,160.83,243360.0
2021-05-21 11:20:00,160.83,160.86,160.63,160.69,238520.0,160.83,160.86,160.63,160.69,238520.0
2021-05-21 11:25:00,160.72,160.72,160.24,160.36,527580.0,160.72,160.72,160.24,160.36,527580.0
2021-05-21 11:30:00,160.35,160.61,160.34,160.6,236800.0,160.35,160.61,160.34,160.6,236800.0
2021-05-21 11:35:00,160.57,160.57,160.34,160.45,279440.0,160.57,160.57,160.34,160.45,279440.0
2021-05-21 11:40:00,160.42,160.51,160.25,160.31,460260.0,160.42,160.51,160.25,160.31,460260.0
2021-05-21 11:45:00,160.33,160.39,160.23,160.25,311280.0,160.33,160.39,160.23,160.25,311280.0
2021-05-21 11:50:00,160.26,160.48,160.21,160.3,265780.0,160.26,160.48,160.21,160.3,265780.0
2021-05-21 11:55:00,160.27,160.31,160.13,160.19,278100.0,160.27,160.31,160.13,160.19,278100.0
2021-05-21 12:00:00,160.19,160.41,160.17,160.36,219220.0,160.19,160.41,160.17,160.36,219220.0
2021-05-21 12:05:00,160.38,160.42,160.1,160.16,280280.0,160.38,160.42,160.1,160.16,280280.0
2021-05-21 12:10:00,160.14,160.2,160.06,160.12,438960.0,160.14,160.2,160.06,160.12,438960.0
2021-05-21 12:15:00,160.09,160.17,159.95,160.03,389060.0,160.09,160.17,159.95,160.03,389060.0
2021-05-21 12:20:00,160.03,160.18,160.0,160.1,352340.0,160.03,160.18,160.0,160.1,352340.0
2021-05-21 12:25:00,160.1,160.21,160.08,160.2,186660.0,160.1,160.21,160.08,160.2,186660.0
2021-05-21 12:30:00,160.18,160.29,160.17,160.17,163220.0,160.18,160.29,160.17,160.17,163220.0
2021-05-21 12:35:00,160.19,160.19,160.11,160.14,204880.0,160.19,160.19,160.11,160.14,204880.0
2021-05-21 12:40:00,160.2,160.26,160.08,160.22,379380.0,160.2,160.26,160.08,160.22,379380.0
2021-05-21 12:45:00,160.25,160.32,160.17,160.32,168560.0,160.25,160.32,160.17,160.32,168560.0
2021-05-21 12:50:00,160.33,160.33,160.03,160.03,227340.0,160.33,160.33,160.03,160.03,227340.0
2021-05-21 12:55:00,160.08,160.38,159.99,160.34,230780.0,160.08,160.38,159.99,160.34,230780.0
2021-05-21 13:00:00,160.31,160.41,160.2,160.26,266180.0,160.31,160.41,160.2,160.26,266180.0
2021-05-21 13:05:00,160.27,160.31,160.14,160.18,216420.0,160.27,160.31,160.14,160.18,216420.0
2021-05-21 13:10:00,160.17,160.32,160.05,160.07,161220.0,160.17,160.32,160.05,160.07,161220.0
2021-05-21 13:15:00,160.09,160.17,160.05,160.14,129460.0,160.09,160.17,160.05,160.14,129460.0
2021-05-21 13:20:00,160.12,160.32,160.08,160.22,144480.0,160.12,160.32,160.08,160.22,144480.0
2021-05-21 13:25:00,160.2,160.31,160.13,160.31,125120.0,160.2,160.31,160.13,160.31,125120.0
2021-05-21 13:30:00,160.31,160.66,160.31,160.65,281400.0,160.31,160.66,160.31,160.65,281400.0
2021-05-21 13:35:00,160.63,160.71,160.62,160.64,158800.0,160.63,160.71,160.62,160.64,158800.0
2021-05-21 13:40:00,160.65,160.84,160.65,160.84,234360.0,160.65,160.84,160.65,160.84,234360.0
2021-05-21 13:45:00,160.87,160.89,160.75,160.82,147580.0,160.87,160.89,160.75,160.82,147580.0
2021-05-21 13:50:00,160.82,160.87,160.74,160.76,185760.0,160.82,160.87,160.74,160.76,185760.0
2021-05-21 13:55:00,160.79,160.79,160.45,160.45,297720.0,160.79,160.79,160.45,160.45,297720.0
2021-05-21 14:00:00,160.46,160.49,160.2,160.3,405600.0,160.46,160.49,160.2,160.3,405600.0
2021-05-21 14:05:00,160.35,160.66,160.34,160.59,167680.0,160.35,160.66,160.34,160.59,167680.0
2021-05-21 14:10:00,160.55,160.67,160.55,160.65,108240.0,160.55,160.67,160.55,160.65,108240.0
2021-05-21 14:15:00,160.65,160.67,160.56,160.58,94980.0,160.65,160.67,160.56,160.58,94980.0
2021-05-21 14:20:00,160.55,160.61,160.45,160.5,183240.0,160.55,160.61,160.45,160.5,183240.0
2021-05-21 14:25:00,160.54,160.6,160.4,160.41,78720.0,160.54,160.6,160.4,160.41,78720.0
2021-05-21 14:30:00,160.4,160.48,160.35,160.41,142960.0,160.4,160.48,160.35,160.41,142960.0
2021-05-21 14:35:00,160.39,160.45,160.31,160.34,92440.0,160.39,160.45,160.31,160.34,92440.0
2021-05-21 14:40:00,160.31,160.5,160.31,160.44,208480.0,160.31,160.5,160.31,160.44,208480.0
2021-05-21 14:45:00,160.47,160.6,160.44,160.44,67020.0,160.47,160.6,160.44,160.44,67020.0
2021-05-21 14:50:00,160.46,160.64,160.46,160.53,122900.0,160.46,160.64,160.46,160.53,122900.0
2021-05-21 14:55:00,160.56,160.59,160.49,160.57,75860.0,160.56,160.59,160.49,160.57,75860.0
2021-05-21 15:00:00,160.58,160.59,160.32,160.4,207260.0,160.58,160.59,160.32,160.4,207260.0
2021-05-21 15:05:00,160.41,160.46,160.38,160.41,93720.0,160.41,160.46,160.38,160.41,93720.0
2021-05-21 15:10:00,160.44,160.71,160.44,160.64,192600.0,160.44,160.71,160.44,160.64,192600.0
2021-05-21 15:15:00,160.67,160.8,160.67,160.73,173860.0,160.67,160.8,160.67,160.73,173860.0
2021-05-21 15:20:00,160.75,160.78,160.69,160.73,237060.0,160.75,160.78,160.69,160.73,237060.0
2021-05-21 15:25:00,160.73,160.75,160.62,160.65,340820.0,160.73,160.75,160.62,160.65,340820.0
2021-05-21 15:30:00,160.63,160.65,160.38,160.46,207680.0,160.63,160.65,160.38,160.46,207680.0
2021-05-21 15:35:00,160.43,160.54,160.42,160.44,230260.0,160.43,160.54,160.42,160.44,230260.0
2021-05-21 15:40:00,160.4,160.43,160.15,160.16,420840.0,160.4,160.43,160.15,160.16,420840.0
2021-05-21 15:45:00,160.15,160.16,159.89,160.06,763060.0,160.15,160.16,159.89,160.06,763060.0
2021-05-21 15:50:00,160.1,160.21,159.85,160.04,756400.0,160.1,160.21,159.85,160.04,756400.0
2021-05-21 15:55:00,160.09,160.18,159.97,160.1,1595480.0,160.09,160.18,159.97,160.1,1595480.0
2021-05-24 09:30:00,160.78,161.38,160.52,161.07,1363480.0,160.78,161.38,160.52,161.07,1363480.0
2021-05-24 09:35:00,161.13,161.6,160.85,161.45,770580.0,161.13,161.6,160.85,161.45,770580.0
2021-05-24 09:40:00,161.54,161.95,161.48,161.65,683120.0,161.54,161.95,161.48,161.65,683120.0
2021-05-24 09:45:00,161.7,161.94,161.49,161.65,598160.0,161.7,161.94,161.49,161.65,598160.0
2021-05-24 09:50:00,161.75,161.91,161.56,161.71,1049900.0,161.75,161.91,161.56,161.71,1049900.0
2021-05-24 09:55:00,161.82,161.82,161.45,161.66,649220.0,161.82,161.82,161.45,161.66,649220.0
2021-05-24 10:00:00,161.7,161.93,161.7,161.82,887660.0,161.7,161.93,161.7,161.82,887660.0
2021-05-24 10:05:00,161.85,161.92,161.62,161.73,288520.0,161.85,161.92,161.62,161.73,288520.0
2021-05-24 10:10:00,161.8,162.09,161.8,162.05,614500.0,161.8,162.09,161.8,162.05,614500.0
2021-05-24 10:15:00,162.05,162.25,162.05,162.1,421940.0,162.05,162.25,162.05,162.1,421940.0
2021-05-24 10:20:00,162.19,162.35,162.15,162.25,171600.0,162.19,162.35,162.15,162.25,171600.0
2021-05-24 10:25:00,162.24,162.35,162.21,162.35,191260.0,162.24,162.35,162.21,162.35,191260.0
2021-05-24 10:30:00,162.38,162.44,162.19,162.31,291580.0,162.38,162.44,162.19,162.31,291580.0
2021-05-24 10:35:00,162.34,162.58,162.31,162.51,392160.0,162.34,162.58,162.31,162.51,392160.0
2021-05-24 10:40:00,162.56,162.63,162.35,162.4,273660.0,162.56,162.63,162.35,162.4,273660.0
2021-05-24 10:45:00,162.4,162.46,162.29,162.36,140360.0,162.4,162.46,162.29,162.36,140360.0
2021-05-24 10:50:00,162.41,162.42,162.25,162.32,150300.0,162.41,162.42,162.25,162.32,150300.0
2021-05-24 10:55:00,162.31,162.45,162.31,162.36,122020.0,162.31,162.45,162.31,162.36,122020.0
2021-05-24 11:00:00,162.43,162.49,162.27,162.35,95960.0,162.43,162.49,162.27,162.35,95960.0
2021-05-24 11:05:00,162.3,162.38,162.2,162.29,105780.0,162.3,162.38,162.2,162.29,105780.0
2021-05-24 11:10:00,162.29,162.4,162.25,162.38,65560.0,162.29,162.4,162.25,162.38,65560.0
2021-05-24 11:15:00,162.4,162.64,162.35,162.64,271080.0,162.4,162.64,162.35,162.64,271080.0
2021-05-24 11:20:00,162.62,162.7,162.6,162.7,186960.0,162.62,162.7,162.6,162.7,186960.0
2021-05-24 11:25:00,162.68,162.73,162.54,162.56,88680.0,162.68,162.73,162.54,162.56,88680.0
2021-05-24 11:30:00,162.55,162.64,162.45,162.55,203000.0,162.55,162.64,162.45,162.55,203000.0
2021-05-24 11:35:00,162.55,162.59,162.42,162.5,175580.0,162.55,162.59,162.42,162.5,175580.0
2021-05-24 11:40:00,162.48,162.7,162.45,162.7,227940.0,162.48,162.7,162.45,162.7,227940.0
2021-05-24 11:45:00,162.67,162.69,162.6,162.69,105520.0,162.67,162.69,162.6,162.69,105520.0
2021-05-24 11:50:00,162.7,162.74,162.55,162.55,126220.0,162.7,162.74,162.55,162.55,126220.0
2021-05-24 11:55:00,162.62,162.71,162.6,162.71,123000.0,162.62,162.71,162.6,162.71,123000.0
2021-05-24 12:00:00,162.72,162.88,162.7,162.87,344160.0,162.72,162.88,162.7,162.87,344160.0
2021-05-24 12:05:00,162.87,162.9,162.62,162.62,160320.0,162.87,162.9,162.62,162.62,160320.0
2021-05-24 12:10:00,162.62,162.63,162.48,162.55,114960.0,162.62,162.63,162.48,162.55,114960.0
2021-05-24 12:15:00,162.52,162.61,162.45,162.58,74140.0,162.52,162.61,162.45,162.58,74140.0
2021-05-24 12:20:00,162.52,162.54,162.45,162.47,73440.0,162.52,162.54,162.45,162.47,73440.0
2021-05-24 12:25:00,162.47,162.5,162.29,162.39,199920.0,162.47,162.5,162.29,162.39,199920.0
2021-05-24 12:30:00,162.42,162.54,162.37,162.4,111960.0,162.42,162.54,162.37,162.4,111960.0
2021-05-24 12:35:00,162.4,162.48,162.35,162.37,90520.0,162.4,162.48,162.35,162.37,90520.0
2021-05-24 12:40:00,162.37,162.4,162.2,162.24,205200.0,162.37,162.4,162.2,162.24,205200.0
2021-05-24 12:45:00,162.23,162.37,162.2,162.3,84220.0,162.23,162.37,162.2,162.3,84220.0
2021-05-24 12:50:00,162.32,162.39,162.23,162.32,120260.0,162.32,162.39,162.23,162.32,120260.0
2021-05-24 12:55:00,162.24,162.29,162.22,162.25,92580.0,162.24,162.29,162.22,162.25,92580.0
2021-05-24 13:00:00,162.29,162.38,162.23,162.34,97400.0,162.29,162.38,162.23,162.34,97400.0
2021-05-24 13:05:00,162.35,162.41,162.26,162.33,63840.0,162.35,162.41,162.26,162.33,63840.0
2021-05-24 13:10:00,162.35,162.54,162.35,162.54,94000.0,162.35,162.54,162.35,162.54,94000.0
2021-05-24 13:15:00,162.51,162.55,162.46,162.51,65820.0,162.51,162.55,162.46,162.51,65820.0
2021-05-24 13:20:00,162.5,162.58,162.48,162.51,162180.0,162.5,162.58,162.48,162.51,162180.0
2021-05-24 13:25:00,162.49,162.54,162.48,162.5,38000.0,162.49,162.54,162.48,162.5,38000.0
2021-05-24 13:30:00,162.52,162.52,162.43,162.5,154160.0,162.52,162.52,162.43,162.5,154160.0
2021-05-24 13:35:00,162.47,162.51,162.44,162.49,68000.0,162.47,162.51,162.44,162.49,68000.0
2021-05-24 13:40:00,162.52,162.53,162.43,162.47,92900.0,162.52,162.53,162.43,162.47,92900.0
2021-05-24 13:45:00,162.47,162.57,162.44,162.54,93340.0,162.47,162.57,162.44,162.54,93340.0
2021-05-24 13:50:00,162.56,162.57,162.46,162.46,60740.0,162.56,162.57,162.46,162.46,60740.0
2021-05-24 13:55:00,162.45,162.49,162.31,162.36,200800.0,162.45,162.49,162.31,162.36,200800.0
2021-05-24 14:00:00,162.34,162.42,162.32,162.34,51420.0,162.34,162.42,162.32,162.34,51420.0
2021-05-24 14:05:00,162.36,162.46,162.36,162.41,91780.0,162.36,162.46,162.36,162.41,91780.0
2021-05-24 14:10:00,162.4,162.48,162.4,162.41,54920.0,162.4,162.48,162.4,162.41,54920.0
2021-05-24 14:15:00,162.42,162.42,162.35,162.4,40920.0,162.42,162.42,162.35,162.4,40920.0
2021-05-24 14:20:00,162.39,162.45,162.35,162.41,58160.0,162.39,162.45,162.35,162.41,58160.0
2021-05-24 14:25:00,162.44,162.5,162.43,162.48,128540.0,162.44,162.5,162.43,162.48,128540.0
2021-05-24 14:30:00,162.46,162.68,162.46,162.68,290800.0,162.46,162.68,162.46,162.68,290800.0
2021-05-24 14:35:00,162.68,162.76,162.66,162.68,165680.0,162.68,162.76,162.66,162.68,165680.0
2021-05-24 14:40:00,162.7,162.7,162.61,162.67,132560.0,162.7,162.7,162.61,162.67,132560.0
2021-05-24 14:45:00,162.69,162.69,162.59,162.64,69160.0,162.69,162.69,162.59,162.64,69160.0
2021-05-24 14:50:00,162.66,162.74,162.61,162.68,95060.0,162.66,162.74,162.61,162.68,95060.0
2021-05-24 14:55:00,162.69,162.73,162.66,162.66,105640.0,162.69,162.73,162.66,162.66,105640.0
2021-05-24 15:00:00,162.68,162.68,162.58,162.58,76740.0,162.68,162.68,162.58,162.58,76740.0
2021-05-24 15:05:00,162.55,162.6,162.5,162.57,183500.0,162.55,162.6,162.5,162.57,183500.0
2021-05-24 15:10:00,162.59,162.64,162.5,162.6,177000.0,162.59,162.64,162.5,162.6,177000.0
2021-05-24 15:15:00,162.6,162.63,162.49,162.51,204120.0,162.6,162.63,162.49,162.51,204120.0
2021-05-24 15:20:00,162.53,162.73,162.48,162.69,197280.0,162.53,162.73,162.48,162.69,197280.0
2021-05-24 15:25:00,162.67,162.71,162.62,162.7,150920.0,162.67,162.71,162.62,162.7,150920.0
2021-05-24 15:30:00,162.65,162.7,162.59,162.7,125880.0,162.65,162.7,162.59,162.7,125880.0
2021-05-24 15:35:00,162.69,162.8,162.67,162.79,235620.0,162.69,162.8,162.67,162.79,235620.0
2021-05-24 15:40:00,162.77,162.79,162.59,162.6,234420.0,162.77,162.79,162.59,162.6,234420.0
2021-05-24 15:45:00,162.58,162.65,162.42,162.47,279340.0,162.58,162.65,162.42,162.47,279340.0
2021-05-24 15:50:00,162.41,162.51,162.33,162.39,532880.0,162.41,162.51,162.33,162.39,532880.0
2021-05-24 15:55:00,162.41,162.41,162.1,162.23,885000.0,162.41,162.41,162.1,162.23,885000.0
2021-05-25 09:30:00,163.33,163.99,163.3,163.72,1612920.0,163.33,163.99,163.3,163.72,1612920.0
2021-05-25 09:35:00,163.71,163.85,163.28,163.43,560100.0,163.71,163.85,163.28,163.43,560100.0
2021-05-25 09:40:00,163.45,163.7,163.25,163.6,456100.0,163.45,163.7,163.25,163.6,456100.0
2021-05-25 09:45:00,163.45,163.49,163.19,163.23,290660.0,163.45,163.49,163.19,163.23,290660.0
2021-05-25 09:50:00,163.21,163.32,162.95,163.05,300820.0,163.21,163.32,162.95,163.05,300820.0
2021-05-25 09:55:00,163.05,163.34,163.05,163.05,179700.0,163.05,163.34,163.05,163.05,179700.0
2021-05-25 10:00:00,163.04,163.35,163.04,163.23,214400.0,163.04,163.35,163.04,163.23,214400.0
2021-05-25 10:05:00,163.23,163.5,163.2,163.25,208320.0,163.23,163.5,163.2,163.25,208320.0
2021-05-25 10:10:00,163.15,163.3,163.0,163.04,139440.0,163.15,163.3,163.0,163.04,139440.0
2021-05-25 10:15:00,162.98,163.08,162.79,162.85,385740.0,162.98,163.08,162.79,162.85,385740.0
2021-05-25 10:20:00,162.83,163.02,162.83,162.98,138760.0,162.83,163.02,162.83,162.98,138760.0
2021-05-25 10:25:00,162.99,163.04,162.88,163.0,169900.0,162.99,163.04,162.88,163.0,169900.0
2021-05-25 10:30:00,162.98,163.03,162.41,162.43,432100.0,162.98,163.03,162.41,162.43,432100.0
2021-05-25 10:35:00,162.4,162.56,162.32,162.39,234360.0,162.4,162.56,162.32,162.39,234360.0
2021-05-25 10:40:00,162.42,162.6,162.31,162.6,329500.0,162.42,162.6,162.31,162.6,329500.0
2021-05-25 10:45:00,162.6,162.66,162.51,162.56,143460.0,162.6,162.66,162.51,162.56,143460.0
2021-05-25 10:50:00,162.54,162.6,162.45,162.53,127660.0,162.54,162.6,162.45,162.53,127660.0
2021-05-25 10:55:00,162.49,162.7,162.44,162.65,299300.0,162.49,162.7,162.44,162.65,299300.0
2021-05-25 11:00:00,162.62,162.63,162.25,162.34,191980.0,162.62,162.63,162.25,162.34,191980.0
2021-05-25 11:05:00,162.28,162.48,162.25,162.31,168920.0,162.28,162.48,162.25,162.31,168920.0
2021-05-25 11:10:00,162.23,162.53,162.23,162.43,163920.0,162.23,162.53,162.23,162.43,163920.0
2021-05-25 11:15:00,162.52,162.52,162.22,162.33,181060.0,162.52,162.52,162.22,162.33,181060.0
2021-05-25 11:20:00,162.36,162.44,162.2,162.24,267320.0,162.36,162.44,162.2,162.24,267320.0
2021-05-25 11:25:00,162.28,162.33,162.03,162.32,259780.0,162.28,162.33,162.03,162.32,259780.0
2021-05-25 11:30:00,162.35,162.36,161.1,161.1,907980.0,162.35,162.36,161.1,161.1,907980.0
2021-05-25 11:35:00,161.23,161.49,160.69,161.05,2304060.0,161.23,161.49,160.69,161.05,2304060.0
2021-05-25 11:40:00,161.01,161.45,160.89,161.34,1773100.0,161.01,161.45,160.89,161.34,1773100.0
2021-05-25 11:45:00,161.26,161.74,161.15,161.65,1021020.0,161.26,161.74,161.15,161.65,1021020.0
2021-05-25 11:50:00,161.65,161.75,161.43,161.71,787060.0,161.65,161.75,161.43,161.71,787060.0
2021-05-25 11:55:00,161.72,162.05,161.66,161.98,681880.0,161.72,162.05,161.66,161.98,681880.0
2021-05-25 12:00:00,161.98,162.25,161.84,162.2,906620.0,161.98,162.25,161.84,162.2,906620.0
2021-05-25 12:05:00,162.21,162.33,162.13,162.25,774720.0,162.21,162.33,162.13,162.25,774720.0
2021-05-25 12:10:00,162.26,162.35,162.08,162.27,621360.0,162.26,162.35,162.08,162.27,621360.0
2021-05-25 12:15:00,162.32,162.35,162.1,162.18,177780.0,162.32,162.35,162.1,162.18,177780.0
2021-05-25 12:20:00,162.2,162.35,162.05,162.06,576560.0,162.2,162.35,162.05,162.06,576560.0
2021-05-25 12:25:00,162.07,162.19,161.95,162.15,336780.0,162.07,162.19,161.95,162.15,336780.0
2021-05-25 12:30:00,162.13,162.27,162.13,162.2,187860.0,162.13,162.27,162.13,162.2,187860.0
2021-05-25 12:35:00,162.23,162.28,161.96,161.98,257720.0,162.23,162.28,161.96,161.98,257720.0
2021-05-25 12:40:00,162.0,162.02,161.89,161.91,79920.0,162.0,162.02,161.89,161.91,79920.0
2021-05-25 12:45:00,161.92,162.05,161.81,161.82,72640.0,161.92,162.05,161.81,161.82,72640.0
2021-05-25 12:50:00,161.81,162.15,161.8,162.1,263520.0,161.81,162.15,161.8,162.1,263520.0
2021-05-25 12:55:00,162.05,162.09,161.99,162.0,76280.0,162.05,162.09,161.99,162.0,76280.0
2021-05-25 13:00:00,162.0,162.0,161.82,161.89,419380.0,162.0,162.0,161.82,161.89,419380.0
2021-05-25 13:05:00,161.88,161.98,161.76,161.85,157600.0,161.88,161.98,161.76,161.85,157600.0
2021-05-25 13:10:00,161.83,162.05,161.83,162.03,108120.0,161.83,162.05,161.83,162.03,108120.0
2021-05-25 13:15:00,162.0,162.32,161.97,162.16,170380.0,162.0,162.32,161.97,162.16,170380.0
2021-05-25 13:20:00,162.24,162.27,162.16,162.27,55820.0,162.24,162.27,162.16,162.27,55820.0
2021-05-25 13:25:00,162.22,162.27,162.15,162.27,49400.0,162.22,162.27,162.15,162.27,49400.0
2021-05-25 13:30:00,162.27,162.3,162.07,162.19,322980.0,162.27,162.3,162.07,162.19,322980.0
2021-05-25 13:35:00,162.17,162.31,162.17,162.25,68400.0,162.17,162.31,162.17,162.25,68400.0
2021-05-25 13:40:00,162.15,162.15,161.94,162.06,56400.0,162.15,162.15,161.94,162.06,56400.0
2021-05-25 13:45:00,162.06,162.17,162.04,162.11,50300.0,162.06,162.17,162.04,162.11,50300.0
2021-05-25 13:50:00,162.06,162.09,161.97,161.97,51400.0,162.06,162.09,161.97,161.97,51400.0
2021-05-25 13:55:00,162.1,162.13,161.99,162.03,60040.0,162.1,162.13,161.99,162.03,60040.0
2021-05-25 14:00:00,162.1,162.1,161.81,161.86,147040.0,162.1,162.1,161.81,161.86,147040.0
2021-05-25 14:05:00,161.86,161.92,161.83,161.91,89980.0,161.86,161.92,161.83,161.91,89980.0
2021-05-25 14:10:00,161.88,161.99,161.85,161.91,73000.0,161.88,161.99,161.85,161.91,73000.0
2021-05-25 14:15:00,161.93,162.09,161.83,161.99,104480.0,161.93,162.09,161.83,161.99,104480.0
2021-05-25 14:20:00,161.98,162.11,161.96,161.99,77380.0,161.98,162.11,161.96,161.99,77380.0
2021-05-25 14:25:00,161.98,162.2,161.97,162.13,121160.0,161.98,162.2,161.97,162.13,121160.0
2021-05-25 14:30:00,162.12,162.45,162.12,162.37,353780.0,162.12,162.45,162.12,162.37,353780.0
2021-05-25 14:35:00,162.35,162.58,162.35,162.58,209640.0,162.35,162.58,162.35,162.58,209640.0
2021-05-25 14:40:00,162.57,162.89,162.56,162.85,356380.0,162.57,162.89,162.56,162.85,356380.0
2021-05-25 14:45:00,162.86,162.86,162.74,162.82,122740.0,162.86,162.86,162.74,162.82,122740.0
2021-05-25 14:50:00,162.8,162.89,162.64,162.8,122220.0,162.8,162.89,162.64,162.8,122220.0
2021-05-25 14:55:00,162.8,162.83,162.73,162.73,166940.0,162.8,162.83,162.73,162.73,166940.0
2021-05-25 15:00:00,162.74,162.83,162.45,162.48,96860.0,162.74,162.83,162.45,162.48,96860.0
2021-05-25 15:05:00,162.48,162.59,162.47,162.51,86560.0,162.48,162.59,162.47,162.51,86560.0
2021-05-25 15:10:00,162.49,162.63,162.49,162.59,116200.0,162.49,162.63,162.49,162.59,116200.0
2021-05-25 15:15:00,162.6,162.85,162.57,162.79,173780.0,162.6,162.85,162.57,162.79,173780.0
2021-05-25 15:20:00,162.81,163.27,162.81,163.25,639240.0,162.81,163.27,162.81,163.25,639240.0
2021-05-25 15:25:00,163.25,163.41,163.25,163.39,257500.0,163.25,163.41,163.25,163.39,257500.0
2021-05-25 15:30:00,163.42,163.42,163.05,163.1,304380.0,163.42,163.42,163.05,163.1,304380.0
2021-05-25 15:35:00,163.12,163.38,163.04,163.35,278360.0,163.12,163.38,163.04,163.35,278360.0
2021-05-25 15:40:00,163.34,163.34,162.98,163.06,400000.0,163.34,163.34,162.98,163.06,400000.0
2021-05-25 15:45:00,163.05,163.22,162.9,162.91,240340.0,163.05,163.22,162.9,162.91,240340.0
2021-05-25 15:50:00,162.92,163.01,162.7,162.81,536380.0,162.92,163.01,162.7,162.81,536380.0
2021-05-25 15:55:00,162.77,163.05,162.75,162.95,1121500.0,162.77,163.05,162.75,162.95,1121500.0
2021-05-26 09:30:00,163.74,163.95,163.2,163.33,1145200.0,163.74,163.95,163.2,163.33,1145200.0
2021-05-26 09:35:00,163.3,163.45,163.0,163.39,524580.0,163.3,163.45,163.0,163.39,524580.0
2021-05-26 09:40:00,163.39,163.49,163.05,163.15,447440.0,163.39,163.49,163.05,163.15,447440.0
2021-05-26 09:45:00,163.15,163.44,162.99,163.35,493260.0,163.15,163.44,162.99,163.35,493260.0
2021-05-26 09:50:00,163.33,163.71,163.31,163.55,599180.0,163.33,163.71,163.31,163.55,599180.0
2021-05-26 09:55:00,163.53,163.72,163.53,163.57,238500.0,163.53,163.72,163.53,163.57,238500.0
2021-05-26 10:00:00,163.57,163.62,163.23,163.26,222760.0,163.57,163.62,163.23,163.26,222760.0
2021-05-26 10:05:00,163.2,163.35,163.15,163.32,121480.0,163.2,163.35,163.15,163.32,121480.0
2021-05-26 10:10:00,163.31,163.31,162.93,163.15,373540.0,163.31,163.31,162.93,163.15,373540.0
2021-05-26 10:15:00,163.1,163.43,163.1,163.33,153320.0,163.1,163.43,163.1,163.33,153320.0
2021-05-26 10:20:00,163.29,163.52,163.27,163.45,196380.0,163.29,163.52,163.27,163.45,196380.0
2021-05-26 10:25:00,163.39,163.5,163.33,163.47,79920.0,163.39,163.5,163.33,163.47,79920.0
2021-05-26 10:30:00,163.5,163.53,163.4,163.48,278120.0,163.5,163.53,163.4,163.48,278120.0
2021-05-26 10:35:00,163.5,163.53,163.36,163.47,324580.0,163.5,163.53,163.36,163.47,324580.0
2021-05-26 10:40:00,163.5,163.54,163.36,163.47,168320.0,163.5,163.54,163.36,163.47,168320.0
2021-05-26 10:45:00,163.5,163.5,163.42,163.43,35380.0,163.5,163.5,163.42,163.43,35380.0
2021-05-26 10:50:00,163.4,163.62,163.35,163.62,138540.0,163.4,163.62,163.35,163.62,138540.0
2021-05-26 10:55:00,163.62,163.72,163.59,163.68,114540.0,163.62,163.72,163.59,163.68,114540.0
2021-05-26 11:00:00,163.71,163.87,163.65,163.81,173460.0,163.71,163.87,163.65,163.81,173460.0
2021-05-26 11:05:00,163.88,163.88,163.67,163.76,294780.0,163.88,163.88,163.67,163.76,294780.0
2021-05-26 11:10:00,163.77,163.91,163.63,163.82,171360.0,163.77,163.91,163.63,163.82,171360.0
2021-05-26 11:15:00,163.89,163.98,163.83,163.98,200500.0,163.89,163.98,163.83,163.98,200500.0
2021-05-26 11:20:00,163.94,164.25,163.93,164.17,446460.0,163.94,164.25,163.93,164.17,446460.0
2021-05-26 11:25:00,164.15,164.34,164.13,164.26,453100.0,164.15,164.34,164.13,164.26,453100.0
2021-05-26 11:30:00,164.27,164.35,164.0,164.13,285560.0,164.27,164.35,164.0,164.13,285560.0
2021-05-26 11:35:00,164.14,164.3,164.12,164.16,120020.0,164.14,164.3,164.12,164.16,120020.0
2021-05-26 11:40:00,164.15,164.2,164.08,164.19,113920.0,164.15,164.2,164.08,164.19,113920.0
2021-05-26 11:45:00,164.23,164.4,164.23,164.33,257460.0,164.23,164.4,164.23,164.33,257460.0
2021-05-26 11:50:00,164.37,164.66,164.37,164.63,384500.0,164.37,164.66,164.37,164.63,384500.0
2021-05-26 11:55:00,164.63,164.79,164.63,164.65,354380.0,164.63,164.79,164.63,164.65,354380.0
2021-05-26 12:00:00,164.67,164.78,164.57,164.73,118640.0,164.67,164.78,164.57,164.73,118640.0
2021-05-26 12:05:00,164.75,164.75,164.6,164.63,54040.0,164.75,164.75,164.6,164.63,54040.0
2021-05-26 12:10:00,164.65,164.7,164.56,164.61,241540.0,164.65,164.7,164.56,164.61,241540.0
2021-05-26 12:15:00,164.6,164.64,164.46,164.57,100540.0,164.6,164.64,164.46,164.57,100540.0
2021-05-26 12:20:00,164.5,164.57,164.48,164.48,72440.0,164.5,164.57,164.48,164.48,72440.0
2021-05-26 12:25:00,164.5,164.68,164.5,164.65,142540.0,164.5,164.68,164.5,164.65,142540.0
2021-05-26 12:30:00,164.6,164.6,164.49,164.55,85680.0,164.6,164.6,164.49,164.55,85680.0
2021-05-26 12:35:00,164.52,164.57,164.27,164.37,152220.0,164.52,164.57,164.27,164.37,152220.0
2021-05-26 12:40:00,164.34,164.41,164.25,164.36,194640.0,164.34,164.41,164.25,164.36,194640.0
2021-05-26 12:45:00,164.31,164.47,164.29,164.46,70460.0,164.31,164.47,164.29,164.46,70460.0
2021-05-26 12:50:00,164.44,164.55,164.41,164.45,82380.0,164.44,164.55,164.41,164.45,82380.0
2021-05-26 12:55:00,164.44,164.52,164.37,164.37,34200.0,164.44,164.52,164.37,164.37,34200.0
2021-05-26 13:00:00,164.41,164.45,164.31,164.37,62500.0,164.41,164.45,164.31,164.37,62500.0
2021-05-26 13:05:00,164.4,164.51,164.15,164.2,228800.0,164.4,164.51,164.15,164.2,228800.0
2021-05-26 13:10:00,164.2,164.26,164.0,164.16,247180.0,164.2,164.26,164.0,164.16,247180.0
2021-05-26 13:15:00,164.15,164.15,164.05,164.07,44320.0,164.15,164.15,164.05,164.07,44320.0
2021-05-26 13:20:00,164.08,164.23,164.08,164.17,26000.0,164.08,164.23,164.08,164.17,26000.0
2021-05-26 13:25:00,164.17,164.21,164.02,164.05,110920.0,164.17,164.21,164.02,164.05,110920.0
2021-05-26 13:30:00,164.03,164.05,163.93,163.97,80620.0,164.03,164.05,163.93,163.97,80620.0
2021-05-26 13:35:00,163.94,164.06,163.86,163.9,157360.0,163.94,164.06,163.86,163.9,157360.0
2021-05-26 13:40:00,163.91,164.15,163.9,163.93,192240.0,163.91,164.15,163.9,163.93,192240.0
2021-05-26 13:45:00,163.93,163.93,163.8,163.85,110860.0,163.93,163.93,163.8,163.85,110860.0
2021-05-26 13:50:00,163.85,163.85,163.62,163.71,177020.0,163.85,163.85,163.62,163.71,177020.0
2021-05-26 13:55:00,163.7,163.81,163.7,163.75,116100.0,163.7,163.81,163.7,163.75,116100.0
2021-05-26 14:00:00,163.75,163.83,163.72,163.76,69500.0,163.75,163.83,163.72,163.76,69500.0
2021-05-26 14:05:00,163.7,163.79,163.7,163.7,29760.0,163.7,163.79,163.7,163.7,29760.0
2021-05-26 14:10:00,163.73,163.74,163.64,163.71,81700.0,163.73,163.74,163.64,163.71,81700.0
2021-05-26 14:15:00,163.78,163.87,163.7,163.86,206480.0,163.78,163.87,163.7,163.86,206480.0
2021-05-26 14:20:00,163.82,163.96,163.8,163.82,220140.0,163.82,163.96,163.8,163.82,220140.0
2021-05-26 14:25:00,163.85,163.86,163.68,163.68,51160.0,163.85,163.86,163.68,163.68,51160.0
2021-05-26 14:30:00,163.7,163.7,163.55,163.59,100080.0,163.7,163.7,163.55,163.59,100080.0
2021-05-26 14:35:00,163.61,163.73,163.61,163.65,121420.0,163.61,163.73,163.61,163.65,121420.0
2021-05-26 14:40:00,163.71,163.8,163.68,163.79,76080.0,163.71,163.8,163.68,163.79,76080.0
2021-05-26 14:45:00,163.85,163.94,163.84,163.84,62840.0,163.85,163.94,163.84,163.84,62840.0
2021-05-26 14:50:00,163.89,163.89,163.77,163.78,32940.0,163.89,163.89,163.77,163.78,32940.0
2021-05-26 14:55:00,163.8,163.83,163.6,163.7,143400.0,163.8,163.83,163.6,163.7,143400.0
2021-05-26 15:00:00,163.67,163.7,163.4,163.49,185240.0,163.67,163.7,163.4,163.49,185240.0
2021-05-26 15:05:00,163.46,163.5,163.37,163.38,136000.0,163.46,163.5,163.37,163.38,136000.0
2021-05-26 15:10:00,163.39,163.49,163.31,163.4,179520.0,163.39,163.49,163.31,163.4,179520.0
2021-05-26 15:15:00,163.39,163.43,163.32,163.34,86480.0,163.39,163.43,163.32,163.34,86480.0
2021-05-26 15:20:00,163.33,163.48,163.31,163.37,136480.0,163.33,163.48,163.31,163.37,136480.0
2021-05-26 15:25:00,163.35,163.35,163.17,163.28,253960.0,163.35,163.35,163.17,163.28,253960.0
2021-05-26 15:30:00,163.27,163.27,163.0,163.03,269960.0,163.27,163.27,163.0,163.03,269960.0
2021-05-26 15:35:00,163.03,163.11,162.97,163.0,388920.0,163.03,163.11,162.97,163.0,388920.0
2021-05-26 15:40:00,163.0,163.15,162.93,163.11,254400.0,163.0,163.15,162.93,163.11,254400.0
2021-05-26 15:45:00,163.11,163.25,163.09,163.12,274000.0,163.11,163.25,163.09,163.12,274000.0
2021-05-26 15:50:00,163.11,163.19,162.97,163.08,711560.0,163.11,163.19,162.97,163.08,711560.0
2021-05-26 15:55:00,163.09,163.4,162.97,163.26,783180.0,163.09,163.4,162.97,163.26,783180.0
2021-05-27 09:30:00,162.8,162.98,162.3,162.4,1187820.0,162.8,162.98,162.3,162.4,1187820.0
2021-05-27 09:35:00,162.45,162.9,162.36,162.63,323440.0,162.45,162.9,162.36,162.63,323440.0
2021-05-27 09:40:00,162.67,162.8,162.4,162.51,425220.0,162.67,162.8,162.4,162.51,425220.0
2021-05-27 09:45:00,162.43,162.56,162.2,162.42,551520.0,162.43,162.56,162.2,162.42,551520.0
2021-05-27 09:50:00,162.4,162.53,162.21,162.4,195320.0,162.4,162.53,162.21,162.4,195320.0
2021-05-27 09:55:00,162.33,162.43,162.24,162.32,205800.0,162.33,162.43,162.24,162.32,205800.0
2021-05-27 10:00:00,162.28,162.73,162.26,162.56,312500.0,162.28,162.73,162.26,162.56,312500.0
2021-05-27 10:05:00,162.59,162.76,162.48,162.69,101740.0,162.59,162.76,162.48,162.69,101740.0
2021-05-27 10:10:00,162.69,162.85,162.69,162.75,142140.0,162.69,162.85,162.69,162.75,142140.0
2021-05-27 10:15:00,162.69,162.88,162.66,162.87,134860.0,162.69,162.88,162.66,162.87,134860.0
2021-05-27 10:20:00,162.81,162.89,162.71,162.75,197880.0,162.81,162.89,162.71,162.75,197880.0
2021-05-27 10:25:00,162.72,162.88,162.62,162.63,169340.0,162.72,162.88,162.62,162.63,169340.0
2021-05-27 10:30:00,162.62,163.02,162.62,162.89,498660.0,162.62,163.02,162.62,162.89,498660.0
2021-05-27 10:35:00,162.9,163.0,162.84,162.97,131960.0,162.9,163.0,162.84,162.97,131960.0
2021-05-27 10:40:00,162.9,162.9,162.65,162.7,147100.0,162.9,162.9,162.65,162.7,147100.0
2021-05-27 10:45:00,162.76,162.8,162.67,162.67,98500.0,162.76,162.8,162.67,162.67,98500.0
2021-05-27 10:50:00,162.65,162.68,162.3,162.45,326140.0,162.65,162.68,162.3,162.45,326140.0
2021-05-27 10:55:00,162.44,162.56,162.34,162.46,183420.0,162.44,162.56,162.34,162.46,183420.0
2021-05-27 11:00:00,162.54,162.61,162.49,162.49,117120.0,162.54,162.61,162.49,162.49,117120.0
2021-05-27 11:05:00,162.45,162.52,162.32,162.52,172140.0,162.45,162.52,162.32,162.52,172140.0
2021-05-27 11:10:00,162.51,162.64,162.4,162.43,244100.0,162.51,162.64,162.4,162.43,244100.0
2021-05-27 11:15:00,162.46,162.53,162.35,162.53,192640.0,162.46,162.53,162.35,162.53,192640.0
2021-05-27 11:20:00,162.55,162.58,162.46,162.46,100300.0,162.55,162.58,162.46,162.46,100300.0
2021-05-27 11:25:00,162.51,162.58,162.45,162.45,126080.0,162.51,162.58,162.45,162.45,126080.0
2021-05-27 11:30:00,162.45,162.48,162.26,162.48,174680.0,162.45,162.48,162.26,162.48,174680.0
2021-05-27 11:35:00,162.45,162.58,162.42,162.58,87340.0,162.45,162.58,162.42,162.58,87340.0
2021-05-27 11:40:00,162.61,162.71,162.53,162.61,114920.0,162.61,162.71,162.53,162.61,114920.0
2021-05-27 11:45:00,162.62,162.7,162.58,162.59,69880.0,162.62,162.7,162.58,162.59,69880.0
2021-05-27 11:50:00,162.58,162.62,162.51,162.53,43980.0,162.58,162.62,162.51,162.53,43980.0
2021-05-27 11:55:00,162.64,162.8,162.55,162.77,149100.0,162.64,162.8,162.55,162.77,149100.0
2021-05-27 12:00:00,162.78,162.94,162.66,162.83,194100.0,162.78,162.94,162.66,162.83,194100.0
2021-05-27 12:05:00,162.79,162.85,162.62,162.74,121940.0,162.79,162.85,162.62,162.74,121940.0
2021-05-27 12:10:00,162.77,162.85,162.72,162.76,56100.0,162.77,162.85,162.72,162.76,56100.0
2021-05-27 12:15:00,162.76,162.91,162.75,162.75,73000.0,162.76,162.91,162.75,162.75,73000.0
2021-05-27 12:20:00,162.74,162.77,162.52,162.6,114020.0,162.74,162.77,162.52,162.6,114020.0
2021-05-27 12:25:00,162.58,162.7,162.58,162.64,41640.0,162.58,162.7,162.58,162.64,41640.0
2021-05-27 12:30:00,162.65,162.7,162.53,162.58,106000.0,162.65,162.7,162.53,162.58,106000.0
2021-05-27 12:35:00,162.58,162.61,162.53,162.61,79100.0,162.58,162.61,162.53,162.61,79100.0
2021-05-27 12:40:00,162.64,162.68,162.47,162.53,82180.0,162.64,162.68,162.47,162.53,82180.0
2021-05-27 12:45:00,162.5,162.62,162.46,162.56,125700.0,162.5,162.62,162.46,162.56,125700.0
2021-05-27 12:50:00,162.52,162.63,162.52,162.61,59860.0,162.52,162.63,162.52,162.61,59860.0
2021-05-27 12:55:00,162.62,162.74,162.59,162.72,78920.0,162.62,162.74,162.59,162.72,78920.0
2021-05-27 13:00:00,162.79,162.8,162.66,162.69,57180.0,162.79,162.8,162.66,162.69,57180.0
2021-05-27 13:05:00,162.62,162.67,162.56,162.56,32240.0,162.62,162.67,162.56,162.56,32240.0
2021-05-27 13:10:00,162.59,162.71,162.58,162.71,27720.0,162.59,162.71,162.58,162.71,27720.0
2021-05-27 13:15:00,162.64,162.74,162.64,162.69,73640.0,162.64,162.74,162.64,162.69,73640.0
2021-05-27 13:20:00,162.66,162.69,162.63,162.63,30200.0,162.66,162.69,162.63,162.63,30200.0
2021-05-27 13:25:00,162.67,162.67,162.53,162.61,175520.0,162.67,162.67,162.53,162.61,175520.0
2021-05-27 13:30:00,162.58,162.58,162.5,162.54,70360.0,162.58,162.58,162.5,162.54,70360.0
2021-05-27 13:35:00,162.55,162.61,162.4,162.48,182340.0,162.55,162.61,162.4,162.48,182340.0
2021-05-27 13:40:00,162.52,162.52,162.43,162.45,50780.0,162.52,162.52,162.43,162.45,50780.0
2021-05-27 13:45:00,162.5,162.55,162.41,162.55,95680.0,162.5,162.55,162.41,162.55,95680.0
2021-05-27 13:50:00,162.56,162.61,162.54,162.56,136460.0,162.56,162.61,162.54,162.56,136460.0
2021-05-27 13:55:00,162.58,162.6,162.56,162.59,30020.0,162.58,162.6,162.56,162.59,30020.0
2021-05-27 14:00:00,162.62,162.65,162.52,162.65,138720.0,162.62,162.65,162.52,162.65,138720.0
2021-05-27 14:05:00,162.66,162.67,162.44,162.51,171220.0,162.66,162.67,162.44,162.51,171220.0
2021-05-27 14:10:00,162.5,162.61,162.45,162.58,105780.0,162.5,162.61,162.45,162.58,105780.0
2021-05-27 14:15:00,162.53,162.54,162.4,162.47,114920.0,162.53,162.54,162.4,162.47,114920.0
2021-05-27 14:20:00,162.45,162.55,162.39,162.39,64800.0,162.45,162.55,162.39,162.39,64800.0
2021-05-27 14:25:00,162.41,162.45,162.31,162.45,118760.0,162.41,162.45,162.31,162.45,118760.0
2021-05-27 14:30:00,162.39,162.44,162.34,162.38,48440.0,162.39,162.44,162.34,162.38,48440.0
2021-05-27 14:35:00,162.44,162.49,162.38,162.41,78340.0,162.44,162.49,162.38,162.41,78340.0
2021-05-27 14:40:00,162.45,162.45,162.36,162.42,80160.0,162.45,162.45,162.36,162.42,80160.0
2021-05-27 14:45:00,162.42,162.42,162.33,162.38,135520.0,162.42,162.42,162.33,162.38,135520.0
2021-05-27 14:50:00,162.34,162.37,162.31,162.34,22180.0,162.34,162.37,162.31,162.34,22180.0
2021-05-27 14:55:00,162.37,162.4,162.24,162.28,138100.0,162.37,162.4,162.24,162.28,138100.0
2021-05-27 15:00:00,162.26,162.3,162.08,162.08,286440.0,162.26,162.3,162.08,162.08,286440.0
2021-05-27 15:05:00,162.05,162.05,161.9,161.95,322820.0,162.05,162.05,161.9,161.95,322820.0
2021-05-27 15:10:00,161.91,162.05,161.89,162.02,116380.0,161.91,162.05,161.89,162.02,116380.0
2021-05-27 15:15:00,161.98,162.01,161.95,161.96,132780.0,161.98,162.01,161.95,161.96,132780.0
2021-05-27 15:20:00,161.96,161.96,161.84,161.88,162540.0,161.96,161.96,161.84,161.88,162540.0
2021-05-27 15:25:00,161.85,161.97,161.82,161.95,213040.0,161.85,161.97,161.82,161.95,213040.0
2021-05-27 15:30:00,161.95,161.96,161.87,161.88,91000.0,161.95,161.96,161.87,161.88,91000.0
2021-05-27 15:35:00,161.87,161.99,161.8,161.96,218900.0,161.87,161.99,161.8,161.96,218900.0
2021-05-27 15:40:00,161.95,161.97,161.87,161.9,163180.0,161.95,161.97,161.87,161.9,163180.0
2021-05-27 15:45:00,161.92,161.97,161.84,161.87,313640.0,161.92,161.97,161.84,161.87,313640.0
2021-05-27 15:50:00,161.93,162.0,161.7,161.85,701000.0,161.93,162.0,161.7,161.85,701000.0
2021-05-27 15:55:00,161.87,161.87,161.5,161.51,1557220.0,161.87,161.87,161.5,161.51,1557220.0
2021-05-28 09:30:00,162.1,162.12,161.65,161.73,1109900.0,162.1,162.12,161.65,161.73,1109900.0
2021-05-28 09:35:00,161.73,162.12,161.7,161.98,418200.0,161.73,162.12,161.7,161.98,418200.0
2021-05-28 09:40:00,161.98,162.4,161.98,162.23,361760.0,161.98,162.4,161.98,162.23,361760.0
2021-05-28 09:45:00,162.23,162.29,161.95,162.03,269660.0,162.23,162.29,161.95,162.03,269660.0
2021-05-28 09:50:00,162.0,162.04,161.91,162.01,259440.0,162.0,162.04,161.91,162.01,259440.0
2021-05-28 09:55:00,162.03,162.04,161.84,161.98,497880.0,162.03,162.04,161.84,161.98,497880.0
2021-05-28 10:00:00,161.96,162.04,161.65,161.79,416640.0,161.96,162.04,161.65,161.79,416640.0
2021-05-28 10:05:00,161.81,162.03,161.74,161.86,355620.0,161.81,162.03,161.74,161.86,355620.0
2021-05-28 10:10:00,161.88,161.97,161.86,161.9,312240.0,161.88,161.97,161.86,161.9,312240.0
2021-05-28 10:15:00,161.92,162.08,161.88,161.97,285860.0,161.92,162.08,161.88,161.97,285860.0
2021-05-28 10:20:00,161.99,162.01,161.87,161.9,183100.0,161.99,162.01,161.87,161.9,183100.0
2021-05-28 10:25:00,161.91,161.91,161.75,161.76,262620.0,161.91,161.91,161.75,161.76,262620.0
2021-05-28 10:30:00,161.79,161.97,161.79,161.95,177640.0,161.79,161.97,161.79,161.95,177640.0
2021-05-28 10:35:00,161.95,162.05,161.95,162.0,266920.0,161.95,162.05,161.95,162.0,266920.0
2021-05-28 10:40:00,161.97,162.08,161.95,161.96,122100.0,161.97,162.08,161.95,161.96,122100.0
2021-05-28 10:45:00,161.96,162.01,161.92,162.01,201580.0,161.96,162.01,161.92,162.01,201580.0
2021-05-28 10:50:00,162.02,162.22,162.0,162.18,287000.0,162.02,162.22,162.0,162.18,287000.0
2021-05-28 10:55:00,162.22,162.23,162.02,162.06,96000.0,162.22,162.23,162.02,162.06,96000.0
2021-05-28 11:00:00,162.09,162.24,162.02,162.06,232540.0,162.09,162.24,162.02,162.06,232540.0
2021-05-28 11:05:00,162.1,162.13,162.0,162.13,126380.0,162.1,162.13,162.0,162.13,126380.0
2021-05-28 11:10:00,162.12,162.14,162.05,162.05,63460.0,162.12,162.14,162.05,162.05,63460.0
2021-05-28 11:15:00,162.05,162.16,162.04,162.1,119100.0,162.05,162.16,162.04,162.1,119100.0
2021-05-28 11:20:00,162.13,162.13,161.94,161.97,117880.0,162.13,162.13,161.94,161.97,117880.0
2021-05-28 11:25:00,162.0,162.03,161.94,162.01,80380.0,162.0,162.03,161.94,162.01,80380.0
2021-05-28 11:30:00,161.97,162.09,161.96,162.04,138700.0,161.97,162.09,161.96,162.04,138700.0
2021-05-28 11:35:00,162.03,162.18,162.02,162.15,173940.0,162.03,162.18,162.02,162.15,173940.0
2021-05-28 11:40:00,162.15,162.2,162.08,162.15,152920.0,162.15,162.2,162.08,162.15,152920.0
2021-05-28 11:45:00,162.14,162.21,162.11,162.17,135060.0,162.14,162.21,162.11,162.17,135060.0
2021-05-28 11:50:00,162.16,162.21,162.12,162.18,91300.0,162.16,162.21,162.12,162.18,91300.0
2021-05-28 11:55:00,162.17,162.25,162.15,162.24,178820.0,162.17,162.25,162.15,162.24,178820.0
2021-05-28 12:00:00,162.25,162.34,162.23,162.32,205780.0,162.25,162.34,162.23,162.32,205780.0
2021-05-28 12:05:00,162.32,162.39,162.31,162.32,120840.0,162.32,162.39,162.31,162.32,120840.0
2021-05-28 12:10:00,162.32,162.33,162.23,162.28,109820.0,162.32,162.33,162.23,162.28,109820.0
2021-05-28 12:15:00,162.26,162.33,162.25,162.29,48060.0,162.26,162.33,162.25,162.29,48060.0
2021-05-28 12:20:00,162.29,162.3,162.17,162.22,94420.0,162.29,162.3,162.17,162.22,94420.0
2021-05-28 12:25:00,162.21,162.28,162.2,162.22,133460.0,162.21,162.28,162.2,162.22,133460.0
2021-05-28 12:30:00,162.23,162.23,162.1,162.17,163240.0,162.23,162.23,162.1,162.17,163240.0
2021-05-28 12:35:00,162.16,162.2,162.13,162.19,246640.0,162.16,162.2,162.13,162.19,246640.0
2021-05-28 12:40:00,162.18,162.22,162.14,162.19,66080.0,162.18,162.22,162.14,162.19,66080.0
2021-05-28 12:45:00,162.16,162.2,162.08,162.13,80700.0,162.16,162.2,162.08,162.13,80700.0
2021-05-28 12:50:00,162.13,162.18,162.04,162.07,127860.0,162.13,162.18,162.04,162.07,127860.0
2021-05-28 12:55:00,162.05,162.11,162.03,162.09,147200.0,162.05,162.11,162.03,162.09,147200.0
2021-05-28 13:00:00,162.07,162.11,162.02,162.07,64600.0,162.07,162.11,162.02,162.07,64600.0
2021-05-28 13:05:00,162.03,162.03,161.96,162.0,125760.0,162.03,162.03,161.96,162.0,125760.0
2021-05-28 13:10:00,161.98,161.99,161.9,161.9,98140.0,161.98,161.99,161.9,161.9,98140.0
2021-05-28 13:15:00,161.94,161.94,161.79,161.81,205200.0,161.94,161.94,161.79,161.81,205200.0
2021-05-28 13:20:00,161.79,161.81,161.58,161.61,234780.0,161.79,161.81,161.58,161.61,234780.0
2021-05-28 13:25:00,161.61,161.65,161.53,161.55,205880.0,161.61,161.65,161.53,161.55,205880.0
2021-05-28 13:30:00,161.54,161.66,161.51,161.65,214640.0,161.54,161.66,161.51,161.65,214640.0
2021-05-28 13:35:00,161.68,161.69,161.4,161.42,252520.0,161.68,161.69,161.4,161.42,252520.0
2021-05-28 13:40:00,161.41,161.45,161.31,161.36,176720.0,161.41,161.45,161.31,161.36,176720.0
2021-05-28 13:45:00,161.3,161.32,161.17,161.22,207640.0,161.3,161.32,161.17,161.22,207640.0
2021-05-28 13:50:00,161.23,161.36,161.2,161.36,156980.0,161.23,161.36,161.2,161.36,156980.0
2021-05-28 13:55:00,161.35,161.36,161.26,161.32,80860.0,161.35,161.36,161.26,161.32,80860.0
2021-05-28 14:00:00,161.28,161.36,161.27,161.35,98960.0,161.28,161.36,161.27,161.35,98960.0
2021-05-28 14:05:00,161.35,161.37,161.28,161.28,78020.0,161.35,161.37,161.28,161.28,78020.0
2021-05-28 14:10:00,161.28,161.3,161.2,161.23,88380.0,161.28,161.3,161.2,161.23,88380.0
2021-05-28 14:15:00,161.21,161.34,161.21,161.3,110320.0,161.21,161.34,161.21,161.3,110320.0
2021-05-28 14:20:00,161.3,161.37,161.25,161.37,50080.0,161.3,161.37,161.25,161.37,50080.0
2021-05-28 14:25:00,161.34,161.54,161.34,161.52,108900.0,161.34,161.54,161.34,161.52,108900.0
2021-05-28 14:30:00,161.54,161.59,161.46,161.55,153080.0,161.54,161.59,161.46,161.55,153080.0
2021-05-28 14:35:00,161.56,161.64,161.55,161.62,169740.0,161.56,161.64,161.55,161.62,169740.0
2021-05-28 14:40:00,161.63,161.71,161.63,161.7,138920.0,161.63,161.71,161.63,161.7,138920.0
2021-05-28 14:45:00,161.72,161.73,161.68,161.69,122900.0,161.72,161.73,161.68,161.69,122900.0
2021-05-28 14:50:00,161.7,161.73,161.58,161.62,119880.0,161.7,161.73,161.58,161.62,119880.0
2021-05-28 14:55:00,161.59,161.62,161.45,161.51,89520.0,161.59,161.62,161.45,161.51,89520.0
2021-05-28 15:00:00,161.46,161.49,161.43,161.47,105660.0,161.46,161.49,161.43,161.47,105660.0
2021-05-28 15:05:00,161.46,161.53,161.43,161.5,114600.0,161.46,161.53,161.43,161.5,114600.0
2021-05-28 15:10:00,161.48,161.48,161.36,161.44,143260.0,161.48,161.48,161.36,161.44,143260.0
2021-05-28 15:15:00,161.42,161.51,161.36,161.51,166840.0,161.42,161.51,161.36,161.51,166840.0
2021-05-28 15:20:00,161.51,161.52,161.43,161.51,71980.0,161.51,161.52,161.43,161.51,71980.0
2021-05-28 15:25:00,161.5,161.64,161.49,161.64,370720.0,161.5,161.64,161.49,161.64,370720.0
2021-05-28 15:30:00,161.6,161.64,161.5,161.5,159220.0,161.6,161.64,161.5,161.5,159220.0
2021-05-28 15:35:00,161.5,161.64,161.5,161.57,198740.0,161.5,161.64,161.5,161.57,198740.0
2021-05-28 15:40:00,161.54,161.57,161.2,161.22,397780.0,161.54,161.57,161.2,161.22,397780.0
2021-05-28 15:45:00,161.24,161.25,160.98,161.06,489980.0,161.24,161.25,160.98,161.06,489980.0
2021-05-28 15:50:00,161.06,161.21,160.99,161.17,847980.0,161.06,161.21,160.99,161.17,847980.0
2021-05-28 15:55:00,161.18,161.34,161.11,161.27,1750220.0,161.18,161.34,161.11,161.27,1750220.0
2021-06-01 09:30:00,162.18,162.25,161.9,161.99,1335900.0,162.18,162.25,161.9,161.99,1335900.0
2021-06-01 09:35:00,162.04,162.33,161.95,162.22,645700.0,162.04,162.33,161.95,162.22,645700.0
2021-06-01 09:40:00,162.2,162.44,162.16,162.24,432380.0,162.2,162.44,162.16,162.24,432380.0
2021-06-01 09:45:00,162.25,162.55,162.1,162.18,434260.0,162.25,162.55,162.1,162.18,434260.0
2021-06-01 09:50:00,162.17,162.21,161.82,161.95,360540.0,162.17,162.21,161.82,161.95,360540.0
2021-06-01 09:55:00,161.88,161.97,161.68,161.97,368860.0,161.88,161.97,161.68,161.97,368860.0
2021-06-01 10:00:00,161.92,162.0,161.49,161.49,359360.0,161.92,162.0,161.49,161.49,359360.0
2021-06-01 10:05:00,161.41,161.55,161.37,161.43,252280.0,161.41,161.55,161.37,161.43,252280.0
2021-06-01 10:10:00,161.36,161.38,160.84,160.85,399800.0,161.36,161.38,160.84,160.85,399800.0
2021-06-01 10:15:00,160.84,160.91,160.52,160.84,693960.0,160.84,160.91,160.52,160.84,693960.0
2021-06-01 10:20:00,160.87,160.98,160.74,160.87,192680.0,160.87,160.98,160.74,160.87,192680.0
2021-06-01 10:25:00,160.95,161.26,160.95,161.25,1111920.0,160.95,161.26,160.95,161.25,1111920.0
2021-06-01 10:30:00,161.22,161.38,161.11,161.28,575800.0,161.22,161.38,161.11,161.28,575800.0
2021-06-01 10:35:00,161.28,161.37,161.01,161.01,344000.0,161.28,161.37,161.01,161.01,344000.0
2021-06-01 10:40:00,161.03,161.2,161.0,161.0,102100.0,161.03,161.2,161.0,161.0,102100.0
2021-06-01 10:45:00,160.95,161.01,160.75,161.01,233180.0,160.95,161.01,160.75,161.01,233180.0
2021-06-01 10:50:00,160.93,160.94,160.6,160.64,328120.0,160.93,160.94,160.6,160.64,328120.0
2021-06-01 10:55:00,160.7,160.7,160.45,160.69,457200.0,160.7,160.7,160.45,160.69,457200.0
2021-06-01 11:00:00,160.68,160.92,160.64,160.82,510120.0,160.68,160.92,160.64,160.82,510120.0
2021-06-01 11:05:00,160.8,160.95,160.69,160.85,363640.0,160.8,160.95,160.69,160.85,363640.0
2021-06-01 11:10:00,160.87,161.27,160.87,161.27,365960.0,160.87,161.27,160.87,161.27,365960.0
2021-06-01 11:15:00,161.3,161.38,161.26,161.36,613280.0,161.3,161.38,161.26,161.36,613280.0
2021-06-01 11:20:00,161.34,161.39,161.26,161.29,492580.0,161.34,161.39,161.26,161.29,492580.0
2021-06-01 11:25:00,161.23,161.29,161.13,161.27,321140.0,161.23,161.29,161.13,161.27,321140.0
2021-06-01 11:30:00,161.2,161.25,161.09,161.23,103640.0,161.2,161.25,161.09,161.23,103640.0
2021-06-01 11:35:00,161.27,161.4,161.22,161.32,255280.0,161.27,161.4,161.22,161.32,255280.0
2021-06-01 11:40:00,161.3,161.35,161.16,161.23,113820.0,161.3,161.35,161.16,161.23,113820.0
2021-06-01 11:45:00,161.19,161.26,161.0,161.13,148320.0,161.19,161.26,161.0,161.13,148320.0
2021-06-01 11:50:00,161.1,161.28,161.08,161.22,107400.0,161.1,161.28,161.08,161.22,107400.0
2021-06-01 11:55:00,161.24,161.28,161.13,161.13,141280.0,161.24,161.28,161.13,161.13,141280.0
2021-06-01 12:00:00,161.18,161.18,161.02,161.08,137380.0,161.18,161.18,161.02,161.08,137380.0
2021-06-01 12:05:00,161.05,161.05,160.93,160.98,80660.0,161.05,161.05,160.93,160.98,80660.0
2021-06-01 12:10:00,160.97,160.97,160.85,160.9,75020.0,160.97,160.97,160.85,160.9,75020.0
2021-06-01 12:15:00,161.0,161.1,160.89,161.1,158000.0,161.0,161.1,160.89,161.1,158000.0
2021-06-01 12:20:00,161.11,161.15,161.06,161.14,215500.0,161.11,161.15,161.06,161.14,215500.0
2021-06-01 12:25:00,161.12,161.19,161.08,161.19,169200.0,161.12,161.19,161.08,161.19,169200.0
2021-06-01 12:30:00,161.14,161.22,161.05,161.2,162280.0,161.14,161.22,161.05,161.2,162280.0
2021-06-01 12:35:00,161.18,161.23,161.14,161.18,93460.0,161.18,161.23,161.14,161.18,93460.0
2021-06-01 12:40:00,161.15,161.46,161.15,161.42,229080.0,161.15,161.46,161.15,161.42,229080.0
2021-06-01 12:45:00,161.45,161.45,161.35,161.37,150200.0,161.45,161.45,161.35,161.37,150200.0
2021-06-01 12:50:00,161.38,161.45,161.34,161.34,92300.0,161.38,161.45,161.34,161.34,92300.0
2021-06-01 12:55:00,161.39,161.41,161.29,161.35,92360.0,161.39,161.41,161.29,161.35,92360.0
2021-06-01 13:00:00,161.3,161.3,161.13,161.13,92040.0,161.3,161.3,161.13,161.13,92040.0
2021-06-01 13:05:00,161.13,161.15,160.99,161.15,284220.0,161.13,161.15,160.99,161.15,284220.0
2021-06-01 13:10:00,161.06,161.13,161.04,161.04,59540.0,161.06,161.13,161.04,161.04,59540.0
2021-06-01 13:15:00,161.07,161.07,160.97,161.03,155760.0,161.07,161.07,160.97,161.03,155760.0
2021-06-01 13:20:00,161.0,161.0,160.87,160.96,95000.0,161.0,161.0,160.87,160.96,95000.0
2021-06-01 13:25:00,161.0,161.13,161.0,161.1,36020.0,161.0,161.13,161.0,161.1,36020.0
2021-06-01 13:30:00,161.1,161.1,161.03,161.04,41660.0,161.1,161.1,161.03,161.04,41660.0
2021-06-01 13:35:00,161.08,161.1,161.05,161.1,72760.0,161.08,161.1,161.05,161.1,72760.0
2021-06-01 13:40:00,161.0,161.15,161.0,161.12,28280.0,161.0,161.15,161.0,161.12,28280.0
2021-06-01 13:45:00,161.13,161.21,161.1,161.16,97140.0,161.13,161.21,161.1,161.16,97140.0
2021-06-01 13:50:00,161.15,161.19,161.1,161.14,47500.0,161.15,161.19,161.1,161.14,47500.0
2021-06-01 13:55:00,161.17,161.28,161.17,161.27,105080.0,161.17,161.28,161.17,161.27,105080.0
2021-06-01 14:00:00,161.23,161.29,161.15,161.27,78680.0,161.23,161.29,161.15,161.27,78680.0
2021-06-01 14:05:00,161.18,161.24,161.13,161.14,69840.0,161.18,161.24,161.13,161.14,69840.0
2021-06-01 14:10:00,161.17,161.19,161.1,161.1,40340.0,161.17,161.19,161.1,161.1,40340.0
2021-06-01 14:15:00,161.1,161.15,161.05,161.15,28540.0,161.1,161.15,161.05,161.15,28540.0
2021-06-01 14:20:00,161.15,161.25,161.1,161.25,241020.0,161.15,161.25,161.1,161.25,241020.0
2021-06-01 14:25:00,161.24,161.24,161.06,161.06,186260.0,161.24,161.24,161.06,161.06,186260.0
2021-06-01 14:30:00,161.08,161.11,161.04,161.04,73460.0,161.08,161.11,161.04,161.04,73460.0
2021-06-01 14:35:00,161.05,161.14,161.02,161.13,63000.0,161.05,161.14,161.02,161.13,63000.0
2021-06-01 14:40:00,161.12,161.3,161.07,161.22,151700.0,161.12,161.3,161.07,161.22,151700.0
2021-06-01 14:45:00,161.22,161.26,161.18,161.19,91380.0,161.22,161.26,161.18,161.19,91380.0
2021-06-01 14:50:00,161.22,161.3,161.15,161.22,131860.0,161.22,161.3,161.15,161.22,131860.0
2021-06-01 14:55:00,161.2,161.25,161.18,161.21,90320.0,161.2,161.25,161.18,161.21,90320.0
2021-06-01 15:00:00,161.23,161.27,161.19,161.26,58840.0,161.23,161.27,161.19,161.26,58840.0
2021-06-01 15:05:00,161.24,161.32,161.13,161.31,305300.0,161.24,161.32,161.13,161.31,305300.0
2021-06-01 15:10:00,161.29,161.3,161.15,161.26,195820.0,161.29,161.3,161.15,161.26,195820.0
2021-06-01 15:15:00,161.21,161.29,161.2,161.25,41100.0,161.21,161.29,161.2,161.25,41100.0
2021-06-01 15:20:00,161.21,161.32,161.18,161.23,125000.0,161.21,161.32,161.18,161.23,125000.0
2021-06-01 15:25:00,161.2,161.23,161.11,161.13,57920.0,161.2,161.23,161.11,161.13,57920.0
2021-06-01 15:30:00,161.12,161.14,160.95,161.04,147780.0,161.12,161.14,160.95,161.04,147780.0
2021-06-01 15:35:00,161.04,161.11,160.98,161.06,123600.0,161.04,161.11,160.98,161.06,123600.0
2021-06-01 15:40:00,161.05,161.09,160.99,161.04,120820.0,161.05,161.09,160.99,161.04,120820.0
2021-06-01 15:45:00,160.98,161.22,160.98,161.22,101880.0,160.98,161.22,160.98,161.22,101880.0
2021-06-01 15:50:00,161.19,161.21,161.01,161.02,266080.0,161.19,161.21,161.01,161.02,266080.0
2021-06-01 15:55:00,161.0,161.04,160.9,160.93,608560.0,161.0,161.04,160.9,160.93,608560.0
2021-06-02 09:30:00,161.16,161.51,161.0,161.3,895300.0,161.16,161.51,161.0,161.3,895300.0
2021-06-02 09:35:00,161.25,161.45,160.9,161.0,297220.0,161.25,161.45,160.9,161.0,297220.0
2021-06-02 09:40:00,161.0,161.31,161.0,161.08,260060.0,161.0,161.31,161.0,161.08,260060.0
2021-06-02 09:45:00,161.1,161.28,160.91,160.93,225620.0,161.1,161.28,160.91,160.93,225620.0
2021-06-02 09:50:00,160.95,160.98,160.6,160.77,325960.0,160.95,160.98,160.6,160.77,325960.0
2021-06-02 09:55:00,160.74,160.92,160.65,160.69,300320.0,160.74,160.92,160.65,160.69,300320.0
2021-06-02 10:00:00,160.62,160.8,160.51,160.79,232440.0,160.62,160.8,160.51,160.79,232440.0
2021-06-02 10:05:00,160.79,160.96,160.7,160.93,173140.0,160.79,160.96,160.7,160.93,173140.0
2021-06-02 10:10:00,160.95,160.97,160.65,160.84,172920.0,160.95,160.97,160.65,160.84,172920.0
2021-06-02 10:15:00,160.88,161.01,160.87,160.94,110560.0,160.88,161.01,160.87,160.94,110560.0
2021-06-02 10:20:00,160.99,161.24,160.88,161.14,195600.0,160.99,161.24,160.88,161.14,195600.0
2021-06-02 10:25:00,161.14,161.2,161.1,161.18,200380.0,161.14,161.2,161.1,161.18,200380.0
2021-06-02 10:30:00,161.23,161.25,160.96,160.96,345280.0,161.23,161.25,160.96,160.96,345280.0
2021-06-02 10:35:00,160.96,160.97,160.86,160.93,159140.0,160.96,160.97,160.86,160.93,159140.0
2021-06-02 10:40:00,160.94,161.08,160.92,161.0,165120.0,160.94,161.08,160.92,161.0,165120.0
2021-06-02 10:45:00,161.0,161.11,160.98,161.0,105580.0,161.0,161.11,160.98,161.0,105580.0
2021-06-02 10:50:00,161.0,161.03,160.88,160.97,157720.0,161.0,161.03,160.88,160.97,157720.0
2021-06-02 10:55:00,160.98,161.1,160.89,161.06,169160.0,160.98,161.1,160.89,161.06,169160.0
2021-06-02 11:00:00,161.03,161.11,160.95,161.01,135500.0,161.03,161.11,160.95,161.01,135500.0
2021-06-02 11:05:00,161.02,161.07,160.89,161.01,133140.0,161.02,161.07,160.89,161.01,133140.0
2021-06-02 11:10:00,161.0,161.22,160.94,161.13,96500.0,161.0,161.22,160.94,161.13,96500.0
2021-06-02 11:15:00,161.15,161.15,161.02,161.05,43820.0,161.15,161.15,161.02,161.05,43820.0
2021-06-02 11:20:00,161.08,161.35,161.08,161.35,172720.0,161.08,161.35,161.08,161.35,172720.0
2021-06-02 11:25:00,161.31,161.36,161.25,161.3,83040.0,161.31,161.36,161.25,161.3,83040.0
2021-06-02 11:30:00,161.33,161.33,161.18,161.21,111160.0,161.33,161.33,161.18,161.21,111160.0
2021-06-02 11:35:00,161.22,161.3,161.13,161.22,69760.0,161.22,161.3,161.13,161.22,69760.0
2021-06-02 11:40:00,161.26,161.5,161.25,161.43,78200.0,161.26,161.5,161.25,161.43,78200.0
2021-06-02 11:45:00,161.46,161.65,161.39,161.57,287780.0,161.46,161.65,161.39,161.57,287780.0
2021-06-02 11:50:00,161.58,161.75,161.58,161.71,252760.0,161.58,161.75,161.58,161.71,252760.0
2021-06-02 11:55:00,161.73,161.75,161.5,161.57,137180.0,161.73,161.75,161.5,161.57,137180.0
2021-06-02 12:00:00,161.59,161.63,161.47,161.55,83760.0,161.59,161.63,161.47,161.55,83760.0
2021-06-02 12:05:00,161.55,161.65,161.5,161.54,167120.0,161.55,161.65,161.5,161.54,167120.0
2021-06-02 12:10:00,161.53,161.58,161.43,161.44,125140.0,161.53,161.58,161.43,161.44,125140.0
2021-06-02 12:15:00,161.45,161.46,161.35,161.38,151740.0,161.45,161.46,161.35,161.38,151740.0
2021-06-02 12:20:00,161.31,161.33,161.17,161.23,101620.0,161.31,161.33,161.17,161.23,101620.0
2021-06-02 12:25:00,161.2,161.25,161.08,161.19,79200.0,161.2,161.25,161.08,161.19,79200.0
2021-06-02 12:30:00,161.18,161.29,161.1,161.2,114400.0,161.18,161.29,161.1,161.2,114400.0
2021-06-02 12:35:00,161.2,161.23,161.1,161.22,54400.0,161.2,161.23,161.1,161.22,54400.0
2021-06-02 12:40:00,161.15,161.23,161.15,161.23,72460.0,161.15,161.23,161.15,161.23,72460.0
2021-06-02 12:45:00,161.25,161.36,161.24,161.36,107940.0,161.25,161.36,161.24,161.36,107940.0
2021-06-02 12:50:00,161.33,161.35,161.21,161.28,45200.0,161.33,161.35,161.21,161.28,45200.0
2021-06-02 12:55:00,161.23,161.4,161.23,161.29,119300.0,161.23,161.4,161.23,161.29,119300.0
2021-06-02 13:00:00,161.34,161.43,161.22,161.36,55500.0,161.34,161.43,161.22,161.36,55500.0
2021-06-02 13:05:00,161.33,161.39,161.28,161.32,39000.0,161.33,161.39,161.28,161.32,39000.0
2021-06-02 13:10:00,161.32,161.49,161.32,161.37,218620.0,161.32,161.49,161.32,161.37,218620.0
2021-06-02 13:15:00,161.36,161.36,161.24,161.25,48700.0,161.36,161.36,161.24,161.25,48700.0
2021-06-02 13:20:00,161.28,161.3,161.05,161.06,185980.0,161.28,161.3,161.05,161.06,185980.0
2021-06-02 13:25:00,161.04,161.05,160.9,160.98,125200.0,161.04,161.05,160.9,160.98,125200.0
2021-06-02 13:30:00,160.98,161.04,160.9,161.02,95300.0,160.98,161.04,160.9,161.02,95300.0
2021-06-02 13:35:00,161.02,161.03,160.92,160.98,118400.0,161.02,161.03,160.92,160.98,118400.0
2021-06-02 13:40:00,161.0,161.0,160.83,160.83,74580.0,161.0,161.0,160.83,160.83,74580.0
2021-06-02 13:45:00,160.93,160.93,160.65,160.65,75560.0,160.93,160.93,160.65,160.65,75560.0
2021-06-02 13:50:00,160.69,160.89,160.69,160.86,185180.0,160.69,160.89,160.69,160.86,185180.0
2021-06-02 13:55:00,160.87,160.87,160.79,160.82,46140.0,160.87,160.87,160.79,160.82,46140.0
2021-06-02 14:00:00,160.81,160.88,160.81,160.86,43600.0,160.81,160.88,160.81,160.86,43600.0
2021-06-02 14:05:00,160.88,160.88,160.77,160.79,118560.0,160.88,160.88,160.77,160.79,118560.0
2021-06-02 14:10:00,160.74,160.74,160.4,160.45,284300.0,160.74,160.74,160.4,160.45,284300.0
2021-06-02 14:15:00,160.43,160.64,160.43,160.51,144360.0,160.43,160.64,160.43,160.51,144360.0
2021-06-02 14:20:00,160.49,160.83,160.49,160.82,264080.0,160.49,160.83,160.49,160.82,264080.0
2021-06-02 14:25:00,160.8,160.91,160.75,160.75,102380.0,160.8,160.91,160.75,160.75,102380.0
2021-06-02 14:30:00,160.77,160.85,160.72,160.79,109580.0,160.77,160.85,160.72,160.79,109580.0
2021-06-02 14:35:00,160.77,160.88,160.76,160.84,50040.0,160.77,160.88,160.76,160.84,50040.0
2021-06-02 14:40:00,160.79,160.86,160.76,160.76,79200.0,160.79,160.86,160.76,160.76,79200.0
2021-06-02 14:45:00,160.78,160.96,160.78,160.96,147040.0,160.78,160.96,160.78,160.96,147040.0
2021-06-02 14:50:00,160.94,160.96,160.83,160.96,97360.0,160.94,160.96,160.83,160.96,97360.0
2021-06-02 14:55:00,160.97,161.11,160.93,161.05,191260.0,160.97,161.11,160.93,161.05,191260.0
2021-06-02 15:00:00,161.03,161.12,160.93,160.94,97040.0,161.03,161.12,160.93,160.94,97040.0
2021-06-02 15:05:00,160.99,161.04,160.9,160.95,126960.0,160.99,161.04,160.9,160.95,126960.0
2021-06-02 15:10:00,160.98,161.07,160.98,161.05,37100.0,160.98,161.07,160.98,161.05,37100.0
2021-06-02 15:15:00,161.01,161.02,160.9,160.9,129240.0,161.01,161.02,160.9,160.9,129240.0
2021-06-02 15:20:00,160.89,161.05,160.82,160.97,288700.0,160.89,161.05,160.82,160.97,288700.0
2021-06-02 15:25:00,160.97,160.98,160.85,160.91,185240.0,160.97,160.98,160.85,160.91,185240.0
2021-06-02 15:30:00,160.95,161.11,160.93,161.0,182260.0,160.95,161.11,160.93,161.0,182260.0
2021-06-02 15:35:00,161.0,161.09,160.9,161.04,117500.0,161.0,161.09,160.9,161.04,117500.0
2021-06-02 15:40:00,161.02,161.25,161.0,161.21,193760.0,161.02,161.25,161.0,161.21,193760.0
2021-06-02 15:45:00,161.25,161.4,161.2,161.36,426640.0,161.25,161.4,161.2,161.36,426640.0
2021-06-02 15:50:00,161.37,161.54,161.32,161.53,424240.0,161.37,161.54,161.32,161.53,424240.0
2021-06-02 15:55:00,161.54,161.75,161.52,161.75,555780.0,161.54,161.75,161.52,161.75,555780.0
2021-06-03 09:30:00,160.25,160.69,160.19,160.5,1238920.0,160.25,160.69,160.19,160.5,1238920.0
2021-06-03 09:35:00,160.45,160.51,159.85,160.0,717740.0,160.45,160.51,159.85,160.0,717740.0
2021-06-03 09:40:00,160.0,160.05,159.6,159.65,736720.0,160.0,160.05,159.6,159.65,736720.0
2021-06-03 09:45:00,159.6,159.9,159.4,159.55,857240.0,159.6,159.9,159.4,159.55,857240.0
2021-06-03 09:50:00,159.49,159.75,159.43,159.64,388760.0,159.49,159.75,159.43,159.64,388760.0
2021-06-03 09:55:00,159.58,160.0,159.58,159.93,447440.0,159.58,160.0,159.58,159.93,447440.0
2021-06-03 10:00:00,159.88,160.08,159.75,160.03,310920.0,159.88,160.08,159.75,160.03,310920.0
2021-06-03 10:05:00,159.9,160.03,159.7,160.0,433200.0,159.9,160.03,159.7,160.0,433200.0
2021-06-03 10:10:00,160.0,160.13,159.94,160.01,232200.0,160.0,160.13,159.94,160.01,232200.0
2021-06-03 10:15:00,160.03,160.03,159.55,159.65,296840.0,160.03,160.03,159.55,159.65,296840.0
2021-06-03 10:20:00,159.67,159.85,159.6,159.72,158940.0,159.67,159.85,159.6,159.72,158940.0
2021-06-03 10:25:00,159.73,159.83,159.6,159.6,206380.0,159.73,159.83,159.6,159.6,206380.0
2021-06-03 10:30:00,159.59,159.8,159.55,159.67,81500.0,159.59,159.8,159.55,159.67,81500.0
2021-06-03 10:35:00,159.66,159.74,159.35,159.45,239000.0,159.66,159.74,159.35,159.45,239000.0
2021-06-03 10:40:00,159.38,159.46,159.32,159.35,336120.0,159.38,159.46,159.32,159.35,336120.0
2021-06-03 10:45:00,159.35,159.84,159.27,159.76,295420.0,159.35,159.84,159.27,159.76,295420.0
2021-06-03 10:50:00,159.8,159.94,159.74,159.8,191720.0,159.8,159.94,159.74,159.8,191720.0
2021-06-03 10:55:00,159.81,160.31,159.81,160.3,356340.0,159.81,160.31,159.81,160.3,356340.0
2021-06-03 11:00:00,160.3,160.63,160.29,160.44,225840.0,160.3,160.63,160.29,160.44,225840.0
2021-06-03 11:05:00,160.5,160.72,160.5,160.59,263560.0,160.5,160.72,160.5,160.59,263560.0
2021-06-03 11:10:00,160.55,160.57,160.41,160.49,171020.0,160.55,160.57,160.41,160.49,171020.0
2021-06-03 11:15:00,160.46,160.48,160.14,160.22,75560.0,160.46,160.48,160.14,160.22,75560.0
2021-06-03 11:20:00,160.25,160.3,160.08,160.14,150260.0,160.25,160.3,160.08,160.14,150260.0
2021-06-03 11:25:00,160.17,160.29,160.06,160.27,94420.0,160.17,160.29,160.06,160.27,94420.0
2021-06-03 11:30:00,160.15,160.2,160.02,160.02,118660.0,160.15,160.2,160.02,160.02,118660.0
2021-06-03 11:35:00,160.0,160.08,159.81,159.9,186100.0,160.0,160.08,159.81,159.9,186100.0
2021-06-03 11:40:00,159.85,160.05,159.69,160.0,276240.0,159.85,160.05,159.69,160.0,276240.0
2021-06-03 11:45:00,159.99,160.0,159.71,159.75,74220.0,159.99,160.0,159.71,159.75,74220.0
2021-06-03 11:50:00,159.79,159.96,159.73,159.95,251860.0,159.79,159.96,159.73,159.95,251860.0
2021-06-03 11:55:00,159.93,160.06,159.89,160.06,70860.0,159.93,160.06,159.89,160.06,70860.0
2021-06-03 12:00:00,160.06,160.14,159.88,160.06,85540.0,160.06,160.14,159.88,160.06,85540.0
2021-06-03 12:05:00,160.05,160.09,159.95,160.09,48000.0,160.05,160.09,159.95,160.09,48000.0
2021-06-03 12:10:00,160.05,160.05,159.86,159.86,109400.0,160.05,160.05,159.86,159.86,109400.0
2021-06-03 12:15:00,159.83,159.95,159.75,159.8,235560.0,159.83,159.95,159.75,159.8,235560.0
2021-06-03 12:20:00,159.77,159.8,159.68,159.71,257360.0,159.77,159.8,159.68,159.71,257360.0
2021-06-03 12:25:00,159.71,159.92,159.69,159.9,123440.0,159.71,159.92,159.69,159.9,123440.0
2021-06-03 12:30:00,159.89,159.95,159.8,159.85,85000.0,159.89,159.95,159.8,159.85,85000.0
2021-06-03 12:35:00,159.87,159.95,159.78,159.95,84260.0,159.87,159.95,159.78,159.95,84260.0
2021-06-03 12:40:00,159.93,160.08,159.93,159.99,110980.0,159.93,160.08,159.93,159.99,110980.0
2021-06-03 12:45:00,160.02,160.05,159.93,159.95,86360.0,160.02,160.05,159.93,159.95,86360.0
2021-06-03 12:50:00,160.03,160.03,159.9,159.93,58720.0,160.03,160.03,159.9,159.93,58720.0
2021-06-03 12:55:00,159.9,159.98,159.9,159.96,51540.0,159.9,159.98,159.9,159.96,51540.0
2021-06-03 13:00:00,159.96,159.96,159.89,159.94,73400.0,159.96,159.96,159.89,159.94,73400.0
2021-06-03 13:05:00,159.86,160.0,159.75,159.84,86640.0,159.86,160.0,159.75,159.84,86640.0
2021-06-03 13:10:00,160.05,160.11,159.91,159.91,53120.0,160.05,160.11,159.91,159.91,53120.0
2021-06-03 13:15:00,159.91,160.06,159.9,160.06,66740.0,159.91,160.06,159.9,160.06,66740.0
2021-06-03 13:20:00,160.04,160.07,159.95,160.07,67040.0,160.04,160.07,159.95,160.07,67040.0
2021-06-03 13:25:00,160.1,160.17,160.02,160.17,72000.0,160.1,160.17,160.02,160.17,72000.0
2021-06-03 13:30:00,160.17,160.2,160.08,160.15,46860.0,160.17,160.2,160.08,160.15,46860.0
2021-06-03 13:35:00,160.14,160.17,160.06,160.12,49240.0,160.14,160.17,160.06,160.12,49240.0
2021-06-03 13:40:00,160.09,160.1,159.87,159.95,123140.0,160.09,160.1,159.87,159.95,123140.0
2021-06-03 13:45:00,159.85,159.96,159.83,159.83,86700.0,159.85,159.96,159.83,159.83,86700.0
2021-06-03 13:50:00,159.84,160.03,159.84,160.03,31040.0,159.84,160.03,159.84,160.03,31040.0
2021-06-03 13:55:00,160.01,160.15,159.95,159.95,56360.0,160.01,160.15,159.95,159.95,56360.0
2021-06-03 14:00:00,160.05,160.1,159.97,160.1,43900.0,160.05,160.1,159.97,160.1,43900.0
2021-06-03 14:05:00,160.1,160.18,160.04,160.12,74220.0,160.1,160.18,160.04,160.12,74220.0
2021-06-03 14:10:00,160.12,160.12,159.92,159.96,75880.0,160.12,160.12,159.92,159.96,75880.0
2021-06-03 14:15:00,159.95,159.95,159.8,159.91,144180.0,159.95,159.95,159.8,159.91,144180.0
2021-06-03 14:20:00,159.87,159.98,159.83,159.96,60340.0,159.87,159.98,159.83,159.96,60340.0
2021-06-03 14:25:00,159.9,159.93,159.82,159.84,41160.0,159.9,159.93,159.82,159.84,41160.0
2021-06-03 14:30:00,159.85,159.92,159.83,159.85,30600.0,159.85,159.92,159.83,159.85,30600.0
2021-06-03 14:35:00,159.83,159.89,159.81,159.87,28340.0,159.83,159.89,159.81,159.87,28340.0
2021-06-03 14:40:00,159.86,159.91,159.82,159.87,32880.0,159.86,159.91,159.82,159.87,32880.0
2021-06-03 14:45:00,159.88,159.92,159.86,159.88,38160.0,159.88,159.92,159.86,159.88,38160.0
2021-06-03 14:50:00,159.84,159.97,159.84,159.91,115300.0,159.84,159.97,159.84,159.91,115300.0
2021-06-03 14:55:00,159.88,159.88,159.69,159.71,121020.0,159.88,159.88,159.69,159.71,121020.0
2021-06-03 15:00:00,159.69,159.85,159.69,159.79,58540.0,159.69,159.85,159.69,159.79,58540.0
2021-06-03 15:05:00,159.74,159.74,159.62,159.66,179880.0,159.74,159.74,159.62,159.66,179880.0
2021-06-03 15:10:00,159.65,159.73,159.6,159.69,108660.0,159.65,159.73,159.6,159.69,108660.0
2021-06-03 15:15:00,159.66,159.66,159.34,159.37,381240.0,159.66,159.66,159.34,159.37,381240.0
2021-06-03 15:20:00,159.34,159.47,159.34,159.46,226760.0,159.34,159.47,159.34,159.46,226760.0
2021-06-03 15:25:00,159.45,159.51,159.37,159.5,131540.0,159.45,159.51,159.37,159.5,131540.0
2021-06-03 15:30:00,159.49,159.63,159.45,159.56,137620.0,159.49,159.63,159.45,159.56,137620.0
2021-06-03 15:35:00,159.55,159.58,159.49,159.53,138000.0,159.55,159.58,159.49,159.53,138000.0
2021-06-03 15:40:00,159.53,159.57,159.34,159.42,133800.0,159.53,159.57,159.34,159.42,133800.0
2021-06-03 15:45:00,159.4,159.45,159.31,159.36,251580.0,159.4,159.45,159.31,159.36,251580.0
2021-06-03 15:50:00,159.35,159.44,159.2,159.2,341540.0,159.35,159.44,159.2,159.2,341540.0
2021-06-03 15:55:00,159.22,159.4,159.22,159.37,613620.0,159.22,159.4,159.22,159.37,613620.0
2021-06-04 09:30:00,160.6,160.65,160.1,160.3,1062400.0,160.6,160.65,160.1,160.3,1062400.0
2021-06-04 09:35:00,160.32,160.56,160.24,160.37,524300.0,160.32,160.56,160.24,160.37,524300.0
2021-06-04 09:40:00,160.45,160.64,160.31,160.45,532100.0,160.45,160.64,160.31,160.45,532100.0
2021-06-04 09:45:00,160.48,160.94,160.47,160.7,1164900.0,160.48,160.94,160.47,160.7,1164900.0
2021-06-04 09:50:00,160.75,160.83,160.48,160.52,401620.0,160.75,160.83,160.48,160.52,401620.0
2021-06-04 09:55:00,160.51,160.73,160.49,160.57,322260.0,160.51,160.73,160.49,160.57,322260.0
2021-06-04 10:00:00,160.6,160.8,160.47,160.49,698160.0,160.6,160.8,160.47,160.49,698160.0
2021-06-04 10:05:00,160.55,160.63,160.46,160.57,209560.0,160.55,160.63,160.46,160.57,209560.0
2021-06-04 10:10:00,160.6,160.73,160.49,160.63,177460.0,160.6,160.73,160.49,160.63,177460.0
2021-06-04 10:15:00,160.68,160.76,160.53,160.53,148320.0,160.68,160.76,160.53,160.53,148320.0
2021-06-04 10:20:00,160.57,160.7,160.45,160.7,153060.0,160.57,160.7,160.45,160.7,153060.0
2021-06-04 10:25:00,160.66,160.66,160.5,160.54,117640.0,160.66,160.66,160.5,160.54,117640.0
2021-06-04 10:30:00,160.56,160.56,160.38,160.4,121220.0,160.56,160.56,160.38,160.4,121220.0
2021-06-04 10:35:00,160.46,160.57,160.42,160.49,171960.0,160.46,160.57,160.42,160.49,171960.0
2021-06-04 10:40:00,160.46,160.54,160.42,160.42,79900.0,160.46,160.54,160.42,160.42,79900.0
2021-06-04 10:45:00,160.44,160.44,160.25,160.25,294200.0,160.44,160.44,160.25,160.25,294200.0
2021-06-04 10:50:00,160.26,160.41,160.23,160.37,205040.0,160.26,160.41,160.23,160.37,205040.0
2021-06-04 10:55:00,160.39,160.41,160.19,160.2,192960.0,160.39,160.41,160.19,160.2,192960.0
2021-06-04 11:00:00,160.18,160.28,160.18,160.27,129440.0,160.18,160.28,160.18,160.27,129440.0
2021-06-04 11:05:00,160.29,160.45,160.29,160.45,74680.0,160.29,160.45,160.29,160.45,74680.0
2021-06-04 11:10:00,160.46,160.57,160.35,160.37,216060.0,160.46,160.57,160.35,160.37,216060.0
2021-06-04 11:15:00,160.4,160.59,160.39,160.59,66160.0,160.4,160.59,160.39,160.59,66160.0
2021-06-04 11:20:00,160.62,160.9,160.6,160.84,305680.0,160.62,160.9,160.6,160.84,305680.0
2021-06-04 11:25:00,160.82,160.92,160.72,160.91,175460.0,160.82,160.92,160.72,160.91,175460.0
2021-06-04 11:30:00,160.88,160.89,160.74,160.77,133360.0,160.88,160.89,160.74,160.77,133360.0
2021-06-04 11:35:00,160.73,160.77,160.65,160.71,112560.0,160.73,160.77,160.65,160.71,112560.0
2021-06-04 11:40:00,160.7,160.79,160.7,160.74,78140.0,160.7,160.79,160.7,160.74,78140.0
2021-06-04 11:45:00,160.73,160.77,160.7,160.74,100540.0,160.73,160.77,160.7,160.74,100540.0
2021-06-04 11:50:00,160.71,160.77,160.62,160.7,107120.0,160.71,160.77,160.62,160.7,107120.0
2021-06-04 11:55:00,160.7,160.73,160.64,160.72,90600.0,160.7,160.73,160.64,160.72,90600.0
2021-06-04 12:00:00,160.73,160.76,160.61,160.61,94500.0,160.73,160.76,160.61,160.61,94500.0
2021-06-04 12:05:00,160.68,160.78,160.64,160.78,65260.0,160.68,160.78,160.64,160.78,65260.0
2021-06-04 12:10:00,160.81,160.82,160.72,160.72,75080.0,160.81,160.82,160.72,160.72,75080.0
2021-06-04 12:15:00,160.71,160.71,160.63,160.68,103140.0,160.71,160.71,160.63,160.68,103140.0
2021-06-04 12:20:00,160.66,160.72,160.64,160.71,64000.0,160.66,160.72,160.64,160.71,64000.0
2021-06-04 12:25:00,160.71,160.81,160.71,160.81,111320.0,160.71,160.81,160.71,160.81,111320.0
2021-06-04 12:30:00,160.82,160.9,160.8,160.89,181400.0,160.82,160.9,160.8,160.89,181400.0
2021-06-04 12:35:00,160.9,161.05,160.88,161.0,146280.0,160.9,161.05,160.88,161.0,146280.0
2021-06-04 12:40:00,160.99,161.05,160.91,160.95,96140.0,160.99,161.05,160.91,160.95,96140.0
2021-06-04 12:45:00,160.92,160.92,160.83,160.84,81720.0,160.92,160.92,160.83,160.84,81720.0
2021-06-04 12:50:00,160.85,160.85,160.76,160.85,28000.0,160.85,160.85,160.76,160.85,28000.0
2021-06-04 12:55:00,160.86,160.95,160.84,160.91,70420.0,160.86,160.95,160.84,160.91,70420.0
2021-06-04 13:00:00,160.93,160.93,160.85,160.86,50960.0,160.93,160.93,160.85,160.86,50960.0
2021-06-04 13:05:00,160.86,160.87,160.75,160.8,104880.0,160.86,160.87,160.75,160.8,104880.0
2021-06-04 13:10:00,160.84,160.84,160.75,160.75,36220.0,160.84,160.84,160.75,160.75,36220.0
2021-06-04 13:15:00,160.75,160.84,160.74,160.83,43100.0,160.75,160.84,160.74,160.83,43100.0
2021-06-04 13:20:00,160.76,160.78,160.7,160.75,30500.0,160.76,160.78,160.7,160.75,30500.0
2021-06-04 13:25:00,160.75,160.79,160.75,160.75,38420.0,160.75,160.79,160.75,160.75,38420.0
2021-06-04 13:30:00,160.76,160.79,160.72,160.77,27680.0,160.76,160.79,160.72,160.77,27680.0
2021-06-04 13:35:00,160.78,160.78,160.6,160.62,85680.0,160.78,160.78,160.6,160.62,85680.0
2021-06-04 13:40:00,160.63,160.66,160.56,160.65,113820.0,160.63,160.66,160.56,160.65,113820.0
2021-06-04 13:45:00,160.65,160.67,160.63,160.63,62080.0,160.65,160.67,160.63,160.63,62080.0
2021-06-04 13:50:00,160.59,160.67,160.58,160.59,42000.0,160.59,160.67,160.58,160.59,42000.0
2021-06-04 13:55:00,160.61,160.7,160.6,160.68,32920.0,160.61,160.7,160.6,160.68,32920.0
2021-06-04 14:00:00,160.67,160.76,160.63,160.73,150700.0,160.67,160.76,160.63,160.73,150700.0
2021-06-04 14:05:00,160.74,160.75,160.62,160.66,154580.0,160.74,160.75,160.62,160.66,154580.0
2021-06-04 14:10:00,160.69,160.69,160.6,160.62,134120.0,160.69,160.69,160.6,160.62,134120.0
2021-06-04 14:15:00,160.62,160.66,160.61,160.65,108700.0,160.62,160.66,160.61,160.65,108700.0
2021-06-04 14:20:00,160.64,160.64,160.44,160.45,216660.0,160.64,160.64,160.44,160.45,216660.0
2021-06-04 14:25:00,160.46,160.47,160.36,160.36,116640.0,160.46,160.47,160.36,160.36,116640.0
2021-06-04 14:30:00,160.41,160.46,160.38,160.42,85600.0,160.41,160.46,160.38,160.42,85600.0
2021-06-04 14:35:00,160.37,160.38,160.09,160.09,239520.0,160.37,160.38,160.09,160.09,239520.0
2021-06-04 14:40:00,160.1,160.2,159.97,160.2,381460.0,160.1,160.2,159.97,160.2,381460.0
2021-06-04 14:45:00,160.17,160.25,160.1,160.23,128160.0,160.17,160.25,160.1,160.23,128160.0
2021-06-04 14:50:00,160.23,160.23,160.1,160.13,188660.0,160.23,160.23,160.1,160.13,188660.0
2021-06-04 14:55:00,160.17,160.17,159.98,160.02,158040.0,160.17,160.17,159.98,160.02,158040.0
2021-06-04 15:00:00,160.05,160.15,160.02,160.08,99700.0,160.05,160.15,160.02,160.08,99700.0
2021-06-04 15:05:00,160.1,160.17,160.08,160.1,80180.0,160.1,160.17,160.08,160.1,80180.0
2021-06-04 15:10:00,160.08,160.19,159.99,160.01,145420.0,160.08,160.19,159.99,160.01,145420.0
2021-06-04 15:15:00,160.01,160.1,159.94,160.1,175420.0,160.01,160.1,159.94,160.1,175420.0
2021-06-04 15:20:00,160.06,160.13,160.03,160.08,108320.0,160.06,160.13,160.03,160.08,108320.0
2021-06-04 15:25:00,160.1,160.17,160.09,160.14,144100.0,160.1,160.17,160.09,160.14,144100.0
2021-06-04 15:30:00,160.14,160.34,160.1,160.34,216600.0,160.14,160.34,160.1,160.34,216600.0
2021-06-04 15:35:00,160.33,160.43,160.25,160.36,308340.0,160.33,160.43,160.25,160.36,308340.0
2021-06-04 15:40:00,160.35,160.41,160.2,160.41,197340.0,160.35,160.41,160.2,160.41,197340.0
2021-06-04 15:45:00,160.38,160.38,160.25,160.32,403840.0,160.38,160.38,160.25,160.32,403840.0
2021-06-04 15:50:00,160.34,160.43,160.29,160.29,535220.0,160.34,160.43,160.29,160.29,535220.0
2021-06-04 15:55:00,160.31,160.41,160.25,160.31,811340.0,160.31,160.41,160.25,160.31,811340.0
2021-06-07 09:30:00,159.87,160.14,159.62,160.14,1226760.0,159.87,160.14,159.62,160.14,1226760.0
2021-06-07 09:35:00,160.16,160.4,159.94,159.95,324660.0,160.16,160.4,159.94,159.95,324660.0
2021-06-07 09:40:00,159.92,160.0,159.7,159.86,356440.0,159.92,160.0,159.7,159.86,356440.0
2021-06-07 09:45:00,159.97,160.2,159.9,160.13,185660.0,159.97,160.2,159.9,160.13,185660.0
2021-06-07 09:50:00,160.22,160.31,160.0,160.02,166780.0,160.22,160.31,160.0,160.02,166780.0
2021-06-07 09:55:00,160.15,160.3,159.98,160.06,242240.0,160.15,160.3,159.98,160.06,242240.0
2021-06-07 10:00:00,160.0,160.07,159.76,159.94,336780.0,160.0,160.07,159.76,159.94,336780.0
2021-06-07 10:05:00,159.9,160.0,159.79,159.79,214160.0,159.9,160.0,159.79,159.79,214160.0
2021-06-07 10:10:00,159.78,159.83,159.7,159.75,189480.0,159.78,159.83,159.7,159.75,189480.0
2021-06-07 10:15:00,159.73,159.83,159.66,159.71,178100.0,159.73,159.83,159.66,159.71,178100.0
2021-06-07 10:20:00,159.74,159.95,159.72,159.95,93680.0,159.74,159.95,159.72,159.95,93680.0
2021-06-07 10:25:00,160.01,160.06,159.82,159.83,94260.0,160.01,160.06,159.82,159.83,94260.0
2021-06-07 10:30:00,159.87,159.87,159.77,159.85,172380.0,159.87,159.87,159.77,159.85,172380.0
2021-06-07 10:35:00,159.93,160.04,159.88,159.99,128100.0,159.93,160.04,159.88,159.99,128100.0
2021-06-07 10:40:00,159.98,160.11,159.95,159.98,133080.0,159.98,160.11,159.95,159.98,133080.0
2021-06-07 10:45:00,159.96,159.96,159.85,159.9,70160.0,159.96,159.96,159.85,159.9,70160.0
2021-06-07 10:50:00,160.0,160.15,159.95,160.08,122480.0,160.0,160.15,159.95,160.08,122480.0
2021-06-07 10:55:00,160.07,160.25,160.05,160.22,205940.0,160.07,160.25,160.05,160.22,205940.0
2021-06-07 11:00:00,160.24,160.24,159.8,159.89,280100.0,160.24,160.24,159.8,159.89,280100.0
2021-06-07 11:05:00,159.88,159.97,159.76,159.83,163660.0,159.88,159.97,159.76,159.83,163660.0
2021-06-07 11:10:00,159.85,160.0,159.75,159.75,124320.0,159.85,160.0,159.75,159.75,124320.0
2021-06-07 11:15:00,159.78,159.8,159.67,159.78,197480.0,159.78,159.8,159.67,159.78,197480.0
2021-06-07 11:20:00,159.71,159.82,159.6,159.68,162240.0,159.71,159.82,159.6,159.68,162240.0
2021-06-07 11:25:00,159.72,159.75,159.6,159.61,108640.0,159.72,159.75,159.6,159.61,108640.0
2021-06-07 11:30:00,159.6,159.66,159.55,159.6,107280.0,159.6,159.66,159.55,159.6,107280.0
2021-06-07 11:35:00,159.65,159.75,159.59,159.62,124780.0,159.65,159.75,159.59,159.62,124780.0
2021-06-07 11:40:00,159.61,159.67,159.52,159.58,141600.0,159.61,159.67,159.52,159.58,141600.0
2021-06-07 11:45:00,159.57,159.65,159.52,159.61,90900.0,159.57,159.65,159.52,159.61,90900.0
2021-06-07 11:50:00,159.61,159.75,159.61,159.7,152220.0,159.61,159.75,159.61,159.7,152220.0
2021-06-07 11:55:00,159.7,159.76,159.63,159.67,101760.0,159.7,159.76,159.63,159.67,101760.0
2021-06-07 12:00:00,159.68,159.7,159.62,159.67,78000.0,159.68,159.7,159.62,159.67,78000.0
2021-06-07 12:05:00,159.69,159.74,159.65,159.67,81300.0,159.69,159.74,159.65,159.67,81300.0
2021-06-07 12:10:00,159.68,159.73,159.61,159.64,95040.0,159.68,159.73,159.61,159.64,95040.0
2021-06-07 12:15:00,159.68,159.69,159.56,159.58,108540.0,159.68,159.69,159.56,159.58,108540.0
2021-06-07 12:20:00,159.59,159.66,159.58,159.61,54340.0,159.59,159.66,159.58,159.61,54340.0
2021-06-07 12:25:00,159.59,159.59,159.49,159.57,154420.0,159.59,159.59,159.49,159.57,154420.0
2021-06-07 12:30:00,159.56,159.69,159.5,159.59,75700.0,159.56,159.69,159.5,159.59,75700.0
2021-06-07 12:35:00,159.55,159.57,159.5,159.56,58300.0,159.55,159.57,159.5,159.56,58300.0
2021-06-07 12:40:00,159.59,159.66,159.55,159.6,101720.0,159.59,159.66,159.55,159.6,101720.0
2021-06-07 12:45:00,159.63,159.65,159.58,159.64,65140.0,159.63,159.65,159.58,159.64,65140.0
2021-06-07 12:50:00,159.63,159.63,159.58,159.61,14000.0,159.63,159.63,159.58,159.61,14000.0
2021-06-07 12:55:00,159.59,159.66,159.57,159.59,52980.0,159.59,159.66,159.57,159.59,52980.0
2021-06-07 13:00:00,159.58,159.61,159.55,159.58,75980.0,159.58,159.61,159.55,159.58,75980.0
2021-06-07 13:05:00,159.55,159.56,159.49,159.52,124100.0,159.55,159.56,159.49,159.52,124100.0
2021-06-07 13:10:00,159.5,159.5,159.1,159.19,429000.0,159.5,159.5,159.1,159.19,429000.0
2021-06-07 13:15:00,159.2,159.22,159.13,159.17,200080.0,159.2,159.22,159.13,159.17,200080.0
2021-06-07 13:20:00,159.15,159.32,159.15,159.25,190440.0,159.15,159.32,159.15,159.25,190440.0
2021-06-07 13:25:00,159.22,159.27,159.15,159.22,163760.0,159.22,159.27,159.15,159.22,163760.0
2021-06-07 13:30:00,159.23,159.29,159.13,159.25,87360.0,159.23,159.29,159.13,159.25,87360.0
2021-06-07 13:35:00,159.2,159.28,159.18,159.24,117200.0,159.2,159.28,159.18,159.24,117200.0
2021-06-07 13:40:00,159.28,159.34,159.24,159.29,68600.0,159.28,159.34,159.24,159.29,68600.0
2021-06-07 13:45:00,159.26,159.27,158.61,159.07,1011380.0,159.26,159.27,158.61,159.07,1011380.0
2021-06-07 13:50:00,159.08,159.2,158.91,158.96,164120.0,159.08,159.2,158.91,158.96,164120.0
2021-06-07 13:55:00,159.01,159.01,158.81,158.89,171340.0,159.01,159.01,158.81,158.89,171340.0
2021-06-07 14:00:00,158.9,159.12,158.9,159.08,245520.0,158.9,159.12,158.9,159.08,245520.0
2021-06-07 14:05:00,159.04,159.25,159.03,159.24,199620.0,159.04,159.25,159.03,159.24,199620.0
2021-06-07 14:10:00,159.25,159.38,159.23,159.36,188420.0,159.25,159.38,159.23,159.36,188420.0
2021-06-07 14:15:00,159.38,159.4,159.29,159.29,101400.0,159.38,159.4,159.29,159.29,101400.0
2021-06-07 14:20:00,159.29,159.52,159.29,159.4,228080.0,159.29,159.52,159.29,159.4,228080.0
2021-06-07 14:25:00,159.38,159.45,159.31,159.32,131820.0,159.38,159.45,159.31,159.32,131820.0
2021-06-07 14:30:00,159.33,159.37,159.25,159.3,147120.0,159.33,159.37,159.25,159.3,147120.0
2021-06-07 14:35:00,159.32,159.36,159.26,159.27,119360.0,159.32,159.36,159.26,159.27,119360.0
2021-06-07 14:40:00,159.24,159.3,159.2,159.3,107860.0,159.24,159.3,159.2,159.3,107860.0
2021-06-07 14:45:00,159.28,159.3,159.26,159.3,73820.0,159.28,159.3,159.26,159.3,73820.0
2021-06-07 14:50:00,159.32,159.4,159.3,159.35,92660.0,159.32,159.4,159.3,159.35,92660.0
2021-06-07 14:55:00,159.38,159.64,159.38,159.64,344560.0,159.38,159.64,159.38,159.64,344560.0
2021-06-07 15:00:00,159.61,159.7,159.61,159.7,203420.0,159.61,159.7,159.61,159.7,203420.0
2021-06-07 15:05:00,159.68,159.79,159.68,159.79,196220.0,159.68,159.79,159.68,159.79,196220.0
2021-06-07 15:10:00,159.75,159.82,159.68,159.81,143640.0,159.75,159.82,159.68,159.81,143640.0
2021-06-07 15:15:00,159.82,159.95,159.8,159.95,226060.0,159.82,159.95,159.8,159.95,226060.0
2021-06-07 15:20:00,159.95,160.05,159.92,160.04,243500.0,159.95,160.05,159.92,160.04,243500.0
2021-06-07 15:25:00,160.04,160.04,159.87,159.92,228500.0,160.04,160.04,159.87,159.92,228500.0
2021-06-07 15:30:00,159.92,159.93,159.77,159.8,124800.0,159.92,159.93,159.77,159.8,124800.0
2021-06-07 15:35:00,159.76,159.79,159.56,159.56,130980.0,159.76,159.79,159.56,159.56,130980.0
2021-06-07 15:40:00,159.58,159.63,159.46,159.46,152920.0,159.58,159.63,159.46,159.46,152920.0
2021-06-07 15:45:00,159.46,159.54,159.42,159.5,187520.0,159.46,159.54,159.42,159.5,187520.0
2021-06-07 15:50:00,159.52,159.9,159.52,159.78,556020.0,159.52,159.9,159.52,159.78,556020.0
2021-06-07 15:55:00,159.79,160.03,159.78,159.9,933900.0,159.79,160.03,159.78,159.9,933900.0
2021-06-08 09:30:00,161.13,161.28,160.9,161.15,1368560.0,161.13,161.28,160.9,161.15,1368560.0
2021-06-08 09:35:00,161.23,162.05,161.2,161.96,1128560.0,161.23,162.05,161.2,161.96,1128560.0
2021-06-08 09:40:00,161.95,162.24,161.86,162.15,916920.0,161.95,162.24,161.86,162.15,916920.0
2021-06-08 09:45:00,162.15,162.23,161.85,161.85,588440.0,162.15,162.23,161.85,161.85,588440.0
2021-06-08 09:50:00,161.87,161.89,161.51,161.67,646980.0,161.87,161.89,161.51,161.67,646980.0
2021-06-08 09:55:00,161.7,161.86,161.46,161.58,422900.0,161.7,161.86,161.46,161.58,422900.0
2021-06-08 10:00:00,161.57,161.91,161.42,161.83,485920.0,161.57,161.91,161.42,161.83,485920.0
2021-06-08 10:05:00,161.84,162.68,161.81,162.64,1168180.0,161.84,162.68,161.81,162.64,1168180.0
2021-06-08 10:10:00,162.65,163.24,162.63,162.86,1319160.0,162.65,163.24,162.63,162.86,1319160.0
2021-06-08 10:15:00,162.9,162.95,162.55,162.87,459740.0,162.9,162.95,162.55,162.87,459740.0
2021-06-08 10:20:00,162.9,163.05,162.75,162.78,488300.0,162.9,163.05,162.75,162.78,488300.0
2021-06-08 10:25:00,162.77,162.85,162.66,162.7,241560.0,162.77,162.85,162.66,162.7,241560.0
2021-06-08 10:30:00,162.66,162.66,162.32,162.4,288740.0,162.66,162.66,162.32,162.4,288740.0
2021-06-08 10:35:00,162.39,162.55,162.36,162.54,172420.0,162.39,162.55,162.36,162.54,172420.0
2021-06-08 10:40:00,162.51,162.95,162.51,162.87,274200.0,162.51,162.95,162.51,162.87,274200.0
2021-06-08 10:45:00,162.89,162.97,162.78,162.93,376260.0,162.89,162.97,162.78,162.93,376260.0
2021-06-08 10:50:00,162.96,163.21,162.95,163.02,522980.0,162.96,163.21,162.95,163.02,522980.0
2021-06-08 10:55:00,162.93,162.94,162.69,162.82,288860.0,162.93,162.94,162.69,162.82,288860.0
2021-06-08 11:00:00,162.78,162.98,162.73,162.73,284760.0,162.78,162.98,162.73,162.73,284760.0
2021-06-08 11:05:00,162.76,163.22,162.66,163.17,456140.0,162.76,163.22,162.66,163.17,456140.0
2021-06-08 11:10:00,163.17,163.34,162.78,162.8,434600.0,163.17,163.34,162.78,162.8,434600.0
2021-06-08 11:15:00,162.82,162.96,162.38,162.4,373800.0,162.82,162.96,162.38,162.4,373800.0
2021-06-08 11:20:00,162.4,162.46,162.07,162.34,476180.0,162.4,162.46,162.07,162.34,476180.0
2021-06-08 11:25:00,162.37,162.75,162.29,162.67,371820.0,162.37,162.75,162.29,162.67,371820.0
2021-06-08 11:30:00,162.71,162.77,162.61,162.63,329660.0,162.71,162.77,162.61,162.63,329660.0
2021-06-08 11:35:00,162.61,162.61,162.23,162.36,246180.0,162.61,162.61,162.23,162.36,246180.0
2021-06-08 11:40:00,162.34,162.73,162.2,162.67,188900.0,162.34,162.73,162.2,162.67,188900.0
2021-06-08 11:45:00,162.68,162.7,162.57,162.63,80320.0,162.68,162.7,162.57,162.63,80320.0
2021-06-08 11:50:00,162.59,162.59,162.34,162.35,116940.0,162.59,162.59,162.34,162.35,116940.0
2021-06-08 11:55:00,162.39,162.56,162.38,162.38,141500.0,162.39,162.56,162.38,162.38,141500.0
2021-06-08 12:00:00,162.38,162.59,162.32,162.59,136680.0,162.38,162.59,162.32,162.59,136680.0
2021-06-08 12:05:00,162.66,162.68,162.54,162.56,108120.0,162.66,162.68,162.54,162.56,108120.0
2021-06-08 12:10:00,162.54,162.7,162.54,162.63,60220.0,162.54,162.7,162.54,162.63,60220.0
2021-06-08 12:15:00,162.66,162.75,162.6,162.7,105180.0,162.66,162.75,162.6,162.7,105180.0
2021-06-08 12:20:00,162.72,162.72,162.53,162.64,74140.0,162.72,162.72,162.53,162.64,74140.0
2021-06-08 12:25:00,162.63,162.77,162.5,162.77,108640.0,162.63,162.77,162.5,162.77,108640.0
2021-06-08 12:30:00,162.78,162.93,162.78,162.86,209780.0,162.78,162.93,162.78,162.86,209780.0
2021-06-08 12:35:00,162.87,162.92,162.79,162.85,125660.0,162.87,162.92,162.79,162.85,125660.0
2021-06-08 12:40:00,162.85,162.93,162.84,162.86,125820.0,162.85,162.93,162.84,162.86,125820.0
2021-06-08 12:45:00,162.88,163.0,162.87,162.96,102000.0,162.88,163.0,162.87,162.96,102000.0
2021-06-08 12:50:00,162.95,163.05,162.92,163.05,210340.0,162.95,163.05,162.92,163.05,210340.0
2021-06-08 12:55:00,163.03,163.2,163.02,163.12,237440.0,163.03,163.2,163.02,163.12,237440.0
2021-06-08 13:00:00,163.1,163.1,163.0,163.08,76000.0,163.1,163.1,163.0,163.08,76000.0
2021-06-08 13:05:00,163.08,163.09,162.98,163.04,76100.0,163.08,163.09,162.98,163.04,76100.0
2021-06-08 13:10:00,163.02,163.12,162.82,162.82,193020.0,163.02,163.12,162.82,162.82,193020.0
2021-06-08 13:15:00,162.84,162.89,162.76,162.82,101380.0,162.84,162.89,162.76,162.82,101380.0
2021-06-08 13:20:00,162.84,162.88,162.73,162.78,78860.0,162.84,162.88,162.73,162.78,78860.0
2021-06-08 13:25:00,162.84,162.84,162.73,162.73,12580.0,162.84,162.84,162.73,162.73,12580.0
2021-06-08 13:30:00,162.7,162.73,162.65,162.69,104620.0,162.7,162.73,162.65,162.69,104620.0
2021-06-08 13:35:00,162.68,162.75,162.67,162.74,81260.0,162.68,162.75,162.67,162.74,81260.0
2021-06-08 13:40:00,162.71,162.97,162.71,162.95,108180.0,162.71,162.97,162.71,162.95,108180.0
2021-06-08 13:45:00,162.95,163.0,162.91,162.92,53120.0,162.95,163.0,162.91,162.92,53120.0
2021-06-08 13:50:00,163.0,163.1,162.96,163.06,263740.0,163.0,163.1,162.96,163.06,263740.0
2021-06-08 13:55:00,163.06,163.1,163.03,163.05,56500.0,163.06,163.1,163.03,163.05,56500.0
2021-06-08 14:00:00,163.05,163.05,162.95,163.05,56000.0,163.05,163.05,162.95,163.05,56000.0
2021-06-08 14:05:00,163.05,163.27,163.05,163.22,199920.0,163.05,163.27,163.05,163.22,199920.0
2021-06-08 14:10:00,163.24,163.33,163.17,163.21,111920.0,163.24,163.33,163.17,163.21,111920.0
2021-06-08 14:15:00,163.24,163.37,163.21,163.33,176980.0,163.24,163.37,163.21,163.33,176980.0
2021-06-08 14:20:00,163.31,163.33,163.25,163.29,204700.0,163.31,163.33,163.25,163.29,204700.0
2021-06-08 14:25:00,163.31,163.34,163.25,163.29,79540.0,163.31,163.34,163.25,163.29,79540.0
2021-06-08 14:30:00,163.29,163.5,163.28,163.46,281900.0,163.29,163.5,163.28,163.46,281900.0
2021-06-08 14:35:00,163.45,163.48,163.38,163.4,169860.0,163.45,163.48,163.38,163.4,169860.0
2021-06-08 14:40:00,163.38,163.49,163.38,163.48,169480.0,163.38,163.49,163.38,163.48,169480.0
2021-06-08 14:45:00,163.46,163.68,163.45,163.67,339560.0,163.46,163.68,163.45,163.67,339560.0
2021-06-08 14:50:00,163.66,163.66,163.51,163.6,173200.0,163.66,163.66,163.51,163.6,173200.0
2021-06-08 14:55:00,163.6,163.75,163.6,163.72,223500.0,163.6,163.75,163.6,163.72,223500.0
2021-06-08 15:00:00,163.73,163.79,163.68,163.68,234760.0,163.73,163.79,163.68,163.68,234760.0
2021-06-08 15:05:00,163.67,163.67,163.5,163.61,164360.0,163.67,163.67,163.5,163.61,164360.0
2021-06-08 15:10:00,163.62,163.83,163.6,163.81,222440.0,163.62,163.83,163.6,163.81,222440.0
2021-06-08 15:15:00,163.79,163.98,163.71,163.76,444580.0,163.79,163.98,163.71,163.76,444580.0
2021-06-08 15:20:00,163.79,163.89,163.63,163.66,310400.0,163.79,163.89,163.63,163.66,310400.0
2021-06-08 15:25:00,163.65,163.8,163.57,163.71,251100.0,163.65,163.8,163.57,163.71,251100.0
2021-06-08 15:30:00,163.71,163.8,163.65,163.65,148660.0,163.71,163.8,163.65,163.65,148660.0
2021-06-08 15:35:00,163.65,163.68,163.42,163.42,338780.0,163.65,163.68,163.42,163.42,338780.0
2021-06-08 15:40:00,163.44,163.49,163.4,163.46,353160.0,163.44,163.49,163.4,163.46,353160.0
2021-06-08 15:45:00,163.43,163.43,163.28,163.28,228900.0,163.43,163.43,163.28,163.28,228900.0
2021-06-08 15:50:00,163.29,163.42,163.16,163.3,567300.0,163.29,163.42,163.16,163.3,567300.0
2021-06-08 15:55:00,163.31,163.35,163.15,163.21,783740.0,163.31,163.35,163.15,163.21,783740.0
2021-06-09 09:30:00,163.59,164.32,163.59,163.83,1705900.0,163.59,164.32,163.59,163.83,1705900.0
2021-06-09 09:35:00,163.81,164.42,163.8,164.13,899360.0,163.81,164.42,163.8,164.13,899360.0
2021-06-09 09:40:00,164.14,164.75,164.05,164.58,799420.0,164.14,164.75,164.05,164.58,799420.0
2021-06-09 09:45:00,164.58,164.88,164.36,164.41,828400.0,164.58,164.88,164.36,164.41,828400.0
2021-06-09 09:50:00,164.4,164.46,164.03,164.08,657640.0,164.4,164.46,164.03,164.08,657640.0
2021-06-09 09:55:00,164.12,164.48,164.0,164.39,450820.0,164.12,164.48,164.0,164.39,450820.0
2021-06-09 10:00:00,164.42,164.62,164.22,164.22,338480.0,164.42,164.62,164.22,164.22,338480.0
2021-06-09 10:05:00,164.15,164.3,163.88,163.92,226620.0,164.15,164.3,163.88,163.92,226620.0
2021-06-09 10:10:00,163.95,164.07,163.88,163.93,317860.0,163.95,164.07,163.88,163.93,317860.0
2021-06-09 10:15:00,163.91,163.91,163.54,163.79,378620.0,163.91,163.91,163.54,163.79,378620.0
2021-06-09 10:20:00,163.8,164.12,163.74,164.12,217180.0,163.8,164.12,163.74,164.12,217180.0
2021-06-09 10:25:00,164.17,164.42,164.11,164.31,261360.0,164.17,164.42,164.11,164.31,261360.0
2021-06-09 10:30:00,164.34,164.48,164.34,164.4,182120.0,164.34,164.48,164.34,164.4,182120.0
2021-06-09 10:35:00,164.41,164.43,164.15,164.37,206780.0,164.41,164.43,164.15,164.37,206780.0
2021-06-09 10:40:00,164.42,164.65,164.42,164.6,189000.0,164.42,164.65,164.42,164.6,189000.0
2021-06-09 10:45:00,164.6,164.63,164.15,164.15,143540.0,164.6,164.63,164.15,164.15,143540.0
2021-06-09 10:50:00,164.3,164.37,164.21,164.34,98100.0,164.3,164.37,164.21,164.34,98100.0
2021-06-09 10:55:00,164.35,164.46,164.25,164.31,91760.0,164.35,164.46,164.25,164.31,91760.0
2021-06-09 11:00:00,164.29,164.49,164.26,164.43,120040.0,164.29,164.49,164.26,164.43,120040.0
2021-06-09 11:05:00,164.47,164.52,164.37,164.52,116540.0,164.47,164.52,164.37,164.52,116540.0
2021-06-09 11:10:00,164.52,164.52,164.31,164.37,172920.0,164.52,164.52,164.31,164.37,172920.0
2021-06-09 11:15:00,164.39,164.57,164.37,164.51,115680.0,164.39,164.57,164.37,164.51,115680.0
2021-06-09 11:20:00,164.5,164.56,164.48,164.54,91120.0,164.5,164.56,164.48,164.54,91120.0
2021-06-09 11:25:00,164.56,164.66,164.54,164.65,283920.0,164.56,164.66,164.54,164.65,283920.0
2021-06-09 11:30:00,164.6,164.62,164.48,164.48,65080.0,164.6,164.62,164.48,164.48,65080.0
2021-06-09 11:35:00,164.48,164.5,164.29,164.44,88400.0,164.48,164.5,164.29,164.44,88400.0
2021-06-09 11:40:00,164.42,164.61,164.36,164.48,198100.0,164.42,164.61,164.36,164.48,198100.0
2021-06-09 11:45:00,164.44,164.49,164.37,164.46,124460.0,164.44,164.49,164.37,164.46,124460.0
2021-06-09 11:50:00,164.44,164.5,164.3,164.3,104100.0,164.44,164.5,164.3,164.3,104100.0
2021-06-09 11:55:00,164.31,164.32,164.13,164.29,254380.0,164.31,164.32,164.13,164.29,254380.0
2021-06-09 12:00:00,164.23,164.5,164.18,164.48,347760.0,164.23,164.5,164.18,164.48,347760.0
2021-06-09 12:05:00,164.51,164.55,164.43,164.54,229140.0,164.51,164.55,164.43,164.54,229140.0
2021-06-09 12:10:00,164.5,164.55,164.41,164.48,204980.0,164.5,164.55,164.41,164.48,204980.0
2021-06-09 12:15:00,164.47,164.49,164.3,164.37,114340.0,164.47,164.49,164.3,164.37,114340.0
2021-06-09 12:20:00,164.39,164.49,164.39,164.42,38860.0,164.39,164.49,164.39,164.42,38860.0
2021-06-09 12:25:00,164.43,164.68,164.43,164.65,157020.0,164.43,164.68,164.43,164.65,157020.0
2021-06-09 12:30:00,164.63,164.7,164.6,164.67,207020.0,164.63,164.7,164.6,164.67,207020.0
2021-06-09 12:35:00,164.66,164.75,164.66,164.69,168600.0,164.66,164.75,164.66,164.69,168600.0
2021-06-09 12:40:00,164.69,164.7,164.56,164.7,76440.0,164.69,164.7,164.56,164.7,76440.0
2021-06-09 12:45:00,164.71,164.72,164.55,164.56,99620.0,164.71,164.72,164.55,164.56,99620.0
2021-06-09 12:50:00,164.58,164.71,164.58,164.66,251960.0,164.58,164.71,164.58,164.66,251960.0
2021-06-09 12:55:00,164.65,164.7,164.56,164.59,97820.0,164.65,164.7,164.56,164.59,97820.0
2021-06-09 13:00:00,164.6,164.7,164.59,164.64,55580.0,164.6,164.7,164.59,164.64,55580.0
2021-06-09 13:05:00,164.61,164.64,164.45,164.47,220060.0,164.61,164.64,164.45,164.47,220060.0
2021-06-09 13:10:00,164.5,164.5,164.4,164.43,46920.0,164.5,164.5,164.4,164.43,46920.0
2021-06-09 13:15:00,164.38,164.5,164.38,164.45,59320.0,164.38,164.5,164.38,164.45,59320.0
2021-06-09 13:20:00,164.55,164.62,164.51,164.61,124820.0,164.55,164.62,164.51,164.61,124820.0
2021-06-09 13:25:00,164.56,164.59,164.54,164.56,18700.0,164.56,164.59,164.54,164.56,18700.0
2021-06-09 13:30:00,164.62,164.73,164.58,164.73,141100.0,164.62,164.73,164.58,164.73,141100.0
2021-06-09 13:35:00,164.75,164.75,164.6,164.69,150580.0,164.75,164.75,164.6,164.69,150580.0
2021-06-09 13:40:00,164.7,164.7,164.53,164.59,83920.0,164.7,164.7,164.53,164.59,83920.0
2021-06-09 13:45:00,164.57,164.59,164.49,164.55,69760.0,164.57,164.59,164.49,164.55,69760.0
2021-06-09 13:50:00,164.57,164.58,164.5,164.58,75840.0,164.57,164.58,164.5,164.58,75840.0
2021-06-09 13:55:00,164.6,164.65,164.53,164.54,70180.0,164.6,164.65,164.53,164.54,70180.0
2021-06-09 14:00:00,164.56,164.7,164.56,164.66,130240.0,164.56,164.7,164.56,164.66,130240.0
2021-06-09 14:05:00,164.66,164.69,164.58,164.58,58420.0,164.66,164.69,164.58,164.58,58420.0
2021-06-09 14:10:00,164.53,164.63,164.53,164.55,80000.0,164.53,164.63,164.53,164.55,80000.0
2021-06-09 14:15:00,164.54,164.64,164.48,164.5,156220.0,164.54,164.64,164.48,164.5,156220.0
2021-06-09 14:20:00,164.54,164.54,164.41,164.46,108240.0,164.54,164.54,164.41,164.46,108240.0
2021-06-09 14:25:00,164.47,164.7,164.45,164.68,133300.0,164.47,164.7,164.45,164.68,133300.0
2021-06-09 14:30:00,164.67,164.73,164.66,164.69,162780.0,164.67,164.73,164.66,164.69,162780.0
2021-06-09 14:35:00,164.7,164.7,164.54,164.64,134860.0,164.7,164.7,164.54,164.64,134860.0
2021-06-09 14:40:00,164.64,164.67,164.56,164.56,175040.0,164.64,164.67,164.56,164.56,175040.0
2021-06-09 14:45:00,164.57,164.58,164.44,164.47,70040.0,164.57,164.58,164.44,164.47,70040.0
2021-06-09 14:50:00,164.46,164.48,164.35,164.43,188060.0,164.46,164.48,164.35,164.43,188060.0
2021-06-09 14:55:00,164.43,164.55,164.43,164.48,108580.0,164.43,164.55,164.43,164.48,108580.0
2021-06-09 15:00:00,164.5,164.52,164.36,164.45,73140.0,164.5,164.52,164.36,164.45,73140.0
2021-06-09 15:05:00,164.44,164.47,164.35,164.38,114660.0,164.44,164.47,164.35,164.38,114660.0
2021-06-09 15:10:00,164.38,164.45,164.35,164.44,71580.0,164.38,164.45,164.35,164.44,71580.0
2021-06-09 15:15:00,164.41,164.5,164.41,164.46,67420.0,164.41,164.5,164.41,164.46,67420.0
2021-06-09 15:20:00,164.46,164.46,164.2,164.2,108780.0,164.46,164.46,164.2,164.2,108780.0
2021-06-09 15:25:00,164.19,164.21,164.0,164.03,237000.0,164.19,164.21,164.0,164.03,237000.0
2021-06-09 15:30:00,164.03,164.24,164.0,164.16,239600.0,164.03,164.24,164.0,164.16,239600.0
2021-06-09 15:35:00,164.19,164.25,164.14,164.23,85580.0,164.19,164.25,164.14,164.23,85580.0
2021-06-09 15:40:00,164.25,164.26,163.92,163.99,209520.0,164.25,164.26,163.92,163.99,209520.0
2021-06-09 15:45:00,163.99,164.12,163.99,164.1,207780.0,163.99,164.12,163.99,164.1,207780.0
2021-06-09 15:50:00,164.03,164.22,163.96,164.16,307000.0,164.03,164.22,163.96,164.16,307000.0
2021-06-09 15:55:00,164.16,164.2,164.03,164.06,553780.0,164.16,164.2,164.03,164.06,553780.0
2021-06-10 09:30:00,164.1,165.35,164.06,165.21,2196760.0,164.1,165.35,164.06,165.21,2196760.0
2021-06-10 09:35:00,165.21,165.68,164.9,165.61,1097420.0,165.21,165.68,164.9,165.61,1097420.0
2021-06-10 09:40:00,165.61,165.87,165.51,165.68,856680.0,165.61,165.87,165.51,165.68,856680.0
2021-06-10 09:45:00,165.69,166.0,165.66,165.95,623940.0,165.69,166.0,165.66,165.95,623940.0
2021-06-10 09:50:00,165.92,166.35,165.87,166.32,794360.0,165.92,166.35,165.87,166.32,794360.0
2021-06-10 09:55:00,166.35,166.45,166.0,166.1,964040.0,166.35,166.45,166.0,166.1,964040.0
2021-06-10 10:00:00,166.15,166.29,165.96,166.02,462420.0,166.15,166.29,165.96,166.02,462420.0
2021-06-10 10:05:00,166.0,166.29,166.0,166.14,335220.0,166.0,166.29,166.0,166.14,335220.0
2021-06-10 10:10:00,166.14,166.23,165.98,166.03,302300.0,166.14,166.23,165.98,166.03,302300.0
2021-06-10 10:15:00,166.08,166.33,166.05,166.2,252860.0,166.08,166.33,166.05,166.2,252860.0
2021-06-10 10:20:00,166.2,166.28,166.09,166.25,217380.0,166.2,166.28,166.09,166.25,217380.0
2021-06-10 10:25:00,166.2,166.54,166.09,166.47,469600.0,166.2,166.54,166.09,166.47,469600.0
2021-06-10 10:30:00,166.51,166.73,166.51,166.63,560600.0,166.51,166.73,166.51,166.63,560600.0
2021-06-10 10:35:00,166.64,166.67,166.35,166.36,516360.0,166.64,166.67,166.35,166.36,516360.0
2021-06-10 10:40:00,166.39,166.7,166.37,166.66,625740.0,166.39,166.7,166.37,166.66,625740.0
2021-06-10 10:45:00,166.66,166.7,166.01,166.09,714200.0,166.66,166.7,166.01,166.09,714200.0
2021-06-10 10:50:00,166.06,166.24,165.96,166.0,660520.0,166.06,166.24,165.96,166.0,660520.0
2021-06-10 10:55:00,165.98,166.41,165.9,166.33,603380.0,165.98,166.41,165.9,166.33,603380.0
2021-06-10 11:00:00,166.32,166.33,166.06,166.06,475040.0,166.32,166.33,166.06,166.06,475040.0
2021-06-10 11:05:00,166.01,166.22,165.88,166.22,331060.0,166.01,166.22,165.88,166.22,331060.0
2021-06-10 11:10:00,166.18,166.33,166.1,166.33,156000.0,166.18,166.33,166.1,166.33,156000.0
2021-06-10 11:15:00,166.31,166.38,166.17,166.26,184400.0,166.31,166.38,166.17,166.26,184400.0
2021-06-10 11:20:00,166.2,166.3,166.11,166.24,218000.0,166.2,166.3,166.11,166.24,218000.0
2021-06-10 11:25:00,166.23,166.34,166.22,166.31,207780.0,166.23,166.34,166.22,166.31,207780.0
2021-06-10 11:30:00,166.27,166.61,166.27,166.6,347320.0,166.27,166.61,166.27,166.6,347320.0
2021-06-10 11:35:00,166.58,166.67,166.56,166.62,368460.0,166.58,166.67,166.56,166.62,368460.0
2021-06-10 11:40:00,166.62,166.63,166.23,166.34,433380.0,166.62,166.63,166.23,166.34,433380.0
2021-06-10 11:45:00,166.4,166.6,166.38,166.46,297820.0,166.4,166.6,166.38,166.46,297820.0
2021-06-10 11:50:00,166.51,166.56,166.35,166.43,145040.0,166.51,166.56,166.35,166.43,145040.0
2021-06-10 11:55:00,166.47,166.49,166.35,166.35,128440.0,166.47,166.49,166.35,166.35,128440.0
2021-06-10 12:00:00,166.35,166.5,166.3,166.4,130340.0,166.35,166.5,166.3,166.4,130340.0
2021-06-10 12:05:00,166.45,166.5,166.3,166.33,140060.0,166.45,166.5,166.3,166.33,140060.0
2021-06-10 12:10:00,166.33,166.5,166.32,166.41,240760.0,166.33,166.5,166.32,166.41,240760.0
2021-06-10 12:15:00,166.43,166.45,166.35,166.35,96340.0,166.43,166.45,166.35,166.35,96340.0
2021-06-10 12:20:00,166.32,166.43,166.19,166.22,185720.0,166.32,166.43,166.19,166.22,185720.0
2021-06-10 12:25:00,166.27,166.32,166.17,166.18,219940.0,166.27,166.32,166.17,166.18,219940.0
2021-06-10 12:30:00,166.23,166.27,166.16,166.17,218960.0,166.23,166.27,166.16,166.17,218960.0
2021-06-10 12:35:00,166.14,166.31,166.11,166.29,121860.0,166.14,166.31,166.11,166.29,121860.0
2021-06-10 12:40:00,166.27,166.35,166.21,166.21,80660.0,166.27,166.35,166.21,166.21,80660.0
2021-06-10 12:45:00,166.27,166.3,166.19,166.27,112160.0,166.27,166.3,166.19,166.27,112160.0
2021-06-10 12:50:00,166.27,166.38,166.25,166.32,79940.0,166.27,166.38,166.25,166.32,79940.0
2021-06-10 12:55:00,166.33,166.38,166.24,166.32,121600.0,166.33,166.38,166.24,166.32,121600.0
2021-06-10 13:00:00,166.32,166.42,166.25,166.25,169460.0,166.32,166.42,166.25,166.25,169460.0
2021-06-10 13:05:00,166.28,166.42,166.28,166.42,44060.0,166.28,166.42,166.28,166.42,44060.0
2021-06-10 13:10:00,166.43,166.43,166.23,166.3,211080.0,166.43,166.43,166.23,166.3,211080.0
2021-06-10 13:15:00,166.36,166.43,166.32,166.37,77640.0,166.36,166.43,166.32,166.37,77640.0
2021-06-10 13:20:00,166.39,166.4,166.34,166.36,82620.0,166.39,166.4,166.34,166.36,82620.0
2021-06-10 13:25:00,166.38,166.43,166.31,166.41,116040.0,166.38,166.43,166.31,166.41,116040.0
2021-06-10 13:30:00,166.43,166.43,166.17,166.31,172260.0,166.43,166.43,166.17,166.31,172260.0
2021-06-10 13:35:00,166.32,166.38,166.21,166.31,88200.0,166.32,166.38,166.21,166.31,88200.0
2021-06-10 13:40:00,166.34,166.49,166.29,166.49,73680.0,166.34,166.49,166.29,166.49,73680.0
2021-06-10 13:45:00,166.46,166.55,166.46,166.53,184940.0,166.46,166.55,166.46,166.53,184940.0
2021-06-10 13:50:00,166.51,166.59,166.49,166.58,73440.0,166.51,166.59,166.49,166.58,73440.0
2021-06-10 13:55:00,166.6,166.65,166.55,166.6,309580.0,166.6,166.65,166.55,166.6,309580.0
2021-06-10 14:00:00,166.6,166.62,166.56,166.59,131240.0,166.6,166.62,166.56,166.59,131240.0
2021-06-10 14:05:00,166.59,166.67,166.53,166.53,125300.0,166.59,166.67,166.53,166.53,125300.0
2021-06-10 14:10:00,166.52,166.6,166.47,166.58,75800.0,166.52,166.6,166.47,166.58,75800.0
2021-06-10 14:15:00,166.6,166.61,166.48,166.53,171100.0,166.6,166.61,166.48,166.53,171100.0
2021-06-10 14:20:00,166.5,166.57,166.49,166.56,186060.0,166.5,166.57,166.49,166.56,186060.0
2021-06-10 14:25:00,166.55,166.63,166.55,166.6,69660.0,166.55,166.63,166.55,166.6,69660.0
2021-06-10 14:30:00,166.6,166.61,166.5,166.53,153560.0,166.6,166.61,166.5,166.53,153560.0
2021-06-10 14:35:00,166.53,166.55,166.5,166.5,121860.0,166.53,166.55,166.5,166.5,121860.0
2021-06-10 14:40:00,166.53,166.58,166.49,166.57,107160.0,166.53,166.58,166.49,166.57,107160.0
2021-06-10 14:45:00,166.55,166.59,166.45,166.54,130040.0,166.55,166.59,166.45,166.54,130040.0
2021-06-10 14:50:00,166.54,166.58,166.53,166.57,42880.0,166.54,166.58,166.53,166.57,42880.0
2021-06-10 14:55:00,166.57,166.85,166.57,166.84,489020.0,166.57,166.85,166.57,166.84,489020.0
2021-06-10 15:00:00,166.82,166.83,166.6,166.6,328160.0,166.82,166.83,166.6,166.6,328160.0
2021-06-10 15:05:00,166.6,166.81,166.6,166.8,184840.0,166.6,166.81,166.6,166.8,184840.0
2021-06-10 15:10:00,166.81,166.82,166.73,166.75,168380.0,166.81,166.82,166.73,166.75,168380.0
2021-06-10 15:15:00,166.76,166.79,166.71,166.75,185340.0,166.76,166.79,166.71,166.75,185340.0
2021-06-10 15:20:00,166.73,166.79,166.68,166.74,210920.0,166.73,166.79,166.68,166.74,210920.0
2021-06-10 15:25:00,166.76,166.8,166.68,166.73,165080.0,166.76,166.8,166.68,166.73,165080.0
2021-06-10 15:30:00,166.71,166.76,166.55,166.55,276700.0,166.71,166.76,166.55,166.55,276700.0
2021-06-10 15:35:00,166.55,166.73,166.5,166.64,315540.0,166.55,166.73,166.5,166.64,315540.0
2021-06-10 15:40:00,166.71,166.77,166.7,166.73,275440.0,166.71,166.77,166.7,166.73,275440.0
2021-06-10 15:45:00,166.73,166.94,166.73,166.94,581900.0,166.73,166.94,166.73,166.94,581900.0
2021-06-10 15:50:00,166.93,167.38,166.93,167.38,1024220.0,166.93,167.38,166.93,167.38,1024220.0
2021-06-10 15:55:00,167.36,167.55,167.3,167.48,1364380.0,167.36,167.55,167.3,167.48,1364380.0
2021-06-11 09:30:00,167.48,167.84,167.06,167.59,2424440.0,167.48,167.84,167.06,167.59,2424440.0
2021-06-11 09:35:00,167.59,167.8,167.47,167.74,702200.0,167.59,167.8,167.47,167.74,702200.0
2021-06-11 09:40:00,167.66,168.25,167.66,167.95,1113460.0,167.66,168.25,167.66,167.95,1113460.0
2021-06-11 09:45:00,167.91,168.18,167.86,168.0,659120.0,167.91,168.18,167.86,168.0,659120.0
2021-06-11 09:50:00,168.0,168.32,168.0,168.32,730700.0,168.0,168.32,168.0,168.32,730700.0
2021-06-11 09:55:00,168.31,168.33,167.51,167.65,877440.0,168.31,168.33,167.51,167.65,877440.0
2021-06-11 10:00:00,167.7,167.83,167.6,167.65,465640.0,167.7,167.83,167.6,167.65,465640.0
2021-06-11 10:05:00,167.61,167.66,167.27,167.53,560300.0,167.61,167.66,167.27,167.53,560300.0
2021-06-11 10:10:00,167.53,167.57,167.35,167.56,299200.0,167.53,167.57,167.35,167.56,299200.0
2021-06-11 10:15:00,167.57,167.88,167.54,167.87,429740.0,167.57,167.88,167.54,167.87,429740.0
2021-06-11 10:20:00,167.88,167.89,167.53,167.56,233360.0,167.88,167.89,167.53,167.56,233360.0
2021-06-11 10:25:00,167.54,167.75,167.42,167.65,379140.0,167.54,167.75,167.42,167.65,379140.0
2021-06-11 10:30:00,167.7,167.74,167.42,167.47,274120.0,167.7,167.74,167.42,167.47,274120.0
2021-06-11 10:35:00,167.42,167.62,167.37,167.55,219700.0,167.42,167.62,167.37,167.55,219700.0
2021-06-11 10:40:00,167.52,167.52,167.21,167.34,340280.0,167.52,167.52,167.21,167.34,340280.0
2021-06-11 10:45:00,167.34,167.36,167.05,167.18,252660.0,167.34,167.36,167.05,167.18,252660.0
2021-06-11 10:50:00,167.21,167.57,167.13,167.33,458860.0,167.21,167.57,167.13,167.33,458860.0
2021-06-11 10:55:00,167.33,167.36,167.11,167.23,361040.0,167.33,167.36,167.11,167.23,361040.0
2021-06-11 11:00:00,167.2,167.24,166.89,166.93,448100.0,167.2,167.24,166.89,166.93,448100.0
2021-06-11 11:05:00,166.97,167.19,166.97,167.17,217000.0,166.97,167.19,166.97,167.17,217000.0
2021-06-11 11:10:00,167.17,167.3,167.14,167.21,231340.0,167.17,167.3,167.14,167.21,231340.0
2021-06-11 11:15:00,167.17,167.35,167.13,167.33,163900.0,167.17,167.35,167.13,167.33,163900.0
2021-06-11 11:20:00,167.34,167.56,167.34,167.56,360100.0,167.34,167.56,167.34,167.56,360100.0
2021-06-11 11:25:00,167.56,167.7,167.55,167.64,142640.0,167.56,167.7,167.55,167.64,142640.0
2021-06-11 11:30:00,167.67,167.7,167.58,167.59,75000.0,167.67,167.7,167.58,167.59,75000.0
2021-06-11 11:35:00,167.6,167.68,167.55,167.58,101460.0,167.6,167.68,167.55,167.58,101460.0
2021-06-11 11:40:00,167.55,167.56,167.4,167.43,100460.0,167.55,167.56,167.4,167.43,100460.0
2021-06-11 11:45:00,167.45,167.52,167.43,167.43,150220.0,167.45,167.52,167.43,167.43,150220.0
2021-06-11 11:50:00,167.42,167.42,167.27,167.31,155220.0,167.42,167.42,167.27,167.31,155220.0
2021-06-11 11:55:00,167.33,167.4,167.28,167.31,54000.0,167.33,167.4,167.28,167.31,54000.0
2021-06-11 12:00:00,167.3,167.39,167.26,167.38,150520.0,167.3,167.39,167.26,167.38,150520.0
2021-06-11 12:05:00,167.39,167.48,167.38,167.48,150880.0,167.39,167.48,167.38,167.48,150880.0
2021-06-11 12:10:00,167.46,167.52,167.4,167.4,94000.0,167.46,167.52,167.4,167.4,94000.0
2021-06-11 12:15:00,167.43,167.51,167.36,167.36,90260.0,167.43,167.51,167.36,167.36,90260.0
2021-06-11 12:20:00,167.38,167.38,167.17,167.2,121740.0,167.38,167.38,167.17,167.2,121740.0
2021-06-11 12:25:00,167.2,167.22,167.13,167.18,162480.0,167.2,167.22,167.13,167.18,162480.0
2021-06-11 12:30:00,167.18,167.31,167.18,167.2,138640.0,167.18,167.31,167.18,167.2,138640.0
2021-06-11 12:35:00,167.19,167.19,166.98,167.05,158320.0,167.19,167.19,166.98,167.05,158320.0
2021-06-11 12:40:00,167.02,167.03,166.87,166.87,248280.0,167.02,167.03,166.87,166.87,248280.0
2021-06-11 12:45:00,166.88,167.04,166.88,166.99,245880.0,166.88,167.04,166.88,166.99,245880.0
2021-06-11 12:50:00,166.98,167.07,166.96,167.07,102620.0,166.98,167.07,166.96,167.07,102620.0
2021-06-11 12:55:00,167.07,167.1,167.04,167.06,66000.0,167.07,167.1,167.04,167.06,66000.0
2021-06-11 13:00:00,167.08,167.08,166.75,166.8,265780.0,167.08,167.08,166.75,166.8,265780.0
2021-06-11 13:05:00,166.78,166.8,166.67,166.72,128220.0,166.78,166.8,166.67,166.72,128220.0
2021-06-11 13:10:00,166.7,166.78,166.7,166.75,66780.0,166.7,166.78,166.7,166.75,66780.0
2021-06-11 13:15:00,166.76,166.85,166.76,166.85,24220.0,166.76,166.85,166.76,166.85,24220.0
2021-06-11 13:20:00,166.84,167.0,166.84,166.98,143900.0,166.84,167.0,166.84,166.98,143900.0
2021-06-11 13:25:00,166.97,167.02,166.93,166.94,121920.0,166.97,167.02,166.93,166.94,121920.0
2021-06-11 13:30:00,166.89,166.99,166.88,166.9,42160.0,166.89,166.99,166.88,166.9,42160.0
2021-06-11 13:35:00,166.89,166.91,166.74,166.91,154480.0,166.89,166.91,166.74,166.91,154480.0
2021-06-11 13:40:00,166.88,167.03,166.88,167.03,135960.0,166.88,167.03,166.88,167.03,135960.0
2021-06-11 13:45:00,167.04,167.13,167.01,167.07,117100.0,167.04,167.13,167.01,167.07,117100.0
2021-06-11 13:50:00,167.09,167.12,167.04,167.04,72380.0,167.09,167.12,167.04,167.04,72380.0
2021-06-11 13:55:00,167.04,167.12,167.02,167.07,65080.0,167.04,167.12,167.02,167.07,65080.0
2021-06-11 14:00:00,167.09,167.2,167.09,167.19,104080.0,167.09,167.2,167.09,167.19,104080.0
2021-06-11 14:05:00,167.17,167.18,167.12,167.16,90240.0,167.17,167.18,167.12,167.16,90240.0
2021-06-11 14:10:00,167.18,167.27,167.14,167.27,172160.0,167.18,167.27,167.14,167.27,172160.0
2021-06-11 14:15:00,167.28,167.33,167.25,167.28,99140.0,167.28,167.33,167.25,167.28,99140.0
2021-06-11 14:20:00,167.3,167.3,167.17,167.19,105360.0,167.3,167.3,167.17,167.19,105360.0
2021-06-11 14:25:00,167.19,167.26,167.19,167.19,184960.0,167.19,167.26,167.19,167.19,184960.0
2021-06-11 14:30:00,167.22,167.26,167.21,167.24,80920.0,167.22,167.26,167.21,167.24,80920.0
2021-06-11 14:35:00,167.25,167.31,167.23,167.27,114220.0,167.25,167.31,167.23,167.27,114220.0
2021-06-11 14:40:00,167.26,167.26,167.2,167.22,67460.0,167.26,167.26,167.2,167.22,67460.0
2021-06-11 14:45:00,167.22,167.22,167.14,167.14,106620.0,167.22,167.22,167.14,167.14,106620.0
2021-06-11 14:50:00,167.14,167.17,167.03,167.03,71540.0,167.14,167.17,167.03,167.03,71540.0
2021-06-11 14:55:00,167.05,167.12,167.04,167.12,46520.0,167.05,167.12,167.04,167.12,46520.0
2021-06-11 15:00:00,167.08,167.08,166.99,166.99,168120.0,167.08,167.08,166.99,166.99,168120.0
2021-06-11 15:05:00,166.98,166.98,166.93,166.96,65640.0,166.98,166.98,166.93,166.96,65640.0
2021-06-11 15:10:00,167.01,167.01,166.95,167.0,90000.0,167.01,167.01,166.95,167.0,90000.0
2021-06-11 15:15:00,167.01,167.09,167.0,167.09,48600.0,167.01,167.09,167.0,167.09,48600.0
2021-06-11 15:20:00,167.1,167.11,167.06,167.07,114340.0,167.1,167.11,167.06,167.07,114340.0
2021-06-11 15:25:00,167.08,167.08,166.88,166.91,127960.0,167.08,167.08,166.88,166.91,127960.0
2021-06-11 15:30:00,166.91,166.93,166.83,166.85,151580.0,166.91,166.93,166.83,166.85,151580.0
2021-06-11 15:35:00,166.85,167.08,166.81,167.07,228600.0,166.85,167.08,166.81,167.07,228600.0
2021-06-11 15:40:00,167.07,167.2,167.02,167.17,477460.0,167.07,167.2,167.02,167.17,477460.0
2021-06-11 15:45:00,167.17,167.29,167.15,167.26,320240.0,167.17,167.29,167.15,167.26,320240.0
2021-06-11 15:50:00,167.28,167.36,167.19,167.22,476960.0,167.28,167.36,167.19,167.22,476960.0
2021-06-11 15:55:00,167.21,167.38,167.19,167.34,812720.0,167.21,167.38,167.19,167.34,812720.0
2021-06-14 09:30:00,167.34,167.34,166.78,167.0,1294740.0,167.34,167.34,166.78,167.0,1294740.0
2021-06-14 09:35:00,166.92,167.89,166.92,167.89,749400.0,166.92,167.89,166.92,167.89,749400.0
2021-06-14 09:40:00,167.85,168.29,167.74,168.12,694860.0,167.85,168.29,167.74,168.12,694860.0
2021-06-14 09:45:00,168.2,168.65,168.14,168.61,572740.0,168.2,168.65,168.14,168.61,572740.0
2021-06-14 09:50:00,168.63,168.8,168.13,168.47,898160.0,168.63,168.8,168.13,168.47,898160.0
2021-06-14 09:55:00,168.43,168.82,168.43,168.75,511440.0,168.43,168.82,168.43,168.75,511440.0
2021-06-14 10:00:00,168.76,168.85,168.31,168.35,541360.0,168.76,168.85,168.31,168.35,541360.0
2021-06-14 10:05:00,168.41,168.44,168.13,168.23,384080.0,168.41,168.44,168.13,168.23,384080.0
2021-06-14 10:10:00,168.2,168.45,168.13,168.39,207860.0,168.2,168.45,168.13,168.39,207860.0
2021-06-14 10:15:00,168.36,168.56,168.28,168.34,201100.0,168.36,168.56,168.28,168.34,201100.0
2021-06-14 10:20:00,168.35,168.42,168.13,168.19,143060.0,168.35,168.42,168.13,168.19,143060.0
2021-06-14 10:25:00,168.18,168.25,168.08,168.19,130260.0,168.18,168.25,168.08,168.19,130260.0
2021-06-14 10:30:00,168.23,168.38,168.1,168.12,192060.0,168.23,168.38,168.1,168.12,192060.0
2021-06-14 10:35:00,168.12,168.12,167.85,168.05,263200.0,168.12,168.12,167.85,168.05,263200.0
2021-06-14 10:40:00,168.04,168.11,167.89,167.95,110160.0,168.04,168.11,167.89,167.95,110160.0
2021-06-14 10:45:00,167.96,167.96,167.69,167.85,160980.0,167.96,167.96,167.69,167.85,160980.0
2021-06-14 10:50:00,167.81,168.25,167.78,168.22,189400.0,167.81,168.25,167.78,168.22,189400.0
2021-06-14 10:55:00,168.22,168.39,168.15,168.34,248380.0,168.22,168.39,168.15,168.34,248380.0
2021-06-14 11:00:00,168.35,168.38,168.1,168.15,168760.0,168.35,168.38,168.1,168.15,168760.0
2021-06-14 11:05:00,168.08,168.2,168.01,168.01,95620.0,168.08,168.2,168.01,168.01,95620.0
2021-06-14 11:10:00,167.99,168.22,167.99,168.18,18000.0,167.99,168.22,167.99,168.18,18000.0
2021-06-14 11:15:00,168.25,168.38,168.24,168.3,57520.0,168.25,168.38,168.24,168.3,57520.0
2021-06-14 11:20:00,168.3,168.37,168.17,168.2,48900.0,168.3,168.37,168.17,168.2,48900.0
2021-06-14 11:25:00,168.19,168.29,168.1,168.28,47600.0,168.19,168.29,168.1,168.28,47600.0
2021-06-14 11:30:00,168.2,168.32,168.2,168.23,38140.0,168.2,168.32,168.2,168.23,38140.0
2021-06-14 11:35:00,168.24,168.35,168.11,168.2,94720.0,168.24,168.35,168.11,168.2,94720.0
2021-06-14 11:40:00,168.25,168.26,168.1,168.25,60740.0,168.25,168.26,168.1,168.25,60740.0
2021-06-14 11:45:00,168.27,168.46,168.2,168.4,151880.0,168.27,168.46,168.2,168.4,151880.0
2021-06-14 11:50:00,168.41,168.5,168.36,168.48,84840.0,168.41,168.5,168.36,168.48,84840.0
2021-06-14 11:55:00,168.5,168.5,168.39,168.41,51440.0,168.5,168.5,168.39,168.41,51440.0
2021-06-14 12:00:00,168.39,168.44,168.3,168.41,46200.0,168.39,168.44,168.3,168.41,46200.0
2021-06-14 12:05:00,168.41,168.51,168.32,168.51,74760.0,168.41,168.51,168.32,168.51,74760.0
2021-06-14 12:10:00,168.43,168.43,168.33,168.36,74120.0,168.43,168.43,168.33,168.36,74120.0
2021-06-14 12:15:00,168.36,168.4,168.28,168.4,171160.0,168.36,168.4,168.28,168.4,171160.0
2021-06-14 12:20:00,168.37,168.38,168.27,168.33,126820.0,168.37,168.38,168.27,168.33,126820.0
2021-06-14 12:25:00,168.31,168.44,168.3,168.38,91600.0,168.31,168.44,168.3,168.38,91600.0
2021-06-14 12:30:00,168.32,168.43,168.3,168.39,87240.0,168.32,168.43,168.3,168.39,87240.0
2021-06-14 12:35:00,168.38,168.41,168.3,168.33,70800.0,168.38,168.41,168.3,168.33,70800.0
2021-06-14 12:40:00,168.35,168.38,168.32,168.35,28540.0,168.35,168.38,168.32,168.35,28540.0
2021-06-14 12:45:00,168.31,168.32,168.21,168.27,57540.0,168.31,168.32,168.21,168.27,57540.0
2021-06-14 12:50:00,168.29,168.35,168.24,168.34,75960.0,168.29,168.35,168.24,168.34,75960.0
2021-06-14 12:55:00,168.33,168.37,168.29,168.32,46000.0,168.33,168.37,168.29,168.32,46000.0
2021-06-14 13:00:00,168.3,168.43,168.27,168.27,65500.0,168.3,168.43,168.27,168.27,65500.0
2021-06-14 13:05:00,168.21,168.33,168.21,168.29,50000.0,168.21,168.33,168.21,168.29,50000.0
2021-06-14 13:10:00,168.28,168.31,168.25,168.26,70940.0,168.28,168.31,168.25,168.26,70940.0
2021-06-14 13:15:00,168.24,168.25,168.13,168.13,55880.0,168.24,168.25,168.13,168.13,55880.0
2021-06-14 13:20:00,168.1,168.18,168.08,168.15,78160.0,168.1,168.18,168.08,168.15,78160.0
2021-06-14 13:25:00,168.14,168.23,168.1,168.15,56000.0,168.14,168.23,168.1,168.15,56000.0
2021-06-14 13:30:00,168.2,168.23,168.16,168.23,38720.0,168.2,168.23,168.16,168.23,38720.0
2021-06-14 13:35:00,168.19,168.28,168.19,168.26,24500.0,168.19,168.28,168.19,168.26,24500.0
2021-06-14 13:40:00,168.31,168.32,168.28,168.32,67840.0,168.31,168.32,168.28,168.32,67840.0
2021-06-14 13:45:00,168.27,168.46,168.26,168.42,69060.0,168.27,168.46,168.26,168.42,69060.0
2021-06-14 13:50:00,168.45,168.45,168.33,168.35,60000.0,168.45,168.45,168.33,168.35,60000.0
2021-06-14 13:55:00,168.3,168.37,168.25,168.34,42420.0,168.3,168.37,168.25,168.34,42420.0
2021-06-14 14:00:00,168.39,168.4,168.34,168.39,14000.0,168.39,168.4,168.34,168.39,14000.0
2021-06-14 14:05:00,168.4,168.43,168.35,168.35,44840.0,168.4,168.43,168.35,168.35,44840.0
2021-06-14 14:10:00,168.33,168.38,168.3,168.36,20100.0,168.33,168.38,168.3,168.36,20100.0
2021-06-14 14:15:00,168.36,168.48,168.35,168.39,79640.0,168.36,168.48,168.35,168.39,79640.0
2021-06-14 14:20:00,168.4,168.41,168.3,168.3,41660.0,168.4,168.41,168.3,168.3,41660.0
2021-06-14 14:25:00,168.27,168.27,168.11,168.15,99280.0,168.27,168.27,168.11,168.15,99280.0
2021-06-14 14:30:00,168.2,168.3,168.2,168.3,44000.0,168.2,168.3,168.2,168.3,44000.0
2021-06-14 14:35:00,168.31,168.31,168.12,168.17,125480.0,168.31,168.31,168.12,168.17,125480.0
2021-06-14 14:40:00,168.16,168.3,168.12,168.28,65000.0,168.16,168.3,168.12,168.28,65000.0
2021-06-14 14:45:00,168.3,168.3,168.03,168.07,119120.0,168.3,168.3,168.03,168.07,119120.0
2021-06-14 14:50:00,168.07,168.09,167.95,168.08,237140.0,168.07,168.09,167.95,168.08,237140.0
2021-06-14 14:55:00,168.02,168.02,167.96,167.99,86540.0,168.02,168.02,167.96,167.99,86540.0
2021-06-14 15:00:00,168.0,168.13,167.97,168.11,133900.0,168.0,168.13,167.97,168.11,133900.0
2021-06-14 15:05:00,168.02,168.05,167.96,168.02,45800.0,168.02,168.05,167.96,168.02,45800.0
2021-06-14 15:10:00,168.04,168.05,167.95,167.96,47800.0,168.04,168.05,167.95,167.96,47800.0
2021-06-14 15:15:00,168.0,168.12,168.0,168.0,152600.0,168.0,168.12,168.0,168.0,152600.0
2021-06-14 15:20:00,168.04,168.11,168.0,168.08,107360.0,168.04,168.11,168.0,168.08,107360.0
2021-06-14 15:25:00,168.07,168.25,168.07,168.25,196260.0,168.07,168.25,168.07,168.25,196260.0
2021-06-14 15:30:00,168.3,168.3,168.2,168.2,105400.0,168.3,168.3,168.2,168.2,105400.0
2021-06-14 15:35:00,168.23,168.25,168.12,168.18,136480.0,168.23,168.25,168.12,168.18,136480.0
2021-06-14 15:40:00,168.21,168.46,168.21,168.46,283720.0,168.21,168.46,168.21,168.46,283720.0
2021-06-14 15:45:00,168.46,168.55,168.35,168.55,370900.0,168.46,168.55,168.35,168.55,370900.0
2021-06-14 15:50:00,168.58,168.97,168.44,168.97,1013240.0,168.58,168.97,168.44,168.97,1013240.0
2021-06-14 15:55:00,168.96,169.25,168.91,169.25,1748120.0,168.96,169.25,168.91,169.25,1748120.0
2021-06-15 09:30:00,169.19,169.2,168.35,168.6,1713800.0,169.19,169.2,168.35,168.6,1713800.0
2021-06-15 09:35:00,168.6,168.9,168.31,168.7,868280.0,168.6,168.9,168.31,168.7,868280.0
2021-06-15 09:40:00,168.64,169.6,168.6,169.53,1084260.0,168.64,169.6,168.6,169.53,1084260.0
2021-06-15 09:45:00,169.53,169.85,169.27,169.74,998900.0,169.53,169.85,169.27,169.74,998900.0
2021-06-15 09:50:00,169.71,169.78,169.41,169.56,403820.0,169.71,169.78,169.41,169.56,403820.0
2021-06-15 09:55:00,169.56,169.7,169.02,169.3,694680.0,169.56,169.7,169.02,169.3,694680.0
2021-06-15 10:00:00,169.27,169.36,168.88,168.97,440360.0,169.27,169.36,168.88,168.97,440360.0
2021-06-15 10:05:00,168.91,169.04,168.73,168.99,521260.0,168.91,169.04,168.73,168.99,521260.0
2021-06-15 10:10:00,168.98,169.11,168.76,168.83,288860.0,168.98,169.11,168.76,168.83,288860.0
2021-06-15 10:15:00,168.78,168.94,168.71,168.75,224700.0,168.78,168.94,168.71,168.75,224700.0
2021-06-15 10:20:00,168.8,169.2,168.8,168.86,317820.0,168.8,169.2,168.8,168.86,317820.0
2021-06-15 10:25:00,168.91,168.93,168.65,168.79,299840.0,168.91,168.93,168.65,168.79,299840.0
2021-06-15 10:30:00,168.79,168.91,168.69,168.69,258280.0,168.79,168.91,168.69,168.69,258280.0
2021-06-15 10:35:00,168.67,168.71,168.58,168.7,153560.0,168.67,168.71,168.58,168.7,153560.0
2021-06-15 10:40:00,168.71,168.72,168.38,168.53,196500.0,168.71,168.72,168.38,168.53,196500.0
2021-06-15 10:45:00,168.5,168.6,168.44,168.6,213560.0,168.5,168.6,168.44,168.6,213560.0
2021-06-15 10:50:00,168.55,168.72,168.54,168.72,101200.0,168.55,168.72,168.54,168.72,101200.0
2021-06-15 10:55:00,168.75,168.83,168.63,168.73,364020.0,168.75,168.83,168.63,168.73,364020.0
2021-06-15 11:00:00,168.71,168.82,168.71,168.8,107400.0,168.71,168.82,168.71,168.8,107400.0
2021-06-15 11:05:00,168.82,168.9,168.81,168.89,96140.0,168.82,168.9,168.81,168.89,96140.0
2021-06-15 11:10:00,168.83,168.87,168.69,168.71,220940.0,168.83,168.87,168.69,168.71,220940.0
2021-06-15 11:15:00,168.73,168.77,168.6,168.61,407520.0,168.73,168.77,168.6,168.61,407520.0
2021-06-15 11:20:00,168.56,168.56,168.44,168.52,358320.0,168.56,168.56,168.44,168.52,358320.0
2021-06-15 11:25:00,168.54,168.54,168.34,168.36,474240.0,168.54,168.54,168.34,168.36,474240.0
2021-06-15 11:30:00,168.35,168.4,168.16,168.3,404000.0,168.35,168.4,168.16,168.3,404000.0
2021-06-15 11:35:00,168.29,168.35,168.19,168.28,271760.0,168.29,168.35,168.19,168.28,271760.0
2021-06-15 11:40:00,168.26,168.43,168.21,168.43,169800.0,168.26,168.43,168.21,168.43,169800.0
2021-06-15 11:45:00,168.42,168.52,168.42,168.52,208060.0,168.42,168.52,168.42,168.52,208060.0
2021-06-15 11:50:00,168.56,168.6,168.4,168.48,405720.0,168.56,168.6,168.4,168.48,405720.0
2021-06-15 11:55:00,168.46,168.65,168.46,168.59,213080.0,168.46,168.65,168.46,168.59,213080.0
2021-06-15 12:00:00,168.65,168.73,168.56,168.7,58000.0,168.65,168.73,168.56,168.7,58000.0
2021-06-15 12:05:00,168.71,168.71,168.54,168.57,64380.0,168.71,168.71,168.54,168.57,64380.0
2021-06-15 12:10:00,168.61,168.73,168.61,168.67,98140.0,168.61,168.73,168.61,168.67,98140.0
2021-06-15 12:15:00,168.67,168.7,168.55,168.7,64140.0,168.67,168.7,168.55,168.7,64140.0
2021-06-15 12:20:00,168.68,168.69,168.6,168.61,83320.0,168.68,168.69,168.6,168.61,83320.0
2021-06-15 12:25:00,168.66,168.74,168.56,168.74,78580.0,168.66,168.74,168.56,168.74,78580.0
2021-06-15 12:30:00,168.75,169.03,168.75,168.99,245960.0,168.75,169.03,168.75,168.99,245960.0
2021-06-15 12:35:00,168.96,169.03,168.93,168.96,155460.0,168.96,169.03,168.93,168.96,155460.0
2021-06-15 12:40:00,168.92,168.95,168.84,168.85,48720.0,168.92,168.95,168.84,168.85,48720.0
2021-06-15 12:45:00,168.85,168.85,168.57,168.57,65480.0,168.85,168.85,168.57,168.57,65480.0
2021-06-15 12:50:00,168.59,168.66,168.52,168.56,114700.0,168.59,168.66,168.52,168.56,114700.0
2021-06-15 12:55:00,168.54,168.59,168.43,168.53,119080.0,168.54,168.59,168.43,168.53,119080.0
2021-06-15 13:00:00,168.54,168.57,168.46,168.57,40640.0,168.54,168.57,168.46,168.57,40640.0
2021-06-15 13:05:00,168.57,168.57,168.5,168.54,40900.0,168.57,168.57,168.5,168.54,40900.0
2021-06-15 13:10:00,168.52,168.6,168.5,168.57,81140.0,168.52,168.6,168.5,168.57,81140.0
2021-06-15 13:15:00,168.55,168.62,168.45,168.6,150940.0,168.55,168.62,168.45,168.6,150940.0
2021-06-15 13:20:00,168.61,168.66,168.5,168.65,67800.0,168.61,168.66,168.5,168.65,67800.0
2021-06-15 13:25:00,168.67,168.72,168.61,168.7,57580.0,168.67,168.72,168.61,168.7,57580.0
2021-06-15 13:30:00,168.7,168.93,168.7,168.88,138780.0,168.7,168.93,168.7,168.88,138780.0
2021-06-15 13:35:00,168.88,168.97,168.87,168.91,210160.0,168.88,168.97,168.87,168.91,210160.0
2021-06-15 13:40:00,168.9,168.93,168.82,168.9,89340.0,168.9,168.93,168.82,168.9,89340.0
2021-06-15 13:45:00,168.9,169.07,168.82,169.07,193360.0,168.9,169.07,168.82,169.07,193360.0
2021-06-15 13:50:00,169.06,169.19,169.03,169.14,215360.0,169.06,169.19,169.03,169.14,215360.0
2021-06-15 13:55:00,169.15,169.19,169.05,169.14,90760.0,169.15,169.19,169.05,169.14,90760.0
2021-06-15 14:00:00,169.1,169.17,169.1,169.13,75440.0,169.1,169.17,169.1,169.13,75440.0
2021-06-15 14:05:00,169.18,169.26,169.14,169.2,156920.0,169.18,169.26,169.14,169.2,156920.0
2021-06-15 14:10:00,169.2,169.2,168.9,168.9,159160.0,169.2,169.2,168.9,168.9,159160.0
2021-06-15 14:15:00,168.9,169.0,168.88,168.93,127780.0,168.9,169.0,168.88,168.93,127780.0
2021-06-15 14:20:00,168.93,169.0,168.93,168.97,78660.0,168.93,169.0,168.93,168.97,78660.0
2021-06-15 14:25:00,168.9,168.95,168.89,168.95,36020.0,168.9,168.95,168.89,168.95,36020.0
2021-06-15 14:30:00,168.95,168.95,168.78,168.8,66160.0,168.95,168.95,168.78,168.8,66160.0
2021-06-15 14:35:00,168.82,168.82,168.71,168.71,132380.0,168.82,168.82,168.71,168.71,132380.0
2021-06-15 14:40:00,168.7,168.78,168.63,168.74,277820.0,168.7,168.78,168.63,168.74,277820.0
2021-06-15 14:45:00,168.71,168.82,168.71,168.82,75940.0,168.71,168.82,168.71,168.82,75940.0
2021-06-15 14:50:00,168.82,168.9,168.75,168.88,51340.0,168.82,168.9,168.75,168.88,51340.0
2021-06-15 14:55:00,168.87,168.99,168.86,168.95,109960.0,168.87,168.99,168.86,168.95,109960.0
2021-06-15 15:00:00,168.86,168.89,168.7,168.7,76200.0,168.86,168.89,168.7,168.7,76200.0
2021-06-15 15:05:00,168.72,168.95,168.72,168.95,77920.0,168.72,168.95,168.72,168.95,77920.0
2021-06-15 15:10:00,168.95,169.06,168.91,169.06,139540.0,168.95,169.06,168.91,169.06,139540.0
2021-06-15 15:15:00,169.1,169.17,169.1,169.14,119420.0,169.1,169.17,169.1,169.14,119420.0
2021-06-15 15:20:00,169.14,169.19,169.0,169.06,118920.0,169.14,169.19,169.0,169.06,118920.0
2021-06-15 15:25:00,169.03,169.04,168.9,168.96,141940.0,169.03,169.04,168.9,168.96,141940.0
2021-06-15 15:30:00,168.97,168.97,168.82,168.87,106460.0,168.97,168.97,168.82,168.87,106460.0
2021-06-15 15:35:00,168.88,169.17,168.81,169.17,202200.0,168.88,169.17,168.81,169.17,202200.0
2021-06-15 15:40:00,169.17,169.43,169.14,169.33,469980.0,169.17,169.43,169.14,169.33,469980.0
2021-06-15 15:45:00,169.31,169.49,169.26,169.49,277120.0,169.31,169.49,169.26,169.49,277120.0
2021-06-15 15:50:00,169.45,169.45,169.01,169.07,513760.0,169.45,169.45,169.01,169.07,513760.0
2021-06-15 15:55:00,169.13,169.24,169.02,169.24,513240.0,169.13,169.24,169.02,169.24,513240.0
2021-06-16 09:30:00,169.6,170.25,169.45,169.65,2200320.0,169.6,170.25,169.45,169.65,2200320.0
2021-06-16 09:35:00,169.71,170.1,169.54,170.06,805000.0,169.71,170.1,169.54,170.06,805000.0
2021-06-16 09:40:00,170.08,170.3,169.79,169.8,1257700.0,170.08,170.3,169.79,169.8,1257700.0
2021-06-16 09:45:00,169.85,170.18,169.85,170.16,757420.0,169.85,170.18,169.85,170.16,757420.0
2021-06-16 09:50:00,170.23,170.45,170.11,170.33,1258720.0,170.23,170.45,170.11,170.33,1258720.0
2021-06-16 09:55:00,170.35,170.44,170.06,170.29,556900.0,170.35,170.44,170.06,170.29,556900.0
2021-06-16 10:00:00,170.34,170.37,170.07,170.32,472480.0,170.34,170.37,170.07,170.32,472480.0
2021-06-16 10:05:00,170.32,170.66,170.3,170.6,794140.0,170.32,170.66,170.3,170.6,794140.0
2021-06-16 10:10:00,170.58,170.69,170.45,170.55,493560.0,170.58,170.69,170.45,170.55,493560.0
2021-06-16 10:15:00,170.57,170.7,170.48,170.65,318920.0,170.57,170.7,170.48,170.65,318920.0
2021-06-16 10:20:00,170.63,170.79,170.63,170.79,402480.0,170.63,170.79,170.63,170.79,402480.0
2021-06-16 10:25:00,170.8,170.84,170.62,170.7,481380.0,170.8,170.84,170.62,170.7,481380.0
2021-06-16 10:30:00,170.7,170.75,170.52,170.52,358440.0,170.7,170.75,170.52,170.52,358440.0
2021-06-16 10:35:00,170.53,170.72,170.53,170.53,239160.0,170.53,170.72,170.53,170.53,239160.0
2021-06-16 10:40:00,170.54,170.64,170.41,170.49,297400.0,170.54,170.64,170.41,170.49,297400.0
2021-06-16 10:45:00,170.49,170.52,170.34,170.52,289640.0,170.49,170.52,170.34,170.52,289640.0
2021-06-16 10:50:00,170.52,170.69,170.52,170.55,207200.0,170.52,170.69,170.52,170.55,207200.0
2021-06-16 10:55:00,170.58,170.66,170.48,170.48,199080.0,170.58,170.66,170.48,170.48,199080.0
2021-06-16 11:00:00,170.48,170.52,170.29,170.4,208100.0,170.48,170.52,170.29,170.4,208100.0
2021-06-16 11:05:00,170.46,170.5,170.26,170.38,142340.0,170.46,170.5,170.26,170.38,142340.0
2021-06-16 11:10:00,170.37,170.5,170.3,170.5,148120.0,170.37,170.5,170.3,170.5,148120.0
2021-06-16 11:15:00,170.5,170.55,170.43,170.47,73140.0,170.5,170.55,170.43,170.47,73140.0
2021-06-16 11:20:00,170.45,170.5,170.4,170.4,64900.0,170.45,170.5,170.4,170.4,64900.0
2021-06-16 11:25:00,170.37,170.39,170.26,170.33,90740.0,170.37,170.39,170.26,170.33,90740.0
2021-06-16 11:30:00,170.32,170.36,170.15,170.16,126020.0,170.32,170.36,170.15,170.16,126020.0
2021-06-16 11:35:00,170.18,170.18,169.97,170.05,237680.0,170.18,170.18,169.97,170.05,237680.0
2021-06-16 11:40:00,170.05,170.05,169.95,170.02,123880.0,170.05,170.05,169.95,170.02,123880.0
2021-06-16 11:45:00,170.02,170.08,169.98,170.06,125160.0,170.02,170.08,169.98,170.06,125160.0
2021-06-16 11:50:00,170.06,170.06,169.9,169.93,177060.0,170.06,170.06,169.9,169.93,177060.0
2021-06-16 11:55:00,169.9,169.97,169.83,169.95,209980.0,169.9,169.97,169.83,169.95,209980.0
2021-06-16 12:00:00,169.95,170.06,169.95,170.02,122140.0,169.95,170.06,169.95,170.02,122140.0
2021-06-16 12:05:00,170.0,170.02,169.88,169.99,208360.0,170.0,170.02,169.88,169.99,208360.0
2021-06-16 12:10:00,169.96,170.0,169.67,169.71,373240.0,169.96,170.0,169.67,169.71,373240.0
2021-06-16 12:15:00,169.7,169.76,169.6,169.66,179820.0,169.7,169.76,169.6,169.66,179820.0
2021-06-16 12:20:00,169.64,169.64,169.29,169.34,332860.0,169.64,169.64,169.29,169.34,332860.0
2021-06-16 12:25:00,169.3,169.41,169.13,169.4,460440.0,169.3,169.41,169.13,169.4,460440.0
2021-06-16 12:30:00,169.41,169.52,169.38,169.47,255180.0,169.41,169.52,169.38,169.47,255180.0
2021-06-16 12:35:00,169.5,169.7,169.5,169.64,236420.0,169.5,169.7,169.5,169.64,236420.0
2021-06-16 12:40:00,169.67,169.68,169.52,169.56,138380.0,169.67,169.68,169.52,169.56,138380.0
2021-06-16 12:45:00,169.54,169.65,169.54,169.64,73900.0,169.54,169.65,169.54,169.64,73900.0
2021-06-16 12:50:00,169.63,169.75,169.59,169.75,97760.0,169.63,169.75,169.59,169.75,97760.0
2021-06-16 12:55:00,169.69,169.94,169.68,169.94,153680.0,169.69,169.94,169.68,169.94,153680.0
2021-06-16 13:00:00,169.89,170.01,169.88,169.93,187860.0,169.89,170.01,169.88,169.93,187860.0
2021-06-16 13:05:00,169.98,170.03,169.9,170.03,124080.0,169.98,170.03,169.9,170.03,124080.0
2021-06-16 13:10:00,170.05,170.3,170.02,170.28,216760.0,170.05,170.3,170.02,170.28,216760.0
2021-06-16 13:15:00,170.27,170.28,170.14,170.23,180200.0,170.27,170.28,170.14,170.23,180200.0
2021-06-16 13:20:00,170.24,170.25,170.11,170.12,115660.0,170.24,170.25,170.11,170.12,115660.0
2021-06-16 13:25:00,170.16,170.23,170.11,170.18,135180.0,170.16,170.23,170.11,170.18,135180.0
2021-06-16 13:30:00,170.13,170.52,170.1,170.51,277140.0,170.13,170.52,170.1,170.51,277140.0
2021-06-16 13:35:00,170.55,170.62,170.53,170.58,389340.0,170.55,170.62,170.53,170.58,389340.0
2021-06-16 13:40:00,170.6,170.61,170.33,170.4,308800.0,170.6,170.61,170.33,170.4,308800.0
2021-06-16 13:45:00,170.38,170.39,170.14,170.19,166000.0,170.38,170.39,170.14,170.19,166000.0
2021-06-16 13:50:00,170.17,170.35,170.06,170.35,212200.0,170.17,170.35,170.06,170.35,212200.0
2021-06-16 13:55:00,170.36,170.39,170.25,170.25,140480.0,170.36,170.39,170.25,170.25,140480.0
2021-06-16 14:00:00,170.16,170.18,168.82,169.44,1160360.0,170.16,170.18,168.82,169.44,1160360.0
2021-06-16 14:05:00,169.55,170.0,169.43,169.9,799740.0,169.55,170.0,169.43,169.9,799740.0
2021-06-16 14:10:00,169.84,169.93,169.45,169.72,488680.0,169.84,169.93,169.45,169.72,488680.0
2021-06-16 14:15:00,169.6,169.65,168.78,168.97,666820.0,169.6,169.65,168.78,168.97,666820.0
2021-06-16 14:20:00,168.96,169.25,168.93,169.14,658780.0,168.96,169.25,168.93,169.14,658780.0
2021-06-16 14:25:00,169.17,169.66,169.17,169.4,746220.0,169.17,169.66,169.17,169.4,746220.0
2021-06-16 14:30:00,169.33,169.63,169.15,169.29,337520.0,169.33,169.63,169.15,169.29,337520.0
2021-06-16 14:35:00,169.36,169.37,168.79,168.84,462820.0,169.36,169.37,168.79,168.84,462820.0
2021-06-16 14:40:00,168.89,168.89,168.13,168.17,696360.0,168.89,168.89,168.13,168.17,696360.0
2021-06-16 14:45:00,168.15,168.99,168.03,168.69,559880.0,168.15,168.99,168.03,168.69,559880.0
2021-06-16 14:50:00,168.7,169.2,168.5,169.18,277660.0,168.7,169.2,168.5,169.18,277660.0
2021-06-16 14:55:00,169.14,169.78,168.96,169.75,836160.0,169.14,169.78,168.96,169.75,836160.0
2021-06-16 15:00:00,169.75,170.01,169.69,169.97,551620.0,169.75,170.01,169.69,169.97,551620.0
2021-06-16 15:05:00,169.97,170.58,169.95,170.24,990160.0,169.97,170.58,169.95,170.24,990160.0
2021-06-16 15:10:00,170.27,170.67,170.25,170.45,471280.0,170.27,170.67,170.25,170.45,471280.0
2021-06-16 15:15:00,170.46,170.66,170.39,170.57,453620.0,170.46,170.66,170.39,170.57,453620.0
2021-06-16 15:20:00,170.6,170.98,170.6,170.97,608280.0,170.6,170.98,170.6,170.97,608280.0
2021-06-16 15:25:00,170.98,171.05,170.65,170.66,661660.0,170.98,171.05,170.65,170.66,661660.0
2021-06-16 15:30:00,170.69,170.9,170.55,170.58,628820.0,170.69,170.9,170.55,170.58,628820.0
2021-06-16 15:35:00,170.58,170.97,170.52,170.95,396080.0,170.58,170.97,170.52,170.95,396080.0
2021-06-16 15:40:00,170.97,171.32,170.95,170.96,970820.0,170.97,171.32,170.95,170.96,970820.0
2021-06-16 15:45:00,170.97,171.22,170.87,170.98,545440.0,170.97,171.22,170.87,170.98,545440.0
2021-06-16 15:50:00,170.91,171.08,170.75,170.97,646500.0,170.91,171.08,170.75,170.97,646500.0
2021-06-16 15:55:00,170.97,171.09,170.69,170.74,882160.0,170.97,171.09,170.69,170.74,882160.0
2021-06-17 09:30:00,170.16,171.12,170.05,170.99,1909160.0,170.16,171.12,170.05,170.99,1909160.0
2021-06-17 09:35:00,170.96,171.42,170.95,171.31,1463280.0,170.96,171.42,170.95,171.31,1463280.0
2021-06-17 09:40:00,171.27,171.4,170.67,170.8,1677460.0,171.27,171.4,170.67,170.8,1677460.0
2021-06-17 09:45:00,170.89,170.98,170.7,170.98,584280.0,170.89,170.98,170.7,170.98,584280.0
2021-06-17 09:50:00,170.99,171.3,170.97,171.3,716240.0,170.99,171.3,170.97,171.3,716240.0
2021-06-17 09:55:00,171.3,171.5,171.17,171.2,745120.0,171.3,171.5,171.17,171.2,745120.0
2021-06-17 10:00:00,171.18,171.4,171.0,171.36,830700.0,171.18,171.4,171.0,171.36,830700.0
2021-06-17 10:05:00,171.45,171.48,170.88,171.1,554600.0,171.45,171.48,170.88,171.1,554600.0
2021-06-17 10:10:00,171.07,171.15,170.94,171.1,489200.0,171.07,171.15,170.94,171.1,489200.0
2021-06-17 10:15:00,171.15,171.31,171.06,171.31,256500.0,171.15,171.31,171.06,171.31,256500.0
2021-06-17 10:20:00,171.27,171.56,171.21,171.23,505960.0,171.27,171.56,171.21,171.23,505960.0
2021-06-17 10:25:00,171.3,171.55,171.23,171.45,250820.0,171.3,171.55,171.23,171.45,250820.0
2021-06-17 10:30:00,171.49,171.8,171.45,171.7,530320.0,171.49,171.8,171.45,171.7,530320.0
2021-06-17 10:35:00,171.71,171.88,171.65,171.7,620240.0,171.71,171.88,171.65,171.7,620240.0
2021-06-17 10:40:00,171.71,171.8,171.58,171.69,261360.0,171.71,171.8,171.58,171.69,261360.0
2021-06-17 10:45:00,171.69,171.8,171.45,171.55,266060.0,171.69,171.8,171.45,171.55,266060.0
2021-06-17 10:50:00,171.56,171.69,171.38,171.45,260300.0,171.56,171.69,171.38,171.45,260300.0
2021-06-17 10:55:00,171.51,171.51,171.22,171.4,231920.0,171.51,171.51,171.22,171.4,231920.0
2021-06-17 11:00:00,171.43,171.7,171.41,171.69,299060.0,171.43,171.7,171.41,171.69,299060.0
2021-06-17 11:05:00,171.73,172.13,171.72,172.08,638720.0,171.73,172.13,171.72,172.08,638720.0
2021-06-17 11:10:00,172.13,172.21,171.94,172.15,430380.0,172.13,172.21,171.94,172.15,430380.0
2021-06-17 11:15:00,172.17,172.88,172.14,172.82,916980.0,172.17,172.88,172.14,172.82,916980.0
2021-06-17 11:20:00,172.83,172.9,172.59,172.69,527520.0,172.83,172.9,172.59,172.69,527520.0
2021-06-17 11:25:00,172.66,172.88,172.55,172.88,391280.0,172.66,172.88,172.55,172.88,391280.0
2021-06-17 11:30:00,172.87,173.15,172.8,173.12,606240.0,172.87,173.15,172.8,173.12,606240.0
2021-06-17 11:35:00,173.11,173.33,173.09,173.18,914800.0,173.11,173.33,173.09,173.18,914800.0
2021-06-17 11:40:00,173.18,173.4,173.18,173.31,657200.0,173.18,173.4,173.18,173.31,657200.0
2021-06-17 11:45:00,173.3,173.32,173.18,173.31,705000.0,173.3,173.32,173.18,173.31,705000.0
2021-06-17 11:50:00,173.31,173.31,172.94,173.1,624480.0,173.31,173.31,172.94,173.1,624480.0
2021-06-17 11:55:00,173.1,173.16,172.86,173.0,532540.0,173.1,173.16,172.86,173.0,532540.0
2021-06-17 12:00:00,172.95,173.07,172.81,173.07,374480.0,172.95,173.07,172.81,173.07,374480.0
2021-06-17 12:05:00,173.07,173.14,172.75,172.77,471460.0,173.07,173.14,172.75,172.77,471460.0
2021-06-17 12:10:00,172.77,173.0,172.77,172.85,401500.0,172.77,173.0,172.77,172.85,401500.0
2021-06-17 12:15:00,172.86,172.86,172.54,172.71,429860.0,172.86,172.86,172.54,172.71,429860.0
2021-06-17 12:20:00,172.66,172.89,172.55,172.6,479680.0,172.66,172.89,172.55,172.6,479680.0
2021-06-17 12:25:00,172.66,172.88,172.64,172.82,246860.0,172.66,172.88,172.64,172.82,246860.0
2021-06-17 12:30:00,172.8,173.04,172.64,173.03,532720.0,172.8,173.04,172.64,173.03,532720.0
2021-06-17 12:35:00,173.02,173.35,172.96,173.35,713740.0,173.02,173.35,172.96,173.35,713740.0
2021-06-17 12:40:00,173.34,173.52,173.27,173.52,800800.0,173.34,173.52,173.27,173.52,800800.0
2021-06-17 12:45:00,173.49,173.5,173.2,173.31,569060.0,173.49,173.5,173.2,173.31,569060.0
2021-06-17 12:50:00,173.3,173.5,173.19,173.38,713640.0,173.3,173.5,173.19,173.38,713640.0
2021-06-17 12:55:00,173.37,173.37,173.15,173.2,412480.0,173.37,173.37,173.15,173.2,412480.0
2021-06-17 13:00:00,173.25,173.41,173.22,173.25,198860.0,173.25,173.41,173.22,173.25,198860.0
2021-06-17 13:05:00,173.3,173.72,173.25,173.72,749780.0,173.3,173.72,173.25,173.72,749780.0
2021-06-17 13:10:00,173.72,173.8,173.7,173.73,628700.0,173.72,173.8,173.7,173.73,628700.0
2021-06-17 13:15:00,173.75,173.96,173.75,173.77,686180.0,173.75,173.96,173.75,173.77,686180.0
2021-06-17 13:20:00,173.75,173.95,173.73,173.9,639180.0,173.75,173.95,173.73,173.9,639180.0
2021-06-17 13:25:00,173.91,173.98,173.83,173.89,602180.0,173.91,173.98,173.83,173.89,602180.0
2021-06-17 13:30:00,173.91,173.98,173.81,173.82,331700.0,173.91,173.98,173.81,173.82,331700.0
2021-06-17 13:35:00,173.81,173.9,173.68,173.87,504780.0,173.81,173.9,173.68,173.87,504780.0
2021-06-17 13:40:00,173.9,174.34,173.86,174.29,790900.0,173.9,174.34,173.86,174.29,790900.0
2021-06-17 13:45:00,174.33,174.33,174.17,174.22,477440.0,174.33,174.33,174.17,174.22,477440.0
2021-06-17 13:50:00,174.22,174.32,174.05,174.06,653880.0,174.22,174.32,174.05,174.06,653880.0
2021-06-17 13:55:00,174.07,174.2,173.98,174.1,516380.0,174.07,174.2,173.98,174.1,516380.0
2021-06-17 14:00:00,174.13,174.13,173.96,174.07,305680.0,174.13,174.13,173.96,174.07,305680.0
2021-06-17 14:05:00,174.02,174.15,173.97,174.15,183400.0,174.02,174.15,173.97,174.15,183400.0
2021-06-17 14:10:00,174.16,174.32,174.16,174.26,303220.0,174.16,174.32,174.16,174.26,303220.0
2021-06-17 14:15:00,174.27,174.4,174.24,174.39,350840.0,174.27,174.4,174.24,174.39,350840.0
2021-06-17 14:20:00,174.39,174.44,174.3,174.34,387840.0,174.39,174.44,174.3,174.34,387840.0
2021-06-17 14:25:00,174.32,174.4,174.2,174.38,207940.0,174.32,174.4,174.2,174.38,207940.0
2021-06-17 14:30:00,174.37,174.4,174.1,174.14,289620.0,174.37,174.4,174.1,174.14,289620.0
2021-06-17 14:35:00,174.16,174.36,174.11,174.35,250340.0,174.16,174.36,174.11,174.35,250340.0
2021-06-17 14:40:00,174.33,174.46,174.27,174.43,187960.0,174.33,174.46,174.27,174.43,187960.0
2021-06-17 14:45:00,174.46,174.46,174.24,174.24,168380.0,174.46,174.46,174.24,174.24,168380.0
2021-06-17 14:50:00,174.25,174.3,174.15,174.24,255640.0,174.25,174.3,174.15,174.24,255640.0
2021-06-17 14:55:00,174.26,174.37,174.17,174.24,208780.0,174.26,174.37,174.17,174.24,208780.0
2021-06-17 15:00:00,174.24,174.47,174.09,174.45,402200.0,174.24,174.47,174.09,174.45,402200.0
2021-06-17 15:05:00,174.44,174.55,174.3,174.52,583480.0,174.44,174.55,174.3,174.52,583480.0
2021-06-17 15:10:00,174.53,174.75,174.46,174.75,540320.0,174.53,174.75,174.46,174.75,540320.0
2021-06-17 15:15:00,174.73,174.86,174.68,174.84,585140.0,174.73,174.86,174.68,174.84,585140.0
2021-06-17 15:20:00,174.83,174.84,174.62,174.72,365020.0,174.83,174.84,174.62,174.72,365020.0
2021-06-17 15:25:00,174.72,174.8,174.55,174.68,340980.0,174.72,174.8,174.55,174.68,340980.0
2021-06-17 15:30:00,174.66,174.76,174.4,174.41,452400.0,174.66,174.76,174.4,174.41,452400.0
2021-06-17 15:35:00,174.4,174.63,174.2,174.59,532340.0,174.4,174.63,174.2,174.59,532340.0
2021-06-17 15:40:00,174.57,174.62,174.44,174.56,606780.0,174.57,174.62,174.44,174.56,606780.0
2021-06-17 15:45:00,174.6,174.83,174.59,174.77,558140.0,174.6,174.83,174.59,174.77,558140.0
2021-06-17 15:50:00,174.77,174.8,174.6,174.61,562600.0,174.77,174.8,174.6,174.61,562600.0
2021-06-17 15:55:00,174.56,174.75,174.48,174.48,1343540.0,174.56,174.75,174.48,174.48,1343540.0
2021-06-18 09:30:00,173.98,174.67,173.84,174.55,8522040.0,173.98,174.67,173.84,174.55,8522040.0
2021-06-18 09:35:00,174.52,174.66,174.18,174.41,987060.0,174.52,174.66,174.18,174.41,987060.0
2021-06-18 09:40:00,174.41,175.0,174.16,174.68,1164980.0,174.41,175.0,174.16,174.68,1164980.0
2021-06-18 09:45:00,174.65,175.05,174.53,174.76,1459000.0,174.65,175.05,174.53,174.76,1459000.0
2021-06-18 09:50:00,174.77,174.78,174.33,174.33,1121600.0,174.77,174.78,174.33,174.33,1121600.0
2021-06-18 09:55:00,174.33,174.84,174.31,174.65,852380.0,174.33,174.84,174.31,174.65,852380.0
2021-06-18 10:00:00,174.65,174.82,174.5,174.61,552940.0,174.65,174.82,174.5,174.61,552940.0
2021-06-18 10:05:00,174.64,174.91,174.5,174.86,475860.0,174.64,174.91,174.5,174.86,475860.0
2021-06-18 10:10:00,174.9,174.9,174.57,174.57,235060.0,174.9,174.9,174.57,174.57,235060.0
2021-06-18 10:15:00,174.55,174.91,174.49,174.82,359540.0,174.55,174.91,174.49,174.82,359540.0
2021-06-18 10:20:00,174.76,175.29,174.61,175.25,1169000.0,174.76,175.29,174.61,175.25,1169000.0
2021-06-18 10:25:00,175.18,175.29,175.03,175.11,631080.0,175.18,175.29,175.03,175.11,631080.0
2021-06-18 10:30:00,175.05,175.24,174.83,175.12,644900.0,175.05,175.24,174.83,175.12,644900.0
2021-06-18 10:35:00,175.17,175.28,175.0,175.25,493040.0,175.17,175.28,175.0,175.25,493040.0
2021-06-18 10:40:00,175.24,175.35,175.02,175.27,452380.0,175.24,175.35,175.02,175.27,452380.0
2021-06-18 10:45:00,175.31,175.35,174.86,174.86,452780.0,175.31,175.35,174.86,174.86,452780.0
2021-06-18 10:50:00,174.91,174.96,174.8,174.95,294360.0,174.91,174.96,174.8,174.95,294360.0
2021-06-18 10:55:00,174.96,175.07,174.9,174.97,182220.0,174.96,175.07,174.9,174.97,182220.0
2021-06-18 11:00:00,174.91,175.0,174.55,174.58,387960.0,174.91,175.0,174.55,174.58,387960.0
2021-06-18 11:05:00,174.61,174.73,174.54,174.62,265800.0,174.61,174.73,174.54,174.62,265800.0
2021-06-18 11:10:00,174.54,174.6,173.91,173.98,717300.0,174.54,174.6,173.91,173.98,717300.0
2021-06-18 11:15:00,174.0,174.22,173.96,174.11,393720.0,174.0,174.22,173.96,174.11,393720.0
2021-06-18 11:20:00,174.11,174.11,173.83,173.83,525760.0,174.11,174.11,173.83,173.83,525760.0
2021-06-18 11:25:00,173.8,173.92,173.7,173.72,697440.0,173.8,173.92,173.7,173.72,697440.0
2021-06-18 11:30:00,173.71,174.16,173.69,174.02,449340.0,173.71,174.16,173.69,174.02,449340.0
2021-06-18 11:35:00,174.02,174.36,174.01,174.3,280080.0,174.02,174.36,174.01,174.3,280080.0
2021-06-18 11:40:00,174.29,174.29,174.1,174.13,159700.0,174.29,174.29,174.1,174.13,159700.0
2021-06-18 11:45:00,174.18,174.38,174.14,174.34,188220.0,174.18,174.38,174.14,174.34,188220.0
2021-06-18 11:50:00,174.38,174.71,174.37,174.66,396800.0,174.38,174.71,174.37,174.66,396800.0
2021-06-18 11:55:00,174.6,174.71,174.57,174.71,142040.0,174.6,174.71,174.57,174.71,142040.0
2021-06-18 12:00:00,174.74,174.95,174.71,174.93,276900.0,174.74,174.95,174.71,174.93,276900.0
2021-06-18 12:05:00,174.93,174.93,174.82,174.88,196840.0,174.93,174.93,174.82,174.88,196840.0
2021-06-18 12:10:00,174.86,174.87,174.73,174.79,122680.0,174.86,174.87,174.73,174.79,122680.0
2021-06-18 12:15:00,174.81,174.85,174.74,174.85,132560.0,174.81,174.85,174.74,174.85,132560.0
2021-06-18 12:20:00,174.81,175.13,174.78,175.02,332500.0,174.81,175.13,174.78,175.02,332500.0
2021-06-18 12:25:00,175.03,175.1,174.91,175.05,174900.0,175.03,175.1,174.91,175.05,174900.0
2021-06-18 12:30:00,175.05,175.05,174.85,174.86,244280.0,175.05,175.05,174.85,174.86,244280.0
2021-06-18 12:35:00,174.87,174.89,174.72,174.72,98000.0,174.87,174.89,174.72,174.72,98000.0
2021-06-18 12:40:00,174.72,174.85,174.64,174.75,194600.0,174.72,174.85,174.64,174.75,194600.0
2021-06-18 12:45:00,174.74,174.83,174.61,174.81,100920.0,174.74,174.83,174.61,174.81,100920.0
2021-06-18 12:50:00,174.83,174.88,174.77,174.83,170640.0,174.83,174.88,174.77,174.83,170640.0
2021-06-18 12:55:00,174.81,174.84,174.65,174.66,105720.0,174.81,174.84,174.65,174.66,105720.0
2021-06-18 13:00:00,174.69,174.71,174.57,174.7,192740.0,174.69,174.71,174.57,174.7,192740.0
2021-06-18 13:05:00,174.65,174.93,174.65,174.9,119060.0,174.65,174.93,174.65,174.9,119060.0
2021-06-18 13:10:00,174.87,175.0,174.87,174.98,242480.0,174.87,175.0,174.87,174.98,242480.0
2021-06-18 13:15:00,174.99,175.0,174.84,174.88,265480.0,174.99,175.0,174.84,174.88,265480.0
2021-06-18 13:20:00,174.9,174.9,174.65,174.69,205760.0,174.9,174.9,174.65,174.69,205760.0
2021-06-18 13:25:00,174.7,174.7,174.57,174.64,189040.0,174.7,174.7,174.57,174.64,189040.0
2021-06-18 13:30:00,174.62,174.84,174.62,174.72,79160.0,174.62,174.84,174.62,174.72,79160.0
2021-06-18 13:35:00,174.77,174.77,174.63,174.7,90600.0,174.77,174.77,174.63,174.7,90600.0
2021-06-18 13:40:00,174.75,174.77,174.62,174.69,161400.0,174.75,174.77,174.62,174.69,161400.0
2021-06-18 13:45:00,174.69,174.69,174.35,174.38,336920.0,174.69,174.69,174.35,174.38,336920.0
2021-06-18 13:50:00,174.39,174.54,174.31,174.53,190660.0,174.39,174.54,174.31,174.53,190660.0
2021-06-18 13:55:00,174.51,174.6,174.45,174.51,97360.0,174.51,174.6,174.45,174.51,97360.0
2021-06-18 14:00:00,174.5,174.78,174.4,174.63,297380.0,174.5,174.78,174.4,174.63,297380.0
2021-06-18 14:05:00,174.66,174.76,174.63,174.7,193180.0,174.66,174.76,174.63,174.7,193180.0
2021-06-18 14:10:00,174.72,174.75,174.62,174.69,89420.0,174.72,174.75,174.62,174.69,89420.0
2021-06-18 14:15:00,174.69,174.71,174.63,174.63,141420.0,174.69,174.71,174.63,174.63,141420.0
2021-06-18 14:20:00,174.63,174.71,174.39,174.5,178560.0,174.63,174.71,174.39,174.5,178560.0
2021-06-18 14:25:00,174.46,174.59,174.39,174.55,235660.0,174.46,174.59,174.39,174.55,235660.0
2021-06-18 14:30:00,174.54,174.67,174.44,174.44,250460.0,174.54,174.67,174.44,174.44,250460.0
2021-06-18 14:35:00,174.46,174.48,174.22,174.32,159140.0,174.46,174.48,174.22,174.32,159140.0
2021-06-18 14:40:00,174.34,174.36,173.98,174.02,256560.0,174.34,174.36,173.98,174.02,256560.0
2021-06-18 14:45:00,174.03,174.23,174.03,174.14,164240.0,174.03,174.23,174.03,174.14,164240.0
2021-06-18 14:50:00,174.18,174.33,173.96,173.99,214520.0,174.18,174.33,173.96,173.99,214520.0
2021-06-18 14:55:00,174.0,174.13,173.97,174.08,224660.0,174.0,174.13,173.97,174.08,224660.0
2021-06-18 15:00:00,174.08,174.32,173.96,174.1,312720.0,174.08,174.32,173.96,174.1,312720.0
2021-06-18 15:05:00,174.12,174.12,173.8,173.84,284500.0,174.12,174.12,173.8,173.84,284500.0
2021-06-18 15:10:00,173.84,174.16,173.84,174.14,238580.0,173.84,174.16,173.84,174.14,238580.0
2021-06-18 15:15:00,174.13,174.62,174.11,174.58,425900.0,174.13,174.62,174.11,174.58,425900.0
2021-06-18 15:20:00,174.62,174.82,174.6,174.78,507000.0,174.62,174.82,174.6,174.78,507000.0
2021-06-18 15:25:00,174.78,174.82,174.71,174.78,445640.0,174.78,174.82,174.71,174.78,445640.0
2021-06-18 15:30:00,174.83,175.0,174.77,174.9,800000.0,174.83,175.0,174.77,174.9,800000.0
2021-06-18 15:35:00,174.88,174.95,174.83,174.92,300320.0,174.88,174.95,174.83,174.92,300320.0
2021-06-18 15:40:00,174.88,175.15,174.88,175.08,477300.0,174.88,175.15,174.88,175.08,477300.0
2021-06-18 15:45:00,175.1,175.12,174.6,174.6,341860.0,175.1,175.12,174.6,174.6,341860.0
2021-06-18 15:50:00,174.75,175.1,174.75,174.96,1032160.0,174.75,175.1,174.75,174.96,1032160.0
2021-06-18 15:55:00,174.95,174.95,174.24,174.32,1290780.0,174.95,174.95,174.24,174.32,1290780.0
2021-06-21 09:30:00,173.82,174.1,173.25,173.31,2090680.0,173.82,174.1,173.25,173.31,2090680.0
2021-06-21 09:35:00,173.29,173.3,171.7,172.31,1810840.0,173.29,173.3,171.7,172.31,1810840.0
2021-06-21 09:40:00,172.32,173.14,171.94,173.12,1014280.0,172.32,173.14,171.94,173.12,1014280.0
2021-06-21 09:45:00,173.15,173.2,172.5,172.88,776840.0,173.15,173.2,172.5,172.88,776840.0
2021-06-21 09:50:00,172.82,173.46,172.58,173.46,464760.0,172.82,173.46,172.58,173.46,464760.0
2021-06-21 09:55:00,173.5,173.76,173.44,173.48,625580.0,173.5,173.76,173.44,173.48,625580.0
2021-06-21 10:00:00,173.53,173.63,173.25,173.28,368740.0,173.53,173.63,173.25,173.28,368740.0
2021-06-21 10:05:00,173.28,173.29,172.75,172.79,306380.0,173.28,173.29,172.75,172.79,306380.0
2021-06-21 10:10:00,172.75,172.8,172.14,172.4,461700.0,172.75,172.8,172.14,172.4,461700.0
2021-06-21 10:15:00,172.32,172.38,171.88,171.96,531880.0,172.32,172.38,171.88,171.96,531880.0
2021-06-21 10:20:00,171.91,172.2,171.7,172.05,590100.0,171.91,172.2,171.7,172.05,590100.0
2021-06-21 10:25:00,172.1,172.46,172.1,172.34,381500.0,172.1,172.46,172.1,172.34,381500.0
2021-06-21 10:30:00,172.31,172.63,172.25,172.47,367960.0,172.31,172.63,172.25,172.47,367960.0
2021-06-21 10:35:00,172.44,172.95,172.43,172.87,397000.0,172.44,172.95,172.43,172.87,397000.0
2021-06-21 10:40:00,172.9,173.1,172.85,172.94,354240.0,172.9,173.1,172.85,172.94,354240.0
2021-06-21 10:45:00,172.96,173.06,172.76,172.95,287380.0,172.96,173.06,172.76,172.95,287380.0
2021-06-21 10:50:00,173.0,173.41,172.99,173.25,500840.0,173.0,173.41,172.99,173.25,500840.0
2021-06-21 10:55:00,173.3,173.6,173.26,173.34,357780.0,173.3,173.6,173.26,173.34,357780.0
2021-06-21 11:00:00,173.35,173.7,173.34,173.69,334600.0,173.35,173.7,173.34,173.69,334600.0
2021-06-21 11:05:00,173.67,173.9,173.65,173.81,261000.0,173.67,173.9,173.65,173.81,261000.0
2021-06-21 11:10:00,173.81,173.86,173.32,173.32,371540.0,173.81,173.86,173.32,173.32,371540.0
2021-06-21 11:15:00,173.38,173.45,173.19,173.34,231320.0,173.38,173.45,173.19,173.34,231320.0
2021-06-21 11:20:00,173.33,173.5,173.17,173.35,267240.0,173.33,173.5,173.17,173.35,267240.0
2021-06-21 11:25:00,173.3,173.48,173.1,173.34,117060.0,173.3,173.48,173.1,173.34,117060.0
2021-06-21 11:30:00,173.32,173.32,173.01,173.15,144320.0,173.32,173.32,173.01,173.15,144320.0
2021-06-21 11:35:00,173.14,173.33,173.06,173.33,104600.0,173.14,173.33,173.06,173.33,104600.0
2021-06-21 11:40:00,173.26,173.59,173.23,173.54,163280.0,173.26,173.59,173.23,173.54,163280.0
2021-06-21 11:45:00,173.54,173.67,173.44,173.64,218600.0,173.54,173.67,173.44,173.64,218600.0
2021-06-21 11:50:00,173.55,173.63,173.45,173.51,142400.0,173.55,173.63,173.45,173.51,142400.0
2021-06-21 11:55:00,173.5,173.66,173.41,173.66,178880.0,173.5,173.66,173.41,173.66,178880.0
2021-06-21 12:00:00,173.7,173.91,173.7,173.78,226640.0,173.7,173.91,173.7,173.78,226640.0
2021-06-21 12:05:00,173.78,173.79,173.62,173.63,150300.0,173.78,173.79,173.62,173.63,150300.0
2021-06-21 12:10:00,173.67,173.73,173.42,173.47,191200.0,173.67,173.73,173.42,173.47,191200.0
2021-06-21 12:15:00,173.49,173.55,173.45,173.53,84020.0,173.49,173.55,173.45,173.53,84020.0
2021-06-21 12:20:00,173.49,173.5,173.35,173.43,140040.0,173.49,173.5,173.35,173.43,140040.0
2021-06-21 12:25:00,173.44,173.65,173.44,173.6,89500.0,173.44,173.65,173.44,173.6,89500.0
2021-06-21 12:30:00,173.6,173.68,173.53,173.62,124980.0,173.6,173.68,173.53,173.62,124980.0
2021-06-21 12:35:00,173.66,173.75,173.66,173.72,124500.0,173.66,173.75,173.66,173.72,124500.0
2021-06-21 12:40:00,173.7,173.72,173.57,173.67,104920.0,173.7,173.72,173.57,173.67,104920.0
2021-06-21 12:45:00,173.65,173.78,173.58,173.58,120180.0,173.65,173.78,173.58,173.58,120180.0
2021-06-21 12:50:00,173.53,173.7,173.52,173.62,100740.0,173.53,173.7,173.52,173.62,100740.0
2021-06-21 12:55:00,173.61,173.61,173.25,173.25,192300.0,173.61,173.61,173.25,173.25,192300.0
2021-06-21 13:00:00,173.28,173.36,173.23,173.23,123860.0,173.28,173.36,173.23,173.23,123860.0
2021-06-21 13:05:00,173.25,173.29,173.16,173.27,85080.0,173.25,173.29,173.16,173.27,85080.0
2021-06-21 13:10:00,173.33,173.33,173.12,173.12,111180.0,173.33,173.33,173.12,173.12,111180.0
2021-06-21 13:15:00,173.17,173.24,173.13,173.2,77420.0,173.17,173.24,173.13,173.2,77420.0
2021-06-21 13:20:00,173.19,173.21,173.13,173.18,37660.0,173.19,173.21,173.13,173.18,37660.0
2021-06-21 13:25:00,173.17,173.29,173.11,173.13,159880.0,173.17,173.29,173.11,173.13,159880.0
2021-06-21 13:30:00,173.13,173.31,173.1,173.27,242220.0,173.13,173.31,173.1,173.27,242220.0
2021-06-21 13:35:00,173.25,173.3,173.21,173.3,86600.0,173.25,173.3,173.21,173.3,86600.0
2021-06-21 13:40:00,173.26,173.4,173.26,173.33,180100.0,173.26,173.4,173.26,173.33,180100.0
2021-06-21 13:45:00,173.31,173.31,173.15,173.29,127080.0,173.31,173.31,173.15,173.29,127080.0
2021-06-21 13:50:00,173.29,173.39,173.17,173.24,151180.0,173.29,173.39,173.17,173.24,151180.0
2021-06-21 13:55:00,173.18,173.18,173.03,173.1,136560.0,173.18,173.18,173.03,173.1,136560.0
2021-06-21 14:00:00,173.02,173.13,172.9,172.94,158900.0,173.02,173.13,172.9,172.94,158900.0
2021-06-21 14:05:00,172.9,173.09,172.9,173.08,47280.0,172.9,173.09,172.9,173.08,47280.0
2021-06-21 14:10:00,172.99,173.03,172.97,173.03,75780.0,172.99,173.03,172.97,173.03,75780.0
2021-06-21 14:15:00,173.02,173.1,173.01,173.08,72420.0,173.02,173.1,173.01,173.08,72420.0
2021-06-21 14:20:00,173.04,173.19,173.04,173.19,64380.0,173.04,173.19,173.04,173.19,64380.0
2021-06-21 14:25:00,173.17,173.31,173.15,173.3,133180.0,173.17,173.31,173.15,173.3,133180.0
2021-06-21 14:30:00,173.3,173.3,173.05,173.14,111040.0,173.3,173.3,173.05,173.14,111040.0
2021-06-21 14:35:00,173.14,173.19,172.84,172.84,180880.0,173.14,173.19,172.84,172.84,180880.0
2021-06-21 14:40:00,172.83,172.96,172.83,172.94,102700.0,172.83,172.96,172.83,172.94,102700.0
2021-06-21 14:45:00,172.89,172.98,172.87,172.93,123820.0,172.89,172.98,172.87,172.93,123820.0
2021-06-21 14:50:00,172.93,173.13,172.92,173.1,100800.0,172.93,173.13,172.92,173.1,100800.0
2021-06-21 14:55:00,173.11,173.21,173.01,173.08,79240.0,173.11,173.21,173.01,173.08,79240.0
2021-06-21 15:00:00,173.09,173.1,173.05,173.05,21060.0,173.09,173.1,173.05,173.05,21060.0
2021-06-21 15:05:00,173.13,173.15,173.07,173.09,78280.0,173.13,173.15,173.07,173.09,78280.0
2021-06-21 15:10:00,173.09,173.1,172.93,172.93,141860.0,173.09,173.1,172.93,172.93,141860.0
2021-06-21 15:15:00,172.93,173.03,172.85,172.92,126000.0,172.93,173.03,172.85,172.92,126000.0
2021-06-21 15:20:00,172.91,172.91,172.55,172.56,311180.0,172.91,172.91,172.55,172.56,311180.0
2021-06-21 15:25:00,172.6,172.62,172.42,172.51,279940.0,172.6,172.62,172.42,172.51,279940.0
2021-06-21 15:30:00,172.59,172.72,172.5,172.7,248080.0,172.59,172.72,172.5,172.7,248080.0
2021-06-21 15:35:00,172.67,172.75,172.6,172.68,249820.0,172.67,172.75,172.6,172.68,249820.0
2021-06-21 15:40:00,172.66,172.8,172.59,172.66,211440.0,172.66,172.8,172.59,172.66,211440.0
2021-06-21 15:45:00,172.64,172.64,172.35,172.46,247080.0,172.64,172.64,172.35,172.46,247080.0
2021-06-21 15:50:00,172.5,172.8,172.33,172.8,431740.0,172.5,172.8,172.33,172.8,431740.0
2021-06-21 15:55:00,172.78,172.82,172.6,172.7,790640.0,172.78,172.82,172.6,172.7,790640.0
2021-06-22 09:30:00,172.96,174.01,172.8,173.85,1619140.0,172.96,174.01,172.8,173.85,1619140.0
2021-06-22 09:35:00,173.9,174.43,173.85,174.11,1107520.0,173.9,174.43,173.85,174.11,1107520.0
2021-06-22 09:40:00,174.24,174.25,173.37,173.64,522800.0,174.24,174.25,173.37,173.64,522800.0
2021-06-22 09:45:00,173.68,174.09,173.5,173.59,460120.0,173.68,174.09,173.5,173.59,460120.0
2021-06-22 09:50:00,173.68,174.15,173.5,174.0,373180.0,173.68,174.15,173.5,174.0,373180.0
2021-06-22 09:55:00,174.03,174.42,173.84,173.93,531260.0,174.03,174.42,173.84,173.93,531260.0
2021-06-22 10:00:00,173.95,174.55,173.8,174.38,645680.0,173.95,174.55,173.8,174.38,645680.0
2021-06-22 10:05:00,174.4,174.46,174.0,174.06,298460.0,174.4,174.46,174.0,174.06,298460.0
2021-06-22 10:10:00,174.12,174.55,174.08,174.51,459140.0,174.12,174.55,174.08,174.51,459140.0
2021-06-22 10:15:00,174.5,174.61,174.37,174.58,683020.0,174.5,174.61,174.37,174.58,683020.0
2021-06-22 10:20:00,174.57,174.88,174.55,174.72,684400.0,174.57,174.88,174.55,174.72,684400.0
2021-06-22 10:25:00,174.65,174.75,174.27,174.71,521320.0,174.65,174.75,174.27,174.71,521320.0
2021-06-22 10:30:00,174.67,174.8,174.42,174.48,590680.0,174.67,174.8,174.42,174.48,590680.0
2021-06-22 10:35:00,174.48,174.65,174.25,174.26,278120.0,174.48,174.65,174.25,174.26,278120.0
2021-06-22 10:40:00,174.29,174.34,173.95,174.1,237500.0,174.29,174.34,173.95,174.1,237500.0
2021-06-22 10:45:00,174.06,174.33,174.02,174.26,118360.0,174.06,174.33,174.02,174.26,118360.0
2021-06-22 10:50:00,174.27,174.5,174.25,174.38,280320.0,174.27,174.5,174.25,174.38,280320.0
2021-06-22 10:55:00,174.4,174.4,174.24,174.34,63360.0,174.4,174.4,174.24,174.34,63360.0
2021-06-22 11:00:00,174.4,174.54,174.39,174.45,152380.0,174.4,174.54,174.39,174.45,152380.0
2021-06-22 11:05:00,174.42,174.5,174.3,174.5,99960.0,174.42,174.5,174.3,174.5,99960.0
2021-06-22 11:10:00,174.5,174.55,174.32,174.4,230980.0,174.5,174.55,174.32,174.4,230980.0
2021-06-22 11:15:00,174.4,174.48,174.33,174.48,68840.0,174.4,174.48,174.33,174.48,68840.0
2021-06-22 11:20:00,174.44,174.74,174.44,174.71,166840.0,174.44,174.74,174.44,174.71,166840.0
2021-06-22 11:25:00,174.72,174.91,174.69,174.82,462800.0,174.72,174.91,174.69,174.82,462800.0
2021-06-22 11:30:00,174.87,174.94,174.8,174.9,208620.0,174.87,174.94,174.8,174.9,208620.0
2021-06-22 11:35:00,174.9,175.33,174.9,175.31,653780.0,174.9,175.33,174.9,175.31,653780.0
2021-06-22 11:40:00,175.26,175.31,175.11,175.25,358180.0,175.26,175.31,175.11,175.25,358180.0
2021-06-22 11:45:00,175.23,175.35,174.88,175.18,359980.0,175.23,175.35,174.88,175.18,359980.0
2021-06-22 11:50:00,175.19,175.25,175.16,175.23,50140.0,175.19,175.25,175.16,175.23,50140.0
2021-06-22 11:55:00,175.19,175.2,174.99,174.99,158100.0,175.19,175.2,174.99,174.99,158100.0
2021-06-22 12:00:00,175.0,175.1,174.95,175.02,242020.0,175.0,175.1,174.95,175.02,242020.0
2021-06-22 12:05:00,175.05,175.19,175.04,175.17,128560.0,175.05,175.19,175.04,175.17,128560.0
2021-06-22 12:10:00,175.19,175.25,175.05,175.05,208940.0,175.19,175.25,175.05,175.05,208940.0
2021-06-22 12:15:00,175.08,175.15,175.05,175.14,147340.0,175.08,175.15,175.05,175.14,147340.0
2021-06-22 12:20:00,175.14,175.4,175.14,175.25,363220.0,175.14,175.4,175.14,175.25,363220.0
2021-06-22 12:25:00,175.3,175.48,175.3,175.44,257880.0,175.3,175.48,175.3,175.44,257880.0
2021-06-22 12:30:00,175.44,175.55,175.36,175.44,388640.0,175.44,175.55,175.36,175.44,388640.0
2021-06-22 12:35:00,175.4,175.51,175.36,175.36,177560.0,175.4,175.51,175.36,175.36,177560.0
2021-06-22 12:40:00,175.36,175.53,175.35,175.5,244420.0,175.36,175.53,175.35,175.5,244420.0
2021-06-22 12:45:00,175.5,175.72,175.5,175.72,239820.0,175.5,175.72,175.5,175.72,239820.0
2021-06-22 12:50:00,175.69,175.7,175.61,175.62,160400.0,175.69,175.7,175.61,175.62,160400.0
2021-06-22 12:55:00,175.64,175.75,175.51,175.68,312900.0,175.64,175.75,175.51,175.68,312900.0
2021-06-22 13:00:00,175.65,175.73,175.64,175.67,193400.0,175.65,175.73,175.64,175.67,193400.0
2021-06-22 13:05:00,175.67,175.78,175.67,175.75,167740.0,175.67,175.78,175.67,175.75,167740.0
2021-06-22 13:10:00,175.77,175.77,175.4,175.4,147980.0,175.77,175.77,175.4,175.4,147980.0
2021-06-22 13:15:00,175.39,175.39,175.2,175.32,142560.0,175.39,175.39,175.2,175.32,142560.0
2021-06-22 13:20:00,175.32,175.32,175.1,175.15,318340.0,175.32,175.32,175.1,175.15,318340.0
2021-06-22 13:25:00,175.16,175.31,175.16,175.22,112920.0,175.16,175.31,175.16,175.22,112920.0
2021-06-22 13:30:00,175.24,175.35,175.2,175.31,149280.0,175.24,175.35,175.2,175.31,149280.0
2021-06-22 13:35:00,175.3,175.56,175.28,175.52,96140.0,175.3,175.56,175.28,175.52,96140.0
2021-06-22 13:40:00,175.54,175.59,175.45,175.5,167840.0,175.54,175.59,175.45,175.5,167840.0
2021-06-22 13:45:00,175.49,175.49,175.2,175.2,104280.0,175.49,175.49,175.2,175.2,104280.0
2021-06-22 13:50:00,175.21,175.37,175.2,175.25,120140.0,175.21,175.37,175.2,175.25,120140.0
2021-06-22 13:55:00,175.3,175.39,175.19,175.26,127940.0,175.3,175.39,175.19,175.26,127940.0
2021-06-22 14:00:00,175.25,175.3,175.08,175.27,94520.0,175.25,175.3,175.08,175.27,94520.0
2021-06-22 14:05:00,175.22,175.44,175.2,175.38,145680.0,175.22,175.44,175.2,175.38,145680.0
2021-06-22 14:10:00,175.37,175.7,175.37,175.65,278560.0,175.37,175.7,175.37,175.65,278560.0
2021-06-22 14:15:00,175.66,175.71,175.57,175.7,196540.0,175.66,175.71,175.57,175.7,196540.0
2021-06-22 14:20:00,175.7,175.75,175.57,175.68,177780.0,175.7,175.75,175.57,175.68,177780.0
2021-06-22 14:25:00,175.66,175.75,175.6,175.74,223000.0,175.66,175.75,175.6,175.74,223000.0
2021-06-22 14:30:00,175.71,175.83,175.68,175.73,268920.0,175.71,175.83,175.68,175.73,268920.0
2021-06-22 14:35:00,175.72,175.75,175.55,175.7,176300.0,175.72,175.75,175.55,175.7,176300.0
2021-06-22 14:40:00,175.73,175.75,175.61,175.63,113300.0,175.73,175.75,175.61,175.63,113300.0
2021-06-22 14:45:00,175.63,175.69,175.56,175.56,111600.0,175.63,175.69,175.56,175.56,111600.0
2021-06-22 14:50:00,175.58,175.79,175.52,175.77,295720.0,175.58,175.79,175.52,175.77,295720.0
2021-06-22 14:55:00,175.79,176.0,175.79,175.99,470400.0,175.79,176.0,175.79,175.99,470400.0
2021-06-22 15:00:00,175.97,176.05,175.9,175.91,356840.0,175.97,176.05,175.9,175.91,356840.0
2021-06-22 15:05:00,175.91,176.0,175.86,175.97,221880.0,175.91,176.0,175.86,175.97,221880.0
2021-06-22 15:10:00,175.99,176.04,175.91,175.98,331560.0,175.99,176.04,175.91,175.98,331560.0
2021-06-22 15:15:00,176.0,176.07,175.95,176.02,282980.0,176.0,176.07,175.95,176.02,282980.0
2021-06-22 15:20:00,176.01,176.1,175.93,176.05,334520.0,176.01,176.1,175.93,176.05,334520.0
2021-06-22 15:25:00,176.05,176.19,176.04,176.13,271580.0,176.05,176.19,176.04,176.13,271580.0
2021-06-22 15:30:00,176.13,176.18,175.87,175.91,446980.0,176.13,176.18,175.87,175.91,446980.0
2021-06-22 15:35:00,175.89,175.89,175.73,175.8,483800.0,175.89,175.89,175.73,175.8,483800.0
2021-06-22 15:40:00,175.81,175.87,175.67,175.67,323340.0,175.81,175.87,175.67,175.67,323340.0
2021-06-22 15:45:00,175.67,175.74,175.46,175.49,586700.0,175.67,175.74,175.46,175.49,586700.0
2021-06-22 15:50:00,175.46,175.49,175.07,175.27,1172840.0,175.46,175.49,175.07,175.27,1172840.0
2021-06-22 15:55:00,175.28,175.34,175.06,175.28,944280.0,175.28,175.34,175.06,175.28,944280.0
2021-06-23 09:30:00,175.25,175.87,175.17,175.81,1998140.0,175.25,175.87,175.17,175.81,1998140.0
2021-06-23 09:35:00,175.81,176.05,175.5,175.75,954280.0,175.81,176.05,175.5,175.75,954280.0
2021-06-23 09:40:00,175.7,175.77,175.39,175.72,808800.0,175.7,175.77,175.39,175.72,808800.0
2021-06-23 09:45:00,175.77,175.78,175.28,175.7,561260.0,175.77,175.78,175.28,175.7,561260.0
2021-06-23 09:50:00,175.65,175.8,175.27,175.28,502940.0,175.65,175.8,175.27,175.28,502940.0
2021-06-23 09:55:00,175.33,175.82,175.26,175.72,684760.0,175.33,175.82,175.26,175.72,684760.0
2021-06-23 10:00:00,175.66,175.76,175.35,175.38,339260.0,175.66,175.76,175.35,175.38,339260.0
2021-06-23 10:05:00,175.36,175.55,175.28,175.28,309840.0,175.36,175.55,175.28,175.28,309840.0
2021-06-23 10:10:00,175.29,175.29,174.8,175.01,945380.0,175.29,175.29,174.8,175.01,945380.0
2021-06-23 10:15:00,175.02,175.35,175.0,175.18,340180.0,175.02,175.35,175.0,175.18,340180.0
2021-06-23 10:20:00,175.19,175.35,175.1,175.14,201420.0,175.19,175.35,175.1,175.14,201420.0
2021-06-23 10:25:00,175.16,175.2,174.92,175.05,276680.0,175.16,175.2,174.92,175.05,276680.0
2021-06-23 10:30:00,174.99,175.07,174.56,174.74,526680.0,174.99,175.07,174.56,174.74,526680.0
2021-06-23 10:35:00,174.71,174.77,174.28,174.34,561340.0,174.71,174.77,174.28,174.34,561340.0
2021-06-23 10:40:00,174.38,174.77,174.38,174.77,294780.0,174.38,174.77,174.38,174.77,294780.0
2021-06-23 10:45:00,174.74,174.82,174.47,174.48,370980.0,174.74,174.82,174.47,174.48,370980.0
2021-06-23 10:50:00,174.48,174.78,174.3,174.71,407720.0,174.48,174.78,174.3,174.71,407720.0
2021-06-23 10:55:00,174.72,174.72,174.41,174.57,288700.0,174.72,174.72,174.41,174.57,288700.0
2021-06-23 11:00:00,174.59,174.61,174.24,174.31,265360.0,174.59,174.61,174.24,174.31,265360.0
2021-06-23 11:05:00,174.28,174.59,174.28,174.44,254400.0,174.28,174.59,174.28,174.44,254400.0
2021-06-23 11:10:00,174.41,174.49,174.29,174.46,373460.0,174.41,174.49,174.29,174.46,373460.0
2021-06-23 11:15:00,174.42,174.5,174.3,174.48,167560.0,174.42,174.5,174.3,174.48,167560.0
2021-06-23 11:20:00,174.46,174.63,174.45,174.5,348920.0,174.46,174.63,174.45,174.5,348920.0
2021-06-23 11:25:00,174.5,174.5,174.31,174.36,172820.0,174.5,174.5,174.31,174.36,172820.0
2021-06-23 11:30:00,174.35,174.41,174.22,174.22,195240.0,174.35,174.41,174.22,174.22,195240.0
2021-06-23 11:35:00,174.23,174.35,174.16,174.35,201700.0,174.23,174.35,174.16,174.35,201700.0
2021-06-23 11:40:00,174.34,174.56,174.34,174.55,184140.0,174.34,174.56,174.34,174.55,184140.0
2021-06-23 11:45:00,174.56,174.56,174.44,174.49,187400.0,174.56,174.56,174.44,174.49,187400.0
2021-06-23 11:50:00,174.55,174.81,174.45,174.79,262000.0,174.55,174.81,174.45,174.79,262000.0
2021-06-23 11:55:00,174.79,174.93,174.79,174.88,243360.0,174.79,174.93,174.79,174.88,243360.0
2021-06-23 12:00:00,174.88,175.06,174.88,175.01,165520.0,174.88,175.06,174.88,175.01,165520.0
2021-06-23 12:05:00,175.04,175.21,175.04,175.11,199120.0,175.04,175.21,175.04,175.11,199120.0
2021-06-23 12:10:00,175.05,175.11,174.87,174.87,122460.0,175.05,175.11,174.87,174.87,122460.0
2021-06-23 12:15:00,174.87,174.95,174.84,174.93,70140.0,174.87,174.95,174.84,174.93,70140.0
2021-06-23 12:20:00,174.92,174.92,174.71,174.75,101080.0,174.92,174.92,174.71,174.75,101080.0
2021-06-23 12:25:00,174.74,174.76,174.59,174.67,172900.0,174.74,174.76,174.59,174.67,172900.0
2021-06-23 12:30:00,174.63,174.65,174.51,174.55,151680.0,174.63,174.65,174.51,174.55,151680.0
2021-06-23 12:35:00,174.57,174.61,174.28,174.28,223920.0,174.57,174.61,174.28,174.28,223920.0
2021-06-23 12:40:00,174.29,174.73,174.25,174.73,227980.0,174.29,174.73,174.25,174.73,227980.0
2021-06-23 12:45:00,174.74,174.79,174.62,174.75,119000.0,174.74,174.79,174.62,174.75,119000.0
2021-06-23 12:50:00,174.8,174.98,174.8,174.97,183540.0,174.8,174.98,174.8,174.97,183540.0
2021-06-23 12:55:00,174.95,174.95,174.66,174.74,163780.0,174.95,174.95,174.66,174.74,163780.0
2021-06-23 13:00:00,174.73,174.89,174.69,174.89,64000.0,174.73,174.89,174.69,174.89,64000.0
2021-06-23 13:05:00,174.84,175.0,174.73,174.96,142900.0,174.84,175.0,174.73,174.96,142900.0
2021-06-23 13:10:00,174.95,175.19,174.92,175.12,222640.0,174.95,175.19,174.92,175.12,222640.0
2021-06-23 13:15:00,175.12,175.25,175.11,175.14,158420.0,175.12,175.25,175.11,175.14,158420.0
2021-06-23 13:20:00,175.14,175.42,175.14,175.42,300040.0,175.14,175.42,175.14,175.42,300040.0
2021-06-23 13:25:00,175.43,175.49,175.3,175.37,132560.0,175.43,175.49,175.3,175.37,132560.0
2021-06-23 13:30:00,175.34,175.45,175.28,175.4,102460.0,175.34,175.45,175.28,175.4,102460.0
2021-06-23 13:35:00,175.41,175.49,175.33,175.37,176820.0,175.41,175.49,175.33,175.37,176820.0
2021-06-23 13:40:00,175.42,175.42,175.12,175.21,150780.0,175.42,175.42,175.12,175.21,150780.0
2021-06-23 13:45:00,175.2,175.25,175.15,175.22,36380.0,175.2,175.25,175.15,175.22,36380.0
2021-06-23 13:50:00,175.23,175.35,175.2,175.32,62720.0,175.23,175.35,175.2,175.32,62720.0
2021-06-23 13:55:00,175.34,175.44,175.34,175.42,67600.0,175.34,175.44,175.34,175.42,67600.0
2021-06-23 14:00:00,175.38,175.43,175.28,175.28,86420.0,175.38,175.43,175.28,175.28,86420.0
2021-06-23 14:05:00,175.31,175.35,175.25,175.25,29440.0,175.31,175.35,175.25,175.25,29440.0
2021-06-23 14:10:00,175.28,175.28,175.14,175.17,75420.0,175.28,175.28,175.14,175.17,75420.0
2021-06-23 14:15:00,175.2,175.2,174.95,175.07,131240.0,175.2,175.2,174.95,175.07,131240.0
2021-06-23 14:20:00,175.1,175.1,174.93,174.95,66140.0,175.1,175.1,174.93,174.95,66140.0
2021-06-23 14:25:00,174.95,175.15,174.95,175.05,158240.0,174.95,175.15,174.95,175.05,158240.0
2021-06-23 14:30:00,175.06,175.2,175.05,175.19,79240.0,175.06,175.2,175.05,175.19,79240.0
2021-06-23 14:35:00,175.2,175.33,175.2,175.32,100600.0,175.2,175.33,175.2,175.32,100600.0
2021-06-23 14:40:00,175.3,175.3,175.13,175.19,82120.0,175.3,175.3,175.13,175.19,82120.0
2021-06-23 14:45:00,175.17,175.26,175.17,175.24,84320.0,175.17,175.26,175.17,175.24,84320.0
2021-06-23 14:50:00,175.2,175.2,175.1,175.19,112540.0,175.2,175.2,175.1,175.19,112540.0
2021-06-23 14:55:00,175.19,175.27,175.14,175.24,83720.0,175.19,175.27,175.14,175.24,83720.0
2021-06-23 15:00:00,175.25,175.4,175.25,175.37,145460.0,175.25,175.4,175.25,175.37,145460.0
2021-06-23 15:05:00,175.35,175.35,175.16,175.21,119360.0,175.35,175.35,175.16,175.21,119360.0
2021-06-23 15:10:00,175.25,175.39,175.24,175.36,87220.0,175.25,175.39,175.24,175.36,87220.0
2021-06-23 15:15:00,175.31,175.36,175.23,175.36,97540.0,175.31,175.36,175.23,175.36,97540.0
2021-06-23 15:20:00,175.35,175.41,175.33,175.41,125020.0,175.35,175.41,175.33,175.41,125020.0
2021-06-23 15:25:00,175.42,175.43,175.33,175.41,150800.0,175.42,175.43,175.33,175.41,150800.0
2021-06-23 15:30:00,175.45,175.45,175.22,175.28,252060.0,175.45,175.45,175.22,175.28,252060.0
2021-06-23 15:35:00,175.27,175.29,175.0,175.11,166300.0,175.27,175.29,175.0,175.11,166300.0
2021-06-23 15:40:00,175.11,175.15,174.87,174.89,279980.0,175.11,175.15,174.87,174.89,279980.0
2021-06-23 15:45:00,174.87,174.92,174.73,174.77,163900.0,174.87,174.92,174.73,174.77,163900.0
2021-06-23 15:50:00,174.85,175.08,174.75,175.01,486720.0,174.85,175.08,174.75,175.01,486720.0
2021-06-23 15:55:00,174.99,175.26,174.98,175.18,581100.0,174.99,175.26,174.98,175.18,581100.0
2021-06-24 09:30:00,175.38,176.24,175.38,175.97,1763240.0,175.38,176.24,175.38,175.97,1763240.0
2021-06-24 09:35:00,175.84,176.11,175.62,175.79,612220.0,175.84,176.11,175.62,175.79,612220.0
2021-06-24 09:40:00,175.79,176.13,175.64,175.75,583040.0,175.79,176.13,175.64,175.75,583040.0
2021-06-24 09:45:00,175.77,176.02,175.73,175.93,417480.0,175.77,176.02,175.73,175.93,417480.0
2021-06-24 09:50:00,175.96,176.06,175.83,176.06,280700.0,175.96,176.06,175.83,176.06,280700.0
2021-06-24 09:55:00,176.09,176.15,175.7,175.72,536180.0,176.09,176.15,175.7,175.72,536180.0
2021-06-24 10:00:00,175.77,175.87,175.49,175.52,365380.0,175.77,175.87,175.49,175.52,365380.0
2021-06-24 10:05:00,175.52,175.67,175.4,175.6,449120.0,175.52,175.67,175.4,175.6,449120.0
2021-06-24 10:10:00,175.65,175.65,175.35,175.35,353620.0,175.65,175.65,175.35,175.35,353620.0
2021-06-24 10:15:00,175.37,175.7,175.35,175.4,415000.0,175.37,175.7,175.35,175.4,415000.0
2021-06-24 10:20:00,175.35,175.5,175.32,175.39,267480.0,175.35,175.5,175.32,175.39,267480.0
2021-06-24 10:25:00,175.42,175.42,175.0,175.21,338580.0,175.42,175.42,175.0,175.21,338580.0
2021-06-24 10:30:00,175.22,175.22,175.01,175.16,236100.0,175.22,175.22,175.01,175.16,236100.0
2021-06-24 10:35:00,175.12,175.24,175.07,175.14,496480.0,175.12,175.24,175.07,175.14,496480.0
2021-06-24 10:40:00,175.16,175.16,174.61,174.61,602420.0,175.16,175.16,174.61,174.61,602420.0
2021-06-24 10:45:00,174.65,174.85,174.61,174.66,540280.0,174.65,174.85,174.61,174.66,540280.0
2021-06-24 10:50:00,174.69,174.84,174.63,174.76,378420.0,174.69,174.84,174.63,174.76,378420.0
2021-06-24 10:55:00,174.77,174.85,174.33,174.33,424020.0,174.77,174.85,174.33,174.33,424020.0
2021-06-24 11:00:00,174.33,174.58,174.28,174.52,404020.0,174.33,174.58,174.28,174.52,404020.0
2021-06-24 11:05:00,174.54,174.68,174.5,174.65,217740.0,174.54,174.68,174.5,174.65,217740.0
2021-06-24 11:10:00,174.67,174.67,174.41,174.41,218680.0,174.67,174.67,174.41,174.41,218680.0
2021-06-24 11:15:00,174.4,174.59,174.35,174.53,248500.0,174.4,174.59,174.35,174.53,248500.0
2021-06-24 11:20:00,174.54,174.54,174.26,174.37,416120.0,174.54,174.54,174.26,174.37,416120.0
2021-06-24 11:25:00,174.38,174.41,174.3,174.41,281300.0,174.38,174.41,174.3,174.41,281300.0
2021-06-24 11:30:00,174.48,174.49,174.33,174.36,159300.0,174.48,174.49,174.33,174.36,159300.0
2021-06-24 11:35:00,174.35,174.49,174.31,174.33,199220.0,174.35,174.49,174.31,174.33,199220.0
2021-06-24 11:40:00,174.31,174.32,174.09,174.26,342020.0,174.31,174.32,174.09,174.26,342020.0
2021-06-24 11:45:00,174.25,174.39,174.18,174.38,134060.0,174.25,174.39,174.18,174.38,134060.0
2021-06-24 11:50:00,174.4,174.54,174.37,174.51,115780.0,174.4,174.54,174.37,174.51,115780.0
2021-06-24 11:55:00,174.55,174.82,174.54,174.78,281540.0,174.55,174.82,174.54,174.78,281540.0
2021-06-24 12:00:00,174.79,174.79,174.64,174.71,94020.0,174.79,174.79,174.64,174.71,94020.0
2021-06-24 12:05:00,174.7,174.74,174.6,174.64,100860.0,174.7,174.74,174.6,174.64,100860.0
2021-06-24 12:10:00,174.68,175.0,174.67,174.91,293360.0,174.68,175.0,174.67,174.91,293360.0
2021-06-24 12:15:00,174.92,174.93,174.66,174.7,247800.0,174.92,174.93,174.66,174.7,247800.0
2021-06-24 12:20:00,174.67,174.71,174.4,174.41,196080.0,174.67,174.71,174.4,174.41,196080.0
2021-06-24 12:25:00,174.46,174.55,174.45,174.5,186840.0,174.46,174.55,174.45,174.5,186840.0
2021-06-24 12:30:00,174.5,174.57,174.23,174.35,258540.0,174.5,174.57,174.23,174.35,258540.0
2021-06-24 12:35:00,174.39,174.43,174.29,174.35,118800.0,174.39,174.43,174.29,174.35,118800.0
2021-06-24 12:40:00,174.31,174.37,174.16,174.25,224760.0,174.31,174.37,174.16,174.25,224760.0
2021-06-24 12:45:00,174.22,174.24,173.81,173.85,464080.0,174.22,174.24,173.81,173.85,464080.0
2021-06-24 12:50:00,173.84,173.84,173.42,173.44,730980.0,173.84,173.84,173.42,173.44,730980.0
2021-06-24 12:55:00,173.47,173.47,173.25,173.4,572060.0,173.47,173.47,173.25,173.4,572060.0
2021-06-24 13:00:00,173.41,173.67,173.4,173.67,231660.0,173.41,173.67,173.4,173.67,231660.0
2021-06-24 13:05:00,173.65,173.65,173.51,173.51,164060.0,173.65,173.65,173.51,173.51,164060.0
2021-06-24 13:10:00,173.51,173.51,173.1,173.17,517460.0,173.51,173.51,173.1,173.17,517460.0
2021-06-24 13:15:00,173.19,173.24,172.7,172.74,546780.0,173.19,173.24,172.7,172.74,546780.0
2021-06-24 13:20:00,172.72,172.89,172.55,172.85,439800.0,172.72,172.89,172.55,172.85,439800.0
2021-06-24 13:25:00,172.89,173.0,172.8,172.81,222880.0,172.89,173.0,172.8,172.81,222880.0
2021-06-24 13:30:00,172.82,172.82,172.6,172.65,223540.0,172.82,172.82,172.6,172.65,223540.0
2021-06-24 13:35:00,172.6,172.6,172.2,172.31,735540.0,172.6,172.6,172.2,172.31,735540.0
2021-06-24 13:40:00,172.3,172.42,172.15,172.24,389500.0,172.3,172.42,172.15,172.24,389500.0
2021-06-24 13:45:00,172.23,172.29,171.9,171.93,544960.0,172.23,172.29,171.9,171.93,544960.0
2021-06-24 13:50:00,171.93,172.18,171.73,172.15,667500.0,171.93,172.18,171.73,172.15,667500.0
2021-06-24 13:55:00,172.15,172.5,172.13,172.43,538900.0,172.15,172.5,172.13,172.43,538900.0
2021-06-24 14:00:00,172.48,172.68,172.37,172.54,374500.0,172.48,172.68,172.37,172.54,374500.0
2021-06-24 14:05:00,172.54,172.6,172.38,172.46,242160.0,172.54,172.6,172.38,172.46,242160.0
2021-06-24 14:10:00,172.45,172.75,172.4,172.71,299560.0,172.45,172.75,172.4,172.71,299560.0
2021-06-24 14:15:00,172.69,172.7,172.44,172.58,256080.0,172.69,172.7,172.44,172.58,256080.0
2021-06-24 14:20:00,172.55,172.83,172.5,172.77,136060.0,172.55,172.83,172.5,172.77,136060.0
2021-06-24 14:25:00,172.73,172.85,172.73,172.77,267100.0,172.73,172.85,172.73,172.77,267100.0
2021-06-24 14:30:00,172.75,172.79,172.65,172.75,149740.0,172.75,172.79,172.65,172.75,149740.0
2021-06-24 14:35:00,172.75,172.83,172.7,172.77,126200.0,172.75,172.83,172.7,172.77,126200.0
2021-06-24 14:40:00,172.71,172.76,172.63,172.65,157740.0,172.71,172.76,172.63,172.65,157740.0
2021-06-24 14:45:00,172.72,172.72,172.5,172.51,165220.0,172.72,172.72,172.5,172.51,165220.0
2021-06-24 14:50:00,172.53,172.53,172.3,172.38,224220.0,172.53,172.53,172.3,172.38,224220.0
2021-06-24 14:55:00,172.35,172.42,172.25,172.27,172020.0,172.35,172.42,172.25,172.27,172020.0
2021-06-24 15:00:00,172.26,172.32,172.05,172.06,195980.0,172.26,172.32,172.05,172.06,195980.0
2021-06-24 15:05:00,172.03,172.25,172.02,172.15,327540.0,172.03,172.25,172.02,172.15,327540.0
2021-06-24 15:10:00,172.18,172.31,172.1,172.22,293500.0,172.18,172.31,172.1,172.22,293500.0
2021-06-24 15:15:00,172.23,172.24,172.04,172.17,236580.0,172.23,172.24,172.04,172.17,236580.0
2021-06-24 15:20:00,172.11,172.2,171.9,171.92,345680.0,172.11,172.2,171.9,171.92,345680.0
2021-06-24 15:25:00,171.95,171.99,171.75,171.79,314900.0,171.95,171.99,171.75,171.79,314900.0
2021-06-24 15:30:00,171.78,171.85,171.64,171.69,533980.0,171.78,171.85,171.64,171.69,533980.0
2021-06-24 15:35:00,171.65,171.8,171.55,171.58,396660.0,171.65,171.8,171.55,171.58,396660.0
2021-06-24 15:40:00,171.58,172.37,171.54,172.37,896540.0,171.58,172.37,171.54,172.37,896540.0
2021-06-24 15:45:00,172.4,172.49,172.21,172.21,481460.0,172.4,172.49,172.21,172.21,481460.0
2021-06-24 15:50:00,172.21,172.31,172.0,172.24,637900.0,172.21,172.31,172.0,172.24,637900.0
2021-06-24 15:55:00,172.27,172.49,172.1,172.45,1662000.0,172.27,172.49,172.1,172.45,1662000.0
2021-06-25 09:30:00,173.2,173.24,172.46,172.68,1452760.0,173.2,173.24,172.46,172.68,1452760.0
2021-06-25 09:35:00,172.65,172.67,171.8,172.02,1085260.0,172.65,172.67,171.8,172.02,1085260.0
2021-06-25 09:40:00,172.05,172.08,171.41,171.45,892740.0,172.05,172.08,171.41,171.45,892740.0
2021-06-25 09:45:00,171.57,171.71,170.83,170.87,1087420.0,171.57,171.71,170.83,170.87,1087420.0
2021-06-25 09:50:00,170.87,171.1,170.55,170.95,1337900.0,170.87,171.1,170.55,170.95,1337900.0
2021-06-25 09:55:00,170.97,171.0,170.1,170.45,1543640.0,170.97,171.0,170.1,170.45,1543640.0
2021-06-25 10:00:00,170.43,170.45,169.82,170.45,1360780.0,170.43,170.45,169.82,170.45,1360780.0
2021-06-25 10:05:00,170.43,170.48,170.1,170.24,770460.0,170.43,170.48,170.1,170.24,770460.0
2021-06-25 10:10:00,170.25,170.29,169.71,170.07,885320.0,170.25,170.29,169.71,170.07,885320.0
2021-06-25 10:15:00,170.04,170.53,169.97,170.46,718200.0,170.04,170.53,169.97,170.46,718200.0
2021-06-25 10:20:00,170.45,170.56,170.32,170.37,530400.0,170.45,170.56,170.32,170.37,530400.0
2021-06-25 10:25:00,170.36,170.83,170.36,170.51,483260.0,170.36,170.83,170.36,170.51,483260.0
2021-06-25 10:30:00,170.53,170.8,170.53,170.59,306460.0,170.53,170.8,170.53,170.59,306460.0
2021-06-25 10:35:00,170.65,170.65,170.3,170.38,280520.0,170.65,170.65,170.3,170.38,280520.0
2021-06-25 10:40:00,170.36,170.79,170.34,170.67,511520.0,170.36,170.79,170.34,170.67,511520.0
2021-06-25 10:45:00,170.67,170.67,170.42,170.42,144480.0,170.67,170.67,170.42,170.42,144480.0
2021-06-25 10:50:00,170.42,170.47,170.21,170.21,330780.0,170.42,170.47,170.21,170.21,330780.0
2021-06-25 10:55:00,170.24,170.27,169.98,170.08,501140.0,170.24,170.27,169.98,170.08,501140.0
2021-06-25 11:00:00,170.1,170.19,169.97,170.17,347540.0,170.1,170.19,169.97,170.17,347540.0
2021-06-25 11:05:00,170.19,170.42,170.15,170.42,226880.0,170.19,170.42,170.15,170.42,226880.0
2021-06-25 11:10:00,170.4,170.55,170.25,170.55,334000.0,170.4,170.55,170.25,170.55,334000.0
2021-06-25 11:15:00,170.5,170.53,170.16,170.25,419400.0,170.5,170.53,170.16,170.25,419400.0
2021-06-25 11:20:00,170.23,170.31,170.15,170.2,164920.0,170.23,170.31,170.15,170.2,164920.0
2021-06-25 11:25:00,170.23,170.42,170.23,170.34,112260.0,170.23,170.42,170.23,170.34,112260.0
2021-06-25 11:30:00,170.37,170.58,170.31,170.53,254100.0,170.37,170.58,170.31,170.53,254100.0
2021-06-25 11:35:00,170.49,170.5,170.32,170.33,161080.0,170.49,170.5,170.32,170.33,161080.0
2021-06-25 11:40:00,170.36,170.4,170.23,170.23,124760.0,170.36,170.4,170.23,170.23,124760.0
2021-06-25 11:45:00,170.27,170.29,170.16,170.17,109040.0,170.27,170.29,170.16,170.17,109040.0
2021-06-25 11:50:00,170.19,170.26,170.15,170.24,101140.0,170.19,170.26,170.15,170.24,101140.0
2021-06-25 11:55:00,170.28,170.38,170.28,170.31,141340.0,170.28,170.38,170.28,170.31,141340.0
2021-06-25 12:00:00,170.31,170.33,170.05,170.24,321700.0,170.31,170.33,170.05,170.24,321700.0
2021-06-25 12:05:00,170.19,170.3,170.19,170.2,145500.0,170.19,170.3,170.19,170.2,145500.0
2021-06-25 12:10:00,170.24,170.24,169.85,170.01,367980.0,170.24,170.24,169.85,170.01,367980.0
2021-06-25 12:15:00,169.96,170.04,169.9,170.01,161580.0,169.96,170.04,169.9,170.01,161580.0
2021-06-25 12:20:00,170.05,170.09,169.89,170.03,292120.0,170.05,170.09,169.89,170.03,292120.0
2021-06-25 12:25:00,170.06,170.09,169.76,169.79,217120.0,170.06,170.09,169.76,169.79,217120.0
2021-06-25 12:30:00,169.81,169.89,169.76,169.83,122560.0,169.81,169.89,169.76,169.83,122560.0
2021-06-25 12:35:00,169.86,169.94,169.86,169.9,114140.0,169.86,169.94,169.86,169.9,114140.0
2021-06-25 12:40:00,169.94,170.07,169.92,170.07,185480.0,169.94,170.07,169.92,170.07,185480.0
2021-06-25 12:45:00,170.06,170.15,170.02,170.03,167080.0,170.06,170.15,170.02,170.03,167080.0
2021-06-25 12:50:00,170.04,170.15,170.01,170.12,109240.0,170.04,170.15,170.01,170.12,109240.0
2021-06-25 12:55:00,170.15,170.21,170.08,170.08,95640.0,170.15,170.21,170.08,170.08,95640.0
2021-06-25 13:00:00,170.13,170.18,170.05,170.09,86940.0,170.13,170.18,170.05,170.09,86940.0
2021-06-25 13:05:00,170.1,170.12,169.89,169.93,272080.0,170.1,170.12,169.89,169.93,272080.0
2021-06-25 13:10:00,169.95,170.07,169.87,169.93,124300.0,169.95,170.07,169.87,169.93,124300.0
2021-06-25 13:15:00,169.97,170.36,169.96,170.28,335820.0,169.97,170.36,169.96,170.28,335820.0
2021-06-25 13:20:00,170.26,170.33,170.22,170.29,213320.0,170.26,170.33,170.22,170.29,213320.0
2021-06-25 13:25:00,170.32,170.33,170.11,170.17,207320.0,170.32,170.33,170.11,170.17,207320.0
2021-06-25 13:30:00,170.12,170.12,169.94,169.97,280760.0,170.12,170.12,169.94,169.97,280760.0
2021-06-25 13:35:00,169.99,170.05,169.91,170.02,133600.0,169.99,170.05,169.91,170.02,133600.0
2021-06-25 13:40:00,170.0,170.08,169.97,170.06,83380.0,170.0,170.08,169.97,170.06,83380.0
2021-06-25 13:45:00,170.03,170.05,169.98,170.05,25700.0,170.03,170.05,169.98,170.05,25700.0
2021-06-25 13:50:00,170.04,170.06,169.95,170.06,83820.0,170.04,170.06,169.95,170.06,83820.0
2021-06-25 13:55:00,170.06,170.14,170.04,170.07,133720.0,170.06,170.14,170.04,170.07,133720.0
2021-06-25 14:00:00,170.11,170.16,170.05,170.12,95300.0,170.11,170.16,170.05,170.12,95300.0
2021-06-25 14:05:00,170.13,170.47,170.13,170.44,251320.0,170.13,170.47,170.13,170.44,251320.0
2021-06-25 14:10:00,170.42,170.57,170.42,170.44,282540.0,170.42,170.57,170.42,170.44,282540.0
2021-06-25 14:15:00,170.43,170.45,170.3,170.4,144620.0,170.43,170.45,170.3,170.4,144620.0
2021-06-25 14:20:00,170.33,170.47,170.33,170.43,92940.0,170.33,170.47,170.33,170.43,92940.0
2021-06-25 14:25:00,170.42,170.46,170.17,170.19,248440.0,170.42,170.46,170.17,170.19,248440.0
2021-06-25 14:30:00,170.24,170.25,170.13,170.23,168120.0,170.24,170.25,170.13,170.23,168120.0
2021-06-25 14:35:00,170.24,170.55,170.24,170.53,171680.0,170.24,170.55,170.24,170.53,171680.0
2021-06-25 14:40:00,170.54,170.59,170.5,170.51,213140.0,170.54,170.59,170.5,170.51,213140.0
2021-06-25 14:45:00,170.5,170.5,170.38,170.43,130700.0,170.5,170.5,170.38,170.43,130700.0
2021-06-25 14:50:00,170.41,170.48,170.41,170.45,142600.0,170.41,170.48,170.41,170.45,142600.0
2021-06-25 14:55:00,170.47,170.48,170.35,170.4,122740.0,170.47,170.48,170.35,170.4,122740.0
2021-06-25 15:00:00,170.39,170.53,170.36,170.38,153580.0,170.39,170.53,170.36,170.38,153580.0
2021-06-25 15:05:00,170.38,170.39,170.25,170.36,189220.0,170.38,170.39,170.25,170.36,189220.0
2021-06-25 15:10:00,170.37,170.37,170.17,170.24,173420.0,170.37,170.37,170.17,170.24,173420.0
2021-06-25 15:15:00,170.23,170.25,170.06,170.07,141880.0,170.23,170.25,170.06,170.07,141880.0
2021-06-25 15:20:00,170.09,170.27,170.09,170.26,221640.0,170.09,170.27,170.09,170.26,221640.0
2021-06-25 15:25:00,170.25,170.25,170.11,170.16,146360.0,170.25,170.25,170.11,170.16,146360.0
2021-06-25 15:30:00,170.18,170.18,169.96,170.0,372180.0,170.18,170.18,169.96,170.0,372180.0
2021-06-25 15:35:00,169.97,170.16,169.97,170.16,227480.0,169.97,170.16,169.97,170.16,227480.0
2021-06-25 15:40:00,170.13,170.23,170.09,170.12,240660.0,170.13,170.23,170.09,170.12,240660.0
2021-06-25 15:45:00,170.13,170.18,169.99,170.01,310120.0,170.13,170.18,169.99,170.01,310120.0
2021-06-25 15:50:00,170.0,170.41,169.89,169.95,875020.0,170.0,170.41,169.89,169.95,875020.0
2021-06-25 15:55:00,169.96,170.25,169.92,170.25,1063900.0,169.96,170.25,169.92,170.25,1063900.0
2021-06-28 09:30:00,170.92,171.67,170.68,171.5,1979900.0,170.92,171.67,170.68,171.5,1979900.0
2021-06-28 09:35:00,171.51,172.08,171.51,171.98,699480.0,171.51,172.08,171.51,171.98,699480.0
2021-06-28 09:40:00,172.02,172.05,171.63,171.67,479360.0,172.02,172.05,171.63,171.67,479360.0
2021-06-28 09:45:00,171.71,171.79,171.43,171.72,447260.0,171.71,171.79,171.43,171.72,447260.0
2021-06-28 09:50:00,171.75,171.75,171.05,171.43,356740.0,171.75,171.75,171.05,171.43,356740.0
2021-06-28 09:55:00,171.43,171.77,171.31,171.77,277280.0,171.43,171.77,171.31,171.77,277280.0
2021-06-28 10:00:00,171.74,171.94,171.64,171.69,391800.0,171.74,171.94,171.64,171.69,391800.0
2021-06-28 10:05:00,171.65,171.97,171.65,171.84,229440.0,171.65,171.97,171.65,171.84,229440.0
2021-06-28 10:10:00,171.9,172.2,171.84,172.14,269740.0,171.9,172.2,171.84,172.14,269740.0
2021-06-28 10:15:00,172.1,172.17,171.75,171.91,321660.0,172.1,172.17,171.75,171.91,321660.0
2021-06-28 10:20:00,171.98,171.98,171.68,171.74,188120.0,171.98,171.98,171.68,171.74,188120.0
2021-06-28 10:25:00,171.75,171.77,171.5,171.59,157280.0,171.75,171.77,171.5,171.59,157280.0
2021-06-28 10:30:00,171.6,172.03,171.6,171.95,96000.0,171.6,172.03,171.6,171.95,96000.0
2021-06-28 10:35:00,171.96,172.15,171.93,172.0,306100.0,171.96,172.15,171.93,172.0,306100.0
2021-06-28 10:40:00,172.09,172.09,171.94,172.0,148300.0,172.09,172.09,171.94,172.0,148300.0
2021-06-28 10:45:00,171.98,172.12,171.95,171.98,116440.0,171.98,172.12,171.95,171.98,116440.0
2021-06-28 10:50:00,171.99,172.19,171.93,171.95,324340.0,171.99,172.19,171.93,171.95,324340.0
2021-06-28 10:55:00,171.92,171.92,171.68,171.72,189180.0,171.92,171.92,171.68,171.72,189180.0
2021-06-28 11:00:00,171.77,171.88,171.63,171.63,107520.0,171.77,171.88,171.63,171.63,107520.0
2021-06-28 11:05:00,171.67,171.68,171.4,171.57,126740.0,171.67,171.68,171.4,171.57,126740.0
2021-06-28 11:10:00,171.53,171.81,171.47,171.59,219860.0,171.53,171.81,171.47,171.59,219860.0
2021-06-28 11:15:00,171.54,171.68,171.53,171.68,46000.0,171.54,171.68,171.53,171.68,46000.0
2021-06-28 11:20:00,171.63,171.8,171.62,171.67,133600.0,171.63,171.8,171.62,171.67,133600.0
2021-06-28 11:25:00,171.71,171.78,171.66,171.75,65140.0,171.71,171.78,171.66,171.75,65140.0
2021-06-28 11:30:00,171.75,171.75,171.4,171.5,100500.0,171.75,171.75,171.4,171.5,100500.0
2021-06-28 11:35:00,171.5,171.61,171.4,171.61,67180.0,171.5,171.61,171.4,171.61,67180.0
2021-06-28 11:40:00,171.61,171.78,171.6,171.75,42400.0,171.61,171.78,171.6,171.75,42400.0
2021-06-28 11:45:00,171.78,171.82,171.67,171.67,156600.0,171.78,171.82,171.67,171.67,156600.0
2021-06-28 11:50:00,171.66,171.67,171.5,171.5,52560.0,171.66,171.67,171.5,171.5,52560.0
2021-06-28 11:55:00,171.42,171.46,171.3,171.31,112400.0,171.42,171.46,171.3,171.31,112400.0
2021-06-28 12:00:00,171.29,171.31,171.18,171.27,129780.0,171.29,171.31,171.18,171.27,129780.0
2021-06-28 12:05:00,171.25,171.3,171.18,171.25,43980.0,171.25,171.3,171.18,171.25,43980.0
2021-06-28 12:10:00,171.25,171.33,171.07,171.11,86920.0,171.25,171.33,171.07,171.11,86920.0
2021-06-28 12:15:00,171.1,171.1,170.9,171.04,112860.0,171.1,171.1,170.9,171.04,112860.0
2021-06-28 12:20:00,171.02,171.24,170.9,171.24,74000.0,171.02,171.24,170.9,171.24,74000.0
2021-06-28 12:25:00,171.25,171.34,171.18,171.29,108100.0,171.25,171.34,171.18,171.29,108100.0
2021-06-28 12:30:00,171.27,171.42,171.27,171.42,153000.0,171.27,171.42,171.27,171.42,153000.0
2021-06-28 12:35:00,171.4,171.4,171.29,171.29,41020.0,171.4,171.4,171.29,171.29,41020.0
2021-06-28 12:40:00,171.29,171.33,171.23,171.28,38160.0,171.29,171.33,171.23,171.28,38160.0
2021-06-28 12:45:00,171.28,171.28,171.06,171.12,28000.0,171.28,171.28,171.06,171.12,28000.0
2021-06-28 12:50:00,171.19,171.33,171.17,171.28,46460.0,171.19,171.33,171.17,171.28,46460.0
2021-06-28 12:55:00,171.3,171.3,171.15,171.16,66200.0,171.3,171.3,171.15,171.16,66200.0
2021-06-28 13:00:00,171.18,171.22,171.1,171.2,21560.0,171.18,171.22,171.1,171.2,21560.0
2021-06-28 13:05:00,171.21,171.21,171.07,171.14,33640.0,171.21,171.21,171.07,171.14,33640.0
2021-06-28 13:10:00,171.08,171.09,170.95,171.04,71040.0,171.08,171.09,170.95,171.04,71040.0
2021-06-28 13:15:00,171.0,171.06,170.87,170.95,64660.0,171.0,171.06,170.87,170.95,64660.0
2021-06-28 13:20:00,171.0,171.07,170.95,171.07,45160.0,171.0,171.07,170.95,171.07,45160.0
2021-06-28 13:25:00,171.11,171.13,171.03,171.04,22420.0,171.11,171.13,171.03,171.04,22420.0
2021-06-28 13:30:00,171.04,171.16,171.04,171.12,107980.0,171.04,171.16,171.04,171.12,107980.0
2021-06-28 13:35:00,171.08,171.31,171.08,171.24,82400.0,171.08,171.31,171.08,171.24,82400.0
2021-06-28 13:40:00,171.24,171.32,171.22,171.25,63900.0,171.24,171.32,171.22,171.25,63900.0
2021-06-28 13:45:00,171.3,171.33,171.23,171.23,64980.0,171.3,171.33,171.23,171.23,64980.0
2021-06-28 13:50:00,171.12,171.16,171.06,171.09,35820.0,171.12,171.16,171.06,171.09,35820.0
2021-06-28 13:55:00,171.06,171.1,171.04,171.05,24000.0,171.06,171.1,171.04,171.05,24000.0
2021-06-28 14:00:00,171.03,171.14,170.93,171.06,97540.0,171.03,171.14,170.93,171.06,97540.0
2021-06-28 14:05:00,171.1,171.15,171.01,171.13,80140.0,171.1,171.15,171.01,171.13,80140.0
2021-06-28 14:10:00,171.16,171.18,171.1,171.16,90360.0,171.16,171.18,171.1,171.16,90360.0
2021-06-28 14:15:00,171.12,171.26,171.12,171.2,83540.0,171.12,171.26,171.12,171.2,83540.0
2021-06-28 14:20:00,171.24,171.26,171.1,171.1,129820.0,171.24,171.26,171.1,171.1,129820.0
2021-06-28 14:25:00,171.1,171.17,171.03,171.17,104160.0,171.1,171.17,171.03,171.17,104160.0
2021-06-28 14:30:00,171.13,171.19,171.13,171.18,32000.0,171.13,171.19,171.13,171.18,32000.0
2021-06-28 14:35:00,171.16,171.17,171.13,171.16,72280.0,171.16,171.17,171.13,171.16,72280.0
2021-06-28 14:40:00,171.16,171.19,171.06,171.06,40020.0,171.16,171.19,171.06,171.06,40020.0
2021-06-28 14:45:00,171.08,171.08,171.0,171.08,24700.0,171.08,171.08,171.0,171.08,24700.0
2021-06-28 14:50:00,171.08,171.35,171.08,171.28,148280.0,171.08,171.35,171.08,171.28,148280.0
2021-06-28 14:55:00,171.32,171.78,171.32,171.65,486960.0,171.32,171.78,171.32,171.65,486960.0
2021-06-28 15:00:00,171.68,172.0,171.46,172.0,275260.0,171.68,172.0,171.46,172.0,275260.0
2021-06-28 15:05:00,172.0,172.17,171.86,171.97,413800.0,172.0,172.17,171.86,171.97,413800.0
2021-06-28 15:10:00,171.95,171.98,171.45,171.76,156240.0,171.95,171.98,171.45,171.76,156240.0
2021-06-28 15:15:00,171.76,171.99,171.7,171.96,158580.0,171.76,171.99,171.7,171.96,158580.0
2021-06-28 15:20:00,171.9,171.95,171.71,171.78,181880.0,171.9,171.95,171.71,171.78,181880.0
2021-06-28 15:25:00,171.78,172.0,171.78,171.85,136300.0,171.78,172.0,171.78,171.85,136300.0
2021-06-28 15:30:00,171.84,172.39,171.75,172.29,483120.0,171.84,172.39,171.75,172.29,483120.0
2021-06-28 15:35:00,172.32,172.4,172.26,172.37,355380.0,172.32,172.4,172.26,172.37,355380.0
2021-06-28 15:40:00,172.35,172.38,172.26,172.31,221100.0,172.35,172.38,172.26,172.31,221100.0
2021-06-28 15:45:00,172.28,172.28,172.03,172.07,207040.0,172.28,172.28,172.03,172.07,207040.0
2021-06-28 15:50:00,172.09,172.22,172.0,172.15,599940.0,172.09,172.22,172.0,172.15,599940.0
2021-06-28 15:55:00,172.15,172.2,172.08,172.19,800880.0,172.15,172.2,172.08,172.19,800880.0
2021-06-29 09:30:00,171.94,172.1,171.53,171.88,1122880.0,171.94,172.1,171.53,171.88,1122880.0
2021-06-29 09:35:00,171.92,172.37,171.58,172.33,512700.0,171.92,172.37,171.58,172.33,512700.0
2021-06-29 09:40:00,172.37,172.7,172.15,172.64,569720.0,172.37,172.7,172.15,172.64,569720.0
2021-06-29 09:45:00,172.64,172.8,172.18,172.25,550100.0,172.64,172.8,172.18,172.25,550100.0
2021-06-29 09:50:00,172.24,172.44,172.14,172.14,249160.0,172.24,172.44,172.14,172.14,249160.0
2021-06-29 09:55:00,172.17,172.57,172.17,172.37,153660.0,172.17,172.57,172.17,172.37,153660.0
2021-06-29 10:00:00,172.38,172.44,172.16,172.16,216600.0,172.38,172.44,172.16,172.16,216600.0
2021-06-29 10:05:00,172.16,172.16,171.72,171.78,292320.0,172.16,172.16,171.72,171.78,292320.0
2021-06-29 10:10:00,171.76,171.9,171.31,171.58,497540.0,171.76,171.9,171.31,171.58,497540.0
2021-06-29 10:15:00,171.54,171.56,171.15,171.45,235000.0,171.54,171.56,171.15,171.45,235000.0
2021-06-29 10:20:00,171.4,171.75,171.36,171.48,177360.0,171.4,171.75,171.36,171.48,177360.0
2021-06-29 10:25:00,171.44,171.44,171.25,171.38,178700.0,171.44,171.44,171.25,171.38,178700.0
2021-06-29 10:30:00,171.36,171.64,171.35,171.64,162140.0,171.36,171.64,171.35,171.64,162140.0
2021-06-29 10:35:00,171.64,171.64,171.5,171.52,149180.0,171.64,171.64,171.5,171.52,149180.0
2021-06-29 10:40:00,171.5,171.65,171.49,171.5,136880.0,171.5,171.65,171.49,171.5,136880.0
2021-06-29 10:45:00,171.61,171.97,171.61,171.88,206300.0,171.61,171.97,171.61,171.88,206300.0
2021-06-29 10:50:00,171.89,171.91,171.65,171.73,115860.0,171.89,171.91,171.65,171.73,115860.0
2021-06-29 10:55:00,171.71,171.74,171.55,171.57,147640.0,171.71,171.74,171.55,171.57,147640.0
2021-06-29 11:00:00,171.55,171.6,171.37,171.39,223580.0,171.55,171.6,171.37,171.39,223580.0
2021-06-29 11:05:00,171.35,171.41,171.31,171.36,116220.0,171.35,171.41,171.31,171.36,116220.0
2021-06-29 11:10:00,171.33,171.35,171.21,171.32,115320.0,171.33,171.35,171.21,171.32,115320.0
2021-06-29 11:15:00,171.33,171.45,171.3,171.33,79720.0,171.33,171.45,171.3,171.33,79720.0
2021-06-29 11:20:00,171.31,171.41,171.24,171.39,131440.0,171.31,171.41,171.24,171.39,131440.0
2021-06-29 11:25:00,171.44,171.75,171.38,171.75,127840.0,171.44,171.75,171.38,171.75,127840.0
2021-06-29 11:30:00,171.73,171.73,171.56,171.6,93460.0,171.73,171.73,171.56,171.6,93460.0
2021-06-29 11:35:00,171.65,171.69,171.58,171.67,81320.0,171.65,171.69,171.58,171.67,81320.0
2021-06-29 11:40:00,171.71,171.71,171.58,171.6,58700.0,171.71,171.71,171.58,171.6,58700.0
2021-06-29 11:45:00,171.57,171.66,171.55,171.6,79780.0,171.57,171.66,171.55,171.6,79780.0
2021-06-29 11:50:00,171.56,171.6,171.53,171.59,57760.0,171.56,171.6,171.53,171.59,57760.0
2021-06-29 11:55:00,171.63,171.85,171.62,171.8,129860.0,171.63,171.85,171.62,171.8,129860.0
2021-06-29 12:00:00,171.78,171.78,171.62,171.64,48000.0,171.78,171.78,171.62,171.64,48000.0
2021-06-29 12:05:00,171.64,171.67,171.58,171.6,122300.0,171.64,171.67,171.58,171.6,122300.0
2021-06-29 12:10:00,171.58,171.75,171.55,171.75,57840.0,171.58,171.75,171.55,171.75,57840.0
2021-06-29 12:15:00,171.76,171.84,171.76,171.84,58900.0,171.76,171.84,171.76,171.84,58900.0
2021-06-29 12:20:00,171.85,171.93,171.8,171.9,74420.0,171.85,171.93,171.8,171.9,74420.0
2021-06-29 12:25:00,171.91,172.06,171.91,172.05,148000.0,171.91,172.06,171.91,172.05,148000.0
2021-06-29 12:30:00,172.06,172.13,171.94,171.99,155240.0,172.06,172.13,171.94,171.99,155240.0
2021-06-29 12:35:00,171.99,172.03,171.93,171.94,86100.0,171.99,172.03,171.93,171.94,86100.0
2021-06-29 12:40:00,171.96,172.1,171.96,172.1,104120.0,171.96,172.1,171.96,172.1,104120.0
2021-06-29 12:45:00,172.15,172.2,172.06,172.2,136100.0,172.15,172.2,172.06,172.2,136100.0
2021-06-29 12:50:00,172.23,172.54,172.23,172.52,294000.0,172.23,172.54,172.23,172.52,294000.0
2021-06-29 12:55:00,172.48,172.65,172.41,172.62,280380.0,172.48,172.65,172.41,172.62,280380.0
2021-06-29 13:00:00,172.62,172.72,172.47,172.47,260760.0,172.62,172.72,172.47,172.47,260760.0
2021-06-29 13:05:00,172.41,172.56,172.41,172.54,76880.0,172.41,172.56,172.41,172.54,76880.0
2021-06-29 13:10:00,172.56,172.67,172.54,172.57,140560.0,172.56,172.67,172.54,172.57,140560.0
2021-06-29 13:15:00,172.58,172.58,172.42,172.46,199180.0,172.58,172.58,172.42,172.46,199180.0
2021-06-29 13:20:00,172.48,172.52,172.33,172.35,285520.0,172.48,172.52,172.33,172.35,285520.0
2021-06-29 13:25:00,172.38,172.4,172.34,172.39,32020.0,172.38,172.4,172.34,172.39,32020.0
2021-06-29 13:30:00,172.42,172.7,172.42,172.57,131640.0,172.42,172.7,172.42,172.57,131640.0
2021-06-29 13:35:00,172.56,172.61,172.51,172.52,131600.0,172.56,172.61,172.51,172.52,131600.0
2021-06-29 13:40:00,172.5,172.5,172.37,172.44,66500.0,172.5,172.5,172.37,172.44,66500.0
2021-06-29 13:45:00,172.44,172.54,172.44,172.49,82200.0,172.44,172.54,172.44,172.49,82200.0
2021-06-29 13:50:00,172.49,172.49,172.23,172.37,130660.0,172.49,172.49,172.23,172.37,130660.0
2021-06-29 13:55:00,172.35,172.52,172.34,172.43,114040.0,172.35,172.52,172.34,172.43,114040.0
2021-06-29 14:00:00,172.46,172.5,172.4,172.5,43240.0,172.46,172.5,172.4,172.5,43240.0
2021-06-29 14:05:00,172.5,172.6,172.5,172.6,223260.0,172.5,172.6,172.5,172.6,223260.0
2021-06-29 14:10:00,172.56,172.7,172.5,172.5,142880.0,172.56,172.7,172.5,172.5,142880.0
2021-06-29 14:15:00,172.5,172.66,172.48,172.59,106100.0,172.5,172.66,172.48,172.59,106100.0
2021-06-29 14:20:00,172.57,172.64,172.55,172.55,111300.0,172.57,172.64,172.55,172.55,111300.0
2021-06-29 14:25:00,172.56,172.58,172.39,172.4,122060.0,172.56,172.58,172.39,172.4,122060.0
2021-06-29 14:30:00,172.43,172.54,172.33,172.38,184420.0,172.43,172.54,172.33,172.38,184420.0
2021-06-29 14:35:00,172.39,172.39,172.2,172.26,113160.0,172.39,172.39,172.2,172.26,113160.0
2021-06-29 14:40:00,172.25,172.25,172.09,172.13,291020.0,172.25,172.25,172.09,172.13,291020.0
2021-06-29 14:45:00,172.14,172.28,172.03,172.2,260100.0,172.14,172.28,172.03,172.2,260100.0
2021-06-29 14:50:00,172.2,172.21,172.08,172.16,153840.0,172.2,172.21,172.08,172.16,153840.0
2021-06-29 14:55:00,172.16,172.29,172.14,172.27,76180.0,172.16,172.29,172.14,172.27,76180.0
2021-06-29 15:00:00,172.27,172.3,172.09,172.18,94780.0,172.27,172.3,172.09,172.18,94780.0
2021-06-29 15:05:00,172.14,172.19,172.1,172.11,58000.0,172.14,172.19,172.1,172.11,58000.0
2021-06-29 15:10:00,172.08,172.26,172.08,172.24,77480.0,172.08,172.26,172.08,172.24,77480.0
2021-06-29 15:15:00,172.24,172.32,172.19,172.3,76260.0,172.24,172.32,172.19,172.3,76260.0
2021-06-29 15:20:00,172.29,172.35,172.19,172.35,134840.0,172.29,172.35,172.19,172.35,134840.0
2021-06-29 15:25:00,172.35,172.41,172.31,172.39,92260.0,172.35,172.41,172.31,172.39,92260.0
2021-06-29 15:30:00,172.37,172.47,172.34,172.4,147940.0,172.37,172.47,172.34,172.4,147940.0
2021-06-29 15:35:00,172.39,172.45,172.39,172.43,79660.0,172.39,172.45,172.39,172.43,79660.0
2021-06-29 15:40:00,172.43,172.47,172.3,172.42,171480.0,172.43,172.47,172.3,172.42,171480.0
2021-06-29 15:45:00,172.44,172.47,172.35,172.37,79380.0,172.44,172.47,172.35,172.37,79380.0
2021-06-29 15:50:00,172.41,172.41,172.28,172.35,206560.0,172.41,172.41,172.28,172.35,206560.0
2021-06-29 15:55:00,172.35,172.47,172.23,172.47,616020.0,172.35,172.47,172.23,172.47,616020.0
2021-06-30 09:30:00,172.05,172.39,171.75,172.2,1407480.0,172.05,172.39,171.75,172.2,1407480.0
2021-06-30 09:35:00,172.24,173.35,172.04,173.04,1043800.0,172.24,173.35,172.04,173.04,1043800.0
2021-06-30 09:40:00,173.0,173.19,172.69,173.06,777000.0,173.0,173.19,172.69,173.06,777000.0
2021-06-30 09:45:00,173.1,173.55,172.89,173.42,996740.0,173.1,173.55,172.89,173.42,996740.0
2021-06-30 09:50:00,173.35,173.55,173.09,173.35,470660.0,173.35,173.55,173.09,173.35,470660.0
2021-06-30 09:55:00,173.33,173.35,172.96,173.09,447740.0,173.33,173.35,172.96,173.09,447740.0
2021-06-30 10:00:00,173.16,173.21,172.93,173.1,248200.0,173.16,173.21,172.93,173.1,248200.0
2021-06-30 10:05:00,173.1,173.24,173.07,173.2,220240.0,173.1,173.24,173.07,173.2,220240.0
2021-06-30 10:10:00,173.19,173.22,172.85,172.96,244000.0,173.19,173.22,172.85,172.96,244000.0
2021-06-30 10:15:00,172.94,173.2,172.92,173.05,270500.0,172.94,173.2,172.92,173.05,270500.0
2021-06-30 10:20:00,173.05,173.31,172.99,173.3,211200.0,173.05,173.31,172.99,173.3,211200.0
2021-06-30 10:25:00,173.3,173.47,173.19,173.3,225020.0,173.3,173.47,173.19,173.3,225020.0
2021-06-30 10:30:00,173.29,173.47,173.15,173.28,232900.0,173.29,173.47,173.15,173.28,232900.0
2021-06-30 10:35:00,173.2,173.25,172.93,173.0,258960.0,173.2,173.25,172.93,173.0,258960.0
2021-06-30 10:40:00,173.0,173.37,172.99,173.3,135020.0,173.0,173.37,172.99,173.3,135020.0
2021-06-30 10:45:00,173.36,173.58,173.1,173.1,325060.0,173.36,173.58,173.1,173.1,325060.0
2021-06-30 10:50:00,173.11,173.5,173.11,173.5,97480.0,173.11,173.5,173.11,173.5,97480.0
2021-06-30 10:55:00,173.52,173.55,173.26,173.35,246720.0,173.52,173.55,173.26,173.35,246720.0
2021-06-30 11:00:00,173.38,173.58,173.34,173.45,212700.0,173.38,173.58,173.34,173.45,212700.0
2021-06-30 11:05:00,173.5,173.5,173.35,173.39,103860.0,173.5,173.5,173.35,173.39,103860.0
2021-06-30 11:10:00,173.44,173.44,173.3,173.34,190360.0,173.44,173.44,173.3,173.34,190360.0
2021-06-30 11:15:00,173.31,173.36,172.99,173.0,201100.0,173.31,173.36,172.99,173.0,201100.0
2021-06-30 11:20:00,172.99,173.19,172.95,173.02,138540.0,172.99,173.19,172.95,173.02,138540.0
2021-06-30 11:25:00,172.98,173.11,172.95,173.01,111900.0,172.98,173.11,172.95,173.01,111900.0
2021-06-30 11:30:00,172.98,173.08,172.89,172.93,93940.0,172.98,173.08,172.89,172.93,93940.0
2021-06-30 11:35:00,172.93,173.05,172.83,172.97,135260.0,172.93,173.05,172.83,172.97,135260.0
2021-06-30 11:40:00,172.94,172.94,172.79,172.83,134400.0,172.94,172.94,172.79,172.83,134400.0
2021-06-30 11:45:00,172.89,173.18,172.83,173.18,177860.0,172.89,173.18,172.83,173.18,177860.0
2021-06-30 11:50:00,173.18,173.28,173.08,173.27,153660.0,173.18,173.28,173.08,173.27,153660.0
2021-06-30 11:55:00,173.27,173.41,173.24,173.39,128160.0,173.27,173.41,173.24,173.39,128160.0
2021-06-30 12:00:00,173.37,173.37,173.15,173.17,74380.0,173.37,173.37,173.15,173.17,74380.0
2021-06-30 12:05:00,173.23,173.39,173.23,173.34,119280.0,173.23,173.39,173.23,173.34,119280.0
2021-06-30 12:10:00,173.29,173.38,173.21,173.26,42000.0,173.29,173.38,173.21,173.26,42000.0
2021-06-30 12:15:00,173.22,173.22,173.08,173.11,67620.0,173.22,173.22,173.08,173.11,67620.0
2021-06-30 12:20:00,173.1,173.1,172.88,172.88,139700.0,173.1,173.1,172.88,172.88,139700.0
2021-06-30 12:25:00,172.85,172.86,172.57,172.7,231100.0,172.85,172.86,172.57,172.7,231100.0
2021-06-30 12:30:00,172.59,172.88,172.55,172.81,206960.0,172.59,172.88,172.55,172.81,206960.0
2021-06-30 12:35:00,172.78,172.8,172.66,172.74,151780.0,172.78,172.8,172.66,172.74,151780.0
2021-06-30 12:40:00,172.83,172.87,172.75,172.84,71800.0,172.83,172.87,172.75,172.84,71800.0
2021-06-30 12:45:00,172.83,172.83,172.65,172.75,62980.0,172.83,172.83,172.65,172.75,62980.0
2021-06-30 12:50:00,172.73,172.88,172.72,172.88,39000.0,172.73,172.88,172.72,172.88,39000.0
2021-06-30 12:55:00,172.9,172.92,172.71,172.81,84320.0,172.9,172.92,172.71,172.81,84320.0
2021-06-30 13:00:00,172.82,172.94,172.81,172.94,64380.0,172.82,172.94,172.81,172.94,64380.0
2021-06-30 13:05:00,172.93,173.06,172.93,173.01,74020.0,172.93,173.06,172.93,173.01,74020.0
2021-06-30 13:10:00,172.98,173.11,172.91,173.11,89500.0,172.98,173.11,172.91,173.11,89500.0
2021-06-30 13:15:00,173.15,173.15,172.99,172.99,66200.0,173.15,173.15,172.99,172.99,66200.0
2021-06-30 13:20:00,173.0,173.04,172.92,172.94,68720.0,173.0,173.04,172.92,172.94,68720.0
2021-06-30 13:25:00,172.94,173.0,172.86,172.96,126020.0,172.94,173.0,172.86,172.96,126020.0
2021-06-30 13:30:00,173.0,173.02,172.9,172.97,50860.0,173.0,173.02,172.9,172.97,50860.0
2021-06-30 13:35:00,172.93,173.11,172.89,173.08,104420.0,172.93,173.11,172.89,173.08,104420.0
2021-06-30 13:40:00,173.05,173.16,173.04,173.08,57560.0,173.05,173.16,173.04,173.08,57560.0
2021-06-30 13:45:00,173.09,173.1,172.98,173.03,26700.0,173.09,173.1,172.98,173.03,26700.0
2021-06-30 13:50:00,173.03,173.06,172.93,172.97,67340.0,173.03,173.06,172.93,172.97,67340.0
2021-06-30 13:55:00,172.95,172.99,172.87,172.93,109460.0,172.95,172.99,172.87,172.93,109460.0
2021-06-30 14:00:00,172.95,172.95,172.81,172.95,79560.0,172.95,172.95,172.81,172.95,79560.0
2021-06-30 14:05:00,172.94,172.95,172.83,172.83,65020.0,172.94,172.95,172.83,172.83,65020.0
2021-06-30 14:10:00,172.85,172.96,172.82,172.91,81220.0,172.85,172.96,172.82,172.91,81220.0
2021-06-30 14:15:00,172.93,173.0,172.86,172.93,57200.0,172.93,173.0,172.86,172.93,57200.0
2021-06-30 14:20:00,172.9,172.94,172.65,172.72,160840.0,172.9,172.94,172.65,172.72,160840.0
2021-06-30 14:25:00,172.72,172.73,172.64,172.73,108620.0,172.72,172.73,172.64,172.73,108620.0
2021-06-30 14:30:00,172.72,172.8,172.7,172.73,64680.0,172.72,172.8,172.7,172.73,64680.0
2021-06-30 14:35:00,172.75,172.9,172.75,172.9,80900.0,172.75,172.9,172.75,172.9,80900.0
2021-06-30 14:40:00,172.88,172.92,172.82,172.86,96780.0,172.88,172.92,172.82,172.86,96780.0
2021-06-30 14:45:00,172.86,172.87,172.76,172.77,69160.0,172.86,172.87,172.76,172.77,69160.0
2021-06-30 14:50:00,172.78,172.78,172.62,172.62,101640.0,172.78,172.78,172.62,172.62,101640.0
2021-06-30 14:55:00,172.64,172.73,172.57,172.62,161780.0,172.64,172.73,172.57,172.62,161780.0
2021-06-30 15:00:00,172.64,172.67,172.58,172.61,103800.0,172.64,172.67,172.58,172.61,103800.0
2021-06-30 15:05:00,172.62,172.74,172.6,172.68,68880.0,172.62,172.74,172.6,172.68,68880.0
2021-06-30 15:10:00,172.66,172.68,172.22,172.25,276180.0,172.66,172.68,172.22,172.25,276180.0
2021-06-30 15:15:00,172.27,172.38,172.26,172.28,271340.0,172.27,172.38,172.26,172.28,271340.0
2021-06-30 15:20:00,172.27,172.49,172.25,172.49,134720.0,172.27,172.49,172.25,172.49,134720.0
2021-06-30 15:25:00,172.44,172.52,172.39,172.44,198920.0,172.44,172.52,172.39,172.44,198920.0
2021-06-30 15:30:00,172.44,172.49,172.21,172.42,186640.0,172.44,172.49,172.21,172.42,186640.0
2021-06-30 15:35:00,172.36,172.39,172.13,172.16,210080.0,172.36,172.39,172.13,172.16,210080.0
2021-06-30 15:40:00,172.16,172.34,172.1,172.34,190300.0,172.16,172.34,172.1,172.34,190300.0
2021-06-30 15:45:00,172.35,172.51,172.31,172.36,233860.0,172.35,172.51,172.31,172.36,233860.0
2021-06-30 15:50:00,172.31,172.35,172.0,172.1,698040.0,172.31,172.35,172.0,172.1,698040.0
2021-06-30 15:55:00,172.1,172.15,171.95,171.96,1126540.0,172.1,172.15,171.95,171.96,1126540.0
2021-07-01 09:30:00,171.8,172.53,171.56,172.51,1428900.0,171.8,172.53,171.56,172.51,1428900.0
2021-07-01 09:35:00,172.53,172.81,172.38,172.5,445620.0,172.53,172.81,172.38,172.5,445620.0
2021-07-01 09:40:00,172.5,172.74,172.24,172.33,231920.0,172.5,172.74,172.24,172.33,231920.0
2021-07-01 09:45:00,172.38,172.75,172.38,172.67,368220.0,172.38,172.75,172.38,172.67,368220.0
2021-07-01 09:50:00,172.65,172.85,172.1,172.11,599400.0,172.65,172.85,172.1,172.11,599400.0
2021-07-01 09:55:00,172.1,172.39,172.0,172.06,277800.0,172.1,172.39,172.0,172.06,277800.0
2021-07-01 10:00:00,172.06,172.23,171.96,172.22,303100.0,172.06,172.23,171.96,172.22,303100.0
2021-07-01 10:05:00,172.16,172.24,172.03,172.12,118920.0,172.16,172.24,172.03,172.12,118920.0
2021-07-01 10:10:00,172.14,172.25,172.04,172.05,136080.0,172.14,172.25,172.04,172.05,136080.0
2021-07-01 10:15:00,172.04,172.13,171.58,171.58,356140.0,172.04,172.13,171.58,171.58,356140.0
2021-07-01 10:20:00,171.55,171.8,171.43,171.77,357640.0,171.55,171.8,171.43,171.77,357640.0
2021-07-01 10:25:00,171.72,171.93,171.66,171.92,189160.0,171.72,171.93,171.66,171.92,189160.0
2021-07-01 10:30:00,171.93,172.0,171.83,171.98,135480.0,171.93,172.0,171.83,171.98,135480.0
2021-07-01 10:35:00,171.97,172.3,171.97,172.05,250580.0,171.97,172.3,171.97,172.05,250580.0
2021-07-01 10:40:00,172.09,172.1,171.94,171.95,91340.0,172.09,172.1,171.94,171.95,91340.0
2021-07-01 10:45:00,171.94,171.97,171.72,171.72,62160.0,171.94,171.97,171.72,171.72,62160.0
2021-07-01 10:50:00,171.69,171.8,171.62,171.71,170980.0,171.69,171.8,171.62,171.71,170980.0
2021-07-01 10:55:00,171.65,171.77,171.61,171.71,98660.0,171.65,171.77,171.61,171.71,98660.0
2021-07-01 11:00:00,171.7,171.85,171.65,171.67,56200.0,171.7,171.85,171.65,171.67,56200.0
2021-07-01 11:05:00,171.62,171.66,171.29,171.42,247200.0,171.62,171.66,171.29,171.42,247200.0
2021-07-01 11:10:00,171.38,171.38,171.21,171.3,173660.0,171.38,171.38,171.21,171.3,173660.0
2021-07-01 11:15:00,171.28,171.36,171.09,171.18,249800.0,171.28,171.36,171.09,171.18,249800.0
2021-07-01 11:20:00,171.21,171.24,170.88,170.96,210080.0,171.21,171.24,170.88,170.96,210080.0
2021-07-01 11:25:00,170.92,171.07,170.89,171.03,203500.0,170.92,171.07,170.89,171.03,203500.0
2021-07-01 11:30:00,171.02,171.2,170.97,171.18,187960.0,171.02,171.2,170.97,171.18,187960.0
2021-07-01 11:35:00,171.18,171.24,171.12,171.16,48680.0,171.18,171.24,171.12,171.16,48680.0
2021-07-01 11:40:00,171.15,171.18,171.1,171.1,101600.0,171.15,171.18,171.1,171.1,101600.0
2021-07-01 11:45:00,171.1,171.23,171.1,171.22,35000.0,171.1,171.23,171.1,171.22,35000.0
2021-07-01 11:50:00,171.22,171.42,171.22,171.34,140180.0,171.22,171.42,171.22,171.34,140180.0
2021-07-01 11:55:00,171.39,171.47,171.32,171.4,85800.0,171.39,171.47,171.32,171.4,85800.0
2021-07-01 12:00:00,171.4,171.47,171.33,171.33,62000.0,171.4,171.47,171.33,171.33,62000.0
2021-07-01 12:05:00,171.35,171.43,171.33,171.33,41140.0,171.35,171.43,171.33,171.33,41140.0
2021-07-01 12:10:00,171.33,171.34,171.2,171.2,95500.0,171.33,171.34,171.2,171.2,95500.0
2021-07-01 12:15:00,171.22,171.22,170.98,170.99,116360.0,171.22,171.22,170.98,170.99,116360.0
2021-07-01 12:20:00,170.98,171.09,170.86,171.09,114580.0,170.98,171.09,170.86,171.09,114580.0
2021-07-01 12:25:00,171.1,171.13,170.98,170.98,130560.0,171.1,171.13,170.98,170.98,130560.0
2021-07-01 12:30:00,170.94,171.0,170.86,170.86,109420.0,170.94,171.0,170.86,170.86,109420.0
2021-07-01 12:35:00,170.82,170.85,170.71,170.77,135660.0,170.82,170.85,170.71,170.77,135660.0
2021-07-01 12:40:00,170.75,170.9,170.75,170.9,80800.0,170.75,170.9,170.75,170.9,80800.0
2021-07-01 12:45:00,170.9,170.93,170.83,170.86,89900.0,170.9,170.93,170.83,170.86,89900.0
2021-07-01 12:50:00,170.88,170.88,170.7,170.74,87340.0,170.88,170.88,170.7,170.74,87340.0
2021-07-01 12:55:00,170.76,170.85,170.65,170.73,236740.0,170.76,170.85,170.65,170.73,236740.0
2021-07-01 13:00:00,170.7,170.73,170.65,170.68,112100.0,170.7,170.73,170.65,170.68,112100.0
2021-07-01 13:05:00,170.67,170.75,170.61,170.75,126680.0,170.67,170.75,170.61,170.75,126680.0
2021-07-01 13:10:00,170.71,170.71,170.57,170.6,108760.0,170.71,170.71,170.57,170.6,108760.0
2021-07-01 13:15:00,170.55,170.61,170.47,170.58,156040.0,170.55,170.61,170.47,170.58,156040.0
2021-07-01 13:20:00,170.55,170.8,170.54,170.8,63360.0,170.55,170.8,170.54,170.8,63360.0
2021-07-01 13:25:00,170.81,170.97,170.8,170.9,160380.0,170.81,170.97,170.8,170.9,160380.0
2021-07-01 13:30:00,170.91,171.18,170.91,171.18,209480.0,170.91,171.18,170.91,171.18,209480.0
2021-07-01 13:35:00,171.18,171.34,171.14,171.31,149640.0,171.18,171.34,171.14,171.31,149640.0
2021-07-01 13:40:00,171.27,171.31,171.24,171.27,63520.0,171.27,171.31,171.24,171.27,63520.0
2021-07-01 13:45:00,171.25,171.29,171.18,171.2,79620.0,171.25,171.29,171.18,171.2,79620.0
2021-07-01 13:50:00,171.2,171.2,171.0,171.04,104520.0,171.2,171.2,171.0,171.04,104520.0
2021-07-01 13:55:00,171.01,171.03,170.91,170.92,91780.0,171.01,171.03,170.91,170.92,91780.0
2021-07-01 14:00:00,170.92,171.16,170.88,171.16,38420.0,170.92,171.16,170.88,171.16,38420.0
2021-07-01 14:05:00,171.2,171.44,171.2,171.41,275620.0,171.2,171.44,171.2,171.41,275620.0
2021-07-01 14:10:00,171.34,171.34,171.15,171.19,104600.0,171.34,171.34,171.15,171.19,104600.0
2021-07-01 14:15:00,171.24,171.36,171.21,171.34,66040.0,171.24,171.36,171.21,171.34,66040.0
2021-07-01 14:20:00,171.34,171.54,171.32,171.48,157080.0,171.34,171.54,171.32,171.48,157080.0
2021-07-01 14:25:00,171.5,171.55,171.33,171.33,87620.0,171.5,171.55,171.33,171.33,87620.0
2021-07-01 14:30:00,171.37,171.43,171.35,171.4,69360.0,171.37,171.43,171.35,171.4,69360.0
2021-07-01 14:35:00,171.42,171.44,171.27,171.35,91920.0,171.42,171.44,171.27,171.35,91920.0
2021-07-01 14:40:00,171.32,171.4,171.21,171.36,56780.0,171.32,171.4,171.21,171.36,56780.0
2021-07-01 14:45:00,171.37,171.43,171.37,171.42,113000.0,171.37,171.43,171.37,171.42,113000.0
2021-07-01 14:50:00,171.39,171.45,171.35,171.35,137540.0,171.39,171.45,171.35,171.35,137540.0
2021-07-01 14:55:00,171.31,171.35,171.2,171.24,125280.0,171.31,171.35,171.2,171.24,125280.0
2021-07-01 15:00:00,171.26,171.44,171.24,171.44,62340.0,171.26,171.44,171.24,171.44,62340.0
2021-07-01 15:05:00,171.44,171.65,171.42,171.61,159780.0,171.44,171.65,171.42,171.61,159780.0
2021-07-01 15:10:00,171.61,171.66,171.4,171.44,227840.0,171.61,171.66,171.4,171.44,227840.0
2021-07-01 15:15:00,171.43,171.51,171.3,171.43,190540.0,171.43,171.51,171.3,171.43,190540.0
2021-07-01 15:20:00,171.5,171.61,171.5,171.6,124140.0,171.5,171.61,171.5,171.6,124140.0
2021-07-01 15:25:00,171.61,171.63,171.43,171.52,76340.0,171.61,171.63,171.43,171.52,76340.0
2021-07-01 15:30:00,171.63,171.75,171.59,171.66,210440.0,171.63,171.75,171.59,171.66,210440.0
2021-07-01 15:35:00,171.65,171.65,171.53,171.58,72480.0,171.65,171.65,171.53,171.58,72480.0
2021-07-01 15:40:00,171.53,171.54,171.42,171.47,108200.0,171.53,171.54,171.42,171.47,108200.0
2021-07-01 15:45:00,171.48,171.53,171.35,171.37,183140.0,171.48,171.53,171.35,171.37,183140.0
2021-07-01 15:50:00,171.44,171.58,171.44,171.53,240220.0,171.44,171.58,171.44,171.53,240220.0
2021-07-01 15:55:00,171.56,171.72,171.45,171.65,730100.0,171.56,171.72,171.45,171.65,730100.0
2021-07-02 09:30:00,172.58,172.69,172.05,172.05,923100.0,172.58,172.69,172.05,172.05,923100.0
2021-07-02 09:35:00,172.1,172.61,172.06,172.61,526860.0,172.1,172.61,172.06,172.61,526860.0
2021-07-02 09:40:00,172.6,172.65,172.25,172.25,403020.0,172.6,172.65,172.25,172.25,403020.0
2021-07-02 09:45:00,172.27,172.7,172.26,172.63,500420.0,172.27,172.7,172.26,172.63,500420.0
2021-07-02 09:50:00,172.57,172.62,172.36,172.42,149600.0,172.57,172.62,172.36,172.42,149600.0
2021-07-02 09:55:00,172.41,172.43,172.21,172.3,174700.0,172.41,172.43,172.21,172.3,174700.0
2021-07-02 10:00:00,172.26,172.37,172.11,172.11,327200.0,172.26,172.37,172.11,172.11,327200.0
2021-07-02 10:05:00,172.17,172.29,172.14,172.29,193180.0,172.17,172.29,172.14,172.29,193180.0
2021-07-02 10:10:00,172.29,172.55,172.18,172.52,338260.0,172.29,172.55,172.18,172.52,338260.0
2021-07-02 10:15:00,172.54,172.58,172.35,172.4,210300.0,172.54,172.58,172.35,172.4,210300.0
2021-07-02 10:20:00,172.43,172.47,172.4,172.41,64920.0,172.43,172.47,172.4,172.41,64920.0
2021-07-02 10:25:00,172.4,172.4,172.21,172.31,104540.0,172.4,172.4,172.21,172.31,104540.0
2021-07-02 10:30:00,172.2,172.2,171.93,172.11,280600.0,172.2,172.2,171.93,172.11,280600.0
2021-07-02 10:35:00,172.08,172.2,172.03,172.14,88780.0,172.08,172.2,172.03,172.14,88780.0
2021-07-02 10:40:00,172.06,172.07,171.85,171.99,128340.0,172.06,172.07,171.85,171.99,128340.0
2021-07-02 10:45:00,171.99,172.2,171.99,172.2,192560.0,171.99,172.2,171.99,172.2,192560.0
2021-07-02 10:50:00,172.2,172.21,172.01,172.01,63480.0,172.2,172.21,172.01,172.01,63480.0
2021-07-02 10:55:00,172.01,172.09,171.92,171.95,133520.0,172.01,172.09,171.92,171.95,133520.0
2021-07-02 11:00:00,171.94,172.18,171.94,172.1,50440.0,171.94,172.18,171.94,172.1,50440.0
2021-07-02 11:05:00,172.06,172.15,172.04,172.12,72600.0,172.06,172.15,172.04,172.12,72600.0
2021-07-02 11:10:00,172.14,172.19,172.05,172.08,101440.0,172.14,172.19,172.05,172.08,101440.0
2021-07-02 11:15:00,172.1,172.3,172.05,172.22,113740.0,172.1,172.3,172.05,172.22,113740.0
2021-07-02 11:20:00,172.22,172.22,172.05,172.11,96580.0,172.22,172.22,172.05,172.11,96580.0
2021-07-02 11:25:00,172.11,172.16,172.05,172.12,100880.0,172.11,172.16,172.05,172.12,100880.0
2021-07-02 11:30:00,172.13,172.18,172.1,172.15,40000.0,172.13,172.18,172.1,172.15,40000.0
2021-07-02 11:35:00,172.18,172.31,172.16,172.26,92820.0,172.18,172.31,172.16,172.26,92820.0
2021-07-02 11:40:00,172.32,172.39,172.28,172.38,171140.0,172.32,172.39,172.28,172.38,171140.0
2021-07-02 11:45:00,172.38,172.5,172.37,172.4,197500.0,172.38,172.5,172.37,172.4,197500.0
2021-07-02 11:50:00,172.44,172.66,172.44,172.66,215360.0,172.44,172.66,172.44,172.66,215360.0
2021-07-02 11:55:00,172.66,172.8,172.63,172.78,385620.0,172.66,172.8,172.63,172.78,385620.0
2021-07-02 12:00:00,172.8,172.84,172.62,172.73,345340.0,172.8,172.84,172.62,172.73,345340.0
2021-07-02 12:05:00,172.76,172.97,172.76,172.96,556280.0,172.76,172.97,172.76,172.96,556280.0
2021-07-02 12:10:00,172.97,173.15,172.82,173.08,524040.0,172.97,173.15,172.82,173.08,524040.0
2021-07-02 12:15:00,173.07,173.17,173.01,173.14,343080.0,173.07,173.17,173.01,173.14,343080.0
2021-07-02 12:20:00,173.12,173.15,173.02,173.13,205460.0,173.12,173.15,173.02,173.13,205460.0
2021-07-02 12:25:00,173.16,173.45,173.12,173.32,367360.0,173.16,173.45,173.12,173.32,367360.0
2021-07-02 12:30:00,173.32,173.6,173.31,173.53,496340.0,173.32,173.6,173.31,173.53,496340.0
2021-07-02 12:35:00,173.58,173.83,173.55,173.83,457120.0,173.58,173.83,173.55,173.83,457120.0
2021-07-02 12:40:00,173.85,174.25,173.7,174.25,460620.0,173.85,174.25,173.7,174.25,460620.0
2021-07-02 12:45:00,174.23,174.36,174.08,174.23,637480.0,174.23,174.36,174.08,174.23,637480.0
2021-07-02 12:50:00,174.22,174.33,174.13,174.27,419660.0,174.22,174.33,174.13,174.27,419660.0
2021-07-02 12:55:00,174.3,174.48,174.22,174.34,324060.0,174.3,174.48,174.22,174.34,324060.0
2021-07-02 13:00:00,174.4,174.52,174.27,174.31,458900.0,174.4,174.52,174.27,174.31,458900.0
2021-07-02 13:05:00,174.31,174.35,173.9,173.95,549940.0,174.31,174.35,173.9,173.95,549940.0
2021-07-02 13:10:00,173.94,174.16,173.93,174.09,268740.0,173.94,174.16,173.93,174.09,268740.0
2021-07-02 13:15:00,174.09,174.11,173.72,173.8,293400.0,174.09,174.11,173.72,173.8,293400.0
2021-07-02 13:20:00,173.78,173.93,173.76,173.83,179120.0,173.78,173.93,173.76,173.83,179120.0
2021-07-02 13:25:00,173.85,173.9,173.79,173.84,74940.0,173.85,173.9,173.79,173.84,74940.0
2021-07-02 13:30:00,173.85,174.09,173.84,174.09,143580.0,173.85,174.09,173.84,174.09,143580.0
2021-07-02 13:35:00,174.07,174.23,174.04,174.23,117660.0,174.07,174.23,174.04,174.23,117660.0
2021-07-02 13:40:00,174.22,174.4,174.22,174.34,194480.0,174.22,174.4,174.22,174.34,194480.0
2021-07-02 13:45:00,174.34,174.34,174.19,174.27,157360.0,174.34,174.34,174.19,174.27,157360.0
2021-07-02 13:50:00,174.25,174.28,174.18,174.22,164720.0,174.25,174.28,174.18,174.22,164720.0
2021-07-02 13:55:00,174.2,174.29,174.08,174.22,355100.0,174.2,174.29,174.08,174.22,355100.0
2021-07-02 14:00:00,174.23,174.46,174.23,174.42,372240.0,174.23,174.46,174.23,174.42,372240.0
2021-07-02 14:05:00,174.42,174.51,174.41,174.47,396740.0,174.42,174.51,174.41,174.47,396740.0
2021-07-02 14:10:00,174.49,174.52,174.31,174.37,222820.0,174.49,174.52,174.31,174.37,222820.0
2021-07-02 14:15:00,174.35,174.45,174.35,174.43,120980.0,174.35,174.45,174.35,174.43,120980.0
2021-07-02 14:20:00,174.4,174.44,174.32,174.39,82160.0,174.4,174.44,174.32,174.39,82160.0
2021-07-02 14:25:00,174.38,174.45,174.38,174.43,69800.0,174.38,174.45,174.38,174.43,69800.0
2021-07-02 14:30:00,174.43,174.58,174.34,174.37,192340.0,174.43,174.58,174.34,174.37,192340.0
2021-07-02 14:35:00,174.39,174.58,174.39,174.43,268780.0,174.39,174.58,174.39,174.43,268780.0
2021-07-02 14:40:00,174.41,174.45,174.31,174.34,158580.0,174.41,174.45,174.31,174.34,158580.0
2021-07-02 14:45:00,174.35,174.37,174.21,174.26,212140.0,174.35,174.37,174.21,174.26,212140.0
2021-07-02 14:50:00,174.26,174.27,174.13,174.16,295440.0,174.26,174.27,174.13,174.16,295440.0
2021-07-02 14:55:00,174.2,174.28,174.19,174.24,263420.0,174.2,174.28,174.19,174.24,263420.0
2021-07-02 15:00:00,174.22,174.41,174.22,174.36,331660.0,174.22,174.41,174.22,174.36,331660.0
2021-07-02 15:05:00,174.39,174.65,174.37,174.63,374980.0,174.39,174.65,174.37,174.63,374980.0
2021-07-02 15:10:00,174.63,174.7,174.5,174.63,301840.0,174.63,174.7,174.5,174.63,301840.0
2021-07-02 15:15:00,174.6,174.69,174.6,174.68,268640.0,174.6,174.69,174.6,174.68,268640.0
2021-07-02 15:20:00,174.67,174.8,174.64,174.8,408300.0,174.67,174.8,174.64,174.8,408300.0
2021-07-02 15:25:00,174.79,174.88,174.75,174.86,335420.0,174.79,174.88,174.75,174.86,335420.0
2021-07-02 15:30:00,174.85,175.0,174.85,174.98,605740.0,174.85,175.0,174.85,174.98,605740.0
2021-07-02 15:35:00,174.99,175.18,174.94,175.16,592820.0,174.99,175.18,174.94,175.16,592820.0
2021-07-02 15:40:00,175.19,175.21,174.96,175.05,414100.0,175.19,175.21,174.96,175.05,414100.0
2021-07-02 15:45:00,175.03,175.13,175.03,175.12,390900.0,175.03,175.13,175.03,175.12,390900.0
2021-07-02 15:50:00,175.14,175.48,175.12,175.44,1020140.0,175.14,175.48,175.12,175.44,1020140.0
2021-07-02 15:55:00,175.45,175.59,175.36,175.55,1950320.0,175.45,175.59,175.36,175.55,1950320.0
2021-07-06 09:30:00,176.51,179.54,176.45,178.4,4561480.0,176.51,179.54,176.45,178.4,4561480.0
2021-07-06 09:35:00,178.4,179.7,178.33,178.98,2205300.0,178.4,179.7,178.33,178.98,2205300.0
2021-07-06 09:40:00,179.02,179.5,178.89,178.9,920360.0,179.02,179.5,178.89,178.9,920360.0
2021-07-06 09:45:00,178.86,179.4,178.56,179.34,1053620.0,178.86,179.4,178.56,179.34,1053620.0
2021-07-06 09:50:00,179.36,179.88,179.05,179.88,1012000.0,179.36,179.88,179.05,179.88,1012000.0
2021-07-06 09:55:00,179.9,180.36,179.65,180.36,1487720.0,179.9,180.36,179.65,180.36,1487720.0
2021-07-06 10:00:00,180.33,180.98,180.26,180.82,1545720.0,180.33,180.98,180.26,180.82,1545720.0
2021-07-06 10:05:00,180.79,181.42,180.69,181.35,1158920.0,180.79,181.42,180.69,181.35,1158920.0
2021-07-06 10:10:00,181.35,181.4,180.95,181.14,1040060.0,181.35,181.4,180.95,181.14,1040060.0
2021-07-06 10:15:00,181.18,181.18,180.79,180.81,750760.0,181.18,181.18,180.79,180.81,750760.0
2021-07-06 10:20:00,180.77,180.93,180.6,180.6,570960.0,180.77,180.93,180.6,180.6,570960.0
2021-07-06 10:25:00,180.59,181.2,180.55,181.16,505280.0,180.59,181.2,180.55,181.16,505280.0
2021-07-06 10:30:00,181.2,181.25,180.55,180.61,545560.0,181.2,181.25,180.55,180.61,545560.0
2021-07-06 10:35:00,180.59,180.78,180.35,180.65,666040.0,180.59,180.78,180.35,180.65,666040.0
2021-07-06 10:40:00,180.65,181.69,180.63,181.59,884420.0,180.65,181.69,180.63,181.59,884420.0
2021-07-06 10:45:00,181.6,181.85,181.53,181.81,708560.0,181.6,181.85,181.53,181.81,708560.0
2021-07-06 10:50:00,181.82,181.97,181.74,181.78,676660.0,181.82,181.97,181.74,181.78,676660.0
2021-07-06 10:55:00,181.8,182.09,181.61,181.61,768880.0,181.8,182.09,181.61,181.61,768880.0
2021-07-06 11:00:00,181.59,181.87,181.38,181.86,740280.0,181.59,181.87,181.38,181.86,740280.0
2021-07-06 11:05:00,181.86,182.25,181.79,182.22,786120.0,181.86,182.25,181.79,182.22,786120.0
2021-07-06 11:10:00,182.2,182.24,181.82,181.9,408600.0,182.2,182.24,181.82,181.9,408600.0
2021-07-06 11:15:00,181.97,182.25,181.82,181.99,749180.0,181.97,182.25,181.82,181.99,749180.0
2021-07-06 11:20:00,181.93,182.21,181.89,182.01,567040.0,181.93,182.21,181.89,182.01,567040.0
2021-07-06 11:25:00,182.04,182.05,181.61,181.99,543140.0,182.04,182.05,181.61,181.99,543140.0
2021-07-06 11:30:00,181.93,182.0,181.74,181.79,262700.0,181.93,182.0,181.74,181.79,262700.0
2021-07-06 11:35:00,181.86,181.92,181.59,181.6,187800.0,181.86,181.92,181.59,181.6,187800.0
2021-07-06 11:40:00,181.62,181.65,181.34,181.34,376380.0,181.62,181.65,181.34,181.34,376380.0
2021-07-06 11:45:00,181.31,181.36,180.93,181.05,863380.0,181.31,181.36,180.93,181.05,863380.0
2021-07-06 11:50:00,181.05,181.62,181.05,181.55,474160.0,181.05,181.62,181.05,181.55,474160.0
2021-07-06 11:55:00,181.6,181.87,181.6,181.78,380200.0,181.6,181.87,181.6,181.78,380200.0
2021-07-06 12:00:00,181.73,181.73,181.21,181.21,345840.0,181.73,181.73,181.21,181.21,345840.0
2021-07-06 12:05:00,181.21,181.39,180.65,180.67,500380.0,181.21,181.39,180.65,180.67,500380.0
2021-07-06 12:10:00,180.65,180.95,180.65,180.75,435140.0,180.65,180.95,180.65,180.75,435140.0
2021-07-06 12:15:00,180.78,180.88,180.36,180.39,353120.0,180.78,180.88,180.36,180.39,353120.0
2021-07-06 12:20:00,180.4,180.96,180.23,180.85,892360.0,180.4,180.96,180.23,180.85,892360.0
2021-07-06 12:25:00,180.85,181.0,180.83,180.89,265180.0,180.85,181.0,180.83,180.89,265180.0
2021-07-06 12:30:00,180.81,181.75,180.61,181.64,1183680.0,180.81,181.75,180.61,181.64,1183680.0
2021-07-06 12:35:00,181.64,181.68,180.93,181.07,336400.0,181.64,181.68,180.93,181.07,336400.0
2021-07-06 12:40:00,181.06,181.41,181.02,181.4,300800.0,181.06,181.41,181.02,181.4,300800.0
2021-07-06 12:45:00,181.38,181.55,181.34,181.54,295220.0,181.38,181.55,181.34,181.54,295220.0
2021-07-06 12:50:00,181.52,181.69,181.43,181.63,211820.0,181.52,181.69,181.43,181.63,211820.0
2021-07-06 12:55:00,181.65,181.95,181.6,181.9,380740.0,181.65,181.95,181.6,181.9,380740.0
2021-07-06 13:00:00,181.88,181.93,181.65,181.77,315980.0,181.88,181.93,181.65,181.77,315980.0
2021-07-06 13:05:00,181.77,182.08,181.76,182.07,604740.0,181.77,182.08,181.76,182.07,604740.0
2021-07-06 13:10:00,182.06,182.37,182.02,182.18,523780.0,182.06,182.37,182.02,182.18,523780.0
2021-07-06 13:15:00,182.16,182.26,182.01,182.26,227520.0,182.16,182.26,182.01,182.26,227520.0
2021-07-06 13:20:00,182.26,182.26,181.81,181.87,292580.0,182.26,182.26,181.81,181.87,292580.0
2021-07-06 13:25:00,181.88,182.38,181.88,182.26,916960.0,181.88,182.38,181.88,182.26,916960.0
2021-07-06 13:30:00,182.29,182.8,182.25,182.8,689760.0,182.29,182.8,182.25,182.8,689760.0
2021-07-06 13:35:00,182.77,183.15,182.72,183.01,794420.0,182.77,183.15,182.72,183.01,794420.0
2021-07-06 13:40:00,183.03,183.5,183.0,183.47,600800.0,183.03,183.5,183.0,183.47,600800.0
2021-07-06 13:45:00,183.45,183.97,183.31,183.43,1365640.0,183.45,183.97,183.31,183.43,1365640.0
2021-07-06 13:50:00,183.43,183.61,183.27,183.59,700780.0,183.43,183.61,183.27,183.59,700780.0
2021-07-06 13:55:00,183.59,183.9,183.59,183.86,423160.0,183.59,183.9,183.59,183.86,423160.0
2021-07-06 14:00:00,183.85,183.86,183.44,183.47,357160.0,183.85,183.86,183.44,183.47,357160.0
2021-07-06 14:05:00,183.45,183.75,183.43,183.45,413340.0,183.45,183.75,183.43,183.45,413340.0
2021-07-06 14:10:00,183.43,183.53,183.15,183.45,462520.0,183.43,183.53,183.15,183.45,462520.0
2021-07-06 14:15:00,183.45,183.93,183.22,183.91,608940.0,183.45,183.93,183.22,183.91,608940.0
2021-07-06 14:20:00,183.92,183.98,183.71,183.83,572100.0,183.92,183.98,183.71,183.83,572100.0
2021-07-06 14:25:00,183.84,183.96,183.53,183.59,297540.0,183.84,183.96,183.53,183.59,297540.0
2021-07-06 14:30:00,183.61,183.82,183.6,183.66,325860.0,183.61,183.82,183.6,183.66,325860.0
2021-07-06 14:35:00,183.64,183.65,183.41,183.57,243480.0,183.64,183.65,183.41,183.57,243480.0
2021-07-06 14:40:00,183.55,183.77,183.45,183.68,355080.0,183.55,183.77,183.45,183.68,355080.0
2021-07-06 14:45:00,183.68,183.78,183.49,183.49,227820.0,183.68,183.78,183.49,183.49,227820.0
2021-07-06 14:50:00,183.48,183.79,183.48,183.67,275880.0,183.48,183.79,183.48,183.67,275880.0
2021-07-06 14:55:00,183.71,184.11,183.68,184.07,621800.0,183.71,184.11,183.68,184.07,621800.0
2021-07-06 15:00:00,184.1,184.12,183.76,183.77,457180.0,184.1,184.12,183.76,183.77,457180.0
2021-07-06 15:05:00,183.8,183.99,183.76,183.87,312920.0,183.8,183.99,183.76,183.87,312920.0
2021-07-06 15:10:00,183.9,184.05,183.85,184.0,322720.0,183.9,184.05,183.85,184.0,322720.0
2021-07-06 15:15:00,183.98,184.27,183.98,184.21,601600.0,183.98,184.27,183.98,184.21,601600.0
2021-07-06 15:20:00,184.21,184.24,183.95,184.0,294880.0,184.21,184.24,183.95,184.0,294880.0
2021-07-06 15:25:00,183.95,184.06,183.88,183.98,435000.0,183.95,184.06,183.88,183.98,435000.0
2021-07-06 15:30:00,183.98,184.07,183.85,183.9,408000.0,183.98,184.07,183.85,183.9,408000.0
2021-07-06 15:35:00,183.87,183.98,183.83,183.88,360400.0,183.87,183.98,183.83,183.88,360400.0
2021-07-06 15:40:00,183.86,184.21,183.86,184.06,451500.0,183.86,184.21,183.86,184.06,451500.0
2021-07-06 15:45:00,184.06,184.2,183.6,183.62,544100.0,184.06,184.2,183.6,183.62,544100.0
2021-07-06 15:50:00,183.6,183.77,183.36,183.51,1008980.0,183.6,183.77,183.36,183.51,1008980.0
2021-07-06 15:55:00,183.55,183.92,183.43,183.79,1539760.0,183.55,183.92,183.43,183.79,1539760.0
2021-07-07 09:30:00,185.87,186.7,184.8,185.12,5935340.0,185.87,186.7,184.8,185.12,5935340.0
2021-07-07 09:35:00,185.03,186.17,184.9,185.91,2611500.0,185.03,186.17,184.9,185.91,2611500.0
2021-07-07 09:40:00,185.91,186.16,185.63,185.96,1686920.0,185.91,186.16,185.63,185.96,1686920.0
2021-07-07 09:45:00,186.0,186.71,185.73,186.46,1909160.0,186.0,186.71,185.73,186.46,1909160.0
2021-07-07 09:50:00,186.43,186.43,185.55,186.03,1718880.0,186.43,186.43,185.55,186.03,1718880.0
2021-07-07 09:55:00,186.12,186.22,185.82,186.01,748640.0,186.12,186.22,185.82,186.01,748640.0
2021-07-07 10:00:00,186.0,186.0,184.55,184.63,1436500.0,186.0,186.0,184.55,184.63,1436500.0
2021-07-07 10:05:00,184.57,185.35,183.95,185.15,2017220.0,184.57,185.35,183.95,185.15,2017220.0
2021-07-07 10:10:00,185.15,185.6,185.15,185.52,983760.0,185.15,185.6,185.15,185.52,983760.0
2021-07-07 10:15:00,185.54,185.65,184.6,184.64,732140.0,185.54,185.65,184.6,184.64,732140.0
2021-07-07 10:20:00,184.7,185.46,184.6,185.01,680480.0,184.7,185.46,184.6,185.01,680480.0
2021-07-07 10:25:00,185.01,185.22,184.49,184.55,903940.0,185.01,185.22,184.49,184.55,903940.0
2021-07-07 10:30:00,184.52,185.19,184.46,185.03,670060.0,184.52,185.19,184.46,185.03,670060.0
2021-07-07 10:35:00,185.01,185.45,184.86,184.92,949260.0,185.01,185.45,184.86,184.92,949260.0
2021-07-07 10:40:00,184.9,185.08,184.34,184.34,729760.0,184.9,185.08,184.34,184.34,729760.0
2021-07-07 10:45:00,184.3,184.93,184.15,184.82,1301560.0,184.3,184.93,184.15,184.82,1301560.0
2021-07-07 10:50:00,184.71,184.95,184.57,184.9,429180.0,184.71,184.95,184.57,184.9,429180.0
2021-07-07 10:55:00,184.85,185.25,184.85,185.06,809820.0,184.85,185.25,184.85,185.06,809820.0
2021-07-07 11:00:00,185.03,185.12,184.54,184.65,457260.0,185.03,185.12,184.54,184.65,457260.0
2021-07-07 11:05:00,184.66,184.66,184.06,184.49,482400.0,184.66,184.66,184.06,184.49,482400.0
2021-07-07 11:10:00,184.46,184.89,184.28,184.64,391080.0,184.46,184.89,184.28,184.64,391080.0
2021-07-07 11:15:00,184.63,184.93,184.51,184.84,545500.0,184.63,184.93,184.51,184.84,545500.0
2021-07-07 11:20:00,184.86,184.86,184.5,184.72,424240.0,184.86,184.86,184.5,184.72,424240.0
2021-07-07 11:25:00,184.7,184.9,184.51,184.83,345440.0,184.7,184.9,184.51,184.83,345440.0
2021-07-07 11:30:00,184.82,184.91,184.25,184.41,391880.0,184.82,184.91,184.25,184.41,391880.0
2021-07-07 11:35:00,184.47,184.7,184.4,184.65,228800.0,184.47,184.7,184.4,184.65,228800.0
2021-07-07 11:40:00,184.63,185.43,184.57,185.37,665220.0,184.63,185.43,184.57,185.37,665220.0
2021-07-07 11:45:00,185.34,185.71,185.29,185.7,977860.0,185.34,185.71,185.29,185.7,977860.0
2021-07-07 11:50:00,185.67,185.81,185.6,185.75,333880.0,185.67,185.81,185.6,185.75,333880.0
2021-07-07 11:55:00,185.75,185.99,185.51,185.6,466840.0,185.75,185.99,185.51,185.6,466840.0
2021-07-07 12:00:00,185.66,186.03,185.57,185.77,407060.0,185.66,186.03,185.57,185.77,407060.0
2021-07-07 12:05:00,185.8,185.86,185.75,185.77,197860.0,185.8,185.86,185.75,185.77,197860.0
2021-07-07 12:10:00,185.76,185.86,185.62,185.66,241580.0,185.76,185.86,185.62,185.66,241580.0
2021-07-07 12:15:00,185.66,185.87,185.63,185.78,236860.0,185.66,185.87,185.63,185.78,236860.0
2021-07-07 12:20:00,185.77,185.85,185.37,185.63,352780.0,185.77,185.85,185.37,185.63,352780.0
2021-07-07 12:25:00,185.64,185.66,185.2,185.22,253560.0,185.64,185.66,185.2,185.22,253560.0
2021-07-07 12:30:00,185.27,185.66,185.17,185.66,220420.0,185.27,185.66,185.17,185.66,220420.0
2021-07-07 12:35:00,185.63,185.79,185.53,185.66,251360.0,185.63,185.79,185.53,185.66,251360.0
2021-07-07 12:40:00,185.6,185.72,185.43,185.43,165760.0,185.6,185.72,185.43,185.43,165760.0
2021-07-07 12:45:00,185.44,185.63,185.41,185.41,71800.0,185.44,185.63,185.41,185.41,71800.0
2021-07-07 12:50:00,185.44,185.57,185.39,185.5,128700.0,185.44,185.57,185.39,185.5,128700.0
2021-07-07 12:55:00,185.47,185.75,185.47,185.54,146860.0,185.47,185.75,185.47,185.54,146860.0
2021-07-07 13:00:00,185.5,185.5,185.18,185.18,176660.0,185.5,185.5,185.18,185.18,176660.0
2021-07-07 13:05:00,185.18,185.18,184.86,184.96,361660.0,185.18,185.18,184.86,184.96,361660.0
2021-07-07 13:10:00,184.93,185.03,184.75,184.96,270720.0,184.93,185.03,184.75,184.96,270720.0
2021-07-07 13:15:00,184.93,185.08,184.71,185.08,279640.0,184.93,185.08,184.71,185.08,279640.0
2021-07-07 13:20:00,185.08,185.33,185.05,185.08,244960.0,185.08,185.33,185.05,185.08,244960.0
2021-07-07 13:25:00,185.1,185.15,184.98,185.0,122100.0,185.1,185.15,184.98,185.0,122100.0
2021-07-07 13:30:00,184.99,185.0,184.76,184.89,281340.0,184.99,185.0,184.76,184.89,281340.0
2021-07-07 13:35:00,184.92,184.94,184.78,184.78,161960.0,184.92,184.94,184.78,184.78,161960.0
2021-07-07 13:40:00,184.75,184.86,184.65,184.8,263680.0,184.75,184.86,184.65,184.8,263680.0
2021-07-07 13:45:00,184.84,185.0,184.83,184.92,205720.0,184.84,185.0,184.83,184.92,205720.0
2021-07-07 13:50:00,184.93,185.25,184.83,185.25,207660.0,184.93,185.25,184.83,185.25,207660.0
2021-07-07 13:55:00,185.25,185.25,184.82,184.92,218660.0,185.25,185.25,184.82,184.92,218660.0
2021-07-07 14:00:00,185.02,185.55,184.86,185.45,244460.0,185.02,185.55,184.86,185.45,244460.0
2021-07-07 14:05:00,185.45,185.5,185.12,185.43,301120.0,185.45,185.5,185.12,185.43,301120.0
2021-07-07 14:10:00,185.43,185.43,185.15,185.29,184160.0,185.43,185.43,185.15,185.29,184160.0
2021-07-07 14:15:00,185.17,185.48,184.9,185.42,303920.0,185.17,185.48,184.9,185.42,303920.0
2021-07-07 14:20:00,185.39,185.42,185.26,185.38,221100.0,185.39,185.42,185.26,185.38,221100.0
2021-07-07 14:25:00,185.4,185.55,185.31,185.45,434760.0,185.4,185.55,185.31,185.45,434760.0
2021-07-07 14:30:00,185.41,185.64,185.39,185.5,235100.0,185.41,185.64,185.39,185.5,235100.0
2021-07-07 14:35:00,185.46,185.56,185.25,185.27,276740.0,185.46,185.56,185.25,185.27,276740.0
2021-07-07 14:40:00,185.23,185.45,185.15,185.26,370460.0,185.23,185.45,185.15,185.26,370460.0
2021-07-07 14:45:00,185.25,185.37,185.17,185.37,149840.0,185.25,185.37,185.17,185.37,149840.0
2021-07-07 14:50:00,185.32,185.33,184.97,185.1,233980.0,185.32,185.33,184.97,185.1,233980.0
2021-07-07 14:55:00,185.13,185.32,185.11,185.11,120300.0,185.13,185.32,185.11,185.11,120300.0
2021-07-07 15:00:00,185.07,185.34,184.93,185.32,196120.0,185.07,185.34,184.93,185.32,196120.0
2021-07-07 15:05:00,185.29,185.29,185.08,185.2,101100.0,185.29,185.29,185.08,185.2,101100.0
2021-07-07 15:10:00,185.19,185.19,184.89,184.95,212080.0,185.19,185.19,184.89,184.95,212080.0
2021-07-07 15:15:00,184.95,185.05,184.86,184.96,167160.0,184.95,185.05,184.86,184.96,167160.0
2021-07-07 15:20:00,184.92,185.11,184.9,184.98,137000.0,184.92,185.11,184.9,184.98,137000.0
2021-07-07 15:25:00,184.98,185.13,184.85,185.11,305420.0,184.98,185.13,184.85,185.11,305420.0
2021-07-07 15:30:00,185.13,185.15,184.99,185.11,211760.0,185.13,185.15,184.99,185.11,211760.0
2021-07-07 15:35:00,185.11,185.15,184.97,185.0,126020.0,185.11,185.15,184.97,185.0,126020.0
2021-07-07 15:40:00,184.97,185.23,184.96,184.98,352440.0,184.97,185.23,184.96,184.98,352440.0
2021-07-07 15:45:00,185.01,185.14,185.01,185.08,201960.0,185.01,185.14,185.01,185.08,201960.0
2021-07-07 15:50:00,185.07,185.15,184.75,184.83,634220.0,185.07,185.15,184.75,184.83,634220.0
2021-07-07 15:55:00,184.75,184.92,184.58,184.92,1120940.0,184.75,184.92,184.58,184.92,1120940.0
2021-07-08 09:30:00,182.18,183.17,181.9,182.75,3337060.0,182.18,183.17,181.9,182.75,3337060.0
2021-07-08 09:35:00,182.75,183.0,182.13,182.58,1656940.0,182.75,183.0,182.13,182.58,1656940.0
2021-07-08 09:40:00,182.7,182.85,181.9,181.9,808580.0,182.7,182.85,181.9,181.9,808580.0
2021-07-08 09:45:00,181.9,182.11,181.06,181.1,1426540.0,181.9,182.11,181.06,181.1,1426540.0
2021-07-08 09:50:00,181.25,182.15,181.15,181.83,987640.0,181.25,182.15,181.15,181.83,987640.0
2021-07-08 09:55:00,181.93,182.31,181.93,182.31,339760.0,181.93,182.31,181.93,182.31,339760.0
2021-07-08 10:00:00,182.3,182.7,182.09,182.66,629940.0,182.3,182.7,182.09,182.66,629940.0
2021-07-08 10:05:00,182.74,183.21,182.61,182.73,658440.0,182.74,183.21,182.61,182.73,658440.0
2021-07-08 10:10:00,182.79,183.23,182.6,183.05,349440.0,182.79,183.23,182.6,183.05,349440.0
2021-07-08 10:15:00,183.14,183.25,182.93,183.04,367600.0,183.14,183.25,182.93,183.04,367600.0
2021-07-08 10:20:00,183.02,183.02,182.35,182.7,415720.0,183.02,183.02,182.35,182.7,415720.0
2021-07-08 10:25:00,182.64,183.21,182.5,182.99,300000.0,182.64,183.21,182.5,182.99,300000.0
2021-07-08 10:30:00,182.93,183.05,182.69,182.75,179140.0,182.93,183.05,182.69,182.75,179140.0
2021-07-08 10:35:00,182.74,182.79,182.12,182.39,338540.0,182.74,182.79,182.12,182.39,338540.0
2021-07-08 10:40:00,182.44,182.69,182.2,182.64,238460.0,182.44,182.69,182.2,182.64,238460.0
2021-07-08 10:45:00,182.6,182.79,182.3,182.4,159960.0,182.6,182.79,182.3,182.4,159960.0
2021-07-08 10:50:00,182.46,182.59,182.29,182.44,166460.0,182.46,182.59,182.29,182.44,166460.0
2021-07-08 10:55:00,182.5,182.71,182.02,182.02,190360.0,182.5,182.71,182.02,182.02,190360.0
2021-07-08 11:00:00,182.0,182.22,181.88,182.2,266740.0,182.0,182.22,181.88,182.2,266740.0
2021-07-08 11:05:00,182.2,182.71,182.2,182.71,187080.0,182.2,182.71,182.2,182.71,187080.0
2021-07-08 11:10:00,182.7,182.9,182.69,182.9,260840.0,182.7,182.9,182.69,182.9,260840.0
2021-07-08 11:15:00,182.92,182.92,182.57,182.89,120280.0,182.92,182.92,182.57,182.89,120280.0
2021-07-08 11:20:00,182.89,183.05,182.68,183.0,156480.0,182.89,183.05,182.68,183.0,156480.0
2021-07-08 11:25:00,182.93,182.96,182.75,182.86,169600.0,182.93,182.96,182.75,182.86,169600.0
2021-07-08 11:30:00,182.86,182.91,182.55,182.75,153640.0,182.86,182.91,182.55,182.75,153640.0
2021-07-08 11:35:00,182.72,183.19,182.52,183.19,234020.0,182.72,183.19,182.52,183.19,234020.0
2021-07-08 11:40:00,183.2,183.39,182.87,183.36,420620.0,183.2,183.39,182.87,183.36,420620.0
2021-07-08 11:45:00,183.36,183.55,183.23,183.54,329620.0,183.36,183.55,183.23,183.54,329620.0
2021-07-08 11:50:00,183.49,183.77,183.38,183.48,431780.0,183.49,183.77,183.38,183.48,431780.0
2021-07-08 11:55:00,183.47,183.64,183.43,183.49,127460.0,183.47,183.64,183.43,183.49,127460.0
2021-07-08 12:00:00,183.53,183.7,183.5,183.6,146120.0,183.53,183.7,183.5,183.6,146120.0
2021-07-08 12:05:00,183.62,183.79,183.54,183.75,208300.0,183.62,183.79,183.54,183.75,208300.0
2021-07-08 12:10:00,183.75,183.87,183.68,183.74,193460.0,183.75,183.87,183.68,183.74,193460.0
2021-07-08 12:15:00,183.76,183.83,183.63,183.7,104340.0,183.76,183.83,183.63,183.7,104340.0
2021-07-08 12:20:00,183.66,183.82,183.57,183.75,153480.0,183.66,183.82,183.57,183.75,153480.0
2021-07-08 12:25:00,183.77,184.55,183.63,184.46,450340.0,183.77,184.55,183.63,184.46,450340.0
2021-07-08 12:30:00,184.46,185.25,184.41,185.19,758900.0,184.46,185.25,184.41,185.19,758900.0
2021-07-08 12:35:00,185.19,185.7,184.98,185.7,739420.0,185.19,185.7,184.98,185.7,739420.0
2021-07-08 12:40:00,185.61,185.8,185.35,185.73,426500.0,185.61,185.8,185.35,185.73,426500.0
2021-07-08 12:45:00,185.78,185.78,185.33,185.34,434600.0,185.78,185.78,185.33,185.34,434600.0
2021-07-08 12:50:00,185.41,185.45,185.16,185.44,609800.0,185.41,185.45,185.16,185.44,609800.0
2021-07-08 12:55:00,185.44,185.66,185.41,185.59,360100.0,185.44,185.66,185.41,185.59,360100.0
2021-07-08 13:00:00,185.57,186.37,185.55,186.11,812620.0,185.57,186.37,185.55,186.11,812620.0
2021-07-08 13:05:00,186.05,186.17,185.85,185.94,755800.0,186.05,186.17,185.85,185.94,755800.0
2021-07-08 13:10:00,185.95,185.99,185.67,185.79,477580.0,185.95,185.99,185.67,185.79,477580.0
2021-07-08 13:15:00,185.83,186.76,185.72,186.5,973900.0,185.83,186.76,185.72,186.5,973900.0
2021-07-08 13:20:00,186.48,187.4,186.4,187.28,1544740.0,186.48,187.4,186.4,187.28,1544740.0
2021-07-08 13:25:00,187.35,187.91,187.33,187.5,1134040.0,187.35,187.91,187.33,187.5,1134040.0
2021-07-08 13:30:00,187.54,188.0,187.54,187.85,493380.0,187.54,188.0,187.54,187.85,493380.0
2021-07-08 13:35:00,187.89,187.89,187.5,187.67,686800.0,187.89,187.89,187.5,187.67,686800.0
2021-07-08 13:40:00,187.65,187.86,187.38,187.43,257100.0,187.65,187.86,187.38,187.43,257100.0
2021-07-08 13:45:00,187.43,187.5,187.1,187.29,472340.0,187.43,187.5,187.1,187.29,472340.0
2021-07-08 13:50:00,187.38,187.59,187.31,187.34,408880.0,187.38,187.59,187.31,187.34,408880.0
2021-07-08 13:55:00,187.33,187.6,187.29,187.39,407320.0,187.33,187.6,187.29,187.39,407320.0
2021-07-08 14:00:00,187.43,187.51,187.12,187.48,321800.0,187.43,187.51,187.12,187.48,321800.0
2021-07-08 14:05:00,187.5,187.5,187.12,187.2,277540.0,187.5,187.5,187.12,187.2,277540.0
2021-07-08 14:10:00,187.23,187.26,187.04,187.11,499560.0,187.23,187.26,187.04,187.11,499560.0
2021-07-08 14:15:00,187.08,187.11,186.43,186.8,752020.0,187.08,187.11,186.43,186.8,752020.0
2021-07-08 14:20:00,186.71,186.85,186.5,186.7,398280.0,186.71,186.85,186.5,186.7,398280.0
2021-07-08 14:25:00,186.7,186.97,186.64,186.78,413540.0,186.7,186.97,186.64,186.78,413540.0
2021-07-08 14:30:00,186.8,187.01,186.62,186.99,237780.0,186.8,187.01,186.62,186.99,237780.0
2021-07-08 14:35:00,186.95,187.44,186.93,187.32,601740.0,186.95,187.44,186.93,187.32,601740.0
2021-07-08 14:40:00,187.34,187.52,187.25,187.48,503640.0,187.34,187.52,187.25,187.48,503640.0
2021-07-08 14:45:00,187.49,187.51,186.85,186.85,367880.0,187.49,187.51,186.85,186.85,367880.0
2021-07-08 14:50:00,186.87,186.99,186.8,186.83,186260.0,186.87,186.99,186.8,186.83,186260.0
2021-07-08 14:55:00,186.85,187.38,186.79,187.25,561960.0,186.85,187.38,186.79,187.25,561960.0
2021-07-08 15:00:00,187.27,187.45,187.18,187.29,365040.0,187.27,187.45,187.18,187.29,365040.0
2021-07-08 15:05:00,187.25,187.33,187.2,187.31,184360.0,187.25,187.33,187.2,187.31,184360.0
2021-07-08 15:10:00,187.34,187.58,186.82,186.83,679440.0,187.34,187.58,186.82,186.83,679440.0
2021-07-08 15:15:00,186.76,186.85,186.46,186.76,569180.0,186.76,186.85,186.46,186.76,569180.0
2021-07-08 15:20:00,186.8,187.01,186.66,186.92,457720.0,186.8,187.01,186.66,186.92,457720.0
2021-07-08 15:25:00,186.9,187.11,186.78,186.85,428900.0,186.9,187.11,186.78,186.85,428900.0
2021-07-08 15:30:00,186.87,187.07,186.67,186.9,380680.0,186.87,187.07,186.67,186.9,380680.0
2021-07-08 15:35:00,186.91,187.61,186.89,187.61,621260.0,186.91,187.61,186.89,187.61,621260.0
2021-07-08 15:40:00,187.63,187.64,186.87,187.09,726840.0,187.63,187.64,186.87,187.09,726840.0
2021-07-08 15:45:00,187.01,187.15,186.54,186.54,532940.0,187.01,187.15,186.54,186.54,532940.0
2021-07-08 15:50:00,186.55,186.9,186.16,186.7,1149320.0,186.55,186.9,186.16,186.7,1149320.0
2021-07-08 15:55:00,186.59,186.78,186.41,186.57,1370120.0,186.59,186.78,186.41,186.57,1370120.0
2021-07-09 09:30:00,186.13,187.4,185.54,186.37,2818220.0,186.13,187.4,185.54,186.37,2818220.0
2021-07-09 09:35:00,186.37,186.37,185.27,185.83,1678100.0,186.37,186.37,185.27,185.83,1678100.0
2021-07-09 09:40:00,185.75,186.15,185.5,186.06,838080.0,185.75,186.15,185.5,186.06,838080.0
2021-07-09 09:45:00,186.05,187.1,185.6,186.97,1045420.0,186.05,187.1,185.6,186.97,1045420.0
2021-07-09 09:50:00,187.05,187.19,186.04,186.04,853840.0,187.05,187.19,186.04,186.04,853840.0
2021-07-09 09:55:00,186.0,186.04,185.63,185.98,490300.0,186.0,186.04,185.63,185.98,490300.0
2021-07-09 10:00:00,186.03,186.03,185.47,185.71,693540.0,186.03,186.03,185.47,185.71,693540.0
2021-07-09 10:05:00,185.75,186.15,185.5,185.78,485720.0,185.75,186.15,185.5,185.78,485720.0
2021-07-09 10:10:00,185.83,186.04,185.54,185.59,544860.0,185.83,186.04,185.54,185.59,544860.0
2021-07-09 10:15:00,185.65,185.9,185.62,185.65,288560.0,185.65,185.9,185.62,185.65,288560.0
2021-07-09 10:20:00,185.67,185.84,185.52,185.84,218900.0,185.67,185.84,185.52,185.84,218900.0
2021-07-09 10:25:00,185.85,186.04,185.2,185.38,1110080.0,185.85,186.04,185.2,185.38,1110080.0
2021-07-09 10:30:00,185.36,185.36,184.67,185.05,1124200.0,185.36,185.36,184.67,185.05,1124200.0
2021-07-09 10:35:00,185.0,185.25,184.89,185.0,655200.0,185.0,185.25,184.89,185.0,655200.0
2021-07-09 10:40:00,184.96,185.48,184.94,185.39,321360.0,184.96,185.48,184.94,185.39,321360.0
2021-07-09 10:45:00,185.4,185.63,185.27,185.55,286140.0,185.4,185.63,185.27,185.55,286140.0
2021-07-09 10:50:00,185.52,185.9,185.52,185.87,430240.0,185.52,185.9,185.52,185.87,430240.0
2021-07-09 10:55:00,185.87,186.0,185.76,185.89,291380.0,185.87,186.0,185.76,185.89,291380.0
2021-07-09 11:00:00,185.89,186.21,185.88,185.92,360620.0,185.89,186.21,185.88,185.92,360620.0
2021-07-09 11:05:00,185.9,186.09,185.89,186.02,230780.0,185.9,186.09,185.89,186.02,230780.0
2021-07-09 11:10:00,186.05,186.1,185.65,185.76,320120.0,186.05,186.1,185.65,185.76,320120.0
2021-07-09 11:15:00,185.8,186.4,185.8,186.4,361800.0,185.8,186.4,185.8,186.4,361800.0
2021-07-09 11:20:00,186.39,186.79,186.27,186.76,645820.0,186.39,186.79,186.27,186.76,645820.0
2021-07-09 11:25:00,186.74,186.85,186.52,186.85,408100.0,186.74,186.85,186.52,186.85,408100.0
2021-07-09 11:30:00,186.84,186.84,186.37,186.55,361400.0,186.84,186.84,186.37,186.55,361400.0
2021-07-09 11:35:00,186.55,187.05,186.55,186.92,456040.0,186.55,187.05,186.55,186.92,456040.0
2021-07-09 11:40:00,186.92,187.1,186.75,186.85,249780.0,186.92,187.1,186.75,186.85,249780.0
2021-07-09 11:45:00,186.84,186.93,186.8,186.92,149780.0,186.84,186.93,186.8,186.92,149780.0
2021-07-09 11:50:00,186.93,186.95,186.41,186.45,383940.0,186.93,186.95,186.41,186.45,383940.0
2021-07-09 11:55:00,186.37,186.57,186.32,186.35,160040.0,186.37,186.57,186.32,186.35,160040.0
2021-07-09 12:00:00,186.34,186.75,186.3,186.71,258320.0,186.34,186.75,186.3,186.71,258320.0
2021-07-09 12:05:00,186.72,186.77,186.5,186.58,127120.0,186.72,186.77,186.5,186.58,127120.0
2021-07-09 12:10:00,186.58,186.67,186.52,186.65,106780.0,186.58,186.67,186.52,186.65,106780.0
2021-07-09 12:15:00,186.67,186.9,186.65,186.66,249420.0,186.67,186.9,186.65,186.66,249420.0
2021-07-09 12:20:00,186.7,186.73,186.5,186.58,240580.0,186.7,186.73,186.5,186.58,240580.0
2021-07-09 12:25:00,186.61,186.77,186.59,186.73,209000.0,186.61,186.77,186.59,186.73,209000.0
2021-07-09 12:30:00,186.73,186.75,186.65,186.66,126920.0,186.73,186.75,186.65,186.66,126920.0
2021-07-09 12:35:00,186.62,186.67,186.5,186.53,170120.0,186.62,186.67,186.5,186.53,170120.0
2021-07-09 12:40:00,186.52,186.7,186.52,186.7,77280.0,186.52,186.7,186.52,186.7,77280.0
2021-07-09 12:45:00,186.61,186.65,186.54,186.56,202300.0,186.61,186.65,186.54,186.56,202300.0
2021-07-09 12:50:00,186.57,186.61,186.51,186.54,166180.0,186.57,186.61,186.51,186.54,166180.0
2021-07-09 12:55:00,186.53,186.54,186.35,186.43,237060.0,186.53,186.54,186.35,186.43,237060.0
2021-07-09 13:00:00,186.39,186.39,186.16,186.22,167300.0,186.39,186.39,186.16,186.22,167300.0
2021-07-09 13:05:00,186.24,186.28,186.07,186.27,262420.0,186.24,186.28,186.07,186.27,262420.0
2021-07-09 13:10:00,186.28,186.4,186.25,186.37,238000.0,186.28,186.4,186.25,186.37,238000.0
2021-07-09 13:15:00,186.37,186.48,186.3,186.33,106760.0,186.37,186.48,186.3,186.33,106760.0
2021-07-09 13:20:00,186.31,186.41,186.28,186.36,141540.0,186.31,186.41,186.28,186.36,141540.0
2021-07-09 13:25:00,186.4,186.44,186.33,186.39,96000.0,186.4,186.44,186.33,186.39,96000.0
2021-07-09 13:30:00,186.38,186.52,186.38,186.42,154760.0,186.38,186.52,186.38,186.42,154760.0
2021-07-09 13:35:00,186.43,186.47,186.23,186.3,170300.0,186.43,186.47,186.23,186.3,170300.0
2021-07-09 13:40:00,186.3,186.4,186.18,186.18,115220.0,186.3,186.4,186.18,186.18,115220.0
2021-07-09 13:45:00,186.15,186.19,185.94,185.96,258800.0,186.15,186.19,185.94,185.96,258800.0
2021-07-09 13:50:00,185.93,186.03,185.75,185.94,330640.0,185.93,186.03,185.75,185.94,330640.0
2021-07-09 13:55:00,185.96,186.39,185.92,186.39,215240.0,185.96,186.39,185.92,186.39,215240.0
2021-07-09 14:00:00,186.29,186.37,186.26,186.31,151720.0,186.29,186.37,186.26,186.31,151720.0
2021-07-09 14:05:00,186.32,186.8,186.31,186.76,503920.0,186.32,186.8,186.31,186.76,503920.0
2021-07-09 14:10:00,186.73,186.78,186.45,186.46,262060.0,186.73,186.78,186.45,186.46,262060.0
2021-07-09 14:15:00,186.47,186.56,186.32,186.38,158460.0,186.47,186.56,186.32,186.38,158460.0
2021-07-09 14:20:00,186.41,186.5,186.31,186.35,134240.0,186.41,186.5,186.31,186.35,134240.0
2021-07-09 14:25:00,186.37,186.56,186.37,186.54,143320.0,186.37,186.56,186.37,186.54,143320.0
2021-07-09 14:30:00,186.53,186.53,186.42,186.45,164320.0,186.53,186.53,186.42,186.45,164320.0
2021-07-09 14:35:00,186.43,186.51,186.39,186.43,105300.0,186.43,186.51,186.39,186.43,105300.0
2021-07-09 14:40:00,186.35,186.35,186.1,186.13,329880.0,186.35,186.35,186.1,186.13,329880.0
2021-07-09 14:45:00,186.13,186.23,186.12,186.17,252400.0,186.13,186.23,186.12,186.17,252400.0
2021-07-09 14:50:00,186.17,186.45,186.17,186.29,174700.0,186.17,186.45,186.17,186.29,174700.0
2021-07-09 14:55:00,186.28,186.55,186.27,186.28,275340.0,186.28,186.55,186.27,186.28,275340.0
2021-07-09 15:00:00,186.26,186.36,185.9,186.04,331880.0,186.26,186.36,185.9,186.04,331880.0
2021-07-09 15:05:00,186.03,186.14,186.02,186.12,154240.0,186.03,186.14,186.02,186.12,154240.0
2021-07-09 15:10:00,186.12,186.23,186.1,186.12,140820.0,186.12,186.23,186.1,186.12,140820.0
2021-07-09 15:15:00,186.1,186.16,186.04,186.14,151300.0,186.1,186.16,186.04,186.14,151300.0
2021-07-09 15:20:00,186.12,186.16,185.9,185.93,235000.0,186.12,186.16,185.9,185.93,235000.0
2021-07-09 15:25:00,185.92,185.96,185.74,185.79,267840.0,185.92,185.96,185.74,185.79,267840.0
2021-07-09 15:30:00,185.84,185.84,185.63,185.68,338180.0,185.84,185.84,185.63,185.68,338180.0
2021-07-09 15:35:00,185.7,185.73,185.56,185.67,331220.0,185.7,185.73,185.56,185.67,331220.0
2021-07-09 15:40:00,185.66,185.67,185.43,185.51,560380.0,185.66,185.67,185.43,185.51,560380.0
2021-07-09 15:45:00,185.52,185.97,185.52,185.96,644640.0,185.52,185.97,185.52,185.96,644640.0
2021-07-09 15:50:00,185.99,186.11,185.89,186.09,876680.0,185.99,186.11,185.89,186.09,876680.0
2021-07-09 15:55:00,186.08,186.11,185.87,185.88,1229420.0,186.08,186.11,185.87,185.88,1229420.0
2021-07-12 09:30:00,187.2,187.86,186.79,187.47,2556760.0,187.2,187.86,186.79,187.47,2556760.0
2021-07-12 09:35:00,187.41,187.42,186.35,186.7,1034740.0,187.41,187.42,186.35,186.7,1034740.0
2021-07-12 09:40:00,186.67,187.04,186.41,186.71,774360.0,186.67,187.04,186.41,186.71,774360.0
2021-07-12 09:45:00,186.76,186.76,186.23,186.35,505060.0,186.76,186.76,186.23,186.35,505060.0
2021-07-12 09:50:00,186.32,186.69,185.99,186.03,491580.0,186.32,186.69,185.99,186.03,491580.0
2021-07-12 09:55:00,186.08,186.5,185.93,186.5,318000.0,186.08,186.5,185.93,186.5,318000.0
2021-07-12 10:00:00,186.42,186.43,185.67,185.7,414420.0,186.42,186.43,185.67,185.7,414420.0
2021-07-12 10:05:00,185.74,185.85,185.29,185.75,574800.0,185.74,185.85,185.29,185.75,574800.0
2021-07-12 10:10:00,185.77,185.97,185.56,185.8,265640.0,185.77,185.97,185.56,185.8,265640.0
2021-07-12 10:15:00,185.82,185.82,185.11,185.5,360000.0,185.82,185.82,185.11,185.5,360000.0
2021-07-12 10:20:00,185.48,185.7,185.35,185.53,129820.0,185.48,185.7,185.35,185.53,129820.0
2021-07-12 10:25:00,185.67,185.94,185.61,185.82,175000.0,185.67,185.94,185.61,185.82,175000.0
2021-07-12 10:30:00,185.81,186.05,185.6,186.04,367680.0,185.81,186.05,185.6,186.04,367680.0
2021-07-12 10:35:00,186.03,186.2,185.7,185.7,385340.0,186.03,186.2,185.7,185.7,385340.0
2021-07-12 10:40:00,185.72,186.0,185.62,185.93,170020.0,185.72,186.0,185.62,185.93,170020.0
2021-07-12 10:45:00,185.8,185.98,185.67,185.9,120240.0,185.8,185.98,185.67,185.9,120240.0
2021-07-12 10:50:00,185.89,186.16,185.84,186.03,282220.0,185.89,186.16,185.84,186.03,282220.0
2021-07-12 10:55:00,186.03,186.22,185.75,185.75,208640.0,186.03,186.22,185.75,185.75,208640.0
2021-07-12 11:00:00,185.75,186.11,185.66,185.97,142060.0,185.75,186.11,185.66,185.97,142060.0
2021-07-12 11:05:00,185.97,186.15,185.9,185.94,280240.0,185.97,186.15,185.9,185.94,280240.0
2021-07-12 11:10:00,185.93,186.03,185.75,185.77,185220.0,185.93,186.03,185.75,185.77,185220.0
2021-07-12 11:15:00,185.78,185.94,185.75,185.94,82700.0,185.78,185.94,185.75,185.94,82700.0
2021-07-12 11:20:00,185.94,185.94,185.35,185.44,313100.0,185.94,185.94,185.35,185.44,313100.0
2021-07-12 11:25:00,185.46,185.77,185.46,185.62,217820.0,185.46,185.77,185.46,185.62,217820.0
2021-07-12 11:30:00,185.57,185.72,185.54,185.58,91960.0,185.57,185.72,185.54,185.58,91960.0
2021-07-12 11:35:00,185.72,185.75,185.5,185.5,96800.0,185.72,185.75,185.5,185.5,96800.0
2021-07-12 11:40:00,185.49,185.57,185.35,185.57,184600.0,185.49,185.57,185.35,185.57,184600.0
2021-07-12 11:45:00,185.58,185.65,185.25,185.25,214480.0,185.58,185.65,185.25,185.25,214480.0
2021-07-12 11:50:00,185.25,185.39,185.22,185.28,134300.0,185.25,185.39,185.22,185.28,134300.0
2021-07-12 11:55:00,185.3,185.45,185.28,185.28,78000.0,185.3,185.45,185.28,185.28,78000.0
2021-07-12 12:00:00,185.25,185.31,184.85,184.93,507520.0,185.25,185.31,184.85,184.93,507520.0
2021-07-12 12:05:00,184.87,184.95,184.84,184.89,161140.0,184.87,184.95,184.84,184.89,161140.0
2021-07-12 12:10:00,184.89,185.11,184.88,185.0,150080.0,184.89,185.11,184.88,185.0,150080.0
2021-07-12 12:15:00,184.99,185.08,184.89,185.01,149880.0,184.99,185.08,184.89,185.01,149880.0
2021-07-12 12:20:00,184.93,185.05,184.87,185.05,109140.0,184.93,185.05,184.87,185.05,109140.0
2021-07-12 12:25:00,185.0,185.35,185.0,185.2,115240.0,185.0,185.35,185.0,185.2,115240.0
2021-07-12 12:30:00,185.23,185.23,185.0,185.19,164520.0,185.23,185.23,185.0,185.19,164520.0
2021-07-12 12:35:00,185.14,185.21,185.1,185.11,60420.0,185.14,185.21,185.1,185.11,60420.0
2021-07-12 12:40:00,185.1,185.3,185.1,185.25,123040.0,185.1,185.3,185.1,185.25,123040.0
2021-07-12 12:45:00,185.29,185.31,185.19,185.31,77980.0,185.29,185.31,185.19,185.31,77980.0
2021-07-12 12:50:00,185.31,185.35,185.16,185.16,102560.0,185.31,185.35,185.16,185.16,102560.0
2021-07-12 12:55:00,185.18,185.41,185.18,185.38,59500.0,185.18,185.41,185.18,185.38,59500.0
2021-07-12 13:00:00,185.33,185.43,185.2,185.33,149240.0,185.33,185.43,185.2,185.33,149240.0
2021-07-12 13:05:00,185.32,185.33,185.09,185.15,133580.0,185.32,185.33,185.09,185.15,133580.0
2021-07-12 13:10:00,185.21,185.26,185.14,185.19,39000.0,185.21,185.26,185.14,185.19,39000.0
2021-07-12 13:15:00,185.19,185.41,185.18,185.37,108940.0,185.19,185.41,185.18,185.37,108940.0
2021-07-12 13:20:00,185.42,185.44,185.27,185.27,55240.0,185.42,185.44,185.27,185.27,55240.0
2021-07-12 13:25:00,185.35,185.4,185.26,185.31,48400.0,185.35,185.4,185.26,185.31,48400.0
2021-07-12 13:30:00,185.33,185.4,185.25,185.36,77540.0,185.33,185.4,185.25,185.36,77540.0
2021-07-12 13:35:00,185.38,185.41,185.31,185.41,73360.0,185.38,185.41,185.31,185.41,73360.0
2021-07-12 13:40:00,185.34,185.44,185.33,185.4,56600.0,185.34,185.44,185.33,185.4,56600.0
2021-07-12 13:45:00,185.43,185.46,185.21,185.21,94740.0,185.43,185.46,185.21,185.21,94740.0
2021-07-12 13:50:00,185.23,185.27,185.12,185.27,92180.0,185.23,185.27,185.12,185.27,92180.0
2021-07-12 13:55:00,185.25,185.4,185.21,185.33,98720.0,185.25,185.4,185.21,185.33,98720.0
2021-07-12 14:00:00,185.38,185.43,185.31,185.43,67900.0,185.38,185.43,185.31,185.43,67900.0
2021-07-12 14:05:00,185.47,185.78,185.45,185.78,326740.0,185.47,185.78,185.45,185.78,326740.0
2021-07-12 14:10:00,185.73,185.82,185.7,185.7,220880.0,185.73,185.82,185.7,185.7,220880.0
2021-07-12 14:15:00,185.71,185.9,185.71,185.78,192100.0,185.71,185.9,185.71,185.78,192100.0
2021-07-12 14:20:00,185.79,185.94,185.76,185.94,147540.0,185.79,185.94,185.76,185.94,147540.0
2021-07-12 14:25:00,185.91,185.93,185.65,185.69,173420.0,185.91,185.93,185.65,185.69,173420.0
2021-07-12 14:30:00,185.73,185.91,185.73,185.91,101840.0,185.73,185.91,185.73,185.91,101840.0
2021-07-12 14:35:00,185.89,185.93,185.65,185.7,71380.0,185.89,185.93,185.65,185.7,71380.0
2021-07-12 14:40:00,185.7,185.78,185.63,185.72,73000.0,185.7,185.78,185.63,185.72,73000.0
2021-07-12 14:45:00,185.74,185.78,185.65,185.69,59280.0,185.74,185.78,185.65,185.69,59280.0
2021-07-12 14:50:00,185.68,185.8,185.67,185.75,83180.0,185.68,185.8,185.67,185.75,83180.0
2021-07-12 14:55:00,185.72,185.84,185.7,185.77,129020.0,185.72,185.84,185.7,185.77,129020.0
2021-07-12 15:00:00,185.78,185.84,185.66,185.67,116940.0,185.78,185.84,185.66,185.67,116940.0
2021-07-12 15:05:00,185.68,185.78,185.64,185.76,98400.0,185.68,185.78,185.64,185.76,98400.0
2021-07-12 15:10:00,185.78,185.86,185.78,185.83,78800.0,185.78,185.86,185.78,185.83,78800.0
2021-07-12 15:15:00,185.83,185.86,185.73,185.76,54040.0,185.83,185.86,185.73,185.76,54040.0
2021-07-12 15:20:00,185.73,185.75,185.67,185.72,128820.0,185.73,185.75,185.67,185.72,128820.0
2021-07-12 15:25:00,185.75,185.85,185.69,185.69,148000.0,185.75,185.85,185.69,185.69,148000.0
2021-07-12 15:30:00,185.71,185.73,185.55,185.7,168540.0,185.71,185.73,185.55,185.7,168540.0
2021-07-12 15:35:00,185.7,185.78,185.63,185.69,222420.0,185.7,185.78,185.63,185.69,222420.0
2021-07-12 15:40:00,185.69,185.73,185.6,185.6,123640.0,185.69,185.73,185.6,185.6,123640.0
2021-07-12 15:45:00,185.59,185.71,185.56,185.71,157180.0,185.59,185.71,185.56,185.71,157180.0
2021-07-12 15:50:00,185.74,185.83,185.62,185.69,226240.0,185.74,185.83,185.62,185.69,226240.0
2021-07-12 15:55:00,185.72,185.94,185.72,185.93,641800.0,185.72,185.94,185.72,185.93,641800.0
2021-07-13 09:30:00,185.22,186.28,185.1,185.97,1250260.0,185.22,186.28,185.1,185.97,1250260.0
2021-07-13 09:35:00,185.85,185.88,185.55,185.57,381960.0,185.85,185.88,185.55,185.57,381960.0
2021-07-13 09:40:00,185.62,186.13,185.59,185.74,487860.0,185.62,186.13,185.59,185.74,487860.0
2021-07-13 09:45:00,185.83,186.83,185.81,186.76,731140.0,185.83,186.83,185.81,186.76,731140.0
2021-07-13 09:50:00,186.8,186.95,186.53,186.82,456920.0,186.8,186.95,186.53,186.82,456920.0
2021-07-13 09:55:00,186.85,187.1,186.75,186.86,644260.0,186.85,187.1,186.75,186.86,644260.0
2021-07-13 10:00:00,186.95,187.3,186.94,187.23,557680.0,186.95,187.3,186.94,187.23,557680.0
2021-07-13 10:05:00,187.25,187.25,186.85,186.89,502480.0,187.25,187.25,186.85,186.89,502480.0
2021-07-13 10:10:00,186.84,187.23,186.66,187.23,259740.0,186.84,187.23,186.66,187.23,259740.0
2021-07-13 10:15:00,187.23,188.2,187.23,188.01,1378500.0,187.23,188.2,187.23,188.01,1378500.0
2021-07-13 10:20:00,188.08,188.3,187.83,188.0,760080.0,188.08,188.3,187.83,188.0,760080.0
2021-07-13 10:25:00,187.95,188.43,187.92,188.31,759600.0,187.95,188.43,187.92,188.31,759600.0
2021-07-13 10:30:00,188.31,188.64,188.09,188.55,725980.0,188.31,188.64,188.09,188.55,725980.0
2021-07-13 10:35:00,188.56,188.65,188.12,188.25,671140.0,188.56,188.65,188.12,188.25,671140.0
2021-07-13 10:40:00,188.29,188.55,187.89,187.9,565340.0,188.29,188.55,187.89,187.9,565340.0
2021-07-13 10:45:00,187.96,188.15,187.71,188.0,482340.0,187.96,188.15,187.71,188.0,482340.0
2021-07-13 10:50:00,188.0,188.22,187.9,187.98,337240.0,188.0,188.22,187.9,187.98,337240.0
2021-07-13 10:55:00,187.98,188.11,187.68,187.91,484940.0,187.98,188.11,187.68,187.91,484940.0
2021-07-13 11:00:00,187.94,188.28,187.85,188.15,240140.0,187.94,188.28,187.85,188.15,240140.0
2021-07-13 11:05:00,188.16,188.25,187.95,187.95,201500.0,188.16,188.25,187.95,187.95,201500.0
2021-07-13 11:10:00,187.94,188.03,187.5,187.75,345680.0,187.94,188.03,187.5,187.75,345680.0
2021-07-13 11:15:00,187.75,187.85,187.44,187.7,410780.0,187.75,187.85,187.44,187.7,410780.0
2021-07-13 11:20:00,187.67,187.99,187.67,187.77,309860.0,187.67,187.99,187.67,187.77,309860.0
2021-07-13 11:25:00,187.76,188.05,187.65,188.05,257260.0,187.76,188.05,187.65,188.05,257260.0
2021-07-13 11:30:00,188.04,188.23,187.99,188.05,252540.0,188.04,188.23,187.99,188.05,252540.0
2021-07-13 11:35:00,188.18,188.19,187.77,187.78,140100.0,188.18,188.19,187.77,187.78,140100.0
2021-07-13 11:40:00,187.82,187.94,187.77,187.81,156640.0,187.82,187.94,187.77,187.81,156640.0
2021-07-13 11:45:00,187.8,187.8,187.52,187.55,257320.0,187.8,187.8,187.52,187.55,257320.0
2021-07-13 11:50:00,187.61,187.77,187.49,187.49,267860.0,187.61,187.77,187.49,187.49,267860.0
2021-07-13 11:55:00,187.5,187.7,187.5,187.67,218380.0,187.5,187.7,187.5,187.67,218380.0
2021-07-13 12:00:00,187.64,187.69,187.53,187.63,98340.0,187.64,187.69,187.53,187.63,98340.0
2021-07-13 12:05:00,187.71,187.8,187.63,187.63,108660.0,187.71,187.8,187.63,187.63,108660.0
2021-07-13 12:10:00,187.6,187.6,187.26,187.43,349420.0,187.6,187.6,187.26,187.43,349420.0
2021-07-13 12:15:00,187.44,187.55,187.33,187.55,198480.0,187.44,187.55,187.33,187.55,198480.0
2021-07-13 12:20:00,187.56,187.56,187.45,187.48,89320.0,187.56,187.56,187.45,187.48,89320.0
2021-07-13 12:25:00,187.49,187.52,187.36,187.44,248900.0,187.49,187.52,187.36,187.44,248900.0
2021-07-13 12:30:00,187.46,187.78,187.44,187.59,290980.0,187.46,187.78,187.44,187.59,290980.0
2021-07-13 12:35:00,187.63,187.8,187.56,187.59,131440.0,187.63,187.8,187.56,187.59,131440.0
2021-07-13 12:40:00,187.57,187.58,186.98,187.21,589480.0,187.57,187.58,186.98,187.21,589480.0
2021-07-13 12:45:00,187.18,187.21,186.75,186.83,418160.0,187.18,187.21,186.75,186.83,418160.0
2021-07-13 12:50:00,186.83,187.05,186.83,186.83,351940.0,186.83,187.05,186.83,186.83,351940.0
2021-07-13 12:55:00,186.8,186.84,186.41,186.63,684900.0,186.8,186.84,186.41,186.63,684900.0
2021-07-13 13:00:00,186.63,186.75,186.43,186.46,494620.0,186.63,186.75,186.43,186.46,494620.0
2021-07-13 13:05:00,186.43,186.58,186.37,186.52,335420.0,186.43,186.58,186.37,186.52,335420.0
2021-07-13 13:10:00,186.45,186.55,186.15,186.26,324180.0,186.45,186.55,186.15,186.26,324180.0
2021-07-13 13:15:00,186.26,186.39,185.6,185.67,649020.0,186.26,186.39,185.6,185.67,649020.0
2021-07-13 13:20:00,185.75,186.01,185.57,185.98,418840.0,185.75,186.01,185.57,185.98,418840.0
2021-07-13 13:25:00,186.01,186.06,185.3,185.67,425980.0,186.01,186.06,185.3,185.67,425980.0
2021-07-13 13:30:00,185.68,185.8,185.37,185.71,400000.0,185.68,185.8,185.37,185.71,400000.0
2021-07-13 13:35:00,185.66,185.67,184.75,184.86,743200.0,185.66,185.67,184.75,184.86,743200.0
2021-07-13 13:40:00,184.9,185.45,184.8,185.4,715580.0,184.9,185.45,184.8,185.4,715580.0
2021-07-13 13:45:00,185.31,185.5,185.26,185.33,368800.0,185.31,185.5,185.26,185.33,368800.0
2021-07-13 13:50:00,185.3,185.39,185.1,185.17,213520.0,185.3,185.39,185.1,185.17,213520.0
2021-07-13 13:55:00,185.26,185.59,185.23,185.4,388080.0,185.26,185.59,185.23,185.4,388080.0
2021-07-13 14:00:00,185.4,185.4,184.35,184.54,635980.0,185.4,185.4,184.35,184.54,635980.0
2021-07-13 14:05:00,184.59,184.7,184.5,184.68,458240.0,184.59,184.7,184.5,184.68,458240.0
2021-07-13 14:10:00,184.63,184.9,184.56,184.81,349520.0,184.63,184.9,184.56,184.81,349520.0
2021-07-13 14:15:00,184.82,185.02,184.69,184.96,336180.0,184.82,185.02,184.69,184.96,336180.0
2021-07-13 14:20:00,184.85,185.13,184.85,185.1,273680.0,184.85,185.13,184.85,185.1,273680.0
2021-07-13 14:25:00,185.15,185.57,185.13,185.43,363580.0,185.15,185.57,185.13,185.43,363580.0
2021-07-13 14:30:00,185.47,185.47,185.28,185.37,199140.0,185.47,185.47,185.28,185.37,199140.0
2021-07-13 14:35:00,185.35,185.48,184.88,185.09,286480.0,185.35,185.48,184.88,185.09,286480.0
2021-07-13 14:40:00,185.06,185.3,184.7,184.76,494580.0,185.06,185.3,184.7,184.76,494580.0
2021-07-13 14:45:00,184.85,185.06,184.68,184.97,392300.0,184.85,185.06,184.68,184.97,392300.0
2021-07-13 14:50:00,184.93,185.0,184.85,184.97,187640.0,184.93,185.0,184.85,184.97,187640.0
2021-07-13 14:55:00,184.93,185.3,184.89,185.3,218100.0,184.93,185.3,184.89,185.3,218100.0
2021-07-13 15:00:00,185.27,185.27,184.68,184.68,331400.0,185.27,185.27,184.68,184.68,331400.0
2021-07-13 15:05:00,184.75,184.79,184.25,184.39,535620.0,184.75,184.79,184.25,184.39,535620.0
2021-07-13 15:10:00,184.32,184.47,184.22,184.33,500380.0,184.32,184.47,184.22,184.33,500380.0
2021-07-13 15:15:00,184.35,184.35,183.86,184.06,580240.0,184.35,184.35,183.86,184.06,580240.0
2021-07-13 15:20:00,184.09,184.13,183.8,184.03,339600.0,184.09,184.13,183.8,184.03,339600.0
2021-07-13 15:25:00,184.05,184.48,184.05,184.19,443540.0,184.05,184.48,184.05,184.19,443540.0
2021-07-13 15:30:00,184.22,184.23,183.83,184.09,407920.0,184.22,184.23,183.83,184.09,407920.0
2021-07-13 15:35:00,184.05,184.46,183.91,184.46,353000.0,184.05,184.46,183.91,184.46,353000.0
2021-07-13 15:40:00,184.4,184.48,184.3,184.41,204800.0,184.4,184.48,184.3,184.41,204800.0
2021-07-13 15:45:00,184.41,184.45,184.3,184.4,154540.0,184.41,184.45,184.3,184.4,154540.0
2021-07-13 15:50:00,184.34,184.39,183.84,183.93,544640.0,184.34,184.39,183.84,183.93,544640.0
2021-07-13 15:55:00,183.91,183.95,183.57,183.94,885460.0,183.91,183.95,183.57,183.94,885460.0
2021-07-14 09:30:00,185.44,185.55,184.61,184.95,1367500.0,185.44,185.55,184.61,184.95,1367500.0
2021-07-14 09:35:00,184.88,184.88,184.24,184.45,637560.0,184.88,184.88,184.24,184.45,637560.0
2021-07-14 09:40:00,184.38,184.64,184.29,184.5,462400.0,184.38,184.64,184.29,184.5,462400.0
2021-07-14 09:45:00,184.49,185.12,184.38,184.42,771520.0,184.49,185.12,184.38,184.42,771520.0
2021-07-14 09:50:00,184.39,185.14,184.34,184.98,561720.0,184.39,185.14,184.34,184.98,561720.0
2021-07-14 09:55:00,184.92,185.27,184.54,184.54,516320.0,184.92,185.27,184.54,184.54,516320.0
2021-07-14 10:00:00,184.67,185.47,184.66,185.4,598940.0,184.67,185.47,184.66,185.4,598940.0
2021-07-14 10:05:00,185.45,185.46,185.06,185.2,376760.0,185.45,185.46,185.06,185.2,376760.0
2021-07-14 10:10:00,185.16,185.18,184.69,185.18,420100.0,185.16,185.18,184.69,185.18,420100.0
2021-07-14 10:15:00,185.11,185.18,184.8,184.86,236080.0,185.11,185.18,184.8,184.86,236080.0
2021-07-14 10:20:00,184.82,184.85,184.61,184.74,330820.0,184.82,184.85,184.61,184.74,330820.0
2021-07-14 10:25:00,184.71,184.8,184.56,184.63,242920.0,184.71,184.8,184.56,184.63,242920.0
2021-07-14 10:30:00,184.63,184.72,184.44,184.61,224000.0,184.63,184.72,184.44,184.61,224000.0
2021-07-14 10:35:00,184.6,184.75,184.34,184.52,226860.0,184.6,184.75,184.34,184.52,226860.0
2021-07-14 10:40:00,184.54,184.82,184.4,184.7,227740.0,184.54,184.82,184.4,184.7,227740.0
2021-07-14 10:45:00,184.7,185.0,184.7,184.84,133700.0,184.7,185.0,184.7,184.84,133700.0
2021-07-14 10:50:00,184.89,185.0,184.84,184.96,159740.0,184.89,185.0,184.84,184.96,159740.0
2021-07-14 10:55:00,185.0,185.0,184.74,184.77,147480.0,185.0,185.0,184.74,184.77,147480.0
2021-07-14 11:00:00,184.8,184.8,184.46,184.63,198680.0,184.8,184.8,184.46,184.63,198680.0
2021-07-14 11:05:00,184.67,184.98,184.67,184.78,148900.0,184.67,184.98,184.67,184.78,148900.0
2021-07-14 11:10:00,184.7,184.7,184.47,184.5,110320.0,184.7,184.7,184.47,184.5,110320.0
2021-07-14 11:15:00,184.48,184.75,184.48,184.75,183060.0,184.48,184.75,184.48,184.75,183060.0
2021-07-14 11:20:00,184.8,184.8,184.37,184.46,352880.0,184.8,184.8,184.37,184.46,352880.0
2021-07-14 11:25:00,184.46,184.56,183.8,183.92,708880.0,184.46,184.56,183.8,183.92,708880.0
2021-07-14 11:30:00,183.93,184.1,183.7,183.93,364280.0,183.93,184.1,183.7,183.93,364280.0
2021-07-14 11:35:00,183.89,183.97,183.57,183.67,337200.0,183.89,183.97,183.57,183.67,337200.0
2021-07-14 11:40:00,183.7,183.7,183.3,183.65,505360.0,183.7,183.7,183.3,183.65,505360.0
2021-07-14 11:45:00,183.7,183.7,183.15,183.27,321700.0,183.7,183.7,183.15,183.27,321700.0
2021-07-14 11:50:00,183.35,183.6,183.19,183.23,414160.0,183.35,183.6,183.19,183.23,414160.0
2021-07-14 11:55:00,183.24,183.33,183.04,183.13,246060.0,183.24,183.33,183.04,183.13,246060.0
2021-07-14 12:00:00,183.12,183.74,183.05,183.69,362640.0,183.12,183.74,183.05,183.69,362640.0
2021-07-14 12:05:00,183.74,184.0,183.64,183.89,315200.0,183.74,184.0,183.64,183.89,315200.0
2021-07-14 12:10:00,183.89,184.16,183.61,184.16,306840.0,183.89,184.16,183.61,184.16,306840.0
2021-07-14 12:15:00,184.11,185.18,183.93,185.16,884840.0,184.11,185.18,183.93,185.16,884840.0
2021-07-14 12:20:00,185.2,185.32,184.76,184.83,615900.0,185.2,185.32,184.76,184.83,615900.0
2021-07-14 12:25:00,184.81,185.17,184.71,184.9,687780.0,184.81,185.17,184.71,184.9,687780.0
2021-07-14 12:30:00,184.84,185.15,184.83,184.99,163440.0,184.84,185.15,184.83,184.99,163440.0
2021-07-14 12:35:00,185.01,185.51,185.01,185.47,570480.0,185.01,185.51,185.01,185.47,570480.0
2021-07-14 12:40:00,185.47,185.88,185.4,185.68,618040.0,185.47,185.88,185.4,185.68,618040.0
2021-07-14 12:45:00,185.71,185.85,185.55,185.69,373460.0,185.71,185.85,185.55,185.69,373460.0
2021-07-14 12:50:00,185.65,185.7,185.35,185.65,356260.0,185.65,185.7,185.35,185.65,356260.0
2021-07-14 12:55:00,185.72,185.72,185.41,185.42,162500.0,185.72,185.72,185.41,185.42,162500.0
2021-07-14 13:00:00,185.53,185.6,185.45,185.45,135800.0,185.53,185.6,185.45,185.45,135800.0
2021-07-14 13:05:00,185.47,185.58,185.4,185.4,96560.0,185.47,185.58,185.4,185.4,96560.0
2021-07-14 13:10:00,185.39,185.39,185.07,185.1,273480.0,185.39,185.39,185.07,185.1,273480.0
2021-07-14 13:15:00,185.1,185.31,185.08,185.17,111980.0,185.1,185.31,185.08,185.17,111980.0
2021-07-14 13:20:00,185.22,185.22,184.66,184.8,318480.0,185.22,185.22,184.66,184.8,318480.0
2021-07-14 13:25:00,184.77,184.83,184.5,184.64,212780.0,184.77,184.83,184.5,184.64,212780.0
2021-07-14 13:30:00,184.6,184.9,184.6,184.83,188480.0,184.6,184.9,184.6,184.83,188480.0
2021-07-14 13:35:00,184.81,185.19,184.8,185.12,146660.0,184.81,185.19,184.8,185.12,146660.0
2021-07-14 13:40:00,185.1,185.45,185.05,185.41,424460.0,185.1,185.45,185.05,185.41,424460.0
2021-07-14 13:45:00,185.44,185.73,185.3,185.42,451320.0,185.44,185.73,185.3,185.42,451320.0
2021-07-14 13:50:00,185.38,185.38,184.89,185.15,160000.0,185.38,185.38,184.89,185.15,160000.0
2021-07-14 13:55:00,185.14,185.31,184.84,185.01,167200.0,185.14,185.31,184.84,185.01,167200.0
2021-07-14 14:00:00,185.11,185.5,185.11,185.25,162560.0,185.11,185.5,185.11,185.25,162560.0
2021-07-14 14:05:00,185.34,185.37,185.19,185.28,56000.0,185.34,185.37,185.19,185.28,56000.0
2021-07-14 14:10:00,185.17,185.53,185.16,185.51,107780.0,185.17,185.53,185.16,185.51,107780.0
2021-07-14 14:15:00,185.52,185.83,185.52,185.59,392480.0,185.52,185.83,185.52,185.59,392480.0
2021-07-14 14:20:00,185.58,185.72,185.47,185.56,106980.0,185.58,185.72,185.47,185.56,106980.0
2021-07-14 14:25:00,185.56,185.78,185.56,185.64,262220.0,185.56,185.78,185.56,185.64,262220.0
2021-07-14 14:30:00,185.69,185.69,185.36,185.43,177080.0,185.69,185.69,185.36,185.43,177080.0
2021-07-14 14:35:00,185.41,185.55,185.18,185.23,180580.0,185.41,185.55,185.18,185.23,180580.0
2021-07-14 14:40:00,185.17,185.28,184.94,185.09,272060.0,185.17,185.28,184.94,185.09,272060.0
2021-07-14 14:45:00,185.06,185.24,185.06,185.08,86060.0,185.06,185.24,185.06,185.08,86060.0
2021-07-14 14:50:00,185.07,185.23,185.06,185.21,128440.0,185.07,185.23,185.06,185.21,128440.0
2021-07-14 14:55:00,185.16,185.25,185.0,185.01,133340.0,185.16,185.25,185.0,185.01,133340.0
2021-07-14 15:00:00,185.0,185.2,184.93,185.14,346600.0,185.0,185.2,184.93,185.14,346600.0
2021-07-14 15:05:00,185.16,185.23,185.04,185.16,112700.0,185.16,185.23,185.04,185.16,112700.0
2021-07-14 15:10:00,185.21,185.23,184.58,184.58,330000.0,185.21,185.23,184.58,184.58,330000.0
2021-07-14 15:15:00,184.58,184.6,184.39,184.39,340920.0,184.58,184.6,184.39,184.39,340920.0
2021-07-14 15:20:00,184.41,184.62,184.37,184.5,193240.0,184.41,184.62,184.37,184.5,193240.0
2021-07-14 15:25:00,184.47,184.6,184.17,184.31,314720.0,184.47,184.6,184.17,184.31,314720.0
2021-07-14 15:30:00,184.29,184.43,184.28,184.43,230740.0,184.29,184.43,184.28,184.43,230740.0
2021-07-14 15:35:00,184.45,184.65,184.41,184.65,228380.0,184.45,184.65,184.41,184.65,228380.0
2021-07-14 15:40:00,184.63,184.67,184.25,184.32,131660.0,184.63,184.67,184.25,184.32,131660.0
2021-07-14 15:45:00,184.3,184.51,184.29,184.29,148220.0,184.3,184.51,184.29,184.29,148220.0
2021-07-14 15:50:00,184.25,184.25,183.71,183.81,817820.0,184.25,184.25,183.71,183.81,817820.0
2021-07-14 15:55:00,183.7,184.18,183.7,184.18,1074960.0,183.7,184.18,183.7,184.18,1074960.0
2021-07-15 09:30:00,184.71,184.71,183.11,183.22,1462360.0,184.71,184.71,183.11,183.22,1462360.0
2021-07-15 09:35:00,183.11,183.47,183.02,183.17,745540.0,183.11,183.47,183.02,183.17,745540.0
2021-07-15 09:40:00,183.08,183.77,182.78,183.7,663260.0,183.08,183.77,182.78,183.7,663260.0
2021-07-15 09:45:00,183.7,184.44,183.7,184.31,621380.0,183.7,184.44,183.7,184.31,621380.0
2021-07-15 09:50:00,184.31,184.37,183.7,184.0,428800.0,184.31,184.37,183.7,184.0,428800.0
2021-07-15 09:55:00,184.04,184.77,184.04,184.64,351280.0,184.04,184.77,184.04,184.64,351280.0
2021-07-15 10:00:00,184.55,184.56,184.0,184.1,245300.0,184.55,184.56,184.0,184.1,245300.0
2021-07-15 10:05:00,184.06,184.3,183.97,184.3,169900.0,184.06,184.3,183.97,184.3,169900.0
2021-07-15 10:10:00,184.37,184.45,184.0,184.2,154920.0,184.37,184.45,184.0,184.2,154920.0
2021-07-15 10:15:00,184.27,184.28,183.45,183.51,339580.0,184.27,184.28,183.45,183.51,339580.0
2021-07-15 10:20:00,183.57,183.79,183.32,183.68,249160.0,183.57,183.79,183.32,183.68,249160.0
2021-07-15 10:25:00,183.6,183.71,183.09,183.26,303920.0,183.6,183.71,183.09,183.26,303920.0
2021-07-15 10:30:00,183.27,183.54,183.15,183.44,270920.0,183.27,183.54,183.15,183.44,270920.0
2021-07-15 10:35:00,183.38,183.45,183.2,183.36,204740.0,183.38,183.45,183.2,183.36,204740.0
2021-07-15 10:40:00,183.35,183.35,182.73,182.8,481200.0,183.35,183.35,182.73,182.8,481200.0
2021-07-15 10:45:00,182.7,182.95,182.26,182.47,562740.0,182.7,182.95,182.26,182.47,562740.0
2021-07-15 10:50:00,182.4,182.74,182.2,182.62,476880.0,182.4,182.74,182.2,182.62,476880.0
2021-07-15 10:55:00,182.6,182.94,182.45,182.45,406560.0,182.6,182.94,182.45,182.45,406560.0
2021-07-15 11:00:00,182.48,182.7,182.02,182.02,522480.0,182.48,182.7,182.02,182.02,522480.0
2021-07-15 11:05:00,182.03,182.62,182.03,182.6,296620.0,182.03,182.62,182.03,182.6,296620.0
2021-07-15 11:10:00,182.55,182.92,182.3,182.88,261720.0,182.55,182.92,182.3,182.88,261720.0
2021-07-15 11:15:00,182.89,182.94,182.68,182.73,147340.0,182.89,182.94,182.68,182.73,147340.0
2021-07-15 11:20:00,182.75,183.02,182.72,183.0,212180.0,182.75,183.02,182.72,183.0,212180.0
2021-07-15 11:25:00,182.96,183.05,182.73,182.9,222080.0,182.96,183.05,182.73,182.9,222080.0
2021-07-15 11:30:00,182.82,183.06,182.53,182.71,246900.0,182.82,183.06,182.53,182.71,246900.0
2021-07-15 11:35:00,182.73,182.73,182.25,182.39,228840.0,182.73,182.73,182.25,182.39,228840.0
2021-07-15 11:40:00,182.4,182.44,182.2,182.35,224960.0,182.4,182.44,182.2,182.35,224960.0
2021-07-15 11:45:00,182.36,182.53,182.03,182.03,253000.0,182.36,182.53,182.03,182.03,253000.0
2021-07-15 11:50:00,182.0,182.22,181.71,181.75,285560.0,182.0,182.22,181.71,181.75,285560.0
2021-07-15 11:55:00,181.8,181.89,181.6,181.85,488880.0,181.8,181.89,181.6,181.85,488880.0
2021-07-15 12:00:00,181.84,181.87,181.18,181.36,542680.0,181.84,181.87,181.18,181.36,542680.0
2021-07-15 12:05:00,181.34,181.57,181.11,181.19,336460.0,181.34,181.57,181.11,181.19,336460.0
2021-07-15 12:10:00,181.16,181.45,181.05,181.4,422320.0,181.16,181.45,181.05,181.4,422320.0
2021-07-15 12:15:00,181.32,181.7,181.2,181.63,282420.0,181.32,181.7,181.2,181.63,282420.0
2021-07-15 12:20:00,181.6,181.9,181.52,181.79,374340.0,181.6,181.9,181.52,181.79,374340.0
2021-07-15 12:25:00,181.81,182.0,181.75,181.84,165500.0,181.81,182.0,181.75,181.84,165500.0
2021-07-15 12:30:00,181.84,181.87,181.44,181.53,177560.0,181.84,181.87,181.44,181.53,177560.0
2021-07-15 12:35:00,181.5,182.11,181.5,181.98,281160.0,181.5,182.11,181.5,181.98,281160.0
2021-07-15 12:40:00,181.99,182.06,181.94,182.01,110540.0,181.99,182.06,181.94,182.01,110540.0
2021-07-15 12:45:00,182.02,182.3,182.0,182.2,255440.0,182.02,182.3,182.0,182.2,255440.0
2021-07-15 12:50:00,182.21,182.33,182.13,182.13,183440.0,182.21,182.33,182.13,182.13,183440.0
2021-07-15 12:55:00,182.18,182.27,182.09,182.17,130740.0,182.18,182.27,182.09,182.17,130740.0
2021-07-15 13:00:00,182.14,182.19,181.82,181.87,222700.0,182.14,182.19,181.82,181.87,222700.0
2021-07-15 13:05:00,181.78,181.99,181.66,181.85,289880.0,181.78,181.99,181.66,181.85,289880.0
2021-07-15 13:10:00,181.76,182.0,181.68,181.68,102680.0,181.76,182.0,181.68,181.68,102680.0
2021-07-15 13:15:00,181.68,182.01,181.68,181.73,41000.0,181.68,182.01,181.68,181.73,41000.0
2021-07-15 13:20:00,181.72,181.81,181.55,181.68,180760.0,181.72,181.81,181.55,181.68,180760.0
2021-07-15 13:25:00,181.72,181.78,181.5,181.5,121160.0,181.72,181.78,181.5,181.5,121160.0
2021-07-15 13:30:00,181.5,181.53,181.24,181.29,320700.0,181.5,181.53,181.24,181.29,320700.0
2021-07-15 13:35:00,181.33,181.38,181.18,181.22,249180.0,181.33,181.38,181.18,181.22,249180.0
2021-07-15 13:40:00,181.22,181.59,181.22,181.44,196080.0,181.22,181.59,181.22,181.44,196080.0
2021-07-15 13:45:00,181.46,181.69,181.44,181.62,136620.0,181.46,181.69,181.44,181.62,136620.0
2021-07-15 13:50:00,181.63,181.7,181.27,181.33,184680.0,181.63,181.7,181.27,181.33,184680.0
2021-07-15 13:55:00,181.31,181.38,181.1,181.17,179500.0,181.31,181.38,181.1,181.17,179500.0
2021-07-15 14:00:00,181.16,181.53,181.16,181.43,244220.0,181.16,181.53,181.16,181.43,244220.0
2021-07-15 14:05:00,181.47,181.73,181.41,181.46,215940.0,181.47,181.73,181.41,181.46,215940.0
2021-07-15 14:10:00,181.35,181.5,181.33,181.42,78340.0,181.35,181.5,181.33,181.42,78340.0
2021-07-15 14:15:00,181.36,181.65,181.32,181.65,172440.0,181.36,181.65,181.32,181.65,172440.0
2021-07-15 14:20:00,181.7,181.95,181.58,181.85,363780.0,181.7,181.95,181.58,181.85,363780.0
2021-07-15 14:25:00,181.86,182.08,181.83,181.89,253380.0,181.86,182.08,181.83,181.89,253380.0
2021-07-15 14:30:00,181.92,181.93,181.65,181.71,198760.0,181.92,181.93,181.65,181.71,198760.0
2021-07-15 14:35:00,181.71,181.71,181.4,181.46,228360.0,181.71,181.71,181.4,181.46,228360.0
2021-07-15 14:40:00,181.44,181.44,181.22,181.24,311200.0,181.44,181.44,181.22,181.24,311200.0
2021-07-15 14:45:00,181.2,181.6,181.05,181.55,494340.0,181.2,181.6,181.05,181.55,494340.0
2021-07-15 14:50:00,181.61,181.92,181.58,181.77,317840.0,181.61,181.92,181.58,181.77,317840.0
2021-07-15 14:55:00,181.76,181.91,181.76,181.91,197660.0,181.76,181.91,181.76,181.91,197660.0
2021-07-15 15:00:00,181.92,182.14,181.72,181.76,345280.0,181.92,182.14,181.72,181.76,345280.0
2021-07-15 15:05:00,181.75,181.76,181.4,181.52,402140.0,181.75,181.76,181.4,181.52,402140.0
2021-07-15 15:10:00,181.48,181.51,181.22,181.23,199080.0,181.48,181.51,181.22,181.23,199080.0
2021-07-15 15:15:00,181.33,181.55,181.25,181.54,156560.0,181.33,181.55,181.25,181.54,156560.0
2021-07-15 15:20:00,181.54,181.84,181.4,181.52,265660.0,181.54,181.84,181.4,181.52,265660.0
2021-07-15 15:25:00,181.53,181.8,181.53,181.6,101020.0,181.53,181.8,181.53,181.6,101020.0
2021-07-15 15:30:00,181.65,181.95,181.63,181.7,287480.0,181.65,181.95,181.63,181.7,287480.0
2021-07-15 15:35:00,181.7,181.87,181.29,181.35,247580.0,181.7,181.87,181.29,181.35,247580.0
2021-07-15 15:40:00,181.4,181.54,181.22,181.26,300180.0,181.4,181.54,181.22,181.26,300180.0
2021-07-15 15:45:00,181.3,181.5,181.2,181.36,411940.0,181.3,181.5,181.2,181.36,411940.0
2021-07-15 15:50:00,181.37,181.5,181.09,181.5,649440.0,181.37,181.5,181.09,181.5,649440.0
2021-07-15 15:55:00,181.49,181.62,181.33,181.6,902060.0,181.49,181.62,181.33,181.6,902060.0
2021-07-16 09:30:00,181.65,182.3,181.6,182.05,2054660.0,181.65,182.3,181.6,182.05,2054660.0
2021-07-16 09:35:00,181.95,181.99,181.33,181.47,704120.0,181.95,181.99,181.33,181.47,704120.0
2021-07-16 09:40:00,181.52,181.54,180.63,180.75,679700.0,181.52,181.54,180.63,180.75,679700.0
2021-07-16 09:45:00,180.84,180.94,180.39,180.81,828420.0,180.84,180.94,180.39,180.81,828420.0
2021-07-16 09:50:00,180.82,180.85,180.35,180.72,532420.0,180.82,180.85,180.35,180.72,532420.0
2021-07-16 09:55:00,180.79,180.9,180.31,180.71,532440.0,180.79,180.9,180.31,180.71,532440.0
2021-07-16 10:00:00,180.6,180.6,180.11,180.33,612140.0,180.6,180.6,180.11,180.33,612140.0
2021-07-16 10:05:00,180.42,180.5,179.81,179.85,426080.0,180.42,180.5,179.81,179.85,426080.0
2021-07-16 10:10:00,179.85,180.5,179.81,180.49,971620.0,179.85,180.5,179.81,180.49,971620.0
2021-07-16 10:15:00,180.5,180.59,180.33,180.38,582140.0,180.5,180.59,180.33,180.38,582140.0
2021-07-16 10:20:00,180.36,180.4,179.65,179.75,548520.0,180.36,180.4,179.65,179.75,548520.0
2021-07-16 10:25:00,179.78,180.06,179.65,179.7,511660.0,179.78,180.06,179.65,179.7,511660.0
2021-07-16 10:30:00,179.68,180.32,179.66,179.88,508040.0,179.68,180.32,179.66,179.88,508040.0
2021-07-16 10:35:00,179.9,180.06,179.74,179.94,414280.0,179.9,180.06,179.74,179.94,414280.0
2021-07-16 10:40:00,179.91,180.17,179.65,179.92,740180.0,179.91,180.17,179.65,179.92,740180.0
2021-07-16 10:45:00,179.86,180.15,179.77,180.02,521120.0,179.86,180.15,179.77,180.02,521120.0
2021-07-16 10:50:00,180.1,180.24,179.91,180.13,468800.0,180.1,180.24,179.91,180.13,468800.0
2021-07-16 10:55:00,180.12,180.23,179.76,179.94,428300.0,180.12,180.23,179.76,179.94,428300.0
2021-07-16 11:00:00,179.95,180.13,179.65,179.72,374080.0,179.95,180.13,179.65,179.72,374080.0
2021-07-16 11:05:00,179.77,179.82,179.5,179.65,380920.0,179.77,179.82,179.5,179.65,380920.0
2021-07-16 11:10:00,179.63,179.78,179.3,179.34,396560.0,179.63,179.78,179.3,179.34,396560.0
2021-07-16 11:15:00,179.36,179.65,179.27,179.55,240600.0,179.36,179.65,179.27,179.55,240600.0
2021-07-16 11:20:00,179.53,179.68,179.35,179.35,251640.0,179.53,179.68,179.35,179.35,251640.0
2021-07-16 11:25:00,179.38,179.5,179.06,179.06,424180.0,179.38,179.5,179.06,179.06,424180.0
2021-07-16 11:30:00,179.05,179.26,179.0,179.25,482560.0,179.05,179.26,179.0,179.25,482560.0
2021-07-16 11:35:00,179.21,179.25,179.0,179.02,301780.0,179.21,179.25,179.0,179.02,301780.0
2021-07-16 11:40:00,179.01,179.03,178.79,178.8,697940.0,179.01,179.03,178.79,178.8,697940.0
2021-07-16 11:45:00,178.81,178.93,178.6,178.71,507000.0,178.81,178.93,178.6,178.71,507000.0
2021-07-16 11:50:00,178.69,179.19,178.66,179.12,525580.0,178.69,179.19,178.66,179.12,525580.0
2021-07-16 11:55:00,179.07,179.16,178.75,178.83,456760.0,179.07,179.16,178.75,178.83,456760.0
2021-07-16 12:00:00,178.9,179.56,178.9,179.55,651320.0,178.9,179.56,178.9,179.55,651320.0
2021-07-16 12:05:00,179.56,179.64,179.05,179.05,626000.0,179.56,179.64,179.05,179.05,626000.0
2021-07-16 12:10:00,179.1,179.16,178.88,179.02,618060.0,179.1,179.16,178.88,179.02,618060.0
2021-07-16 12:15:00,179.02,179.21,179.0,179.16,464040.0,179.02,179.21,179.0,179.16,464040.0
2021-07-16 12:20:00,179.16,179.4,179.04,179.3,496860.0,179.16,179.4,179.04,179.3,496860.0
2021-07-16 12:25:00,179.36,179.5,179.15,179.2,247040.0,179.36,179.5,179.15,179.2,247040.0
2021-07-16 12:30:00,179.22,179.32,179.2,179.31,161160.0,179.22,179.32,179.2,179.31,161160.0
2021-07-16 12:35:00,179.3,179.33,178.93,178.99,180360.0,179.3,179.33,178.93,178.99,180360.0
2021-07-16 12:40:00,179.01,179.05,178.82,178.99,153020.0,179.01,179.05,178.82,178.99,153020.0
2021-07-16 12:45:00,179.04,179.19,178.86,179.19,203320.0,179.04,179.19,178.86,179.19,203320.0
2021-07-16 12:50:00,179.14,179.42,179.13,179.39,205020.0,179.14,179.42,179.13,179.39,205020.0
2021-07-16 12:55:00,179.36,179.39,179.2,179.21,128660.0,179.36,179.39,179.2,179.21,128660.0
2021-07-16 13:00:00,179.26,179.3,179.12,179.12,143460.0,179.26,179.3,179.12,179.12,143460.0
2021-07-16 13:05:00,179.17,179.55,179.17,179.46,337060.0,179.17,179.55,179.17,179.46,337060.0
2021-07-16 13:10:00,179.44,179.45,179.33,179.35,158000.0,179.44,179.45,179.33,179.35,158000.0
2021-07-16 13:15:00,179.37,179.65,179.37,179.57,245800.0,179.37,179.65,179.37,179.57,245800.0
2021-07-16 13:20:00,179.58,179.68,179.48,179.53,265700.0,179.58,179.68,179.48,179.53,265700.0
2021-07-16 13:25:00,179.53,179.59,179.47,179.55,161980.0,179.53,179.59,179.47,179.55,161980.0
2021-07-16 13:30:00,179.55,179.6,179.4,179.44,206300.0,179.55,179.6,179.4,179.44,206300.0
2021-07-16 13:35:00,179.39,179.39,179.16,179.28,211320.0,179.39,179.39,179.16,179.28,211320.0
2021-07-16 13:40:00,179.25,179.3,179.15,179.19,188260.0,179.25,179.3,179.15,179.19,188260.0
2021-07-16 13:45:00,179.26,179.35,179.14,179.3,334840.0,179.26,179.35,179.14,179.3,334840.0
2021-07-16 13:50:00,179.28,179.44,179.26,179.4,178220.0,179.28,179.44,179.26,179.4,178220.0
2021-07-16 13:55:00,179.43,179.43,179.13,179.18,248540.0,179.43,179.43,179.13,179.18,248540.0
2021-07-16 14:00:00,179.22,179.22,178.86,178.9,375700.0,179.22,179.22,178.86,178.9,375700.0
2021-07-16 14:05:00,178.88,178.97,178.8,178.97,202340.0,178.88,178.97,178.8,178.97,202340.0
2021-07-16 14:10:00,178.96,179.06,178.77,178.88,241400.0,178.96,179.06,178.77,178.88,241400.0
2021-07-16 14:15:00,178.89,179.18,178.84,179.04,293160.0,178.89,179.18,178.84,179.04,293160.0
2021-07-16 14:20:00,179.04,179.17,179.03,179.15,120540.0,179.04,179.17,179.03,179.15,120540.0
2021-07-16 14:25:00,179.15,179.27,178.94,178.94,201920.0,179.15,179.27,178.94,178.94,201920.0
2021-07-16 14:30:00,178.95,179.05,178.7,178.81,287260.0,178.95,179.05,178.7,178.81,287260.0
2021-07-16 14:35:00,178.83,178.94,178.71,178.84,231220.0,178.83,178.94,178.71,178.84,231220.0
2021-07-16 14:40:00,178.83,178.92,178.74,178.82,241540.0,178.83,178.92,178.74,178.82,241540.0
2021-07-16 14:45:00,178.85,178.93,178.79,178.83,222680.0,178.85,178.93,178.79,178.83,222680.0
2021-07-16 14:50:00,178.83,178.86,178.71,178.83,232000.0,178.83,178.86,178.71,178.83,232000.0
2021-07-16 14:55:00,178.9,179.05,178.84,178.92,419980.0,178.9,179.05,178.84,178.92,419980.0
2021-07-16 15:00:00,178.95,178.99,178.81,178.93,265260.0,178.95,178.99,178.81,178.93,265260.0
2021-07-16 15:05:00,178.94,179.16,178.93,179.11,297860.0,178.94,179.16,178.93,179.11,297860.0
2021-07-16 15:10:00,179.12,179.35,179.06,179.29,238620.0,179.12,179.35,179.06,179.29,238620.0
2021-07-16 15:15:00,179.26,179.56,179.25,179.51,397820.0,179.26,179.56,179.25,179.51,397820.0
2021-07-16 15:20:00,179.5,179.51,179.04,179.12,385600.0,179.5,179.51,179.04,179.12,385600.0
2021-07-16 15:25:00,179.11,179.13,178.8,178.82,412960.0,179.11,179.13,178.8,178.82,412960.0
2021-07-16 15:30:00,178.86,179.19,178.74,179.01,614260.0,178.86,179.19,178.74,179.01,614260.0
2021-07-16 15:35:00,179.01,179.08,178.87,179.01,437140.0,179.01,179.08,178.87,179.01,437140.0
2021-07-16 15:40:00,179.05,179.05,178.7,178.72,736900.0,179.05,179.05,178.7,178.72,736900.0
2021-07-16 15:45:00,178.72,178.83,178.62,178.66,624380.0,178.72,178.83,178.62,178.66,624380.0
2021-07-16 15:50:00,178.7,178.85,178.52,178.65,967320.0,178.7,178.85,178.52,178.65,967320.0
2021-07-16 15:55:00,178.68,178.8,178.53,178.65,1044320.0,178.68,178.8,178.53,178.65,1044320.0
2021-07-19 09:30:00,176.63,176.95,175.6,176.38,3100240.0,176.63,176.95,175.6,176.38,3100240.0
2021-07-19 09:35:00,176.5,177.2,176.11,176.73,780520.0,176.5,177.2,176.11,176.73,780520.0
2021-07-19 09:40:00,176.73,177.48,176.24,177.44,651500.0,176.73,177.48,176.24,177.44,651500.0
2021-07-19 09:45:00,177.38,177.4,176.81,176.94,444900.0,177.38,177.4,176.81,176.94,444900.0
2021-07-19 09:50:00,176.9,177.15,176.05,176.35,442860.0,176.9,177.15,176.05,176.35,442860.0
2021-07-19 09:55:00,176.31,176.31,175.75,176.0,324400.0,176.31,176.31,175.75,176.0,324400.0
2021-07-19 10:00:00,176.1,176.36,175.62,176.06,444540.0,176.1,176.36,175.62,176.06,444540.0
2021-07-19 10:05:00,176.17,176.45,175.84,176.23,429600.0,176.17,176.45,175.84,176.23,429600.0
2021-07-19 10:10:00,176.2,176.32,175.89,176.24,390220.0,176.2,176.32,175.89,176.24,390220.0
2021-07-19 10:15:00,176.06,176.48,175.78,176.38,453780.0,176.06,176.48,175.78,176.38,453780.0
2021-07-19 10:20:00,176.38,176.52,175.91,176.11,259240.0,176.38,176.52,175.91,176.11,259240.0
2021-07-19 10:25:00,176.1,176.56,175.3,176.55,612880.0,176.1,176.56,175.3,176.55,612880.0
2021-07-19 10:30:00,176.53,176.6,175.95,175.95,434840.0,176.53,176.6,175.95,175.95,434840.0
2021-07-19 10:35:00,175.95,176.2,175.3,176.2,409820.0,175.95,176.2,175.3,176.2,409820.0
2021-07-19 10:40:00,176.19,176.4,176.07,176.21,257560.0,176.19,176.4,176.07,176.21,257560.0
2021-07-19 10:45:00,176.22,176.55,176.0,176.55,278540.0,176.22,176.55,176.0,176.55,278540.0
2021-07-19 10:50:00,176.54,176.87,176.4,176.4,308220.0,176.54,176.87,176.4,176.4,308220.0
2021-07-19 10:55:00,176.5,176.84,176.25,176.84,227460.0,176.5,176.84,176.25,176.84,227460.0
2021-07-19 11:00:00,176.8,177.02,176.54,176.95,239220.0,176.8,177.02,176.54,176.95,239220.0
2021-07-19 11:05:00,176.97,177.11,176.85,176.85,230320.0,176.97,177.11,176.85,176.85,230320.0
2021-07-19 11:10:00,177.03,177.22,176.95,177.06,261780.0,177.03,177.22,176.95,177.06,261780.0
2021-07-19 11:15:00,177.07,177.18,176.91,177.01,93500.0,177.07,177.18,176.91,177.01,93500.0
2021-07-19 11:20:00,177.07,177.1,176.64,176.71,157560.0,177.07,177.1,176.64,176.71,157560.0
2021-07-19 11:25:00,176.65,176.84,176.52,176.67,123340.0,176.65,176.84,176.52,176.67,123340.0
2021-07-19 11:30:00,176.7,177.2,176.61,177.01,158340.0,176.7,177.2,176.61,177.01,158340.0
2021-07-19 11:35:00,177.09,177.25,176.9,176.94,167740.0,177.09,177.25,176.9,176.94,167740.0
2021-07-19 11:40:00,176.95,176.98,176.31,176.51,304120.0,176.95,176.98,176.31,176.51,304120.0
2021-07-19 11:45:00,176.51,176.51,176.31,176.43,120100.0,176.51,176.51,176.31,176.43,120100.0
2021-07-19 11:50:00,176.45,176.51,176.15,176.27,169960.0,176.45,176.51,176.15,176.27,169960.0
2021-07-19 11:55:00,176.29,176.41,176.1,176.2,292700.0,176.29,176.41,176.1,176.2,292700.0
2021-07-19 12:00:00,176.13,176.15,175.73,175.9,263000.0,176.13,176.15,175.73,175.9,263000.0
2021-07-19 12:05:00,175.92,176.09,175.9,175.91,107240.0,175.92,176.09,175.9,175.91,107240.0
2021-07-19 12:10:00,175.8,176.03,175.76,175.95,157780.0,175.8,176.03,175.76,175.95,157780.0
2021-07-19 12:15:00,175.99,176.11,175.88,176.02,120960.0,175.99,176.11,175.88,176.02,120960.0
2021-07-19 12:20:00,175.96,175.96,174.96,175.83,263120.0,175.96,175.96,174.96,175.83,263120.0
2021-07-19 12:25:00,175.87,176.01,175.58,175.66,163860.0,175.87,176.01,175.58,175.66,163860.0
2021-07-19 12:30:00,175.63,175.75,175.3,175.3,210660.0,175.63,175.75,175.3,175.3,210660.0
2021-07-19 12:35:00,175.31,175.39,175.16,175.21,222100.0,175.31,175.39,175.16,175.21,222100.0
2021-07-19 12:40:00,175.23,175.42,175.2,175.32,213900.0,175.23,175.42,175.2,175.32,213900.0
2021-07-19 12:45:00,175.28,175.58,175.22,175.54,200560.0,175.28,175.58,175.22,175.54,200560.0
2021-07-19 12:50:00,175.45,175.7,175.28,175.6,172640.0,175.45,175.7,175.28,175.6,172640.0
2021-07-19 12:55:00,175.59,175.77,175.55,175.73,184780.0,175.59,175.77,175.55,175.73,184780.0
2021-07-19 13:00:00,175.6,175.8,175.59,175.69,131880.0,175.6,175.8,175.59,175.69,131880.0
2021-07-19 13:05:00,175.65,176.05,175.55,176.05,237520.0,175.65,176.05,175.55,176.05,237520.0
2021-07-19 13:10:00,175.98,176.0,175.78,175.8,81280.0,175.98,176.0,175.78,175.8,81280.0
2021-07-19 13:15:00,175.78,176.13,175.78,175.82,159720.0,175.78,176.13,175.78,175.82,159720.0
2021-07-19 13:20:00,175.86,175.88,175.57,175.64,137780.0,175.86,175.88,175.57,175.64,137780.0
2021-07-19 13:25:00,175.64,175.64,175.43,175.46,148320.0,175.64,175.64,175.43,175.46,148320.0
2021-07-19 13:30:00,175.48,175.51,175.3,175.46,253500.0,175.48,175.51,175.3,175.46,253500.0
2021-07-19 13:35:00,175.48,175.95,175.47,175.83,297260.0,175.48,175.95,175.47,175.83,297260.0
2021-07-19 13:40:00,175.84,176.16,175.84,176.06,234880.0,175.84,176.16,175.84,176.06,234880.0
2021-07-19 13:45:00,176.09,176.25,175.96,176.03,208040.0,176.09,176.25,175.96,176.03,208040.0
2021-07-19 13:50:00,176.01,176.14,175.76,176.14,165640.0,176.01,176.14,175.76,176.14,165640.0
2021-07-19 13:55:00,176.1,176.24,175.5,175.5,182040.0,176.1,176.24,175.5,175.5,182040.0
2021-07-19 14:00:00,175.51,175.95,175.5,175.9,242520.0,175.51,175.95,175.5,175.9,242520.0
2021-07-19 14:05:00,176.0,176.0,175.56,175.56,145200.0,176.0,176.0,175.56,175.56,145200.0
2021-07-19 14:10:00,175.61,175.8,175.57,175.76,94520.0,175.61,175.8,175.57,175.76,94520.0
2021-07-19 14:15:00,175.77,176.0,175.75,176.0,92620.0,175.77,176.0,175.75,176.0,92620.0
2021-07-19 14:20:00,176.08,176.28,176.0,176.05,160120.0,176.08,176.28,176.0,176.05,160120.0
2021-07-19 14:25:00,176.1,176.15,175.87,176.08,202980.0,176.1,176.15,175.87,176.08,202980.0
2021-07-19 14:30:00,176.1,176.1,175.71,175.75,86680.0,176.1,176.1,175.71,175.75,86680.0
2021-07-19 14:35:00,175.86,175.86,175.56,175.65,137700.0,175.86,175.86,175.56,175.65,137700.0
2021-07-19 14:40:00,175.66,175.66,175.42,175.45,230780.0,175.66,175.66,175.42,175.45,230780.0
2021-07-19 14:45:00,175.47,175.69,175.44,175.67,130440.0,175.47,175.69,175.44,175.67,130440.0
2021-07-19 14:50:00,175.69,175.9,175.58,175.9,187340.0,175.69,175.9,175.58,175.9,187340.0
2021-07-19 14:55:00,175.88,176.3,175.85,176.04,177920.0,175.88,176.3,175.85,176.04,177920.0
2021-07-19 15:00:00,176.04,176.28,175.92,176.28,198580.0,176.04,176.28,175.92,176.28,198580.0
2021-07-19 15:05:00,176.26,176.51,176.06,176.5,299260.0,176.26,176.51,176.06,176.5,299260.0
2021-07-19 15:10:00,176.47,176.6,176.25,176.25,340440.0,176.47,176.6,176.25,176.25,340440.0
2021-07-19 15:15:00,176.29,176.33,175.9,175.92,184280.0,176.29,176.33,175.9,175.92,184280.0
2021-07-19 15:20:00,175.94,176.01,175.71,175.74,185800.0,175.94,176.01,175.71,175.74,185800.0
2021-07-19 15:25:00,175.72,175.81,175.61,175.69,179740.0,175.72,175.81,175.61,175.69,179740.0
2021-07-19 15:30:00,175.64,175.89,175.6,175.61,169300.0,175.64,175.89,175.6,175.61,169300.0
2021-07-19 15:35:00,175.63,176.2,175.56,176.14,274180.0,175.63,176.2,175.56,176.14,274180.0
2021-07-19 15:40:00,176.18,176.48,176.09,176.21,313700.0,176.18,176.48,176.09,176.21,313700.0
2021-07-19 15:45:00,176.17,176.6,176.13,176.41,348560.0,176.17,176.6,176.13,176.41,348560.0
2021-07-19 15:50:00,176.48,177.14,176.48,176.99,800540.0,176.48,177.14,176.48,176.99,800540.0
2021-07-19 15:55:00,177.0,177.51,176.84,177.5,1430180.0,177.0,177.51,176.84,177.5,1430180.0
2021-07-20 09:30:00,178.31,178.4,177.0,177.26,1457200.0,178.31,178.4,177.0,177.26,1457200.0
2021-07-20 09:35:00,177.26,177.65,176.44,176.71,787160.0,177.26,177.65,176.44,176.71,787160.0
2021-07-20 09:40:00,176.52,177.02,176.45,176.45,432020.0,176.52,177.02,176.45,176.45,432020.0
2021-07-20 09:45:00,176.53,177.09,176.53,176.94,508240.0,176.53,177.09,176.53,176.94,508240.0
2021-07-20 09:50:00,176.83,177.06,176.34,176.53,451880.0,176.83,177.06,176.34,176.53,451880.0
2021-07-20 09:55:00,176.48,177.03,176.1,177.03,424000.0,176.48,177.03,176.1,177.03,424000.0
2021-07-20 10:00:00,177.03,177.05,176.28,176.3,316820.0,177.03,177.05,176.28,176.3,316820.0
2021-07-20 10:05:00,176.3,176.59,176.0,176.21,513780.0,176.3,176.59,176.0,176.21,513780.0
2021-07-20 10:10:00,176.15,176.35,175.9,176.27,445280.0,176.15,176.35,175.9,176.27,445280.0
2021-07-20 10:15:00,176.32,176.67,176.26,176.63,328220.0,176.32,176.67,176.26,176.63,328220.0
2021-07-20 10:20:00,176.64,176.79,176.47,176.6,288120.0,176.64,176.79,176.47,176.6,288120.0
2021-07-20 10:25:00,176.59,176.65,176.42,176.46,179840.0,176.59,176.65,176.42,176.46,179840.0
2021-07-20 10:30:00,176.5,177.04,176.35,176.94,332600.0,176.5,177.04,176.35,176.94,332600.0
2021-07-20 10:35:00,176.9,177.28,176.83,177.21,499620.0,176.9,177.28,176.83,177.21,499620.0
2021-07-20 10:40:00,177.25,177.99,177.15,177.9,668060.0,177.25,177.99,177.15,177.9,668060.0
2021-07-20 10:45:00,177.87,178.02,177.58,178.02,395520.0,177.87,178.02,177.58,178.02,395520.0
2021-07-20 10:50:00,177.99,178.06,177.78,177.95,279900.0,177.99,178.06,177.78,177.95,279900.0
2021-07-20 10:55:00,177.98,177.98,177.7,177.89,344020.0,177.98,177.98,177.7,177.89,344020.0
2021-07-20 11:00:00,177.86,177.86,177.58,177.67,220660.0,177.86,177.86,177.58,177.67,220660.0
2021-07-20 11:05:00,177.72,178.04,177.53,177.88,278600.0,177.72,178.04,177.53,177.88,278600.0
2021-07-20 11:10:00,177.87,178.27,177.78,178.19,389240.0,177.87,178.27,177.78,178.19,389240.0
2021-07-20 11:15:00,178.15,178.25,178.06,178.17,137680.0,178.15,178.25,178.06,178.17,137680.0
2021-07-20 11:20:00,178.18,178.23,177.84,178.0,128780.0,178.18,178.23,177.84,178.0,128780.0
2021-07-20 11:25:00,177.99,178.04,177.81,177.95,148940.0,177.99,178.04,177.81,177.95,148940.0
2021-07-20 11:30:00,177.96,178.2,177.92,178.13,181400.0,177.96,178.2,177.92,178.13,181400.0
2021-07-20 11:35:00,178.15,178.26,178.07,178.25,205220.0,178.15,178.26,178.07,178.25,205220.0
2021-07-20 11:40:00,178.27,178.58,178.25,178.53,264100.0,178.27,178.58,178.25,178.53,264100.0
2021-07-20 11:45:00,178.55,178.7,178.46,178.5,388480.0,178.55,178.7,178.46,178.5,388480.0
2021-07-20 11:50:00,178.57,178.67,178.52,178.62,234540.0,178.57,178.67,178.52,178.62,234540.0
2021-07-20 11:55:00,178.63,178.93,178.5,178.79,355300.0,178.63,178.93,178.5,178.79,355300.0
2021-07-20 12:00:00,178.81,179.12,178.81,179.02,414320.0,178.81,179.12,178.81,179.02,414320.0
2021-07-20 12:05:00,179.06,179.19,179.04,179.05,489440.0,179.06,179.19,179.04,179.05,489440.0
2021-07-20 12:10:00,179.03,179.12,178.75,178.97,327940.0,179.03,179.12,178.75,178.97,327940.0
2021-07-20 12:15:00,179.0,179.0,178.63,178.78,191500.0,179.0,179.0,178.63,178.78,191500.0
2021-07-20 12:20:00,178.78,178.79,178.37,178.51,343300.0,178.78,178.79,178.37,178.51,343300.0
2021-07-20 12:25:00,178.5,178.66,178.4,178.63,247380.0,178.5,178.66,178.4,178.63,247380.0
2021-07-20 12:30:00,178.65,178.8,178.55,178.59,295700.0,178.65,178.8,178.55,178.59,295700.0
2021-07-20 12:35:00,178.59,178.62,178.42,178.48,194840.0,178.59,178.62,178.42,178.48,194840.0
2021-07-20 12:40:00,178.43,178.7,178.43,178.7,130480.0,178.43,178.7,178.43,178.7,130480.0
2021-07-20 12:45:00,178.7,178.75,178.6,178.6,181880.0,178.7,178.75,178.6,178.6,181880.0
2021-07-20 12:50:00,178.64,178.68,178.54,178.56,62940.0,178.64,178.68,178.54,178.56,62940.0
2021-07-20 12:55:00,178.57,178.72,178.5,178.71,91040.0,178.57,178.72,178.5,178.71,91040.0
2021-07-20 13:00:00,178.7,178.76,178.38,178.38,144920.0,178.7,178.76,178.38,178.38,144920.0
2021-07-20 13:05:00,178.35,178.37,177.92,177.94,398500.0,178.35,178.37,177.92,177.94,398500.0
2021-07-20 13:10:00,177.92,178.22,177.92,178.15,199020.0,177.92,178.22,177.92,178.15,199020.0
2021-07-20 13:15:00,178.16,178.34,178.15,178.21,112720.0,178.16,178.34,178.15,178.21,112720.0
2021-07-20 13:20:00,178.18,178.25,178.02,178.02,92400.0,178.18,178.25,178.02,178.02,92400.0
2021-07-20 13:25:00,178.06,178.11,178.01,178.1,87020.0,178.06,178.11,178.01,178.1,87020.0
2021-07-20 13:30:00,178.12,178.28,178.05,178.27,156840.0,178.12,178.28,178.05,178.27,156840.0
2021-07-20 13:35:00,178.29,178.4,178.29,178.38,160860.0,178.29,178.4,178.29,178.38,160860.0
2021-07-20 13:40:00,178.39,178.52,178.37,178.44,139920.0,178.39,178.52,178.37,178.44,139920.0
2021-07-20 13:45:00,178.47,178.47,178.36,178.37,111900.0,178.47,178.47,178.36,178.37,111900.0
2021-07-20 13:50:00,178.36,178.43,178.31,178.4,145540.0,178.36,178.43,178.31,178.4,145540.0
2021-07-20 13:55:00,178.39,178.54,178.34,178.48,113620.0,178.39,178.54,178.34,178.48,113620.0
2021-07-20 14:00:00,178.49,178.75,178.44,178.68,201920.0,178.49,178.75,178.44,178.68,201920.0
2021-07-20 14:05:00,178.67,178.88,178.64,178.83,176600.0,178.67,178.88,178.64,178.83,176600.0
2021-07-20 14:10:00,178.89,178.99,178.74,178.74,166400.0,178.89,178.99,178.74,178.74,166400.0
2021-07-20 14:15:00,178.73,178.89,178.71,178.89,129180.0,178.73,178.89,178.71,178.89,129180.0
2021-07-20 14:20:00,178.92,179.12,178.92,179.01,319980.0,178.92,179.12,178.92,179.01,319980.0
2021-07-20 14:25:00,178.99,179.16,178.98,179.13,168020.0,178.99,179.16,178.98,179.13,168020.0
2021-07-20 14:30:00,179.15,179.35,179.15,179.25,306600.0,179.15,179.35,179.15,179.25,306600.0
2021-07-20 14:35:00,179.25,179.27,178.82,178.93,229440.0,179.25,179.27,178.82,178.93,229440.0
2021-07-20 14:40:00,178.97,179.11,178.9,179.03,220040.0,178.97,179.11,178.9,179.03,220040.0
2021-07-20 14:45:00,179.0,179.29,178.8,179.29,261120.0,179.0,179.29,178.8,179.29,261120.0
2021-07-20 14:50:00,179.31,179.42,179.24,179.38,226980.0,179.31,179.42,179.24,179.38,226980.0
2021-07-20 14:55:00,179.31,179.49,179.25,179.4,266960.0,179.31,179.49,179.25,179.4,266960.0
2021-07-20 15:00:00,179.45,179.6,179.25,179.53,203300.0,179.45,179.6,179.25,179.53,203300.0
2021-07-20 15:05:00,179.47,179.53,179.3,179.31,144000.0,179.47,179.53,179.3,179.31,144000.0
2021-07-20 15:10:00,179.31,179.56,179.29,179.5,157200.0,179.31,179.56,179.29,179.5,157200.0
2021-07-20 15:15:00,179.48,179.51,179.28,179.45,301720.0,179.48,179.51,179.28,179.45,301720.0
2021-07-20 15:20:00,179.44,179.5,179.21,179.25,229700.0,179.44,179.5,179.21,179.25,229700.0
2021-07-20 15:25:00,179.27,179.3,179.05,179.25,197220.0,179.27,179.3,179.05,179.25,197220.0
2021-07-20 15:30:00,179.22,179.35,179.09,179.2,227120.0,179.22,179.35,179.09,179.2,227120.0
2021-07-20 15:35:00,179.15,179.18,179.0,179.16,236200.0,179.15,179.18,179.0,179.16,236200.0
2021-07-20 15:40:00,179.16,179.19,178.97,179.13,274860.0,179.16,179.19,178.97,179.13,274860.0
2021-07-20 15:45:00,179.07,179.14,178.9,179.09,208760.0,179.07,179.14,178.9,179.09,208760.0
2021-07-20 15:50:00,179.13,179.52,179.09,179.13,610760.0,179.13,179.52,179.09,179.13,610760.0
2021-07-20 15:55:00,179.09,179.17,178.62,178.64,1168060.0,179.09,179.17,178.62,178.64,1168060.0
2021-07-21 09:30:00,178.82,178.94,178.05,178.68,1247760.0,178.82,178.94,178.05,178.68,1247760.0
2021-07-21 09:35:00,178.66,179.3,178.66,179.2,378700.0,178.66,179.3,178.66,179.2,378700.0
2021-07-21 09:40:00,179.15,179.15,178.63,178.89,321340.0,179.15,179.15,178.63,178.89,321340.0
2021-07-21 09:45:00,178.84,179.08,178.19,178.33,492300.0,178.84,179.08,178.19,178.33,492300.0
2021-07-21 09:50:00,178.35,178.44,178.15,178.22,220000.0,178.35,178.44,178.15,178.22,220000.0
2021-07-21 09:55:00,178.3,178.6,178.15,178.44,310340.0,178.3,178.6,178.15,178.44,310340.0
2021-07-21 10:00:00,178.36,178.37,177.67,177.77,439520.0,178.36,178.37,177.67,177.77,439520.0
2021-07-21 10:05:00,177.8,177.84,177.55,177.68,490560.0,177.8,177.84,177.55,177.68,490560.0
2021-07-21 10:10:00,177.65,178.2,177.58,177.9,323640.0,177.65,178.2,177.58,177.9,323640.0
2021-07-21 10:15:00,177.89,178.36,177.86,178.32,323560.0,177.89,178.36,177.86,178.32,323560.0
2021-07-21 10:20:00,178.4,178.59,178.3,178.57,216440.0,178.4,178.59,178.3,178.57,216440.0
2021-07-21 10:25:00,178.58,178.84,178.5,178.57,266360.0,178.58,178.84,178.5,178.57,266360.0
2021-07-21 10:30:00,178.54,179.05,178.5,178.98,243440.0,178.54,179.05,178.5,178.98,243440.0
2021-07-21 10:35:00,178.95,179.14,178.85,179.03,215180.0,178.95,179.14,178.85,179.03,215180.0
2021-07-21 10:40:00,179.05,179.14,178.69,178.7,94940.0,179.05,179.14,178.69,178.7,94940.0
2021-07-21 10:45:00,178.81,178.95,178.7,178.72,163060.0,178.81,178.95,178.7,178.72,163060.0
2021-07-21 10:50:00,178.7,178.7,178.26,178.27,335160.0,178.7,178.7,178.26,178.27,335160.0
2021-07-21 10:55:00,178.21,178.49,178.18,178.4,155160.0,178.21,178.49,178.18,178.4,155160.0
2021-07-21 11:00:00,178.38,178.56,178.24,178.33,109480.0,178.38,178.56,178.24,178.33,109480.0
2021-07-21 11:05:00,178.28,178.49,178.17,178.47,151580.0,178.28,178.49,178.17,178.47,151580.0
2021-07-21 11:10:00,178.41,178.56,178.18,178.3,125200.0,178.41,178.56,178.18,178.3,125200.0
2021-07-21 11:15:00,178.35,178.62,178.25,178.59,164700.0,178.35,178.62,178.25,178.59,164700.0
2021-07-21 11:20:00,178.6,178.6,177.91,178.15,295920.0,178.6,178.6,177.91,178.15,295920.0
2021-07-21 11:25:00,178.12,178.16,178.0,178.0,133800.0,178.12,178.16,178.0,178.0,133800.0
2021-07-21 11:30:00,178.0,178.13,177.9,178.1,182680.0,178.0,178.13,177.9,178.1,182680.0
2021-07-21 11:35:00,178.09,178.24,178.09,178.15,70220.0,178.09,178.24,178.09,178.15,70220.0
2021-07-21 11:40:00,178.13,178.13,177.91,177.96,65460.0,178.13,178.13,177.91,177.96,65460.0
2021-07-21 11:45:00,177.95,177.98,177.8,177.95,96280.0,177.95,177.98,177.8,177.95,96280.0
2021-07-21 11:50:00,177.92,177.94,177.81,177.85,75660.0,177.92,177.94,177.81,177.85,75660.0
2021-07-21 11:55:00,177.86,178.19,177.86,178.19,228440.0,177.86,178.19,177.86,178.19,228440.0
2021-07-21 12:00:00,178.17,178.17,178.03,178.05,20000.0,178.17,178.17,178.03,178.05,20000.0
2021-07-21 12:05:00,178.1,178.17,178.08,178.15,21140.0,178.1,178.17,178.08,178.15,21140.0
2021-07-21 12:10:00,178.08,178.2,177.9,177.9,30940.0,178.08,178.2,177.9,177.9,30940.0
2021-07-21 12:15:00,177.9,177.99,177.85,177.97,94000.0,177.9,177.99,177.85,177.97,94000.0
2021-07-21 12:20:00,177.89,177.94,177.76,177.9,119140.0,177.89,177.94,177.76,177.9,119140.0
2021-07-21 12:25:00,177.87,177.9,177.76,177.88,62300.0,177.87,177.9,177.76,177.88,62300.0
2021-07-21 12:30:00,177.89,177.95,177.69,177.69,81160.0,177.89,177.95,177.69,177.69,81160.0
2021-07-21 12:35:00,177.7,177.75,177.49,177.5,249760.0,177.7,177.75,177.49,177.5,249760.0
2021-07-21 12:40:00,177.48,177.98,177.48,177.77,218860.0,177.48,177.98,177.48,177.77,218860.0
2021-07-21 12:45:00,177.78,177.78,177.58,177.61,149320.0,177.78,177.78,177.58,177.61,149320.0
2021-07-21 12:50:00,177.64,177.73,177.57,177.64,56000.0,177.64,177.73,177.57,177.64,56000.0
2021-07-21 12:55:00,177.59,177.59,177.25,177.45,261540.0,177.59,177.59,177.25,177.45,261540.0
2021-07-21 13:00:00,177.5,177.5,177.18,177.35,123100.0,177.5,177.5,177.18,177.35,123100.0
2021-07-21 13:05:00,177.39,177.7,177.38,177.64,194580.0,177.39,177.7,177.38,177.64,194580.0
2021-07-21 13:10:00,177.62,177.85,177.62,177.78,92120.0,177.62,177.85,177.62,177.78,92120.0
2021-07-21 13:15:00,177.8,177.8,177.69,177.77,76600.0,177.8,177.8,177.69,177.77,76600.0
2021-07-21 13:20:00,177.82,178.07,177.78,178.07,287960.0,177.82,178.07,177.78,178.07,287960.0
2021-07-21 13:25:00,178.02,178.07,177.89,177.98,98340.0,178.02,178.07,177.89,177.98,98340.0
2021-07-21 13:30:00,178.01,178.04,177.96,177.96,55640.0,178.01,178.04,177.96,177.96,55640.0
2021-07-21 13:35:00,177.93,177.99,177.88,177.97,76000.0,177.93,177.99,177.88,177.97,76000.0
2021-07-21 13:40:00,177.96,178.18,177.91,178.15,219580.0,177.96,178.18,177.91,178.15,219580.0
2021-07-21 13:45:00,178.13,178.2,178.1,178.19,78660.0,178.13,178.2,178.1,178.19,78660.0
2021-07-21 13:50:00,178.25,178.31,178.07,178.11,157140.0,178.25,178.31,178.07,178.11,157140.0
2021-07-21 13:55:00,178.11,178.14,178.06,178.06,61800.0,178.11,178.14,178.06,178.06,61800.0
2021-07-21 14:00:00,178.09,178.24,178.05,178.22,109920.0,178.09,178.24,178.05,178.22,109920.0
2021-07-21 14:05:00,178.23,178.35,178.19,178.23,103300.0,178.23,178.35,178.19,178.23,103300.0
2021-07-21 14:10:00,178.25,178.33,178.22,178.33,19540.0,178.25,178.33,178.22,178.33,19540.0
2021-07-21 14:15:00,178.26,178.26,177.92,177.93,71420.0,178.26,178.26,177.92,177.93,71420.0
2021-07-21 14:20:00,177.95,178.09,177.94,178.03,57800.0,177.95,178.09,177.94,178.03,57800.0
2021-07-21 14:25:00,178.03,178.07,177.94,178.06,56860.0,178.03,178.07,177.94,178.06,56860.0
2021-07-21 14:30:00,178.1,178.43,178.07,178.3,186960.0,178.1,178.43,178.07,178.3,186960.0
2021-07-21 14:35:00,178.3,178.3,178.08,178.12,28960.0,178.3,178.3,178.08,178.12,28960.0
2021-07-21 14:40:00,178.12,178.23,178.12,178.13,51860.0,178.12,178.23,178.12,178.13,51860.0
2021-07-21 14:45:00,178.18,178.21,178.1,178.13,44740.0,178.18,178.21,178.1,178.13,44740.0
2021-07-21 14:50:00,178.11,178.16,178.05,178.11,23620.0,178.11,178.16,178.05,178.11,23620.0
2021-07-21 14:55:00,178.06,178.16,178.03,178.11,51840.0,178.06,178.16,178.03,178.11,51840.0
2021-07-21 15:00:00,178.18,178.2,178.03,178.03,128200.0,178.18,178.2,178.03,178.03,128200.0
2021-07-21 15:05:00,178.06,178.35,178.06,178.32,140520.0,178.06,178.35,178.06,178.32,140520.0
2021-07-21 15:10:00,178.33,178.6,178.33,178.47,282640.0,178.33,178.6,178.33,178.47,282640.0
2021-07-21 15:15:00,178.44,178.7,178.42,178.65,98300.0,178.44,178.7,178.42,178.65,98300.0
2021-07-21 15:20:00,178.63,178.64,178.48,178.48,123500.0,178.63,178.64,178.48,178.48,123500.0
2021-07-21 15:25:00,178.5,178.52,178.38,178.38,85740.0,178.5,178.52,178.38,178.38,85740.0
2021-07-21 15:30:00,178.39,178.58,178.38,178.52,111880.0,178.39,178.58,178.38,178.52,111880.0
2021-07-21 15:35:00,178.56,178.56,178.24,178.27,174280.0,178.56,178.56,178.24,178.27,174280.0
2021-07-21 15:40:00,178.3,178.38,178.2,178.35,130500.0,178.3,178.38,178.2,178.35,130500.0
2021-07-21 15:45:00,178.38,178.4,178.25,178.31,115320.0,178.38,178.4,178.25,178.31,115320.0
2021-07-21 15:50:00,178.26,178.94,178.15,178.93,561720.0,178.26,178.94,178.15,178.93,561720.0
2021-07-21 15:55:00,178.94,179.32,178.86,179.32,1378180.0,178.94,179.32,178.86,179.32,1378180.0
2021-07-22 09:30:00,179.36,180.6,179.11,180.41,1904640.0,179.36,180.6,179.11,180.41,1904640.0
2021-07-22 09:35:00,180.45,180.6,180.17,180.31,659560.0,180.45,180.6,180.17,180.31,659560.0
2021-07-22 09:40:00,180.29,180.9,180.12,180.89,759720.0,180.29,180.9,180.12,180.89,759720.0
2021-07-22 09:45:00,180.9,181.1,180.35,180.62,923480.0,180.9,181.1,180.35,180.62,923480.0
2021-07-22 09:50:00,180.64,180.8,180.35,180.75,395480.0,180.64,180.8,180.35,180.75,395480.0
2021-07-22 09:55:00,180.76,180.95,180.66,180.79,247720.0,180.76,180.95,180.66,180.79,247720.0
2021-07-22 10:00:00,180.86,181.15,180.81,181.03,304360.0,180.86,181.15,180.81,181.03,304360.0
2021-07-22 10:05:00,181.01,181.12,180.74,180.78,281280.0,181.01,181.12,180.74,180.78,281280.0
2021-07-22 10:10:00,180.79,181.14,180.63,181.07,314000.0,180.79,181.14,180.63,181.07,314000.0
2021-07-22 10:15:00,181.11,181.18,180.8,180.86,286220.0,181.11,181.18,180.8,180.86,286220.0
2021-07-22 10:20:00,180.9,181.08,180.85,180.87,176480.0,180.9,181.08,180.85,180.87,176480.0
2021-07-22 10:25:00,180.88,181.32,180.83,181.18,349640.0,180.88,181.32,180.83,181.18,349640.0
2021-07-22 10:30:00,181.18,181.42,181.1,181.4,334200.0,181.18,181.42,181.1,181.4,334200.0
2021-07-22 10:35:00,181.44,181.55,181.25,181.28,370920.0,181.44,181.55,181.25,181.28,370920.0
2021-07-22 10:40:00,181.31,181.55,181.3,181.42,289940.0,181.31,181.55,181.3,181.42,289940.0
2021-07-22 10:45:00,181.41,181.52,181.34,181.45,199540.0,181.41,181.52,181.34,181.45,199540.0
2021-07-22 10:50:00,181.49,181.6,181.45,181.56,190880.0,181.49,181.6,181.45,181.56,190880.0
2021-07-22 10:55:00,181.53,181.62,181.0,181.11,471800.0,181.53,181.62,181.0,181.11,471800.0
2021-07-22 11:00:00,181.06,181.4,180.8,181.2,301240.0,181.06,181.4,180.8,181.2,301240.0
2021-07-22 11:05:00,181.15,181.15,180.93,180.99,445900.0,181.15,181.15,180.93,180.99,445900.0
2021-07-22 11:10:00,180.99,180.99,180.71,180.72,279400.0,180.99,180.99,180.71,180.72,279400.0
2021-07-22 11:15:00,180.8,180.9,180.61,180.82,235580.0,180.8,180.9,180.61,180.82,235580.0
2021-07-22 11:20:00,180.85,181.0,180.8,181.0,132840.0,180.85,181.0,180.8,181.0,132840.0
2021-07-22 11:25:00,181.01,181.01,180.74,180.74,90340.0,181.01,181.01,180.74,180.74,90340.0
2021-07-22 11:30:00,180.8,180.91,180.77,180.77,127720.0,180.8,180.91,180.77,180.77,127720.0
2021-07-22 11:35:00,180.76,180.93,180.76,180.93,66340.0,180.76,180.93,180.76,180.93,66340.0
2021-07-22 11:40:00,180.91,181.19,180.91,181.09,201960.0,180.91,181.19,180.91,181.09,201960.0
2021-07-22 11:45:00,181.15,181.15,180.86,180.97,135720.0,181.15,181.15,180.86,180.97,135720.0
2021-07-22 11:50:00,180.99,181.24,180.95,181.15,156400.0,180.99,181.24,180.95,181.15,156400.0
2021-07-22 11:55:00,181.21,181.33,180.97,181.0,168480.0,181.21,181.33,180.97,181.0,168480.0
2021-07-22 12:00:00,181.06,181.1,180.68,180.68,200880.0,181.06,181.1,180.68,180.68,200880.0
2021-07-22 12:05:00,180.69,180.8,180.53,180.53,335620.0,180.69,180.8,180.53,180.53,335620.0
2021-07-22 12:10:00,180.57,180.8,180.54,180.75,103920.0,180.57,180.8,180.54,180.75,103920.0
2021-07-22 12:15:00,180.7,180.88,180.61,180.65,120620.0,180.7,180.88,180.61,180.65,120620.0
2021-07-22 12:20:00,180.63,180.64,180.38,180.53,231300.0,180.63,180.64,180.38,180.53,231300.0
2021-07-22 12:25:00,180.43,180.8,180.43,180.74,157540.0,180.43,180.8,180.43,180.74,157540.0
2021-07-22 12:30:00,180.75,181.03,180.73,180.98,95600.0,180.75,181.03,180.73,180.98,95600.0
2021-07-22 12:35:00,181.01,181.07,180.96,181.02,94180.0,181.01,181.07,180.96,181.02,94180.0
2021-07-22 12:40:00,180.95,181.04,180.71,180.79,55320.0,180.95,181.04,180.71,180.79,55320.0
2021-07-22 12:45:00,180.8,180.91,180.71,180.75,109460.0,180.8,180.91,180.71,180.75,109460.0
2021-07-22 12:50:00,180.72,180.94,180.69,180.79,153340.0,180.72,180.94,180.69,180.79,153340.0
2021-07-22 12:55:00,180.78,180.94,180.78,180.9,32040.0,180.78,180.94,180.78,180.9,32040.0
2021-07-22 13:00:00,180.88,181.0,180.88,180.97,39720.0,180.88,181.0,180.88,180.97,39720.0
2021-07-22 13:05:00,181.03,181.14,181.03,181.14,62840.0,181.03,181.14,181.03,181.14,62840.0
2021-07-22 13:10:00,181.1,181.17,181.01,181.12,85960.0,181.1,181.17,181.01,181.12,85960.0
2021-07-22 13:15:00,181.08,181.5,181.08,181.41,259160.0,181.08,181.5,181.08,181.41,259160.0
2021-07-22 13:20:00,181.5,181.5,181.16,181.31,293200.0,181.5,181.5,181.16,181.31,293200.0
2021-07-22 13:25:00,181.27,181.47,181.23,181.35,251640.0,181.27,181.47,181.23,181.35,251640.0
2021-07-22 13:30:00,181.34,181.42,181.25,181.28,142000.0,181.34,181.42,181.25,181.28,142000.0
2021-07-22 13:35:00,181.22,181.31,181.19,181.26,150000.0,181.22,181.31,181.19,181.26,150000.0
2021-07-22 13:40:00,181.29,181.48,181.26,181.48,89080.0,181.29,181.48,181.26,181.48,89080.0
2021-07-22 13:45:00,181.42,181.55,181.32,181.51,165760.0,181.42,181.55,181.32,181.51,165760.0
2021-07-22 13:50:00,181.5,181.6,181.42,181.43,100920.0,181.5,181.6,181.42,181.43,100920.0
2021-07-22 13:55:00,181.51,181.65,181.48,181.6,187200.0,181.51,181.65,181.48,181.6,187200.0
2021-07-22 14:00:00,181.53,181.66,181.5,181.63,186440.0,181.53,181.66,181.5,181.63,186440.0
2021-07-22 14:05:00,181.62,181.66,181.49,181.54,144360.0,181.62,181.66,181.49,181.54,144360.0
2021-07-22 14:10:00,181.54,181.57,181.41,181.52,127240.0,181.54,181.57,181.41,181.52,127240.0
2021-07-22 14:15:00,181.5,181.64,181.5,181.59,71640.0,181.5,181.64,181.5,181.59,71640.0
2021-07-22 14:20:00,181.58,181.68,181.5,181.65,51320.0,181.58,181.68,181.5,181.65,51320.0
2021-07-22 14:25:00,181.64,181.66,181.58,181.58,41900.0,181.64,181.66,181.58,181.58,41900.0
2021-07-22 14:30:00,181.63,181.63,181.4,181.47,147680.0,181.63,181.63,181.4,181.47,147680.0
2021-07-22 14:35:00,181.54,181.54,181.2,181.38,239920.0,181.54,181.54,181.2,181.38,239920.0
2021-07-22 14:40:00,181.41,181.41,181.19,181.19,163740.0,181.41,181.41,181.19,181.19,163740.0
2021-07-22 14:45:00,181.21,181.57,181.19,181.39,208620.0,181.21,181.57,181.19,181.39,208620.0
2021-07-22 14:50:00,181.36,181.44,181.24,181.44,101200.0,181.36,181.44,181.24,181.44,101200.0
2021-07-22 14:55:00,181.44,181.58,181.38,181.53,102740.0,181.44,181.58,181.38,181.53,102740.0
2021-07-22 15:00:00,181.49,181.5,181.38,181.5,55320.0,181.49,181.5,181.38,181.5,55320.0
2021-07-22 15:05:00,181.51,181.53,181.26,181.28,67340.0,181.51,181.53,181.26,181.28,67340.0
2021-07-22 15:10:00,181.29,181.5,181.27,181.44,113480.0,181.29,181.5,181.27,181.44,113480.0
2021-07-22 15:15:00,181.45,181.5,181.33,181.4,99500.0,181.45,181.5,181.33,181.4,99500.0
2021-07-22 15:20:00,181.37,181.52,181.37,181.47,118160.0,181.37,181.52,181.37,181.47,118160.0
2021-07-22 15:25:00,181.49,181.85,181.46,181.83,600260.0,181.49,181.85,181.46,181.83,600260.0
2021-07-22 15:30:00,181.8,181.91,181.66,181.84,263100.0,181.8,181.91,181.66,181.84,263100.0
2021-07-22 15:35:00,181.86,181.88,181.69,181.74,229960.0,181.86,181.88,181.69,181.74,229960.0
2021-07-22 15:40:00,181.71,181.87,181.69,181.7,274460.0,181.71,181.87,181.69,181.7,274460.0
2021-07-22 15:45:00,181.73,182.0,181.73,181.94,313520.0,181.73,182.0,181.73,181.94,313520.0
2021-07-22 15:50:00,181.95,182.0,181.83,181.88,500100.0,181.95,182.0,181.83,181.88,500100.0
2021-07-22 15:55:00,181.85,181.99,181.77,181.9,986880.0,181.85,181.99,181.77,181.9,986880.0
2021-07-23 09:30:00,182.07,182.2,181.22,181.29,1798680.0,182.07,182.2,181.22,181.29,1798680.0
2021-07-23 09:35:00,181.25,181.85,181.1,181.6,637320.0,181.25,181.85,181.1,181.6,637320.0
2021-07-23 09:40:00,181.61,181.67,181.25,181.28,275360.0,181.61,181.67,181.25,181.28,275360.0
2021-07-23 09:45:00,181.27,182.18,181.27,182.05,427240.0,181.27,182.18,181.27,182.05,427240.0
2021-07-23 09:50:00,182.08,182.46,181.91,182.24,486620.0,182.08,182.46,181.91,182.24,486620.0
2021-07-23 09:55:00,182.2,182.29,181.8,182.05,381080.0,182.2,182.29,181.8,182.05,381080.0
2021-07-23 10:00:00,182.0,182.55,181.97,182.48,487540.0,182.0,182.55,181.97,182.48,487540.0
2021-07-23 10:05:00,182.45,182.5,182.04,182.28,245620.0,182.45,182.5,182.04,182.28,245620.0
2021-07-23 10:10:00,182.15,182.45,182.01,182.45,209700.0,182.15,182.45,182.01,182.45,209700.0
2021-07-23 10:15:00,182.48,182.84,182.33,182.63,469460.0,182.48,182.84,182.33,182.63,469460.0
2021-07-23 10:20:00,182.67,182.77,182.4,182.7,226300.0,182.67,182.77,182.4,182.7,226300.0
2021-07-23 10:25:00,182.75,182.81,182.53,182.64,147840.0,182.75,182.81,182.53,182.64,147840.0
2021-07-23 10:30:00,182.7,182.85,182.47,182.5,136480.0,182.7,182.85,182.47,182.5,136480.0
2021-07-23 10:35:00,182.55,182.89,182.49,182.68,87820.0,182.55,182.89,182.49,182.68,87820.0
2021-07-23 10:40:00,182.72,182.78,182.42,182.55,260100.0,182.72,182.78,182.42,182.55,260100.0
2021-07-23 10:45:00,182.49,182.61,182.33,182.52,315160.0,182.49,182.61,182.33,182.52,315160.0
2021-07-23 10:50:00,182.48,182.69,182.38,182.56,130480.0,182.48,182.69,182.38,182.56,130480.0
2021-07-23 10:55:00,182.62,182.62,182.47,182.52,126040.0,182.62,182.62,182.47,182.52,126040.0
2021-07-23 11:00:00,182.55,182.58,182.45,182.5,201580.0,182.55,182.58,182.45,182.5,201580.0
2021-07-23 11:05:00,182.49,182.54,182.17,182.21,219900.0,182.49,182.54,182.17,182.21,219900.0
2021-07-23 11:10:00,182.24,182.38,182.19,182.34,294160.0,182.24,182.38,182.19,182.34,294160.0
2021-07-23 11:15:00,182.34,182.6,182.33,182.37,491680.0,182.34,182.6,182.33,182.37,491680.0
2021-07-23 11:20:00,182.38,182.47,182.26,182.47,124600.0,182.38,182.47,182.26,182.47,124600.0
2021-07-23 11:25:00,182.5,182.51,182.25,182.26,139520.0,182.5,182.51,182.25,182.26,139520.0
2021-07-23 11:30:00,182.26,182.45,182.26,182.37,175900.0,182.26,182.45,182.26,182.37,175900.0
2021-07-23 11:35:00,182.31,182.41,182.27,182.41,51300.0,182.31,182.41,182.27,182.41,51300.0
2021-07-23 11:40:00,182.45,182.48,182.4,182.4,69520.0,182.45,182.48,182.4,182.4,69520.0
2021-07-23 11:45:00,182.37,182.51,182.35,182.5,230840.0,182.37,182.51,182.35,182.5,230840.0
2021-07-23 11:50:00,182.47,182.51,182.32,182.32,54500.0,182.47,182.51,182.32,182.32,54500.0
2021-07-23 11:55:00,182.34,182.5,182.34,182.37,108700.0,182.34,182.5,182.34,182.37,108700.0
2021-07-23 12:00:00,182.4,182.49,182.39,182.39,79880.0,182.4,182.49,182.39,182.39,79880.0
2021-07-23 12:05:00,182.42,182.44,182.24,182.28,184100.0,182.42,182.44,182.24,182.28,184100.0
2021-07-23 12:10:00,182.33,182.36,182.29,182.33,78940.0,182.33,182.36,182.29,182.33,78940.0
2021-07-23 12:15:00,182.3,182.38,182.25,182.35,86820.0,182.3,182.38,182.25,182.35,86820.0
2021-07-23 12:20:00,182.38,182.42,182.25,182.29,120720.0,182.38,182.42,182.25,182.29,120720.0
2021-07-23 12:25:00,182.35,182.45,182.31,182.35,69460.0,182.35,182.45,182.31,182.35,69460.0
2021-07-23 12:30:00,182.37,182.46,182.37,182.42,90140.0,182.37,182.46,182.37,182.42,90140.0
2021-07-23 12:35:00,182.44,182.45,182.41,182.44,26500.0,182.44,182.45,182.41,182.44,26500.0
2021-07-23 12:40:00,182.47,182.87,182.46,182.85,277360.0,182.47,182.87,182.46,182.85,277360.0
2021-07-23 12:45:00,182.87,183.05,182.75,182.86,383940.0,182.87,183.05,182.75,182.86,383940.0
2021-07-23 12:50:00,182.83,182.85,182.59,182.6,147280.0,182.83,182.85,182.59,182.6,147280.0
2021-07-23 12:55:00,182.64,182.77,182.63,182.75,103100.0,182.64,182.77,182.63,182.75,103100.0
2021-07-23 13:00:00,182.77,182.78,182.47,182.51,99040.0,182.77,182.78,182.47,182.51,99040.0
2021-07-23 13:05:00,182.6,182.79,182.57,182.65,103040.0,182.6,182.79,182.57,182.65,103040.0
2021-07-23 13:10:00,182.71,182.98,182.65,182.94,229680.0,182.71,182.98,182.65,182.94,229680.0
2021-07-23 13:15:00,182.95,183.13,182.95,183.11,398100.0,182.95,183.13,182.95,183.11,398100.0
2021-07-23 13:20:00,183.09,183.17,183.01,183.04,357620.0,183.09,183.17,183.01,183.04,357620.0
2021-07-23 13:25:00,183.08,183.17,183.0,183.0,149480.0,183.08,183.17,183.0,183.0,149480.0
2021-07-23 13:30:00,183.05,183.05,182.98,183.0,72760.0,183.05,183.05,182.98,183.0,72760.0
2021-07-23 13:35:00,182.98,182.99,182.75,182.85,160580.0,182.98,182.99,182.75,182.85,160580.0
2021-07-23 13:40:00,182.85,183.05,182.85,183.05,110140.0,182.85,183.05,182.85,183.05,110140.0
2021-07-23 13:45:00,183.09,183.14,183.03,183.05,186440.0,183.09,183.14,183.03,183.05,186440.0
2021-07-23 13:50:00,183.08,183.13,182.99,183.07,51980.0,183.08,183.13,182.99,183.07,51980.0
2021-07-23 13:55:00,183.05,183.13,183.05,183.07,59600.0,183.05,183.13,183.05,183.07,59600.0
2021-07-23 14:00:00,183.1,183.11,182.98,183.08,147080.0,183.1,183.11,182.98,183.08,147080.0
2021-07-23 14:05:00,183.0,183.28,182.95,183.28,265980.0,183.0,183.28,182.95,183.28,265980.0
2021-07-23 14:10:00,183.25,183.31,183.15,183.17,428160.0,183.25,183.31,183.15,183.17,428160.0
2021-07-23 14:15:00,183.19,183.3,183.11,183.26,134960.0,183.19,183.3,183.11,183.26,134960.0
2021-07-23 14:20:00,183.27,183.3,183.14,183.2,40020.0,183.27,183.3,183.14,183.2,40020.0
2021-07-23 14:25:00,183.2,183.27,183.06,183.09,129760.0,183.2,183.27,183.06,183.09,129760.0
2021-07-23 14:30:00,183.12,183.18,183.04,183.1,90420.0,183.12,183.18,183.04,183.1,90420.0
2021-07-23 14:35:00,183.13,183.21,183.12,183.18,64780.0,183.13,183.21,183.12,183.18,64780.0
2021-07-23 14:40:00,183.17,183.17,183.06,183.12,86480.0,183.17,183.17,183.06,183.12,86480.0
2021-07-23 14:45:00,183.11,183.11,182.98,183.02,116340.0,183.11,183.11,182.98,183.02,116340.0
2021-07-23 14:50:00,183.05,183.05,182.76,182.76,134620.0,183.05,183.05,182.76,182.76,134620.0
2021-07-23 14:55:00,182.75,183.01,182.7,182.9,204100.0,182.75,183.01,182.7,182.9,204100.0
2021-07-23 15:00:00,182.95,182.99,182.82,182.82,197580.0,182.95,182.99,182.82,182.82,197580.0
2021-07-23 15:05:00,182.85,183.14,182.85,183.1,336840.0,182.85,183.14,182.85,183.1,336840.0
2021-07-23 15:10:00,183.15,183.15,182.99,183.09,130240.0,183.15,183.15,182.99,183.09,130240.0
2021-07-23 15:15:00,183.12,183.14,182.99,183.08,207360.0,183.12,183.14,182.99,183.08,207360.0
2021-07-23 15:20:00,183.1,183.14,183.0,183.13,240500.0,183.1,183.14,183.0,183.13,240500.0
2021-07-23 15:25:00,183.07,183.14,183.02,183.1,99300.0,183.07,183.14,183.02,183.1,99300.0
2021-07-23 15:30:00,183.12,183.14,182.76,182.85,336420.0,183.12,183.14,182.76,182.85,336420.0
2021-07-23 15:35:00,182.8,183.07,182.79,183.0,221680.0,182.8,183.07,182.79,183.0,221680.0
2021-07-23 15:40:00,182.98,183.05,182.75,182.75,240480.0,182.98,183.05,182.75,182.75,240480.0
2021-07-23 15:45:00,182.76,182.88,182.76,182.88,191040.0,182.76,182.88,182.76,182.88,191040.0
2021-07-23 15:50:00,182.93,182.93,182.62,182.65,663300.0,182.93,182.93,182.62,182.65,663300.0
2021-07-23 15:55:00,182.64,182.89,182.6,182.83,1513520.0,182.64,182.89,182.6,182.83,1513520.0
2021-07-26 09:30:00,183.66,183.82,182.36,182.77,1706900.0,183.66,183.82,182.36,182.77,1706900.0
2021-07-26 09:35:00,182.68,183.65,182.5,183.24,584360.0,182.68,183.65,182.5,183.24,584360.0
2021-07-26 09:40:00,183.26,183.75,183.25,183.75,454760.0,183.26,183.75,183.25,183.75,454760.0
2021-07-26 09:45:00,183.75,184.05,183.54,183.94,582280.0,183.75,184.05,183.54,183.94,582280.0
2021-07-26 09:50:00,183.98,184.09,183.81,183.99,243620.0,183.98,184.09,183.81,183.99,243620.0
2021-07-26 09:55:00,184.1,184.52,183.9,184.42,708700.0,184.1,184.52,183.9,184.42,708700.0
2021-07-26 10:00:00,184.51,185.35,184.48,185.17,930700.0,184.51,185.35,184.48,185.17,930700.0
2021-07-26 10:05:00,185.27,185.6,184.95,185.6,592920.0,185.27,185.6,184.95,185.6,592920.0
2021-07-26 10:10:00,185.55,185.55,184.7,184.91,769920.0,185.55,185.55,184.7,184.91,769920.0
2021-07-26 10:15:00,184.85,184.96,184.66,184.83,292780.0,184.85,184.96,184.66,184.83,292780.0
2021-07-26 10:20:00,184.75,185.22,184.65,185.15,369180.0,184.75,185.22,184.65,185.15,369180.0
2021-07-26 10:25:00,185.15,185.15,184.75,184.77,210240.0,185.15,185.15,184.75,184.77,210240.0
2021-07-26 10:30:00,184.73,185.17,184.73,185.15,240140.0,184.73,185.17,184.73,185.15,240140.0
2021-07-26 10:35:00,185.14,185.24,184.98,185.14,167300.0,185.14,185.24,184.98,185.14,167300.0
2021-07-26 10:40:00,185.12,185.25,184.28,184.59,325080.0,185.12,185.25,184.28,184.59,325080.0
2021-07-26 10:45:00,184.45,184.58,184.18,184.3,256700.0,184.45,184.58,184.18,184.3,256700.0
2021-07-26 10:50:00,184.26,184.66,184.26,184.5,242660.0,184.26,184.66,184.26,184.5,242660.0
2021-07-26 10:55:00,184.4,184.87,184.4,184.49,95000.0,184.4,184.87,184.4,184.49,95000.0
2021-07-26 11:00:00,184.57,184.85,184.54,184.72,124960.0,184.57,184.85,184.54,184.72,124960.0
2021-07-26 11:05:00,184.81,184.81,184.35,184.42,75520.0,184.81,184.81,184.35,184.42,75520.0
2021-07-26 11:10:00,184.53,184.75,184.4,184.59,156120.0,184.53,184.75,184.4,184.59,156120.0
2021-07-26 11:15:00,184.6,184.71,184.54,184.67,109300.0,184.6,184.71,184.54,184.67,109300.0
2021-07-26 11:20:00,184.63,184.88,184.57,184.88,246220.0,184.63,184.88,184.57,184.88,246220.0
2021-07-26 11:25:00,184.85,185.15,184.8,184.9,272380.0,184.85,185.15,184.8,184.9,272380.0
2021-07-26 11:30:00,184.9,185.11,184.9,185.1,127960.0,184.9,185.11,184.9,185.1,127960.0
2021-07-26 11:35:00,185.12,185.2,185.01,185.13,174940.0,185.12,185.2,185.01,185.13,174940.0
2021-07-26 11:40:00,185.13,185.15,184.94,184.94,74600.0,185.13,185.15,184.94,184.94,74600.0
2021-07-26 11:45:00,184.99,185.05,184.9,184.9,104220.0,184.99,185.05,184.9,184.9,104220.0
2021-07-26 11:50:00,184.88,184.96,184.78,184.85,149240.0,184.88,184.96,184.78,184.85,149240.0
2021-07-26 11:55:00,184.92,185.12,184.87,185.05,92660.0,184.92,185.12,184.87,185.05,92660.0
2021-07-26 12:00:00,185.08,185.15,184.86,184.95,95700.0,185.08,185.15,184.86,184.95,95700.0
2021-07-26 12:05:00,184.91,185.0,184.81,184.98,100740.0,184.91,185.0,184.81,184.98,100740.0
2021-07-26 12:10:00,184.95,184.95,184.65,184.71,164160.0,184.95,184.95,184.65,184.71,164160.0
2021-07-26 12:15:00,184.75,184.8,184.65,184.76,151620.0,184.75,184.8,184.65,184.76,151620.0
2021-07-26 12:20:00,184.77,184.78,184.68,184.73,95360.0,184.77,184.78,184.68,184.73,95360.0
2021-07-26 12:25:00,184.71,184.83,184.66,184.78,190720.0,184.71,184.83,184.66,184.78,190720.0
2021-07-26 12:30:00,184.8,184.82,184.53,184.53,350020.0,184.8,184.82,184.53,184.53,350020.0
2021-07-26 12:35:00,184.52,184.63,184.45,184.5,107980.0,184.52,184.63,184.45,184.5,107980.0
2021-07-26 12:40:00,184.56,184.65,184.48,184.63,106720.0,184.56,184.65,184.48,184.63,106720.0
2021-07-26 12:45:00,184.64,184.86,184.64,184.76,126500.0,184.64,184.86,184.64,184.76,126500.0
2021-07-26 12:50:00,184.8,184.88,184.72,184.88,87320.0,184.8,184.88,184.72,184.88,87320.0
2021-07-26 12:55:00,184.86,185.03,184.83,184.94,105100.0,184.86,185.03,184.83,184.94,105100.0
2021-07-26 13:00:00,184.94,185.09,184.88,185.02,81880.0,184.94,185.09,184.88,185.02,81880.0
2021-07-26 13:05:00,185.0,185.03,184.93,185.03,59220.0,185.0,185.03,184.93,185.03,59220.0
2021-07-26 13:10:00,185.03,185.15,184.99,185.15,159240.0,185.03,185.15,184.99,185.15,159240.0
2021-07-26 13:15:00,185.15,185.2,185.07,185.17,95400.0,185.15,185.2,185.07,185.17,95400.0
2021-07-26 13:20:00,185.17,185.32,185.13,185.26,261400.0,185.17,185.32,185.13,185.26,261400.0
2021-07-26 13:25:00,185.27,185.3,185.16,185.22,111560.0,185.27,185.3,185.16,185.22,111560.0
2021-07-26 13:30:00,185.31,185.31,185.21,185.25,83320.0,185.31,185.31,185.21,185.25,83320.0
2021-07-26 13:35:00,185.28,185.28,185.15,185.17,69520.0,185.28,185.28,185.15,185.17,69520.0
2021-07-26 13:40:00,185.2,185.42,185.2,185.33,117000.0,185.2,185.42,185.2,185.33,117000.0
2021-07-26 13:45:00,185.34,185.34,185.11,185.15,119420.0,185.34,185.34,185.11,185.15,119420.0
2021-07-26 13:50:00,185.19,185.2,184.89,184.92,161920.0,185.19,185.2,184.89,184.92,161920.0
2021-07-26 13:55:00,184.95,185.04,184.89,184.91,74740.0,184.95,185.04,184.89,184.91,74740.0
2021-07-26 14:00:00,184.85,185.33,184.85,185.16,339340.0,184.85,185.33,184.85,185.16,339340.0
2021-07-26 14:05:00,185.2,185.34,185.13,185.28,198460.0,185.2,185.34,185.13,185.28,198460.0
2021-07-26 14:10:00,185.32,185.32,185.13,185.13,96620.0,185.32,185.32,185.13,185.13,96620.0
2021-07-26 14:15:00,185.09,185.09,184.87,184.9,164140.0,185.09,185.09,184.87,184.9,164140.0
2021-07-26 14:20:00,184.89,184.89,184.68,184.68,161500.0,184.89,184.89,184.68,184.68,161500.0
2021-07-26 14:25:00,184.72,184.78,184.58,184.7,234040.0,184.72,184.78,184.58,184.7,234040.0
2021-07-26 14:30:00,184.72,184.78,184.53,184.64,239960.0,184.72,184.78,184.53,184.64,239960.0
2021-07-26 14:35:00,184.61,184.61,184.2,184.2,335540.0,184.61,184.61,184.2,184.2,335540.0
2021-07-26 14:40:00,184.25,184.52,184.22,184.43,146960.0,184.25,184.52,184.22,184.43,146960.0
2021-07-26 14:45:00,184.45,184.63,184.44,184.61,248160.0,184.45,184.63,184.44,184.61,248160.0
2021-07-26 14:50:00,184.61,184.73,184.56,184.69,213940.0,184.61,184.73,184.56,184.69,213940.0
2021-07-26 14:55:00,184.68,184.85,184.58,184.79,185920.0,184.68,184.85,184.58,184.79,185920.0
2021-07-26 15:00:00,184.76,184.9,184.7,184.83,160940.0,184.76,184.9,184.7,184.83,160940.0
2021-07-26 15:05:00,184.8,184.97,184.8,184.83,279240.0,184.8,184.97,184.8,184.83,279240.0
2021-07-26 15:10:00,184.79,184.95,184.75,184.91,216700.0,184.79,184.95,184.75,184.91,216700.0
2021-07-26 15:15:00,184.93,184.97,184.77,184.77,188460.0,184.93,184.97,184.77,184.77,188460.0
2021-07-26 15:20:00,184.77,184.91,184.72,184.74,217200.0,184.77,184.91,184.72,184.74,217200.0
2021-07-26 15:25:00,184.73,184.74,184.25,184.36,536720.0,184.73,184.74,184.25,184.36,536720.0
2021-07-26 15:30:00,184.36,184.7,184.36,184.63,228020.0,184.36,184.7,184.36,184.63,228020.0
2021-07-26 15:35:00,184.63,184.67,184.55,184.65,252200.0,184.63,184.67,184.55,184.65,252200.0
2021-07-26 15:40:00,184.64,184.79,184.63,184.75,330060.0,184.64,184.79,184.63,184.75,330060.0
2021-07-26 15:45:00,184.77,184.92,184.74,184.8,356340.0,184.77,184.92,184.74,184.8,356340.0
2021-07-26 15:50:00,184.78,185.13,184.75,185.07,627920.0,184.78,185.13,184.75,185.07,627920.0
2021-07-26 15:55:00,185.15,185.25,184.69,185.0,1665260.0,185.15,185.25,184.69,185.0,1665260.0
2021-07-27 09:30:00,184.94,184.97,183.7,184.08,2056300.0,184.94,184.97,183.7,184.08,2056300.0
2021-07-27 09:35:00,184.08,184.4,183.8,184.0,627580.0,184.08,184.4,183.8,184.0,627580.0
2021-07-27 09:40:00,183.99,184.1,183.71,183.75,614040.0,183.99,184.1,183.71,183.75,614040.0
2021-07-27 09:45:00,183.8,184.09,183.66,183.91,429960.0,183.8,184.09,183.66,183.91,429960.0
2021-07-27 09:50:00,183.97,184.04,183.33,183.5,545000.0,183.97,184.04,183.33,183.5,545000.0
2021-07-27 09:55:00,183.42,183.6,183.2,183.3,475240.0,183.42,183.6,183.2,183.3,475240.0
2021-07-27 10:00:00,183.25,183.46,182.84,182.98,514420.0,183.25,183.46,182.84,182.98,514420.0
2021-07-27 10:05:00,182.97,182.97,182.41,182.72,760020.0,182.97,182.97,182.41,182.72,760020.0
2021-07-27 10:10:00,182.7,182.7,181.55,181.68,822000.0,182.7,182.7,181.55,181.68,822000.0
2021-07-27 10:15:00,181.71,181.91,181.3,181.79,789180.0,181.71,181.91,181.3,181.79,789180.0
2021-07-27 10:20:00,181.83,182.13,181.58,181.73,692740.0,181.83,182.13,181.58,181.73,692740.0
2021-07-27 10:25:00,181.79,182.37,181.79,182.23,541480.0,181.79,182.37,181.79,182.23,541480.0
2021-07-27 10:30:00,182.18,182.21,181.56,181.69,611540.0,182.18,182.21,181.56,181.69,611540.0
2021-07-27 10:35:00,181.7,181.76,181.13,181.4,479640.0,181.7,181.76,181.13,181.4,479640.0
2021-07-27 10:40:00,181.42,181.69,181.31,181.65,312700.0,181.42,181.69,181.31,181.65,312700.0
2021-07-27 10:45:00,181.61,181.78,181.25,181.3,355580.0,181.61,181.78,181.25,181.3,355580.0
2021-07-27 10:50:00,181.36,181.42,180.91,180.94,686360.0,181.36,181.42,180.91,180.94,686360.0
2021-07-27 10:55:00,181.0,181.45,181.0,181.33,416040.0,181.0,181.45,181.0,181.33,416040.0
2021-07-27 11:00:00,181.25,181.61,181.16,181.37,380920.0,181.25,181.61,181.16,181.37,380920.0
2021-07-27 11:05:00,181.37,181.46,180.91,181.0,516260.0,181.37,181.46,180.91,181.0,516260.0
2021-07-27 11:10:00,181.02,181.45,181.0,181.23,330620.0,181.02,181.45,181.0,181.23,330620.0
2021-07-27 11:15:00,181.22,181.22,180.67,180.74,442500.0,181.22,181.22,180.67,180.74,442500.0
2021-07-27 11:20:00,180.71,180.78,180.5,180.5,548060.0,180.71,180.78,180.5,180.5,548060.0
2021-07-27 11:25:00,180.5,180.63,180.25,180.63,459980.0,180.5,180.63,180.25,180.63,459980.0
2021-07-27 11:30:00,180.58,180.63,180.09,180.13,708620.0,180.58,180.63,180.09,180.13,708620.0
2021-07-27 11:35:00,180.08,180.1,179.69,179.88,1062240.0,180.08,180.1,179.69,179.88,1062240.0
2021-07-27 11:40:00,179.88,180.12,179.74,180.12,1627020.0,179.88,180.12,179.74,180.12,1627020.0
2021-07-27 11:45:00,180.1,180.38,179.98,180.1,327600.0,180.1,180.38,179.98,180.1,327600.0
2021-07-27 11:50:00,180.09,180.42,180.09,180.3,240660.0,180.09,180.42,180.09,180.3,240660.0
2021-07-27 11:55:00,180.3,180.41,180.02,180.22,289240.0,180.3,180.41,180.02,180.22,289240.0
2021-07-27 12:00:00,180.15,180.15,179.41,179.69,517080.0,180.15,180.15,179.41,179.69,517080.0
2021-07-27 12:05:00,179.76,179.95,179.59,179.89,490860.0,179.76,179.95,179.59,179.89,490860.0
2021-07-27 12:10:00,179.85,179.85,179.62,179.67,241640.0,179.85,179.85,179.62,179.67,241640.0
2021-07-27 12:15:00,179.73,180.04,179.71,179.98,322180.0,179.73,180.04,179.71,179.98,322180.0
2021-07-27 12:20:00,180.01,180.3,179.95,180.1,223100.0,180.01,180.3,179.95,180.1,223100.0
2021-07-27 12:25:00,180.1,180.28,180.05,180.22,209720.0,180.1,180.28,180.05,180.22,209720.0
2021-07-27 12:30:00,180.2,180.26,179.75,179.75,197520.0,180.2,180.26,179.75,179.75,197520.0
2021-07-27 12:35:00,179.76,180.08,179.76,179.97,191920.0,179.76,180.08,179.76,179.97,191920.0
2021-07-27 12:40:00,180.02,180.33,179.96,180.28,226960.0,180.02,180.33,179.96,180.28,226960.0
2021-07-27 12:45:00,180.21,180.39,180.14,180.3,241520.0,180.21,180.39,180.14,180.3,241520.0
2021-07-27 12:50:00,180.32,180.61,179.83,179.85,422060.0,180.32,180.61,179.83,179.85,422060.0
2021-07-27 12:55:00,179.85,179.97,179.73,179.8,124840.0,179.85,179.97,179.73,179.8,124840.0
2021-07-27 13:00:00,179.75,180.0,179.66,179.7,122600.0,179.75,180.0,179.66,179.7,122600.0
2021-07-27 13:05:00,179.75,179.99,179.65,179.78,231820.0,179.75,179.99,179.65,179.78,231820.0
2021-07-27 13:10:00,180.0,180.05,179.7,179.79,156020.0,180.0,180.05,179.7,179.79,156020.0
2021-07-27 13:15:00,179.73,180.02,179.55,179.61,357400.0,179.73,180.02,179.55,179.61,357400.0
2021-07-27 13:20:00,179.64,179.65,179.31,179.45,374280.0,179.64,179.65,179.31,179.45,374280.0
2021-07-27 13:25:00,179.53,179.67,179.35,179.52,415840.0,179.53,179.67,179.35,179.52,415840.0
2021-07-27 13:30:00,179.36,179.58,179.31,179.45,235560.0,179.36,179.58,179.31,179.45,235560.0
2021-07-27 13:35:00,179.54,179.9,179.53,179.8,338700.0,179.54,179.9,179.53,179.8,338700.0
2021-07-27 13:40:00,179.77,179.85,179.7,179.76,86500.0,179.77,179.85,179.7,179.76,86500.0
2021-07-27 13:45:00,179.73,180.18,179.72,180.13,270020.0,179.73,180.18,179.72,180.13,270020.0
2021-07-27 13:50:00,180.08,180.11,179.9,180.0,221760.0,180.08,180.11,179.9,180.0,221760.0
2021-07-27 13:55:00,180.04,180.13,179.79,179.82,139680.0,180.04,180.13,179.79,179.82,139680.0
2021-07-27 14:00:00,179.86,180.2,179.85,180.14,132460.0,179.86,180.2,179.85,180.14,132460.0
2021-07-27 14:05:00,180.19,180.45,180.19,180.33,250980.0,180.19,180.45,180.19,180.33,250980.0
2021-07-27 14:10:00,180.31,180.5,180.15,180.5,224080.0,180.31,180.5,180.15,180.5,224080.0
2021-07-27 14:15:00,180.53,180.69,180.4,180.58,386560.0,180.53,180.69,180.4,180.58,386560.0
2021-07-27 14:20:00,180.58,180.8,180.54,180.59,216820.0,180.58,180.8,180.54,180.59,216820.0
2021-07-27 14:25:00,180.62,180.72,180.41,180.44,241480.0,180.62,180.72,180.41,180.44,241480.0
2021-07-27 14:30:00,180.41,180.76,180.32,180.71,506220.0,180.41,180.76,180.32,180.71,506220.0
2021-07-27 14:35:00,180.78,180.8,180.4,180.42,564760.0,180.78,180.8,180.4,180.42,564760.0
2021-07-27 14:40:00,180.46,180.74,180.4,180.74,290460.0,180.46,180.74,180.4,180.74,290460.0
2021-07-27 14:45:00,180.7,180.99,180.56,180.92,579840.0,180.7,180.99,180.56,180.92,579840.0
2021-07-27 14:50:00,180.92,180.93,180.63,180.85,373200.0,180.92,180.93,180.63,180.85,373200.0
2021-07-27 14:55:00,180.89,181.12,180.87,180.92,339960.0,180.89,181.12,180.87,180.92,339960.0
2021-07-27 15:00:00,180.94,181.14,180.85,181.05,499880.0,180.94,181.14,180.85,181.05,499880.0
2021-07-27 15:05:00,181.02,181.22,181.0,181.2,682700.0,181.02,181.22,181.0,181.2,682700.0
2021-07-27 15:10:00,181.2,181.23,180.75,180.81,281840.0,181.2,181.23,180.75,180.81,281840.0
2021-07-27 15:15:00,180.83,180.87,180.44,180.63,389540.0,180.83,180.87,180.44,180.63,389540.0
2021-07-27 15:20:00,180.74,180.85,180.65,180.74,276100.0,180.74,180.85,180.65,180.74,276100.0
2021-07-27 15:25:00,180.74,180.95,180.55,180.74,240860.0,180.74,180.95,180.55,180.74,240860.0
2021-07-27 15:30:00,180.75,180.9,180.62,180.79,319480.0,180.75,180.9,180.62,180.79,319480.0
2021-07-27 15:35:00,180.75,180.91,180.66,180.81,247680.0,180.75,180.91,180.66,180.81,247680.0
2021-07-27 15:40:00,180.77,181.13,180.66,181.04,440500.0,180.77,181.13,180.66,181.04,440500.0
2021-07-27 15:45:00,181.03,181.21,180.75,181.01,757840.0,181.03,181.21,180.75,181.01,757840.0
2021-07-27 15:50:00,181.03,181.1,180.77,180.99,892900.0,181.03,181.1,180.77,180.99,892900.0
2021-07-27 15:55:00,181.01,181.45,180.87,181.43,1619800.0,181.01,181.45,180.87,181.43,1619800.0
2021-07-28 09:30:00,181.69,182.7,181.6,181.76,1660280.0,181.69,182.7,181.6,181.76,1660280.0
2021-07-28 09:35:00,181.8,181.8,180.3,180.54,1185460.0,181.8,181.8,180.3,180.54,1185460.0
2021-07-28 09:40:00,180.56,180.86,180.3,180.55,602600.0,180.56,180.86,180.3,180.55,602600.0
2021-07-28 09:45:00,180.61,180.78,180.05,180.19,628540.0,180.61,180.78,180.05,180.19,628540.0
2021-07-28 09:50:00,180.22,181.3,180.12,181.09,614140.0,180.22,181.3,180.12,181.09,614140.0
2021-07-28 09:55:00,181.13,181.59,181.07,181.49,525160.0,181.13,181.59,181.07,181.49,525160.0
2021-07-28 10:00:00,181.56,182.01,181.54,181.88,555620.0,181.56,182.01,181.54,181.88,555620.0
2021-07-28 10:05:00,181.95,182.29,181.89,182.23,498100.0,181.95,182.29,181.89,182.23,498100.0
2021-07-28 10:10:00,182.16,182.56,181.96,182.27,607560.0,182.16,182.56,181.96,182.27,607560.0
2021-07-28 10:15:00,182.22,182.92,182.11,182.76,832080.0,182.22,182.92,182.11,182.76,832080.0
2021-07-28 10:20:00,182.82,182.87,182.33,182.85,480360.0,182.82,182.87,182.33,182.85,480360.0
2021-07-28 10:25:00,182.82,182.86,182.45,182.45,928540.0,182.82,182.86,182.45,182.45,928540.0
2021-07-28 10:30:00,182.49,182.79,182.35,182.4,676140.0,182.49,182.79,182.35,182.4,676140.0
2021-07-28 10:35:00,182.53,182.57,182.15,182.23,371180.0,182.53,182.57,182.15,182.23,371180.0
2021-07-28 10:40:00,182.21,182.21,181.64,181.73,314400.0,182.21,182.21,181.64,181.73,314400.0
2021-07-28 10:45:00,181.8,182.04,181.66,182.03,385220.0,181.8,182.04,181.66,182.03,385220.0
2021-07-28 10:50:00,182.01,182.45,182.0,182.22,155140.0,182.01,182.45,182.0,182.22,155140.0
2021-07-28 10:55:00,182.18,182.35,181.98,182.05,167140.0,182.18,182.35,181.98,182.05,167140.0
2021-07-28 11:00:00,181.92,182.4,181.92,182.39,127200.0,181.92,182.4,181.92,182.39,127200.0
2021-07-28 11:05:00,182.43,182.44,182.06,182.1,121820.0,182.43,182.44,182.06,182.1,121820.0
2021-07-28 11:10:00,182.17,182.25,181.66,181.66,183900.0,182.17,182.25,181.66,181.66,183900.0
2021-07-28 11:15:00,181.67,181.9,181.53,181.82,487560.0,181.67,181.9,181.53,181.82,487560.0
2021-07-28 11:20:00,181.65,181.74,181.45,181.52,395760.0,181.65,181.74,181.45,181.52,395760.0
2021-07-28 11:25:00,181.53,181.57,181.33,181.45,309220.0,181.53,181.57,181.33,181.45,309220.0
2021-07-28 11:30:00,181.4,181.71,181.38,181.67,170660.0,181.4,181.71,181.38,181.67,170660.0
2021-07-28 11:35:00,181.74,181.82,181.6,181.65,61400.0,181.74,181.82,181.6,181.65,61400.0
2021-07-28 11:40:00,181.64,181.75,181.35,181.38,110040.0,181.64,181.75,181.35,181.38,110040.0
2021-07-28 11:45:00,181.3,181.56,181.06,181.06,119180.0,181.3,181.56,181.06,181.06,119180.0
2021-07-28 11:50:00,181.2,181.2,180.83,181.11,91540.0,181.2,181.2,180.83,181.11,91540.0
2021-07-28 11:55:00,181.1,181.25,181.1,181.2,86400.0,181.1,181.25,181.1,181.2,86400.0
2021-07-28 12:00:00,181.14,181.6,181.14,181.54,118320.0,181.14,181.6,181.14,181.54,118320.0
2021-07-28 12:05:00,181.56,181.72,181.56,181.65,71120.0,181.56,181.72,181.56,181.65,71120.0
2021-07-28 12:10:00,181.57,181.87,181.57,181.78,51040.0,181.57,181.87,181.57,181.78,51040.0
2021-07-28 12:15:00,181.67,181.76,181.55,181.72,214160.0,181.67,181.76,181.55,181.72,214160.0
2021-07-28 12:20:00,181.67,181.8,181.56,181.64,52540.0,181.67,181.8,181.56,181.64,52540.0
2021-07-28 12:25:00,181.74,181.85,181.68,181.7,166820.0,181.74,181.85,181.68,181.7,166820.0
2021-07-28 12:30:00,181.71,181.81,181.62,181.65,145280.0,181.71,181.81,181.62,181.65,145280.0
2021-07-28 12:35:00,181.69,181.79,181.34,181.38,219140.0,181.69,181.79,181.34,181.38,219140.0
2021-07-28 12:40:00,181.32,181.51,181.32,181.45,71340.0,181.32,181.51,181.32,181.45,71340.0
2021-07-28 12:45:00,181.41,181.5,181.32,181.44,160980.0,181.41,181.5,181.32,181.44,160980.0
2021-07-28 12:50:00,181.44,181.47,181.11,181.18,425320.0,181.44,181.47,181.11,181.18,425320.0
2021-07-28 12:55:00,181.23,181.31,181.06,181.23,167420.0,181.23,181.31,181.06,181.23,167420.0
2021-07-28 13:00:00,181.21,181.41,180.99,181.05,285300.0,181.21,181.41,180.99,181.05,285300.0
2021-07-28 13:05:00,181.09,181.13,180.86,180.99,155400.0,181.09,181.13,180.86,180.99,155400.0
2021-07-28 13:10:00,180.95,180.95,180.67,180.7,371080.0,180.95,180.95,180.67,180.7,371080.0
2021-07-28 13:15:00,180.72,180.72,180.44,180.46,494200.0,180.72,180.72,180.44,180.46,494200.0
2021-07-28 13:20:00,180.51,180.64,180.46,180.6,524300.0,180.51,180.64,180.46,180.6,524300.0
2021-07-28 13:25:00,180.6,180.71,180.53,180.62,382960.0,180.6,180.71,180.53,180.62,382960.0
2021-07-28 13:30:00,180.65,180.75,180.54,180.58,202840.0,180.65,180.75,180.54,180.58,202840.0
2021-07-28 13:35:00,180.56,180.63,180.46,180.53,92800.0,180.56,180.63,180.46,180.53,92800.0
2021-07-28 13:40:00,180.54,180.88,180.54,180.87,288600.0,180.54,180.88,180.54,180.87,288600.0
2021-07-28 13:45:00,180.98,180.98,180.83,180.89,218240.0,180.98,180.98,180.83,180.89,218240.0
2021-07-28 13:50:00,180.89,180.89,180.53,180.53,266820.0,180.89,180.89,180.53,180.53,266820.0
2021-07-28 13:55:00,180.56,180.75,180.55,180.7,101060.0,180.56,180.75,180.55,180.7,101060.0
2021-07-28 14:00:00,180.57,181.37,180.18,181.18,554240.0,180.57,181.37,180.18,181.18,554240.0
2021-07-28 14:05:00,181.15,181.29,180.9,181.11,116440.0,181.15,181.29,180.9,181.11,116440.0
2021-07-28 14:10:00,181.14,181.45,181.03,181.4,210380.0,181.14,181.45,181.03,181.4,210380.0
2021-07-28 14:15:00,181.4,181.43,181.12,181.12,118740.0,181.4,181.43,181.12,181.12,118740.0
2021-07-28 14:20:00,181.05,181.39,181.03,181.22,44320.0,181.05,181.39,181.03,181.22,44320.0
2021-07-28 14:25:00,181.19,181.25,181.0,181.2,167800.0,181.19,181.25,181.0,181.2,167800.0
2021-07-28 14:30:00,181.33,181.34,181.07,181.13,106740.0,181.33,181.34,181.07,181.13,106740.0
2021-07-28 14:35:00,181.1,181.38,180.89,181.3,127260.0,181.1,181.38,180.89,181.3,127260.0
2021-07-28 14:40:00,181.39,181.67,181.25,181.58,227640.0,181.39,181.67,181.25,181.58,227640.0
2021-07-28 14:45:00,181.65,181.78,181.46,181.77,518660.0,181.65,181.78,181.46,181.77,518660.0
2021-07-28 14:50:00,181.68,181.72,181.27,181.38,159500.0,181.68,181.72,181.27,181.38,159500.0
2021-07-28 14:55:00,181.42,181.46,181.13,181.23,111880.0,181.42,181.46,181.13,181.23,111880.0
2021-07-28 15:00:00,181.29,181.4,181.05,181.1,94480.0,181.29,181.4,181.05,181.1,94480.0
2021-07-28 15:05:00,181.17,181.31,181.07,181.2,56000.0,181.17,181.31,181.07,181.2,56000.0
2021-07-28 15:10:00,181.25,181.38,181.25,181.38,50220.0,181.25,181.38,181.25,181.38,50220.0
2021-07-28 15:15:00,181.4,181.7,181.4,181.53,155580.0,181.4,181.7,181.4,181.53,155580.0
2021-07-28 15:20:00,181.4,181.5,181.28,181.5,115140.0,181.4,181.5,181.28,181.5,115140.0
2021-07-28 15:25:00,181.44,181.58,181.42,181.54,71680.0,181.44,181.58,181.42,181.54,71680.0
2021-07-28 15:30:00,181.6,181.65,181.46,181.58,141840.0,181.6,181.65,181.46,181.58,141840.0
2021-07-28 15:35:00,181.58,181.59,181.46,181.53,183800.0,181.58,181.59,181.46,181.53,183800.0
2021-07-28 15:40:00,181.49,181.7,181.48,181.7,198180.0,181.49,181.7,181.48,181.7,198180.0
2021-07-28 15:45:00,181.63,181.79,181.62,181.75,279320.0,181.63,181.79,181.62,181.75,279320.0
2021-07-28 15:50:00,181.8,181.92,181.61,181.61,706740.0,181.8,181.92,181.61,181.61,706740.0
2021-07-28 15:55:00,181.61,181.76,181.48,181.52,847040.0,181.61,181.76,181.48,181.52,847040.0
2021-07-29 09:30:00,181.28,181.59,180.95,181.22,1600460.0,181.28,181.59,180.95,181.22,1600460.0
2021-07-29 09:35:00,181.22,181.85,181.0,181.82,646760.0,181.22,181.85,181.0,181.82,646760.0
2021-07-29 09:40:00,181.85,181.9,181.25,181.35,645520.0,181.85,181.9,181.25,181.35,645520.0
2021-07-29 09:45:00,181.41,181.8,181.3,181.33,376040.0,181.41,181.8,181.3,181.33,376040.0
2021-07-29 09:50:00,181.32,181.32,181.18,181.26,418420.0,181.32,181.32,181.18,181.26,418420.0
2021-07-29 09:55:00,181.26,181.38,180.91,181.06,397720.0,181.26,181.38,180.91,181.06,397720.0
2021-07-29 10:00:00,181.06,181.1,180.56,180.63,524980.0,181.06,181.1,180.56,180.63,524980.0
2021-07-29 10:05:00,180.7,180.84,180.57,180.69,355260.0,180.7,180.84,180.57,180.69,355260.0
2021-07-29 10:10:00,180.61,180.67,180.42,180.42,298920.0,180.61,180.67,180.42,180.42,298920.0
2021-07-29 10:15:00,180.45,181.05,180.4,180.95,487580.0,180.45,181.05,180.4,180.95,487580.0
2021-07-29 10:20:00,180.92,181.21,180.89,181.03,329540.0,180.92,181.21,180.89,181.03,329540.0
2021-07-29 10:25:00,181.15,181.28,181.06,181.12,210480.0,181.15,181.28,181.06,181.12,210480.0
2021-07-29 10:30:00,181.14,181.21,180.95,180.97,177860.0,181.14,181.21,180.95,180.97,177860.0
2021-07-29 10:35:00,181.03,181.49,180.98,181.34,227920.0,181.03,181.49,180.98,181.34,227920.0
2021-07-29 10:40:00,181.37,181.44,180.9,180.91,331780.0,181.37,181.44,180.9,180.91,331780.0
2021-07-29 10:45:00,181.0,181.11,180.9,181.06,107240.0,181.0,181.11,180.9,181.06,107240.0
2021-07-29 10:50:00,181.12,181.23,181.0,181.15,125380.0,181.12,181.23,181.0,181.15,125380.0
2021-07-29 10:55:00,181.15,181.16,180.76,180.86,369720.0,181.15,181.16,180.76,180.86,369720.0
2021-07-29 11:00:00,180.92,181.1,180.79,180.96,321540.0,180.92,181.1,180.79,180.96,321540.0
2021-07-29 11:05:00,181.0,181.1,180.87,181.0,215580.0,181.0,181.1,180.87,181.0,215580.0
2021-07-29 11:10:00,181.04,181.09,180.75,180.75,176780.0,181.04,181.09,180.75,180.75,176780.0
2021-07-29 11:15:00,180.73,180.82,180.65,180.65,230460.0,180.73,180.82,180.65,180.65,230460.0
2021-07-29 11:20:00,180.74,180.8,180.55,180.73,269180.0,180.74,180.8,180.55,180.73,269180.0
2021-07-29 11:25:00,180.68,180.68,180.5,180.6,200780.0,180.68,180.68,180.5,180.6,200780.0
2021-07-29 11:30:00,180.61,180.61,180.45,180.47,194820.0,180.61,180.61,180.45,180.47,194820.0
2021-07-29 11:35:00,180.47,180.63,180.35,180.6,137880.0,180.47,180.63,180.35,180.6,137880.0
2021-07-29 11:40:00,180.54,180.65,180.5,180.65,94240.0,180.54,180.65,180.5,180.65,94240.0
2021-07-29 11:45:00,180.66,180.76,180.61,180.61,111960.0,180.66,180.76,180.61,180.61,111960.0
2021-07-29 11:50:00,180.66,180.68,180.43,180.48,161920.0,180.66,180.68,180.43,180.48,161920.0
2021-07-29 11:55:00,180.45,180.51,180.39,180.39,158320.0,180.45,180.51,180.39,180.39,158320.0
2021-07-29 12:00:00,180.41,180.52,180.39,180.45,209800.0,180.41,180.52,180.39,180.45,209800.0
2021-07-29 12:05:00,180.49,180.59,180.39,180.49,220680.0,180.49,180.59,180.39,180.49,220680.0
2021-07-29 12:10:00,180.49,180.58,180.49,180.52,130040.0,180.49,180.58,180.49,180.52,130040.0
2021-07-29 12:15:00,180.48,180.69,180.47,180.59,185580.0,180.48,180.69,180.47,180.59,185580.0
2021-07-29 12:20:00,180.57,180.64,180.45,180.55,151360.0,180.57,180.64,180.45,180.55,151360.0
2021-07-29 12:25:00,180.55,180.68,180.52,180.68,121420.0,180.55,180.68,180.52,180.68,121420.0
2021-07-29 12:30:00,180.65,180.69,180.55,180.58,168460.0,180.65,180.69,180.55,180.58,168460.0
2021-07-29 12:35:00,180.64,180.64,180.45,180.46,104940.0,180.64,180.64,180.45,180.46,104940.0
2021-07-29 12:40:00,180.53,180.53,180.33,180.38,227800.0,180.53,180.53,180.33,180.38,227800.0
2021-07-29 12:45:00,180.42,180.47,180.36,180.37,201120.0,180.42,180.47,180.36,180.37,201120.0
2021-07-29 12:50:00,180.43,180.54,180.35,180.36,241260.0,180.43,180.54,180.35,180.36,241260.0
2021-07-29 12:55:00,180.38,180.41,180.25,180.25,222380.0,180.38,180.41,180.25,180.25,222380.0
2021-07-29 13:00:00,180.29,180.34,180.18,180.21,314820.0,180.29,180.34,180.18,180.21,314820.0
2021-07-29 13:05:00,180.24,180.33,180.0,180.31,624240.0,180.24,180.33,180.0,180.31,624240.0
2021-07-29 13:10:00,180.27,180.4,180.18,180.31,291620.0,180.27,180.4,180.18,180.31,291620.0
2021-07-29 13:15:00,180.27,180.28,180.11,180.15,432720.0,180.27,180.28,180.11,180.15,432720.0
2021-07-29 13:20:00,180.21,180.31,180.17,180.29,215680.0,180.21,180.31,180.17,180.29,215680.0
2021-07-29 13:25:00,180.24,180.47,180.23,180.38,197520.0,180.24,180.47,180.23,180.38,197520.0
2021-07-29 13:30:00,180.38,180.48,180.35,180.45,161480.0,180.38,180.48,180.35,180.45,161480.0
2021-07-29 13:35:00,180.46,180.57,180.33,180.36,248720.0,180.46,180.57,180.33,180.36,248720.0
2021-07-29 13:40:00,180.35,180.38,180.1,180.14,129560.0,180.35,180.38,180.1,180.14,129560.0
2021-07-29 13:45:00,180.17,180.24,180.07,180.11,211880.0,180.17,180.24,180.07,180.11,211880.0
2021-07-29 13:50:00,180.12,180.25,180.03,180.13,295420.0,180.12,180.25,180.03,180.13,295420.0
2021-07-29 13:55:00,180.07,180.21,179.98,180.06,299100.0,180.07,180.21,179.98,180.06,299100.0
2021-07-29 14:00:00,180.1,180.16,180.0,180.09,262560.0,180.1,180.16,180.0,180.09,262560.0
2021-07-29 14:05:00,180.06,180.16,179.9,179.92,309560.0,180.06,180.16,179.9,179.92,309560.0
2021-07-29 14:10:00,179.91,179.96,179.8,179.91,241480.0,179.91,179.96,179.8,179.91,241480.0
2021-07-29 14:15:00,179.91,179.96,179.76,179.76,208060.0,179.91,179.96,179.76,179.76,208060.0
2021-07-29 14:20:00,179.76,179.85,179.67,179.76,327980.0,179.76,179.85,179.67,179.76,327980.0
2021-07-29 14:25:00,179.78,179.8,179.66,179.75,215320.0,179.78,179.8,179.66,179.75,215320.0
2021-07-29 14:30:00,179.76,179.88,179.66,179.76,204840.0,179.76,179.88,179.66,179.76,204840.0
2021-07-29 14:35:00,179.76,179.76,179.4,179.47,732920.0,179.76,179.76,179.4,179.47,732920.0
2021-07-29 14:40:00,179.44,179.66,179.39,179.61,555180.0,179.44,179.66,179.39,179.61,555180.0
2021-07-29 14:45:00,179.62,179.74,179.6,179.63,301380.0,179.62,179.74,179.6,179.63,301380.0
2021-07-29 14:50:00,179.63,179.7,179.45,179.49,334920.0,179.63,179.7,179.45,179.49,334920.0
2021-07-29 14:55:00,179.48,179.55,179.42,179.54,327000.0,179.48,179.55,179.42,179.54,327000.0
2021-07-29 15:00:00,179.52,179.52,179.0,179.08,545980.0,179.52,179.52,179.0,179.08,545980.0
2021-07-29 15:05:00,179.06,179.35,179.04,179.35,750440.0,179.06,179.35,179.04,179.35,750440.0
2021-07-29 15:10:00,179.33,179.48,179.25,179.38,820640.0,179.33,179.48,179.25,179.38,820640.0
2021-07-29 15:15:00,179.34,179.65,179.27,179.65,665780.0,179.34,179.65,179.27,179.65,665780.0
2021-07-29 15:20:00,179.6,179.69,179.46,179.54,527840.0,179.6,179.69,179.46,179.54,527840.0
2021-07-29 15:25:00,179.56,179.62,179.31,179.32,313160.0,179.56,179.62,179.31,179.32,313160.0
2021-07-29 15:30:00,179.35,179.45,179.22,179.41,359460.0,179.35,179.45,179.22,179.41,359460.0
2021-07-29 15:35:00,179.35,179.71,179.3,179.68,507600.0,179.35,179.71,179.3,179.68,507600.0
2021-07-29 15:40:00,179.7,179.72,179.52,179.72,361180.0,179.7,179.72,179.52,179.72,361180.0
2021-07-29 15:45:00,179.72,179.93,179.6,179.65,990700.0,179.72,179.93,179.6,179.65,990700.0
2021-07-29 15:50:00,179.6,179.72,179.43,179.65,1157220.0,179.6,179.72,179.43,179.65,1157220.0
2021-07-29 15:55:00,179.65,180.0,179.62,180.0,1675700.0,179.65,180.0,179.62,180.0,1675700.0
2021-07-30 09:30:00,167.4,167.5,165.35,165.93,11308940.0,167.4,167.5,165.35,165.93,11308940.0
2021-07-30 09:35:00,165.92,166.43,165.81,165.92,4875320.0,165.92,166.43,165.81,165.92,4875320.0
2021-07-30 09:40:00,165.87,167.04,165.85,166.6,3759400.0,165.87,167.04,165.85,166.6,3759400.0
2021-07-30 09:45:00,166.65,167.5,166.65,166.91,3698880.0,166.65,167.5,166.65,166.91,3698880.0
2021-07-30 09:50:00,166.92,167.49,166.6,167.0,2416540.0,166.92,167.49,166.6,167.0,2416540.0
2021-07-30 09:55:00,167.03,167.88,166.98,167.56,3959640.0,167.03,167.88,166.98,167.56,3959640.0
2021-07-30 10:00:00,167.59,168.4,167.59,168.4,2726380.0,167.59,168.4,167.59,168.4,2726380.0
2021-07-30 10:05:00,168.41,168.41,167.75,167.93,2488420.0,168.41,168.41,167.75,167.93,2488420.0
2021-07-30 10:10:00,167.95,168.05,167.62,167.89,2115380.0,167.95,168.05,167.62,167.89,2115380.0
2021-07-30 10:15:00,167.91,167.94,167.55,167.73,1517200.0,167.91,167.94,167.55,167.73,1517200.0
2021-07-30 10:20:00,167.73,167.75,167.16,167.23,1362900.0,167.73,167.75,167.16,167.23,1362900.0
2021-07-30 10:25:00,167.25,167.51,167.01,167.42,1635000.0,167.25,167.51,167.01,167.42,1635000.0
2021-07-30 10:30:00,167.42,167.63,166.53,166.65,1977120.0,167.42,167.63,166.53,166.65,1977120.0
2021-07-30 10:35:00,166.64,166.73,166.3,166.33,1270960.0,166.64,166.73,166.3,166.33,1270960.0
2021-07-30 10:40:00,166.39,167.01,166.36,167.0,1429060.0,166.39,167.01,166.36,167.0,1429060.0
2021-07-30 10:45:00,167.02,167.2,166.84,166.91,647500.0,167.02,167.2,166.84,166.91,647500.0
2021-07-30 10:50:00,166.89,167.27,166.7,167.1,1096400.0,166.89,167.27,166.7,167.1,1096400.0
2021-07-30 10:55:00,167.12,167.33,167.06,167.3,861440.0,167.12,167.33,167.06,167.3,861440.0
2021-07-30 11:00:00,167.26,167.34,166.88,167.15,778680.0,167.26,167.34,166.88,167.15,778680.0
2021-07-30 11:05:00,167.14,167.74,167.03,167.74,1115860.0,167.14,167.74,167.03,167.74,1115860.0
2021-07-30 11:10:00,167.73,167.79,167.32,167.35,935680.0,167.73,167.79,167.32,167.35,935680.0
2021-07-30 11:15:00,167.3,167.52,167.21,167.31,548160.0,167.3,167.52,167.21,167.31,548160.0
2021-07-30 11:20:00,167.26,167.44,167.2,167.26,358580.0,167.26,167.44,167.2,167.26,358580.0
2021-07-30 11:25:00,167.23,167.42,167.16,167.29,538740.0,167.23,167.42,167.16,167.29,538740.0
2021-07-30 11:30:00,167.21,167.34,166.9,166.95,544920.0,167.21,167.34,166.9,166.95,544920.0
2021-07-30 11:35:00,166.98,167.2,166.89,166.97,439740.0,166.98,167.2,166.89,166.97,439740.0
2021-07-30 11:40:00,166.97,167.11,166.81,167.11,412200.0,166.97,167.11,166.81,167.11,412200.0
2021-07-30 11:45:00,167.09,167.19,166.85,166.88,456660.0,167.09,167.19,166.85,166.88,456660.0
2021-07-30 11:50:00,166.8,167.22,166.8,167.15,487380.0,166.8,167.22,166.8,167.15,487380.0
2021-07-30 11:55:00,167.14,167.49,167.12,167.46,588980.0,167.14,167.49,167.12,167.46,588980.0
2021-07-30 12:00:00,167.44,167.61,167.35,167.53,755720.0,167.44,167.61,167.35,167.53,755720.0
2021-07-30 12:05:00,167.53,167.58,167.36,167.4,556000.0,167.53,167.58,167.36,167.4,556000.0
2021-07-30 12:10:00,167.4,167.59,167.21,167.45,557420.0,167.4,167.59,167.21,167.45,557420.0
2021-07-30 12:15:00,167.47,168.09,167.39,168.05,717440.0,167.47,168.09,167.39,168.05,717440.0
2021-07-30 12:20:00,168.0,168.08,167.85,167.96,523420.0,168.0,168.08,167.85,167.96,523420.0
2021-07-30 12:25:00,168.0,168.24,167.67,167.78,636640.0,168.0,168.24,167.67,167.78,636640.0
2021-07-30 12:30:00,167.74,167.96,167.59,167.93,505580.0,167.74,167.96,167.59,167.93,505580.0
2021-07-30 12:35:00,167.97,167.97,167.67,167.74,552780.0,167.97,167.97,167.67,167.74,552780.0
2021-07-30 12:40:00,167.72,167.72,167.5,167.69,425820.0,167.72,167.72,167.5,167.69,425820.0
2021-07-30 12:45:00,167.72,167.83,167.61,167.83,368200.0,167.72,167.83,167.61,167.83,368200.0
2021-07-30 12:50:00,167.85,167.91,167.73,167.87,193800.0,167.85,167.91,167.73,167.87,193800.0
2021-07-30 12:55:00,167.84,167.99,167.75,167.85,540840.0,167.84,167.99,167.75,167.85,540840.0
2021-07-30 13:00:00,167.8,167.99,167.65,167.95,498580.0,167.8,167.99,167.65,167.95,498580.0
2021-07-30 13:05:00,167.99,168.27,167.84,167.84,548740.0,167.99,168.27,167.84,167.84,548740.0
2021-07-30 13:10:00,167.82,167.9,167.76,167.9,383380.0,167.82,167.9,167.76,167.9,383380.0
2021-07-30 13:15:00,167.87,167.9,167.55,167.64,524740.0,167.87,167.9,167.55,167.64,524740.0
2021-07-30 13:20:00,167.7,167.72,167.45,167.5,456700.0,167.7,167.72,167.45,167.5,456700.0
2021-07-30 13:25:00,167.52,167.66,167.42,167.53,334720.0,167.52,167.66,167.42,167.53,334720.0
2021-07-30 13:30:00,167.52,167.69,167.5,167.67,243900.0,167.52,167.69,167.5,167.67,243900.0
2021-07-30 13:35:00,167.66,167.84,167.61,167.8,362820.0,167.66,167.84,167.61,167.8,362820.0
2021-07-30 13:40:00,167.82,167.89,167.66,167.76,406240.0,167.82,167.89,167.66,167.76,406240.0
2021-07-30 13:45:00,167.77,167.77,167.47,167.49,179120.0,167.77,167.77,167.47,167.49,179120.0
2021-07-30 13:50:00,167.5,167.5,167.33,167.44,307980.0,167.5,167.5,167.33,167.44,307980.0
2021-07-30 13:55:00,167.49,167.74,167.4,167.72,300540.0,167.49,167.74,167.4,167.72,300540.0
2021-07-30 14:00:00,167.72,167.81,167.58,167.79,299140.0,167.72,167.81,167.58,167.79,299140.0
2021-07-30 14:05:00,167.73,167.73,167.55,167.67,376220.0,167.73,167.73,167.55,167.67,376220.0
2021-07-30 14:10:00,167.63,167.63,167.46,167.5,294500.0,167.63,167.63,167.46,167.5,294500.0
2021-07-30 14:15:00,167.46,167.5,167.2,167.26,368100.0,167.46,167.5,167.2,167.26,368100.0
2021-07-30 14:20:00,167.29,167.29,167.02,167.05,499460.0,167.29,167.29,167.02,167.05,499460.0
2021-07-30 14:25:00,167.06,167.07,166.8,166.87,823420.0,167.06,167.07,166.8,166.87,823420.0
2021-07-30 14:30:00,166.9,166.94,166.69,166.69,486120.0,166.9,166.94,166.69,166.69,486120.0
2021-07-30 14:35:00,166.7,166.97,166.66,166.94,651660.0,166.7,166.97,166.66,166.94,651660.0
2021-07-30 14:40:00,166.93,167.25,166.9,167.15,644260.0,166.93,167.25,166.9,167.15,644260.0
2021-07-30 14:45:00,167.16,167.25,166.94,166.95,264420.0,167.16,167.25,166.94,166.95,264420.0
2021-07-30 14:50:00,166.94,167.34,166.94,167.29,471680.0,166.94,167.34,166.94,167.29,471680.0
2021-07-30 14:55:00,167.26,167.26,166.95,166.95,605720.0,167.26,167.26,166.95,166.95,605720.0
2021-07-30 15:00:00,167.01,167.15,167.0,167.15,254220.0,167.01,167.15,167.0,167.15,254220.0
2021-07-30 15:05:00,167.16,167.22,167.04,167.05,279660.0,167.16,167.22,167.04,167.05,279660.0
2021-07-30 15:10:00,167.03,167.06,166.83,166.85,534500.0,167.03,167.06,166.83,166.85,534500.0
2021-07-30 15:15:00,166.85,166.86,166.51,166.67,769460.0,166.85,166.86,166.51,166.67,769460.0
2021-07-30 15:20:00,166.65,166.75,166.51,166.54,519520.0,166.65,166.75,166.51,166.54,519520.0
2021-07-30 15:25:00,166.56,166.67,166.5,166.57,476460.0,166.56,166.67,166.5,166.57,476460.0
2021-07-30 15:30:00,166.59,166.8,166.59,166.71,693320.0,166.59,166.8,166.59,166.71,693320.0
2021-07-30 15:35:00,166.71,166.72,166.51,166.52,577600.0,166.71,166.72,166.51,166.52,577600.0
2021-07-30 15:40:00,166.53,166.64,166.5,166.52,711420.0,166.53,166.64,166.5,166.52,711420.0
2021-07-30 15:45:00,166.52,166.55,166.01,166.19,1646140.0,166.52,166.55,166.01,166.19,1646140.0
2021-07-30 15:50:00,166.21,166.64,166.2,166.28,1497140.0,166.21,166.64,166.2,166.28,1497140.0
2021-07-30 15:55:00,166.27,166.5,166.25,166.38,2212360.0,166.27,166.5,166.25,166.38,2212360.0
2021-08-02 09:30:00,167.68,167.95,167.0,167.29,3179880.0,167.68,167.95,167.0,167.29,3179880.0
2021-08-02 09:35:00,167.25,167.25,166.54,166.71,1378380.0,167.25,167.25,166.54,166.71,1378380.0
2021-08-02 09:40:00,166.7,166.94,166.5,166.73,1113800.0,166.7,166.94,166.5,166.73,1113800.0
2021-08-02 09:45:00,166.6,166.95,166.28,166.5,1126040.0,166.6,166.95,166.28,166.5,1126040.0
2021-08-02 09:50:00,166.53,166.85,166.2,166.8,689360.0,166.53,166.85,166.2,166.8,689360.0
2021-08-02 09:55:00,166.8,166.94,166.54,166.63,701580.0,166.8,166.94,166.54,166.63,701580.0
2021-08-02 10:00:00,166.6,167.0,166.55,166.77,867960.0,166.6,167.0,166.55,166.77,867960.0
2021-08-02 10:05:00,166.78,166.93,166.26,166.43,402220.0,166.78,166.93,166.26,166.43,402220.0
2021-08-02 10:10:00,166.37,166.79,166.21,166.77,527400.0,166.37,166.79,166.21,166.77,527400.0
2021-08-02 10:15:00,166.84,167.1,166.72,167.1,300580.0,166.84,167.1,166.72,167.1,300580.0
2021-08-02 10:20:00,167.08,167.18,166.53,166.58,463740.0,167.08,167.18,166.53,166.58,463740.0
2021-08-02 10:25:00,166.58,167.0,166.52,166.62,351960.0,166.58,167.0,166.52,166.62,351960.0
2021-08-02 10:30:00,166.66,166.83,166.44,166.54,398760.0,166.66,166.83,166.44,166.54,398760.0
2021-08-02 10:35:00,166.49,166.65,166.42,166.59,255920.0,166.49,166.65,166.42,166.59,255920.0
2021-08-02 10:40:00,166.62,166.85,166.5,166.67,295280.0,166.62,166.85,166.5,166.67,295280.0
2021-08-02 10:45:00,166.49,166.65,166.35,166.57,431260.0,166.49,166.65,166.35,166.57,431260.0
2021-08-02 10:50:00,166.6,166.65,166.32,166.49,471400.0,166.6,166.65,166.32,166.49,471400.0
2021-08-02 10:55:00,166.51,166.55,166.27,166.35,305420.0,166.51,166.55,166.27,166.35,305420.0
2021-08-02 11:00:00,166.44,166.73,166.37,166.7,253700.0,166.44,166.73,166.37,166.7,253700.0
2021-08-02 11:05:00,166.69,166.78,166.59,166.69,190500.0,166.69,166.78,166.59,166.69,190500.0
2021-08-02 11:10:00,166.69,166.78,166.35,166.53,300840.0,166.69,166.78,166.35,166.53,300840.0
2021-08-02 11:15:00,166.55,166.92,166.55,166.84,267240.0,166.55,166.92,166.55,166.84,267240.0
2021-08-02 11:20:00,166.77,167.07,166.58,166.67,554820.0,166.77,167.07,166.58,166.67,554820.0
2021-08-02 11:25:00,166.71,166.73,166.46,166.66,160800.0,166.71,166.73,166.46,166.66,160800.0
2021-08-02 11:30:00,166.75,166.75,166.52,166.53,77360.0,166.75,166.75,166.52,166.53,77360.0
2021-08-02 11:35:00,166.57,166.75,166.55,166.55,115820.0,166.57,166.75,166.55,166.55,115820.0
2021-08-02 11:40:00,166.56,166.65,166.4,166.46,135700.0,166.56,166.65,166.4,166.46,135700.0
2021-08-02 11:45:00,166.46,166.55,166.33,166.53,186380.0,166.46,166.55,166.33,166.53,186380.0
2021-08-02 11:50:00,166.52,166.66,166.4,166.5,102200.0,166.52,166.66,166.4,166.5,102200.0
2021-08-02 11:55:00,166.51,166.59,166.1,166.22,242180.0,166.51,166.59,166.1,166.22,242180.0
2021-08-02 12:00:00,166.2,166.26,166.02,166.18,345900.0,166.2,166.26,166.02,166.18,345900.0
2021-08-02 12:05:00,166.14,166.16,165.85,165.93,315760.0,166.14,166.16,165.85,165.93,315760.0
2021-08-02 12:10:00,165.91,166.25,165.9,166.22,218440.0,165.91,166.25,165.9,166.22,218440.0
2021-08-02 12:15:00,166.21,166.33,166.19,166.31,197700.0,166.21,166.33,166.19,166.31,197700.0
2021-08-02 12:20:00,166.28,166.3,166.1,166.19,255940.0,166.28,166.3,166.1,166.19,255940.0
2021-08-02 12:25:00,166.15,166.22,166.05,166.16,131200.0,166.15,166.22,166.05,166.16,131200.0
2021-08-02 12:30:00,166.17,166.52,166.17,166.45,236040.0,166.17,166.52,166.17,166.45,236040.0
2021-08-02 12:35:00,166.43,166.58,166.43,166.49,107560.0,166.43,166.58,166.43,166.49,107560.0
2021-08-02 12:40:00,166.49,166.56,166.34,166.43,81220.0,166.49,166.56,166.34,166.43,81220.0
2021-08-02 12:45:00,166.47,166.47,166.28,166.36,112140.0,166.47,166.47,166.28,166.36,112140.0
2021-08-02 12:50:00,166.36,166.72,166.3,166.61,374580.0,166.36,166.72,166.3,166.61,374580.0
2021-08-02 12:55:00,166.51,166.59,166.3,166.54,86880.0,166.51,166.59,166.3,166.54,86880.0
2021-08-02 13:00:00,166.51,166.7,166.43,166.61,116760.0,166.51,166.7,166.43,166.61,116760.0
2021-08-02 13:05:00,166.61,166.65,166.5,166.59,107900.0,166.61,166.65,166.5,166.59,107900.0
2021-08-02 13:10:00,166.53,166.7,166.52,166.56,94620.0,166.53,166.7,166.52,166.56,94620.0
2021-08-02 13:15:00,166.55,166.84,166.55,166.8,143920.0,166.55,166.84,166.55,166.8,143920.0
2021-08-02 13:20:00,166.78,166.81,166.59,166.73,141620.0,166.78,166.81,166.59,166.73,141620.0
2021-08-02 13:25:00,166.71,166.72,166.48,166.64,156160.0,166.71,166.72,166.48,166.64,156160.0
2021-08-02 13:30:00,166.64,166.9,166.61,166.82,259080.0,166.64,166.9,166.61,166.82,259080.0
2021-08-02 13:35:00,166.81,166.88,166.72,166.81,72500.0,166.81,166.88,166.72,166.81,72500.0
2021-08-02 13:40:00,166.88,167.01,166.75,166.76,194500.0,166.88,167.01,166.75,166.76,194500.0
2021-08-02 13:45:00,166.78,166.82,166.62,166.62,85300.0,166.78,166.82,166.62,166.62,85300.0
2021-08-02 13:50:00,166.64,166.73,166.57,166.61,155160.0,166.64,166.73,166.57,166.61,155160.0
2021-08-02 13:55:00,166.58,166.64,166.47,166.47,182780.0,166.58,166.64,166.47,166.47,182780.0
2021-08-02 14:00:00,166.48,166.57,166.4,166.43,216480.0,166.48,166.57,166.4,166.43,216480.0
2021-08-02 14:05:00,166.46,166.62,166.35,166.59,166940.0,166.46,166.62,166.35,166.59,166940.0
2021-08-02 14:10:00,166.56,166.57,166.46,166.5,81580.0,166.56,166.57,166.46,166.5,81580.0
2021-08-02 14:15:00,166.5,166.7,166.47,166.7,88620.0,166.5,166.7,166.47,166.7,88620.0
2021-08-02 14:20:00,166.7,166.8,166.67,166.7,130720.0,166.7,166.8,166.67,166.7,130720.0
2021-08-02 14:25:00,166.72,166.8,166.68,166.73,112120.0,166.72,166.8,166.68,166.73,112120.0
2021-08-02 14:30:00,166.75,166.82,166.74,166.77,81400.0,166.75,166.82,166.74,166.77,81400.0
2021-08-02 14:35:00,166.74,166.83,166.7,166.79,86620.0,166.74,166.83,166.7,166.79,86620.0
2021-08-02 14:40:00,166.83,166.83,166.68,166.78,89720.0,166.83,166.83,166.68,166.78,89720.0
2021-08-02 14:45:00,166.75,166.75,166.55,166.69,130920.0,166.75,166.75,166.55,166.69,130920.0
2021-08-02 14:50:00,166.69,166.8,166.61,166.66,188880.0,166.69,166.8,166.61,166.66,188880.0
2021-08-02 14:55:00,166.71,166.76,166.65,166.69,98900.0,166.71,166.76,166.65,166.69,98900.0
2021-08-02 15:00:00,166.75,166.88,166.54,166.87,134440.0,166.75,166.88,166.54,166.87,134440.0
2021-08-02 15:05:00,166.78,166.88,166.76,166.88,212800.0,166.78,166.88,166.76,166.88,212800.0
2021-08-02 15:10:00,166.88,166.99,166.76,166.86,236680.0,166.88,166.99,166.76,166.86,236680.0
2021-08-02 15:15:00,166.81,166.98,166.69,166.9,260500.0,166.81,166.98,166.69,166.9,260500.0
2021-08-02 15:20:00,166.84,166.84,166.66,166.7,168260.0,166.84,166.84,166.66,166.7,168260.0
2021-08-02 15:25:00,166.71,166.92,166.58,166.9,320080.0,166.71,166.92,166.58,166.9,320080.0
2021-08-02 15:30:00,166.87,166.87,166.66,166.69,136140.0,166.87,166.87,166.66,166.69,136140.0
2021-08-02 15:35:00,166.72,166.72,166.43,166.43,201040.0,166.72,166.72,166.43,166.43,201040.0
2021-08-02 15:40:00,166.4,166.5,166.29,166.29,175560.0,166.4,166.5,166.29,166.29,175560.0
2021-08-02 15:45:00,166.32,166.39,166.17,166.23,209240.0,166.32,166.39,166.17,166.23,209240.0
2021-08-02 15:50:00,166.2,166.57,166.2,166.56,365320.0,166.2,166.57,166.2,166.56,365320.0
2021-08-02 15:55:00,166.49,166.68,166.4,166.58,871700.0,166.49,166.68,166.4,166.58,871700.0
2021-08-03 09:30:00,167.04,167.18,166.26,166.55,2216720.0,167.04,167.18,166.26,166.55,2216720.0
2021-08-03 09:35:00,166.52,166.8,166.35,166.69,493080.0,166.52,166.8,166.35,166.69,493080.0
2021-08-03 09:40:00,166.73,166.79,166.36,166.38,324600.0,166.73,166.79,166.36,166.38,324600.0
2021-08-03 09:45:00,166.45,167.18,166.41,166.84,559580.0,166.45,167.18,166.41,166.84,559580.0
2021-08-03 09:50:00,166.8,166.91,166.24,166.33,508760.0,166.8,166.91,166.24,166.33,508760.0
2021-08-03 09:55:00,166.25,166.44,166.11,166.15,740620.0,166.25,166.44,166.11,166.15,740620.0
2021-08-03 10:00:00,166.15,166.33,166.0,166.24,434060.0,166.15,166.33,166.0,166.24,434060.0
2021-08-03 10:05:00,166.18,166.21,165.57,165.57,360340.0,166.18,166.21,165.57,165.57,360340.0
2021-08-03 10:10:00,165.59,165.67,165.36,165.4,470640.0,165.59,165.67,165.36,165.4,470640.0
2021-08-03 10:15:00,165.41,165.65,165.17,165.61,760020.0,165.41,165.65,165.17,165.61,760020.0
2021-08-03 10:20:00,165.62,165.9,165.44,165.74,390560.0,165.62,165.9,165.44,165.74,390560.0
2021-08-03 10:25:00,165.78,165.81,165.48,165.48,265820.0,165.78,165.81,165.48,165.48,265820.0
2021-08-03 10:30:00,165.49,165.58,165.36,165.41,249180.0,165.49,165.58,165.36,165.41,249180.0
2021-08-03 10:35:00,165.4,165.4,165.14,165.3,385660.0,165.4,165.4,165.14,165.3,385660.0
2021-08-03 10:40:00,165.26,165.48,165.16,165.25,286640.0,165.26,165.48,165.16,165.25,286640.0
2021-08-03 10:45:00,165.22,165.54,165.05,165.52,353640.0,165.22,165.54,165.05,165.52,353640.0
2021-08-03 10:50:00,165.47,165.61,165.1,165.19,422260.0,165.47,165.61,165.1,165.19,422260.0
2021-08-03 10:55:00,165.18,165.28,165.07,165.25,174760.0,165.18,165.28,165.07,165.25,174760.0
2021-08-03 11:00:00,165.24,165.35,165.08,165.2,160900.0,165.24,165.35,165.08,165.2,160900.0
2021-08-03 11:05:00,165.28,165.28,165.0,165.19,387600.0,165.28,165.28,165.0,165.19,387600.0
2021-08-03 11:10:00,165.17,165.3,164.99,165.1,667100.0,165.17,165.3,164.99,165.1,667100.0
2021-08-03 11:15:00,165.09,165.35,165.0,165.08,378820.0,165.09,165.35,165.0,165.08,378820.0
2021-08-03 11:20:00,165.09,165.36,165.09,165.28,234340.0,165.09,165.36,165.09,165.28,234340.0
2021-08-03 11:25:00,165.23,165.65,165.09,165.62,428900.0,165.23,165.65,165.09,165.62,428900.0
2021-08-03 11:30:00,165.65,165.99,165.62,165.92,478840.0,165.65,165.99,165.62,165.92,478840.0
2021-08-03 11:35:00,165.94,165.94,165.56,165.86,484340.0,165.94,165.94,165.56,165.86,484340.0
2021-08-03 11:40:00,165.82,166.34,165.82,166.28,527980.0,165.82,166.34,165.82,166.28,527980.0
2021-08-03 11:45:00,166.27,166.86,166.26,166.8,606080.0,166.27,166.86,166.26,166.8,606080.0
2021-08-03 11:50:00,166.85,167.04,166.75,166.88,447800.0,166.85,167.04,166.75,166.88,447800.0
2021-08-03 11:55:00,166.88,167.48,166.88,167.41,813100.0,166.88,167.48,166.88,167.41,813100.0
2021-08-03 12:00:00,167.5,167.69,167.23,167.5,787680.0,167.5,167.69,167.23,167.5,787680.0
2021-08-03 12:05:00,167.49,167.49,167.1,167.41,453400.0,167.49,167.49,167.1,167.41,453400.0
2021-08-03 12:10:00,167.39,167.55,167.3,167.46,240520.0,167.39,167.55,167.3,167.46,240520.0
2021-08-03 12:15:00,167.47,167.68,167.35,167.4,446560.0,167.47,167.68,167.35,167.4,446560.0
2021-08-03 12:20:00,167.4,167.55,167.34,167.34,299440.0,167.4,167.55,167.34,167.34,299440.0
2021-08-03 12:25:00,167.36,167.5,167.27,167.44,183180.0,167.36,167.5,167.27,167.44,183180.0
2021-08-03 12:30:00,167.45,168.18,167.45,168.17,582280.0,167.45,168.18,167.45,168.17,582280.0
2021-08-03 12:35:00,168.2,168.65,168.15,168.65,983000.0,168.2,168.65,168.15,168.65,983000.0
2021-08-03 12:40:00,168.63,168.81,168.3,168.5,481340.0,168.63,168.81,168.3,168.5,481340.0
2021-08-03 12:45:00,168.55,168.75,168.4,168.49,285000.0,168.55,168.75,168.4,168.49,285000.0
2021-08-03 12:50:00,168.47,168.6,168.35,168.51,360100.0,168.47,168.6,168.35,168.51,360100.0
2021-08-03 12:55:00,168.5,168.8,168.5,168.75,408240.0,168.5,168.8,168.5,168.75,408240.0
2021-08-03 13:00:00,168.69,168.88,168.6,168.7,358460.0,168.69,168.88,168.6,168.7,358460.0
2021-08-03 13:05:00,168.7,168.86,168.7,168.71,182800.0,168.7,168.86,168.7,168.71,182800.0
2021-08-03 13:10:00,168.69,168.85,168.68,168.71,213520.0,168.69,168.85,168.68,168.71,213520.0
2021-08-03 13:15:00,168.75,169.35,168.75,169.23,626400.0,168.75,169.35,168.75,169.23,626400.0
2021-08-03 13:20:00,169.23,169.55,168.86,168.99,880160.0,169.23,169.55,168.86,168.99,880160.0
2021-08-03 13:25:00,169.04,169.21,168.93,169.02,300060.0,169.04,169.21,168.93,169.02,300060.0
2021-08-03 13:30:00,169.04,169.24,168.99,169.13,287960.0,169.04,169.24,168.99,169.13,287960.0
2021-08-03 13:35:00,169.15,169.19,168.83,168.95,213200.0,169.15,169.19,168.83,168.95,213200.0
2021-08-03 13:40:00,168.95,169.15,168.92,168.96,161600.0,168.95,169.15,168.92,168.96,161600.0
2021-08-03 13:45:00,168.98,169.02,168.56,168.69,372040.0,168.98,169.02,168.56,168.69,372040.0
2021-08-03 13:50:00,168.72,168.83,168.55,168.64,359760.0,168.72,168.83,168.55,168.64,359760.0
2021-08-03 13:55:00,168.68,168.79,168.6,168.65,177240.0,168.68,168.79,168.6,168.65,177240.0
2021-08-03 14:00:00,168.66,168.69,168.19,168.45,431520.0,168.66,168.69,168.19,168.45,431520.0
2021-08-03 14:05:00,168.45,168.75,168.4,168.73,328740.0,168.45,168.75,168.4,168.73,328740.0
2021-08-03 14:10:00,168.68,168.96,168.65,168.76,306140.0,168.68,168.96,168.65,168.76,306140.0
2021-08-03 14:15:00,168.76,168.95,168.72,168.95,222420.0,168.76,168.95,168.72,168.95,222420.0
2021-08-03 14:20:00,168.96,169.1,168.9,168.99,192340.0,168.96,169.1,168.9,168.99,192340.0
2021-08-03 14:25:00,168.94,169.05,168.9,168.93,126820.0,168.94,169.05,168.9,168.93,126820.0
2021-08-03 14:30:00,168.89,168.92,168.6,168.65,145600.0,168.89,168.92,168.6,168.65,145600.0
2021-08-03 14:35:00,168.71,168.89,168.64,168.72,74300.0,168.71,168.89,168.64,168.72,74300.0
2021-08-03 14:40:00,168.69,168.73,168.45,168.58,143440.0,168.69,168.73,168.45,168.58,143440.0
2021-08-03 14:45:00,168.65,168.65,168.01,168.05,253100.0,168.65,168.65,168.01,168.05,253100.0
2021-08-03 14:50:00,168.07,168.41,168.06,168.35,164280.0,168.07,168.41,168.06,168.35,164280.0
2021-08-03 14:55:00,168.32,168.49,168.24,168.24,105300.0,168.32,168.49,168.24,168.24,105300.0
2021-08-03 15:00:00,168.24,168.3,168.02,168.1,137800.0,168.24,168.3,168.02,168.1,137800.0
2021-08-03 15:05:00,168.07,168.29,167.85,167.95,236060.0,168.07,168.29,167.85,167.95,236060.0
2021-08-03 15:10:00,167.96,168.02,167.83,167.87,360900.0,167.96,168.02,167.83,167.87,360900.0
2021-08-03 15:15:00,167.85,168.09,167.8,168.03,245740.0,167.85,168.09,167.8,168.03,245740.0
2021-08-03 15:20:00,168.05,168.09,167.79,167.85,282420.0,168.05,168.09,167.79,167.85,282420.0
2021-08-03 15:25:00,167.86,168.15,167.82,168.1,239300.0,167.86,168.15,167.82,168.1,239300.0
2021-08-03 15:30:00,168.07,168.33,168.0,168.28,268180.0,168.07,168.33,168.0,168.28,268180.0
2021-08-03 15:35:00,168.28,168.46,168.23,168.25,268700.0,168.28,168.46,168.23,168.25,268700.0
2021-08-03 15:40:00,168.24,168.45,168.21,168.23,289880.0,168.24,168.45,168.21,168.23,289880.0
2021-08-03 15:45:00,168.17,168.28,168.0,168.04,195940.0,168.17,168.28,168.0,168.04,195940.0
2021-08-03 15:50:00,168.05,168.15,167.94,168.12,309900.0,168.05,168.15,167.94,168.12,309900.0
2021-08-03 15:55:00,168.12,168.44,168.09,168.35,1043760.0,168.12,168.44,168.09,168.35,1043760.0
2021-08-04 09:30:00,168.99,169.44,168.35,168.85,1665920.0,168.99,169.44,168.35,168.85,1665920.0
2021-08-04 09:35:00,168.9,169.33,168.52,169.04,592200.0,168.9,169.33,168.52,169.04,592200.0
2021-08-04 09:40:00,168.96,169.1,168.26,168.45,507440.0,168.96,169.1,168.26,168.45,507440.0
2021-08-04 09:45:00,168.5,168.82,168.48,168.55,494100.0,168.5,168.82,168.48,168.55,494100.0
2021-08-04 09:50:00,168.65,168.77,167.94,168.01,419720.0,168.65,168.77,167.94,168.01,419720.0
2021-08-04 09:55:00,168.09,168.27,167.92,168.15,327620.0,168.09,168.27,167.92,168.15,327620.0
2021-08-04 10:00:00,168.15,168.17,167.64,167.86,262320.0,168.15,168.17,167.64,167.86,262320.0
2021-08-04 10:05:00,167.85,167.89,167.68,167.82,194940.0,167.85,167.89,167.68,167.82,194940.0
2021-08-04 10:10:00,167.86,167.97,167.61,167.68,222320.0,167.86,167.97,167.61,167.68,222320.0
2021-08-04 10:15:00,167.8,167.8,167.45,167.69,286760.0,167.8,167.8,167.45,167.69,286760.0
2021-08-04 10:20:00,167.66,167.69,167.46,167.61,295340.0,167.66,167.69,167.46,167.61,295340.0
2021-08-04 10:25:00,167.61,167.93,167.59,167.89,328800.0,167.61,167.93,167.59,167.89,328800.0
2021-08-04 10:30:00,167.93,168.27,167.78,168.19,368680.0,167.93,168.27,167.78,168.19,368680.0
2021-08-04 10:35:00,168.19,168.25,167.81,167.89,151680.0,168.19,168.25,167.81,167.89,151680.0
2021-08-04 10:40:00,167.83,168.15,167.83,167.85,132620.0,167.83,168.15,167.83,167.85,132620.0
2021-08-04 10:45:00,167.89,168.05,167.82,167.87,156980.0,167.89,168.05,167.82,167.87,156980.0
2021-08-04 10:50:00,167.87,167.87,167.61,167.66,160320.0,167.87,167.87,167.61,167.66,160320.0
2021-08-04 10:55:00,167.72,167.73,167.61,167.66,120620.0,167.72,167.73,167.61,167.66,120620.0
2021-08-04 11:00:00,167.73,167.93,167.69,167.83,152340.0,167.73,167.93,167.69,167.83,152340.0
2021-08-04 11:05:00,167.81,167.97,167.73,167.8,169360.0,167.81,167.97,167.73,167.8,169360.0
2021-08-04 11:10:00,167.81,167.81,167.63,167.67,75700.0,167.81,167.81,167.63,167.67,75700.0
2021-08-04 11:15:00,167.58,167.68,167.45,167.5,190580.0,167.58,167.68,167.45,167.5,190580.0
2021-08-04 11:20:00,167.49,167.53,167.3,167.39,138580.0,167.49,167.53,167.3,167.39,138580.0
2021-08-04 11:25:00,167.37,167.56,167.28,167.53,136860.0,167.37,167.56,167.28,167.53,136860.0
2021-08-04 11:30:00,167.57,167.75,167.51,167.65,146420.0,167.57,167.75,167.51,167.65,146420.0
2021-08-04 11:35:00,167.66,167.72,167.4,167.46,141800.0,167.66,167.72,167.4,167.46,141800.0
2021-08-04 11:40:00,167.55,167.65,167.5,167.62,109240.0,167.55,167.65,167.5,167.62,109240.0
2021-08-04 11:45:00,167.6,167.95,167.58,167.91,234760.0,167.6,167.95,167.58,167.91,234760.0
2021-08-04 11:50:00,167.89,168.0,167.85,167.9,161280.0,167.89,168.0,167.85,167.9,161280.0
2021-08-04 11:55:00,167.95,168.13,167.94,168.08,147160.0,167.95,168.13,167.94,168.08,147160.0
2021-08-04 12:00:00,168.11,168.15,167.82,167.9,125480.0,168.11,168.15,167.82,167.9,125480.0
2021-08-04 12:05:00,167.88,168.12,167.86,168.12,69840.0,167.88,168.12,167.86,168.12,69840.0
2021-08-04 12:10:00,168.16,168.16,168.03,168.06,84080.0,168.16,168.16,168.03,168.06,84080.0
2021-08-04 12:15:00,168.03,168.1,168.01,168.07,62220.0,168.03,168.1,168.01,168.07,62220.0
2021-08-04 12:20:00,168.12,168.16,167.88,167.88,166200.0,168.12,168.16,167.88,167.88,166200.0
2021-08-04 12:25:00,167.91,168.0,167.8,167.83,102740.0,167.91,168.0,167.8,167.83,102740.0
2021-08-04 12:30:00,167.81,167.81,167.65,167.75,107740.0,167.81,167.81,167.65,167.75,107740.0
2021-08-04 12:35:00,167.72,167.81,167.63,167.75,100660.0,167.72,167.81,167.63,167.75,100660.0
2021-08-04 12:40:00,167.7,167.75,167.64,167.69,83360.0,167.7,167.75,167.64,167.69,83360.0
2021-08-04 12:45:00,167.75,167.95,167.73,167.88,152960.0,167.75,167.95,167.73,167.88,152960.0
2021-08-04 12:50:00,167.92,167.92,167.81,167.89,48480.0,167.92,167.92,167.81,167.89,48480.0
2021-08-04 12:55:00,167.87,167.98,167.83,167.9,107120.0,167.87,167.98,167.83,167.9,107120.0
2021-08-04 13:00:00,167.9,168.28,167.9,168.26,234560.0,167.9,168.28,167.9,168.26,234560.0
2021-08-04 13:05:00,168.29,168.29,168.11,168.25,111920.0,168.29,168.29,168.11,168.25,111920.0
2021-08-04 13:10:00,168.27,168.38,168.16,168.34,234420.0,168.27,168.38,168.16,168.34,234420.0
2021-08-04 13:15:00,168.3,168.46,168.24,168.45,223240.0,168.3,168.46,168.24,168.45,223240.0
2021-08-04 13:20:00,168.44,168.47,168.28,168.29,124720.0,168.44,168.47,168.28,168.29,124720.0
2021-08-04 13:25:00,168.3,168.32,168.1,168.22,121680.0,168.3,168.32,168.1,168.22,121680.0
2021-08-04 13:30:00,168.24,168.3,167.91,168.07,256880.0,168.24,168.3,167.91,168.07,256880.0
2021-08-04 13:35:00,168.13,168.13,168.0,168.04,145360.0,168.13,168.13,168.0,168.04,145360.0
2021-08-04 13:40:00,168.09,168.2,168.04,168.08,81040.0,168.09,168.2,168.04,168.08,81040.0
2021-08-04 13:45:00,168.1,168.1,167.86,168.05,95460.0,168.1,168.1,167.86,168.05,95460.0
2021-08-04 13:50:00,168.03,168.23,167.92,168.23,78440.0,168.03,168.23,167.92,168.23,78440.0
2021-08-04 13:55:00,168.21,168.24,168.06,168.06,76000.0,168.21,168.24,168.06,168.06,76000.0
2021-08-04 14:00:00,168.12,168.2,168.06,168.16,108080.0,168.12,168.2,168.06,168.16,108080.0
2021-08-04 14:05:00,168.2,168.3,168.02,168.02,232020.0,168.2,168.3,168.02,168.02,232020.0
2021-08-04 14:10:00,168.03,168.25,168.03,168.17,107860.0,168.03,168.25,168.03,168.17,107860.0
2021-08-04 14:15:00,168.21,168.21,168.09,168.17,30400.0,168.21,168.21,168.09,168.17,30400.0
2021-08-04 14:20:00,168.17,168.25,168.09,168.2,127580.0,168.17,168.25,168.09,168.2,127580.0
2021-08-04 14:25:00,168.19,168.21,168.1,168.21,74020.0,168.19,168.21,168.1,168.21,74020.0
2021-08-04 14:30:00,168.2,168.25,168.1,168.21,106620.0,168.2,168.25,168.1,168.21,106620.0
2021-08-04 14:35:00,168.24,168.35,168.2,168.34,170580.0,168.24,168.35,168.2,168.34,170580.0
2021-08-04 14:40:00,168.37,168.39,168.17,168.18,152760.0,168.37,168.39,168.17,168.18,152760.0
2021-08-04 14:45:00,168.2,168.2,168.05,168.12,109780.0,168.2,168.2,168.05,168.12,109780.0
2021-08-04 14:50:00,168.12,168.12,167.87,167.92,132800.0,168.12,168.12,167.87,167.92,132800.0
2021-08-04 14:55:00,167.89,167.91,167.76,167.83,113840.0,167.89,167.91,167.76,167.83,113840.0
2021-08-04 15:00:00,167.83,167.88,167.76,167.83,92800.0,167.83,167.88,167.76,167.83,92800.0
2021-08-04 15:05:00,167.88,167.92,167.85,167.86,79640.0,167.88,167.92,167.85,167.86,79640.0
2021-08-04 15:10:00,167.83,167.85,167.69,167.77,185380.0,167.83,167.85,167.69,167.77,185380.0
2021-08-04 15:15:00,167.74,167.85,167.7,167.7,150480.0,167.74,167.85,167.7,167.7,150480.0
2021-08-04 15:20:00,167.73,167.99,167.71,167.85,180000.0,167.73,167.99,167.71,167.85,180000.0
2021-08-04 15:25:00,167.87,167.95,167.83,167.92,158900.0,167.87,167.95,167.83,167.92,158900.0
2021-08-04 15:30:00,167.87,167.92,167.8,167.87,138460.0,167.87,167.92,167.8,167.87,138460.0
2021-08-04 15:35:00,167.85,167.96,167.84,167.9,133820.0,167.85,167.96,167.84,167.9,133820.0
2021-08-04 15:40:00,167.87,167.98,167.83,167.94,157640.0,167.87,167.98,167.83,167.94,157640.0
2021-08-04 15:45:00,167.94,167.94,167.78,167.86,191060.0,167.94,167.94,167.78,167.86,191060.0
2021-08-04 15:50:00,167.95,168.03,167.87,167.95,382140.0,167.95,168.03,167.87,167.95,382140.0
2021-08-04 15:55:00,167.88,167.91,167.73,167.74,717620.0,167.88,167.91,167.73,167.74,717620.0
2021-08-05 09:30:00,167.81,168.13,167.45,167.82,920660.0,167.81,168.13,167.45,167.82,920660.0
2021-08-05 09:35:00,167.78,167.78,167.17,167.27,298040.0,167.78,167.78,167.17,167.27,298040.0
2021-08-05 09:40:00,167.26,167.56,167.05,167.45,369440.0,167.26,167.56,167.05,167.45,369440.0
2021-08-05 09:45:00,167.4,168.3,167.38,168.06,591620.0,167.4,168.3,167.38,168.06,591620.0
2021-08-05 09:50:00,168.09,168.17,167.62,167.8,354400.0,168.09,168.17,167.62,167.8,354400.0
2021-08-05 09:55:00,167.84,168.14,167.6,167.99,307360.0,167.84,168.14,167.6,167.99,307360.0
2021-08-05 10:00:00,168.03,168.28,167.91,168.16,215060.0,168.03,168.28,167.91,168.16,215060.0
2021-08-05 10:05:00,168.14,169.0,168.13,168.96,662800.0,168.14,169.0,168.13,168.96,662800.0
2021-08-05 10:10:00,168.91,169.0,168.7,168.9,271440.0,168.91,169.0,168.7,168.9,271440.0
2021-08-05 10:15:00,168.97,169.14,168.77,168.77,318080.0,168.97,169.14,168.77,168.77,318080.0
2021-08-05 10:20:00,168.81,168.91,168.51,168.65,260120.0,168.81,168.91,168.51,168.65,260120.0
2021-08-05 10:25:00,168.7,168.97,168.41,168.91,224540.0,168.7,168.97,168.41,168.91,224540.0
2021-08-05 10:30:00,168.94,169.31,168.94,169.31,453940.0,168.94,169.31,168.94,169.31,453940.0
2021-08-05 10:35:00,169.27,169.34,168.75,168.83,286140.0,169.27,169.34,168.75,168.83,286140.0
2021-08-05 10:40:00,168.85,169.14,168.85,169.01,199060.0,168.85,169.14,168.85,169.01,199060.0
2021-08-05 10:45:00,168.99,169.09,168.93,169.02,213640.0,168.99,169.09,168.93,169.02,213640.0
2021-08-05 10:50:00,169.05,169.45,168.98,169.35,593240.0,169.05,169.45,168.98,169.35,593240.0
2021-08-05 10:55:00,169.33,169.45,168.8,168.81,556420.0,169.33,169.45,168.8,168.81,556420.0
2021-08-05 11:00:00,168.84,169.25,168.76,169.22,181340.0,168.84,169.25,168.76,169.22,181340.0
2021-08-05 11:05:00,169.22,169.24,168.98,168.98,88620.0,169.22,169.24,168.98,168.98,88620.0
2021-08-05 11:10:00,168.95,169.0,168.64,168.94,268200.0,168.95,169.0,168.64,168.94,268200.0
2021-08-05 11:15:00,168.92,168.95,168.7,168.82,146500.0,168.92,168.95,168.7,168.82,146500.0
2021-08-05 11:20:00,168.82,168.99,168.8,168.92,88320.0,168.82,168.99,168.8,168.92,88320.0
2021-08-05 11:25:00,168.88,168.9,168.71,168.71,174500.0,168.88,168.9,168.71,168.71,174500.0
2021-08-05 11:30:00,168.73,168.85,168.73,168.78,88420.0,168.73,168.85,168.73,168.78,88420.0
2021-08-05 11:35:00,168.77,168.87,168.7,168.8,147600.0,168.77,168.87,168.7,168.8,147600.0
2021-08-05 11:40:00,168.78,168.95,168.7,168.77,109860.0,168.78,168.95,168.7,168.77,109860.0
2021-08-05 11:45:00,168.82,168.95,168.82,168.91,81320.0,168.82,168.95,168.82,168.91,81320.0
2021-08-05 11:50:00,168.89,168.95,168.75,168.9,123900.0,168.89,168.95,168.75,168.9,123900.0
2021-08-05 11:55:00,168.87,168.95,168.8,168.89,98020.0,168.87,168.95,168.8,168.89,98020.0
2021-08-05 12:00:00,168.91,168.96,168.83,168.83,121120.0,168.91,168.96,168.83,168.83,121120.0
2021-08-05 12:05:00,168.81,168.94,168.75,168.8,136100.0,168.81,168.94,168.75,168.8,136100.0
2021-08-05 12:10:00,168.79,168.79,168.61,168.64,73460.0,168.79,168.79,168.61,168.64,73460.0
2021-08-05 12:15:00,168.7,168.79,168.67,168.67,122220.0,168.7,168.79,168.67,168.67,122220.0
2021-08-05 12:20:00,168.69,168.73,168.65,168.7,55160.0,168.69,168.73,168.65,168.7,55160.0
2021-08-05 12:25:00,168.68,168.73,168.61,168.72,87880.0,168.68,168.73,168.61,168.72,87880.0
2021-08-05 12:30:00,168.73,168.81,168.72,168.75,91420.0,168.73,168.81,168.72,168.75,91420.0
2021-08-05 12:35:00,168.73,168.9,168.66,168.87,145840.0,168.73,168.9,168.66,168.87,145840.0
2021-08-05 12:40:00,168.91,168.95,168.85,168.86,40800.0,168.91,168.95,168.85,168.86,40800.0
2021-08-05 12:45:00,168.84,169.15,168.81,169.15,164620.0,168.84,169.15,168.81,169.15,164620.0
2021-08-05 12:50:00,169.1,169.15,169.06,169.1,75760.0,169.1,169.15,169.06,169.1,75760.0
2021-08-05 12:55:00,169.07,169.16,169.04,169.07,97860.0,169.07,169.16,169.04,169.07,97860.0
2021-08-05 13:00:00,169.05,169.05,168.84,168.95,53480.0,169.05,169.05,168.84,168.95,53480.0
2021-08-05 13:05:00,169.0,169.03,168.85,168.85,88320.0,169.0,169.03,168.85,168.85,88320.0
2021-08-05 13:10:00,168.87,168.89,168.77,168.88,57540.0,168.87,168.89,168.77,168.88,57540.0
2021-08-05 13:15:00,168.88,168.93,168.88,168.89,34660.0,168.88,168.93,168.88,168.89,34660.0
2021-08-05 13:20:00,168.93,169.02,168.91,169.02,55620.0,168.93,169.02,168.91,169.02,55620.0
2021-08-05 13:25:00,169.04,169.1,169.0,169.1,58200.0,169.04,169.1,169.0,169.1,58200.0
2021-08-05 13:30:00,169.07,169.16,169.06,169.14,87360.0,169.07,169.16,169.06,169.14,87360.0
2021-08-05 13:35:00,169.15,169.2,169.1,169.19,70000.0,169.15,169.2,169.1,169.19,70000.0
2021-08-05 13:40:00,169.18,169.26,169.17,169.19,99840.0,169.18,169.26,169.17,169.19,99840.0
2021-08-05 13:45:00,169.14,169.19,169.0,169.04,92840.0,169.14,169.19,169.0,169.04,92840.0
2021-08-05 13:50:00,169.05,169.05,168.98,169.0,55560.0,169.05,169.05,168.98,169.0,55560.0
2021-08-05 13:55:00,169.01,169.12,169.01,169.09,62920.0,169.01,169.12,169.01,169.09,62920.0
2021-08-05 14:00:00,169.1,169.12,169.03,169.05,106860.0,169.1,169.12,169.03,169.05,106860.0
2021-08-05 14:05:00,169.03,169.07,168.99,169.05,132100.0,169.03,169.07,168.99,169.05,132100.0
2021-08-05 14:10:00,169.06,169.12,168.92,168.92,135600.0,169.06,169.12,168.92,168.92,135600.0
2021-08-05 14:15:00,168.92,169.04,168.92,169.02,74420.0,168.92,169.04,168.92,169.02,74420.0
2021-08-05 14:20:00,169.02,169.05,168.93,168.93,111520.0,169.02,169.05,168.93,168.93,111520.0
2021-08-05 14:25:00,168.97,168.97,168.75,168.78,114620.0,168.97,168.97,168.75,168.78,114620.0
2021-08-05 14:30:00,168.75,168.85,168.71,168.78,115360.0,168.75,168.85,168.71,168.78,115360.0
2021-08-05 14:35:00,168.73,168.88,168.68,168.77,116960.0,168.73,168.88,168.68,168.77,116960.0
2021-08-05 14:40:00,168.78,168.78,168.6,168.69,154360.0,168.78,168.78,168.6,168.69,154360.0
2021-08-05 14:45:00,168.7,168.71,168.6,168.6,100040.0,168.7,168.71,168.6,168.6,100040.0
2021-08-05 14:50:00,168.6,168.64,168.56,168.59,97980.0,168.6,168.64,168.56,168.59,97980.0
2021-08-05 14:55:00,168.6,168.69,168.56,168.69,160640.0,168.6,168.69,168.56,168.69,160640.0
2021-08-05 15:00:00,168.67,168.8,168.67,168.7,124980.0,168.67,168.8,168.67,168.7,124980.0
2021-08-05 15:05:00,168.73,168.83,168.72,168.8,91080.0,168.73,168.83,168.72,168.8,91080.0
2021-08-05 15:10:00,168.82,168.86,168.76,168.82,104700.0,168.82,168.86,168.76,168.82,104700.0
2021-08-05 15:15:00,168.79,168.79,168.62,168.65,96600.0,168.79,168.79,168.62,168.65,96600.0
2021-08-05 15:20:00,168.61,168.83,168.61,168.74,74080.0,168.61,168.83,168.61,168.74,74080.0
2021-08-05 15:25:00,168.82,168.83,168.75,168.75,66920.0,168.82,168.83,168.75,168.75,66920.0
2021-08-05 15:30:00,168.74,168.81,168.66,168.71,68680.0,168.74,168.81,168.66,168.71,68680.0
2021-08-05 15:35:00,168.73,168.77,168.58,168.62,113940.0,168.73,168.77,168.58,168.62,113940.0
2021-08-05 15:40:00,168.59,168.69,168.55,168.68,102140.0,168.59,168.69,168.55,168.68,102140.0
2021-08-05 15:45:00,168.68,168.75,168.59,168.71,137000.0,168.68,168.75,168.59,168.71,137000.0
2021-08-05 15:50:00,168.7,168.7,168.51,168.61,523380.0,168.7,168.7,168.51,168.61,523380.0
2021-08-05 15:55:00,168.65,168.84,168.63,168.81,864700.0,168.65,168.84,168.63,168.81,864700.0
2021-08-06 09:30:00,168.74,168.75,168.13,168.43,1551980.0,168.74,168.75,168.13,168.43,1551980.0
2021-08-06 09:35:00,168.54,168.64,168.27,168.27,468780.0,168.54,168.64,168.27,168.27,468780.0
2021-08-06 09:40:00,168.18,168.21,167.9,168.05,486880.0,168.18,168.21,167.9,168.05,486880.0
2021-08-06 09:45:00,168.05,168.33,167.97,168.02,511660.0,168.05,168.33,167.97,168.02,511660.0
2021-08-06 09:50:00,168.03,168.07,167.83,167.85,291480.0,168.03,168.07,167.83,167.85,291480.0
2021-08-06 09:55:00,167.84,168.08,167.79,167.87,267440.0,167.84,168.08,167.79,167.87,267440.0
2021-08-06 10:00:00,167.92,167.98,167.68,167.71,372060.0,167.92,167.98,167.68,167.71,372060.0
2021-08-06 10:05:00,167.7,167.91,167.56,167.91,241860.0,167.7,167.91,167.56,167.91,241860.0
2021-08-06 10:10:00,167.88,167.97,167.55,167.59,273180.0,167.88,167.97,167.55,167.59,273180.0
2021-08-06 10:15:00,167.56,167.7,167.45,167.48,336080.0,167.56,167.7,167.45,167.48,336080.0
2021-08-06 10:20:00,167.46,167.57,167.33,167.56,293480.0,167.46,167.57,167.33,167.56,293480.0
2021-08-06 10:25:00,167.58,167.58,167.31,167.48,182500.0,167.58,167.58,167.31,167.48,182500.0
2021-08-06 10:30:00,167.47,167.79,167.47,167.68,269080.0,167.47,167.79,167.47,167.68,269080.0
2021-08-06 10:35:00,167.67,167.75,167.58,167.68,169980.0,167.67,167.75,167.58,167.68,169980.0
2021-08-06 10:40:00,167.67,167.77,167.65,167.73,98380.0,167.67,167.77,167.65,167.73,98380.0
2021-08-06 10:45:00,167.69,167.7,167.25,167.37,443220.0,167.69,167.7,167.25,167.37,443220.0
2021-08-06 10:50:00,167.35,167.35,167.03,167.1,303920.0,167.35,167.35,167.03,167.1,303920.0
2021-08-06 10:55:00,167.14,167.14,166.9,167.0,484560.0,167.14,167.14,166.9,167.0,484560.0
2021-08-06 11:00:00,167.06,167.06,166.53,166.58,463580.0,167.06,167.06,166.53,166.58,463580.0
2021-08-06 11:05:00,166.54,166.72,166.45,166.72,411180.0,166.54,166.72,166.45,166.72,411180.0
2021-08-06 11:10:00,166.68,166.85,166.6,166.82,562800.0,166.68,166.85,166.6,166.82,562800.0
2021-08-06 11:15:00,166.79,166.96,166.72,166.91,745900.0,166.79,166.96,166.72,166.91,745900.0
2021-08-06 11:20:00,166.88,166.93,166.7,166.75,521340.0,166.88,166.93,166.7,166.75,521340.0
2021-08-06 11:25:00,166.83,166.91,166.75,166.91,206380.0,166.83,166.91,166.75,166.91,206380.0
2021-08-06 11:30:00,166.89,167.01,166.88,166.89,174600.0,166.89,167.01,166.88,166.89,174600.0
2021-08-06 11:35:00,166.89,166.94,166.75,166.81,194220.0,166.89,166.94,166.75,166.81,194220.0
2021-08-06 11:40:00,166.77,166.79,166.6,166.63,219200.0,166.77,166.79,166.6,166.63,219200.0
2021-08-06 11:45:00,166.63,166.79,166.57,166.76,183540.0,166.63,166.79,166.57,166.76,183540.0
2021-08-06 11:50:00,166.79,166.86,166.74,166.8,141860.0,166.79,166.86,166.74,166.8,141860.0
2021-08-06 11:55:00,166.8,167.0,166.78,166.97,243160.0,166.8,167.0,166.78,166.97,243160.0
2021-08-06 12:00:00,167.0,167.0,166.84,166.9,179460.0,167.0,167.0,166.84,166.9,179460.0
2021-08-06 12:05:00,166.9,166.95,166.8,166.8,98880.0,166.9,166.95,166.8,166.8,98880.0
2021-08-06 12:10:00,166.79,166.87,166.7,166.77,95620.0,166.79,166.87,166.7,166.77,95620.0
2021-08-06 12:15:00,166.7,166.9,166.69,166.83,154920.0,166.7,166.9,166.69,166.83,154920.0
2021-08-06 12:20:00,166.81,166.97,166.75,166.93,183540.0,166.81,166.97,166.75,166.93,183540.0
2021-08-06 12:25:00,166.93,166.97,166.9,166.96,172100.0,166.93,166.97,166.9,166.96,172100.0
2021-08-06 12:30:00,166.97,167.12,166.94,167.01,260440.0,166.97,167.12,166.94,167.01,260440.0
2021-08-06 12:35:00,166.99,167.02,166.83,166.83,103560.0,166.99,167.02,166.83,166.83,103560.0
2021-08-06 12:40:00,166.81,166.87,166.78,166.79,132740.0,166.81,166.87,166.78,166.79,132740.0
2021-08-06 12:45:00,166.79,166.83,166.75,166.78,115380.0,166.79,166.83,166.75,166.78,115380.0
2021-08-06 12:50:00,166.8,166.92,166.8,166.85,120220.0,166.8,166.92,166.8,166.85,120220.0
2021-08-06 12:55:00,166.87,166.93,166.85,166.88,109860.0,166.87,166.93,166.85,166.88,109860.0
2021-08-06 13:00:00,166.9,167.02,166.89,167.02,103000.0,166.9,167.02,166.89,167.02,103000.0
2021-08-06 13:05:00,167.01,167.01,166.89,166.94,51980.0,167.01,167.01,166.89,166.94,51980.0
2021-08-06 13:10:00,166.91,167.06,166.9,167.06,90500.0,166.91,167.06,166.9,167.06,90500.0
2021-08-06 13:15:00,167.08,167.13,166.96,167.01,125260.0,167.08,167.13,166.96,167.01,125260.0
2021-08-06 13:20:00,166.98,166.98,166.73,166.73,140760.0,166.98,166.98,166.73,166.73,140760.0
2021-08-06 13:25:00,166.75,166.78,166.71,166.78,147880.0,166.75,166.78,166.71,166.78,147880.0
2021-08-06 13:30:00,166.76,166.82,166.75,166.79,88240.0,166.76,166.82,166.75,166.79,88240.0
2021-08-06 13:35:00,166.79,166.84,166.78,166.8,104460.0,166.79,166.84,166.78,166.8,104460.0
2021-08-06 13:40:00,166.79,166.82,166.75,166.81,132300.0,166.79,166.82,166.75,166.81,132300.0
2021-08-06 13:45:00,166.81,166.85,166.73,166.73,132620.0,166.81,166.85,166.73,166.73,132620.0
2021-08-06 13:50:00,166.71,166.76,166.69,166.7,166680.0,166.71,166.76,166.69,166.7,166680.0
2021-08-06 13:55:00,166.7,166.72,166.63,166.72,166180.0,166.7,166.72,166.63,166.72,166180.0
2021-08-06 14:00:00,166.71,166.88,166.71,166.83,356380.0,166.71,166.88,166.71,166.83,356380.0
2021-08-06 14:05:00,166.81,166.87,166.78,166.84,71580.0,166.81,166.87,166.78,166.84,71580.0
2021-08-06 14:10:00,166.83,166.85,166.74,166.81,127660.0,166.83,166.85,166.74,166.81,127660.0
2021-08-06 14:15:00,166.75,166.81,166.72,166.79,113160.0,166.75,166.81,166.72,166.79,113160.0
2021-08-06 14:20:00,166.76,166.76,166.69,166.73,127460.0,166.76,166.76,166.69,166.73,127460.0
2021-08-06 14:25:00,166.73,166.78,166.71,166.75,188540.0,166.73,166.78,166.71,166.75,188540.0
2021-08-06 14:30:00,166.73,166.82,166.73,166.79,110320.0,166.73,166.82,166.73,166.79,110320.0
2021-08-06 14:35:00,166.77,166.83,166.73,166.83,125380.0,166.77,166.83,166.73,166.83,125380.0
2021-08-06 14:40:00,166.83,166.98,166.77,166.9,320680.0,166.83,166.98,166.77,166.9,320680.0
2021-08-06 14:45:00,166.89,166.89,166.76,166.78,143740.0,166.89,166.89,166.76,166.78,143740.0
2021-08-06 14:50:00,166.76,166.86,166.76,166.8,133460.0,166.76,166.86,166.76,166.8,133460.0
2021-08-06 14:55:00,166.78,166.86,166.75,166.83,128980.0,166.78,166.86,166.75,166.83,128980.0
2021-08-06 15:00:00,166.85,166.94,166.8,166.8,185620.0,166.85,166.94,166.8,166.8,185620.0
2021-08-06 15:05:00,166.83,166.89,166.79,166.89,177580.0,166.83,166.89,166.79,166.89,177580.0
2021-08-06 15:10:00,166.89,166.92,166.84,166.84,121460.0,166.89,166.92,166.84,166.84,121460.0
2021-08-06 15:15:00,166.84,166.89,166.8,166.89,121160.0,166.84,166.89,166.8,166.89,121160.0
2021-08-06 15:20:00,166.9,167.04,166.89,167.03,285500.0,166.9,167.04,166.89,167.03,285500.0
2021-08-06 15:25:00,167.03,167.1,167.02,167.05,284000.0,167.03,167.1,167.02,167.05,284000.0
2021-08-06 15:30:00,167.08,167.13,166.97,167.08,269080.0,167.08,167.13,166.97,167.08,269080.0
2021-08-06 15:35:00,167.08,167.12,167.02,167.08,242800.0,167.08,167.12,167.02,167.08,242800.0
2021-08-06 15:40:00,167.06,167.11,167.02,167.06,266360.0,167.06,167.11,167.02,167.06,266360.0
2021-08-06 15:45:00,167.05,167.06,166.99,167.01,297460.0,167.05,167.06,166.99,167.01,297460.0
2021-08-06 15:50:00,166.99,167.13,166.93,167.06,822020.0,166.99,167.13,166.93,167.06,822020.0
2021-08-06 15:55:00,167.12,167.35,167.1,167.24,1369220.0,167.12,167.35,167.1,167.24,1369220.0
2021-08-09 09:30:00,167.18,167.65,166.63,166.68,1313080.0,167.18,167.65,166.63,166.68,1313080.0
2021-08-09 09:35:00,166.68,166.78,166.43,166.52,612500.0,166.68,166.78,166.43,166.52,612500.0
2021-08-09 09:40:00,166.46,166.76,166.43,166.75,295480.0,166.46,166.76,166.43,166.75,295480.0
2021-08-09 09:45:00,166.75,167.05,166.57,166.95,401380.0,166.75,167.05,166.57,166.95,401380.0
2021-08-09 09:50:00,166.96,167.09,166.83,166.95,198260.0,166.96,167.09,166.83,166.95,198260.0
2021-08-09 09:55:00,166.99,167.0,166.68,166.74,191780.0,166.99,167.0,166.68,166.74,191780.0
2021-08-09 10:00:00,166.73,166.77,166.47,166.53,288320.0,166.73,166.77,166.47,166.53,288320.0
2021-08-09 10:05:00,166.55,166.73,166.45,166.68,288960.0,166.55,166.73,166.45,166.68,288960.0
2021-08-09 10:10:00,166.71,167.07,166.67,166.95,244280.0,166.71,167.07,166.67,166.95,244280.0
2021-08-09 10:15:00,166.92,166.95,166.69,166.76,164280.0,166.92,166.95,166.69,166.76,164280.0
2021-08-09 10:20:00,166.76,166.86,166.65,166.69,187480.0,166.76,166.86,166.65,166.69,187480.0
2021-08-09 10:25:00,166.71,167.29,166.71,167.24,393620.0,166.71,167.29,166.71,167.24,393620.0
2021-08-09 10:30:00,167.24,167.61,167.24,167.47,598960.0,167.24,167.61,167.24,167.47,598960.0
2021-08-09 10:35:00,167.43,167.74,167.43,167.52,763920.0,167.43,167.74,167.43,167.52,763920.0
2021-08-09 10:40:00,167.51,167.68,167.5,167.56,394080.0,167.51,167.68,167.5,167.56,394080.0
2021-08-09 10:45:00,167.51,167.51,167.1,167.1,435380.0,167.51,167.51,167.1,167.1,435380.0
2021-08-09 10:50:00,167.13,167.31,167.05,167.31,510220.0,167.13,167.31,167.05,167.31,510220.0
2021-08-09 10:55:00,167.3,167.39,166.98,167.1,319540.0,167.3,167.39,166.98,167.1,319540.0
2021-08-09 11:00:00,167.1,167.36,167.02,167.1,75320.0,167.1,167.36,167.02,167.1,75320.0
2021-08-09 11:05:00,167.14,167.18,166.95,167.18,145920.0,167.14,167.18,166.95,167.18,145920.0
2021-08-09 11:10:00,167.18,167.18,166.9,166.9,87880.0,167.18,167.18,166.9,166.9,87880.0
2021-08-09 11:15:00,166.84,167.05,166.84,166.93,186000.0,166.84,167.05,166.84,166.93,186000.0
2021-08-09 11:20:00,166.9,167.01,166.83,166.95,127220.0,166.9,167.01,166.83,166.95,127220.0
2021-08-09 11:25:00,166.94,167.22,166.9,167.15,107820.0,166.94,167.22,166.9,167.15,107820.0
2021-08-09 11:30:00,167.15,167.15,166.98,167.12,91840.0,167.15,167.15,166.98,167.12,91840.0
2021-08-09 11:35:00,167.11,167.19,166.95,166.96,126240.0,167.11,167.19,166.95,166.96,126240.0
2021-08-09 11:40:00,166.96,166.98,166.8,166.96,164120.0,166.96,166.98,166.8,166.96,164120.0
2021-08-09 11:45:00,167.0,167.02,166.86,166.9,61820.0,167.0,167.02,166.86,166.9,61820.0
2021-08-09 11:50:00,166.86,167.0,166.86,166.98,63100.0,166.86,167.0,166.86,166.98,63100.0
2021-08-09 11:55:00,166.93,167.13,166.93,167.13,142700.0,166.93,167.13,166.93,167.13,142700.0
2021-08-09 12:00:00,167.09,167.11,167.0,167.08,84860.0,167.09,167.11,167.0,167.08,84860.0
2021-08-09 12:05:00,167.11,167.13,167.04,167.11,114180.0,167.11,167.13,167.04,167.11,114180.0
2021-08-09 12:10:00,167.1,167.16,166.99,167.02,207020.0,167.1,167.16,166.99,167.02,207020.0
2021-08-09 12:15:00,167.03,167.09,166.88,166.89,116780.0,167.03,167.09,166.88,166.89,116780.0
2021-08-09 12:20:00,166.87,166.95,166.8,166.8,249120.0,166.87,166.95,166.8,166.8,249120.0
2021-08-09 12:25:00,166.79,166.82,166.71,166.73,101420.0,166.79,166.82,166.71,166.73,101420.0
2021-08-09 12:30:00,166.78,166.81,166.65,166.81,94060.0,166.78,166.81,166.65,166.81,94060.0
2021-08-09 12:35:00,166.79,166.88,166.79,166.88,59860.0,166.79,166.88,166.79,166.88,59860.0
2021-08-09 12:40:00,166.91,166.91,166.7,166.7,114300.0,166.91,166.91,166.7,166.7,114300.0
2021-08-09 12:45:00,166.69,167.08,166.69,166.93,197620.0,166.69,167.08,166.69,166.93,197620.0
2021-08-09 12:50:00,166.96,167.0,166.94,166.95,58680.0,166.96,167.0,166.94,166.95,58680.0
2021-08-09 12:55:00,166.94,166.99,166.94,166.96,62000.0,166.94,166.99,166.94,166.96,62000.0
2021-08-09 13:00:00,166.98,166.98,166.82,166.83,124420.0,166.98,166.98,166.82,166.83,124420.0
2021-08-09 13:05:00,166.84,166.92,166.83,166.88,78740.0,166.84,166.92,166.83,166.88,78740.0
2021-08-09 13:10:00,166.88,166.99,166.88,166.92,88000.0,166.88,166.99,166.88,166.92,88000.0
2021-08-09 13:15:00,166.92,166.99,166.88,166.88,95040.0,166.92,166.99,166.88,166.88,95040.0
2021-08-09 13:20:00,166.88,166.95,166.8,166.92,121140.0,166.88,166.95,166.8,166.92,121140.0
2021-08-09 13:25:00,166.92,166.92,166.8,166.81,102160.0,166.92,166.92,166.8,166.81,102160.0
2021-08-09 13:30:00,166.81,166.94,166.79,166.89,102260.0,166.81,166.94,166.79,166.89,102260.0
2021-08-09 13:35:00,166.88,167.12,166.87,167.05,132640.0,166.88,167.12,166.87,167.05,132640.0
2021-08-09 13:40:00,167.06,167.1,166.99,167.05,104860.0,167.06,167.1,166.99,167.05,104860.0
2021-08-09 13:45:00,167.06,167.2,167.01,167.12,114340.0,167.06,167.2,167.01,167.12,114340.0
2021-08-09 13:50:00,167.12,167.14,167.04,167.07,78320.0,167.12,167.14,167.04,167.07,78320.0
2021-08-09 13:55:00,167.07,167.17,167.04,167.07,101380.0,167.07,167.17,167.04,167.07,101380.0
2021-08-09 14:00:00,167.08,167.13,167.03,167.03,185480.0,167.08,167.13,167.03,167.03,185480.0
2021-08-09 14:05:00,167.0,167.05,166.93,166.97,105520.0,167.0,167.05,166.93,166.97,105520.0
2021-08-09 14:10:00,166.99,167.04,166.85,166.92,125560.0,166.99,167.04,166.85,166.92,125560.0
2021-08-09 14:15:00,166.93,167.02,166.93,166.94,90160.0,166.93,167.02,166.93,166.94,90160.0
2021-08-09 14:20:00,166.95,167.11,166.95,167.08,63000.0,166.95,167.11,166.95,167.08,63000.0
2021-08-09 14:25:00,167.15,167.3,167.08,167.27,220900.0,167.15,167.3,167.08,167.27,220900.0
2021-08-09 14:30:00,167.3,167.4,167.25,167.29,302640.0,167.3,167.4,167.25,167.29,302640.0
2021-08-09 14:35:00,167.32,167.32,167.01,167.08,102240.0,167.32,167.32,167.01,167.08,102240.0
2021-08-09 14:40:00,167.09,167.14,166.98,166.99,80700.0,167.09,167.14,166.98,166.99,80700.0
2021-08-09 14:45:00,167.0,167.05,166.95,167.03,61720.0,167.0,167.05,166.95,167.03,61720.0
2021-08-09 14:50:00,166.99,166.99,166.88,166.92,124900.0,166.99,166.99,166.88,166.92,124900.0
2021-08-09 14:55:00,166.93,167.04,166.89,166.97,82020.0,166.93,167.04,166.89,166.97,82020.0
2021-08-09 15:00:00,166.94,167.0,166.89,166.9,79880.0,166.94,167.0,166.89,166.9,79880.0
2021-08-09 15:05:00,166.88,167.0,166.88,166.99,98100.0,166.88,167.0,166.88,166.99,98100.0
2021-08-09 15:10:00,166.97,166.98,166.88,166.92,76060.0,166.97,166.98,166.88,166.92,76060.0
2021-08-09 15:15:00,166.93,166.93,166.83,166.87,86000.0,166.93,166.93,166.83,166.87,86000.0
2021-08-09 15:20:00,166.88,166.88,166.77,166.79,121020.0,166.88,166.88,166.77,166.79,121020.0
2021-08-09 15:25:00,166.78,166.87,166.77,166.85,120600.0,166.78,166.87,166.77,166.85,120600.0
2021-08-09 15:30:00,166.85,166.95,166.84,166.89,209840.0,166.85,166.95,166.84,166.89,209840.0
2021-08-09 15:35:00,166.89,166.98,166.87,166.96,182480.0,166.89,166.98,166.87,166.96,182480.0
2021-08-09 15:40:00,166.96,167.16,166.96,167.16,226020.0,166.96,167.16,166.96,167.16,226020.0
2021-08-09 15:45:00,167.16,167.18,167.08,167.16,209240.0,167.16,167.18,167.08,167.16,209240.0
2021-08-09 15:50:00,167.15,167.33,167.06,167.07,430480.0,167.15,167.33,167.06,167.07,430480.0
2021-08-09 15:55:00,167.09,167.28,167.07,167.07,500120.0,167.09,167.28,167.07,167.07,500120.0
2021-08-10 09:30:00,167.25,167.47,166.93,167.18,1023960.0,167.25,167.47,166.93,167.18,1023960.0
2021-08-10 09:35:00,167.24,167.42,167.11,167.18,363300.0,167.24,167.42,167.11,167.18,363300.0
2021-08-10 09:40:00,167.21,167.64,167.21,167.62,390660.0,167.21,167.64,167.21,167.62,390660.0
2021-08-10 09:45:00,167.61,167.81,167.52,167.64,369060.0,167.61,167.81,167.52,167.64,369060.0
2021-08-10 09:50:00,167.63,167.9,167.57,167.77,444580.0,167.63,167.9,167.57,167.77,444580.0
2021-08-10 09:55:00,167.74,167.75,167.55,167.6,199480.0,167.74,167.75,167.55,167.6,199480.0
2021-08-10 10:00:00,167.64,167.88,167.35,167.35,375640.0,167.64,167.88,167.35,167.35,375640.0
2021-08-10 10:05:00,167.35,167.51,167.25,167.36,234660.0,167.35,167.51,167.25,167.36,234660.0
2021-08-10 10:10:00,167.36,167.45,167.04,167.06,191260.0,167.36,167.45,167.04,167.06,191260.0
2021-08-10 10:15:00,167.07,167.2,166.88,166.9,418360.0,167.07,167.2,166.88,166.9,418360.0
2021-08-10 10:20:00,166.94,167.12,166.92,167.06,120620.0,166.94,167.12,166.92,167.06,120620.0
2021-08-10 10:25:00,167.08,167.08,166.73,166.73,224620.0,167.08,167.08,166.73,166.73,224620.0
2021-08-10 10:30:00,166.72,166.72,166.34,166.51,567140.0,166.72,166.72,166.34,166.51,567140.0
2021-08-10 10:35:00,166.46,166.54,166.3,166.51,229560.0,166.46,166.54,166.3,166.51,229560.0
2021-08-10 10:40:00,166.51,166.51,166.0,166.08,323900.0,166.51,166.51,166.0,166.08,323900.0
2021-08-10 10:45:00,166.05,166.41,166.05,166.32,315800.0,166.05,166.41,166.05,166.32,315800.0
2021-08-10 10:50:00,166.3,166.39,165.95,166.21,260500.0,166.3,166.39,165.95,166.21,260500.0
2021-08-10 10:55:00,166.17,166.37,166.0,166.34,315720.0,166.17,166.37,166.0,166.34,315720.0
2021-08-10 11:00:00,166.31,166.44,166.09,166.23,305420.0,166.31,166.44,166.09,166.23,305420.0
2021-08-10 11:05:00,166.24,166.26,166.02,166.05,175400.0,166.24,166.26,166.02,166.05,175400.0
2021-08-10 11:10:00,166.01,166.21,165.81,165.81,261900.0,166.01,166.21,165.81,165.81,261900.0
2021-08-10 11:15:00,165.81,166.04,165.75,165.88,310480.0,165.81,166.04,165.75,165.88,310480.0
2021-08-10 11:20:00,165.87,166.15,165.85,166.06,310500.0,165.87,166.15,165.85,166.06,310500.0
2021-08-10 11:25:00,166.06,166.14,165.98,165.98,229320.0,166.06,166.14,165.98,165.98,229320.0
2021-08-10 11:30:00,166.0,166.27,165.89,166.27,419220.0,166.0,166.27,165.89,166.27,419220.0
2021-08-10 11:35:00,166.27,166.28,166.16,166.24,122440.0,166.27,166.28,166.16,166.24,122440.0
2021-08-10 11:40:00,166.23,166.3,166.08,166.21,154280.0,166.23,166.3,166.08,166.21,154280.0
2021-08-10 11:45:00,166.19,166.36,166.19,166.3,102760.0,166.19,166.36,166.19,166.3,102760.0
2021-08-10 11:50:00,166.29,166.39,166.24,166.33,120220.0,166.29,166.39,166.24,166.33,120220.0
2021-08-10 11:55:00,166.26,166.34,166.16,166.16,127080.0,166.26,166.34,166.16,166.16,127080.0
2021-08-10 12:00:00,166.16,166.6,166.13,166.53,212320.0,166.16,166.6,166.13,166.53,212320.0
2021-08-10 12:05:00,166.51,166.59,166.44,166.5,112740.0,166.51,166.59,166.44,166.5,112740.0
2021-08-10 12:10:00,166.44,166.46,166.3,166.35,86660.0,166.44,166.46,166.3,166.35,86660.0
2021-08-10 12:15:00,166.27,166.36,166.26,166.33,103820.0,166.27,166.36,166.26,166.33,103820.0
2021-08-10 12:20:00,166.29,166.34,166.22,166.25,76520.0,166.29,166.34,166.22,166.25,76520.0
2021-08-10 12:25:00,166.25,166.27,166.15,166.15,76880.0,166.25,166.27,166.15,166.15,76880.0
2021-08-10 12:30:00,166.14,166.17,166.0,166.11,165540.0,166.14,166.17,166.0,166.11,165540.0
2021-08-10 12:35:00,166.14,166.21,166.1,166.16,157620.0,166.14,166.21,166.1,166.16,157620.0
2021-08-10 12:40:00,166.21,166.21,166.14,166.18,66000.0,166.21,166.21,166.14,166.18,66000.0
2021-08-10 12:45:00,166.17,166.2,166.11,166.2,76220.0,166.17,166.2,166.11,166.2,76220.0
2021-08-10 12:50:00,166.22,166.31,166.1,166.12,68760.0,166.22,166.31,166.1,166.12,68760.0
2021-08-10 12:55:00,166.11,166.11,165.98,166.04,116700.0,166.11,166.11,165.98,166.04,116700.0
2021-08-10 13:00:00,166.03,166.19,166.03,166.14,64540.0,166.03,166.19,166.03,166.14,64540.0
2021-08-10 13:05:00,166.1,166.17,166.07,166.08,63840.0,166.1,166.17,166.07,166.08,63840.0
2021-08-10 13:10:00,166.07,166.3,166.05,166.25,115120.0,166.07,166.3,166.05,166.25,115120.0
2021-08-10 13:15:00,166.21,166.3,166.19,166.21,66900.0,166.21,166.3,166.19,166.21,66900.0
2021-08-10 13:20:00,166.14,166.14,166.03,166.03,99360.0,166.14,166.14,166.03,166.03,99360.0
2021-08-10 13:25:00,166.0,166.15,166.0,166.1,109780.0,166.0,166.15,166.0,166.1,109780.0
2021-08-10 13:30:00,166.04,166.04,165.95,166.0,78540.0,166.04,166.04,165.95,166.0,78540.0
2021-08-10 13:35:00,165.95,165.96,165.85,165.9,169560.0,165.95,165.96,165.85,165.9,169560.0
2021-08-10 13:40:00,165.97,166.07,165.9,165.91,87300.0,165.97,166.07,165.9,165.91,87300.0
2021-08-10 13:45:00,165.91,166.03,165.88,166.02,115160.0,165.91,166.03,165.88,166.02,115160.0
2021-08-10 13:50:00,166.0,166.12,166.0,166.09,71220.0,166.0,166.12,166.0,166.09,71220.0
2021-08-10 13:55:00,166.07,166.13,166.04,166.11,65940.0,166.07,166.13,166.04,166.11,65940.0
2021-08-10 14:00:00,166.07,166.09,165.84,165.84,218520.0,166.07,166.09,165.84,165.84,218520.0
2021-08-10 14:05:00,165.86,165.96,165.83,165.92,95780.0,165.86,165.96,165.83,165.92,95780.0
2021-08-10 14:10:00,165.9,165.9,165.8,165.8,86160.0,165.9,165.9,165.8,165.8,86160.0
2021-08-10 14:15:00,165.84,165.96,165.82,165.93,91560.0,165.84,165.96,165.82,165.93,91560.0
2021-08-10 14:20:00,165.96,165.97,165.84,165.93,142120.0,165.96,165.97,165.84,165.93,142120.0
2021-08-10 14:25:00,165.9,165.93,165.87,165.9,84040.0,165.9,165.93,165.87,165.9,84040.0
2021-08-10 14:30:00,165.89,165.91,165.86,165.89,58160.0,165.89,165.91,165.86,165.89,58160.0
2021-08-10 14:35:00,165.98,165.98,165.87,165.92,49420.0,165.98,165.98,165.87,165.92,49420.0
2021-08-10 14:40:00,165.95,165.95,165.86,165.86,66080.0,165.95,165.95,165.86,165.86,66080.0
2021-08-10 14:45:00,165.91,166.02,165.9,166.02,114660.0,165.91,166.02,165.9,166.02,114660.0
2021-08-10 14:50:00,166.01,166.01,165.91,165.95,63660.0,166.01,166.01,165.91,165.95,63660.0
2021-08-10 14:55:00,165.93,166.06,165.88,166.06,86340.0,165.93,166.06,165.88,166.06,86340.0
2021-08-10 15:00:00,166.06,166.1,165.99,166.03,90300.0,166.06,166.1,165.99,166.03,90300.0
2021-08-10 15:05:00,166.01,166.01,165.92,165.96,48900.0,166.01,166.01,165.92,165.96,48900.0
2021-08-10 15:10:00,165.94,166.02,165.94,166.02,83900.0,165.94,166.02,165.94,166.02,83900.0
2021-08-10 15:15:00,166.01,166.07,165.9,165.94,136800.0,166.01,166.07,165.9,165.94,136800.0
2021-08-10 15:20:00,165.95,166.07,165.87,166.06,131900.0,165.95,166.07,165.87,166.06,131900.0
2021-08-10 15:25:00,166.06,166.17,166.04,166.14,91880.0,166.06,166.17,166.04,166.14,91880.0
2021-08-10 15:30:00,166.16,166.19,166.03,166.05,182200.0,166.16,166.19,166.03,166.05,182200.0
2021-08-10 15:35:00,166.08,166.13,166.0,166.0,94380.0,166.08,166.13,166.0,166.0,94380.0
2021-08-10 15:40:00,166.02,166.05,165.91,166.01,132700.0,166.02,166.05,165.91,166.01,132700.0
2021-08-10 15:45:00,166.02,166.12,165.95,166.03,205840.0,166.02,166.12,165.95,166.03,205840.0
2021-08-10 15:50:00,166.0,166.0,165.88,165.93,333260.0,166.0,166.0,165.88,165.93,333260.0
2021-08-10 15:55:00,165.91,166.07,165.9,166.07,730140.0,165.91,166.07,165.9,166.07,730140.0
2021-08-11 09:30:00,166.55,166.89,166.25,166.64,1765740.0,166.55,166.89,166.25,166.64,1765740.0
2021-08-11 09:35:00,166.61,166.67,166.05,166.26,709340.0,166.61,166.67,166.05,166.26,709340.0
2021-08-11 09:40:00,166.29,166.47,165.91,165.95,405780.0,166.29,166.47,165.91,165.95,405780.0
2021-08-11 09:45:00,165.93,165.99,165.65,165.65,540240.0,165.93,165.99,165.65,165.65,540240.0
2021-08-11 09:50:00,165.69,166.04,165.57,166.04,479140.0,165.69,166.04,165.57,166.04,479140.0
2021-08-11 09:55:00,166.0,166.05,165.62,165.66,324740.0,166.0,166.05,165.62,165.66,324740.0
2021-08-11 10:00:00,165.67,166.0,165.64,165.95,334820.0,165.67,166.0,165.64,165.95,334820.0
2021-08-11 10:05:00,165.92,166.04,165.64,165.73,335440.0,165.92,166.04,165.64,165.73,335440.0
2021-08-11 10:10:00,165.74,165.74,165.38,165.5,327520.0,165.74,165.74,165.38,165.5,327520.0
2021-08-11 10:15:00,165.53,165.6,165.41,165.41,210880.0,165.53,165.6,165.41,165.41,210880.0
2021-08-11 10:20:00,165.48,165.7,165.39,165.66,232960.0,165.48,165.7,165.39,165.66,232960.0
2021-08-11 10:25:00,165.63,165.63,165.39,165.39,189500.0,165.63,165.63,165.39,165.39,189500.0
2021-08-11 10:30:00,165.43,165.46,165.17,165.24,533720.0,165.43,165.46,165.17,165.24,533720.0
2021-08-11 10:35:00,165.25,165.34,165.15,165.21,313400.0,165.25,165.34,165.15,165.21,313400.0
2021-08-11 10:40:00,165.18,165.37,165.18,165.26,309400.0,165.18,165.37,165.18,165.26,309400.0
2021-08-11 10:45:00,165.25,165.31,165.11,165.19,256360.0,165.25,165.31,165.11,165.19,256360.0
2021-08-11 10:50:00,165.22,165.3,165.12,165.21,218100.0,165.22,165.3,165.12,165.21,218100.0
2021-08-11 10:55:00,165.18,165.25,165.06,165.14,382900.0,165.18,165.25,165.06,165.14,382900.0
2021-08-11 11:00:00,165.1,165.19,164.84,164.88,379600.0,165.1,165.19,164.84,164.88,379600.0
2021-08-11 11:05:00,164.87,164.92,164.67,164.73,420880.0,164.87,164.92,164.67,164.73,420880.0
2021-08-11 11:10:00,164.71,164.89,164.6,164.69,339440.0,164.71,164.89,164.6,164.69,339440.0
2021-08-11 11:15:00,164.65,164.65,164.3,164.41,681320.0,164.65,164.65,164.3,164.41,681320.0
2021-08-11 11:20:00,164.4,164.75,164.4,164.74,326500.0,164.4,164.75,164.4,164.74,326500.0
2021-08-11 11:25:00,164.71,164.86,164.66,164.81,125220.0,164.71,164.86,164.66,164.81,125220.0
2021-08-11 11:30:00,164.76,164.84,164.7,164.81,152240.0,164.76,164.84,164.7,164.81,152240.0
2021-08-11 11:35:00,164.82,164.87,164.56,164.87,154000.0,164.82,164.87,164.56,164.87,154000.0
2021-08-11 11:40:00,164.89,164.89,164.71,164.78,288840.0,164.89,164.89,164.71,164.78,288840.0
2021-08-11 11:45:00,164.81,164.85,164.58,164.58,204660.0,164.81,164.85,164.58,164.58,204660.0
2021-08-11 11:50:00,164.6,164.62,164.47,164.5,295600.0,164.6,164.62,164.47,164.5,295600.0
2021-08-11 11:55:00,164.46,164.55,164.36,164.41,194960.0,164.46,164.55,164.36,164.41,194960.0
2021-08-11 12:00:00,164.4,164.87,164.37,164.87,351440.0,164.4,164.87,164.37,164.87,351440.0
2021-08-11 12:05:00,164.87,164.97,164.72,164.72,260480.0,164.87,164.97,164.72,164.72,260480.0
2021-08-11 12:10:00,164.72,164.74,164.6,164.69,104340.0,164.72,164.74,164.6,164.69,104340.0
2021-08-11 12:15:00,164.66,164.72,164.48,164.58,189380.0,164.66,164.72,164.48,164.58,189380.0
2021-08-11 12:20:00,164.58,164.66,164.44,164.58,194260.0,164.58,164.66,164.44,164.58,194260.0
2021-08-11 12:25:00,164.64,164.74,164.57,164.71,123340.0,164.64,164.74,164.57,164.71,123340.0
2021-08-11 12:30:00,164.7,164.82,164.67,164.78,180780.0,164.7,164.82,164.67,164.78,180780.0
2021-08-11 12:35:00,164.79,164.84,164.59,164.6,104800.0,164.79,164.84,164.59,164.6,104800.0
2021-08-11 12:40:00,164.64,164.64,164.47,164.53,108540.0,164.64,164.64,164.47,164.53,108540.0
2021-08-11 12:45:00,164.54,164.64,164.51,164.57,110640.0,164.54,164.64,164.51,164.57,110640.0
2021-08-11 12:50:00,164.59,164.61,164.4,164.48,166260.0,164.59,164.61,164.4,164.48,166260.0
2021-08-11 12:55:00,164.48,164.58,164.44,164.54,184400.0,164.48,164.58,164.44,164.54,184400.0
2021-08-11 13:00:00,164.57,164.85,164.45,164.75,298980.0,164.57,164.85,164.45,164.75,298980.0
2021-08-11 13:05:00,164.73,164.75,164.62,164.65,101920.0,164.73,164.75,164.62,164.65,101920.0
2021-08-11 13:10:00,164.66,164.75,164.51,164.58,238500.0,164.66,164.75,164.51,164.58,238500.0
2021-08-11 13:15:00,164.58,164.58,164.37,164.48,323360.0,164.58,164.58,164.37,164.48,323360.0
2021-08-11 13:20:00,164.47,164.61,164.4,164.59,187980.0,164.47,164.61,164.4,164.59,187980.0
2021-08-11 13:25:00,164.59,164.63,164.49,164.49,92420.0,164.59,164.63,164.49,164.49,92420.0
2021-08-11 13:30:00,164.5,164.52,164.35,164.43,130860.0,164.5,164.52,164.35,164.43,130860.0
2021-08-11 13:35:00,164.45,164.45,164.05,164.07,361640.0,164.45,164.45,164.05,164.07,361640.0
2021-08-11 13:40:00,164.05,164.09,164.0,164.03,414920.0,164.05,164.09,164.0,164.03,414920.0
2021-08-11 13:45:00,164.05,164.15,164.04,164.08,173760.0,164.05,164.15,164.04,164.08,173760.0
2021-08-11 13:50:00,164.04,164.08,163.89,164.02,307560.0,164.04,164.08,163.89,164.02,307560.0
2021-08-11 13:55:00,164.03,164.05,163.92,164.0,159820.0,164.03,164.05,163.92,164.0,159820.0
2021-08-11 14:00:00,164.0,164.2,163.9,164.15,300360.0,164.0,164.2,163.9,164.15,300360.0
2021-08-11 14:05:00,164.18,164.24,164.1,164.1,202560.0,164.18,164.24,164.1,164.1,202560.0
2021-08-11 14:10:00,164.11,164.16,164.06,164.12,102660.0,164.11,164.16,164.06,164.12,102660.0
2021-08-11 14:15:00,164.17,164.19,163.97,164.03,211200.0,164.17,164.19,163.97,164.03,211200.0
2021-08-11 14:20:00,164.06,164.06,163.92,164.01,181320.0,164.06,164.06,163.92,164.01,181320.0
2021-08-11 14:25:00,164.03,164.04,163.99,163.99,100900.0,164.03,164.04,163.99,163.99,100900.0
2021-08-11 14:30:00,164.0,164.19,163.99,164.08,187580.0,164.0,164.19,163.99,164.08,187580.0
2021-08-11 14:35:00,164.09,164.13,164.03,164.05,89400.0,164.09,164.13,164.03,164.05,89400.0
2021-08-11 14:40:00,164.1,164.15,164.06,164.07,100980.0,164.1,164.15,164.06,164.07,100980.0
2021-08-11 14:45:00,164.06,164.17,164.05,164.17,121480.0,164.06,164.17,164.05,164.17,121480.0
2021-08-11 14:50:00,164.19,164.21,163.99,164.03,169600.0,164.19,164.21,163.99,164.03,169600.0
2021-08-11 14:55:00,164.01,164.08,163.96,164.02,162220.0,164.01,164.08,163.96,164.02,162220.0
2021-08-11 15:00:00,164.07,164.07,163.95,164.04,77880.0,164.07,164.07,163.95,164.04,77880.0
2021-08-11 15:05:00,164.03,164.26,164.0,164.23,178420.0,164.03,164.26,164.0,164.23,178420.0
2021-08-11 15:10:00,164.23,164.32,164.2,164.2,304700.0,164.23,164.32,164.2,164.2,304700.0
2021-08-11 15:15:00,164.18,164.22,164.08,164.15,132040.0,164.18,164.22,164.08,164.15,132040.0
2021-08-11 15:20:00,164.17,164.32,164.16,164.3,152100.0,164.17,164.32,164.16,164.3,152100.0
2021-08-11 15:25:00,164.29,164.34,164.25,164.29,133160.0,164.29,164.34,164.25,164.29,133160.0
2021-08-11 15:30:00,164.25,164.29,164.2,164.26,117460.0,164.25,164.29,164.2,164.26,117460.0
2021-08-11 15:35:00,164.22,164.27,164.15,164.21,180640.0,164.22,164.27,164.15,164.21,180640.0
2021-08-11 15:40:00,164.2,164.29,164.18,164.21,227020.0,164.2,164.29,164.18,164.21,227020.0
2021-08-11 15:45:00,164.24,164.76,164.22,164.67,587920.0,164.24,164.76,164.22,164.67,587920.0
2021-08-11 15:50:00,164.6,164.98,164.59,164.75,933320.0,164.6,164.98,164.59,164.75,933320.0
2021-08-11 15:55:00,164.75,164.79,164.56,164.61,1341600.0,164.75,164.79,164.56,164.61,1341600.0
2021-08-12 09:30:00,164.5,164.67,163.98,164.34,960040.0,164.5,164.67,163.98,164.34,960040.0
2021-08-12 09:35:00,164.33,164.33,163.78,164.1,495900.0,164.33,164.33,163.78,164.1,495900.0
2021-08-12 09:40:00,164.1,164.13,163.69,163.79,362700.0,164.1,164.13,163.69,163.79,362700.0
2021-08-12 09:45:00,163.73,164.05,163.52,163.94,647760.0,163.73,164.05,163.52,163.94,647760.0
2021-08-12 09:50:00,163.95,164.05,163.61,163.64,236420.0,163.95,164.05,163.61,163.64,236420.0
2021-08-12 09:55:00,163.59,163.97,163.59,163.85,327300.0,163.59,163.97,163.59,163.85,327300.0
2021-08-12 10:00:00,163.9,164.24,163.73,163.81,375480.0,163.9,164.24,163.73,163.81,375480.0
2021-08-12 10:05:00,163.75,163.75,163.48,163.69,371820.0,163.75,163.75,163.48,163.69,371820.0
2021-08-12 10:10:00,163.73,164.13,163.71,164.11,435920.0,163.73,164.13,163.71,164.11,435920.0
2021-08-12 10:15:00,164.08,164.5,164.04,164.48,443120.0,164.08,164.5,164.04,164.48,443120.0
2021-08-12 10:20:00,164.43,164.71,164.38,164.54,417520.0,164.43,164.71,164.38,164.54,417520.0
2021-08-12 10:25:00,164.54,164.57,164.38,164.52,352000.0,164.54,164.57,164.38,164.52,352000.0
2021-08-12 10:30:00,164.54,164.8,164.53,164.75,419080.0,164.54,164.8,164.53,164.75,419080.0
2021-08-12 10:35:00,164.75,164.83,164.4,164.44,234580.0,164.75,164.83,164.4,164.44,234580.0
2021-08-12 10:40:00,164.44,164.61,164.38,164.43,172660.0,164.44,164.61,164.38,164.43,172660.0
2021-08-12 10:45:00,164.45,164.55,164.42,164.45,172100.0,164.45,164.55,164.42,164.45,172100.0
2021-08-12 10:50:00,164.54,164.86,164.49,164.86,207360.0,164.54,164.86,164.49,164.86,207360.0
2021-08-12 10:55:00,164.89,165.1,164.77,165.08,264360.0,164.89,165.1,164.77,165.08,264360.0
2021-08-12 11:00:00,165.12,165.45,165.11,165.2,564140.0,165.12,165.45,165.11,165.2,564140.0
2021-08-12 11:05:00,165.18,165.38,165.0,165.09,290440.0,165.18,165.38,165.0,165.09,290440.0
2021-08-12 11:10:00,165.09,165.27,165.05,165.13,144600.0,165.09,165.27,165.05,165.13,144600.0
2021-08-12 11:15:00,165.08,165.14,164.88,164.88,132860.0,165.08,165.14,164.88,164.88,132860.0
2021-08-12 11:20:00,164.9,165.11,164.88,165.11,117800.0,164.9,165.11,164.88,165.11,117800.0
2021-08-12 11:25:00,165.11,165.13,164.91,164.91,146140.0,165.11,165.13,164.91,164.91,146140.0
2021-08-12 11:30:00,164.89,165.14,164.85,165.12,184240.0,164.89,165.14,164.85,165.12,184240.0
2021-08-12 11:35:00,165.1,165.16,165.07,165.12,201180.0,165.1,165.16,165.07,165.12,201180.0
2021-08-12 11:40:00,165.1,165.33,165.1,165.21,125140.0,165.1,165.33,165.1,165.21,125140.0
2021-08-12 11:45:00,165.2,165.3,165.18,165.18,96900.0,165.2,165.3,165.18,165.18,96900.0
2021-08-12 11:50:00,165.2,165.4,165.17,165.4,175200.0,165.2,165.4,165.17,165.4,175200.0
2021-08-12 11:55:00,165.41,165.41,165.22,165.27,105420.0,165.41,165.41,165.22,165.27,105420.0
2021-08-12 12:00:00,165.27,165.27,165.0,165.0,147900.0,165.27,165.27,165.0,165.0,147900.0
2021-08-12 12:05:00,165.01,165.15,164.96,165.14,93600.0,165.01,165.15,164.96,165.14,93600.0
2021-08-12 12:10:00,165.1,165.31,165.1,165.28,116980.0,165.1,165.31,165.1,165.28,116980.0
2021-08-12 12:15:00,165.25,165.28,165.08,165.13,96060.0,165.25,165.28,165.08,165.13,96060.0
2021-08-12 12:20:00,165.13,165.13,164.92,164.92,144520.0,165.13,165.13,164.92,164.92,144520.0
2021-08-12 12:25:00,164.95,165.0,164.93,164.94,76020.0,164.95,165.0,164.93,164.94,76020.0
2021-08-12 12:30:00,164.98,165.06,164.93,165.06,77820.0,164.98,165.06,164.93,165.06,77820.0
2021-08-12 12:35:00,164.96,165.04,164.95,164.95,48840.0,164.96,165.04,164.95,164.95,48840.0
2021-08-12 12:40:00,164.92,164.97,164.76,164.9,89500.0,164.92,164.97,164.76,164.9,89500.0
2021-08-12 12:45:00,164.86,164.96,164.85,164.92,52360.0,164.86,164.96,164.85,164.92,52360.0
2021-08-12 12:50:00,164.92,164.92,164.83,164.85,57720.0,164.92,164.92,164.83,164.85,57720.0
2021-08-12 12:55:00,164.84,164.86,164.66,164.74,122340.0,164.84,164.86,164.66,164.74,122340.0
2021-08-12 13:00:00,164.69,164.74,164.6,164.65,150360.0,164.69,164.74,164.6,164.65,150360.0
2021-08-12 13:05:00,164.69,164.81,164.64,164.77,202020.0,164.69,164.81,164.64,164.77,202020.0
2021-08-12 13:10:00,164.75,164.78,164.67,164.78,133380.0,164.75,164.78,164.67,164.78,133380.0
2021-08-12 13:15:00,164.77,164.79,164.47,164.5,172980.0,164.77,164.79,164.47,164.5,172980.0
2021-08-12 13:20:00,164.47,164.6,164.43,164.47,102300.0,164.47,164.6,164.43,164.47,102300.0
2021-08-12 13:25:00,164.47,164.59,164.46,164.59,78900.0,164.47,164.59,164.46,164.59,78900.0
2021-08-12 13:30:00,164.6,164.85,164.6,164.83,155160.0,164.6,164.85,164.6,164.83,155160.0
2021-08-12 13:35:00,164.84,164.99,164.84,164.97,152460.0,164.84,164.99,164.84,164.97,152460.0
2021-08-12 13:40:00,164.97,165.04,164.83,164.83,138440.0,164.97,165.04,164.83,164.83,138440.0
2021-08-12 13:45:00,164.84,164.94,164.81,164.85,95800.0,164.84,164.94,164.81,164.85,95800.0
2021-08-12 13:50:00,164.88,164.91,164.81,164.9,77980.0,164.88,164.91,164.81,164.9,77980.0
2021-08-12 13:55:00,164.87,164.91,164.68,164.68,124840.0,164.87,164.91,164.68,164.68,124840.0
2021-08-12 14:00:00,164.66,164.8,164.66,164.79,97880.0,164.66,164.8,164.66,164.79,97880.0
2021-08-12 14:05:00,164.76,164.88,164.74,164.88,49760.0,164.76,164.88,164.74,164.88,49760.0
2021-08-12 14:10:00,164.83,164.95,164.83,164.95,114360.0,164.83,164.95,164.83,164.95,114360.0
2021-08-12 14:15:00,164.94,165.05,164.92,164.92,95040.0,164.94,165.05,164.92,164.92,95040.0
2021-08-12 14:20:00,164.94,164.94,164.8,164.88,92540.0,164.94,164.94,164.8,164.88,92540.0
2021-08-12 14:25:00,164.86,164.97,164.82,164.97,63920.0,164.86,164.97,164.82,164.97,63920.0
2021-08-12 14:30:00,164.97,165.2,164.94,165.05,193400.0,164.97,165.2,164.94,165.05,193400.0
2021-08-12 14:35:00,165.05,165.11,164.96,164.98,149780.0,165.05,165.11,164.96,164.98,149780.0
2021-08-12 14:40:00,164.96,165.06,164.96,165.06,37120.0,164.96,165.06,164.96,165.06,37120.0
2021-08-12 14:45:00,165.05,165.05,164.89,164.89,78800.0,165.05,165.05,164.89,164.89,78800.0
2021-08-12 14:50:00,164.93,165.06,164.91,164.97,113080.0,164.93,165.06,164.91,164.97,113080.0
2021-08-12 14:55:00,164.97,165.01,164.91,164.94,124380.0,164.97,165.01,164.91,164.94,124380.0
2021-08-12 15:00:00,164.94,165.09,164.94,165.08,106000.0,164.94,165.09,164.94,165.08,106000.0
2021-08-12 15:05:00,165.08,165.16,165.03,165.12,109740.0,165.08,165.16,165.03,165.12,109740.0
2021-08-12 15:10:00,165.1,165.14,164.95,164.98,180940.0,165.1,165.14,164.95,164.98,180940.0
2021-08-12 15:15:00,165.0,165.1,165.0,165.09,60160.0,165.0,165.1,165.0,165.09,60160.0
2021-08-12 15:20:00,165.1,165.37,165.08,165.28,217460.0,165.1,165.37,165.08,165.28,217460.0
2021-08-12 15:25:00,165.28,165.63,165.28,165.63,230540.0,165.28,165.63,165.28,165.63,230540.0
2021-08-12 15:30:00,165.62,165.65,165.37,165.43,269440.0,165.62,165.65,165.37,165.43,269440.0
2021-08-12 15:35:00,165.46,165.55,165.42,165.55,87160.0,165.46,165.55,165.42,165.55,87160.0
2021-08-12 15:40:00,165.56,165.63,165.49,165.6,258380.0,165.56,165.63,165.49,165.6,258380.0
2021-08-12 15:45:00,165.6,165.73,165.52,165.71,392180.0,165.6,165.73,165.52,165.71,392180.0
2021-08-12 15:50:00,165.69,165.73,165.38,165.55,721560.0,165.69,165.73,165.38,165.55,721560.0
2021-08-12 15:55:00,165.52,165.52,165.12,165.14,924440.0,165.52,165.52,165.12,165.14,924440.0
2021-08-13 09:30:00,165.3,165.3,164.64,164.87,1076520.0,165.3,165.3,164.64,164.87,1076520.0
2021-08-13 09:35:00,164.83,164.88,164.54,164.58,502160.0,164.83,164.88,164.54,164.58,502160.0
2021-08-13 09:40:00,164.61,164.87,164.45,164.62,526040.0,164.61,164.87,164.45,164.62,526040.0
2021-08-13 09:45:00,164.63,164.85,164.3,164.47,658240.0,164.63,164.85,164.3,164.47,658240.0
2021-08-13 09:50:00,164.5,164.61,164.34,164.6,465580.0,164.5,164.61,164.34,164.6,465580.0
2021-08-13 09:55:00,164.64,164.78,164.45,164.68,298440.0,164.64,164.78,164.45,164.68,298440.0
2021-08-13 10:00:00,164.7,164.83,164.5,164.65,256840.0,164.7,164.83,164.5,164.65,256840.0
2021-08-13 10:05:00,164.65,164.88,164.6,164.76,218820.0,164.65,164.88,164.6,164.76,218820.0
2021-08-13 10:10:00,164.75,164.81,164.58,164.71,270860.0,164.75,164.81,164.58,164.71,270860.0
2021-08-13 10:15:00,164.68,165.06,164.68,164.95,287700.0,164.68,165.06,164.68,164.95,287700.0
2021-08-13 10:20:00,164.97,165.02,164.77,164.78,254800.0,164.97,165.02,164.77,164.78,254800.0
2021-08-13 10:25:00,164.78,164.9,164.62,164.64,246000.0,164.78,164.9,164.62,164.64,246000.0
2021-08-13 10:30:00,164.68,164.73,164.52,164.61,280860.0,164.68,164.73,164.52,164.61,280860.0
2021-08-13 10:35:00,164.6,164.69,164.53,164.59,166060.0,164.6,164.69,164.53,164.59,166060.0
2021-08-13 10:40:00,164.6,164.6,164.43,164.52,185120.0,164.6,164.6,164.43,164.52,185120.0
2021-08-13 10:45:00,164.5,164.6,164.47,164.57,319060.0,164.5,164.6,164.47,164.57,319060.0
2021-08-13 10:50:00,164.55,164.6,164.43,164.45,166520.0,164.55,164.6,164.43,164.45,166520.0
2021-08-13 10:55:00,164.47,164.65,164.43,164.59,167260.0,164.47,164.65,164.43,164.59,167260.0
2021-08-13 11:00:00,164.61,164.7,164.58,164.66,187440.0,164.61,164.7,164.58,164.66,187440.0
2021-08-13 11:05:00,164.68,164.69,164.5,164.67,78140.0,164.68,164.69,164.5,164.67,78140.0
2021-08-13 11:10:00,164.67,164.8,164.66,164.7,142800.0,164.67,164.8,164.66,164.7,142800.0
2021-08-13 11:15:00,164.74,164.77,164.6,164.6,84340.0,164.74,164.77,164.6,164.6,84340.0
2021-08-13 11:20:00,164.61,164.62,164.45,164.47,165020.0,164.61,164.62,164.45,164.47,165020.0
2021-08-13 11:25:00,164.51,164.53,164.47,164.5,113100.0,164.51,164.53,164.47,164.5,113100.0
2021-08-13 11:30:00,164.48,164.48,164.4,164.41,118780.0,164.48,164.48,164.4,164.41,118780.0
2021-08-13 11:35:00,164.4,164.52,164.34,164.44,138700.0,164.4,164.52,164.34,164.44,138700.0
2021-08-13 11:40:00,164.42,164.51,164.38,164.38,80500.0,164.42,164.51,164.38,164.38,80500.0
2021-08-13 11:45:00,164.44,164.44,164.35,164.36,150360.0,164.44,164.44,164.35,164.36,150360.0
2021-08-13 11:50:00,164.37,164.39,164.15,164.15,363340.0,164.37,164.39,164.15,164.15,363340.0
2021-08-13 11:55:00,164.15,164.3,164.15,164.28,165000.0,164.15,164.3,164.15,164.28,165000.0
2021-08-13 12:00:00,164.26,164.39,164.25,164.39,125040.0,164.26,164.39,164.25,164.39,125040.0
2021-08-13 12:05:00,164.42,164.5,164.35,164.41,161700.0,164.42,164.5,164.35,164.41,161700.0
2021-08-13 12:10:00,164.39,164.4,164.29,164.35,131600.0,164.39,164.4,164.29,164.35,131600.0
2021-08-13 12:15:00,164.33,164.38,164.31,164.34,675940.0,164.33,164.38,164.31,164.34,675940.0
2021-08-13 12:20:00,164.35,164.46,164.33,164.42,128000.0,164.35,164.46,164.33,164.42,128000.0
2021-08-13 12:25:00,164.45,164.58,164.42,164.52,174420.0,164.45,164.58,164.42,164.52,174420.0
2021-08-13 12:30:00,164.52,164.58,164.43,164.43,193460.0,164.52,164.58,164.43,164.43,193460.0
2021-08-13 12:35:00,164.45,164.48,164.34,164.39,68460.0,164.45,164.48,164.34,164.39,68460.0
2021-08-13 12:40:00,164.39,164.5,164.35,164.5,103840.0,164.39,164.5,164.35,164.5,103840.0
2021-08-13 12:45:00,164.49,164.57,164.49,164.55,62000.0,164.49,164.57,164.49,164.55,62000.0
2021-08-13 12:50:00,164.55,164.63,164.52,164.63,138300.0,164.55,164.63,164.52,164.63,138300.0
2021-08-13 12:55:00,164.64,164.8,164.62,164.71,178720.0,164.64,164.8,164.62,164.71,178720.0
2021-08-13 13:00:00,164.72,164.74,164.66,164.72,55640.0,164.72,164.74,164.66,164.72,55640.0
2021-08-13 13:05:00,164.7,164.7,164.58,164.58,94600.0,164.7,164.7,164.58,164.58,94600.0
2021-08-13 13:10:00,164.6,164.76,164.58,164.76,86080.0,164.6,164.76,164.58,164.76,86080.0
2021-08-13 13:15:00,164.73,164.76,164.67,164.69,154240.0,164.73,164.76,164.67,164.69,154240.0
2021-08-13 13:20:00,164.68,164.71,164.58,164.61,90000.0,164.68,164.71,164.58,164.61,90000.0
2021-08-13 13:25:00,164.61,164.64,164.58,164.63,84520.0,164.61,164.64,164.58,164.63,84520.0
2021-08-13 13:30:00,164.61,164.67,164.44,164.49,169060.0,164.61,164.67,164.44,164.49,169060.0
2021-08-13 13:35:00,164.51,164.52,164.39,164.5,127140.0,164.51,164.52,164.39,164.5,127140.0
2021-08-13 13:40:00,164.5,164.54,164.48,164.48,86020.0,164.5,164.54,164.48,164.48,86020.0
2021-08-13 13:45:00,164.49,164.5,164.34,164.38,152760.0,164.49,164.5,164.34,164.38,152760.0
2021-08-13 13:50:00,164.38,164.43,164.36,164.36,37000.0,164.38,164.43,164.36,164.36,37000.0
2021-08-13 13:55:00,164.41,164.47,164.37,164.43,78600.0,164.41,164.47,164.37,164.43,78600.0
2021-08-13 14:00:00,164.45,164.5,164.45,164.5,104760.0,164.45,164.5,164.45,164.5,104760.0
2021-08-13 14:05:00,164.51,164.51,164.39,164.42,69460.0,164.51,164.51,164.39,164.42,69460.0
2021-08-13 14:10:00,164.45,164.5,164.44,164.47,81340.0,164.45,164.5,164.44,164.47,81340.0
2021-08-13 14:15:00,164.49,164.51,164.48,164.5,98460.0,164.49,164.51,164.48,164.5,98460.0
2021-08-13 14:20:00,164.5,164.5,164.37,164.41,52840.0,164.5,164.5,164.37,164.41,52840.0
2021-08-13 14:25:00,164.44,164.44,164.37,164.4,128360.0,164.44,164.44,164.37,164.4,128360.0
2021-08-13 14:30:00,164.42,164.42,164.35,164.38,100320.0,164.42,164.42,164.35,164.38,100320.0
2021-08-13 14:35:00,164.38,164.39,164.26,164.26,182620.0,164.38,164.39,164.26,164.26,182620.0
2021-08-13 14:40:00,164.25,164.31,164.23,164.3,170000.0,164.25,164.31,164.23,164.3,170000.0
2021-08-13 14:45:00,164.3,164.31,164.23,164.23,151920.0,164.3,164.31,164.23,164.23,151920.0
2021-08-13 14:50:00,164.23,164.32,164.22,164.3,91940.0,164.23,164.32,164.22,164.3,91940.0
2021-08-13 14:55:00,164.32,164.35,164.27,164.32,118400.0,164.32,164.35,164.27,164.32,118400.0
2021-08-13 15:00:00,164.31,164.33,164.23,164.27,69520.0,164.31,164.33,164.23,164.27,69520.0
2021-08-13 15:05:00,164.31,164.33,164.29,164.3,133840.0,164.31,164.33,164.29,164.3,133840.0
2021-08-13 15:10:00,164.3,164.37,164.28,164.35,181200.0,164.3,164.37,164.28,164.35,181200.0
2021-08-13 15:15:00,164.36,164.38,164.33,164.38,110520.0,164.36,164.38,164.33,164.38,110520.0
2021-08-13 15:20:00,164.36,164.47,164.36,164.45,194320.0,164.36,164.47,164.36,164.45,194320.0
2021-08-13 15:25:00,164.43,164.44,164.32,164.34,144780.0,164.43,164.44,164.32,164.34,144780.0
2021-08-13 15:30:00,164.34,164.37,164.25,164.37,272020.0,164.34,164.37,164.25,164.37,272020.0
2021-08-13 15:35:00,164.38,164.47,164.33,164.39,119600.0,164.38,164.47,164.33,164.39,119600.0
2021-08-13 15:40:00,164.36,164.46,164.36,164.42,170520.0,164.36,164.46,164.36,164.42,170520.0
2021-08-13 15:45:00,164.43,164.51,164.36,164.41,310220.0,164.43,164.51,164.36,164.41,310220.0
2021-08-13 15:50:00,164.45,164.61,164.37,164.53,732320.0,164.45,164.61,164.37,164.53,732320.0
2021-08-13 15:55:00,164.57,164.7,164.56,164.7,986120.0,164.57,164.7,164.56,164.7,986120.0
2021-08-16 09:30:00,164.15,164.35,163.75,163.87,1596380.0,164.15,164.35,163.75,163.87,1596380.0
2021-08-16 09:35:00,163.87,164.55,163.85,164.37,811160.0,163.87,164.55,163.85,164.37,811160.0
2021-08-16 09:40:00,164.43,164.48,163.93,164.01,435560.0,164.43,164.48,163.93,164.01,435560.0
2021-08-16 09:45:00,164.02,164.02,163.6,163.67,777260.0,164.02,164.02,163.6,163.67,777260.0
2021-08-16 09:50:00,163.63,163.63,162.95,163.01,1066580.0,163.63,163.63,162.95,163.01,1066580.0
2021-08-16 09:55:00,163.02,163.14,162.82,162.93,720060.0,163.02,163.14,162.82,162.93,720060.0
2021-08-16 10:00:00,162.94,163.05,162.83,162.88,488400.0,162.94,163.05,162.83,162.88,488400.0
2021-08-16 10:05:00,162.86,162.86,162.43,162.44,843260.0,162.86,162.86,162.43,162.44,843260.0
2021-08-16 10:10:00,162.43,162.44,161.82,161.83,907040.0,162.43,162.44,161.82,161.83,907040.0
2021-08-16 10:15:00,161.88,161.91,161.3,161.33,902100.0,161.88,161.91,161.3,161.33,902100.0
2021-08-16 10:20:00,161.36,161.67,161.3,161.56,758960.0,161.36,161.67,161.3,161.56,758960.0
2021-08-16 10:25:00,161.56,161.57,160.87,160.89,958440.0,161.56,161.57,160.87,160.89,958440.0
2021-08-16 10:30:00,160.84,161.45,160.56,161.37,866440.0,160.84,161.45,160.56,161.37,866440.0
2021-08-16 10:35:00,161.37,161.41,161.1,161.3,350200.0,161.37,161.41,161.1,161.3,350200.0
2021-08-16 10:40:00,161.3,161.45,161.18,161.38,538780.0,161.3,161.45,161.18,161.38,538780.0
2021-08-16 10:45:00,161.38,161.38,160.9,161.3,455480.0,161.38,161.38,160.9,161.3,455480.0
2021-08-16 10:50:00,161.27,161.31,161.15,161.22,402820.0,161.27,161.31,161.15,161.22,402820.0
2021-08-16 10:55:00,161.2,161.55,161.12,161.27,553540.0,161.2,161.55,161.12,161.27,553540.0
2021-08-16 11:00:00,161.25,161.59,161.25,161.38,401100.0,161.25,161.59,161.25,161.38,401100.0
2021-08-16 11:05:00,161.38,161.72,161.33,161.51,350720.0,161.38,161.72,161.33,161.51,350720.0
2021-08-16 11:10:00,161.51,161.58,161.37,161.55,249120.0,161.51,161.58,161.37,161.55,249120.0
2021-08-16 11:15:00,161.64,161.87,161.58,161.7,515240.0,161.64,161.87,161.58,161.7,515240.0
2021-08-16 11:20:00,161.61,161.68,161.38,161.38,190060.0,161.61,161.68,161.38,161.38,190060.0
2021-08-16 11:25:00,161.35,161.59,161.35,161.59,291680.0,161.35,161.59,161.35,161.59,291680.0
2021-08-16 11:30:00,161.59,161.92,161.47,161.88,424260.0,161.59,161.92,161.47,161.88,424260.0
2021-08-16 11:35:00,161.87,162.08,161.87,162.02,438280.0,161.87,162.08,161.87,162.02,438280.0
2021-08-16 11:40:00,162.02,162.2,161.99,162.01,254640.0,162.02,162.2,161.99,162.01,254640.0
2021-08-16 11:45:00,161.95,162.14,161.95,161.98,235920.0,161.95,162.14,161.95,161.98,235920.0
2021-08-16 11:50:00,161.99,162.15,161.9,161.9,226080.0,161.99,162.15,161.9,161.9,226080.0
2021-08-16 11:55:00,161.87,161.89,161.7,161.76,184280.0,161.87,161.89,161.7,161.76,184280.0
2021-08-16 12:00:00,161.78,161.98,161.68,161.86,234200.0,161.78,161.98,161.68,161.86,234200.0
2021-08-16 12:05:00,161.9,161.99,161.86,161.96,200240.0,161.9,161.99,161.86,161.96,200240.0
2021-08-16 12:10:00,161.99,162.15,161.98,162.0,206520.0,161.99,162.15,161.98,162.0,206520.0
2021-08-16 12:15:00,162.06,162.07,161.85,161.85,65540.0,162.06,162.07,161.85,161.85,65540.0
2021-08-16 12:20:00,161.83,161.98,161.83,161.94,159760.0,161.83,161.98,161.83,161.94,159760.0
2021-08-16 12:25:00,161.92,161.94,161.78,161.82,105360.0,161.92,161.94,161.78,161.82,105360.0
2021-08-16 12:30:00,161.81,161.87,161.75,161.84,82140.0,161.81,161.87,161.75,161.84,82140.0
2021-08-16 12:35:00,161.82,161.9,161.72,161.72,186560.0,161.82,161.9,161.72,161.72,186560.0
2021-08-16 12:40:00,161.77,161.86,161.71,161.86,191000.0,161.77,161.86,161.71,161.86,191000.0
2021-08-16 12:45:00,161.88,162.01,161.84,161.84,102720.0,161.88,162.01,161.84,161.84,102720.0
2021-08-16 12:50:00,161.91,162.07,161.79,162.07,71520.0,161.91,162.07,161.79,162.07,71520.0
2021-08-16 12:55:00,162.06,162.15,161.96,162.01,112000.0,162.06,162.15,161.96,162.01,112000.0
2021-08-16 13:00:00,162.02,162.28,162.02,162.28,392840.0,162.02,162.28,162.02,162.28,392840.0
2021-08-16 13:05:00,162.28,162.37,162.18,162.25,310480.0,162.28,162.37,162.18,162.25,310480.0
2021-08-16 13:10:00,162.32,162.4,162.2,162.28,211000.0,162.32,162.4,162.2,162.28,211000.0
2021-08-16 13:15:00,162.32,162.43,162.3,162.39,117020.0,162.32,162.43,162.3,162.39,117020.0
2021-08-16 13:20:00,162.4,162.69,162.3,162.65,241020.0,162.4,162.69,162.3,162.65,241020.0
2021-08-16 13:25:00,162.67,162.88,162.67,162.78,280640.0,162.67,162.88,162.67,162.78,280640.0
2021-08-16 13:30:00,162.81,162.95,162.79,162.86,270680.0,162.81,162.95,162.79,162.86,270680.0
2021-08-16 13:35:00,162.89,163.35,162.86,163.24,503200.0,162.89,163.35,162.86,163.24,503200.0
2021-08-16 13:40:00,163.25,163.68,163.23,163.59,578700.0,163.25,163.68,163.23,163.59,578700.0
2021-08-16 13:45:00,163.6,164.02,163.51,164.0,528300.0,163.6,164.02,163.51,164.0,528300.0
2021-08-16 13:50:00,163.88,163.99,163.77,163.78,209720.0,163.88,163.99,163.77,163.78,209720.0
2021-08-16 13:55:00,163.78,163.79,163.6,163.64,175100.0,163.78,163.79,163.6,163.64,175100.0
2021-08-16 14:00:00,163.62,163.75,163.62,163.7,164060.0,163.62,163.75,163.62,163.7,164060.0
2021-08-16 14:05:00,163.76,164.5,163.76,164.42,415100.0,163.76,164.5,163.76,164.42,415100.0
2021-08-16 14:10:00,164.39,164.48,164.17,164.2,352680.0,164.39,164.48,164.17,164.2,352680.0
2021-08-16 14:15:00,164.18,164.35,164.17,164.27,141740.0,164.18,164.35,164.17,164.27,141740.0
2021-08-16 14:20:00,164.27,164.27,164.05,164.12,192740.0,164.27,164.27,164.05,164.12,192740.0
2021-08-16 14:25:00,164.08,164.24,164.08,164.2,202340.0,164.08,164.24,164.08,164.2,202340.0
2021-08-16 14:30:00,164.27,164.65,164.27,164.59,456000.0,164.27,164.65,164.27,164.59,456000.0
2021-08-16 14:35:00,164.57,164.57,164.32,164.34,140860.0,164.57,164.57,164.32,164.34,140860.0
2021-08-16 14:40:00,164.38,164.5,164.33,164.42,150660.0,164.38,164.5,164.33,164.42,150660.0
2021-08-16 14:45:00,164.4,164.6,164.38,164.45,276080.0,164.4,164.6,164.38,164.45,276080.0
2021-08-16 14:50:00,164.47,164.47,164.35,164.38,82840.0,164.47,164.47,164.35,164.38,82840.0
2021-08-16 14:55:00,164.35,164.41,164.26,164.31,153060.0,164.35,164.41,164.26,164.31,153060.0
2021-08-16 15:00:00,164.32,164.65,164.3,164.62,220420.0,164.32,164.65,164.3,164.62,220420.0
2021-08-16 15:05:00,164.6,164.72,164.3,164.44,350960.0,164.6,164.72,164.3,164.44,350960.0
2021-08-16 15:10:00,164.46,164.6,164.43,164.6,157860.0,164.46,164.6,164.43,164.6,157860.0
2021-08-16 15:15:00,164.62,164.7,164.57,164.61,126280.0,164.62,164.7,164.57,164.61,126280.0
2021-08-16 15:20:00,164.63,164.83,164.63,164.71,341060.0,164.63,164.83,164.63,164.71,341060.0
2021-08-16 15:25:00,164.71,164.73,164.58,164.7,187340.0,164.71,164.73,164.58,164.7,187340.0
2021-08-16 15:30:00,164.73,164.86,164.65,164.8,353020.0,164.73,164.86,164.65,164.8,353020.0
2021-08-16 15:35:00,164.78,164.78,164.56,164.58,200420.0,164.78,164.78,164.56,164.58,200420.0
2021-08-16 15:40:00,164.55,164.61,164.49,164.6,196400.0,164.55,164.61,164.49,164.6,196400.0
2021-08-16 15:45:00,164.58,164.63,164.55,164.59,204140.0,164.58,164.63,164.55,164.59,204140.0
2021-08-16 15:50:00,164.65,164.95,164.65,164.9,452320.0,164.65,164.95,164.65,164.9,452320.0
2021-08-16 15:55:00,164.94,165.0,164.83,164.95,772200.0,164.94,165.0,164.83,164.95,772200.0
2021-08-17 09:30:00,163.88,163.96,162.69,163.39,1428720.0,163.88,163.96,162.69,163.39,1428720.0
2021-08-17 09:35:00,163.37,163.39,162.84,162.93,469600.0,163.37,163.39,162.84,162.93,469600.0
2021-08-17 09:40:00,162.89,163.76,162.56,163.72,628420.0,162.89,163.76,162.56,163.72,628420.0
2021-08-17 09:45:00,163.63,163.83,163.5,163.53,355720.0,163.63,163.83,163.5,163.53,355720.0
2021-08-17 09:50:00,163.54,163.56,162.94,163.02,478060.0,163.54,163.56,162.94,163.02,478060.0
2021-08-17 09:55:00,163.02,163.21,162.72,163.17,353280.0,163.02,163.21,162.72,163.17,353280.0
2021-08-17 10:00:00,163.11,163.27,162.85,163.02,499320.0,163.11,163.27,162.85,163.02,499320.0
2021-08-17 10:05:00,162.98,163.19,162.78,163.08,382380.0,162.98,163.19,162.78,163.08,382380.0
2021-08-17 10:10:00,162.99,163.26,162.82,163.16,266820.0,162.99,163.26,162.82,163.16,266820.0
2021-08-17 10:15:00,163.11,163.21,162.78,162.78,300120.0,163.11,163.21,162.78,162.78,300120.0
2021-08-17 10:20:00,162.81,163.05,162.75,163.05,379880.0,162.81,163.05,162.75,163.05,379880.0
2021-08-17 10:25:00,163.04,163.72,163.02,163.67,377080.0,163.04,163.72,163.02,163.67,377080.0
2021-08-17 10:30:00,163.63,163.63,163.35,163.49,213100.0,163.63,163.63,163.35,163.49,213100.0
2021-08-17 10:35:00,163.46,163.82,163.46,163.6,308800.0,163.46,163.82,163.46,163.6,308800.0
2021-08-17 10:40:00,163.67,163.97,163.48,163.92,382640.0,163.67,163.97,163.48,163.92,382640.0
2021-08-17 10:45:00,163.87,164.02,163.7,163.84,170840.0,163.87,164.02,163.7,163.84,170840.0
2021-08-17 10:50:00,163.82,163.91,163.35,163.35,191500.0,163.82,163.91,163.35,163.35,191500.0
2021-08-17 10:55:00,163.35,163.41,163.05,163.1,290960.0,163.35,163.41,163.05,163.1,290960.0
2021-08-17 11:00:00,163.08,163.22,162.84,162.89,289360.0,163.08,163.22,162.84,162.89,289360.0
2021-08-17 11:05:00,162.91,163.12,162.84,163.07,249840.0,162.91,163.12,162.84,163.07,249840.0
2021-08-17 11:10:00,163.05,163.26,162.93,163.2,250160.0,163.05,163.26,162.93,163.2,250160.0
2021-08-17 11:15:00,163.26,163.27,162.96,163.14,124480.0,163.26,163.27,162.96,163.14,124480.0
2021-08-17 11:20:00,163.04,163.09,162.87,162.92,175020.0,163.04,163.09,162.87,162.92,175020.0
2021-08-17 11:25:00,162.87,162.91,162.45,162.5,567020.0,162.87,162.91,162.45,162.5,567020.0
2021-08-17 11:30:00,162.57,162.73,162.45,162.67,475600.0,162.57,162.73,162.45,162.67,475600.0
2021-08-17 11:35:00,162.68,162.7,162.56,162.63,253120.0,162.68,162.7,162.56,162.63,253120.0
2021-08-17 11:40:00,162.63,162.63,162.11,162.29,927080.0,162.63,162.63,162.11,162.29,927080.0
2021-08-17 11:45:00,162.25,162.39,162.15,162.28,230460.0,162.25,162.39,162.15,162.28,230460.0
2021-08-17 11:50:00,162.31,162.35,161.9,161.9,384360.0,162.31,162.35,161.9,161.9,384360.0
2021-08-17 11:55:00,161.91,162.0,161.76,161.85,316200.0,161.91,162.0,161.76,161.85,316200.0
2021-08-17 12:00:00,161.82,161.9,161.65,161.65,341500.0,161.82,161.9,161.65,161.65,341500.0
2021-08-17 12:05:00,161.65,161.84,161.63,161.76,300020.0,161.65,161.84,161.63,161.76,300020.0
2021-08-17 12:10:00,161.76,161.97,161.68,161.94,195500.0,161.76,161.97,161.68,161.94,195500.0
2021-08-17 12:15:00,161.94,161.94,161.65,161.77,246300.0,161.94,161.94,161.65,161.77,246300.0
2021-08-17 12:20:00,161.74,161.84,161.53,161.72,352400.0,161.74,161.84,161.53,161.72,352400.0
2021-08-17 12:25:00,161.72,162.13,161.59,162.06,341300.0,161.72,162.13,161.59,162.06,341300.0
2021-08-17 12:30:00,162.02,162.09,161.88,161.93,225420.0,162.02,162.09,161.88,161.93,225420.0
2021-08-17 12:35:00,161.98,162.16,161.76,161.94,414600.0,161.98,162.16,161.76,161.94,414600.0
2021-08-17 12:40:00,161.92,161.95,161.57,161.67,299220.0,161.92,161.95,161.57,161.67,299220.0
2021-08-17 12:45:00,161.69,161.71,161.28,161.43,647040.0,161.69,161.71,161.28,161.43,647040.0
2021-08-17 12:50:00,161.39,161.56,161.33,161.4,236060.0,161.39,161.56,161.33,161.4,236060.0
2021-08-17 12:55:00,161.38,161.48,161.3,161.43,269600.0,161.38,161.48,161.3,161.43,269600.0
2021-08-17 13:00:00,161.35,161.73,161.28,161.72,339780.0,161.35,161.73,161.28,161.72,339780.0
2021-08-17 13:05:00,161.67,161.86,161.6,161.84,178000.0,161.67,161.86,161.6,161.84,178000.0
2021-08-17 13:10:00,161.83,161.95,161.63,161.93,192560.0,161.83,161.95,161.63,161.93,192560.0
2021-08-17 13:15:00,161.94,161.94,161.53,161.62,162340.0,161.94,161.94,161.53,161.62,162340.0
2021-08-17 13:20:00,161.67,161.84,161.65,161.8,164060.0,161.67,161.84,161.65,161.8,164060.0
2021-08-17 13:25:00,161.82,162.03,161.74,162.03,115400.0,161.82,162.03,161.74,162.03,115400.0
2021-08-17 13:30:00,162.05,162.1,161.82,161.91,174180.0,162.05,162.1,161.82,161.91,174180.0
2021-08-17 13:35:00,161.85,161.85,161.5,161.58,148140.0,161.85,161.85,161.5,161.58,148140.0
2021-08-17 13:40:00,161.56,161.7,161.49,161.6,155160.0,161.56,161.7,161.49,161.6,155160.0
2021-08-17 13:45:00,161.59,161.59,161.31,161.37,310000.0,161.59,161.59,161.31,161.37,310000.0
2021-08-17 13:50:00,161.37,161.6,161.37,161.43,225860.0,161.37,161.6,161.37,161.43,225860.0
2021-08-17 13:55:00,161.38,161.89,161.37,161.89,278140.0,161.38,161.89,161.37,161.89,278140.0
2021-08-17 14:00:00,161.87,162.22,161.82,162.2,537900.0,161.87,162.22,161.82,162.2,537900.0
2021-08-17 14:05:00,162.25,162.28,161.93,161.96,595320.0,162.25,162.28,161.93,161.96,595320.0
2021-08-17 14:10:00,161.97,163.08,161.84,162.08,213460.0,161.97,163.08,161.84,162.08,213460.0
2021-08-17 14:15:00,162.09,162.15,161.82,161.84,213600.0,162.09,162.15,161.82,161.84,213600.0
2021-08-17 14:20:00,161.84,162.2,161.8,162.2,311060.0,161.84,162.2,161.8,162.2,311060.0
2021-08-17 14:25:00,162.18,162.21,162.11,162.14,256440.0,162.18,162.21,162.11,162.14,256440.0
2021-08-17 14:30:00,162.17,162.65,162.09,162.22,965800.0,162.17,162.65,162.09,162.22,965800.0
2021-08-17 14:35:00,162.18,162.25,161.8,161.8,463880.0,162.18,162.25,161.8,161.8,463880.0
2021-08-17 14:40:00,161.78,162.18,161.78,162.18,196540.0,161.78,162.18,161.78,162.18,196540.0
2021-08-17 14:45:00,162.14,162.38,162.09,162.15,257980.0,162.14,162.38,162.09,162.15,257980.0
2021-08-17 14:50:00,162.18,162.3,161.94,161.98,176520.0,162.18,162.3,161.94,161.98,176520.0
2021-08-17 14:55:00,161.96,162.53,161.96,162.43,330720.0,161.96,162.53,161.96,162.43,330720.0
2021-08-17 15:00:00,162.4,162.48,162.19,162.25,153320.0,162.4,162.48,162.19,162.25,153320.0
2021-08-17 15:05:00,162.27,162.33,162.2,162.29,154460.0,162.27,162.33,162.2,162.29,154460.0
2021-08-17 15:10:00,162.32,162.36,161.97,161.97,193420.0,162.32,162.36,161.97,161.97,193420.0
2021-08-17 15:15:00,161.92,162.08,161.9,161.99,369860.0,161.92,162.08,161.9,161.99,369860.0
2021-08-17 15:20:00,162.0,162.08,161.94,162.02,266840.0,162.0,162.08,161.94,162.02,266840.0
2021-08-17 15:25:00,162.05,162.09,161.93,161.99,125240.0,162.05,162.09,161.93,161.99,125240.0
2021-08-17 15:30:00,162.05,162.17,161.9,161.95,318220.0,162.05,162.17,161.9,161.95,318220.0
2021-08-17 15:35:00,161.93,162.06,161.82,161.87,379260.0,161.93,162.06,161.82,161.87,379260.0
2021-08-17 15:40:00,161.83,161.91,161.65,161.89,268260.0,161.83,161.91,161.65,161.89,268260.0
2021-08-17 15:45:00,161.88,162.15,161.75,162.05,407580.0,161.88,162.15,161.75,162.05,407580.0
2021-08-17 15:50:00,162.07,162.28,162.05,162.1,650400.0,162.07,162.28,162.05,162.1,650400.0
2021-08-17 15:55:00,162.09,162.22,162.04,162.1,1039700.0,162.09,162.22,162.04,162.1,1039700.0
2021-08-18 09:30:00,162.1,162.4,161.82,162.12,1145800.0,162.1,162.4,161.82,162.12,1145800.0
2021-08-18 09:35:00,162.14,162.71,161.75,162.5,553960.0,162.14,162.71,161.75,162.5,553960.0
2021-08-18 09:40:00,162.54,162.62,161.83,161.85,437920.0,162.54,162.62,161.83,161.85,437920.0
2021-08-18 09:45:00,161.9,162.12,161.65,161.65,389620.0,161.9,162.12,161.65,161.65,389620.0
2021-08-18 09:50:00,161.74,162.15,161.6,162.13,329080.0,161.74,162.15,161.6,162.13,329080.0
2021-08-18 09:55:00,162.14,162.33,161.84,161.87,198220.0,162.14,162.33,161.84,161.87,198220.0
2021-08-18 10:00:00,161.85,161.85,161.4,161.65,383360.0,161.85,161.85,161.4,161.65,383360.0
2021-08-18 10:05:00,161.65,161.7,161.42,161.64,264040.0,161.65,161.7,161.42,161.64,264040.0
2021-08-18 10:10:00,161.63,161.65,161.32,161.64,281020.0,161.63,161.65,161.32,161.64,281020.0
2021-08-18 10:15:00,161.63,161.92,161.63,161.78,337880.0,161.63,161.92,161.63,161.78,337880.0
2021-08-18 10:20:00,161.75,161.75,161.45,161.51,244240.0,161.75,161.75,161.45,161.51,244240.0
2021-08-18 10:25:00,161.54,161.55,161.3,161.45,239560.0,161.54,161.55,161.3,161.45,239560.0
2021-08-18 10:30:00,161.49,161.58,161.28,161.32,249520.0,161.49,161.58,161.28,161.32,249520.0
2021-08-18 10:35:00,161.31,161.35,161.17,161.19,237420.0,161.31,161.35,161.17,161.19,237420.0
2021-08-18 10:40:00,161.16,161.27,161.07,161.18,200660.0,161.16,161.27,161.07,161.18,200660.0
2021-08-18 10:45:00,161.15,161.37,161.08,161.36,199120.0,161.15,161.37,161.08,161.36,199120.0
2021-08-18 10:50:00,161.39,161.53,161.3,161.47,234700.0,161.39,161.53,161.3,161.47,234700.0
2021-08-18 10:55:00,161.5,161.54,161.25,161.36,191340.0,161.5,161.54,161.25,161.36,191340.0
2021-08-18 11:00:00,161.36,161.46,161.18,161.34,184740.0,161.36,161.46,161.18,161.34,184740.0
2021-08-18 11:05:00,161.3,161.55,161.3,161.45,221060.0,161.3,161.55,161.3,161.45,221060.0
2021-08-18 11:10:00,161.48,161.68,161.48,161.67,275000.0,161.48,161.68,161.48,161.67,275000.0
2021-08-18 11:15:00,161.65,161.69,161.49,161.49,142740.0,161.65,161.69,161.49,161.49,142740.0
2021-08-18 11:20:00,161.45,161.55,161.31,161.39,218900.0,161.45,161.55,161.31,161.39,218900.0
2021-08-18 11:25:00,161.39,161.51,161.35,161.36,267960.0,161.39,161.51,161.35,161.36,267960.0
2021-08-18 11:30:00,161.36,161.42,161.27,161.37,205260.0,161.36,161.42,161.27,161.37,205260.0
2021-08-18 11:35:00,161.32,161.46,161.13,161.4,136460.0,161.32,161.46,161.13,161.4,136460.0
2021-08-18 11:40:00,161.41,161.53,161.29,161.52,118600.0,161.41,161.53,161.29,161.52,118600.0
2021-08-18 11:45:00,161.5,161.55,161.4,161.44,99540.0,161.5,161.55,161.4,161.44,99540.0
2021-08-18 11:50:00,161.46,161.48,161.31,161.36,157960.0,161.46,161.48,161.31,161.36,157960.0
2021-08-18 11:55:00,161.4,161.47,161.37,161.42,52240.0,161.4,161.47,161.37,161.42,52240.0
2021-08-18 12:00:00,161.42,161.5,161.32,161.4,95780.0,161.42,161.5,161.32,161.4,95780.0
2021-08-18 12:05:00,161.44,161.55,161.43,161.46,162900.0,161.44,161.55,161.43,161.46,162900.0
2021-08-18 12:10:00,161.4,161.47,161.34,161.38,94480.0,161.4,161.47,161.34,161.38,94480.0
2021-08-18 12:15:00,161.33,161.5,161.33,161.5,112000.0,161.33,161.5,161.33,161.5,112000.0
2021-08-18 12:20:00,161.55,161.6,161.35,161.4,228180.0,161.55,161.6,161.35,161.4,228180.0
2021-08-18 12:25:00,161.35,161.5,161.27,161.27,169700.0,161.35,161.5,161.27,161.27,169700.0
2021-08-18 12:30:00,161.3,161.48,161.3,161.48,129240.0,161.3,161.48,161.3,161.48,129240.0
2021-08-18 12:35:00,161.48,161.5,161.38,161.48,64180.0,161.48,161.5,161.38,161.48,64180.0
2021-08-18 12:40:00,161.48,161.5,161.38,161.4,79460.0,161.48,161.5,161.38,161.4,79460.0
2021-08-18 12:45:00,161.36,161.43,161.35,161.35,139420.0,161.36,161.43,161.35,161.35,139420.0
2021-08-18 12:50:00,161.37,161.42,161.35,161.39,142920.0,161.37,161.42,161.35,161.39,142920.0
2021-08-18 12:55:00,161.4,161.45,161.35,161.41,116260.0,161.4,161.45,161.35,161.41,116260.0
2021-08-18 13:00:00,161.45,161.45,161.29,161.37,143260.0,161.45,161.45,161.29,161.37,143260.0
2021-08-18 13:05:00,161.35,161.35,161.19,161.25,116500.0,161.35,161.35,161.19,161.25,116500.0
2021-08-18 13:10:00,161.27,161.28,161.16,161.27,171100.0,161.27,161.28,161.16,161.27,171100.0
2021-08-18 13:15:00,161.27,161.32,161.23,161.26,78000.0,161.27,161.32,161.23,161.26,78000.0
2021-08-18 13:20:00,161.22,161.23,161.03,161.09,164180.0,161.22,161.23,161.03,161.09,164180.0
2021-08-18 13:25:00,161.05,161.12,161.0,161.06,111600.0,161.05,161.12,161.0,161.06,111600.0
2021-08-18 13:30:00,161.07,161.14,161.02,161.08,89500.0,161.07,161.14,161.02,161.08,89500.0
2021-08-18 13:35:00,161.1,161.1,160.98,160.98,195420.0,161.1,161.1,160.98,160.98,195420.0
2021-08-18 13:40:00,161.0,161.0,160.9,160.99,174940.0,161.0,161.0,160.9,160.99,174940.0
2021-08-18 13:45:00,160.99,161.04,160.99,161.01,59960.0,160.99,161.04,160.99,161.01,59960.0
2021-08-18 13:50:00,161.03,161.06,161.0,161.03,53000.0,161.03,161.06,161.0,161.03,53000.0
2021-08-18 13:55:00,161.06,161.12,161.02,161.12,82000.0,161.06,161.12,161.02,161.12,82000.0
2021-08-18 14:00:00,161.12,161.72,161.09,161.72,392380.0,161.12,161.72,161.09,161.72,392380.0
2021-08-18 14:05:00,161.72,161.72,161.35,161.45,305600.0,161.72,161.72,161.35,161.45,305600.0
2021-08-18 14:10:00,161.47,161.61,160.82,160.97,395280.0,161.47,161.61,160.82,160.97,395280.0
2021-08-18 14:15:00,160.92,161.07,160.66,160.9,340120.0,160.92,161.07,160.66,160.9,340120.0
2021-08-18 14:20:00,160.87,161.22,160.7,161.22,287660.0,160.87,161.22,160.7,161.22,287660.0
2021-08-18 14:25:00,161.12,161.33,161.09,161.33,341160.0,161.12,161.33,161.09,161.33,341160.0
2021-08-18 14:30:00,161.3,161.6,161.28,161.56,244680.0,161.3,161.6,161.28,161.56,244680.0
2021-08-18 14:35:00,161.55,161.56,161.32,161.4,119740.0,161.55,161.56,161.32,161.4,119740.0
2021-08-18 14:40:00,161.38,161.48,161.31,161.38,150320.0,161.38,161.48,161.31,161.38,150320.0
2021-08-18 14:45:00,161.38,161.39,161.16,161.32,170960.0,161.38,161.39,161.16,161.32,170960.0
2021-08-18 14:50:00,161.24,161.35,161.21,161.31,81060.0,161.24,161.35,161.21,161.31,81060.0
2021-08-18 14:55:00,161.39,161.48,161.36,161.43,73120.0,161.39,161.48,161.36,161.43,73120.0
2021-08-18 15:00:00,161.4,161.4,161.1,161.19,226540.0,161.4,161.4,161.1,161.19,226540.0
2021-08-18 15:05:00,161.17,161.19,161.03,161.07,153640.0,161.17,161.19,161.03,161.07,153640.0
2021-08-18 15:10:00,161.05,161.2,161.05,161.14,135280.0,161.05,161.2,161.05,161.14,135280.0
2021-08-18 15:15:00,161.11,161.14,161.01,161.06,93580.0,161.11,161.14,161.01,161.06,93580.0
2021-08-18 15:20:00,161.03,161.09,160.95,160.96,95580.0,161.03,161.09,160.95,160.96,95580.0
2021-08-18 15:25:00,160.97,161.1,160.85,160.88,273020.0,160.97,161.1,160.85,160.88,273020.0
2021-08-18 15:30:00,160.84,160.91,160.63,160.67,337060.0,160.84,160.91,160.63,160.67,337060.0
2021-08-18 15:35:00,160.63,160.9,160.6,160.81,258400.0,160.63,160.9,160.6,160.81,258400.0
2021-08-18 15:40:00,160.83,160.89,160.69,160.81,298900.0,160.83,160.89,160.69,160.81,298900.0
2021-08-18 15:45:00,160.86,160.91,160.26,160.28,556880.0,160.86,160.91,160.26,160.28,556880.0
2021-08-18 15:50:00,160.28,160.38,160.15,160.2,1259800.0,160.28,160.38,160.15,160.2,1259800.0
2021-08-18 15:55:00,160.23,160.29,160.0,160.06,1390460.0,160.23,160.29,160.0,160.06,1390460.0
2021-08-19 09:30:00,159.7,160.75,159.7,160.39,2216400.0,159.7,160.75,159.7,160.39,2216400.0
2021-08-19 09:35:00,160.39,160.94,160.3,160.55,893280.0,160.39,160.94,160.3,160.55,893280.0
2021-08-19 09:40:00,160.58,160.63,160.17,160.28,708600.0,160.58,160.63,160.17,160.28,708600.0
2021-08-19 09:45:00,160.21,160.68,160.04,160.24,990580.0,160.21,160.68,160.04,160.24,990580.0
2021-08-19 09:50:00,160.22,160.8,160.22,160.71,735380.0,160.22,160.8,160.22,160.71,735380.0
2021-08-19 09:55:00,160.75,160.8,160.3,160.4,441000.0,160.75,160.8,160.3,160.4,441000.0
2021-08-19 10:00:00,160.45,161.0,160.45,160.6,803260.0,160.45,161.0,160.45,160.6,803260.0
2021-08-19 10:05:00,160.59,161.1,160.58,160.95,486040.0,160.59,161.1,160.58,160.95,486040.0
2021-08-19 10:10:00,161.01,161.39,160.97,161.19,473440.0,161.01,161.39,160.97,161.19,473440.0
2021-08-19 10:15:00,161.25,161.55,161.04,161.3,862520.0,161.25,161.55,161.04,161.3,862520.0
2021-08-19 10:20:00,161.32,161.54,161.26,161.27,683860.0,161.32,161.54,161.26,161.27,683860.0
2021-08-19 10:25:00,161.33,161.41,161.11,161.36,194920.0,161.33,161.41,161.11,161.36,194920.0
2021-08-19 10:30:00,161.31,161.42,160.82,160.93,250520.0,161.31,161.42,160.82,160.93,250520.0
2021-08-19 10:35:00,160.98,161.0,160.56,160.63,312840.0,160.98,161.0,160.56,160.63,312840.0
2021-08-19 10:40:00,160.67,160.77,160.43,160.53,663680.0,160.67,160.77,160.43,160.53,663680.0
2021-08-19 10:45:00,160.45,160.49,160.37,160.49,302520.0,160.45,160.49,160.37,160.49,302520.0
2021-08-19 10:50:00,160.44,160.83,160.25,160.78,452400.0,160.44,160.83,160.25,160.78,452400.0
2021-08-19 10:55:00,160.8,161.2,160.8,161.1,537980.0,160.8,161.2,160.8,161.1,537980.0
2021-08-19 11:00:00,161.12,161.19,160.81,161.1,227300.0,161.12,161.19,160.81,161.1,227300.0
2021-08-19 11:05:00,161.17,161.17,160.77,160.86,262000.0,161.17,161.17,160.77,160.86,262000.0
2021-08-19 11:10:00,160.86,161.3,160.85,161.19,286660.0,160.86,161.3,160.85,161.19,286660.0
2021-08-19 11:15:00,161.13,161.35,160.91,161.28,336600.0,161.13,161.35,160.91,161.28,336600.0
2021-08-19 11:20:00,161.29,161.37,161.14,161.36,143720.0,161.29,161.37,161.14,161.36,143720.0
2021-08-19 11:25:00,161.34,161.45,161.24,161.28,288420.0,161.34,161.45,161.24,161.28,288420.0
2021-08-19 11:30:00,161.27,161.45,161.21,161.23,284380.0,161.27,161.45,161.21,161.23,284380.0
2021-08-19 11:35:00,161.27,161.41,161.24,161.38,173980.0,161.27,161.41,161.24,161.38,173980.0
2021-08-19 11:40:00,161.33,161.45,161.31,161.4,155020.0,161.33,161.45,161.31,161.4,155020.0
2021-08-19 11:45:00,161.44,161.65,161.43,161.51,362900.0,161.44,161.65,161.43,161.51,362900.0
2021-08-19 11:50:00,161.48,161.49,161.28,161.3,196320.0,161.48,161.49,161.28,161.3,196320.0
2021-08-19 11:55:00,161.31,161.45,161.26,161.34,138240.0,161.31,161.45,161.26,161.34,138240.0
2021-08-19 12:00:00,161.35,161.4,161.13,161.3,158080.0,161.35,161.4,161.13,161.3,158080.0
2021-08-19 12:05:00,161.34,161.35,160.9,161.0,238980.0,161.34,161.35,160.9,161.0,238980.0
2021-08-19 12:10:00,160.97,161.12,160.85,160.88,218680.0,160.97,161.12,160.85,160.88,218680.0
2021-08-19 12:15:00,160.84,161.0,160.84,160.97,123000.0,160.84,161.0,160.84,160.97,123000.0
2021-08-19 12:20:00,161.0,161.03,160.75,160.8,193600.0,161.0,161.03,160.75,160.8,193600.0
2021-08-19 12:25:00,160.79,160.87,160.7,160.78,127580.0,160.79,160.87,160.7,160.78,127580.0
2021-08-19 12:30:00,160.8,160.91,160.69,160.9,124980.0,160.8,160.91,160.69,160.9,124980.0
2021-08-19 12:35:00,160.93,160.98,160.81,160.97,192820.0,160.93,160.98,160.81,160.97,192820.0
2021-08-19 12:40:00,160.98,161.05,160.96,160.96,158540.0,160.98,161.05,160.96,160.96,158540.0
2021-08-19 12:45:00,160.94,161.05,160.92,161.0,80060.0,160.94,161.05,160.92,161.0,80060.0
2021-08-19 12:50:00,161.0,161.05,160.9,160.9,118060.0,161.0,161.05,160.9,160.9,118060.0
2021-08-19 12:55:00,160.93,160.96,160.75,160.82,77260.0,160.93,160.96,160.75,160.82,77260.0
2021-08-19 13:00:00,160.82,160.83,160.59,160.61,103280.0,160.82,160.83,160.59,160.61,103280.0
2021-08-19 13:05:00,160.63,160.63,160.2,160.2,435060.0,160.63,160.63,160.2,160.2,435060.0
2021-08-19 13:10:00,160.24,160.35,160.19,160.33,114760.0,160.24,160.35,160.19,160.33,114760.0
2021-08-19 13:15:00,160.35,160.44,160.25,160.3,245620.0,160.35,160.44,160.25,160.3,245620.0
2021-08-19 13:20:00,160.33,160.52,160.3,160.31,97100.0,160.33,160.52,160.3,160.31,97100.0
2021-08-19 13:25:00,160.32,160.35,160.17,160.26,209040.0,160.32,160.35,160.17,160.26,209040.0
2021-08-19 13:30:00,160.21,160.33,160.16,160.33,155940.0,160.21,160.33,160.16,160.33,155940.0
2021-08-19 13:35:00,160.34,160.34,160.09,160.25,158100.0,160.34,160.34,160.09,160.25,158100.0
2021-08-19 13:40:00,160.2,160.3,160.0,160.11,152880.0,160.2,160.3,160.0,160.11,152880.0
2021-08-19 13:45:00,160.15,160.15,160.0,160.05,235840.0,160.15,160.15,160.0,160.05,235840.0
2021-08-19 13:50:00,160.09,160.25,160.05,160.1,182760.0,160.09,160.25,160.05,160.1,182760.0
2021-08-19 13:55:00,160.06,160.07,159.97,159.99,191720.0,160.06,160.07,159.97,159.99,191720.0
2021-08-19 14:00:00,159.98,160.08,159.74,159.74,309300.0,159.98,160.08,159.74,159.74,309300.0
2021-08-19 14:05:00,159.74,159.89,159.65,159.69,323140.0,159.74,159.89,159.65,159.69,323140.0
2021-08-19 14:10:00,159.67,159.89,159.66,159.76,199340.0,159.67,159.89,159.66,159.76,199340.0
2021-08-19 14:15:00,159.74,159.78,159.45,159.54,351820.0,159.74,159.78,159.45,159.54,351820.0
2021-08-19 14:20:00,159.54,159.75,159.49,159.74,289640.0,159.54,159.75,159.49,159.74,289640.0
2021-08-19 14:25:00,159.73,159.84,159.3,159.3,283880.0,159.73,159.84,159.3,159.3,283880.0
2021-08-19 14:30:00,159.3,159.35,159.12,159.2,421800.0,159.3,159.35,159.12,159.2,421800.0
2021-08-19 14:35:00,159.2,159.51,159.17,159.35,628420.0,159.2,159.51,159.17,159.35,628420.0
2021-08-19 14:40:00,159.35,159.49,159.19,159.41,294300.0,159.35,159.49,159.19,159.41,294300.0
2021-08-19 14:45:00,159.39,159.54,159.25,159.42,154020.0,159.39,159.54,159.25,159.42,154020.0
2021-08-19 14:50:00,159.35,159.74,159.2,159.63,246640.0,159.35,159.74,159.2,159.63,246640.0
2021-08-19 14:55:00,159.65,159.71,159.54,159.71,130780.0,159.65,159.71,159.54,159.71,130780.0
2021-08-19 15:00:00,159.74,159.84,159.72,159.82,266200.0,159.74,159.84,159.72,159.82,266200.0
2021-08-19 15:05:00,159.8,159.9,159.68,159.86,184940.0,159.8,159.9,159.68,159.86,184940.0
2021-08-19 15:10:00,159.83,159.92,159.65,159.7,239020.0,159.83,159.92,159.65,159.7,239020.0
2021-08-19 15:15:00,159.7,159.85,159.6,159.7,137800.0,159.7,159.85,159.6,159.7,137800.0
2021-08-19 15:20:00,159.72,159.84,159.69,159.78,121500.0,159.72,159.84,159.69,159.78,121500.0
2021-08-19 15:25:00,159.78,159.98,159.75,159.94,186220.0,159.78,159.98,159.75,159.94,186220.0
2021-08-19 15:30:00,159.97,159.99,159.72,159.94,305640.0,159.97,159.99,159.72,159.94,305640.0
2021-08-19 15:35:00,159.94,160.0,159.55,159.62,322760.0,159.94,160.0,159.55,159.62,322760.0
2021-08-19 15:40:00,159.62,159.65,159.5,159.65,530940.0,159.62,159.65,159.5,159.65,530940.0
2021-08-19 15:45:00,159.62,159.62,159.38,159.45,328780.0,159.62,159.62,159.38,159.45,328780.0
2021-08-19 15:50:00,159.41,159.57,159.16,159.27,754300.0,159.41,159.57,159.16,159.27,754300.0
2021-08-19 15:55:00,159.29,159.39,159.23,159.32,1243280.0,159.29,159.39,159.23,159.32,1243280.0
2021-08-20 09:30:00,159.85,160.2,159.51,159.85,2436000.0,159.85,160.2,159.51,159.85,2436000.0
2021-08-20 09:35:00,159.86,160.06,159.4,159.5,1171680.0,159.86,160.06,159.4,159.5,1171680.0
2021-08-20 09:40:00,159.49,159.51,158.86,158.89,896220.0,159.49,159.51,158.86,158.89,896220.0
2021-08-20 09:45:00,158.91,159.44,158.79,159.11,589760.0,158.91,159.44,158.79,159.11,589760.0
2021-08-20 09:50:00,159.14,159.88,159.14,159.68,454940.0,159.14,159.88,159.14,159.68,454940.0
2021-08-20 09:55:00,159.77,159.79,159.56,159.61,259040.0,159.77,159.79,159.56,159.61,259040.0
2021-08-20 10:00:00,159.62,159.9,159.56,159.86,591320.0,159.62,159.9,159.56,159.86,591320.0
2021-08-20 10:05:00,159.92,160.39,159.77,160.11,655080.0,159.92,160.39,159.77,160.11,655080.0
2021-08-20 10:10:00,160.08,160.16,159.85,159.87,237400.0,160.08,160.16,159.85,159.87,237400.0
2021-08-20 10:15:00,159.9,160.18,159.86,160.14,280500.0,159.9,160.18,159.86,160.14,280500.0
2021-08-20 10:20:00,160.17,160.21,159.95,160.12,329340.0,160.17,160.21,159.95,160.12,329340.0
2021-08-20 10:25:00,160.1,160.16,159.86,159.93,360180.0,160.1,160.16,159.86,159.93,360180.0
2021-08-20 10:30:00,159.96,160.03,159.69,159.85,268900.0,159.96,160.03,159.69,159.85,268900.0
2021-08-20 10:35:00,159.93,160.06,159.75,159.84,146900.0,159.93,160.06,159.75,159.84,146900.0
2021-08-20 10:40:00,159.89,159.94,159.75,159.81,162040.0,159.89,159.94,159.75,159.81,162040.0
2021-08-20 10:45:00,159.78,159.99,159.76,159.9,178820.0,159.78,159.99,159.76,159.9,178820.0
2021-08-20 10:50:00,159.88,159.97,159.66,159.9,296620.0,159.88,159.97,159.66,159.9,296620.0
2021-08-20 10:55:00,159.92,160.03,159.88,159.97,249800.0,159.92,160.03,159.88,159.97,249800.0
2021-08-20 11:00:00,160.0,160.12,159.95,160.01,192880.0,160.0,160.12,159.95,160.01,192880.0
2021-08-20 11:05:00,160.04,160.04,159.83,159.93,274980.0,160.04,160.04,159.83,159.93,274980.0
2021-08-20 11:10:00,159.93,160.05,159.92,159.99,113400.0,159.93,160.05,159.92,159.99,113400.0
2021-08-20 11:15:00,160.02,160.02,159.82,159.85,162940.0,160.02,160.02,159.82,159.85,162940.0
2021-08-20 11:20:00,159.87,159.92,159.72,159.74,163020.0,159.87,159.92,159.72,159.74,163020.0
2021-08-20 11:25:00,159.78,159.82,159.58,159.65,169600.0,159.78,159.82,159.58,159.65,169600.0
2021-08-20 11:30:00,159.64,159.69,159.41,159.51,283040.0,159.64,159.69,159.41,159.51,283040.0
2021-08-20 11:35:00,159.56,159.56,159.2,159.25,302340.0,159.56,159.56,159.2,159.25,302340.0
2021-08-20 11:40:00,159.22,159.28,159.11,159.25,346220.0,159.22,159.28,159.11,159.25,346220.0
2021-08-20 11:45:00,159.23,159.27,159.08,159.13,330280.0,159.23,159.27,159.08,159.13,330280.0
2021-08-20 11:50:00,159.11,159.2,158.94,158.96,269560.0,159.11,159.2,158.94,158.96,269560.0
2021-08-20 11:55:00,158.9,158.93,158.79,158.89,412620.0,158.9,158.93,158.79,158.89,412620.0
2021-08-20 12:00:00,158.92,159.15,158.8,159.11,423080.0,158.92,159.15,158.8,159.11,423080.0
2021-08-20 12:05:00,159.17,159.29,159.0,159.06,740140.0,159.17,159.29,159.0,159.06,740140.0
2021-08-20 12:10:00,159.05,159.05,158.9,158.96,234540.0,159.05,159.05,158.9,158.96,234540.0
2021-08-20 12:15:00,158.97,159.16,158.92,159.11,403620.0,158.97,159.16,158.92,159.11,403620.0
2021-08-20 12:20:00,159.11,159.15,158.93,158.98,863440.0,159.11,159.15,158.93,158.98,863440.0
2021-08-20 12:25:00,159.0,159.14,158.9,159.12,641020.0,159.0,159.14,158.9,159.12,641020.0
2021-08-20 12:30:00,159.15,159.31,159.15,159.28,570260.0,159.15,159.31,159.15,159.28,570260.0
2021-08-20 12:35:00,159.29,159.33,159.17,159.2,623540.0,159.29,159.33,159.17,159.2,623540.0
2021-08-20 12:40:00,159.2,159.2,159.0,159.17,110740.0,159.2,159.2,159.0,159.17,110740.0
2021-08-20 12:45:00,159.19,159.38,159.11,159.3,471600.0,159.19,159.38,159.11,159.3,471600.0
2021-08-20 12:50:00,159.32,159.32,159.22,159.26,507460.0,159.32,159.32,159.22,159.26,507460.0
2021-08-20 12:55:00,159.29,159.33,159.1,159.21,203120.0,159.29,159.33,159.1,159.21,203120.0
2021-08-20 13:00:00,159.2,159.25,159.12,159.2,99180.0,159.2,159.25,159.12,159.2,99180.0
2021-08-20 13:05:00,159.17,159.3,159.17,159.3,128780.0,159.17,159.3,159.17,159.3,128780.0
2021-08-20 13:10:00,159.28,159.42,159.28,159.42,142960.0,159.28,159.42,159.28,159.42,142960.0
2021-08-20 13:15:00,159.43,159.43,159.37,159.4,180700.0,159.43,159.43,159.37,159.4,180700.0
2021-08-20 13:20:00,159.39,159.45,159.31,159.36,103660.0,159.39,159.45,159.31,159.36,103660.0
2021-08-20 13:25:00,159.37,159.39,159.28,159.31,70260.0,159.37,159.39,159.28,159.31,70260.0
2021-08-20 13:30:00,159.32,159.38,159.25,159.25,110220.0,159.32,159.38,159.25,159.25,110220.0
2021-08-20 13:35:00,159.26,159.26,159.1,159.14,176640.0,159.26,159.26,159.1,159.14,176640.0
2021-08-20 13:40:00,159.12,159.23,159.12,159.19,111380.0,159.12,159.23,159.12,159.19,111380.0
2021-08-20 13:45:00,159.18,159.22,159.1,159.13,100020.0,159.18,159.22,159.1,159.13,100020.0
2021-08-20 13:50:00,159.15,159.18,159.1,159.14,162100.0,159.15,159.18,159.1,159.14,162100.0
2021-08-20 13:55:00,159.12,159.23,159.1,159.21,88520.0,159.12,159.23,159.1,159.21,88520.0
2021-08-20 14:00:00,159.21,159.31,159.21,159.31,140860.0,159.21,159.31,159.21,159.31,140860.0
2021-08-20 14:05:00,159.27,159.38,159.25,159.37,256320.0,159.27,159.38,159.25,159.37,256320.0
2021-08-20 14:10:00,159.38,159.4,159.27,159.36,141300.0,159.38,159.4,159.27,159.36,141300.0
2021-08-20 14:15:00,159.35,159.44,159.29,159.39,132700.0,159.35,159.44,159.29,159.39,132700.0
2021-08-20 14:20:00,159.39,159.46,159.36,159.37,217600.0,159.39,159.46,159.36,159.37,217600.0
2021-08-20 14:25:00,159.39,159.48,159.35,159.4,159420.0,159.39,159.48,159.35,159.4,159420.0
2021-08-20 14:30:00,159.39,159.39,159.05,159.13,235760.0,159.39,159.39,159.05,159.13,235760.0
2021-08-20 14:35:00,159.12,159.22,159.03,159.17,297420.0,159.12,159.22,159.03,159.17,297420.0
2021-08-20 14:40:00,159.14,159.27,159.12,159.19,181820.0,159.14,159.27,159.12,159.19,181820.0
2021-08-20 14:45:00,159.18,159.22,159.12,159.18,117920.0,159.18,159.22,159.12,159.18,117920.0
2021-08-20 14:50:00,159.17,159.2,159.14,159.2,98380.0,159.17,159.2,159.14,159.2,98380.0
2021-08-20 14:55:00,159.18,159.24,159.15,159.15,166980.0,159.18,159.24,159.15,159.15,166980.0
2021-08-20 15:00:00,159.15,159.25,159.15,159.16,216940.0,159.15,159.25,159.15,159.16,216940.0
2021-08-20 15:05:00,159.15,159.19,159.1,159.12,262160.0,159.15,159.19,159.1,159.12,262160.0
2021-08-20 15:10:00,159.12,159.12,159.02,159.08,241300.0,159.12,159.12,159.02,159.08,241300.0
2021-08-20 15:15:00,159.07,159.22,159.07,159.15,284920.0,159.07,159.22,159.07,159.15,284920.0
2021-08-20 15:20:00,159.13,159.19,159.1,159.18,302560.0,159.13,159.19,159.1,159.18,302560.0
2021-08-20 15:25:00,159.17,159.22,159.12,159.22,190420.0,159.17,159.22,159.12,159.22,190420.0
2021-08-20 15:30:00,159.23,159.41,159.23,159.41,389320.0,159.23,159.41,159.23,159.41,389320.0
2021-08-20 15:35:00,159.42,159.6,159.39,159.57,392560.0,159.42,159.6,159.39,159.57,392560.0
2021-08-20 15:40:00,159.58,159.58,159.41,159.51,258580.0,159.58,159.58,159.41,159.51,258580.0
2021-08-20 15:45:00,159.54,159.54,159.44,159.52,375840.0,159.54,159.54,159.44,159.52,375840.0
2021-08-20 15:50:00,159.6,159.94,159.6,159.86,833060.0,159.6,159.94,159.6,159.86,833060.0
2021-08-20 15:55:00,159.84,160.07,159.8,159.95,1249900.0,159.84,160.07,159.8,159.95,1249900.0
2021-08-23 09:30:00,160.6,161.25,160.5,160.64,1975740.0,160.6,161.25,160.5,160.64,1975740.0
2021-08-23 09:35:00,160.64,161.09,160.56,161.05,721140.0,160.64,161.09,160.56,161.05,721140.0
2021-08-23 09:40:00,161.11,161.16,160.79,161.14,477340.0,161.11,161.16,160.79,161.14,477340.0
2021-08-23 09:45:00,161.15,161.84,161.09,161.82,927500.0,161.15,161.84,161.09,161.82,927500.0
2021-08-23 09:50:00,161.8,162.38,161.79,162.38,652320.0,161.8,162.38,161.79,162.38,652320.0
2021-08-23 09:55:00,162.38,162.59,161.96,162.2,640420.0,162.38,162.59,161.96,162.2,640420.0
2021-08-23 10:00:00,162.14,162.71,162.07,162.6,817760.0,162.14,162.71,162.07,162.6,817760.0
2021-08-23 10:05:00,162.62,162.75,162.41,162.67,682340.0,162.62,162.75,162.41,162.67,682340.0
2021-08-23 10:10:00,162.63,162.66,162.4,162.48,438220.0,162.63,162.66,162.4,162.48,438220.0
2021-08-23 10:15:00,162.51,162.54,162.18,162.34,219800.0,162.51,162.54,162.18,162.34,219800.0
2021-08-23 10:20:00,162.37,162.72,162.37,162.64,516200.0,162.37,162.72,162.37,162.64,516200.0
2021-08-23 10:25:00,162.65,162.74,162.5,162.54,429900.0,162.65,162.74,162.5,162.54,429900.0
2021-08-23 10:30:00,162.58,162.67,162.43,162.51,290540.0,162.58,162.67,162.43,162.51,290540.0
2021-08-23 10:35:00,162.6,162.62,162.33,162.51,139740.0,162.6,162.62,162.33,162.51,139740.0
2021-08-23 10:40:00,162.56,162.57,162.33,162.37,147300.0,162.56,162.57,162.33,162.37,147300.0
2021-08-23 10:45:00,162.37,162.44,162.18,162.18,321120.0,162.37,162.44,162.18,162.18,321120.0
2021-08-23 10:50:00,162.22,162.36,162.12,162.3,474120.0,162.22,162.36,162.12,162.3,474120.0
2021-08-23 10:55:00,162.3,162.69,162.3,162.68,369500.0,162.3,162.69,162.3,162.68,369500.0
2021-08-23 11:00:00,162.69,162.82,162.61,162.75,509800.0,162.69,162.82,162.61,162.75,509800.0
2021-08-23 11:05:00,162.76,162.76,162.46,162.46,251300.0,162.76,162.76,162.46,162.46,251300.0
2021-08-23 11:10:00,162.45,162.9,162.3,162.87,332940.0,162.45,162.9,162.3,162.87,332940.0
2021-08-23 11:15:00,162.9,162.95,162.77,162.84,376980.0,162.9,162.95,162.77,162.84,376980.0
2021-08-23 11:20:00,162.78,162.92,162.7,162.9,231380.0,162.78,162.92,162.7,162.9,231380.0
2021-08-23 11:25:00,162.94,163.0,162.8,162.84,186880.0,162.94,163.0,162.8,162.84,186880.0
2021-08-23 11:30:00,162.88,162.99,162.87,162.94,272640.0,162.88,162.99,162.87,162.94,272640.0
2021-08-23 11:35:00,162.9,163.31,162.85,163.29,435920.0,162.9,163.31,162.85,163.29,435920.0
2021-08-23 11:40:00,163.28,163.39,163.24,163.3,374200.0,163.28,163.39,163.24,163.3,374200.0
2021-08-23 11:45:00,163.3,163.43,163.29,163.38,309580.0,163.3,163.43,163.29,163.38,309580.0
2021-08-23 11:50:00,163.35,163.6,163.3,163.38,285280.0,163.35,163.6,163.3,163.38,285280.0
2021-08-23 11:55:00,163.38,163.55,163.36,163.48,158780.0,163.38,163.55,163.36,163.48,158780.0
2021-08-23 12:00:00,163.47,163.61,163.36,163.36,239380.0,163.47,163.61,163.36,163.36,239380.0
2021-08-23 12:05:00,163.4,163.47,163.25,163.35,164700.0,163.4,163.47,163.25,163.35,164700.0
2021-08-23 12:10:00,163.38,163.5,163.15,163.15,264360.0,163.38,163.5,163.15,163.15,264360.0
2021-08-23 12:15:00,163.2,163.29,163.09,163.2,188520.0,163.2,163.29,163.09,163.2,188520.0
2021-08-23 12:20:00,163.19,163.38,163.15,163.33,132440.0,163.19,163.38,163.15,163.33,132440.0
2021-08-23 12:25:00,163.37,163.51,163.37,163.48,199180.0,163.37,163.51,163.37,163.48,199180.0
2021-08-23 12:30:00,163.55,163.7,163.54,163.58,251300.0,163.55,163.7,163.54,163.58,251300.0
2021-08-23 12:35:00,163.58,163.71,163.56,163.65,129360.0,163.58,163.71,163.56,163.65,129360.0
2021-08-23 12:40:00,163.65,163.73,163.6,163.71,80160.0,163.65,163.73,163.6,163.71,80160.0
2021-08-23 12:45:00,163.7,163.74,163.62,163.64,198300.0,163.7,163.74,163.62,163.64,198300.0
2021-08-23 12:50:00,163.65,163.73,163.64,163.71,167020.0,163.65,163.73,163.64,163.71,167020.0
2021-08-23 12:55:00,163.7,163.86,163.65,163.82,280100.0,163.7,163.86,163.65,163.82,280100.0
2021-08-23 13:00:00,163.86,163.98,163.71,163.95,216960.0,163.86,163.98,163.71,163.95,216960.0
2021-08-23 13:05:00,163.95,164.05,163.7,163.71,534120.0,163.95,164.05,163.7,163.71,534120.0
2021-08-23 13:10:00,163.74,163.83,163.65,163.67,219660.0,163.74,163.83,163.65,163.67,219660.0
2021-08-23 13:15:00,163.69,163.8,163.6,163.69,143000.0,163.69,163.8,163.6,163.69,143000.0
2021-08-23 13:20:00,163.7,163.74,163.61,163.72,94720.0,163.7,163.74,163.61,163.72,94720.0
2021-08-23 13:25:00,163.68,163.71,163.48,163.59,230220.0,163.68,163.71,163.48,163.59,230220.0
2021-08-23 13:30:00,163.63,163.68,163.57,163.62,101360.0,163.63,163.68,163.57,163.62,101360.0
2021-08-23 13:35:00,163.65,163.65,163.43,163.48,164700.0,163.65,163.65,163.43,163.48,164700.0
2021-08-23 13:40:00,163.5,163.58,163.46,163.49,143240.0,163.5,163.58,163.46,163.49,143240.0
2021-08-23 13:45:00,163.46,163.52,163.43,163.48,141360.0,163.46,163.52,163.43,163.48,141360.0
2021-08-23 13:50:00,163.5,163.58,163.5,163.58,73440.0,163.5,163.58,163.5,163.58,73440.0
2021-08-23 13:55:00,163.59,163.61,163.41,163.46,119920.0,163.59,163.61,163.41,163.46,119920.0
2021-08-23 14:00:00,163.47,163.55,163.35,163.46,159360.0,163.47,163.55,163.35,163.46,159360.0
2021-08-23 14:05:00,163.49,163.61,163.49,163.59,97120.0,163.49,163.61,163.49,163.59,97120.0
2021-08-23 14:10:00,163.6,163.72,163.57,163.59,171200.0,163.6,163.72,163.57,163.59,171200.0
2021-08-23 14:15:00,163.63,163.84,163.62,163.84,131440.0,163.63,163.84,163.62,163.84,131440.0
2021-08-23 14:20:00,163.82,163.85,163.68,163.68,144140.0,163.82,163.85,163.68,163.68,144140.0
2021-08-23 14:25:00,163.69,163.81,163.66,163.75,71260.0,163.69,163.81,163.66,163.75,71260.0
2021-08-23 14:30:00,163.75,163.85,163.75,163.75,126160.0,163.75,163.85,163.75,163.75,126160.0
2021-08-23 14:35:00,163.75,163.92,163.75,163.83,165760.0,163.75,163.92,163.75,163.83,165760.0
2021-08-23 14:40:00,163.87,163.92,163.78,163.8,104320.0,163.87,163.92,163.78,163.8,104320.0
2021-08-23 14:45:00,163.76,163.92,163.76,163.83,120600.0,163.76,163.92,163.76,163.83,120600.0
2021-08-23 14:50:00,163.84,163.86,163.63,163.69,151960.0,163.84,163.86,163.63,163.69,151960.0
2021-08-23 14:55:00,163.72,163.8,163.59,163.61,133360.0,163.72,163.8,163.59,163.61,133360.0
2021-08-23 15:00:00,163.61,163.7,163.55,163.69,195400.0,163.61,163.7,163.55,163.69,195400.0
2021-08-23 15:05:00,163.69,163.82,163.64,163.73,200580.0,163.69,163.82,163.64,163.73,200580.0
2021-08-23 15:10:00,163.74,163.83,163.52,163.6,268380.0,163.74,163.83,163.52,163.6,268380.0
2021-08-23 15:15:00,163.62,163.66,163.44,163.44,193580.0,163.62,163.66,163.44,163.44,193580.0
2021-08-23 15:20:00,163.47,163.47,163.3,163.35,555320.0,163.47,163.47,163.3,163.35,555320.0
2021-08-23 15:25:00,163.35,163.6,163.35,163.52,422080.0,163.35,163.6,163.35,163.52,422080.0
2021-08-23 15:30:00,163.52,163.66,163.42,163.51,364780.0,163.52,163.66,163.42,163.51,364780.0
2021-08-23 15:35:00,163.53,163.59,163.43,163.45,284380.0,163.53,163.59,163.43,163.45,284380.0
2021-08-23 15:40:00,163.43,163.48,163.33,163.47,477880.0,163.43,163.48,163.33,163.47,477880.0
2021-08-23 15:45:00,163.45,163.46,163.26,163.29,532340.0,163.45,163.46,163.26,163.29,532340.0
2021-08-23 15:50:00,163.31,163.49,163.31,163.45,638580.0,163.31,163.49,163.31,163.45,638580.0
2021-08-23 15:55:00,163.46,163.46,163.22,163.3,1181420.0,163.46,163.46,163.22,163.3,1181420.0
2021-08-24 09:30:00,164.0,164.89,164.0,164.18,2090020.0,164.0,164.89,164.0,164.18,2090020.0
2021-08-24 09:35:00,164.1,164.62,163.73,164.38,818580.0,164.1,164.62,163.73,164.38,818580.0
2021-08-24 09:40:00,164.33,164.66,164.22,164.59,452980.0,164.33,164.66,164.22,164.59,452980.0
2021-08-24 09:45:00,164.59,164.64,164.27,164.36,246620.0,164.59,164.64,164.27,164.36,246620.0
2021-08-24 09:50:00,164.34,164.45,163.8,163.99,367820.0,164.34,164.45,163.8,163.99,367820.0
2021-08-24 09:55:00,164.0,164.31,163.92,164.13,463980.0,164.0,164.31,163.92,164.13,463980.0
2021-08-24 10:00:00,164.06,164.42,164.01,164.4,249220.0,164.06,164.42,164.01,164.4,249220.0
2021-08-24 10:05:00,164.42,164.63,164.31,164.6,404100.0,164.42,164.63,164.31,164.6,404100.0
2021-08-24 10:10:00,164.6,164.6,164.25,164.33,250740.0,164.6,164.6,164.25,164.33,250740.0
2021-08-24 10:15:00,164.34,164.64,164.34,164.55,199320.0,164.34,164.64,164.34,164.55,199320.0
2021-08-24 10:20:00,164.55,165.0,164.54,164.91,485380.0,164.55,165.0,164.54,164.91,485380.0
2021-08-24 10:25:00,164.88,165.09,164.83,165.04,437860.0,164.88,165.09,164.83,165.04,437860.0
2021-08-24 10:30:00,165.05,165.14,164.93,164.98,481160.0,165.05,165.14,164.93,164.98,481160.0
2021-08-24 10:35:00,164.99,165.15,164.88,165.11,278000.0,164.99,165.15,164.88,165.11,278000.0
2021-08-24 10:40:00,165.09,165.47,165.09,165.4,681260.0,165.09,165.47,165.09,165.4,681260.0
2021-08-24 10:45:00,165.4,165.42,165.06,165.38,570460.0,165.4,165.42,165.06,165.38,570460.0
2021-08-24 10:50:00,165.38,165.45,165.06,165.13,295100.0,165.38,165.45,165.06,165.13,295100.0
2021-08-24 10:55:00,165.23,165.35,165.17,165.34,205260.0,165.23,165.35,165.17,165.34,205260.0
2021-08-24 11:00:00,165.33,165.5,165.28,165.29,215500.0,165.33,165.5,165.28,165.29,215500.0
2021-08-24 11:05:00,165.29,165.52,165.29,165.35,157660.0,165.29,165.52,165.29,165.35,157660.0
2021-08-24 11:10:00,165.37,165.55,165.34,165.51,199580.0,165.37,165.55,165.34,165.51,199580.0
2021-08-24 11:15:00,165.51,165.55,165.4,165.49,195300.0,165.51,165.55,165.4,165.49,195300.0
2021-08-24 11:20:00,165.48,165.48,165.21,165.25,342060.0,165.48,165.48,165.21,165.25,342060.0
2021-08-24 11:25:00,165.21,165.28,165.11,165.19,301200.0,165.21,165.28,165.11,165.19,301200.0
2021-08-24 11:30:00,165.16,165.26,165.0,165.02,257920.0,165.16,165.26,165.0,165.02,257920.0
2021-08-24 11:35:00,165.04,165.15,165.04,165.13,92400.0,165.04,165.15,165.04,165.13,92400.0
2021-08-24 11:40:00,165.13,165.26,165.09,165.2,155200.0,165.13,165.26,165.09,165.2,155200.0
2021-08-24 11:45:00,165.17,165.17,165.05,165.08,136600.0,165.17,165.17,165.05,165.08,136600.0
2021-08-24 11:50:00,165.1,165.21,165.06,165.19,122980.0,165.1,165.21,165.06,165.19,122980.0
2021-08-24 11:55:00,165.16,165.45,165.16,165.37,198300.0,165.16,165.45,165.16,165.37,198300.0
2021-08-24 12:00:00,165.38,165.45,165.22,165.33,141320.0,165.38,165.45,165.22,165.33,141320.0
2021-08-24 12:05:00,165.34,165.38,165.3,165.37,45480.0,165.34,165.38,165.3,165.37,45480.0
2021-08-24 12:10:00,165.34,165.38,165.23,165.26,80620.0,165.34,165.38,165.23,165.26,80620.0
2021-08-24 12:15:00,165.24,165.24,164.97,164.99,201300.0,165.24,165.24,164.97,164.99,201300.0
2021-08-24 12:20:00,164.95,165.03,164.91,165.03,184140.0,164.95,165.03,164.91,165.03,184140.0
2021-08-24 12:25:00,164.99,165.01,164.8,164.81,227600.0,164.99,165.01,164.8,164.81,227600.0
2021-08-24 12:30:00,164.76,164.89,164.64,164.88,167940.0,164.76,164.89,164.64,164.88,167940.0
2021-08-24 12:35:00,164.86,164.92,164.77,164.85,108200.0,164.86,164.92,164.77,164.85,108200.0
2021-08-24 12:40:00,164.85,164.95,164.82,164.94,73360.0,164.85,164.95,164.82,164.94,73360.0
2021-08-24 12:45:00,164.94,164.98,164.86,164.89,64080.0,164.94,164.98,164.86,164.89,64080.0
2021-08-24 12:50:00,164.95,165.14,164.95,165.09,156860.0,164.95,165.14,164.95,165.09,156860.0
2021-08-24 12:55:00,165.12,165.18,165.0,165.01,68320.0,165.12,165.18,165.0,165.01,68320.0
2021-08-24 13:00:00,165.03,165.25,165.01,165.11,127520.0,165.03,165.25,165.01,165.11,127520.0
2021-08-24 13:05:00,165.12,165.15,165.08,165.1,53400.0,165.12,165.15,165.08,165.1,53400.0
2021-08-24 13:10:00,165.11,165.11,164.97,164.97,75820.0,165.11,165.11,164.97,164.97,75820.0
2021-08-24 13:15:00,164.97,165.09,164.97,165.09,71560.0,164.97,165.09,164.97,165.09,71560.0
2021-08-24 13:20:00,165.11,165.21,165.07,165.15,87320.0,165.11,165.21,165.07,165.15,87320.0
2021-08-24 13:25:00,165.08,165.15,165.03,165.11,63620.0,165.08,165.15,165.03,165.11,63620.0
2021-08-24 13:30:00,165.09,165.16,165.08,165.16,185180.0,165.09,165.16,165.08,165.16,185180.0
2021-08-24 13:35:00,165.21,165.28,165.08,165.15,81560.0,165.21,165.28,165.08,165.15,81560.0
2021-08-24 13:40:00,165.14,165.22,165.1,165.22,95040.0,165.14,165.22,165.1,165.22,95040.0
2021-08-24 13:45:00,165.21,165.25,165.16,165.2,57020.0,165.21,165.25,165.16,165.2,57020.0
2021-08-24 13:50:00,165.16,165.2,165.1,165.18,60280.0,165.16,165.2,165.1,165.18,60280.0
2021-08-24 13:55:00,165.22,165.22,164.87,164.87,122960.0,165.22,165.22,164.87,164.87,122960.0
2021-08-24 14:00:00,164.86,164.95,164.8,164.89,217920.0,164.86,164.95,164.8,164.89,217920.0
2021-08-24 14:05:00,164.93,165.02,164.92,164.98,196260.0,164.93,165.02,164.92,164.98,196260.0
2021-08-24 14:10:00,164.98,165.05,164.95,165.04,69120.0,164.98,165.05,164.95,165.04,69120.0
2021-08-24 14:15:00,165.05,165.2,165.05,165.15,94400.0,165.05,165.2,165.05,165.15,94400.0
2021-08-24 14:20:00,165.14,165.26,165.13,165.21,135860.0,165.14,165.26,165.13,165.21,135860.0
2021-08-24 14:25:00,165.23,165.27,165.19,165.24,126440.0,165.23,165.27,165.19,165.24,126440.0
2021-08-24 14:30:00,165.24,165.29,165.23,165.24,85420.0,165.24,165.29,165.23,165.24,85420.0
2021-08-24 14:35:00,165.28,165.3,165.22,165.26,173660.0,165.28,165.3,165.22,165.26,173660.0
2021-08-24 14:40:00,165.26,165.4,165.23,165.4,167900.0,165.26,165.4,165.23,165.4,167900.0
2021-08-24 14:45:00,165.4,165.43,165.27,165.39,153080.0,165.4,165.43,165.27,165.39,153080.0
2021-08-24 14:50:00,165.37,165.44,165.32,165.44,104060.0,165.37,165.44,165.32,165.44,104060.0
2021-08-24 14:55:00,165.44,165.55,165.4,165.54,338680.0,165.44,165.55,165.4,165.54,338680.0
2021-08-24 15:00:00,165.54,165.58,165.45,165.55,260500.0,165.54,165.58,165.45,165.55,260500.0
2021-08-24 15:05:00,165.56,165.62,165.46,165.55,260060.0,165.56,165.62,165.46,165.55,260060.0
2021-08-24 15:10:00,165.6,165.78,165.6,165.68,293420.0,165.6,165.78,165.6,165.68,293420.0
2021-08-24 15:15:00,165.68,165.68,165.53,165.54,142340.0,165.68,165.68,165.53,165.54,142340.0
2021-08-24 15:20:00,165.54,165.54,165.46,165.5,125840.0,165.54,165.54,165.46,165.5,125840.0
2021-08-24 15:25:00,165.51,165.54,165.45,165.53,140220.0,165.51,165.54,165.45,165.53,140220.0
2021-08-24 15:30:00,165.54,165.59,165.43,165.49,213720.0,165.54,165.59,165.43,165.49,213720.0
2021-08-24 15:35:00,165.47,165.58,165.46,165.51,168100.0,165.47,165.58,165.46,165.51,168100.0
2021-08-24 15:40:00,165.53,165.54,165.28,165.31,202160.0,165.53,165.54,165.28,165.31,202160.0
2021-08-24 15:45:00,165.28,165.31,165.2,165.22,236000.0,165.28,165.31,165.2,165.22,236000.0
2021-08-24 15:50:00,165.22,165.39,165.21,165.29,577760.0,165.22,165.39,165.21,165.29,577760.0
2021-08-24 15:55:00,165.27,165.39,165.1,165.3,737020.0,165.27,165.39,165.1,165.3,737020.0
2021-08-25 09:30:00,165.49,165.83,165.34,165.61,1018020.0,165.49,165.83,165.34,165.61,1018020.0
2021-08-25 09:35:00,165.64,166.05,165.6,165.89,593860.0,165.64,166.05,165.6,165.89,593860.0
2021-08-25 09:40:00,165.88,165.89,165.32,165.46,374800.0,165.88,165.89,165.32,165.46,374800.0
2021-08-25 09:45:00,165.5,165.53,165.02,165.18,478420.0,165.5,165.53,165.02,165.18,478420.0
2021-08-25 09:50:00,165.05,165.11,164.69,164.73,423520.0,165.05,165.11,164.69,164.73,423520.0
2021-08-25 09:55:00,164.76,164.93,164.55,164.66,355620.0,164.76,164.93,164.55,164.66,355620.0
2021-08-25 10:00:00,164.67,164.95,164.56,164.77,365220.0,164.67,164.95,164.56,164.77,365220.0
2021-08-25 10:05:00,164.8,164.89,164.5,164.6,242660.0,164.8,164.89,164.5,164.6,242660.0
2021-08-25 10:10:00,164.65,164.93,164.62,164.88,189500.0,164.65,164.93,164.62,164.88,189500.0
2021-08-25 10:15:00,164.87,165.18,164.78,165.01,243300.0,164.87,165.18,164.78,165.01,243300.0
2021-08-25 10:20:00,165.04,165.27,164.89,164.94,250720.0,165.04,165.27,164.89,164.94,250720.0
2021-08-25 10:25:00,164.92,164.92,164.7,164.85,184440.0,164.92,164.92,164.7,164.85,184440.0
2021-08-25 10:30:00,164.9,165.05,164.77,164.98,229820.0,164.9,165.05,164.77,164.98,229820.0
2021-08-25 10:35:00,165.04,165.05,164.83,164.99,350380.0,165.04,165.05,164.83,164.99,350380.0
2021-08-25 10:40:00,164.99,165.01,164.72,165.0,193400.0,164.99,165.01,164.72,165.0,193400.0
2021-08-25 10:45:00,164.94,165.06,164.85,164.86,159700.0,164.94,165.06,164.85,164.86,159700.0
2021-08-25 10:50:00,164.82,165.05,164.82,165.05,69060.0,164.82,165.05,164.82,165.05,69060.0
2021-08-25 10:55:00,165.05,165.11,164.66,164.72,211940.0,165.05,165.11,164.66,164.72,211940.0
2021-08-25 11:00:00,164.66,164.84,164.62,164.83,106380.0,164.66,164.84,164.62,164.83,106380.0
2021-08-25 11:05:00,164.81,164.95,164.69,164.89,109260.0,164.81,164.95,164.69,164.89,109260.0
2021-08-25 11:10:00,164.83,164.93,164.66,164.86,139280.0,164.83,164.93,164.66,164.86,139280.0
2021-08-25 11:15:00,164.87,165.0,164.75,164.75,97920.0,164.87,165.0,164.75,164.75,97920.0
2021-08-25 11:20:00,164.85,164.85,164.68,164.74,116000.0,164.85,164.85,164.68,164.74,116000.0
2021-08-25 11:25:00,164.75,164.78,164.71,164.75,74980.0,164.75,164.78,164.71,164.75,74980.0
2021-08-25 11:30:00,164.72,164.84,164.61,164.77,83180.0,164.72,164.84,164.61,164.77,83180.0
2021-08-25 11:35:00,164.82,164.85,164.67,164.67,111540.0,164.82,164.85,164.67,164.67,111540.0
2021-08-25 11:40:00,164.68,164.9,164.67,164.82,67180.0,164.68,164.9,164.67,164.82,67180.0
2021-08-25 11:45:00,164.82,164.91,164.8,164.8,63080.0,164.82,164.91,164.8,164.8,63080.0
2021-08-25 11:50:00,164.81,164.86,164.71,164.71,55000.0,164.81,164.86,164.71,164.71,55000.0
2021-08-25 11:55:00,164.7,164.79,164.65,164.68,78500.0,164.7,164.79,164.65,164.68,78500.0
2021-08-25 12:00:00,164.68,164.71,164.4,164.47,251820.0,164.68,164.71,164.4,164.47,251820.0
2021-08-25 12:05:00,164.49,164.56,164.39,164.45,108680.0,164.49,164.56,164.39,164.45,108680.0
2021-08-25 12:10:00,164.45,164.58,164.41,164.45,78480.0,164.45,164.58,164.41,164.45,78480.0
2021-08-25 12:15:00,164.45,164.63,164.45,164.56,46000.0,164.45,164.63,164.45,164.56,46000.0
2021-08-25 12:20:00,164.56,164.57,164.4,164.57,86080.0,164.56,164.57,164.4,164.57,86080.0
2021-08-25 12:25:00,164.52,164.75,164.47,164.7,104440.0,164.52,164.75,164.47,164.7,104440.0
2021-08-25 12:30:00,164.71,164.76,164.62,164.76,79240.0,164.71,164.76,164.62,164.76,79240.0
2021-08-25 12:35:00,164.73,164.75,164.66,164.75,49660.0,164.73,164.75,164.66,164.75,49660.0
2021-08-25 12:40:00,164.71,164.76,164.57,164.58,53460.0,164.71,164.76,164.57,164.58,53460.0
2021-08-25 12:45:00,164.58,164.67,164.58,164.63,28740.0,164.58,164.67,164.58,164.63,28740.0
2021-08-25 12:50:00,164.63,164.68,164.56,164.68,36000.0,164.63,164.68,164.56,164.68,36000.0
2021-08-25 12:55:00,164.67,164.79,164.67,164.74,113380.0,164.67,164.79,164.67,164.74,113380.0
2021-08-25 13:00:00,164.75,164.75,164.61,164.67,43980.0,164.75,164.75,164.61,164.67,43980.0
2021-08-25 13:05:00,164.75,164.75,164.44,164.53,91140.0,164.75,164.75,164.44,164.53,91140.0
2021-08-25 13:10:00,164.49,164.56,164.45,164.48,74520.0,164.49,164.56,164.45,164.48,74520.0
2021-08-25 13:15:00,164.5,164.59,164.5,164.53,71980.0,164.5,164.59,164.5,164.53,71980.0
2021-08-25 13:20:00,164.5,164.5,164.31,164.37,80800.0,164.5,164.5,164.31,164.37,80800.0
2021-08-25 13:25:00,164.39,164.44,164.39,164.42,55600.0,164.39,164.44,164.39,164.42,55600.0
2021-08-25 13:30:00,164.43,164.55,164.43,164.53,47100.0,164.43,164.55,164.43,164.53,47100.0
2021-08-25 13:35:00,164.5,164.5,164.35,164.38,52820.0,164.5,164.5,164.35,164.38,52820.0
2021-08-25 13:40:00,164.4,164.55,164.34,164.53,60680.0,164.4,164.55,164.34,164.53,60680.0
2021-08-25 13:45:00,164.56,164.58,164.52,164.53,42540.0,164.56,164.58,164.52,164.53,42540.0
2021-08-25 13:50:00,164.53,164.68,164.52,164.61,85320.0,164.53,164.68,164.52,164.61,85320.0
2021-08-25 13:55:00,164.59,164.74,164.59,164.72,62460.0,164.59,164.74,164.59,164.72,62460.0
2021-08-25 14:00:00,164.7,164.74,164.6,164.64,49120.0,164.7,164.74,164.6,164.64,49120.0
2021-08-25 14:05:00,164.66,164.75,164.62,164.73,76940.0,164.66,164.75,164.62,164.73,76940.0
2021-08-25 14:10:00,164.72,164.73,164.64,164.66,74020.0,164.72,164.73,164.64,164.66,74020.0
2021-08-25 14:15:00,164.63,164.73,164.6,164.68,49340.0,164.63,164.73,164.6,164.68,49340.0
2021-08-25 14:20:00,164.65,164.75,164.65,164.75,69580.0,164.65,164.75,164.65,164.75,69580.0
2021-08-25 14:25:00,164.7,164.76,164.68,164.75,56120.0,164.7,164.76,164.68,164.75,56120.0
2021-08-25 14:30:00,164.78,164.85,164.75,164.83,162220.0,164.78,164.85,164.75,164.83,162220.0
2021-08-25 14:35:00,164.8,164.85,164.78,164.8,98760.0,164.8,164.85,164.78,164.8,98760.0
2021-08-25 14:40:00,164.83,164.9,164.8,164.9,77960.0,164.83,164.9,164.8,164.9,77960.0
2021-08-25 14:45:00,164.9,164.91,164.85,164.85,93300.0,164.9,164.91,164.85,164.85,93300.0
2021-08-25 14:50:00,164.85,164.94,164.85,164.92,23100.0,164.85,164.94,164.85,164.92,23100.0
2021-08-25 14:55:00,164.91,165.0,164.91,164.95,122840.0,164.91,165.0,164.91,164.95,122840.0
2021-08-25 15:00:00,165.0,165.05,164.85,164.98,117460.0,165.0,165.05,164.85,164.98,117460.0
2021-08-25 15:05:00,164.95,164.95,164.89,164.94,57120.0,164.95,164.95,164.89,164.94,57120.0
2021-08-25 15:10:00,164.92,164.92,164.78,164.81,67020.0,164.92,164.92,164.78,164.81,67020.0
2021-08-25 15:15:00,164.84,164.84,164.7,164.74,53280.0,164.84,164.84,164.7,164.74,53280.0
2021-08-25 15:20:00,164.77,164.87,164.74,164.75,63860.0,164.77,164.87,164.74,164.75,63860.0
2021-08-25 15:25:00,164.8,164.88,164.79,164.87,30960.0,164.8,164.88,164.79,164.87,30960.0
2021-08-25 15:30:00,164.89,165.06,164.88,164.98,136860.0,164.89,165.06,164.88,164.98,136860.0
2021-08-25 15:35:00,165.0,165.05,164.91,164.93,77100.0,165.0,165.05,164.91,164.93,77100.0
2021-08-25 15:40:00,164.94,165.02,164.88,165.02,58060.0,164.94,165.02,164.88,165.02,58060.0
2021-08-25 15:45:00,165.03,165.17,164.98,165.0,245980.0,165.03,165.17,164.98,165.0,245980.0
2021-08-25 15:50:00,164.98,165.1,164.87,165.06,276760.0,164.98,165.1,164.87,165.06,276760.0
2021-08-25 15:55:00,165.07,165.09,164.95,165.0,379860.0,165.07,165.09,164.95,165.0,379860.0
2021-08-26 09:30:00,164.95,165.3,164.88,165.0,798760.0,164.95,165.3,164.88,165.0,798760.0
2021-08-26 09:35:00,165.0,165.05,164.8,164.92,342720.0,165.0,165.05,164.8,164.92,342720.0
2021-08-26 09:40:00,164.97,165.25,164.95,165.17,338580.0,164.97,165.25,164.95,165.17,338580.0
2021-08-26 09:45:00,165.24,165.6,165.24,165.47,689200.0,165.24,165.6,165.24,165.47,689200.0
2021-08-26 09:50:00,165.47,165.51,165.06,165.13,447500.0,165.47,165.51,165.06,165.13,447500.0
2021-08-26 09:55:00,165.11,165.28,165.08,165.14,209860.0,165.11,165.28,165.08,165.14,209860.0
2021-08-26 10:00:00,165.16,165.37,165.11,165.35,122580.0,165.16,165.37,165.11,165.35,122580.0
2021-08-26 10:05:00,165.42,165.7,165.37,165.69,415280.0,165.42,165.7,165.37,165.69,415280.0
2021-08-26 10:10:00,165.68,165.85,165.58,165.73,305200.0,165.68,165.85,165.58,165.73,305200.0
2021-08-26 10:15:00,165.71,165.82,165.55,165.81,281980.0,165.71,165.82,165.55,165.81,281980.0
2021-08-26 10:20:00,165.82,165.82,165.46,165.54,155180.0,165.82,165.82,165.46,165.54,155180.0
2021-08-26 10:25:00,165.53,165.53,165.0,165.28,592540.0,165.53,165.53,165.0,165.28,592540.0
2021-08-26 10:30:00,165.38,165.55,165.26,165.47,231720.0,165.38,165.55,165.26,165.47,231720.0
2021-08-26 10:35:00,165.45,165.7,165.38,165.38,182720.0,165.45,165.7,165.38,165.38,182720.0
2021-08-26 10:40:00,165.38,165.52,165.16,165.36,235580.0,165.38,165.52,165.16,165.36,235580.0
2021-08-26 10:45:00,165.33,165.51,165.28,165.35,175560.0,165.33,165.51,165.28,165.35,175560.0
2021-08-26 10:50:00,165.34,165.51,165.25,165.46,182460.0,165.34,165.51,165.25,165.46,182460.0
2021-08-26 10:55:00,165.42,165.6,165.36,165.55,211280.0,165.42,165.6,165.36,165.55,211280.0
2021-08-26 11:00:00,165.49,165.49,165.03,165.11,489740.0,165.49,165.49,165.03,165.11,489740.0
2021-08-26 11:05:00,165.1,165.49,165.03,165.4,214980.0,165.1,165.49,165.03,165.4,214980.0
2021-08-26 11:10:00,165.4,165.65,165.34,165.6,248820.0,165.4,165.65,165.34,165.6,248820.0
2021-08-26 11:15:00,165.63,166.25,165.63,166.25,826860.0,165.63,166.25,165.63,166.25,826860.0
2021-08-26 11:20:00,166.25,166.45,165.95,166.04,748580.0,166.25,166.45,165.95,166.04,748580.0
2021-08-26 11:25:00,166.08,166.39,166.08,166.36,374560.0,166.08,166.39,166.08,166.36,374560.0
2021-08-26 11:30:00,166.36,166.36,166.0,166.1,305660.0,166.36,166.36,166.0,166.1,305660.0
2021-08-26 11:35:00,166.14,166.23,165.98,166.23,198060.0,166.14,166.23,165.98,166.23,198060.0
2021-08-26 11:40:00,166.25,166.3,166.0,166.3,152260.0,166.25,166.3,166.0,166.3,152260.0
2021-08-26 11:45:00,166.21,166.26,166.04,166.04,118560.0,166.21,166.26,166.04,166.04,118560.0
2021-08-26 11:50:00,166.06,166.25,166.05,166.22,123460.0,166.06,166.25,166.05,166.22,123460.0
2021-08-26 11:55:00,166.23,166.33,166.15,166.28,203080.0,166.23,166.33,166.15,166.28,203080.0
2021-08-26 12:00:00,166.29,166.54,166.28,166.52,365740.0,166.29,166.54,166.28,166.52,365740.0
2021-08-26 12:05:00,166.5,166.6,166.46,166.58,231740.0,166.5,166.6,166.46,166.58,231740.0
2021-08-26 12:10:00,166.52,166.59,166.45,166.5,111340.0,166.52,166.59,166.45,166.5,111340.0
2021-08-26 12:15:00,166.53,166.55,166.36,166.47,238720.0,166.53,166.55,166.36,166.47,238720.0
2021-08-26 12:20:00,166.48,166.48,166.33,166.36,129500.0,166.48,166.48,166.33,166.36,129500.0
2021-08-26 12:25:00,166.35,166.49,166.32,166.48,131280.0,166.35,166.49,166.32,166.48,131280.0
2021-08-26 12:30:00,166.5,166.5,166.4,166.46,105720.0,166.5,166.5,166.4,166.46,105720.0
2021-08-26 12:35:00,166.46,166.47,166.23,166.23,236100.0,166.46,166.47,166.23,166.23,236100.0
2021-08-26 12:40:00,166.25,166.36,166.24,166.34,126680.0,166.25,166.36,166.24,166.34,126680.0
2021-08-26 12:45:00,166.37,166.37,166.24,166.31,85360.0,166.37,166.37,166.24,166.31,85360.0
2021-08-26 12:50:00,166.26,166.26,166.17,166.19,86780.0,166.26,166.26,166.17,166.19,86780.0
2021-08-26 12:55:00,166.23,166.24,166.06,166.2,81920.0,166.23,166.24,166.06,166.2,81920.0
2021-08-26 13:00:00,166.23,166.23,166.09,166.18,77220.0,166.23,166.23,166.09,166.18,77220.0
2021-08-26 13:05:00,166.16,166.2,166.13,166.2,38500.0,166.16,166.2,166.13,166.2,38500.0
2021-08-26 13:10:00,166.17,166.28,166.17,166.25,87500.0,166.17,166.28,166.17,166.25,87500.0
2021-08-26 13:15:00,166.25,166.25,166.08,166.08,104760.0,166.25,166.25,166.08,166.08,104760.0
2021-08-26 13:20:00,166.08,166.15,166.08,166.09,118860.0,166.08,166.15,166.08,166.09,118860.0
2021-08-26 13:25:00,166.05,166.13,165.97,165.98,121860.0,166.05,166.13,165.97,165.98,121860.0
2021-08-26 13:30:00,165.96,166.06,165.9,166.02,81720.0,165.96,166.06,165.9,166.02,81720.0
2021-08-26 13:35:00,166.03,166.05,165.98,166.03,47500.0,166.03,166.05,165.98,166.03,47500.0
2021-08-26 13:40:00,166.04,166.18,166.04,166.14,76800.0,166.04,166.18,166.04,166.14,76800.0
2021-08-26 13:45:00,166.11,166.2,166.06,166.07,48560.0,166.11,166.2,166.06,166.07,48560.0
2021-08-26 13:50:00,166.06,166.11,166.05,166.05,40240.0,166.06,166.11,166.05,166.05,40240.0
2021-08-26 13:55:00,166.07,166.29,166.05,166.28,163900.0,166.07,166.29,166.05,166.28,163900.0
2021-08-26 14:00:00,166.25,166.29,166.04,166.06,211440.0,166.25,166.29,166.04,166.06,211440.0
2021-08-26 14:05:00,166.06,166.14,166.0,166.0,188900.0,166.06,166.14,166.0,166.0,188900.0
2021-08-26 14:10:00,166.0,166.02,165.91,165.97,155200.0,166.0,166.02,165.91,165.97,155200.0
2021-08-26 14:15:00,165.99,166.06,165.99,166.04,67780.0,165.99,166.06,165.99,166.04,67780.0
2021-08-26 14:20:00,166.0,166.13,166.0,166.09,79780.0,166.0,166.13,166.0,166.09,79780.0
2021-08-26 14:25:00,166.12,166.18,166.05,166.17,121540.0,166.12,166.18,166.05,166.17,121540.0
2021-08-26 14:30:00,166.14,166.27,166.14,166.22,67380.0,166.14,166.27,166.14,166.22,67380.0
2021-08-26 14:35:00,166.2,166.2,166.13,166.14,72320.0,166.2,166.2,166.13,166.14,72320.0
2021-08-26 14:40:00,166.13,166.17,166.01,166.07,133300.0,166.13,166.17,166.01,166.07,133300.0
2021-08-26 14:45:00,166.02,166.18,166.02,166.04,131840.0,166.02,166.18,166.02,166.04,131840.0
2021-08-26 14:50:00,166.0,166.03,165.91,165.97,179720.0,166.0,166.03,165.91,165.97,179720.0
2021-08-26 14:55:00,165.98,166.09,165.91,166.04,194020.0,165.98,166.09,165.91,166.04,194020.0
2021-08-26 15:00:00,166.02,166.02,165.78,165.82,193680.0,166.02,166.02,165.78,165.82,193680.0
2021-08-26 15:05:00,165.8,165.85,165.64,165.71,166000.0,165.8,165.85,165.64,165.71,166000.0
2021-08-26 15:10:00,165.75,165.82,165.65,165.73,205400.0,165.75,165.82,165.65,165.73,205400.0
2021-08-26 15:15:00,165.71,165.89,165.65,165.89,174520.0,165.71,165.89,165.65,165.89,174520.0
2021-08-26 15:20:00,165.91,165.93,165.8,165.9,217880.0,165.91,165.93,165.8,165.9,217880.0
2021-08-26 15:25:00,165.93,166.02,165.85,165.95,156160.0,165.93,166.02,165.85,165.95,156160.0
2021-08-26 15:30:00,165.96,166.04,165.86,165.93,110620.0,165.96,166.04,165.86,165.93,110620.0
2021-08-26 15:35:00,165.94,165.96,165.75,165.82,126360.0,165.94,165.96,165.75,165.82,126360.0
2021-08-26 15:40:00,165.85,166.04,165.85,165.87,140720.0,165.85,166.04,165.85,165.87,140720.0
2021-08-26 15:45:00,165.88,165.98,165.78,165.86,263080.0,165.88,165.98,165.78,165.86,263080.0
2021-08-26 15:50:00,165.85,165.9,165.67,165.75,398120.0,165.85,165.9,165.67,165.75,398120.0
2021-08-26 15:55:00,165.8,165.93,165.75,165.77,416140.0,165.8,165.93,165.75,165.77,416140.0
2021-08-27 09:30:00,166.6,166.66,165.96,166.03,1615560.0,166.6,166.66,165.96,166.03,1615560.0
2021-08-27 09:35:00,166.04,166.34,165.89,166.05,356500.0,166.04,166.34,165.89,166.05,356500.0
2021-08-27 09:40:00,166.02,166.25,165.98,166.08,328280.0,166.02,166.25,165.98,166.08,328280.0
2021-08-27 09:45:00,166.12,166.23,166.02,166.15,271480.0,166.12,166.23,166.02,166.15,271480.0
2021-08-27 09:50:00,166.05,166.23,166.0,166.0,196520.0,166.05,166.23,166.0,166.0,196520.0
2021-08-27 09:55:00,166.02,166.02,165.7,165.82,348420.0,166.02,166.02,165.7,165.82,348420.0
2021-08-27 10:00:00,165.79,166.48,165.69,166.37,747920.0,165.79,166.48,165.69,166.37,747920.0
2021-08-27 10:05:00,166.31,166.35,166.08,166.3,194760.0,166.31,166.35,166.08,166.3,194760.0
2021-08-27 10:10:00,166.27,166.5,166.27,166.47,260540.0,166.27,166.5,166.27,166.47,260540.0
2021-08-27 10:15:00,166.47,166.8,166.47,166.61,506660.0,166.47,166.8,166.47,166.61,506660.0
2021-08-27 10:20:00,166.59,166.61,166.25,166.28,300640.0,166.59,166.61,166.25,166.28,300640.0
2021-08-27 10:25:00,166.27,166.37,166.11,166.21,264980.0,166.27,166.37,166.11,166.21,264980.0
2021-08-27 10:30:00,166.25,166.26,166.14,166.18,136600.0,166.25,166.26,166.14,166.18,136600.0
2021-08-27 10:35:00,166.11,166.15,166.04,166.09,193220.0,166.11,166.15,166.04,166.09,193220.0
2021-08-27 10:40:00,166.11,166.21,165.98,166.11,205300.0,166.11,166.21,165.98,166.11,205300.0
2021-08-27 10:45:00,166.07,166.2,166.07,166.18,62120.0,166.07,166.2,166.07,166.18,62120.0
2021-08-27 10:50:00,166.24,166.3,166.17,166.29,122120.0,166.24,166.3,166.17,166.29,122120.0
2021-08-27 10:55:00,166.28,166.47,166.28,166.32,195200.0,166.28,166.47,166.28,166.32,195200.0
2021-08-27 11:00:00,166.39,166.39,166.23,166.31,117300.0,166.39,166.39,166.23,166.31,117300.0
2021-08-27 11:05:00,166.27,166.44,166.18,166.32,180340.0,166.27,166.44,166.18,166.32,180340.0
2021-08-27 11:10:00,166.33,166.45,166.27,166.28,90680.0,166.33,166.45,166.27,166.28,90680.0
2021-08-27 11:15:00,166.29,166.36,166.2,166.26,65900.0,166.29,166.36,166.2,166.26,65900.0
2021-08-27 11:20:00,166.28,166.36,166.26,166.35,73160.0,166.28,166.36,166.26,166.35,73160.0
2021-08-27 11:25:00,166.35,166.35,166.2,166.22,184740.0,166.35,166.35,166.2,166.22,184740.0
2021-08-27 11:30:00,166.22,166.26,166.16,166.25,191240.0,166.22,166.26,166.16,166.25,191240.0
2021-08-27 11:35:00,166.23,166.23,166.15,166.23,44500.0,166.23,166.23,166.15,166.23,44500.0
2021-08-27 11:40:00,166.18,166.26,166.18,166.26,200720.0,166.18,166.26,166.18,166.26,200720.0
2021-08-27 11:45:00,166.27,166.35,166.26,166.32,124620.0,166.27,166.35,166.26,166.32,124620.0
2021-08-27 11:50:00,166.35,166.36,166.25,166.33,74380.0,166.35,166.36,166.25,166.33,74380.0
2021-08-27 11:55:00,166.32,166.4,166.31,166.39,105880.0,166.32,166.4,166.31,166.39,105880.0
2021-08-27 12:00:00,166.39,166.4,166.32,166.37,64440.0,166.39,166.4,166.32,166.37,64440.0
2021-08-27 12:05:00,166.39,166.45,166.31,166.31,102640.0,166.39,166.45,166.31,166.31,102640.0
2021-08-27 12:10:00,166.34,166.4,166.33,166.38,64000.0,166.34,166.4,166.33,166.38,64000.0
2021-08-27 12:15:00,166.34,166.4,166.28,166.3,86060.0,166.34,166.4,166.28,166.3,86060.0
2021-08-27 12:20:00,166.3,166.36,166.28,166.36,106600.0,166.3,166.36,166.28,166.36,106600.0
2021-08-27 12:25:00,166.34,166.35,166.31,166.31,12000.0,166.34,166.35,166.31,166.31,12000.0
2021-08-27 12:30:00,166.31,166.33,166.2,166.22,177020.0,166.31,166.33,166.2,166.22,177020.0
2021-08-27 12:35:00,166.21,166.27,166.21,166.23,83040.0,166.21,166.27,166.21,166.23,83040.0
2021-08-27 12:40:00,166.23,166.28,166.2,166.25,56000.0,166.23,166.28,166.2,166.25,56000.0
2021-08-27 12:45:00,166.26,166.26,166.17,166.2,76120.0,166.26,166.26,166.17,166.2,76120.0
2021-08-27 12:50:00,166.24,166.24,166.17,166.17,50000.0,166.24,166.24,166.17,166.17,50000.0
2021-08-27 12:55:00,166.19,166.3,166.19,166.3,110200.0,166.19,166.3,166.19,166.3,110200.0
2021-08-27 13:00:00,166.31,166.33,166.27,166.31,56000.0,166.31,166.33,166.27,166.31,56000.0
2021-08-27 13:05:00,166.3,166.46,166.3,166.44,217780.0,166.3,166.46,166.3,166.44,217780.0
2021-08-27 13:10:00,166.45,166.46,166.37,166.44,78360.0,166.45,166.46,166.37,166.44,78360.0
2021-08-27 13:15:00,166.46,166.73,166.45,166.69,603480.0,166.46,166.73,166.45,166.69,603480.0
2021-08-27 13:20:00,166.72,166.96,166.69,166.85,319020.0,166.72,166.96,166.69,166.85,319020.0
2021-08-27 13:25:00,166.84,166.91,166.82,166.91,159580.0,166.84,166.91,166.82,166.91,159580.0
2021-08-27 13:30:00,166.95,167.17,166.91,167.05,398040.0,166.95,167.17,166.91,167.05,398040.0
2021-08-27 13:35:00,167.02,167.1,167.02,167.07,210880.0,167.02,167.1,167.02,167.07,210880.0
2021-08-27 13:40:00,167.09,167.18,167.06,167.09,145520.0,167.09,167.18,167.06,167.09,145520.0
2021-08-27 13:45:00,167.07,167.11,167.01,167.02,281000.0,167.07,167.11,167.01,167.02,281000.0
2021-08-27 13:50:00,167.01,167.03,166.92,166.92,150260.0,167.01,167.03,166.92,166.92,150260.0
2021-08-27 13:55:00,166.96,167.01,166.95,166.97,140660.0,166.96,167.01,166.95,166.97,140660.0
2021-08-27 14:00:00,166.96,167.05,166.94,167.0,226660.0,166.96,167.05,166.94,167.0,226660.0
2021-08-27 14:05:00,166.98,166.99,166.88,166.95,94100.0,166.98,166.99,166.88,166.95,94100.0
2021-08-27 14:10:00,166.95,166.98,166.87,166.96,53240.0,166.95,166.98,166.87,166.96,53240.0
2021-08-27 14:15:00,166.95,167.04,166.93,166.98,89940.0,166.95,167.04,166.93,166.98,89940.0
2021-08-27 14:20:00,167.03,167.13,167.0,167.11,271300.0,167.03,167.13,167.0,167.11,271300.0
2021-08-27 14:25:00,167.1,167.19,167.07,167.13,143160.0,167.1,167.19,167.07,167.13,143160.0
2021-08-27 14:30:00,167.15,167.28,167.15,167.25,367880.0,167.15,167.28,167.15,167.25,367880.0
2021-08-27 14:35:00,167.27,167.3,167.2,167.23,231440.0,167.27,167.3,167.2,167.23,231440.0
2021-08-27 14:40:00,167.21,167.29,167.17,167.17,222540.0,167.21,167.29,167.17,167.17,222540.0
2021-08-27 14:45:00,167.21,167.39,167.18,167.35,186540.0,167.21,167.39,167.18,167.35,186540.0
2021-08-27 14:50:00,167.33,167.44,167.32,167.38,214360.0,167.33,167.44,167.32,167.38,214360.0
2021-08-27 14:55:00,167.38,167.44,167.36,167.4,77340.0,167.38,167.44,167.36,167.4,77340.0
2021-08-27 15:00:00,167.4,167.46,167.39,167.41,178540.0,167.4,167.46,167.39,167.41,178540.0
2021-08-27 15:05:00,167.4,167.46,167.34,167.41,141200.0,167.4,167.46,167.34,167.41,141200.0
2021-08-27 15:10:00,167.43,167.45,167.37,167.44,166760.0,167.43,167.45,167.37,167.44,166760.0
2021-08-27 15:15:00,167.46,167.57,167.46,167.51,458120.0,167.46,167.57,167.46,167.51,458120.0
2021-08-27 15:20:00,167.5,167.52,167.39,167.39,252380.0,167.5,167.52,167.39,167.39,252380.0
2021-08-27 15:25:00,167.4,167.53,167.4,167.5,136320.0,167.4,167.53,167.4,167.5,136320.0
2021-08-27 15:30:00,167.52,167.54,167.41,167.49,157240.0,167.52,167.54,167.41,167.49,157240.0
2021-08-27 15:35:00,167.47,167.49,167.41,167.43,150780.0,167.47,167.49,167.41,167.43,150780.0
2021-08-27 15:40:00,167.43,167.58,167.42,167.54,286920.0,167.43,167.58,167.42,167.54,286920.0
2021-08-27 15:45:00,167.55,167.56,167.48,167.52,294060.0,167.55,167.56,167.48,167.52,294060.0
2021-08-27 15:50:00,167.52,167.62,167.49,167.52,713680.0,167.52,167.62,167.49,167.52,713680.0
2021-08-27 15:55:00,167.49,167.58,167.45,167.45,811220.0,167.49,167.58,167.45,167.45,811220.0
2021-08-30 09:30:00,167.77,168.75,167.76,168.65,1878220.0,167.77,168.75,167.76,168.65,1878220.0
2021-08-30 09:35:00,168.51,169.05,168.51,168.95,848780.0,168.51,169.05,168.51,168.95,848780.0
2021-08-30 09:40:00,168.97,169.05,168.53,168.9,490180.0,168.97,169.05,168.53,168.9,490180.0
2021-08-30 09:45:00,168.83,168.86,168.45,168.73,414140.0,168.83,168.86,168.45,168.73,414140.0
2021-08-30 09:50:00,168.73,169.24,168.59,169.03,478000.0,168.73,169.24,168.59,169.03,478000.0
2021-08-30 09:55:00,169.11,169.35,169.07,169.12,581700.0,169.11,169.35,169.07,169.12,581700.0
2021-08-30 10:00:00,169.17,169.69,168.96,169.64,631340.0,169.17,169.69,168.96,169.64,631340.0
2021-08-30 10:05:00,169.63,169.99,169.59,169.99,693720.0,169.63,169.99,169.59,169.99,693720.0
2021-08-30 10:10:00,169.99,170.05,169.67,169.79,497020.0,169.99,170.05,169.67,169.79,497020.0
2021-08-30 10:15:00,169.8,170.32,169.8,170.16,592300.0,169.8,170.32,169.8,170.16,592300.0
2021-08-30 10:20:00,170.17,170.47,170.16,170.38,342820.0,170.17,170.47,170.16,170.38,342820.0
2021-08-30 10:25:00,170.38,171.07,170.33,171.05,625860.0,170.38,171.07,170.33,171.05,625860.0
2021-08-30 10:30:00,171.06,171.9,170.99,171.73,1083980.0,171.06,171.9,170.99,171.73,1083980.0
2021-08-30 10:35:00,171.7,171.78,171.25,171.47,819600.0,171.7,171.78,171.25,171.47,819600.0
2021-08-30 10:40:00,171.47,171.47,171.18,171.4,374500.0,171.47,171.47,171.18,171.4,374500.0
2021-08-30 10:45:00,171.35,171.55,171.14,171.39,339200.0,171.35,171.55,171.14,171.39,339200.0
2021-08-30 10:50:00,171.44,171.6,171.25,171.6,271100.0,171.44,171.6,171.25,171.6,271100.0
2021-08-30 10:55:00,171.57,171.72,171.41,171.72,419960.0,171.57,171.72,171.41,171.72,419960.0
2021-08-30 11:00:00,171.74,171.74,171.38,171.49,223440.0,171.74,171.74,171.38,171.49,223440.0
2021-08-30 11:05:00,171.4,171.92,171.4,171.69,537420.0,171.4,171.92,171.4,171.69,537420.0
2021-08-30 11:10:00,171.73,172.0,171.65,171.96,379000.0,171.73,172.0,171.65,171.96,379000.0
2021-08-30 11:15:00,171.88,172.02,171.77,171.77,360360.0,171.88,172.02,171.77,171.77,360360.0
2021-08-30 11:20:00,171.79,171.92,171.51,171.56,334440.0,171.79,171.92,171.51,171.56,334440.0
2021-08-30 11:25:00,171.52,171.7,171.43,171.5,340700.0,171.52,171.7,171.43,171.5,340700.0
2021-08-30 11:30:00,171.53,171.66,171.38,171.65,164600.0,171.53,171.66,171.38,171.65,164600.0
2021-08-30 11:35:00,171.66,171.77,171.63,171.73,227760.0,171.66,171.77,171.63,171.73,227760.0
2021-08-30 11:40:00,171.74,171.78,171.45,171.58,195660.0,171.74,171.78,171.45,171.58,195660.0
2021-08-30 11:45:00,171.57,171.57,171.17,171.33,402720.0,171.57,171.57,171.17,171.33,402720.0
2021-08-30 11:50:00,171.26,171.29,171.06,171.2,393340.0,171.26,171.29,171.06,171.2,393340.0
2021-08-30 11:55:00,171.21,171.25,171.13,171.13,276280.0,171.21,171.25,171.13,171.13,276280.0
2021-08-30 12:00:00,171.17,171.27,171.05,171.17,141640.0,171.17,171.27,171.05,171.17,141640.0
2021-08-30 12:05:00,171.17,171.2,171.04,171.15,174800.0,171.17,171.2,171.04,171.15,174800.0
2021-08-30 12:10:00,171.13,171.56,171.13,171.42,297780.0,171.13,171.56,171.13,171.42,297780.0
2021-08-30 12:15:00,171.4,171.51,171.33,171.34,111240.0,171.4,171.51,171.33,171.34,111240.0
2021-08-30 12:20:00,171.35,171.38,171.24,171.34,150300.0,171.35,171.38,171.24,171.34,150300.0
2021-08-30 12:25:00,171.37,171.4,171.23,171.24,139380.0,171.37,171.4,171.23,171.24,139380.0
2021-08-30 12:30:00,171.22,171.22,171.06,171.14,151300.0,171.22,171.22,171.06,171.14,151300.0
2021-08-30 12:35:00,171.21,171.39,171.21,171.35,153140.0,171.21,171.39,171.21,171.35,153140.0
2021-08-30 12:40:00,171.37,171.4,171.23,171.3,107280.0,171.37,171.4,171.23,171.3,107280.0
2021-08-30 12:45:00,171.28,171.32,171.19,171.28,117320.0,171.28,171.32,171.19,171.28,117320.0
2021-08-30 12:50:00,171.22,171.44,171.22,171.4,114300.0,171.22,171.44,171.22,171.4,114300.0
2021-08-30 12:55:00,171.4,171.47,171.33,171.47,117740.0,171.4,171.47,171.33,171.47,117740.0
2021-08-30 13:00:00,171.5,171.59,171.44,171.55,218000.0,171.5,171.59,171.44,171.55,218000.0
2021-08-30 13:05:00,171.55,171.58,171.4,171.58,141100.0,171.55,171.58,171.4,171.58,141100.0
2021-08-30 13:10:00,171.55,171.55,171.42,171.45,131460.0,171.55,171.55,171.42,171.45,131460.0
2021-08-30 13:15:00,171.46,171.52,171.43,171.5,56880.0,171.46,171.52,171.43,171.5,56880.0
2021-08-30 13:20:00,171.5,171.53,171.47,171.5,77840.0,171.5,171.53,171.47,171.5,77840.0
2021-08-30 13:25:00,171.5,171.53,171.44,171.47,108040.0,171.5,171.53,171.44,171.47,108040.0
2021-08-30 13:30:00,171.48,171.51,171.41,171.44,92080.0,171.48,171.51,171.41,171.44,92080.0
2021-08-30 13:35:00,171.46,171.54,171.37,171.38,89440.0,171.46,171.54,171.37,171.38,89440.0
2021-08-30 13:40:00,171.4,171.67,171.37,171.67,260540.0,171.4,171.67,171.37,171.67,260540.0
2021-08-30 13:45:00,171.66,171.79,171.56,171.62,140380.0,171.66,171.79,171.56,171.62,140380.0
2021-08-30 13:50:00,171.6,171.79,171.58,171.75,138680.0,171.6,171.79,171.58,171.75,138680.0
2021-08-30 13:55:00,171.78,171.86,171.77,171.86,180820.0,171.78,171.86,171.77,171.86,180820.0
2021-08-30 14:00:00,171.87,172.0,171.78,171.85,285120.0,171.87,172.0,171.78,171.85,285120.0
2021-08-30 14:05:00,171.84,171.93,171.72,171.83,250740.0,171.84,171.93,171.72,171.83,250740.0
2021-08-30 14:10:00,171.86,172.03,171.8,171.98,274600.0,171.86,172.03,171.8,171.98,274600.0
2021-08-30 14:15:00,171.99,172.25,171.95,172.1,374620.0,171.99,172.25,171.95,172.1,374620.0
2021-08-30 14:20:00,172.1,172.13,171.85,172.0,274480.0,172.1,172.13,171.85,172.0,274480.0
2021-08-30 14:25:00,171.99,172.03,171.83,171.95,287160.0,171.99,172.03,171.83,171.95,287160.0
2021-08-30 14:30:00,172.03,172.1,171.96,171.96,103560.0,172.03,172.1,171.96,171.96,103560.0
2021-08-30 14:35:00,172.0,172.1,171.96,172.02,146900.0,172.0,172.1,171.96,172.02,146900.0
2021-08-30 14:40:00,171.99,172.0,171.67,171.77,320460.0,171.99,172.0,171.67,171.77,320460.0
2021-08-30 14:45:00,171.73,171.82,171.67,171.78,144440.0,171.73,171.82,171.67,171.78,144440.0
2021-08-30 14:50:00,171.76,171.77,171.58,171.58,138840.0,171.76,171.77,171.58,171.58,138840.0
2021-08-30 14:55:00,171.6,171.71,171.58,171.65,179780.0,171.6,171.71,171.58,171.65,179780.0
2021-08-30 15:00:00,171.63,171.66,171.58,171.63,75240.0,171.63,171.66,171.58,171.63,75240.0
2021-08-30 15:05:00,171.68,171.68,171.46,171.46,239800.0,171.68,171.68,171.46,171.46,239800.0
2021-08-30 15:10:00,171.47,171.52,171.39,171.4,215460.0,171.47,171.52,171.39,171.4,215460.0
2021-08-30 15:15:00,171.42,171.53,171.42,171.52,107900.0,171.42,171.53,171.42,171.52,107900.0
2021-08-30 15:20:00,171.5,171.57,171.38,171.4,149560.0,171.5,171.57,171.38,171.4,149560.0
2021-08-30 15:25:00,171.39,171.45,171.11,171.17,405580.0,171.39,171.45,171.11,171.17,405580.0
2021-08-30 15:30:00,171.14,171.23,171.01,171.22,335760.0,171.14,171.23,171.01,171.22,335760.0
2021-08-30 15:35:00,171.21,171.25,171.07,171.17,144220.0,171.21,171.25,171.07,171.17,144220.0
2021-08-30 15:40:00,171.19,171.42,171.19,171.41,239520.0,171.19,171.42,171.19,171.41,239520.0
2021-08-30 15:45:00,171.39,171.58,171.35,171.55,304300.0,171.39,171.58,171.35,171.55,304300.0
2021-08-30 15:50:00,171.59,171.59,171.24,171.26,557600.0,171.59,171.59,171.24,171.26,557600.0
2021-08-30 15:55:00,171.25,171.25,171.03,171.06,886180.0,171.25,171.25,171.03,171.06,886180.0
2021-08-31 09:30:00,171.19,171.55,170.27,170.56,2263380.0,171.19,171.55,170.27,170.56,2263380.0
2021-08-31 09:35:00,170.47,170.5,169.88,170.07,924040.0,170.47,170.5,169.88,170.07,924040.0
2021-08-31 09:40:00,169.98,170.43,169.78,170.21,461580.0,169.98,170.43,169.78,170.21,461580.0
2021-08-31 09:45:00,170.17,171.35,170.15,171.35,797600.0,170.17,171.35,170.15,171.35,797600.0
2021-08-31 09:50:00,171.3,171.38,170.75,170.75,657960.0,171.3,171.38,170.75,170.75,657960.0
2021-08-31 09:55:00,170.64,171.03,170.6,170.83,420960.0,170.64,171.03,170.6,170.83,420960.0
2021-08-31 10:00:00,170.8,171.32,170.68,171.24,371740.0,170.8,171.32,170.68,171.24,371740.0
2021-08-31 10:05:00,171.23,171.85,171.15,171.55,613120.0,171.23,171.85,171.15,171.55,613120.0
2021-08-31 10:10:00,171.48,171.83,171.35,171.42,461380.0,171.48,171.83,171.35,171.42,461380.0
2021-08-31 10:15:00,171.49,171.56,171.28,171.48,235820.0,171.49,171.56,171.28,171.48,235820.0
2021-08-31 10:20:00,171.42,171.79,171.33,171.6,243520.0,171.42,171.79,171.33,171.6,243520.0
2021-08-31 10:25:00,171.56,171.83,171.48,171.77,283940.0,171.56,171.83,171.48,171.77,283940.0
2021-08-31 10:30:00,171.75,171.77,171.49,171.63,201760.0,171.75,171.77,171.49,171.63,201760.0
2021-08-31 10:35:00,171.65,171.98,171.65,171.95,494620.0,171.65,171.98,171.65,171.95,494620.0
2021-08-31 10:40:00,171.9,171.91,171.6,171.62,173160.0,171.9,171.91,171.6,171.62,173160.0
2021-08-31 10:45:00,171.6,171.93,171.6,171.78,269320.0,171.6,171.93,171.6,171.78,269320.0
2021-08-31 10:50:00,171.74,171.82,171.58,171.74,188900.0,171.74,171.82,171.58,171.74,188900.0
2021-08-31 10:55:00,171.75,171.98,171.75,171.84,115280.0,171.75,171.98,171.75,171.84,115280.0
2021-08-31 11:00:00,171.86,171.86,171.58,171.6,128480.0,171.86,171.86,171.58,171.6,128480.0
2021-08-31 11:05:00,171.65,171.89,171.6,171.85,150200.0,171.65,171.89,171.6,171.85,150200.0
2021-08-31 11:10:00,171.9,171.93,171.72,171.78,93460.0,171.9,171.93,171.72,171.78,93460.0
2021-08-31 11:15:00,171.7,172.0,171.69,171.86,225740.0,171.7,172.0,171.69,171.86,225740.0
2021-08-31 11:20:00,171.87,171.96,171.86,171.92,149240.0,171.87,171.96,171.86,171.92,149240.0
2021-08-31 11:25:00,171.95,172.0,171.85,171.97,79720.0,171.95,172.0,171.85,171.97,79720.0
2021-08-31 11:30:00,171.99,172.27,171.98,172.21,457640.0,171.99,172.27,171.98,172.21,457640.0
2021-08-31 11:35:00,172.25,172.47,172.18,172.36,752660.0,172.25,172.47,172.18,172.36,752660.0
2021-08-31 11:40:00,172.36,172.5,172.26,172.3,426820.0,172.36,172.5,172.26,172.3,426820.0
2021-08-31 11:45:00,172.26,172.5,172.26,172.48,210600.0,172.26,172.5,172.26,172.48,210600.0
2021-08-31 11:50:00,172.5,172.77,172.45,172.75,576260.0,172.5,172.77,172.45,172.75,576260.0
2021-08-31 11:55:00,172.75,172.85,172.58,172.61,283500.0,172.75,172.85,172.58,172.61,283500.0
2021-08-31 12:00:00,172.57,172.65,172.36,172.6,320660.0,172.57,172.65,172.36,172.6,320660.0
2021-08-31 12:05:00,172.55,172.62,172.47,172.5,146600.0,172.55,172.62,172.47,172.5,146600.0
2021-08-31 12:10:00,172.48,172.5,172.3,172.46,205580.0,172.48,172.5,172.3,172.46,205580.0
2021-08-31 12:15:00,172.44,172.44,172.29,172.3,151360.0,172.44,172.44,172.29,172.3,151360.0
2021-08-31 12:20:00,172.27,172.58,172.22,172.56,170520.0,172.27,172.58,172.22,172.56,170520.0
2021-08-31 12:25:00,172.58,172.8,172.54,172.76,297100.0,172.58,172.8,172.54,172.76,297100.0
2021-08-31 12:30:00,172.77,172.78,172.63,172.74,191460.0,172.77,172.78,172.63,172.74,191460.0
2021-08-31 12:35:00,172.73,172.81,172.66,172.66,164300.0,172.73,172.81,172.66,172.66,164300.0
2021-08-31 12:40:00,172.64,172.65,172.5,172.62,119600.0,172.64,172.65,172.5,172.62,119600.0
2021-08-31 12:45:00,172.6,172.78,172.6,172.63,97120.0,172.6,172.78,172.6,172.63,97120.0
2021-08-31 12:50:00,172.75,172.77,172.65,172.74,100080.0,172.75,172.77,172.65,172.74,100080.0
2021-08-31 12:55:00,172.73,172.8,172.64,172.69,155560.0,172.73,172.8,172.64,172.69,155560.0
2021-08-31 13:00:00,172.69,172.69,172.42,172.53,175600.0,172.69,172.69,172.42,172.53,175600.0
2021-08-31 13:05:00,172.58,172.58,172.36,172.45,94260.0,172.58,172.58,172.36,172.45,94260.0
2021-08-31 13:10:00,172.45,172.51,172.44,172.49,68000.0,172.45,172.51,172.44,172.49,68000.0
2021-08-31 13:15:00,172.47,172.52,172.38,172.38,155460.0,172.47,172.52,172.38,172.38,155460.0
2021-08-31 13:20:00,172.38,172.43,172.17,172.25,122240.0,172.38,172.43,172.17,172.25,122240.0
2021-08-31 13:25:00,172.2,172.25,172.0,172.24,278000.0,172.2,172.25,172.0,172.24,278000.0
2021-08-31 13:30:00,172.22,172.35,172.18,172.31,182220.0,172.22,172.35,172.18,172.31,182220.0
2021-08-31 13:35:00,172.33,172.41,172.24,172.41,144360.0,172.33,172.41,172.24,172.41,144360.0
2021-08-31 13:40:00,172.4,172.45,172.35,172.4,105980.0,172.4,172.45,172.35,172.4,105980.0
2021-08-31 13:45:00,172.44,172.47,172.4,172.41,92820.0,172.44,172.47,172.4,172.41,92820.0
2021-08-31 13:50:00,172.41,172.56,172.37,172.56,97120.0,172.41,172.56,172.37,172.56,97120.0
2021-08-31 13:55:00,172.56,172.73,172.54,172.7,153340.0,172.56,172.73,172.54,172.7,153340.0
2021-08-31 14:00:00,172.71,172.71,172.59,172.59,62440.0,172.71,172.71,172.59,172.59,62440.0
2021-08-31 14:05:00,172.59,172.76,172.57,172.66,190580.0,172.59,172.76,172.57,172.66,190580.0
2021-08-31 14:10:00,172.66,172.75,172.63,172.71,97120.0,172.66,172.75,172.63,172.71,97120.0
2021-08-31 14:15:00,172.7,172.81,172.58,172.58,189820.0,172.7,172.81,172.58,172.58,189820.0
2021-08-31 14:20:00,172.53,172.59,172.46,172.59,139820.0,172.53,172.59,172.46,172.59,139820.0
2021-08-31 14:25:00,172.59,172.6,172.48,172.52,140120.0,172.59,172.6,172.48,172.52,140120.0
2021-08-31 14:30:00,172.53,172.61,172.48,172.59,143960.0,172.53,172.61,172.48,172.59,143960.0
2021-08-31 14:35:00,172.59,172.7,172.58,172.59,175060.0,172.59,172.7,172.58,172.59,175060.0
2021-08-31 14:40:00,172.58,172.71,172.58,172.63,92960.0,172.58,172.71,172.58,172.63,92960.0
2021-08-31 14:45:00,172.62,172.64,172.48,172.57,122520.0,172.62,172.64,172.48,172.57,122520.0
2021-08-31 14:50:00,172.57,172.83,172.57,172.79,330200.0,172.57,172.83,172.57,172.79,330200.0
2021-08-31 14:55:00,172.81,172.95,172.81,172.95,365440.0,172.81,172.95,172.81,172.95,365440.0
2021-08-31 15:00:00,172.9,172.95,172.76,172.83,215180.0,172.9,172.95,172.76,172.83,215180.0
2021-08-31 15:05:00,172.82,172.83,172.57,172.73,305040.0,172.82,172.83,172.57,172.73,305040.0
2021-08-31 15:10:00,172.73,172.85,172.73,172.75,292800.0,172.73,172.85,172.73,172.75,292800.0
2021-08-31 15:15:00,172.78,172.86,172.57,172.6,221660.0,172.78,172.86,172.57,172.6,221660.0
2021-08-31 15:20:00,172.58,172.64,172.43,172.59,179700.0,172.58,172.64,172.43,172.59,179700.0
2021-08-31 15:25:00,172.61,172.63,172.26,172.45,383740.0,172.61,172.63,172.26,172.45,383740.0
2021-08-31 15:30:00,172.44,172.65,172.44,172.61,432600.0,172.44,172.65,172.44,172.61,432600.0
2021-08-31 15:35:00,172.61,172.76,172.57,172.72,311160.0,172.61,172.76,172.57,172.72,311160.0
2021-08-31 15:40:00,172.72,172.78,172.61,172.68,254260.0,172.72,172.78,172.61,172.68,254260.0
2021-08-31 15:45:00,172.69,172.82,172.65,172.69,310520.0,172.69,172.82,172.65,172.69,310520.0
2021-08-31 15:50:00,172.63,173.35,172.63,173.25,2159300.0,172.63,173.35,172.63,173.25,2159300.0
2021-08-31 15:55:00,173.14,173.63,173.1,173.62,2708400.0,173.14,173.63,173.1,173.62,2708400.0
2021-09-01 09:30:00,174.82,175.37,174.46,175.13,3241380.0,174.82,175.37,174.46,175.13,3241380.0
2021-09-01 09:35:00,175.12,175.17,174.48,174.81,1148040.0,175.12,175.17,174.48,174.81,1148040.0
2021-09-01 09:40:00,174.86,175.39,174.73,175.28,842540.0,174.86,175.39,174.73,175.28,842540.0
2021-09-01 09:45:00,175.33,175.59,175.22,175.46,913540.0,175.33,175.59,175.22,175.46,913540.0
2021-09-01 09:50:00,175.47,175.51,175.26,175.34,339480.0,175.47,175.51,175.26,175.34,339480.0
2021-09-01 09:55:00,175.31,175.37,175.0,175.3,689320.0,175.31,175.37,175.0,175.3,689320.0
2021-09-01 10:00:00,175.33,175.65,175.2,175.3,585920.0,175.33,175.65,175.2,175.3,585920.0
2021-09-01 10:05:00,175.35,175.67,175.26,175.57,436740.0,175.35,175.67,175.26,175.57,436740.0
2021-09-01 10:10:00,175.6,175.88,175.56,175.8,498800.0,175.6,175.88,175.56,175.8,498800.0
2021-09-01 10:15:00,175.79,175.82,175.32,175.55,471340.0,175.79,175.82,175.32,175.55,471340.0
2021-09-01 10:20:00,175.55,175.76,175.5,175.65,376820.0,175.55,175.76,175.5,175.65,376820.0
2021-09-01 10:25:00,175.62,175.75,175.32,175.59,558680.0,175.62,175.75,175.32,175.59,558680.0
2021-09-01 10:30:00,175.57,175.59,175.31,175.46,239880.0,175.57,175.59,175.31,175.46,239880.0
2021-09-01 10:35:00,175.4,175.78,175.34,175.68,378900.0,175.4,175.78,175.34,175.68,378900.0
2021-09-01 10:40:00,175.65,175.79,175.53,175.55,149820.0,175.65,175.79,175.53,175.55,149820.0
2021-09-01 10:45:00,175.56,175.86,175.5,175.77,224860.0,175.56,175.86,175.5,175.77,224860.0
2021-09-01 10:50:00,175.8,175.91,175.67,175.79,205140.0,175.8,175.91,175.67,175.79,205140.0
2021-09-01 10:55:00,175.79,175.79,175.4,175.71,219140.0,175.79,175.79,175.4,175.71,219140.0
2021-09-01 11:00:00,175.74,175.74,175.54,175.64,178320.0,175.74,175.74,175.54,175.64,178320.0
2021-09-01 11:05:00,175.67,175.77,175.65,175.75,169280.0,175.67,175.77,175.65,175.75,169280.0
2021-09-01 11:10:00,175.71,175.88,175.66,175.78,185100.0,175.71,175.88,175.66,175.78,185100.0
2021-09-01 11:15:00,175.78,175.89,175.75,175.83,111900.0,175.78,175.89,175.75,175.83,111900.0
2021-09-01 11:20:00,175.81,176.15,175.79,175.93,761340.0,175.81,176.15,175.79,175.93,761340.0
2021-09-01 11:25:00,175.92,176.06,175.91,175.98,238720.0,175.92,176.06,175.91,175.98,238720.0
2021-09-01 11:30:00,176.03,176.21,175.96,176.21,413100.0,176.03,176.21,175.96,176.21,413100.0
2021-09-01 11:35:00,176.15,176.2,176.04,176.08,149040.0,176.15,176.2,176.04,176.08,149040.0
2021-09-01 11:40:00,176.1,176.21,176.03,176.2,139740.0,176.1,176.21,176.03,176.2,139740.0
2021-09-01 11:45:00,176.24,176.35,176.1,176.16,226900.0,176.24,176.35,176.1,176.16,226900.0
2021-09-01 11:50:00,176.21,176.25,176.06,176.1,124660.0,176.21,176.25,176.06,176.1,124660.0
2021-09-01 11:55:00,176.13,176.2,176.03,176.06,128780.0,176.13,176.2,176.03,176.06,128780.0
2021-09-01 12:00:00,176.08,176.27,176.08,176.23,228940.0,176.08,176.27,176.08,176.23,228940.0
2021-09-01 12:05:00,176.25,176.25,176.08,176.08,119440.0,176.25,176.25,176.08,176.08,119440.0
2021-09-01 12:10:00,176.07,176.19,175.98,176.13,210280.0,176.07,176.19,175.98,176.13,210280.0
2021-09-01 12:15:00,176.15,176.15,175.88,175.92,337360.0,176.15,176.15,175.88,175.92,337360.0
2021-09-01 12:20:00,175.97,176.02,175.9,175.94,142360.0,175.97,176.02,175.9,175.94,142360.0
2021-09-01 12:25:00,175.98,176.04,175.8,175.92,225260.0,175.98,176.04,175.8,175.92,225260.0
2021-09-01 12:30:00,175.94,176.02,175.93,176.02,92240.0,175.94,176.02,175.93,176.02,92240.0
2021-09-01 12:35:00,176.01,176.03,175.72,175.78,260140.0,176.01,176.03,175.72,175.78,260140.0
2021-09-01 12:40:00,175.77,175.81,175.59,175.75,325860.0,175.77,175.81,175.59,175.75,325860.0
2021-09-01 12:45:00,175.76,175.77,175.63,175.64,145040.0,175.76,175.77,175.63,175.64,145040.0
2021-09-01 12:50:00,175.63,175.86,175.6,175.82,201980.0,175.63,175.86,175.6,175.82,201980.0
2021-09-01 12:55:00,175.8,175.91,175.71,175.91,177200.0,175.8,175.91,175.71,175.91,177200.0
2021-09-01 13:00:00,175.92,176.05,175.92,176.01,142620.0,175.92,176.05,175.92,176.01,142620.0
2021-09-01 13:05:00,176.05,176.1,175.9,175.93,182260.0,176.05,176.1,175.9,175.93,182260.0
2021-09-01 13:10:00,175.91,175.93,175.75,175.79,227200.0,175.91,175.93,175.75,175.79,227200.0
2021-09-01 13:15:00,175.81,176.07,175.81,176.07,291680.0,175.81,176.07,175.81,176.07,291680.0
2021-09-01 13:20:00,176.05,176.13,175.98,176.13,161100.0,176.05,176.13,175.98,176.13,161100.0
2021-09-01 13:25:00,176.12,176.17,176.06,176.11,102560.0,176.12,176.17,176.06,176.11,102560.0
2021-09-01 13:30:00,176.11,176.22,176.11,176.11,133120.0,176.11,176.22,176.11,176.11,133120.0
2021-09-01 13:35:00,176.12,176.19,176.09,176.09,72440.0,176.12,176.19,176.09,176.09,72440.0
2021-09-01 13:40:00,176.1,176.1,175.96,176.0,124500.0,176.1,176.1,175.96,176.0,124500.0
2021-09-01 13:45:00,175.99,176.08,175.95,176.08,59720.0,175.99,176.08,175.95,176.08,59720.0
2021-09-01 13:50:00,176.07,176.15,176.04,176.08,134100.0,176.07,176.15,176.04,176.08,134100.0
2021-09-01 13:55:00,176.07,176.12,176.0,176.1,118260.0,176.07,176.12,176.0,176.1,118260.0
2021-09-01 14:00:00,176.1,176.13,176.04,176.13,110780.0,176.1,176.13,176.04,176.13,110780.0
2021-09-01 14:05:00,176.11,176.13,176.05,176.12,69880.0,176.11,176.13,176.05,176.12,69880.0
2021-09-01 14:10:00,176.13,176.26,176.13,176.22,187840.0,176.13,176.26,176.13,176.22,187840.0
2021-09-01 14:15:00,176.22,176.29,176.13,176.13,209480.0,176.22,176.29,176.13,176.13,209480.0
2021-09-01 14:20:00,176.11,176.14,176.05,176.14,114980.0,176.11,176.14,176.05,176.14,114980.0
2021-09-01 14:25:00,176.06,176.12,175.87,175.9,232100.0,176.06,176.12,175.87,175.9,232100.0
2021-09-01 14:30:00,175.9,176.02,175.45,175.45,685260.0,175.9,176.02,175.45,175.45,685260.0
2021-09-01 14:35:00,175.45,175.57,175.27,175.48,572240.0,175.45,175.57,175.27,175.48,572240.0
2021-09-01 14:40:00,175.47,175.54,175.33,175.48,250700.0,175.47,175.54,175.33,175.48,250700.0
2021-09-01 14:45:00,175.52,175.55,175.19,175.19,288780.0,175.52,175.55,175.19,175.19,288780.0
2021-09-01 14:50:00,175.2,175.35,175.16,175.27,307860.0,175.2,175.35,175.16,175.27,307860.0
2021-09-01 14:55:00,175.24,175.26,174.94,175.03,345440.0,175.24,175.26,174.94,175.03,345440.0
2021-09-01 15:00:00,175.01,175.03,174.78,174.78,335340.0,175.01,175.03,174.78,174.78,335340.0
2021-09-01 15:05:00,174.79,174.84,174.37,174.37,478460.0,174.79,174.84,174.37,174.37,478460.0
2021-09-01 15:10:00,174.37,174.73,174.25,174.73,637700.0,174.37,174.73,174.25,174.73,637700.0
2021-09-01 15:15:00,174.74,174.81,174.59,174.7,303940.0,174.74,174.81,174.59,174.7,303940.0
2021-09-01 15:20:00,174.68,174.71,174.49,174.49,97120.0,174.68,174.71,174.49,174.49,97120.0
2021-09-01 15:25:00,174.51,174.51,173.95,174.19,448120.0,174.51,174.51,173.95,174.19,448120.0
2021-09-01 15:30:00,174.2,174.2,173.97,174.04,286420.0,174.2,174.2,173.97,174.04,286420.0
2021-09-01 15:35:00,174.03,174.16,173.9,173.9,358780.0,174.03,174.16,173.9,173.9,358780.0
2021-09-01 15:40:00,173.94,174.08,173.84,173.93,311720.0,173.94,174.08,173.84,173.93,311720.0
2021-09-01 15:45:00,173.93,174.24,173.85,174.09,446440.0,173.93,174.24,173.85,174.09,446440.0
2021-09-01 15:50:00,173.91,174.06,173.77,173.77,527180.0,173.91,174.06,173.77,173.77,527180.0
2021-09-01 15:55:00,173.77,173.98,173.76,173.98,770340.0,173.77,173.98,173.76,173.98,770340.0
2021-09-02 09:30:00,174.74,175.3,174.35,174.83,1645100.0,174.74,175.3,174.35,174.83,1645100.0
2021-09-02 09:35:00,174.8,175.6,174.8,175.59,746160.0,174.8,175.6,174.8,175.59,746160.0
2021-09-02 09:40:00,175.52,175.55,174.95,175.14,454200.0,175.52,175.55,174.95,175.14,454200.0
2021-09-02 09:45:00,175.22,175.48,175.0,175.28,340500.0,175.22,175.48,175.0,175.28,340500.0
2021-09-02 09:50:00,175.3,175.39,174.98,174.98,400340.0,175.3,175.39,174.98,174.98,400340.0
2021-09-02 09:55:00,175.06,175.15,174.82,174.95,495480.0,175.06,175.15,174.82,174.95,495480.0
2021-09-02 10:00:00,175.0,175.12,174.53,174.61,640080.0,175.0,175.12,174.53,174.61,640080.0
2021-09-02 10:05:00,174.58,174.86,174.57,174.69,348240.0,174.58,174.86,174.57,174.69,348240.0
2021-09-02 10:10:00,174.67,174.74,174.43,174.5,785720.0,174.67,174.74,174.43,174.5,785720.0
2021-09-02 10:15:00,174.51,174.51,174.15,174.2,633060.0,174.51,174.51,174.15,174.2,633060.0
2021-09-02 10:20:00,174.2,174.59,174.17,174.57,295420.0,174.2,174.59,174.17,174.57,295420.0
2021-09-02 10:25:00,174.59,174.97,174.59,174.84,728220.0,174.59,174.97,174.59,174.84,728220.0
2021-09-02 10:30:00,174.84,174.97,174.72,174.96,284540.0,174.84,174.97,174.72,174.96,284540.0
2021-09-02 10:35:00,174.94,175.08,174.75,174.8,375840.0,174.94,175.08,174.75,174.8,375840.0
2021-09-02 10:40:00,174.93,175.02,174.79,175.01,214520.0,174.93,175.02,174.79,175.01,214520.0
2021-09-02 10:45:00,174.98,175.35,174.95,175.19,473840.0,174.98,175.35,174.95,175.19,473840.0
2021-09-02 10:50:00,175.14,175.36,175.07,175.12,267200.0,175.14,175.36,175.07,175.12,267200.0
2021-09-02 10:55:00,175.1,175.18,175.02,175.02,121000.0,175.1,175.18,175.02,175.02,121000.0
2021-09-02 11:00:00,175.04,175.1,174.93,174.98,341000.0,175.04,175.1,174.93,174.98,341000.0
2021-09-02 11:05:00,174.94,174.94,174.75,174.81,156740.0,174.94,174.94,174.75,174.81,156740.0
2021-09-02 11:10:00,174.75,175.02,174.71,174.99,201940.0,174.75,175.02,174.71,174.99,201940.0
2021-09-02 11:15:00,175.03,175.25,175.0,175.25,297040.0,175.03,175.25,175.0,175.25,297040.0
2021-09-02 11:20:00,175.25,175.25,175.07,175.09,67040.0,175.25,175.25,175.07,175.09,67040.0
2021-09-02 11:25:00,175.05,175.2,175.05,175.16,124320.0,175.05,175.2,175.05,175.16,124320.0
2021-09-02 11:30:00,175.21,175.27,174.97,174.97,177880.0,175.21,175.27,174.97,174.97,177880.0
2021-09-02 11:35:00,174.98,175.12,174.78,174.8,270640.0,174.98,175.12,174.78,174.8,270640.0
2021-09-02 11:40:00,174.83,174.91,174.75,174.88,146260.0,174.83,174.91,174.75,174.88,146260.0
2021-09-02 11:45:00,174.86,174.86,174.55,174.66,316700.0,174.86,174.86,174.55,174.66,316700.0
2021-09-02 11:50:00,174.67,174.7,174.6,174.7,165040.0,174.67,174.7,174.6,174.7,165040.0
2021-09-02 11:55:00,174.71,174.83,174.68,174.7,153040.0,174.71,174.83,174.68,174.7,153040.0
2021-09-02 12:00:00,174.67,174.67,174.57,174.6,327860.0,174.67,174.67,174.57,174.6,327860.0
2021-09-02 12:05:00,174.57,174.59,174.46,174.46,215740.0,174.57,174.59,174.46,174.46,215740.0
2021-09-02 12:10:00,174.58,174.8,174.56,174.78,113800.0,174.58,174.8,174.56,174.78,113800.0
2021-09-02 12:15:00,174.75,174.78,174.48,174.51,104340.0,174.75,174.78,174.48,174.51,104340.0
2021-09-02 12:20:00,174.6,174.63,174.5,174.54,112960.0,174.6,174.63,174.5,174.54,112960.0
2021-09-02 12:25:00,174.54,174.67,174.54,174.67,53340.0,174.54,174.67,174.54,174.67,53340.0
2021-09-02 12:30:00,174.66,174.67,174.64,174.64,44200.0,174.66,174.67,174.64,174.64,44200.0
2021-09-02 12:35:00,174.7,174.84,174.6,174.6,188880.0,174.7,174.84,174.6,174.6,188880.0
2021-09-02 12:40:00,174.63,174.75,174.42,174.66,156600.0,174.63,174.75,174.42,174.66,156600.0
2021-09-02 12:45:00,174.65,174.7,174.61,174.65,110400.0,174.65,174.7,174.61,174.65,110400.0
2021-09-02 12:50:00,174.63,174.73,174.63,174.63,98660.0,174.63,174.73,174.63,174.63,98660.0
2021-09-02 12:55:00,174.61,174.83,174.61,174.83,63180.0,174.61,174.83,174.61,174.83,63180.0
2021-09-02 13:00:00,174.83,174.88,174.72,174.8,102780.0,174.83,174.88,174.72,174.8,102780.0
2021-09-02 13:05:00,174.86,174.88,174.67,174.67,108980.0,174.86,174.88,174.67,174.67,108980.0
2021-09-02 13:10:00,174.73,174.78,174.62,174.71,88320.0,174.73,174.78,174.62,174.71,88320.0
2021-09-02 13:15:00,174.74,174.76,174.62,174.62,197900.0,174.74,174.76,174.62,174.62,197900.0
2021-09-02 13:20:00,174.6,174.73,174.37,174.4,111000.0,174.6,174.73,174.37,174.4,111000.0
2021-09-02 13:25:00,174.36,174.48,174.2,174.31,289380.0,174.36,174.48,174.2,174.31,289380.0
2021-09-02 13:30:00,174.29,174.44,174.29,174.39,134800.0,174.29,174.44,174.29,174.39,134800.0
2021-09-02 13:35:00,174.4,174.47,174.23,174.31,109960.0,174.4,174.47,174.23,174.31,109960.0
2021-09-02 13:40:00,174.31,174.36,174.15,174.18,245280.0,174.31,174.36,174.15,174.18,245280.0
2021-09-02 13:45:00,174.18,174.18,173.9,173.94,464660.0,174.18,174.18,173.9,173.94,464660.0
2021-09-02 13:50:00,173.95,173.95,173.76,173.81,466160.0,173.95,173.95,173.76,173.81,466160.0
2021-09-02 13:55:00,173.79,173.92,173.72,173.83,556200.0,173.79,173.92,173.72,173.83,556200.0
2021-09-02 14:00:00,173.83,173.83,173.35,173.35,470060.0,173.83,173.83,173.35,173.35,470060.0
2021-09-02 14:05:00,173.38,173.42,172.94,173.26,789600.0,173.38,173.42,172.94,173.26,789600.0
2021-09-02 14:10:00,173.25,173.46,173.13,173.46,261980.0,173.25,173.46,173.13,173.46,261980.0
2021-09-02 14:15:00,173.42,173.5,173.28,173.36,287980.0,173.42,173.5,173.28,173.36,287980.0
2021-09-02 14:20:00,173.37,173.75,173.37,173.51,367300.0,173.37,173.75,173.37,173.51,367300.0
2021-09-02 14:25:00,173.53,173.72,173.3,173.34,206480.0,173.53,173.72,173.3,173.34,206480.0
2021-09-02 14:30:00,173.36,173.58,173.34,173.47,213740.0,173.36,173.58,173.34,173.47,213740.0
2021-09-02 14:35:00,173.51,173.51,173.29,173.39,105340.0,173.51,173.51,173.29,173.39,105340.0
2021-09-02 14:40:00,173.38,173.55,173.29,173.43,148900.0,173.38,173.55,173.29,173.43,148900.0
2021-09-02 14:45:00,173.38,173.47,173.21,173.22,198920.0,173.38,173.47,173.21,173.22,198920.0
2021-09-02 14:50:00,173.19,173.25,173.12,173.25,280880.0,173.19,173.25,173.12,173.25,280880.0
2021-09-02 14:55:00,173.23,173.37,173.22,173.28,302200.0,173.23,173.37,173.22,173.28,302200.0
2021-09-02 15:00:00,173.28,173.29,173.04,173.09,347920.0,173.28,173.29,173.04,173.09,347920.0
2021-09-02 15:05:00,173.09,173.18,172.91,172.92,472700.0,173.09,173.18,172.91,172.92,472700.0
2021-09-02 15:10:00,172.95,172.99,172.82,172.99,214560.0,172.95,172.99,172.82,172.99,214560.0
2021-09-02 15:15:00,173.02,173.31,173.01,173.26,345000.0,173.02,173.31,173.01,173.26,345000.0
2021-09-02 15:20:00,173.26,173.26,172.96,173.0,221540.0,173.26,173.26,172.96,173.0,221540.0
2021-09-02 15:25:00,173.04,173.07,172.84,172.88,325580.0,173.04,173.07,172.84,172.88,325580.0
2021-09-02 15:30:00,172.9,172.99,172.75,172.84,365600.0,172.9,172.99,172.75,172.84,365600.0
2021-09-02 15:35:00,172.83,173.12,172.82,172.98,347780.0,172.83,173.12,172.82,172.98,347780.0
2021-09-02 15:40:00,172.98,173.17,172.94,172.99,317860.0,172.98,173.17,172.94,172.99,317860.0
2021-09-02 15:45:00,172.97,173.05,172.92,173.0,261720.0,172.97,173.05,172.92,173.0,261720.0
2021-09-02 15:50:00,173.02,173.16,172.94,173.08,508780.0,173.02,173.16,172.94,173.08,508780.0
2021-09-02 15:55:00,173.1,173.17,172.98,173.17,1044880.0,173.1,173.17,172.98,173.17,1044880.0
2021-09-03 09:30:00,172.6,172.75,171.93,171.94,1662840.0,172.6,172.75,171.93,171.94,1662840.0
2021-09-03 09:35:00,171.97,172.43,171.82,172.36,1024680.0,171.97,172.43,171.82,172.36,1024680.0
2021-09-03 09:40:00,172.36,172.57,172.15,172.5,415320.0,172.36,172.57,172.15,172.5,415320.0
2021-09-03 09:45:00,172.52,172.55,172.11,172.27,469400.0,172.52,172.55,172.11,172.27,469400.0
2021-09-03 09:50:00,172.26,172.35,172.02,172.18,289460.0,172.26,172.35,172.02,172.18,289460.0
2021-09-03 09:55:00,172.2,172.63,172.13,172.57,894380.0,172.2,172.63,172.13,172.57,894380.0
2021-09-03 10:00:00,172.63,173.08,172.55,173.08,1251700.0,172.63,173.08,172.55,173.08,1251700.0
2021-09-03 10:05:00,173.08,173.1,172.75,172.86,602920.0,173.08,173.1,172.75,172.86,602920.0
2021-09-03 10:10:00,172.82,172.94,172.65,172.76,468920.0,172.82,172.94,172.65,172.76,468920.0
2021-09-03 10:15:00,172.76,172.85,172.5,172.5,364520.0,172.76,172.85,172.5,172.5,364520.0
2021-09-03 10:20:00,172.52,172.6,172.41,172.44,283120.0,172.52,172.6,172.41,172.44,283120.0
2021-09-03 10:25:00,172.41,172.55,172.3,172.41,121840.0,172.41,172.55,172.3,172.41,121840.0
2021-09-03 10:30:00,172.37,172.66,172.3,172.6,467280.0,172.37,172.66,172.3,172.6,467280.0
2021-09-03 10:35:00,172.6,172.68,172.35,172.38,658120.0,172.6,172.68,172.35,172.38,658120.0
2021-09-03 10:40:00,172.31,172.67,172.3,172.6,247040.0,172.31,172.67,172.3,172.6,247040.0
2021-09-03 10:45:00,172.55,172.55,172.38,172.47,219080.0,172.55,172.55,172.38,172.47,219080.0
2021-09-03 10:50:00,172.42,172.56,172.31,172.53,248260.0,172.42,172.56,172.31,172.53,248260.0
2021-09-03 10:55:00,172.45,172.68,172.43,172.61,158260.0,172.45,172.68,172.43,172.61,158260.0
2021-09-03 11:00:00,172.58,172.62,172.4,172.56,90820.0,172.58,172.62,172.4,172.56,90820.0
2021-09-03 11:05:00,172.55,172.6,172.41,172.47,96960.0,172.55,172.6,172.41,172.47,96960.0
2021-09-03 11:10:00,172.46,172.6,172.42,172.55,84740.0,172.46,172.6,172.42,172.55,84740.0
2021-09-03 11:15:00,172.51,172.58,172.45,172.55,83180.0,172.51,172.58,172.45,172.55,83180.0
2021-09-03 11:20:00,172.53,172.85,172.52,172.79,412200.0,172.53,172.85,172.52,172.79,412200.0
2021-09-03 11:25:00,172.82,172.83,172.7,172.75,158940.0,172.82,172.83,172.7,172.75,158940.0
2021-09-03 11:30:00,172.76,173.02,172.76,173.01,228040.0,172.76,173.02,172.76,173.01,228040.0
2021-09-03 11:35:00,173.04,173.2,173.03,173.12,239980.0,173.04,173.2,173.03,173.12,239980.0
2021-09-03 11:40:00,173.1,173.12,172.96,173.12,161120.0,173.1,173.12,172.96,173.12,161120.0
2021-09-03 11:45:00,173.06,173.15,172.99,173.03,111540.0,173.06,173.15,172.99,173.03,111540.0
2021-09-03 11:50:00,173.01,173.09,172.88,172.89,189120.0,173.01,173.09,172.88,172.89,189120.0
2021-09-03 11:55:00,172.93,173.03,172.8,172.95,205940.0,172.93,173.03,172.8,172.95,205940.0
2021-09-03 12:00:00,172.95,173.2,172.88,173.03,327700.0,172.95,173.2,172.88,173.03,327700.0
2021-09-03 12:05:00,173.01,173.2,173.01,173.17,307000.0,173.01,173.2,173.01,173.17,307000.0
2021-09-03 12:10:00,173.15,173.17,172.97,173.17,172320.0,173.15,173.17,172.97,173.17,172320.0
2021-09-03 12:15:00,173.17,173.2,173.12,173.16,288500.0,173.17,173.2,173.12,173.16,288500.0
2021-09-03 12:20:00,173.15,173.21,173.04,173.11,178080.0,173.15,173.21,173.04,173.11,178080.0
2021-09-03 12:25:00,173.08,173.12,173.0,173.09,158520.0,173.08,173.12,173.0,173.09,158520.0
2021-09-03 12:30:00,173.13,173.13,173.02,173.02,98940.0,173.13,173.13,173.02,173.02,98940.0
2021-09-03 12:35:00,173.04,173.05,172.9,172.9,188720.0,173.04,173.05,172.9,172.9,188720.0
2021-09-03 12:40:00,172.91,173.03,172.85,172.93,116000.0,172.91,173.03,172.85,172.93,116000.0
2021-09-03 12:45:00,172.9,172.92,172.76,172.8,124420.0,172.9,172.92,172.76,172.8,124420.0
2021-09-03 12:50:00,172.83,172.85,172.71,172.78,66320.0,172.83,172.85,172.71,172.78,66320.0
2021-09-03 12:55:00,172.83,172.95,172.83,172.9,125840.0,172.83,172.95,172.83,172.9,125840.0
2021-09-03 13:00:00,172.86,173.19,172.83,173.12,155300.0,172.86,173.19,172.83,173.12,155300.0
2021-09-03 13:05:00,173.09,173.14,173.07,173.09,95900.0,173.09,173.14,173.07,173.09,95900.0
2021-09-03 13:10:00,173.08,173.08,173.01,173.07,72940.0,173.08,173.08,173.01,173.07,72940.0
2021-09-03 13:15:00,173.08,173.14,173.06,173.14,45040.0,173.08,173.14,173.06,173.14,45040.0
2021-09-03 13:20:00,173.09,173.13,172.98,173.0,103800.0,173.09,173.13,172.98,173.0,103800.0
2021-09-03 13:25:00,173.0,173.04,172.94,172.96,76220.0,173.0,173.04,172.94,172.96,76220.0
2021-09-03 13:30:00,173.01,173.13,173.01,173.02,50860.0,173.01,173.13,173.01,173.02,50860.0
2021-09-03 13:35:00,172.98,173.06,172.93,173.02,86360.0,172.98,173.06,172.93,173.02,86360.0
2021-09-03 13:40:00,173.01,173.05,172.92,172.93,44000.0,173.01,173.05,172.92,172.93,44000.0
2021-09-03 13:45:00,173.0,173.04,172.9,173.03,49420.0,173.0,173.04,172.9,173.03,49420.0
2021-09-03 13:50:00,172.97,173.02,172.97,172.98,19000.0,172.97,173.02,172.97,172.98,19000.0
2021-09-03 13:55:00,172.95,173.03,172.9,173.03,94360.0,172.95,173.03,172.9,173.03,94360.0
2021-09-03 14:00:00,173.0,173.06,172.96,172.99,88160.0,173.0,173.06,172.96,172.99,88160.0
2021-09-03 14:05:00,172.94,172.94,172.85,172.9,65960.0,172.94,172.94,172.85,172.9,65960.0
2021-09-03 14:10:00,172.94,173.02,172.9,172.97,71020.0,172.94,173.02,172.9,172.97,71020.0
2021-09-03 14:15:00,172.97,173.05,172.94,173.0,118060.0,172.97,173.05,172.94,173.0,118060.0
2021-09-03 14:20:00,173.01,173.03,172.95,172.95,86480.0,173.01,173.03,172.95,172.95,86480.0
2021-09-03 14:25:00,172.96,173.02,172.93,172.96,218760.0,172.96,173.02,172.93,172.96,218760.0
2021-09-03 14:30:00,173.0,173.01,172.93,172.94,104520.0,173.0,173.01,172.93,172.94,104520.0
2021-09-03 14:35:00,172.95,172.99,172.89,172.99,76800.0,172.95,172.99,172.89,172.99,76800.0
2021-09-03 14:40:00,172.97,172.98,172.9,172.9,102480.0,172.97,172.98,172.9,172.9,102480.0
2021-09-03 14:45:00,172.93,173.05,172.89,173.0,140980.0,172.93,173.05,172.89,173.0,140980.0
2021-09-03 14:50:00,173.04,173.05,172.99,173.05,52440.0,173.04,173.05,172.99,173.05,52440.0
2021-09-03 14:55:00,173.05,173.06,173.0,173.04,86740.0,173.05,173.06,173.0,173.04,86740.0
2021-09-03 15:00:00,173.03,173.18,173.01,173.18,143180.0,173.03,173.18,173.01,173.18,143180.0
2021-09-03 15:05:00,173.19,173.52,173.19,173.47,342640.0,173.19,173.52,173.19,173.47,342640.0
2021-09-03 15:10:00,173.42,173.68,173.41,173.54,198560.0,173.42,173.68,173.41,173.54,198560.0
2021-09-03 15:15:00,173.52,173.6,173.43,173.43,140160.0,173.52,173.6,173.43,173.43,140160.0
2021-09-03 15:20:00,173.47,173.52,173.27,173.37,139820.0,173.47,173.52,173.27,173.37,139820.0
2021-09-03 15:25:00,173.37,173.47,173.33,173.33,145880.0,173.37,173.47,173.33,173.33,145880.0
2021-09-03 15:30:00,173.36,173.54,173.34,173.5,183840.0,173.36,173.54,173.34,173.5,183840.0
2021-09-03 15:35:00,173.52,173.52,173.29,173.3,187000.0,173.52,173.52,173.29,173.3,187000.0
2021-09-03 15:40:00,173.3,173.39,173.22,173.24,190280.0,173.3,173.39,173.22,173.24,190280.0
2021-09-03 15:45:00,173.23,173.33,173.22,173.33,254240.0,173.23,173.33,173.22,173.33,254240.0
2021-09-03 15:50:00,173.33,173.53,173.25,173.48,615120.0,173.33,173.53,173.25,173.48,615120.0
2021-09-03 15:55:00,173.47,174.13,173.45,173.94,1842060.0,173.47,174.13,173.45,173.94,1842060.0
2021-09-07 09:30:00,173.9,174.79,173.85,174.09,1368840.0,173.9,174.79,173.85,174.09,1368840.0
2021-09-07 09:35:00,173.95,174.8,173.9,174.57,744340.0,173.95,174.8,173.9,174.57,744340.0
2021-09-07 09:40:00,174.48,174.97,174.48,174.93,599660.0,174.48,174.97,174.48,174.93,599660.0
2021-09-07 09:45:00,174.92,174.98,174.55,174.9,635580.0,174.92,174.98,174.55,174.9,635580.0
2021-09-07 09:50:00,174.83,174.89,174.5,174.57,397200.0,174.83,174.89,174.5,174.57,397200.0
2021-09-07 09:55:00,174.56,175.6,174.53,175.56,806780.0,174.56,175.6,174.53,175.56,806780.0
2021-09-07 10:00:00,175.53,175.69,175.21,175.47,827660.0,175.53,175.69,175.21,175.47,827660.0
2021-09-07 10:05:00,175.39,175.59,175.25,175.32,307880.0,175.39,175.59,175.25,175.32,307880.0
2021-09-07 10:10:00,175.32,175.52,175.03,175.19,270140.0,175.32,175.52,175.03,175.19,270140.0
2021-09-07 10:15:00,175.21,175.3,174.9,174.9,179640.0,175.21,175.3,174.9,174.9,179640.0
2021-09-07 10:20:00,174.96,175.19,174.9,175.14,131780.0,174.96,175.19,174.9,175.14,131780.0
2021-09-07 10:25:00,175.23,175.36,175.1,175.31,179780.0,175.23,175.36,175.1,175.31,179780.0
2021-09-07 10:30:00,175.35,175.67,175.29,175.52,468760.0,175.35,175.67,175.29,175.52,468760.0
2021-09-07 10:35:00,175.5,175.81,175.45,175.74,446700.0,175.5,175.81,175.45,175.74,446700.0
2021-09-07 10:40:00,175.75,175.89,175.61,175.68,255920.0,175.75,175.89,175.61,175.68,255920.0
2021-09-07 10:45:00,175.7,175.87,175.56,175.86,261760.0,175.7,175.87,175.56,175.86,261760.0
2021-09-07 10:50:00,175.88,176.02,175.67,175.68,372420.0,175.88,176.02,175.67,175.68,372420.0
2021-09-07 10:55:00,175.67,175.68,175.47,175.54,191320.0,175.67,175.68,175.47,175.54,191320.0
2021-09-07 11:00:00,175.57,175.83,175.49,175.83,259020.0,175.57,175.83,175.49,175.83,259020.0
2021-09-07 11:05:00,175.8,175.85,175.5,175.5,213100.0,175.8,175.85,175.5,175.5,213100.0
2021-09-07 11:10:00,175.5,175.57,175.33,175.33,370500.0,175.5,175.57,175.33,175.33,370500.0
2021-09-07 11:15:00,175.3,175.56,175.26,175.52,300720.0,175.3,175.56,175.26,175.52,300720.0
2021-09-07 11:20:00,175.53,175.64,175.46,175.46,87780.0,175.53,175.64,175.46,175.46,87780.0
2021-09-07 11:25:00,175.5,175.6,175.38,175.57,148800.0,175.5,175.6,175.38,175.57,148800.0
2021-09-07 11:30:00,175.58,175.86,175.55,175.76,175180.0,175.58,175.86,175.55,175.76,175180.0
2021-09-07 11:35:00,175.75,175.88,175.74,175.81,141920.0,175.75,175.88,175.74,175.81,141920.0
2021-09-07 11:40:00,175.85,175.96,175.71,175.75,226560.0,175.85,175.96,175.71,175.75,226560.0
2021-09-07 11:45:00,175.71,175.82,175.63,175.7,179300.0,175.71,175.82,175.63,175.7,179300.0
2021-09-07 11:50:00,175.71,176.04,175.71,175.97,372120.0,175.71,176.04,175.71,175.97,372120.0
2021-09-07 11:55:00,175.96,176.11,175.79,175.98,263240.0,175.96,176.11,175.79,175.98,263240.0
2021-09-07 12:00:00,175.97,176.05,175.87,175.9,127980.0,175.97,176.05,175.87,175.9,127980.0
2021-09-07 12:05:00,175.92,175.99,175.8,175.83,127880.0,175.92,175.99,175.8,175.83,127880.0
2021-09-07 12:10:00,175.8,175.81,175.62,175.81,150440.0,175.8,175.81,175.62,175.81,150440.0
2021-09-07 12:15:00,175.86,176.1,175.86,176.01,254400.0,175.86,176.1,175.86,176.01,254400.0
2021-09-07 12:20:00,176.03,176.08,175.93,176.03,193940.0,176.03,176.08,175.93,176.03,193940.0
2021-09-07 12:25:00,176.0,176.25,175.87,176.18,410620.0,176.0,176.25,175.87,176.18,410620.0
2021-09-07 12:30:00,176.25,176.25,175.87,175.97,310520.0,176.25,176.25,175.87,175.97,310520.0
2021-09-07 12:35:00,176.02,176.15,176.0,176.01,197180.0,176.02,176.15,176.0,176.01,197180.0
2021-09-07 12:40:00,176.04,176.1,175.92,176.1,88140.0,176.04,176.1,175.92,176.1,88140.0
2021-09-07 12:45:00,176.14,176.22,176.14,176.2,118300.0,176.14,176.22,176.14,176.2,118300.0
2021-09-07 12:50:00,176.21,176.24,176.11,176.15,114740.0,176.21,176.24,176.11,176.15,114740.0
2021-09-07 12:55:00,176.18,176.22,176.08,176.08,120240.0,176.18,176.22,176.08,176.08,120240.0
2021-09-07 13:00:00,176.09,176.09,175.92,175.94,234840.0,176.09,176.09,175.92,175.94,234840.0
2021-09-07 13:05:00,175.94,176.18,175.91,176.15,145040.0,175.94,176.18,175.91,176.15,145040.0
2021-09-07 13:10:00,176.14,176.17,175.85,176.02,112040.0,176.14,176.17,175.85,176.02,112040.0
2021-09-07 13:15:00,176.03,176.03,175.95,176.01,67240.0,176.03,176.03,175.95,176.01,67240.0
2021-09-07 13:20:00,176.0,176.16,175.97,176.16,173540.0,176.0,176.16,175.97,176.16,173540.0
2021-09-07 13:25:00,176.12,176.14,176.02,176.12,52280.0,176.12,176.14,176.02,176.12,52280.0
2021-09-07 13:30:00,176.11,176.23,176.06,176.21,108260.0,176.11,176.23,176.06,176.21,108260.0
2021-09-07 13:35:00,176.22,176.23,176.11,176.2,82900.0,176.22,176.23,176.11,176.2,82900.0
2021-09-07 13:40:00,176.22,176.4,176.22,176.34,443300.0,176.22,176.4,176.22,176.34,443300.0
2021-09-07 13:45:00,176.33,176.33,176.11,176.14,188480.0,176.33,176.33,176.11,176.14,188480.0
2021-09-07 13:50:00,176.16,176.23,176.14,176.2,73600.0,176.16,176.23,176.14,176.2,73600.0
2021-09-07 13:55:00,176.22,176.22,176.07,176.14,86820.0,176.22,176.22,176.07,176.14,86820.0
2021-09-07 14:00:00,176.15,176.15,175.92,175.96,264340.0,176.15,176.15,175.92,175.96,264340.0
2021-09-07 14:05:00,175.98,176.16,175.97,176.16,156020.0,175.98,176.16,175.97,176.16,156020.0
2021-09-07 14:10:00,176.17,176.29,176.12,176.24,153940.0,176.17,176.29,176.12,176.24,153940.0
2021-09-07 14:15:00,176.23,176.25,175.92,175.94,369000.0,176.23,176.25,175.92,175.94,369000.0
2021-09-07 14:20:00,175.95,176.05,175.89,176.0,274340.0,175.95,176.05,175.89,176.0,274340.0
2021-09-07 14:25:00,175.96,176.01,175.8,175.88,278760.0,175.96,176.01,175.8,175.88,278760.0
2021-09-07 14:30:00,175.87,175.98,175.68,175.84,378960.0,175.87,175.98,175.68,175.84,378960.0
2021-09-07 14:35:00,175.85,176.04,175.81,175.99,191660.0,175.85,176.04,175.81,175.99,191660.0
2021-09-07 14:40:00,175.97,175.97,175.7,175.72,187040.0,175.97,175.97,175.7,175.72,187040.0
2021-09-07 14:45:00,175.72,175.76,175.6,175.6,495540.0,175.72,175.76,175.6,175.6,495540.0
2021-09-07 14:50:00,175.6,175.85,175.59,175.82,180600.0,175.6,175.85,175.59,175.82,180600.0
2021-09-07 14:55:00,175.82,176.09,175.82,175.98,360060.0,175.82,176.09,175.82,175.98,360060.0
2021-09-07 15:00:00,176.0,176.05,175.97,176.0,113320.0,176.0,176.05,175.97,176.0,113320.0
2021-09-07 15:05:00,175.98,176.02,175.87,175.96,199320.0,175.98,176.02,175.87,175.96,199320.0
2021-09-07 15:10:00,175.94,175.99,175.85,175.92,91000.0,175.94,175.99,175.85,175.92,91000.0
2021-09-07 15:15:00,175.9,175.9,175.7,175.79,177100.0,175.9,175.9,175.7,175.79,177100.0
2021-09-07 15:20:00,175.8,175.86,175.7,175.74,118360.0,175.8,175.86,175.7,175.74,118360.0
2021-09-07 15:25:00,175.74,175.74,175.59,175.6,295420.0,175.74,175.74,175.59,175.6,295420.0
2021-09-07 15:30:00,175.62,175.75,175.36,175.5,327540.0,175.62,175.75,175.36,175.5,327540.0
2021-09-07 15:35:00,175.5,175.59,175.4,175.5,320300.0,175.5,175.59,175.4,175.5,320300.0
2021-09-07 15:40:00,175.46,175.75,175.46,175.69,267280.0,175.46,175.75,175.46,175.69,267280.0
2021-09-07 15:45:00,175.67,175.85,175.6,175.63,462580.0,175.67,175.85,175.6,175.63,462580.0
2021-09-07 15:50:00,175.57,175.63,175.28,175.43,580760.0,175.57,175.63,175.28,175.43,580760.0
2021-09-07 15:55:00,175.47,175.61,175.4,175.46,799180.0,175.47,175.61,175.4,175.46,799180.0
2021-09-08 09:30:00,175.6,175.6,174.86,175.05,1438760.0,175.6,175.6,174.86,175.05,1438760.0
2021-09-08 09:35:00,175.0,175.5,174.81,175.28,731540.0,175.0,175.5,174.81,175.28,731540.0
2021-09-08 09:40:00,175.3,175.31,174.98,175.05,329580.0,175.3,175.31,174.98,175.05,329580.0
2021-09-08 09:45:00,175.06,175.9,175.06,175.67,533600.0,175.06,175.9,175.06,175.67,533600.0
2021-09-08 09:50:00,175.64,176.22,175.64,176.04,647880.0,175.64,176.22,175.64,176.04,647880.0
2021-09-08 09:55:00,176.01,176.27,175.89,176.2,659660.0,176.01,176.27,175.89,176.2,659660.0
2021-09-08 10:00:00,176.19,176.48,175.96,176.31,596020.0,176.19,176.48,175.96,176.31,596020.0
2021-09-08 10:05:00,176.31,176.84,176.3,176.75,782120.0,176.31,176.84,176.3,176.75,782120.0
2021-09-08 10:10:00,176.75,177.1,176.75,177.08,634200.0,176.75,177.1,176.75,177.08,634200.0
2021-09-08 10:15:00,177.13,177.22,176.79,177.13,552700.0,177.13,177.22,176.79,177.13,552700.0
2021-09-08 10:20:00,177.15,177.28,176.84,176.93,425800.0,177.15,177.28,176.84,176.93,425800.0
2021-09-08 10:25:00,176.94,177.15,176.61,176.72,454460.0,176.94,177.15,176.61,176.72,454460.0
2021-09-08 10:30:00,176.71,176.82,176.08,176.16,642200.0,176.71,176.82,176.08,176.16,642200.0
2021-09-08 10:35:00,176.16,176.19,175.92,176.1,681000.0,176.16,176.19,175.92,176.1,681000.0
2021-09-08 10:40:00,176.08,176.28,176.04,176.2,445940.0,176.08,176.28,176.04,176.2,445940.0
2021-09-08 10:45:00,176.16,176.31,175.97,176.24,493240.0,176.16,176.31,175.97,176.24,493240.0
2021-09-08 10:50:00,176.19,176.33,175.41,175.52,561780.0,176.19,176.33,175.41,175.52,561780.0
2021-09-08 10:55:00,175.55,175.79,175.48,175.7,400540.0,175.55,175.79,175.48,175.7,400540.0
2021-09-08 11:00:00,175.64,176.33,175.63,176.19,452240.0,175.64,176.33,175.63,176.19,452240.0
2021-09-08 11:05:00,176.19,176.27,175.75,175.88,352220.0,176.19,176.27,175.75,175.88,352220.0
2021-09-08 11:10:00,175.93,175.93,175.8,175.88,147280.0,175.93,175.93,175.8,175.88,147280.0
2021-09-08 11:15:00,175.87,175.92,175.61,175.63,203360.0,175.87,175.92,175.61,175.63,203360.0
2021-09-08 11:20:00,175.64,175.81,175.38,175.68,451400.0,175.64,175.81,175.38,175.68,451400.0
2021-09-08 11:25:00,175.68,175.93,175.61,175.8,202000.0,175.68,175.93,175.61,175.8,202000.0
2021-09-08 11:30:00,175.76,175.79,175.31,175.31,210700.0,175.76,175.79,175.31,175.31,210700.0
2021-09-08 11:35:00,175.32,175.43,175.13,175.22,257160.0,175.32,175.43,175.13,175.22,257160.0
2021-09-08 11:40:00,175.16,175.21,175.06,175.21,178020.0,175.16,175.21,175.06,175.21,178020.0
2021-09-08 11:45:00,175.22,175.35,174.85,174.95,286980.0,175.22,175.35,174.85,174.95,286980.0
2021-09-08 11:50:00,174.91,174.97,174.78,174.81,318140.0,174.91,174.97,174.78,174.81,318140.0
2021-09-08 11:55:00,174.87,175.16,174.84,175.14,497360.0,174.87,175.16,174.84,175.14,497360.0
2021-09-08 12:00:00,175.12,175.22,174.94,175.04,286520.0,175.12,175.22,174.94,175.04,286520.0
2021-09-08 12:05:00,175.03,175.44,174.96,175.41,392180.0,175.03,175.44,174.96,175.41,392180.0
2021-09-08 12:10:00,175.42,175.54,175.29,175.45,215360.0,175.42,175.54,175.29,175.45,215360.0
2021-09-08 12:15:00,175.5,175.62,175.38,175.58,266500.0,175.5,175.62,175.38,175.58,266500.0
2021-09-08 12:20:00,175.55,175.77,175.55,175.69,222480.0,175.55,175.77,175.55,175.69,222480.0
2021-09-08 12:25:00,175.73,175.8,175.65,175.77,178280.0,175.73,175.8,175.65,175.77,178280.0
2021-09-08 12:30:00,175.8,175.81,175.69,175.8,150000.0,175.8,175.81,175.69,175.8,150000.0
2021-09-08 12:35:00,175.81,175.81,175.6,175.6,194580.0,175.81,175.81,175.6,175.6,194580.0
2021-09-08 12:40:00,175.57,175.64,175.5,175.56,219740.0,175.57,175.64,175.5,175.56,219740.0
2021-09-08 12:45:00,175.53,175.58,175.49,175.57,140300.0,175.53,175.58,175.49,175.57,140300.0
2021-09-08 12:50:00,175.52,175.63,175.48,175.59,83460.0,175.52,175.63,175.48,175.59,83460.0
2021-09-08 12:55:00,175.6,175.6,175.43,175.43,107400.0,175.6,175.6,175.43,175.43,107400.0
2021-09-08 13:00:00,175.46,175.6,175.45,175.58,97020.0,175.46,175.6,175.45,175.58,97020.0
2021-09-08 13:05:00,175.53,175.93,175.53,175.9,170560.0,175.53,175.93,175.53,175.9,170560.0
2021-09-08 13:10:00,175.9,175.99,175.78,175.8,166520.0,175.9,175.99,175.78,175.8,166520.0
2021-09-08 13:15:00,175.75,175.92,175.64,175.92,189120.0,175.75,175.92,175.64,175.92,189120.0
2021-09-08 13:20:00,175.95,176.2,175.95,175.99,195680.0,175.95,176.2,175.95,175.99,195680.0
2021-09-08 13:25:00,175.99,176.26,175.96,176.16,227640.0,175.99,176.26,175.96,176.16,227640.0
2021-09-08 13:30:00,176.2,176.35,176.09,176.24,177720.0,176.2,176.35,176.09,176.24,177720.0
2021-09-08 13:35:00,176.22,176.24,176.08,176.18,140140.0,176.22,176.24,176.08,176.18,140140.0
2021-09-08 13:40:00,176.16,176.32,176.13,176.32,131200.0,176.16,176.32,176.13,176.32,131200.0
2021-09-08 13:45:00,176.28,176.35,176.24,176.31,59320.0,176.28,176.35,176.24,176.31,59320.0
2021-09-08 13:50:00,176.36,176.43,176.12,176.16,208920.0,176.36,176.43,176.12,176.16,208920.0
2021-09-08 13:55:00,176.16,176.29,176.07,176.24,111140.0,176.16,176.29,176.07,176.24,111140.0
2021-09-08 14:00:00,176.29,176.97,176.23,176.66,745180.0,176.29,176.97,176.23,176.66,745180.0
2021-09-08 14:05:00,176.8,176.9,176.67,176.7,216300.0,176.8,176.9,176.67,176.7,216300.0
2021-09-08 14:10:00,176.72,176.9,176.68,176.88,138640.0,176.72,176.9,176.68,176.88,138640.0
2021-09-08 14:15:00,176.84,176.87,176.4,176.52,202040.0,176.84,176.87,176.4,176.52,202040.0
2021-09-08 14:20:00,176.55,176.67,176.42,176.43,103780.0,176.55,176.67,176.42,176.43,103780.0
2021-09-08 14:25:00,176.42,176.58,176.42,176.55,134080.0,176.42,176.58,176.42,176.55,134080.0
2021-09-08 14:30:00,176.55,176.55,176.37,176.47,131400.0,176.55,176.55,176.37,176.47,131400.0
2021-09-08 14:35:00,176.48,176.5,176.32,176.4,129220.0,176.48,176.5,176.32,176.4,129220.0
2021-09-08 14:40:00,176.35,176.35,176.14,176.27,150860.0,176.35,176.35,176.14,176.27,150860.0
2021-09-08 14:45:00,176.28,176.34,176.08,176.15,150280.0,176.28,176.34,176.08,176.15,150280.0
2021-09-08 14:50:00,176.11,176.15,176.05,176.07,86320.0,176.11,176.15,176.05,176.07,86320.0
2021-09-08 14:55:00,176.1,176.34,176.1,176.27,228340.0,176.1,176.34,176.1,176.27,228340.0
2021-09-08 15:00:00,176.24,176.45,176.23,176.4,232840.0,176.24,176.45,176.23,176.4,232840.0
2021-09-08 15:05:00,176.38,176.57,176.32,176.51,216500.0,176.38,176.57,176.32,176.51,216500.0
2021-09-08 15:10:00,176.51,176.55,176.42,176.44,124240.0,176.51,176.55,176.42,176.44,124240.0
2021-09-08 15:15:00,176.46,176.61,176.44,176.58,226600.0,176.46,176.61,176.44,176.58,226600.0
2021-09-08 15:20:00,176.57,176.66,176.55,176.6,164720.0,176.57,176.66,176.55,176.6,164720.0
2021-09-08 15:25:00,176.6,176.6,176.32,176.33,169260.0,176.6,176.6,176.32,176.33,169260.0
2021-09-08 15:30:00,176.34,176.34,176.11,176.15,260300.0,176.34,176.34,176.11,176.15,260300.0
2021-09-08 15:35:00,176.15,176.21,176.04,176.06,206700.0,176.15,176.21,176.04,176.06,206700.0
2021-09-08 15:40:00,176.05,176.13,175.93,176.05,343200.0,176.05,176.13,175.93,176.05,343200.0
2021-09-08 15:45:00,176.1,176.28,176.0,176.15,272340.0,176.1,176.28,176.0,176.15,272340.0
2021-09-08 15:50:00,176.15,176.3,176.12,176.29,425300.0,176.15,176.3,176.12,176.29,425300.0
2021-09-08 15:55:00,176.28,176.33,176.22,176.28,615600.0,176.28,176.33,176.22,176.28,615600.0
2021-09-09 09:30:00,176.3,177.36,176.27,177.21,1683540.0,176.3,177.36,176.27,177.21,1683540.0
2021-09-09 09:35:00,177.18,177.35,176.87,176.93,621300.0,177.18,177.35,176.87,176.93,621300.0
2021-09-09 09:40:00,176.99,177.4,176.91,177.18,532600.0,176.99,177.4,176.91,177.18,532600.0
2021-09-09 09:45:00,177.16,177.27,176.93,177.1,329320.0,177.16,177.27,176.93,177.1,329320.0
2021-09-09 09:50:00,177.07,177.5,177.05,177.47,516620.0,177.07,177.5,177.05,177.47,516620.0
2021-09-09 09:55:00,177.33,177.42,177.16,177.17,336180.0,177.33,177.42,177.16,177.17,336180.0
2021-09-09 10:00:00,177.22,177.38,177.11,177.16,211540.0,177.22,177.38,177.11,177.16,211540.0
2021-09-09 10:05:00,177.15,177.22,176.9,177.01,240220.0,177.15,177.22,176.9,177.01,240220.0
2021-09-09 10:10:00,177.0,177.05,176.67,176.69,229280.0,177.0,177.05,176.67,176.69,229280.0
2021-09-09 10:15:00,176.73,176.82,176.62,176.73,358480.0,176.73,176.82,176.62,176.73,358480.0
2021-09-09 10:20:00,176.72,176.72,176.37,176.39,328400.0,176.72,176.72,176.37,176.39,328400.0
2021-09-09 10:25:00,176.39,176.69,176.39,176.69,443400.0,176.39,176.69,176.39,176.69,443400.0
2021-09-09 10:30:00,176.66,176.81,176.55,176.57,274660.0,176.66,176.81,176.55,176.57,274660.0
2021-09-09 10:35:00,176.55,176.6,176.23,176.54,376820.0,176.55,176.6,176.23,176.54,376820.0
2021-09-09 10:40:00,176.53,176.55,176.34,176.43,248760.0,176.53,176.55,176.34,176.43,248760.0
2021-09-09 10:45:00,176.4,176.65,176.4,176.59,169660.0,176.4,176.65,176.4,176.59,169660.0
2021-09-09 10:50:00,176.55,176.61,176.51,176.6,107960.0,176.55,176.61,176.51,176.6,107960.0
2021-09-09 10:55:00,176.58,176.59,176.36,176.36,358880.0,176.58,176.59,176.36,176.36,358880.0
2021-09-09 11:00:00,176.39,176.5,176.34,176.36,253860.0,176.39,176.5,176.34,176.36,253860.0
2021-09-09 11:05:00,176.35,176.55,176.35,176.5,104700.0,176.35,176.55,176.35,176.5,104700.0
2021-09-09 11:10:00,176.51,176.53,176.4,176.48,88540.0,176.51,176.53,176.4,176.48,88540.0
2021-09-09 11:15:00,176.48,176.57,176.4,176.5,115660.0,176.48,176.57,176.4,176.5,115660.0
2021-09-09 11:20:00,176.51,176.51,175.95,175.95,334940.0,176.51,176.51,175.95,175.95,334940.0
2021-09-09 11:25:00,175.94,176.14,175.78,175.88,370740.0,175.94,176.14,175.78,175.88,370740.0
2021-09-09 11:30:00,175.83,176.05,175.73,175.96,299700.0,175.83,176.05,175.73,175.96,299700.0
2021-09-09 11:35:00,175.94,176.07,175.9,175.97,204020.0,175.94,176.07,175.9,175.97,204020.0
2021-09-09 11:40:00,175.93,175.93,175.66,175.7,281360.0,175.93,175.93,175.66,175.7,281360.0
2021-09-09 11:45:00,175.68,175.77,175.59,175.65,208520.0,175.68,175.77,175.59,175.65,208520.0
2021-09-09 11:50:00,175.63,175.7,175.39,175.46,367620.0,175.63,175.7,175.39,175.46,367620.0
2021-09-09 11:55:00,175.44,175.68,175.44,175.65,216040.0,175.44,175.68,175.44,175.65,216040.0
2021-09-09 12:00:00,175.62,175.69,175.57,175.57,122980.0,175.62,175.69,175.57,175.57,122980.0
2021-09-09 12:05:00,175.61,175.73,175.54,175.71,93860.0,175.61,175.73,175.54,175.71,93860.0
2021-09-09 12:10:00,175.73,175.9,175.64,175.85,281280.0,175.73,175.9,175.64,175.85,281280.0
2021-09-09 12:15:00,175.85,175.92,175.78,175.83,204580.0,175.85,175.92,175.78,175.83,204580.0
2021-09-09 12:20:00,175.82,175.93,175.73,175.73,154360.0,175.82,175.93,175.73,175.73,154360.0
2021-09-09 12:25:00,175.71,175.73,175.62,175.67,110780.0,175.71,175.73,175.62,175.67,110780.0
2021-09-09 12:30:00,175.65,175.78,175.55,175.72,152020.0,175.65,175.78,175.55,175.72,152020.0
2021-09-09 12:35:00,175.73,176.0,175.73,175.98,232320.0,175.73,176.0,175.73,175.98,232320.0
2021-09-09 12:40:00,176.0,176.05,175.85,175.9,277000.0,176.0,176.05,175.85,175.9,277000.0
2021-09-09 12:45:00,175.91,175.93,175.7,175.72,89400.0,175.91,175.93,175.7,175.72,89400.0
2021-09-09 12:50:00,175.72,175.82,175.7,175.82,71580.0,175.72,175.82,175.7,175.82,71580.0
2021-09-09 12:55:00,175.8,175.84,175.72,175.72,74600.0,175.8,175.84,175.72,175.72,74600.0
2021-09-09 13:00:00,175.72,175.8,175.7,175.78,47480.0,175.72,175.8,175.7,175.78,47480.0
2021-09-09 13:05:00,175.76,175.76,175.6,175.62,104660.0,175.76,175.76,175.6,175.62,104660.0
2021-09-09 13:10:00,175.67,175.72,175.6,175.69,38000.0,175.67,175.72,175.6,175.69,38000.0
2021-09-09 13:15:00,175.66,175.74,175.49,175.49,113920.0,175.66,175.74,175.49,175.49,113920.0
2021-09-09 13:20:00,175.5,175.5,175.05,175.05,461480.0,175.5,175.5,175.05,175.05,461480.0
2021-09-09 13:25:00,175.08,175.11,174.85,174.96,450180.0,175.08,175.11,174.85,174.96,450180.0
2021-09-09 13:30:00,175.0,175.2,174.9,175.14,324240.0,175.0,175.2,174.9,175.14,324240.0
2021-09-09 13:35:00,175.18,175.28,174.82,174.83,258640.0,175.18,175.28,174.82,174.83,258640.0
2021-09-09 13:40:00,174.87,175.05,174.63,175.0,441280.0,174.87,175.05,174.63,175.0,441280.0
2021-09-09 13:45:00,175.0,175.26,174.95,175.17,329520.0,175.0,175.26,174.95,175.17,329520.0
2021-09-09 13:50:00,175.22,175.28,175.1,175.22,162460.0,175.22,175.28,175.1,175.22,162460.0
2021-09-09 13:55:00,175.25,175.26,175.1,175.15,90680.0,175.25,175.26,175.1,175.15,90680.0
2021-09-09 14:00:00,175.1,175.12,174.88,174.95,163320.0,175.1,175.12,174.88,174.95,163320.0
2021-09-09 14:05:00,174.97,175.28,174.97,175.28,183240.0,174.97,175.28,174.97,175.28,183240.0
2021-09-09 14:10:00,175.23,175.35,175.17,175.23,164840.0,175.23,175.35,175.17,175.23,164840.0
2021-09-09 14:15:00,175.26,175.29,175.06,175.08,132000.0,175.26,175.29,175.06,175.08,132000.0
2021-09-09 14:20:00,175.1,175.25,175.0,175.06,119300.0,175.1,175.25,175.0,175.06,119300.0
2021-09-09 14:25:00,175.05,175.18,175.02,175.04,83140.0,175.05,175.18,175.02,175.04,83140.0
2021-09-09 14:30:00,175.05,175.05,174.85,174.89,224000.0,175.05,175.05,174.85,174.89,224000.0
2021-09-09 14:35:00,174.88,174.97,174.64,174.64,156800.0,174.88,174.97,174.64,174.64,156800.0
2021-09-09 14:40:00,174.64,174.82,174.59,174.75,217820.0,174.64,174.82,174.59,174.75,217820.0
2021-09-09 14:45:00,174.71,174.85,174.67,174.83,92000.0,174.71,174.85,174.67,174.83,92000.0
2021-09-09 14:50:00,174.87,174.92,174.81,174.89,80720.0,174.87,174.92,174.81,174.89,80720.0
2021-09-09 14:55:00,174.99,175.16,174.88,175.09,162320.0,174.99,175.16,174.88,175.09,162320.0
2021-09-09 15:00:00,175.15,175.25,175.06,175.06,169000.0,175.15,175.25,175.06,175.06,169000.0
2021-09-09 15:05:00,175.04,175.07,174.91,174.93,204700.0,175.04,175.07,174.91,174.93,204700.0
2021-09-09 15:10:00,174.93,175.01,174.73,174.74,125980.0,174.93,175.01,174.73,174.74,125980.0
2021-09-09 15:15:00,174.73,174.85,174.73,174.79,161880.0,174.73,174.85,174.73,174.79,161880.0
2021-09-09 15:20:00,174.79,174.88,174.72,174.77,181640.0,174.79,174.88,174.72,174.77,181640.0
2021-09-09 15:25:00,174.74,174.8,174.68,174.72,178640.0,174.74,174.8,174.68,174.72,178640.0
2021-09-09 15:30:00,174.67,174.79,174.62,174.73,108420.0,174.67,174.79,174.62,174.73,108420.0
2021-09-09 15:35:00,174.74,174.82,174.67,174.79,131420.0,174.74,174.82,174.67,174.79,131420.0
2021-09-09 15:40:00,174.76,174.83,174.74,174.75,208160.0,174.76,174.83,174.74,174.75,208160.0
2021-09-09 15:45:00,174.72,174.73,174.29,174.31,460220.0,174.72,174.73,174.29,174.31,460220.0
2021-09-09 15:50:00,174.26,174.35,174.03,174.09,864800.0,174.26,174.35,174.03,174.09,864800.0
2021-09-09 15:55:00,174.11,174.28,174.02,174.27,1197780.0,174.11,174.28,174.02,174.27,1197780.0
2021-09-10 09:30:00,175.09,175.42,174.8,175.01,1170120.0,175.09,175.42,174.8,175.01,1170120.0
2021-09-10 09:35:00,175.04,175.18,174.83,174.85,458180.0,175.04,175.18,174.83,174.85,458180.0
2021-09-10 09:40:00,174.83,174.83,174.58,174.68,349180.0,174.83,174.83,174.58,174.68,349180.0
2021-09-10 09:45:00,174.73,174.88,174.64,174.75,340000.0,174.73,174.88,174.64,174.75,340000.0
2021-09-10 09:50:00,174.66,174.94,174.66,174.89,187620.0,174.66,174.94,174.66,174.89,187620.0
2021-09-10 09:55:00,174.91,175.12,174.89,175.08,454580.0,174.91,175.12,174.89,175.08,454580.0
2021-09-10 10:00:00,175.08,175.11,174.38,174.4,363120.0,175.08,175.11,174.38,174.4,363120.0
2021-09-10 10:05:00,174.4,174.58,174.3,174.45,363100.0,174.4,174.58,174.3,174.45,363100.0
2021-09-10 10:10:00,174.46,174.63,174.34,174.41,250260.0,174.46,174.63,174.34,174.41,250260.0
2021-09-10 10:15:00,174.43,174.61,174.35,174.48,187520.0,174.43,174.61,174.35,174.48,187520.0
2021-09-10 10:20:00,174.44,174.54,174.21,174.35,174260.0,174.44,174.54,174.21,174.35,174260.0
2021-09-10 10:25:00,174.43,174.5,174.33,174.4,112340.0,174.43,174.5,174.33,174.4,112340.0
2021-09-10 10:30:00,174.38,174.38,173.94,174.06,311400.0,174.38,174.38,173.94,174.06,311400.0
2021-09-10 10:35:00,174.07,174.12,173.95,174.08,229640.0,174.07,174.12,173.95,174.08,229640.0
2021-09-10 10:40:00,174.05,174.05,173.9,173.93,126000.0,174.05,174.05,173.9,173.93,126000.0
2021-09-10 10:45:00,173.93,174.11,173.91,174.0,215200.0,173.93,174.11,173.91,174.0,215200.0
2021-09-10 10:50:00,173.99,174.24,173.99,174.04,152280.0,173.99,174.24,173.99,174.04,152280.0
2021-09-10 10:55:00,174.02,174.24,173.89,174.05,164760.0,174.02,174.24,173.89,174.05,164760.0
2021-09-10 11:00:00,174.17,174.26,174.11,174.25,114220.0,174.17,174.26,174.11,174.25,114220.0
2021-09-10 11:05:00,174.26,174.26,173.91,174.2,51100.0,174.26,174.26,173.91,174.2,51100.0
2021-09-10 11:10:00,174.25,174.3,174.14,174.2,221960.0,174.25,174.3,174.14,174.2,221960.0
2021-09-10 11:15:00,174.21,174.31,174.18,174.26,131620.0,174.21,174.31,174.18,174.26,131620.0
2021-09-10 11:20:00,174.24,174.35,174.15,174.24,226360.0,174.24,174.35,174.15,174.24,226360.0
2021-09-10 11:25:00,174.27,174.31,173.91,173.91,310120.0,174.27,174.31,173.91,173.91,310120.0
2021-09-10 11:30:00,173.94,174.1,173.85,174.05,264140.0,173.94,174.1,173.85,174.05,264140.0
2021-09-10 11:35:00,174.04,174.3,174.03,174.25,236260.0,174.04,174.3,174.03,174.25,236260.0
2021-09-10 11:40:00,174.23,174.48,174.18,174.48,200540.0,174.23,174.48,174.18,174.48,200540.0
2021-09-10 11:45:00,174.43,174.49,174.25,174.27,150860.0,174.43,174.49,174.25,174.27,150860.0
2021-09-10 11:50:00,174.3,174.35,174.14,174.21,119740.0,174.3,174.35,174.14,174.21,119740.0
2021-09-10 11:55:00,174.12,174.38,174.12,174.26,103140.0,174.12,174.38,174.12,174.26,103140.0
2021-09-10 12:00:00,174.22,174.55,174.22,174.46,139900.0,174.22,174.55,174.22,174.46,139900.0
2021-09-10 12:05:00,174.47,174.71,174.47,174.7,135600.0,174.47,174.71,174.47,174.7,135600.0
2021-09-10 12:10:00,174.7,174.73,174.57,174.59,169380.0,174.7,174.73,174.57,174.59,169380.0
2021-09-10 12:15:00,174.6,174.73,174.6,174.69,206620.0,174.6,174.73,174.6,174.69,206620.0
2021-09-10 12:20:00,174.74,174.84,174.73,174.83,132580.0,174.74,174.84,174.73,174.83,132580.0
2021-09-10 12:25:00,174.81,174.83,174.77,174.78,105220.0,174.81,174.83,174.77,174.78,105220.0
2021-09-10 12:30:00,174.8,174.8,174.64,174.66,131480.0,174.8,174.8,174.64,174.66,131480.0
2021-09-10 12:35:00,174.66,174.77,174.57,174.73,101080.0,174.66,174.77,174.57,174.73,101080.0
2021-09-10 12:40:00,174.67,174.8,174.67,174.79,91420.0,174.67,174.8,174.67,174.79,91420.0
2021-09-10 12:45:00,174.81,175.06,174.81,175.06,258820.0,174.81,175.06,174.81,175.06,258820.0
2021-09-10 12:50:00,175.05,175.08,174.81,174.9,215880.0,175.05,175.08,174.81,174.9,215880.0
2021-09-10 12:55:00,174.85,174.97,174.8,174.94,106860.0,174.85,174.97,174.8,174.94,106860.0
2021-09-10 13:00:00,174.92,174.96,174.85,174.94,89300.0,174.92,174.96,174.85,174.94,89300.0
2021-09-10 13:05:00,174.91,174.95,174.66,174.71,152560.0,174.91,174.95,174.66,174.71,152560.0
2021-09-10 13:10:00,174.71,174.79,174.56,174.75,188440.0,174.71,174.79,174.56,174.75,188440.0
2021-09-10 13:15:00,174.73,174.75,174.68,174.73,57660.0,174.73,174.75,174.68,174.73,57660.0
2021-09-10 13:20:00,174.69,174.71,174.5,174.54,53900.0,174.69,174.71,174.5,174.54,53900.0
2021-09-10 13:25:00,174.6,174.75,174.59,174.64,175560.0,174.6,174.75,174.59,174.64,175560.0
2021-09-10 13:30:00,174.66,174.89,174.64,174.85,119460.0,174.66,174.89,174.64,174.85,119460.0
2021-09-10 13:35:00,174.83,174.98,174.83,174.97,120520.0,174.83,174.98,174.83,174.97,120520.0
2021-09-10 13:40:00,174.98,174.98,174.75,174.8,75140.0,174.98,174.98,174.75,174.8,75140.0
2021-09-10 13:45:00,174.79,174.79,174.7,174.71,84940.0,174.79,174.79,174.7,174.71,84940.0
2021-09-10 13:50:00,174.72,174.78,174.66,174.76,59020.0,174.72,174.78,174.66,174.76,59020.0
2021-09-10 13:55:00,174.74,174.88,174.74,174.88,70280.0,174.74,174.88,174.74,174.88,70280.0
2021-09-10 14:00:00,174.9,174.9,174.73,174.73,61200.0,174.9,174.9,174.73,174.73,61200.0
2021-09-10 14:05:00,174.71,174.81,174.7,174.72,92740.0,174.71,174.81,174.7,174.72,92740.0
2021-09-10 14:10:00,174.72,174.72,174.47,174.5,166080.0,174.72,174.72,174.47,174.5,166080.0
2021-09-10 14:15:00,174.47,174.56,174.47,174.5,130600.0,174.47,174.56,174.47,174.5,130600.0
2021-09-10 14:20:00,174.48,174.51,174.35,174.38,343520.0,174.48,174.51,174.35,174.38,343520.0
2021-09-10 14:25:00,174.4,174.45,174.31,174.31,124980.0,174.4,174.45,174.31,174.31,124980.0
2021-09-10 14:30:00,174.3,174.38,174.22,174.26,199220.0,174.3,174.38,174.22,174.26,199220.0
2021-09-10 14:35:00,174.32,174.38,174.26,174.29,61880.0,174.32,174.38,174.26,174.29,61880.0
2021-09-10 14:40:00,174.26,174.42,174.15,174.38,92380.0,174.26,174.42,174.15,174.38,92380.0
2021-09-10 14:45:00,174.39,174.39,174.21,174.23,87480.0,174.39,174.39,174.21,174.23,87480.0
2021-09-10 14:50:00,174.23,174.32,174.19,174.3,91620.0,174.23,174.32,174.19,174.3,91620.0
2021-09-10 14:55:00,174.31,174.31,174.22,174.24,151860.0,174.31,174.31,174.22,174.24,151860.0
2021-09-10 15:00:00,174.21,174.21,173.8,173.85,238840.0,174.21,174.21,173.8,173.85,238840.0
2021-09-10 15:05:00,173.87,174.0,173.83,173.83,168080.0,173.87,174.0,173.83,173.83,168080.0
2021-09-10 15:10:00,173.83,173.92,173.66,173.8,220360.0,173.83,173.92,173.66,173.8,220360.0
2021-09-10 15:15:00,173.85,174.01,173.81,173.88,135060.0,173.85,174.01,173.81,173.88,135060.0
2021-09-10 15:20:00,173.9,173.91,173.67,173.7,137260.0,173.9,173.91,173.67,173.7,137260.0
2021-09-10 15:25:00,173.72,173.78,173.57,173.57,222300.0,173.72,173.78,173.57,173.57,222300.0
2021-09-10 15:30:00,173.55,173.81,173.55,173.74,116360.0,173.55,173.81,173.55,173.74,116360.0
2021-09-10 15:35:00,173.73,173.77,173.46,173.49,236920.0,173.73,173.77,173.46,173.49,236920.0
2021-09-10 15:40:00,173.47,173.47,173.15,173.35,627500.0,173.47,173.47,173.15,173.35,627500.0
2021-09-10 15:45:00,173.32,173.37,173.19,173.3,440900.0,173.32,173.37,173.19,173.3,440900.0
2021-09-10 15:50:00,173.3,173.5,173.27,173.45,707680.0,173.3,173.5,173.27,173.45,707680.0
2021-09-10 15:55:00,173.42,173.66,173.39,173.52,1352480.0,173.42,173.66,173.39,173.52,1352480.0
2021-09-13 09:30:00,174.3,174.9,174.1,174.6,1377400.0,174.3,174.9,174.1,174.6,1377400.0
2021-09-13 09:35:00,174.67,174.7,173.96,174.0,495000.0,174.67,174.7,173.96,174.0,495000.0
2021-09-13 09:40:00,174.07,174.15,173.76,174.12,458040.0,174.07,174.15,173.76,174.12,458040.0
2021-09-13 09:45:00,174.13,174.21,173.79,173.98,501980.0,174.13,174.21,173.79,173.98,501980.0
2021-09-13 09:50:00,174.01,174.29,173.8,173.81,327840.0,174.01,174.29,173.8,173.81,327840.0
2021-09-13 09:55:00,173.81,173.88,173.44,173.44,323480.0,173.81,173.88,173.44,173.44,323480.0
2021-09-13 10:00:00,173.43,173.51,172.9,172.9,455780.0,173.43,173.51,172.9,172.9,455780.0
2021-09-13 10:05:00,172.86,173.12,172.85,173.08,405400.0,172.86,173.12,172.85,173.08,405400.0
2021-09-13 10:10:00,173.03,173.04,172.68,172.8,415940.0,173.03,173.04,172.68,172.8,415940.0
2021-09-13 10:15:00,172.75,172.86,172.64,172.8,418260.0,172.75,172.86,172.64,172.8,418260.0
2021-09-13 10:20:00,172.82,173.3,172.82,173.3,411440.0,172.82,173.3,172.82,173.3,411440.0
2021-09-13 10:25:00,173.21,173.31,173.05,173.16,187640.0,173.21,173.31,173.05,173.16,187640.0
2021-09-13 10:30:00,173.13,173.23,172.98,173.13,273400.0,173.13,173.23,172.98,173.13,273400.0
2021-09-13 10:35:00,173.03,173.4,172.89,173.38,197500.0,173.03,173.4,172.89,173.38,197500.0
2021-09-13 10:40:00,173.37,173.45,173.21,173.24,258880.0,173.37,173.45,173.21,173.24,258880.0
2021-09-13 10:45:00,173.3,173.6,173.27,173.39,335400.0,173.3,173.6,173.27,173.39,335400.0
2021-09-13 10:50:00,173.44,173.45,173.1,173.12,158320.0,173.44,173.45,173.1,173.12,158320.0
2021-09-13 10:55:00,173.15,173.44,173.13,173.17,275660.0,173.15,173.44,173.13,173.17,275660.0
2021-09-13 11:00:00,173.21,173.48,173.19,173.3,83600.0,173.21,173.48,173.19,173.3,83600.0
2021-09-13 11:05:00,173.35,173.42,173.25,173.31,117340.0,173.35,173.42,173.25,173.31,117340.0
2021-09-13 11:10:00,173.18,173.33,172.87,172.96,255460.0,173.18,173.33,172.87,172.96,255460.0
2021-09-13 11:15:00,172.9,173.0,172.7,172.85,217260.0,172.9,173.0,172.7,172.85,217260.0
2021-09-13 11:20:00,172.81,173.19,172.8,173.19,99080.0,172.81,173.19,172.8,173.19,99080.0
2021-09-13 11:25:00,173.0,173.31,173.0,173.06,116200.0,173.0,173.31,173.0,173.06,116200.0
2021-09-13 11:30:00,173.09,173.28,173.05,173.26,96240.0,173.09,173.28,173.05,173.26,96240.0
2021-09-13 11:35:00,173.29,173.38,173.14,173.25,115900.0,173.29,173.38,173.14,173.25,115900.0
2021-09-13 11:40:00,173.15,173.18,172.93,173.06,63780.0,173.15,173.18,172.93,173.06,63780.0
2021-09-13 11:45:00,173.13,173.44,173.1,173.1,93080.0,173.13,173.44,173.1,173.1,93080.0
2021-09-13 11:50:00,173.17,173.22,173.08,173.22,60280.0,173.17,173.22,173.08,173.22,60280.0
2021-09-13 11:55:00,173.15,173.25,172.97,173.02,80000.0,173.15,173.25,172.97,173.02,80000.0
2021-09-13 12:00:00,173.04,173.05,172.9,172.95,107000.0,173.04,173.05,172.9,172.95,107000.0
2021-09-13 12:05:00,173.0,173.12,172.97,172.97,94620.0,173.0,173.12,172.97,172.97,94620.0
2021-09-13 12:10:00,173.05,173.29,173.0,173.19,179820.0,173.05,173.29,173.0,173.19,179820.0
2021-09-13 12:15:00,173.14,173.29,173.04,173.15,97540.0,173.14,173.29,173.04,173.15,97540.0
2021-09-13 12:20:00,173.16,173.49,173.16,173.42,128080.0,173.16,173.49,173.16,173.42,128080.0
2021-09-13 12:25:00,173.44,173.5,173.36,173.4,107200.0,173.44,173.5,173.36,173.4,107200.0
2021-09-13 12:30:00,173.41,173.52,173.4,173.45,71000.0,173.41,173.52,173.4,173.45,71000.0
2021-09-13 12:35:00,173.45,173.55,173.4,173.44,66320.0,173.45,173.55,173.4,173.44,66320.0
2021-09-13 12:40:00,173.44,173.45,173.19,173.25,105140.0,173.44,173.45,173.19,173.25,105140.0
2021-09-13 12:45:00,173.21,173.32,173.08,173.32,115920.0,173.21,173.32,173.08,173.32,115920.0
2021-09-13 12:50:00,173.46,173.5,173.4,173.43,81540.0,173.46,173.5,173.4,173.43,81540.0
2021-09-13 12:55:00,173.46,173.68,173.43,173.55,315660.0,173.46,173.68,173.43,173.55,315660.0
2021-09-13 13:00:00,173.59,173.63,173.26,173.41,85500.0,173.59,173.63,173.26,173.41,85500.0
2021-09-13 13:05:00,173.49,173.69,173.49,173.59,72820.0,173.49,173.69,173.49,173.59,72820.0
2021-09-13 13:10:00,173.61,173.63,173.48,173.48,68980.0,173.61,173.63,173.48,173.48,68980.0
2021-09-13 13:15:00,173.48,173.5,173.25,173.3,97460.0,173.48,173.5,173.25,173.3,97460.0
2021-09-13 13:20:00,173.33,173.4,173.28,173.39,48200.0,173.33,173.4,173.28,173.39,48200.0
2021-09-13 13:25:00,173.36,173.4,173.2,173.2,53200.0,173.36,173.4,173.2,173.2,53200.0
2021-09-13 13:30:00,173.24,173.26,173.02,173.05,54800.0,173.24,173.26,173.02,173.05,54800.0
2021-09-13 13:35:00,173.1,173.16,173.09,173.12,43580.0,173.1,173.16,173.09,173.12,43580.0
2021-09-13 13:40:00,173.1,173.19,172.87,172.93,128460.0,173.1,173.19,172.87,172.93,128460.0
2021-09-13 13:45:00,172.87,172.98,172.77,172.96,129720.0,172.87,172.98,172.77,172.96,129720.0
2021-09-13 13:50:00,172.9,173.02,172.81,172.98,78100.0,172.9,173.02,172.81,172.98,78100.0
2021-09-13 13:55:00,172.96,173.04,172.84,173.0,89320.0,172.96,173.04,172.84,173.0,89320.0
2021-09-13 14:00:00,173.04,173.19,173.04,173.15,36020.0,173.04,173.19,173.04,173.15,36020.0
2021-09-13 14:05:00,173.12,173.15,173.05,173.05,64160.0,173.12,173.15,173.05,173.05,64160.0
2021-09-13 14:10:00,172.97,173.0,172.65,172.67,267680.0,172.97,173.0,172.65,172.67,267680.0
2021-09-13 14:15:00,172.7,172.73,172.56,172.71,297200.0,172.7,172.73,172.56,172.71,297200.0
2021-09-13 14:20:00,172.68,172.82,172.63,172.64,158000.0,172.68,172.82,172.63,172.64,158000.0
2021-09-13 14:25:00,172.71,172.71,172.35,172.41,216260.0,172.71,172.71,172.35,172.41,216260.0
2021-09-13 14:30:00,172.4,172.52,172.37,172.42,105160.0,172.4,172.52,172.37,172.42,105160.0
2021-09-13 14:35:00,172.43,172.5,172.39,172.39,36960.0,172.43,172.5,172.39,172.39,36960.0
2021-09-13 14:40:00,172.42,172.62,172.38,172.62,141620.0,172.42,172.62,172.38,172.62,141620.0
2021-09-13 14:45:00,172.55,172.64,172.46,172.61,95940.0,172.55,172.64,172.46,172.61,95940.0
2021-09-13 14:50:00,172.61,172.61,172.38,172.4,116180.0,172.61,172.61,172.38,172.4,116180.0
2021-09-13 14:55:00,172.36,172.44,172.3,172.36,105340.0,172.36,172.44,172.3,172.36,105340.0
2021-09-13 15:00:00,172.28,172.3,171.9,172.2,222580.0,172.28,172.3,171.9,172.2,222580.0
2021-09-13 15:05:00,172.1,172.57,172.09,172.46,168880.0,172.1,172.57,172.09,172.46,168880.0
2021-09-13 15:10:00,172.49,172.68,172.41,172.43,215380.0,172.49,172.68,172.41,172.43,215380.0
2021-09-13 15:15:00,172.44,172.63,172.39,172.57,241240.0,172.44,172.63,172.39,172.57,241240.0
2021-09-13 15:20:00,172.58,172.8,172.58,172.73,147840.0,172.58,172.8,172.58,172.73,147840.0
2021-09-13 15:25:00,172.73,172.85,172.6,172.82,150540.0,172.73,172.85,172.6,172.82,150540.0
2021-09-13 15:30:00,172.84,172.93,172.74,172.77,188220.0,172.84,172.93,172.74,172.77,188220.0
2021-09-13 15:35:00,172.78,172.83,172.6,172.66,126240.0,172.78,172.83,172.6,172.66,126240.0
2021-09-13 15:40:00,172.61,172.61,172.36,172.37,214460.0,172.61,172.61,172.36,172.37,214460.0
2021-09-13 15:45:00,172.39,172.5,172.28,172.36,205200.0,172.39,172.5,172.28,172.36,205200.0
2021-09-13 15:50:00,172.43,172.91,172.43,172.85,476200.0,172.43,172.91,172.43,172.85,476200.0
2021-09-13 15:55:00,172.88,172.91,172.73,172.8,548400.0,172.88,172.91,172.73,172.8,548400.0
2021-09-14 09:30:00,173.78,174.34,173.59,173.66,1353880.0,173.78,174.34,173.59,173.66,1353880.0
2021-09-14 09:35:00,173.68,173.93,173.24,173.28,333380.0,173.68,173.93,173.24,173.28,333380.0
2021-09-14 09:40:00,173.51,173.65,173.4,173.57,314780.0,173.51,173.65,173.4,173.57,314780.0
2021-09-14 09:45:00,173.54,173.84,173.52,173.62,203260.0,173.54,173.84,173.52,173.62,203260.0
2021-09-14 09:50:00,173.6,173.7,173.24,173.35,339140.0,173.6,173.7,173.24,173.35,339140.0
2021-09-14 09:55:00,173.35,173.41,173.21,173.37,210840.0,173.35,173.41,173.21,173.37,210840.0
2021-09-14 10:00:00,173.39,173.44,173.07,173.44,221260.0,173.39,173.44,173.07,173.44,221260.0
2021-09-14 10:05:00,173.42,173.65,173.36,173.36,264260.0,173.42,173.65,173.36,173.36,264260.0
2021-09-14 10:10:00,173.36,173.57,173.22,173.25,178720.0,173.36,173.57,173.22,173.25,178720.0
2021-09-14 10:15:00,173.16,173.52,173.1,173.45,183920.0,173.16,173.52,173.1,173.45,183920.0
2021-09-14 10:20:00,173.5,173.64,173.33,173.33,196980.0,173.5,173.64,173.33,173.33,196980.0
2021-09-14 10:25:00,173.36,173.45,173.22,173.34,128060.0,173.36,173.45,173.22,173.34,128060.0
2021-09-14 10:30:00,173.36,173.55,173.36,173.49,111160.0,173.36,173.55,173.36,173.49,111160.0
2021-09-14 10:35:00,173.46,173.51,172.85,172.85,289140.0,173.46,173.51,172.85,172.85,289140.0
2021-09-14 10:40:00,172.89,173.1,172.81,173.06,191120.0,172.89,173.1,172.81,173.06,191120.0
2021-09-14 10:45:00,173.08,173.25,172.9,172.94,110220.0,173.08,173.25,172.9,172.94,110220.0
2021-09-14 10:50:00,172.98,173.08,172.85,172.95,137920.0,172.98,173.08,172.85,172.95,137920.0
2021-09-14 10:55:00,172.93,173.18,172.85,173.18,131820.0,172.93,173.18,172.85,173.18,131820.0
2021-09-14 11:00:00,173.16,173.35,173.16,173.23,202940.0,173.16,173.35,173.16,173.23,202940.0
2021-09-14 11:05:00,173.27,173.36,173.23,173.31,150760.0,173.27,173.36,173.23,173.31,150760.0
2021-09-14 11:10:00,173.29,173.4,173.22,173.29,124500.0,173.29,173.4,173.22,173.29,124500.0
2021-09-14 11:15:00,173.33,173.41,173.16,173.19,189980.0,173.33,173.41,173.16,173.19,189980.0
2021-09-14 11:20:00,173.2,173.37,173.17,173.37,87580.0,173.2,173.37,173.17,173.37,87580.0
2021-09-14 11:25:00,173.34,173.48,173.31,173.41,164720.0,173.34,173.48,173.31,173.41,164720.0
2021-09-14 11:30:00,173.42,173.46,173.32,173.42,75380.0,173.42,173.46,173.32,173.42,75380.0
2021-09-14 11:35:00,173.36,173.62,173.36,173.54,174180.0,173.36,173.62,173.36,173.54,174180.0
2021-09-14 11:40:00,173.55,173.68,173.54,173.68,102520.0,173.55,173.68,173.54,173.68,102520.0
2021-09-14 11:45:00,173.7,173.73,173.52,173.64,141820.0,173.7,173.73,173.52,173.64,141820.0
2021-09-14 11:50:00,173.66,173.73,173.43,173.46,175560.0,173.66,173.73,173.43,173.46,175560.0
2021-09-14 11:55:00,173.46,173.69,173.45,173.68,72160.0,173.46,173.69,173.45,173.68,72160.0
2021-09-14 12:00:00,173.71,173.72,173.57,173.64,95020.0,173.71,173.72,173.57,173.64,95020.0
2021-09-14 12:05:00,173.6,173.6,173.37,173.37,78980.0,173.6,173.6,173.37,173.37,78980.0
2021-09-14 12:10:00,173.33,173.48,173.28,173.48,107760.0,173.33,173.48,173.28,173.48,107760.0
2021-09-14 12:15:00,173.45,173.45,173.3,173.3,86000.0,173.45,173.45,173.3,173.3,86000.0
2021-09-14 12:20:00,173.34,173.34,173.11,173.14,149280.0,173.34,173.34,173.11,173.14,149280.0
2021-09-14 12:25:00,173.1,173.19,173.08,173.1,57180.0,173.1,173.19,173.08,173.1,57180.0
2021-09-14 12:30:00,173.09,173.1,173.03,173.04,78920.0,173.09,173.1,173.03,173.04,78920.0
2021-09-14 12:35:00,173.04,173.08,172.91,172.91,81360.0,173.04,173.08,172.91,172.91,81360.0
2021-09-14 12:40:00,172.9,172.9,172.59,172.66,270420.0,172.9,172.9,172.59,172.66,270420.0
2021-09-14 12:45:00,172.66,172.72,172.55,172.58,142140.0,172.66,172.72,172.55,172.58,142140.0
2021-09-14 12:50:00,172.6,172.73,172.46,172.73,150480.0,172.6,172.73,172.46,172.73,150480.0
2021-09-14 12:55:00,172.66,172.75,172.55,172.7,160140.0,172.66,172.75,172.55,172.7,160140.0
2021-09-14 13:00:00,172.67,172.79,172.46,172.48,149640.0,172.67,172.79,172.46,172.48,149640.0
2021-09-14 13:05:00,172.48,172.48,172.25,172.33,194060.0,172.48,172.48,172.25,172.33,194060.0
2021-09-14 13:10:00,172.36,172.56,172.26,172.49,169100.0,172.36,172.56,172.26,172.49,169100.0
2021-09-14 13:15:00,172.5,172.62,172.5,172.58,46780.0,172.5,172.62,172.5,172.58,46780.0
2021-09-14 13:20:00,172.58,172.74,172.58,172.7,96240.0,172.58,172.74,172.58,172.7,96240.0
2021-09-14 13:25:00,172.66,172.69,172.57,172.64,51160.0,172.66,172.69,172.57,172.64,51160.0
2021-09-14 13:30:00,172.55,172.56,172.42,172.45,99780.0,172.55,172.56,172.42,172.45,99780.0
2021-09-14 13:35:00,172.42,172.65,172.42,172.62,52140.0,172.42,172.65,172.42,172.62,52140.0
2021-09-14 13:40:00,172.63,172.8,172.62,172.8,80260.0,172.63,172.8,172.62,172.8,80260.0
2021-09-14 13:45:00,172.78,172.79,172.7,172.7,54320.0,172.78,172.79,172.7,172.7,54320.0
2021-09-14 13:50:00,172.7,172.84,172.68,172.72,116800.0,172.7,172.84,172.68,172.72,116800.0
2021-09-14 13:55:00,172.77,172.79,172.56,172.65,55600.0,172.77,172.79,172.56,172.65,55600.0
2021-09-14 14:00:00,172.63,172.7,172.58,172.65,44940.0,172.63,172.7,172.58,172.65,44940.0
2021-09-14 14:05:00,172.7,172.76,172.56,172.61,75780.0,172.7,172.76,172.56,172.61,75780.0
2021-09-14 14:10:00,172.6,172.7,172.56,172.66,82000.0,172.6,172.7,172.56,172.66,82000.0
2021-09-14 14:15:00,172.55,172.61,172.35,172.38,117800.0,172.55,172.61,172.35,172.38,117800.0
2021-09-14 14:20:00,172.3,172.41,172.19,172.41,136780.0,172.3,172.41,172.19,172.41,136780.0
2021-09-14 14:25:00,172.41,172.41,172.28,172.36,77360.0,172.41,172.41,172.28,172.36,77360.0
2021-09-14 14:30:00,172.32,172.34,172.06,172.06,263660.0,172.32,172.34,172.06,172.06,263660.0
2021-09-14 14:35:00,172.06,172.13,171.89,172.0,217620.0,172.06,172.13,171.89,172.0,217620.0
2021-09-14 14:40:00,172.01,172.18,172.0,172.1,143200.0,172.01,172.18,172.0,172.1,143200.0
2021-09-14 14:45:00,172.19,172.27,172.08,172.1,65880.0,172.19,172.27,172.08,172.1,65880.0
2021-09-14 14:50:00,172.1,172.14,171.9,172.13,236160.0,172.1,172.14,171.9,172.13,236160.0
2021-09-14 14:55:00,172.18,172.45,172.18,172.4,102920.0,172.18,172.45,172.18,172.4,102920.0
2021-09-14 15:00:00,172.4,172.4,172.29,172.35,84300.0,172.4,172.4,172.29,172.35,84300.0
2021-09-14 15:05:00,172.3,172.48,172.3,172.37,95220.0,172.3,172.48,172.3,172.37,95220.0
2021-09-14 15:10:00,172.34,172.44,172.25,172.26,72480.0,172.34,172.44,172.25,172.26,72480.0
2021-09-14 15:15:00,172.25,172.25,172.06,172.15,53260.0,172.25,172.25,172.06,172.15,53260.0
2021-09-14 15:20:00,172.09,172.3,172.09,172.14,64980.0,172.09,172.3,172.09,172.14,64980.0
2021-09-14 15:25:00,172.16,172.27,172.15,172.15,63900.0,172.16,172.27,172.15,172.15,63900.0
2021-09-14 15:30:00,172.15,172.35,172.11,172.32,78400.0,172.15,172.35,172.11,172.32,78400.0
2021-09-14 15:35:00,172.27,172.42,172.2,172.4,70720.0,172.27,172.42,172.2,172.4,70720.0
2021-09-14 15:40:00,172.35,172.45,172.32,172.39,50740.0,172.35,172.45,172.32,172.39,50740.0
2021-09-14 15:45:00,172.37,172.53,172.23,172.28,192700.0,172.37,172.53,172.23,172.28,192700.0
2021-09-14 15:50:00,172.21,172.6,172.16,172.52,330020.0,172.21,172.6,172.16,172.52,330020.0
2021-09-14 15:55:00,172.47,172.59,172.39,172.5,615020.0,172.47,172.59,172.39,172.5,615020.0
2021-09-15 09:30:00,172.13,172.5,171.5,171.85,1345520.0,172.13,172.5,171.5,171.85,1345520.0
2021-09-15 09:35:00,171.83,171.92,170.91,171.02,772400.0,171.83,171.92,170.91,171.02,772400.0
2021-09-15 09:40:00,171.05,171.22,170.65,170.91,829040.0,171.05,171.22,170.65,170.91,829040.0
2021-09-15 09:45:00,170.89,171.26,170.81,171.15,631260.0,170.89,171.26,170.81,171.15,631260.0
2021-09-15 09:50:00,171.14,171.21,170.77,170.95,459060.0,171.14,171.21,170.77,170.95,459060.0
2021-09-15 09:55:00,170.94,171.18,170.88,171.02,316660.0,170.94,171.18,170.88,171.02,316660.0
2021-09-15 10:00:00,171.06,171.08,170.66,170.91,422600.0,171.06,171.08,170.66,170.91,422600.0
2021-09-15 10:05:00,170.93,170.96,170.51,170.62,562220.0,170.93,170.96,170.51,170.62,562220.0
2021-09-15 10:10:00,170.58,170.62,170.19,170.31,657300.0,170.58,170.62,170.19,170.31,657300.0
2021-09-15 10:15:00,170.33,170.49,170.1,170.49,522500.0,170.33,170.49,170.1,170.49,522500.0
2021-09-15 10:20:00,170.48,170.74,170.42,170.62,586220.0,170.48,170.74,170.42,170.62,586220.0
2021-09-15 10:25:00,170.6,170.68,170.26,170.43,244920.0,170.6,170.68,170.26,170.43,244920.0
2021-09-15 10:30:00,170.43,171.0,170.38,170.94,434540.0,170.43,171.0,170.38,170.94,434540.0
2021-09-15 10:35:00,170.9,171.04,170.79,170.99,378800.0,170.9,171.04,170.79,170.99,378800.0
2021-09-15 10:40:00,170.92,170.99,170.67,170.78,309700.0,170.92,170.99,170.67,170.78,309700.0
2021-09-15 10:45:00,170.78,171.01,170.76,170.96,164340.0,170.78,171.01,170.76,170.96,164340.0
2021-09-15 10:50:00,170.92,170.98,170.79,170.79,251100.0,170.92,170.98,170.79,170.79,251100.0
2021-09-15 10:55:00,170.8,170.99,170.7,170.8,237940.0,170.8,170.99,170.7,170.8,237940.0
2021-09-15 11:00:00,170.82,170.99,170.8,170.86,174080.0,170.82,170.99,170.8,170.86,174080.0
2021-09-15 11:05:00,170.91,170.92,170.74,170.74,137940.0,170.91,170.92,170.74,170.74,137940.0
2021-09-15 11:10:00,170.8,170.8,170.66,170.68,68480.0,170.8,170.8,170.66,170.68,68480.0
2021-09-15 11:15:00,170.72,170.79,170.62,170.78,95840.0,170.72,170.79,170.62,170.78,95840.0
2021-09-15 11:20:00,170.77,170.83,170.62,170.83,108460.0,170.77,170.83,170.62,170.83,108460.0
2021-09-15 11:25:00,170.81,170.83,170.62,170.63,120740.0,170.81,170.83,170.62,170.63,120740.0
2021-09-15 11:30:00,170.63,170.68,170.43,170.65,219000.0,170.63,170.68,170.43,170.65,219000.0
2021-09-15 11:35:00,170.63,170.68,170.53,170.61,95160.0,170.63,170.68,170.53,170.61,95160.0
2021-09-15 11:40:00,170.58,170.64,170.5,170.5,104880.0,170.58,170.64,170.5,170.5,104880.0
2021-09-15 11:45:00,170.5,170.55,170.43,170.46,110040.0,170.5,170.55,170.43,170.46,110040.0
2021-09-15 11:50:00,170.5,170.53,170.4,170.4,83880.0,170.5,170.53,170.4,170.4,83880.0
2021-09-15 11:55:00,170.45,170.72,170.45,170.7,146420.0,170.45,170.72,170.45,170.7,146420.0
2021-09-15 12:00:00,170.7,170.75,170.65,170.67,46000.0,170.7,170.75,170.65,170.67,46000.0
2021-09-15 12:05:00,170.65,171.2,170.65,171.14,229000.0,170.65,171.2,170.65,171.14,229000.0
2021-09-15 12:10:00,171.14,171.18,170.89,170.91,152680.0,171.14,171.18,170.89,170.91,152680.0
2021-09-15 12:15:00,171.0,171.06,170.98,171.04,74000.0,171.0,171.06,170.98,171.04,74000.0
2021-09-15 12:20:00,171.01,171.2,170.91,171.2,166180.0,171.01,171.2,170.91,171.2,166180.0
2021-09-15 12:25:00,171.18,171.39,171.15,171.16,165880.0,171.18,171.39,171.15,171.16,165880.0
2021-09-15 12:30:00,171.23,171.74,171.23,171.66,266240.0,171.23,171.74,171.23,171.66,266240.0
2021-09-15 12:35:00,171.7,171.76,171.6,171.65,109520.0,171.7,171.76,171.6,171.65,109520.0
2021-09-15 12:40:00,171.66,171.92,171.66,171.81,246580.0,171.66,171.92,171.66,171.81,246580.0
2021-09-15 12:45:00,171.75,171.94,171.72,171.8,209760.0,171.75,171.94,171.72,171.8,209760.0
2021-09-15 12:50:00,171.86,171.92,171.81,171.85,137800.0,171.86,171.92,171.81,171.85,137800.0
2021-09-15 12:55:00,171.89,172.21,171.89,172.14,334340.0,171.89,172.21,171.89,172.14,334340.0
2021-09-15 13:00:00,172.19,172.35,172.18,172.25,251040.0,172.19,172.35,172.18,172.25,251040.0
2021-09-15 13:05:00,172.27,172.32,171.94,172.0,235780.0,172.27,172.32,171.94,172.0,235780.0
2021-09-15 13:10:00,172.01,172.27,171.94,172.25,173940.0,172.01,172.27,171.94,172.25,173940.0
2021-09-15 13:15:00,172.23,172.28,172.04,172.09,124840.0,172.23,172.28,172.04,172.09,124840.0
2021-09-15 13:20:00,172.12,172.26,172.12,172.13,87060.0,172.12,172.26,172.12,172.13,87060.0
2021-09-15 13:25:00,172.13,172.25,172.11,172.12,71120.0,172.13,172.25,172.11,172.12,71120.0
2021-09-15 13:30:00,172.11,172.26,172.04,172.23,151360.0,172.11,172.26,172.04,172.23,151360.0
2021-09-15 13:35:00,172.25,172.3,172.13,172.19,107020.0,172.25,172.3,172.13,172.19,107020.0
2021-09-15 13:40:00,172.2,172.51,172.13,172.49,218040.0,172.2,172.51,172.13,172.49,218040.0
2021-09-15 13:45:00,172.5,172.77,172.48,172.63,235320.0,172.5,172.77,172.48,172.63,235320.0
2021-09-15 13:50:00,172.67,172.76,172.59,172.62,224780.0,172.67,172.76,172.59,172.62,224780.0
2021-09-15 13:55:00,172.67,172.9,172.65,172.79,277480.0,172.67,172.9,172.65,172.79,277480.0
2021-09-15 14:00:00,172.78,172.97,172.75,172.89,225040.0,172.78,172.97,172.75,172.89,225040.0
2021-09-15 14:05:00,172.85,173.1,172.83,173.06,284620.0,172.85,173.1,172.83,173.06,284620.0
2021-09-15 14:10:00,173.08,173.13,173.03,173.04,218940.0,173.08,173.13,173.03,173.04,218940.0
2021-09-15 14:15:00,173.08,173.13,173.0,173.08,383160.0,173.08,173.13,173.0,173.08,383160.0
2021-09-15 14:20:00,173.09,173.25,173.08,173.19,276720.0,173.09,173.25,173.08,173.19,276720.0
2021-09-15 14:25:00,173.18,173.25,173.09,173.13,106560.0,173.18,173.25,173.09,173.13,106560.0
2021-09-15 14:30:00,173.14,173.18,173.11,173.16,84720.0,173.14,173.18,173.11,173.16,84720.0
2021-09-15 14:35:00,173.18,173.31,173.17,173.24,126780.0,173.18,173.31,173.17,173.24,126780.0
2021-09-15 14:40:00,173.23,173.31,173.15,173.15,104360.0,173.23,173.31,173.15,173.15,104360.0
2021-09-15 14:45:00,173.16,173.35,173.13,173.35,140240.0,173.16,173.35,173.13,173.35,140240.0
2021-09-15 14:50:00,173.32,173.34,173.23,173.3,96900.0,173.32,173.34,173.23,173.3,96900.0
2021-09-15 14:55:00,173.3,173.31,173.19,173.26,171560.0,173.3,173.31,173.19,173.26,171560.0
2021-09-15 15:00:00,173.26,173.66,173.2,173.66,371300.0,173.26,173.66,173.2,173.66,371300.0
2021-09-15 15:05:00,173.67,173.96,173.65,173.96,447100.0,173.67,173.96,173.65,173.96,447100.0
2021-09-15 15:10:00,173.97,174.03,173.76,173.88,458540.0,173.97,174.03,173.76,173.88,458540.0
2021-09-15 15:15:00,173.88,174.05,173.82,174.04,326540.0,173.88,174.05,173.82,174.04,326540.0
2021-09-15 15:20:00,174.0,174.02,173.88,173.88,207980.0,174.0,174.02,173.88,173.88,207980.0
2021-09-15 15:25:00,173.9,173.97,173.85,173.9,194420.0,173.9,173.97,173.85,173.9,194420.0
2021-09-15 15:30:00,173.9,174.03,173.86,173.91,316940.0,173.9,174.03,173.86,173.91,316940.0
2021-09-15 15:35:00,173.94,174.21,173.93,174.15,226880.0,173.94,174.21,173.93,174.15,226880.0
2021-09-15 15:40:00,174.14,174.21,174.05,174.14,234680.0,174.14,174.21,174.05,174.14,234680.0
2021-09-15 15:45:00,174.13,174.26,174.11,174.25,355280.0,174.13,174.26,174.11,174.25,355280.0
2021-09-15 15:50:00,174.27,174.27,173.84,173.91,846780.0,174.27,174.27,173.84,173.91,846780.0
2021-09-15 15:55:00,173.91,173.91,173.7,173.77,942580.0,173.91,173.91,173.7,173.77,942580.0
2021-09-16 09:30:00,173.0,173.79,172.62,173.54,1478620.0,173.0,173.79,172.62,173.54,1478620.0
2021-09-16 09:35:00,173.6,173.86,173.19,173.19,556940.0,173.6,173.86,173.19,173.19,556940.0
2021-09-16 09:40:00,173.15,173.24,172.6,172.8,538560.0,173.15,173.24,172.6,172.8,538560.0
2021-09-16 09:45:00,172.84,172.94,172.34,172.75,582580.0,172.84,172.94,172.34,172.75,582580.0
2021-09-16 09:50:00,172.75,172.85,172.35,172.4,230660.0,172.75,172.85,172.35,172.4,230660.0
2021-09-16 09:55:00,172.31,172.88,172.31,172.8,458820.0,172.31,172.88,172.31,172.8,458820.0
2021-09-16 10:00:00,172.7,172.75,172.43,172.54,246680.0,172.7,172.75,172.43,172.54,246680.0
2021-09-16 10:05:00,172.63,172.88,172.61,172.86,236420.0,172.63,172.88,172.61,172.86,236420.0
2021-09-16 10:10:00,172.86,172.9,172.45,172.55,168000.0,172.86,172.9,172.45,172.55,168000.0
2021-09-16 10:15:00,172.45,172.83,172.36,172.83,226800.0,172.45,172.83,172.36,172.83,226800.0
2021-09-16 10:20:00,172.75,173.16,172.64,173.11,354700.0,172.75,173.16,172.64,173.11,354700.0
2021-09-16 10:25:00,173.1,173.26,172.85,173.2,399340.0,173.1,173.26,172.85,173.2,399340.0
2021-09-16 10:30:00,173.15,173.3,173.07,173.21,221460.0,173.15,173.3,173.07,173.21,221460.0
2021-09-16 10:35:00,173.17,173.47,173.11,173.43,309540.0,173.17,173.47,173.11,173.43,309540.0
2021-09-16 10:40:00,173.41,173.45,173.14,173.2,199900.0,173.41,173.45,173.14,173.2,199900.0
2021-09-16 10:45:00,173.21,173.27,173.0,173.09,135360.0,173.21,173.27,173.0,173.09,135360.0
2021-09-16 10:50:00,173.1,173.16,172.98,173.04,116960.0,173.1,173.16,172.98,173.04,116960.0
2021-09-16 10:55:00,172.93,172.98,172.72,172.95,212760.0,172.93,172.98,172.72,172.95,212760.0
2021-09-16 11:00:00,172.99,173.26,172.99,173.12,160080.0,172.99,173.26,172.99,173.12,160080.0
2021-09-16 11:05:00,173.05,173.24,172.94,173.24,192880.0,173.05,173.24,172.94,173.24,192880.0
2021-09-16 11:10:00,173.2,173.2,173.06,173.19,94340.0,173.2,173.2,173.06,173.19,94340.0
2021-09-16 11:15:00,173.12,173.12,172.73,172.83,164420.0,173.12,173.12,172.73,172.83,164420.0
2021-09-16 11:20:00,172.75,172.92,172.62,172.75,154000.0,172.75,172.92,172.62,172.75,154000.0
2021-09-16 11:25:00,172.8,172.82,172.63,172.73,89000.0,172.8,172.82,172.63,172.73,89000.0
2021-09-16 11:30:00,172.68,172.77,172.63,172.71,80120.0,172.68,172.77,172.63,172.71,80120.0
2021-09-16 11:35:00,172.73,172.96,172.6,172.9,260760.0,172.73,172.96,172.6,172.9,260760.0
2021-09-16 11:40:00,172.94,173.01,172.85,172.87,161700.0,172.94,173.01,172.85,172.87,161700.0
2021-09-16 11:45:00,172.85,172.87,172.76,172.85,42580.0,172.85,172.87,172.76,172.85,42580.0
2021-09-16 11:50:00,172.82,173.09,172.8,172.98,107320.0,172.82,173.09,172.8,172.98,107320.0
2021-09-16 11:55:00,173.01,173.19,172.96,173.14,108600.0,173.01,173.19,172.96,173.14,108600.0
2021-09-16 12:00:00,173.2,173.41,173.12,173.37,201880.0,173.2,173.41,173.12,173.37,201880.0
2021-09-16 12:05:00,173.35,173.43,173.35,173.42,107840.0,173.35,173.43,173.35,173.42,107840.0
2021-09-16 12:10:00,173.41,173.45,173.25,173.38,186560.0,173.41,173.45,173.25,173.38,186560.0
2021-09-16 12:15:00,173.39,173.58,173.39,173.5,202600.0,173.39,173.58,173.39,173.5,202600.0
2021-09-16 12:20:00,173.56,173.68,173.56,173.58,181080.0,173.56,173.68,173.56,173.58,181080.0
2021-09-16 12:25:00,173.64,173.75,173.53,173.7,163320.0,173.64,173.75,173.53,173.7,163320.0
2021-09-16 12:30:00,173.74,173.91,173.74,173.83,170560.0,173.74,173.91,173.74,173.83,170560.0
2021-09-16 12:35:00,173.82,173.84,173.52,173.69,118760.0,173.82,173.84,173.52,173.69,118760.0
2021-09-16 12:40:00,173.64,173.87,173.56,173.85,112960.0,173.64,173.87,173.56,173.85,112960.0
2021-09-16 12:45:00,173.84,173.94,173.71,173.77,139280.0,173.84,173.94,173.71,173.77,139280.0
2021-09-16 12:50:00,173.84,173.84,173.56,173.6,77080.0,173.84,173.84,173.56,173.6,77080.0
2021-09-16 12:55:00,173.65,173.77,173.61,173.71,59860.0,173.65,173.77,173.61,173.71,59860.0
2021-09-16 13:00:00,173.69,173.69,173.48,173.48,143020.0,173.69,173.69,173.48,173.48,143020.0
2021-09-16 13:05:00,173.49,173.73,173.48,173.6,230180.0,173.49,173.73,173.48,173.6,230180.0
2021-09-16 13:10:00,173.6,173.78,173.51,173.76,132600.0,173.6,173.78,173.51,173.76,132600.0
2021-09-16 13:15:00,173.76,173.77,173.61,173.74,93900.0,173.76,173.77,173.61,173.74,93900.0
2021-09-16 13:20:00,173.76,173.82,173.7,173.71,70200.0,173.76,173.82,173.7,173.71,70200.0
2021-09-16 13:25:00,173.76,173.76,173.64,173.68,43760.0,173.76,173.76,173.64,173.68,43760.0
2021-09-16 13:30:00,173.65,173.66,173.46,173.53,184040.0,173.65,173.66,173.46,173.53,184040.0
2021-09-16 13:35:00,173.53,173.57,173.4,173.4,86640.0,173.53,173.57,173.4,173.4,86640.0
2021-09-16 13:40:00,173.4,173.48,173.38,173.45,79520.0,173.4,173.48,173.38,173.45,79520.0
2021-09-16 13:45:00,173.45,173.65,173.41,173.6,172720.0,173.45,173.65,173.41,173.6,172720.0
2021-09-16 13:50:00,173.6,174.12,173.6,174.12,270680.0,173.6,174.12,173.6,174.12,270680.0
2021-09-16 13:55:00,174.07,174.3,174.07,174.15,346000.0,174.07,174.3,174.07,174.15,346000.0
2021-09-16 14:00:00,174.19,174.34,174.15,174.23,300020.0,174.19,174.34,174.15,174.23,300020.0
2021-09-16 14:05:00,174.27,174.27,174.02,174.2,257580.0,174.27,174.27,174.02,174.2,257580.0
2021-09-16 14:10:00,174.24,174.41,174.21,174.35,309620.0,174.24,174.41,174.21,174.35,309620.0
2021-09-16 14:15:00,174.34,174.38,174.07,174.07,72680.0,174.34,174.38,174.07,174.07,72680.0
2021-09-16 14:20:00,174.09,174.24,174.07,174.21,163920.0,174.09,174.24,174.07,174.21,163920.0
2021-09-16 14:25:00,174.23,174.28,173.89,174.06,344220.0,174.23,174.28,173.89,174.06,344220.0
2021-09-16 14:30:00,174.04,174.21,174.03,174.08,159500.0,174.04,174.21,174.03,174.08,159500.0
2021-09-16 14:35:00,174.06,174.21,174.06,174.14,78620.0,174.06,174.21,174.06,174.14,78620.0
2021-09-16 14:40:00,174.14,174.26,174.14,174.16,171440.0,174.14,174.26,174.14,174.16,171440.0
2021-09-16 14:45:00,174.15,174.15,173.99,174.1,116620.0,174.15,174.15,173.99,174.1,116620.0
2021-09-16 14:50:00,174.06,174.22,173.99,174.17,86540.0,174.06,174.22,173.99,174.17,86540.0
2021-09-16 14:55:00,174.18,174.34,174.15,174.21,143740.0,174.18,174.34,174.15,174.21,143740.0
2021-09-16 15:00:00,174.26,174.42,174.22,174.35,150120.0,174.26,174.42,174.22,174.35,150120.0
2021-09-16 15:05:00,174.38,174.6,174.37,174.55,226020.0,174.38,174.6,174.37,174.55,226020.0
2021-09-16 15:10:00,174.53,174.63,174.42,174.42,242340.0,174.53,174.63,174.42,174.42,242340.0
2021-09-16 15:15:00,174.49,174.49,174.27,174.33,158360.0,174.49,174.49,174.27,174.33,158360.0
2021-09-16 15:20:00,174.32,174.34,174.15,174.19,217320.0,174.32,174.34,174.15,174.19,217320.0
2021-09-16 15:25:00,174.16,174.21,173.8,173.82,279100.0,174.16,174.21,173.8,173.82,279100.0
2021-09-16 15:30:00,173.84,174.04,173.83,173.98,398260.0,173.84,174.04,173.83,173.98,398260.0
2021-09-16 15:35:00,173.96,174.06,173.94,174.05,165960.0,173.96,174.06,173.94,174.05,165960.0
2021-09-16 15:40:00,174.07,174.1,173.93,173.94,189920.0,174.07,174.1,173.93,173.94,189920.0
2021-09-16 15:45:00,174.0,174.13,173.99,174.12,217140.0,174.0,174.13,173.99,174.12,217140.0
2021-09-16 15:50:00,174.13,174.28,174.11,174.26,541040.0,174.13,174.28,174.11,174.26,541040.0
2021-09-16 15:55:00,174.26,174.47,174.12,174.43,1391860.0,174.26,174.47,174.12,174.43,1391860.0
2021-09-17 09:30:00,174.42,174.65,173.83,174.53,7237400.0,174.42,174.65,173.83,174.53,7237400.0
2021-09-17 09:35:00,174.44,174.87,174.31,174.77,704080.0,174.44,174.87,174.31,174.77,704080.0
2021-09-17 09:40:00,174.63,174.75,174.01,174.59,643000.0,174.63,174.75,174.01,174.59,643000.0
2021-09-17 09:45:00,174.49,174.64,174.13,174.31,483820.0,174.49,174.64,174.13,174.31,483820.0
2021-09-17 09:50:00,174.3,174.6,174.15,174.15,303240.0,174.3,174.6,174.15,174.15,303240.0
2021-09-17 09:55:00,174.16,174.71,174.16,174.6,348520.0,174.16,174.71,174.16,174.6,348520.0
2021-09-17 10:00:00,174.68,174.69,174.29,174.4,313160.0,174.68,174.69,174.29,174.4,313160.0
2021-09-17 10:05:00,174.37,174.6,174.24,174.34,195340.0,174.37,174.6,174.24,174.34,195340.0
2021-09-17 10:10:00,174.3,174.43,174.3,174.43,134600.0,174.3,174.43,174.3,174.43,134600.0
2021-09-17 10:15:00,174.44,174.63,174.33,174.58,268360.0,174.44,174.63,174.33,174.58,268360.0
2021-09-17 10:20:00,174.6,174.6,174.34,174.37,234420.0,174.6,174.6,174.34,174.37,234420.0
2021-09-17 10:25:00,174.35,174.58,174.32,174.52,263920.0,174.35,174.58,174.32,174.52,263920.0
2021-09-17 10:30:00,174.5,174.5,174.26,174.32,211800.0,174.5,174.5,174.26,174.32,211800.0
2021-09-17 10:35:00,174.28,174.33,173.86,174.09,239920.0,174.28,174.33,173.86,174.09,239920.0
2021-09-17 10:40:00,174.11,174.17,173.91,173.98,262860.0,174.11,174.17,173.91,173.98,262860.0
2021-09-17 10:45:00,174.01,174.05,173.9,174.0,266860.0,174.01,174.05,173.9,174.0,266860.0
2021-09-17 10:50:00,174.04,174.11,173.81,174.11,232240.0,174.04,174.11,173.81,174.11,232240.0
2021-09-17 10:55:00,174.1,174.1,173.7,173.74,177340.0,174.1,174.1,173.7,173.74,177340.0
2021-09-17 11:00:00,173.76,173.83,173.6,173.73,220620.0,173.76,173.83,173.6,173.73,220620.0
2021-09-17 11:05:00,173.69,173.72,173.48,173.6,196780.0,173.69,173.72,173.48,173.6,196780.0
2021-09-17 11:10:00,173.55,173.83,173.35,173.8,267320.0,173.55,173.83,173.35,173.8,267320.0
2021-09-17 11:15:00,173.77,173.93,173.7,173.93,176040.0,173.77,173.93,173.7,173.93,176040.0
2021-09-17 11:20:00,173.91,174.04,173.82,173.82,152000.0,173.91,174.04,173.82,173.82,152000.0
2021-09-17 11:25:00,173.81,173.81,173.59,173.59,117840.0,173.81,173.81,173.59,173.59,117840.0
2021-09-17 11:30:00,173.56,173.63,173.31,173.49,246220.0,173.56,173.63,173.31,173.49,246220.0
2021-09-17 11:35:00,173.49,173.53,173.34,173.36,133780.0,173.49,173.53,173.34,173.36,133780.0
2021-09-17 11:40:00,173.37,173.5,173.32,173.4,144760.0,173.37,173.5,173.32,173.4,144760.0
2021-09-17 11:45:00,173.35,173.52,173.3,173.39,166700.0,173.35,173.52,173.3,173.39,166700.0
2021-09-17 11:50:00,173.39,173.39,173.03,173.11,306680.0,173.39,173.39,173.03,173.11,306680.0
2021-09-17 11:55:00,173.11,173.33,173.11,173.2,121460.0,173.11,173.33,173.11,173.2,121460.0
2021-09-17 12:00:00,173.19,173.51,173.18,173.51,136140.0,173.19,173.51,173.18,173.51,136140.0
2021-09-17 12:05:00,173.51,173.65,173.49,173.58,134860.0,173.51,173.65,173.49,173.58,134860.0
2021-09-17 12:10:00,173.58,173.71,173.58,173.58,106220.0,173.58,173.71,173.58,173.58,106220.0
2021-09-17 12:15:00,173.6,173.68,173.55,173.59,163500.0,173.6,173.68,173.55,173.59,163500.0
2021-09-17 12:20:00,173.59,173.97,173.59,173.97,165440.0,173.59,173.97,173.59,173.97,165440.0
2021-09-17 12:25:00,173.99,174.05,173.85,173.87,211140.0,173.99,174.05,173.85,173.87,211140.0
2021-09-17 12:30:00,173.98,174.13,173.91,174.0,213040.0,173.98,174.13,173.91,174.0,213040.0
2021-09-17 12:35:00,174.05,174.14,174.02,174.13,153400.0,174.05,174.14,174.02,174.13,153400.0
2021-09-17 12:40:00,174.16,174.2,174.09,174.1,197560.0,174.16,174.2,174.09,174.1,197560.0
2021-09-17 12:45:00,174.05,174.15,174.01,174.02,120820.0,174.05,174.15,174.01,174.02,120820.0
2021-09-17 12:50:00,174.02,174.11,173.98,174.08,105440.0,174.02,174.11,173.98,174.08,105440.0
2021-09-17 12:55:00,174.07,174.1,173.84,173.88,145380.0,174.07,174.1,173.84,173.88,145380.0
2021-09-17 13:00:00,173.88,173.88,173.59,173.87,127600.0,173.88,173.88,173.59,173.87,127600.0
2021-09-17 13:05:00,173.81,173.87,173.71,173.73,114200.0,173.81,173.87,173.71,173.73,114200.0
2021-09-17 13:10:00,173.74,173.79,173.63,173.65,74800.0,173.74,173.79,173.63,173.65,74800.0
2021-09-17 13:15:00,173.62,173.68,173.55,173.64,131560.0,173.62,173.68,173.55,173.64,131560.0
2021-09-17 13:20:00,173.62,173.79,173.59,173.6,236980.0,173.62,173.79,173.59,173.6,236980.0
2021-09-17 13:25:00,173.61,173.84,173.53,173.84,138580.0,173.61,173.84,173.53,173.84,138580.0
2021-09-17 13:30:00,173.84,173.86,173.69,173.78,149260.0,173.84,173.86,173.69,173.78,149260.0
2021-09-17 13:35:00,173.81,173.89,173.78,173.87,66700.0,173.81,173.89,173.78,173.87,66700.0
2021-09-17 13:40:00,173.9,173.9,173.55,173.55,709260.0,173.9,173.9,173.55,173.55,709260.0
2021-09-17 13:45:00,173.56,173.57,173.3,173.33,133040.0,173.56,173.57,173.3,173.33,133040.0
2021-09-17 13:50:00,173.3,173.41,173.22,173.41,136120.0,173.3,173.41,173.22,173.41,136120.0
2021-09-17 13:55:00,173.45,173.46,173.36,173.43,68940.0,173.45,173.46,173.36,173.43,68940.0
2021-09-17 14:00:00,173.41,173.54,173.38,173.48,129740.0,173.41,173.54,173.38,173.48,129740.0
2021-09-17 14:05:00,173.45,173.58,173.45,173.56,126240.0,173.45,173.58,173.45,173.56,126240.0
2021-09-17 14:10:00,173.59,173.67,173.4,173.4,107320.0,173.59,173.67,173.4,173.4,107320.0
2021-09-17 14:15:00,173.39,173.41,173.23,173.26,115540.0,173.39,173.41,173.23,173.26,115540.0
2021-09-17 14:20:00,173.2,173.44,173.2,173.42,103720.0,173.2,173.44,173.2,173.42,103720.0
2021-09-17 14:25:00,173.43,173.44,173.08,173.11,137020.0,173.43,173.44,173.08,173.11,137020.0
2021-09-17 14:30:00,173.05,173.23,173.05,173.09,178560.0,173.05,173.23,173.05,173.09,178560.0
2021-09-17 14:35:00,173.06,173.19,172.98,173.19,157600.0,173.06,173.19,172.98,173.19,157600.0
2021-09-17 14:40:00,173.14,173.45,173.14,173.38,161380.0,173.14,173.45,173.14,173.38,161380.0
2021-09-17 14:45:00,173.41,173.46,173.27,173.3,92240.0,173.41,173.46,173.27,173.3,92240.0
2021-09-17 14:50:00,173.29,173.3,173.12,173.12,129120.0,173.29,173.3,173.12,173.12,129120.0
2021-09-17 14:55:00,173.12,173.43,173.11,173.16,167800.0,173.12,173.43,173.11,173.16,167800.0
2021-09-17 15:00:00,173.18,173.3,173.13,173.17,223840.0,173.18,173.3,173.13,173.17,223840.0
2021-09-17 15:05:00,173.14,173.15,172.89,172.92,237080.0,173.14,173.15,172.89,172.92,237080.0
2021-09-17 15:10:00,172.87,172.93,172.67,172.72,319940.0,172.87,172.93,172.67,172.72,319940.0
2021-09-17 15:15:00,172.69,172.88,172.61,172.85,319060.0,172.69,172.88,172.61,172.85,319060.0
2021-09-17 15:20:00,172.86,173.07,172.85,172.96,318940.0,172.86,173.07,172.85,172.96,318940.0
2021-09-17 15:25:00,172.97,172.97,172.77,172.84,177220.0,172.97,172.97,172.77,172.84,177220.0
2021-09-17 15:30:00,172.88,173.15,172.85,173.09,199400.0,172.88,173.15,172.85,173.09,199400.0
2021-09-17 15:35:00,173.11,173.14,172.92,173.04,190680.0,173.11,173.14,172.92,173.04,190680.0
2021-09-17 15:40:00,173.04,173.24,173.02,173.21,309900.0,173.04,173.24,173.02,173.21,309900.0
2021-09-17 15:45:00,173.18,173.21,172.85,172.96,348240.0,173.18,173.21,172.85,172.96,348240.0
2021-09-17 15:50:00,172.96,173.32,172.76,173.18,1227520.0,172.96,173.32,172.76,173.18,1227520.0
2021-09-17 15:55:00,173.15,173.22,173.02,173.13,1793600.0,173.15,173.22,173.02,173.13,1793600.0
2021-09-20 09:30:00,169.8,170.95,169.5,169.98,2175980.0,169.8,170.95,169.5,169.98,2175980.0
2021-09-20 09:35:00,170.03,170.25,169.55,169.92,947780.0,170.03,170.25,169.55,169.92,947780.0
2021-09-20 09:40:00,169.96,170.46,169.74,170.4,822400.0,169.96,170.46,169.74,170.4,822400.0
2021-09-20 09:45:00,170.45,170.63,170.0,170.25,508040.0,170.45,170.63,170.0,170.25,508040.0
2021-09-20 09:50:00,170.28,170.28,169.9,170.06,435660.0,170.28,170.28,169.9,170.06,435660.0
2021-09-20 09:55:00,169.99,170.02,169.55,169.78,438100.0,169.99,170.02,169.55,169.78,438100.0
2021-09-20 10:00:00,169.78,169.99,169.42,169.5,322680.0,169.78,169.99,169.42,169.5,322680.0
2021-09-20 10:05:00,169.45,169.56,169.15,169.37,693160.0,169.45,169.56,169.15,169.37,693160.0
2021-09-20 10:10:00,169.41,169.47,169.05,169.12,509520.0,169.41,169.47,169.05,169.12,509520.0
2021-09-20 10:15:00,169.07,169.14,168.48,168.56,685420.0,169.07,169.14,168.48,168.56,685420.0
2021-09-20 10:20:00,168.5,168.62,168.3,168.59,627380.0,168.5,168.62,168.3,168.59,627380.0
2021-09-20 10:25:00,168.55,168.95,168.44,168.71,560640.0,168.55,168.95,168.44,168.71,560640.0
2021-09-20 10:30:00,168.71,168.82,168.46,168.76,346400.0,168.71,168.82,168.46,168.76,346400.0
2021-09-20 10:35:00,168.7,168.9,168.5,168.64,292060.0,168.7,168.9,168.5,168.64,292060.0
2021-09-20 10:40:00,168.58,168.58,168.25,168.38,380100.0,168.58,168.58,168.25,168.38,380100.0
2021-09-20 10:45:00,168.34,168.58,168.2,168.36,327200.0,168.34,168.58,168.2,168.36,327200.0
2021-09-20 10:50:00,168.33,168.42,168.2,168.4,296280.0,168.33,168.42,168.2,168.4,296280.0
2021-09-20 10:55:00,168.37,168.37,167.8,167.95,410500.0,168.37,168.37,167.8,167.95,410500.0
2021-09-20 11:00:00,167.91,167.91,167.52,167.81,454220.0,167.91,167.91,167.52,167.81,454220.0
2021-09-20 11:05:00,167.86,168.25,167.8,168.05,420560.0,167.86,168.25,167.8,168.05,420560.0
2021-09-20 11:10:00,168.0,168.45,167.9,168.4,326180.0,168.0,168.45,167.9,168.4,326180.0
2021-09-20 11:15:00,168.45,168.6,168.21,168.6,333160.0,168.45,168.6,168.21,168.6,333160.0
2021-09-20 11:20:00,168.6,168.62,168.4,168.4,200260.0,168.6,168.62,168.4,168.4,200260.0
2021-09-20 11:25:00,168.42,168.64,168.42,168.62,335560.0,168.42,168.64,168.42,168.62,335560.0
2021-09-20 11:30:00,168.62,168.63,168.02,168.03,237380.0,168.62,168.63,168.02,168.03,237380.0
2021-09-20 11:35:00,168.03,168.07,167.8,167.91,432840.0,168.03,168.07,167.8,167.91,432840.0
2021-09-20 11:40:00,167.91,168.05,167.78,167.93,330500.0,167.91,168.05,167.78,167.93,330500.0
2021-09-20 11:45:00,167.96,167.97,167.74,167.86,311500.0,167.96,167.97,167.74,167.86,311500.0
2021-09-20 11:50:00,167.84,167.84,167.52,167.6,378520.0,167.84,167.84,167.52,167.6,378520.0
2021-09-20 11:55:00,167.62,167.62,167.34,167.35,372340.0,167.62,167.62,167.34,167.35,372340.0
2021-09-20 12:00:00,167.34,167.61,167.23,167.54,450900.0,167.34,167.61,167.23,167.54,450900.0
2021-09-20 12:05:00,167.48,167.55,167.08,167.11,280940.0,167.48,167.55,167.08,167.11,280940.0
2021-09-20 12:10:00,167.1,167.22,166.96,167.18,348100.0,167.1,167.22,166.96,167.18,348100.0
2021-09-20 12:15:00,167.17,167.36,167.05,167.25,279740.0,167.17,167.36,167.05,167.25,279740.0
2021-09-20 12:20:00,167.17,167.24,166.9,166.95,239040.0,167.17,167.24,166.9,166.95,239040.0
2021-09-20 12:25:00,166.96,167.3,166.92,167.23,351300.0,166.96,167.3,166.92,167.23,351300.0
2021-09-20 12:30:00,167.21,167.33,167.08,167.16,428120.0,167.21,167.33,167.08,167.16,428120.0
2021-09-20 12:35:00,167.16,167.3,167.1,167.2,190920.0,167.16,167.3,167.1,167.2,190920.0
2021-09-20 12:40:00,167.22,167.23,166.95,167.05,158300.0,167.22,167.23,166.95,167.05,158300.0
2021-09-20 12:45:00,167.08,167.31,166.9,167.2,213300.0,167.08,167.31,166.9,167.2,213300.0
2021-09-20 12:50:00,167.25,167.38,167.2,167.29,139100.0,167.25,167.38,167.2,167.29,139100.0
2021-09-20 12:55:00,167.26,167.38,167.03,167.06,174320.0,167.26,167.38,167.03,167.06,174320.0
2021-09-20 13:00:00,167.05,167.22,166.91,167.0,278880.0,167.05,167.22,166.91,167.0,278880.0
2021-09-20 13:05:00,167.03,167.03,166.71,166.81,283340.0,167.03,167.03,166.71,166.81,283340.0
2021-09-20 13:10:00,166.78,167.0,166.77,166.92,327040.0,166.78,167.0,166.77,166.92,327040.0
2021-09-20 13:15:00,166.96,167.25,166.9,167.23,214080.0,166.96,167.25,166.9,167.23,214080.0
2021-09-20 13:20:00,167.21,167.22,167.05,167.15,129780.0,167.21,167.22,167.05,167.15,129780.0
2021-09-20 13:25:00,167.2,167.25,167.14,167.22,123960.0,167.2,167.25,167.14,167.22,123960.0
2021-09-20 13:30:00,167.19,167.24,166.95,166.95,182120.0,167.19,167.24,166.95,166.95,182120.0
2021-09-20 13:35:00,166.93,167.12,166.92,167.12,168320.0,166.93,167.12,166.92,167.12,168320.0
2021-09-20 13:40:00,167.15,167.24,166.95,166.96,278860.0,167.15,167.24,166.95,166.96,278860.0
2021-09-20 13:45:00,166.95,167.05,166.88,167.03,139400.0,166.95,167.05,166.88,167.03,139400.0
2021-09-20 13:50:00,167.03,167.13,166.98,167.05,251580.0,167.03,167.13,166.98,167.05,251580.0
2021-09-20 13:55:00,167.03,167.04,166.85,166.93,150780.0,167.03,167.04,166.85,166.93,150780.0
2021-09-20 14:00:00,166.9,167.0,166.81,166.81,152500.0,166.9,167.0,166.81,166.81,152500.0
2021-09-20 14:05:00,166.81,166.83,166.32,166.32,420780.0,166.81,166.83,166.32,166.32,420780.0
2021-09-20 14:10:00,166.34,166.51,166.21,166.21,270420.0,166.34,166.51,166.21,166.21,270420.0
2021-09-20 14:15:00,166.2,166.36,166.15,166.28,237360.0,166.2,166.36,166.15,166.28,237360.0
2021-09-20 14:20:00,166.28,166.34,165.72,165.75,458180.0,166.28,166.34,165.72,165.75,458180.0
2021-09-20 14:25:00,165.75,165.87,165.61,165.71,464000.0,165.75,165.87,165.61,165.71,464000.0
2021-09-20 14:30:00,165.69,165.81,165.58,165.68,458680.0,165.69,165.81,165.58,165.68,458680.0
2021-09-20 14:35:00,165.68,165.69,165.5,165.62,341880.0,165.68,165.69,165.5,165.62,341880.0
2021-09-20 14:40:00,165.65,165.95,165.65,165.76,454400.0,165.65,165.95,165.65,165.76,454400.0
2021-09-20 14:45:00,165.78,166.18,165.78,166.03,274660.0,165.78,166.18,165.78,166.03,274660.0
2021-09-20 14:50:00,166.05,166.11,165.7,165.7,319780.0,166.05,166.11,165.7,165.7,319780.0
2021-09-20 14:55:00,165.71,166.01,165.25,165.89,904180.0,165.71,166.01,165.25,165.89,904180.0
2021-09-20 15:00:00,165.89,166.16,165.86,166.16,389880.0,165.89,166.16,165.86,166.16,389880.0
2021-09-20 15:05:00,166.14,166.14,165.68,165.76,297460.0,166.14,166.14,165.68,165.76,297460.0
2021-09-20 15:10:00,165.8,165.95,165.58,165.58,533280.0,165.8,165.95,165.58,165.58,533280.0
2021-09-20 15:15:00,165.58,165.7,165.26,165.43,637580.0,165.58,165.7,165.26,165.43,637580.0
2021-09-20 15:20:00,165.45,165.79,165.38,165.75,438260.0,165.45,165.79,165.38,165.75,438260.0
2021-09-20 15:25:00,165.72,166.1,165.56,166.08,648280.0,165.72,166.1,165.56,166.08,648280.0
2021-09-20 15:30:00,166.08,166.59,166.03,166.52,952520.0,166.08,166.59,166.03,166.52,952520.0
2021-09-20 15:35:00,166.51,166.71,166.27,166.32,700680.0,166.51,166.71,166.27,166.32,700680.0
2021-09-20 15:40:00,166.35,166.8,166.25,166.7,795700.0,166.35,166.8,166.25,166.7,795700.0
2021-09-20 15:45:00,166.69,166.83,166.49,166.63,457440.0,166.69,166.83,166.49,166.63,457440.0
2021-09-20 15:50:00,166.61,167.55,166.61,167.34,1261380.0,166.61,167.55,166.61,167.34,1261380.0
2021-09-20 15:55:00,167.37,167.92,167.29,167.81,1932380.0,167.37,167.92,167.29,167.81,1932380.0
2021-09-21 09:30:00,168.75,168.9,167.65,168.03,1562420.0,168.75,168.9,167.65,168.03,1562420.0
2021-09-21 09:35:00,168.02,168.38,167.72,168.0,776220.0,168.02,168.38,167.72,168.0,776220.0
2021-09-21 09:40:00,168.15,168.35,167.75,167.93,530520.0,168.15,168.35,167.75,167.93,530520.0
2021-09-21 09:45:00,168.04,168.76,168.04,168.54,614680.0,168.04,168.76,168.04,168.54,614680.0
2021-09-21 09:50:00,168.54,168.83,168.47,168.5,432420.0,168.54,168.83,168.47,168.5,432420.0
2021-09-21 09:55:00,168.52,168.73,168.06,168.12,396240.0,168.52,168.73,168.06,168.12,396240.0
2021-09-21 10:00:00,168.13,168.24,167.66,167.9,497480.0,168.13,168.24,167.66,167.9,497480.0
2021-09-21 10:05:00,167.82,167.97,167.1,167.18,531740.0,167.82,167.97,167.1,167.18,531740.0
2021-09-21 10:10:00,167.21,167.65,167.09,167.61,463980.0,167.21,167.65,167.09,167.61,463980.0
2021-09-21 10:15:00,167.57,167.72,167.29,167.72,316000.0,167.57,167.72,167.29,167.72,316000.0
2021-09-21 10:20:00,167.74,167.86,167.29,167.34,193820.0,167.74,167.86,167.29,167.34,193820.0
2021-09-21 10:25:00,167.33,167.62,167.17,167.62,266400.0,167.33,167.62,167.17,167.62,266400.0
2021-09-21 10:30:00,167.63,167.9,167.53,167.7,413000.0,167.63,167.9,167.53,167.7,413000.0
2021-09-21 10:35:00,167.7,167.94,167.53,167.8,293160.0,167.7,167.94,167.53,167.8,293160.0
2021-09-21 10:40:00,167.8,168.18,167.67,168.02,287400.0,167.8,168.18,167.67,168.02,287400.0
2021-09-21 10:45:00,168.05,168.05,167.35,167.42,335540.0,168.05,168.05,167.35,167.42,335540.0
2021-09-21 10:50:00,167.49,167.49,167.17,167.3,347840.0,167.49,167.49,167.17,167.3,347840.0
2021-09-21 10:55:00,167.34,167.5,167.21,167.38,215560.0,167.34,167.5,167.21,167.38,215560.0
2021-09-21 11:00:00,167.35,167.42,167.11,167.42,301720.0,167.35,167.42,167.11,167.42,301720.0
2021-09-21 11:05:00,167.45,168.22,167.45,168.15,412780.0,167.45,168.22,167.45,168.15,412780.0
2021-09-21 11:10:00,168.15,168.73,168.15,168.52,437380.0,168.15,168.73,168.15,168.52,437380.0
2021-09-21 11:15:00,168.55,168.55,168.23,168.33,244500.0,168.55,168.55,168.23,168.33,244500.0
2021-09-21 11:20:00,168.31,168.4,168.14,168.19,214300.0,168.31,168.4,168.14,168.19,214300.0
2021-09-21 11:25:00,168.25,168.33,168.08,168.2,182360.0,168.25,168.33,168.08,168.2,182360.0
2021-09-21 11:30:00,168.29,168.7,168.14,168.65,294020.0,168.29,168.7,168.14,168.65,294020.0
2021-09-21 11:35:00,168.64,168.74,168.5,168.57,232240.0,168.64,168.74,168.5,168.57,232240.0
2021-09-21 11:40:00,168.6,168.77,168.49,168.77,140420.0,168.6,168.77,168.49,168.77,140420.0
2021-09-21 11:45:00,168.85,168.88,168.68,168.76,235960.0,168.85,168.88,168.68,168.76,235960.0
2021-09-21 11:50:00,168.78,168.93,168.64,168.69,234400.0,168.78,168.93,168.64,168.69,234400.0
2021-09-21 11:55:00,168.72,168.83,168.6,168.6,140000.0,168.72,168.83,168.6,168.6,140000.0
2021-09-21 12:00:00,168.67,168.86,168.6,168.71,209060.0,168.67,168.86,168.6,168.71,209060.0
2021-09-21 12:05:00,168.78,168.93,168.67,168.89,169460.0,168.78,168.93,168.67,168.89,169460.0
2021-09-21 12:10:00,168.91,168.98,168.77,168.78,140340.0,168.91,168.98,168.77,168.78,140340.0
2021-09-21 12:15:00,168.75,168.86,168.48,168.48,261420.0,168.75,168.86,168.48,168.48,261420.0
2021-09-21 12:20:00,168.49,168.58,168.45,168.45,193840.0,168.49,168.58,168.45,168.45,193840.0
2021-09-21 12:25:00,168.47,168.54,168.3,168.32,94400.0,168.47,168.54,168.3,168.32,94400.0
2021-09-21 12:30:00,168.25,168.31,168.2,168.31,144560.0,168.25,168.31,168.2,168.31,144560.0
2021-09-21 12:35:00,168.31,168.44,168.27,168.27,93120.0,168.31,168.44,168.27,168.27,93120.0
2021-09-21 12:40:00,168.27,168.31,168.16,168.26,101180.0,168.27,168.31,168.16,168.26,101180.0
2021-09-21 12:45:00,168.18,168.28,168.18,168.25,68140.0,168.18,168.28,168.18,168.25,68140.0
2021-09-21 12:50:00,168.25,168.26,167.69,167.78,268840.0,168.25,168.26,167.69,167.78,268840.0
2021-09-21 12:55:00,167.83,167.85,167.68,167.68,192400.0,167.83,167.85,167.68,167.68,192400.0
2021-09-21 13:00:00,167.68,167.71,167.35,167.53,225520.0,167.68,167.71,167.35,167.53,225520.0
2021-09-21 13:05:00,167.5,167.67,167.45,167.5,161040.0,167.5,167.67,167.45,167.5,161040.0
2021-09-21 13:10:00,167.55,167.59,167.39,167.47,102660.0,167.55,167.59,167.39,167.47,102660.0
2021-09-21 13:15:00,167.42,167.59,167.31,167.49,167000.0,167.42,167.59,167.31,167.49,167000.0
2021-09-21 13:20:00,167.53,167.64,167.17,167.21,213700.0,167.53,167.64,167.17,167.21,213700.0
2021-09-21 13:25:00,167.27,167.27,166.95,167.08,244340.0,167.27,167.27,166.95,167.08,244340.0
2021-09-21 13:30:00,167.05,167.14,166.98,167.01,315600.0,167.05,167.14,166.98,167.01,315600.0
2021-09-21 13:35:00,167.0,167.1,166.85,167.01,317020.0,167.0,167.1,166.85,167.01,317020.0
2021-09-21 13:40:00,166.92,167.07,166.87,166.9,252780.0,166.92,167.07,166.87,166.9,252780.0
2021-09-21 13:45:00,166.9,167.03,166.81,167.02,265480.0,166.9,167.03,166.81,167.02,265480.0
2021-09-21 13:50:00,167.0,167.14,166.71,166.77,401560.0,167.0,167.14,166.71,166.77,401560.0
2021-09-21 13:55:00,166.75,166.88,166.68,166.87,161280.0,166.75,166.88,166.68,166.87,161280.0
2021-09-21 14:00:00,166.87,167.01,166.87,166.98,326860.0,166.87,167.01,166.87,166.98,326860.0
2021-09-21 14:05:00,166.97,167.1,166.96,167.08,172720.0,166.97,167.1,166.96,167.08,172720.0
2021-09-21 14:10:00,167.07,167.12,166.85,166.92,190920.0,167.07,167.12,166.85,166.92,190920.0
2021-09-21 14:15:00,166.88,167.03,166.85,166.95,116600.0,166.88,167.03,166.85,166.95,116600.0
2021-09-21 14:20:00,166.93,166.95,166.75,166.79,108880.0,166.93,166.95,166.75,166.79,108880.0
2021-09-21 14:25:00,166.81,166.81,166.62,166.69,226140.0,166.81,166.81,166.62,166.69,226140.0
2021-09-21 14:30:00,166.68,167.03,166.68,167.0,221180.0,166.68,167.03,166.68,167.0,221180.0
2021-09-21 14:35:00,166.97,167.05,166.95,167.04,121720.0,166.97,167.05,166.95,167.04,121720.0
2021-09-21 14:40:00,167.04,167.22,167.03,167.15,178460.0,167.04,167.22,167.03,167.15,178460.0
2021-09-21 14:45:00,167.11,167.35,167.09,167.31,149980.0,167.11,167.35,167.09,167.31,149980.0
2021-09-21 14:50:00,167.32,167.76,167.32,167.61,252300.0,167.32,167.76,167.32,167.61,252300.0
2021-09-21 14:55:00,167.63,167.67,167.49,167.55,167160.0,167.63,167.67,167.49,167.55,167160.0
2021-09-21 15:00:00,167.6,168.02,167.6,167.72,187520.0,167.6,168.02,167.6,167.72,187520.0
2021-09-21 15:05:00,167.72,167.89,167.61,167.66,216060.0,167.72,167.89,167.61,167.66,216060.0
2021-09-21 15:10:00,167.7,167.84,167.55,167.84,142980.0,167.7,167.84,167.55,167.84,142980.0
2021-09-21 15:15:00,167.83,168.05,167.56,167.58,285480.0,167.83,168.05,167.56,167.58,285480.0
2021-09-21 15:20:00,167.62,167.81,167.62,167.64,155920.0,167.62,167.81,167.62,167.64,155920.0
2021-09-21 15:25:00,167.65,167.82,167.52,167.75,237240.0,167.65,167.82,167.52,167.75,237240.0
2021-09-21 15:30:00,167.72,167.97,167.61,167.79,250440.0,167.72,167.97,167.61,167.79,250440.0
2021-09-21 15:35:00,167.81,167.83,167.6,167.64,127560.0,167.81,167.83,167.6,167.64,127560.0
2021-09-21 15:40:00,167.58,167.58,167.37,167.37,204600.0,167.58,167.58,167.37,167.37,204600.0
2021-09-21 15:45:00,167.35,167.43,167.26,167.33,282920.0,167.35,167.43,167.26,167.33,282920.0
2021-09-21 15:50:00,167.36,167.4,166.96,167.1,732660.0,167.36,167.4,166.96,167.1,732660.0
2021-09-21 15:55:00,167.17,167.39,167.06,167.22,757960.0,167.17,167.39,167.06,167.22,757960.0
2021-09-22 09:30:00,167.42,167.65,167.1,167.4,1356240.0,167.42,167.65,167.1,167.4,1356240.0
2021-09-22 09:35:00,167.3,167.44,167.06,167.26,485680.0,167.3,167.44,167.06,167.26,485680.0
2021-09-22 09:40:00,167.21,167.3,167.05,167.2,278840.0,167.21,167.3,167.05,167.2,278840.0
2021-09-22 09:45:00,167.2,167.71,167.19,167.57,446760.0,167.2,167.71,167.19,167.57,446760.0
2021-09-22 09:50:00,167.55,167.84,167.49,167.73,341840.0,167.55,167.84,167.49,167.73,341840.0
2021-09-22 09:55:00,167.71,167.95,167.65,167.8,167740.0,167.71,167.95,167.65,167.8,167740.0
2021-09-22 10:00:00,167.85,168.38,167.81,168.29,537080.0,167.85,168.38,167.81,168.29,537080.0
2021-09-22 10:05:00,168.33,168.43,168.13,168.27,311360.0,168.33,168.43,168.13,168.27,311360.0
2021-09-22 10:10:00,168.31,168.43,168.0,168.3,319040.0,168.31,168.43,168.0,168.3,319040.0
2021-09-22 10:15:00,168.39,168.41,168.19,168.28,225760.0,168.39,168.41,168.19,168.28,225760.0
2021-09-22 10:20:00,168.26,168.42,168.08,168.37,143780.0,168.26,168.42,168.08,168.37,143780.0
2021-09-22 10:25:00,168.35,168.68,168.31,168.46,353520.0,168.35,168.68,168.31,168.46,353520.0
2021-09-22 10:30:00,168.44,168.73,168.41,168.48,301300.0,168.44,168.73,168.41,168.48,301300.0
2021-09-22 10:35:00,168.46,168.67,168.35,168.44,140380.0,168.46,168.67,168.35,168.44,140380.0
2021-09-22 10:40:00,168.5,168.65,168.06,168.3,255660.0,168.5,168.65,168.06,168.3,255660.0
2021-09-22 10:45:00,168.31,168.35,168.09,168.17,195500.0,168.31,168.35,168.09,168.17,195500.0
2021-09-22 10:50:00,168.25,168.28,168.05,168.13,71060.0,168.25,168.28,168.05,168.13,71060.0
2021-09-22 10:55:00,168.24,168.36,168.21,168.32,112400.0,168.24,168.36,168.21,168.32,112400.0
2021-09-22 11:00:00,168.4,168.53,168.28,168.33,197960.0,168.4,168.53,168.28,168.33,197960.0
2021-09-22 11:05:00,168.34,168.44,168.33,168.38,132060.0,168.34,168.44,168.33,168.38,132060.0
2021-09-22 11:10:00,168.39,168.39,168.2,168.27,81660.0,168.39,168.39,168.2,168.27,81660.0
2021-09-22 11:15:00,168.2,168.36,168.13,168.36,106640.0,168.2,168.36,168.13,168.36,106640.0
2021-09-22 11:20:00,168.37,168.54,168.19,168.26,185600.0,168.37,168.54,168.19,168.26,185600.0
2021-09-22 11:25:00,168.3,168.43,168.3,168.41,105120.0,168.3,168.43,168.3,168.41,105120.0
2021-09-22 11:30:00,168.45,168.75,168.44,168.62,244880.0,168.45,168.75,168.44,168.62,244880.0
2021-09-22 11:35:00,168.65,168.66,168.49,168.61,131840.0,168.65,168.66,168.49,168.61,131840.0
2021-09-22 11:40:00,168.6,168.8,168.58,168.73,122480.0,168.6,168.8,168.58,168.73,122480.0
2021-09-22 11:45:00,168.74,168.95,168.7,168.9,198000.0,168.74,168.95,168.7,168.9,198000.0
2021-09-22 11:50:00,168.92,169.17,168.7,168.83,344820.0,168.92,169.17,168.7,168.83,344820.0
2021-09-22 11:55:00,168.89,169.08,168.73,168.78,237000.0,168.89,169.08,168.73,168.78,237000.0
2021-09-22 12:00:00,168.74,168.75,168.52,168.59,119020.0,168.74,168.75,168.52,168.59,119020.0
2021-09-22 12:05:00,168.61,168.68,168.45,168.53,221660.0,168.61,168.68,168.45,168.53,221660.0
2021-09-22 12:10:00,168.53,168.67,168.53,168.6,83500.0,168.53,168.67,168.53,168.6,83500.0
2021-09-22 12:15:00,168.61,168.66,168.56,168.56,85520.0,168.61,168.66,168.56,168.56,85520.0
2021-09-22 12:20:00,168.52,168.69,168.52,168.56,77640.0,168.52,168.69,168.52,168.56,77640.0
2021-09-22 12:25:00,168.57,168.68,168.56,168.64,34800.0,168.57,168.68,168.56,168.64,34800.0
2021-09-22 12:30:00,168.66,168.78,168.63,168.78,146980.0,168.66,168.78,168.63,168.78,146980.0
2021-09-22 12:35:00,168.78,168.82,168.7,168.75,70080.0,168.78,168.82,168.7,168.75,70080.0
2021-09-22 12:40:00,168.74,168.79,168.59,168.59,70000.0,168.74,168.79,168.59,168.59,70000.0
2021-09-22 12:45:00,168.61,168.63,168.52,168.53,139860.0,168.61,168.63,168.52,168.53,139860.0
2021-09-22 12:50:00,168.55,168.68,168.35,168.38,143480.0,168.55,168.68,168.35,168.38,143480.0
2021-09-22 12:55:00,168.36,168.48,168.32,168.35,119860.0,168.36,168.48,168.32,168.35,119860.0
2021-09-22 13:00:00,168.36,168.43,168.23,168.25,82400.0,168.36,168.43,168.23,168.25,82400.0
2021-09-22 13:05:00,168.24,168.26,168.12,168.13,128060.0,168.24,168.26,168.12,168.13,128060.0
2021-09-22 13:10:00,168.12,168.27,168.12,168.15,76900.0,168.12,168.27,168.12,168.15,76900.0
2021-09-22 13:15:00,168.13,168.15,167.94,168.1,142420.0,168.13,168.15,167.94,168.1,142420.0
2021-09-22 13:20:00,168.12,168.31,168.12,168.27,97860.0,168.12,168.31,168.12,168.27,97860.0
2021-09-22 13:25:00,168.27,168.45,168.27,168.44,146960.0,168.27,168.45,168.27,168.44,146960.0
2021-09-22 13:30:00,168.4,168.48,168.36,168.46,47760.0,168.4,168.48,168.36,168.46,47760.0
2021-09-22 13:35:00,168.37,168.4,168.13,168.22,118640.0,168.37,168.4,168.13,168.22,118640.0
2021-09-22 13:40:00,168.22,168.22,168.07,168.12,78700.0,168.22,168.22,168.07,168.12,78700.0
2021-09-22 13:45:00,168.12,168.23,168.05,168.07,114400.0,168.12,168.23,168.05,168.07,114400.0
2021-09-22 13:50:00,168.04,168.07,167.85,168.07,120560.0,168.04,168.07,167.85,168.07,120560.0
2021-09-22 13:55:00,168.06,168.34,168.01,168.34,84160.0,168.06,168.34,168.01,168.34,84160.0
2021-09-22 14:00:00,168.29,168.8,167.85,168.74,433680.0,168.29,168.8,167.85,168.74,433680.0
2021-09-22 14:05:00,168.83,168.83,168.27,168.5,271720.0,168.83,168.83,168.27,168.5,271720.0
2021-09-22 14:10:00,168.46,169.12,168.46,169.09,362060.0,168.46,169.12,168.46,169.09,362060.0
2021-09-22 14:15:00,169.1,169.3,168.88,168.88,536000.0,169.1,169.3,168.88,168.88,536000.0
2021-09-22 14:20:00,168.86,168.98,168.65,168.86,397660.0,168.86,168.98,168.65,168.86,397660.0
2021-09-22 14:25:00,168.89,169.1,168.8,169.09,273840.0,168.89,169.1,168.8,169.09,273840.0
2021-09-22 14:30:00,169.15,169.23,168.89,169.09,233840.0,169.15,169.23,168.89,169.09,233840.0
2021-09-22 14:35:00,169.11,169.14,168.67,168.79,317620.0,169.11,169.14,168.67,168.79,317620.0
2021-09-22 14:40:00,168.67,168.91,168.45,168.73,358340.0,168.67,168.91,168.45,168.73,358340.0
2021-09-22 14:45:00,168.7,168.75,168.28,168.33,332540.0,168.7,168.75,168.28,168.33,332540.0
2021-09-22 14:50:00,168.3,168.63,168.05,168.48,221940.0,168.3,168.63,168.05,168.48,221940.0
2021-09-22 14:55:00,168.47,168.59,168.28,168.38,73060.0,168.47,168.59,168.28,168.38,73060.0
2021-09-22 15:00:00,168.37,168.44,168.2,168.26,122380.0,168.37,168.44,168.2,168.26,122380.0
2021-09-22 15:05:00,168.28,168.37,168.06,168.34,173020.0,168.28,168.37,168.06,168.34,173020.0
2021-09-22 15:10:00,168.35,168.95,168.35,168.93,229580.0,168.35,168.95,168.35,168.93,229580.0
2021-09-22 15:15:00,168.94,169.1,168.81,169.09,260040.0,168.94,169.1,168.81,169.09,260040.0
2021-09-22 15:20:00,169.1,169.45,169.05,169.25,351280.0,169.1,169.45,169.05,169.25,351280.0
2021-09-22 15:25:00,169.23,169.26,169.04,169.09,290480.0,169.23,169.26,169.04,169.09,290480.0
2021-09-22 15:30:00,169.1,169.17,168.92,169.09,182180.0,169.1,169.17,168.92,169.09,182180.0
2021-09-22 15:35:00,169.0,169.29,169.0,169.29,236800.0,169.0,169.29,169.0,169.29,236800.0
2021-09-22 15:40:00,169.29,169.39,169.04,169.23,463160.0,169.29,169.39,169.04,169.23,463160.0
2021-09-22 15:45:00,169.24,169.35,169.16,169.17,279180.0,169.24,169.35,169.16,169.17,279180.0
2021-09-22 15:50:00,169.13,169.38,168.95,169.16,511980.0,169.13,169.38,168.95,169.16,511980.0
2021-09-22 15:55:00,169.14,169.16,168.95,169.06,1060740.0,169.14,169.16,168.95,169.06,1060740.0
2021-09-23 09:30:00,169.0,169.67,169.0,169.29,1313020.0,169.0,169.67,169.0,169.29,1313020.0
2021-09-23 09:35:00,169.25,169.48,169.05,169.45,545040.0,169.25,169.48,169.05,169.45,545040.0
2021-09-23 09:40:00,169.5,169.7,169.39,169.48,484220.0,169.5,169.7,169.39,169.48,484220.0
2021-09-23 09:45:00,169.54,169.83,169.29,169.83,641800.0,169.54,169.83,169.29,169.83,641800.0
2021-09-23 09:50:00,169.82,169.89,169.67,169.7,321220.0,169.82,169.89,169.67,169.7,321220.0
2021-09-23 09:55:00,169.72,169.85,169.59,169.66,319720.0,169.72,169.85,169.59,169.66,319720.0
2021-09-23 10:00:00,169.69,170.21,169.69,170.17,505520.0,169.69,170.21,169.69,170.17,505520.0
2021-09-23 10:05:00,170.19,170.31,170.15,170.21,448400.0,170.19,170.31,170.15,170.21,448400.0
2021-09-23 10:10:00,170.2,170.35,170.1,170.23,312240.0,170.2,170.35,170.1,170.23,312240.0
2021-09-23 10:15:00,170.25,170.39,170.16,170.39,209860.0,170.25,170.39,170.16,170.39,209860.0
2021-09-23 10:20:00,170.4,170.63,170.35,170.56,251880.0,170.4,170.63,170.35,170.56,251880.0
2021-09-23 10:25:00,170.59,170.59,170.39,170.55,182220.0,170.59,170.59,170.39,170.55,182220.0
2021-09-23 10:30:00,170.53,170.54,170.32,170.41,113740.0,170.53,170.54,170.32,170.41,113740.0
2021-09-23 10:35:00,170.41,170.46,170.18,170.24,190100.0,170.41,170.46,170.18,170.24,190100.0
2021-09-23 10:40:00,170.23,170.4,170.17,170.4,181600.0,170.23,170.4,170.17,170.4,181600.0
2021-09-23 10:45:00,170.39,170.68,170.39,170.64,332120.0,170.39,170.68,170.39,170.64,332120.0
2021-09-23 10:50:00,170.67,170.71,170.55,170.7,220100.0,170.67,170.71,170.55,170.7,220100.0
2021-09-23 10:55:00,170.73,170.8,170.65,170.72,260840.0,170.73,170.8,170.65,170.72,260840.0
2021-09-23 11:00:00,170.7,170.86,170.66,170.75,189880.0,170.7,170.86,170.66,170.75,189880.0
2021-09-23 11:05:00,170.75,170.83,170.54,170.64,256120.0,170.75,170.83,170.54,170.64,256120.0
2021-09-23 11:10:00,170.62,170.68,170.51,170.51,169840.0,170.62,170.68,170.51,170.51,169840.0
2021-09-23 11:15:00,170.53,170.53,170.32,170.34,351320.0,170.53,170.53,170.32,170.34,351320.0
2021-09-23 11:20:00,170.32,170.4,170.23,170.4,231460.0,170.32,170.4,170.23,170.4,231460.0
2021-09-23 11:25:00,170.41,170.62,170.41,170.59,81220.0,170.41,170.62,170.41,170.59,81220.0
2021-09-23 11:30:00,170.55,170.67,170.5,170.56,118360.0,170.55,170.67,170.5,170.56,118360.0
2021-09-23 11:35:00,170.5,170.69,170.5,170.63,137640.0,170.5,170.69,170.5,170.63,137640.0
2021-09-23 11:40:00,170.59,170.59,170.26,170.3,157340.0,170.59,170.59,170.26,170.3,157340.0
2021-09-23 11:45:00,170.25,170.4,170.25,170.3,80780.0,170.25,170.4,170.25,170.3,80780.0
2021-09-23 11:50:00,170.35,170.62,170.25,170.62,194100.0,170.35,170.62,170.25,170.62,194100.0
2021-09-23 11:55:00,170.6,170.75,170.59,170.72,218920.0,170.6,170.75,170.59,170.72,218920.0
2021-09-23 12:00:00,170.71,170.71,170.34,170.37,110480.0,170.71,170.71,170.34,170.37,110480.0
2021-09-23 12:05:00,170.44,170.48,170.36,170.43,219140.0,170.44,170.48,170.36,170.43,219140.0
2021-09-23 12:10:00,170.41,170.52,170.37,170.48,50500.0,170.41,170.52,170.37,170.48,50500.0
2021-09-23 12:15:00,170.53,170.63,170.51,170.57,91840.0,170.53,170.63,170.51,170.57,91840.0
2021-09-23 12:20:00,170.58,170.59,170.5,170.5,26000.0,170.58,170.59,170.5,170.5,26000.0
2021-09-23 12:25:00,170.41,170.55,170.41,170.5,30000.0,170.41,170.55,170.41,170.5,30000.0
2021-09-23 12:30:00,170.53,170.72,170.53,170.69,189960.0,170.53,170.72,170.53,170.69,189960.0
2021-09-23 12:35:00,170.67,170.78,170.63,170.66,160660.0,170.67,170.78,170.63,170.66,160660.0
2021-09-23 12:40:00,170.65,170.7,170.53,170.7,92080.0,170.65,170.7,170.53,170.7,92080.0
2021-09-23 12:45:00,170.7,170.8,170.66,170.68,185220.0,170.7,170.8,170.66,170.68,185220.0
2021-09-23 12:50:00,170.69,170.77,170.6,170.62,100220.0,170.69,170.77,170.6,170.62,100220.0
2021-09-23 12:55:00,170.66,170.7,170.42,170.52,118600.0,170.66,170.7,170.42,170.52,118600.0
2021-09-23 13:00:00,170.52,170.67,170.52,170.65,57600.0,170.52,170.67,170.52,170.65,57600.0
2021-09-23 13:05:00,170.69,170.81,170.67,170.81,116460.0,170.69,170.81,170.67,170.81,116460.0
2021-09-23 13:10:00,170.78,170.81,170.65,170.77,103860.0,170.78,170.81,170.65,170.77,103860.0
2021-09-23 13:15:00,170.78,170.81,170.73,170.79,99180.0,170.78,170.81,170.73,170.79,99180.0
2021-09-23 13:20:00,170.81,171.16,170.77,171.08,500860.0,170.81,171.16,170.77,171.08,500860.0
2021-09-23 13:25:00,171.08,171.31,171.02,171.28,254620.0,171.08,171.31,171.02,171.28,254620.0
2021-09-23 13:30:00,171.31,171.38,171.18,171.3,304580.0,171.31,171.38,171.18,171.3,304580.0
2021-09-23 13:35:00,171.26,171.37,171.13,171.27,236420.0,171.26,171.37,171.13,171.27,236420.0
2021-09-23 13:40:00,171.27,171.32,171.03,171.2,258560.0,171.27,171.32,171.03,171.2,258560.0
2021-09-23 13:45:00,171.2,171.25,171.05,171.13,164800.0,171.2,171.25,171.05,171.13,164800.0
2021-09-23 13:50:00,171.17,171.27,171.15,171.22,131020.0,171.17,171.27,171.15,171.22,131020.0
2021-09-23 13:55:00,171.24,171.3,171.15,171.25,195660.0,171.24,171.3,171.15,171.25,195660.0
2021-09-23 14:00:00,171.21,171.33,171.17,171.23,189500.0,171.21,171.33,171.17,171.23,189500.0
2021-09-23 14:05:00,171.22,171.26,170.96,170.99,271620.0,171.22,171.26,170.96,170.99,271620.0
2021-09-23 14:10:00,171.01,171.18,170.96,171.13,281780.0,171.01,171.18,170.96,171.13,281780.0
2021-09-23 14:15:00,171.12,171.16,171.05,171.16,113420.0,171.12,171.16,171.05,171.16,113420.0
2021-09-23 14:20:00,171.15,171.3,171.15,171.19,135060.0,171.15,171.3,171.15,171.19,135060.0
2021-09-23 14:25:00,171.2,171.2,171.09,171.15,43780.0,171.2,171.2,171.09,171.15,43780.0
2021-09-23 14:30:00,171.18,171.45,171.17,171.37,317960.0,171.18,171.45,171.17,171.37,317960.0
2021-09-23 14:35:00,171.38,171.38,171.11,171.25,187860.0,171.38,171.38,171.11,171.25,187860.0
2021-09-23 14:40:00,171.29,171.3,171.09,171.09,89560.0,171.29,171.3,171.09,171.09,89560.0
2021-09-23 14:45:00,171.16,171.21,171.1,171.17,73140.0,171.16,171.21,171.1,171.17,73140.0
2021-09-23 14:50:00,171.16,171.25,171.13,171.25,126140.0,171.16,171.25,171.13,171.25,126140.0
2021-09-23 14:55:00,171.23,171.38,171.23,171.35,221040.0,171.23,171.38,171.23,171.35,221040.0
2021-09-23 15:00:00,171.38,171.38,171.16,171.3,260520.0,171.38,171.38,171.16,171.3,260520.0
2021-09-23 15:05:00,171.35,171.35,171.1,171.12,165000.0,171.35,171.35,171.1,171.12,165000.0
2021-09-23 15:10:00,171.13,171.15,171.0,171.04,113240.0,171.13,171.15,171.0,171.04,113240.0
2021-09-23 15:15:00,171.07,171.17,171.0,171.14,120920.0,171.07,171.17,171.0,171.14,120920.0
2021-09-23 15:20:00,171.12,171.23,171.12,171.22,129160.0,171.12,171.23,171.12,171.22,129160.0
2021-09-23 15:25:00,171.21,171.23,171.09,171.15,179140.0,171.21,171.23,171.09,171.15,179140.0
2021-09-23 15:30:00,171.15,171.22,171.02,171.22,217980.0,171.15,171.22,171.02,171.22,217980.0
2021-09-23 15:35:00,171.22,171.23,171.12,171.2,220220.0,171.22,171.23,171.12,171.2,220220.0
2021-09-23 15:40:00,171.21,171.3,171.06,171.21,265140.0,171.21,171.3,171.06,171.21,265140.0
2021-09-23 15:45:00,171.25,171.28,171.11,171.25,266780.0,171.25,171.28,171.11,171.25,266780.0
2021-09-23 15:50:00,171.2,171.24,170.85,170.92,705980.0,171.2,171.24,170.85,170.92,705980.0
2021-09-23 15:55:00,170.92,170.94,170.73,170.8,1033460.0,170.92,170.94,170.73,170.8,1033460.0
2021-09-24 09:30:00,170.12,170.15,169.67,170.12,1143000.0,170.12,170.15,169.67,170.12,1143000.0
2021-09-24 09:35:00,170.08,170.37,169.88,170.3,553120.0,170.08,170.37,169.88,170.3,553120.0
2021-09-24 09:40:00,170.26,170.46,170.19,170.37,399340.0,170.26,170.46,170.19,170.37,399340.0
2021-09-24 09:45:00,170.38,170.38,169.97,169.99,361300.0,170.38,170.38,169.97,169.99,361300.0
2021-09-24 09:50:00,170.03,170.2,169.9,170.07,267200.0,170.03,170.2,169.9,170.07,267200.0
2021-09-24 09:55:00,170.12,170.32,169.91,170.17,240740.0,170.12,170.32,169.91,170.17,240740.0
2021-09-24 10:00:00,170.27,170.6,170.25,170.52,424220.0,170.27,170.6,170.25,170.52,424220.0
2021-09-24 10:05:00,170.54,170.6,170.3,170.46,390920.0,170.54,170.6,170.3,170.46,390920.0
2021-09-24 10:10:00,170.44,170.44,170.06,170.06,303860.0,170.44,170.44,170.06,170.06,303860.0
2021-09-24 10:15:00,170.06,170.25,170.03,170.13,249540.0,170.06,170.25,170.03,170.13,249540.0
2021-09-24 10:20:00,170.15,170.4,170.1,170.33,177700.0,170.15,170.4,170.1,170.33,177700.0
2021-09-24 10:25:00,170.34,170.36,170.16,170.16,91200.0,170.34,170.36,170.16,170.16,91200.0
2021-09-24 10:30:00,170.16,170.26,170.04,170.04,209240.0,170.16,170.26,170.04,170.04,209240.0
2021-09-24 10:35:00,170.05,170.21,170.03,170.14,139720.0,170.05,170.21,170.03,170.14,139720.0
2021-09-24 10:40:00,170.15,170.26,170.04,170.05,165460.0,170.15,170.26,170.04,170.05,165460.0
2021-09-24 10:45:00,170.07,170.07,169.75,169.93,262480.0,170.07,170.07,169.75,169.93,262480.0
2021-09-24 10:50:00,169.89,169.95,169.7,169.78,258380.0,169.89,169.95,169.7,169.78,258380.0
2021-09-24 10:55:00,169.73,169.8,169.69,169.77,218300.0,169.73,169.8,169.69,169.77,218300.0
2021-09-24 11:00:00,169.74,170.01,169.71,170.01,166220.0,169.74,170.01,169.71,170.01,166220.0
2021-09-24 11:05:00,169.98,170.08,169.97,170.01,206580.0,169.98,170.08,169.97,170.01,206580.0
2021-09-24 11:10:00,170.01,170.02,169.9,169.98,101900.0,170.01,170.02,169.9,169.98,101900.0
2021-09-24 11:15:00,169.9,170.06,169.85,170.05,67600.0,169.9,170.06,169.85,170.05,67600.0
2021-09-24 11:20:00,170.05,170.09,169.87,169.87,59820.0,170.05,170.09,169.87,169.87,59820.0
2021-09-24 11:25:00,169.83,169.83,169.72,169.75,133360.0,169.83,169.83,169.72,169.75,133360.0
2021-09-24 11:30:00,169.75,169.88,169.74,169.81,89300.0,169.75,169.88,169.74,169.81,89300.0
2021-09-24 11:35:00,169.78,169.96,169.69,169.93,183980.0,169.78,169.96,169.69,169.93,183980.0
2021-09-24 11:40:00,169.93,170.01,169.83,169.83,119460.0,169.93,170.01,169.83,169.83,119460.0
2021-09-24 11:45:00,169.87,170.04,169.85,169.98,80780.0,169.87,170.04,169.85,169.98,80780.0
2021-09-24 11:50:00,170.05,170.3,170.05,170.25,171340.0,170.05,170.3,170.05,170.25,171340.0
2021-09-24 11:55:00,170.26,170.26,170.13,170.23,82480.0,170.26,170.26,170.13,170.23,82480.0
2021-09-24 12:00:00,170.25,170.26,170.15,170.23,95100.0,170.25,170.26,170.15,170.23,95100.0
2021-09-24 12:05:00,170.25,170.33,170.23,170.33,134940.0,170.25,170.33,170.23,170.33,134940.0
2021-09-24 12:10:00,170.31,170.47,170.29,170.38,296600.0,170.31,170.47,170.29,170.38,296600.0
2021-09-24 12:15:00,170.38,170.52,170.31,170.51,183740.0,170.38,170.52,170.31,170.51,183740.0
2021-09-24 12:20:00,170.55,170.56,170.43,170.5,98080.0,170.55,170.56,170.43,170.5,98080.0
2021-09-24 12:25:00,170.5,170.58,170.47,170.52,235080.0,170.5,170.58,170.47,170.52,235080.0
2021-09-24 12:30:00,170.55,170.58,170.42,170.47,95460.0,170.55,170.58,170.42,170.47,95460.0
2021-09-24 12:35:00,170.49,170.49,170.34,170.4,130140.0,170.49,170.49,170.34,170.4,130140.0
2021-09-24 12:40:00,170.4,170.63,170.4,170.56,97120.0,170.4,170.63,170.4,170.56,97120.0
2021-09-24 12:45:00,170.58,170.91,170.55,170.91,289000.0,170.58,170.91,170.55,170.91,289000.0
2021-09-24 12:50:00,170.89,170.89,170.77,170.8,142980.0,170.89,170.89,170.77,170.8,142980.0
2021-09-24 12:55:00,170.79,170.83,170.71,170.75,89020.0,170.79,170.83,170.71,170.75,89020.0
2021-09-24 13:00:00,170.71,170.74,170.62,170.63,71600.0,170.71,170.74,170.62,170.63,71600.0
2021-09-24 13:05:00,170.61,170.66,170.52,170.6,177420.0,170.61,170.66,170.52,170.6,177420.0
2021-09-24 13:10:00,170.63,170.73,170.54,170.64,85500.0,170.63,170.73,170.54,170.64,85500.0
2021-09-24 13:15:00,170.62,170.64,170.55,170.58,19000.0,170.62,170.64,170.55,170.58,19000.0
2021-09-24 13:20:00,170.57,170.57,170.51,170.55,79800.0,170.57,170.57,170.51,170.55,79800.0
2021-09-24 13:25:00,170.58,170.69,170.57,170.69,71340.0,170.58,170.69,170.57,170.69,71340.0
2021-09-24 13:30:00,170.68,170.68,170.43,170.43,93180.0,170.68,170.68,170.43,170.43,93180.0
2021-09-24 13:35:00,170.42,170.42,170.15,170.39,212560.0,170.42,170.42,170.15,170.39,212560.0
2021-09-24 13:40:00,170.39,170.41,170.29,170.41,73440.0,170.39,170.41,170.29,170.41,73440.0
2021-09-24 13:45:00,170.43,170.43,170.3,170.31,93700.0,170.43,170.43,170.3,170.31,93700.0
2021-09-24 13:50:00,170.28,170.3,170.13,170.13,121900.0,170.28,170.3,170.13,170.13,121900.0
2021-09-24 13:55:00,170.09,170.14,170.0,170.03,125420.0,170.09,170.14,170.0,170.03,125420.0
2021-09-24 14:00:00,170.03,170.16,170.01,170.16,140920.0,170.03,170.16,170.01,170.16,140920.0
2021-09-24 14:05:00,170.2,170.26,170.15,170.2,158400.0,170.2,170.26,170.15,170.2,158400.0
2021-09-24 14:10:00,170.19,170.25,170.16,170.18,50000.0,170.19,170.25,170.16,170.18,50000.0
2021-09-24 14:15:00,170.22,170.35,170.18,170.29,72280.0,170.22,170.35,170.18,170.29,72280.0
2021-09-24 14:20:00,170.29,170.31,170.17,170.2,37560.0,170.29,170.31,170.17,170.2,37560.0
2021-09-24 14:25:00,170.2,170.26,170.12,170.2,210440.0,170.2,170.26,170.12,170.2,210440.0
2021-09-24 14:30:00,170.22,170.25,170.14,170.22,254280.0,170.22,170.25,170.14,170.22,254280.0
2021-09-24 14:35:00,170.24,170.28,170.23,170.23,84560.0,170.24,170.28,170.23,170.23,84560.0
2021-09-24 14:40:00,170.23,170.23,169.95,169.96,209640.0,170.23,170.23,169.95,169.96,209640.0
2021-09-24 14:45:00,169.97,170.01,169.85,169.9,128920.0,169.97,170.01,169.85,169.9,128920.0
2021-09-24 14:50:00,169.93,170.2,169.93,170.2,135460.0,169.93,170.2,169.93,170.2,135460.0
2021-09-24 14:55:00,170.2,170.39,170.17,170.37,133340.0,170.2,170.39,170.17,170.37,133340.0
2021-09-24 15:00:00,170.38,170.43,170.22,170.25,147480.0,170.38,170.43,170.22,170.25,147480.0
2021-09-24 15:05:00,170.25,170.25,170.1,170.18,90100.0,170.25,170.25,170.1,170.18,90100.0
2021-09-24 15:10:00,170.18,170.19,170.05,170.16,145560.0,170.18,170.19,170.05,170.16,145560.0
2021-09-24 15:15:00,170.18,170.34,170.17,170.3,114480.0,170.18,170.34,170.17,170.3,114480.0
2021-09-24 15:20:00,170.23,170.52,170.23,170.51,215760.0,170.23,170.52,170.23,170.51,215760.0
2021-09-24 15:25:00,170.52,170.54,170.34,170.42,220480.0,170.52,170.54,170.34,170.42,220480.0
2021-09-24 15:30:00,170.44,170.67,170.44,170.58,195920.0,170.44,170.67,170.44,170.58,195920.0
2021-09-24 15:35:00,170.57,170.8,170.52,170.79,279560.0,170.57,170.8,170.52,170.79,279560.0
2021-09-24 15:40:00,170.8,171.14,170.8,171.14,461200.0,170.8,171.14,170.8,171.14,461200.0
2021-09-24 15:45:00,171.12,171.28,171.08,171.22,396400.0,171.12,171.28,171.08,171.22,396400.0
2021-09-24 15:50:00,171.22,171.46,171.14,171.21,740900.0,171.22,171.46,171.14,171.21,740900.0
2021-09-24 15:55:00,171.25,171.39,171.15,171.33,783420.0,171.25,171.39,171.15,171.33,783420.0
2021-09-27 09:30:00,168.58,169.08,167.61,167.75,3604540.0,168.58,169.08,167.61,167.75,3604540.0
2021-09-27 09:35:00,167.75,167.89,167.45,167.82,1506840.0,167.75,167.89,167.45,167.82,1506840.0
2021-09-27 09:40:00,167.72,168.04,167.5,167.5,712500.0,167.72,168.04,167.5,167.5,712500.0
2021-09-27 09:45:00,167.55,168.01,167.31,167.61,631460.0,167.55,168.01,167.31,167.61,631460.0
2021-09-27 09:50:00,167.58,167.6,167.02,167.17,949900.0,167.58,167.6,167.02,167.17,949900.0
2021-09-27 09:55:00,167.14,167.55,167.0,167.55,618000.0,167.14,167.55,167.0,167.55,618000.0
2021-09-27 10:00:00,167.47,167.57,167.0,167.08,723620.0,167.47,167.57,167.0,167.08,723620.0
2021-09-27 10:05:00,167.07,167.64,166.98,167.39,891160.0,167.07,167.64,166.98,167.39,891160.0
2021-09-27 10:10:00,167.37,167.55,167.17,167.17,660060.0,167.37,167.55,167.17,167.17,660060.0
2021-09-27 10:15:00,167.17,167.6,167.13,167.45,478500.0,167.17,167.6,167.13,167.45,478500.0
2021-09-27 10:20:00,167.49,167.68,167.35,167.49,471880.0,167.49,167.68,167.35,167.49,471880.0
2021-09-27 10:25:00,167.53,167.87,167.47,167.87,646540.0,167.53,167.87,167.47,167.87,646540.0
2021-09-27 10:30:00,167.88,167.98,167.55,167.55,507620.0,167.88,167.98,167.55,167.55,507620.0
2021-09-27 10:35:00,167.7,167.72,167.42,167.5,499840.0,167.7,167.72,167.42,167.5,499840.0
2021-09-27 10:40:00,167.53,167.8,167.53,167.68,309380.0,167.53,167.8,167.53,167.68,309380.0
2021-09-27 10:45:00,167.69,168.16,167.52,168.11,416040.0,167.69,168.16,167.52,168.11,416040.0
2021-09-27 10:50:00,168.05,168.11,167.79,167.88,246680.0,168.05,168.11,167.79,167.88,246680.0
2021-09-27 10:55:00,167.91,168.11,167.54,167.57,490800.0,167.91,168.11,167.54,167.57,490800.0
2021-09-27 11:00:00,167.59,168.45,167.55,168.44,334040.0,167.59,168.45,167.55,168.44,334040.0
2021-09-27 11:05:00,168.45,168.6,168.16,168.16,457380.0,168.45,168.6,168.16,168.16,457380.0
2021-09-27 11:10:00,168.1,168.7,168.1,168.59,432720.0,168.1,168.7,168.1,168.59,432720.0
2021-09-27 11:15:00,168.61,168.87,168.57,168.59,414640.0,168.61,168.87,168.57,168.59,414640.0
2021-09-27 11:20:00,168.56,168.77,168.48,168.75,272100.0,168.56,168.77,168.48,168.75,272100.0
2021-09-27 11:25:00,168.67,168.76,168.37,168.46,279180.0,168.67,168.76,168.37,168.46,279180.0
2021-09-27 11:30:00,168.47,168.7,168.45,168.7,132120.0,168.47,168.7,168.45,168.7,132120.0
2021-09-27 11:35:00,168.7,168.76,168.4,168.56,271900.0,168.7,168.76,168.4,168.56,271900.0
2021-09-27 11:40:00,168.52,168.57,168.36,168.42,394380.0,168.52,168.57,168.36,168.42,394380.0
2021-09-27 11:45:00,168.41,168.45,168.31,168.42,412100.0,168.41,168.45,168.31,168.42,412100.0
2021-09-27 11:50:00,168.39,168.51,168.35,168.51,117600.0,168.39,168.51,168.35,168.51,117600.0
2021-09-27 11:55:00,168.54,168.9,168.54,168.79,359460.0,168.54,168.9,168.54,168.79,359460.0
2021-09-27 12:00:00,168.79,168.79,168.54,168.61,201400.0,168.79,168.79,168.54,168.61,201400.0
2021-09-27 12:05:00,168.66,168.76,168.66,168.7,100700.0,168.66,168.76,168.66,168.7,100700.0
2021-09-27 12:10:00,168.73,168.87,168.63,168.87,182500.0,168.73,168.87,168.63,168.87,182500.0
2021-09-27 12:15:00,168.84,169.08,168.75,168.93,343760.0,168.84,169.08,168.75,168.93,343760.0
2021-09-27 12:20:00,169.02,169.04,168.92,168.96,141240.0,169.02,169.04,168.92,168.96,141240.0
2021-09-27 12:25:00,168.95,168.99,168.76,168.82,136740.0,168.95,168.99,168.76,168.82,136740.0
2021-09-27 12:30:00,168.78,168.81,168.65,168.65,119460.0,168.78,168.81,168.65,168.65,119460.0
2021-09-27 12:35:00,168.6,168.62,168.51,168.59,162300.0,168.6,168.62,168.51,168.59,162300.0
2021-09-27 12:40:00,168.58,168.77,168.56,168.73,70780.0,168.58,168.77,168.56,168.73,70780.0
2021-09-27 12:45:00,168.68,168.7,168.42,168.45,311280.0,168.68,168.7,168.42,168.45,311280.0
2021-09-27 12:50:00,168.44,168.49,168.31,168.4,220200.0,168.44,168.49,168.31,168.4,220200.0
2021-09-27 12:55:00,168.39,168.55,168.31,168.38,276780.0,168.39,168.55,168.31,168.38,276780.0
2021-09-27 13:00:00,168.36,168.73,168.29,168.66,185860.0,168.36,168.73,168.29,168.66,185860.0
2021-09-27 13:05:00,168.71,169.03,168.66,169.02,264060.0,168.71,169.03,168.66,169.02,264060.0
2021-09-27 13:10:00,169.03,169.05,168.87,168.88,127220.0,169.03,169.05,168.87,168.88,127220.0
2021-09-27 13:15:00,168.92,169.55,168.92,169.53,584680.0,168.92,169.55,168.92,169.53,584680.0
2021-09-27 13:20:00,169.52,169.55,169.26,169.53,478780.0,169.52,169.55,169.26,169.53,478780.0
2021-09-27 13:25:00,169.53,169.56,169.39,169.44,156620.0,169.53,169.56,169.39,169.44,156620.0
2021-09-27 13:30:00,169.44,169.54,169.29,169.32,105660.0,169.44,169.54,169.29,169.32,105660.0
2021-09-27 13:35:00,169.36,169.52,169.26,169.41,179660.0,169.36,169.52,169.26,169.41,179660.0
2021-09-27 13:40:00,169.42,169.51,169.38,169.42,58560.0,169.42,169.51,169.38,169.42,58560.0
2021-09-27 13:45:00,169.43,169.59,169.41,169.54,179700.0,169.43,169.59,169.41,169.54,179700.0
2021-09-27 13:50:00,169.51,169.6,169.48,169.57,211860.0,169.51,169.6,169.48,169.57,211860.0
2021-09-27 13:55:00,169.57,169.65,169.52,169.63,286700.0,169.57,169.65,169.52,169.63,286700.0
2021-09-27 14:00:00,169.69,169.75,169.67,169.68,217140.0,169.69,169.75,169.67,169.68,217140.0
2021-09-27 14:05:00,169.68,169.78,169.68,169.73,142620.0,169.68,169.78,169.68,169.73,142620.0
2021-09-27 14:10:00,169.73,169.73,169.5,169.64,99220.0,169.73,169.73,169.5,169.64,99220.0
2021-09-27 14:15:00,169.69,169.91,169.6,169.85,255760.0,169.69,169.91,169.6,169.85,255760.0
2021-09-27 14:20:00,169.88,169.98,169.76,169.87,266780.0,169.88,169.98,169.76,169.87,266780.0
2021-09-27 14:25:00,169.88,169.9,169.73,169.86,236220.0,169.88,169.9,169.73,169.86,236220.0
2021-09-27 14:30:00,169.88,169.95,169.74,169.83,198480.0,169.88,169.95,169.74,169.83,198480.0
2021-09-27 14:35:00,169.81,169.81,169.53,169.64,300220.0,169.81,169.81,169.53,169.64,300220.0
2021-09-27 14:40:00,169.6,170.24,169.6,170.16,546160.0,169.6,170.24,169.6,170.16,546160.0
2021-09-27 14:45:00,170.2,170.29,170.05,170.05,241520.0,170.2,170.29,170.05,170.05,241520.0
2021-09-27 14:50:00,170.04,170.12,169.96,169.96,139800.0,170.04,170.12,169.96,169.96,139800.0
2021-09-27 14:55:00,169.93,170.1,169.82,169.99,209260.0,169.93,170.1,169.82,169.99,209260.0
2021-09-27 15:00:00,170.02,170.3,170.02,170.15,300440.0,170.02,170.3,170.02,170.15,300440.0
2021-09-27 15:05:00,170.15,170.35,170.15,170.34,231240.0,170.15,170.35,170.15,170.34,231240.0
2021-09-27 15:10:00,170.37,170.77,170.33,170.77,641100.0,170.37,170.77,170.33,170.77,641100.0
2021-09-27 15:15:00,170.73,170.78,170.63,170.7,238440.0,170.73,170.78,170.63,170.7,238440.0
2021-09-27 15:20:00,170.74,170.74,170.6,170.61,176200.0,170.74,170.74,170.6,170.61,176200.0
2021-09-27 15:25:00,170.58,170.6,170.43,170.5,177120.0,170.58,170.6,170.43,170.5,177120.0
2021-09-27 15:30:00,170.47,170.65,170.43,170.46,126320.0,170.47,170.65,170.43,170.46,126320.0
2021-09-27 15:35:00,170.45,170.64,170.45,170.63,205720.0,170.45,170.64,170.45,170.63,205720.0
2021-09-27 15:40:00,170.67,170.7,170.45,170.5,174920.0,170.67,170.7,170.45,170.5,174920.0
2021-09-27 15:45:00,170.54,170.54,170.23,170.26,288320.0,170.54,170.54,170.23,170.26,288320.0
2021-09-27 15:50:00,170.26,170.53,170.21,170.27,574600.0,170.26,170.53,170.21,170.27,574600.0
2021-09-27 15:55:00,170.26,170.42,170.2,170.33,721900.0,170.26,170.42,170.2,170.33,721900.0
2021-09-28 09:30:00,167.89,168.46,167.33,167.33,1622060.0,167.89,168.46,167.33,167.33,1622060.0
2021-09-28 09:35:00,167.33,167.6,167.03,167.24,911200.0,167.33,167.6,167.03,167.24,911200.0
2021-09-28 09:40:00,167.17,167.27,166.81,166.83,931460.0,167.17,167.27,166.81,166.83,931460.0
2021-09-28 09:45:00,166.8,167.27,166.68,166.85,671400.0,166.8,167.27,166.68,166.85,671400.0
2021-09-28 09:50:00,166.87,167.07,166.75,167.07,377200.0,166.87,167.07,166.75,167.07,377200.0
2021-09-28 09:55:00,166.98,167.52,166.8,167.42,977260.0,166.98,167.52,166.8,167.42,977260.0
2021-09-28 10:00:00,167.39,167.4,166.55,166.85,902380.0,167.39,167.4,166.55,166.85,902380.0
2021-09-28 10:05:00,166.75,166.86,166.5,166.5,448360.0,166.75,166.86,166.5,166.5,448360.0
2021-09-28 10:10:00,166.54,166.62,166.26,166.38,546440.0,166.54,166.62,166.26,166.38,546440.0
2021-09-28 10:15:00,166.28,166.65,166.21,166.26,417060.0,166.28,166.65,166.21,166.26,417060.0
2021-09-28 10:20:00,166.25,166.47,166.08,166.47,631980.0,166.25,166.47,166.08,166.47,631980.0
2021-09-28 10:25:00,166.38,166.6,166.13,166.6,394320.0,166.38,166.6,166.13,166.6,394320.0
2021-09-28 10:30:00,166.51,166.63,166.35,166.6,260000.0,166.51,166.63,166.35,166.6,260000.0
2021-09-28 10:35:00,166.55,166.78,166.25,166.64,302640.0,166.55,166.78,166.25,166.64,302640.0
2021-09-28 10:40:00,166.6,166.7,166.48,166.65,446820.0,166.6,166.7,166.48,166.65,446820.0
2021-09-28 10:45:00,166.64,166.73,166.39,166.46,244500.0,166.64,166.73,166.39,166.46,244500.0
2021-09-28 10:50:00,166.46,166.46,166.19,166.25,230300.0,166.46,166.46,166.19,166.25,230300.0
2021-09-28 10:55:00,166.26,166.4,166.06,166.13,284660.0,166.26,166.4,166.06,166.13,284660.0
2021-09-28 11:00:00,166.12,166.18,165.93,165.97,430420.0,166.12,166.18,165.93,165.97,430420.0
2021-09-28 11:05:00,165.92,165.94,165.57,165.57,655960.0,165.92,165.94,165.57,165.57,655960.0
2021-09-28 11:10:00,165.57,165.8,165.55,165.56,423720.0,165.57,165.8,165.55,165.56,423720.0
2021-09-28 11:15:00,165.58,165.7,165.39,165.6,364340.0,165.58,165.7,165.39,165.6,364340.0
2021-09-28 11:20:00,165.61,165.74,165.51,165.7,301680.0,165.61,165.74,165.51,165.7,301680.0
2021-09-28 11:25:00,165.67,165.8,165.45,165.49,461480.0,165.67,165.8,165.45,165.49,461480.0
2021-09-28 11:30:00,165.48,165.61,165.11,165.51,888660.0,165.48,165.61,165.11,165.51,888660.0
2021-09-28 11:35:00,165.47,165.65,165.35,165.61,386100.0,165.47,165.65,165.35,165.61,386100.0
2021-09-28 11:40:00,165.64,165.65,165.1,165.2,276700.0,165.64,165.65,165.1,165.2,276700.0
2021-09-28 11:45:00,165.2,165.2,164.78,165.1,549160.0,165.2,165.2,164.78,165.1,549160.0
2021-09-28 11:50:00,165.0,165.3,164.81,165.28,407540.0,165.0,165.3,164.81,165.28,407540.0
2021-09-28 11:55:00,165.23,165.6,165.23,165.48,485620.0,165.23,165.6,165.23,165.48,485620.0
2021-09-28 12:00:00,165.47,165.47,164.98,165.14,393600.0,165.47,165.47,164.98,165.14,393600.0
2021-09-28 12:05:00,165.14,165.6,165.0,165.6,347780.0,165.14,165.6,165.0,165.6,347780.0
2021-09-28 12:10:00,165.55,166.03,165.43,165.9,595340.0,165.55,166.03,165.43,165.9,595340.0
2021-09-28 12:15:00,165.87,166.12,165.82,165.97,336060.0,165.87,166.12,165.82,165.97,336060.0
2021-09-28 12:20:00,165.99,166.04,165.72,165.87,266340.0,165.99,166.04,165.72,165.87,266340.0
2021-09-28 12:25:00,165.88,166.07,165.8,165.81,244380.0,165.88,166.07,165.8,165.81,244380.0
2021-09-28 12:30:00,165.75,165.77,165.5,165.69,210860.0,165.75,165.77,165.5,165.69,210860.0
2021-09-28 12:35:00,165.61,165.62,165.44,165.5,216940.0,165.61,165.62,165.44,165.5,216940.0
2021-09-28 12:40:00,165.45,165.49,165.05,165.07,382420.0,165.45,165.49,165.05,165.07,382420.0
2021-09-28 12:45:00,165.05,165.07,164.55,164.57,742220.0,165.05,165.07,164.55,164.57,742220.0
2021-09-28 12:50:00,164.57,164.9,164.51,164.85,518880.0,164.57,164.9,164.51,164.85,518880.0
2021-09-28 12:55:00,164.82,164.92,164.7,164.81,315980.0,164.82,164.92,164.7,164.81,315980.0
2021-09-28 13:00:00,164.82,164.92,164.68,164.9,274140.0,164.82,164.92,164.68,164.9,274140.0
2021-09-28 13:05:00,164.86,165.08,164.7,164.97,398440.0,164.86,165.08,164.7,164.97,398440.0
2021-09-28 13:10:00,164.93,165.07,164.79,164.99,248420.0,164.93,165.07,164.79,164.99,248420.0
2021-09-28 13:15:00,164.95,165.12,164.85,165.07,201160.0,164.95,165.12,164.85,165.07,201160.0
2021-09-28 13:20:00,165.04,165.26,165.02,165.16,232220.0,165.04,165.26,165.02,165.16,232220.0
2021-09-28 13:25:00,165.18,165.58,165.17,165.41,240100.0,165.18,165.58,165.17,165.41,240100.0
2021-09-28 13:30:00,165.42,165.43,165.2,165.35,187000.0,165.42,165.43,165.2,165.35,187000.0
2021-09-28 13:35:00,165.2,165.3,165.1,165.2,126160.0,165.2,165.3,165.1,165.2,126160.0
2021-09-28 13:40:00,165.23,165.5,165.22,165.25,220600.0,165.23,165.5,165.22,165.25,220600.0
2021-09-28 13:45:00,165.22,165.41,165.1,165.2,238380.0,165.22,165.41,165.1,165.2,238380.0
2021-09-28 13:50:00,165.21,165.31,165.08,165.2,204280.0,165.21,165.31,165.08,165.2,204280.0
2021-09-28 13:55:00,165.14,165.22,165.08,165.08,133700.0,165.14,165.22,165.08,165.08,133700.0
2021-09-28 14:00:00,165.1,165.2,165.08,165.18,201560.0,165.1,165.2,165.08,165.18,201560.0
2021-09-28 14:05:00,165.14,165.49,165.1,165.15,308480.0,165.14,165.49,165.1,165.15,308480.0
2021-09-28 14:10:00,165.15,165.16,164.82,164.85,428120.0,165.15,165.16,164.82,164.85,428120.0
2021-09-28 14:15:00,164.88,165.5,164.85,165.46,299840.0,164.88,165.5,164.85,165.46,299840.0
2021-09-28 14:20:00,165.48,165.71,165.46,165.71,279580.0,165.48,165.71,165.46,165.71,279580.0
2021-09-28 14:25:00,165.73,165.96,165.62,165.96,276480.0,165.73,165.96,165.62,165.96,276480.0
2021-09-28 14:30:00,165.91,165.93,165.57,165.68,249640.0,165.91,165.93,165.57,165.68,249640.0
2021-09-28 14:35:00,165.67,165.77,165.47,165.7,223120.0,165.67,165.77,165.47,165.7,223120.0
2021-09-28 14:40:00,165.75,166.04,165.71,165.95,295060.0,165.75,166.04,165.71,165.95,295060.0
2021-09-28 14:45:00,165.99,166.3,165.93,166.01,413340.0,165.99,166.3,165.93,166.01,413340.0
2021-09-28 14:50:00,166.05,166.35,165.9,165.9,385120.0,166.05,166.35,165.9,165.9,385120.0
2021-09-28 14:55:00,165.97,166.34,165.92,166.11,308280.0,165.97,166.34,165.92,166.11,308280.0
2021-09-28 15:00:00,166.06,166.42,165.95,166.18,304340.0,166.06,166.42,165.95,166.18,304340.0
2021-09-28 15:05:00,166.21,166.5,166.15,166.3,383040.0,166.21,166.5,166.15,166.3,383040.0
2021-09-28 15:10:00,166.34,166.48,166.25,166.33,336780.0,166.34,166.48,166.25,166.33,336780.0
2021-09-28 15:15:00,166.33,166.44,166.14,166.14,241980.0,166.33,166.44,166.14,166.14,241980.0
2021-09-28 15:20:00,166.16,166.39,165.73,165.8,435980.0,166.16,166.39,165.73,165.8,435980.0
2021-09-28 15:25:00,165.83,165.95,165.71,165.73,502060.0,165.83,165.95,165.71,165.73,502060.0
2021-09-28 15:30:00,165.73,165.95,165.67,165.77,465060.0,165.73,165.95,165.67,165.77,465060.0
2021-09-28 15:35:00,165.75,166.12,165.71,165.77,667480.0,165.75,166.12,165.71,165.77,667480.0
2021-09-28 15:40:00,165.78,166.19,165.78,165.83,378360.0,165.78,166.19,165.78,165.83,378360.0
2021-09-28 15:45:00,165.82,165.91,165.66,165.66,710380.0,165.82,165.91,165.66,165.66,710380.0
2021-09-28 15:50:00,165.66,165.98,165.55,165.85,1025900.0,165.66,165.98,165.55,165.85,1025900.0
2021-09-28 15:55:00,165.8,166.21,165.8,165.8,1191860.0,165.8,166.21,165.8,165.8,1191860.0
2021-09-29 09:30:00,166.11,166.5,165.89,166.05,1215580.0,166.11,166.5,165.89,166.05,1215580.0
2021-09-29 09:35:00,166.08,166.41,165.98,166.31,864860.0,166.08,166.41,165.98,166.31,864860.0
2021-09-29 09:40:00,166.35,166.35,165.94,166.06,716560.0,166.35,166.35,165.94,166.06,716560.0
2021-09-29 09:45:00,166.07,166.99,166.02,166.99,768160.0,166.07,166.99,166.02,166.99,768160.0
2021-09-29 09:50:00,167.0,167.11,166.68,167.09,494700.0,167.0,167.11,166.68,167.09,494700.0
2021-09-29 09:55:00,167.16,167.23,166.73,166.88,431780.0,167.16,167.23,166.73,166.88,431780.0
2021-09-29 10:00:00,166.88,167.25,166.83,167.08,243760.0,166.88,167.25,166.83,167.08,243760.0
2021-09-29 10:05:00,167.11,167.18,166.76,167.16,170960.0,167.11,167.18,166.76,167.16,170960.0
2021-09-29 10:10:00,167.2,167.22,166.8,166.89,214300.0,167.2,167.22,166.8,166.89,214300.0
2021-09-29 10:15:00,166.92,167.08,166.88,167.04,133780.0,166.92,167.08,166.88,167.04,133780.0
2021-09-29 10:20:00,167.06,167.57,167.06,167.36,533020.0,167.06,167.57,167.06,167.36,533020.0
2021-09-29 10:25:00,167.32,167.46,167.1,167.1,327440.0,167.32,167.46,167.1,167.1,327440.0
2021-09-29 10:30:00,167.17,167.2,166.45,166.73,498940.0,167.17,167.2,166.45,166.73,498940.0
2021-09-29 10:35:00,166.78,166.9,166.65,166.67,258460.0,166.78,166.9,166.65,166.67,258460.0
2021-09-29 10:40:00,166.75,166.98,166.66,166.9,194720.0,166.75,166.98,166.66,166.9,194720.0
2021-09-29 10:45:00,166.99,167.4,166.77,167.23,342620.0,166.99,167.4,166.77,167.23,342620.0
2021-09-29 10:50:00,167.19,167.34,167.08,167.22,157960.0,167.19,167.34,167.08,167.22,157960.0
2021-09-29 10:55:00,167.23,167.24,166.93,167.15,186900.0,167.23,167.24,166.93,167.15,186900.0
2021-09-29 11:00:00,167.15,167.22,166.85,166.99,135320.0,167.15,167.22,166.85,166.99,135320.0
2021-09-29 11:05:00,166.93,167.14,166.89,167.07,142740.0,166.93,167.14,166.89,167.07,142740.0
2021-09-29 11:10:00,166.99,167.13,166.91,167.05,163880.0,166.99,167.13,166.91,167.05,163880.0
2021-09-29 11:15:00,167.0,167.0,166.65,166.88,218580.0,167.0,167.0,166.65,166.88,218580.0
2021-09-29 11:20:00,166.8,166.8,166.36,166.5,196300.0,166.8,166.8,166.36,166.5,196300.0
2021-09-29 11:25:00,166.43,166.58,166.29,166.3,256500.0,166.43,166.58,166.29,166.3,256500.0
2021-09-29 11:30:00,166.33,166.43,166.21,166.4,390640.0,166.33,166.43,166.21,166.4,390640.0
2021-09-29 11:35:00,166.37,166.38,165.93,165.93,313420.0,166.37,166.38,165.93,165.93,313420.0
2021-09-29 11:40:00,165.95,166.16,165.87,166.13,732140.0,165.95,166.16,165.87,166.13,732140.0
2021-09-29 11:45:00,166.13,166.23,165.95,166.21,82140.0,166.13,166.23,165.95,166.21,82140.0
2021-09-29 11:50:00,166.25,166.26,165.94,165.99,197180.0,166.25,166.26,165.94,165.99,197180.0
2021-09-29 11:55:00,165.97,166.19,165.9,166.16,258400.0,165.97,166.19,165.9,166.16,258400.0
2021-09-29 12:00:00,166.08,166.24,166.06,166.21,100680.0,166.08,166.24,166.06,166.21,100680.0
2021-09-29 12:05:00,166.22,166.23,166.0,166.0,95640.0,166.22,166.23,166.0,166.0,95640.0
2021-09-29 12:10:00,165.96,165.96,165.6,165.7,181960.0,165.96,165.96,165.6,165.7,181960.0
2021-09-29 12:15:00,165.61,165.7,165.55,165.64,140880.0,165.61,165.7,165.55,165.64,140880.0
2021-09-29 12:20:00,165.69,165.69,165.2,165.32,157500.0,165.69,165.69,165.2,165.32,157500.0
2021-09-29 12:25:00,165.21,165.24,165.02,165.19,293880.0,165.21,165.24,165.02,165.19,293880.0
2021-09-29 12:30:00,165.17,165.41,165.11,165.32,150600.0,165.17,165.41,165.11,165.32,150600.0
2021-09-29 12:35:00,165.3,165.37,165.12,165.37,132000.0,165.3,165.37,165.12,165.37,132000.0
2021-09-29 12:40:00,165.32,165.41,165.05,165.11,67540.0,165.32,165.41,165.05,165.11,67540.0
2021-09-29 12:45:00,165.17,165.35,164.95,165.35,221580.0,165.17,165.35,164.95,165.35,221580.0
2021-09-29 12:50:00,165.33,165.6,165.33,165.52,195900.0,165.33,165.6,165.33,165.52,195900.0
2021-09-29 12:55:00,165.6,165.7,165.48,165.48,80640.0,165.6,165.7,165.48,165.48,80640.0
2021-09-29 13:00:00,165.43,165.44,165.26,165.31,84200.0,165.43,165.44,165.26,165.31,84200.0
2021-09-29 13:05:00,165.25,165.34,165.08,165.34,99460.0,165.25,165.34,165.08,165.34,99460.0
2021-09-29 13:10:00,165.36,165.64,165.25,165.3,64300.0,165.36,165.64,165.25,165.3,64300.0
2021-09-29 13:15:00,165.28,165.6,165.19,165.59,89840.0,165.28,165.6,165.19,165.59,89840.0
2021-09-29 13:20:00,165.54,165.63,165.46,165.53,50000.0,165.54,165.63,165.46,165.53,50000.0
2021-09-29 13:25:00,165.55,165.55,165.13,165.25,125540.0,165.55,165.55,165.13,165.25,125540.0
2021-09-29 13:30:00,165.2,165.2,164.95,165.03,108420.0,165.2,165.2,164.95,165.03,108420.0
2021-09-29 13:35:00,165.02,165.02,164.9,164.97,124900.0,165.02,165.02,164.9,164.97,124900.0
2021-09-29 13:40:00,164.95,165.22,164.9,165.17,110380.0,164.95,165.22,164.9,165.17,110380.0
2021-09-29 13:45:00,165.15,165.27,165.04,165.09,95180.0,165.15,165.27,165.04,165.09,95180.0
2021-09-29 13:50:00,165.07,165.34,165.07,165.27,86160.0,165.07,165.34,165.07,165.27,86160.0
2021-09-29 13:55:00,165.25,165.45,165.25,165.42,124920.0,165.25,165.45,165.25,165.42,124920.0
2021-09-29 14:00:00,165.39,165.56,165.32,165.49,81320.0,165.39,165.56,165.32,165.49,81320.0
2021-09-29 14:05:00,165.49,165.92,165.4,165.88,170800.0,165.49,165.92,165.4,165.88,170800.0
2021-09-29 14:10:00,165.92,166.3,165.92,166.3,209080.0,165.92,166.3,165.92,166.3,209080.0
2021-09-29 14:15:00,166.29,166.32,166.04,166.24,124200.0,166.29,166.32,166.04,166.24,124200.0
2021-09-29 14:20:00,166.24,166.28,166.05,166.09,91240.0,166.24,166.28,166.05,166.09,91240.0
2021-09-29 14:25:00,166.09,166.19,166.09,166.15,42120.0,166.09,166.19,166.09,166.15,42120.0
2021-09-29 14:30:00,166.17,166.35,166.15,166.32,126780.0,166.17,166.35,166.15,166.32,126780.0
2021-09-29 14:35:00,166.23,166.23,166.02,166.11,221620.0,166.23,166.23,166.02,166.11,221620.0
2021-09-29 14:40:00,166.1,166.55,166.03,166.46,240040.0,166.1,166.55,166.03,166.46,240040.0
2021-09-29 14:45:00,166.48,166.52,166.21,166.3,139440.0,166.48,166.52,166.21,166.3,139440.0
2021-09-29 14:50:00,166.36,166.45,166.3,166.39,77120.0,166.36,166.45,166.3,166.39,77120.0
2021-09-29 14:55:00,166.33,166.41,166.25,166.35,40000.0,166.33,166.41,166.25,166.35,40000.0
2021-09-29 15:00:00,166.36,166.46,165.85,166.07,218960.0,166.36,166.46,165.85,166.07,218960.0
2021-09-29 15:05:00,166.01,166.26,166.01,166.08,152820.0,166.01,166.26,166.01,166.08,152820.0
2021-09-29 15:10:00,166.12,166.27,166.06,166.22,89340.0,166.12,166.27,166.06,166.22,89340.0
2021-09-29 15:15:00,166.29,166.29,166.06,166.13,49100.0,166.29,166.29,166.06,166.13,49100.0
2021-09-29 15:20:00,166.13,166.13,165.81,165.87,154900.0,166.13,166.13,165.81,165.87,154900.0
2021-09-29 15:25:00,165.88,166.13,165.88,166.05,190820.0,165.88,166.13,165.88,166.05,190820.0
2021-09-29 15:30:00,166.02,166.08,165.75,165.77,325260.0,166.02,166.08,165.75,165.77,325260.0
2021-09-29 15:35:00,165.73,165.73,165.5,165.5,159960.0,165.73,165.73,165.5,165.5,159960.0
2021-09-29 15:40:00,165.56,165.59,165.25,165.28,280000.0,165.56,165.59,165.25,165.28,280000.0
2021-09-29 15:45:00,165.28,165.6,165.27,165.49,295900.0,165.28,165.6,165.27,165.49,295900.0
2021-09-29 15:50:00,165.47,165.47,165.03,165.07,510440.0,165.47,165.47,165.03,165.07,510440.0
2021-09-29 15:55:00,165.04,165.14,164.89,165.14,717780.0,165.04,165.14,164.89,165.14,717780.0
2021-09-30 09:30:00,165.8,166.2,165.74,166.17,1065660.0,165.8,166.2,165.74,166.17,1065660.0
2021-09-30 09:35:00,166.16,166.39,165.3,165.52,757840.0,166.16,166.39,165.3,165.52,757840.0
2021-09-30 09:40:00,165.45,165.78,165.39,165.69,217500.0,165.45,165.78,165.39,165.69,217500.0
2021-09-30 09:45:00,165.64,165.9,165.34,165.9,328820.0,165.64,165.9,165.34,165.9,328820.0
2021-09-30 09:50:00,165.99,166.23,165.92,166.12,513260.0,165.99,166.23,165.92,166.12,513260.0
2021-09-30 09:55:00,166.03,166.1,165.83,165.83,320580.0,166.03,166.1,165.83,165.83,320580.0
2021-09-30 10:00:00,165.83,166.12,165.83,165.93,228700.0,165.83,166.12,165.83,165.93,228700.0
2021-09-30 10:05:00,165.93,165.95,165.45,165.63,247360.0,165.93,165.95,165.45,165.63,247360.0
2021-09-30 10:10:00,165.7,165.79,165.4,165.41,270180.0,165.7,165.79,165.4,165.41,270180.0
2021-09-30 10:15:00,165.45,165.87,165.43,165.66,173480.0,165.45,165.87,165.43,165.66,173480.0
2021-09-30 10:20:00,165.7,165.79,165.32,165.35,194920.0,165.7,165.79,165.32,165.35,194920.0
2021-09-30 10:25:00,165.41,165.65,165.41,165.45,143000.0,165.41,165.65,165.41,165.45,143000.0
2021-09-30 10:30:00,165.5,165.54,165.19,165.46,189900.0,165.5,165.54,165.19,165.46,189900.0
2021-09-30 10:35:00,165.43,165.46,165.3,165.45,97160.0,165.43,165.46,165.3,165.45,97160.0
2021-09-30 10:40:00,165.4,165.54,165.15,165.36,167220.0,165.4,165.54,165.15,165.36,167220.0
2021-09-30 10:45:00,165.41,165.53,165.28,165.47,77220.0,165.41,165.53,165.28,165.47,77220.0
2021-09-30 10:50:00,165.41,165.5,165.2,165.25,81220.0,165.41,165.5,165.2,165.25,81220.0
2021-09-30 10:55:00,165.34,165.34,164.96,165.02,301340.0,165.34,165.34,164.96,165.02,301340.0
2021-09-30 11:00:00,165.0,165.3,164.94,165.15,230500.0,165.0,165.3,164.94,165.15,230500.0
2021-09-30 11:05:00,165.14,165.39,165.14,165.33,208740.0,165.14,165.39,165.14,165.33,208740.0
2021-09-30 11:10:00,165.28,165.37,165.2,165.2,113780.0,165.28,165.37,165.2,165.2,113780.0
2021-09-30 11:15:00,165.26,165.65,165.25,165.63,281560.0,165.26,165.65,165.25,165.63,281560.0
2021-09-30 11:20:00,165.65,165.7,165.5,165.53,143100.0,165.65,165.7,165.5,165.53,143100.0
2021-09-30 11:25:00,165.47,165.57,165.37,165.56,174060.0,165.47,165.57,165.37,165.56,174060.0
2021-09-30 11:30:00,165.58,165.6,165.2,165.24,108540.0,165.58,165.6,165.2,165.24,108540.0
2021-09-30 11:35:00,165.14,165.29,164.98,164.98,176840.0,165.14,165.29,164.98,164.98,176840.0
2021-09-30 11:40:00,165.01,165.03,164.78,165.01,225100.0,165.01,165.03,164.78,165.01,225100.0
2021-09-30 11:45:00,165.03,165.17,164.65,164.85,322360.0,165.03,165.17,164.65,164.85,322360.0
2021-09-30 11:50:00,164.83,164.85,164.5,164.69,214900.0,164.83,164.85,164.5,164.69,214900.0
2021-09-30 11:55:00,164.66,164.85,164.64,164.82,118220.0,164.66,164.85,164.64,164.82,118220.0
2021-09-30 12:00:00,164.74,164.88,164.44,164.47,293500.0,164.74,164.88,164.44,164.47,293500.0
2021-09-30 12:05:00,164.52,164.52,164.21,164.23,239140.0,164.52,164.52,164.21,164.23,239140.0
2021-09-30 12:10:00,164.28,164.38,164.05,164.15,273740.0,164.28,164.38,164.05,164.15,273740.0
2021-09-30 12:15:00,164.15,164.28,164.0,164.06,345060.0,164.15,164.28,164.0,164.06,345060.0
2021-09-30 12:20:00,164.11,164.32,163.96,163.98,278240.0,164.11,164.32,163.96,163.98,278240.0
2021-09-30 12:25:00,163.99,164.27,163.98,164.08,242600.0,163.99,164.27,163.98,164.08,242600.0
2021-09-30 12:30:00,163.99,164.07,163.7,164.03,526260.0,163.99,164.07,163.7,164.03,526260.0
2021-09-30 12:35:00,164.01,164.24,163.95,164.14,443180.0,164.01,164.24,163.95,164.14,443180.0
2021-09-30 12:40:00,164.18,164.36,164.11,164.33,286420.0,164.18,164.36,164.11,164.33,286420.0
2021-09-30 12:45:00,164.3,164.59,164.22,164.56,191660.0,164.3,164.59,164.22,164.56,191660.0
2021-09-30 12:50:00,164.52,164.76,164.44,164.68,368320.0,164.52,164.76,164.44,164.68,368320.0
2021-09-30 12:55:00,164.7,164.7,164.45,164.53,235480.0,164.7,164.7,164.45,164.53,235480.0
2021-09-30 13:00:00,164.53,164.69,164.29,164.69,177200.0,164.53,164.69,164.29,164.69,177200.0
2021-09-30 13:05:00,164.7,164.96,164.69,164.94,161200.0,164.7,164.96,164.69,164.94,161200.0
2021-09-30 13:10:00,164.95,164.97,164.83,164.88,156920.0,164.95,164.97,164.83,164.88,156920.0
2021-09-30 13:15:00,164.9,165.0,164.74,164.9,138360.0,164.9,165.0,164.74,164.9,138360.0
2021-09-30 13:20:00,164.9,165.0,164.65,164.65,164420.0,164.9,165.0,164.65,164.65,164420.0
2021-09-30 13:25:00,164.7,164.9,164.62,164.74,148640.0,164.7,164.9,164.62,164.74,148640.0
2021-09-30 13:30:00,164.77,164.77,164.49,164.54,158640.0,164.77,164.77,164.49,164.54,158640.0
2021-09-30 13:35:00,164.53,164.82,164.45,164.78,267580.0,164.53,164.82,164.45,164.78,267580.0
2021-09-30 13:40:00,164.74,164.81,164.62,164.73,156080.0,164.74,164.81,164.62,164.73,156080.0
2021-09-30 13:45:00,164.71,164.8,164.45,164.57,58240.0,164.71,164.8,164.45,164.57,58240.0
2021-09-30 13:50:00,164.61,164.88,164.5,164.86,63340.0,164.61,164.88,164.5,164.86,63340.0
2021-09-30 13:55:00,164.82,164.98,164.78,164.98,115900.0,164.82,164.98,164.78,164.98,115900.0
2021-09-30 14:00:00,165.03,165.32,164.98,165.25,221960.0,165.03,165.32,164.98,165.25,221960.0
2021-09-30 14:05:00,165.23,165.43,165.23,165.43,170740.0,165.23,165.43,165.23,165.43,170740.0
2021-09-30 14:10:00,165.38,165.49,165.3,165.44,162280.0,165.38,165.49,165.3,165.44,162280.0
2021-09-30 14:15:00,165.47,165.47,165.27,165.33,123940.0,165.47,165.47,165.27,165.33,123940.0
2021-09-30 14:20:00,165.4,165.44,165.3,165.35,124400.0,165.4,165.44,165.3,165.35,124400.0
2021-09-30 14:25:00,165.35,165.53,165.27,165.53,249520.0,165.35,165.53,165.27,165.53,249520.0
2021-09-30 14:30:00,165.5,165.56,165.35,165.53,244240.0,165.5,165.56,165.35,165.53,244240.0
2021-09-30 14:35:00,165.51,165.54,165.29,165.35,124040.0,165.51,165.54,165.29,165.35,124040.0
2021-09-30 14:40:00,165.41,165.65,165.35,165.53,86200.0,165.41,165.65,165.35,165.53,86200.0
2021-09-30 14:45:00,165.52,165.63,165.33,165.44,135040.0,165.52,165.63,165.33,165.44,135040.0
2021-09-30 14:50:00,165.49,165.67,165.39,165.39,127080.0,165.49,165.67,165.39,165.39,127080.0
2021-09-30 14:55:00,165.34,165.41,165.29,165.29,94560.0,165.34,165.41,165.29,165.29,94560.0
2021-09-30 15:00:00,165.27,165.29,164.94,165.03,242160.0,165.27,165.29,164.94,165.03,242160.0
2021-09-30 15:05:00,165.03,165.2,165.03,165.14,82420.0,165.03,165.2,165.03,165.14,82420.0
2021-09-30 15:10:00,165.25,165.4,165.22,165.35,173620.0,165.25,165.4,165.22,165.35,173620.0
2021-09-30 15:15:00,165.35,165.55,165.32,165.55,326500.0,165.35,165.55,165.32,165.55,326500.0
2021-09-30 15:20:00,165.54,165.54,165.22,165.22,181360.0,165.54,165.54,165.22,165.22,181360.0
2021-09-30 15:25:00,165.24,165.49,165.23,165.23,212540.0,165.24,165.49,165.23,165.23,212540.0
2021-09-30 15:30:00,165.22,165.57,165.15,165.48,153820.0,165.22,165.57,165.15,165.48,153820.0
2021-09-30 15:35:00,165.46,165.52,165.15,165.15,258040.0,165.46,165.52,165.15,165.15,258040.0
2021-09-30 15:40:00,165.13,165.21,164.7,164.75,296220.0,165.13,165.21,164.7,164.75,296220.0
2021-09-30 15:45:00,164.77,164.95,164.55,164.67,319540.0,164.77,164.95,164.55,164.67,319540.0
2021-09-30 15:50:00,164.71,164.73,164.23,164.32,1025460.0,164.71,164.73,164.23,164.32,1025460.0
2021-09-30 15:55:00,164.37,164.57,164.23,164.33,1148980.0,164.37,164.57,164.23,164.33,1148980.0
2021-10-01 09:30:00,164.45,164.88,164.4,164.85,1497580.0,164.45,164.88,164.4,164.85,1497580.0
2021-10-01 09:35:00,164.77,165.46,164.35,164.43,776440.0,164.77,165.46,164.35,164.43,776440.0
2021-10-01 09:40:00,164.42,164.59,164.25,164.28,485160.0,164.42,164.59,164.25,164.28,485160.0
2021-10-01 09:45:00,164.24,164.5,164.09,164.37,219680.0,164.24,164.5,164.09,164.37,219680.0
2021-10-01 09:50:00,164.35,164.43,163.95,164.15,276280.0,164.35,164.43,163.95,164.15,276280.0
2021-10-01 09:55:00,164.05,164.19,163.84,164.19,268320.0,164.05,164.19,163.84,164.19,268320.0
2021-10-01 10:00:00,164.21,164.43,163.92,163.94,448080.0,164.21,164.43,163.92,163.94,448080.0
2021-10-01 10:05:00,163.95,164.28,163.85,164.03,261360.0,163.95,164.28,163.85,164.03,261360.0
2021-10-01 10:10:00,164.05,164.2,163.9,163.97,232780.0,164.05,164.2,163.9,163.97,232780.0
2021-10-01 10:15:00,163.92,163.92,163.33,163.33,500100.0,163.92,163.92,163.33,163.33,500100.0
2021-10-01 10:20:00,163.33,163.55,163.27,163.4,301640.0,163.33,163.55,163.27,163.4,301640.0
2021-10-01 10:25:00,163.31,163.53,163.26,163.32,271280.0,163.31,163.53,163.26,163.32,271280.0
2021-10-01 10:30:00,163.32,163.36,163.17,163.22,322820.0,163.32,163.36,163.17,163.22,322820.0
2021-10-01 10:35:00,163.19,163.45,163.18,163.21,191840.0,163.19,163.45,163.18,163.21,191840.0
2021-10-01 10:40:00,163.13,163.6,163.13,163.13,306880.0,163.13,163.6,163.13,163.13,306880.0
2021-10-01 10:45:00,163.1,163.35,162.8,163.35,542300.0,163.1,163.35,162.8,163.35,542300.0
2021-10-01 10:50:00,163.24,163.39,163.18,163.2,201720.0,163.24,163.39,163.18,163.2,201720.0
2021-10-01 10:55:00,163.23,163.55,163.21,163.52,197740.0,163.23,163.55,163.21,163.52,197740.0
2021-10-01 11:00:00,163.49,163.6,163.44,163.54,257220.0,163.49,163.6,163.44,163.54,257220.0
2021-10-01 11:05:00,163.54,163.62,163.14,163.18,197180.0,163.54,163.62,163.14,163.18,197180.0
2021-10-01 11:10:00,163.2,163.95,163.18,163.91,273480.0,163.2,163.95,163.18,163.91,273480.0
2021-10-01 11:15:00,163.85,164.1,163.8,163.93,335040.0,163.85,164.1,163.8,163.93,335040.0
2021-10-01 11:20:00,164.03,164.13,163.86,164.13,172300.0,164.03,164.13,163.86,164.13,172300.0
2021-10-01 11:25:00,164.12,164.15,163.94,164.02,174180.0,164.12,164.15,163.94,164.02,174180.0
2021-10-01 11:30:00,164.06,164.18,163.85,164.14,233620.0,164.06,164.18,163.85,164.14,233620.0
2021-10-01 11:35:00,164.19,164.2,163.97,163.98,138340.0,164.19,164.2,163.97,163.98,138340.0
2021-10-01 11:40:00,164.02,164.26,164.01,164.21,127760.0,164.02,164.26,164.01,164.21,127760.0
2021-10-01 11:45:00,164.18,164.28,164.03,164.07,131700.0,164.18,164.28,164.03,164.07,131700.0
2021-10-01 11:50:00,164.04,164.04,163.82,163.97,106000.0,164.04,164.04,163.82,163.97,106000.0
2021-10-01 11:55:00,163.92,163.92,163.67,163.83,135880.0,163.92,163.92,163.67,163.83,135880.0
2021-10-01 12:00:00,163.87,163.93,163.63,163.68,125540.0,163.87,163.93,163.63,163.68,125540.0
2021-10-01 12:05:00,163.71,163.92,163.67,163.92,92420.0,163.71,163.92,163.67,163.92,92420.0
2021-10-01 12:10:00,163.88,163.88,163.65,163.7,162840.0,163.88,163.88,163.65,163.7,162840.0
2021-10-01 12:15:00,163.71,163.76,163.43,163.61,202380.0,163.71,163.76,163.43,163.61,202380.0
2021-10-01 12:20:00,163.6,163.77,163.5,163.63,205520.0,163.6,163.77,163.5,163.63,205520.0
2021-10-01 12:25:00,163.61,163.64,163.37,163.47,208200.0,163.61,163.64,163.37,163.47,208200.0
2021-10-01 12:30:00,163.51,163.55,163.4,163.43,282860.0,163.51,163.55,163.4,163.43,282860.0
2021-10-01 12:35:00,163.48,163.52,163.28,163.29,131640.0,163.48,163.52,163.28,163.29,131640.0
2021-10-01 12:40:00,163.33,163.34,163.21,163.29,320420.0,163.33,163.34,163.21,163.29,320420.0
2021-10-01 12:45:00,163.26,163.33,163.22,163.3,264260.0,163.26,163.33,163.22,163.3,264260.0
2021-10-01 12:50:00,163.32,163.35,163.07,163.27,138900.0,163.32,163.35,163.07,163.27,138900.0
2021-10-01 12:55:00,163.25,163.38,163.16,163.31,112360.0,163.25,163.38,163.16,163.31,112360.0
2021-10-01 13:00:00,163.4,163.58,163.26,163.48,121720.0,163.4,163.58,163.26,163.48,121720.0
2021-10-01 13:05:00,163.43,163.77,163.43,163.77,91080.0,163.43,163.77,163.43,163.77,91080.0
2021-10-01 13:10:00,163.77,163.83,163.61,163.63,134420.0,163.77,163.83,163.61,163.63,134420.0
2021-10-01 13:15:00,163.67,163.75,163.58,163.61,91900.0,163.67,163.75,163.58,163.61,91900.0
2021-10-01 13:20:00,163.65,163.67,163.56,163.59,92860.0,163.65,163.67,163.56,163.59,92860.0
2021-10-01 13:25:00,163.62,163.62,163.52,163.62,47540.0,163.62,163.62,163.52,163.62,47540.0
2021-10-01 13:30:00,163.62,163.83,163.54,163.83,100580.0,163.62,163.83,163.54,163.83,100580.0
2021-10-01 13:35:00,163.83,163.9,163.8,163.88,76680.0,163.83,163.9,163.8,163.88,76680.0
2021-10-01 13:40:00,163.89,163.93,163.83,163.89,65140.0,163.89,163.93,163.83,163.89,65140.0
2021-10-01 13:45:00,163.84,164.11,163.83,164.11,180520.0,163.84,164.11,163.83,164.11,180520.0
2021-10-01 13:50:00,164.12,164.12,163.87,164.0,203880.0,164.12,164.12,163.87,164.0,203880.0
2021-10-01 13:55:00,164.0,164.0,163.52,163.63,321200.0,164.0,164.0,163.52,163.63,321200.0
2021-10-01 14:00:00,163.63,163.71,163.51,163.63,298440.0,163.63,163.71,163.51,163.63,298440.0
2021-10-01 14:05:00,163.62,163.76,163.61,163.63,155620.0,163.62,163.76,163.61,163.63,155620.0
2021-10-01 14:10:00,163.61,163.61,163.28,163.3,370560.0,163.61,163.61,163.28,163.3,370560.0
2021-10-01 14:15:00,163.28,163.62,163.28,163.62,163740.0,163.28,163.62,163.28,163.62,163740.0
2021-10-01 14:20:00,163.57,163.77,163.5,163.52,141140.0,163.57,163.77,163.5,163.52,141140.0
2021-10-01 14:25:00,163.53,163.63,163.44,163.48,278420.0,163.53,163.63,163.44,163.48,278420.0
2021-10-01 14:30:00,163.5,163.62,163.48,163.59,139020.0,163.5,163.62,163.48,163.59,139020.0
2021-10-01 14:35:00,163.63,163.71,163.6,163.7,142640.0,163.63,163.71,163.6,163.7,142640.0
2021-10-01 14:40:00,163.71,163.82,163.66,163.71,189260.0,163.71,163.82,163.66,163.71,189260.0
2021-10-01 14:45:00,163.74,163.82,163.7,163.82,95620.0,163.74,163.82,163.7,163.82,95620.0
2021-10-01 14:50:00,163.75,164.16,163.7,164.16,289040.0,163.75,164.16,163.7,164.16,289040.0
2021-10-01 14:55:00,164.15,164.24,164.02,164.05,370380.0,164.15,164.24,164.02,164.05,370380.0
2021-10-01 15:00:00,164.05,164.15,163.94,164.15,292720.0,164.05,164.15,163.94,164.15,292720.0
2021-10-01 15:05:00,164.14,164.17,164.02,164.08,118660.0,164.14,164.17,164.02,164.08,118660.0
2021-10-01 15:10:00,164.12,164.37,164.07,164.36,253000.0,164.12,164.37,164.07,164.36,253000.0
2021-10-01 15:15:00,164.35,164.37,164.15,164.16,256740.0,164.35,164.37,164.15,164.16,256740.0
2021-10-01 15:20:00,164.15,164.29,164.15,164.25,125700.0,164.15,164.29,164.15,164.25,125700.0
2021-10-01 15:25:00,164.21,164.21,163.96,163.97,223980.0,164.21,164.21,163.96,163.97,223980.0
2021-10-01 15:30:00,163.97,164.06,163.94,164.02,256160.0,163.97,164.06,163.94,164.02,256160.0
2021-10-01 15:35:00,163.96,163.99,163.86,163.87,228820.0,163.96,163.99,163.86,163.87,228820.0
2021-10-01 15:40:00,163.87,164.06,163.83,164.05,322880.0,163.87,164.06,163.83,164.05,322880.0
2021-10-01 15:45:00,164.07,164.16,163.97,164.01,426440.0,164.07,164.16,163.97,164.01,426440.0
2021-10-01 15:50:00,164.05,164.51,164.02,164.47,900360.0,164.05,164.51,164.02,164.47,900360.0
2021-10-01 15:55:00,164.47,164.47,163.89,164.16,1269080.0,164.47,164.47,163.89,164.16,1269080.0
2021-10-04 09:30:00,163.97,164.0,162.84,162.95,1298280.0,163.97,164.0,162.84,162.95,1298280.0
2021-10-04 09:35:00,162.9,163.0,162.16,162.38,1096200.0,162.9,163.0,162.16,162.38,1096200.0
2021-10-04 09:40:00,162.25,162.39,161.69,161.87,801260.0,162.25,162.39,161.69,161.87,801260.0
2021-10-04 09:45:00,161.84,161.99,161.2,161.3,923880.0,161.84,161.99,161.2,161.3,923880.0
2021-10-04 09:50:00,161.26,161.79,161.26,161.37,451560.0,161.26,161.79,161.26,161.37,451560.0
2021-10-04 09:55:00,161.34,161.79,161.31,161.67,347820.0,161.34,161.79,161.31,161.67,347820.0
2021-10-04 10:00:00,161.57,161.63,160.55,160.82,1080960.0,161.57,161.63,160.55,160.82,1080960.0
2021-10-04 10:05:00,160.88,160.98,160.61,160.75,501580.0,160.88,160.98,160.61,160.75,501580.0
2021-10-04 10:10:00,160.74,160.74,160.45,160.45,502240.0,160.74,160.74,160.45,160.45,502240.0
2021-10-04 10:15:00,160.44,160.57,160.03,160.05,682840.0,160.44,160.57,160.03,160.05,682840.0
2021-10-04 10:20:00,160.09,160.35,160.05,160.23,522680.0,160.09,160.35,160.05,160.23,522680.0
2021-10-04 10:25:00,160.26,160.56,160.23,160.5,394420.0,160.26,160.56,160.23,160.5,394420.0
2021-10-04 10:30:00,160.45,160.47,159.87,159.91,495260.0,160.45,160.47,159.87,159.91,495260.0
2021-10-04 10:35:00,159.92,159.92,159.21,159.54,1056020.0,159.92,159.92,159.21,159.54,1056020.0
2021-10-04 10:40:00,159.53,160.49,159.46,159.6,1067060.0,159.53,160.49,159.46,159.6,1067060.0
2021-10-04 10:45:00,159.59,159.59,159.21,159.34,647460.0,159.59,159.59,159.21,159.34,647460.0
2021-10-04 10:50:00,159.31,159.4,159.02,159.08,581800.0,159.31,159.4,159.02,159.08,581800.0
2021-10-04 10:55:00,159.16,159.97,159.13,159.94,773160.0,159.16,159.97,159.13,159.94,773160.0
2021-10-04 11:00:00,159.93,160.06,159.62,159.85,374260.0,159.93,160.06,159.62,159.85,374260.0
2021-10-04 11:05:00,159.75,160.01,159.5,159.99,337840.0,159.75,160.01,159.5,159.99,337840.0
2021-10-04 11:10:00,159.96,160.13,159.77,160.05,503540.0,159.96,160.13,159.77,160.05,503540.0
2021-10-04 11:15:00,160.01,160.19,159.85,159.88,235360.0,160.01,160.19,159.85,159.88,235360.0
2021-10-04 11:20:00,159.9,160.06,159.6,159.6,233420.0,159.9,160.06,159.6,159.6,233420.0
2021-10-04 11:25:00,159.62,159.77,159.44,159.74,263100.0,159.62,159.77,159.44,159.74,263100.0
2021-10-04 11:30:00,159.7,159.76,159.34,159.37,246480.0,159.7,159.76,159.34,159.37,246480.0
2021-10-04 11:35:00,159.39,159.47,159.11,159.2,405140.0,159.39,159.47,159.11,159.2,405140.0
2021-10-04 11:40:00,159.17,159.45,159.15,159.33,249700.0,159.17,159.45,159.15,159.33,249700.0
2021-10-04 11:45:00,159.34,159.82,159.25,159.77,503100.0,159.34,159.82,159.25,159.77,503100.0
2021-10-04 11:50:00,159.78,160.22,159.7,160.22,688320.0,159.78,160.22,159.7,160.22,688320.0
2021-10-04 11:55:00,160.19,160.52,160.1,160.42,371220.0,160.19,160.52,160.1,160.42,371220.0
2021-10-04 12:00:00,160.39,160.45,160.14,160.15,229620.0,160.39,160.45,160.14,160.15,229620.0
2021-10-04 12:05:00,160.21,160.26,160.07,160.21,176040.0,160.21,160.26,160.07,160.21,176040.0
2021-10-04 12:10:00,160.12,160.21,160.05,160.12,143980.0,160.12,160.21,160.05,160.12,143980.0
2021-10-04 12:15:00,160.15,160.29,160.05,160.1,214960.0,160.15,160.29,160.05,160.1,214960.0
2021-10-04 12:20:00,160.05,160.07,159.38,159.43,521720.0,160.05,160.07,159.38,159.43,521720.0
2021-10-04 12:25:00,159.38,159.56,159.25,159.43,353140.0,159.38,159.56,159.25,159.43,353140.0
2021-10-04 12:30:00,159.41,159.78,159.37,159.74,231680.0,159.41,159.78,159.37,159.74,231680.0
2021-10-04 12:35:00,159.72,159.78,159.5,159.61,256540.0,159.72,159.78,159.5,159.61,256540.0
2021-10-04 12:40:00,159.61,159.62,159.18,159.27,371300.0,159.61,159.62,159.18,159.27,371300.0
2021-10-04 12:45:00,159.23,159.42,159.16,159.37,292180.0,159.23,159.42,159.16,159.37,292180.0
2021-10-04 12:50:00,159.43,159.47,159.13,159.44,283680.0,159.43,159.47,159.13,159.44,283680.0
2021-10-04 12:55:00,159.41,159.52,159.35,159.36,184240.0,159.41,159.52,159.35,159.36,184240.0
2021-10-04 13:00:00,159.36,159.43,159.05,159.09,475160.0,159.36,159.43,159.05,159.09,475160.0
2021-10-04 13:05:00,159.15,159.79,159.08,159.75,364180.0,159.15,159.79,159.08,159.75,364180.0
2021-10-04 13:10:00,159.72,159.82,159.62,159.77,240000.0,159.72,159.82,159.62,159.77,240000.0
2021-10-04 13:15:00,159.78,159.8,159.5,159.58,162480.0,159.78,159.8,159.5,159.58,162480.0
2021-10-04 13:20:00,159.53,159.63,159.35,159.6,160340.0,159.53,159.63,159.35,159.6,160340.0
2021-10-04 13:25:00,159.58,159.63,159.35,159.4,125800.0,159.58,159.63,159.35,159.4,125800.0
2021-10-04 13:30:00,159.36,159.7,159.36,159.43,255960.0,159.36,159.7,159.36,159.43,255960.0
2021-10-04 13:35:00,159.42,159.62,159.37,159.62,214700.0,159.42,159.62,159.37,159.62,214700.0
2021-10-04 13:40:00,159.6,159.6,159.38,159.48,157420.0,159.6,159.6,159.38,159.48,157420.0
2021-10-04 13:45:00,159.49,159.59,159.38,159.58,118320.0,159.49,159.59,159.38,159.58,118320.0
2021-10-04 13:50:00,159.59,159.74,159.38,159.4,143140.0,159.59,159.74,159.38,159.4,143140.0
2021-10-04 13:55:00,159.36,159.36,159.15,159.17,343080.0,159.36,159.36,159.15,159.17,343080.0
2021-10-04 14:00:00,159.15,159.61,159.15,159.6,177480.0,159.15,159.61,159.15,159.6,177480.0
2021-10-04 14:05:00,159.7,159.9,159.6,159.74,223520.0,159.7,159.9,159.6,159.74,223520.0
2021-10-04 14:10:00,159.75,159.77,159.39,159.49,182840.0,159.75,159.77,159.39,159.49,182840.0
2021-10-04 14:15:00,159.56,159.82,159.4,159.82,179600.0,159.56,159.82,159.4,159.82,179600.0
2021-10-04 14:20:00,159.8,160.05,159.77,159.86,343960.0,159.8,160.05,159.77,159.86,343960.0
2021-10-04 14:25:00,159.81,159.81,159.52,159.52,187060.0,159.81,159.81,159.52,159.52,187060.0
2021-10-04 14:30:00,159.52,159.58,159.39,159.49,158840.0,159.52,159.58,159.39,159.49,158840.0
2021-10-04 14:35:00,159.42,159.63,159.38,159.6,138360.0,159.42,159.63,159.38,159.6,138360.0
2021-10-04 14:40:00,159.55,159.72,159.46,159.7,146860.0,159.55,159.72,159.46,159.7,146860.0
2021-10-04 14:45:00,159.74,159.98,159.65,159.97,179600.0,159.74,159.98,159.65,159.97,179600.0
2021-10-04 14:50:00,159.98,159.98,159.74,159.87,256040.0,159.98,159.98,159.74,159.87,256040.0
2021-10-04 14:55:00,159.91,159.97,159.78,159.83,167800.0,159.91,159.97,159.78,159.83,167800.0
2021-10-04 15:00:00,159.83,160.48,159.75,160.47,882280.0,159.83,160.48,159.75,160.47,882280.0
2021-10-04 15:05:00,160.45,160.59,160.08,160.08,541020.0,160.45,160.59,160.08,160.08,541020.0
2021-10-04 15:10:00,160.04,160.04,159.75,159.76,338860.0,160.04,160.04,159.75,159.76,338860.0
2021-10-04 15:15:00,159.8,159.9,159.41,159.42,338520.0,159.8,159.9,159.41,159.42,338520.0
2021-10-04 15:20:00,159.42,159.45,159.03,159.03,896560.0,159.42,159.45,159.03,159.03,896560.0
2021-10-04 15:25:00,159.05,159.13,158.89,158.89,557400.0,159.05,159.13,158.89,158.89,557400.0
2021-10-04 15:30:00,158.87,159.14,158.87,159.07,548320.0,158.87,159.14,158.87,159.07,548320.0
2021-10-04 15:35:00,159.05,159.13,158.81,158.85,540300.0,159.05,159.13,158.81,158.85,540300.0
2021-10-04 15:40:00,158.83,159.48,158.83,159.35,864100.0,158.83,159.48,158.83,159.35,864100.0
2021-10-04 15:45:00,159.37,159.39,159.08,159.27,639240.0,159.37,159.39,159.08,159.27,639240.0
2021-10-04 15:50:00,159.25,159.27,159.01,159.17,821040.0,159.25,159.27,159.01,159.17,821040.0
2021-10-04 15:55:00,159.16,159.59,159.16,159.58,1493240.0,159.16,159.59,159.16,159.58,1493240.0
2021-10-05 09:30:00,160.23,160.74,160.12,160.46,1632260.0,160.23,160.74,160.12,160.46,1632260.0
2021-10-05 09:35:00,160.65,161.08,160.13,160.4,934680.0,160.65,161.08,160.13,160.4,934680.0
2021-10-05 09:40:00,160.44,160.87,160.4,160.63,423220.0,160.44,160.87,160.4,160.63,423220.0
2021-10-05 09:45:00,160.61,161.29,160.58,161.29,713540.0,160.61,161.29,160.58,161.29,713540.0
2021-10-05 09:50:00,161.3,161.66,161.26,161.61,713980.0,161.3,161.66,161.26,161.61,713980.0
2021-10-05 09:55:00,161.63,161.63,161.2,161.5,550320.0,161.63,161.63,161.2,161.5,550320.0
2021-10-05 10:00:00,161.53,162.09,161.46,161.98,770740.0,161.53,162.09,161.46,161.98,770740.0
2021-10-05 10:05:00,162.02,162.12,161.8,162.08,464580.0,162.02,162.12,161.8,162.08,464580.0
2021-10-05 10:10:00,162.15,162.23,162.0,162.1,387280.0,162.15,162.23,162.0,162.1,387280.0
2021-10-05 10:15:00,162.16,162.28,161.83,162.08,393260.0,162.16,162.28,161.83,162.08,393260.0
2021-10-05 10:20:00,162.02,162.03,161.68,161.7,267280.0,162.02,162.03,161.68,161.7,267280.0
2021-10-05 10:25:00,161.67,162.32,161.66,162.2,605240.0,161.67,162.32,161.66,162.2,605240.0
2021-10-05 10:30:00,162.23,162.35,161.79,161.83,353060.0,162.23,162.35,161.79,161.83,353060.0
2021-10-05 10:35:00,161.84,161.97,161.73,161.86,418620.0,161.84,161.97,161.73,161.86,418620.0
2021-10-05 10:40:00,161.89,162.29,161.89,162.27,347560.0,161.89,162.29,161.89,162.27,347560.0
2021-10-05 10:45:00,162.33,162.53,162.27,162.45,442300.0,162.33,162.53,162.27,162.45,442300.0
2021-10-05 10:50:00,162.47,162.65,162.46,162.52,386980.0,162.47,162.65,162.46,162.52,386980.0
2021-10-05 10:55:00,162.52,162.52,162.3,162.5,404600.0,162.52,162.52,162.3,162.5,404600.0
2021-10-05 11:00:00,162.52,162.64,162.35,162.61,195080.0,162.52,162.64,162.35,162.61,195080.0
2021-10-05 11:05:00,162.56,162.74,162.52,162.6,289340.0,162.56,162.74,162.52,162.6,289340.0
2021-10-05 11:10:00,162.61,162.85,162.59,162.83,339460.0,162.61,162.85,162.59,162.83,339460.0
2021-10-05 11:15:00,162.82,162.9,162.6,162.62,218560.0,162.82,162.9,162.6,162.62,218560.0
2021-10-05 11:20:00,162.6,162.67,162.45,162.48,223840.0,162.6,162.67,162.45,162.48,223840.0
2021-10-05 11:25:00,162.45,162.58,162.42,162.51,231000.0,162.45,162.58,162.42,162.51,231000.0
2021-10-05 11:30:00,162.53,162.73,162.5,162.58,182960.0,162.53,162.73,162.5,162.58,182960.0
2021-10-05 11:35:00,162.55,162.77,162.47,162.49,253200.0,162.55,162.77,162.47,162.49,253200.0
2021-10-05 11:40:00,162.54,162.56,162.4,162.44,184520.0,162.54,162.56,162.4,162.44,184520.0
2021-10-05 11:45:00,162.48,162.56,162.28,162.28,95920.0,162.48,162.56,162.28,162.28,95920.0
2021-10-05 11:50:00,162.27,162.56,162.27,162.44,250780.0,162.27,162.56,162.27,162.44,250780.0
2021-10-05 11:55:00,162.51,162.6,162.37,162.6,170740.0,162.51,162.6,162.37,162.6,170740.0
2021-10-05 12:00:00,162.63,162.68,162.45,162.65,177500.0,162.63,162.68,162.45,162.65,177500.0
2021-10-05 12:05:00,162.68,162.87,162.65,162.87,96680.0,162.68,162.87,162.65,162.87,96680.0
2021-10-05 12:10:00,162.87,162.99,162.85,162.85,170300.0,162.87,162.99,162.85,162.85,170300.0
2021-10-05 12:15:00,162.86,163.01,162.83,162.92,112880.0,162.86,163.01,162.83,162.92,112880.0
2021-10-05 12:20:00,162.95,162.98,162.72,162.77,317720.0,162.95,162.98,162.72,162.77,317720.0
2021-10-05 12:25:00,162.75,162.87,162.7,162.72,254440.0,162.75,162.87,162.7,162.72,254440.0
2021-10-05 12:30:00,162.8,162.83,162.7,162.74,185200.0,162.8,162.83,162.7,162.74,185200.0
2021-10-05 12:35:00,162.75,162.8,162.43,162.56,262040.0,162.75,162.8,162.43,162.56,262040.0
2021-10-05 12:40:00,162.58,162.58,162.35,162.35,150500.0,162.58,162.58,162.35,162.35,150500.0
2021-10-05 12:45:00,162.33,162.66,162.33,162.63,289940.0,162.33,162.66,162.33,162.63,289940.0
2021-10-05 12:50:00,162.64,162.7,162.51,162.58,108840.0,162.64,162.7,162.51,162.58,108840.0
2021-10-05 12:55:00,162.62,162.68,162.39,162.52,110240.0,162.62,162.68,162.39,162.52,110240.0
2021-10-05 13:00:00,162.47,162.51,162.22,162.29,166780.0,162.47,162.51,162.22,162.29,166780.0
2021-10-05 13:05:00,162.28,162.4,162.25,162.28,104280.0,162.28,162.4,162.25,162.28,104280.0
2021-10-05 13:10:00,162.23,162.47,162.21,162.34,75180.0,162.23,162.47,162.21,162.34,75180.0
2021-10-05 13:15:00,162.35,162.47,162.27,162.47,48720.0,162.35,162.47,162.27,162.47,48720.0
2021-10-05 13:20:00,162.5,162.53,162.36,162.48,56160.0,162.5,162.53,162.36,162.48,56160.0
2021-10-05 13:25:00,162.45,162.51,162.41,162.44,107660.0,162.45,162.51,162.41,162.44,107660.0
2021-10-05 13:30:00,162.53,162.68,162.5,162.56,63700.0,162.53,162.68,162.5,162.56,63700.0
2021-10-05 13:35:00,162.57,162.6,162.52,162.57,105480.0,162.57,162.6,162.52,162.57,105480.0
2021-10-05 13:40:00,162.57,162.8,162.57,162.8,78880.0,162.57,162.8,162.57,162.8,78880.0
2021-10-05 13:45:00,162.8,162.81,162.74,162.77,103400.0,162.8,162.81,162.74,162.77,103400.0
2021-10-05 13:50:00,162.81,162.9,162.69,162.7,167380.0,162.81,162.9,162.69,162.7,167380.0
2021-10-05 13:55:00,162.69,162.76,162.68,162.76,42000.0,162.69,162.76,162.68,162.76,42000.0
2021-10-05 14:00:00,162.81,162.99,162.8,162.9,74280.0,162.81,162.99,162.8,162.9,74280.0
2021-10-05 14:05:00,162.92,162.93,162.81,162.86,75000.0,162.92,162.93,162.81,162.86,75000.0
2021-10-05 14:10:00,162.83,163.04,162.78,162.8,107760.0,162.83,163.04,162.78,162.8,107760.0
2021-10-05 14:15:00,162.85,162.93,162.84,162.92,60000.0,162.85,162.93,162.84,162.92,60000.0
2021-10-05 14:20:00,162.87,162.88,162.75,162.75,117880.0,162.87,162.88,162.75,162.75,117880.0
2021-10-05 14:25:00,162.75,162.85,162.69,162.8,228020.0,162.75,162.85,162.69,162.8,228020.0
2021-10-05 14:30:00,162.78,162.82,162.67,162.75,339600.0,162.78,162.82,162.67,162.75,339600.0
2021-10-05 14:35:00,162.74,162.76,162.63,162.63,217740.0,162.74,162.76,162.63,162.63,217740.0
2021-10-05 14:40:00,162.65,162.68,162.59,162.6,146740.0,162.65,162.68,162.59,162.6,146740.0
2021-10-05 14:45:00,162.59,162.65,162.42,162.44,259660.0,162.59,162.65,162.42,162.44,259660.0
2021-10-05 14:50:00,162.42,162.57,162.32,162.38,108080.0,162.42,162.57,162.32,162.38,108080.0
2021-10-05 14:55:00,162.37,162.48,162.33,162.43,89500.0,162.37,162.48,162.33,162.43,89500.0
2021-10-05 15:00:00,162.4,162.41,162.31,162.4,247000.0,162.4,162.41,162.31,162.4,247000.0
2021-10-05 15:05:00,162.46,162.61,162.39,162.51,176300.0,162.46,162.61,162.39,162.51,176300.0
2021-10-05 15:10:00,162.49,162.69,162.49,162.68,131580.0,162.49,162.69,162.49,162.68,131580.0
2021-10-05 15:15:00,162.67,162.67,162.46,162.47,202380.0,162.67,162.67,162.46,162.47,202380.0
2021-10-05 15:20:00,162.46,162.47,161.94,162.01,427820.0,162.46,162.47,161.94,162.01,427820.0
2021-10-05 15:25:00,162.02,162.03,161.85,161.87,331200.0,162.02,162.03,161.85,161.87,331200.0
2021-10-05 15:30:00,161.86,162.01,161.73,161.78,482100.0,161.86,162.01,161.73,161.78,482100.0
2021-10-05 15:35:00,161.76,161.96,161.5,161.56,455140.0,161.76,161.96,161.5,161.56,455140.0
2021-10-05 15:40:00,161.55,161.64,161.44,161.53,400860.0,161.55,161.64,161.44,161.53,400860.0
2021-10-05 15:45:00,161.51,161.67,161.42,161.47,256360.0,161.51,161.67,161.42,161.47,256360.0
2021-10-05 15:50:00,161.4,161.4,160.9,160.9,874700.0,161.4,161.4,160.9,160.9,874700.0
2021-10-05 15:55:00,160.94,161.11,160.9,161.05,991420.0,160.94,161.11,160.9,161.05,991420.0
2021-10-06 09:30:00,160.68,160.68,160.1,160.38,1404480.0,160.68,160.68,160.1,160.38,1404480.0
2021-10-06 09:35:00,160.43,161.74,160.35,161.74,671200.0,160.43,161.74,160.35,161.74,671200.0
2021-10-06 09:40:00,161.73,161.96,161.55,161.85,355040.0,161.73,161.96,161.55,161.85,355040.0
2021-10-06 09:45:00,161.75,161.82,161.26,161.38,341740.0,161.75,161.82,161.26,161.38,341740.0
2021-10-06 09:50:00,161.36,161.57,160.82,160.95,461020.0,161.36,161.57,160.82,160.95,461020.0
2021-10-06 09:55:00,160.93,160.93,160.65,160.67,273760.0,160.93,160.93,160.65,160.67,273760.0
2021-10-06 10:00:00,160.56,160.58,159.95,160.22,497220.0,160.56,160.58,159.95,160.22,497220.0
2021-10-06 10:05:00,160.17,160.54,159.93,160.44,453840.0,160.17,160.54,159.93,160.44,453840.0
2021-10-06 10:10:00,160.41,161.0,160.19,160.95,423360.0,160.41,161.0,160.19,160.95,423360.0
2021-10-06 10:15:00,160.95,161.27,160.84,161.27,285920.0,160.95,161.27,160.84,161.27,285920.0
2021-10-06 10:20:00,161.34,162.33,161.34,162.12,523380.0,161.34,162.33,161.34,162.12,523380.0
2021-10-06 10:25:00,162.14,162.25,161.93,162.07,388780.0,162.14,162.25,161.93,162.07,388780.0
2021-10-06 10:30:00,162.06,162.38,161.82,161.9,245080.0,162.06,162.38,161.82,161.9,245080.0
2021-10-06 10:35:00,161.91,162.08,161.72,161.99,145080.0,161.91,162.08,161.72,161.99,145080.0
2021-10-06 10:40:00,162.06,162.26,161.84,162.25,383340.0,162.06,162.26,161.84,162.25,383340.0
2021-10-06 10:45:00,162.28,162.5,161.91,162.45,385800.0,162.28,162.5,161.91,162.45,385800.0
2021-10-06 10:50:00,162.57,162.58,162.1,162.29,214520.0,162.57,162.58,162.1,162.29,214520.0
2021-10-06 10:55:00,162.27,162.28,162.0,162.28,98860.0,162.27,162.28,162.0,162.28,98860.0
2021-10-06 11:00:00,162.26,162.41,162.1,162.32,160720.0,162.26,162.41,162.1,162.32,160720.0
2021-10-06 11:05:00,162.29,162.3,161.9,162.07,188300.0,162.29,162.3,161.9,162.07,188300.0
2021-10-06 11:10:00,162.12,162.12,161.82,161.98,90060.0,162.12,162.12,161.82,161.98,90060.0
2021-10-06 11:15:00,161.95,161.99,161.81,161.87,84720.0,161.95,161.99,161.81,161.87,84720.0
2021-10-06 11:20:00,161.93,161.93,161.43,161.46,157420.0,161.93,161.93,161.43,161.46,157420.0
2021-10-06 11:25:00,161.45,161.76,161.45,161.71,142280.0,161.45,161.76,161.45,161.71,142280.0
2021-10-06 11:30:00,161.6,161.78,161.51,161.58,174060.0,161.6,161.78,161.51,161.58,174060.0
2021-10-06 11:35:00,161.6,161.85,161.5,161.85,178780.0,161.6,161.85,161.5,161.85,178780.0
2021-10-06 11:40:00,162.0,162.0,161.75,161.78,88660.0,162.0,162.0,161.75,161.78,88660.0
2021-10-06 11:45:00,161.79,161.99,161.79,161.83,67620.0,161.79,161.99,161.79,161.83,67620.0
2021-10-06 11:50:00,161.99,162.2,161.9,162.2,104340.0,161.99,162.2,161.9,162.2,104340.0
2021-10-06 11:55:00,162.2,162.35,162.15,162.25,155960.0,162.2,162.35,162.15,162.25,155960.0
2021-10-06 12:00:00,162.25,162.32,162.1,162.2,153000.0,162.25,162.32,162.1,162.2,153000.0
2021-10-06 12:05:00,162.11,162.11,161.74,161.74,107960.0,162.11,162.11,161.74,161.74,107960.0
2021-10-06 12:10:00,161.95,161.95,161.75,161.75,67660.0,161.95,161.95,161.75,161.75,67660.0
2021-10-06 12:15:00,161.7,161.93,161.7,161.82,56420.0,161.7,161.93,161.7,161.82,56420.0
2021-10-06 12:20:00,161.76,161.86,161.65,161.73,43940.0,161.76,161.86,161.65,161.73,43940.0
2021-10-06 12:25:00,161.85,162.02,161.5,161.69,75860.0,161.85,162.02,161.5,161.69,75860.0
2021-10-06 12:30:00,161.58,161.74,161.55,161.58,39100.0,161.58,161.74,161.55,161.58,39100.0
2021-10-06 12:35:00,161.64,161.7,161.47,161.7,69800.0,161.64,161.7,161.47,161.7,69800.0
2021-10-06 12:40:00,161.69,161.93,161.69,161.89,42380.0,161.69,161.93,161.69,161.89,42380.0
2021-10-06 12:45:00,161.96,162.06,161.78,161.87,64000.0,161.96,162.06,161.78,161.87,64000.0
2021-10-06 12:50:00,161.87,161.97,161.85,161.89,80920.0,161.87,161.97,161.85,161.89,80920.0
2021-10-06 12:55:00,161.85,162.06,161.78,161.78,59120.0,161.85,162.06,161.78,161.78,59120.0
2021-10-06 13:00:00,161.8,161.89,161.53,161.53,73640.0,161.8,161.89,161.53,161.53,73640.0
2021-10-06 13:05:00,161.54,161.63,161.37,161.59,131080.0,161.54,161.63,161.37,161.59,131080.0
2021-10-06 13:10:00,161.56,161.8,161.43,161.8,85260.0,161.56,161.8,161.43,161.8,85260.0
2021-10-06 13:15:00,161.81,161.9,161.72,161.81,129780.0,161.81,161.9,161.72,161.81,129780.0
2021-10-06 13:20:00,161.8,162.05,161.74,161.92,118660.0,161.8,162.05,161.74,161.92,118660.0
2021-10-06 13:25:00,161.93,162.25,161.87,162.25,172540.0,161.93,162.25,161.87,162.25,172540.0
2021-10-06 13:30:00,162.31,162.47,162.2,162.42,355660.0,162.31,162.47,162.2,162.42,355660.0
2021-10-06 13:35:00,162.39,162.55,162.25,162.55,224060.0,162.39,162.55,162.25,162.55,224060.0
2021-10-06 13:40:00,162.54,162.65,162.45,162.61,147000.0,162.54,162.65,162.45,162.61,147000.0
2021-10-06 13:45:00,162.62,162.85,162.59,162.72,234260.0,162.62,162.85,162.59,162.72,234260.0
2021-10-06 13:50:00,162.67,162.67,162.36,162.39,144860.0,162.67,162.67,162.36,162.39,144860.0
2021-10-06 13:55:00,162.4,162.69,162.4,162.66,172040.0,162.4,162.69,162.4,162.66,172040.0
2021-10-06 14:00:00,162.7,162.8,162.42,162.8,175540.0,162.7,162.8,162.42,162.8,175540.0
2021-10-06 14:05:00,162.83,162.85,162.61,162.85,96640.0,162.83,162.85,162.61,162.85,96640.0
2021-10-06 14:10:00,162.86,162.95,162.8,162.89,247940.0,162.86,162.95,162.8,162.89,247940.0
2021-10-06 14:15:00,162.95,163.06,162.87,163.06,128360.0,162.95,163.06,162.87,163.06,128360.0
2021-10-06 14:20:00,163.03,163.05,162.83,162.83,181760.0,163.03,163.05,162.83,162.83,181760.0
2021-10-06 14:25:00,162.89,163.05,162.81,163.02,121340.0,162.89,163.05,162.81,163.02,121340.0
2021-10-06 14:30:00,163.01,163.07,162.89,162.9,125480.0,163.01,163.07,162.89,162.9,125480.0
2021-10-06 14:35:00,162.96,163.03,162.88,162.95,40000.0,162.96,163.03,162.88,162.95,40000.0
2021-10-06 14:40:00,163.0,163.17,163.0,163.1,168220.0,163.0,163.17,163.0,163.1,168220.0
2021-10-06 14:45:00,163.12,163.17,162.82,162.85,129920.0,163.12,163.17,162.82,162.85,129920.0
2021-10-06 14:50:00,162.86,162.92,162.54,162.54,333400.0,162.86,162.92,162.54,162.54,333400.0
2021-10-06 14:55:00,162.53,162.72,162.44,162.48,204780.0,162.53,162.72,162.44,162.48,204780.0
2021-10-06 15:00:00,162.49,162.69,162.46,162.5,108660.0,162.49,162.69,162.46,162.5,108660.0
2021-10-06 15:05:00,162.52,162.66,162.45,162.59,164980.0,162.52,162.66,162.45,162.59,164980.0
2021-10-06 15:10:00,162.61,162.88,162.61,162.76,244000.0,162.61,162.88,162.61,162.76,244000.0
2021-10-06 15:15:00,162.76,162.94,162.76,162.93,151180.0,162.76,162.94,162.76,162.93,151180.0
2021-10-06 15:20:00,162.92,162.95,162.77,162.86,87000.0,162.92,162.95,162.77,162.86,87000.0
2021-10-06 15:25:00,162.86,163.04,162.85,162.98,146820.0,162.86,163.04,162.85,162.98,146820.0
2021-10-06 15:30:00,162.91,163.11,162.77,162.82,181200.0,162.91,163.11,162.77,162.82,181200.0
2021-10-06 15:35:00,162.82,162.82,162.41,162.46,330260.0,162.82,162.82,162.41,162.46,330260.0
2021-10-06 15:40:00,162.46,162.69,162.42,162.67,188100.0,162.46,162.69,162.42,162.67,188100.0
2021-10-06 15:45:00,162.67,162.99,162.5,162.92,310300.0,162.67,162.99,162.5,162.92,310300.0
2021-10-06 15:50:00,162.96,162.99,162.55,162.85,467040.0,162.96,162.99,162.55,162.85,467040.0
2021-10-06 15:55:00,162.83,163.22,162.83,163.16,721900.0,162.83,163.22,162.83,163.16,721900.0
2021-10-07 09:30:00,164.58,165.4,164.15,165.29,1919360.0,164.58,165.4,164.15,165.29,1919360.0
2021-10-07 09:35:00,165.31,165.45,165.05,165.14,940560.0,165.31,165.45,165.05,165.14,940560.0
2021-10-07 09:40:00,165.13,165.55,165.05,165.37,645240.0,165.13,165.55,165.05,165.37,645240.0
2021-10-07 09:45:00,165.4,165.51,165.17,165.3,444800.0,165.4,165.51,165.17,165.3,444800.0
2021-10-07 09:50:00,165.33,165.78,165.3,165.75,567860.0,165.33,165.78,165.3,165.75,567860.0
2021-10-07 09:55:00,165.74,165.85,165.53,165.69,344120.0,165.74,165.85,165.53,165.69,344120.0
2021-10-07 10:00:00,165.75,165.91,165.68,165.85,299600.0,165.75,165.91,165.68,165.85,299600.0
2021-10-07 10:05:00,165.84,165.84,165.63,165.74,203760.0,165.84,165.84,165.63,165.74,203760.0
2021-10-07 10:10:00,165.78,165.88,165.72,165.81,235400.0,165.78,165.88,165.72,165.81,235400.0
2021-10-07 10:15:00,165.81,165.98,165.69,165.85,221700.0,165.81,165.98,165.69,165.85,221700.0
2021-10-07 10:20:00,165.86,166.03,165.84,165.93,239600.0,165.86,166.03,165.84,165.93,239600.0
2021-10-07 10:25:00,165.96,166.02,165.9,165.95,133200.0,165.96,166.02,165.9,165.95,133200.0
2021-10-07 10:30:00,165.96,165.99,165.76,165.99,201840.0,165.96,165.99,165.76,165.99,201840.0
2021-10-07 10:35:00,165.98,166.11,165.92,165.95,330200.0,165.98,166.11,165.92,165.95,330200.0
2021-10-07 10:40:00,166.0,166.1,165.91,166.03,223740.0,166.0,166.1,165.91,166.03,223740.0
2021-10-07 10:45:00,166.01,166.12,165.9,165.97,281420.0,166.01,166.12,165.9,165.97,281420.0
2021-10-07 10:50:00,165.97,166.11,165.97,165.98,187480.0,165.97,166.11,165.97,165.98,187480.0
2021-10-07 10:55:00,166.01,166.14,165.92,165.96,197940.0,166.01,166.14,165.92,165.96,197940.0
2021-10-07 11:00:00,165.97,166.03,165.89,166.0,83540.0,165.97,166.03,165.89,166.0,83540.0
2021-10-07 11:05:00,166.03,166.03,165.77,165.77,75000.0,166.03,166.03,165.77,165.77,75000.0
2021-10-07 11:10:00,165.8,165.84,165.7,165.8,104460.0,165.8,165.84,165.7,165.8,104460.0
2021-10-07 11:15:00,165.81,165.88,165.6,165.6,141740.0,165.81,165.88,165.6,165.6,141740.0
2021-10-07 11:20:00,165.68,165.78,165.66,165.68,89300.0,165.68,165.78,165.66,165.68,89300.0
2021-10-07 11:25:00,165.67,165.8,165.65,165.76,114100.0,165.67,165.8,165.65,165.76,114100.0
2021-10-07 11:30:00,165.72,165.98,165.71,165.98,115060.0,165.72,165.98,165.71,165.98,115060.0
2021-10-07 11:35:00,165.99,166.03,165.86,165.89,170700.0,165.99,166.03,165.86,165.89,170700.0
2021-10-07 11:40:00,165.88,165.99,165.8,165.94,106320.0,165.88,165.99,165.8,165.94,106320.0
2021-10-07 11:45:00,165.95,165.97,165.89,165.92,87480.0,165.95,165.97,165.89,165.92,87480.0
2021-10-07 11:50:00,165.94,165.95,165.8,165.88,125680.0,165.94,165.95,165.8,165.88,125680.0
2021-10-07 11:55:00,165.92,166.0,165.88,165.96,95520.0,165.92,166.0,165.88,165.96,95520.0
2021-10-07 12:00:00,165.94,165.98,165.88,165.9,98860.0,165.94,165.98,165.88,165.9,98860.0
2021-10-07 12:05:00,165.9,165.91,165.82,165.85,88740.0,165.9,165.91,165.82,165.85,88740.0
2021-10-07 12:10:00,165.86,165.89,165.78,165.83,68380.0,165.86,165.89,165.78,165.83,68380.0
2021-10-07 12:15:00,165.8,165.9,165.79,165.86,91400.0,165.8,165.9,165.79,165.86,91400.0
2021-10-07 12:20:00,165.86,165.92,165.85,165.9,53000.0,165.86,165.92,165.85,165.9,53000.0
2021-10-07 12:25:00,165.92,165.92,165.86,165.91,44100.0,165.92,165.92,165.86,165.91,44100.0
2021-10-07 12:30:00,165.91,166.0,165.9,165.99,64640.0,165.91,166.0,165.9,165.99,64640.0
2021-10-07 12:35:00,165.98,166.04,165.95,166.04,56180.0,165.98,166.04,165.95,166.04,56180.0
2021-10-07 12:40:00,166.02,166.04,165.87,165.92,68020.0,166.02,166.04,165.87,165.92,68020.0
2021-10-07 12:45:00,165.92,165.95,165.85,165.91,84880.0,165.92,165.95,165.85,165.91,84880.0
2021-10-07 12:50:00,165.93,165.98,165.9,165.98,59520.0,165.93,165.98,165.9,165.98,59520.0
2021-10-07 12:55:00,165.99,166.05,165.98,166.04,98880.0,165.99,166.05,165.98,166.04,98880.0
2021-10-07 13:00:00,166.02,166.02,165.91,165.94,65980.0,166.02,166.02,165.91,165.94,65980.0
2021-10-07 13:05:00,165.94,165.96,165.85,165.9,84660.0,165.94,165.96,165.85,165.9,84660.0
2021-10-07 13:10:00,165.9,166.0,165.9,166.0,36000.0,165.9,166.0,165.9,166.0,36000.0
2021-10-07 13:15:00,165.99,166.05,165.99,166.0,108040.0,165.99,166.05,165.99,166.0,108040.0
2021-10-07 13:20:00,166.03,166.09,166.0,166.09,74820.0,166.03,166.09,166.0,166.09,74820.0
2021-10-07 13:25:00,166.09,166.21,166.01,166.21,139820.0,166.09,166.21,166.01,166.21,139820.0
2021-10-07 13:30:00,166.21,166.25,166.07,166.15,130380.0,166.21,166.25,166.07,166.15,130380.0
2021-10-07 13:35:00,166.14,166.26,166.11,166.17,140340.0,166.14,166.26,166.11,166.17,140340.0
2021-10-07 13:40:00,166.16,166.29,166.16,166.24,137200.0,166.16,166.29,166.16,166.24,137200.0
2021-10-07 13:45:00,166.23,166.26,166.01,166.03,112540.0,166.23,166.26,166.01,166.03,112540.0
2021-10-07 13:50:00,166.06,166.1,165.99,166.03,52340.0,166.06,166.1,165.99,166.03,52340.0
2021-10-07 13:55:00,166.08,166.14,165.94,166.04,57820.0,166.08,166.14,165.94,166.04,57820.0
2021-10-07 14:00:00,166.01,166.1,165.8,165.86,116000.0,166.01,166.1,165.8,165.86,116000.0
2021-10-07 14:05:00,165.88,166.01,165.85,165.88,192480.0,165.88,166.01,165.85,165.88,192480.0
2021-10-07 14:10:00,165.87,165.98,165.85,165.98,109340.0,165.87,165.98,165.85,165.98,109340.0
2021-10-07 14:15:00,165.95,165.97,165.88,165.96,55620.0,165.95,165.97,165.88,165.96,55620.0
2021-10-07 14:20:00,165.9,165.96,165.9,165.92,92920.0,165.9,165.96,165.9,165.92,92920.0
2021-10-07 14:25:00,165.94,165.94,165.73,165.74,351140.0,165.94,165.94,165.73,165.74,351140.0
2021-10-07 14:30:00,165.76,165.77,165.65,165.76,171200.0,165.76,165.77,165.65,165.76,171200.0
2021-10-07 14:35:00,165.74,165.76,165.61,165.63,113440.0,165.74,165.76,165.61,165.63,113440.0
2021-10-07 14:40:00,165.6,165.61,165.45,165.49,159340.0,165.6,165.61,165.45,165.49,159340.0
2021-10-07 14:45:00,165.51,165.51,165.4,165.45,237820.0,165.51,165.51,165.4,165.45,237820.0
2021-10-07 14:50:00,165.45,165.52,165.33,165.44,135440.0,165.45,165.52,165.33,165.44,135440.0
2021-10-07 14:55:00,165.47,165.61,165.46,165.46,240180.0,165.47,165.61,165.46,165.46,240180.0
2021-10-07 15:00:00,165.42,165.49,165.36,165.43,174280.0,165.42,165.49,165.36,165.43,174280.0
2021-10-07 15:05:00,165.47,165.61,165.47,165.51,207700.0,165.47,165.61,165.47,165.51,207700.0
2021-10-07 15:10:00,165.52,165.73,165.46,165.71,135720.0,165.52,165.73,165.46,165.71,135720.0
2021-10-07 15:15:00,165.7,165.74,165.62,165.71,107280.0,165.7,165.74,165.62,165.71,107280.0
2021-10-07 15:20:00,165.7,165.78,165.63,165.63,111960.0,165.7,165.78,165.63,165.63,111960.0
2021-10-07 15:25:00,165.64,165.7,165.55,165.69,107080.0,165.64,165.7,165.55,165.69,107080.0
2021-10-07 15:30:00,165.66,165.77,165.64,165.67,112680.0,165.66,165.77,165.64,165.67,112680.0
2021-10-07 15:35:00,165.66,165.7,165.61,165.61,123100.0,165.66,165.7,165.61,165.61,123100.0
2021-10-07 15:40:00,165.6,165.65,165.33,165.33,271440.0,165.6,165.65,165.33,165.33,271440.0
2021-10-07 15:45:00,165.33,165.56,165.3,165.55,240540.0,165.33,165.56,165.3,165.55,240540.0
2021-10-07 15:50:00,165.53,165.53,165.2,165.27,350980.0,165.53,165.53,165.2,165.27,350980.0
2021-10-07 15:55:00,165.26,165.26,165.01,165.12,942340.0,165.26,165.26,165.01,165.12,942340.0
2021-10-08 09:30:00,165.8,165.97,165.45,165.45,923200.0,165.8,165.97,165.45,165.45,923200.0
2021-10-08 09:35:00,165.5,165.57,165.1,165.57,540080.0,165.5,165.57,165.1,165.57,540080.0
2021-10-08 09:40:00,165.67,166.07,165.62,165.85,506360.0,165.67,166.07,165.62,165.85,506360.0
2021-10-08 09:45:00,165.9,165.99,165.45,165.7,312700.0,165.9,165.99,165.45,165.7,312700.0
2021-10-08 09:50:00,165.74,165.76,165.45,165.55,209340.0,165.74,165.76,165.45,165.55,209340.0
2021-10-08 09:55:00,165.6,165.97,165.5,165.5,342000.0,165.6,165.97,165.5,165.5,342000.0
2021-10-08 10:00:00,165.54,165.96,165.51,165.91,185560.0,165.54,165.96,165.51,165.91,185560.0
2021-10-08 10:05:00,165.87,165.99,165.66,165.77,245880.0,165.87,165.99,165.66,165.77,245880.0
2021-10-08 10:10:00,165.79,165.85,165.61,165.82,90480.0,165.79,165.85,165.61,165.82,90480.0
2021-10-08 10:15:00,165.73,166.02,165.69,165.91,107540.0,165.73,166.02,165.69,165.91,107540.0
2021-10-08 10:20:00,165.85,166.04,165.83,165.9,149040.0,165.85,166.04,165.83,165.9,149040.0
2021-10-08 10:25:00,165.9,166.01,165.87,165.91,100200.0,165.9,166.01,165.87,165.91,100200.0
2021-10-08 10:30:00,165.96,165.97,165.7,165.71,136300.0,165.96,165.97,165.7,165.71,136300.0
2021-10-08 10:35:00,165.75,165.78,165.4,165.46,106800.0,165.75,165.78,165.4,165.46,106800.0
2021-10-08 10:40:00,165.45,165.45,164.93,165.07,364720.0,165.45,165.45,164.93,165.07,364720.0
2021-10-08 10:45:00,165.09,165.39,165.09,165.3,309580.0,165.09,165.39,165.09,165.3,309580.0
2021-10-08 10:50:00,165.26,165.48,165.24,165.4,122600.0,165.26,165.48,165.24,165.4,122600.0
2021-10-08 10:55:00,165.4,165.4,165.12,165.12,102700.0,165.4,165.4,165.12,165.12,102700.0
2021-10-08 11:00:00,165.11,165.14,164.95,164.97,139620.0,165.11,165.14,164.95,164.97,139620.0
2021-10-08 11:05:00,164.95,165.28,164.9,165.28,244220.0,164.95,165.28,164.9,165.28,244220.0
2021-10-08 11:10:00,165.24,165.46,165.24,165.35,188180.0,165.24,165.46,165.24,165.35,188180.0
2021-10-08 11:15:00,165.28,165.48,165.28,165.47,97600.0,165.28,165.48,165.28,165.47,97600.0
2021-10-08 11:20:00,165.45,165.45,165.14,165.16,56000.0,165.45,165.45,165.14,165.16,56000.0
2021-10-08 11:25:00,165.17,165.19,165.0,165.14,99280.0,165.17,165.19,165.0,165.14,99280.0
2021-10-08 11:30:00,165.12,165.3,165.09,165.15,138000.0,165.12,165.3,165.09,165.15,138000.0
2021-10-08 11:35:00,165.1,165.21,165.07,165.17,108840.0,165.1,165.21,165.07,165.17,108840.0
2021-10-08 11:40:00,165.16,165.16,164.92,164.97,104480.0,165.16,165.16,164.92,164.97,104480.0
2021-10-08 11:45:00,165.01,165.05,164.85,164.88,173780.0,165.01,165.05,164.85,164.88,173780.0
2021-10-08 11:50:00,164.87,164.94,164.75,164.9,173920.0,164.87,164.94,164.75,164.9,173920.0
2021-10-08 11:55:00,164.88,164.92,164.81,164.9,131760.0,164.88,164.92,164.81,164.9,131760.0
2021-10-08 12:00:00,164.88,165.07,164.87,165.04,115280.0,164.88,165.07,164.87,165.04,115280.0
2021-10-08 12:05:00,165.04,165.18,165.03,165.16,127240.0,165.04,165.18,165.03,165.16,127240.0
2021-10-08 12:10:00,165.17,165.24,164.99,165.21,233840.0,165.17,165.24,164.99,165.21,233840.0
2021-10-08 12:15:00,165.2,165.21,165.06,165.07,76000.0,165.2,165.21,165.06,165.07,76000.0
2021-10-08 12:20:00,165.13,165.2,165.05,165.13,94640.0,165.13,165.2,165.05,165.13,94640.0
2021-10-08 12:25:00,165.13,165.13,165.03,165.06,73000.0,165.13,165.13,165.03,165.06,73000.0
2021-10-08 12:30:00,165.01,165.12,165.0,165.12,96520.0,165.01,165.12,165.0,165.12,96520.0
2021-10-08 12:35:00,165.11,165.34,165.11,165.34,95720.0,165.11,165.34,165.11,165.34,95720.0
2021-10-08 12:40:00,165.34,165.43,165.23,165.23,104180.0,165.34,165.43,165.23,165.23,104180.0
2021-10-08 12:45:00,165.31,165.31,165.21,165.3,59520.0,165.31,165.31,165.21,165.3,59520.0
2021-10-08 12:50:00,165.3,165.34,165.28,165.29,21000.0,165.3,165.34,165.28,165.29,21000.0
2021-10-08 12:55:00,165.32,165.34,165.1,165.1,79080.0,165.32,165.34,165.1,165.1,79080.0
2021-10-08 13:00:00,165.08,165.22,165.06,165.06,57560.0,165.08,165.22,165.06,165.06,57560.0
2021-10-08 13:05:00,165.05,165.09,165.03,165.07,94000.0,165.05,165.09,165.03,165.07,94000.0
2021-10-08 13:10:00,165.05,165.2,165.05,165.1,121120.0,165.05,165.2,165.05,165.1,121120.0
2021-10-08 13:15:00,165.07,165.09,164.72,164.72,139520.0,165.07,165.09,164.72,164.72,139520.0
2021-10-08 13:20:00,164.74,164.86,164.71,164.77,82820.0,164.74,164.86,164.71,164.77,82820.0
2021-10-08 13:25:00,164.75,164.86,164.66,164.73,146960.0,164.75,164.86,164.66,164.73,146960.0
2021-10-08 13:30:00,164.69,164.92,164.69,164.92,118260.0,164.69,164.92,164.69,164.92,118260.0
2021-10-08 13:35:00,164.87,164.9,164.73,164.77,44580.0,164.87,164.9,164.73,164.77,44580.0
2021-10-08 13:40:00,164.79,164.88,164.75,164.82,62680.0,164.79,164.88,164.75,164.82,62680.0
2021-10-08 13:45:00,164.82,165.0,164.82,164.99,118980.0,164.82,165.0,164.82,164.99,118980.0
2021-10-08 13:50:00,164.94,164.99,164.89,164.92,40000.0,164.94,164.99,164.89,164.92,40000.0
2021-10-08 13:55:00,164.92,165.12,164.92,165.06,91320.0,164.92,165.12,164.92,165.06,91320.0
2021-10-08 14:00:00,165.08,165.13,165.03,165.08,82520.0,165.08,165.13,165.03,165.08,82520.0
2021-10-08 14:05:00,165.1,165.1,164.98,165.08,66500.0,165.1,165.1,164.98,165.08,66500.0
2021-10-08 14:10:00,165.03,165.04,164.96,165.0,51520.0,165.03,165.04,164.96,165.0,51520.0
2021-10-08 14:15:00,165.0,165.22,164.97,165.11,62400.0,165.0,165.22,164.97,165.11,62400.0
2021-10-08 14:20:00,165.12,165.26,165.12,165.25,109500.0,165.12,165.26,165.12,165.25,109500.0
2021-10-08 14:25:00,165.24,165.43,165.24,165.39,176960.0,165.24,165.43,165.24,165.39,176960.0
2021-10-08 14:30:00,165.35,165.38,165.25,165.25,168900.0,165.35,165.38,165.25,165.25,168900.0
2021-10-08 14:35:00,165.23,165.24,165.02,165.15,167040.0,165.23,165.24,165.02,165.15,167040.0
2021-10-08 14:40:00,165.13,165.17,165.08,165.13,48000.0,165.13,165.17,165.08,165.13,48000.0
2021-10-08 14:45:00,165.09,165.19,165.06,165.13,56660.0,165.09,165.19,165.06,165.13,56660.0
2021-10-08 14:50:00,165.13,165.15,165.1,165.1,37840.0,165.13,165.15,165.1,165.1,37840.0
2021-10-08 14:55:00,165.09,165.18,165.09,165.18,44520.0,165.09,165.18,165.09,165.18,44520.0
2021-10-08 15:00:00,165.15,165.18,164.94,165.09,165740.0,165.15,165.18,164.94,165.09,165740.0
2021-10-08 15:05:00,165.11,165.11,164.98,164.99,99560.0,165.11,165.11,164.98,164.99,99560.0
2021-10-08 15:10:00,164.98,165.08,164.95,165.05,121000.0,164.98,165.08,164.95,165.05,121000.0
2021-10-08 15:15:00,165.01,165.08,164.87,165.01,75760.0,165.01,165.08,164.87,165.01,75760.0
2021-10-08 15:20:00,164.94,165.0,164.88,164.97,64000.0,164.94,165.0,164.88,164.97,64000.0
2021-10-08 15:25:00,164.97,165.02,164.9,165.0,80260.0,164.97,165.02,164.9,165.0,80260.0
2021-10-08 15:30:00,165.01,165.01,164.93,164.96,108000.0,165.01,165.01,164.93,164.96,108000.0
2021-10-08 15:35:00,164.96,164.96,164.68,164.69,189060.0,164.96,164.96,164.68,164.69,189060.0
2021-10-08 15:40:00,164.71,164.77,164.62,164.65,149660.0,164.71,164.77,164.62,164.65,149660.0
2021-10-08 15:45:00,164.63,164.73,164.6,164.69,157740.0,164.63,164.73,164.6,164.69,157740.0
2021-10-08 15:50:00,164.68,164.68,164.46,164.46,363600.0,164.68,164.68,164.46,164.46,363600.0
2021-10-08 15:55:00,164.46,164.58,164.41,164.53,797980.0,164.46,164.58,164.41,164.53,797980.0
2021-10-11 09:30:00,163.64,163.8,163.15,163.46,862560.0,163.64,163.8,163.15,163.46,862560.0
2021-10-11 09:35:00,163.62,163.7,163.32,163.7,345140.0,163.62,163.7,163.32,163.7,345140.0
2021-10-11 09:40:00,163.71,164.13,163.61,164.04,363200.0,163.71,164.13,163.61,164.04,363200.0
2021-10-11 09:45:00,164.05,164.43,163.96,164.26,209760.0,164.05,164.43,163.96,164.26,209760.0
2021-10-11 09:50:00,164.28,164.45,164.07,164.33,257260.0,164.28,164.45,164.07,164.33,257260.0
2021-10-11 09:55:00,164.34,164.35,164.1,164.15,241720.0,164.34,164.35,164.1,164.15,241720.0
2021-10-11 10:00:00,164.19,164.57,164.19,164.42,193060.0,164.19,164.57,164.19,164.42,193060.0
2021-10-11 10:05:00,164.41,164.41,164.13,164.24,255120.0,164.41,164.41,164.13,164.24,255120.0
2021-10-11 10:10:00,164.25,164.56,164.25,164.37,195340.0,164.25,164.56,164.25,164.37,195340.0
2021-10-11 10:15:00,164.4,164.56,164.38,164.53,94460.0,164.4,164.56,164.38,164.53,94460.0
2021-10-11 10:20:00,164.56,164.63,164.42,164.53,158660.0,164.56,164.63,164.42,164.53,158660.0
2021-10-11 10:25:00,164.51,164.51,164.15,164.22,269380.0,164.51,164.51,164.15,164.22,269380.0
2021-10-11 10:30:00,164.2,164.34,164.1,164.3,123100.0,164.2,164.34,164.1,164.3,123100.0
2021-10-11 10:35:00,164.3,164.3,164.09,164.13,152800.0,164.3,164.3,164.09,164.13,152800.0
2021-10-11 10:40:00,164.11,164.11,163.77,163.9,112120.0,164.11,164.11,163.77,163.9,112120.0
2021-10-11 10:45:00,163.83,163.86,163.74,163.85,87620.0,163.83,163.86,163.74,163.85,87620.0
2021-10-11 10:50:00,163.85,163.98,163.8,163.86,97040.0,163.85,163.98,163.8,163.86,97040.0
2021-10-11 10:55:00,163.8,163.89,163.61,163.61,154160.0,163.8,163.89,163.61,163.61,154160.0
2021-10-11 11:00:00,163.64,163.73,163.62,163.7,81000.0,163.64,163.73,163.62,163.7,81000.0
2021-10-11 11:05:00,163.75,163.84,163.73,163.78,124980.0,163.75,163.84,163.73,163.78,124980.0
2021-10-11 11:10:00,163.77,163.89,163.71,163.82,154880.0,163.77,163.89,163.71,163.82,154880.0
2021-10-11 11:15:00,163.83,163.86,163.65,163.69,111100.0,163.83,163.86,163.65,163.69,111100.0
2021-10-11 11:20:00,163.67,163.85,163.67,163.85,107000.0,163.67,163.85,163.67,163.85,107000.0
2021-10-11 11:25:00,163.88,163.89,163.7,163.85,42260.0,163.88,163.89,163.7,163.85,42260.0
2021-10-11 11:30:00,163.84,163.88,163.77,163.79,57800.0,163.84,163.88,163.77,163.79,57800.0
2021-10-11 11:35:00,163.81,164.01,163.78,163.99,60000.0,163.81,164.01,163.78,163.99,60000.0
2021-10-11 11:40:00,164.02,164.14,164.02,164.1,80740.0,164.02,164.14,164.02,164.1,80740.0
2021-10-11 11:45:00,164.11,164.13,163.91,163.98,86860.0,164.11,164.13,163.91,163.98,86860.0
2021-10-11 11:50:00,164.01,164.01,163.84,163.93,37680.0,164.01,164.01,163.84,163.93,37680.0
2021-10-11 11:55:00,163.93,163.96,163.9,163.95,32360.0,163.93,163.96,163.9,163.95,32360.0
2021-10-11 12:00:00,163.97,163.97,163.65,163.65,125240.0,163.97,163.97,163.65,163.65,125240.0
2021-10-11 12:05:00,163.63,163.63,163.43,163.58,177680.0,163.63,163.63,163.43,163.58,177680.0
2021-10-11 12:10:00,163.54,163.58,163.37,163.37,172180.0,163.54,163.58,163.37,163.37,172180.0
2021-10-11 12:15:00,163.42,163.6,163.42,163.56,55000.0,163.42,163.6,163.42,163.56,55000.0
2021-10-11 12:20:00,163.57,163.68,163.53,163.66,80180.0,163.57,163.68,163.53,163.66,80180.0
2021-10-11 12:25:00,163.66,163.66,163.55,163.6,64500.0,163.66,163.66,163.55,163.6,64500.0
2021-10-11 12:30:00,163.64,163.64,163.5,163.5,42000.0,163.64,163.64,163.5,163.5,42000.0
2021-10-11 12:35:00,163.54,163.61,163.45,163.58,63000.0,163.54,163.61,163.45,163.58,63000.0
2021-10-11 12:40:00,163.58,163.58,163.49,163.49,15800.0,163.58,163.58,163.49,163.49,15800.0
2021-10-11 12:45:00,163.43,163.45,163.35,163.41,233140.0,163.43,163.45,163.35,163.41,233140.0
2021-10-11 12:50:00,163.4,163.4,163.14,163.23,180180.0,163.4,163.4,163.14,163.23,180180.0
2021-10-11 12:55:00,163.3,163.42,163.18,163.34,153200.0,163.3,163.42,163.18,163.34,153200.0
2021-10-11 13:00:00,163.3,163.3,162.66,162.71,447680.0,163.3,163.3,162.66,162.71,447680.0
2021-10-11 13:05:00,162.67,162.81,162.57,162.77,271260.0,162.67,162.81,162.57,162.77,271260.0
2021-10-11 13:10:00,162.78,162.99,162.77,162.88,215960.0,162.78,162.99,162.77,162.88,215960.0
2021-10-11 13:15:00,162.83,162.85,162.72,162.77,139860.0,162.83,162.85,162.72,162.77,139860.0
2021-10-11 13:20:00,162.8,162.8,162.35,162.37,383320.0,162.8,162.8,162.35,162.37,383320.0
2021-10-11 13:25:00,162.32,162.39,162.21,162.35,201440.0,162.32,162.39,162.21,162.35,201440.0
2021-10-11 13:30:00,162.38,162.4,162.25,162.39,226880.0,162.38,162.4,162.25,162.39,226880.0
2021-10-11 13:35:00,162.42,162.46,162.31,162.37,125700.0,162.42,162.46,162.31,162.37,125700.0
2021-10-11 13:40:00,162.37,162.4,162.16,162.21,184640.0,162.37,162.4,162.16,162.21,184640.0
2021-10-11 13:45:00,162.2,162.2,161.91,162.07,239680.0,162.2,162.2,161.91,162.07,239680.0
2021-10-11 13:50:00,162.05,162.23,162.03,162.21,189820.0,162.05,162.23,162.03,162.21,189820.0
2021-10-11 13:55:00,162.22,162.22,162.1,162.19,81260.0,162.22,162.22,162.1,162.19,81260.0
2021-10-11 14:00:00,162.16,162.19,162.04,162.14,133800.0,162.16,162.19,162.04,162.14,133800.0
2021-10-11 14:05:00,162.15,162.27,162.08,162.23,120380.0,162.15,162.27,162.08,162.23,120380.0
2021-10-11 14:10:00,162.23,162.62,162.23,162.6,243920.0,162.23,162.62,162.23,162.6,243920.0
2021-10-11 14:15:00,162.58,162.9,162.58,162.76,363560.0,162.58,162.9,162.58,162.76,363560.0
2021-10-11 14:20:00,162.74,162.76,162.45,162.45,156180.0,162.74,162.76,162.45,162.45,156180.0
2021-10-11 14:25:00,162.47,162.52,162.37,162.52,167680.0,162.47,162.52,162.37,162.52,167680.0
2021-10-11 14:30:00,162.54,162.6,162.36,162.51,185260.0,162.54,162.6,162.36,162.51,185260.0
2021-10-11 14:35:00,162.5,162.5,162.28,162.29,86400.0,162.5,162.5,162.28,162.29,86400.0
2021-10-11 14:40:00,162.29,162.74,162.29,162.74,137860.0,162.29,162.74,162.29,162.74,137860.0
2021-10-11 14:45:00,162.71,162.84,162.71,162.77,155600.0,162.71,162.84,162.71,162.77,155600.0
2021-10-11 14:50:00,162.8,162.8,162.48,162.69,106260.0,162.8,162.8,162.48,162.69,106260.0
2021-10-11 14:55:00,162.65,162.96,162.64,162.9,199800.0,162.65,162.96,162.64,162.9,199800.0
2021-10-11 15:00:00,162.93,163.1,162.91,163.08,191060.0,162.93,163.1,162.91,163.08,191060.0
2021-10-11 15:05:00,163.08,163.08,162.83,163.01,186200.0,163.08,163.08,162.83,163.01,186200.0
2021-10-11 15:10:00,163.02,163.25,163.0,163.15,232120.0,163.02,163.25,163.0,163.15,232120.0
2021-10-11 15:15:00,163.13,163.16,163.01,163.1,192220.0,163.13,163.16,163.01,163.1,192220.0
2021-10-11 15:20:00,163.13,163.15,162.97,162.99,185840.0,163.13,163.15,162.97,162.99,185840.0
2021-10-11 15:25:00,162.99,163.03,162.82,162.82,254980.0,162.99,163.03,162.82,162.82,254980.0
2021-10-11 15:30:00,162.8,162.9,162.72,162.73,218280.0,162.8,162.9,162.72,162.73,218280.0
2021-10-11 15:35:00,162.69,162.79,162.65,162.75,180780.0,162.69,162.79,162.65,162.75,180780.0
2021-10-11 15:40:00,162.64,162.79,162.53,162.68,338760.0,162.64,162.79,162.53,162.68,338760.0
2021-10-11 15:45:00,162.68,162.69,162.55,162.64,92380.0,162.68,162.69,162.55,162.64,92380.0
2021-10-11 15:50:00,162.63,162.63,162.34,162.49,356220.0,162.63,162.63,162.34,162.49,356220.0
2021-10-11 15:55:00,162.5,162.5,162.26,162.26,685800.0,162.5,162.5,162.26,162.26,685800.0
2021-10-12 09:30:00,162.85,163.32,162.4,163.14,868660.0,162.85,163.32,162.4,163.14,868660.0
2021-10-12 09:35:00,163.22,163.38,162.82,162.87,362060.0,163.22,163.38,162.82,162.87,362060.0
2021-10-12 09:40:00,162.93,163.06,162.3,162.3,312100.0,162.93,163.06,162.3,162.3,312100.0
2021-10-12 09:45:00,162.26,162.41,161.96,162.37,423460.0,162.26,162.41,161.96,162.37,423460.0
2021-10-12 09:50:00,162.34,162.95,162.1,162.75,280140.0,162.34,162.95,162.1,162.75,280140.0
2021-10-12 09:55:00,162.74,162.86,162.1,162.12,263860.0,162.74,162.86,162.1,162.12,263860.0
2021-10-12 10:00:00,162.1,162.73,162.04,162.64,236640.0,162.1,162.73,162.04,162.64,236640.0
2021-10-12 10:05:00,162.7,162.76,162.35,162.43,187240.0,162.7,162.76,162.35,162.43,187240.0
2021-10-12 10:10:00,162.42,162.9,162.42,162.82,188320.0,162.42,162.9,162.42,162.82,188320.0
2021-10-12 10:15:00,162.89,163.13,162.35,162.85,383620.0,162.89,163.13,162.35,162.85,383620.0
2021-10-12 10:20:00,162.79,162.82,162.59,162.65,144960.0,162.79,162.82,162.59,162.65,144960.0
2021-10-12 10:25:00,162.7,162.88,162.5,162.63,135000.0,162.7,162.88,162.5,162.63,135000.0
2021-10-12 10:30:00,162.5,162.6,162.39,162.45,148000.0,162.5,162.6,162.39,162.45,148000.0
2021-10-12 10:35:00,162.49,162.51,162.21,162.3,212780.0,162.49,162.51,162.21,162.3,212780.0
2021-10-12 10:40:00,162.36,162.42,162.29,162.35,107920.0,162.36,162.42,162.29,162.35,107920.0
2021-10-12 10:45:00,162.3,162.45,162.26,162.29,112420.0,162.3,162.45,162.26,162.29,112420.0
2021-10-12 10:50:00,162.25,162.29,161.89,161.89,269760.0,162.25,162.29,161.89,161.89,269760.0
2021-10-12 10:55:00,161.95,162.1,161.81,161.85,154240.0,161.95,162.1,161.81,161.85,154240.0
2021-10-12 11:00:00,161.95,162.42,161.95,162.06,100960.0,161.95,162.42,161.95,162.06,100960.0
2021-10-12 11:05:00,162.05,162.53,162.05,162.52,192500.0,162.05,162.53,162.05,162.52,192500.0
2021-10-12 11:10:00,162.48,162.59,162.43,162.47,83520.0,162.48,162.59,162.43,162.47,83520.0
2021-10-12 11:15:00,162.47,162.5,162.04,162.16,108900.0,162.47,162.5,162.04,162.16,108900.0
2021-10-12 11:20:00,162.17,162.41,162.14,162.4,96620.0,162.17,162.41,162.14,162.4,96620.0
2021-10-12 11:25:00,162.47,162.47,162.23,162.27,106500.0,162.47,162.47,162.23,162.27,106500.0
2021-10-12 11:30:00,162.3,162.31,162.1,162.13,159720.0,162.3,162.31,162.1,162.13,159720.0
2021-10-12 11:35:00,162.17,162.4,162.17,162.31,77480.0,162.17,162.4,162.17,162.31,77480.0
2021-10-12 11:40:00,162.28,162.31,162.14,162.17,69760.0,162.28,162.31,162.14,162.17,69760.0
2021-10-12 11:45:00,162.16,162.36,162.12,162.3,116000.0,162.16,162.36,162.12,162.3,116000.0
2021-10-12 11:50:00,162.33,162.5,162.33,162.48,64040.0,162.33,162.5,162.33,162.48,64040.0
2021-10-12 11:55:00,162.52,162.64,162.38,162.64,107660.0,162.52,162.64,162.38,162.64,107660.0
2021-10-12 12:00:00,162.65,162.9,162.65,162.87,209080.0,162.65,162.9,162.65,162.87,209080.0
2021-10-12 12:05:00,162.87,162.91,162.71,162.71,136600.0,162.87,162.91,162.71,162.71,136600.0
2021-10-12 12:10:00,162.69,162.81,162.63,162.7,78640.0,162.69,162.81,162.63,162.7,78640.0
2021-10-12 12:15:00,162.75,162.88,162.68,162.72,173920.0,162.75,162.88,162.68,162.72,173920.0
2021-10-12 12:20:00,162.67,162.8,162.62,162.73,243860.0,162.67,162.8,162.62,162.73,243860.0
2021-10-12 12:25:00,162.74,162.77,162.58,162.66,143020.0,162.74,162.77,162.58,162.66,143020.0
2021-10-12 12:30:00,162.62,162.73,162.33,162.35,186480.0,162.62,162.73,162.33,162.35,186480.0
2021-10-12 12:35:00,162.3,162.41,162.28,162.38,90880.0,162.3,162.41,162.28,162.38,90880.0
2021-10-12 12:40:00,162.39,162.52,162.39,162.49,62760.0,162.39,162.52,162.39,162.49,62760.0
2021-10-12 12:45:00,162.5,162.5,162.34,162.42,64600.0,162.5,162.5,162.34,162.42,64600.0
2021-10-12 12:50:00,162.41,162.55,162.39,162.39,60260.0,162.41,162.55,162.39,162.39,60260.0
2021-10-12 12:55:00,162.41,162.44,162.3,162.44,187360.0,162.41,162.44,162.3,162.44,187360.0
2021-10-12 13:00:00,162.45,162.52,162.35,162.35,52280.0,162.45,162.52,162.35,162.35,52280.0
2021-10-12 13:05:00,162.44,162.44,162.31,162.32,82240.0,162.44,162.44,162.31,162.32,82240.0
2021-10-12 13:10:00,162.29,162.49,162.29,162.46,64000.0,162.29,162.49,162.29,162.46,64000.0
2021-10-12 13:15:00,162.47,162.54,162.4,162.49,84560.0,162.47,162.54,162.4,162.49,84560.0
2021-10-12 13:20:00,162.51,162.55,162.31,162.37,92980.0,162.51,162.55,162.31,162.37,92980.0
2021-10-12 13:25:00,162.35,162.69,162.35,162.6,58440.0,162.35,162.69,162.35,162.6,58440.0
2021-10-12 13:30:00,162.58,162.75,162.52,162.73,141060.0,162.58,162.75,162.52,162.73,141060.0
2021-10-12 13:35:00,162.72,162.77,162.66,162.73,52660.0,162.72,162.77,162.66,162.73,52660.0
2021-10-12 13:40:00,162.74,162.87,162.74,162.84,101420.0,162.74,162.87,162.74,162.84,101420.0
2021-10-12 13:45:00,162.88,162.9,162.72,162.77,160600.0,162.88,162.9,162.72,162.77,160600.0
2021-10-12 13:50:00,162.82,162.89,162.69,162.7,110160.0,162.82,162.89,162.69,162.7,110160.0
2021-10-12 13:55:00,162.68,162.81,162.68,162.74,30000.0,162.68,162.81,162.68,162.74,30000.0
2021-10-12 14:00:00,162.71,162.85,162.6,162.8,194240.0,162.71,162.85,162.6,162.8,194240.0
2021-10-12 14:05:00,162.77,162.86,162.58,162.68,178400.0,162.77,162.86,162.58,162.68,178400.0
2021-10-12 14:10:00,162.63,162.82,162.61,162.82,136860.0,162.63,162.82,162.61,162.82,136860.0
2021-10-12 14:15:00,162.79,163.0,162.75,162.95,333780.0,162.79,163.0,162.75,162.95,333780.0
2021-10-12 14:20:00,162.94,163.02,162.93,162.99,119220.0,162.94,163.02,162.93,162.99,119220.0
2021-10-12 14:25:00,162.98,162.99,162.93,162.93,79480.0,162.98,162.99,162.93,162.93,79480.0
2021-10-12 14:30:00,162.97,162.98,162.76,162.82,150060.0,162.97,162.98,162.76,162.82,150060.0
2021-10-12 14:35:00,162.81,162.88,162.64,162.65,95000.0,162.81,162.88,162.64,162.65,95000.0
2021-10-12 14:40:00,162.65,162.8,162.65,162.76,28240.0,162.65,162.8,162.65,162.76,28240.0
2021-10-12 14:45:00,162.76,162.82,162.75,162.82,53280.0,162.76,162.82,162.75,162.82,53280.0
2021-10-12 14:50:00,162.76,163.04,162.76,163.04,98760.0,162.76,163.04,162.76,163.04,98760.0
2021-10-12 14:55:00,163.01,163.05,162.7,162.7,174980.0,163.01,163.05,162.7,162.7,174980.0
2021-10-12 15:00:00,162.73,162.73,162.45,162.54,129940.0,162.73,162.73,162.45,162.54,129940.0
2021-10-12 15:05:00,162.61,162.67,162.54,162.58,100000.0,162.61,162.67,162.54,162.58,100000.0
2021-10-12 15:10:00,162.55,162.65,162.51,162.56,239660.0,162.55,162.65,162.51,162.56,239660.0
2021-10-12 15:15:00,162.6,162.61,162.39,162.5,162060.0,162.6,162.61,162.39,162.5,162060.0
2021-10-12 15:20:00,162.51,162.62,162.42,162.57,201220.0,162.51,162.62,162.42,162.57,201220.0
2021-10-12 15:25:00,162.56,162.63,162.44,162.55,127460.0,162.56,162.63,162.44,162.55,127460.0
2021-10-12 15:30:00,162.54,162.62,162.43,162.58,190200.0,162.54,162.62,162.43,162.58,190200.0
2021-10-12 15:35:00,162.6,162.71,162.48,162.48,171860.0,162.6,162.71,162.48,162.48,171860.0
2021-10-12 15:40:00,162.46,162.46,162.12,162.15,157580.0,162.46,162.46,162.12,162.15,157580.0
2021-10-12 15:45:00,162.14,162.27,162.1,162.15,196960.0,162.14,162.27,162.1,162.15,196960.0
2021-10-12 15:50:00,162.2,162.32,162.18,162.18,350780.0,162.2,162.32,162.18,162.18,350780.0
2021-10-12 15:55:00,162.15,162.63,162.15,162.37,720980.0,162.15,162.63,162.15,162.37,720980.0
2021-10-13 09:30:00,163.49,163.61,163.05,163.58,903020.0,163.49,163.61,163.05,163.58,903020.0
2021-10-13 09:35:00,163.54,163.97,163.54,163.94,482740.0,163.54,163.97,163.54,163.94,482740.0
2021-10-13 09:40:00,163.93,163.99,163.52,163.92,456780.0,163.93,163.99,163.52,163.92,456780.0
2021-10-13 09:45:00,163.9,163.94,163.5,163.57,228880.0,163.9,163.94,163.5,163.57,228880.0
2021-10-13 09:50:00,163.56,163.66,163.35,163.41,253940.0,163.56,163.66,163.35,163.41,253940.0
2021-10-13 09:55:00,163.4,163.74,163.36,163.53,254940.0,163.4,163.74,163.36,163.53,254940.0
2021-10-13 10:00:00,163.63,163.75,163.53,163.73,188240.0,163.63,163.75,163.53,163.73,188240.0
2021-10-13 10:05:00,163.68,163.75,163.55,163.65,128580.0,163.68,163.75,163.55,163.65,128580.0
2021-10-13 10:10:00,163.65,163.7,163.07,163.19,228960.0,163.65,163.7,163.07,163.19,228960.0
2021-10-13 10:15:00,163.2,163.4,163.13,163.36,133740.0,163.2,163.4,163.13,163.36,133740.0
2021-10-13 10:20:00,163.36,163.6,163.25,163.5,202280.0,163.36,163.6,163.25,163.5,202280.0
2021-10-13 10:25:00,163.45,163.58,163.31,163.35,158700.0,163.45,163.58,163.31,163.35,158700.0
2021-10-13 10:30:00,163.33,163.61,163.32,163.61,223700.0,163.33,163.61,163.32,163.61,223700.0
2021-10-13 10:35:00,163.65,163.93,163.65,163.84,231020.0,163.65,163.93,163.65,163.84,231020.0
2021-10-13 10:40:00,163.81,163.92,163.7,163.91,292240.0,163.81,163.92,163.7,163.91,292240.0
2021-10-13 10:45:00,163.9,163.91,163.75,163.8,125480.0,163.9,163.91,163.75,163.8,125480.0
2021-10-13 10:50:00,163.78,163.87,163.72,163.77,140900.0,163.78,163.87,163.72,163.77,140900.0
2021-10-13 10:55:00,163.73,163.74,163.62,163.71,125540.0,163.73,163.74,163.62,163.71,125540.0
2021-10-13 11:00:00,163.75,163.88,163.68,163.74,160360.0,163.75,163.88,163.68,163.74,160360.0
2021-10-13 11:05:00,163.72,163.82,163.7,163.76,98660.0,163.72,163.82,163.7,163.76,98660.0
2021-10-13 11:10:00,163.74,163.81,163.64,163.71,98660.0,163.74,163.81,163.64,163.71,98660.0
2021-10-13 11:15:00,163.75,163.8,163.66,163.75,86500.0,163.75,163.8,163.66,163.75,86500.0
2021-10-13 11:20:00,163.71,163.79,163.54,163.62,139980.0,163.71,163.79,163.54,163.62,139980.0
2021-10-13 11:25:00,163.58,163.59,163.45,163.5,112860.0,163.58,163.59,163.45,163.5,112860.0
2021-10-13 11:30:00,163.49,163.51,163.18,163.19,260180.0,163.49,163.51,163.18,163.19,260180.0
2021-10-13 11:35:00,163.19,163.29,163.05,163.29,266860.0,163.19,163.29,163.05,163.29,266860.0
2021-10-13 11:40:00,163.29,163.46,163.29,163.41,216860.0,163.29,163.46,163.29,163.41,216860.0
2021-10-13 11:45:00,163.37,163.75,163.34,163.69,213600.0,163.37,163.75,163.34,163.69,213600.0
2021-10-13 11:50:00,163.66,163.7,163.45,163.45,256800.0,163.66,163.7,163.45,163.45,256800.0
2021-10-13 11:55:00,163.47,163.66,163.47,163.64,84440.0,163.47,163.66,163.47,163.64,84440.0
2021-10-13 12:00:00,163.69,163.69,163.57,163.64,34000.0,163.69,163.69,163.57,163.64,34000.0
2021-10-13 12:05:00,163.65,163.74,163.53,163.71,132500.0,163.65,163.74,163.53,163.71,132500.0
2021-10-13 12:10:00,163.72,163.78,163.67,163.68,104500.0,163.72,163.78,163.67,163.68,104500.0
2021-10-13 12:15:00,163.66,163.7,163.55,163.57,71280.0,163.66,163.7,163.55,163.57,71280.0
2021-10-13 12:20:00,163.55,163.65,163.52,163.65,91740.0,163.55,163.65,163.52,163.65,91740.0
2021-10-13 12:25:00,163.67,163.78,163.66,163.74,64000.0,163.67,163.78,163.66,163.74,64000.0
2021-10-13 12:30:00,163.73,163.73,163.54,163.64,105000.0,163.73,163.73,163.54,163.64,105000.0
2021-10-13 12:35:00,163.68,163.75,163.64,163.71,71040.0,163.68,163.75,163.64,163.71,71040.0
2021-10-13 12:40:00,163.7,163.8,163.69,163.71,54800.0,163.7,163.8,163.69,163.71,54800.0
2021-10-13 12:45:00,163.68,163.73,163.45,163.56,91700.0,163.68,163.73,163.45,163.56,91700.0
2021-10-13 12:50:00,163.55,163.55,163.38,163.45,82740.0,163.55,163.55,163.38,163.45,82740.0
2021-10-13 12:55:00,163.45,163.52,163.4,163.52,36000.0,163.45,163.52,163.4,163.52,36000.0
2021-10-13 13:00:00,163.48,163.66,163.48,163.52,112020.0,163.48,163.66,163.48,163.52,112020.0
2021-10-13 13:05:00,163.59,163.7,163.57,163.64,60480.0,163.59,163.7,163.57,163.64,60480.0
2021-10-13 13:10:00,163.71,163.77,163.61,163.61,118820.0,163.71,163.77,163.61,163.61,118820.0
2021-10-13 13:15:00,163.69,163.71,163.63,163.66,36000.0,163.69,163.71,163.63,163.66,36000.0
2021-10-13 13:20:00,163.72,163.72,163.62,163.66,58000.0,163.72,163.72,163.62,163.66,58000.0
2021-10-13 13:25:00,163.68,163.79,163.68,163.78,126400.0,163.68,163.79,163.68,163.78,126400.0
2021-10-13 13:30:00,163.74,163.92,163.74,163.85,172900.0,163.74,163.92,163.74,163.85,172900.0
2021-10-13 13:35:00,163.79,164.03,163.79,164.0,174040.0,163.79,164.03,163.79,164.0,174040.0
2021-10-13 13:40:00,164.02,164.02,163.89,163.95,96300.0,164.02,164.02,163.89,163.95,96300.0
2021-10-13 13:45:00,163.98,164.01,163.91,163.91,98400.0,163.98,164.01,163.91,163.91,98400.0
2021-10-13 13:50:00,163.92,163.97,163.9,163.97,64000.0,163.92,163.97,163.9,163.97,64000.0
2021-10-13 13:55:00,164.0,164.0,163.89,163.89,69280.0,164.0,164.0,163.89,163.89,69280.0
2021-10-13 14:00:00,163.88,164.32,163.83,164.0,424220.0,163.88,164.32,163.83,164.0,424220.0
2021-10-13 14:05:00,164.02,164.23,163.77,164.08,174000.0,164.02,164.23,163.77,164.08,174000.0
2021-10-13 14:10:00,164.01,164.38,163.98,164.35,222000.0,164.01,164.38,163.98,164.35,222000.0
2021-10-13 14:15:00,164.31,164.35,164.15,164.28,201920.0,164.31,164.35,164.15,164.28,201920.0
2021-10-13 14:20:00,164.28,164.42,164.25,164.29,146960.0,164.28,164.42,164.25,164.29,146960.0
2021-10-13 14:25:00,164.3,164.3,164.05,164.13,215780.0,164.3,164.3,164.05,164.13,215780.0
2021-10-13 14:30:00,164.15,164.23,164.09,164.19,82000.0,164.15,164.23,164.09,164.19,82000.0
2021-10-13 14:35:00,164.21,164.26,164.09,164.13,150860.0,164.21,164.26,164.09,164.13,150860.0
2021-10-13 14:40:00,164.08,164.11,163.87,163.96,178800.0,164.08,164.11,163.87,163.96,178800.0
2021-10-13 14:45:00,163.96,164.05,163.9,164.04,110040.0,163.96,164.05,163.9,164.04,110040.0
2021-10-13 14:50:00,163.99,164.06,163.92,163.93,171260.0,163.99,164.06,163.92,163.93,171260.0
2021-10-13 14:55:00,163.95,164.05,163.92,163.96,129280.0,163.95,164.05,163.92,163.96,129280.0
2021-10-13 15:00:00,164.0,164.11,163.92,163.93,181480.0,164.0,164.11,163.92,163.93,181480.0
2021-10-13 15:05:00,163.93,164.25,163.92,164.25,304320.0,163.93,164.25,163.92,164.25,304320.0
2021-10-13 15:10:00,164.22,164.25,164.07,164.21,148300.0,164.22,164.25,164.07,164.21,148300.0
2021-10-13 15:15:00,164.16,164.22,164.11,164.16,98700.0,164.16,164.22,164.11,164.16,98700.0
2021-10-13 15:20:00,164.16,164.22,164.09,164.15,92360.0,164.16,164.22,164.09,164.15,92360.0
2021-10-13 15:25:00,164.13,164.19,164.06,164.08,81740.0,164.13,164.19,164.06,164.08,81740.0
2021-10-13 15:30:00,164.13,164.25,164.1,164.2,200080.0,164.13,164.25,164.1,164.2,200080.0
2021-10-13 15:35:00,164.17,164.25,164.12,164.23,179520.0,164.17,164.25,164.12,164.23,179520.0
2021-10-13 15:40:00,164.22,164.25,164.08,164.08,139300.0,164.22,164.25,164.08,164.08,139300.0
2021-10-13 15:45:00,164.07,164.34,164.06,164.34,292460.0,164.07,164.34,164.06,164.34,292460.0
2021-10-13 15:50:00,164.31,164.35,164.15,164.15,660340.0,164.31,164.35,164.15,164.15,660340.0
2021-10-13 15:55:00,164.17,164.27,164.09,164.25,790060.0,164.17,164.27,164.09,164.25,790060.0
2021-10-14 09:30:00,165.12,165.19,164.54,164.81,2205660.0,165.12,165.19,164.54,164.81,2205660.0
2021-10-14 09:35:00,164.83,165.25,164.82,165.16,428060.0,164.83,165.25,164.82,165.16,428060.0
2021-10-14 09:40:00,165.21,165.37,165.12,165.12,333940.0,165.21,165.37,165.12,165.12,333940.0
2021-10-14 09:45:00,165.17,165.45,165.1,165.39,347160.0,165.17,165.45,165.1,165.39,347160.0
2021-10-14 09:50:00,165.38,165.48,165.29,165.35,303820.0,165.38,165.48,165.29,165.35,303820.0
2021-10-14 09:55:00,165.37,165.47,165.21,165.4,292440.0,165.37,165.47,165.21,165.4,292440.0
2021-10-14 10:00:00,165.41,165.63,165.38,165.55,557600.0,165.41,165.63,165.38,165.55,557600.0
2021-10-14 10:05:00,165.52,165.58,165.45,165.49,141360.0,165.52,165.58,165.45,165.49,141360.0
2021-10-14 10:10:00,165.5,165.62,165.48,165.49,150000.0,165.5,165.62,165.48,165.49,150000.0
2021-10-14 10:15:00,165.55,165.6,165.3,165.34,165820.0,165.55,165.6,165.3,165.34,165820.0
2021-10-14 10:20:00,165.3,165.39,165.13,165.21,310020.0,165.3,165.39,165.13,165.21,310020.0
2021-10-14 10:25:00,165.23,165.24,164.99,165.05,228820.0,165.23,165.24,164.99,165.05,228820.0
2021-10-14 10:30:00,165.13,165.31,165.09,165.26,99840.0,165.13,165.31,165.09,165.26,99840.0
2021-10-14 10:35:00,165.23,165.31,165.2,165.28,66360.0,165.23,165.31,165.2,165.28,66360.0
2021-10-14 10:40:00,165.29,165.31,165.2,165.28,73740.0,165.29,165.31,165.2,165.28,73740.0
2021-10-14 10:45:00,165.3,165.4,165.29,165.35,125680.0,165.3,165.4,165.29,165.35,125680.0
2021-10-14 10:50:00,165.35,165.41,165.29,165.31,46580.0,165.35,165.41,165.29,165.31,46580.0
2021-10-14 10:55:00,165.31,165.35,165.21,165.26,107260.0,165.31,165.35,165.21,165.26,107260.0
2021-10-14 11:00:00,165.31,165.31,165.11,165.17,144680.0,165.31,165.31,165.11,165.17,144680.0
2021-10-14 11:05:00,165.17,165.36,165.11,165.28,148980.0,165.17,165.36,165.11,165.28,148980.0
2021-10-14 11:10:00,165.28,165.28,165.02,165.2,134780.0,165.28,165.28,165.02,165.2,134780.0
2021-10-14 11:15:00,165.2,165.33,165.19,165.29,109200.0,165.2,165.33,165.19,165.29,109200.0
2021-10-14 11:20:00,165.27,165.34,165.22,165.26,101140.0,165.27,165.34,165.22,165.26,101140.0
2021-10-14 11:25:00,165.27,165.42,165.25,165.42,111860.0,165.27,165.42,165.25,165.42,111860.0
2021-10-14 11:30:00,165.43,165.45,165.19,165.19,159040.0,165.43,165.45,165.19,165.19,159040.0
2021-10-14 11:35:00,165.21,165.33,165.18,165.23,64600.0,165.21,165.33,165.18,165.23,64600.0
2021-10-14 11:40:00,165.33,165.4,165.2,165.32,198660.0,165.33,165.4,165.2,165.32,198660.0
2021-10-14 11:45:00,165.32,165.39,165.28,165.29,98760.0,165.32,165.39,165.28,165.29,98760.0
2021-10-14 11:50:00,165.28,165.28,165.18,165.23,178200.0,165.28,165.28,165.18,165.23,178200.0
2021-10-14 11:55:00,165.22,165.31,165.22,165.31,93000.0,165.22,165.31,165.22,165.31,93000.0
2021-10-14 12:00:00,165.29,165.36,165.29,165.34,57900.0,165.29,165.36,165.29,165.34,57900.0
2021-10-14 12:05:00,165.34,165.36,165.29,165.36,24000.0,165.34,165.36,165.29,165.36,24000.0
2021-10-14 12:10:00,165.37,165.41,165.32,165.41,89020.0,165.37,165.41,165.32,165.41,89020.0
2021-10-14 12:15:00,165.42,165.42,165.3,165.31,87480.0,165.42,165.42,165.3,165.31,87480.0
2021-10-14 12:20:00,165.32,165.36,165.25,165.27,123820.0,165.32,165.36,165.25,165.27,123820.0
2021-10-14 12:25:00,165.32,165.37,165.29,165.29,16000.0,165.32,165.37,165.29,165.29,16000.0
2021-10-14 12:30:00,165.37,165.38,165.3,165.37,57520.0,165.37,165.38,165.3,165.37,57520.0
2021-10-14 12:35:00,165.4,165.46,165.36,165.45,78680.0,165.4,165.46,165.36,165.45,78680.0
2021-10-14 12:40:00,165.45,165.49,165.43,165.46,39860.0,165.45,165.49,165.43,165.46,39860.0
2021-10-14 12:45:00,165.48,165.6,165.39,165.47,342080.0,165.48,165.6,165.39,165.47,342080.0
2021-10-14 12:50:00,165.45,165.48,165.38,165.44,110020.0,165.45,165.48,165.38,165.44,110020.0
2021-10-14 12:55:00,165.42,165.5,165.41,165.49,30100.0,165.42,165.5,165.41,165.49,30100.0
2021-10-14 13:00:00,165.47,165.47,165.31,165.31,95520.0,165.47,165.47,165.31,165.31,95520.0
2021-10-14 13:05:00,165.32,165.41,165.32,165.36,65000.0,165.32,165.41,165.32,165.36,65000.0
2021-10-14 13:10:00,165.39,165.39,165.37,165.37,17400.0,165.39,165.39,165.37,165.37,17400.0
2021-10-14 13:15:00,165.37,165.37,165.25,165.25,94800.0,165.37,165.37,165.25,165.25,94800.0
2021-10-14 13:20:00,165.25,165.28,165.19,165.24,145020.0,165.25,165.28,165.19,165.24,145020.0
2021-10-14 13:25:00,165.25,165.25,165.17,165.18,64740.0,165.25,165.25,165.17,165.18,64740.0
2021-10-14 13:30:00,165.21,165.34,165.19,165.21,86040.0,165.21,165.34,165.19,165.21,86040.0
2021-10-14 13:35:00,165.21,165.24,165.18,165.19,76360.0,165.21,165.24,165.18,165.19,76360.0
2021-10-14 13:40:00,165.2,165.25,165.15,165.15,98440.0,165.2,165.25,165.15,165.15,98440.0
2021-10-14 13:45:00,165.15,165.27,165.14,165.25,99980.0,165.15,165.27,165.14,165.25,99980.0
2021-10-14 13:50:00,165.23,165.27,165.18,165.26,43120.0,165.23,165.27,165.18,165.26,43120.0
2021-10-14 13:55:00,165.28,165.33,165.28,165.31,98540.0,165.28,165.33,165.28,165.31,98540.0
2021-10-14 14:00:00,165.29,165.3,165.19,165.21,93960.0,165.29,165.3,165.19,165.21,93960.0
2021-10-14 14:05:00,165.22,165.22,165.18,165.19,43020.0,165.22,165.22,165.18,165.19,43020.0
2021-10-14 14:10:00,165.19,165.26,165.17,165.17,57660.0,165.19,165.26,165.17,165.17,57660.0
2021-10-14 14:15:00,165.17,165.25,165.17,165.18,64880.0,165.17,165.25,165.17,165.18,64880.0
2021-10-14 14:20:00,165.25,165.26,165.21,165.26,25400.0,165.25,165.26,165.21,165.26,25400.0
2021-10-14 14:25:00,165.25,165.28,165.2,165.23,59480.0,165.25,165.28,165.2,165.23,59480.0
2021-10-14 14:30:00,165.23,165.23,165.08,165.1,82580.0,165.23,165.23,165.08,165.1,82580.0
2021-10-14 14:35:00,165.1,165.19,165.09,165.15,82360.0,165.1,165.19,165.09,165.15,82360.0
2021-10-14 14:40:00,165.14,165.16,165.07,165.09,96420.0,165.14,165.16,165.07,165.09,96420.0
2021-10-14 14:45:00,165.09,165.09,164.96,165.0,97460.0,165.09,165.09,164.96,165.0,97460.0
2021-10-14 14:50:00,165.01,165.02,164.92,164.93,195880.0,165.01,165.02,164.92,164.93,195880.0
2021-10-14 14:55:00,164.95,165.04,164.91,164.99,145700.0,164.95,165.04,164.91,164.99,145700.0
2021-10-14 15:00:00,164.98,165.0,164.86,164.89,105000.0,164.98,165.0,164.86,164.89,105000.0
2021-10-14 15:05:00,164.9,164.91,164.83,164.83,144360.0,164.9,164.91,164.83,164.83,144360.0
2021-10-14 15:10:00,164.82,164.88,164.76,164.85,176540.0,164.82,164.88,164.76,164.85,176540.0
2021-10-14 15:15:00,164.83,164.91,164.81,164.91,83340.0,164.83,164.91,164.81,164.91,83340.0
2021-10-14 15:20:00,164.89,165.08,164.89,164.97,154860.0,164.89,165.08,164.89,164.97,154860.0
2021-10-14 15:25:00,164.98,165.07,164.98,164.99,116780.0,164.98,165.07,164.98,164.99,116780.0
2021-10-14 15:30:00,164.98,165.05,164.9,164.95,134640.0,164.98,165.05,164.9,164.95,134640.0
2021-10-14 15:35:00,164.96,165.0,164.8,164.86,85360.0,164.96,165.0,164.8,164.86,85360.0
2021-10-14 15:40:00,164.85,165.04,164.77,165.04,106680.0,164.85,165.04,164.77,165.04,106680.0
2021-10-14 15:45:00,165.05,165.05,164.9,164.96,119860.0,165.05,165.05,164.9,164.96,119860.0
2021-10-14 15:50:00,164.95,165.17,164.85,165.05,254060.0,164.95,165.17,164.85,165.05,254060.0
2021-10-14 15:55:00,165.05,165.06,164.81,164.99,536160.0,165.05,165.06,164.81,164.99,536160.0
2021-10-15 09:30:00,165.57,165.64,165.2,165.4,2465020.0,165.57,165.64,165.2,165.4,2465020.0
2021-10-15 09:35:00,165.43,165.54,165.3,165.52,354480.0,165.43,165.54,165.3,165.52,354480.0
2021-10-15 09:40:00,165.55,165.57,165.31,165.35,333380.0,165.55,165.57,165.31,165.35,333380.0
2021-10-15 09:45:00,165.34,165.49,165.32,165.4,206420.0,165.34,165.49,165.32,165.4,206420.0
2021-10-15 09:50:00,165.45,165.58,165.39,165.44,224560.0,165.45,165.58,165.39,165.44,224560.0
2021-10-15 09:55:00,165.44,165.55,165.35,165.48,242080.0,165.44,165.55,165.35,165.48,242080.0
2021-10-15 10:00:00,165.52,165.55,165.42,165.42,288120.0,165.52,165.55,165.42,165.42,288120.0
2021-10-15 10:05:00,165.41,165.56,165.39,165.51,302540.0,165.41,165.56,165.39,165.51,302540.0
2021-10-15 10:10:00,165.49,165.53,165.43,165.45,258540.0,165.49,165.53,165.43,165.45,258540.0
2021-10-15 10:15:00,165.46,165.5,165.33,165.35,208680.0,165.46,165.5,165.33,165.35,208680.0
2021-10-15 10:20:00,165.33,165.83,165.31,165.81,909540.0,165.33,165.83,165.31,165.81,909540.0
2021-10-15 10:25:00,165.79,166.17,165.76,165.92,854020.0,165.79,166.17,165.76,165.92,854020.0
2021-10-15 10:30:00,165.97,166.73,165.97,166.73,750040.0,165.97,166.73,165.97,166.73,750040.0
2021-10-15 10:35:00,166.72,167.18,166.7,167.09,1167900.0,166.72,167.18,166.7,167.09,1167900.0
2021-10-15 10:40:00,167.12,167.24,166.94,167.17,772020.0,167.12,167.24,166.94,167.17,772020.0
2021-10-15 10:45:00,167.17,167.47,167.17,167.32,744500.0,167.17,167.47,167.17,167.32,744500.0
2021-10-15 10:50:00,167.33,167.82,167.32,167.8,1115080.0,167.33,167.82,167.32,167.8,1115080.0
2021-10-15 10:55:00,167.8,168.48,167.78,168.47,1124000.0,167.8,168.48,167.78,168.47,1124000.0
2021-10-15 11:00:00,168.52,168.77,168.35,168.42,1035280.0,168.52,168.77,168.35,168.42,1035280.0
2021-10-15 11:05:00,168.41,169.4,168.38,169.28,1597260.0,168.41,169.4,168.38,169.28,1597260.0
2021-10-15 11:10:00,169.26,169.64,169.14,169.6,1314280.0,169.26,169.64,169.14,169.6,1314280.0
2021-10-15 11:15:00,169.63,169.64,168.9,169.23,1118780.0,169.63,169.64,168.9,169.23,1118780.0
2021-10-15 11:20:00,169.18,169.32,168.98,169.04,387020.0,169.18,169.32,168.98,169.04,387020.0
2021-10-15 11:25:00,169.03,169.18,168.85,168.9,426200.0,169.03,169.18,168.85,168.9,426200.0
2021-10-15 11:30:00,168.89,168.91,168.64,168.83,695320.0,168.89,168.91,168.64,168.83,695320.0
2021-10-15 11:35:00,168.83,168.86,168.6,168.71,352720.0,168.83,168.86,168.6,168.71,352720.0
2021-10-15 11:40:00,168.7,168.8,168.6,168.63,337020.0,168.7,168.8,168.6,168.63,337020.0
2021-10-15 11:45:00,168.67,168.82,168.64,168.69,482020.0,168.67,168.82,168.64,168.69,482020.0
2021-10-15 11:50:00,168.71,169.05,168.65,169.01,575740.0,168.71,169.05,168.65,169.01,575740.0
2021-10-15 11:55:00,169.01,169.03,168.88,168.88,244020.0,169.01,169.03,168.88,168.88,244020.0
2021-10-15 12:00:00,168.91,169.01,168.86,168.92,446320.0,168.91,169.01,168.86,168.92,446320.0
2021-10-15 12:05:00,168.9,169.04,168.82,168.96,362540.0,168.9,169.04,168.82,168.96,362540.0
2021-10-15 12:10:00,168.96,169.01,168.94,168.99,176780.0,168.96,169.01,168.94,168.99,176780.0
2021-10-15 12:15:00,168.98,169.16,168.93,169.14,428600.0,168.98,169.16,168.93,169.14,428600.0
2021-10-15 12:20:00,169.11,169.12,168.87,168.87,278980.0,169.11,169.12,168.87,168.87,278980.0
2021-10-15 12:25:00,168.84,168.93,168.82,168.89,274360.0,168.84,168.93,168.82,168.89,274360.0
2021-10-15 12:30:00,168.9,168.95,168.85,168.92,129140.0,168.9,168.95,168.85,168.92,129140.0
2021-10-15 12:35:00,168.91,169.04,168.89,168.99,150600.0,168.91,169.04,168.89,168.99,150600.0
2021-10-15 12:40:00,168.97,169.01,168.96,169.0,63900.0,168.97,169.01,168.96,169.0,63900.0
2021-10-15 12:45:00,168.99,169.0,168.94,168.96,93520.0,168.99,169.0,168.94,168.96,93520.0
2021-10-15 12:50:00,168.98,169.05,168.98,169.0,244660.0,168.98,169.05,168.98,169.0,244660.0
2021-10-15 12:55:00,169.0,169.36,168.99,169.34,306240.0,169.0,169.36,168.99,169.34,306240.0
2021-10-15 13:00:00,169.38,169.54,169.31,169.34,385340.0,169.38,169.54,169.31,169.34,385340.0
2021-10-15 13:05:00,169.31,169.41,169.27,169.27,281360.0,169.31,169.41,169.27,169.27,281360.0
2021-10-15 13:10:00,169.27,169.29,169.14,169.14,226180.0,169.27,169.29,169.14,169.14,226180.0
2021-10-15 13:15:00,169.15,169.18,169.07,169.09,200840.0,169.15,169.18,169.07,169.09,200840.0
2021-10-15 13:20:00,169.08,169.14,169.03,169.06,199280.0,169.08,169.14,169.03,169.06,199280.0
2021-10-15 13:25:00,169.06,169.06,169.0,169.03,120180.0,169.06,169.06,169.0,169.03,120180.0
2021-10-15 13:30:00,169.02,169.15,169.02,169.11,163060.0,169.02,169.15,169.02,169.11,163060.0
2021-10-15 13:35:00,169.13,169.14,168.99,169.07,278700.0,169.13,169.14,168.99,169.07,278700.0
2021-10-15 13:40:00,169.07,169.12,169.01,169.06,321960.0,169.07,169.12,169.01,169.06,321960.0
2021-10-15 13:45:00,169.04,169.2,168.99,169.2,402120.0,169.04,169.2,168.99,169.2,402120.0
2021-10-15 13:50:00,169.18,169.25,169.15,169.24,166500.0,169.18,169.25,169.15,169.24,166500.0
2021-10-15 13:55:00,169.25,169.3,169.2,169.26,252580.0,169.25,169.3,169.2,169.26,252580.0
2021-10-15 14:00:00,169.29,169.55,169.27,169.55,510800.0,169.29,169.55,169.27,169.55,510800.0
2021-10-15 14:05:00,169.54,169.73,169.43,169.66,495160.0,169.54,169.73,169.43,169.66,495160.0
2021-10-15 14:10:00,169.68,169.72,169.55,169.55,431040.0,169.68,169.72,169.55,169.55,431040.0
2021-10-15 14:15:00,169.57,169.57,169.47,169.5,198280.0,169.57,169.57,169.47,169.5,198280.0
2021-10-15 14:20:00,169.5,169.64,169.47,169.47,244940.0,169.5,169.64,169.47,169.47,244940.0
2021-10-15 14:25:00,169.49,169.54,169.4,169.41,240700.0,169.49,169.54,169.4,169.41,240700.0
2021-10-15 14:30:00,169.41,169.41,169.32,169.36,171820.0,169.41,169.41,169.32,169.36,171820.0
2021-10-15 14:35:00,169.36,169.44,169.3,169.43,296280.0,169.36,169.44,169.3,169.43,296280.0
2021-10-15 14:40:00,169.44,169.44,169.36,169.44,139340.0,169.44,169.44,169.36,169.44,139340.0
2021-10-15 14:45:00,169.44,169.56,169.39,169.52,248160.0,169.44,169.56,169.39,169.52,248160.0
2021-10-15 14:50:00,169.55,169.71,169.53,169.7,457660.0,169.55,169.71,169.53,169.7,457660.0
2021-10-15 14:55:00,169.7,169.82,169.68,169.79,438620.0,169.7,169.82,169.68,169.79,438620.0
2021-10-15 15:00:00,169.81,169.83,169.6,169.6,224140.0,169.81,169.83,169.6,169.6,224140.0
2021-10-15 15:05:00,169.59,169.65,169.56,169.65,160880.0,169.59,169.65,169.56,169.65,160880.0
2021-10-15 15:10:00,169.67,169.9,169.67,169.89,307180.0,169.67,169.9,169.67,169.89,307180.0
2021-10-15 15:15:00,169.86,169.99,169.86,169.93,408480.0,169.86,169.99,169.86,169.93,408480.0
2021-10-15 15:20:00,169.91,170.0,169.89,169.99,333800.0,169.91,170.0,169.89,169.99,333800.0
2021-10-15 15:25:00,169.98,170.13,169.97,170.1,561100.0,169.98,170.13,169.97,170.1,561100.0
2021-10-15 15:30:00,170.11,170.14,169.86,169.94,574860.0,170.11,170.14,169.86,169.94,574860.0
2021-10-15 15:35:00,169.94,169.99,169.8,169.97,460740.0,169.94,169.99,169.8,169.97,460740.0
2021-10-15 15:40:00,169.98,170.07,169.98,170.01,635580.0,169.98,170.07,169.98,170.01,635580.0
2021-10-15 15:45:00,170.0,170.16,169.99,170.12,713500.0,170.0,170.16,169.99,170.12,713500.0
2021-10-15 15:50:00,170.12,170.31,170.09,170.31,1026400.0,170.12,170.31,170.09,170.31,1026400.0
2021-10-15 15:55:00,170.32,170.52,170.27,170.46,2070280.0,170.32,170.52,170.27,170.46,2070280.0
2021-10-18 09:30:00,169.37,170.05,169.26,169.71,2153460.0,169.37,170.05,169.26,169.71,2153460.0
2021-10-18 09:35:00,169.73,170.25,169.46,170.23,1217100.0,169.73,170.25,169.46,170.23,1217100.0
2021-10-18 09:40:00,170.25,171.25,170.14,170.97,1366360.0,170.25,171.25,170.14,170.97,1366360.0
2021-10-18 09:45:00,170.94,171.73,170.7,171.58,1298160.0,170.94,171.73,170.7,171.58,1298160.0
2021-10-18 09:50:00,171.64,171.71,171.01,171.02,929360.0,171.64,171.71,171.01,171.02,929360.0
2021-10-18 09:55:00,171.03,171.78,170.87,171.0,1001460.0,171.03,171.78,170.87,171.0,1001460.0
2021-10-18 10:00:00,171.12,171.2,171.01,171.1,413660.0,171.12,171.2,171.01,171.1,413660.0
2021-10-18 10:05:00,171.1,171.5,171.0,171.05,515820.0,171.1,171.5,171.0,171.05,515820.0
2021-10-18 10:10:00,171.05,171.14,170.79,171.0,381440.0,171.05,171.14,170.79,171.0,381440.0
2021-10-18 10:15:00,170.99,170.99,169.93,169.97,763040.0,170.99,170.99,169.93,169.97,763040.0
2021-10-18 10:20:00,170.05,170.4,169.98,170.26,703060.0,170.05,170.4,169.98,170.26,703060.0
2021-10-18 10:25:00,170.28,170.57,170.24,170.47,488920.0,170.28,170.57,170.24,170.47,488920.0
2021-10-18 10:30:00,170.48,170.5,170.11,170.17,340140.0,170.48,170.5,170.11,170.17,340140.0
2021-10-18 10:35:00,170.17,170.17,169.9,170.09,388380.0,170.17,170.17,169.9,170.09,388380.0
2021-10-18 10:40:00,170.12,170.47,170.08,170.32,410340.0,170.12,170.47,170.08,170.32,410340.0
2021-10-18 10:45:00,170.36,170.4,170.18,170.32,162800.0,170.36,170.4,170.18,170.32,162800.0
2021-10-18 10:50:00,170.35,170.43,170.25,170.28,294500.0,170.35,170.43,170.25,170.28,294500.0
2021-10-18 10:55:00,170.34,170.35,170.18,170.19,134480.0,170.34,170.35,170.18,170.19,134480.0
2021-10-18 11:00:00,170.23,170.33,170.15,170.19,144100.0,170.23,170.33,170.15,170.19,144100.0
2021-10-18 11:05:00,170.2,170.39,170.2,170.39,93180.0,170.2,170.39,170.2,170.39,93180.0
2021-10-18 11:10:00,170.35,170.72,170.35,170.61,332080.0,170.35,170.72,170.35,170.61,332080.0
2021-10-18 11:15:00,170.6,170.97,170.6,170.94,328360.0,170.6,170.97,170.6,170.94,328360.0
2021-10-18 11:20:00,170.99,171.06,170.86,170.9,322280.0,170.99,171.06,170.86,170.9,322280.0
2021-10-18 11:25:00,170.88,170.88,170.57,170.58,217580.0,170.88,170.88,170.57,170.58,217580.0
2021-10-18 11:30:00,170.6,170.95,170.57,170.87,160080.0,170.6,170.95,170.57,170.87,160080.0
2021-10-18 11:35:00,170.89,170.98,170.65,170.69,163180.0,170.89,170.98,170.65,170.69,163180.0
2021-10-18 11:40:00,170.65,170.95,170.62,170.79,201820.0,170.65,170.95,170.62,170.79,201820.0
2021-10-18 11:45:00,170.81,171.03,170.81,170.98,214700.0,170.81,171.03,170.81,170.98,214700.0
2021-10-18 11:50:00,170.95,171.1,170.89,171.02,140180.0,170.95,171.1,170.89,171.02,140180.0
2021-10-18 11:55:00,171.04,171.1,170.98,170.99,131400.0,171.04,171.1,170.98,170.99,131400.0
2021-10-18 12:00:00,170.96,171.05,170.89,170.92,134520.0,170.96,171.05,170.89,170.92,134520.0
2021-10-18 12:05:00,170.92,171.11,170.92,171.09,126540.0,170.92,171.11,170.92,171.09,126540.0
2021-10-18 12:10:00,171.11,171.14,170.76,170.87,226380.0,171.11,171.14,170.76,170.87,226380.0
2021-10-18 12:15:00,170.88,170.93,170.56,170.67,201920.0,170.88,170.93,170.56,170.67,201920.0
2021-10-18 12:20:00,170.75,170.88,170.72,170.83,54040.0,170.75,170.88,170.72,170.83,54040.0
2021-10-18 12:25:00,170.84,170.95,170.77,170.95,40600.0,170.84,170.95,170.77,170.95,40600.0
2021-10-18 12:30:00,170.97,171.04,170.91,171.04,116740.0,170.97,171.04,170.91,171.04,116740.0
2021-10-18 12:35:00,171.03,171.07,170.99,171.02,68280.0,171.03,171.07,170.99,171.02,68280.0
2021-10-18 12:40:00,171.01,171.11,170.95,171.1,196940.0,171.01,171.11,170.95,171.1,196940.0
2021-10-18 12:45:00,171.08,171.23,171.08,171.2,127020.0,171.08,171.23,171.08,171.2,127020.0
2021-10-18 12:50:00,171.21,171.39,171.19,171.36,152580.0,171.21,171.39,171.19,171.36,152580.0
2021-10-18 12:55:00,171.35,171.49,171.3,171.42,241380.0,171.35,171.49,171.3,171.42,241380.0
2021-10-18 13:00:00,171.48,171.63,171.39,171.4,174260.0,171.48,171.63,171.39,171.4,174260.0
2021-10-18 13:05:00,171.4,171.45,171.28,171.3,110860.0,171.4,171.45,171.28,171.3,110860.0
2021-10-18 13:10:00,171.33,171.39,171.29,171.29,53080.0,171.33,171.39,171.29,171.29,53080.0
2021-10-18 13:15:00,171.33,171.65,171.3,171.47,147020.0,171.33,171.65,171.3,171.47,147020.0
2021-10-18 13:20:00,171.46,171.67,171.46,171.65,82040.0,171.46,171.67,171.46,171.65,82040.0
2021-10-18 13:25:00,171.6,171.85,171.56,171.85,199340.0,171.6,171.85,171.56,171.85,199340.0
2021-10-18 13:30:00,171.85,172.04,171.8,171.98,252660.0,171.85,172.04,171.8,171.98,252660.0
2021-10-18 13:35:00,172.01,172.07,171.87,171.9,153340.0,172.01,172.07,171.87,171.9,153340.0
2021-10-18 13:40:00,171.89,171.9,171.77,171.9,74280.0,171.89,171.9,171.77,171.9,74280.0
2021-10-18 13:45:00,171.95,172.05,171.9,172.05,196680.0,171.95,172.05,171.9,172.05,196680.0
2021-10-18 13:50:00,172.02,172.05,171.96,171.99,132100.0,172.02,172.05,171.96,171.99,132100.0
2021-10-18 13:55:00,172.02,172.02,171.8,171.8,118000.0,172.02,172.02,171.8,171.8,118000.0
2021-10-18 14:00:00,171.83,171.96,171.83,171.94,59260.0,171.83,171.96,171.83,171.94,59260.0
2021-10-18 14:05:00,171.95,172.1,171.95,171.97,112780.0,171.95,172.1,171.95,171.97,112780.0
2021-10-18 14:10:00,172.01,172.03,171.85,171.87,80740.0,172.01,172.03,171.85,171.87,80740.0
2021-10-18 14:15:00,171.91,172.0,171.86,171.97,94520.0,171.91,172.0,171.86,171.97,94520.0
2021-10-18 14:20:00,171.94,171.97,171.89,171.89,55480.0,171.94,171.97,171.89,171.89,55480.0
2021-10-18 14:25:00,171.9,171.93,171.81,171.89,101320.0,171.9,171.93,171.81,171.89,101320.0
2021-10-18 14:30:00,171.94,172.16,171.93,172.1,189400.0,171.94,172.16,171.93,172.1,189400.0
2021-10-18 14:35:00,172.13,172.18,172.02,172.06,120020.0,172.13,172.18,172.02,172.06,120020.0
2021-10-18 14:40:00,172.08,172.32,172.07,172.31,339360.0,172.08,172.32,172.07,172.31,339360.0
2021-10-18 14:45:00,172.34,172.36,172.23,172.35,143220.0,172.34,172.36,172.23,172.35,143220.0
2021-10-18 14:50:00,172.33,172.39,172.26,172.36,107380.0,172.33,172.39,172.26,172.36,107380.0
2021-10-18 14:55:00,172.29,172.4,172.28,172.32,141180.0,172.29,172.4,172.28,172.32,141180.0
2021-10-18 15:00:00,172.34,172.34,172.16,172.33,161420.0,172.34,172.34,172.16,172.33,161420.0
2021-10-18 15:05:00,172.31,172.32,172.23,172.27,92700.0,172.31,172.32,172.23,172.27,92700.0
2021-10-18 15:10:00,172.27,172.39,172.18,172.35,251460.0,172.27,172.39,172.18,172.35,251460.0
2021-10-18 15:15:00,172.32,172.38,172.32,172.35,135820.0,172.32,172.38,172.32,172.35,135820.0
2021-10-18 15:20:00,172.36,172.39,172.27,172.3,117440.0,172.36,172.39,172.27,172.3,117440.0
2021-10-18 15:25:00,172.27,172.28,172.06,172.15,226760.0,172.27,172.28,172.06,172.15,226760.0
2021-10-18 15:30:00,172.12,172.12,171.96,171.96,154500.0,172.12,172.12,171.96,171.96,154500.0
2021-10-18 15:35:00,171.95,172.19,171.91,172.19,232420.0,171.95,172.19,171.91,172.19,232420.0
2021-10-18 15:40:00,172.16,172.32,172.13,172.21,194740.0,172.16,172.32,172.13,172.21,194740.0
2021-10-18 15:45:00,172.18,172.4,172.17,172.35,333260.0,172.18,172.4,172.17,172.35,333260.0
2021-10-18 15:50:00,172.35,172.46,172.27,172.43,463500.0,172.35,172.46,172.27,172.43,463500.0
2021-10-18 15:55:00,172.44,172.45,172.3,172.3,918740.0,172.44,172.45,172.3,172.3,918740.0
2021-10-19 09:30:00,171.71,172.13,171.41,172.05,1500420.0,171.71,172.13,171.41,172.05,1500420.0
2021-10-19 09:35:00,172.0,172.47,171.88,172.47,506680.0,172.0,172.47,171.88,172.47,506680.0
2021-10-19 09:40:00,172.5,172.73,172.03,172.03,691320.0,172.5,172.73,172.03,172.03,691320.0
2021-10-19 09:45:00,172.03,172.48,171.96,172.2,413740.0,172.03,172.48,171.96,172.2,413740.0
2021-10-19 09:50:00,172.25,172.36,172.07,172.09,306160.0,172.25,172.36,172.07,172.09,306160.0
2021-10-19 09:55:00,172.09,172.09,171.29,171.49,667180.0,172.09,172.09,171.29,171.49,667180.0
2021-10-19 10:00:00,171.44,171.76,171.42,171.76,339700.0,171.44,171.76,171.42,171.76,339700.0
2021-10-19 10:05:00,171.81,171.99,171.79,171.95,242080.0,171.81,171.99,171.79,171.95,242080.0
2021-10-19 10:10:00,171.95,172.28,171.74,171.89,391660.0,171.95,172.28,171.74,171.89,391660.0
2021-10-19 10:15:00,171.99,172.17,171.8,171.95,142980.0,171.99,172.17,171.8,171.95,142980.0
2021-10-19 10:20:00,171.9,171.9,171.68,171.84,131800.0,171.9,171.9,171.68,171.84,131800.0
2021-10-19 10:25:00,171.81,172.04,171.81,172.03,157620.0,171.81,172.04,171.81,172.03,157620.0
2021-10-19 10:30:00,171.99,171.99,171.78,171.79,88160.0,171.99,171.99,171.78,171.79,88160.0
2021-10-19 10:35:00,171.81,171.87,171.6,171.75,160160.0,171.81,171.87,171.6,171.75,160160.0
2021-10-19 10:40:00,171.75,171.83,171.67,171.69,118040.0,171.75,171.83,171.67,171.69,118040.0
2021-10-19 10:45:00,171.69,171.9,171.69,171.85,35680.0,171.69,171.9,171.69,171.85,35680.0
2021-10-19 10:50:00,171.86,171.91,171.76,171.83,72800.0,171.86,171.91,171.76,171.83,72800.0
2021-10-19 10:55:00,171.86,172.18,171.86,172.17,236320.0,171.86,172.18,171.86,172.17,236320.0
2021-10-19 11:00:00,172.2,172.2,172.03,172.03,239300.0,172.2,172.2,172.03,172.03,239300.0
2021-10-19 11:05:00,172.08,172.15,171.81,171.9,134280.0,172.08,172.15,171.81,171.9,134280.0
2021-10-19 11:10:00,171.92,171.92,171.69,171.7,146340.0,171.92,171.92,171.69,171.7,146340.0
2021-10-19 11:15:00,171.69,171.78,171.55,171.6,126420.0,171.69,171.78,171.55,171.6,126420.0
2021-10-19 11:20:00,171.65,171.78,171.64,171.75,143360.0,171.65,171.78,171.64,171.75,143360.0
2021-10-19 11:25:00,171.73,171.76,171.66,171.72,95660.0,171.73,171.76,171.66,171.72,95660.0
2021-10-19 11:30:00,171.7,171.82,171.69,171.79,74640.0,171.7,171.82,171.69,171.79,74640.0
2021-10-19 11:35:00,171.75,171.75,171.39,171.45,370420.0,171.75,171.75,171.39,171.45,370420.0
2021-10-19 11:40:00,171.42,171.46,171.18,171.18,236960.0,171.42,171.46,171.18,171.18,236960.0
2021-10-19 11:45:00,171.16,171.43,171.15,171.32,203380.0,171.16,171.43,171.15,171.32,203380.0
2021-10-19 11:50:00,171.35,171.38,171.19,171.2,174060.0,171.35,171.38,171.19,171.2,174060.0
2021-10-19 11:55:00,171.2,171.27,171.14,171.22,151920.0,171.2,171.27,171.14,171.22,151920.0
2021-10-19 12:00:00,171.23,171.23,171.1,171.14,191960.0,171.23,171.23,171.1,171.14,191960.0
2021-10-19 12:05:00,171.19,171.22,171.13,171.18,135180.0,171.19,171.22,171.13,171.18,135180.0
2021-10-19 12:10:00,171.18,171.25,171.15,171.22,162440.0,171.18,171.25,171.15,171.22,162440.0
2021-10-19 12:15:00,171.22,171.39,171.21,171.32,181380.0,171.22,171.39,171.21,171.32,181380.0
2021-10-19 12:20:00,171.34,171.42,171.3,171.33,278200.0,171.34,171.42,171.3,171.33,278200.0
2021-10-19 12:25:00,171.31,171.38,171.21,171.35,71660.0,171.31,171.38,171.21,171.35,71660.0
2021-10-19 12:30:00,171.38,171.46,171.37,171.4,105620.0,171.38,171.46,171.37,171.4,105620.0
2021-10-19 12:35:00,171.39,171.46,171.33,171.36,112060.0,171.39,171.46,171.33,171.36,112060.0
2021-10-19 12:40:00,171.38,171.38,171.25,171.31,54560.0,171.38,171.38,171.25,171.31,54560.0
2021-10-19 12:45:00,171.31,171.34,171.25,171.34,25800.0,171.31,171.34,171.25,171.34,25800.0
2021-10-19 12:50:00,171.33,171.37,171.29,171.34,100140.0,171.33,171.37,171.29,171.34,100140.0
2021-10-19 12:55:00,171.36,171.57,171.35,171.57,284140.0,171.36,171.57,171.35,171.57,284140.0
2021-10-19 13:00:00,171.59,171.72,171.51,171.62,330640.0,171.59,171.72,171.51,171.62,330640.0
2021-10-19 13:05:00,171.63,171.63,171.41,171.45,157720.0,171.63,171.63,171.41,171.45,157720.0
2021-10-19 13:10:00,171.46,171.52,171.38,171.49,170220.0,171.46,171.52,171.38,171.49,170220.0
2021-10-19 13:15:00,171.5,171.61,171.45,171.61,59020.0,171.5,171.61,171.45,171.61,59020.0
2021-10-19 13:20:00,171.64,171.67,171.58,171.62,178560.0,171.64,171.67,171.58,171.62,178560.0
2021-10-19 13:25:00,171.62,171.62,171.41,171.44,189600.0,171.62,171.62,171.41,171.44,189600.0
2021-10-19 13:30:00,171.43,171.52,171.39,171.48,82900.0,171.43,171.52,171.39,171.48,82900.0
2021-10-19 13:35:00,171.48,171.5,171.43,171.48,52120.0,171.48,171.5,171.43,171.48,52120.0
2021-10-19 13:40:00,171.49,171.52,171.41,171.49,31500.0,171.49,171.52,171.41,171.49,31500.0
2021-10-19 13:45:00,171.5,171.5,171.45,171.46,27000.0,171.5,171.5,171.45,171.46,27000.0
2021-10-19 13:50:00,171.47,171.5,171.4,171.4,58000.0,171.47,171.5,171.4,171.4,58000.0
2021-10-19 13:55:00,171.41,171.61,171.41,171.61,88900.0,171.41,171.61,171.41,171.61,88900.0
2021-10-19 14:00:00,171.6,171.88,171.6,171.88,247400.0,171.6,171.88,171.6,171.88,247400.0
2021-10-19 14:05:00,171.88,171.97,171.86,171.86,201460.0,171.88,171.97,171.86,171.86,201460.0
2021-10-19 14:10:00,171.83,172.14,171.83,172.09,250820.0,171.83,172.14,171.83,172.09,250820.0
2021-10-19 14:15:00,172.06,172.21,172.04,172.15,234020.0,172.06,172.21,172.04,172.15,234020.0
2021-10-19 14:20:00,172.2,172.21,171.98,172.02,268620.0,172.2,172.21,171.98,172.02,268620.0
2021-10-19 14:25:00,172.04,172.04,171.84,171.84,103840.0,172.04,172.04,171.84,171.84,103840.0
2021-10-19 14:30:00,171.84,171.93,171.78,171.9,103420.0,171.84,171.93,171.78,171.9,103420.0
2021-10-19 14:35:00,171.9,172.01,171.84,172.0,133980.0,171.9,172.01,171.84,172.0,133980.0
2021-10-19 14:40:00,172.0,172.03,171.92,172.03,83380.0,172.0,172.03,171.92,172.03,83380.0
2021-10-19 14:45:00,172.02,172.05,171.98,172.05,117440.0,172.02,172.05,171.98,172.05,117440.0
2021-10-19 14:50:00,172.05,172.06,171.9,171.98,118460.0,172.05,172.06,171.9,171.98,118460.0
2021-10-19 14:55:00,171.94,172.33,171.94,172.28,255860.0,171.94,172.33,171.94,172.28,255860.0
2021-10-19 15:00:00,172.26,172.4,172.21,172.33,303240.0,172.26,172.4,172.21,172.33,303240.0
2021-10-19 15:05:00,172.37,172.49,172.35,172.43,275240.0,172.37,172.49,172.35,172.43,275240.0
2021-10-19 15:10:00,172.43,172.73,172.43,172.58,594100.0,172.43,172.73,172.43,172.58,594100.0
2021-10-19 15:15:00,172.57,172.71,172.51,172.69,276660.0,172.57,172.71,172.51,172.69,276660.0
2021-10-19 15:20:00,172.7,172.71,172.02,172.28,438780.0,172.7,172.71,172.02,172.28,438780.0
2021-10-19 15:25:00,172.3,172.38,172.15,172.25,171120.0,172.3,172.38,172.15,172.25,171120.0
2021-10-19 15:30:00,172.22,172.35,172.16,172.3,98820.0,172.22,172.35,172.16,172.3,98820.0
2021-10-19 15:35:00,172.32,172.38,172.26,172.28,74600.0,172.32,172.38,172.26,172.28,74600.0
2021-10-19 15:40:00,172.28,172.29,172.15,172.26,128140.0,172.28,172.29,172.15,172.26,128140.0
2021-10-19 15:45:00,172.26,172.35,172.17,172.33,141620.0,172.26,172.35,172.17,172.33,141620.0
2021-10-19 15:50:00,172.28,172.48,172.2,172.25,588320.0,172.28,172.48,172.2,172.25,588320.0
2021-10-19 15:55:00,172.22,172.25,172.07,172.22,769780.0,172.22,172.25,172.07,172.22,769780.0
2021-10-20 09:30:00,172.65,173.14,172.6,172.77,1356420.0,172.65,173.14,172.6,172.77,1356420.0
2021-10-20 09:35:00,172.83,172.87,172.55,172.7,425400.0,172.83,172.87,172.55,172.7,425400.0
2021-10-20 09:40:00,172.77,172.87,172.4,172.51,358060.0,172.77,172.87,172.4,172.51,358060.0
2021-10-20 09:45:00,172.51,172.73,172.51,172.73,247240.0,172.51,172.73,172.51,172.73,247240.0
2021-10-20 09:50:00,172.8,172.81,171.66,171.73,693780.0,172.8,172.81,171.66,171.73,693780.0
2021-10-20 09:55:00,171.7,172.11,171.7,171.99,311280.0,171.7,172.11,171.7,171.99,311280.0
2021-10-20 10:00:00,172.04,172.04,171.51,171.73,251820.0,172.04,172.04,171.51,171.73,251820.0
2021-10-20 10:05:00,171.68,171.84,171.6,171.82,195540.0,171.68,171.84,171.6,171.82,195540.0
2021-10-20 10:10:00,171.83,171.95,171.75,171.89,217400.0,171.83,171.95,171.75,171.89,217400.0
2021-10-20 10:15:00,171.88,172.05,171.67,172.05,331080.0,171.88,172.05,171.67,172.05,331080.0
2021-10-20 10:20:00,172.06,172.1,171.94,172.04,137000.0,172.06,172.1,171.94,172.04,137000.0
2021-10-20 10:25:00,172.05,172.08,171.73,171.94,366740.0,172.05,172.08,171.73,171.94,366740.0
2021-10-20 10:30:00,171.91,172.05,171.8,172.01,168780.0,171.91,172.05,171.8,172.01,168780.0
2021-10-20 10:35:00,171.99,171.99,171.59,171.64,290320.0,171.99,171.99,171.59,171.64,290320.0
2021-10-20 10:40:00,171.58,171.83,171.52,171.8,202160.0,171.58,171.83,171.52,171.8,202160.0
2021-10-20 10:45:00,171.84,171.87,171.68,171.75,71220.0,171.84,171.87,171.68,171.75,71220.0
2021-10-20 10:50:00,171.82,171.82,171.67,171.67,105400.0,171.82,171.82,171.67,171.67,105400.0
2021-10-20 10:55:00,171.73,171.77,171.35,171.37,272740.0,171.73,171.77,171.35,171.37,272740.0
2021-10-20 11:00:00,171.39,171.41,171.12,171.12,534180.0,171.39,171.41,171.12,171.12,534180.0
2021-10-20 11:05:00,171.15,171.5,171.05,171.46,146660.0,171.15,171.5,171.05,171.46,146660.0
2021-10-20 11:10:00,171.46,171.47,171.34,171.43,89000.0,171.46,171.47,171.34,171.43,89000.0
2021-10-20 11:15:00,171.4,171.56,171.3,171.49,97720.0,171.4,171.56,171.3,171.49,97720.0
2021-10-20 11:20:00,171.53,171.58,171.3,171.44,92260.0,171.53,171.58,171.3,171.44,92260.0
2021-10-20 11:25:00,171.43,171.45,171.15,171.22,183580.0,171.43,171.45,171.15,171.22,183580.0
2021-10-20 11:30:00,171.28,171.34,171.14,171.29,100780.0,171.28,171.34,171.14,171.29,100780.0
2021-10-20 11:35:00,171.29,171.43,171.28,171.4,57200.0,171.29,171.43,171.28,171.4,57200.0
2021-10-20 11:40:00,171.38,171.68,171.35,171.67,171580.0,171.38,171.68,171.35,171.67,171580.0
2021-10-20 11:45:00,171.69,171.8,171.69,171.69,114780.0,171.69,171.8,171.69,171.69,114780.0
2021-10-20 11:50:00,171.69,171.72,171.56,171.64,86940.0,171.69,171.72,171.56,171.64,86940.0
2021-10-20 11:55:00,171.66,171.76,171.58,171.7,142220.0,171.66,171.76,171.58,171.7,142220.0
2021-10-20 12:00:00,171.75,171.75,171.59,171.68,66900.0,171.75,171.75,171.59,171.68,66900.0
2021-10-20 12:05:00,171.63,171.63,171.46,171.5,115560.0,171.63,171.63,171.46,171.5,115560.0
2021-10-20 12:10:00,171.48,171.58,171.42,171.58,95980.0,171.48,171.58,171.42,171.58,95980.0
2021-10-20 12:15:00,171.56,171.56,171.41,171.46,38820.0,171.56,171.56,171.41,171.46,38820.0
2021-10-20 12:20:00,171.43,171.61,171.42,171.49,98500.0,171.43,171.61,171.42,171.49,98500.0
2021-10-20 12:25:00,171.43,171.54,171.4,171.4,57140.0,171.43,171.54,171.4,171.4,57140.0
2021-10-20 12:30:00,171.41,171.52,171.34,171.48,91660.0,171.41,171.52,171.34,171.48,91660.0
2021-10-20 12:35:00,171.5,171.5,171.34,171.38,35120.0,171.5,171.5,171.34,171.38,35120.0
2021-10-20 12:40:00,171.42,171.44,171.25,171.28,47180.0,171.42,171.44,171.25,171.28,47180.0
2021-10-20 12:45:00,171.28,171.33,171.18,171.3,89200.0,171.28,171.33,171.18,171.3,89200.0
2021-10-20 12:50:00,171.34,171.37,171.28,171.34,66000.0,171.34,171.37,171.28,171.34,66000.0
2021-10-20 12:55:00,171.32,171.35,171.22,171.28,97140.0,171.32,171.35,171.22,171.28,97140.0
2021-10-20 13:00:00,171.3,171.31,171.1,171.13,91440.0,171.3,171.31,171.1,171.13,91440.0
2021-10-20 13:05:00,171.15,171.15,170.85,170.91,270340.0,171.15,171.15,170.85,170.91,270340.0
2021-10-20 13:10:00,170.88,170.93,170.67,170.69,245040.0,170.88,170.93,170.67,170.69,245040.0
2021-10-20 13:15:00,170.69,170.69,170.11,170.19,641960.0,170.69,170.69,170.11,170.19,641960.0
2021-10-20 13:20:00,170.22,170.5,170.02,170.5,431340.0,170.22,170.5,170.02,170.5,431340.0
2021-10-20 13:25:00,170.5,170.55,170.34,170.55,274880.0,170.5,170.55,170.34,170.55,274880.0
2021-10-20 13:30:00,170.53,170.58,170.37,170.4,238320.0,170.53,170.58,170.37,170.4,238320.0
2021-10-20 13:35:00,170.51,170.75,170.49,170.71,213680.0,170.51,170.75,170.49,170.71,213680.0
2021-10-20 13:40:00,170.72,170.73,170.41,170.48,95980.0,170.72,170.73,170.41,170.48,95980.0
2021-10-20 13:45:00,170.53,170.62,170.45,170.5,130220.0,170.53,170.62,170.45,170.5,130220.0
2021-10-20 13:50:00,170.53,170.65,170.53,170.65,50920.0,170.53,170.65,170.53,170.65,50920.0
2021-10-20 13:55:00,170.63,170.68,170.57,170.6,86140.0,170.63,170.68,170.57,170.6,86140.0
2021-10-20 14:00:00,170.62,170.9,170.58,170.82,130500.0,170.62,170.9,170.58,170.82,130500.0
2021-10-20 14:05:00,170.85,170.96,170.84,170.95,147160.0,170.85,170.96,170.84,170.95,147160.0
2021-10-20 14:10:00,170.87,170.9,170.75,170.87,122360.0,170.87,170.9,170.75,170.87,122360.0
2021-10-20 14:15:00,170.9,170.97,170.83,170.85,57300.0,170.9,170.97,170.83,170.85,57300.0
2021-10-20 14:20:00,170.82,170.82,170.5,170.52,147360.0,170.82,170.82,170.5,170.52,147360.0
2021-10-20 14:25:00,170.56,170.7,170.56,170.7,69520.0,170.56,170.7,170.56,170.7,69520.0
2021-10-20 14:30:00,170.69,170.7,170.58,170.63,54240.0,170.69,170.7,170.58,170.63,54240.0
2021-10-20 14:35:00,170.65,170.69,170.57,170.69,64000.0,170.65,170.69,170.57,170.69,64000.0
2021-10-20 14:40:00,170.69,170.88,170.69,170.86,90560.0,170.69,170.88,170.69,170.86,90560.0
2021-10-20 14:45:00,170.88,170.92,170.72,170.76,110040.0,170.88,170.92,170.72,170.76,110040.0
2021-10-20 14:50:00,170.76,170.83,170.66,170.74,93300.0,170.76,170.83,170.66,170.74,93300.0
2021-10-20 14:55:00,170.78,170.95,170.78,170.85,89420.0,170.78,170.95,170.78,170.85,89420.0
2021-10-20 15:00:00,170.86,170.95,170.86,170.86,38860.0,170.86,170.95,170.86,170.86,38860.0
2021-10-20 15:05:00,170.86,171.17,170.86,171.13,152680.0,170.86,171.17,170.86,171.13,152680.0
2021-10-20 15:10:00,171.15,171.23,171.06,171.13,135240.0,171.15,171.23,171.06,171.13,135240.0
2021-10-20 15:15:00,171.14,171.2,170.99,171.08,138880.0,171.14,171.2,170.99,171.08,138880.0
2021-10-20 15:20:00,171.07,171.15,170.96,171.15,87000.0,171.07,171.15,170.96,171.15,87000.0
2021-10-20 15:25:00,171.15,171.2,170.97,170.98,110240.0,171.15,171.2,170.97,170.98,110240.0
2021-10-20 15:30:00,170.97,170.97,170.76,170.84,149420.0,170.97,170.97,170.76,170.84,149420.0
2021-10-20 15:35:00,170.83,170.83,170.77,170.78,83200.0,170.83,170.83,170.77,170.78,83200.0
2021-10-20 15:40:00,170.79,170.96,170.79,170.94,183740.0,170.79,170.96,170.79,170.94,183740.0
2021-10-20 15:45:00,170.94,171.04,170.92,170.93,147980.0,170.94,171.04,170.92,170.93,147980.0
2021-10-20 15:50:00,170.93,170.96,170.72,170.72,434060.0,170.93,170.96,170.72,170.72,434060.0
2021-10-20 15:55:00,170.76,170.82,170.45,170.74,1016380.0,170.76,170.82,170.45,170.74,1016380.0
2021-10-21 09:30:00,170.71,170.9,170.15,170.76,965320.0,170.71,170.9,170.15,170.76,965320.0
2021-10-21 09:35:00,170.71,171.05,170.64,170.75,357940.0,170.71,171.05,170.64,170.75,357940.0
2021-10-21 09:40:00,170.71,170.93,170.51,170.89,343800.0,170.71,170.93,170.51,170.89,343800.0
2021-10-21 09:45:00,170.93,171.19,170.77,171.17,349960.0,170.93,171.19,170.77,171.17,349960.0
2021-10-21 09:50:00,171.21,171.72,171.18,171.53,620900.0,171.21,171.72,171.18,171.53,620900.0
2021-10-21 09:55:00,171.57,171.65,171.03,171.22,431960.0,171.57,171.65,171.03,171.22,431960.0
2021-10-21 10:00:00,171.23,171.23,170.76,170.97,334420.0,171.23,171.23,170.76,170.97,334420.0
2021-10-21 10:05:00,170.95,171.34,170.91,171.24,309280.0,170.95,171.34,170.91,171.24,309280.0
2021-10-21 10:10:00,171.21,171.22,170.88,171.03,204000.0,171.21,171.22,170.88,171.03,204000.0
2021-10-21 10:15:00,171.03,171.03,170.88,170.95,113500.0,171.03,171.03,170.88,170.95,113500.0
2021-10-21 10:20:00,170.98,171.2,170.83,171.1,139700.0,170.98,171.2,170.83,171.1,139700.0
2021-10-21 10:25:00,171.1,171.35,171.05,171.35,158260.0,171.1,171.35,171.05,171.35,158260.0
2021-10-21 10:30:00,171.41,171.41,171.27,171.39,166900.0,171.41,171.41,171.27,171.39,166900.0
2021-10-21 10:35:00,171.41,171.57,171.27,171.56,141520.0,171.41,171.57,171.27,171.56,141520.0
2021-10-21 10:40:00,171.59,171.82,171.54,171.82,218680.0,171.59,171.82,171.54,171.82,218680.0
2021-10-21 10:45:00,171.82,171.87,171.73,171.73,201660.0,171.82,171.87,171.73,171.73,201660.0
2021-10-21 10:50:00,171.74,171.76,171.59,171.63,249440.0,171.74,171.76,171.59,171.63,249440.0
2021-10-21 10:55:00,171.64,171.7,171.61,171.61,82700.0,171.64,171.7,171.61,171.61,82700.0
2021-10-21 11:00:00,171.66,172.01,171.66,171.91,173960.0,171.66,172.01,171.66,171.91,173960.0
2021-10-21 11:05:00,171.9,171.9,171.69,171.74,193340.0,171.9,171.9,171.69,171.74,193340.0
2021-10-21 11:10:00,171.7,171.78,171.62,171.68,89820.0,171.7,171.78,171.62,171.68,89820.0
2021-10-21 11:15:00,171.64,171.67,171.39,171.46,155320.0,171.64,171.67,171.39,171.46,155320.0
2021-10-21 11:20:00,171.45,171.64,171.44,171.58,214960.0,171.45,171.64,171.44,171.58,214960.0
2021-10-21 11:25:00,171.6,171.75,171.51,171.51,178740.0,171.6,171.75,171.51,171.51,178740.0
2021-10-21 11:30:00,171.48,171.57,171.41,171.43,131260.0,171.48,171.57,171.41,171.43,131260.0
2021-10-21 11:35:00,171.4,171.68,171.39,171.68,109540.0,171.4,171.68,171.39,171.68,109540.0
2021-10-21 11:40:00,171.66,171.73,171.32,171.43,319060.0,171.66,171.73,171.32,171.43,319060.0
2021-10-21 11:45:00,171.45,171.51,171.3,171.45,97080.0,171.45,171.51,171.3,171.45,97080.0
2021-10-21 11:50:00,171.4,171.44,171.14,171.16,218180.0,171.4,171.44,171.14,171.16,218180.0
2021-10-21 11:55:00,171.18,171.32,171.18,171.25,133760.0,171.18,171.32,171.18,171.25,133760.0
2021-10-21 12:00:00,171.22,171.38,171.22,171.3,154100.0,171.22,171.38,171.22,171.3,154100.0
2021-10-21 12:05:00,171.3,171.34,170.96,171.21,239520.0,171.3,171.34,170.96,171.21,239520.0
2021-10-21 12:10:00,171.21,171.5,171.21,171.5,101880.0,171.21,171.5,171.21,171.5,101880.0
2021-10-21 12:15:00,171.52,171.52,171.33,171.45,82680.0,171.52,171.52,171.33,171.45,82680.0
2021-10-21 12:20:00,171.42,171.48,171.39,171.44,52440.0,171.42,171.48,171.39,171.44,52440.0
2021-10-21 12:25:00,171.42,171.44,171.37,171.42,35040.0,171.42,171.44,171.37,171.42,35040.0
2021-10-21 12:30:00,171.44,171.52,171.33,171.42,67540.0,171.44,171.52,171.33,171.42,67540.0
2021-10-21 12:35:00,171.4,171.4,171.29,171.35,67000.0,171.4,171.4,171.29,171.35,67000.0
2021-10-21 12:40:00,171.35,171.47,171.33,171.47,88040.0,171.35,171.47,171.33,171.47,88040.0
2021-10-21 12:45:00,171.45,171.55,171.45,171.55,63080.0,171.45,171.55,171.45,171.55,63080.0
2021-10-21 12:50:00,171.51,171.66,171.48,171.66,74660.0,171.51,171.66,171.48,171.66,74660.0
2021-10-21 12:55:00,171.64,171.84,171.64,171.73,165180.0,171.64,171.84,171.64,171.73,165180.0
2021-10-21 13:00:00,171.74,171.78,171.68,171.71,122800.0,171.74,171.78,171.68,171.71,122800.0
2021-10-21 13:05:00,171.73,171.9,171.72,171.87,96880.0,171.73,171.9,171.72,171.87,96880.0
2021-10-21 13:10:00,171.9,171.91,171.7,171.74,109360.0,171.9,171.91,171.7,171.74,109360.0
2021-10-21 13:15:00,171.73,171.76,171.66,171.74,84960.0,171.73,171.76,171.66,171.74,84960.0
2021-10-21 13:20:00,171.73,171.82,171.72,171.8,58340.0,171.73,171.82,171.72,171.8,58340.0
2021-10-21 13:25:00,171.81,171.87,171.77,171.87,68100.0,171.81,171.87,171.77,171.87,68100.0
2021-10-21 13:30:00,171.88,171.92,171.85,171.89,127100.0,171.88,171.92,171.85,171.89,127100.0
2021-10-21 13:35:00,171.88,171.92,171.85,171.88,69160.0,171.88,171.92,171.85,171.88,69160.0
2021-10-21 13:40:00,171.87,171.94,171.8,171.8,123380.0,171.87,171.94,171.8,171.8,123380.0
2021-10-21 13:45:00,171.82,171.86,171.73,171.84,110480.0,171.82,171.86,171.73,171.84,110480.0
2021-10-21 13:50:00,171.81,171.81,171.53,171.54,243420.0,171.81,171.81,171.53,171.54,243420.0
2021-10-21 13:55:00,171.56,171.65,171.48,171.54,95280.0,171.56,171.65,171.48,171.54,95280.0
2021-10-21 14:00:00,171.55,171.68,171.53,171.56,44500.0,171.55,171.68,171.53,171.56,44500.0
2021-10-21 14:05:00,171.58,171.6,171.51,171.55,44980.0,171.58,171.6,171.51,171.55,44980.0
2021-10-21 14:10:00,171.54,171.54,171.45,171.45,49720.0,171.54,171.54,171.45,171.45,49720.0
2021-10-21 14:15:00,171.47,171.61,171.47,171.59,41380.0,171.47,171.61,171.47,171.59,41380.0
2021-10-21 14:20:00,171.61,171.64,171.52,171.64,40680.0,171.61,171.64,171.52,171.64,40680.0
2021-10-21 14:25:00,171.61,171.7,171.61,171.66,45960.0,171.61,171.7,171.61,171.66,45960.0
2021-10-21 14:30:00,171.67,171.78,171.67,171.77,76500.0,171.67,171.78,171.67,171.77,76500.0
2021-10-21 14:35:00,171.73,171.77,171.71,171.71,37960.0,171.73,171.77,171.71,171.71,37960.0
2021-10-21 14:40:00,171.76,171.77,171.71,171.76,28600.0,171.76,171.77,171.71,171.76,28600.0
2021-10-21 14:45:00,171.77,171.86,171.74,171.86,50000.0,171.77,171.86,171.74,171.86,50000.0
2021-10-21 14:50:00,171.86,171.87,171.82,171.85,59180.0,171.86,171.87,171.82,171.85,59180.0
2021-10-21 14:55:00,171.85,171.87,171.83,171.87,28380.0,171.85,171.87,171.83,171.87,28380.0
2021-10-21 15:00:00,171.9,172.0,171.85,171.9,179660.0,171.9,172.0,171.85,171.9,179660.0
2021-10-21 15:05:00,171.92,172.0,171.8,171.83,184860.0,171.92,172.0,171.8,171.83,184860.0
2021-10-21 15:10:00,171.84,171.89,171.78,171.89,146400.0,171.84,171.89,171.78,171.89,146400.0
2021-10-21 15:15:00,171.88,171.98,171.88,171.94,169820.0,171.88,171.98,171.88,171.94,169820.0
2021-10-21 15:20:00,171.92,171.96,171.9,171.95,82920.0,171.92,171.96,171.9,171.95,82920.0
2021-10-21 15:25:00,171.99,171.99,171.91,171.96,79300.0,171.99,171.99,171.91,171.96,79300.0
2021-10-21 15:30:00,171.99,172.0,171.83,171.88,172220.0,171.99,172.0,171.83,171.88,172220.0
2021-10-21 15:35:00,171.9,171.9,171.79,171.8,171880.0,171.9,171.9,171.79,171.8,171880.0
2021-10-21 15:40:00,171.81,171.81,171.71,171.77,142160.0,171.81,171.81,171.71,171.77,142160.0
2021-10-21 15:45:00,171.73,171.74,171.6,171.64,150760.0,171.73,171.74,171.6,171.64,150760.0
2021-10-21 15:50:00,171.65,171.65,171.35,171.45,293000.0,171.65,171.65,171.35,171.45,293000.0
2021-10-21 15:55:00,171.45,171.87,171.45,171.75,617140.0,171.45,171.87,171.45,171.75,617140.0
2021-10-22 09:30:00,171.06,171.35,170.9,171.16,817360.0,171.06,171.35,170.9,171.16,817360.0
2021-10-22 09:35:00,171.15,171.49,171.1,171.12,605560.0,171.15,171.49,171.1,171.12,605560.0
2021-10-22 09:40:00,171.14,171.16,170.91,170.91,248540.0,171.14,171.16,170.91,170.91,248540.0
2021-10-22 09:45:00,170.9,170.91,169.57,169.64,909580.0,170.9,170.91,169.57,169.64,909580.0
2021-10-22 09:50:00,169.73,170.02,169.48,169.95,754200.0,169.73,170.02,169.48,169.95,754200.0
2021-10-22 09:55:00,169.95,170.17,169.93,170.07,342500.0,169.95,170.17,169.93,170.07,342500.0
2021-10-22 10:00:00,170.04,170.04,169.66,169.73,334880.0,170.04,170.04,169.66,169.73,334880.0
2021-10-22 10:05:00,169.79,170.04,169.73,169.98,222940.0,169.79,170.04,169.73,169.98,222940.0
2021-10-22 10:10:00,169.97,169.97,169.6,169.83,206200.0,169.97,169.97,169.6,169.83,206200.0
2021-10-22 10:15:00,169.87,170.15,169.87,170.11,224940.0,169.87,170.15,169.87,170.11,224940.0
2021-10-22 10:20:00,170.16,170.2,170.05,170.1,231260.0,170.16,170.2,170.05,170.1,231260.0
2021-10-22 10:25:00,170.05,170.3,170.05,170.28,194160.0,170.05,170.3,170.05,170.28,194160.0
2021-10-22 10:30:00,170.24,170.25,169.75,169.82,234280.0,170.24,170.25,169.75,169.82,234280.0
2021-10-22 10:35:00,169.82,169.82,169.7,169.75,279700.0,169.82,169.82,169.7,169.75,279700.0
2021-10-22 10:40:00,169.72,169.85,169.7,169.82,316420.0,169.72,169.85,169.7,169.82,316420.0
2021-10-22 10:45:00,169.81,169.86,169.04,169.04,377940.0,169.81,169.86,169.04,169.04,377940.0
2021-10-22 10:50:00,169.06,169.06,168.65,168.69,536220.0,169.06,169.06,168.65,168.69,536220.0
2021-10-22 10:55:00,168.7,168.92,168.7,168.77,308520.0,168.7,168.92,168.7,168.77,308520.0
2021-10-22 11:00:00,168.74,169.15,168.73,169.1,336820.0,168.74,169.15,168.73,169.1,336820.0
2021-10-22 11:05:00,169.09,169.35,168.96,169.03,315160.0,169.09,169.35,168.96,169.03,315160.0
2021-10-22 11:10:00,169.0,169.05,168.83,168.93,219700.0,169.0,169.05,168.83,168.93,219700.0
2021-10-22 11:15:00,168.88,168.88,168.38,168.38,292280.0,168.88,168.88,168.38,168.38,292280.0
2021-10-22 11:20:00,168.38,168.38,167.95,167.95,508940.0,168.38,168.38,167.95,167.95,508940.0
2021-10-22 11:25:00,167.98,167.98,167.41,167.9,773800.0,167.98,167.98,167.41,167.9,773800.0
2021-10-22 11:30:00,167.84,167.95,167.63,167.72,355060.0,167.84,167.95,167.63,167.72,355060.0
2021-10-22 11:35:00,167.67,167.69,167.1,167.29,509340.0,167.67,167.69,167.1,167.29,509340.0
2021-10-22 11:40:00,167.3,167.52,167.19,167.39,376180.0,167.3,167.52,167.19,167.39,376180.0
2021-10-22 11:45:00,167.44,167.54,166.85,167.01,593000.0,167.44,167.54,166.85,167.01,593000.0
2021-10-22 11:50:00,167.02,167.39,166.99,167.35,174960.0,167.02,167.39,166.99,167.35,174960.0
2021-10-22 11:55:00,167.37,167.61,167.35,167.5,368260.0,167.37,167.61,167.35,167.5,368260.0
2021-10-22 12:00:00,167.5,167.57,167.2,167.35,394600.0,167.5,167.57,167.2,167.35,394600.0
2021-10-22 12:05:00,167.39,167.43,167.27,167.35,180320.0,167.39,167.43,167.27,167.35,180320.0
2021-10-22 12:10:00,167.33,167.42,167.1,167.42,188540.0,167.33,167.42,167.1,167.42,188540.0
2021-10-22 12:15:00,167.38,167.42,167.23,167.29,130380.0,167.38,167.42,167.23,167.29,130380.0
2021-10-22 12:20:00,167.29,167.3,166.98,166.98,176360.0,167.29,167.3,166.98,166.98,176360.0
2021-10-22 12:25:00,167.01,167.31,167.01,167.31,197620.0,167.01,167.31,167.01,167.31,197620.0
2021-10-22 12:30:00,167.34,167.54,167.3,167.52,249900.0,167.34,167.54,167.3,167.52,249900.0
2021-10-22 12:35:00,167.5,167.98,167.5,167.96,354600.0,167.5,167.98,167.5,167.96,354600.0
2021-10-22 12:40:00,167.97,168.21,167.95,168.07,290840.0,167.97,168.21,167.95,168.07,290840.0
2021-10-22 12:45:00,168.04,168.36,168.04,168.23,242260.0,168.04,168.36,168.04,168.23,242260.0
2021-10-22 12:50:00,168.27,168.34,167.92,168.05,277520.0,168.27,168.34,167.92,168.05,277520.0
2021-10-22 12:55:00,168.06,168.06,167.65,167.67,127680.0,168.06,168.06,167.65,167.67,127680.0
2021-10-22 13:00:00,167.67,167.74,167.55,167.62,193620.0,167.67,167.74,167.55,167.62,193620.0
2021-10-22 13:05:00,167.63,167.83,167.58,167.82,160520.0,167.63,167.83,167.58,167.82,160520.0
2021-10-22 13:10:00,167.83,167.92,167.73,167.81,205540.0,167.83,167.92,167.73,167.81,205540.0
2021-10-22 13:15:00,167.81,167.9,167.78,167.85,84160.0,167.81,167.9,167.78,167.85,84160.0
2021-10-22 13:20:00,167.81,167.97,167.73,167.74,226680.0,167.81,167.97,167.73,167.74,226680.0
2021-10-22 13:25:00,167.73,167.82,167.44,167.46,231980.0,167.73,167.82,167.44,167.46,231980.0
2021-10-22 13:30:00,167.36,167.54,167.26,167.45,298680.0,167.36,167.54,167.26,167.45,298680.0
2021-10-22 13:35:00,167.48,167.63,167.48,167.6,142060.0,167.48,167.63,167.48,167.6,142060.0
2021-10-22 13:40:00,167.56,167.65,167.38,167.38,102980.0,167.56,167.65,167.38,167.38,102980.0
2021-10-22 13:45:00,167.38,167.38,167.14,167.17,186780.0,167.38,167.38,167.14,167.17,186780.0
2021-10-22 13:50:00,167.18,167.38,167.18,167.21,186780.0,167.18,167.38,167.18,167.21,186780.0
2021-10-22 13:55:00,167.26,167.26,167.07,167.12,136060.0,167.26,167.26,167.07,167.12,136060.0
2021-10-22 14:00:00,167.14,167.4,167.09,167.4,159940.0,167.14,167.4,167.09,167.4,159940.0
2021-10-22 14:05:00,167.38,167.61,167.37,167.52,254380.0,167.38,167.61,167.37,167.52,254380.0
2021-10-22 14:10:00,167.57,167.73,167.54,167.69,113900.0,167.57,167.73,167.54,167.69,113900.0
2021-10-22 14:15:00,167.66,167.71,167.52,167.58,108300.0,167.66,167.71,167.52,167.58,108300.0
2021-10-22 14:20:00,167.67,167.69,167.5,167.5,146640.0,167.67,167.69,167.5,167.5,146640.0
2021-10-22 14:25:00,167.57,167.59,167.42,167.43,102200.0,167.57,167.59,167.42,167.43,102200.0
2021-10-22 14:30:00,167.4,167.87,167.4,167.85,246420.0,167.4,167.87,167.4,167.85,246420.0
2021-10-22 14:35:00,167.88,168.0,167.75,167.79,149400.0,167.88,168.0,167.75,167.79,149400.0
2021-10-22 14:40:00,167.76,167.82,167.7,167.79,97540.0,167.76,167.82,167.7,167.79,97540.0
2021-10-22 14:45:00,167.78,167.78,167.64,167.67,109340.0,167.78,167.78,167.64,167.67,109340.0
2021-10-22 14:50:00,167.63,167.63,167.35,167.4,170600.0,167.63,167.63,167.35,167.4,170600.0
2021-10-22 14:55:00,167.41,167.41,167.34,167.34,107820.0,167.41,167.41,167.34,167.34,107820.0
2021-10-22 15:00:00,167.3,167.33,167.1,167.12,135540.0,167.3,167.33,167.1,167.12,135540.0
2021-10-22 15:05:00,167.1,167.17,167.0,167.09,353500.0,167.1,167.17,167.0,167.09,353500.0
2021-10-22 15:10:00,167.08,167.24,166.99,167.2,251440.0,167.08,167.24,166.99,167.2,251440.0
2021-10-22 15:15:00,167.25,167.33,167.09,167.11,195400.0,167.25,167.33,167.09,167.11,195400.0
2021-10-22 15:20:00,167.1,167.25,167.07,167.15,155020.0,167.1,167.25,167.07,167.15,155020.0
2021-10-22 15:25:00,167.18,167.19,166.87,166.87,281080.0,167.18,167.19,166.87,166.87,281080.0
2021-10-22 15:30:00,166.9,167.31,166.9,167.26,302240.0,166.9,167.31,166.9,167.26,302240.0
2021-10-22 15:35:00,167.26,167.26,167.05,167.05,150160.0,167.26,167.26,167.05,167.05,150160.0
2021-10-22 15:40:00,167.05,167.08,166.89,166.89,341280.0,167.05,167.08,166.89,166.89,341280.0
2021-10-22 15:45:00,166.88,166.93,166.57,166.66,661520.0,166.88,166.93,166.57,166.66,661520.0
2021-10-22 15:50:00,166.76,166.96,166.63,166.95,627900.0,166.76,166.96,166.63,166.95,627900.0
2021-10-22 15:55:00,166.93,167.04,166.73,166.78,964860.0,166.93,167.04,166.73,166.78,964860.0
2021-10-25 09:30:00,166.75,167.39,166.75,167.04,1514320.0,166.75,167.39,166.75,167.04,1514320.0
2021-10-25 09:35:00,167.12,167.19,165.48,165.49,1052500.0,167.12,167.19,165.48,165.49,1052500.0
2021-10-25 09:40:00,165.5,165.93,164.89,165.75,1044780.0,165.5,165.93,164.89,165.75,1044780.0
2021-10-25 09:45:00,165.75,165.86,165.45,165.82,570460.0,165.75,165.86,165.45,165.82,570460.0
2021-10-25 09:50:00,165.73,166.1,165.51,165.65,369340.0,165.73,166.1,165.51,165.65,369340.0
2021-10-25 09:55:00,165.75,166.0,165.75,165.95,289240.0,165.75,166.0,165.75,165.95,289240.0
2021-10-25 10:00:00,165.9,166.13,165.84,165.95,323920.0,165.9,166.13,165.84,165.95,323920.0
2021-10-25 10:05:00,165.97,166.03,165.85,165.98,137120.0,165.97,166.03,165.85,165.98,137120.0
2021-10-25 10:10:00,165.99,166.18,165.93,166.16,215940.0,165.99,166.18,165.93,166.16,215940.0
2021-10-25 10:15:00,166.19,166.2,165.85,165.95,159080.0,166.19,166.2,165.85,165.95,159080.0
2021-10-25 10:20:00,165.94,166.03,165.35,165.35,600420.0,165.94,166.03,165.35,165.35,600420.0
2021-10-25 10:25:00,165.39,165.58,165.32,165.55,154480.0,165.39,165.58,165.32,165.55,154480.0
2021-10-25 10:30:00,165.55,165.59,165.4,165.45,117760.0,165.55,165.59,165.4,165.45,117760.0
2021-10-25 10:35:00,165.42,165.48,165.27,165.39,112440.0,165.42,165.48,165.27,165.39,112440.0
2021-10-25 10:40:00,165.41,165.41,165.18,165.27,301180.0,165.41,165.41,165.18,165.27,301180.0
2021-10-25 10:45:00,165.37,165.37,165.16,165.29,114640.0,165.37,165.37,165.16,165.29,114640.0
2021-10-25 10:50:00,165.26,165.48,165.25,165.46,168260.0,165.26,165.48,165.25,165.46,168260.0
2021-10-25 10:55:00,165.45,165.57,165.43,165.54,118560.0,165.45,165.57,165.43,165.54,118560.0
2021-10-25 11:00:00,165.53,165.6,165.35,165.45,131560.0,165.53,165.6,165.35,165.45,131560.0
2021-10-25 11:05:00,165.47,165.6,165.43,165.53,180180.0,165.47,165.6,165.43,165.53,180180.0
2021-10-25 11:10:00,165.53,165.56,165.39,165.51,184540.0,165.53,165.56,165.39,165.51,184540.0
2021-10-25 11:15:00,165.51,165.52,165.31,165.39,107800.0,165.51,165.52,165.31,165.39,107800.0
2021-10-25 11:20:00,165.37,165.49,165.33,165.37,151180.0,165.37,165.49,165.33,165.37,151180.0
2021-10-25 11:25:00,165.36,165.38,165.26,165.3,145740.0,165.36,165.38,165.26,165.3,145740.0
2021-10-25 11:30:00,165.27,165.28,165.0,165.01,263700.0,165.27,165.28,165.0,165.01,263700.0
2021-10-25 11:35:00,165.02,165.03,164.91,165.01,276040.0,165.02,165.03,164.91,165.01,276040.0
2021-10-25 11:40:00,165.02,165.18,165.0,165.06,123880.0,165.02,165.18,165.0,165.06,123880.0
2021-10-25 11:45:00,165.07,165.22,165.05,165.07,134640.0,165.07,165.22,165.05,165.07,134640.0
2021-10-25 11:50:00,165.09,165.28,165.09,165.24,153380.0,165.09,165.28,165.09,165.24,153380.0
2021-10-25 11:55:00,165.21,165.35,165.21,165.34,106160.0,165.21,165.35,165.21,165.34,106160.0
2021-10-25 12:00:00,165.36,165.6,165.35,165.6,184880.0,165.36,165.6,165.35,165.6,184880.0
2021-10-25 12:05:00,165.6,165.79,165.58,165.7,167040.0,165.6,165.79,165.58,165.7,167040.0
2021-10-25 12:10:00,165.71,165.71,165.58,165.66,76480.0,165.71,165.71,165.58,165.66,76480.0
2021-10-25 12:15:00,165.65,165.73,165.58,165.7,127700.0,165.65,165.73,165.58,165.7,127700.0
2021-10-25 12:20:00,165.71,165.72,165.57,165.64,121880.0,165.71,165.72,165.57,165.64,121880.0
2021-10-25 12:25:00,165.64,165.75,165.54,165.65,71140.0,165.64,165.75,165.54,165.65,71140.0
2021-10-25 12:30:00,165.67,165.73,165.67,165.68,77560.0,165.67,165.73,165.67,165.68,77560.0
2021-10-25 12:35:00,165.7,165.95,165.7,165.95,86540.0,165.7,165.95,165.7,165.95,86540.0
2021-10-25 12:40:00,165.98,166.37,165.96,166.35,204740.0,165.98,166.37,165.96,166.35,204740.0
2021-10-25 12:45:00,166.34,166.7,166.34,166.62,281620.0,166.34,166.7,166.34,166.62,281620.0
2021-10-25 12:50:00,166.59,166.68,166.47,166.5,307100.0,166.59,166.68,166.47,166.5,307100.0
2021-10-25 12:55:00,166.45,166.48,166.28,166.34,231900.0,166.45,166.48,166.28,166.34,231900.0
2021-10-25 13:00:00,166.31,166.44,166.3,166.33,78240.0,166.31,166.44,166.3,166.33,78240.0
2021-10-25 13:05:00,166.31,166.44,166.29,166.39,88000.0,166.31,166.44,166.29,166.39,88000.0
2021-10-25 13:10:00,166.35,166.47,166.32,166.44,36080.0,166.35,166.47,166.32,166.44,36080.0
2021-10-25 13:15:00,166.45,166.48,166.36,166.39,37000.0,166.45,166.48,166.36,166.39,37000.0
2021-10-25 13:20:00,166.39,166.39,166.22,166.24,62000.0,166.39,166.39,166.22,166.24,62000.0
2021-10-25 13:25:00,166.24,166.31,166.24,166.26,27560.0,166.24,166.31,166.24,166.26,27560.0
2021-10-25 13:30:00,166.27,166.32,166.18,166.2,34680.0,166.27,166.32,166.18,166.2,34680.0
2021-10-25 13:35:00,166.17,166.21,166.17,166.2,31160.0,166.17,166.21,166.17,166.2,31160.0
2021-10-25 13:40:00,166.21,166.3,166.2,166.3,52760.0,166.21,166.3,166.2,166.3,52760.0
2021-10-25 13:45:00,166.26,166.27,166.14,166.17,77780.0,166.26,166.27,166.14,166.17,77780.0
2021-10-25 13:50:00,166.13,166.19,166.12,166.15,99980.0,166.13,166.19,166.12,166.15,99980.0
2021-10-25 13:55:00,166.17,166.18,166.07,166.07,107680.0,166.17,166.18,166.07,166.07,107680.0
2021-10-25 14:00:00,166.03,166.05,165.94,165.96,178540.0,166.03,166.05,165.94,165.96,178540.0
2021-10-25 14:05:00,165.96,166.32,165.96,166.28,132780.0,165.96,166.32,165.96,166.28,132780.0
2021-10-25 14:10:00,166.31,166.39,166.18,166.39,164840.0,166.31,166.39,166.18,166.39,164840.0
2021-10-25 14:15:00,166.36,166.38,166.21,166.28,130280.0,166.36,166.38,166.21,166.28,130280.0
2021-10-25 14:20:00,166.31,166.39,166.3,166.37,93440.0,166.31,166.39,166.3,166.37,93440.0
2021-10-25 14:25:00,166.4,166.55,166.4,166.55,123380.0,166.4,166.55,166.4,166.55,123380.0
2021-10-25 14:30:00,166.59,166.67,166.52,166.63,85320.0,166.59,166.67,166.52,166.63,85320.0
2021-10-25 14:35:00,166.58,166.65,166.43,166.45,160040.0,166.58,166.65,166.43,166.45,160040.0
2021-10-25 14:40:00,166.43,166.53,166.29,166.32,199220.0,166.43,166.53,166.29,166.32,199220.0
2021-10-25 14:45:00,166.29,166.38,166.24,166.36,152380.0,166.29,166.38,166.24,166.36,152380.0
2021-10-25 14:50:00,166.39,166.5,166.35,166.5,90440.0,166.39,166.5,166.35,166.5,90440.0
2021-10-25 14:55:00,166.49,166.49,166.28,166.32,107380.0,166.49,166.49,166.28,166.32,107380.0
2021-10-25 15:00:00,166.33,166.39,166.2,166.23,150960.0,166.33,166.39,166.2,166.23,150960.0
2021-10-25 15:05:00,166.21,166.23,165.96,166.1,213940.0,166.21,166.23,165.96,166.1,213940.0
2021-10-25 15:10:00,166.16,166.18,166.06,166.17,149120.0,166.16,166.18,166.06,166.17,149120.0
2021-10-25 15:15:00,166.2,166.29,166.17,166.18,111940.0,166.2,166.29,166.17,166.18,111940.0
2021-10-25 15:20:00,166.14,166.18,166.02,166.03,123880.0,166.14,166.18,166.02,166.03,123880.0
2021-10-25 15:25:00,166.08,166.08,165.91,166.0,146320.0,166.08,166.08,165.91,166.0,146320.0
2021-10-25 15:30:00,166.05,166.05,165.88,165.96,126160.0,166.05,166.05,165.88,165.96,126160.0
2021-10-25 15:35:00,165.94,165.99,165.79,165.84,233740.0,165.94,165.99,165.79,165.84,233740.0
2021-10-25 15:40:00,165.86,165.87,165.66,165.79,141640.0,165.86,165.87,165.66,165.79,141640.0
2021-10-25 15:45:00,165.79,165.85,165.63,165.64,217680.0,165.79,165.85,165.63,165.64,217680.0
2021-10-25 15:50:00,165.62,165.78,165.55,165.78,352480.0,165.62,165.78,165.55,165.78,352480.0
2021-10-25 15:55:00,165.78,166.13,165.62,166.12,836820.0,165.78,166.13,165.62,166.12,836820.0
2021-10-26 09:30:00,167.5,168.99,167.2,168.72,1758960.0,167.5,168.99,167.2,168.72,1758960.0
2021-10-26 09:35:00,168.75,170.34,168.6,170.26,1482080.0,168.75,170.34,168.6,170.26,1482080.0
2021-10-26 09:40:00,170.22,170.3,169.64,170.05,1095000.0,170.22,170.3,169.64,170.05,1095000.0
2021-10-26 09:45:00,170.09,170.18,169.83,170.0,642540.0,170.09,170.18,169.83,170.0,642540.0
2021-10-26 09:50:00,169.96,170.0,169.64,169.7,478720.0,169.96,170.0,169.64,169.7,478720.0
2021-10-26 09:55:00,169.7,169.75,169.46,169.63,408040.0,169.7,169.75,169.46,169.63,408040.0
2021-10-26 10:00:00,169.66,170.21,169.66,170.08,503320.0,169.66,170.21,169.66,170.08,503320.0
2021-10-26 10:05:00,170.08,170.15,169.93,169.96,212360.0,170.08,170.15,169.93,169.96,212360.0
2021-10-26 10:10:00,169.96,170.33,169.96,170.26,502180.0,169.96,170.33,169.96,170.26,502180.0
2021-10-26 10:15:00,170.28,170.3,170.04,170.25,345660.0,170.28,170.3,170.04,170.25,345660.0
2021-10-26 10:20:00,170.2,170.72,170.2,170.43,668480.0,170.2,170.72,170.2,170.43,668480.0
2021-10-26 10:25:00,170.45,170.58,170.3,170.49,319060.0,170.45,170.58,170.3,170.49,319060.0
2021-10-26 10:30:00,170.49,170.64,170.31,170.45,283100.0,170.49,170.64,170.31,170.45,283100.0
2021-10-26 10:35:00,170.5,170.6,170.33,170.48,258980.0,170.5,170.6,170.33,170.48,258980.0
2021-10-26 10:40:00,170.5,170.55,170.31,170.4,250060.0,170.5,170.55,170.31,170.4,250060.0
2021-10-26 10:45:00,170.4,170.71,170.37,170.67,260680.0,170.4,170.71,170.37,170.67,260680.0
2021-10-26 10:50:00,170.55,170.81,170.52,170.67,203860.0,170.55,170.81,170.52,170.67,203860.0
2021-10-26 10:55:00,170.67,170.67,170.38,170.41,174520.0,170.67,170.67,170.38,170.41,174520.0
2021-10-26 11:00:00,170.45,170.65,170.22,170.29,184280.0,170.45,170.65,170.22,170.29,184280.0
2021-10-26 11:05:00,170.26,170.31,170.01,170.05,313600.0,170.26,170.31,170.01,170.05,313600.0
2021-10-26 11:10:00,170.09,170.31,170.07,170.14,217060.0,170.09,170.31,170.07,170.14,217060.0
2021-10-26 11:15:00,170.22,170.45,170.14,170.34,149800.0,170.22,170.45,170.14,170.34,149800.0
2021-10-26 11:20:00,170.35,170.48,170.33,170.36,202960.0,170.35,170.48,170.33,170.36,202960.0
2021-10-26 11:25:00,170.32,170.4,170.17,170.17,105080.0,170.32,170.4,170.17,170.17,105080.0
2021-10-26 11:30:00,170.28,170.31,169.65,169.7,323740.0,170.28,170.31,169.65,169.7,323740.0
2021-10-26 11:35:00,169.65,169.73,169.32,169.67,507860.0,169.65,169.73,169.32,169.67,507860.0
2021-10-26 11:40:00,169.64,169.99,169.59,169.79,198200.0,169.64,169.99,169.59,169.79,198200.0
2021-10-26 11:45:00,169.84,169.88,169.72,169.82,79040.0,169.84,169.88,169.72,169.82,79040.0
2021-10-26 11:50:00,169.8,169.8,169.36,169.58,181240.0,169.8,169.8,169.36,169.58,181240.0
2021-10-26 11:55:00,169.58,169.58,169.23,169.27,264900.0,169.58,169.58,169.23,169.27,264900.0
2021-10-26 12:00:00,169.21,169.32,169.05,169.05,231760.0,169.21,169.32,169.05,169.05,231760.0
2021-10-26 12:05:00,169.04,169.04,168.72,168.86,265180.0,169.04,169.04,168.72,168.86,265180.0
2021-10-26 12:10:00,168.86,169.33,168.86,169.28,169480.0,168.86,169.33,168.86,169.28,169480.0
2021-10-26 12:15:00,169.26,169.28,169.07,169.13,99000.0,169.26,169.28,169.07,169.13,99000.0
2021-10-26 12:20:00,169.09,169.09,168.97,169.05,184340.0,169.09,169.09,168.97,169.05,184340.0
2021-10-26 12:25:00,169.05,169.05,168.8,168.82,115300.0,169.05,169.05,168.8,168.82,115300.0
2021-10-26 12:30:00,168.81,169.07,168.75,169.01,92640.0,168.81,169.07,168.75,169.01,92640.0
2021-10-26 12:35:00,169.05,169.05,168.74,168.76,123920.0,169.05,169.05,168.74,168.76,123920.0
2021-10-26 12:40:00,168.7,168.7,168.09,168.23,320200.0,168.7,168.7,168.09,168.23,320200.0
2021-10-26 12:45:00,168.23,168.23,168.0,168.15,184600.0,168.23,168.23,168.0,168.15,184600.0
2021-10-26 12:50:00,168.11,168.23,167.85,167.85,149780.0,168.11,168.23,167.85,167.85,149780.0
2021-10-26 12:55:00,167.9,168.24,167.9,168.21,132620.0,167.9,168.24,167.9,168.21,132620.0
2021-10-26 13:00:00,168.21,168.29,168.1,168.22,113500.0,168.21,168.29,168.1,168.22,113500.0
2021-10-26 13:05:00,168.24,168.5,168.22,168.38,229900.0,168.24,168.5,168.22,168.38,229900.0
2021-10-26 13:10:00,168.37,168.41,168.0,168.21,192800.0,168.37,168.41,168.0,168.21,192800.0
2021-10-26 13:15:00,168.26,168.4,168.22,168.28,106180.0,168.26,168.4,168.22,168.28,106180.0
2021-10-26 13:20:00,168.33,168.41,168.1,168.29,58520.0,168.33,168.41,168.1,168.29,58520.0
2021-10-26 13:25:00,168.22,168.43,168.08,168.32,103680.0,168.22,168.43,168.08,168.32,103680.0
2021-10-26 13:30:00,168.25,168.65,168.25,168.65,216880.0,168.25,168.65,168.25,168.65,216880.0
2021-10-26 13:35:00,168.74,168.8,168.63,168.73,155780.0,168.74,168.8,168.63,168.73,155780.0
2021-10-26 13:40:00,168.76,168.76,168.26,168.31,104720.0,168.76,168.76,168.26,168.31,104720.0
2021-10-26 13:45:00,168.26,168.52,168.26,168.44,57920.0,168.26,168.52,168.26,168.44,57920.0
2021-10-26 13:50:00,168.4,168.59,168.4,168.56,45280.0,168.4,168.59,168.4,168.56,45280.0
2021-10-26 13:55:00,168.56,168.74,168.45,168.69,112200.0,168.56,168.74,168.45,168.69,112200.0
2021-10-26 14:00:00,168.68,169.04,168.68,168.94,266180.0,168.68,169.04,168.68,168.94,266180.0
2021-10-26 14:05:00,169.0,169.0,168.68,168.74,51580.0,169.0,169.0,168.68,168.74,51580.0
2021-10-26 14:10:00,168.74,168.9,168.62,168.9,146720.0,168.74,168.9,168.62,168.9,146720.0
2021-10-26 14:15:00,168.9,169.07,168.84,169.07,71880.0,168.9,169.07,168.84,169.07,71880.0
2021-10-26 14:20:00,169.06,169.15,168.97,169.13,62640.0,169.06,169.15,168.97,169.13,62640.0
2021-10-26 14:25:00,169.16,169.18,169.03,169.07,118420.0,169.16,169.18,169.03,169.07,118420.0
2021-10-26 14:30:00,169.09,169.19,169.04,169.15,115500.0,169.09,169.19,169.04,169.15,115500.0
2021-10-26 14:35:00,169.2,169.2,169.05,169.05,60720.0,169.2,169.2,169.05,169.05,60720.0
2021-10-26 14:40:00,169.04,169.04,168.74,168.74,132020.0,169.04,169.04,168.74,168.74,132020.0
2021-10-26 14:45:00,168.87,168.89,168.76,168.87,113800.0,168.87,168.89,168.76,168.87,113800.0
2021-10-26 14:50:00,168.86,168.89,168.78,168.78,76320.0,168.86,168.89,168.78,168.78,76320.0
2021-10-26 14:55:00,168.8,169.04,168.8,169.04,110580.0,168.8,169.04,168.8,169.04,110580.0
2021-10-26 15:00:00,169.06,169.23,168.89,169.23,103300.0,169.06,169.23,168.89,169.23,103300.0
2021-10-26 15:05:00,169.18,169.25,169.1,169.18,67300.0,169.18,169.25,169.1,169.18,67300.0
2021-10-26 15:10:00,169.21,169.22,169.05,169.1,109340.0,169.21,169.22,169.05,169.1,109340.0
2021-10-26 15:15:00,169.05,169.3,169.02,169.17,119380.0,169.05,169.3,169.02,169.17,119380.0
2021-10-26 15:20:00,169.2,169.26,169.02,169.16,142320.0,169.2,169.26,169.02,169.16,142320.0
2021-10-26 15:25:00,169.18,169.23,169.06,169.06,65320.0,169.18,169.23,169.06,169.06,65320.0
2021-10-26 15:30:00,169.07,169.27,169.01,169.22,163140.0,169.07,169.27,169.01,169.22,163140.0
2021-10-26 15:35:00,169.23,169.42,169.12,169.24,218840.0,169.23,169.42,169.12,169.24,218840.0
2021-10-26 15:40:00,169.31,169.38,169.15,169.32,177340.0,169.31,169.38,169.15,169.32,177340.0
2021-10-26 15:45:00,169.32,169.55,169.32,169.35,176460.0,169.32,169.55,169.32,169.35,176460.0
2021-10-26 15:50:00,169.35,169.35,168.8,168.95,408380.0,169.35,169.35,168.8,168.95,408380.0
2021-10-26 15:55:00,168.92,168.97,168.65,168.79,684480.0,168.92,168.97,168.65,168.79,684480.0
2021-10-27 09:30:00,169.41,169.85,169.26,169.38,916900.0,169.41,169.85,169.26,169.38,916900.0
2021-10-27 09:35:00,169.28,169.79,169.06,169.7,366320.0,169.28,169.79,169.06,169.7,366320.0
2021-10-27 09:40:00,169.7,170.57,169.7,170.46,531760.0,169.7,170.57,169.7,170.46,531760.0
2021-10-27 09:45:00,170.44,170.6,170.08,170.17,428740.0,170.44,170.6,170.08,170.17,428740.0
2021-10-27 09:50:00,170.16,170.34,169.91,170.22,225320.0,170.16,170.34,169.91,170.22,225320.0
2021-10-27 09:55:00,170.18,170.27,169.78,170.02,121640.0,170.18,170.27,169.78,170.02,121640.0
2021-10-27 10:00:00,170.04,170.04,168.94,169.04,348920.0,170.04,170.04,168.94,169.04,348920.0
2021-10-27 10:05:00,169.03,169.19,168.78,169.1,458220.0,169.03,169.19,168.78,169.1,458220.0
2021-10-27 10:10:00,169.1,169.23,168.85,168.85,181900.0,169.1,169.23,168.85,168.85,181900.0
2021-10-27 10:15:00,168.86,168.87,168.57,168.87,281980.0,168.86,168.87,168.57,168.87,281980.0
2021-10-27 10:20:00,168.84,169.33,168.8,169.31,204340.0,168.84,169.33,168.8,169.31,204340.0
2021-10-27 10:25:00,169.3,169.63,169.2,169.33,403140.0,169.3,169.63,169.2,169.33,403140.0
2021-10-27 10:30:00,169.4,169.46,169.07,169.36,249220.0,169.4,169.46,169.07,169.36,249220.0
2021-10-27 10:35:00,169.34,169.38,169.15,169.35,476900.0,169.34,169.38,169.15,169.35,476900.0
2021-10-27 10:40:00,169.35,169.53,169.23,169.34,259660.0,169.35,169.53,169.23,169.34,259660.0
2021-10-27 10:45:00,169.32,169.32,168.75,169.0,218060.0,169.32,169.32,168.75,169.0,218060.0
2021-10-27 10:50:00,169.0,169.48,168.98,169.48,147240.0,169.0,169.48,168.98,169.48,147240.0
2021-10-27 10:55:00,169.53,169.9,169.3,169.33,428020.0,169.53,169.9,169.3,169.33,428020.0
2021-10-27 11:00:00,169.26,169.51,169.26,169.51,135940.0,169.26,169.51,169.26,169.51,135940.0
2021-10-27 11:05:00,169.54,169.8,169.52,169.53,224260.0,169.54,169.8,169.52,169.53,224260.0
2021-10-27 11:10:00,169.55,169.83,169.55,169.63,165660.0,169.55,169.83,169.55,169.63,165660.0
2021-10-27 11:15:00,169.6,169.8,169.57,169.62,126040.0,169.6,169.8,169.57,169.62,126040.0
2021-10-27 11:20:00,169.68,169.72,169.43,169.43,170840.0,169.68,169.72,169.43,169.43,170840.0
2021-10-27 11:25:00,169.5,169.54,169.38,169.46,154760.0,169.5,169.54,169.38,169.46,154760.0
2021-10-27 11:30:00,169.4,169.56,169.4,169.51,197900.0,169.4,169.56,169.4,169.51,197900.0
2021-10-27 11:35:00,169.4,169.47,169.1,169.13,174340.0,169.4,169.47,169.1,169.13,174340.0
2021-10-27 11:40:00,169.13,169.16,169.05,169.12,176040.0,169.13,169.16,169.05,169.12,176040.0
2021-10-27 11:45:00,169.1,169.21,169.05,169.18,131520.0,169.1,169.21,169.05,169.18,131520.0
2021-10-27 11:50:00,169.21,169.21,168.95,168.97,137600.0,169.21,169.21,168.95,168.97,137600.0
2021-10-27 11:55:00,168.98,169.49,168.96,169.47,251740.0,168.98,169.49,168.96,169.47,251740.0
2021-10-27 12:00:00,169.44,169.71,169.44,169.68,109820.0,169.44,169.71,169.44,169.68,109820.0
2021-10-27 12:05:00,169.58,169.74,169.46,169.48,377220.0,169.58,169.74,169.46,169.48,377220.0
2021-10-27 12:10:00,169.53,169.78,169.52,169.78,83000.0,169.53,169.78,169.52,169.78,83000.0
2021-10-27 12:15:00,169.77,170.05,169.77,169.83,281060.0,169.77,170.05,169.77,169.83,281060.0
2021-10-27 12:20:00,169.86,169.86,169.73,169.78,66580.0,169.86,169.86,169.73,169.78,66580.0
2021-10-27 12:25:00,169.81,169.99,169.79,169.9,111320.0,169.81,169.99,169.79,169.9,111320.0
2021-10-27 12:30:00,169.92,170.05,169.84,169.95,110440.0,169.92,170.05,169.84,169.95,110440.0
2021-10-27 12:35:00,169.96,170.22,169.96,170.1,140920.0,169.96,170.22,169.96,170.1,140920.0
2021-10-27 12:40:00,170.1,170.4,170.1,170.37,129160.0,170.1,170.4,170.1,170.37,129160.0
2021-10-27 12:45:00,170.39,170.45,170.19,170.36,240800.0,170.39,170.45,170.19,170.36,240800.0
2021-10-27 12:50:00,170.39,170.48,170.36,170.44,230140.0,170.39,170.48,170.36,170.44,230140.0
2021-10-27 12:55:00,170.47,170.92,170.46,170.73,524480.0,170.47,170.92,170.46,170.73,524480.0
2021-10-27 13:00:00,170.71,170.79,170.47,170.62,248380.0,170.71,170.79,170.47,170.62,248380.0
2021-10-27 13:05:00,170.59,171.08,170.59,170.9,354140.0,170.59,171.08,170.59,170.9,354140.0
2021-10-27 13:10:00,170.95,171.4,170.9,171.4,461380.0,170.95,171.4,170.9,171.4,461380.0
2021-10-27 13:15:00,171.39,171.45,171.28,171.44,280380.0,171.39,171.45,171.28,171.44,280380.0
2021-10-27 13:20:00,171.45,171.56,171.3,171.56,338720.0,171.45,171.56,171.3,171.56,338720.0
2021-10-27 13:25:00,171.58,171.85,171.5,171.62,724180.0,171.58,171.85,171.5,171.62,724180.0
2021-10-27 13:30:00,171.61,171.67,171.27,171.3,344700.0,171.61,171.67,171.27,171.3,344700.0
2021-10-27 13:35:00,171.3,171.5,171.3,171.4,290660.0,171.3,171.5,171.3,171.4,290660.0
2021-10-27 13:40:00,171.41,171.6,171.4,171.54,331980.0,171.41,171.6,171.4,171.54,331980.0
2021-10-27 13:45:00,171.54,171.57,171.28,171.29,182100.0,171.54,171.57,171.28,171.29,182100.0
2021-10-27 13:50:00,171.26,171.27,171.02,171.23,332320.0,171.26,171.27,171.02,171.23,332320.0
2021-10-27 13:55:00,171.26,171.46,171.23,171.3,204540.0,171.26,171.46,171.23,171.3,204540.0
2021-10-27 14:00:00,171.32,171.32,171.14,171.19,197420.0,171.32,171.32,171.14,171.19,197420.0
2021-10-27 14:05:00,171.23,171.4,171.23,171.39,272800.0,171.23,171.4,171.23,171.39,272800.0
2021-10-27 14:10:00,171.4,171.4,171.28,171.33,125380.0,171.4,171.4,171.28,171.33,125380.0
2021-10-27 14:15:00,171.36,171.36,171.17,171.28,108740.0,171.36,171.36,171.17,171.28,108740.0
2021-10-27 14:20:00,171.25,171.25,171.1,171.13,125800.0,171.25,171.25,171.1,171.13,125800.0
2021-10-27 14:25:00,171.12,171.16,170.94,170.94,124460.0,171.12,171.16,170.94,170.94,124460.0
2021-10-27 14:30:00,170.98,171.07,170.85,170.99,160980.0,170.98,171.07,170.85,170.99,160980.0
2021-10-27 14:35:00,170.98,171.08,170.91,171.07,150780.0,170.98,171.08,170.91,171.07,150780.0
2021-10-27 14:40:00,171.07,171.22,171.07,171.19,101440.0,171.07,171.22,171.07,171.19,101440.0
2021-10-27 14:45:00,171.2,171.25,171.11,171.11,121980.0,171.2,171.25,171.11,171.11,121980.0
2021-10-27 14:50:00,171.14,171.16,170.82,170.91,243480.0,171.14,171.16,170.82,170.91,243480.0
2021-10-27 14:55:00,170.91,170.91,170.45,170.49,306100.0,170.91,170.91,170.45,170.49,306100.0
2021-10-27 15:00:00,170.48,170.71,170.36,170.66,471960.0,170.48,170.71,170.36,170.66,471960.0
2021-10-27 15:05:00,170.66,170.71,170.58,170.58,75880.0,170.66,170.71,170.58,170.58,75880.0
2021-10-27 15:10:00,170.56,170.57,170.08,170.11,356260.0,170.56,170.57,170.08,170.11,356260.0
2021-10-27 15:15:00,170.15,170.29,169.76,169.76,326020.0,170.15,170.29,169.76,169.76,326020.0
2021-10-27 15:20:00,169.75,170.12,169.7,169.94,266800.0,169.75,170.12,169.7,169.94,266800.0
2021-10-27 15:25:00,169.9,170.19,169.88,170.11,201860.0,169.9,170.19,169.88,170.11,201860.0
2021-10-27 15:30:00,170.11,170.21,169.98,170.19,178580.0,170.11,170.21,169.98,170.19,178580.0
2021-10-27 15:35:00,170.15,170.35,170.0,170.35,155980.0,170.15,170.35,170.0,170.35,155980.0
2021-10-27 15:40:00,170.33,170.36,170.15,170.19,198560.0,170.33,170.36,170.15,170.19,198560.0
2021-10-27 15:45:00,170.23,170.23,169.95,169.95,215500.0,170.23,170.23,169.95,169.95,215500.0
2021-10-27 15:50:00,169.94,169.96,169.5,169.63,598720.0,169.94,169.96,169.5,169.63,598720.0
2021-10-27 15:55:00,169.63,169.75,169.45,169.67,902260.0,169.63,169.75,169.45,169.67,902260.0
2021-10-28 09:30:00,170.1,170.45,169.93,169.99,1356260.0,170.1,170.45,169.93,169.99,1356260.0
2021-10-28 09:35:00,170.04,170.12,169.32,169.56,699300.0,170.04,170.12,169.32,169.56,699300.0
2021-10-28 09:40:00,169.61,169.87,169.32,169.67,546420.0,169.61,169.87,169.32,169.67,546420.0
2021-10-28 09:45:00,169.71,170.29,169.67,169.67,571580.0,169.71,170.29,169.67,169.67,571580.0
2021-10-28 09:50:00,169.69,169.8,169.3,169.8,425680.0,169.69,169.8,169.3,169.8,425680.0
2021-10-28 09:55:00,169.83,169.95,169.59,169.89,394120.0,169.83,169.95,169.59,169.89,394120.0
2021-10-28 10:00:00,169.95,170.25,169.84,170.25,280660.0,169.95,170.25,169.84,170.25,280660.0
2021-10-28 10:05:00,170.23,170.7,170.12,170.57,562960.0,170.23,170.7,170.12,170.57,562960.0
2021-10-28 10:10:00,170.47,170.57,170.23,170.42,387880.0,170.47,170.57,170.23,170.42,387880.0
2021-10-28 10:15:00,170.43,170.53,170.25,170.5,178500.0,170.43,170.53,170.25,170.5,178500.0
2021-10-28 10:20:00,170.49,170.75,170.32,170.66,346880.0,170.49,170.75,170.32,170.66,346880.0
2021-10-28 10:25:00,170.64,171.15,170.58,171.15,584540.0,170.64,171.15,170.58,171.15,584540.0
2021-10-28 10:30:00,171.13,171.5,171.05,171.35,702660.0,171.13,171.5,171.05,171.35,702660.0
2021-10-28 10:35:00,171.37,171.7,171.3,171.7,418500.0,171.37,171.7,171.3,171.7,418500.0
2021-10-28 10:40:00,171.68,171.8,171.47,171.8,637240.0,171.68,171.8,171.47,171.8,637240.0
2021-10-28 10:45:00,171.77,172.2,171.77,172.0,804180.0,171.77,172.2,171.77,172.0,804180.0
2021-10-28 10:50:00,172.0,172.3,171.97,172.23,525040.0,172.0,172.3,171.97,172.23,525040.0
2021-10-28 10:55:00,172.23,172.26,171.57,171.74,612600.0,172.23,172.26,171.57,171.74,612600.0
2021-10-28 11:00:00,171.72,171.85,171.41,171.74,327700.0,171.72,171.85,171.41,171.74,327700.0
2021-10-28 11:05:00,171.68,171.87,171.56,171.82,329680.0,171.68,171.87,171.56,171.82,329680.0
2021-10-28 11:10:00,171.81,172.02,171.78,171.99,277740.0,171.81,172.02,171.78,171.99,277740.0
2021-10-28 11:15:00,171.98,172.24,171.95,172.21,164000.0,171.98,172.24,171.95,172.21,164000.0
2021-10-28 11:20:00,172.21,172.29,172.02,172.07,367120.0,172.21,172.29,172.02,172.07,367120.0
2021-10-28 11:25:00,172.05,172.25,171.89,172.22,519060.0,172.05,172.25,171.89,172.22,519060.0
2021-10-28 11:30:00,172.25,172.35,171.94,172.02,484360.0,172.25,172.35,171.94,172.02,484360.0
2021-10-28 11:35:00,171.98,172.3,171.98,172.24,274540.0,171.98,172.3,171.98,172.24,274540.0
2021-10-28 11:40:00,172.29,172.69,172.25,172.6,611840.0,172.29,172.69,172.25,172.6,611840.0
2021-10-28 11:45:00,172.62,172.9,172.5,172.63,868600.0,172.62,172.9,172.5,172.63,868600.0
2021-10-28 11:50:00,172.67,172.71,172.28,172.32,610060.0,172.67,172.71,172.28,172.32,610060.0
2021-10-28 11:55:00,172.35,172.62,172.31,172.57,410300.0,172.35,172.62,172.31,172.57,410300.0
2021-10-28 12:00:00,172.56,172.88,172.55,172.78,495540.0,172.56,172.88,172.55,172.78,495540.0
2021-10-28 12:05:00,172.81,173.27,172.78,173.23,829580.0,172.81,173.27,172.78,173.23,829580.0
2021-10-28 12:10:00,173.22,173.47,173.15,173.42,765580.0,173.22,173.47,173.15,173.42,765580.0
2021-10-28 12:15:00,173.4,173.77,173.37,173.7,881000.0,173.4,173.77,173.37,173.7,881000.0
2021-10-28 12:20:00,173.74,173.95,173.71,173.78,745580.0,173.74,173.95,173.71,173.78,745580.0
2021-10-28 12:25:00,173.8,173.91,173.73,173.75,449180.0,173.8,173.91,173.73,173.75,449180.0
2021-10-28 12:30:00,173.73,173.87,173.7,173.75,315720.0,173.73,173.87,173.7,173.75,315720.0
2021-10-28 12:35:00,173.72,173.8,173.53,173.64,447520.0,173.72,173.8,173.53,173.64,447520.0
2021-10-28 12:40:00,173.66,173.7,173.51,173.58,300540.0,173.66,173.7,173.51,173.58,300540.0
2021-10-28 12:45:00,173.56,173.71,173.42,173.58,497460.0,173.56,173.71,173.42,173.58,497460.0
2021-10-28 12:50:00,173.58,173.63,173.43,173.5,262800.0,173.58,173.63,173.43,173.5,262800.0
2021-10-28 12:55:00,173.5,173.5,172.77,172.96,731280.0,173.5,173.5,172.77,172.96,731280.0
2021-10-28 13:00:00,172.98,173.39,172.95,173.32,409780.0,172.98,173.39,172.95,173.32,409780.0
2021-10-28 13:05:00,173.31,173.44,173.25,173.39,215480.0,173.31,173.44,173.25,173.39,215480.0
2021-10-28 13:10:00,173.4,173.53,173.35,173.43,318980.0,173.4,173.53,173.35,173.43,318980.0
2021-10-28 13:15:00,173.42,173.54,173.35,173.4,233820.0,173.42,173.54,173.35,173.4,233820.0
2021-10-28 13:20:00,173.39,173.6,173.37,173.52,282460.0,173.39,173.6,173.37,173.52,282460.0
2021-10-28 13:25:00,173.56,173.71,173.55,173.65,216080.0,173.56,173.71,173.55,173.65,216080.0
2021-10-28 13:30:00,173.64,173.83,173.64,173.77,527340.0,173.64,173.83,173.64,173.77,527340.0
2021-10-28 13:35:00,173.79,173.89,173.74,173.87,378100.0,173.79,173.89,173.74,173.87,378100.0
2021-10-28 13:40:00,173.86,173.86,173.58,173.6,237960.0,173.86,173.86,173.58,173.6,237960.0
2021-10-28 13:45:00,173.58,173.64,173.27,173.38,340120.0,173.58,173.64,173.27,173.38,340120.0
2021-10-28 13:50:00,173.4,173.52,173.36,173.45,316240.0,173.4,173.52,173.36,173.45,316240.0
2021-10-28 13:55:00,173.45,173.58,173.37,173.58,305260.0,173.45,173.58,173.37,173.58,305260.0
2021-10-28 14:00:00,173.58,173.61,173.46,173.51,125420.0,173.58,173.61,173.46,173.51,125420.0
2021-10-28 14:05:00,173.5,173.62,173.47,173.51,129200.0,173.5,173.62,173.47,173.51,129200.0
2021-10-28 14:10:00,173.54,173.6,173.38,173.44,223140.0,173.54,173.6,173.38,173.44,223140.0
2021-10-28 14:15:00,173.48,173.58,173.39,173.53,278320.0,173.48,173.58,173.39,173.53,278320.0
2021-10-28 14:20:00,173.55,173.62,173.49,173.54,230400.0,173.55,173.62,173.49,173.54,230400.0
2021-10-28 14:25:00,173.53,173.6,173.44,173.48,161620.0,173.53,173.6,173.44,173.48,161620.0
2021-10-28 14:30:00,173.52,173.64,173.48,173.6,235200.0,173.52,173.64,173.48,173.6,235200.0
2021-10-28 14:35:00,173.58,173.89,173.58,173.75,562880.0,173.58,173.89,173.58,173.75,562880.0
2021-10-28 14:40:00,173.7,173.7,173.4,173.47,313760.0,173.7,173.7,173.4,173.47,313760.0
2021-10-28 14:45:00,173.45,173.6,173.42,173.6,188320.0,173.45,173.6,173.42,173.6,188320.0
2021-10-28 14:50:00,173.59,173.7,173.53,173.58,243000.0,173.59,173.7,173.53,173.58,243000.0
2021-10-28 14:55:00,173.58,173.7,173.45,173.56,234120.0,173.58,173.7,173.45,173.56,234120.0
2021-10-28 15:00:00,173.53,173.53,173.17,173.19,412660.0,173.53,173.53,173.17,173.19,412660.0
2021-10-28 15:05:00,173.16,173.18,172.68,172.83,693880.0,173.16,173.18,172.68,172.83,693880.0
2021-10-28 15:10:00,172.83,172.92,172.77,172.89,507620.0,172.83,172.92,172.77,172.89,507620.0
2021-10-28 15:15:00,172.88,173.11,172.86,173.1,370780.0,172.88,173.11,172.86,173.1,370780.0
2021-10-28 15:20:00,173.06,173.06,172.57,172.62,427440.0,173.06,173.06,172.57,172.62,427440.0
2021-10-28 15:25:00,172.6,172.83,172.51,172.8,530980.0,172.6,172.83,172.51,172.8,530980.0
2021-10-28 15:30:00,172.78,173.16,172.78,172.93,346320.0,172.78,173.16,172.78,172.93,346320.0
2021-10-28 15:35:00,172.95,173.05,172.5,172.55,527020.0,172.95,173.05,172.5,172.55,527020.0
2021-10-28 15:40:00,172.53,172.57,171.72,171.72,872620.0,172.53,172.57,171.72,171.72,872620.0
2021-10-28 15:45:00,171.73,172.03,171.54,171.98,1115120.0,171.73,172.03,171.54,171.98,1115120.0
2021-10-28 15:50:00,171.98,172.17,171.57,172.17,1166640.0,171.98,172.17,171.57,172.17,1166640.0
2021-10-28 15:55:00,172.18,172.49,172.14,172.23,1746800.0,172.18,172.49,172.14,172.23,1746800.0
2021-10-29 09:30:00,165.0,165.15,163.79,163.83,5810780.0,165.0,165.15,163.79,163.83,5810780.0
2021-10-29 09:35:00,163.83,165.53,163.67,165.52,3457520.0,163.83,165.53,163.67,165.52,3457520.0
2021-10-29 09:40:00,165.52,166.72,165.35,166.58,2896740.0,165.52,166.72,165.35,166.58,2896740.0
2021-10-29 09:45:00,166.6,166.65,165.66,165.66,1697800.0,166.6,166.65,165.66,165.66,1697800.0
2021-10-29 09:50:00,165.68,165.89,165.2,165.85,1254080.0,165.68,165.89,165.2,165.85,1254080.0
2021-10-29 09:55:00,165.85,166.21,165.72,165.96,992580.0,165.85,166.21,165.72,165.96,992580.0
2021-10-29 10:00:00,165.93,165.93,165.22,165.54,835140.0,165.93,165.93,165.22,165.54,835140.0
2021-10-29 10:05:00,165.5,166.25,165.5,166.0,713800.0,165.5,166.25,165.5,166.0,713800.0
2021-10-29 10:10:00,166.03,166.47,165.62,166.45,742260.0,166.03,166.47,165.62,166.45,742260.0
2021-10-29 10:15:00,166.44,166.62,166.02,166.34,1424120.0,166.44,166.62,166.02,166.34,1424120.0
2021-10-29 10:20:00,166.37,166.37,165.64,166.0,577300.0,166.37,166.37,165.64,166.0,577300.0
2021-10-29 10:25:00,166.06,166.3,165.92,166.08,440600.0,166.06,166.3,165.92,166.08,440600.0
2021-10-29 10:30:00,166.09,166.15,165.63,165.87,596940.0,166.09,166.15,165.63,165.87,596940.0
2021-10-29 10:35:00,165.88,165.95,165.42,165.47,623460.0,165.88,165.95,165.42,165.47,623460.0
2021-10-29 10:40:00,165.43,165.6,165.1,165.48,886420.0,165.43,165.6,165.1,165.48,886420.0
2021-10-29 10:45:00,165.49,165.82,165.35,165.55,737460.0,165.49,165.82,165.35,165.55,737460.0
2021-10-29 10:50:00,165.5,165.72,165.34,165.57,656140.0,165.5,165.72,165.34,165.57,656140.0
2021-10-29 10:55:00,165.55,166.06,165.46,165.94,689500.0,165.55,166.06,165.46,165.94,689500.0
2021-10-29 11:00:00,165.94,166.03,165.66,165.66,545760.0,165.94,166.03,165.66,165.66,545760.0
2021-10-29 11:05:00,165.71,165.95,165.52,165.9,410380.0,165.71,165.95,165.52,165.9,410380.0
2021-10-29 11:10:00,165.95,166.28,165.94,166.12,761500.0,165.95,166.28,165.94,166.12,761500.0
2021-10-29 11:15:00,166.07,167.05,166.02,167.0,1300720.0,166.07,167.05,166.02,167.0,1300720.0
2021-10-29 11:20:00,167.01,167.3,166.61,166.83,1099040.0,167.01,167.3,166.61,166.83,1099040.0
2021-10-29 11:25:00,166.8,166.97,166.69,166.87,375320.0,166.8,166.97,166.69,166.87,375320.0
2021-10-29 11:30:00,166.88,167.41,166.81,167.38,997280.0,166.88,167.41,166.81,167.38,997280.0
2021-10-29 11:35:00,167.34,167.6,167.01,167.28,1043240.0,167.34,167.6,167.01,167.28,1043240.0
2021-10-29 11:40:00,167.3,167.69,167.17,167.59,752920.0,167.3,167.69,167.17,167.59,752920.0
2021-10-29 11:45:00,167.58,167.62,167.17,167.48,607620.0,167.58,167.62,167.17,167.48,607620.0
2021-10-29 11:50:00,167.51,167.55,167.33,167.35,779200.0,167.51,167.55,167.33,167.35,779200.0
2021-10-29 11:55:00,167.32,167.45,166.98,167.0,467120.0,167.32,167.45,166.98,167.0,467120.0
2021-10-29 12:00:00,167.02,167.34,166.9,167.32,958360.0,167.02,167.34,166.9,167.32,958360.0
2021-10-29 12:05:00,167.29,167.36,167.15,167.22,278880.0,167.29,167.36,167.15,167.22,278880.0
2021-10-29 12:10:00,167.23,167.55,167.23,167.37,459320.0,167.23,167.55,167.23,167.37,459320.0
2021-10-29 12:15:00,167.42,167.75,167.31,167.75,554520.0,167.42,167.75,167.31,167.75,554520.0
2021-10-29 12:20:00,167.73,167.79,167.51,167.64,318020.0,167.73,167.79,167.51,167.64,318020.0
2021-10-29 12:25:00,167.58,167.8,167.58,167.8,298300.0,167.58,167.8,167.58,167.8,298300.0
2021-10-29 12:30:00,167.78,167.8,167.57,167.66,245800.0,167.78,167.8,167.57,167.66,245800.0
2021-10-29 12:35:00,167.67,167.75,167.46,167.49,275900.0,167.67,167.75,167.46,167.49,275900.0
2021-10-29 12:40:00,167.46,167.5,167.3,167.49,279280.0,167.46,167.5,167.3,167.49,279280.0
2021-10-29 12:45:00,167.47,167.6,167.39,167.42,255360.0,167.47,167.6,167.39,167.42,255360.0
2021-10-29 12:50:00,167.4,167.42,167.18,167.25,349820.0,167.4,167.42,167.18,167.25,349820.0
2021-10-29 12:55:00,167.27,167.33,167.18,167.28,183540.0,167.27,167.33,167.18,167.28,183540.0
2021-10-29 13:00:00,167.33,167.55,167.3,167.52,244200.0,167.33,167.55,167.3,167.52,244200.0
2021-10-29 13:05:00,167.53,167.6,167.43,167.59,298820.0,167.53,167.6,167.43,167.59,298820.0
2021-10-29 13:10:00,167.61,167.78,167.55,167.77,294720.0,167.61,167.78,167.55,167.77,294720.0
2021-10-29 13:15:00,167.77,167.98,167.67,167.9,313780.0,167.77,167.98,167.67,167.9,313780.0
2021-10-29 13:20:00,167.9,167.9,167.63,167.79,216840.0,167.9,167.9,167.63,167.79,216840.0
2021-10-29 13:25:00,167.82,167.87,167.7,167.7,115460.0,167.82,167.87,167.7,167.7,115460.0
2021-10-29 13:30:00,167.73,167.73,167.39,167.39,152120.0,167.73,167.73,167.39,167.39,152120.0
2021-10-29 13:35:00,167.37,167.71,167.35,167.68,375140.0,167.37,167.71,167.35,167.68,375140.0
2021-10-29 13:40:00,167.67,167.73,167.59,167.64,148320.0,167.67,167.73,167.59,167.64,148320.0
2021-10-29 13:45:00,167.69,167.73,167.33,167.44,212860.0,167.69,167.73,167.33,167.44,212860.0
2021-10-29 13:50:00,167.43,167.61,167.34,167.6,240840.0,167.43,167.61,167.34,167.6,240840.0
2021-10-29 13:55:00,167.63,167.72,167.5,167.63,293160.0,167.63,167.72,167.5,167.63,293160.0
2021-10-29 14:00:00,167.58,167.71,167.5,167.68,237480.0,167.58,167.71,167.5,167.68,237480.0
2021-10-29 14:05:00,167.67,167.71,167.6,167.69,115540.0,167.67,167.71,167.6,167.69,115540.0
2021-10-29 14:10:00,167.67,167.69,167.42,167.5,169760.0,167.67,167.69,167.42,167.5,169760.0
2021-10-29 14:15:00,167.51,167.6,167.36,167.47,300420.0,167.51,167.6,167.36,167.47,300420.0
2021-10-29 14:20:00,167.5,167.54,167.37,167.37,129780.0,167.5,167.54,167.37,167.37,129780.0
2021-10-29 14:25:00,167.33,167.34,167.08,167.13,440580.0,167.33,167.34,167.08,167.13,440580.0
2021-10-29 14:30:00,167.13,167.31,167.05,167.24,269480.0,167.13,167.31,167.05,167.24,269480.0
2021-10-29 14:35:00,167.24,167.6,167.24,167.54,335060.0,167.24,167.6,167.24,167.54,335060.0
2021-10-29 14:40:00,167.54,167.6,167.47,167.54,159900.0,167.54,167.6,167.47,167.54,159900.0
2021-10-29 14:45:00,167.57,167.58,167.28,167.44,185140.0,167.57,167.58,167.28,167.44,185140.0
2021-10-29 14:50:00,167.4,167.5,167.38,167.4,107040.0,167.4,167.5,167.38,167.4,107040.0
2021-10-29 14:55:00,167.38,167.46,167.31,167.37,180960.0,167.38,167.46,167.31,167.37,180960.0
2021-10-29 15:00:00,167.35,167.39,167.12,167.19,282960.0,167.35,167.39,167.12,167.19,282960.0
2021-10-29 15:05:00,167.19,167.39,167.13,167.28,226860.0,167.19,167.39,167.13,167.28,226860.0
2021-10-29 15:10:00,167.32,167.32,166.98,166.99,327480.0,167.32,167.32,166.98,166.99,327480.0
2021-10-29 15:15:00,167.02,167.13,166.89,167.12,428060.0,167.02,167.13,166.89,167.12,428060.0
2021-10-29 15:20:00,167.13,167.25,167.08,167.08,271260.0,167.13,167.25,167.08,167.08,271260.0
2021-10-29 15:25:00,167.08,167.19,167.02,167.13,193260.0,167.08,167.19,167.02,167.13,193260.0
2021-10-29 15:30:00,167.15,167.48,167.14,167.4,416780.0,167.15,167.48,167.14,167.4,416780.0
2021-10-29 15:35:00,167.38,167.65,167.35,167.56,390900.0,167.38,167.65,167.35,167.56,390900.0
2021-10-29 15:40:00,167.54,167.61,167.35,167.38,469240.0,167.54,167.61,167.35,167.38,469240.0
2021-10-29 15:45:00,167.39,167.68,167.36,167.63,430520.0,167.39,167.68,167.36,167.63,430520.0
2021-10-29 15:50:00,167.7,168.6,167.68,168.27,1578880.0,167.7,168.6,167.68,168.27,1578880.0
2021-10-29 15:55:00,168.32,168.74,168.1,168.62,2030380.0,168.32,168.74,168.1,168.62,2030380.0
2021-11-01 09:30:00,168.09,168.79,167.33,167.65,2590780.0,168.09,168.79,167.33,167.65,2590780.0
2021-11-01 09:35:00,167.71,167.74,166.87,167.22,1038420.0,167.71,167.74,166.87,167.22,1038420.0
2021-11-01 09:40:00,167.2,167.25,166.89,166.9,829580.0,167.2,167.25,166.89,166.9,829580.0
2021-11-01 09:45:00,166.86,166.94,166.28,166.32,957660.0,166.86,166.94,166.28,166.32,957660.0
2021-11-01 09:50:00,166.32,166.81,166.25,166.79,594660.0,166.32,166.81,166.25,166.79,594660.0
2021-11-01 09:55:00,166.79,166.82,166.25,166.54,522400.0,166.79,166.82,166.25,166.54,522400.0
2021-11-01 10:00:00,166.5,166.75,166.46,166.56,686660.0,166.5,166.75,166.46,166.56,686660.0
2021-11-01 10:05:00,166.62,166.92,166.54,166.92,389220.0,166.62,166.92,166.54,166.92,389220.0
2021-11-01 10:10:00,166.91,167.15,166.78,166.88,432160.0,166.91,167.15,166.78,166.88,432160.0
2021-11-01 10:15:00,166.85,166.94,166.68,166.81,316880.0,166.85,166.94,166.68,166.81,316880.0
2021-11-01 10:20:00,166.79,167.33,166.78,167.3,511160.0,166.79,167.33,166.78,167.3,511160.0
2021-11-01 10:25:00,167.33,167.5,167.06,167.09,375180.0,167.33,167.5,167.06,167.09,375180.0
2021-11-01 10:30:00,167.05,167.06,166.72,166.72,267480.0,167.05,167.06,166.72,166.72,267480.0
2021-11-01 10:35:00,166.73,166.91,166.7,166.76,189100.0,166.73,166.91,166.7,166.76,189100.0
2021-11-01 10:40:00,166.76,166.86,166.59,166.74,355840.0,166.76,166.86,166.59,166.74,355840.0
2021-11-01 10:45:00,166.71,167.3,166.71,167.18,297960.0,166.71,167.3,166.71,167.18,297960.0
2021-11-01 10:50:00,167.19,167.26,166.83,166.97,171460.0,167.19,167.26,166.83,166.97,171460.0
2021-11-01 10:55:00,166.92,166.97,166.7,166.96,347440.0,166.92,166.97,166.7,166.96,347440.0
2021-11-01 11:00:00,166.95,167.02,166.92,166.92,183080.0,166.95,167.02,166.92,166.92,183080.0
2021-11-01 11:05:00,166.94,167.13,166.73,166.75,198000.0,166.94,167.13,166.73,166.75,198000.0
2021-11-01 11:10:00,166.76,166.85,166.73,166.79,204300.0,166.76,166.85,166.73,166.79,204300.0
2021-11-01 11:15:00,166.78,166.87,166.73,166.8,132300.0,166.78,166.87,166.73,166.8,132300.0
2021-11-01 11:20:00,166.76,166.91,166.68,166.78,176460.0,166.76,166.91,166.68,166.78,176460.0
2021-11-01 11:25:00,166.75,166.78,166.69,166.76,122860.0,166.75,166.78,166.69,166.76,122860.0
2021-11-01 11:30:00,166.76,167.09,166.76,166.99,198040.0,166.76,167.09,166.76,166.99,198040.0
2021-11-01 11:35:00,166.99,167.04,166.68,166.75,275600.0,166.99,167.04,166.68,166.75,275600.0
2021-11-01 11:40:00,166.74,166.94,166.72,166.89,212560.0,166.74,166.94,166.72,166.89,212560.0
2021-11-01 11:45:00,166.85,167.21,166.85,167.13,237360.0,166.85,167.21,166.85,167.13,237360.0
2021-11-01 11:50:00,167.16,167.16,166.79,166.85,205520.0,167.16,167.16,166.79,166.85,205520.0
2021-11-01 11:55:00,166.86,166.9,166.65,166.85,228140.0,166.86,166.9,166.65,166.85,228140.0
2021-11-01 12:00:00,166.84,166.84,166.7,166.76,202280.0,166.84,166.84,166.7,166.76,202280.0
2021-11-01 12:05:00,166.78,166.81,166.63,166.75,255940.0,166.78,166.81,166.63,166.75,255940.0
2021-11-01 12:10:00,166.8,166.81,166.66,166.67,230460.0,166.8,166.81,166.66,166.67,230460.0
2021-11-01 12:15:00,166.68,166.68,166.51,166.58,188280.0,166.68,166.68,166.51,166.58,188280.0
2021-11-01 12:20:00,166.6,166.6,166.44,166.44,383740.0,166.6,166.6,166.44,166.44,383740.0
2021-11-01 12:25:00,166.43,166.54,166.41,166.47,159940.0,166.43,166.54,166.41,166.47,159940.0
2021-11-01 12:30:00,166.48,166.48,166.4,166.4,113700.0,166.48,166.48,166.4,166.4,113700.0
2021-11-01 12:35:00,166.36,166.44,166.32,166.42,193260.0,166.36,166.44,166.32,166.42,193260.0
2021-11-01 12:40:00,166.39,166.55,166.39,166.4,227960.0,166.39,166.55,166.39,166.4,227960.0
2021-11-01 12:45:00,166.41,166.41,166.23,166.23,317040.0,166.41,166.41,166.23,166.23,317040.0
2021-11-01 12:50:00,166.24,166.24,166.09,166.11,142380.0,166.24,166.24,166.09,166.11,142380.0
2021-11-01 12:55:00,166.09,166.14,165.95,166.06,228400.0,166.09,166.14,165.95,166.06,228400.0
2021-11-01 13:00:00,166.04,166.17,166.03,166.12,267880.0,166.04,166.17,166.03,166.12,267880.0
2021-11-01 13:05:00,166.17,166.37,166.11,166.15,335440.0,166.17,166.37,166.11,166.15,335440.0
2021-11-01 13:10:00,166.09,166.13,165.74,165.83,223660.0,166.09,166.13,165.74,165.83,223660.0
2021-11-01 13:15:00,165.86,166.03,165.8,165.83,187840.0,165.86,166.03,165.8,165.83,187840.0
2021-11-01 13:20:00,165.82,165.87,165.56,165.66,215100.0,165.82,165.87,165.56,165.66,215100.0
2021-11-01 13:25:00,165.65,165.68,165.52,165.52,277720.0,165.65,165.68,165.52,165.52,277720.0
2021-11-01 13:30:00,165.52,165.54,165.1,165.26,856340.0,165.52,165.54,165.1,165.26,856340.0
2021-11-01 13:35:00,165.23,165.28,165.08,165.1,258040.0,165.23,165.28,165.08,165.1,258040.0
2021-11-01 13:40:00,165.08,165.1,164.6,164.74,637320.0,165.08,165.1,164.6,164.74,637320.0
2021-11-01 13:45:00,164.72,165.07,164.66,164.88,660720.0,164.72,165.07,164.66,164.88,660720.0
2021-11-01 13:50:00,164.86,164.98,164.77,164.77,320940.0,164.86,164.98,164.77,164.77,320940.0
2021-11-01 13:55:00,164.77,164.94,164.77,164.89,135960.0,164.77,164.94,164.77,164.89,135960.0
2021-11-01 14:00:00,164.91,165.1,164.91,165.07,292760.0,164.91,165.1,164.91,165.07,292760.0
2021-11-01 14:05:00,165.08,165.31,165.08,165.19,365120.0,165.08,165.31,165.08,165.19,365120.0
2021-11-01 14:10:00,165.21,165.34,165.0,165.04,357920.0,165.21,165.34,165.0,165.04,357920.0
2021-11-01 14:15:00,165.01,165.14,164.96,164.98,249620.0,165.01,165.14,164.96,164.98,249620.0
2021-11-01 14:20:00,165.0,165.29,164.97,165.16,257060.0,165.0,165.29,164.97,165.16,257060.0
2021-11-01 14:25:00,165.2,165.23,165.06,165.06,138860.0,165.2,165.23,165.06,165.06,138860.0
2021-11-01 14:30:00,165.05,165.27,165.04,165.21,175380.0,165.05,165.27,165.04,165.21,175380.0
2021-11-01 14:35:00,165.23,165.23,164.9,164.93,307960.0,165.23,165.23,164.9,164.93,307960.0
2021-11-01 14:40:00,164.94,165.1,164.94,165.0,315700.0,164.94,165.1,164.94,165.0,315700.0
2021-11-01 14:45:00,165.0,165.04,164.94,164.97,201160.0,165.0,165.04,164.94,164.97,201160.0
2021-11-01 14:50:00,164.93,165.07,164.93,165.04,197240.0,164.93,165.07,164.93,165.04,197240.0
2021-11-01 14:55:00,165.08,165.15,164.96,164.96,227480.0,165.08,165.15,164.96,164.96,227480.0
2021-11-01 15:00:00,164.93,165.09,164.93,165.07,252880.0,164.93,165.09,164.93,165.07,252880.0
2021-11-01 15:05:00,165.09,165.1,164.96,165.02,88680.0,165.09,165.1,164.96,165.02,88680.0
2021-11-01 15:10:00,165.02,165.35,165.02,165.35,204320.0,165.02,165.35,165.02,165.35,204320.0
2021-11-01 15:15:00,165.34,165.64,165.24,165.52,359860.0,165.34,165.64,165.24,165.52,359860.0
2021-11-01 15:20:00,165.52,165.56,165.33,165.55,203100.0,165.52,165.56,165.33,165.55,203100.0
2021-11-01 15:25:00,165.53,165.65,165.48,165.6,413440.0,165.53,165.65,165.48,165.6,413440.0
2021-11-01 15:30:00,165.59,165.76,165.59,165.73,276380.0,165.59,165.76,165.59,165.73,276380.0
2021-11-01 15:35:00,165.71,165.76,165.44,165.58,332380.0,165.71,165.76,165.44,165.58,332380.0
2021-11-01 15:40:00,165.59,165.63,165.46,165.46,333800.0,165.59,165.63,165.46,165.46,333800.0
2021-11-01 15:45:00,165.46,165.7,165.41,165.65,356140.0,165.46,165.7,165.41,165.65,356140.0
2021-11-01 15:50:00,165.67,165.75,165.38,165.59,809820.0,165.67,165.75,165.38,165.59,809820.0
2021-11-01 15:55:00,165.56,165.94,165.54,165.91,1367240.0,165.56,165.94,165.54,165.91,1367240.0
2021-11-02 09:30:00,165.75,165.75,165.01,165.15,1104200.0,165.75,165.75,165.01,165.15,1104200.0
2021-11-02 09:35:00,165.12,166.38,165.03,166.34,606240.0,165.12,166.38,165.03,166.34,606240.0
2021-11-02 09:40:00,166.4,166.55,165.95,166.29,401140.0,166.4,166.55,165.95,166.29,401140.0
2021-11-02 09:45:00,166.34,166.34,165.65,165.87,380560.0,166.34,166.34,165.65,165.87,380560.0
2021-11-02 09:50:00,165.85,166.3,165.59,166.12,404680.0,165.85,166.3,165.59,166.12,404680.0
2021-11-02 09:55:00,166.09,166.16,165.9,166.01,181420.0,166.09,166.16,165.9,166.01,181420.0
2021-11-02 10:00:00,166.09,166.26,166.05,166.11,280340.0,166.09,166.26,166.05,166.11,280340.0
2021-11-02 10:05:00,166.09,166.09,165.56,165.56,411980.0,166.09,166.09,165.56,165.56,411980.0
2021-11-02 10:10:00,165.59,165.77,165.35,165.53,268880.0,165.59,165.77,165.35,165.53,268880.0
2021-11-02 10:15:00,165.61,165.66,165.4,165.4,188100.0,165.61,165.66,165.4,165.4,188100.0
2021-11-02 10:20:00,165.39,165.49,165.15,165.15,178820.0,165.39,165.49,165.15,165.15,178820.0
2021-11-02 10:25:00,165.18,165.46,165.18,165.4,521780.0,165.18,165.46,165.18,165.4,521780.0
2021-11-02 10:30:00,165.42,165.44,165.18,165.18,205440.0,165.42,165.44,165.18,165.18,205440.0
2021-11-02 10:35:00,165.21,165.23,164.95,165.06,430200.0,165.21,165.23,164.95,165.06,430200.0
2021-11-02 10:40:00,165.11,165.24,165.0,165.12,250740.0,165.11,165.24,165.0,165.12,250740.0
2021-11-02 10:45:00,165.13,165.39,164.98,165.38,212980.0,165.13,165.39,164.98,165.38,212980.0
2021-11-02 10:50:00,165.38,165.38,165.12,165.14,199100.0,165.38,165.38,165.12,165.14,199100.0
2021-11-02 10:55:00,165.14,165.31,164.82,164.89,298040.0,165.14,165.31,164.82,164.89,298040.0
2021-11-02 11:00:00,164.94,164.97,164.72,164.84,217880.0,164.94,164.97,164.72,164.84,217880.0
2021-11-02 11:05:00,164.89,164.89,164.53,164.57,230680.0,164.89,164.89,164.53,164.57,230680.0
2021-11-02 11:10:00,164.57,164.7,164.44,164.51,296520.0,164.57,164.7,164.44,164.51,296520.0
2021-11-02 11:15:00,164.52,164.7,164.44,164.7,244660.0,164.52,164.7,164.44,164.7,244660.0
2021-11-02 11:20:00,164.68,164.77,164.65,164.73,228560.0,164.68,164.77,164.65,164.73,228560.0
2021-11-02 11:25:00,164.73,164.89,164.68,164.7,239560.0,164.73,164.89,164.68,164.7,239560.0
2021-11-02 11:30:00,164.72,164.72,164.57,164.58,140620.0,164.72,164.72,164.57,164.58,140620.0
2021-11-02 11:35:00,164.56,164.68,164.18,164.26,333800.0,164.56,164.68,164.18,164.26,333800.0
2021-11-02 11:40:00,164.27,164.41,164.2,164.41,363560.0,164.27,164.41,164.2,164.41,363560.0
2021-11-02 11:45:00,164.43,164.48,164.33,164.33,104780.0,164.43,164.48,164.33,164.33,104780.0
2021-11-02 11:50:00,164.36,164.37,164.19,164.33,196840.0,164.36,164.37,164.19,164.33,196840.0
2021-11-02 11:55:00,164.31,164.62,164.31,164.57,131440.0,164.31,164.62,164.31,164.57,131440.0
2021-11-02 12:00:00,164.54,164.62,164.51,164.61,122480.0,164.54,164.62,164.51,164.61,122480.0
2021-11-02 12:05:00,164.59,164.64,164.48,164.5,165200.0,164.59,164.64,164.48,164.5,165200.0
2021-11-02 12:10:00,164.49,164.73,164.49,164.68,163180.0,164.49,164.73,164.49,164.68,163180.0
2021-11-02 12:15:00,164.69,164.74,164.61,164.69,111840.0,164.69,164.74,164.61,164.69,111840.0
2021-11-02 12:20:00,164.74,164.85,164.74,164.78,136840.0,164.74,164.85,164.74,164.78,136840.0
2021-11-02 12:25:00,164.82,164.9,164.73,164.8,105520.0,164.82,164.9,164.73,164.8,105520.0
2021-11-02 12:30:00,164.79,164.8,164.54,164.68,84580.0,164.79,164.8,164.54,164.68,84580.0
2021-11-02 12:35:00,164.68,164.75,164.65,164.75,62900.0,164.68,164.75,164.65,164.75,62900.0
2021-11-02 12:40:00,164.74,164.74,164.61,164.63,157320.0,164.74,164.74,164.61,164.63,157320.0
2021-11-02 12:45:00,164.67,164.68,164.44,164.44,150720.0,164.67,164.68,164.44,164.44,150720.0
2021-11-02 12:50:00,164.44,164.6,164.41,164.51,189560.0,164.44,164.6,164.41,164.51,189560.0
2021-11-02 12:55:00,164.5,164.56,164.48,164.49,97160.0,164.5,164.56,164.48,164.49,97160.0
2021-11-02 13:00:00,164.53,164.87,164.5,164.86,108640.0,164.53,164.87,164.5,164.86,108640.0
2021-11-02 13:05:00,164.85,165.11,164.74,164.99,213720.0,164.85,165.11,164.74,164.99,213720.0
2021-11-02 13:10:00,165.04,165.14,164.91,165.1,72100.0,165.04,165.14,164.91,165.1,72100.0
2021-11-02 13:15:00,165.08,165.12,164.94,165.0,108900.0,165.08,165.12,164.94,165.0,108900.0
2021-11-02 13:20:00,165.03,165.1,164.92,165.07,111000.0,165.03,165.1,164.92,165.07,111000.0
2021-11-02 13:25:00,165.05,165.08,164.76,164.78,195880.0,165.05,165.08,164.76,164.78,195880.0
2021-11-02 13:30:00,164.78,164.86,164.72,164.72,77180.0,164.78,164.86,164.72,164.72,77180.0
2021-11-02 13:35:00,164.71,164.87,164.62,164.87,119360.0,164.71,164.87,164.62,164.87,119360.0
2021-11-02 13:40:00,164.83,164.88,164.68,164.69,80060.0,164.83,164.88,164.68,164.69,80060.0
2021-11-02 13:45:00,164.71,164.8,164.62,164.76,73260.0,164.71,164.8,164.62,164.76,73260.0
2021-11-02 13:50:00,164.76,164.85,164.74,164.81,112060.0,164.76,164.85,164.74,164.81,112060.0
2021-11-02 13:55:00,164.87,164.94,164.8,164.93,74340.0,164.87,164.94,164.8,164.93,74340.0
2021-11-02 14:00:00,164.95,164.95,164.81,164.9,82300.0,164.95,164.95,164.81,164.9,82300.0
2021-11-02 14:05:00,164.9,164.95,164.8,164.89,72820.0,164.9,164.95,164.8,164.89,72820.0
2021-11-02 14:10:00,164.87,164.87,164.69,164.71,200800.0,164.87,164.87,164.69,164.71,200800.0
2021-11-02 14:15:00,164.75,164.85,164.64,164.74,198440.0,164.75,164.85,164.64,164.74,198440.0
2021-11-02 14:20:00,164.75,164.8,164.64,164.71,179020.0,164.75,164.8,164.64,164.71,179020.0
2021-11-02 14:25:00,164.7,164.75,164.64,164.68,130280.0,164.7,164.75,164.64,164.68,130280.0
2021-11-02 14:30:00,164.7,164.72,164.64,164.71,161720.0,164.7,164.72,164.64,164.71,161720.0
2021-11-02 14:35:00,164.69,164.9,164.68,164.89,140860.0,164.69,164.9,164.68,164.89,140860.0
2021-11-02 14:40:00,164.89,165.03,164.89,165.0,166500.0,164.89,165.03,164.89,165.0,166500.0
2021-11-02 14:45:00,165.01,165.09,164.91,164.99,190600.0,165.01,165.09,164.91,164.99,190600.0
2021-11-02 14:50:00,165.0,165.03,164.86,165.01,132540.0,165.0,165.03,164.86,165.01,132540.0
2021-11-02 14:55:00,165.0,165.35,164.99,165.27,255480.0,165.0,165.35,164.99,165.27,255480.0
2021-11-02 15:00:00,165.28,165.32,165.16,165.29,195720.0,165.28,165.32,165.16,165.29,195720.0
2021-11-02 15:05:00,165.31,165.45,165.29,165.38,203740.0,165.31,165.45,165.29,165.38,203740.0
2021-11-02 15:10:00,165.41,165.41,165.34,165.4,223520.0,165.41,165.41,165.34,165.4,223520.0
2021-11-02 15:15:00,165.39,165.39,165.19,165.29,270920.0,165.39,165.39,165.19,165.29,270920.0
2021-11-02 15:20:00,165.28,165.31,165.21,165.22,120400.0,165.28,165.31,165.21,165.22,120400.0
2021-11-02 15:25:00,165.22,165.29,165.17,165.22,367840.0,165.22,165.29,165.17,165.22,367840.0
2021-11-02 15:30:00,165.21,165.21,164.96,165.12,208620.0,165.21,165.21,164.96,165.12,208620.0
2021-11-02 15:35:00,165.18,165.18,164.99,165.1,129100.0,165.18,165.18,164.99,165.1,129100.0
2021-11-02 15:40:00,165.13,165.4,165.11,165.36,321040.0,165.13,165.4,165.11,165.36,321040.0
2021-11-02 15:45:00,165.38,165.45,165.28,165.44,298580.0,165.38,165.45,165.28,165.44,298580.0
2021-11-02 15:50:00,165.45,165.55,165.35,165.46,547800.0,165.45,165.55,165.35,165.46,547800.0
2021-11-02 15:55:00,165.42,165.66,165.41,165.66,1040920.0,165.42,165.66,165.41,165.66,1040920.0
2021-11-03 09:30:00,165.45,165.7,164.88,165.1,1140540.0,165.45,165.7,164.88,165.1,1140540.0
2021-11-03 09:35:00,165.08,165.73,164.89,165.69,471800.0,165.08,165.73,164.89,165.69,471800.0
2021-11-03 09:40:00,165.72,166.15,165.47,166.15,408380.0,165.72,166.15,165.47,166.15,408380.0
2021-11-03 09:45:00,166.05,166.15,165.63,165.94,255100.0,166.05,166.15,165.63,165.94,255100.0
2021-11-03 09:50:00,165.95,166.1,165.7,166.1,382280.0,165.95,166.1,165.7,166.1,382280.0
2021-11-03 09:55:00,166.12,166.35,165.93,166.15,511460.0,166.12,166.35,165.93,166.15,511460.0
2021-11-03 10:00:00,166.16,166.24,165.81,165.85,242080.0,166.16,166.24,165.81,165.85,242080.0
2021-11-03 10:05:00,165.8,165.95,165.6,165.6,259980.0,165.8,165.95,165.6,165.6,259980.0
2021-11-03 10:10:00,165.62,165.84,165.58,165.74,169520.0,165.62,165.84,165.58,165.74,169520.0
2021-11-03 10:15:00,165.77,165.93,165.75,165.81,106460.0,165.77,165.93,165.75,165.81,106460.0
2021-11-03 10:20:00,165.81,166.13,165.78,166.02,184880.0,165.81,166.13,165.78,166.02,184880.0
2021-11-03 10:25:00,166.0,166.0,165.78,165.78,268620.0,166.0,166.0,165.78,165.78,268620.0
2021-11-03 10:30:00,165.82,166.03,165.69,165.9,214100.0,165.82,166.03,165.69,165.9,214100.0
2021-11-03 10:35:00,165.94,165.96,165.71,165.92,102020.0,165.94,165.96,165.71,165.92,102020.0
2021-11-03 10:40:00,165.92,165.92,165.78,165.82,106160.0,165.92,165.92,165.78,165.82,106160.0
2021-11-03 10:45:00,165.82,166.03,165.75,165.95,148360.0,165.82,166.03,165.75,165.95,148360.0
2021-11-03 10:50:00,165.96,165.98,165.8,165.84,152000.0,165.96,165.98,165.8,165.84,152000.0
2021-11-03 10:55:00,165.82,165.82,165.63,165.74,140440.0,165.82,165.82,165.63,165.74,140440.0
2021-11-03 11:00:00,165.77,165.8,165.68,165.72,81680.0,165.77,165.8,165.68,165.72,81680.0
2021-11-03 11:05:00,165.73,165.75,165.5,165.59,97560.0,165.73,165.75,165.5,165.59,97560.0
2021-11-03 11:10:00,165.56,165.71,165.48,165.71,158440.0,165.56,165.71,165.48,165.71,158440.0
2021-11-03 11:15:00,165.71,165.81,165.64,165.71,205320.0,165.71,165.81,165.64,165.71,205320.0
2021-11-03 11:20:00,165.7,165.73,165.55,165.65,110720.0,165.7,165.73,165.55,165.65,110720.0
2021-11-03 11:25:00,165.6,165.75,165.6,165.72,61040.0,165.6,165.75,165.6,165.72,61040.0
2021-11-03 11:30:00,165.65,165.68,165.61,165.65,82000.0,165.65,165.68,165.61,165.65,82000.0
2021-11-03 11:35:00,165.62,165.74,165.47,165.71,126180.0,165.62,165.74,165.47,165.71,126180.0
2021-11-03 11:40:00,165.72,165.95,165.72,165.95,170860.0,165.72,165.95,165.72,165.95,170860.0
2021-11-03 11:45:00,165.97,166.02,165.9,165.94,103540.0,165.97,166.02,165.9,165.94,103540.0
2021-11-03 11:50:00,165.95,166.08,165.89,166.05,178180.0,165.95,166.08,165.89,166.05,178180.0
2021-11-03 11:55:00,166.01,166.55,165.95,166.42,525980.0,166.01,166.55,165.95,166.42,525980.0
2021-11-03 12:00:00,166.42,166.8,166.4,166.72,418860.0,166.42,166.8,166.4,166.72,418860.0
2021-11-03 12:05:00,166.76,167.0,166.71,166.8,362880.0,166.76,167.0,166.71,166.8,362880.0
2021-11-03 12:10:00,166.79,167.0,166.75,166.84,191560.0,166.79,167.0,166.75,166.84,191560.0
2021-11-03 12:15:00,166.79,166.8,166.53,166.61,275000.0,166.79,166.8,166.53,166.61,275000.0
2021-11-03 12:20:00,166.6,166.65,166.47,166.56,153300.0,166.6,166.65,166.47,166.56,153300.0
2021-11-03 12:25:00,166.53,166.7,166.47,166.63,131220.0,166.53,166.7,166.47,166.63,131220.0
2021-11-03 12:30:00,166.58,166.72,166.5,166.61,145940.0,166.58,166.72,166.5,166.61,145940.0
2021-11-03 12:35:00,166.5,166.71,166.5,166.6,168240.0,166.5,166.71,166.5,166.6,168240.0
2021-11-03 12:40:00,166.6,166.65,166.45,166.5,101980.0,166.6,166.65,166.45,166.5,101980.0
2021-11-03 12:45:00,166.49,166.51,166.22,166.35,136200.0,166.49,166.51,166.22,166.35,136200.0
2021-11-03 12:50:00,166.37,166.45,166.29,166.35,74060.0,166.37,166.45,166.29,166.35,74060.0
2021-11-03 12:55:00,166.38,166.39,166.29,166.31,29920.0,166.38,166.39,166.29,166.31,29920.0
2021-11-03 13:00:00,166.27,166.3,166.13,166.3,86760.0,166.27,166.3,166.13,166.3,86760.0
2021-11-03 13:05:00,166.3,166.46,166.27,166.43,125920.0,166.3,166.46,166.27,166.43,125920.0
2021-11-03 13:10:00,166.42,166.6,166.42,166.6,121940.0,166.42,166.6,166.42,166.6,121940.0
2021-11-03 13:15:00,166.6,166.6,166.34,166.46,96180.0,166.6,166.6,166.34,166.46,96180.0
2021-11-03 13:20:00,166.5,166.54,166.43,166.48,55820.0,166.5,166.54,166.43,166.48,55820.0
2021-11-03 13:25:00,166.48,166.62,166.48,166.62,76460.0,166.48,166.62,166.48,166.62,76460.0
2021-11-03 13:30:00,166.65,167.2,166.65,167.2,440240.0,166.65,167.2,166.65,167.2,440240.0
2021-11-03 13:35:00,167.22,167.46,167.17,167.37,474720.0,167.22,167.46,167.17,167.37,474720.0
2021-11-03 13:40:00,167.41,167.62,167.36,167.56,569620.0,167.41,167.62,167.36,167.56,569620.0
2021-11-03 13:45:00,167.56,167.68,167.2,167.5,427980.0,167.56,167.68,167.2,167.5,427980.0
2021-11-03 13:50:00,167.44,167.84,167.44,167.54,559460.0,167.44,167.84,167.44,167.54,559460.0
2021-11-03 13:55:00,167.55,167.55,167.36,167.42,348780.0,167.55,167.55,167.36,167.42,348780.0
2021-11-03 14:00:00,167.36,168.39,167.35,168.22,896100.0,167.36,168.39,167.35,168.22,896100.0
2021-11-03 14:05:00,168.35,168.35,167.5,167.79,747760.0,168.35,168.35,167.5,167.79,747760.0
2021-11-03 14:10:00,167.75,167.75,167.05,167.09,509520.0,167.75,167.75,167.05,167.09,509520.0
2021-11-03 14:15:00,167.04,167.5,166.95,167.47,380880.0,167.04,167.5,166.95,167.47,380880.0
2021-11-03 14:20:00,167.42,167.66,167.3,167.61,286140.0,167.42,167.66,167.3,167.61,286140.0
2021-11-03 14:25:00,167.64,167.8,167.58,167.75,311820.0,167.64,167.8,167.58,167.75,311820.0
2021-11-03 14:30:00,167.76,168.14,167.75,167.94,348700.0,167.76,168.14,167.75,167.94,348700.0
2021-11-03 14:35:00,167.9,168.11,167.7,167.84,342020.0,167.9,168.11,167.7,167.84,342020.0
2021-11-03 14:40:00,167.85,167.95,167.53,167.85,333680.0,167.85,167.95,167.53,167.85,333680.0
2021-11-03 14:45:00,167.89,168.2,167.89,168.2,324080.0,167.89,168.2,167.89,168.2,324080.0
2021-11-03 14:50:00,168.19,168.27,168.0,168.23,292020.0,168.19,168.27,168.0,168.23,292020.0
2021-11-03 14:55:00,168.24,168.7,168.24,168.61,539300.0,168.24,168.7,168.24,168.61,539300.0
2021-11-03 15:00:00,168.61,168.83,168.5,168.65,551580.0,168.61,168.83,168.5,168.65,551580.0
2021-11-03 15:05:00,168.69,168.8,168.66,168.78,362340.0,168.69,168.8,168.66,168.78,362340.0
2021-11-03 15:10:00,168.76,168.76,168.5,168.62,362420.0,168.76,168.76,168.5,168.62,362420.0
2021-11-03 15:15:00,168.58,169.12,168.58,169.1,595680.0,168.58,169.12,168.58,169.1,595680.0
2021-11-03 15:20:00,169.1,169.24,168.97,169.21,403360.0,169.1,169.24,168.97,169.21,403360.0
2021-11-03 15:25:00,169.25,169.52,169.2,169.5,591360.0,169.25,169.52,169.2,169.5,591360.0
2021-11-03 15:30:00,169.52,169.75,169.2,169.44,714840.0,169.52,169.75,169.2,169.44,714840.0
2021-11-03 15:35:00,169.37,169.72,169.33,169.5,507600.0,169.37,169.72,169.33,169.5,507600.0
2021-11-03 15:40:00,169.47,169.6,169.26,169.35,644980.0,169.47,169.6,169.26,169.35,644980.0
2021-11-03 15:45:00,169.35,169.65,169.35,169.6,713440.0,169.35,169.65,169.35,169.6,713440.0
2021-11-03 15:50:00,169.6,169.6,169.0,169.12,705140.0,169.6,169.6,169.0,169.12,705140.0
2021-11-03 15:55:00,169.14,169.37,169.09,169.2,837460.0,169.14,169.37,169.09,169.2,837460.0
2021-11-04 09:30:00,168.5,169.1,168.25,168.94,1638800.0,168.5,169.1,168.25,168.94,1638800.0
2021-11-04 09:35:00,168.9,169.8,168.78,169.74,768020.0,168.9,169.8,168.78,169.74,768020.0
2021-11-04 09:40:00,169.79,170.19,169.51,170.12,1163260.0,169.79,170.19,169.51,170.12,1163260.0
2021-11-04 09:45:00,170.14,171.1,170.14,170.5,1243200.0,170.14,171.1,170.14,170.5,1243200.0
2021-11-04 09:50:00,170.51,171.65,170.49,171.48,1133620.0,170.51,171.65,170.49,171.48,1133620.0
2021-11-04 09:55:00,171.46,172.2,171.44,172.0,1302280.0,171.46,172.2,171.44,172.0,1302280.0
2021-11-04 10:00:00,172.04,172.4,171.3,171.61,1498780.0,172.04,172.4,171.3,171.61,1498780.0
2021-11-04 10:05:00,171.7,172.29,171.7,171.96,1000260.0,171.7,172.29,171.7,171.96,1000260.0
2021-11-04 10:10:00,171.96,172.4,171.92,172.39,781060.0,171.96,172.4,171.92,172.39,781060.0
2021-11-04 10:15:00,172.4,172.83,172.2,172.75,1054380.0,172.4,172.83,172.2,172.75,1054380.0
2021-11-04 10:20:00,172.73,173.13,172.72,173.13,935600.0,172.73,173.13,172.72,173.13,935600.0
2021-11-04 10:25:00,173.0,173.19,172.63,173.13,621760.0,173.0,173.19,172.63,173.13,621760.0
2021-11-04 10:30:00,173.05,173.2,172.91,172.91,742620.0,173.05,173.2,172.91,172.91,742620.0
2021-11-04 10:35:00,172.9,173.3,172.8,172.95,615040.0,172.9,173.3,172.8,172.95,615040.0
2021-11-04 10:40:00,173.03,173.15,172.54,172.68,463680.0,173.03,173.15,172.54,172.68,463680.0
2021-11-04 10:45:00,172.77,173.21,172.77,173.14,566040.0,172.77,173.21,172.77,173.14,566040.0
2021-11-04 10:50:00,173.15,173.27,172.91,173.11,1239000.0,173.15,173.27,172.91,173.11,1239000.0
2021-11-04 10:55:00,173.12,173.15,172.86,173.09,363340.0,173.12,173.15,172.86,173.09,363340.0
2021-11-04 11:00:00,173.09,173.09,172.36,172.69,932300.0,173.09,173.09,172.36,172.69,932300.0
2021-11-04 11:05:00,172.75,172.85,172.56,172.64,498760.0,172.75,172.85,172.56,172.64,498760.0
2021-11-04 11:10:00,172.65,172.98,172.58,172.7,447220.0,172.65,172.98,172.58,172.7,447220.0
2021-11-04 11:15:00,172.74,172.83,172.58,172.71,230680.0,172.74,172.83,172.58,172.71,230680.0
2021-11-04 11:20:00,172.7,172.76,172.06,172.12,471760.0,172.7,172.76,172.06,172.12,471760.0
2021-11-04 11:25:00,172.11,172.19,171.75,171.97,630420.0,172.11,172.19,171.75,171.97,630420.0
2021-11-04 11:30:00,172.0,172.17,171.77,171.99,401700.0,172.0,172.17,171.77,171.99,401700.0
2021-11-04 11:35:00,171.99,172.06,171.74,171.95,312420.0,171.99,172.06,171.74,171.95,312420.0
2021-11-04 11:40:00,171.96,172.34,171.95,172.32,211700.0,171.96,172.34,171.95,172.32,211700.0
2021-11-04 11:45:00,172.35,172.57,172.22,172.22,318200.0,172.35,172.57,172.22,172.22,318200.0
2021-11-04 11:50:00,172.24,172.58,172.1,172.58,370700.0,172.24,172.58,172.1,172.58,370700.0
2021-11-04 11:55:00,172.64,172.95,172.56,172.94,364700.0,172.64,172.95,172.56,172.94,364700.0
2021-11-04 12:00:00,172.96,173.2,172.75,172.81,583420.0,172.96,173.2,172.75,172.81,583420.0
2021-11-04 12:05:00,172.83,173.16,172.73,173.02,324540.0,172.83,173.16,172.73,173.02,324540.0
2021-11-04 12:10:00,173.05,173.19,173.01,173.08,317400.0,173.05,173.19,173.01,173.08,317400.0
2021-11-04 12:15:00,173.08,173.39,173.08,173.32,537220.0,173.08,173.39,173.08,173.32,537220.0
2021-11-04 12:20:00,173.35,173.42,172.99,173.14,442660.0,173.35,173.42,172.99,173.14,442660.0
2021-11-04 12:25:00,173.14,173.17,172.86,173.17,209760.0,173.14,173.17,172.86,173.17,209760.0
2021-11-04 12:30:00,173.13,173.19,172.91,173.07,340720.0,173.13,173.19,172.91,173.07,340720.0
2021-11-04 12:35:00,173.08,173.35,173.08,173.34,165500.0,173.08,173.35,173.08,173.34,165500.0
2021-11-04 12:40:00,173.3,173.31,173.12,173.14,160960.0,173.3,173.31,173.12,173.14,160960.0
2021-11-04 12:45:00,173.13,173.25,173.12,173.2,184180.0,173.13,173.25,173.12,173.2,184180.0
2021-11-04 12:50:00,173.19,173.24,172.91,173.0,124160.0,173.19,173.24,172.91,173.0,124160.0
2021-11-04 12:55:00,173.02,173.27,173.0,173.27,165060.0,173.02,173.27,173.0,173.27,165060.0
2021-11-04 13:00:00,173.28,173.3,173.14,173.27,194960.0,173.28,173.3,173.14,173.27,194960.0
2021-11-04 13:05:00,173.25,173.61,173.21,173.6,528460.0,173.25,173.61,173.21,173.6,528460.0
2021-11-04 13:10:00,173.6,173.84,173.42,173.81,512700.0,173.6,173.84,173.42,173.81,512700.0
2021-11-04 13:15:00,173.79,173.84,173.68,173.8,459120.0,173.79,173.84,173.68,173.8,459120.0
2021-11-04 13:20:00,173.85,173.95,173.75,173.81,456340.0,173.85,173.95,173.75,173.81,456340.0
2021-11-04 13:25:00,173.85,174.27,173.82,174.23,593180.0,173.85,174.27,173.82,174.23,593180.0
2021-11-04 13:30:00,174.31,174.56,174.31,174.36,875520.0,174.31,174.56,174.31,174.36,875520.0
2021-11-04 13:35:00,174.4,174.78,174.35,174.68,556740.0,174.4,174.78,174.35,174.68,556740.0
2021-11-04 13:40:00,174.74,174.9,174.68,174.73,660900.0,174.74,174.9,174.68,174.73,660900.0
2021-11-04 13:45:00,174.71,174.86,174.56,174.63,453720.0,174.71,174.86,174.56,174.63,453720.0
2021-11-04 13:50:00,174.63,174.69,174.56,174.66,198920.0,174.63,174.69,174.56,174.66,198920.0
2021-11-04 13:55:00,174.67,174.89,174.6,174.65,418780.0,174.67,174.89,174.6,174.65,418780.0
2021-11-04 14:00:00,174.64,174.67,173.94,173.97,683840.0,174.64,174.67,173.94,173.97,683840.0
2021-11-04 14:05:00,173.97,174.43,173.97,174.32,638020.0,173.97,174.43,173.97,174.32,638020.0
2021-11-04 14:10:00,174.34,174.6,174.26,174.51,318620.0,174.34,174.6,174.26,174.51,318620.0
2021-11-04 14:15:00,174.51,174.6,174.27,174.6,474560.0,174.51,174.6,174.27,174.6,474560.0
2021-11-04 14:20:00,174.6,174.76,174.47,174.74,528580.0,174.6,174.76,174.47,174.74,528580.0
2021-11-04 14:25:00,174.8,174.85,174.59,174.67,303180.0,174.8,174.85,174.59,174.67,303180.0
2021-11-04 14:30:00,174.74,174.92,174.68,174.81,406540.0,174.74,174.92,174.68,174.81,406540.0
2021-11-04 14:35:00,174.85,174.9,174.68,174.77,228460.0,174.85,174.9,174.68,174.77,228460.0
2021-11-04 14:40:00,174.82,174.82,174.62,174.72,298880.0,174.82,174.82,174.62,174.72,298880.0
2021-11-04 14:45:00,174.76,174.82,174.65,174.82,211140.0,174.76,174.82,174.65,174.82,211140.0
2021-11-04 14:50:00,174.78,174.93,174.25,174.25,600680.0,174.78,174.93,174.25,174.25,600680.0
2021-11-04 14:55:00,174.25,174.34,173.82,173.84,405920.0,174.25,174.34,173.82,173.84,405920.0
2021-11-04 15:00:00,173.74,174.07,173.53,173.87,594700.0,173.74,174.07,173.53,173.87,594700.0
2021-11-04 15:05:00,173.9,173.91,173.57,173.72,320500.0,173.9,173.91,173.57,173.72,320500.0
2021-11-04 15:10:00,173.73,174.07,173.73,174.06,468640.0,173.73,174.07,173.73,174.06,468640.0
2021-11-04 15:15:00,174.05,174.3,173.95,174.3,216500.0,174.05,174.3,173.95,174.3,216500.0
2021-11-04 15:20:00,174.3,174.55,174.27,174.49,368260.0,174.3,174.55,174.27,174.49,368260.0
2021-11-04 15:25:00,174.49,174.55,174.42,174.53,533420.0,174.49,174.55,174.42,174.53,533420.0
2021-11-04 15:30:00,174.6,174.91,174.6,174.8,690920.0,174.6,174.91,174.6,174.8,690920.0
2021-11-04 15:35:00,174.75,174.75,174.23,174.4,555920.0,174.75,174.75,174.23,174.4,555920.0
2021-11-04 15:40:00,174.38,174.38,173.85,173.98,640760.0,174.38,174.38,173.85,173.98,640760.0
2021-11-04 15:45:00,173.98,174.35,173.98,174.32,663700.0,173.98,174.35,173.98,174.32,663700.0
2021-11-04 15:50:00,174.3,174.35,174.06,174.19,965900.0,174.3,174.35,174.06,174.19,965900.0
2021-11-04 15:55:00,174.19,174.22,173.66,173.85,2020360.0,174.19,174.22,173.66,173.85,2020360.0
2021-11-05 09:30:00,173.85,175.5,173.85,175.01,2734600.0,173.85,175.5,173.85,175.01,2734600.0
2021-11-05 09:35:00,175.05,175.64,175.05,175.56,1102340.0,175.05,175.64,175.05,175.56,1102340.0
2021-11-05 09:40:00,175.61,175.94,175.39,175.92,1065580.0,175.61,175.94,175.39,175.92,1065580.0
2021-11-05 09:45:00,175.92,176.35,175.46,175.64,1684060.0,175.92,176.35,175.46,175.64,1684060.0
2021-11-05 09:50:00,175.7,175.86,175.35,175.66,720960.0,175.7,175.86,175.35,175.66,720960.0
2021-11-05 09:55:00,175.7,176.35,175.7,176.35,788940.0,175.7,176.35,175.7,176.35,788940.0
2021-11-05 10:00:00,176.37,177.08,176.3,177.07,1291320.0,176.37,177.08,176.3,177.07,1291320.0
2021-11-05 10:05:00,177.02,177.32,176.5,176.76,902040.0,177.02,177.32,176.5,176.76,902040.0
2021-11-05 10:10:00,176.72,177.3,176.67,176.91,706040.0,176.72,177.3,176.67,176.91,706040.0
2021-11-05 10:15:00,176.92,176.93,176.6,176.75,359460.0,176.92,176.93,176.6,176.75,359460.0
2021-11-05 10:20:00,176.76,177.13,176.71,176.79,494420.0,176.76,177.13,176.71,176.79,494420.0
2021-11-05 10:25:00,176.78,176.9,176.17,176.28,518220.0,176.78,176.9,176.17,176.28,518220.0
2021-11-05 10:30:00,176.31,176.72,176.28,176.32,276840.0,176.31,176.72,176.28,176.32,276840.0
2021-11-05 10:35:00,176.29,176.57,176.27,176.56,188580.0,176.29,176.57,176.27,176.56,188580.0
2021-11-05 10:40:00,176.5,176.65,176.43,176.53,290120.0,176.5,176.65,176.43,176.53,290120.0
2021-11-05 10:45:00,176.52,176.65,176.25,176.28,539460.0,176.52,176.65,176.25,176.28,539460.0
2021-11-05 10:50:00,176.31,176.82,176.29,176.81,417680.0,176.31,176.82,176.29,176.81,417680.0
2021-11-05 10:55:00,176.82,176.94,176.68,176.94,501740.0,176.82,176.94,176.68,176.94,501740.0
2021-11-05 11:00:00,176.94,177.02,176.48,176.64,659200.0,176.94,177.02,176.48,176.64,659200.0
2021-11-05 11:05:00,176.69,176.92,176.69,176.89,208340.0,176.69,176.92,176.69,176.89,208340.0
2021-11-05 11:10:00,176.89,177.0,176.72,176.94,312700.0,176.89,177.0,176.72,176.94,312700.0
2021-11-05 11:15:00,176.93,177.0,176.85,176.92,442380.0,176.93,177.0,176.85,176.92,442380.0
2021-11-05 11:20:00,176.91,176.98,176.69,176.76,134300.0,176.91,176.98,176.69,176.76,134300.0
2021-11-05 11:25:00,176.75,176.91,176.75,176.79,244500.0,176.75,176.91,176.75,176.79,244500.0
2021-11-05 11:30:00,176.77,177.25,176.77,177.22,478640.0,176.77,177.25,176.77,177.22,478640.0
2021-11-05 11:35:00,177.2,177.35,177.09,177.27,309680.0,177.2,177.35,177.09,177.27,309680.0
2021-11-05 11:40:00,177.3,177.3,177.17,177.28,129220.0,177.3,177.3,177.17,177.28,129220.0
2021-11-05 11:45:00,177.26,177.42,177.19,177.39,321200.0,177.26,177.42,177.19,177.39,321200.0
2021-11-05 11:50:00,177.37,177.43,177.23,177.28,259600.0,177.37,177.43,177.23,177.28,259600.0
2021-11-05 11:55:00,177.3,177.45,177.19,177.34,363520.0,177.3,177.45,177.19,177.34,363520.0
2021-11-05 12:00:00,177.33,177.49,177.29,177.38,210120.0,177.33,177.49,177.29,177.38,210120.0
2021-11-05 12:05:00,177.33,177.39,177.25,177.39,122220.0,177.33,177.39,177.25,177.39,122220.0
2021-11-05 12:10:00,177.39,177.75,177.33,177.72,579540.0,177.39,177.75,177.33,177.72,579540.0
2021-11-05 12:15:00,177.67,177.75,177.43,177.72,365240.0,177.67,177.75,177.43,177.72,365240.0
2021-11-05 12:20:00,177.75,177.92,177.71,177.9,465320.0,177.75,177.92,177.71,177.9,465320.0
2021-11-05 12:25:00,177.88,178.05,177.81,178.05,575360.0,177.88,178.05,177.81,178.05,575360.0
2021-11-05 12:30:00,178.03,178.31,177.93,178.11,453940.0,178.03,178.31,177.93,178.11,453940.0
2021-11-05 12:35:00,178.0,178.1,177.58,177.78,414680.0,178.0,178.1,177.58,177.78,414680.0
2021-11-05 12:40:00,177.75,177.91,177.61,177.69,198720.0,177.75,177.91,177.61,177.69,198720.0
2021-11-05 12:45:00,177.71,177.71,177.43,177.66,354580.0,177.71,177.71,177.43,177.66,354580.0
2021-11-05 12:50:00,177.64,177.85,177.47,177.71,306200.0,177.64,177.85,177.47,177.71,306200.0
2021-11-05 12:55:00,177.69,177.74,177.34,177.42,447940.0,177.69,177.74,177.34,177.42,447940.0
2021-11-05 13:00:00,177.4,177.55,177.06,177.43,880760.0,177.4,177.55,177.06,177.43,880760.0
2021-11-05 13:05:00,177.47,177.54,177.35,177.39,574300.0,177.47,177.54,177.35,177.39,574300.0
2021-11-05 13:10:00,177.38,177.52,177.2,177.3,673760.0,177.38,177.52,177.2,177.3,673760.0
2021-11-05 13:15:00,177.27,177.35,176.95,177.21,483320.0,177.27,177.35,176.95,177.21,483320.0
2021-11-05 13:20:00,177.25,177.43,177.03,177.15,266600.0,177.25,177.43,177.03,177.15,266600.0
2021-11-05 13:25:00,177.04,177.13,176.49,176.54,740460.0,177.04,177.13,176.49,176.54,740460.0
2021-11-05 13:30:00,176.53,176.88,176.5,176.79,465380.0,176.53,176.88,176.5,176.79,465380.0
2021-11-05 13:35:00,176.8,176.92,176.69,176.76,276600.0,176.8,176.92,176.69,176.76,276600.0
2021-11-05 13:40:00,176.75,176.9,176.75,176.83,175940.0,176.75,176.9,176.75,176.83,175940.0
2021-11-05 13:45:00,176.79,176.93,176.65,176.91,194360.0,176.79,176.93,176.65,176.91,194360.0
2021-11-05 13:50:00,176.94,177.38,176.94,177.35,342420.0,176.94,177.38,176.94,177.35,342420.0
2021-11-05 13:55:00,177.3,177.39,177.2,177.35,334540.0,177.3,177.39,177.2,177.35,334540.0
2021-11-05 14:00:00,177.3,177.32,177.0,177.03,195680.0,177.3,177.32,177.0,177.03,195680.0
2021-11-05 14:05:00,176.98,177.22,176.97,177.12,220300.0,176.98,177.22,176.97,177.12,220300.0
2021-11-05 14:10:00,177.12,177.27,177.07,177.2,290880.0,177.12,177.27,177.07,177.2,290880.0
2021-11-05 14:15:00,177.21,177.38,177.2,177.3,158780.0,177.21,177.38,177.2,177.3,158780.0
2021-11-05 14:20:00,177.26,177.48,177.04,177.13,250780.0,177.26,177.48,177.04,177.13,250780.0
2021-11-05 14:25:00,177.14,177.45,177.1,177.45,304500.0,177.14,177.45,177.1,177.45,304500.0
2021-11-05 14:30:00,177.47,177.52,177.36,177.5,324800.0,177.47,177.52,177.36,177.5,324800.0
2021-11-05 14:35:00,177.54,177.57,177.44,177.57,288040.0,177.54,177.57,177.44,177.57,288040.0
2021-11-05 14:40:00,177.58,177.58,177.23,177.27,177860.0,177.58,177.58,177.23,177.27,177860.0
2021-11-05 14:45:00,177.26,177.44,177.21,177.32,340660.0,177.26,177.44,177.21,177.32,340660.0
2021-11-05 14:50:00,177.33,177.4,177.22,177.38,176180.0,177.33,177.4,177.22,177.38,176180.0
2021-11-05 14:55:00,177.4,177.4,177.23,177.32,321140.0,177.4,177.4,177.23,177.32,321140.0
2021-11-05 15:00:00,177.32,177.32,176.3,176.37,560340.0,177.32,177.32,176.3,176.37,560340.0
2021-11-05 15:05:00,176.39,176.54,176.03,176.06,388900.0,176.39,176.54,176.03,176.06,388900.0
2021-11-05 15:10:00,176.06,176.07,175.36,176.07,677540.0,176.06,176.07,175.36,176.07,677540.0
2021-11-05 15:15:00,176.04,176.07,175.67,175.67,462620.0,176.04,176.07,175.67,175.67,462620.0
2021-11-05 15:20:00,175.7,175.97,175.53,175.96,556880.0,175.7,175.97,175.53,175.96,556880.0
2021-11-05 15:25:00,175.95,176.05,175.7,175.95,308080.0,175.95,176.05,175.7,175.95,308080.0
2021-11-05 15:30:00,175.96,176.46,175.91,176.46,407600.0,175.96,176.46,175.91,176.46,407600.0
2021-11-05 15:35:00,176.46,176.6,176.26,176.41,460180.0,176.46,176.6,176.26,176.41,460180.0
2021-11-05 15:40:00,176.43,176.45,175.99,176.16,395740.0,176.43,176.45,175.99,176.16,395740.0
2021-11-05 15:45:00,176.17,176.25,176.01,176.08,352680.0,176.17,176.25,176.01,176.08,352680.0
2021-11-05 15:50:00,176.08,176.26,175.94,175.94,444100.0,176.08,176.26,175.94,175.94,444100.0
2021-11-05 15:55:00,175.97,176.07,175.82,175.83,772240.0,175.97,176.07,175.82,175.83,772240.0
2021-11-08 09:30:00,176.1,178.55,176.04,178.35,2106420.0,176.1,178.55,176.04,178.35,2106420.0
2021-11-08 09:35:00,178.27,178.95,178.0,178.67,1246300.0,178.27,178.95,178.0,178.67,1246300.0
2021-11-08 09:40:00,178.6,178.74,177.46,178.06,832780.0,178.6,178.74,177.46,178.06,832780.0
2021-11-08 09:45:00,178.16,178.4,177.78,178.12,262260.0,178.16,178.4,177.78,178.12,262260.0
2021-11-08 09:50:00,178.02,178.24,177.16,177.74,538920.0,178.02,178.24,177.16,177.74,538920.0
2021-11-08 09:55:00,177.79,177.82,177.37,177.5,395180.0,177.79,177.82,177.37,177.5,395180.0
2021-11-08 10:00:00,177.6,177.64,176.67,176.71,519220.0,177.6,177.64,176.67,176.71,519220.0
2021-11-08 10:05:00,176.8,177.63,176.72,177.22,462980.0,176.8,177.63,176.72,177.22,462980.0
2021-11-08 10:10:00,177.18,177.31,176.99,177.03,222500.0,177.18,177.31,176.99,177.03,222500.0
2021-11-08 10:15:00,177.06,177.25,176.8,176.96,240840.0,177.06,177.25,176.8,176.96,240840.0
2021-11-08 10:20:00,176.98,177.34,176.96,177.25,301100.0,176.98,177.34,176.96,177.25,301100.0
2021-11-08 10:25:00,177.21,177.21,176.5,176.78,370460.0,177.21,177.21,176.5,176.78,370460.0
2021-11-08 10:30:00,176.77,177.04,176.56,176.58,158680.0,176.77,177.04,176.56,176.58,158680.0
2021-11-08 10:35:00,176.55,176.7,176.04,176.04,288760.0,176.55,176.7,176.04,176.04,288760.0
2021-11-08 10:40:00,176.04,176.23,175.85,175.87,327880.0,176.04,176.23,175.85,175.87,327880.0
2021-11-08 10:45:00,175.84,176.15,175.79,176.1,374220.0,175.84,176.15,175.79,176.1,374220.0
2021-11-08 10:50:00,176.07,176.37,176.02,176.37,265180.0,176.07,176.37,176.02,176.37,265180.0
2021-11-08 10:55:00,176.37,176.37,176.11,176.19,155120.0,176.37,176.37,176.11,176.19,155120.0
2021-11-08 11:00:00,176.14,176.14,176.0,176.01,170220.0,176.14,176.14,176.0,176.01,170220.0
2021-11-08 11:05:00,176.0,176.15,175.8,176.14,175740.0,176.0,176.15,175.8,176.14,175740.0
2021-11-08 11:10:00,176.1,176.1,175.45,175.5,141080.0,176.1,176.1,175.45,175.5,141080.0
2021-11-08 11:15:00,175.5,175.93,175.48,175.84,260780.0,175.5,175.93,175.48,175.84,260780.0
2021-11-08 11:20:00,175.88,176.43,175.86,176.29,313100.0,175.88,176.43,175.86,176.29,313100.0
2021-11-08 11:25:00,176.25,176.52,176.21,176.47,276460.0,176.25,176.52,176.21,176.47,276460.0
2021-11-08 11:30:00,176.47,176.56,175.98,176.03,253360.0,176.47,176.56,175.98,176.03,253360.0
2021-11-08 11:35:00,176.08,176.15,175.69,175.8,209300.0,176.08,176.15,175.69,175.8,209300.0
2021-11-08 11:40:00,175.97,175.97,175.77,175.91,73040.0,175.97,175.97,175.77,175.91,73040.0
2021-11-08 11:45:00,175.83,175.93,175.72,175.72,58640.0,175.83,175.93,175.72,175.72,58640.0
2021-11-08 11:50:00,175.7,175.94,175.5,175.78,256960.0,175.7,175.94,175.5,175.78,256960.0
2021-11-08 11:55:00,175.75,175.78,175.58,175.64,147460.0,175.75,175.78,175.58,175.64,147460.0
2021-11-08 12:00:00,175.65,175.68,175.4,175.41,372620.0,175.65,175.68,175.4,175.41,372620.0
2021-11-08 12:05:00,175.45,175.62,175.39,175.54,206760.0,175.45,175.62,175.39,175.54,206760.0
2021-11-08 12:10:00,175.55,175.7,175.43,175.49,155520.0,175.55,175.7,175.43,175.49,155520.0
2021-11-08 12:15:00,175.41,175.61,175.36,175.58,181980.0,175.41,175.61,175.36,175.58,181980.0
2021-11-08 12:20:00,175.54,175.59,175.37,175.42,137680.0,175.54,175.59,175.37,175.42,137680.0
2021-11-08 12:25:00,175.37,175.49,175.37,175.49,119080.0,175.37,175.49,175.37,175.49,119080.0
2021-11-08 12:30:00,175.57,175.9,175.46,175.9,220140.0,175.57,175.9,175.46,175.9,220140.0
2021-11-08 12:35:00,175.87,175.89,175.43,175.43,193980.0,175.87,175.89,175.43,175.43,193980.0
2021-11-08 12:40:00,175.38,175.58,175.38,175.49,114920.0,175.38,175.58,175.38,175.49,114920.0
2021-11-08 12:45:00,175.53,175.66,175.49,175.66,89820.0,175.53,175.66,175.49,175.66,89820.0
2021-11-08 12:50:00,175.6,175.74,175.43,175.71,137100.0,175.6,175.74,175.43,175.71,137100.0
2021-11-08 12:55:00,175.71,175.85,175.52,175.85,92800.0,175.71,175.85,175.52,175.85,92800.0
2021-11-08 13:00:00,175.77,175.88,175.7,175.88,89800.0,175.77,175.88,175.7,175.88,89800.0
2021-11-08 13:05:00,175.85,175.98,175.78,175.81,162320.0,175.85,175.98,175.78,175.81,162320.0
2021-11-08 13:10:00,175.79,176.09,175.79,176.04,274480.0,175.79,176.09,175.79,176.04,274480.0
2021-11-08 13:15:00,176.05,176.07,175.83,175.99,220000.0,176.05,176.07,175.83,175.99,220000.0
2021-11-08 13:20:00,175.98,176.03,175.82,175.94,129600.0,175.98,176.03,175.82,175.94,129600.0
2021-11-08 13:25:00,175.89,176.0,175.75,175.91,85360.0,175.89,176.0,175.75,175.91,85360.0
2021-11-08 13:30:00,175.87,175.91,175.57,175.65,146280.0,175.87,175.91,175.57,175.65,146280.0
2021-11-08 13:35:00,175.6,175.78,175.58,175.72,53840.0,175.6,175.78,175.58,175.72,53840.0
2021-11-08 13:40:00,175.67,175.69,175.54,175.62,92260.0,175.67,175.69,175.54,175.62,92260.0
2021-11-08 13:45:00,175.64,175.67,175.49,175.49,85040.0,175.64,175.67,175.49,175.49,85040.0
2021-11-08 13:50:00,175.49,175.57,175.44,175.52,143800.0,175.49,175.57,175.44,175.52,143800.0
2021-11-08 13:55:00,175.52,175.54,175.36,175.37,161580.0,175.52,175.54,175.36,175.37,161580.0
2021-11-08 14:00:00,175.39,175.53,175.39,175.47,79020.0,175.39,175.53,175.39,175.47,79020.0
2021-11-08 14:05:00,175.4,175.54,175.34,175.41,185220.0,175.4,175.54,175.34,175.41,185220.0
2021-11-08 14:10:00,175.4,175.4,175.27,175.31,113060.0,175.4,175.4,175.27,175.31,113060.0
2021-11-08 14:15:00,175.36,175.64,175.35,175.53,164740.0,175.36,175.64,175.35,175.53,164740.0
2021-11-08 14:20:00,175.46,175.48,175.15,175.19,108020.0,175.46,175.48,175.15,175.19,108020.0
2021-11-08 14:25:00,175.15,175.15,174.69,174.75,339040.0,175.15,175.15,174.69,174.75,339040.0
2021-11-08 14:30:00,174.72,174.96,174.58,174.58,354020.0,174.72,174.96,174.58,174.58,354020.0
2021-11-08 14:35:00,174.61,174.72,174.52,174.64,239620.0,174.61,174.72,174.52,174.64,239620.0
2021-11-08 14:40:00,174.65,175.19,174.63,175.01,333060.0,174.65,175.19,174.63,175.01,333060.0
2021-11-08 14:45:00,174.98,175.57,174.98,175.44,623860.0,174.98,175.57,174.98,175.44,623860.0
2021-11-08 14:50:00,175.43,175.49,175.02,175.11,137940.0,175.43,175.49,175.02,175.11,137940.0
2021-11-08 14:55:00,175.19,175.43,175.15,175.15,131020.0,175.19,175.43,175.15,175.15,131020.0
2021-11-08 15:00:00,175.12,175.17,175.08,175.13,100500.0,175.12,175.17,175.08,175.13,100500.0
2021-11-08 15:05:00,175.1,175.4,175.1,175.38,225500.0,175.1,175.4,175.1,175.38,225500.0
2021-11-08 15:10:00,175.36,175.36,175.13,175.16,138000.0,175.36,175.36,175.13,175.16,138000.0
2021-11-08 15:15:00,175.18,175.18,175.06,175.14,161140.0,175.18,175.18,175.06,175.14,161140.0
2021-11-08 15:20:00,175.15,175.23,175.05,175.05,238060.0,175.15,175.23,175.05,175.05,238060.0
2021-11-08 15:25:00,175.09,175.24,174.98,175.1,249520.0,175.09,175.24,174.98,175.1,249520.0
2021-11-08 15:30:00,175.1,175.22,175.05,175.1,283020.0,175.1,175.22,175.05,175.1,283020.0
2021-11-08 15:35:00,175.07,175.18,175.0,175.04,140520.0,175.07,175.18,175.0,175.04,140520.0
2021-11-08 15:40:00,175.01,175.01,174.6,174.62,277880.0,175.01,175.01,174.6,174.62,277880.0
2021-11-08 15:45:00,174.64,174.7,174.53,174.57,394200.0,174.64,174.7,174.53,174.57,394200.0
2021-11-08 15:50:00,174.63,174.98,174.63,174.97,356120.0,174.63,174.98,174.63,174.97,356120.0
2021-11-08 15:55:00,174.96,174.99,174.39,174.39,964320.0,174.96,174.99,174.39,174.39,964320.0
2021-11-09 09:30:00,175.76,176.21,175.26,175.88,1587040.0,175.76,176.21,175.26,175.88,1587040.0
2021-11-09 09:35:00,175.75,176.8,175.65,176.44,905140.0,175.75,176.8,175.65,176.44,905140.0
2021-11-09 09:40:00,176.5,176.9,176.13,176.58,580040.0,176.5,176.9,176.13,176.58,580040.0
2021-11-09 09:45:00,176.57,176.84,176.15,176.15,786140.0,176.57,176.84,176.15,176.15,786140.0
2021-11-09 09:50:00,176.1,176.5,175.73,176.24,635980.0,176.1,176.5,175.73,176.24,635980.0
2021-11-09 09:55:00,176.22,176.41,175.55,175.9,709060.0,176.22,176.41,175.55,175.9,709060.0
2021-11-09 10:00:00,175.83,176.12,175.5,175.75,393840.0,175.83,176.12,175.5,175.75,393840.0
2021-11-09 10:05:00,175.59,175.77,175.07,175.12,588760.0,175.59,175.77,175.07,175.12,588760.0
2021-11-09 10:10:00,175.12,175.69,175.1,175.58,464920.0,175.12,175.69,175.1,175.58,464920.0
2021-11-09 10:15:00,175.54,176.15,175.5,176.1,508840.0,175.54,176.15,175.5,176.1,508840.0
2021-11-09 10:20:00,176.07,176.15,175.75,176.03,163300.0,176.07,176.15,175.75,176.03,163300.0
2021-11-09 10:25:00,175.94,176.25,175.88,176.0,395880.0,175.94,176.25,175.88,176.0,395880.0
2021-11-09 10:30:00,176.16,176.59,175.99,176.55,503520.0,176.16,176.59,175.99,176.55,503520.0
2021-11-09 10:35:00,176.5,176.78,176.43,176.75,560940.0,176.5,176.78,176.43,176.75,560940.0
2021-11-09 10:40:00,176.78,177.2,176.66,177.16,539300.0,176.78,177.2,176.66,177.16,539300.0
2021-11-09 10:45:00,177.14,177.35,177.0,177.2,392280.0,177.14,177.35,177.0,177.2,392280.0
2021-11-09 10:50:00,177.15,177.17,176.85,176.85,238580.0,177.15,177.17,176.85,176.85,238580.0
2021-11-09 10:55:00,176.71,176.95,176.38,176.88,189100.0,176.71,176.95,176.38,176.88,189100.0
2021-11-09 11:00:00,176.89,177.1,176.89,177.05,213360.0,176.89,177.1,176.89,177.05,213360.0
2021-11-09 11:05:00,177.01,177.21,176.83,177.14,229180.0,177.01,177.21,176.83,177.14,229180.0
2021-11-09 11:10:00,177.12,177.14,176.63,176.99,248300.0,177.12,177.14,176.63,176.99,248300.0
2021-11-09 11:15:00,176.97,177.06,176.8,176.85,146980.0,176.97,177.06,176.8,176.85,146980.0
2021-11-09 11:20:00,176.9,177.12,176.88,176.98,80380.0,176.9,177.12,176.88,176.98,80380.0
2021-11-09 11:25:00,177.02,177.05,176.8,176.98,136600.0,177.02,177.05,176.8,176.98,136600.0
2021-11-09 11:30:00,176.96,177.12,176.87,177.0,105960.0,176.96,177.12,176.87,177.0,105960.0
2021-11-09 11:35:00,177.03,177.28,176.91,177.19,169400.0,177.03,177.28,176.91,177.19,169400.0
2021-11-09 11:40:00,177.25,178.33,177.25,178.26,782580.0,177.25,178.33,177.25,178.26,782580.0
2021-11-09 11:45:00,178.23,178.45,177.93,178.25,538820.0,178.23,178.45,177.93,178.25,538820.0
2021-11-09 11:50:00,178.27,178.77,178.27,178.69,720680.0,178.27,178.77,178.27,178.69,720680.0
2021-11-09 11:55:00,178.62,178.64,178.15,178.28,242200.0,178.62,178.64,178.15,178.28,242200.0
2021-11-09 12:00:00,178.19,178.22,177.78,177.78,341040.0,178.19,178.22,177.78,177.78,341040.0
2021-11-09 12:05:00,177.75,178.01,177.66,177.69,265160.0,177.75,178.01,177.66,177.69,265160.0
2021-11-09 12:10:00,177.79,178.25,177.72,178.22,265020.0,177.79,178.25,177.72,178.22,265020.0
2021-11-09 12:15:00,178.15,178.16,177.82,177.89,153080.0,178.15,178.16,177.82,177.89,153080.0
2021-11-09 12:20:00,178.02,178.15,177.95,178.08,119940.0,178.02,178.15,177.95,178.08,119940.0
2021-11-09 12:25:00,178.2,178.2,177.85,178.1,134080.0,178.2,178.2,177.85,178.1,134080.0
2021-11-09 12:30:00,178.08,178.56,178.0,178.37,258700.0,178.08,178.56,178.0,178.37,258700.0
2021-11-09 12:35:00,178.37,178.58,178.37,178.41,154620.0,178.37,178.58,178.37,178.41,154620.0
2021-11-09 12:40:00,178.4,178.62,178.2,178.62,232740.0,178.4,178.62,178.2,178.62,232740.0
2021-11-09 12:45:00,178.62,179.24,178.62,179.21,623480.0,178.62,179.24,178.62,179.21,623480.0
2021-11-09 12:50:00,179.2,179.59,179.07,179.4,783220.0,179.2,179.59,179.07,179.4,783220.0
2021-11-09 12:55:00,179.43,179.59,179.25,179.46,299820.0,179.43,179.59,179.25,179.46,299820.0
2021-11-09 13:00:00,179.5,179.5,178.86,179.25,505280.0,179.5,179.5,178.86,179.25,505280.0
2021-11-09 13:05:00,179.25,179.61,179.25,179.44,429600.0,179.25,179.61,179.25,179.44,429600.0
2021-11-09 13:10:00,179.43,179.43,179.14,179.26,356040.0,179.43,179.43,179.14,179.26,356040.0
2021-11-09 13:15:00,179.31,179.64,179.25,179.64,392940.0,179.31,179.64,179.25,179.64,392940.0
2021-11-09 13:20:00,179.6,179.68,179.37,179.63,345440.0,179.6,179.68,179.37,179.63,345440.0
2021-11-09 13:25:00,179.68,179.69,179.16,179.24,303380.0,179.68,179.69,179.16,179.24,303380.0
2021-11-09 13:30:00,179.28,179.45,179.28,179.34,191300.0,179.28,179.45,179.28,179.34,191300.0
2021-11-09 13:35:00,179.38,179.4,178.79,178.82,317440.0,179.38,179.4,178.79,178.82,317440.0
2021-11-09 13:40:00,178.84,179.45,178.83,179.22,525340.0,178.84,179.45,178.83,179.22,525340.0
2021-11-09 13:45:00,179.25,179.42,178.79,178.98,260260.0,179.25,179.42,178.79,178.98,260260.0
2021-11-09 13:50:00,179.03,179.17,178.9,179.17,303720.0,179.03,179.17,178.9,179.17,303720.0
2021-11-09 13:55:00,179.14,179.2,178.94,179.15,420260.0,179.14,179.2,178.94,179.15,420260.0
2021-11-09 14:00:00,179.1,179.21,178.97,179.02,219760.0,179.1,179.21,178.97,179.02,219760.0
2021-11-09 14:05:00,179.02,179.22,178.98,179.03,246140.0,179.02,179.22,178.98,179.03,246140.0
2021-11-09 14:10:00,179.04,179.07,178.8,179.04,306000.0,179.04,179.07,178.8,179.04,306000.0
2021-11-09 14:15:00,179.02,179.39,179.02,179.35,247980.0,179.02,179.39,179.02,179.35,247980.0
2021-11-09 14:20:00,179.38,179.46,179.24,179.25,183620.0,179.38,179.46,179.24,179.25,183620.0
2021-11-09 14:25:00,179.29,179.32,179.11,179.26,152520.0,179.29,179.32,179.11,179.26,152520.0
2021-11-09 14:30:00,179.22,179.3,179.1,179.13,119440.0,179.22,179.3,179.1,179.13,119440.0
2021-11-09 14:35:00,179.08,179.38,179.0,179.34,175480.0,179.08,179.38,179.0,179.34,175480.0
2021-11-09 14:40:00,179.28,179.31,178.97,179.02,190520.0,179.28,179.31,178.97,179.02,190520.0
2021-11-09 14:45:00,179.04,179.1,178.71,178.71,194160.0,179.04,179.1,178.71,178.71,194160.0
2021-11-09 14:50:00,178.72,178.73,178.19,178.44,612800.0,178.72,178.73,178.19,178.44,612800.0
2021-11-09 14:55:00,178.42,178.67,178.24,178.61,464800.0,178.42,178.67,178.24,178.61,464800.0
2021-11-09 15:00:00,178.66,178.67,178.47,178.59,263400.0,178.66,178.67,178.47,178.59,263400.0
2021-11-09 15:05:00,178.57,178.74,178.46,178.71,350260.0,178.57,178.74,178.46,178.71,350260.0
2021-11-09 15:10:00,178.69,178.83,178.47,178.48,287040.0,178.69,178.83,178.47,178.48,287040.0
2021-11-09 15:15:00,178.49,178.58,178.29,178.29,197260.0,178.49,178.58,178.29,178.29,197260.0
2021-11-09 15:20:00,178.3,178.43,178.16,178.35,305480.0,178.3,178.43,178.16,178.35,305480.0
2021-11-09 15:25:00,178.4,178.49,178.21,178.38,228920.0,178.4,178.49,178.21,178.38,228920.0
2021-11-09 15:30:00,178.38,178.7,178.33,178.68,249780.0,178.38,178.7,178.33,178.68,249780.0
2021-11-09 15:35:00,178.6,178.77,178.51,178.68,262560.0,178.6,178.77,178.51,178.68,262560.0
2021-11-09 15:40:00,178.77,178.91,178.6,178.78,315800.0,178.77,178.91,178.6,178.78,315800.0
2021-11-09 15:45:00,178.8,178.83,178.55,178.6,338340.0,178.8,178.83,178.55,178.6,338340.0
2021-11-09 15:50:00,178.65,178.67,178.45,178.56,790600.0,178.65,178.67,178.45,178.56,790600.0
2021-11-09 15:55:00,178.57,179.0,178.57,178.88,1449400.0,178.57,179.0,178.57,178.88,1449400.0
2021-11-10 09:30:00,178.1,178.54,177.25,177.31,1934640.0,178.1,178.54,177.25,177.31,1934640.0
2021-11-10 09:35:00,177.38,178.13,177.07,177.6,1284620.0,177.38,178.13,177.07,177.6,1284620.0
2021-11-10 09:40:00,177.62,179.4,177.44,179.06,917260.0,177.62,179.4,177.44,179.06,917260.0
2021-11-10 09:45:00,179.14,179.8,178.95,179.4,878600.0,179.14,179.8,178.95,179.4,878600.0
2021-11-10 09:50:00,179.35,179.5,178.9,179.5,495640.0,179.35,179.5,178.9,179.5,495640.0
2021-11-10 09:55:00,179.56,179.87,179.2,179.7,666940.0,179.56,179.87,179.2,179.7,666940.0
2021-11-10 10:00:00,179.7,179.89,179.48,179.83,450820.0,179.7,179.89,179.48,179.83,450820.0
2021-11-10 10:05:00,179.83,180.0,179.54,179.55,263980.0,179.83,180.0,179.54,179.55,263980.0
2021-11-10 10:10:00,179.55,179.58,179.18,179.58,280980.0,179.55,179.58,179.18,179.58,280980.0
2021-11-10 10:15:00,179.64,179.91,179.48,179.7,174000.0,179.64,179.91,179.48,179.7,174000.0
2021-11-10 10:20:00,179.66,180.15,179.42,179.42,594320.0,179.66,180.15,179.42,179.42,594320.0
2021-11-10 10:25:00,179.48,179.77,179.48,179.64,190100.0,179.48,179.77,179.48,179.64,190100.0
2021-11-10 10:30:00,179.59,179.7,179.29,179.38,228700.0,179.59,179.7,179.29,179.38,228700.0
2021-11-10 10:35:00,179.37,179.65,179.35,179.6,174100.0,179.37,179.65,179.35,179.6,174100.0
2021-11-10 10:40:00,179.61,179.69,179.3,179.43,162480.0,179.61,179.69,179.3,179.43,162480.0
2021-11-10 10:45:00,179.47,179.85,179.47,179.73,171380.0,179.47,179.85,179.47,179.73,171380.0
2021-11-10 10:50:00,179.72,180.27,179.69,180.05,563140.0,179.72,180.27,179.69,180.05,563140.0
2021-11-10 10:55:00,180.06,180.19,179.95,179.95,275760.0,180.06,180.19,179.95,179.95,275760.0
2021-11-10 11:00:00,179.95,180.21,179.87,180.09,145000.0,179.95,180.21,179.87,180.09,145000.0
2021-11-10 11:05:00,180.16,180.21,179.99,180.07,171900.0,180.16,180.21,179.99,180.07,171900.0
2021-11-10 11:10:00,180.07,180.2,180.0,180.11,124580.0,180.07,180.2,180.0,180.11,124580.0
2021-11-10 11:15:00,180.09,180.15,179.95,180.09,214680.0,180.09,180.15,179.95,180.09,214680.0
2021-11-10 11:20:00,180.15,180.18,179.89,180.13,113680.0,180.15,180.18,179.89,180.13,113680.0
2021-11-10 11:25:00,180.09,180.11,179.58,179.63,466100.0,180.09,180.11,179.58,179.63,466100.0
2021-11-10 11:30:00,179.58,179.76,179.58,179.72,455880.0,179.58,179.76,179.58,179.72,455880.0
2021-11-10 11:35:00,179.66,179.75,179.58,179.61,226360.0,179.66,179.75,179.58,179.61,226360.0
2021-11-10 11:40:00,179.61,179.63,179.23,179.25,511700.0,179.61,179.63,179.23,179.25,511700.0
2021-11-10 11:45:00,179.26,179.61,179.25,179.49,319440.0,179.26,179.61,179.25,179.49,319440.0
2021-11-10 11:50:00,179.51,179.63,179.47,179.57,132500.0,179.51,179.63,179.47,179.57,132500.0
2021-11-10 11:55:00,179.58,179.65,179.5,179.63,112800.0,179.58,179.65,179.5,179.63,112800.0
2021-11-10 12:00:00,179.7,179.82,179.67,179.73,214500.0,179.7,179.82,179.67,179.73,214500.0
2021-11-10 12:05:00,179.76,179.85,179.58,179.64,186820.0,179.76,179.85,179.58,179.64,186820.0
2021-11-10 12:10:00,179.62,179.7,179.57,179.65,126080.0,179.62,179.7,179.57,179.65,126080.0
2021-11-10 12:15:00,179.62,179.66,179.5,179.53,188840.0,179.62,179.66,179.5,179.53,188840.0
2021-11-10 12:20:00,179.53,179.66,179.53,179.57,118900.0,179.53,179.66,179.53,179.57,118900.0
2021-11-10 12:25:00,179.57,179.62,178.9,178.93,295520.0,179.57,179.62,178.9,178.93,295520.0
2021-11-10 12:30:00,178.95,179.15,178.85,178.96,323040.0,178.95,179.15,178.85,178.96,323040.0
2021-11-10 12:35:00,178.94,178.94,178.2,178.45,657120.0,178.94,178.94,178.2,178.45,657120.0
2021-11-10 12:40:00,178.43,178.54,178.09,178.22,356280.0,178.43,178.54,178.09,178.22,356280.0
2021-11-10 12:45:00,178.25,178.25,177.95,178.18,236420.0,178.25,178.25,177.95,178.18,236420.0
2021-11-10 12:50:00,178.18,178.43,178.18,178.25,226800.0,178.18,178.43,178.18,178.25,226800.0
2021-11-10 12:55:00,178.3,178.49,178.3,178.4,85840.0,178.3,178.49,178.3,178.4,85840.0
2021-11-10 13:00:00,178.38,178.55,177.33,177.37,416200.0,178.38,178.55,177.33,177.37,416200.0
2021-11-10 13:05:00,177.33,177.52,176.6,177.27,621020.0,177.33,177.52,176.6,177.27,621020.0
2021-11-10 13:10:00,177.22,177.43,176.42,176.63,461500.0,177.22,177.43,176.42,176.63,461500.0
2021-11-10 13:15:00,176.68,177.06,176.61,177.02,204100.0,176.68,177.06,176.61,177.02,204100.0
2021-11-10 13:20:00,177.01,177.13,176.82,176.94,205440.0,177.01,177.13,176.82,176.94,205440.0
2021-11-10 13:25:00,176.93,177.43,176.93,177.17,430040.0,176.93,177.43,176.93,177.17,430040.0
2021-11-10 13:30:00,177.2,177.54,177.11,177.44,219720.0,177.2,177.54,177.11,177.44,219720.0
2021-11-10 13:35:00,177.43,177.61,177.05,177.06,158800.0,177.43,177.61,177.05,177.06,158800.0
2021-11-10 13:40:00,177.09,177.09,176.85,176.88,112680.0,177.09,177.09,176.85,176.88,112680.0
2021-11-10 13:45:00,176.88,176.93,176.47,176.5,315560.0,176.88,176.93,176.47,176.5,315560.0
2021-11-10 13:50:00,176.49,176.49,176.08,176.15,462440.0,176.49,176.49,176.08,176.15,462440.0
2021-11-10 13:55:00,176.17,176.54,176.0,176.37,304940.0,176.17,176.54,176.0,176.37,304940.0
2021-11-10 14:00:00,176.29,176.37,175.77,175.82,255220.0,176.29,176.37,175.77,175.82,255220.0
2021-11-10 14:05:00,175.84,176.25,175.75,176.15,307600.0,175.84,176.25,175.75,176.15,307600.0
2021-11-10 14:10:00,176.15,176.15,175.38,175.45,214620.0,176.15,176.15,175.38,175.45,214620.0
2021-11-10 14:15:00,175.5,175.52,174.79,174.79,565740.0,175.5,175.52,174.79,174.79,565740.0
2021-11-10 14:20:00,174.75,175.11,174.35,174.35,357160.0,174.75,175.11,174.35,174.35,357160.0
2021-11-10 14:25:00,174.4,174.64,174.33,174.33,360540.0,174.4,174.64,174.33,174.33,360540.0
2021-11-10 14:30:00,174.39,174.64,174.13,174.49,389680.0,174.39,174.64,174.13,174.49,389680.0
2021-11-10 14:35:00,174.47,174.8,174.2,174.21,377520.0,174.47,174.8,174.2,174.21,377520.0
2021-11-10 14:40:00,174.17,174.3,173.64,173.73,375040.0,174.17,174.3,173.64,173.73,375040.0
2021-11-10 14:45:00,173.7,174.49,173.66,174.4,649360.0,173.7,174.49,173.66,174.4,649360.0
2021-11-10 14:50:00,174.4,174.71,174.33,174.45,242200.0,174.4,174.71,174.33,174.45,242200.0
2021-11-10 14:55:00,174.45,174.48,174.12,174.12,185840.0,174.45,174.48,174.12,174.12,185840.0
2021-11-10 15:00:00,174.1,174.43,174.03,174.22,244140.0,174.1,174.43,174.03,174.22,244140.0
2021-11-10 15:05:00,174.15,174.6,174.1,174.48,268360.0,174.15,174.6,174.1,174.48,268360.0
2021-11-10 15:10:00,174.49,174.75,174.43,174.5,315280.0,174.49,174.75,174.43,174.5,315280.0
2021-11-10 15:15:00,174.58,174.85,174.51,174.75,330540.0,174.58,174.85,174.51,174.75,330540.0
2021-11-10 15:20:00,174.82,174.93,174.46,174.53,272160.0,174.82,174.93,174.46,174.53,272160.0
2021-11-10 15:25:00,174.52,174.66,174.45,174.51,118660.0,174.52,174.66,174.45,174.51,118660.0
2021-11-10 15:30:00,174.36,174.48,174.2,174.22,265700.0,174.36,174.48,174.2,174.22,265700.0
2021-11-10 15:35:00,174.23,174.28,173.87,174.04,271180.0,174.23,174.28,173.87,174.04,271180.0
2021-11-10 15:40:00,174.05,174.05,173.22,173.25,639020.0,174.05,174.05,173.22,173.25,639020.0
2021-11-10 15:45:00,173.28,173.54,173.19,173.49,589640.0,173.28,173.54,173.19,173.49,589640.0
2021-11-10 15:50:00,173.5,174.1,173.5,173.85,617480.0,173.5,174.1,173.5,173.85,617480.0
2021-11-10 15:55:00,173.94,174.42,173.8,174.11,1353060.0,173.94,174.42,173.8,174.11,1353060.0
2021-11-11 09:30:00,175.65,176.39,175.55,176.11,1330720.0,175.65,176.39,175.55,176.11,1330720.0
2021-11-11 09:35:00,176.15,176.43,175.1,175.15,853940.0,176.15,176.43,175.1,175.15,853940.0
2021-11-11 09:40:00,175.21,175.73,175.21,175.69,270600.0,175.21,175.73,175.21,175.69,270600.0
2021-11-11 09:45:00,175.65,176.21,175.56,175.97,632720.0,175.65,176.21,175.56,175.97,632720.0
2021-11-11 09:50:00,175.98,177.02,175.91,176.97,668100.0,175.98,177.02,175.91,176.97,668100.0
2021-11-11 09:55:00,176.97,177.16,176.45,176.98,620620.0,176.97,177.16,176.45,176.98,620620.0
2021-11-11 10:00:00,177.03,177.15,176.05,176.3,346400.0,177.03,177.15,176.05,176.3,346400.0
2021-11-11 10:05:00,176.36,176.77,176.31,176.31,380100.0,176.36,176.77,176.31,176.31,380100.0
2021-11-11 10:10:00,176.36,176.75,176.33,176.61,220260.0,176.36,176.75,176.33,176.61,220260.0
2021-11-11 10:15:00,176.54,176.59,175.91,176.22,210560.0,176.54,176.59,175.91,176.22,210560.0
2021-11-11 10:20:00,176.1,176.17,175.62,175.67,294280.0,176.1,176.17,175.62,175.67,294280.0
2021-11-11 10:25:00,175.65,175.68,175.27,175.39,326040.0,175.65,175.68,175.27,175.39,326040.0
2021-11-11 10:30:00,175.44,175.9,175.37,175.6,358880.0,175.44,175.9,175.37,175.6,358880.0
2021-11-11 10:35:00,175.56,175.66,175.36,175.45,139100.0,175.56,175.66,175.36,175.45,139100.0
2021-11-11 10:40:00,175.37,176.19,175.32,176.08,392800.0,175.37,176.19,175.32,176.08,392800.0
2021-11-11 10:45:00,176.07,176.19,175.81,176.05,381600.0,176.07,176.19,175.81,176.05,381600.0
2021-11-11 10:50:00,176.05,176.05,175.71,175.71,149600.0,176.05,176.05,175.71,175.71,149600.0
2021-11-11 10:55:00,175.72,175.85,175.53,175.53,150040.0,175.72,175.85,175.53,175.53,150040.0
2021-11-11 11:00:00,175.54,175.65,175.49,175.58,214980.0,175.54,175.65,175.49,175.58,214980.0
2021-11-11 11:05:00,175.65,175.67,175.4,175.47,38400.0,175.65,175.67,175.4,175.47,38400.0
2021-11-11 11:10:00,175.46,175.47,175.09,175.25,154280.0,175.46,175.47,175.09,175.25,154280.0
2021-11-11 11:15:00,175.3,175.6,175.23,175.53,167000.0,175.3,175.6,175.23,175.53,167000.0
2021-11-11 11:20:00,175.57,176.0,175.53,176.0,351920.0,175.57,176.0,175.53,176.0,351920.0
2021-11-11 11:25:00,175.97,176.02,175.7,175.75,71460.0,175.97,176.02,175.7,175.75,71460.0
2021-11-11 11:30:00,175.77,175.84,175.55,175.57,87420.0,175.77,175.84,175.55,175.57,87420.0
2021-11-11 11:35:00,175.58,176.1,175.55,176.03,216740.0,175.58,176.1,175.55,176.03,216740.0
2021-11-11 11:40:00,176.03,176.1,175.77,175.98,128180.0,176.03,176.1,175.77,175.98,128180.0
2021-11-11 11:45:00,176.0,176.12,175.97,176.02,189080.0,176.0,176.12,175.97,176.02,189080.0
2021-11-11 11:50:00,176.02,176.05,175.76,175.76,56140.0,176.02,176.05,175.76,175.76,56140.0
2021-11-11 11:55:00,175.74,175.74,175.56,175.69,132800.0,175.74,175.74,175.56,175.69,132800.0
2021-11-11 12:00:00,175.7,175.85,175.58,175.6,56540.0,175.7,175.85,175.58,175.6,56540.0
2021-11-11 12:05:00,175.6,175.64,175.18,175.36,191680.0,175.6,175.64,175.18,175.36,191680.0
2021-11-11 12:10:00,175.33,175.44,175.19,175.19,281560.0,175.33,175.44,175.19,175.19,281560.0
2021-11-11 12:15:00,175.15,175.18,174.4,174.75,291620.0,175.15,175.18,174.4,174.75,291620.0
2021-11-11 12:20:00,174.72,174.91,174.59,174.68,137480.0,174.72,174.91,174.59,174.68,137480.0
2021-11-11 12:25:00,174.63,174.97,174.63,174.88,165680.0,174.63,174.97,174.63,174.88,165680.0
2021-11-11 12:30:00,174.83,174.93,174.76,174.9,60220.0,174.83,174.93,174.76,174.9,60220.0
2021-11-11 12:35:00,174.95,175.12,174.93,175.1,117620.0,174.95,175.12,174.93,175.1,117620.0
2021-11-11 12:40:00,175.09,175.25,174.99,175.15,171180.0,175.09,175.25,174.99,175.15,171180.0
2021-11-11 12:45:00,175.15,175.18,174.98,175.01,68280.0,175.15,175.18,174.98,175.01,68280.0
2021-11-11 12:50:00,175.01,175.05,174.83,174.91,52080.0,175.01,175.05,174.83,174.91,52080.0
2021-11-11 12:55:00,174.98,174.98,174.9,174.9,8000.0,174.98,174.98,174.9,174.9,8000.0
2021-11-11 13:00:00,174.72,174.72,174.6,174.67,96640.0,174.72,174.72,174.6,174.67,96640.0
2021-11-11 13:05:00,174.7,174.72,174.57,174.58,76940.0,174.7,174.72,174.57,174.58,76940.0
2021-11-11 13:10:00,174.6,174.6,174.45,174.46,74340.0,174.6,174.6,174.45,174.46,74340.0
2021-11-11 13:15:00,174.45,174.72,174.45,174.63,127940.0,174.45,174.72,174.45,174.63,127940.0
2021-11-11 13:20:00,174.7,174.76,174.59,174.65,62000.0,174.7,174.76,174.59,174.65,62000.0
2021-11-11 13:25:00,174.65,174.9,174.58,174.85,134160.0,174.65,174.9,174.58,174.85,134160.0
2021-11-11 13:30:00,174.84,174.9,174.59,174.62,131720.0,174.84,174.9,174.59,174.62,131720.0
2021-11-11 13:35:00,174.71,174.72,174.59,174.63,106180.0,174.71,174.72,174.59,174.63,106180.0
2021-11-11 13:40:00,174.6,174.62,174.48,174.51,123760.0,174.6,174.62,174.48,174.51,123760.0
2021-11-11 13:45:00,174.49,174.73,174.49,174.73,42600.0,174.49,174.73,174.49,174.73,42600.0
2021-11-11 13:50:00,174.72,174.83,174.54,174.61,168620.0,174.72,174.83,174.54,174.61,168620.0
2021-11-11 13:55:00,174.7,174.7,174.49,174.6,86080.0,174.7,174.7,174.49,174.6,86080.0
2021-11-11 14:00:00,174.51,174.65,174.49,174.59,45040.0,174.51,174.65,174.49,174.59,45040.0
2021-11-11 14:05:00,174.56,174.56,174.4,174.5,156880.0,174.56,174.56,174.4,174.5,156880.0
2021-11-11 14:10:00,174.47,174.51,174.1,174.19,186320.0,174.47,174.51,174.1,174.19,186320.0
2021-11-11 14:15:00,174.21,174.31,174.1,174.31,107540.0,174.21,174.31,174.1,174.31,107540.0
2021-11-11 14:20:00,174.27,174.27,174.11,174.19,126520.0,174.27,174.27,174.11,174.19,126520.0
2021-11-11 14:25:00,174.22,174.25,174.13,174.15,138520.0,174.22,174.25,174.13,174.15,138520.0
2021-11-11 14:30:00,174.23,174.54,174.22,174.41,150900.0,174.23,174.54,174.22,174.41,150900.0
2021-11-11 14:35:00,174.46,174.67,174.38,174.59,116020.0,174.46,174.67,174.38,174.59,116020.0
2021-11-11 14:40:00,174.6,174.67,174.32,174.33,201680.0,174.6,174.67,174.32,174.33,201680.0
2021-11-11 14:45:00,174.36,174.36,174.15,174.17,147020.0,174.36,174.36,174.15,174.17,147020.0
2021-11-11 14:50:00,174.12,174.19,173.94,174.0,156100.0,174.12,174.19,173.94,174.0,156100.0
2021-11-11 14:55:00,173.99,174.03,173.93,173.95,77820.0,173.99,174.03,173.93,173.95,77820.0
2021-11-11 15:00:00,173.9,174.01,173.78,173.93,140380.0,173.9,174.01,173.78,173.93,140380.0
2021-11-11 15:05:00,173.93,174.0,173.91,173.96,33800.0,173.93,174.0,173.91,173.96,33800.0
2021-11-11 15:10:00,173.92,173.92,173.37,173.45,191940.0,173.92,173.92,173.37,173.45,191940.0
2021-11-11 15:15:00,173.45,173.94,173.42,173.93,273220.0,173.45,173.94,173.42,173.93,273220.0
2021-11-11 15:20:00,173.88,173.94,173.72,173.94,182280.0,173.88,173.94,173.72,173.94,182280.0
2021-11-11 15:25:00,173.84,173.99,173.81,173.88,178920.0,173.84,173.99,173.81,173.88,178920.0
2021-11-11 15:30:00,173.91,173.97,173.72,173.81,130600.0,173.91,173.97,173.72,173.81,130600.0
2021-11-11 15:35:00,173.81,173.85,173.66,173.71,220220.0,173.81,173.85,173.66,173.71,220220.0
2021-11-11 15:40:00,173.68,173.81,173.65,173.68,196580.0,173.68,173.81,173.65,173.68,196580.0
2021-11-11 15:45:00,173.66,173.86,173.51,173.61,288840.0,173.66,173.86,173.51,173.61,288840.0
2021-11-11 15:50:00,173.65,173.82,173.47,173.53,297800.0,173.65,173.82,173.47,173.53,297800.0
2021-11-11 15:55:00,173.54,173.63,173.4,173.62,802580.0,173.54,173.63,173.4,173.62,802580.0
2021-11-12 09:30:00,174.25,174.35,173.86,174.13,1081920.0,174.25,174.35,173.86,174.13,1081920.0
2021-11-12 09:35:00,174.13,174.14,172.35,172.44,1026780.0,174.13,174.14,172.35,172.44,1026780.0
2021-11-12 09:40:00,172.48,173.49,172.46,173.48,744460.0,172.48,173.49,172.46,173.48,744460.0
2021-11-12 09:45:00,173.48,173.92,172.73,173.1,404420.0,173.48,173.92,172.73,173.1,404420.0
2021-11-12 09:50:00,172.98,173.53,172.98,173.4,163400.0,172.98,173.53,172.98,173.4,163400.0
2021-11-12 09:55:00,173.4,174.11,173.4,173.8,418640.0,173.4,174.11,173.4,173.8,418640.0
2021-11-12 10:00:00,173.61,174.56,173.61,174.5,332360.0,173.61,174.56,173.61,174.5,332360.0
2021-11-12 10:05:00,174.5,174.5,173.96,174.4,230440.0,174.5,174.5,173.96,174.4,230440.0
2021-11-12 10:10:00,174.36,174.55,174.25,174.28,191840.0,174.36,174.55,174.25,174.28,191840.0
2021-11-12 10:15:00,174.39,174.4,174.19,174.37,129560.0,174.39,174.4,174.19,174.37,129560.0
2021-11-12 10:20:00,174.38,174.42,173.74,174.13,296400.0,174.38,174.42,173.74,174.13,296400.0
2021-11-12 10:25:00,174.22,174.4,173.92,174.3,200980.0,174.22,174.4,173.92,174.3,200980.0
2021-11-12 10:30:00,174.46,174.51,173.91,173.91,135540.0,174.46,174.51,173.91,173.91,135540.0
2021-11-12 10:35:00,173.96,174.21,173.9,174.21,93260.0,173.96,174.21,173.9,174.21,93260.0
2021-11-12 10:40:00,174.2,174.27,174.0,174.24,74980.0,174.2,174.27,174.0,174.24,74980.0
2021-11-12 10:45:00,174.26,174.62,174.15,174.49,208420.0,174.26,174.62,174.15,174.49,208420.0
2021-11-12 10:50:00,174.49,174.7,174.46,174.66,144920.0,174.49,174.7,174.46,174.66,144920.0
2021-11-12 10:55:00,174.66,174.85,174.45,174.78,232920.0,174.66,174.85,174.45,174.78,232920.0
2021-11-12 11:00:00,174.78,175.33,174.78,175.29,396260.0,174.78,175.33,174.78,175.29,396260.0
2021-11-12 11:05:00,175.29,175.85,175.12,175.85,302440.0,175.29,175.85,175.12,175.85,302440.0
2021-11-12 11:10:00,175.86,175.86,175.35,175.69,345380.0,175.86,175.86,175.35,175.69,345380.0
2021-11-12 11:15:00,175.68,176.04,175.64,175.95,237160.0,175.68,176.04,175.64,175.95,237160.0
2021-11-12 11:20:00,175.99,175.99,175.7,175.77,247080.0,175.99,175.99,175.7,175.77,247080.0
2021-11-12 11:25:00,175.89,176.06,175.76,176.03,382660.0,175.89,176.06,175.76,176.03,382660.0
2021-11-12 11:30:00,176.01,176.14,175.9,176.09,242580.0,176.01,176.14,175.9,176.09,242580.0
2021-11-12 11:35:00,176.09,176.13,175.72,175.88,188780.0,176.09,176.13,175.72,175.88,188780.0
2021-11-12 11:40:00,175.88,175.94,175.79,175.8,62200.0,175.88,175.94,175.79,175.8,62200.0
2021-11-12 11:45:00,175.81,175.83,175.58,175.8,224120.0,175.81,175.83,175.58,175.8,224120.0
2021-11-12 11:50:00,175.71,176.03,175.71,176.0,169020.0,175.71,176.03,175.71,176.0,169020.0
2021-11-12 11:55:00,176.01,176.01,175.9,175.92,103500.0,176.01,176.01,175.9,175.92,103500.0
2021-11-12 12:00:00,175.97,176.07,175.92,176.01,276460.0,175.97,176.07,175.92,176.01,276460.0
2021-11-12 12:05:00,175.93,176.02,175.93,175.96,95780.0,175.93,176.02,175.93,175.96,95780.0
2021-11-12 12:10:00,175.97,176.82,175.97,176.76,678320.0,175.97,176.82,175.97,176.76,678320.0
2021-11-12 12:15:00,176.72,176.9,176.61,176.66,341220.0,176.72,176.9,176.61,176.66,341220.0
2021-11-12 12:20:00,176.74,176.76,176.57,176.68,183120.0,176.74,176.76,176.57,176.68,183120.0
2021-11-12 12:25:00,176.61,176.75,176.58,176.72,117100.0,176.61,176.75,176.58,176.72,117100.0
2021-11-12 12:30:00,176.73,176.73,176.51,176.56,242100.0,176.73,176.73,176.51,176.56,242100.0
2021-11-12 12:35:00,176.58,177.03,176.57,177.01,295700.0,176.58,177.03,176.57,177.01,295700.0
2021-11-12 12:40:00,177.04,177.04,176.64,176.96,204340.0,177.04,177.04,176.64,176.96,204340.0
2021-11-12 12:45:00,176.9,176.93,176.55,176.6,126940.0,176.9,176.93,176.55,176.6,126940.0
2021-11-12 12:50:00,176.58,176.68,176.45,176.65,236680.0,176.58,176.68,176.45,176.65,236680.0
2021-11-12 12:55:00,176.63,176.7,176.36,176.5,140100.0,176.63,176.7,176.36,176.5,140100.0
2021-11-12 13:00:00,176.37,176.37,176.11,176.16,256300.0,176.37,176.37,176.11,176.16,256300.0
2021-11-12 13:05:00,176.16,176.3,176.01,176.08,163620.0,176.16,176.3,176.01,176.08,163620.0
2021-11-12 13:10:00,176.13,176.31,176.08,176.15,96660.0,176.13,176.31,176.08,176.15,96660.0
2021-11-12 13:15:00,176.14,176.14,175.82,176.02,101780.0,176.14,176.14,175.82,176.02,101780.0
2021-11-12 13:20:00,175.98,176.14,175.96,176.14,102000.0,175.98,176.14,175.96,176.14,102000.0
2021-11-12 13:25:00,176.16,176.16,175.96,176.09,75620.0,176.16,176.16,175.96,176.09,75620.0
2021-11-12 13:30:00,176.09,176.27,176.09,176.15,55200.0,176.09,176.27,176.09,176.15,55200.0
2021-11-12 13:35:00,176.12,176.24,176.03,176.14,36020.0,176.12,176.24,176.03,176.14,36020.0
2021-11-12 13:40:00,176.17,176.27,176.12,176.23,65380.0,176.17,176.27,176.12,176.23,65380.0
2021-11-12 13:45:00,176.24,176.3,176.03,176.04,65540.0,176.24,176.3,176.03,176.04,65540.0
2021-11-12 13:50:00,176.01,176.11,175.98,176.07,29260.0,176.01,176.11,175.98,176.07,29260.0
2021-11-12 13:55:00,176.02,176.09,176.01,176.06,22540.0,176.02,176.09,176.01,176.06,22540.0
2021-11-12 14:00:00,176.01,176.01,175.86,175.86,37380.0,176.01,176.01,175.86,175.86,37380.0
2021-11-12 14:05:00,175.84,175.99,175.84,175.88,75280.0,175.84,175.99,175.84,175.88,75280.0
2021-11-12 14:10:00,175.89,175.95,175.84,175.93,82320.0,175.89,175.95,175.84,175.93,82320.0
2021-11-12 14:15:00,175.9,175.93,175.87,175.9,49120.0,175.9,175.93,175.87,175.9,49120.0
2021-11-12 14:20:00,175.9,175.9,175.85,175.89,27720.0,175.9,175.9,175.85,175.89,27720.0
2021-11-12 14:25:00,175.9,175.9,175.65,175.66,84780.0,175.9,175.9,175.65,175.66,84780.0
2021-11-12 14:30:00,175.67,175.68,175.34,175.43,184940.0,175.67,175.68,175.34,175.43,184940.0
2021-11-12 14:35:00,175.36,175.63,175.31,175.62,207700.0,175.36,175.63,175.31,175.62,207700.0
2021-11-12 14:40:00,175.63,175.63,175.49,175.53,65740.0,175.63,175.63,175.49,175.53,65740.0
2021-11-12 14:45:00,175.56,175.58,175.49,175.52,94020.0,175.56,175.58,175.49,175.52,94020.0
2021-11-12 14:50:00,175.51,175.86,175.51,175.73,177460.0,175.51,175.86,175.51,175.73,177460.0
2021-11-12 14:55:00,175.77,175.85,175.76,175.8,58200.0,175.77,175.85,175.76,175.8,58200.0
2021-11-12 15:00:00,175.79,175.79,175.58,175.63,52460.0,175.79,175.79,175.58,175.63,52460.0
2021-11-12 15:05:00,175.6,175.74,175.36,175.69,109400.0,175.6,175.74,175.36,175.69,109400.0
2021-11-12 15:10:00,175.67,175.69,175.59,175.65,68100.0,175.67,175.69,175.59,175.65,68100.0
2021-11-12 15:15:00,175.61,175.85,175.6,175.76,96860.0,175.61,175.85,175.6,175.76,96860.0
2021-11-12 15:20:00,175.85,176.06,175.82,176.02,242880.0,175.85,176.06,175.82,176.02,242880.0
2021-11-12 15:25:00,176.05,176.18,176.0,176.13,268520.0,176.05,176.18,176.0,176.13,268520.0
2021-11-12 15:30:00,176.13,176.49,176.13,176.49,233560.0,176.13,176.49,176.13,176.49,233560.0
2021-11-12 15:35:00,176.48,176.48,176.24,176.27,169820.0,176.48,176.48,176.24,176.27,169820.0
2021-11-12 15:40:00,176.26,176.33,176.23,176.32,166520.0,176.26,176.33,176.23,176.32,166520.0
2021-11-12 15:45:00,176.25,176.25,176.06,176.11,250040.0,176.25,176.25,176.06,176.11,250040.0
2021-11-12 15:50:00,176.15,176.18,175.88,176.01,401840.0,176.15,176.18,175.88,176.01,401840.0
2021-11-12 15:55:00,176.02,176.38,176.01,176.3,669340.0,176.02,176.38,176.01,176.3,669340.0
2021-11-15 09:30:00,176.85,178.68,176.6,178.4,1754540.0,176.85,178.68,176.6,178.4,1754540.0
2021-11-15 09:35:00,178.66,179.15,178.19,178.94,946380.0,178.66,179.15,178.19,178.94,946380.0
2021-11-15 09:40:00,178.88,178.98,178.5,178.82,366580.0,178.88,178.98,178.5,178.82,366580.0
2021-11-15 09:45:00,178.85,179.69,178.77,179.47,1023600.0,178.85,179.69,178.77,179.47,1023600.0
2021-11-15 09:50:00,179.55,179.55,178.6,178.88,736820.0,179.55,179.55,178.6,178.88,736820.0
2021-11-15 09:55:00,178.9,179.45,178.86,179.23,385520.0,178.9,179.45,178.86,179.23,385520.0
2021-11-15 10:00:00,179.23,179.4,178.63,178.79,498040.0,179.23,179.4,178.63,178.79,498040.0
2021-11-15 10:05:00,178.78,178.78,177.75,177.89,574900.0,178.78,178.78,177.75,177.89,574900.0
2021-11-15 10:10:00,177.79,177.93,177.33,177.69,497800.0,177.79,177.93,177.33,177.69,497800.0
2021-11-15 10:15:00,177.6,177.6,177.11,177.29,335840.0,177.6,177.6,177.11,177.29,335840.0
2021-11-15 10:20:00,177.22,177.87,177.14,177.59,259660.0,177.22,177.87,177.14,177.59,259660.0
2021-11-15 10:25:00,177.61,177.71,177.35,177.58,247680.0,177.61,177.71,177.35,177.58,247680.0
2021-11-15 10:30:00,177.6,177.7,177.4,177.5,193220.0,177.6,177.7,177.4,177.5,193220.0
2021-11-15 10:35:00,177.57,177.6,176.75,176.81,328140.0,177.57,177.6,176.75,176.81,328140.0
2021-11-15 10:40:00,176.82,177.16,176.75,177.12,331000.0,176.82,177.16,176.75,177.12,331000.0
2021-11-15 10:45:00,177.08,177.23,176.95,177.15,211740.0,177.08,177.23,176.95,177.15,211740.0
2021-11-15 10:50:00,177.21,177.47,177.15,177.46,202820.0,177.21,177.47,177.15,177.46,202820.0
2021-11-15 10:55:00,177.43,177.6,177.22,177.25,170920.0,177.43,177.6,177.22,177.25,170920.0
2021-11-15 11:00:00,177.22,177.61,177.15,177.2,186260.0,177.22,177.61,177.15,177.2,186260.0
2021-11-15 11:05:00,177.11,177.5,177.11,177.47,141300.0,177.11,177.5,177.11,177.47,141300.0
2021-11-15 11:10:00,177.4,177.42,177.16,177.16,136080.0,177.4,177.42,177.16,177.16,136080.0
2021-11-15 11:15:00,177.19,177.45,177.17,177.32,191440.0,177.19,177.45,177.17,177.32,191440.0
2021-11-15 11:20:00,177.37,177.46,177.19,177.35,149900.0,177.37,177.46,177.19,177.35,149900.0
2021-11-15 11:25:00,177.29,177.38,177.15,177.15,77280.0,177.29,177.38,177.15,177.15,77280.0
2021-11-15 11:30:00,177.15,177.42,177.1,177.34,74020.0,177.15,177.42,177.1,177.34,74020.0
2021-11-15 11:35:00,177.41,177.63,177.36,177.38,165520.0,177.41,177.63,177.36,177.38,165520.0
2021-11-15 11:40:00,177.33,177.46,176.35,176.45,354200.0,177.33,177.46,176.35,176.45,354200.0
2021-11-15 11:45:00,176.35,176.83,176.29,176.69,371860.0,176.35,176.83,176.29,176.69,371860.0
2021-11-15 11:50:00,176.72,176.73,176.35,176.64,215940.0,176.72,176.73,176.35,176.64,215940.0
2021-11-15 11:55:00,176.63,176.76,176.52,176.62,155200.0,176.63,176.76,176.52,176.62,155200.0
2021-11-15 12:00:00,176.57,177.17,176.57,177.13,183880.0,176.57,177.17,176.57,177.13,183880.0
2021-11-15 12:05:00,177.18,177.28,177.0,177.03,147860.0,177.18,177.28,177.0,177.03,147860.0
2021-11-15 12:10:00,177.06,177.15,176.93,177.14,96000.0,177.06,177.15,176.93,177.14,96000.0
2021-11-15 12:15:00,177.08,177.22,176.91,177.03,185760.0,177.08,177.22,176.91,177.03,185760.0
2021-11-15 12:20:00,176.87,176.93,176.58,176.76,155620.0,176.87,176.93,176.58,176.76,155620.0
2021-11-15 12:25:00,176.75,176.94,176.63,176.9,123700.0,176.75,176.94,176.63,176.9,123700.0
2021-11-15 12:30:00,176.95,177.11,176.86,176.89,162560.0,176.95,177.11,176.86,176.89,162560.0
2021-11-15 12:35:00,176.87,177.13,176.8,177.13,147220.0,176.87,177.13,176.8,177.13,147220.0
2021-11-15 12:40:00,177.14,177.3,176.94,177.25,135740.0,177.14,177.3,176.94,177.25,135740.0
2021-11-15 12:45:00,177.18,177.27,177.01,177.14,69900.0,177.18,177.27,177.01,177.14,69900.0
2021-11-15 12:50:00,177.11,177.3,176.91,177.07,106440.0,177.11,177.3,176.91,177.07,106440.0
2021-11-15 12:55:00,177.1,177.12,176.86,176.98,182140.0,177.1,177.12,176.86,176.98,182140.0
2021-11-15 13:00:00,176.98,177.23,176.94,177.2,155640.0,176.98,177.23,176.94,177.2,155640.0
2021-11-15 13:05:00,177.21,177.34,177.14,177.3,82900.0,177.21,177.34,177.14,177.3,82900.0
2021-11-15 13:10:00,177.32,177.53,177.24,177.4,134960.0,177.32,177.53,177.24,177.4,134960.0
2021-11-15 13:15:00,177.4,177.78,177.39,177.59,201080.0,177.4,177.78,177.39,177.59,201080.0
2021-11-15 13:20:00,177.65,177.65,177.25,177.46,148960.0,177.65,177.65,177.25,177.46,148960.0
2021-11-15 13:25:00,177.41,177.55,177.39,177.5,118140.0,177.41,177.55,177.39,177.5,118140.0
2021-11-15 13:30:00,177.47,177.6,177.4,177.49,119940.0,177.47,177.6,177.4,177.49,119940.0
2021-11-15 13:35:00,177.42,177.56,177.42,177.48,87920.0,177.42,177.56,177.42,177.48,87920.0
2021-11-15 13:40:00,177.45,177.55,177.37,177.52,71520.0,177.45,177.55,177.37,177.52,71520.0
2021-11-15 13:45:00,177.5,177.62,177.5,177.56,67080.0,177.5,177.62,177.5,177.56,67080.0
2021-11-15 13:50:00,177.57,177.65,177.52,177.54,55640.0,177.57,177.65,177.52,177.54,55640.0
2021-11-15 13:55:00,177.55,177.6,177.39,177.39,72300.0,177.55,177.6,177.39,177.39,72300.0
2021-11-15 14:00:00,177.39,177.42,177.16,177.37,196560.0,177.39,177.42,177.16,177.37,196560.0
2021-11-15 14:05:00,177.35,177.75,177.34,177.73,190220.0,177.35,177.75,177.34,177.73,190220.0
2021-11-15 14:10:00,177.76,178.37,177.76,178.08,492540.0,177.76,178.37,177.76,178.08,492540.0
2021-11-15 14:15:00,178.17,178.23,177.86,177.86,180640.0,178.17,178.23,177.86,177.86,180640.0
2021-11-15 14:20:00,177.94,178.03,177.91,178.02,126780.0,177.94,178.03,177.91,178.02,126780.0
2021-11-15 14:25:00,178.1,178.1,177.75,178.01,134760.0,178.1,178.1,177.75,178.01,134760.0
2021-11-15 14:30:00,177.87,177.98,177.69,177.98,115340.0,177.87,177.98,177.69,177.98,115340.0
2021-11-15 14:35:00,178.01,178.02,177.8,177.81,86520.0,178.01,178.02,177.8,177.81,86520.0
2021-11-15 14:40:00,177.95,178.09,177.8,178.03,142640.0,177.95,178.09,177.8,178.03,142640.0
2021-11-15 14:45:00,178.0,178.12,177.9,178.0,127980.0,178.0,178.12,177.9,178.0,127980.0
2021-11-15 14:50:00,178.01,178.04,177.87,177.98,105600.0,178.01,178.04,177.87,177.98,105600.0
2021-11-15 14:55:00,177.92,178.05,177.38,177.6,170340.0,177.92,178.05,177.38,177.6,170340.0
2021-11-15 15:00:00,177.65,177.65,177.23,177.41,221680.0,177.65,177.65,177.23,177.41,221680.0
2021-11-15 15:05:00,177.41,177.48,177.35,177.4,116700.0,177.41,177.48,177.35,177.4,116700.0
2021-11-15 15:10:00,177.44,177.66,177.35,177.47,138000.0,177.44,177.66,177.35,177.47,138000.0
2021-11-15 15:15:00,177.54,177.7,177.44,177.59,66660.0,177.54,177.7,177.44,177.59,66660.0
2021-11-15 15:20:00,177.65,177.8,177.65,177.66,180300.0,177.65,177.8,177.65,177.66,180300.0
2021-11-15 15:25:00,177.66,177.78,177.63,177.77,91160.0,177.66,177.78,177.63,177.77,91160.0
2021-11-15 15:30:00,177.78,177.78,177.51,177.51,104180.0,177.78,177.78,177.51,177.51,104180.0
2021-11-15 15:35:00,177.54,177.54,177.14,177.31,235420.0,177.54,177.54,177.14,177.31,235420.0
2021-11-15 15:40:00,177.32,177.32,177.0,177.3,265680.0,177.32,177.32,177.0,177.3,265680.0
2021-11-15 15:45:00,177.27,177.28,177.14,177.24,253000.0,177.27,177.28,177.14,177.24,253000.0
2021-11-15 15:50:00,177.17,177.24,176.85,177.0,281460.0,177.17,177.24,176.85,177.0,281460.0
2021-11-15 15:55:00,177.07,177.36,177.0,177.28,507600.0,177.07,177.36,177.0,177.28,507600.0
2021-11-16 09:30:00,176.93,178.49,176.93,178.34,1121620.0,176.93,178.49,176.93,178.34,1121620.0
2021-11-16 09:35:00,178.4,178.83,177.67,177.75,657000.0,178.4,178.83,177.67,177.75,657000.0
2021-11-16 09:40:00,177.75,178.28,177.71,178.06,493260.0,177.75,178.28,177.71,178.06,493260.0
2021-11-16 09:45:00,178.13,178.23,177.87,177.87,201620.0,178.13,178.23,177.87,177.87,201620.0
2021-11-16 09:50:00,177.9,177.9,177.25,177.48,497740.0,177.9,177.9,177.25,177.48,497740.0
2021-11-16 09:55:00,177.45,177.45,176.92,177.0,375540.0,177.45,177.45,176.92,177.0,375540.0
2021-11-16 10:00:00,177.0,177.57,176.96,177.55,340660.0,177.0,177.57,176.96,177.55,340660.0
2021-11-16 10:05:00,177.5,177.55,177.12,177.46,314860.0,177.5,177.55,177.12,177.46,314860.0
2021-11-16 10:10:00,177.38,177.41,177.25,177.4,219900.0,177.38,177.41,177.25,177.4,219900.0
2021-11-16 10:15:00,177.42,177.53,177.15,177.45,255580.0,177.42,177.53,177.15,177.45,255580.0
2021-11-16 10:20:00,177.38,177.47,177.08,177.1,218580.0,177.38,177.47,177.08,177.1,218580.0
2021-11-16 10:25:00,177.08,177.08,176.4,176.41,519800.0,177.08,177.08,176.4,176.41,519800.0
2021-11-16 10:30:00,176.26,176.8,176.26,176.73,241520.0,176.26,176.8,176.26,176.73,241520.0
2021-11-16 10:35:00,176.69,176.73,176.5,176.66,184860.0,176.69,176.73,176.5,176.66,184860.0
2021-11-16 10:40:00,176.69,177.02,176.69,176.89,228120.0,176.69,177.02,176.69,176.89,228120.0
2021-11-16 10:45:00,176.97,177.04,176.86,176.99,154220.0,176.97,177.04,176.86,176.99,154220.0
2021-11-16 10:50:00,177.05,177.24,176.92,177.22,159580.0,177.05,177.24,176.92,177.22,159580.0
2021-11-16 10:55:00,177.24,177.32,177.14,177.23,107880.0,177.24,177.32,177.14,177.23,107880.0
2021-11-16 11:00:00,177.23,177.35,177.2,177.29,168940.0,177.23,177.35,177.2,177.29,168940.0
2021-11-16 11:05:00,177.34,177.35,177.19,177.33,82380.0,177.34,177.35,177.19,177.33,82380.0
2021-11-16 11:10:00,177.33,178.02,177.33,178.02,439100.0,177.33,178.02,177.33,178.02,439100.0
2021-11-16 11:15:00,178.02,178.22,177.93,178.12,422220.0,178.02,178.22,177.93,178.12,422220.0
2021-11-16 11:20:00,178.17,178.3,177.97,178.05,247180.0,178.17,178.3,177.97,178.05,247180.0
2021-11-16 11:25:00,178.05,178.19,178.04,178.04,124960.0,178.05,178.19,178.04,178.04,124960.0
2021-11-16 11:30:00,178.07,178.17,177.87,177.9,120360.0,178.07,178.17,177.87,177.9,120360.0
2021-11-16 11:35:00,177.95,178.05,177.7,177.77,123120.0,177.95,178.05,177.7,177.77,123120.0
2021-11-16 11:40:00,177.75,177.77,177.5,177.5,144940.0,177.75,177.77,177.5,177.5,144940.0
2021-11-16 11:45:00,177.55,177.73,177.54,177.59,127620.0,177.55,177.73,177.54,177.59,127620.0
2021-11-16 11:50:00,177.57,177.77,177.57,177.65,92240.0,177.57,177.77,177.57,177.65,92240.0
2021-11-16 11:55:00,177.73,177.99,177.71,177.86,197080.0,177.73,177.99,177.71,177.86,197080.0
2021-11-16 12:00:00,177.89,178.1,177.86,177.86,143440.0,177.89,178.1,177.86,177.86,143440.0
2021-11-16 12:05:00,177.7,177.89,177.7,177.79,62280.0,177.7,177.89,177.7,177.79,62280.0
2021-11-16 12:10:00,177.84,178.07,177.84,178.06,65740.0,177.84,178.07,177.84,178.06,65740.0
2021-11-16 12:15:00,178.05,178.15,177.92,177.94,121840.0,178.05,178.15,177.92,177.94,121840.0
2021-11-16 12:20:00,177.96,178.02,177.77,177.96,95880.0,177.96,178.02,177.77,177.96,95880.0
2021-11-16 12:25:00,177.81,177.95,177.78,177.91,54080.0,177.81,177.95,177.78,177.91,54080.0
2021-11-16 12:30:00,177.9,178.0,177.8,177.99,98120.0,177.9,178.0,177.8,177.99,98120.0
2021-11-16 12:35:00,178.0,178.05,177.93,178.02,92440.0,178.0,178.05,177.93,178.02,92440.0
2021-11-16 12:40:00,178.04,178.1,177.99,178.08,88440.0,178.04,178.1,177.99,178.08,88440.0
2021-11-16 12:45:00,178.06,178.13,177.99,178.01,113000.0,178.06,178.13,177.99,178.01,113000.0
2021-11-16 12:50:00,178.03,178.08,177.99,178.06,28000.0,178.03,178.08,177.99,178.06,28000.0
2021-11-16 12:55:00,178.06,178.06,177.91,177.91,47940.0,178.06,178.06,177.91,177.91,47940.0
2021-11-16 13:00:00,177.9,177.91,177.8,177.86,54780.0,177.9,177.91,177.8,177.86,54780.0
2021-11-16 13:05:00,177.81,177.91,177.78,177.84,95020.0,177.81,177.91,177.78,177.84,95020.0
2021-11-16 13:10:00,177.87,177.87,177.7,177.71,94320.0,177.87,177.87,177.7,177.71,94320.0
2021-11-16 13:15:00,177.72,177.75,177.53,177.55,88440.0,177.72,177.75,177.53,177.55,88440.0
2021-11-16 13:20:00,177.52,177.56,177.33,177.4,122740.0,177.52,177.56,177.33,177.4,122740.0
2021-11-16 13:25:00,177.47,177.47,177.33,177.33,45360.0,177.47,177.47,177.33,177.33,45360.0
2021-11-16 13:30:00,177.38,177.39,177.29,177.29,109280.0,177.38,177.39,177.29,177.29,109280.0
2021-11-16 13:35:00,177.27,177.4,177.25,177.34,141400.0,177.27,177.4,177.25,177.34,141400.0
2021-11-16 13:40:00,177.29,177.4,177.27,177.35,62540.0,177.29,177.4,177.27,177.35,62540.0
2021-11-16 13:45:00,177.34,177.4,177.14,177.25,71180.0,177.34,177.4,177.14,177.25,71180.0
2021-11-16 13:50:00,177.22,177.33,177.16,177.33,67960.0,177.22,177.33,177.16,177.33,67960.0
2021-11-16 13:55:00,177.37,177.39,177.27,177.39,106500.0,177.37,177.39,177.27,177.39,106500.0
2021-11-16 14:00:00,177.34,177.37,177.25,177.33,100360.0,177.34,177.37,177.25,177.33,100360.0
2021-11-16 14:05:00,177.28,177.34,177.2,177.27,84920.0,177.28,177.34,177.2,177.27,84920.0
2021-11-16 14:10:00,177.25,177.29,177.01,177.14,108700.0,177.25,177.29,177.01,177.14,108700.0
2021-11-16 14:15:00,177.11,177.15,176.97,177.13,171020.0,177.11,177.15,176.97,177.13,171020.0
2021-11-16 14:20:00,177.15,177.15,176.96,177.1,89980.0,177.15,177.15,176.96,177.1,89980.0
2021-11-16 14:25:00,177.09,177.18,177.04,177.1,107500.0,177.09,177.18,177.04,177.1,107500.0
2021-11-16 14:30:00,177.09,177.11,177.02,177.02,38000.0,177.09,177.11,177.02,177.02,38000.0
2021-11-16 14:35:00,177.05,177.13,177.05,177.07,42460.0,177.05,177.13,177.05,177.07,42460.0
2021-11-16 14:40:00,177.05,177.1,176.99,177.01,71080.0,177.05,177.1,176.99,177.01,71080.0
2021-11-16 14:45:00,177.06,177.13,177.04,177.07,32140.0,177.06,177.13,177.04,177.07,32140.0
2021-11-16 14:50:00,177.17,177.25,177.17,177.2,78260.0,177.17,177.25,177.17,177.2,78260.0
2021-11-16 14:55:00,177.24,177.3,177.13,177.15,87660.0,177.24,177.3,177.13,177.15,87660.0
2021-11-16 15:00:00,177.13,177.15,177.0,177.08,128580.0,177.13,177.15,177.0,177.08,128580.0
2021-11-16 15:05:00,177.03,177.1,176.98,177.0,85280.0,177.03,177.1,176.98,177.0,85280.0
2021-11-16 15:10:00,177.03,177.09,176.95,177.08,147320.0,177.03,177.09,176.95,177.08,147320.0
2021-11-16 15:15:00,177.09,177.15,176.95,176.98,148100.0,177.09,177.15,176.95,176.98,148100.0
2021-11-16 15:20:00,176.95,177.19,176.95,177.19,79040.0,176.95,177.19,176.95,177.19,79040.0
2021-11-16 15:25:00,177.18,177.55,177.11,177.5,242060.0,177.18,177.55,177.11,177.5,242060.0
2021-11-16 15:30:00,177.41,177.5,177.25,177.28,126660.0,177.41,177.5,177.25,177.28,126660.0
2021-11-16 15:35:00,177.27,177.4,177.22,177.3,210540.0,177.27,177.4,177.22,177.3,210540.0
2021-11-16 15:40:00,177.26,177.4,177.14,177.35,146920.0,177.26,177.4,177.14,177.35,146920.0
2021-11-16 15:45:00,177.26,177.27,176.9,176.91,206180.0,177.26,177.27,176.9,176.91,206180.0
2021-11-16 15:50:00,177.04,177.22,176.92,177.17,325580.0,177.04,177.22,176.92,177.17,325580.0
2021-11-16 15:55:00,177.12,177.12,176.85,177.04,598760.0,177.12,177.12,176.85,177.04,598760.0
2021-11-17 09:30:00,178.3,178.87,178.0,178.68,2176800.0,178.3,178.87,178.0,178.68,2176800.0
2021-11-17 09:35:00,178.67,179.0,178.15,178.5,538480.0,178.67,179.0,178.15,178.5,538480.0
2021-11-17 09:40:00,178.39,178.9,178.24,178.83,763100.0,178.39,178.9,178.24,178.83,763100.0
2021-11-17 09:45:00,178.83,179.15,178.42,178.95,782800.0,178.83,179.15,178.42,178.95,782800.0
2021-11-17 09:50:00,178.82,178.95,178.42,178.8,396480.0,178.82,178.95,178.42,178.8,396480.0
2021-11-17 09:55:00,178.73,178.8,178.05,178.42,408320.0,178.73,178.8,178.05,178.42,408320.0
2021-11-17 10:00:00,178.3,178.75,178.3,178.57,389360.0,178.3,178.75,178.3,178.57,389360.0
2021-11-17 10:05:00,178.55,178.61,178.25,178.51,229420.0,178.55,178.61,178.25,178.51,229420.0
2021-11-17 10:10:00,178.58,179.1,178.52,178.92,584660.0,178.58,179.1,178.52,178.92,584660.0
2021-11-17 10:15:00,178.92,178.97,178.52,178.65,260660.0,178.92,178.97,178.52,178.65,260660.0
2021-11-17 10:20:00,178.65,178.75,178.3,178.32,255900.0,178.65,178.75,178.3,178.32,255900.0
2021-11-17 10:25:00,178.33,178.52,178.27,178.31,167460.0,178.33,178.52,178.27,178.31,167460.0
2021-11-17 10:30:00,178.25,178.38,178.06,178.18,190300.0,178.25,178.38,178.06,178.18,190300.0
2021-11-17 10:35:00,178.13,178.16,177.75,178.05,291620.0,178.13,178.16,177.75,178.05,291620.0
2021-11-17 10:40:00,178.08,178.3,178.04,178.21,206100.0,178.08,178.3,178.04,178.21,206100.0
2021-11-17 10:45:00,178.2,178.3,178.0,178.15,45860.0,178.2,178.3,178.0,178.15,45860.0
2021-11-17 10:50:00,178.13,178.13,177.75,177.86,149620.0,178.13,178.13,177.75,177.86,149620.0
2021-11-17 10:55:00,177.82,177.88,177.48,177.72,166580.0,177.82,177.88,177.48,177.72,166580.0
2021-11-17 11:00:00,177.64,177.83,177.56,177.75,162360.0,177.64,177.83,177.56,177.75,162360.0
2021-11-17 11:05:00,177.82,178.03,177.75,177.99,352440.0,177.82,178.03,177.75,177.99,352440.0
2021-11-17 11:10:00,177.97,178.07,177.88,177.98,88960.0,177.97,178.07,177.88,177.98,88960.0
2021-11-17 11:15:00,177.99,178.18,177.99,178.05,146980.0,177.99,178.18,177.99,178.05,146980.0
2021-11-17 11:20:00,178.05,178.17,177.73,177.73,59740.0,178.05,178.17,177.73,177.73,59740.0
2021-11-17 11:25:00,177.75,177.98,177.73,177.94,61520.0,177.75,177.98,177.73,177.94,61520.0
2021-11-17 11:30:00,177.9,177.96,177.85,177.96,29240.0,177.9,177.96,177.85,177.96,29240.0
2021-11-17 11:35:00,177.92,178.11,177.92,178.11,149700.0,177.92,178.11,177.92,178.11,149700.0
2021-11-17 11:40:00,178.2,178.5,178.17,178.46,227560.0,178.2,178.5,178.17,178.46,227560.0
2021-11-17 11:45:00,178.45,178.51,178.38,178.51,65020.0,178.45,178.51,178.38,178.51,65020.0
2021-11-17 11:50:00,178.54,178.75,178.54,178.66,308420.0,178.54,178.75,178.54,178.66,308420.0
2021-11-17 11:55:00,178.66,178.96,178.66,178.94,291700.0,178.66,178.96,178.66,178.94,291700.0
2021-11-17 12:00:00,178.9,179.36,178.9,179.3,912000.0,178.9,179.36,178.9,179.3,912000.0
2021-11-17 12:05:00,179.23,179.3,178.9,179.02,262340.0,179.23,179.3,178.9,179.02,262340.0
2021-11-17 12:10:00,178.95,179.2,178.93,179.0,251220.0,178.95,179.2,178.93,179.0,251220.0
2021-11-17 12:15:00,179.03,179.14,178.92,179.0,208380.0,179.03,179.14,178.92,179.0,208380.0
2021-11-17 12:20:00,178.99,179.09,178.63,178.83,274860.0,178.99,179.09,178.63,178.83,274860.0
2021-11-17 12:25:00,178.84,178.89,178.57,178.61,145960.0,178.84,178.89,178.57,178.61,145960.0
2021-11-17 12:30:00,178.61,178.72,178.56,178.72,131680.0,178.61,178.72,178.56,178.72,131680.0
2021-11-17 12:35:00,178.74,179.05,178.73,179.02,360140.0,178.74,179.05,178.73,179.02,360140.0
2021-11-17 12:40:00,179.04,179.05,178.81,179.03,164560.0,179.04,179.05,178.81,179.03,164560.0
2021-11-17 12:45:00,178.98,179.11,178.84,179.11,186240.0,178.98,179.11,178.84,179.11,186240.0
2021-11-17 12:50:00,179.09,179.12,178.75,178.86,249840.0,179.09,179.12,178.75,178.86,249840.0
2021-11-17 12:55:00,178.84,178.84,178.53,178.63,180800.0,178.84,178.84,178.53,178.63,180800.0
2021-11-17 13:00:00,178.59,178.66,178.22,178.34,149920.0,178.59,178.66,178.22,178.34,149920.0
2021-11-17 13:05:00,178.35,178.4,178.21,178.24,164920.0,178.35,178.4,178.21,178.24,164920.0
2021-11-17 13:10:00,178.22,178.25,178.0,178.09,292360.0,178.22,178.25,178.0,178.09,292360.0
2021-11-17 13:15:00,178.08,178.13,177.9,178.09,226320.0,178.08,178.13,177.9,178.09,226320.0
2021-11-17 13:20:00,178.1,178.35,178.01,178.2,188900.0,178.1,178.35,178.01,178.2,188900.0
2021-11-17 13:25:00,178.26,178.35,178.19,178.33,51400.0,178.26,178.35,178.19,178.33,51400.0
2021-11-17 13:30:00,178.3,178.37,178.06,178.22,149260.0,178.3,178.37,178.06,178.22,149260.0
2021-11-17 13:35:00,178.25,178.25,178.15,178.19,63640.0,178.25,178.25,178.15,178.19,63640.0
2021-11-17 13:40:00,178.15,178.35,178.03,178.3,92100.0,178.15,178.35,178.03,178.3,92100.0
2021-11-17 13:45:00,178.37,178.41,178.28,178.38,136000.0,178.37,178.41,178.28,178.38,136000.0
2021-11-17 13:50:00,178.41,178.63,178.37,178.53,144860.0,178.41,178.63,178.37,178.53,144860.0
2021-11-17 13:55:00,178.51,178.61,178.39,178.58,110340.0,178.51,178.61,178.39,178.58,110340.0
2021-11-17 14:00:00,178.58,178.58,178.39,178.48,62540.0,178.58,178.58,178.39,178.48,62540.0
2021-11-17 14:05:00,178.44,178.45,178.3,178.45,60560.0,178.44,178.45,178.3,178.45,60560.0
2021-11-17 14:10:00,178.41,178.49,178.33,178.4,69340.0,178.41,178.49,178.33,178.4,69340.0
2021-11-17 14:15:00,178.46,178.47,178.1,178.18,99280.0,178.46,178.47,178.1,178.18,99280.0
2021-11-17 14:20:00,178.2,178.2,178.08,178.1,103900.0,178.2,178.2,178.08,178.1,103900.0
2021-11-17 14:25:00,178.06,178.2,178.01,178.12,128240.0,178.06,178.2,178.01,178.12,128240.0
2021-11-17 14:30:00,178.07,178.2,177.8,177.9,133100.0,178.07,178.2,177.8,177.9,133100.0
2021-11-17 14:35:00,177.87,177.96,177.82,177.86,123880.0,177.87,177.96,177.82,177.86,123880.0
2021-11-17 14:40:00,177.9,177.9,177.79,177.79,81140.0,177.9,177.9,177.79,177.79,81140.0
2021-11-17 14:45:00,177.79,177.9,177.71,177.9,93640.0,177.79,177.9,177.71,177.9,93640.0
2021-11-17 14:50:00,177.87,178.16,177.87,178.11,227820.0,177.87,178.16,177.87,178.11,227820.0
2021-11-17 14:55:00,178.07,178.15,178.05,178.1,76120.0,178.07,178.15,178.05,178.1,76120.0
2021-11-17 15:00:00,178.1,178.1,177.7,177.7,131780.0,178.1,178.1,177.7,177.7,131780.0
2021-11-17 15:05:00,177.6,177.63,177.38,177.4,170840.0,177.6,177.63,177.38,177.4,170840.0
2021-11-17 15:10:00,177.39,177.9,177.39,177.88,263960.0,177.39,177.9,177.39,177.88,263960.0
2021-11-17 15:15:00,177.85,178.0,177.67,177.67,226700.0,177.85,178.0,177.67,177.67,226700.0
2021-11-17 15:20:00,177.67,177.79,177.63,177.63,126340.0,177.67,177.79,177.63,177.63,126340.0
2021-11-17 15:25:00,177.68,177.74,177.6,177.65,147760.0,177.68,177.74,177.6,177.65,147760.0
2021-11-17 15:30:00,177.67,177.82,177.67,177.8,188240.0,177.67,177.82,177.67,177.8,188240.0
2021-11-17 15:35:00,177.8,177.95,177.76,177.81,144900.0,177.8,177.95,177.76,177.81,144900.0
2021-11-17 15:40:00,177.78,177.84,177.64,177.76,148700.0,177.78,177.84,177.64,177.76,148700.0
2021-11-17 15:45:00,177.8,177.9,177.64,177.66,182600.0,177.8,177.9,177.64,177.66,182600.0
2021-11-17 15:50:00,177.62,177.67,177.3,177.34,340220.0,177.62,177.67,177.3,177.34,340220.0
2021-11-17 15:55:00,177.37,177.54,177.27,177.44,812600.0,177.37,177.54,177.27,177.44,812600.0
2021-11-18 09:30:00,178.27,179.1,178.05,178.64,1541200.0,178.27,179.1,178.05,178.64,1541200.0
2021-11-18 09:35:00,178.7,178.9,178.29,178.88,408420.0,178.7,178.9,178.29,178.88,408420.0
2021-11-18 09:40:00,178.78,179.2,178.33,179.0,645160.0,178.78,179.2,178.33,179.0,645160.0
2021-11-18 09:45:00,178.88,179.31,178.65,179.2,846260.0,178.88,179.31,178.65,179.2,846260.0
2021-11-18 09:50:00,179.16,179.33,178.9,179.11,702600.0,179.16,179.33,178.9,179.11,702600.0
2021-11-18 09:55:00,179.12,179.29,178.9,179.18,423000.0,179.12,179.29,178.9,179.18,423000.0
2021-11-18 10:00:00,179.09,180.32,179.09,180.22,1005460.0,179.09,180.32,179.09,180.22,1005460.0
2021-11-18 10:05:00,180.24,181.1,180.09,180.66,1839300.0,180.24,181.1,180.09,180.66,1839300.0
2021-11-18 10:10:00,180.57,180.65,179.82,180.29,1129000.0,180.57,180.65,179.82,180.29,1129000.0
2021-11-18 10:15:00,180.18,180.62,179.85,180.15,952500.0,180.18,180.62,179.85,180.15,952500.0
2021-11-18 10:20:00,180.1,180.43,179.87,180.35,454760.0,180.1,180.43,179.87,180.35,454760.0
2021-11-18 10:25:00,180.35,180.5,180.12,180.39,579080.0,180.35,180.5,180.12,180.39,579080.0
2021-11-18 10:30:00,180.43,181.0,180.4,180.85,835260.0,180.43,181.0,180.4,180.85,835260.0
2021-11-18 10:35:00,180.82,181.4,180.77,181.35,1260280.0,180.82,181.4,180.77,181.35,1260280.0
2021-11-18 10:40:00,181.3,181.42,180.85,181.0,577300.0,181.3,181.42,180.85,181.0,577300.0
2021-11-18 10:45:00,181.1,181.66,180.92,181.47,716240.0,181.1,181.66,180.92,181.47,716240.0
2021-11-18 10:50:00,181.44,181.9,181.44,181.78,734440.0,181.44,181.9,181.44,181.78,734440.0
2021-11-18 10:55:00,181.78,181.9,181.6,181.85,539520.0,181.78,181.9,181.6,181.85,539520.0
2021-11-18 11:00:00,181.85,181.87,181.1,181.19,511440.0,181.85,181.87,181.1,181.19,511440.0
2021-11-18 11:05:00,181.15,181.6,181.1,181.43,655260.0,181.15,181.6,181.1,181.43,655260.0
2021-11-18 11:10:00,181.41,181.8,181.33,181.65,288680.0,181.41,181.8,181.33,181.65,288680.0
2021-11-18 11:15:00,181.69,182.0,181.58,181.92,535440.0,181.69,182.0,181.58,181.92,535440.0
2021-11-18 11:20:00,181.9,182.37,181.9,182.25,754340.0,181.9,182.37,181.9,182.25,754340.0
2021-11-18 11:25:00,182.24,182.63,182.22,182.4,1239340.0,182.24,182.63,182.22,182.4,1239340.0
2021-11-18 11:30:00,182.42,182.77,182.29,182.77,671120.0,182.42,182.77,182.29,182.77,671120.0
2021-11-18 11:35:00,182.73,183.05,182.62,183.0,613540.0,182.73,183.05,182.62,183.0,613540.0
2021-11-18 11:40:00,183.05,183.39,182.95,183.31,904920.0,183.05,183.39,182.95,183.31,904920.0
2021-11-18 11:45:00,183.38,183.6,183.34,183.55,685680.0,183.38,183.6,183.34,183.55,685680.0
2021-11-18 11:50:00,183.57,183.65,183.1,183.45,817100.0,183.57,183.65,183.1,183.45,817100.0
2021-11-18 11:55:00,183.5,183.54,183.17,183.24,513260.0,183.5,183.54,183.17,183.24,513260.0
2021-11-18 12:00:00,183.25,183.69,183.24,183.68,591620.0,183.25,183.69,183.24,183.68,591620.0
2021-11-18 12:05:00,183.68,183.77,183.26,183.31,606220.0,183.68,183.77,183.26,183.31,606220.0
2021-11-18 12:10:00,183.35,183.81,183.32,183.65,799280.0,183.35,183.81,183.32,183.65,799280.0
2021-11-18 12:15:00,183.68,183.99,183.5,183.85,380400.0,183.68,183.99,183.5,183.85,380400.0
2021-11-18 12:20:00,183.86,183.88,183.64,183.82,466380.0,183.86,183.88,183.64,183.82,466380.0
2021-11-18 12:25:00,183.77,183.82,183.57,183.69,237240.0,183.77,183.82,183.57,183.69,237240.0
2021-11-18 12:30:00,183.72,183.73,183.28,183.43,500040.0,183.72,183.73,183.28,183.43,500040.0
2021-11-18 12:35:00,183.43,183.6,183.18,183.3,286540.0,183.43,183.6,183.18,183.3,286540.0
2021-11-18 12:40:00,183.17,183.25,182.92,182.99,447100.0,183.17,183.25,182.92,182.99,447100.0
2021-11-18 12:45:00,182.97,183.25,182.75,182.76,407460.0,182.97,183.25,182.75,182.76,407460.0
2021-11-18 12:50:00,182.77,183.02,182.56,183.01,510600.0,182.77,183.02,182.56,183.01,510600.0
2021-11-18 12:55:00,183.05,183.23,182.8,183.19,281980.0,183.05,183.23,182.8,183.19,281980.0
2021-11-18 13:00:00,183.13,183.54,183.13,183.5,661420.0,183.13,183.54,183.13,183.5,661420.0
2021-11-18 13:05:00,183.5,183.55,183.23,183.32,370080.0,183.5,183.55,183.23,183.32,370080.0
2021-11-18 13:10:00,183.4,183.75,183.4,183.5,597660.0,183.4,183.75,183.4,183.5,597660.0
2021-11-18 13:15:00,183.54,183.73,183.36,183.45,496900.0,183.54,183.73,183.36,183.45,496900.0
2021-11-18 13:20:00,183.46,183.54,183.3,183.46,301000.0,183.46,183.54,183.3,183.46,301000.0
2021-11-18 13:25:00,183.48,183.53,183.39,183.47,226400.0,183.48,183.53,183.39,183.47,226400.0
2021-11-18 13:30:00,183.48,183.83,183.38,183.72,495580.0,183.48,183.83,183.38,183.72,495580.0
2021-11-18 13:35:00,183.68,183.83,183.62,183.62,217040.0,183.68,183.83,183.62,183.62,217040.0
2021-11-18 13:40:00,183.64,183.97,183.64,183.96,343400.0,183.64,183.97,183.64,183.96,343400.0
2021-11-18 13:45:00,183.95,184.12,183.86,184.02,450900.0,183.95,184.12,183.86,184.02,450900.0
2021-11-18 13:50:00,184.0,184.11,183.81,183.94,229900.0,184.0,184.11,183.81,183.94,229900.0
2021-11-18 13:55:00,183.96,184.13,183.89,184.01,282540.0,183.96,184.13,183.89,184.01,282540.0
2021-11-18 14:00:00,184.01,184.01,183.7,183.75,424800.0,184.01,184.01,183.7,183.75,424800.0
2021-11-18 14:05:00,183.76,184.13,183.72,184.1,478840.0,183.76,184.13,183.72,184.1,478840.0
2021-11-18 14:10:00,184.05,184.21,183.94,184.11,356120.0,184.05,184.21,183.94,184.11,356120.0
2021-11-18 14:15:00,184.13,184.13,183.7,183.83,266900.0,184.13,184.13,183.7,183.83,266900.0
2021-11-18 14:20:00,183.86,183.86,183.4,183.5,318120.0,183.86,183.86,183.4,183.5,318120.0
2021-11-18 14:25:00,183.49,183.63,183.45,183.63,303320.0,183.49,183.63,183.45,183.63,303320.0
2021-11-18 14:30:00,183.61,183.7,183.15,183.5,498080.0,183.61,183.7,183.15,183.5,498080.0
2021-11-18 14:35:00,183.49,183.95,183.38,183.75,441460.0,183.49,183.95,183.38,183.75,441460.0
2021-11-18 14:40:00,183.79,183.82,183.4,183.5,320620.0,183.79,183.82,183.4,183.5,320620.0
2021-11-18 14:45:00,183.55,183.75,183.55,183.72,248780.0,183.55,183.75,183.55,183.72,248780.0
2021-11-18 14:50:00,183.65,183.65,183.38,183.42,316960.0,183.65,183.65,183.38,183.42,316960.0
2021-11-18 14:55:00,183.39,183.53,183.21,183.46,259100.0,183.39,183.53,183.21,183.46,259100.0
2021-11-18 15:00:00,183.37,183.7,183.29,183.55,359900.0,183.37,183.7,183.29,183.55,359900.0
2021-11-18 15:05:00,183.55,184.04,183.55,184.01,392640.0,183.55,184.04,183.55,184.01,392640.0
2021-11-18 15:10:00,184.02,184.24,183.84,183.96,622600.0,184.02,184.24,183.84,183.96,622600.0
2021-11-18 15:15:00,183.96,184.02,183.58,183.89,444640.0,183.96,184.02,183.58,183.89,444640.0
2021-11-18 15:20:00,183.85,184.0,183.76,183.79,414140.0,183.85,184.0,183.76,183.79,414140.0
2021-11-18 15:25:00,183.8,184.06,183.76,184.06,308600.0,183.8,184.06,183.76,184.06,308600.0
2021-11-18 15:30:00,184.09,184.22,184.01,184.18,702860.0,184.09,184.22,184.01,184.18,702860.0
2021-11-18 15:35:00,184.16,184.36,184.06,184.3,827820.0,184.16,184.36,184.06,184.3,827820.0
2021-11-18 15:40:00,184.29,184.7,184.25,184.68,759740.0,184.29,184.7,184.25,184.68,759740.0
2021-11-18 15:45:00,184.66,185.21,184.62,184.99,1267600.0,184.66,185.21,184.62,184.99,1267600.0
2021-11-18 15:50:00,184.9,185.17,184.88,184.98,1058800.0,184.9,185.17,184.88,184.98,1058800.0
2021-11-18 15:55:00,184.96,185.18,184.61,184.8,2262420.0,184.96,185.18,184.61,184.8,2262420.0
2021-11-19 09:30:00,185.63,186.9,185.26,186.47,6394820.0,185.63,186.9,185.26,186.47,6394820.0
2021-11-19 09:35:00,186.55,187.26,186.4,186.94,1428220.0,186.55,187.26,186.4,186.94,1428220.0
2021-11-19 09:40:00,186.99,187.49,186.75,187.43,1194820.0,186.99,187.49,186.75,187.43,1194820.0
2021-11-19 09:45:00,187.4,187.5,186.79,187.07,962760.0,187.4,187.5,186.79,187.07,962760.0
2021-11-19 09:50:00,186.91,187.36,186.91,187.33,587380.0,186.91,187.36,186.91,187.33,587380.0
2021-11-19 09:55:00,187.24,187.85,187.16,187.75,1198000.0,187.24,187.85,187.16,187.75,1198000.0
2021-11-19 10:00:00,187.81,187.81,186.41,186.45,1477860.0,187.81,187.81,186.41,186.45,1477860.0
2021-11-19 10:05:00,186.43,186.75,185.9,186.61,1083800.0,186.43,186.75,185.9,186.61,1083800.0
2021-11-19 10:10:00,186.64,186.65,186.09,186.58,631480.0,186.64,186.65,186.09,186.58,631480.0
2021-11-19 10:15:00,186.54,186.71,186.47,186.69,403320.0,186.54,186.71,186.47,186.69,403320.0
2021-11-19 10:20:00,186.76,187.44,186.76,187.06,702000.0,186.76,187.44,186.76,187.06,702000.0
2021-11-19 10:25:00,187.03,187.08,186.28,186.68,668720.0,187.03,187.08,186.28,186.68,668720.0
2021-11-19 10:30:00,186.66,187.03,186.33,186.86,391100.0,186.66,187.03,186.33,186.86,391100.0
2021-11-19 10:35:00,186.81,187.21,186.68,187.14,309740.0,186.81,187.21,186.68,187.14,309740.0
2021-11-19 10:40:00,187.11,187.25,186.95,187.04,402180.0,187.11,187.25,186.95,187.04,402180.0
2021-11-19 10:45:00,187.05,187.23,186.84,187.0,190960.0,187.05,187.23,186.84,187.0,190960.0
2021-11-19 10:50:00,187.01,187.08,186.57,186.8,274740.0,187.01,187.08,186.57,186.8,274740.0
2021-11-19 10:55:00,186.8,187.21,186.76,187.1,288160.0,186.8,187.21,186.76,187.1,288160.0
2021-11-19 11:00:00,187.1,187.25,187.02,187.2,225400.0,187.1,187.25,187.02,187.2,225400.0
2021-11-19 11:05:00,187.23,187.5,187.16,187.37,534160.0,187.23,187.5,187.16,187.37,534160.0
2021-11-19 11:10:00,187.35,187.79,187.3,187.47,549580.0,187.35,187.79,187.3,187.47,549580.0
2021-11-19 11:15:00,187.47,187.98,187.41,187.83,610600.0,187.47,187.98,187.41,187.83,610600.0
2021-11-19 11:20:00,187.84,187.88,187.65,187.74,360500.0,187.84,187.88,187.65,187.74,360500.0
2021-11-19 11:25:00,187.7,187.72,187.32,187.61,251940.0,187.7,187.72,187.32,187.61,251940.0
2021-11-19 11:30:00,187.71,187.76,187.39,187.45,291660.0,187.71,187.76,187.39,187.45,291660.0
2021-11-19 11:35:00,187.48,187.79,187.46,187.71,154400.0,187.48,187.79,187.46,187.71,154400.0
2021-11-19 11:40:00,187.73,187.85,187.58,187.66,253800.0,187.73,187.85,187.58,187.66,253800.0
2021-11-19 11:45:00,187.66,187.9,187.57,187.85,343860.0,187.66,187.9,187.57,187.85,343860.0
2021-11-19 11:50:00,187.86,188.11,187.74,187.76,517860.0,187.86,188.11,187.74,187.76,517860.0
2021-11-19 11:55:00,187.79,187.95,187.71,187.72,222020.0,187.79,187.95,187.71,187.72,222020.0
2021-11-19 12:00:00,187.67,187.81,187.53,187.6,216360.0,187.67,187.81,187.53,187.6,216360.0
2021-11-19 12:05:00,187.6,187.71,187.51,187.6,100980.0,187.6,187.71,187.51,187.6,100980.0
2021-11-19 12:10:00,187.53,187.53,187.06,187.25,362460.0,187.53,187.53,187.06,187.25,362460.0
2021-11-19 12:15:00,187.16,187.25,186.88,187.14,162200.0,187.16,187.25,186.88,187.14,162200.0
2021-11-19 12:20:00,187.09,187.37,187.0,187.23,175540.0,187.09,187.37,187.0,187.23,175540.0
2021-11-19 12:25:00,187.26,187.34,186.97,187.28,192360.0,187.26,187.34,186.97,187.28,192360.0
2021-11-19 12:30:00,187.25,187.39,187.13,187.14,271460.0,187.25,187.39,187.13,187.14,271460.0
2021-11-19 12:35:00,187.16,187.32,186.98,186.98,91300.0,187.16,187.32,186.98,186.98,91300.0
2021-11-19 12:40:00,186.94,186.94,186.3,186.56,453680.0,186.94,186.94,186.3,186.56,453680.0
2021-11-19 12:45:00,186.56,186.56,185.79,185.94,514240.0,186.56,186.56,185.79,185.94,514240.0
2021-11-19 12:50:00,185.93,186.44,185.93,186.3,316740.0,185.93,186.44,185.93,186.3,316740.0
2021-11-19 12:55:00,186.3,186.48,186.13,186.16,275320.0,186.3,186.48,186.13,186.16,275320.0
2021-11-19 13:00:00,186.2,186.4,186.08,186.28,218180.0,186.2,186.4,186.08,186.28,218180.0
2021-11-19 13:05:00,186.24,186.3,186.15,186.22,131900.0,186.24,186.3,186.15,186.22,131900.0
2021-11-19 13:10:00,186.22,186.22,185.88,185.92,247660.0,186.22,186.22,185.88,185.92,247660.0
2021-11-19 13:15:00,185.95,185.97,185.14,185.16,620180.0,185.95,185.97,185.14,185.16,620180.0
2021-11-19 13:20:00,185.18,185.57,185.05,185.48,621180.0,185.18,185.57,185.05,185.48,621180.0
2021-11-19 13:25:00,185.43,185.44,184.13,184.37,619660.0,185.43,185.44,184.13,184.37,619660.0
2021-11-19 13:30:00,184.33,185.0,184.33,184.85,736240.0,184.33,185.0,184.33,184.85,736240.0
2021-11-19 13:35:00,184.9,184.9,184.62,184.76,298360.0,184.9,184.9,184.62,184.76,298360.0
2021-11-19 13:40:00,184.76,185.24,184.65,185.22,350380.0,184.76,185.24,184.65,185.22,350380.0
2021-11-19 13:45:00,185.25,185.4,185.15,185.3,326660.0,185.25,185.4,185.15,185.3,326660.0
2021-11-19 13:50:00,185.29,185.72,185.29,185.65,473180.0,185.29,185.72,185.29,185.65,473180.0
2021-11-19 13:55:00,185.66,185.75,185.46,185.67,190120.0,185.66,185.75,185.46,185.67,190120.0
2021-11-19 14:00:00,185.72,185.81,185.23,185.26,250640.0,185.72,185.81,185.23,185.26,250640.0
2021-11-19 14:05:00,185.28,185.61,185.23,185.43,253540.0,185.28,185.61,185.23,185.43,253540.0
2021-11-19 14:10:00,185.35,185.73,185.35,185.73,197020.0,185.35,185.73,185.35,185.73,197020.0
2021-11-19 14:15:00,185.73,186.01,185.57,185.85,358360.0,185.73,186.01,185.57,185.85,358360.0
2021-11-19 14:20:00,185.85,186.03,185.76,185.95,215420.0,185.85,186.03,185.76,185.95,215420.0
2021-11-19 14:25:00,185.96,185.98,185.67,185.67,264940.0,185.96,185.98,185.67,185.67,264940.0
2021-11-19 14:30:00,185.69,185.92,185.42,185.48,265520.0,185.69,185.92,185.42,185.48,265520.0
2021-11-19 14:35:00,185.47,185.48,185.13,185.23,231000.0,185.47,185.48,185.13,185.23,231000.0
2021-11-19 14:40:00,185.2,185.51,185.19,185.41,296740.0,185.2,185.51,185.19,185.41,296740.0
2021-11-19 14:45:00,185.36,185.42,184.95,184.99,251740.0,185.36,185.42,184.95,184.99,251740.0
2021-11-19 14:50:00,185.0,185.32,184.92,185.25,203600.0,185.0,185.32,184.92,185.25,203600.0
2021-11-19 14:55:00,185.23,185.3,185.0,185.05,196340.0,185.23,185.3,185.0,185.05,196340.0
2021-11-19 15:00:00,185.16,185.17,184.87,184.9,180160.0,185.16,185.17,184.87,184.9,180160.0
2021-11-19 15:05:00,184.92,184.98,184.85,184.96,214340.0,184.92,184.98,184.85,184.96,214340.0
2021-11-19 15:10:00,184.91,184.99,184.72,184.78,454800.0,184.91,184.99,184.72,184.78,454800.0
2021-11-19 15:15:00,184.71,184.85,184.56,184.78,237800.0,184.71,184.85,184.56,184.78,237800.0
2021-11-19 15:20:00,184.75,184.88,184.61,184.69,219460.0,184.75,184.88,184.61,184.69,219460.0
2021-11-19 15:25:00,184.7,184.72,184.3,184.3,365880.0,184.7,184.72,184.3,184.3,365880.0
2021-11-19 15:30:00,184.3,184.41,183.87,184.05,568380.0,184.3,184.41,183.87,184.05,568380.0
2021-11-19 15:35:00,184.04,184.18,183.85,184.17,302480.0,184.04,184.18,183.85,184.17,302480.0
2021-11-19 15:40:00,184.14,184.48,184.05,184.35,467120.0,184.14,184.48,184.05,184.35,467120.0
2021-11-19 15:45:00,184.37,184.45,184.12,184.36,427840.0,184.37,184.45,184.12,184.36,427840.0
2021-11-19 15:50:00,184.36,184.51,184.05,184.15,591220.0,184.36,184.51,184.05,184.15,591220.0
2021-11-19 15:55:00,184.12,184.13,183.79,183.84,1015300.0,184.12,184.13,183.79,183.84,1015300.0
2021-11-22 09:30:00,183.82,185.67,183.75,185.0,3021340.0,183.82,185.67,183.75,185.0,3021340.0
2021-11-22 09:35:00,185.04,185.4,184.75,185.17,852020.0,185.04,185.4,184.75,185.17,852020.0
2021-11-22 09:40:00,185.14,185.19,184.08,184.26,676740.0,185.14,185.19,184.08,184.26,676740.0
2021-11-22 09:45:00,184.25,184.47,183.8,184.44,404040.0,184.25,184.47,183.8,184.44,404040.0
2021-11-22 09:50:00,184.49,184.97,184.12,184.5,352060.0,184.49,184.97,184.12,184.5,352060.0
2021-11-22 09:55:00,184.5,184.5,183.39,183.39,687700.0,184.5,184.5,183.39,183.39,687700.0
2021-11-22 10:00:00,183.51,183.71,183.4,183.58,466020.0,183.51,183.71,183.4,183.58,466020.0
2021-11-22 10:05:00,183.55,183.55,182.7,182.82,1102220.0,183.55,183.55,182.7,182.82,1102220.0
2021-11-22 10:10:00,182.81,183.43,182.81,183.05,455960.0,182.81,183.43,182.81,183.05,455960.0
2021-11-22 10:15:00,183.02,183.03,181.7,181.83,1265760.0,183.02,183.03,181.7,181.83,1265760.0
2021-11-22 10:20:00,181.87,181.99,181.0,181.28,853380.0,181.87,181.99,181.0,181.28,853380.0
2021-11-22 10:25:00,181.11,181.18,180.65,180.65,686460.0,181.11,181.18,180.65,180.65,686460.0
2021-11-22 10:30:00,180.62,181.7,180.61,181.6,834460.0,180.62,181.7,180.61,181.6,834460.0
2021-11-22 10:35:00,181.55,181.6,181.05,181.1,519340.0,181.55,181.6,181.05,181.1,519340.0
2021-11-22 10:40:00,181.08,181.39,181.02,181.22,382600.0,181.08,181.39,181.02,181.22,382600.0
2021-11-22 10:45:00,181.17,181.21,180.65,180.72,492480.0,181.17,181.21,180.65,180.72,492480.0
2021-11-22 10:50:00,180.69,180.75,179.92,180.15,925840.0,180.69,180.75,179.92,180.15,925840.0
2021-11-22 10:55:00,180.21,180.86,180.02,180.1,827260.0,180.21,180.86,180.02,180.1,827260.0
2021-11-22 11:00:00,180.05,180.67,179.87,179.95,1033720.0,180.05,180.67,179.87,179.95,1033720.0
2021-11-22 11:05:00,179.95,180.72,179.85,180.44,714260.0,179.95,180.72,179.85,180.44,714260.0
2021-11-22 11:10:00,180.43,180.69,180.12,180.49,449160.0,180.43,180.69,180.12,180.49,449160.0
2021-11-22 11:15:00,180.59,180.81,180.34,180.75,646540.0,180.59,180.81,180.34,180.75,646540.0
2021-11-22 11:20:00,180.75,180.83,180.25,180.37,551660.0,180.75,180.83,180.25,180.37,551660.0
2021-11-22 11:25:00,180.45,180.61,180.23,180.48,431520.0,180.45,180.61,180.23,180.48,431520.0
2021-11-22 11:30:00,180.41,180.91,180.25,180.78,493520.0,180.41,180.91,180.25,180.78,493520.0
2021-11-22 11:35:00,180.85,181.05,180.42,180.48,338300.0,180.85,181.05,180.42,180.48,338300.0
2021-11-22 11:40:00,180.47,180.64,180.2,180.35,460800.0,180.47,180.64,180.2,180.35,460800.0
2021-11-22 11:45:00,180.4,180.58,179.35,179.4,597780.0,180.4,180.58,179.35,179.4,597780.0
2021-11-22 11:50:00,179.4,179.65,178.91,179.25,907800.0,179.4,179.65,178.91,179.25,907800.0
2021-11-22 11:55:00,179.26,179.51,178.88,179.51,461260.0,179.26,179.51,178.88,179.51,461260.0
2021-11-22 12:00:00,179.38,179.77,179.1,179.48,489000.0,179.38,179.77,179.1,179.48,489000.0
2021-11-22 12:05:00,179.4,179.55,179.25,179.4,237140.0,179.4,179.55,179.25,179.4,237140.0
2021-11-22 12:10:00,179.42,179.53,179.23,179.28,232580.0,179.42,179.53,179.23,179.28,232580.0
2021-11-22 12:15:00,179.33,179.55,178.95,179.2,403700.0,179.33,179.55,178.95,179.2,403700.0
2021-11-22 12:20:00,179.24,179.24,178.5,178.85,709380.0,179.24,179.24,178.5,178.85,709380.0
2021-11-22 12:25:00,178.9,178.91,178.38,178.73,519440.0,178.9,178.91,178.38,178.73,519440.0
2021-11-22 12:30:00,178.76,179.11,178.58,179.06,515700.0,178.76,179.11,178.58,179.06,515700.0
2021-11-22 12:35:00,179.09,179.3,179.0,179.16,364500.0,179.09,179.3,179.0,179.16,364500.0
2021-11-22 12:40:00,179.18,179.73,179.05,179.66,503820.0,179.18,179.73,179.05,179.66,503820.0
2021-11-22 12:45:00,179.64,180.22,179.6,180.17,600040.0,179.64,180.22,179.6,180.17,600040.0
2021-11-22 12:50:00,180.19,180.19,179.25,179.27,351740.0,180.19,180.19,179.25,179.27,351740.0
2021-11-22 12:55:00,179.31,179.71,179.31,179.4,328480.0,179.31,179.71,179.31,179.4,328480.0
2021-11-22 13:00:00,179.41,179.41,178.9,178.98,273300.0,179.41,179.41,178.9,178.98,273300.0
2021-11-22 13:05:00,178.98,179.2,178.95,179.15,238900.0,178.98,179.2,178.95,179.15,238900.0
2021-11-22 13:10:00,179.19,179.43,179.16,179.33,271160.0,179.19,179.43,179.16,179.33,271160.0
2021-11-22 13:15:00,179.36,179.75,179.34,179.69,345460.0,179.36,179.75,179.34,179.69,345460.0
2021-11-22 13:20:00,179.7,179.72,179.35,179.53,122740.0,179.7,179.72,179.35,179.53,122740.0
2021-11-22 13:25:00,179.6,179.95,179.45,179.9,238900.0,179.6,179.95,179.45,179.9,238900.0
2021-11-22 13:30:00,179.86,180.15,179.86,179.9,335060.0,179.86,180.15,179.86,179.9,335060.0
2021-11-22 13:35:00,179.96,180.15,179.8,179.8,224960.0,179.96,180.15,179.8,179.8,224960.0
2021-11-22 13:40:00,179.83,180.15,179.64,180.03,274280.0,179.83,180.15,179.64,180.03,274280.0
2021-11-22 13:45:00,180.05,180.25,179.75,179.75,276280.0,180.05,180.25,179.75,179.75,276280.0
2021-11-22 13:50:00,179.66,179.72,179.06,179.06,386160.0,179.66,179.72,179.06,179.06,386160.0
2021-11-22 13:55:00,179.16,179.29,179.03,179.03,465040.0,179.16,179.29,179.03,179.03,465040.0
2021-11-22 14:00:00,179.13,179.66,179.07,179.66,247840.0,179.13,179.66,179.07,179.66,247840.0
2021-11-22 14:05:00,179.69,179.77,179.45,179.66,141940.0,179.69,179.77,179.45,179.66,141940.0
2021-11-22 14:10:00,179.59,179.85,179.47,179.85,124660.0,179.59,179.85,179.47,179.85,124660.0
2021-11-22 14:15:00,179.92,179.98,179.8,179.9,205320.0,179.92,179.98,179.8,179.9,205320.0
2021-11-22 14:20:00,179.89,180.17,179.83,179.96,221860.0,179.89,180.17,179.83,179.96,221860.0
2021-11-22 14:25:00,179.95,179.96,179.75,179.76,242220.0,179.95,179.96,179.75,179.76,242220.0
2021-11-22 14:30:00,179.75,180.35,179.71,180.19,329980.0,179.75,180.35,179.71,180.19,329980.0
2021-11-22 14:35:00,180.15,180.46,180.15,180.37,326760.0,180.15,180.46,180.15,180.37,326760.0
2021-11-22 14:40:00,180.39,180.65,180.27,180.6,362540.0,180.39,180.65,180.27,180.6,362540.0
2021-11-22 14:45:00,180.65,180.8,180.5,180.52,335460.0,180.65,180.8,180.5,180.52,335460.0
2021-11-22 14:50:00,180.55,180.65,180.42,180.65,148140.0,180.55,180.65,180.42,180.65,148140.0
2021-11-22 14:55:00,180.67,180.77,180.54,180.64,194160.0,180.67,180.77,180.54,180.64,194160.0
2021-11-22 15:00:00,180.62,181.07,180.6,180.94,196340.0,180.62,181.07,180.6,180.94,196340.0
2021-11-22 15:05:00,180.95,181.1,180.77,181.05,282340.0,180.95,181.1,180.77,181.05,282340.0
2021-11-22 15:10:00,181.05,181.16,180.57,180.64,349080.0,181.05,181.16,180.57,180.64,349080.0
2021-11-22 15:15:00,180.61,180.61,180.39,180.46,218880.0,180.61,180.61,180.39,180.46,218880.0
2021-11-22 15:20:00,180.49,180.75,180.44,180.44,253600.0,180.49,180.75,180.44,180.44,253600.0
2021-11-22 15:25:00,180.48,180.56,180.11,180.25,320880.0,180.48,180.56,180.11,180.25,320880.0
2021-11-22 15:30:00,180.17,180.3,179.99,180.04,323740.0,180.17,180.3,179.99,180.04,323740.0
2021-11-22 15:35:00,179.99,180.2,179.74,179.8,340420.0,179.99,180.2,179.74,179.8,340420.0
2021-11-22 15:40:00,179.88,179.95,179.5,179.5,313280.0,179.88,179.95,179.5,179.5,313280.0
2021-11-22 15:45:00,179.61,179.93,179.6,179.69,445260.0,179.61,179.93,179.6,179.69,445260.0
2021-11-22 15:50:00,179.61,179.71,179.06,179.08,669400.0,179.61,179.71,179.06,179.08,669400.0
2021-11-22 15:55:00,179.05,179.05,178.46,178.64,1498340.0,179.05,179.05,178.46,178.64,1498340.0
2021-11-23 09:30:00,179.25,179.94,178.25,178.37,1648260.0,179.25,179.94,178.25,178.37,1648260.0
2021-11-23 09:35:00,178.37,180.75,178.11,180.43,1518040.0,178.37,180.75,178.11,180.43,1518040.0
2021-11-23 09:40:00,180.35,181.05,179.98,180.25,1230920.0,180.35,181.05,179.98,180.25,1230920.0
2021-11-23 09:45:00,180.28,180.9,180.28,180.45,626880.0,180.28,180.9,180.28,180.45,626880.0
2021-11-23 09:50:00,180.37,180.76,180.06,180.57,507100.0,180.37,180.76,180.06,180.57,507100.0
2021-11-23 09:55:00,180.36,180.48,179.56,179.65,381200.0,180.36,180.48,179.56,179.65,381200.0
2021-11-23 10:00:00,179.65,179.75,178.58,179.02,646600.0,179.65,179.75,178.58,179.02,646600.0
2021-11-23 10:05:00,179.01,179.1,178.2,178.26,504440.0,179.01,179.1,178.2,178.26,504440.0
2021-11-23 10:10:00,178.29,178.85,177.85,178.23,573500.0,178.29,178.85,177.85,178.23,573500.0
2021-11-23 10:15:00,178.34,178.66,178.23,178.66,292680.0,178.34,178.66,178.23,178.66,292680.0
2021-11-23 10:20:00,178.61,179.0,178.27,178.75,355700.0,178.61,179.0,178.27,178.75,355700.0
2021-11-23 10:25:00,178.65,178.8,178.05,178.08,237420.0,178.65,178.8,178.05,178.08,237420.0
2021-11-23 10:30:00,178.08,178.6,177.96,178.46,612280.0,178.08,178.6,177.96,178.46,612280.0
2021-11-23 10:35:00,178.4,178.45,178.11,178.29,202340.0,178.4,178.45,178.11,178.29,202340.0
2021-11-23 10:40:00,178.19,178.19,177.62,177.76,557860.0,178.19,178.19,177.62,177.76,557860.0
2021-11-23 10:45:00,177.75,178.23,177.7,178.18,348420.0,177.75,178.23,177.7,178.18,348420.0
2021-11-23 10:50:00,178.15,178.3,177.72,177.79,369180.0,178.15,178.3,177.72,177.79,369180.0
2021-11-23 10:55:00,177.83,178.07,177.25,177.41,514600.0,177.83,178.07,177.25,177.41,514600.0
2021-11-23 11:00:00,177.38,177.54,176.46,176.75,729120.0,177.38,177.54,176.46,176.75,729120.0
2021-11-23 11:05:00,176.84,177.3,176.78,177.15,583280.0,176.84,177.3,176.78,177.15,583280.0
2021-11-23 11:10:00,177.15,177.63,177.01,177.63,510320.0,177.15,177.63,177.01,177.63,510320.0
2021-11-23 11:15:00,177.57,178.0,177.37,177.84,561280.0,177.57,178.0,177.37,177.84,561280.0
2021-11-23 11:20:00,177.84,178.0,177.63,177.9,287680.0,177.84,178.0,177.63,177.9,287680.0
2021-11-23 11:25:00,178.05,178.39,177.99,178.15,431640.0,178.05,178.39,177.99,178.15,431640.0
2021-11-23 11:30:00,178.1,178.39,177.85,177.85,368060.0,178.1,178.39,177.85,177.85,368060.0
2021-11-23 11:35:00,177.87,177.98,177.6,177.95,227360.0,177.87,177.98,177.6,177.95,227360.0
2021-11-23 11:40:00,177.93,178.0,177.65,177.65,218860.0,177.93,178.0,177.65,177.65,218860.0
2021-11-23 11:45:00,177.61,178.3,177.42,177.82,318720.0,177.61,178.3,177.42,177.82,318720.0
2021-11-23 11:50:00,177.96,178.13,177.62,177.7,230920.0,177.96,178.13,177.62,177.7,230920.0
2021-11-23 11:55:00,177.75,177.8,177.6,177.72,93000.0,177.75,177.8,177.6,177.72,93000.0
2021-11-23 12:00:00,177.7,177.78,177.09,177.25,271420.0,177.7,177.78,177.09,177.25,271420.0
2021-11-23 12:05:00,177.21,177.49,177.07,177.45,128820.0,177.21,177.49,177.07,177.45,128820.0
2021-11-23 12:10:00,177.52,177.58,176.88,176.88,255840.0,177.52,177.58,176.88,176.88,255840.0
2021-11-23 12:15:00,176.86,177.5,176.86,177.5,342820.0,176.86,177.5,176.86,177.5,342820.0
2021-11-23 12:20:00,177.45,177.85,177.45,177.83,301000.0,177.45,177.85,177.45,177.83,301000.0
2021-11-23 12:25:00,177.78,177.9,177.53,177.62,249320.0,177.78,177.9,177.53,177.62,249320.0
2021-11-23 12:30:00,177.66,177.86,177.61,177.75,93960.0,177.66,177.86,177.61,177.75,93960.0
2021-11-23 12:35:00,177.77,178.15,177.64,177.64,62920.0,177.77,178.15,177.64,177.64,62920.0
2021-11-23 12:40:00,177.65,177.65,177.1,177.22,181900.0,177.65,177.65,177.1,177.22,181900.0
2021-11-23 12:45:00,177.17,177.45,177.05,177.26,264100.0,177.17,177.45,177.05,177.26,264100.0
2021-11-23 12:50:00,177.25,177.55,177.15,177.18,353940.0,177.25,177.55,177.15,177.18,353940.0
2021-11-23 12:55:00,177.15,177.25,176.98,177.15,219000.0,177.15,177.25,176.98,177.15,219000.0
2021-11-23 13:00:00,177.1,177.49,177.0,177.32,118620.0,177.1,177.49,177.0,177.32,118620.0
2021-11-23 13:05:00,177.31,177.41,177.17,177.35,64620.0,177.31,177.41,177.17,177.35,64620.0
2021-11-23 13:10:00,177.35,177.41,177.1,177.25,108520.0,177.35,177.41,177.1,177.25,108520.0
2021-11-23 13:15:00,177.29,177.4,177.08,177.08,86120.0,177.29,177.4,177.08,177.08,86120.0
2021-11-23 13:20:00,177.16,177.3,177.05,177.17,234060.0,177.16,177.3,177.05,177.17,234060.0
2021-11-23 13:25:00,177.15,177.33,177.06,177.13,229520.0,177.15,177.33,177.06,177.13,229520.0
2021-11-23 13:30:00,177.06,177.08,176.62,176.62,315380.0,177.06,177.08,176.62,176.62,315380.0
2021-11-23 13:35:00,176.63,176.74,176.39,176.65,373760.0,176.63,176.74,176.39,176.65,373760.0
2021-11-23 13:40:00,176.63,176.95,176.6,176.83,225840.0,176.63,176.95,176.6,176.83,225840.0
2021-11-23 13:45:00,176.89,177.35,176.89,177.26,314640.0,176.89,177.35,176.89,177.26,314640.0
2021-11-23 13:50:00,177.37,177.8,177.31,177.8,196580.0,177.37,177.8,177.31,177.8,196580.0
2021-11-23 13:55:00,177.81,177.91,177.58,177.78,381120.0,177.81,177.91,177.58,177.78,381120.0
2021-11-23 14:00:00,177.82,178.04,177.73,177.77,206460.0,177.82,178.04,177.73,177.77,206460.0
2021-11-23 14:05:00,177.77,178.16,177.6,177.94,492700.0,177.77,178.16,177.6,177.94,492700.0
2021-11-23 14:10:00,178.0,178.1,177.86,178.08,167960.0,178.0,178.1,177.86,178.08,167960.0
2021-11-23 14:15:00,178.02,178.02,177.38,177.38,334960.0,178.02,178.02,177.38,177.38,334960.0
2021-11-23 14:20:00,177.47,177.83,177.33,177.64,272220.0,177.47,177.83,177.33,177.64,272220.0
2021-11-23 14:25:00,177.6,177.95,177.6,177.82,213800.0,177.6,177.95,177.6,177.82,213800.0
2021-11-23 14:30:00,177.79,178.11,177.75,177.79,195220.0,177.79,178.11,177.75,177.79,195220.0
2021-11-23 14:35:00,177.74,178.12,177.74,177.97,193000.0,177.74,178.12,177.74,177.97,193000.0
2021-11-23 14:40:00,178.0,178.05,177.7,177.86,190240.0,178.0,178.05,177.7,177.86,190240.0
2021-11-23 14:45:00,177.8,178.5,177.71,178.48,376480.0,177.8,178.5,177.71,178.48,376480.0
2021-11-23 14:50:00,178.46,178.87,178.2,178.77,284060.0,178.46,178.87,178.2,178.77,284060.0
2021-11-23 14:55:00,178.68,179.02,178.62,178.91,328680.0,178.68,179.02,178.62,178.91,328680.0
2021-11-23 15:00:00,178.97,179.0,178.37,178.79,228720.0,178.97,179.0,178.37,178.79,228720.0
2021-11-23 15:05:00,178.77,179.21,178.77,179.08,325280.0,178.77,179.21,178.77,179.08,325280.0
2021-11-23 15:10:00,178.98,179.44,178.84,179.31,429200.0,178.98,179.44,178.84,179.31,429200.0
2021-11-23 15:15:00,179.42,179.5,178.9,179.2,356520.0,179.42,179.5,178.9,179.2,356520.0
2021-11-23 15:20:00,179.14,179.14,178.65,178.95,373300.0,179.14,179.14,178.65,178.95,373300.0
2021-11-23 15:25:00,178.96,179.32,178.9,179.0,286280.0,178.96,179.32,178.9,179.0,286280.0
2021-11-23 15:30:00,179.05,179.49,179.03,179.15,338120.0,179.05,179.49,179.03,179.15,338120.0
2021-11-23 15:35:00,179.24,179.35,179.05,179.11,119500.0,179.24,179.35,179.05,179.11,119500.0
2021-11-23 15:40:00,179.19,179.37,178.84,178.95,272340.0,179.19,179.37,178.84,178.95,272340.0
2021-11-23 15:45:00,179.03,179.04,178.64,178.7,266740.0,179.03,179.04,178.64,178.7,266740.0
2021-11-23 15:50:00,178.78,179.16,178.78,178.81,389240.0,178.78,179.16,178.78,178.81,389240.0
2021-11-23 15:55:00,178.92,179.14,178.68,179.03,672920.0,178.92,179.14,178.68,179.03,672920.0
2021-11-24 09:30:00,178.12,178.5,177.39,177.89,1062260.0,178.12,178.5,177.39,177.89,1062260.0
2021-11-24 09:35:00,177.88,177.92,177.3,177.36,332460.0,177.88,177.92,177.3,177.36,332460.0
2021-11-24 09:40:00,177.39,177.85,177.16,177.47,471380.0,177.39,177.85,177.16,177.47,471380.0
2021-11-24 09:45:00,177.63,177.73,176.84,177.35,404560.0,177.63,177.73,176.84,177.35,404560.0
2021-11-24 09:50:00,177.39,177.73,176.94,177.46,314440.0,177.39,177.73,176.94,177.46,314440.0
2021-11-24 09:55:00,177.56,177.85,177.35,177.8,147180.0,177.56,177.85,177.35,177.8,147180.0
2021-11-24 10:00:00,177.73,178.21,177.4,178.0,392380.0,177.73,178.21,177.4,178.0,392380.0
2021-11-24 10:05:00,178.04,178.15,177.63,177.65,296000.0,178.04,178.15,177.63,177.65,296000.0
2021-11-24 10:10:00,177.6,177.74,177.08,177.43,295280.0,177.6,177.74,177.08,177.43,295280.0
2021-11-24 10:15:00,177.45,177.65,177.37,177.55,99100.0,177.45,177.65,177.37,177.55,99100.0
2021-11-24 10:20:00,177.58,178.25,177.58,178.19,289780.0,177.58,178.25,177.58,178.19,289780.0
2021-11-24 10:25:00,178.19,178.64,178.14,178.64,544140.0,178.19,178.64,178.14,178.64,544140.0
2021-11-24 10:30:00,178.57,178.67,178.17,178.22,382360.0,178.57,178.67,178.17,178.22,382360.0
2021-11-24 10:35:00,178.31,178.78,178.15,178.53,260420.0,178.31,178.78,178.15,178.53,260420.0
2021-11-24 10:40:00,178.57,178.9,178.23,178.26,211520.0,178.57,178.9,178.23,178.26,211520.0
2021-11-24 10:45:00,178.36,178.5,178.25,178.46,167060.0,178.36,178.5,178.25,178.46,167060.0
2021-11-24 10:50:00,178.59,178.91,178.53,178.91,316720.0,178.59,178.91,178.53,178.91,316720.0
2021-11-24 10:55:00,178.91,178.94,178.56,178.6,135380.0,178.91,178.94,178.56,178.6,135380.0
2021-11-24 11:00:00,178.6,178.66,178.18,178.36,195880.0,178.6,178.66,178.18,178.36,195880.0
2021-11-24 11:05:00,178.38,178.65,178.3,178.65,77320.0,178.38,178.65,178.3,178.65,77320.0
2021-11-24 11:10:00,178.7,178.98,178.66,178.96,268720.0,178.7,178.98,178.66,178.96,268720.0
2021-11-24 11:15:00,179.0,179.55,178.94,179.53,316320.0,179.0,179.55,178.94,179.53,316320.0
2021-11-24 11:20:00,179.48,180.05,179.48,180.03,462520.0,179.48,180.05,179.48,180.03,462520.0
2021-11-24 11:25:00,180.06,180.14,179.9,180.01,626140.0,180.06,180.14,179.9,180.01,626140.0
2021-11-24 11:30:00,180.09,180.28,179.79,179.85,523280.0,180.09,180.28,179.79,179.85,523280.0
2021-11-24 11:35:00,179.8,180.13,179.74,179.93,343580.0,179.8,180.13,179.74,179.93,343580.0
2021-11-24 11:40:00,180.0,180.09,179.78,180.0,107560.0,180.0,180.09,179.78,180.0,107560.0
2021-11-24 11:45:00,179.98,180.3,179.88,180.3,173440.0,179.98,180.3,179.88,180.3,173440.0
2021-11-24 11:50:00,180.3,180.68,180.28,180.32,405860.0,180.3,180.68,180.28,180.32,405860.0
2021-11-24 11:55:00,180.4,180.4,180.13,180.14,178820.0,180.4,180.4,180.13,180.14,178820.0
2021-11-24 12:00:00,180.09,180.26,179.95,180.19,169800.0,180.09,180.26,179.95,180.19,169800.0
2021-11-24 12:05:00,180.18,180.2,179.78,179.96,188020.0,180.18,180.2,179.78,179.96,188020.0
2021-11-24 12:10:00,179.93,180.11,179.85,180.03,146120.0,179.93,180.11,179.85,180.03,146120.0
2021-11-24 12:15:00,180.06,180.07,179.78,179.89,183120.0,180.06,180.07,179.78,179.89,183120.0
2021-11-24 12:20:00,179.85,179.85,179.36,179.49,374900.0,179.85,179.85,179.36,179.49,374900.0
2021-11-24 12:25:00,179.5,179.57,179.39,179.53,133920.0,179.5,179.57,179.39,179.53,133920.0
2021-11-24 12:30:00,179.55,179.75,179.47,179.56,112120.0,179.55,179.75,179.47,179.56,112120.0
2021-11-24 12:35:00,179.5,179.94,179.5,179.93,143560.0,179.5,179.94,179.5,179.93,143560.0
2021-11-24 12:40:00,179.89,179.97,179.72,179.83,58440.0,179.89,179.97,179.72,179.83,58440.0
2021-11-24 12:45:00,179.9,179.95,179.84,179.93,50320.0,179.9,179.95,179.84,179.93,50320.0
2021-11-24 12:50:00,179.92,179.99,179.79,179.82,54820.0,179.92,179.99,179.79,179.82,54820.0
2021-11-24 12:55:00,179.91,179.91,179.72,179.78,73020.0,179.91,179.91,179.72,179.78,73020.0
2021-11-24 13:00:00,179.87,180.0,179.7,179.7,88960.0,179.87,180.0,179.7,179.7,88960.0
2021-11-24 13:05:00,179.7,179.87,179.61,179.75,81140.0,179.7,179.87,179.61,179.75,81140.0
2021-11-24 13:10:00,179.74,179.82,179.68,179.75,38460.0,179.74,179.82,179.68,179.75,38460.0
2021-11-24 13:15:00,179.79,179.83,179.7,179.75,57260.0,179.79,179.83,179.7,179.75,57260.0
2021-11-24 13:20:00,179.7,179.9,179.7,179.79,70680.0,179.7,179.9,179.7,179.79,70680.0
2021-11-24 13:25:00,179.81,179.85,179.58,179.6,132040.0,179.81,179.85,179.58,179.6,132040.0
2021-11-24 13:30:00,179.65,179.72,179.4,179.49,81560.0,179.65,179.72,179.4,179.49,81560.0
2021-11-24 13:35:00,179.45,179.55,179.29,179.33,113980.0,179.45,179.55,179.29,179.33,113980.0
2021-11-24 13:40:00,179.33,179.48,179.21,179.21,102660.0,179.33,179.48,179.21,179.21,102660.0
2021-11-24 13:45:00,179.15,179.36,179.1,179.17,135240.0,179.15,179.36,179.1,179.17,135240.0
2021-11-24 13:50:00,179.17,179.17,178.97,179.0,134320.0,179.17,179.17,178.97,179.0,134320.0
2021-11-24 13:55:00,178.97,178.97,178.69,178.7,186220.0,178.97,178.97,178.69,178.7,186220.0
2021-11-24 14:00:00,178.73,179.24,178.62,178.9,355880.0,178.73,179.24,178.62,178.9,355880.0
2021-11-24 14:05:00,178.9,179.01,178.24,178.27,179000.0,178.9,179.01,178.24,178.27,179000.0
2021-11-24 14:10:00,178.29,178.38,178.0,178.38,222820.0,178.29,178.38,178.0,178.38,222820.0
2021-11-24 14:15:00,178.37,178.73,178.16,178.65,171280.0,178.37,178.73,178.16,178.65,171280.0
2021-11-24 14:20:00,178.64,178.81,178.58,178.73,92440.0,178.64,178.81,178.58,178.73,92440.0
2021-11-24 14:25:00,178.6,178.66,178.3,178.33,191020.0,178.6,178.66,178.3,178.33,191020.0
2021-11-24 14:30:00,178.38,178.67,178.35,178.41,102800.0,178.38,178.67,178.35,178.41,102800.0
2021-11-24 14:35:00,178.45,178.45,178.25,178.38,107540.0,178.45,178.45,178.25,178.38,107540.0
2021-11-24 14:40:00,178.34,178.78,178.29,178.78,216300.0,178.34,178.78,178.29,178.78,216300.0
2021-11-24 14:45:00,178.74,178.85,178.67,178.73,79060.0,178.74,178.85,178.67,178.73,79060.0
2021-11-24 14:50:00,178.74,178.85,178.6,178.6,79400.0,178.74,178.85,178.6,178.6,79400.0
2021-11-24 14:55:00,178.61,178.85,178.61,178.68,117240.0,178.61,178.85,178.61,178.68,117240.0
2021-11-24 15:00:00,178.67,178.68,178.4,178.6,65680.0,178.67,178.68,178.4,178.6,65680.0
2021-11-24 15:05:00,178.63,178.85,178.53,178.82,220200.0,178.63,178.85,178.53,178.82,220200.0
2021-11-24 15:10:00,178.7,178.87,178.66,178.83,104580.0,178.7,178.87,178.66,178.83,104580.0
2021-11-24 15:15:00,178.87,179.13,178.77,179.13,146180.0,178.87,179.13,178.77,179.13,146180.0
2021-11-24 15:20:00,179.15,179.33,179.12,179.25,209640.0,179.15,179.33,179.12,179.25,209640.0
2021-11-24 15:25:00,179.18,179.19,178.84,178.92,100340.0,179.18,179.19,178.84,178.92,100340.0
2021-11-24 15:30:00,178.96,178.98,178.75,178.97,248320.0,178.96,178.98,178.75,178.97,248320.0
2021-11-24 15:35:00,178.94,179.31,178.93,179.07,284320.0,178.94,179.31,178.93,179.07,284320.0
2021-11-24 15:40:00,179.08,179.2,178.94,179.05,187780.0,179.08,179.2,178.94,179.05,187780.0
2021-11-24 15:45:00,179.0,179.13,178.76,178.84,262200.0,179.0,179.13,178.76,178.84,262200.0
2021-11-24 15:50:00,178.93,179.15,178.9,179.04,310440.0,178.93,179.15,178.9,179.04,310440.0
2021-11-24 15:55:00,179.07,179.14,178.88,178.95,363600.0,179.07,179.14,178.88,178.95,363600.0
2021-11-26 09:30:00,180.16,181.68,180.01,180.31,2932800.0,180.16,181.68,180.01,180.31,2932800.0
2021-11-26 09:35:00,180.35,180.55,179.0,179.37,1300240.0,180.35,180.55,179.0,179.37,1300240.0
2021-11-26 09:40:00,179.39,179.5,177.9,178.19,955200.0,179.39,179.5,177.9,178.19,955200.0
2021-11-26 09:45:00,178.09,178.7,177.78,178.13,630720.0,178.09,178.7,177.78,178.13,630720.0
2021-11-26 09:50:00,178.05,178.89,177.98,178.73,671460.0,178.05,178.89,177.98,178.73,671460.0
2021-11-26 09:55:00,178.79,179.63,178.51,179.48,977340.0,178.79,179.63,178.51,179.48,977340.0
2021-11-26 10:00:00,179.45,179.66,178.32,178.32,427580.0,179.45,179.66,178.32,178.32,427580.0
2021-11-26 10:05:00,178.35,178.85,178.03,178.12,317460.0,178.35,178.85,178.03,178.12,317460.0
2021-11-26 10:10:00,178.13,178.22,177.65,177.73,597580.0,178.13,178.22,177.65,177.73,597580.0
2021-11-26 10:15:00,177.64,177.71,177.02,177.44,687100.0,177.64,177.71,177.02,177.44,687100.0
2021-11-26 10:20:00,177.44,177.5,177.16,177.25,491660.0,177.44,177.5,177.16,177.25,491660.0
2021-11-26 10:25:00,177.26,177.75,177.01,177.61,537980.0,177.26,177.75,177.01,177.61,537980.0
2021-11-26 10:30:00,177.56,177.81,176.3,177.08,637540.0,177.56,177.81,176.3,177.08,637540.0
2021-11-26 10:35:00,176.95,177.23,176.8,176.9,442840.0,176.95,177.23,176.8,176.9,442840.0
2021-11-26 10:40:00,176.86,176.93,176.5,176.68,497540.0,176.86,176.93,176.5,176.68,497540.0
2021-11-26 10:45:00,176.62,177.14,176.55,177.06,294080.0,176.62,177.14,176.55,177.06,294080.0
2021-11-26 10:50:00,177.15,177.15,176.67,176.94,319460.0,177.15,177.15,176.67,176.94,319460.0
2021-11-26 10:55:00,176.91,176.91,176.39,176.58,483940.0,176.91,176.91,176.39,176.58,483940.0
2021-11-26 11:00:00,176.56,176.58,176.01,176.1,510660.0,176.56,176.58,176.01,176.1,510660.0
2021-11-26 11:05:00,176.13,176.61,176.13,176.6,239760.0,176.13,176.61,176.13,176.6,239760.0
2021-11-26 11:10:00,176.6,176.6,176.13,176.15,311280.0,176.6,176.6,176.13,176.15,311280.0
2021-11-26 11:15:00,176.21,176.5,176.08,176.31,595720.0,176.21,176.5,176.08,176.31,595720.0
2021-11-26 11:20:00,176.2,176.21,175.76,175.96,329520.0,176.2,176.21,175.76,175.96,329520.0
2021-11-26 11:25:00,176.02,176.74,175.97,176.69,362080.0,176.02,176.74,175.97,176.69,362080.0
2021-11-26 11:30:00,176.66,176.95,176.63,176.82,363240.0,176.66,176.95,176.63,176.82,363240.0
2021-11-26 11:35:00,176.79,177.01,176.43,176.75,393120.0,176.79,177.01,176.43,176.75,393120.0
2021-11-26 11:40:00,176.7,176.93,176.7,176.85,190380.0,176.7,176.93,176.7,176.85,190380.0
2021-11-26 11:45:00,176.75,176.88,176.53,176.59,143120.0,176.75,176.88,176.53,176.59,143120.0
2021-11-26 11:50:00,176.61,176.7,176.28,176.46,128620.0,176.61,176.7,176.28,176.46,128620.0
2021-11-26 11:55:00,176.32,176.72,176.31,176.53,127200.0,176.32,176.72,176.31,176.53,127200.0
2021-11-26 12:00:00,176.59,176.75,176.39,176.59,186760.0,176.59,176.75,176.39,176.59,186760.0
2021-11-26 12:05:00,176.65,176.66,176.33,176.5,143580.0,176.65,176.66,176.33,176.5,143580.0
2021-11-26 12:10:00,176.5,176.57,176.01,176.22,246840.0,176.5,176.57,176.01,176.22,246840.0
2021-11-26 12:15:00,176.25,176.46,176.23,176.25,229040.0,176.25,176.46,176.23,176.25,229040.0
2021-11-26 12:20:00,176.31,176.6,176.19,176.6,297380.0,176.31,176.6,176.19,176.6,297380.0
2021-11-26 12:25:00,176.53,176.9,176.47,176.88,319280.0,176.53,176.9,176.47,176.88,319280.0
2021-11-26 12:30:00,176.81,177.0,176.71,176.96,406700.0,176.81,177.0,176.71,176.96,406700.0
2021-11-26 12:35:00,176.98,177.1,176.68,176.72,264480.0,176.98,177.1,176.68,176.72,264480.0
2021-11-26 12:40:00,176.72,176.77,176.0,176.15,448780.0,176.72,176.77,176.0,176.15,448780.0
2021-11-26 12:45:00,176.1,176.2,175.67,175.67,423740.0,176.1,176.2,175.67,175.67,423740.0
2021-11-26 12:50:00,175.6,175.81,175.26,175.26,706740.0,175.6,175.81,175.26,175.26,706740.0
2021-11-26 12:55:00,175.25,176.02,175.21,175.27,1690660.0,175.25,176.02,175.21,175.27,1690660.0
2021-11-29 09:30:00,177.3,178.05,176.77,176.97,2403020.0,177.3,178.05,176.77,176.97,2403020.0
2021-11-29 09:35:00,176.82,177.42,176.58,177.35,779640.0,176.82,177.42,176.58,177.35,779640.0
2021-11-29 09:40:00,177.4,177.63,177.04,177.31,516920.0,177.4,177.63,177.04,177.31,516920.0
2021-11-29 09:45:00,177.34,177.35,176.75,177.19,530480.0,177.34,177.35,176.75,177.19,530480.0
2021-11-29 09:50:00,177.2,177.5,177.15,177.2,521800.0,177.2,177.5,177.15,177.2,521800.0
2021-11-29 09:55:00,177.17,178.3,177.11,178.25,845100.0,177.17,178.3,177.11,178.25,845100.0
2021-11-29 10:00:00,178.25,178.75,177.78,178.19,894900.0,178.25,178.75,177.78,178.19,894900.0
2021-11-29 10:05:00,178.3,178.8,178.22,178.68,786700.0,178.3,178.8,178.22,178.68,786700.0
2021-11-29 10:10:00,178.66,179.16,178.51,178.57,719300.0,178.66,179.16,178.51,178.57,719300.0
2021-11-29 10:15:00,178.63,178.97,178.6,178.92,366980.0,178.63,178.97,178.6,178.92,366980.0
2021-11-29 10:20:00,178.83,178.84,178.25,178.53,279680.0,178.83,178.84,178.25,178.53,279680.0
2021-11-29 10:25:00,178.57,178.89,178.54,178.64,305400.0,178.57,178.89,178.54,178.64,305400.0
2021-11-29 10:30:00,178.71,178.96,178.57,178.78,372220.0,178.71,178.96,178.57,178.78,372220.0
2021-11-29 10:35:00,178.85,179.05,178.31,178.57,448660.0,178.85,179.05,178.31,178.57,448660.0
2021-11-29 10:40:00,178.55,178.84,178.28,178.63,238020.0,178.55,178.84,178.28,178.63,238020.0
2021-11-29 10:45:00,178.6,178.69,178.35,178.42,287460.0,178.6,178.69,178.35,178.42,287460.0
2021-11-29 10:50:00,178.39,178.5,177.95,177.99,268700.0,178.39,178.5,177.95,177.99,268700.0
2021-11-29 10:55:00,177.99,178.31,177.99,178.17,161700.0,177.99,178.31,177.99,178.17,161700.0
2021-11-29 11:00:00,178.14,178.31,178.04,178.09,166580.0,178.14,178.31,178.04,178.09,166580.0
2021-11-29 11:05:00,178.22,178.45,178.21,178.43,169700.0,178.22,178.45,178.21,178.43,169700.0
2021-11-29 11:10:00,178.43,178.45,178.15,178.35,102260.0,178.43,178.45,178.15,178.35,102260.0
2021-11-29 11:15:00,178.38,178.49,178.22,178.29,93000.0,178.38,178.49,178.22,178.29,93000.0
2021-11-29 11:20:00,178.34,178.6,178.19,178.54,212560.0,178.34,178.6,178.19,178.54,212560.0
2021-11-29 11:25:00,178.52,178.78,178.44,178.44,201420.0,178.52,178.78,178.44,178.44,201420.0
2021-11-29 11:30:00,178.53,178.9,178.46,178.58,204860.0,178.53,178.9,178.46,178.58,204860.0
2021-11-29 11:35:00,178.63,178.8,178.57,178.74,90440.0,178.63,178.8,178.57,178.74,90440.0
2021-11-29 11:40:00,178.81,178.99,178.81,178.9,269060.0,178.81,178.99,178.81,178.9,269060.0
2021-11-29 11:45:00,178.97,179.07,178.81,178.98,359180.0,178.97,179.07,178.81,178.98,359180.0
2021-11-29 11:50:00,179.04,179.09,178.91,179.02,192000.0,179.04,179.09,178.91,179.02,192000.0
2021-11-29 11:55:00,179.04,179.14,178.73,178.81,293420.0,179.04,179.14,178.73,178.81,293420.0
2021-11-29 12:00:00,178.84,178.85,178.54,178.74,272700.0,178.84,178.85,178.54,178.74,272700.0
2021-11-29 12:05:00,178.78,178.95,178.64,178.74,197060.0,178.78,178.95,178.64,178.74,197060.0
2021-11-29 12:10:00,178.74,178.87,178.74,178.82,261360.0,178.74,178.87,178.74,178.82,261360.0
2021-11-29 12:15:00,178.83,178.96,178.75,178.96,145100.0,178.83,178.96,178.75,178.96,145100.0
2021-11-29 12:20:00,178.99,179.25,178.95,179.22,353900.0,178.99,179.25,178.95,179.22,353900.0
2021-11-29 12:25:00,179.23,179.47,179.18,179.31,365540.0,179.23,179.47,179.18,179.31,365540.0
2021-11-29 12:30:00,179.33,179.55,179.27,179.52,329560.0,179.33,179.55,179.27,179.52,329560.0
2021-11-29 12:35:00,179.45,179.62,179.37,179.37,265640.0,179.45,179.62,179.37,179.37,265640.0
2021-11-29 12:40:00,179.38,179.65,179.37,179.42,219560.0,179.38,179.65,179.37,179.42,219560.0
2021-11-29 12:45:00,179.43,179.6,179.43,179.51,134020.0,179.43,179.6,179.43,179.51,134020.0
2021-11-29 12:50:00,179.47,179.5,179.17,179.25,275640.0,179.47,179.5,179.17,179.25,275640.0
2021-11-29 12:55:00,179.17,179.5,179.17,179.35,250440.0,179.17,179.5,179.17,179.35,250440.0
2021-11-29 13:00:00,179.38,179.44,179.36,179.38,98460.0,179.38,179.44,179.36,179.38,98460.0
2021-11-29 13:05:00,179.42,179.5,179.35,179.39,143840.0,179.42,179.5,179.35,179.39,143840.0
2021-11-29 13:10:00,179.42,179.48,179.17,179.29,207100.0,179.42,179.48,179.17,179.29,207100.0
2021-11-29 13:15:00,179.29,179.39,179.15,179.39,174580.0,179.29,179.39,179.15,179.39,174580.0
2021-11-29 13:20:00,179.39,179.64,179.34,179.62,164140.0,179.39,179.64,179.34,179.62,164140.0
2021-11-29 13:25:00,179.67,179.75,179.47,179.62,358820.0,179.67,179.75,179.47,179.62,358820.0
2021-11-29 13:30:00,179.71,179.8,179.63,179.69,215360.0,179.71,179.8,179.63,179.69,215360.0
2021-11-29 13:35:00,179.54,179.7,179.45,179.5,116180.0,179.54,179.7,179.45,179.5,116180.0
2021-11-29 13:40:00,179.52,179.74,179.51,179.65,144340.0,179.52,179.74,179.51,179.65,144340.0
2021-11-29 13:45:00,179.67,179.72,179.56,179.69,91100.0,179.67,179.72,179.56,179.69,91100.0
2021-11-29 13:50:00,179.71,179.71,179.46,179.52,131520.0,179.71,179.71,179.46,179.52,131520.0
2021-11-29 13:55:00,179.52,179.62,179.34,179.45,217720.0,179.52,179.62,179.34,179.45,217720.0
2021-11-29 14:00:00,179.46,179.56,179.18,179.27,210320.0,179.46,179.56,179.18,179.27,210320.0
2021-11-29 14:05:00,179.29,179.29,179.09,179.1,258520.0,179.29,179.29,179.09,179.1,258520.0
2021-11-29 14:10:00,179.15,179.21,178.85,178.9,293180.0,179.15,179.21,178.85,178.9,293180.0
2021-11-29 14:15:00,178.94,178.97,178.75,178.88,285620.0,178.94,178.97,178.75,178.88,285620.0
2021-11-29 14:20:00,178.88,179.05,178.84,178.91,149480.0,178.88,179.05,178.84,178.91,149480.0
2021-11-29 14:25:00,178.95,178.98,178.66,178.77,132740.0,178.95,178.98,178.66,178.77,132740.0
2021-11-29 14:30:00,178.78,178.92,178.65,178.72,164580.0,178.78,178.92,178.65,178.72,164580.0
2021-11-29 14:35:00,178.68,178.73,178.32,178.42,408700.0,178.68,178.73,178.32,178.42,408700.0
2021-11-29 14:40:00,178.44,178.65,178.4,178.55,148860.0,178.44,178.65,178.4,178.55,148860.0
2021-11-29 14:45:00,178.52,178.89,178.43,178.8,238560.0,178.52,178.89,178.43,178.8,238560.0
2021-11-29 14:50:00,178.81,178.95,178.66,178.71,246140.0,178.81,178.95,178.66,178.71,246140.0
2021-11-29 14:55:00,178.73,179.0,178.73,179.0,179040.0,178.73,179.0,178.73,179.0,179040.0
2021-11-29 15:00:00,178.99,179.19,178.96,179.06,193260.0,178.99,179.19,178.96,179.06,193260.0
2021-11-29 15:05:00,179.06,179.2,178.94,179.14,137620.0,179.06,179.2,178.94,179.14,137620.0
2021-11-29 15:10:00,179.06,179.31,179.02,179.25,168640.0,179.06,179.31,179.02,179.25,168640.0
2021-11-29 15:15:00,179.24,179.3,178.83,179.01,227980.0,179.24,179.3,178.83,179.01,227980.0
2021-11-29 15:20:00,179.0,179.1,178.55,178.65,225980.0,179.0,179.1,178.55,178.65,225980.0
2021-11-29 15:25:00,178.73,178.84,178.64,178.74,282680.0,178.73,178.84,178.64,178.74,282680.0
2021-11-29 15:30:00,178.67,178.98,178.47,178.98,462140.0,178.67,178.98,178.47,178.98,462140.0
2021-11-29 15:35:00,179.0,179.02,178.55,178.65,273680.0,179.0,179.02,178.55,178.65,273680.0
2021-11-29 15:40:00,178.67,178.78,178.55,178.78,185040.0,178.67,178.78,178.55,178.78,185040.0
2021-11-29 15:45:00,178.74,178.85,178.49,178.49,325380.0,178.74,178.85,178.49,178.49,325380.0
2021-11-29 15:50:00,178.46,178.53,178.22,178.47,508120.0,178.46,178.53,178.22,178.47,508120.0
2021-11-29 15:55:00,178.4,178.48,177.92,178.03,928520.0,178.4,178.48,177.92,178.03,928520.0
2021-11-30 09:30:00,178.18,178.75,177.85,178.75,1327480.0,178.18,178.75,177.85,178.75,1327480.0
2021-11-30 09:35:00,178.88,179.2,177.95,178.04,669380.0,178.88,179.2,177.95,178.04,669380.0
2021-11-30 09:40:00,178.25,178.6,178.04,178.52,345940.0,178.25,178.6,178.04,178.52,345940.0
2021-11-30 09:45:00,178.62,178.95,178.3,178.34,443960.0,178.62,178.95,178.3,178.34,443960.0
2021-11-30 09:50:00,178.42,178.42,178.08,178.35,234480.0,178.42,178.42,178.08,178.35,234480.0
2021-11-30 09:55:00,178.35,178.85,178.35,178.52,400980.0,178.35,178.85,178.35,178.52,400980.0
2021-11-30 10:00:00,178.44,178.95,178.44,178.8,392620.0,178.44,178.95,178.44,178.8,392620.0
2021-11-30 10:05:00,178.86,179.29,178.83,179.22,627680.0,178.86,179.29,178.83,179.22,627680.0
2021-11-30 10:10:00,179.16,179.24,178.66,178.66,523320.0,179.16,179.24,178.66,178.66,523320.0
2021-11-30 10:15:00,178.7,178.98,178.34,178.39,305880.0,178.7,178.98,178.34,178.39,305880.0
2021-11-30 10:20:00,178.43,178.45,177.91,178.18,550520.0,178.43,178.45,177.91,178.18,550520.0
2021-11-30 10:25:00,178.26,178.8,178.05,178.33,438460.0,178.26,178.8,178.05,178.33,438460.0
2021-11-30 10:30:00,178.45,178.56,178.25,178.26,242520.0,178.45,178.56,178.25,178.26,242520.0
2021-11-30 10:35:00,178.35,178.37,177.4,177.63,758280.0,178.35,178.37,177.4,177.63,758280.0
2021-11-30 10:40:00,177.71,178.1,177.62,177.81,306920.0,177.71,178.1,177.62,177.81,306920.0
2021-11-30 10:45:00,177.76,177.79,176.8,176.97,586260.0,177.76,177.79,176.8,176.97,586260.0
2021-11-30 10:50:00,176.89,177.1,175.66,175.86,869760.0,176.89,177.1,175.66,175.86,869760.0
2021-11-30 10:55:00,175.88,176.23,175.46,175.51,617700.0,175.88,176.23,175.46,175.51,617700.0
2021-11-30 11:00:00,175.46,176.23,175.32,175.87,479380.0,175.46,176.23,175.32,175.87,479380.0
2021-11-30 11:05:00,175.75,176.16,175.71,176.04,411880.0,175.75,176.16,175.71,176.04,411880.0
2021-11-30 11:10:00,176.04,176.6,175.82,176.55,624100.0,176.04,176.6,175.82,176.55,624100.0
2021-11-30 11:15:00,176.53,176.7,176.1,176.24,607740.0,176.53,176.7,176.1,176.24,607740.0
2021-11-30 11:20:00,176.31,176.59,175.85,175.85,395640.0,176.31,176.59,175.85,175.85,395640.0
2021-11-30 11:25:00,175.88,176.28,175.79,176.08,380520.0,175.88,176.28,175.79,176.08,380520.0
2021-11-30 11:30:00,175.91,176.4,175.9,176.21,208360.0,175.91,176.4,175.9,176.21,208360.0
2021-11-30 11:35:00,176.23,176.39,176.05,176.08,211080.0,176.23,176.39,176.05,176.08,211080.0
2021-11-30 11:40:00,176.08,176.2,175.65,176.01,423280.0,176.08,176.2,175.65,176.01,423280.0
2021-11-30 11:45:00,176.1,176.12,175.7,176.04,398380.0,176.1,176.12,175.7,176.04,398380.0
2021-11-30 11:50:00,175.94,176.09,175.52,175.65,302400.0,175.94,176.09,175.52,175.65,302400.0
2021-11-30 11:55:00,175.7,175.84,175.54,175.81,299500.0,175.7,175.84,175.54,175.81,299500.0
2021-11-30 12:00:00,175.74,175.74,175.23,175.5,250240.0,175.74,175.74,175.23,175.5,250240.0
2021-11-30 12:05:00,175.46,175.5,174.6,174.78,579660.0,175.46,175.5,174.6,174.78,579660.0
2021-11-30 12:10:00,174.77,175.17,174.72,174.88,294960.0,174.77,175.17,174.72,174.88,294960.0
2021-11-30 12:15:00,174.96,175.43,174.86,175.43,232060.0,174.96,175.43,174.86,175.43,232060.0
2021-11-30 12:20:00,175.42,175.51,175.1,175.43,274780.0,175.42,175.51,175.1,175.43,274780.0
2021-11-30 12:25:00,175.37,175.51,175.16,175.26,248860.0,175.37,175.51,175.16,175.26,248860.0
2021-11-30 12:30:00,175.25,175.43,175.06,175.26,217420.0,175.25,175.43,175.06,175.26,217420.0
2021-11-30 12:35:00,175.26,175.41,175.14,175.24,159060.0,175.26,175.41,175.14,175.24,159060.0
2021-11-30 12:40:00,175.31,175.44,175.1,175.34,287440.0,175.31,175.44,175.1,175.34,287440.0
2021-11-30 12:45:00,175.4,175.4,175.25,175.31,129060.0,175.4,175.4,175.25,175.31,129060.0
2021-11-30 12:50:00,175.31,175.73,175.31,175.6,345920.0,175.31,175.73,175.31,175.6,345920.0
2021-11-30 12:55:00,175.6,175.6,175.15,175.21,106060.0,175.6,175.6,175.15,175.21,106060.0
2021-11-30 13:00:00,175.34,175.41,175.2,175.22,173340.0,175.34,175.41,175.2,175.22,173340.0
2021-11-30 13:05:00,175.3,175.56,175.22,175.5,157240.0,175.3,175.56,175.22,175.5,157240.0
2021-11-30 13:10:00,175.34,175.36,175.06,175.15,190440.0,175.34,175.36,175.06,175.15,190440.0
2021-11-30 13:15:00,175.16,175.38,175.1,175.22,99880.0,175.16,175.38,175.1,175.22,99880.0
2021-11-30 13:20:00,175.22,175.25,175.0,175.1,417080.0,175.22,175.25,175.0,175.1,417080.0
2021-11-30 13:25:00,175.03,175.19,174.96,175.09,187880.0,175.03,175.19,174.96,175.09,187880.0
2021-11-30 13:30:00,175.01,175.36,175.01,175.31,370140.0,175.01,175.36,175.01,175.31,370140.0
2021-11-30 13:35:00,175.31,175.77,175.31,175.76,334440.0,175.31,175.77,175.31,175.76,334440.0
2021-11-30 13:40:00,175.76,175.76,175.25,175.36,219000.0,175.76,175.76,175.25,175.36,219000.0
2021-11-30 13:45:00,175.42,175.5,175.33,175.4,116240.0,175.42,175.5,175.33,175.4,116240.0
2021-11-30 13:50:00,175.41,175.79,175.41,175.79,180700.0,175.41,175.79,175.41,175.79,180700.0
2021-11-30 13:55:00,175.77,176.05,175.71,176.05,210840.0,175.77,176.05,175.71,176.05,210840.0
2021-11-30 14:00:00,176.04,176.09,175.6,175.8,319480.0,176.04,176.09,175.6,175.8,319480.0
2021-11-30 14:05:00,175.77,175.87,175.54,175.79,166040.0,175.77,175.87,175.54,175.79,166040.0
2021-11-30 14:10:00,175.81,175.91,175.73,175.84,223780.0,175.81,175.91,175.73,175.84,223780.0
2021-11-30 14:15:00,175.86,175.93,175.58,175.79,127300.0,175.86,175.93,175.58,175.79,127300.0
2021-11-30 14:20:00,175.75,176.09,175.66,176.06,156960.0,175.75,176.09,175.66,176.06,156960.0
2021-11-30 14:25:00,176.1,176.21,175.79,175.91,242640.0,176.1,176.21,175.79,175.91,242640.0
2021-11-30 14:30:00,175.85,176.01,175.68,175.83,111360.0,175.85,176.01,175.68,175.83,111360.0
2021-11-30 14:35:00,175.82,175.94,175.72,175.72,109620.0,175.82,175.94,175.72,175.72,109620.0
2021-11-30 14:40:00,175.75,175.84,175.37,175.56,134620.0,175.75,175.84,175.37,175.56,134620.0
2021-11-30 14:45:00,175.56,175.65,175.03,175.07,278660.0,175.56,175.65,175.03,175.07,278660.0
2021-11-30 14:50:00,175.07,175.2,174.97,175.1,415860.0,175.07,175.2,174.97,175.1,415860.0
2021-11-30 14:55:00,175.09,175.4,175.0,175.35,271800.0,175.09,175.4,175.0,175.35,271800.0
2021-11-30 15:00:00,175.29,175.35,175.07,175.28,245900.0,175.29,175.35,175.07,175.28,245900.0
2021-11-30 15:05:00,175.23,175.47,175.0,175.01,216680.0,175.23,175.47,175.0,175.01,216680.0
2021-11-30 15:10:00,175.01,175.21,174.9,175.0,178180.0,175.01,175.21,174.9,175.0,178180.0
2021-11-30 15:15:00,174.98,175.19,174.9,175.15,167140.0,174.98,175.19,174.9,175.15,167140.0
2021-11-30 15:20:00,175.15,175.33,175.04,175.12,248260.0,175.15,175.33,175.04,175.12,248260.0
2021-11-30 15:25:00,175.04,175.27,174.88,175.08,349840.0,175.04,175.27,174.88,175.08,349840.0
2021-11-30 15:30:00,175.06,175.26,175.01,175.15,164800.0,175.06,175.26,175.01,175.15,164800.0
2021-11-30 15:35:00,175.1,175.17,174.9,175.05,214760.0,175.1,175.17,174.9,175.05,214760.0
2021-11-30 15:40:00,175.0,175.45,175.0,175.4,297240.0,175.0,175.45,175.0,175.4,297240.0
2021-11-30 15:45:00,175.39,175.6,175.23,175.28,551900.0,175.39,175.6,175.23,175.28,551900.0
2021-11-30 15:50:00,175.23,175.26,174.75,175.13,1098400.0,175.23,175.26,174.75,175.13,1098400.0
2021-11-30 15:55:00,175.1,175.69,175.1,175.38,1425420.0,175.1,175.69,175.1,175.38,1425420.0
2021-12-01 09:30:00,177.25,177.9,176.65,176.65,1800420.0,177.25,177.9,176.65,176.65,1800420.0
2021-12-01 09:35:00,176.65,177.57,176.53,177.0,580920.0,176.65,177.57,176.53,177.0,580920.0
2021-12-01 09:40:00,177.05,177.11,176.23,176.55,625560.0,177.05,177.11,176.23,176.55,625560.0
2021-12-01 09:45:00,176.35,176.86,176.33,176.4,365940.0,176.35,176.86,176.33,176.4,365940.0
2021-12-01 09:50:00,176.43,176.8,176.43,176.55,270660.0,176.43,176.8,176.43,176.55,270660.0
2021-12-01 09:55:00,176.62,176.84,176.05,176.66,422620.0,176.62,176.84,176.05,176.66,422620.0
2021-12-01 10:00:00,176.8,177.13,176.65,177.05,517500.0,176.8,177.13,176.65,177.05,517500.0
2021-12-01 10:05:00,177.1,177.43,176.92,177.22,618360.0,177.1,177.43,176.92,177.22,618360.0
2021-12-01 10:10:00,177.22,177.39,176.46,176.66,362320.0,177.22,177.39,176.46,176.66,362320.0
2021-12-01 10:15:00,176.67,176.91,176.44,176.7,197440.0,176.67,176.91,176.44,176.7,197440.0
2021-12-01 10:20:00,176.67,176.71,176.35,176.53,284220.0,176.67,176.71,176.35,176.53,284220.0
2021-12-01 10:25:00,176.53,176.7,176.49,176.49,244600.0,176.53,176.7,176.49,176.49,244600.0
2021-12-01 10:30:00,176.5,176.89,176.5,176.75,275860.0,176.5,176.89,176.5,176.75,275860.0
2021-12-01 10:35:00,176.77,176.94,176.7,176.7,132660.0,176.77,176.94,176.7,176.7,132660.0
2021-12-01 10:40:00,176.62,176.81,176.33,176.71,154220.0,176.62,176.81,176.33,176.71,154220.0
2021-12-01 10:45:00,176.66,176.82,176.36,176.7,140080.0,176.66,176.82,176.36,176.7,140080.0
2021-12-01 10:50:00,176.71,177.0,176.7,176.84,134780.0,176.71,177.0,176.7,176.84,134780.0
2021-12-01 10:55:00,176.89,177.12,176.76,177.02,349400.0,176.89,177.12,176.76,177.02,349400.0
2021-12-01 11:00:00,177.11,177.14,176.81,176.81,161120.0,177.11,177.14,176.81,176.81,161120.0
2021-12-01 11:05:00,176.8,177.0,176.68,176.82,154100.0,176.8,177.0,176.68,176.82,154100.0
2021-12-01 11:10:00,176.76,177.36,176.72,177.3,410940.0,176.76,177.36,176.72,177.3,410940.0
2021-12-01 11:15:00,177.26,177.59,177.1,177.55,498540.0,177.26,177.59,177.1,177.55,498540.0
2021-12-01 11:20:00,177.46,177.87,177.33,177.87,608080.0,177.46,177.87,177.33,177.87,608080.0
2021-12-01 11:25:00,177.88,177.99,177.65,177.66,540600.0,177.88,177.99,177.65,177.66,540600.0
2021-12-01 11:30:00,177.77,177.8,177.3,177.39,272440.0,177.77,177.8,177.3,177.39,272440.0
2021-12-01 11:35:00,177.4,177.55,177.19,177.34,407900.0,177.4,177.55,177.19,177.34,407900.0
2021-12-01 11:40:00,177.38,177.74,177.27,177.55,384940.0,177.38,177.74,177.27,177.55,384940.0
2021-12-01 11:45:00,177.49,177.75,177.25,177.75,267460.0,177.49,177.75,177.25,177.75,267460.0
2021-12-01 11:50:00,177.67,177.67,177.17,177.17,311320.0,177.67,177.67,177.17,177.17,311320.0
2021-12-01 11:55:00,177.19,177.19,176.66,176.83,372360.0,177.19,177.19,176.66,176.83,372360.0
2021-12-01 12:00:00,176.81,177.02,176.72,176.98,343840.0,176.81,177.02,176.72,176.98,343840.0
2021-12-01 12:05:00,176.92,177.11,176.75,176.9,303400.0,176.92,177.11,176.75,176.9,303400.0
2021-12-01 12:10:00,176.81,177.0,176.63,176.77,163120.0,176.81,177.0,176.63,176.77,163120.0
2021-12-01 12:15:00,176.77,176.93,176.75,176.77,141000.0,176.77,176.93,176.75,176.77,141000.0
2021-12-01 12:20:00,176.81,176.81,176.42,176.42,398760.0,176.81,176.81,176.42,176.42,398760.0
2021-12-01 12:25:00,176.47,176.5,176.35,176.39,194960.0,176.47,176.5,176.35,176.39,194960.0
2021-12-01 12:30:00,176.51,176.64,176.1,176.37,194020.0,176.51,176.64,176.1,176.37,194020.0
2021-12-01 12:35:00,176.42,176.42,176.2,176.37,202980.0,176.42,176.42,176.2,176.37,202980.0
2021-12-01 12:40:00,176.45,176.62,176.23,176.48,325600.0,176.45,176.62,176.23,176.48,325600.0
2021-12-01 12:45:00,176.49,176.62,176.25,176.39,156220.0,176.49,176.62,176.25,176.39,156220.0
2021-12-01 12:50:00,176.25,176.35,175.83,175.83,247040.0,176.25,176.35,175.83,175.83,247040.0
2021-12-01 12:55:00,175.7,175.76,175.17,175.2,489420.0,175.7,175.76,175.17,175.2,489420.0
2021-12-01 13:00:00,175.18,175.63,175.12,175.45,397000.0,175.18,175.63,175.12,175.45,397000.0
2021-12-01 13:05:00,175.49,175.52,174.82,174.92,788780.0,175.49,175.52,174.82,174.92,788780.0
2021-12-01 13:10:00,174.96,175.08,174.8,175.01,321940.0,174.96,175.08,174.8,175.01,321940.0
2021-12-01 13:15:00,175.08,175.21,174.87,174.9,284940.0,175.08,175.21,174.87,174.9,284940.0
2021-12-01 13:20:00,174.95,175.31,174.84,175.18,356760.0,174.95,175.31,174.84,175.18,356760.0
2021-12-01 13:25:00,175.21,175.6,175.21,175.46,354700.0,175.21,175.6,175.21,175.46,354700.0
2021-12-01 13:30:00,175.45,175.48,175.0,175.11,405840.0,175.45,175.48,175.0,175.11,405840.0
2021-12-01 13:35:00,175.17,175.4,175.12,175.27,276560.0,175.17,175.4,175.12,175.27,276560.0
2021-12-01 13:40:00,175.35,175.35,174.97,175.1,300700.0,175.35,175.35,174.97,175.1,300700.0
2021-12-01 13:45:00,175.17,175.17,174.33,174.38,450560.0,175.17,175.17,174.33,174.38,450560.0
2021-12-01 13:50:00,174.46,174.95,174.43,174.69,412960.0,174.46,174.95,174.43,174.69,412960.0
2021-12-01 13:55:00,174.64,174.91,174.62,174.75,294000.0,174.64,174.91,174.62,174.75,294000.0
2021-12-01 14:00:00,174.72,174.74,174.38,174.51,527460.0,174.72,174.74,174.38,174.51,527460.0
2021-12-01 14:05:00,174.55,174.65,174.16,174.2,402360.0,174.55,174.65,174.16,174.2,402360.0
2021-12-01 14:10:00,174.23,174.23,173.74,174.0,297080.0,174.23,174.23,173.74,174.0,297080.0
2021-12-01 14:15:00,173.96,174.14,173.58,173.65,460420.0,173.96,174.14,173.58,173.65,460420.0
2021-12-01 14:20:00,173.7,174.15,173.64,174.03,626060.0,173.7,174.15,173.64,174.03,626060.0
2021-12-01 14:25:00,174.1,174.5,174.08,174.41,389460.0,174.1,174.5,174.08,174.41,389460.0
2021-12-01 14:30:00,174.4,174.56,174.28,174.43,372080.0,174.4,174.56,174.28,174.43,372080.0
2021-12-01 14:35:00,174.32,174.51,173.94,174.37,354340.0,174.32,174.51,173.94,174.37,354340.0
2021-12-01 14:40:00,174.27,174.45,174.13,174.13,183760.0,174.27,174.45,174.13,174.13,183760.0
2021-12-01 14:45:00,174.07,174.4,173.9,174.32,264540.0,174.07,174.4,173.9,174.32,264540.0
2021-12-01 14:50:00,174.43,174.52,174.06,174.06,249520.0,174.43,174.52,174.06,174.06,249520.0
2021-12-01 14:55:00,174.05,174.38,174.0,174.11,266700.0,174.05,174.38,174.0,174.11,266700.0
2021-12-01 15:00:00,174.15,174.15,173.73,173.73,476480.0,174.15,174.15,173.73,173.73,476480.0
2021-12-01 15:05:00,173.73,173.9,173.41,173.41,395460.0,173.73,173.9,173.41,173.41,395460.0
2021-12-01 15:10:00,173.48,173.9,173.33,173.67,309560.0,173.48,173.9,173.33,173.67,309560.0
2021-12-01 15:15:00,173.62,173.67,172.77,172.96,568640.0,173.62,173.67,172.77,172.96,568640.0
2021-12-01 15:20:00,172.98,172.98,172.62,172.9,317740.0,172.98,172.98,172.62,172.9,317740.0
2021-12-01 15:25:00,172.71,173.2,172.55,173.01,508380.0,172.71,173.2,172.55,173.01,508380.0
2021-12-01 15:30:00,172.93,173.21,172.69,172.88,324000.0,172.93,173.21,172.69,172.88,324000.0
2021-12-01 15:35:00,172.88,173.36,172.75,173.25,438180.0,172.88,173.36,172.75,173.25,438180.0
2021-12-01 15:40:00,173.21,173.74,173.09,173.52,453060.0,173.21,173.74,173.09,173.52,453060.0
2021-12-01 15:45:00,173.49,173.57,172.91,172.96,451520.0,173.49,173.57,172.91,172.96,451520.0
2021-12-01 15:50:00,172.9,173.38,172.81,173.05,542280.0,172.9,173.38,172.81,173.05,542280.0
2021-12-01 15:55:00,173.11,173.11,172.08,172.19,1597400.0,173.11,173.11,172.08,172.19,1597400.0
2021-12-02 09:30:00,173.0,173.5,172.5,172.54,1333040.0,173.0,173.5,172.5,172.54,1333040.0
2021-12-02 09:35:00,172.8,174.28,172.1,173.85,725580.0,172.8,174.28,172.1,173.85,725580.0
2021-12-02 09:40:00,173.91,174.64,173.53,173.62,825900.0,173.91,174.64,173.53,173.62,825900.0
2021-12-02 09:45:00,173.73,174.3,173.41,174.0,577280.0,173.73,174.3,173.41,174.0,577280.0
2021-12-02 09:50:00,174.12,174.37,173.75,173.98,435120.0,174.12,174.37,173.75,173.98,435120.0
2021-12-02 09:55:00,173.97,173.97,173.41,173.74,421820.0,173.97,173.97,173.41,173.74,421820.0
2021-12-02 10:00:00,173.75,174.37,173.26,174.3,482040.0,173.75,174.37,173.26,174.3,482040.0
2021-12-02 10:05:00,174.06,174.2,173.24,173.27,466140.0,174.06,174.2,173.24,173.27,466140.0
2021-12-02 10:10:00,173.28,173.35,172.81,172.81,408940.0,173.28,173.35,172.81,172.81,408940.0
2021-12-02 10:15:00,172.85,173.07,172.4,172.59,559240.0,172.85,173.07,172.4,172.59,559240.0
2021-12-02 10:20:00,172.63,172.88,172.37,172.82,356060.0,172.63,172.88,172.37,172.82,356060.0
2021-12-02 10:25:00,172.74,173.42,172.5,173.09,583560.0,172.74,173.42,172.5,173.09,583560.0
2021-12-02 10:30:00,173.25,173.25,172.35,172.43,276020.0,173.25,173.25,172.35,172.43,276020.0
2021-12-02 10:35:00,172.41,172.64,172.1,172.41,446900.0,172.41,172.64,172.1,172.41,446900.0
2021-12-02 10:40:00,172.35,172.49,171.47,171.51,618140.0,172.35,172.49,171.47,171.51,618140.0
2021-12-02 10:45:00,171.66,172.23,171.3,172.03,571740.0,171.66,172.23,171.3,172.03,571740.0
2021-12-02 10:50:00,172.09,172.3,171.41,171.54,422920.0,172.09,172.3,171.41,171.54,422920.0
2021-12-02 10:55:00,171.5,172.49,171.4,172.35,474920.0,171.5,172.49,171.4,172.35,474920.0
2021-12-02 11:00:00,172.24,172.35,171.77,172.21,432860.0,172.24,172.35,171.77,172.21,432860.0
2021-12-02 11:05:00,172.21,172.83,172.1,172.75,539240.0,172.21,172.83,172.1,172.75,539240.0
2021-12-02 11:10:00,172.67,172.7,172.16,172.54,274760.0,172.67,172.7,172.16,172.54,274760.0
2021-12-02 11:15:00,172.55,172.86,172.48,172.63,180540.0,172.55,172.86,172.48,172.63,180540.0
2021-12-02 11:20:00,172.62,172.86,172.46,172.51,164800.0,172.62,172.86,172.46,172.51,164800.0
2021-12-02 11:25:00,172.53,172.71,172.45,172.54,184000.0,172.53,172.71,172.45,172.54,184000.0
2021-12-02 11:30:00,172.54,172.54,171.72,172.07,278720.0,172.54,172.54,171.72,172.07,278720.0
2021-12-02 11:35:00,172.01,172.44,171.86,172.1,201460.0,172.01,172.44,171.86,172.1,201460.0
2021-12-02 11:40:00,172.1,172.48,171.66,171.88,197940.0,172.1,172.48,171.66,171.88,197940.0
2021-12-02 11:45:00,171.76,172.11,171.66,172.09,200720.0,171.76,172.11,171.66,172.09,200720.0
2021-12-02 11:50:00,172.05,172.09,171.5,171.66,180980.0,172.05,172.09,171.5,171.66,180980.0
2021-12-02 11:55:00,171.66,172.24,171.37,172.1,320980.0,171.66,172.24,171.37,172.1,320980.0
2021-12-02 12:00:00,172.11,172.54,171.91,172.46,565020.0,172.11,172.54,171.91,172.46,565020.0
2021-12-02 12:05:00,172.46,172.7,172.35,172.7,302620.0,172.46,172.7,172.35,172.7,302620.0
2021-12-02 12:10:00,172.65,172.83,172.49,172.83,198080.0,172.65,172.83,172.49,172.83,198080.0
2021-12-02 12:15:00,172.83,173.2,172.79,173.09,265520.0,172.83,173.2,172.79,173.09,265520.0
2021-12-02 12:20:00,173.14,173.78,173.14,173.65,295980.0,173.14,173.78,173.14,173.65,295980.0
2021-12-02 12:25:00,173.63,173.75,173.31,173.37,371600.0,173.63,173.75,173.31,173.37,371600.0
2021-12-02 12:30:00,173.4,173.6,173.1,173.11,302540.0,173.4,173.6,173.1,173.11,302540.0
2021-12-02 12:35:00,173.22,173.31,172.88,172.97,147040.0,173.22,173.31,172.88,172.97,147040.0
2021-12-02 12:40:00,173.11,173.15,172.64,172.67,141000.0,173.11,173.15,172.64,172.67,141000.0
2021-12-02 12:45:00,172.75,173.38,172.75,173.28,232840.0,172.75,173.38,172.75,173.28,232840.0
2021-12-02 12:50:00,173.28,173.33,172.69,172.78,134820.0,173.28,173.33,172.69,172.78,134820.0
2021-12-02 12:55:00,172.8,172.94,172.6,172.64,116260.0,172.8,172.94,172.6,172.64,116260.0
2021-12-02 13:00:00,172.5,172.86,172.31,172.79,377740.0,172.5,172.86,172.31,172.79,377740.0
2021-12-02 13:05:00,172.79,172.82,172.31,172.44,132840.0,172.79,172.82,172.31,172.44,132840.0
2021-12-02 13:10:00,172.44,172.71,172.3,172.7,108700.0,172.44,172.71,172.3,172.7,108700.0
2021-12-02 13:15:00,172.7,172.87,172.35,172.43,135660.0,172.7,172.87,172.35,172.43,135660.0
2021-12-02 13:20:00,172.49,172.49,171.85,171.99,123720.0,172.49,172.49,171.85,171.99,123720.0
2021-12-02 13:25:00,172.03,172.2,171.89,171.99,112480.0,172.03,172.2,171.89,171.99,112480.0
2021-12-02 13:30:00,172.02,172.32,171.73,172.23,156620.0,172.02,172.32,171.73,172.23,156620.0
2021-12-02 13:35:00,172.29,172.29,171.87,172.08,129160.0,172.29,172.29,171.87,172.08,129160.0
2021-12-02 13:40:00,172.02,172.15,171.76,171.82,161320.0,172.02,172.15,171.76,171.82,161320.0
2021-12-02 13:45:00,171.78,172.0,171.65,171.86,255300.0,171.78,172.0,171.65,171.86,255300.0
2021-12-02 13:50:00,171.91,172.58,171.76,172.5,530920.0,171.91,172.58,171.76,172.5,530920.0
2021-12-02 13:55:00,172.5,172.73,172.43,172.6,175480.0,172.5,172.73,172.43,172.6,175480.0
2021-12-02 14:00:00,172.62,172.62,172.2,172.3,161900.0,172.62,172.62,172.2,172.3,161900.0
2021-12-02 14:05:00,172.35,172.4,172.0,172.09,161220.0,172.35,172.4,172.0,172.09,161220.0
2021-12-02 14:10:00,172.17,172.17,171.78,171.86,79220.0,172.17,172.17,171.78,171.86,79220.0
2021-12-02 14:15:00,172.0,172.47,171.94,172.37,131960.0,172.0,172.47,171.94,172.37,131960.0
2021-12-02 14:20:00,172.3,172.34,172.06,172.06,88500.0,172.3,172.34,172.06,172.06,88500.0
2021-12-02 14:25:00,172.05,172.33,171.89,172.28,211620.0,172.05,172.33,171.89,172.28,211620.0
2021-12-02 14:30:00,172.27,172.35,172.03,172.05,107580.0,172.27,172.35,172.03,172.05,107580.0
2021-12-02 14:35:00,172.1,172.13,171.86,171.9,80720.0,172.1,172.13,171.86,171.9,80720.0
2021-12-02 14:40:00,171.98,172.1,171.8,171.85,115240.0,171.98,172.1,171.8,171.85,115240.0
2021-12-02 14:45:00,171.96,171.97,171.52,171.57,236700.0,171.96,171.97,171.52,171.57,236700.0
2021-12-02 14:50:00,171.59,171.76,171.43,171.49,147920.0,171.59,171.76,171.43,171.49,147920.0
2021-12-02 14:55:00,171.6,171.9,171.53,171.64,189680.0,171.6,171.9,171.53,171.64,189680.0
2021-12-02 15:00:00,171.72,171.91,171.6,171.82,182220.0,171.72,171.91,171.6,171.82,182220.0
2021-12-02 15:05:00,171.82,172.09,171.71,171.82,185600.0,171.82,172.09,171.71,171.82,185600.0
2021-12-02 15:10:00,171.71,171.75,171.25,171.59,269980.0,171.71,171.75,171.25,171.59,269980.0
2021-12-02 15:15:00,171.66,171.72,171.4,171.54,250340.0,171.66,171.72,171.4,171.54,250340.0
2021-12-02 15:20:00,171.46,171.46,171.19,171.26,174440.0,171.46,171.46,171.19,171.26,174440.0
2021-12-02 15:25:00,171.29,171.81,171.22,171.58,191060.0,171.29,171.81,171.22,171.58,191060.0
2021-12-02 15:30:00,171.77,172.25,171.75,172.13,257200.0,171.77,172.25,171.75,172.13,257200.0
2021-12-02 15:35:00,172.06,172.31,172.0,172.29,196860.0,172.06,172.31,172.0,172.29,196860.0
2021-12-02 15:40:00,172.23,172.7,172.2,172.54,380480.0,172.23,172.7,172.2,172.54,380480.0
2021-12-02 15:45:00,172.61,172.66,172.23,172.27,544700.0,172.61,172.66,172.23,172.27,544700.0
2021-12-02 15:50:00,172.21,172.22,171.61,171.74,407040.0,172.21,172.22,171.61,171.74,407040.0
2021-12-02 15:55:00,171.8,172.04,171.4,171.87,1116840.0,171.8,172.04,171.4,171.87,1116840.0
2021-12-03 09:30:00,172.75,173.49,172.41,172.59,1647840.0,172.75,173.49,172.41,172.59,1647840.0
2021-12-03 09:35:00,172.52,172.59,171.61,171.64,811160.0,172.52,172.59,171.61,171.64,811160.0
2021-12-03 09:40:00,171.69,171.85,171.14,171.6,605140.0,171.69,171.85,171.14,171.6,605140.0
2021-12-03 09:45:00,171.6,171.7,171.11,171.13,435800.0,171.6,171.7,171.11,171.13,435800.0
2021-12-03 09:50:00,171.27,171.41,170.72,170.8,287420.0,171.27,171.41,170.72,170.8,287420.0
2021-12-03 09:55:00,170.82,171.22,170.58,170.58,378980.0,170.82,171.22,170.58,170.58,378980.0
2021-12-03 10:00:00,170.74,170.85,170.25,170.54,517320.0,170.74,170.85,170.25,170.54,517320.0
2021-12-03 10:05:00,170.51,170.66,170.14,170.15,402620.0,170.51,170.66,170.14,170.15,402620.0
2021-12-03 10:10:00,170.1,170.59,169.95,170.47,565880.0,170.1,170.59,169.95,170.47,565880.0
2021-12-03 10:15:00,170.4,171.09,170.4,170.47,364340.0,170.4,171.09,170.4,170.47,364340.0
2021-12-03 10:20:00,170.5,170.76,170.21,170.62,355900.0,170.5,170.76,170.21,170.62,355900.0
2021-12-03 10:25:00,170.59,170.91,170.1,170.62,462240.0,170.59,170.91,170.1,170.62,462240.0
2021-12-03 10:30:00,170.55,170.56,170.15,170.15,278480.0,170.55,170.56,170.15,170.15,278480.0
2021-12-03 10:35:00,170.2,170.5,169.81,169.9,336640.0,170.2,170.5,169.81,169.9,336640.0
2021-12-03 10:40:00,169.93,170.05,169.11,169.2,727280.0,169.93,170.05,169.11,169.2,727280.0
2021-12-03 10:45:00,169.13,169.49,168.96,169.4,415400.0,169.13,169.49,168.96,169.4,415400.0
2021-12-03 10:50:00,169.25,169.75,169.06,169.38,286580.0,169.25,169.75,169.06,169.38,286580.0
2021-12-03 10:55:00,169.29,169.65,169.15,169.22,315520.0,169.29,169.65,169.15,169.22,315520.0
2021-12-03 11:00:00,169.22,169.55,169.15,169.33,231220.0,169.22,169.55,169.15,169.33,231220.0
2021-12-03 11:05:00,169.27,169.5,168.82,169.49,333860.0,169.27,169.5,168.82,169.49,333860.0
2021-12-03 11:10:00,169.6,169.6,169.0,169.17,471540.0,169.6,169.6,169.0,169.17,471540.0
2021-12-03 11:15:00,169.11,169.4,168.79,169.16,220720.0,169.11,169.4,168.79,169.16,220720.0
2021-12-03 11:20:00,169.1,169.72,168.98,169.65,312660.0,169.1,169.72,168.98,169.65,312660.0
2021-12-03 11:25:00,169.71,169.93,169.53,169.85,350760.0,169.71,169.93,169.53,169.85,350760.0
2021-12-03 11:30:00,169.75,169.85,169.46,169.73,212140.0,169.75,169.85,169.46,169.73,212140.0
2021-12-03 11:35:00,169.65,169.75,169.15,169.23,246100.0,169.65,169.75,169.15,169.23,246100.0
2021-12-03 11:40:00,169.18,169.37,168.8,168.93,208240.0,169.18,169.37,168.8,168.93,208240.0
2021-12-03 11:45:00,168.8,169.15,168.62,168.93,316620.0,168.8,169.15,168.62,168.93,316620.0
2021-12-03 11:50:00,168.84,168.85,168.52,168.53,570460.0,168.84,168.85,168.52,168.53,570460.0
2021-12-03 11:55:00,168.63,168.75,168.26,168.31,271800.0,168.63,168.75,168.26,168.31,271800.0
2021-12-03 12:00:00,168.36,168.41,168.18,168.34,439980.0,168.36,168.41,168.18,168.34,439980.0
2021-12-03 12:05:00,168.35,168.83,168.35,168.79,396280.0,168.35,168.83,168.35,168.79,396280.0
2021-12-03 12:10:00,168.72,168.79,168.31,168.59,281800.0,168.72,168.79,168.31,168.59,281800.0
2021-12-03 12:15:00,168.59,169.04,168.59,168.83,300860.0,168.59,169.04,168.59,168.83,300860.0
2021-12-03 12:20:00,168.86,169.04,168.7,168.93,240800.0,168.86,169.04,168.7,168.93,240800.0
2021-12-03 12:25:00,168.83,168.93,168.67,168.7,227040.0,168.83,168.93,168.67,168.7,227040.0
2021-12-03 12:30:00,168.66,168.67,168.3,168.55,131760.0,168.66,168.67,168.3,168.55,131760.0
2021-12-03 12:35:00,168.58,169.09,168.28,169.06,268080.0,168.58,169.09,168.28,169.06,268080.0
2021-12-03 12:40:00,169.09,169.15,168.61,168.61,288820.0,169.09,169.15,168.61,168.61,288820.0
2021-12-03 12:45:00,168.69,168.77,168.43,168.66,154840.0,168.69,168.77,168.43,168.66,154840.0
2021-12-03 12:50:00,168.73,168.87,168.5,168.54,101040.0,168.73,168.87,168.5,168.54,101040.0
2021-12-03 12:55:00,168.62,168.85,168.4,168.83,165100.0,168.62,168.85,168.4,168.83,165100.0
2021-12-03 13:00:00,168.75,168.93,168.69,168.88,276800.0,168.75,168.93,168.69,168.88,276800.0
2021-12-03 13:05:00,168.97,169.35,168.95,169.25,304660.0,168.97,169.35,168.95,169.25,304660.0
2021-12-03 13:10:00,169.24,169.46,169.12,169.39,243240.0,169.24,169.46,169.12,169.39,243240.0
2021-12-03 13:15:00,169.43,169.73,169.3,169.55,251740.0,169.43,169.73,169.3,169.55,251740.0
2021-12-03 13:20:00,169.55,169.61,169.36,169.55,149480.0,169.55,169.61,169.36,169.55,149480.0
2021-12-03 13:25:00,169.51,169.51,168.85,168.85,359040.0,169.51,169.51,168.85,168.85,359040.0
2021-12-03 13:30:00,168.86,168.86,168.48,168.48,223640.0,168.86,168.86,168.48,168.48,223640.0
2021-12-03 13:35:00,168.5,168.5,168.14,168.25,321160.0,168.5,168.5,168.14,168.25,321160.0
2021-12-03 13:40:00,168.29,168.43,168.15,168.25,150740.0,168.29,168.43,168.15,168.25,150740.0
2021-12-03 13:45:00,168.25,168.36,168.1,168.33,208100.0,168.25,168.36,168.1,168.33,208100.0
2021-12-03 13:50:00,168.26,168.59,168.26,168.4,222820.0,168.26,168.59,168.26,168.4,222820.0
2021-12-03 13:55:00,168.3,168.3,168.0,168.0,194120.0,168.3,168.3,168.0,168.0,194120.0
2021-12-03 14:00:00,168.0,168.41,167.8,168.31,252540.0,168.0,168.41,167.8,168.31,252540.0
2021-12-03 14:05:00,168.28,168.37,167.87,168.0,207700.0,168.28,168.37,167.87,168.0,207700.0
2021-12-03 14:10:00,167.98,168.12,167.82,168.1,161600.0,167.98,168.12,167.82,168.1,161600.0
2021-12-03 14:15:00,168.02,168.06,167.8,167.8,129320.0,168.02,168.06,167.8,167.8,129320.0
2021-12-03 14:20:00,167.87,168.39,167.68,168.34,347840.0,167.87,168.39,167.68,168.34,347840.0
2021-12-03 14:25:00,168.34,168.34,168.0,168.0,179460.0,168.34,168.34,168.0,168.0,179460.0
2021-12-03 14:30:00,168.11,168.2,167.8,167.91,145840.0,168.11,168.2,167.8,167.91,145840.0
2021-12-03 14:35:00,167.99,168.06,167.65,167.76,245720.0,167.99,168.06,167.65,167.76,245720.0
2021-12-03 14:40:00,167.9,168.1,167.78,167.99,112940.0,167.9,168.1,167.78,167.99,112940.0
2021-12-03 14:45:00,167.9,168.06,167.78,167.79,52580.0,167.9,168.06,167.78,167.79,52580.0
2021-12-03 14:50:00,167.75,167.98,167.7,167.73,165720.0,167.75,167.98,167.7,167.73,165720.0
2021-12-03 14:55:00,167.73,167.93,167.65,167.74,379800.0,167.73,167.93,167.65,167.74,379800.0
2021-12-03 15:00:00,167.68,167.72,167.13,167.5,505360.0,167.68,167.72,167.13,167.5,505360.0
2021-12-03 15:05:00,167.5,167.77,166.93,167.01,351560.0,167.5,167.77,166.93,167.01,351560.0
2021-12-03 15:10:00,167.08,167.35,167.06,167.28,200340.0,167.08,167.35,167.06,167.28,200340.0
2021-12-03 15:15:00,167.34,167.5,167.1,167.23,223020.0,167.34,167.5,167.1,167.23,223020.0
2021-12-03 15:20:00,167.23,167.81,167.23,167.59,225260.0,167.23,167.81,167.23,167.59,225260.0
2021-12-03 15:25:00,167.65,167.8,167.55,167.55,273860.0,167.65,167.8,167.55,167.55,273860.0
2021-12-03 15:30:00,167.61,167.87,167.38,167.67,259220.0,167.61,167.87,167.38,167.67,259220.0
2021-12-03 15:35:00,167.64,167.88,167.33,167.53,283880.0,167.64,167.88,167.33,167.53,283880.0
2021-12-03 15:40:00,167.46,167.57,167.34,167.57,322200.0,167.46,167.57,167.34,167.57,322200.0
2021-12-03 15:45:00,167.49,167.54,167.22,167.5,557160.0,167.49,167.54,167.22,167.5,557160.0
2021-12-03 15:50:00,167.55,168.56,167.54,168.56,774940.0,167.55,168.56,167.54,168.56,774940.0
2021-12-03 15:55:00,168.57,169.7,168.55,169.51,2527480.0,168.57,169.7,168.55,169.51,2527480.0
2021-12-06 09:30:00,169.63,170.25,167.95,167.95,1485240.0,169.63,170.25,167.95,167.95,1485240.0
2021-12-06 09:35:00,167.91,167.99,166.93,167.23,802280.0,167.91,167.99,166.93,167.23,802280.0
2021-12-06 09:40:00,167.21,168.61,167.21,168.48,806860.0,167.21,168.61,167.21,168.48,806860.0
2021-12-06 09:45:00,168.18,168.59,167.85,168.13,394500.0,168.18,168.59,167.85,168.13,394500.0
2021-12-06 09:50:00,168.12,168.83,167.67,167.81,664120.0,168.12,168.83,167.67,167.81,664120.0
2021-12-06 09:55:00,167.7,168.43,167.39,168.3,581180.0,167.7,168.43,167.39,168.3,581180.0
2021-12-06 10:00:00,168.3,169.0,167.75,167.94,446080.0,168.3,169.0,167.75,167.94,446080.0
2021-12-06 10:05:00,167.93,169.31,167.82,169.0,538780.0,167.93,169.31,167.82,169.0,538780.0
2021-12-06 10:10:00,169.1,170.45,168.77,170.42,766320.0,169.1,170.45,168.77,170.42,766320.0
2021-12-06 10:15:00,170.43,171.2,170.28,170.45,654760.0,170.43,171.2,170.28,170.45,654760.0
2021-12-06 10:20:00,170.42,170.94,170.32,170.86,380200.0,170.42,170.94,170.32,170.86,380200.0
2021-12-06 10:25:00,170.72,170.8,170.1,170.63,430440.0,170.72,170.8,170.1,170.63,430440.0
2021-12-06 10:30:00,170.74,171.03,170.24,170.5,506380.0,170.74,171.03,170.24,170.5,506380.0
2021-12-06 10:35:00,170.37,170.37,169.83,170.0,395580.0,170.37,170.37,169.83,170.0,395580.0
2021-12-06 10:40:00,169.94,170.5,169.57,169.71,300040.0,169.94,170.5,169.57,169.71,300040.0
2021-12-06 10:45:00,169.8,170.01,169.5,169.5,425300.0,169.8,170.01,169.5,169.5,425300.0
2021-12-06 10:50:00,169.55,169.85,169.35,169.79,472820.0,169.55,169.85,169.35,169.79,472820.0
2021-12-06 10:55:00,169.79,170.22,169.79,170.0,440140.0,169.79,170.22,169.79,170.0,440140.0
2021-12-06 11:00:00,170.2,170.35,169.9,170.08,276040.0,170.2,170.35,169.9,170.08,276040.0
2021-12-06 11:05:00,170.15,170.68,170.15,170.59,188580.0,170.15,170.68,170.15,170.59,188580.0
2021-12-06 11:10:00,170.64,170.75,169.91,170.02,266540.0,170.64,170.75,169.91,170.02,266540.0
2021-12-06 11:15:00,169.89,170.3,169.82,170.16,173940.0,169.89,170.3,169.82,170.16,173940.0
2021-12-06 11:20:00,170.13,170.18,169.79,170.14,55260.0,170.13,170.18,169.79,170.14,55260.0
2021-12-06 11:25:00,170.34,170.6,170.18,170.52,151020.0,170.34,170.6,170.18,170.52,151020.0
2021-12-06 11:30:00,170.47,170.85,170.24,170.65,174640.0,170.47,170.85,170.24,170.65,174640.0
2021-12-06 11:35:00,170.61,170.75,170.47,170.66,118060.0,170.61,170.75,170.47,170.66,118060.0
2021-12-06 11:40:00,170.63,171.14,170.63,171.1,183280.0,170.63,171.14,170.63,171.1,183280.0
2021-12-06 11:45:00,171.16,171.4,170.84,170.86,290280.0,171.16,171.4,170.84,170.86,290280.0
2021-12-06 11:50:00,170.89,170.92,170.7,170.88,87520.0,170.89,170.92,170.7,170.88,87520.0
2021-12-06 11:55:00,170.95,170.95,170.65,170.8,98020.0,170.95,170.95,170.65,170.8,98020.0
2021-12-06 12:00:00,170.85,171.12,170.72,171.0,148720.0,170.85,171.12,170.72,171.0,148720.0
2021-12-06 12:05:00,170.96,171.9,170.95,171.75,378240.0,170.96,171.9,170.95,171.75,378240.0
2021-12-06 12:10:00,171.76,172.15,171.45,171.91,355300.0,171.76,172.15,171.45,171.91,355300.0
2021-12-06 12:15:00,171.92,172.07,171.73,171.97,202780.0,171.92,172.07,171.73,171.97,202780.0
2021-12-06 12:20:00,172.05,172.32,171.62,171.7,236960.0,172.05,172.32,171.62,171.7,236960.0
2021-12-06 12:25:00,171.8,172.45,171.79,172.41,321660.0,171.8,172.45,171.79,172.41,321660.0
2021-12-06 12:30:00,172.37,172.7,172.12,172.12,469920.0,172.37,172.7,172.12,172.12,469920.0
2021-12-06 12:35:00,172.24,172.74,172.21,172.7,224580.0,172.24,172.74,172.21,172.7,224580.0
2021-12-06 12:40:00,172.67,172.8,172.36,172.67,249820.0,172.67,172.8,172.36,172.67,249820.0
2021-12-06 12:45:00,172.66,173.0,172.66,173.0,457540.0,172.66,173.0,172.66,173.0,457540.0
2021-12-06 12:50:00,172.91,173.0,172.75,172.86,208300.0,172.91,173.0,172.75,172.86,208300.0
2021-12-06 12:55:00,172.85,173.07,172.82,172.97,194000.0,172.85,173.07,172.82,172.97,194000.0
2021-12-06 13:00:00,172.89,173.08,172.72,172.98,231400.0,172.89,173.08,172.72,172.98,231400.0
2021-12-06 13:05:00,173.04,173.09,172.86,172.98,166420.0,173.04,173.09,172.86,172.98,166420.0
2021-12-06 13:10:00,173.02,173.09,172.79,173.0,244900.0,173.02,173.09,172.79,173.0,244900.0
2021-12-06 13:15:00,172.99,173.07,172.89,172.92,106920.0,172.99,173.07,172.89,172.92,106920.0
2021-12-06 13:20:00,172.9,172.98,172.65,172.98,207280.0,172.9,172.98,172.65,172.98,207280.0
2021-12-06 13:25:00,172.99,173.3,172.99,173.13,269440.0,172.99,173.3,172.99,173.13,269440.0
2021-12-06 13:30:00,173.13,173.13,172.81,172.92,109180.0,173.13,173.13,172.81,172.92,109180.0
2021-12-06 13:35:00,172.9,172.9,172.68,172.81,199740.0,172.9,172.9,172.68,172.81,199740.0
2021-12-06 13:40:00,172.81,172.96,172.6,172.61,94840.0,172.81,172.96,172.6,172.61,94840.0
2021-12-06 13:45:00,172.56,172.85,172.56,172.73,136440.0,172.56,172.85,172.56,172.73,136440.0
2021-12-06 13:50:00,172.74,172.86,172.67,172.79,107220.0,172.74,172.86,172.67,172.79,107220.0
2021-12-06 13:55:00,172.77,172.96,172.68,172.81,70440.0,172.77,172.96,172.68,172.81,70440.0
2021-12-06 14:00:00,172.88,173.17,172.81,173.1,213720.0,172.88,173.17,172.81,173.1,213720.0
2021-12-06 14:05:00,173.07,173.1,172.83,173.07,179960.0,173.07,173.1,172.83,173.07,179960.0
2021-12-06 14:10:00,173.04,173.15,173.0,173.15,72800.0,173.04,173.15,173.0,173.15,72800.0
2021-12-06 14:15:00,173.16,173.45,173.03,173.34,275680.0,173.16,173.45,173.03,173.34,275680.0
2021-12-06 14:20:00,173.32,173.37,173.15,173.27,134380.0,173.32,173.37,173.15,173.27,134380.0
2021-12-06 14:25:00,173.34,173.5,173.25,173.45,242760.0,173.34,173.5,173.25,173.45,242760.0
2021-12-06 14:30:00,173.47,173.7,173.47,173.5,268600.0,173.47,173.7,173.47,173.5,268600.0
2021-12-06 14:35:00,173.49,173.59,173.41,173.41,167300.0,173.49,173.59,173.41,173.41,167300.0
2021-12-06 14:40:00,173.33,173.46,172.87,172.89,235620.0,173.33,173.46,172.87,172.89,235620.0
2021-12-06 14:45:00,173.01,173.07,172.68,172.73,297820.0,173.01,173.07,172.68,172.73,297820.0
2021-12-06 14:50:00,172.71,172.74,172.46,172.56,299300.0,172.71,172.74,172.46,172.56,299300.0
2021-12-06 14:55:00,172.52,172.69,172.3,172.47,199800.0,172.52,172.69,172.3,172.47,199800.0
2021-12-06 15:00:00,172.46,172.53,172.09,172.09,257380.0,172.46,172.53,172.09,172.09,257380.0
2021-12-06 15:05:00,172.15,172.15,171.78,171.92,232720.0,172.15,172.15,171.78,171.92,232720.0
2021-12-06 15:10:00,171.9,171.99,171.63,171.9,303260.0,171.9,171.99,171.63,171.9,303260.0
2021-12-06 15:15:00,171.95,172.1,171.8,172.07,261080.0,171.95,172.1,171.8,172.07,261080.0
2021-12-06 15:20:00,172.08,172.2,171.78,171.78,215340.0,172.08,172.2,171.78,171.78,215340.0
2021-12-06 15:25:00,171.78,171.84,171.4,171.66,458280.0,171.78,171.84,171.4,171.66,458280.0
2021-12-06 15:30:00,171.61,171.94,171.42,171.42,438880.0,171.61,171.94,171.42,171.42,438880.0
2021-12-06 15:35:00,171.41,171.6,171.28,171.32,241480.0,171.41,171.6,171.28,171.32,241480.0
2021-12-06 15:40:00,171.29,171.54,171.1,171.43,388280.0,171.29,171.54,171.1,171.43,388280.0
2021-12-06 15:45:00,171.41,171.47,171.07,171.33,491220.0,171.41,171.47,171.07,171.33,491220.0
2021-12-06 15:50:00,171.17,171.45,171.16,171.39,530740.0,171.17,171.45,171.16,171.39,530740.0
2021-12-06 15:55:00,171.43,171.55,171.25,171.4,1159260.0,171.43,171.55,171.25,171.4,1159260.0
2021-12-07 09:30:00,174.64,175.05,173.88,174.47,1544660.0,174.64,175.05,173.88,174.47,1544660.0
2021-12-07 09:35:00,174.5,174.5,173.33,173.8,728940.0,174.5,174.5,173.33,173.8,728940.0
2021-12-07 09:40:00,173.8,174.9,173.45,174.69,857940.0,173.8,174.9,173.45,174.69,857940.0
2021-12-07 09:45:00,174.69,175.2,174.41,175.01,604160.0,174.69,175.2,174.41,175.01,604160.0
2021-12-07 09:50:00,175.0,175.05,174.84,174.95,374240.0,175.0,175.05,174.84,174.95,374240.0
2021-12-07 09:55:00,174.89,175.02,174.66,174.96,169700.0,174.89,175.02,174.66,174.96,169700.0
2021-12-07 10:00:00,175.0,175.44,175.0,175.08,617220.0,175.0,175.44,175.0,175.08,617220.0
2021-12-07 10:05:00,175.02,175.58,174.92,175.38,390460.0,175.02,175.58,174.92,175.38,390460.0
2021-12-07 10:10:00,175.33,175.5,175.24,175.37,301800.0,175.33,175.5,175.24,175.37,301800.0
2021-12-07 10:15:00,175.33,175.35,174.95,175.13,204240.0,175.33,175.35,174.95,175.13,204240.0
2021-12-07 10:20:00,175.16,175.18,174.79,174.83,249820.0,175.16,175.18,174.79,174.83,249820.0
2021-12-07 10:25:00,174.83,175.18,174.83,174.98,124380.0,174.83,175.18,174.83,174.98,124380.0
2021-12-07 10:30:00,175.05,175.5,175.02,175.44,504560.0,175.05,175.5,175.02,175.44,504560.0
2021-12-07 10:35:00,175.4,175.7,175.4,175.66,300220.0,175.4,175.7,175.4,175.66,300220.0
2021-12-07 10:40:00,175.63,175.75,175.55,175.63,260380.0,175.63,175.75,175.55,175.63,260380.0
2021-12-07 10:45:00,175.58,175.81,175.39,175.55,256140.0,175.58,175.81,175.39,175.55,256140.0
2021-12-07 10:50:00,175.59,175.7,175.46,175.65,284400.0,175.59,175.7,175.46,175.65,284400.0
2021-12-07 10:55:00,175.64,175.72,175.45,175.72,204920.0,175.64,175.72,175.45,175.72,204920.0
2021-12-07 11:00:00,175.74,176.1,175.66,176.03,379360.0,175.74,176.1,175.66,176.03,379360.0
2021-12-07 11:05:00,176.0,176.35,175.99,176.35,453360.0,176.0,176.35,175.99,176.35,453360.0
2021-12-07 11:10:00,176.31,176.6,176.31,176.31,288420.0,176.31,176.6,176.31,176.31,288420.0
2021-12-07 11:15:00,176.31,176.6,176.15,176.45,389380.0,176.31,176.6,176.15,176.45,389380.0
2021-12-07 11:20:00,176.48,176.56,176.27,176.34,141620.0,176.48,176.56,176.27,176.34,141620.0
2021-12-07 11:25:00,176.39,176.6,176.3,176.56,386740.0,176.39,176.6,176.3,176.56,386740.0
2021-12-07 11:30:00,176.5,176.7,176.25,176.7,466880.0,176.5,176.7,176.25,176.7,466880.0
2021-12-07 11:35:00,176.68,176.87,176.53,176.81,391840.0,176.68,176.87,176.53,176.81,391840.0
2021-12-07 11:40:00,176.8,177.04,176.75,176.93,343100.0,176.8,177.04,176.75,176.93,343100.0
2021-12-07 11:45:00,176.88,176.9,176.61,176.61,132200.0,176.88,176.9,176.61,176.61,132200.0
2021-12-07 11:50:00,176.6,176.74,176.51,176.51,102080.0,176.6,176.74,176.51,176.51,102080.0
2021-12-07 11:55:00,176.58,176.77,176.57,176.75,69540.0,176.58,176.77,176.57,176.75,69540.0
2021-12-07 12:00:00,176.68,176.72,176.46,176.68,100280.0,176.68,176.72,176.46,176.68,100280.0
2021-12-07 12:05:00,176.65,176.72,176.59,176.59,68560.0,176.65,176.72,176.59,176.59,68560.0
2021-12-07 12:10:00,176.55,176.7,176.55,176.68,125900.0,176.55,176.7,176.55,176.68,125900.0
2021-12-07 12:15:00,176.67,176.68,176.18,176.21,314660.0,176.67,176.68,176.18,176.21,314660.0
2021-12-07 12:20:00,176.19,176.24,175.82,176.05,528040.0,176.19,176.24,175.82,176.05,528040.0
2021-12-07 12:25:00,176.01,176.1,175.7,176.1,279740.0,176.01,176.1,175.7,176.1,279740.0
2021-12-07 12:30:00,176.1,176.35,176.03,176.3,212220.0,176.1,176.35,176.03,176.3,212220.0
2021-12-07 12:35:00,176.31,176.51,176.31,176.45,294200.0,176.31,176.51,176.31,176.45,294200.0
2021-12-07 12:40:00,176.45,176.55,176.43,176.48,130920.0,176.45,176.55,176.43,176.48,130920.0
2021-12-07 12:45:00,176.44,176.54,176.4,176.4,108020.0,176.44,176.54,176.4,176.4,108020.0
2021-12-07 12:50:00,176.43,176.85,176.36,176.82,332360.0,176.43,176.85,176.36,176.82,332360.0
2021-12-07 12:55:00,176.83,177.0,176.83,176.9,351500.0,176.83,177.0,176.83,176.9,351500.0
2021-12-07 13:00:00,176.79,177.0,176.68,176.85,229480.0,176.79,177.0,176.68,176.85,229480.0
2021-12-07 13:05:00,176.8,176.99,176.76,176.76,236960.0,176.8,176.99,176.76,176.76,236960.0
2021-12-07 13:10:00,176.78,176.83,176.39,176.74,354940.0,176.78,176.83,176.39,176.74,354940.0
2021-12-07 13:15:00,176.74,177.14,176.74,177.09,302200.0,176.74,177.14,176.74,177.09,302200.0
2021-12-07 13:20:00,177.06,177.14,177.0,177.09,168820.0,177.06,177.14,177.0,177.09,168820.0
2021-12-07 13:25:00,176.99,177.11,176.91,177.06,161420.0,176.99,177.11,176.91,177.06,161420.0
2021-12-07 13:30:00,177.16,177.17,176.96,177.1,159860.0,177.16,177.17,176.96,177.1,159860.0
2021-12-07 13:35:00,177.14,177.23,177.01,177.19,216500.0,177.14,177.23,177.01,177.19,216500.0
2021-12-07 13:40:00,177.17,177.21,177.02,177.15,238760.0,177.17,177.21,177.02,177.15,238760.0
2021-12-07 13:45:00,177.11,177.35,176.97,177.35,190820.0,177.11,177.35,176.97,177.35,190820.0
2021-12-07 13:50:00,177.31,177.5,177.24,177.37,245800.0,177.31,177.5,177.24,177.37,245800.0
2021-12-07 13:55:00,177.32,177.42,177.2,177.24,134760.0,177.32,177.42,177.2,177.24,134760.0
2021-12-07 14:00:00,177.24,177.24,176.65,176.93,345340.0,177.24,177.24,176.65,176.93,345340.0
2021-12-07 14:05:00,176.95,177.15,176.9,177.05,154820.0,176.95,177.15,176.9,177.05,154820.0
2021-12-07 14:10:00,177.03,177.08,176.93,176.94,66220.0,177.03,177.08,176.93,176.94,66220.0
2021-12-07 14:15:00,176.99,177.13,176.99,177.1,125460.0,176.99,177.13,176.99,177.1,125460.0
2021-12-07 14:20:00,177.05,177.13,176.95,177.03,82760.0,177.05,177.13,176.95,177.03,82760.0
2021-12-07 14:25:00,177.12,177.3,177.11,177.22,158520.0,177.12,177.3,177.11,177.22,158520.0
2021-12-07 14:30:00,177.22,177.22,176.98,177.02,127540.0,177.22,177.22,176.98,177.02,127540.0
2021-12-07 14:35:00,176.99,176.99,176.57,176.84,198880.0,176.99,176.99,176.57,176.84,198880.0
2021-12-07 14:40:00,176.86,176.97,176.77,176.97,112340.0,176.86,176.97,176.77,176.97,112340.0
2021-12-07 14:45:00,177.0,177.03,176.75,176.84,105720.0,177.0,177.03,176.75,176.84,105720.0
2021-12-07 14:50:00,176.84,177.04,176.79,176.84,95020.0,176.84,177.04,176.79,176.84,95020.0
2021-12-07 14:55:00,176.81,176.81,176.41,176.49,258820.0,176.81,176.81,176.41,176.49,258820.0
2021-12-07 15:00:00,176.48,176.49,176.16,176.43,376560.0,176.48,176.49,176.16,176.43,376560.0
2021-12-07 15:05:00,176.47,176.75,176.43,176.46,260900.0,176.47,176.75,176.43,176.46,260900.0
2021-12-07 15:10:00,176.45,176.46,176.0,176.1,299320.0,176.45,176.46,176.0,176.1,299320.0
2021-12-07 15:15:00,176.13,176.33,176.13,176.26,155340.0,176.13,176.33,176.13,176.26,155340.0
2021-12-07 15:20:00,176.21,176.36,175.75,175.93,276060.0,176.21,176.36,175.75,175.93,276060.0
2021-12-07 15:25:00,175.99,176.07,175.85,175.92,258420.0,175.99,176.07,175.85,175.92,258420.0
2021-12-07 15:30:00,175.88,176.04,175.75,175.84,286080.0,175.88,176.04,175.75,175.84,286080.0
2021-12-07 15:35:00,175.89,176.08,175.79,175.84,288180.0,175.89,176.08,175.79,175.84,288180.0
2021-12-07 15:40:00,175.85,176.14,175.77,176.07,259240.0,175.85,176.14,175.77,176.07,259240.0
2021-12-07 15:45:00,176.07,176.07,175.78,175.78,285420.0,176.07,176.07,175.78,175.78,285420.0
2021-12-07 15:50:00,175.78,176.22,175.5,176.11,759780.0,175.78,176.22,175.5,176.11,759780.0
2021-12-07 15:55:00,176.1,176.19,175.72,176.19,1885020.0,176.1,176.19,175.72,176.19,1885020.0
2021-12-08 09:30:00,176.04,176.43,175.16,175.64,1038080.0,176.04,176.43,175.16,175.64,1038080.0
2021-12-08 09:35:00,175.66,175.69,174.9,175.1,724440.0,175.66,175.69,174.9,175.1,724440.0
2021-12-08 09:40:00,175.22,176.57,175.22,176.57,611760.0,175.22,176.57,175.22,176.57,611760.0
2021-12-08 09:45:00,176.46,176.63,176.07,176.25,538940.0,176.46,176.63,176.07,176.25,538940.0
2021-12-08 09:50:00,176.23,176.56,175.75,175.88,286040.0,176.23,176.56,175.75,175.88,286040.0
2021-12-08 09:55:00,175.85,176.07,175.44,175.75,237040.0,175.85,176.07,175.44,175.75,237040.0
2021-12-08 10:00:00,175.71,175.96,175.45,175.51,356100.0,175.71,175.96,175.45,175.51,356100.0
2021-12-08 10:05:00,175.6,175.71,175.1,175.33,307260.0,175.6,175.71,175.1,175.33,307260.0
2021-12-08 10:10:00,175.3,175.64,175.19,175.51,299380.0,175.3,175.64,175.19,175.51,299380.0
2021-12-08 10:15:00,175.6,176.32,175.6,176.17,338920.0,175.6,176.32,175.6,176.17,338920.0
2021-12-08 10:20:00,176.22,176.35,176.02,176.15,157720.0,176.22,176.35,176.02,176.15,157720.0
2021-12-08 10:25:00,176.18,176.22,175.52,175.52,168920.0,176.18,176.22,175.52,175.52,168920.0
2021-12-08 10:30:00,175.67,175.79,175.45,175.47,159680.0,175.67,175.79,175.45,175.47,159680.0
2021-12-08 10:35:00,175.4,175.79,175.33,175.63,271960.0,175.4,175.79,175.33,175.63,271960.0
2021-12-08 10:40:00,175.64,175.72,175.25,175.3,266340.0,175.64,175.72,175.25,175.3,266340.0
2021-12-08 10:45:00,175.37,175.48,175.12,175.43,239860.0,175.37,175.48,175.12,175.43,239860.0
2021-12-08 10:50:00,175.4,175.55,175.35,175.4,141780.0,175.4,175.55,175.35,175.4,141780.0
2021-12-08 10:55:00,175.43,175.48,175.16,175.2,191760.0,175.43,175.48,175.16,175.2,191760.0
2021-12-08 11:00:00,175.16,175.29,175.11,175.21,188500.0,175.16,175.29,175.11,175.21,188500.0
2021-12-08 11:05:00,175.18,175.3,174.91,174.97,275460.0,175.18,175.3,174.91,174.97,275460.0
2021-12-08 11:10:00,174.91,175.12,174.75,175.12,256100.0,174.91,175.12,174.75,175.12,256100.0
2021-12-08 11:15:00,175.12,175.41,175.1,175.27,219600.0,175.12,175.41,175.1,175.27,219600.0
2021-12-08 11:20:00,175.24,175.27,175.01,175.13,92480.0,175.24,175.27,175.01,175.13,92480.0
2021-12-08 11:25:00,175.13,175.45,175.13,175.42,112120.0,175.13,175.45,175.13,175.42,112120.0
2021-12-08 11:30:00,175.45,175.71,175.33,175.41,190960.0,175.45,175.71,175.33,175.41,190960.0
2021-12-08 11:35:00,175.4,175.49,175.28,175.44,132860.0,175.4,175.49,175.28,175.44,132860.0
2021-12-08 11:40:00,175.41,175.43,175.05,175.21,127080.0,175.41,175.43,175.05,175.21,127080.0
2021-12-08 11:45:00,175.18,175.23,175.05,175.18,176280.0,175.18,175.23,175.05,175.18,176280.0
2021-12-08 11:50:00,175.19,175.5,175.19,175.26,198560.0,175.19,175.5,175.19,175.26,198560.0
2021-12-08 11:55:00,175.34,175.34,175.22,175.31,58060.0,175.34,175.34,175.22,175.31,58060.0
2021-12-08 12:00:00,175.35,175.41,175.19,175.26,96420.0,175.35,175.41,175.19,175.26,96420.0
2021-12-08 12:05:00,175.28,175.32,175.18,175.18,77560.0,175.28,175.32,175.18,175.18,77560.0
2021-12-08 12:10:00,175.17,175.37,175.16,175.29,47620.0,175.17,175.37,175.16,175.29,47620.0
2021-12-08 12:15:00,175.26,175.37,175.24,175.35,68640.0,175.26,175.37,175.24,175.35,68640.0
2021-12-08 12:20:00,175.31,175.45,175.25,175.41,68920.0,175.31,175.45,175.25,175.41,68920.0
2021-12-08 12:25:00,175.44,175.65,175.44,175.65,87260.0,175.44,175.65,175.44,175.65,87260.0
2021-12-08 12:30:00,175.57,175.7,175.57,175.65,29940.0,175.57,175.7,175.57,175.65,29940.0
2021-12-08 12:35:00,175.65,175.7,175.58,175.7,56880.0,175.65,175.7,175.58,175.7,56880.0
2021-12-08 12:40:00,175.68,176.0,175.68,175.99,52240.0,175.68,176.0,175.68,175.99,52240.0
2021-12-08 12:45:00,175.98,176.03,175.87,175.88,26420.0,175.98,176.03,175.87,175.88,26420.0
2021-12-08 12:50:00,175.85,175.87,175.71,175.78,47660.0,175.85,175.87,175.71,175.78,47660.0
2021-12-08 12:55:00,175.77,176.02,175.76,175.91,73220.0,175.77,176.02,175.76,175.91,73220.0
2021-12-08 13:00:00,175.89,176.03,175.86,175.99,59240.0,175.89,176.03,175.86,175.99,59240.0
2021-12-08 13:05:00,175.97,175.98,175.79,175.96,99220.0,175.97,175.98,175.79,175.96,99220.0
2021-12-08 13:10:00,176.03,176.13,175.96,175.98,58460.0,176.03,176.13,175.96,175.98,58460.0
2021-12-08 13:15:00,176.04,176.1,175.95,176.02,102660.0,176.04,176.1,175.95,176.02,102660.0
2021-12-08 13:20:00,176.03,176.06,175.95,176.01,42340.0,176.03,176.06,175.95,176.01,42340.0
2021-12-08 13:25:00,176.01,176.06,175.94,175.99,38440.0,176.01,176.06,175.94,175.99,38440.0
2021-12-08 13:30:00,175.97,176.04,175.96,175.97,60000.0,175.97,176.04,175.96,175.97,60000.0
2021-12-08 13:35:00,176.07,176.23,176.07,176.23,149520.0,176.07,176.23,176.07,176.23,149520.0
2021-12-08 13:40:00,176.25,176.46,176.21,176.46,582400.0,176.25,176.46,176.21,176.46,582400.0
2021-12-08 13:45:00,176.47,177.18,176.47,176.89,418340.0,176.47,177.18,176.47,176.89,418340.0
2021-12-08 13:50:00,176.8,176.96,176.67,176.78,144360.0,176.8,176.96,176.67,176.78,144360.0
2021-12-08 13:55:00,176.75,176.79,176.35,176.48,159980.0,176.75,176.79,176.35,176.48,159980.0
2021-12-08 14:00:00,176.48,176.52,176.29,176.33,122040.0,176.48,176.52,176.29,176.33,122040.0
2021-12-08 14:05:00,176.35,176.39,176.11,176.26,214360.0,176.35,176.39,176.11,176.26,214360.0
2021-12-08 14:10:00,176.29,176.38,176.17,176.37,151580.0,176.29,176.38,176.17,176.37,151580.0
2021-12-08 14:15:00,176.44,176.44,176.23,176.28,91000.0,176.44,176.44,176.23,176.28,91000.0
2021-12-08 14:20:00,176.23,176.27,176.05,176.2,89000.0,176.23,176.27,176.05,176.2,89000.0
2021-12-08 14:25:00,176.16,176.41,176.16,176.37,157260.0,176.16,176.41,176.16,176.37,157260.0
2021-12-08 14:30:00,176.34,176.35,176.1,176.3,69620.0,176.34,176.35,176.1,176.3,69620.0
2021-12-08 14:35:00,176.29,176.3,176.05,176.13,67000.0,176.29,176.3,176.05,176.13,67000.0
2021-12-08 14:40:00,176.07,176.16,176.05,176.16,50000.0,176.07,176.16,176.05,176.16,50000.0
2021-12-08 14:45:00,176.2,176.33,176.15,176.15,38960.0,176.2,176.33,176.15,176.15,38960.0
2021-12-08 14:50:00,176.22,176.26,176.15,176.24,30620.0,176.22,176.26,176.15,176.24,30620.0
2021-12-08 14:55:00,176.25,176.39,176.25,176.35,63360.0,176.25,176.39,176.25,176.35,63360.0
2021-12-08 15:00:00,176.34,176.42,176.13,176.16,51700.0,176.34,176.42,176.13,176.16,51700.0
2021-12-08 15:05:00,176.23,176.24,176.12,176.13,35960.0,176.23,176.24,176.12,176.13,35960.0
2021-12-08 15:10:00,176.18,176.47,176.18,176.4,68580.0,176.18,176.47,176.18,176.4,68580.0
2021-12-08 15:15:00,176.39,176.5,176.37,176.47,79920.0,176.39,176.5,176.37,176.47,79920.0
2021-12-08 15:20:00,176.39,176.43,176.35,176.4,40000.0,176.39,176.43,176.35,176.4,40000.0
2021-12-08 15:25:00,176.39,176.4,176.33,176.39,69960.0,176.39,176.4,176.33,176.39,69960.0
2021-12-08 15:30:00,176.39,176.44,176.27,176.42,110440.0,176.39,176.44,176.27,176.42,110440.0
2021-12-08 15:35:00,176.36,176.43,176.31,176.41,101420.0,176.36,176.43,176.31,176.41,101420.0
2021-12-08 15:40:00,176.37,176.46,176.06,176.15,188920.0,176.37,176.46,176.06,176.15,188920.0
2021-12-08 15:45:00,176.15,176.24,176.04,176.12,110840.0,176.15,176.24,176.04,176.12,110840.0
2021-12-08 15:50:00,176.14,176.34,175.95,176.25,551480.0,176.14,176.34,175.95,176.25,551480.0
2021-12-08 15:55:00,176.29,176.33,175.99,176.08,1040220.0,176.29,176.33,175.99,176.08,1040220.0
2021-12-09 09:30:00,175.75,176.97,175.1,176.78,771740.0,175.75,176.97,175.1,176.78,771740.0
2021-12-09 09:35:00,176.84,176.84,176.19,176.74,408760.0,176.84,176.84,176.19,176.74,408760.0
2021-12-09 09:40:00,176.73,176.95,176.29,176.79,255040.0,176.73,176.95,176.29,176.79,255040.0
2021-12-09 09:45:00,176.79,176.79,176.3,176.34,106700.0,176.79,176.79,176.3,176.34,106700.0
2021-12-09 09:50:00,176.37,176.45,176.0,176.21,198740.0,176.37,176.45,176.0,176.21,198740.0
2021-12-09 09:55:00,176.19,176.19,175.15,175.5,318140.0,176.19,176.19,175.15,175.5,318140.0
2021-12-09 10:00:00,175.45,175.95,175.25,175.85,254440.0,175.45,175.95,175.25,175.85,254440.0
2021-12-09 10:05:00,175.77,175.78,175.25,175.4,214320.0,175.77,175.78,175.25,175.4,214320.0
2021-12-09 10:10:00,175.25,175.3,175.0,175.17,233820.0,175.25,175.3,175.0,175.17,233820.0
2021-12-09 10:15:00,175.1,175.33,175.04,175.3,121980.0,175.1,175.33,175.04,175.3,121980.0
2021-12-09 10:20:00,175.34,175.66,175.05,175.05,180040.0,175.34,175.66,175.05,175.05,180040.0
2021-12-09 10:25:00,175.04,175.09,174.48,174.48,440440.0,175.04,175.09,174.48,174.48,440440.0
2021-12-09 10:30:00,174.49,174.77,174.47,174.74,387080.0,174.49,174.77,174.47,174.74,387080.0
2021-12-09 10:35:00,174.77,174.99,174.77,174.94,170700.0,174.77,174.99,174.77,174.94,170700.0
2021-12-09 10:40:00,174.91,175.17,174.85,175.13,233800.0,174.91,175.17,174.85,175.13,233800.0
2021-12-09 10:45:00,175.19,175.22,174.96,174.96,84000.0,175.19,175.22,174.96,174.96,84000.0
2021-12-09 10:50:00,175.03,175.09,174.8,175.09,80960.0,175.03,175.09,174.8,175.09,80960.0
2021-12-09 10:55:00,175.07,175.18,174.96,175.1,40000.0,175.07,175.18,174.96,175.1,40000.0
2021-12-09 11:00:00,175.15,175.25,175.01,175.13,187080.0,175.15,175.25,175.01,175.13,187080.0
2021-12-09 11:05:00,175.09,175.35,175.09,175.33,94800.0,175.09,175.35,175.09,175.33,94800.0
2021-12-09 11:10:00,175.33,175.5,175.14,175.38,163420.0,175.33,175.5,175.14,175.38,163420.0
2021-12-09 11:15:00,175.37,175.38,175.19,175.31,52940.0,175.37,175.38,175.19,175.31,52940.0
2021-12-09 11:20:00,175.31,175.68,175.25,175.65,108360.0,175.31,175.68,175.25,175.65,108360.0
2021-12-09 11:25:00,175.69,175.9,175.64,175.85,182800.0,175.69,175.9,175.64,175.85,182800.0
2021-12-09 11:30:00,175.85,176.02,175.75,175.85,232260.0,175.85,176.02,175.75,175.85,232260.0
2021-12-09 11:35:00,175.83,175.94,175.6,175.75,83400.0,175.83,175.94,175.6,175.75,83400.0
2021-12-09 11:40:00,175.81,175.81,175.56,175.63,73800.0,175.81,175.81,175.56,175.63,73800.0
2021-12-09 11:45:00,175.55,175.6,175.45,175.51,53920.0,175.55,175.6,175.45,175.51,53920.0
2021-12-09 11:50:00,175.47,175.5,175.35,175.46,106080.0,175.47,175.5,175.35,175.46,106080.0
2021-12-09 11:55:00,175.48,175.64,175.35,175.64,98220.0,175.48,175.64,175.35,175.64,98220.0
2021-12-09 12:00:00,175.55,176.02,175.55,175.77,142200.0,175.55,176.02,175.55,175.77,142200.0
2021-12-09 12:05:00,175.76,175.92,175.65,175.78,93320.0,175.76,175.92,175.65,175.78,93320.0
2021-12-09 12:10:00,175.77,175.77,175.64,175.73,104320.0,175.77,175.77,175.64,175.73,104320.0
2021-12-09 12:15:00,175.68,175.68,175.5,175.55,45280.0,175.68,175.68,175.5,175.55,45280.0
2021-12-09 12:20:00,175.52,175.8,175.52,175.8,80160.0,175.52,175.8,175.52,175.8,80160.0
2021-12-09 12:25:00,175.74,175.74,175.67,175.72,31560.0,175.74,175.74,175.67,175.72,31560.0
2021-12-09 12:30:00,175.69,175.73,175.53,175.54,108620.0,175.69,175.73,175.53,175.54,108620.0
2021-12-09 12:35:00,175.57,175.9,175.57,175.76,94280.0,175.57,175.9,175.57,175.76,94280.0
2021-12-09 12:40:00,175.78,175.78,175.69,175.78,20000.0,175.78,175.78,175.69,175.78,20000.0
2021-12-09 12:45:00,175.77,176.1,175.71,175.96,108800.0,175.77,176.1,175.71,175.96,108800.0
2021-12-09 12:50:00,175.92,175.98,175.92,175.95,28180.0,175.92,175.98,175.92,175.95,28180.0
2021-12-09 12:55:00,176.0,176.07,175.88,176.05,150140.0,176.0,176.07,175.88,176.05,150140.0
2021-12-09 13:00:00,176.06,176.06,175.75,175.91,126300.0,176.06,176.06,175.75,175.91,126300.0
2021-12-09 13:05:00,175.86,175.96,175.76,175.76,21000.0,175.86,175.96,175.76,175.76,21000.0
2021-12-09 13:10:00,175.82,175.94,175.71,175.94,58220.0,175.82,175.94,175.71,175.94,58220.0
2021-12-09 13:15:00,175.96,176.05,175.85,175.87,42640.0,175.96,176.05,175.85,175.87,42640.0
2021-12-09 13:20:00,175.8,175.8,175.64,175.64,23620.0,175.8,175.8,175.64,175.64,23620.0
2021-12-09 13:25:00,175.7,175.71,175.61,175.67,105160.0,175.7,175.71,175.61,175.67,105160.0
2021-12-09 13:30:00,175.69,175.76,175.59,175.67,97180.0,175.69,175.76,175.59,175.67,97180.0
2021-12-09 13:35:00,175.64,175.69,175.5,175.66,79700.0,175.64,175.69,175.5,175.66,79700.0
2021-12-09 13:40:00,175.6,175.65,175.4,175.4,87840.0,175.6,175.65,175.4,175.4,87840.0
2021-12-09 13:45:00,175.31,175.35,174.8,174.81,160260.0,175.31,175.35,174.8,174.81,160260.0
2021-12-09 13:50:00,174.79,175.07,174.71,175.02,141680.0,174.79,175.07,174.71,175.02,141680.0
2021-12-09 13:55:00,175.06,175.18,175.02,175.11,70100.0,175.06,175.18,175.02,175.11,70100.0
2021-12-09 14:00:00,175.12,175.24,175.06,175.06,71000.0,175.12,175.24,175.06,175.06,71000.0
2021-12-09 14:05:00,175.16,175.19,175.06,175.1,49760.0,175.16,175.19,175.06,175.1,49760.0
2021-12-09 14:10:00,175.15,175.18,175.02,175.03,62420.0,175.15,175.18,175.02,175.03,62420.0
2021-12-09 14:15:00,175.06,175.3,175.05,175.3,101060.0,175.06,175.3,175.05,175.3,101060.0
2021-12-09 14:20:00,175.31,175.42,175.28,175.4,107300.0,175.31,175.42,175.28,175.4,107300.0
2021-12-09 14:25:00,175.3,175.32,175.15,175.19,57040.0,175.3,175.32,175.15,175.19,57040.0
2021-12-09 14:30:00,175.25,175.43,175.21,175.36,74300.0,175.25,175.43,175.21,175.36,74300.0
2021-12-09 14:35:00,175.23,175.33,175.21,175.21,43540.0,175.23,175.33,175.21,175.21,43540.0
2021-12-09 14:40:00,175.25,175.27,174.95,175.09,171800.0,175.25,175.27,174.95,175.09,171800.0
2021-12-09 14:45:00,175.12,175.22,175.06,175.06,83800.0,175.12,175.22,175.06,175.06,83800.0
2021-12-09 14:50:00,175.12,175.12,174.8,174.91,92040.0,175.12,175.12,174.8,174.91,92040.0
2021-12-09 14:55:00,174.86,174.89,174.73,174.76,136520.0,174.86,174.89,174.73,174.76,136520.0
2021-12-09 15:00:00,174.76,175.05,174.74,174.9,71620.0,174.76,175.05,174.74,174.9,71620.0
2021-12-09 15:05:00,174.82,174.88,174.51,174.63,125460.0,174.82,174.88,174.51,174.63,125460.0
2021-12-09 15:10:00,174.56,174.65,174.37,174.49,193140.0,174.56,174.65,174.37,174.49,193140.0
2021-12-09 15:15:00,174.45,174.7,174.4,174.7,139260.0,174.45,174.7,174.4,174.7,139260.0
2021-12-09 15:20:00,174.71,174.74,174.3,174.3,158060.0,174.71,174.74,174.3,174.3,158060.0
2021-12-09 15:25:00,174.29,174.62,174.28,174.53,174760.0,174.29,174.62,174.28,174.53,174760.0
2021-12-09 15:30:00,174.5,174.67,174.5,174.61,89580.0,174.5,174.67,174.5,174.61,89580.0
2021-12-09 15:35:00,174.57,174.71,174.5,174.65,135480.0,174.57,174.71,174.5,174.65,135480.0
2021-12-09 15:40:00,174.65,174.74,174.52,174.52,150080.0,174.65,174.74,174.52,174.52,150080.0
2021-12-09 15:45:00,174.55,174.7,174.43,174.67,179700.0,174.55,174.7,174.43,174.67,179700.0
2021-12-09 15:50:00,174.66,174.76,174.3,174.37,505100.0,174.66,174.76,174.3,174.37,505100.0
2021-12-09 15:55:00,174.27,174.41,174.14,174.16,1357700.0,174.27,174.41,174.14,174.16,1357700.0
2021-12-10 09:30:00,175.42,175.93,175.0,175.32,881320.0,175.42,175.93,175.0,175.32,881320.0
2021-12-10 09:35:00,175.38,175.5,174.67,174.88,670020.0,175.38,175.5,174.67,174.88,670020.0
2021-12-10 09:40:00,174.81,174.95,174.2,174.2,484400.0,174.81,174.95,174.2,174.2,484400.0
2021-12-10 09:45:00,174.2,174.23,173.76,173.9,447120.0,174.2,174.23,173.76,173.9,447120.0
2021-12-10 09:50:00,173.86,174.16,173.66,173.97,297360.0,173.86,174.16,173.66,173.97,297360.0
2021-12-10 09:55:00,173.9,173.9,173.36,173.44,244740.0,173.9,173.9,173.36,173.44,244740.0
2021-12-10 10:00:00,173.35,173.65,173.01,173.04,282000.0,173.35,173.65,173.01,173.04,282000.0
2021-12-10 10:05:00,173.05,173.29,172.68,172.76,347300.0,173.05,173.29,172.68,172.76,347300.0
2021-12-10 10:10:00,172.85,173.17,172.38,172.54,370140.0,172.85,173.17,172.38,172.54,370140.0
2021-12-10 10:15:00,172.55,173.09,172.3,173.03,251340.0,172.55,173.09,172.3,173.03,251340.0
2021-12-10 10:20:00,172.97,173.05,172.65,172.65,192360.0,172.97,173.05,172.65,172.65,192360.0
2021-12-10 10:25:00,172.64,172.82,172.5,172.7,122880.0,172.64,172.82,172.5,172.7,122880.0
2021-12-10 10:30:00,172.84,172.84,171.91,172.13,367840.0,172.84,172.84,171.91,172.13,367840.0
2021-12-10 10:35:00,172.13,172.14,171.76,171.86,264980.0,172.13,172.14,171.76,171.86,264980.0
2021-12-10 10:40:00,171.83,171.93,171.56,171.93,431340.0,171.83,171.93,171.56,171.93,431340.0
2021-12-10 10:45:00,171.92,171.99,171.0,171.12,911940.0,171.92,171.99,171.0,171.12,911940.0
2021-12-10 10:50:00,171.14,171.45,171.14,171.22,325480.0,171.14,171.45,171.14,171.22,325480.0
2021-12-10 10:55:00,171.3,171.35,171.14,171.17,281700.0,171.3,171.35,171.14,171.17,281700.0
2021-12-10 11:00:00,171.14,171.5,170.95,170.96,345360.0,171.14,171.5,170.95,170.96,345360.0
2021-12-10 11:05:00,170.93,170.95,170.51,170.51,329560.0,170.93,170.95,170.51,170.51,329560.0
2021-12-10 11:10:00,170.55,170.81,170.5,170.72,407460.0,170.55,170.81,170.5,170.72,407460.0
2021-12-10 11:15:00,170.69,170.93,170.66,170.74,289580.0,170.69,170.93,170.66,170.74,289580.0
2021-12-10 11:20:00,170.79,171.16,170.73,171.12,666440.0,170.79,171.16,170.73,171.12,666440.0
2021-12-10 11:25:00,171.21,171.46,171.13,171.37,503740.0,171.21,171.46,171.13,171.37,503740.0
2021-12-10 11:30:00,171.4,171.4,170.96,171.01,159660.0,171.4,171.4,170.96,171.01,159660.0
2021-12-10 11:35:00,170.95,171.01,170.75,170.87,516420.0,170.95,171.01,170.75,170.87,516420.0
2021-12-10 11:40:00,170.85,171.4,170.85,171.35,331960.0,170.85,171.4,170.85,171.35,331960.0
2021-12-10 11:45:00,171.41,171.76,171.35,171.69,455000.0,171.41,171.76,171.35,171.69,455000.0
2021-12-10 11:50:00,171.69,172.05,171.69,171.88,351840.0,171.69,172.05,171.69,171.88,351840.0
2021-12-10 11:55:00,171.91,172.08,171.73,172.06,306760.0,171.91,172.08,171.73,172.06,306760.0
2021-12-10 12:00:00,172.04,172.09,171.61,171.62,189320.0,172.04,172.09,171.61,171.62,189320.0
2021-12-10 12:05:00,171.7,171.83,171.47,171.53,138740.0,171.7,171.83,171.47,171.53,138740.0
2021-12-10 12:10:00,171.6,171.6,171.19,171.23,85840.0,171.6,171.6,171.19,171.23,85840.0
2021-12-10 12:15:00,171.3,171.35,171.1,171.11,116880.0,171.3,171.35,171.1,171.11,116880.0
2021-12-10 12:20:00,171.13,171.3,171.13,171.18,109000.0,171.13,171.3,171.13,171.18,109000.0
2021-12-10 12:25:00,171.21,171.44,171.21,171.23,116040.0,171.21,171.44,171.21,171.23,116040.0
2021-12-10 12:30:00,171.26,171.28,170.92,171.0,281200.0,171.26,171.28,170.92,171.0,281200.0
2021-12-10 12:35:00,171.03,171.09,170.92,170.93,186200.0,171.03,171.09,170.92,170.93,186200.0
2021-12-10 12:40:00,170.99,171.04,170.8,170.86,143360.0,170.99,171.04,170.8,170.86,143360.0
2021-12-10 12:45:00,170.83,170.93,170.83,170.86,148120.0,170.83,170.93,170.83,170.86,148120.0
2021-12-10 12:50:00,170.85,171.1,170.85,171.07,330100.0,170.85,171.1,170.85,171.07,330100.0
2021-12-10 12:55:00,171.09,171.57,171.02,171.55,532980.0,171.09,171.57,171.02,171.55,532980.0
2021-12-10 13:00:00,171.58,171.65,171.33,171.51,165440.0,171.58,171.65,171.33,171.51,165440.0
2021-12-10 13:05:00,171.48,171.62,171.42,171.5,86380.0,171.48,171.62,171.42,171.5,86380.0
2021-12-10 13:10:00,171.51,171.56,171.36,171.36,110140.0,171.51,171.56,171.36,171.36,110140.0
2021-12-10 13:15:00,171.41,171.46,171.19,171.4,115300.0,171.41,171.46,171.19,171.4,115300.0
2021-12-10 13:20:00,171.29,171.33,171.0,171.0,91360.0,171.29,171.33,171.0,171.0,91360.0
2021-12-10 13:25:00,171.05,171.27,171.05,171.26,80100.0,171.05,171.27,171.05,171.26,80100.0
2021-12-10 13:30:00,171.2,171.33,171.07,171.27,75780.0,171.2,171.33,171.07,171.27,75780.0
2021-12-10 13:35:00,171.19,171.2,170.9,170.92,238400.0,171.19,171.2,170.9,170.92,238400.0
2021-12-10 13:40:00,170.94,170.97,170.82,170.84,148320.0,170.94,170.97,170.82,170.84,148320.0
2021-12-10 13:45:00,170.81,170.93,170.71,170.75,168860.0,170.81,170.93,170.71,170.75,168860.0
2021-12-10 13:50:00,170.78,171.15,170.78,171.15,308040.0,170.78,171.15,170.78,171.15,308040.0
2021-12-10 13:55:00,171.07,171.3,171.01,171.1,200700.0,171.07,171.3,171.01,171.1,200700.0
2021-12-10 14:00:00,171.11,171.11,170.9,170.99,154800.0,171.11,171.11,170.9,170.99,154800.0
2021-12-10 14:05:00,171.03,171.19,171.03,171.15,98180.0,171.03,171.19,171.03,171.15,98180.0
2021-12-10 14:10:00,171.15,171.45,171.08,171.45,410800.0,171.15,171.45,171.08,171.45,410800.0
2021-12-10 14:15:00,171.42,171.65,171.4,171.56,172420.0,171.42,171.65,171.4,171.56,172420.0
2021-12-10 14:20:00,171.56,171.6,171.3,171.3,111900.0,171.56,171.6,171.3,171.3,111900.0
2021-12-10 14:25:00,171.32,171.45,171.21,171.45,97000.0,171.32,171.45,171.21,171.45,97000.0
2021-12-10 14:30:00,171.44,171.53,171.4,171.45,66300.0,171.44,171.53,171.4,171.45,66300.0
2021-12-10 14:35:00,171.47,171.48,171.34,171.46,109940.0,171.47,171.48,171.34,171.46,109940.0
2021-12-10 14:40:00,171.49,171.49,171.3,171.3,86480.0,171.49,171.49,171.3,171.3,86480.0
2021-12-10 14:45:00,171.25,171.38,171.12,171.18,148140.0,171.25,171.38,171.12,171.18,148140.0
2021-12-10 14:50:00,171.12,171.12,170.89,170.96,142240.0,171.12,171.12,170.89,170.96,142240.0
2021-12-10 14:55:00,170.94,170.97,170.85,170.92,147480.0,170.94,170.97,170.85,170.92,147480.0
2021-12-10 15:00:00,170.9,171.08,170.88,170.91,121300.0,170.9,171.08,170.88,170.91,121300.0
2021-12-10 15:05:00,170.87,171.04,170.82,171.01,135100.0,170.87,171.04,170.82,171.01,135100.0
2021-12-10 15:10:00,171.0,171.06,170.9,170.95,147080.0,171.0,171.06,170.9,170.95,147080.0
2021-12-10 15:15:00,170.95,171.23,170.94,171.23,83120.0,170.95,171.23,170.94,171.23,83120.0
2021-12-10 15:20:00,171.25,171.5,171.25,171.43,150580.0,171.25,171.5,171.25,171.43,150580.0
2021-12-10 15:25:00,171.45,171.55,171.4,171.55,132540.0,171.45,171.55,171.4,171.55,132540.0
2021-12-10 15:30:00,171.57,171.81,171.5,171.71,163880.0,171.57,171.81,171.5,171.71,163880.0
2021-12-10 15:35:00,171.7,171.76,171.54,171.65,202020.0,171.7,171.76,171.54,171.65,202020.0
2021-12-10 15:40:00,171.61,171.77,171.6,171.6,172280.0,171.61,171.77,171.6,171.6,172280.0
2021-12-10 15:45:00,171.68,171.92,171.68,171.8,209960.0,171.68,171.92,171.68,171.8,209960.0
2021-12-10 15:50:00,171.94,172.24,171.94,172.15,457420.0,171.94,172.24,171.94,172.15,457420.0
2021-12-10 15:55:00,172.13,172.32,172.09,172.25,1103300.0,172.13,172.32,172.09,172.25,1103300.0
2021-12-13 09:30:00,172.0,172.1,170.45,170.51,852880.0,172.0,172.1,170.45,170.51,852880.0
2021-12-13 09:35:00,170.4,171.35,170.33,170.75,387080.0,170.4,171.35,170.33,170.75,387080.0
2021-12-13 09:40:00,170.84,171.42,170.84,171.3,316160.0,170.84,171.42,170.84,171.3,316160.0
2021-12-13 09:45:00,171.25,171.75,171.2,171.3,361400.0,171.25,171.75,171.2,171.3,361400.0
2021-12-13 09:50:00,171.19,171.26,170.56,170.72,283220.0,171.19,171.26,170.56,170.72,283220.0
2021-12-13 09:55:00,170.69,171.07,170.42,170.55,343400.0,170.69,171.07,170.42,170.55,343400.0
2021-12-13 10:00:00,170.42,170.67,170.29,170.59,313040.0,170.42,170.67,170.29,170.59,313040.0
2021-12-13 10:05:00,170.65,170.86,170.58,170.8,164240.0,170.65,170.86,170.58,170.8,164240.0
2021-12-13 10:10:00,170.75,171.2,170.62,171.08,187680.0,170.75,171.2,170.62,171.08,187680.0
2021-12-13 10:15:00,171.02,171.11,170.72,170.74,279440.0,171.02,171.11,170.72,170.74,279440.0
2021-12-13 10:20:00,170.78,170.83,170.21,170.29,222980.0,170.78,170.83,170.21,170.29,222980.0
2021-12-13 10:25:00,170.29,170.43,169.81,169.91,408600.0,170.29,170.43,169.81,169.91,408600.0
2021-12-13 10:30:00,169.88,170.0,169.7,169.78,267620.0,169.88,170.0,169.7,169.78,267620.0
2021-12-13 10:35:00,169.88,170.24,169.78,169.79,217880.0,169.88,170.24,169.78,169.79,217880.0
2021-12-13 10:40:00,169.81,170.08,169.75,169.99,167260.0,169.81,170.08,169.75,169.99,167260.0
2021-12-13 10:45:00,169.97,170.46,169.95,170.41,311380.0,169.97,170.46,169.95,170.41,311380.0
2021-12-13 10:50:00,170.46,170.46,170.09,170.16,250260.0,170.46,170.46,170.09,170.16,250260.0
2021-12-13 10:55:00,170.15,170.35,169.83,170.33,304100.0,170.15,170.35,169.83,170.33,304100.0
2021-12-13 11:00:00,170.28,170.4,169.99,170.07,190180.0,170.28,170.4,169.99,170.07,190180.0
2021-12-13 11:05:00,170.12,170.23,169.98,170.1,196160.0,170.12,170.23,169.98,170.1,196160.0
2021-12-13 11:10:00,170.08,170.22,169.73,169.82,171780.0,170.08,170.22,169.73,169.82,171780.0
2021-12-13 11:15:00,169.88,169.99,169.7,169.75,91000.0,169.88,169.99,169.7,169.75,91000.0
2021-12-13 11:20:00,169.74,169.84,169.59,169.6,131920.0,169.74,169.84,169.59,169.6,131920.0
2021-12-13 11:25:00,169.61,169.7,169.47,169.7,384260.0,169.61,169.7,169.47,169.7,384260.0
2021-12-13 11:30:00,169.72,169.98,169.62,169.84,198080.0,169.72,169.98,169.62,169.84,198080.0
2021-12-13 11:35:00,169.95,170.0,169.66,169.82,175840.0,169.95,170.0,169.66,169.82,175840.0
2021-12-13 11:40:00,169.87,169.92,169.68,169.73,96480.0,169.87,169.92,169.68,169.73,96480.0
2021-12-13 11:45:00,169.72,169.8,169.45,169.45,177780.0,169.72,169.8,169.45,169.45,177780.0
2021-12-13 11:50:00,169.45,169.64,169.44,169.57,213180.0,169.45,169.64,169.44,169.57,213180.0
2021-12-13 11:55:00,169.55,169.61,169.45,169.55,87480.0,169.55,169.61,169.45,169.55,87480.0
2021-12-13 12:00:00,169.52,169.52,169.13,169.38,238540.0,169.52,169.52,169.13,169.38,238540.0
2021-12-13 12:05:00,169.29,169.61,169.25,169.57,338560.0,169.29,169.61,169.25,169.57,338560.0
2021-12-13 12:10:00,169.57,169.7,169.3,169.56,158340.0,169.57,169.7,169.3,169.56,158340.0
2021-12-13 12:15:00,169.56,169.59,169.39,169.47,121420.0,169.56,169.59,169.39,169.47,121420.0
2021-12-13 12:20:00,169.48,169.68,169.48,169.62,84760.0,169.48,169.68,169.48,169.62,84760.0
2021-12-13 12:25:00,169.66,169.7,169.55,169.59,94660.0,169.66,169.7,169.55,169.59,94660.0
2021-12-13 12:30:00,169.69,169.75,169.6,169.65,224900.0,169.69,169.75,169.6,169.65,224900.0
2021-12-13 12:35:00,169.67,169.75,169.64,169.75,134500.0,169.67,169.75,169.64,169.75,134500.0
2021-12-13 12:40:00,169.75,169.75,169.57,169.7,149360.0,169.75,169.75,169.57,169.7,149360.0
2021-12-13 12:45:00,169.69,169.74,169.59,169.59,85000.0,169.69,169.74,169.59,169.59,85000.0
2021-12-13 12:50:00,169.62,169.66,169.56,169.66,96180.0,169.62,169.66,169.56,169.66,96180.0
2021-12-13 12:55:00,169.69,169.84,169.63,169.75,546000.0,169.69,169.84,169.63,169.75,546000.0
2021-12-13 13:00:00,169.73,170.34,169.65,170.24,373420.0,169.73,170.34,169.65,170.24,373420.0
2021-12-13 13:05:00,170.17,170.18,170.04,170.09,50420.0,170.17,170.18,170.04,170.09,50420.0
2021-12-13 13:10:00,170.1,170.11,169.9,170.05,62480.0,170.1,170.11,169.9,170.05,62480.0
2021-12-13 13:15:00,170.03,170.09,169.93,170.03,95340.0,170.03,170.09,169.93,170.03,95340.0
2021-12-13 13:20:00,169.98,169.99,169.67,169.75,61420.0,169.98,169.99,169.67,169.75,61420.0
2021-12-13 13:25:00,169.75,169.76,169.67,169.74,90000.0,169.75,169.76,169.67,169.74,90000.0
2021-12-13 13:30:00,169.71,169.73,169.41,169.44,166760.0,169.71,169.73,169.41,169.44,166760.0
2021-12-13 13:35:00,169.45,169.58,169.45,169.47,65420.0,169.45,169.58,169.45,169.47,65420.0
2021-12-13 13:40:00,169.5,169.86,169.5,169.86,97100.0,169.5,169.86,169.5,169.86,97100.0
2021-12-13 13:45:00,169.81,170.01,169.79,169.85,91020.0,169.81,170.01,169.79,169.85,91020.0
2021-12-13 13:50:00,169.91,170.35,169.85,170.31,114900.0,169.91,170.35,169.85,170.31,114900.0
2021-12-13 13:55:00,170.3,170.33,170.0,170.01,150660.0,170.3,170.33,170.0,170.01,150660.0
2021-12-13 14:00:00,170.01,170.14,169.89,170.06,107700.0,170.01,170.14,169.89,170.06,107700.0
2021-12-13 14:05:00,170.13,170.45,170.08,170.45,127420.0,170.13,170.45,170.08,170.45,127420.0
2021-12-13 14:10:00,170.42,170.6,170.4,170.47,209400.0,170.42,170.6,170.4,170.47,209400.0
2021-12-13 14:15:00,170.47,170.47,170.25,170.3,52200.0,170.47,170.47,170.25,170.3,52200.0
2021-12-13 14:20:00,170.33,170.77,170.33,170.71,298060.0,170.33,170.77,170.33,170.71,298060.0
2021-12-13 14:25:00,170.66,170.75,170.37,170.51,102980.0,170.66,170.75,170.37,170.51,102980.0
2021-12-13 14:30:00,170.41,170.5,170.33,170.45,78520.0,170.41,170.5,170.33,170.45,78520.0
2021-12-13 14:35:00,170.43,170.49,170.24,170.29,118220.0,170.43,170.49,170.24,170.29,118220.0
2021-12-13 14:40:00,170.21,170.35,170.08,170.21,167140.0,170.21,170.35,170.08,170.21,167140.0
2021-12-13 14:45:00,170.12,170.18,170.03,170.07,45560.0,170.12,170.18,170.03,170.07,45560.0
2021-12-13 14:50:00,170.03,170.15,170.02,170.15,44000.0,170.03,170.15,170.02,170.15,44000.0
2021-12-13 14:55:00,170.2,170.44,170.2,170.38,99920.0,170.2,170.44,170.2,170.38,99920.0
2021-12-13 15:00:00,170.39,170.5,170.22,170.46,104740.0,170.39,170.5,170.22,170.46,104740.0
2021-12-13 15:05:00,170.45,170.47,170.23,170.25,93380.0,170.45,170.47,170.23,170.25,93380.0
2021-12-13 15:10:00,170.23,170.33,170.22,170.31,68160.0,170.23,170.33,170.22,170.31,68160.0
2021-12-13 15:15:00,170.29,170.48,170.23,170.29,114720.0,170.29,170.48,170.23,170.29,114720.0
2021-12-13 15:20:00,170.33,170.35,170.13,170.17,96240.0,170.33,170.35,170.13,170.17,96240.0
2021-12-13 15:25:00,170.22,170.27,170.14,170.2,84860.0,170.22,170.27,170.14,170.2,84860.0
2021-12-13 15:30:00,170.16,170.45,170.16,170.45,139380.0,170.16,170.45,170.16,170.45,139380.0
2021-12-13 15:35:00,170.47,170.59,170.42,170.43,219000.0,170.47,170.59,170.42,170.43,219000.0
2021-12-13 15:40:00,170.47,170.47,170.03,170.07,220620.0,170.47,170.47,170.03,170.07,220620.0
2021-12-13 15:45:00,170.02,170.19,170.02,170.07,228560.0,170.02,170.19,170.02,170.07,228560.0
2021-12-13 15:50:00,170.08,170.08,169.55,169.55,588060.0,170.08,170.08,169.55,169.55,588060.0
2021-12-13 15:55:00,169.64,169.88,169.55,169.56,901180.0,169.64,169.88,169.55,169.56,901180.0
2021-12-14 09:30:00,167.51,168.38,167.5,168.0,1361240.0,167.51,168.38,167.5,168.0,1361240.0
2021-12-14 09:35:00,167.92,168.08,167.12,167.36,737740.0,167.92,168.08,167.12,167.36,737740.0
2021-12-14 09:40:00,167.48,168.7,167.48,168.7,586740.0,167.48,168.7,167.48,168.7,586740.0
2021-12-14 09:45:00,168.78,168.88,167.86,167.98,367060.0,168.78,168.88,167.86,167.98,367060.0
2021-12-14 09:50:00,168.15,168.23,167.75,168.0,259960.0,168.15,168.23,167.75,168.0,259960.0
2021-12-14 09:55:00,167.92,168.09,167.7,168.05,160760.0,167.92,168.09,167.7,168.05,160760.0
2021-12-14 10:00:00,168.0,168.15,167.73,167.79,167340.0,168.0,168.15,167.73,167.79,167340.0
2021-12-14 10:05:00,167.74,167.99,167.69,167.93,222180.0,167.74,167.99,167.69,167.93,222180.0
2021-12-14 10:10:00,167.96,167.99,167.45,167.55,272140.0,167.96,167.99,167.45,167.55,272140.0
2021-12-14 10:15:00,167.42,167.6,167.25,167.39,280240.0,167.42,167.6,167.25,167.39,280240.0
2021-12-14 10:20:00,167.38,167.9,167.24,167.9,219920.0,167.38,167.9,167.24,167.9,219920.0
2021-12-14 10:25:00,167.83,168.44,167.83,168.29,182520.0,167.83,168.44,167.83,168.29,182520.0
2021-12-14 10:30:00,168.25,168.75,168.19,168.45,308600.0,168.25,168.75,168.19,168.45,308600.0
2021-12-14 10:35:00,168.45,168.45,168.09,168.1,107500.0,168.45,168.45,168.09,168.1,107500.0
2021-12-14 10:40:00,168.15,168.25,167.75,167.85,149680.0,168.15,168.25,167.75,167.85,149680.0
2021-12-14 10:45:00,167.9,167.98,167.62,167.71,166540.0,167.9,167.98,167.62,167.71,166540.0
2021-12-14 10:50:00,167.77,167.77,167.46,167.61,282660.0,167.77,167.77,167.46,167.61,282660.0
2021-12-14 10:55:00,167.63,167.63,167.25,167.44,209720.0,167.63,167.63,167.25,167.44,209720.0
2021-12-14 11:00:00,167.38,167.53,167.01,167.29,460120.0,167.38,167.53,167.01,167.29,460120.0
2021-12-14 11:05:00,167.38,167.48,167.17,167.31,206600.0,167.38,167.48,167.17,167.31,206600.0
2021-12-14 11:10:00,167.35,167.4,167.02,167.14,383720.0,167.35,167.4,167.02,167.14,383720.0
2021-12-14 11:15:00,167.19,167.62,167.09,167.62,214440.0,167.19,167.62,167.09,167.62,214440.0
2021-12-14 11:20:00,167.62,167.73,167.09,167.21,225360.0,167.62,167.73,167.09,167.21,225360.0
2021-12-14 11:25:00,167.21,167.28,167.1,167.21,182560.0,167.21,167.28,167.1,167.21,182560.0
2021-12-14 11:30:00,167.23,167.23,166.95,167.02,196380.0,167.23,167.23,166.95,167.02,196380.0
2021-12-14 11:35:00,167.06,167.06,166.51,166.52,324840.0,167.06,167.06,166.51,166.52,324840.0
2021-12-14 11:40:00,166.66,166.86,166.59,166.82,267640.0,166.66,166.86,166.59,166.82,267640.0
2021-12-14 11:45:00,166.79,167.0,166.77,166.78,92100.0,166.79,167.0,166.77,166.78,92100.0
2021-12-14 11:50:00,166.79,166.89,166.72,166.79,80240.0,166.79,166.89,166.72,166.79,80240.0
2021-12-14 11:55:00,166.85,167.1,166.81,167.05,126520.0,166.85,167.1,166.81,167.05,126520.0
2021-12-14 12:00:00,167.15,167.27,167.0,167.05,98740.0,167.15,167.27,167.0,167.05,98740.0
2021-12-14 12:05:00,167.08,167.08,166.88,166.96,231320.0,167.08,167.08,166.88,166.96,231320.0
2021-12-14 12:10:00,166.94,167.03,166.66,166.69,219240.0,166.94,167.03,166.66,166.69,219240.0
2021-12-14 12:15:00,166.7,166.73,166.58,166.68,169700.0,166.7,166.73,166.58,166.68,169700.0
2021-12-14 12:20:00,166.59,166.84,166.56,166.83,290080.0,166.59,166.84,166.56,166.83,290080.0
2021-12-14 12:25:00,166.77,167.01,166.77,166.81,242960.0,166.77,167.01,166.77,166.81,242960.0
2021-12-14 12:30:00,166.81,166.98,166.75,166.95,104220.0,166.81,166.98,166.75,166.95,104220.0
2021-12-14 12:35:00,166.98,167.01,166.45,166.5,214540.0,166.98,167.01,166.45,166.5,214540.0
2021-12-14 12:40:00,166.5,166.78,166.48,166.64,230920.0,166.5,166.78,166.48,166.64,230920.0
2021-12-14 12:45:00,166.59,166.67,166.44,166.57,198460.0,166.59,166.67,166.44,166.57,198460.0
2021-12-14 12:50:00,166.57,166.85,166.52,166.76,88540.0,166.57,166.85,166.52,166.76,88540.0
2021-12-14 12:55:00,166.74,166.96,166.71,166.92,126940.0,166.74,166.96,166.71,166.92,126940.0
2021-12-14 13:00:00,166.96,167.3,166.91,167.14,132660.0,166.96,167.3,166.91,167.14,132660.0
2021-12-14 13:05:00,167.19,167.25,167.02,167.06,114920.0,167.19,167.25,167.02,167.06,114920.0
2021-12-14 13:10:00,167.05,167.12,166.92,167.08,82040.0,167.05,167.12,166.92,167.08,82040.0
2021-12-14 13:15:00,167.18,167.19,166.98,167.12,75780.0,167.18,167.19,166.98,167.12,75780.0
2021-12-14 13:20:00,167.1,167.13,166.98,167.03,164660.0,167.1,167.13,166.98,167.03,164660.0
2021-12-14 13:25:00,167.07,167.1,166.97,167.07,198440.0,167.07,167.1,166.97,167.07,198440.0
2021-12-14 13:30:00,167.08,167.08,166.95,166.98,178600.0,167.08,167.08,166.95,166.98,178600.0
2021-12-14 13:35:00,166.99,167.22,166.99,167.08,78480.0,166.99,167.22,166.99,167.08,78480.0
2021-12-14 13:40:00,167.08,167.1,166.9,166.95,76720.0,167.08,167.1,166.9,166.95,76720.0
2021-12-14 13:45:00,166.96,166.98,166.93,166.95,34020.0,166.96,166.98,166.93,166.95,34020.0
2021-12-14 13:50:00,166.99,167.11,166.96,166.97,84520.0,166.99,167.11,166.96,166.97,84520.0
2021-12-14 13:55:00,167.02,167.03,166.87,167.0,83460.0,167.02,167.03,166.87,167.0,83460.0
2021-12-14 14:00:00,166.94,167.42,166.93,167.4,124020.0,166.94,167.42,166.93,167.4,124020.0
2021-12-14 14:05:00,167.43,167.67,167.33,167.64,163220.0,167.43,167.67,167.33,167.64,163220.0
2021-12-14 14:10:00,167.62,167.7,167.5,167.53,117180.0,167.62,167.7,167.5,167.53,117180.0
2021-12-14 14:15:00,167.55,167.74,167.47,167.48,138720.0,167.55,167.74,167.47,167.48,138720.0
2021-12-14 14:20:00,167.47,167.9,167.43,167.9,140420.0,167.47,167.9,167.43,167.9,140420.0
2021-12-14 14:25:00,167.9,167.92,167.69,167.76,181980.0,167.9,167.92,167.69,167.76,181980.0
2021-12-14 14:30:00,167.79,167.96,167.7,167.92,276100.0,167.79,167.96,167.7,167.92,276100.0
2021-12-14 14:35:00,167.87,167.94,167.71,167.76,61380.0,167.87,167.94,167.71,167.76,61380.0
2021-12-14 14:40:00,167.86,168.06,167.81,168.06,102820.0,167.86,168.06,167.81,168.06,102820.0
2021-12-14 14:45:00,168.05,168.3,168.0,168.02,147380.0,168.05,168.3,168.0,168.02,147380.0
2021-12-14 14:50:00,167.95,168.05,167.89,168.03,97900.0,167.95,168.05,167.89,168.03,97900.0
2021-12-14 14:55:00,168.02,168.12,167.96,168.09,90580.0,168.02,168.12,167.96,168.09,90580.0
2021-12-14 15:00:00,168.12,168.5,168.08,168.42,243380.0,168.12,168.5,168.08,168.42,243380.0
2021-12-14 15:05:00,168.44,168.49,168.35,168.48,134260.0,168.44,168.49,168.35,168.48,134260.0
2021-12-14 15:10:00,168.43,168.58,168.31,168.4,88760.0,168.43,168.58,168.31,168.4,88760.0
2021-12-14 15:15:00,168.43,168.48,168.21,168.47,117660.0,168.43,168.48,168.21,168.47,117660.0
2021-12-14 15:20:00,168.43,168.78,168.38,168.78,217760.0,168.43,168.78,168.38,168.78,217760.0
2021-12-14 15:25:00,168.78,168.97,168.74,168.91,260880.0,168.78,168.97,168.74,168.91,260880.0
2021-12-14 15:30:00,168.89,169.27,168.82,169.24,301680.0,168.89,169.27,168.82,169.24,301680.0
2021-12-14 15:35:00,169.3,169.5,168.85,169.01,313120.0,169.3,169.5,168.85,169.01,313120.0
2021-12-14 15:40:00,169.07,169.16,168.77,168.82,146540.0,169.07,169.16,168.77,168.82,146540.0
2021-12-14 15:45:00,168.75,168.99,168.66,168.74,212320.0,168.75,168.99,168.66,168.74,212320.0
2021-12-14 15:50:00,168.82,169.12,168.7,168.76,239020.0,168.82,169.12,168.7,168.76,239020.0
2021-12-14 15:55:00,168.76,169.28,168.76,169.09,739680.0,168.76,169.28,168.76,169.09,739680.0
2021-12-15 09:30:00,168.6,168.68,167.78,168.1,912120.0,168.6,168.68,167.78,168.1,912120.0
2021-12-15 09:35:00,168.08,168.58,167.98,168.28,289320.0,168.08,168.58,167.98,168.28,289320.0
2021-12-15 09:40:00,168.29,168.29,167.36,167.76,251180.0,168.29,168.29,167.36,167.76,251180.0
2021-12-15 09:45:00,167.74,167.74,166.97,167.14,377640.0,167.74,167.74,166.97,167.14,377640.0
2021-12-15 09:50:00,167.18,167.38,167.07,167.09,140640.0,167.18,167.38,167.07,167.09,140640.0
2021-12-15 09:55:00,167.11,167.39,167.05,167.15,216340.0,167.11,167.39,167.05,167.15,216340.0
2021-12-15 10:00:00,167.09,167.1,166.71,166.78,475080.0,167.09,167.1,166.71,166.78,475080.0
2021-12-15 10:05:00,166.73,167.14,166.65,166.77,374720.0,166.73,167.14,166.65,166.77,374720.0
2021-12-15 10:10:00,166.81,166.86,166.5,166.75,233480.0,166.81,166.86,166.5,166.75,233480.0
2021-12-15 10:15:00,166.72,166.87,166.6,166.7,170080.0,166.72,166.87,166.6,166.7,170080.0
2021-12-15 10:20:00,166.7,166.79,166.45,166.63,337620.0,166.7,166.79,166.45,166.63,337620.0
2021-12-15 10:25:00,166.63,166.63,166.2,166.43,318640.0,166.63,166.63,166.2,166.43,318640.0
2021-12-15 10:30:00,166.4,166.59,166.17,166.59,259840.0,166.4,166.59,166.17,166.59,259840.0
2021-12-15 10:35:00,166.54,167.14,166.54,167.14,396620.0,166.54,167.14,166.54,167.14,396620.0
2021-12-15 10:40:00,167.07,167.1,166.79,166.79,239400.0,167.07,167.1,166.79,166.79,239400.0
2021-12-15 10:45:00,166.81,166.96,166.66,166.75,142640.0,166.81,166.96,166.66,166.75,142640.0
2021-12-15 10:50:00,166.73,166.77,166.46,166.49,116780.0,166.73,166.77,166.46,166.49,116780.0
2021-12-15 10:55:00,166.38,166.44,166.1,166.11,243940.0,166.38,166.44,166.1,166.11,243940.0
2021-12-15 11:00:00,166.07,166.24,165.88,165.99,508500.0,166.07,166.24,165.88,165.99,508500.0
2021-12-15 11:05:00,166.04,166.35,166.03,166.17,246000.0,166.04,166.35,166.03,166.17,246000.0
2021-12-15 11:10:00,166.0,166.31,165.93,166.03,201660.0,166.0,166.31,165.93,166.03,201660.0
2021-12-15 11:15:00,166.12,166.19,165.85,165.88,164840.0,166.12,166.19,165.85,165.88,164840.0
2021-12-15 11:20:00,165.89,166.03,165.89,165.92,117280.0,165.89,166.03,165.89,165.92,117280.0
2021-12-15 11:25:00,165.98,166.11,165.94,166.08,130120.0,165.98,166.11,165.94,166.08,130120.0
2021-12-15 11:30:00,166.05,166.05,165.63,165.8,336740.0,166.05,166.05,165.63,165.8,336740.0
2021-12-15 11:35:00,165.82,165.82,165.45,165.63,365720.0,165.82,165.82,165.45,165.63,365720.0
2021-12-15 11:40:00,165.55,165.75,165.43,165.69,234660.0,165.55,165.75,165.43,165.69,234660.0
2021-12-15 11:45:00,165.65,165.81,165.59,165.71,176540.0,165.65,165.81,165.59,165.71,176540.0
2021-12-15 11:50:00,165.74,165.97,165.65,165.96,166060.0,165.74,165.97,165.65,165.96,166060.0
2021-12-15 11:55:00,165.96,166.04,165.69,165.78,192480.0,165.96,166.04,165.69,165.78,192480.0
2021-12-15 12:00:00,165.84,165.97,165.72,165.85,98420.0,165.84,165.97,165.72,165.85,98420.0
2021-12-15 12:05:00,165.81,165.84,165.56,165.56,105120.0,165.81,165.84,165.56,165.56,105120.0
2021-12-15 12:10:00,165.65,165.65,165.36,165.41,104160.0,165.65,165.65,165.36,165.41,104160.0
2021-12-15 12:15:00,165.36,165.42,165.22,165.32,248420.0,165.36,165.42,165.22,165.32,248420.0
2021-12-15 12:20:00,165.34,165.51,165.2,165.34,259280.0,165.34,165.51,165.2,165.34,259280.0
2021-12-15 12:25:00,165.36,165.75,165.32,165.74,188620.0,165.36,165.75,165.32,165.74,188620.0
2021-12-15 12:30:00,165.73,165.89,165.61,165.86,341640.0,165.73,165.89,165.61,165.86,341640.0
2021-12-15 12:35:00,165.83,165.92,165.65,165.65,152320.0,165.83,165.92,165.65,165.65,152320.0
2021-12-15 12:40:00,165.73,165.79,165.5,165.5,172080.0,165.73,165.79,165.5,165.5,172080.0
2021-12-15 12:45:00,165.53,165.64,165.48,165.53,79220.0,165.53,165.64,165.48,165.53,79220.0
2021-12-15 12:50:00,165.53,165.73,165.46,165.56,134140.0,165.53,165.73,165.46,165.56,134140.0
2021-12-15 12:55:00,165.6,165.74,165.52,165.61,115040.0,165.6,165.74,165.52,165.61,115040.0
2021-12-15 13:00:00,165.6,165.64,165.48,165.51,228060.0,165.6,165.64,165.48,165.51,228060.0
2021-12-15 13:05:00,165.47,165.89,165.44,165.88,163660.0,165.47,165.89,165.44,165.88,163660.0
2021-12-15 13:10:00,165.88,166.0,165.85,165.96,122860.0,165.88,166.0,165.85,165.96,122860.0
2021-12-15 13:15:00,165.9,165.95,165.81,165.92,130180.0,165.9,165.95,165.81,165.92,130180.0
2021-12-15 13:20:00,165.92,166.08,165.92,166.01,49440.0,165.92,166.08,165.92,166.01,49440.0
2021-12-15 13:25:00,166.01,166.1,165.88,165.96,212160.0,166.01,166.1,165.88,165.96,212160.0
2021-12-15 13:30:00,165.95,166.17,165.86,166.12,169320.0,165.95,166.17,165.86,166.12,169320.0
2021-12-15 13:35:00,166.14,166.48,166.11,166.4,252680.0,166.14,166.48,166.11,166.4,252680.0
2021-12-15 13:40:00,166.42,166.65,166.35,166.58,375520.0,166.42,166.65,166.35,166.58,375520.0
2021-12-15 13:45:00,166.45,166.73,166.35,166.62,187080.0,166.45,166.73,166.35,166.62,187080.0
2021-12-15 13:50:00,166.61,166.71,166.52,166.68,122640.0,166.61,166.71,166.52,166.68,122640.0
2021-12-15 13:55:00,166.69,167.28,166.65,167.17,305280.0,166.69,167.28,166.65,167.17,305280.0
2021-12-15 14:00:00,167.1,168.5,166.15,168.13,594400.0,167.1,168.5,166.15,168.13,594400.0
2021-12-15 14:05:00,168.2,168.51,167.74,168.49,523480.0,168.2,168.51,167.74,168.49,523480.0
2021-12-15 14:10:00,168.38,168.9,168.28,168.44,703640.0,168.38,168.9,168.28,168.44,703640.0
2021-12-15 14:15:00,168.5,168.99,168.26,168.99,452320.0,168.5,168.99,168.26,168.99,452320.0
2021-12-15 14:20:00,168.88,169.0,168.05,168.08,443020.0,168.88,169.0,168.05,168.08,443020.0
2021-12-15 14:25:00,168.06,168.12,167.17,167.62,551940.0,168.06,168.12,167.17,167.62,551940.0
2021-12-15 14:30:00,167.62,167.91,167.5,167.63,432060.0,167.62,167.91,167.5,167.63,432060.0
2021-12-15 14:35:00,167.69,168.6,167.69,168.41,338820.0,167.69,168.6,167.69,168.41,338820.0
2021-12-15 14:40:00,168.34,168.8,168.19,168.21,348660.0,168.34,168.8,168.19,168.21,348660.0
2021-12-15 14:45:00,168.17,168.65,168.13,168.34,244060.0,168.17,168.65,168.13,168.34,244060.0
2021-12-15 14:50:00,168.29,169.09,168.07,169.07,284040.0,168.29,169.09,168.07,169.07,284040.0
2021-12-15 14:55:00,169.0,169.2,168.61,168.73,234000.0,169.0,169.2,168.61,168.73,234000.0
2021-12-15 15:00:00,168.73,169.0,168.7,168.95,157160.0,168.73,169.0,168.7,168.95,157160.0
2021-12-15 15:05:00,168.93,170.4,168.93,170.38,855540.0,168.93,170.4,168.93,170.38,855540.0
2021-12-15 15:10:00,170.33,170.55,170.01,170.54,550660.0,170.33,170.55,170.01,170.54,550660.0
2021-12-15 15:15:00,170.52,171.4,170.47,171.27,786660.0,170.52,171.4,170.47,171.27,786660.0
2021-12-15 15:20:00,171.3,172.44,171.22,172.18,1029420.0,171.3,172.44,171.22,172.18,1029420.0
2021-12-15 15:25:00,172.18,172.42,171.36,171.43,825660.0,172.18,172.42,171.36,171.43,825660.0
2021-12-15 15:30:00,171.5,172.13,171.35,172.1,580200.0,171.5,172.13,171.35,172.1,580200.0
2021-12-15 15:35:00,172.14,173.14,172.14,173.14,1102940.0,172.14,173.14,172.14,173.14,1102940.0
2021-12-15 15:40:00,173.08,173.28,171.9,172.0,1119100.0,173.08,173.28,171.9,172.0,1119100.0
2021-12-15 15:45:00,172.1,172.18,171.78,171.87,617420.0,172.1,172.18,171.78,171.87,617420.0
2021-12-15 15:50:00,172.05,173.23,172.01,173.15,991800.0,172.05,173.23,172.01,173.15,991800.0
2021-12-15 15:55:00,173.15,173.6,173.14,173.35,1868320.0,173.15,173.6,173.14,173.35,1868320.0
2021-12-16 09:30:00,173.37,174.17,173.18,173.39,1617260.0,173.37,174.17,173.18,173.39,1617260.0
2021-12-16 09:35:00,173.33,173.6,171.8,172.26,807100.0,173.33,173.6,171.8,172.26,807100.0
2021-12-16 09:40:00,172.3,172.93,172.13,172.78,459880.0,172.3,172.93,172.13,172.78,459880.0
2021-12-16 09:45:00,172.8,172.9,172.08,172.8,495080.0,172.8,172.9,172.08,172.8,495080.0
2021-12-16 09:50:00,172.8,172.8,171.68,172.0,251080.0,172.8,172.8,171.68,172.0,251080.0
2021-12-16 09:55:00,171.97,172.1,171.12,171.37,290620.0,171.97,172.1,171.12,171.37,290620.0
2021-12-16 10:00:00,171.23,171.42,170.25,170.85,400080.0,171.23,171.42,170.25,170.85,400080.0
2021-12-16 10:05:00,170.99,171.33,170.68,171.02,261360.0,170.99,171.33,170.68,171.02,261360.0
2021-12-16 10:10:00,170.94,171.4,170.86,171.4,153500.0,170.94,171.4,170.86,171.4,153500.0
2021-12-16 10:15:00,171.41,172.1,171.41,172.09,477720.0,171.41,172.1,171.41,172.09,477720.0
2021-12-16 10:20:00,172.0,172.32,172.0,172.2,250020.0,172.0,172.32,172.0,172.2,250020.0
2021-12-16 10:25:00,172.1,172.47,172.1,172.34,312920.0,172.1,172.47,172.1,172.34,312920.0
2021-12-16 10:30:00,172.34,172.5,171.63,171.96,195800.0,172.34,172.5,171.63,171.96,195800.0
2021-12-16 10:35:00,172.07,172.18,171.66,171.66,247400.0,172.07,172.18,171.66,171.66,247400.0
2021-12-16 10:40:00,171.55,171.66,171.17,171.31,256900.0,171.55,171.66,171.17,171.31,256900.0
2021-12-16 10:45:00,171.36,171.89,171.29,171.8,173200.0,171.36,171.89,171.29,171.8,173200.0
2021-12-16 10:50:00,171.82,172.14,171.75,171.75,213260.0,171.82,172.14,171.75,171.75,213260.0
2021-12-16 10:55:00,171.62,171.83,171.52,171.69,180320.0,171.62,171.83,171.52,171.69,180320.0
2021-12-16 11:00:00,171.7,171.71,170.33,170.46,396700.0,171.7,171.71,170.33,170.46,396700.0
2021-12-16 11:05:00,170.52,170.78,170.44,170.7,461120.0,170.52,170.78,170.44,170.7,461120.0
2021-12-16 11:10:00,170.69,170.9,170.03,170.34,468340.0,170.69,170.9,170.03,170.34,468340.0
2021-12-16 11:15:00,170.47,170.55,170.17,170.25,320260.0,170.47,170.55,170.17,170.25,320260.0
2021-12-16 11:20:00,170.31,170.4,170.23,170.3,150100.0,170.31,170.4,170.23,170.3,150100.0
2021-12-16 11:25:00,170.4,170.63,170.23,170.59,221740.0,170.4,170.63,170.23,170.59,221740.0
2021-12-16 11:30:00,170.55,170.65,170.07,170.14,470700.0,170.55,170.65,170.07,170.14,470700.0
2021-12-16 11:35:00,170.23,170.37,169.8,169.83,149560.0,170.23,170.37,169.8,169.83,149560.0
2021-12-16 11:40:00,169.98,170.03,169.85,169.95,204540.0,169.98,170.03,169.85,169.95,204540.0
2021-12-16 11:45:00,169.95,170.26,169.79,169.95,159660.0,169.95,170.26,169.79,169.95,159660.0
2021-12-16 11:50:00,169.95,170.02,169.75,169.76,210100.0,169.95,170.02,169.75,169.76,210100.0
2021-12-16 11:55:00,169.83,169.83,169.4,169.57,263680.0,169.83,169.83,169.4,169.57,263680.0
2021-12-16 12:00:00,169.49,169.74,169.26,169.65,180580.0,169.49,169.74,169.26,169.65,180580.0
2021-12-16 12:05:00,169.66,169.68,169.4,169.47,188980.0,169.66,169.68,169.4,169.47,188980.0
2021-12-16 12:10:00,169.5,169.55,169.26,169.4,200300.0,169.5,169.55,169.26,169.4,200300.0
2021-12-16 12:15:00,169.44,169.56,169.29,169.3,136260.0,169.44,169.56,169.29,169.3,136260.0
2021-12-16 12:20:00,169.4,170.0,169.4,169.75,223840.0,169.4,170.0,169.4,169.75,223840.0
2021-12-16 12:25:00,169.67,169.8,169.53,169.68,170400.0,169.67,169.8,169.53,169.68,170400.0
2021-12-16 12:30:00,169.74,169.81,169.6,169.73,124260.0,169.74,169.81,169.6,169.73,124260.0
2021-12-16 12:35:00,169.71,169.86,169.38,169.38,208680.0,169.71,169.86,169.38,169.38,208680.0
2021-12-16 12:40:00,169.38,169.45,169.25,169.29,174520.0,169.38,169.45,169.25,169.29,174520.0
2021-12-16 12:45:00,169.36,169.45,169.25,169.3,109960.0,169.36,169.45,169.25,169.3,109960.0
2021-12-16 12:50:00,169.33,169.45,169.15,169.15,108620.0,169.33,169.45,169.15,169.15,108620.0
2021-12-16 12:55:00,169.11,169.2,169.0,169.04,125820.0,169.11,169.2,169.0,169.04,125820.0
2021-12-16 13:00:00,169.13,169.24,169.05,169.08,104340.0,169.13,169.24,169.05,169.08,104340.0
2021-12-16 13:05:00,169.2,169.6,169.13,169.53,107540.0,169.2,169.6,169.13,169.53,107540.0
2021-12-16 13:10:00,169.65,169.8,169.51,169.78,201240.0,169.65,169.8,169.51,169.78,201240.0
2021-12-16 13:15:00,169.8,169.8,169.65,169.79,90720.0,169.8,169.8,169.65,169.79,90720.0
2021-12-16 13:20:00,169.76,169.84,169.64,169.69,130080.0,169.76,169.84,169.64,169.69,130080.0
2021-12-16 13:25:00,169.71,169.92,169.67,169.89,104080.0,169.71,169.92,169.67,169.89,104080.0
2021-12-16 13:30:00,169.89,169.89,169.25,169.37,122120.0,169.89,169.89,169.25,169.37,122120.0
2021-12-16 13:35:00,169.42,169.54,169.35,169.41,111000.0,169.42,169.54,169.35,169.41,111000.0
2021-12-16 13:40:00,169.38,169.41,169.13,169.29,99700.0,169.38,169.41,169.13,169.29,99700.0
2021-12-16 13:45:00,169.29,169.92,169.25,169.74,114700.0,169.29,169.92,169.25,169.74,114700.0
2021-12-16 13:50:00,169.7,169.98,169.57,169.57,178340.0,169.7,169.98,169.57,169.57,178340.0
2021-12-16 13:55:00,169.55,169.55,169.39,169.45,114820.0,169.55,169.55,169.39,169.45,114820.0
2021-12-16 14:00:00,169.49,169.69,169.4,169.5,134760.0,169.49,169.69,169.4,169.5,134760.0
2021-12-16 14:05:00,169.4,169.4,169.15,169.2,143720.0,169.4,169.4,169.15,169.2,143720.0
2021-12-16 14:10:00,169.21,169.29,169.15,169.2,135520.0,169.21,169.29,169.15,169.2,135520.0
2021-12-16 14:15:00,169.14,169.34,168.94,168.94,247140.0,169.14,169.34,168.94,168.94,247140.0
2021-12-16 14:20:00,168.98,168.98,168.66,168.67,140860.0,168.98,168.98,168.66,168.67,140860.0
2021-12-16 14:25:00,168.66,169.07,168.66,168.91,110180.0,168.66,169.07,168.66,168.91,110180.0
2021-12-16 14:30:00,169.0,169.07,168.7,168.72,52100.0,169.0,169.07,168.7,168.72,52100.0
2021-12-16 14:35:00,168.85,169.2,168.7,169.1,125760.0,168.85,169.2,168.7,169.1,125760.0
2021-12-16 14:40:00,169.16,169.42,169.01,169.05,175240.0,169.16,169.42,169.01,169.05,175240.0
2021-12-16 14:45:00,169.01,169.01,168.33,168.33,207680.0,169.01,169.01,168.33,168.33,207680.0
2021-12-16 14:50:00,168.49,168.68,168.45,168.51,160840.0,168.49,168.68,168.45,168.51,160840.0
2021-12-16 14:55:00,168.59,168.79,168.49,168.78,105860.0,168.59,168.79,168.49,168.78,105860.0
2021-12-16 15:00:00,168.72,169.13,168.67,169.13,163740.0,168.72,169.13,168.67,169.13,163740.0
2021-12-16 15:05:00,169.21,169.34,168.73,168.73,201280.0,169.21,169.34,168.73,168.73,201280.0
2021-12-16 15:10:00,168.76,168.86,168.61,168.75,83000.0,168.76,168.86,168.61,168.75,83000.0
2021-12-16 15:15:00,168.73,169.17,168.69,169.17,123560.0,168.73,169.17,168.69,169.17,123560.0
2021-12-16 15:20:00,169.17,169.42,168.98,169.08,191980.0,169.17,169.42,168.98,169.08,191980.0
2021-12-16 15:25:00,169.09,169.75,169.03,169.44,221000.0,169.09,169.75,169.03,169.44,221000.0
2021-12-16 15:30:00,169.47,169.67,169.1,169.56,258340.0,169.47,169.67,169.1,169.56,258340.0
2021-12-16 15:35:00,169.56,169.87,169.48,169.78,384640.0,169.56,169.87,169.48,169.78,384640.0
2021-12-16 15:40:00,169.73,169.84,168.6,168.7,617520.0,169.73,169.84,168.6,168.7,617520.0
2021-12-16 15:45:00,168.81,168.84,168.22,168.22,532620.0,168.81,168.84,168.22,168.22,532620.0
2021-12-16 15:50:00,168.29,168.99,168.16,168.77,652640.0,168.29,168.99,168.16,168.77,652640.0
2021-12-16 15:55:00,168.78,169.15,168.78,168.8,1003700.0,168.78,169.15,168.78,168.8,1003700.0
2021-12-17 09:30:00,167.5,167.9,167.04,167.85,6524300.0,167.5,167.9,167.04,167.85,6524300.0
2021-12-17 09:35:00,167.84,168.02,166.25,166.49,543860.0,167.84,168.02,166.25,166.49,543860.0
2021-12-17 09:40:00,166.5,166.65,165.76,165.79,461200.0,166.5,166.65,165.76,165.79,461200.0
2021-12-17 09:45:00,165.83,167.06,165.61,167.06,528780.0,165.83,167.06,165.61,167.06,528780.0
2021-12-17 09:50:00,167.12,167.91,166.7,166.75,478400.0,167.12,167.91,166.7,166.75,478400.0
2021-12-17 09:55:00,166.8,167.38,166.75,167.07,323400.0,166.8,167.38,166.75,167.07,323400.0
2021-12-17 10:00:00,166.81,167.46,166.46,167.3,278600.0,166.81,167.46,166.46,167.3,278600.0
2021-12-17 10:05:00,167.11,167.28,166.75,166.98,122200.0,167.11,167.28,166.75,166.98,122200.0
2021-12-17 10:10:00,167.18,167.18,166.25,166.33,273880.0,167.18,167.18,166.25,166.33,273880.0
2021-12-17 10:15:00,166.25,166.65,166.15,166.51,247840.0,166.25,166.65,166.15,166.51,247840.0
2021-12-17 10:20:00,166.59,166.65,166.24,166.35,206720.0,166.59,166.65,166.24,166.35,206720.0
2021-12-17 10:25:00,166.37,167.2,166.37,167.17,193400.0,166.37,167.2,166.37,167.17,193400.0
2021-12-17 10:30:00,167.2,167.67,166.75,167.64,259260.0,167.2,167.67,166.75,167.64,259260.0
2021-12-17 10:35:00,167.7,168.45,167.66,168.23,320000.0,167.7,168.45,167.66,168.23,320000.0
2021-12-17 10:40:00,168.26,168.45,168.0,168.3,214400.0,168.26,168.45,168.0,168.3,214400.0
2021-12-17 10:45:00,168.35,169.16,168.34,169.16,439320.0,168.35,169.16,168.34,169.16,439320.0
2021-12-17 10:50:00,169.13,170.13,168.9,170.02,607120.0,169.13,170.13,168.9,170.02,607120.0
2021-12-17 10:55:00,170.01,170.12,169.07,169.44,522560.0,170.01,170.12,169.07,169.44,522560.0
2021-12-17 11:00:00,169.42,169.54,169.14,169.14,180340.0,169.42,169.54,169.14,169.14,180340.0
2021-12-17 11:05:00,169.1,169.25,169.02,169.02,190600.0,169.1,169.25,169.02,169.02,190600.0
2021-12-17 11:10:00,169.07,170.47,169.07,170.33,488800.0,169.07,170.47,169.07,170.33,488800.0
2021-12-17 11:15:00,170.37,170.4,169.27,169.48,276020.0,170.37,170.4,169.27,169.48,276020.0
2021-12-17 11:20:00,169.54,169.67,169.39,169.55,86820.0,169.54,169.67,169.39,169.55,86820.0
2021-12-17 11:25:00,169.53,169.87,169.27,169.86,152920.0,169.53,169.87,169.27,169.86,152920.0
2021-12-17 11:30:00,169.85,169.93,168.81,168.81,329220.0,169.85,169.93,168.81,168.81,329220.0
2021-12-17 11:35:00,168.83,168.92,168.39,168.63,263640.0,168.83,168.92,168.39,168.63,263640.0
2021-12-17 11:40:00,168.62,168.75,168.3,168.37,277820.0,168.62,168.75,168.3,168.37,277820.0
2021-12-17 11:45:00,168.42,168.54,168.17,168.31,505520.0,168.42,168.54,168.17,168.31,505520.0
2021-12-17 11:50:00,168.46,168.65,168.4,168.64,119040.0,168.46,168.65,168.4,168.64,119040.0
2021-12-17 11:55:00,168.63,169.24,168.56,169.24,193420.0,168.63,169.24,168.56,169.24,193420.0
2021-12-17 12:00:00,169.14,169.15,168.73,168.78,90460.0,169.14,169.15,168.73,168.78,90460.0
2021-12-17 12:05:00,168.75,168.75,168.32,168.51,118320.0,168.75,168.75,168.32,168.51,118320.0
2021-12-17 12:10:00,168.58,169.3,168.55,169.18,138360.0,168.58,169.3,168.55,169.18,138360.0
2021-12-17 12:15:00,169.27,169.67,169.25,169.42,395000.0,169.27,169.67,169.25,169.42,395000.0
2021-12-17 12:20:00,169.51,169.91,169.48,169.65,242880.0,169.51,169.91,169.48,169.65,242880.0
2021-12-17 12:25:00,169.53,169.61,169.25,169.56,173640.0,169.53,169.61,169.25,169.56,173640.0
2021-12-17 12:30:00,169.41,169.91,169.4,169.63,294820.0,169.41,169.91,169.4,169.63,294820.0
2021-12-17 12:35:00,169.7,169.81,169.23,169.33,109080.0,169.7,169.81,169.23,169.33,109080.0
2021-12-17 12:40:00,169.35,169.37,169.08,169.11,82520.0,169.35,169.37,169.08,169.11,82520.0
2021-12-17 12:45:00,169.06,169.29,169.04,169.29,85140.0,169.06,169.29,169.04,169.29,85140.0
2021-12-17 12:50:00,169.28,169.63,169.25,169.41,153060.0,169.28,169.63,169.25,169.41,153060.0
2021-12-17 12:55:00,169.46,169.77,169.46,169.58,161700.0,169.46,169.77,169.46,169.58,161700.0
2021-12-17 13:00:00,169.63,169.72,169.53,169.72,107700.0,169.63,169.72,169.53,169.72,107700.0
2021-12-17 13:05:00,169.68,169.72,169.41,169.44,123700.0,169.68,169.72,169.41,169.44,123700.0
2021-12-17 13:10:00,169.47,169.73,169.39,169.62,115900.0,169.47,169.73,169.39,169.62,115900.0
2021-12-17 13:15:00,169.6,169.94,169.6,169.82,171360.0,169.6,169.94,169.6,169.82,171360.0
2021-12-17 13:20:00,169.9,170.0,169.79,169.88,84840.0,169.9,170.0,169.79,169.88,84840.0
2021-12-17 13:25:00,169.95,170.3,169.91,170.23,125200.0,169.95,170.3,169.91,170.23,125200.0
2021-12-17 13:30:00,170.29,170.35,170.07,170.26,224100.0,170.29,170.35,170.07,170.26,224100.0
2021-12-17 13:35:00,170.3,170.38,170.14,170.17,95880.0,170.3,170.38,170.14,170.17,95880.0
2021-12-17 13:40:00,170.24,170.24,169.66,169.81,175940.0,170.24,170.24,169.66,169.81,175940.0
2021-12-17 13:45:00,169.81,170.13,169.81,170.13,60400.0,169.81,170.13,169.81,170.13,60400.0
2021-12-17 13:50:00,170.14,170.42,170.08,170.41,75400.0,170.14,170.42,170.08,170.41,75400.0
2021-12-17 13:55:00,170.37,170.9,170.37,170.85,561400.0,170.37,170.9,170.37,170.85,561400.0
2021-12-17 14:00:00,170.86,170.86,170.34,170.34,220900.0,170.86,170.86,170.34,170.34,220900.0
2021-12-17 14:05:00,170.26,170.45,170.02,170.4,176940.0,170.26,170.45,170.02,170.4,176940.0
2021-12-17 14:10:00,170.36,170.54,169.94,169.94,250480.0,170.36,170.54,169.94,169.94,250480.0
2021-12-17 14:15:00,170.0,170.1,169.91,170.03,81160.0,170.0,170.1,169.91,170.03,81160.0
2021-12-17 14:20:00,170.05,170.17,170.0,170.11,67880.0,170.05,170.17,170.0,170.11,67880.0
2021-12-17 14:25:00,170.07,170.08,169.55,169.76,251100.0,170.07,170.08,169.55,169.76,251100.0
2021-12-17 14:30:00,169.81,170.1,169.81,169.84,112780.0,169.81,170.1,169.81,169.84,112780.0
2021-12-17 14:35:00,169.81,170.0,169.75,169.86,83780.0,169.81,170.0,169.75,169.86,83780.0
2021-12-17 14:40:00,169.91,170.07,169.74,170.07,93300.0,169.91,170.07,169.74,170.07,93300.0
2021-12-17 14:45:00,170.06,170.27,170.0,170.05,200600.0,170.06,170.27,170.0,170.05,200600.0
2021-12-17 14:50:00,170.05,170.09,169.75,169.76,97920.0,170.05,170.09,169.75,169.76,97920.0
2021-12-17 14:55:00,169.77,169.9,169.6,169.75,89020.0,169.77,169.9,169.6,169.75,89020.0
2021-12-17 15:00:00,169.75,170.3,169.69,169.78,206960.0,169.75,170.3,169.69,169.78,206960.0
2021-12-17 15:05:00,169.78,169.88,169.71,169.82,81000.0,169.78,169.88,169.71,169.82,81000.0
2021-12-17 15:10:00,169.77,169.81,169.44,169.5,141380.0,169.77,169.81,169.44,169.5,141380.0
2021-12-17 15:15:00,169.5,169.72,169.2,169.4,140560.0,169.5,169.72,169.2,169.4,140560.0
2021-12-17 15:20:00,169.44,169.87,169.39,169.77,142460.0,169.44,169.87,169.39,169.77,142460.0
2021-12-17 15:25:00,169.82,169.82,169.35,169.35,286460.0,169.82,169.82,169.35,169.35,286460.0
2021-12-17 15:30:00,169.4,169.45,168.77,168.93,212260.0,169.4,169.45,168.77,168.93,212260.0
2021-12-17 15:35:00,168.89,169.34,168.77,169.34,132240.0,168.89,169.34,168.77,169.34,132240.0
2021-12-17 15:40:00,169.33,169.53,169.14,169.38,220160.0,169.33,169.53,169.14,169.38,220160.0
2021-12-17 15:45:00,169.39,169.43,168.77,168.78,307840.0,169.39,169.43,168.77,168.78,307840.0
2021-12-17 15:50:00,168.84,169.8,168.66,169.62,851600.0,168.84,169.8,168.66,169.62,851600.0
2021-12-17 15:55:00,169.71,170.44,169.68,170.02,2413840.0,169.71,170.44,169.68,170.02,2413840.0
2021-12-20 09:30:00,166.85,167.25,166.01,166.46,1740800.0,166.85,167.25,166.01,166.46,1740800.0
2021-12-20 09:35:00,166.41,167.5,166.1,167.4,681000.0,166.41,167.5,166.1,167.4,681000.0
2021-12-20 09:40:00,167.3,167.5,166.49,167.37,406200.0,167.3,167.5,166.49,167.37,406200.0
2021-12-20 09:45:00,167.3,167.37,166.82,166.83,274600.0,167.3,167.37,166.82,166.83,274600.0
2021-12-20 09:50:00,166.88,167.04,166.4,166.61,340700.0,166.88,167.04,166.4,166.61,340700.0
2021-12-20 09:55:00,166.68,167.8,166.67,167.35,569420.0,166.68,167.8,166.67,167.35,569420.0
2021-12-20 10:00:00,167.32,167.52,166.85,166.85,284120.0,167.32,167.52,166.85,166.85,284120.0
2021-12-20 10:05:00,166.69,167.07,166.66,167.07,130860.0,166.69,167.07,166.66,167.07,130860.0
2021-12-20 10:10:00,167.09,167.09,166.56,166.77,119160.0,167.09,167.09,166.56,166.77,119160.0
2021-12-20 10:15:00,166.82,167.84,166.68,167.58,269840.0,166.82,167.84,166.68,167.58,269840.0
2021-12-20 10:20:00,167.55,167.87,167.43,167.45,191200.0,167.55,167.87,167.43,167.45,191200.0
2021-12-20 10:25:00,167.25,167.4,167.02,167.17,179380.0,167.25,167.4,167.02,167.17,179380.0
2021-12-20 10:30:00,167.16,167.25,166.82,167.13,209320.0,167.16,167.25,166.82,167.13,209320.0
2021-12-20 10:35:00,167.14,167.6,167.11,167.41,134940.0,167.14,167.6,167.11,167.41,134940.0
2021-12-20 10:40:00,167.4,167.68,167.29,167.65,125280.0,167.4,167.68,167.29,167.65,125280.0
2021-12-20 10:45:00,167.72,167.72,166.9,166.91,258760.0,167.72,167.72,166.9,166.91,258760.0
2021-12-20 10:50:00,166.95,166.95,166.38,166.45,251800.0,166.95,166.95,166.38,166.45,251800.0
2021-12-20 10:55:00,166.5,166.69,166.2,166.26,284380.0,166.5,166.69,166.2,166.26,284380.0
2021-12-20 11:00:00,166.23,166.5,165.9,165.9,474820.0,166.23,166.5,165.9,165.9,474820.0
2021-12-20 11:05:00,165.92,166.08,165.6,166.0,493120.0,165.92,166.08,165.6,166.0,493120.0
2021-12-20 11:10:00,165.96,166.17,165.73,166.0,284460.0,165.96,166.17,165.73,166.0,284460.0
2021-12-20 11:15:00,166.04,166.35,166.01,166.29,211680.0,166.04,166.35,166.01,166.29,211680.0
2021-12-20 11:20:00,166.31,166.42,166.02,166.31,371820.0,166.31,166.42,166.02,166.31,371820.0
2021-12-20 11:25:00,166.33,166.5,166.02,166.14,231920.0,166.33,166.5,166.02,166.14,231920.0
2021-12-20 11:30:00,166.04,166.25,165.76,165.85,212380.0,166.04,166.25,165.76,165.85,212380.0
2021-12-20 11:35:00,165.86,166.15,165.78,166.05,76260.0,165.86,166.15,165.78,166.05,76260.0
2021-12-20 11:40:00,166.01,166.28,165.96,166.17,195560.0,166.01,166.28,165.96,166.17,195560.0
2021-12-20 11:45:00,166.14,166.28,166.02,166.04,162140.0,166.14,166.28,166.02,166.04,162140.0
2021-12-20 11:50:00,166.05,166.52,166.05,166.43,274140.0,166.05,166.52,166.05,166.43,274140.0
2021-12-20 11:55:00,166.47,166.55,166.28,166.38,195820.0,166.47,166.55,166.28,166.38,195820.0
2021-12-20 12:00:00,166.32,166.48,166.3,166.41,102500.0,166.32,166.48,166.3,166.41,102500.0
2021-12-20 12:05:00,166.45,166.45,166.07,166.07,172900.0,166.45,166.45,166.07,166.07,172900.0
2021-12-20 12:10:00,166.12,166.16,165.82,165.9,194140.0,166.12,166.16,165.82,165.9,194140.0
2021-12-20 12:15:00,165.89,166.7,165.87,166.53,330360.0,165.89,166.7,165.87,166.53,330360.0
2021-12-20 12:20:00,166.5,166.68,166.4,166.44,181040.0,166.5,166.68,166.4,166.44,181040.0
2021-12-20 12:25:00,166.33,166.53,166.3,166.38,100300.0,166.33,166.53,166.3,166.38,100300.0
2021-12-20 12:30:00,166.32,166.32,166.11,166.11,36600.0,166.32,166.32,166.11,166.11,36600.0
2021-12-20 12:35:00,166.13,166.31,166.1,166.12,46960.0,166.13,166.31,166.1,166.12,46960.0
2021-12-20 12:40:00,166.25,166.36,166.18,166.3,25100.0,166.25,166.36,166.18,166.3,25100.0
2021-12-20 12:45:00,166.29,166.42,166.14,166.41,57400.0,166.29,166.42,166.14,166.41,57400.0
2021-12-20 12:50:00,166.47,166.52,166.38,166.4,61020.0,166.47,166.52,166.38,166.4,61020.0
2021-12-20 12:55:00,166.34,166.4,166.11,166.2,79400.0,166.34,166.4,166.11,166.2,79400.0
2021-12-20 13:00:00,166.21,166.29,166.17,166.22,56580.0,166.21,166.29,166.17,166.22,56580.0
2021-12-20 13:05:00,166.2,166.39,166.15,166.39,66160.0,166.2,166.39,166.15,166.39,66160.0
2021-12-20 13:10:00,166.48,166.55,166.38,166.49,120940.0,166.48,166.55,166.38,166.49,120940.0
2021-12-20 13:15:00,166.47,166.67,166.43,166.46,68520.0,166.47,166.67,166.43,166.46,68520.0
2021-12-20 13:20:00,166.42,166.51,166.34,166.4,47420.0,166.42,166.51,166.34,166.4,47420.0
2021-12-20 13:25:00,166.53,166.58,166.44,166.56,100280.0,166.53,166.58,166.44,166.56,100280.0
2021-12-20 13:30:00,166.56,166.79,166.41,166.5,109020.0,166.56,166.79,166.41,166.5,109020.0
2021-12-20 13:35:00,166.52,166.98,166.52,166.98,111020.0,166.52,166.98,166.52,166.98,111020.0
2021-12-20 13:40:00,166.96,167.27,166.92,166.93,177420.0,166.96,167.27,166.92,166.93,177420.0
2021-12-20 13:45:00,166.92,166.97,166.74,166.83,148640.0,166.92,166.97,166.74,166.83,148640.0
2021-12-20 13:50:00,166.87,167.0,166.66,166.86,189740.0,166.87,167.0,166.66,166.86,189740.0
2021-12-20 13:55:00,166.87,167.02,166.63,166.7,111220.0,166.87,167.02,166.63,166.7,111220.0
2021-12-20 14:00:00,166.76,166.98,166.74,166.79,123780.0,166.76,166.98,166.74,166.79,123780.0
2021-12-20 14:05:00,166.81,167.2,166.8,167.18,161580.0,166.81,167.2,166.8,167.18,161580.0
2021-12-20 14:10:00,167.18,167.18,166.96,166.96,189360.0,167.18,167.18,166.96,166.96,189360.0
2021-12-20 14:15:00,166.97,167.32,166.96,167.25,148360.0,166.97,167.32,166.96,167.25,148360.0
2021-12-20 14:20:00,167.22,167.22,166.92,166.92,150860.0,167.22,167.22,166.92,166.92,150860.0
2021-12-20 14:25:00,166.87,167.0,166.68,166.87,112560.0,166.87,167.0,166.68,166.87,112560.0
2021-12-20 14:30:00,166.85,166.85,166.63,166.73,165940.0,166.85,166.85,166.63,166.73,165940.0
2021-12-20 14:35:00,166.74,166.84,166.71,166.73,53500.0,166.74,166.84,166.71,166.73,53500.0
2021-12-20 14:40:00,166.79,166.9,166.75,166.89,116240.0,166.79,166.9,166.75,166.89,116240.0
2021-12-20 14:45:00,166.75,166.88,166.75,166.85,51780.0,166.75,166.88,166.75,166.85,51780.0
2021-12-20 14:50:00,166.93,167.31,166.91,167.25,117640.0,166.93,167.31,166.91,167.25,117640.0
2021-12-20 14:55:00,167.25,167.33,167.1,167.1,106900.0,167.25,167.33,167.1,167.1,106900.0
2021-12-20 15:00:00,167.14,167.31,167.12,167.12,59020.0,167.14,167.31,167.12,167.12,59020.0
2021-12-20 15:05:00,167.1,167.19,166.94,167.11,86480.0,167.1,167.19,166.94,167.11,86480.0
2021-12-20 15:10:00,167.13,167.26,166.88,166.89,122520.0,167.13,167.26,166.88,166.89,122520.0
2021-12-20 15:15:00,166.94,167.27,166.94,167.27,117020.0,166.94,167.27,166.94,167.27,117020.0
2021-12-20 15:20:00,167.3,167.65,167.07,167.08,268400.0,167.3,167.65,167.07,167.08,268400.0
2021-12-20 15:25:00,167.06,167.11,166.7,166.83,182620.0,167.06,167.11,166.7,166.83,182620.0
2021-12-20 15:30:00,166.78,166.78,166.25,166.28,262720.0,166.78,166.78,166.25,166.28,262720.0
2021-12-20 15:35:00,166.3,166.65,166.29,166.55,211380.0,166.3,166.65,166.29,166.55,211380.0
2021-12-20 15:40:00,166.65,166.76,166.28,166.36,189140.0,166.65,166.76,166.28,166.36,189140.0
2021-12-20 15:45:00,166.33,166.6,166.26,166.28,278120.0,166.33,166.6,166.26,166.28,278120.0
2021-12-20 15:50:00,166.33,167.05,166.33,166.84,568700.0,166.33,167.05,166.33,166.84,568700.0
2021-12-20 15:55:00,166.82,167.23,166.82,167.1,936920.0,166.82,167.23,166.82,167.1,936920.0
2021-12-21 09:30:00,167.85,168.38,167.79,167.9,1057380.0,167.85,168.38,167.79,167.9,1057380.0
2021-12-21 09:35:00,167.8,167.85,167.14,167.2,445100.0,167.8,167.85,167.14,167.2,445100.0
2021-12-21 09:40:00,167.2,167.37,166.65,166.85,412100.0,167.2,167.37,166.65,166.85,412100.0
2021-12-21 09:45:00,166.77,166.84,166.21,166.45,435880.0,166.77,166.84,166.21,166.45,435880.0
2021-12-21 09:50:00,166.46,166.81,166.2,166.45,378540.0,166.46,166.81,166.2,166.45,378540.0
2021-12-21 09:55:00,166.4,166.73,166.34,166.5,166660.0,166.4,166.73,166.34,166.5,166660.0
2021-12-21 10:00:00,166.53,166.81,166.35,166.35,241600.0,166.53,166.81,166.35,166.35,241600.0
2021-12-21 10:05:00,166.37,166.8,166.3,166.3,259420.0,166.37,166.8,166.3,166.3,259420.0
2021-12-21 10:10:00,166.3,166.45,165.65,166.42,457400.0,166.3,166.45,165.65,166.42,457400.0
2021-12-21 10:15:00,166.44,166.72,166.44,166.65,193840.0,166.44,166.72,166.44,166.65,193840.0
2021-12-21 10:20:00,166.68,166.74,166.2,166.2,182720.0,166.68,166.74,166.2,166.2,182720.0
2021-12-21 10:25:00,166.15,166.2,165.81,165.89,289080.0,166.15,166.2,165.81,165.89,289080.0
2021-12-21 10:30:00,165.81,166.23,165.79,166.13,148980.0,165.81,166.23,165.79,166.13,148980.0
2021-12-21 10:35:00,166.06,166.37,166.05,166.2,105000.0,166.06,166.37,166.05,166.2,105000.0
2021-12-21 10:40:00,166.3,166.39,166.2,166.34,91560.0,166.3,166.39,166.2,166.34,91560.0
2021-12-21 10:45:00,166.24,166.39,166.1,166.27,77360.0,166.24,166.39,166.1,166.27,77360.0
2021-12-21 10:50:00,166.2,166.44,166.2,166.41,107820.0,166.2,166.44,166.2,166.41,107820.0
2021-12-21 10:55:00,166.38,166.55,166.38,166.53,125880.0,166.38,166.55,166.38,166.53,125880.0
2021-12-21 11:00:00,166.39,166.98,166.37,166.98,352580.0,166.39,166.98,166.37,166.98,352580.0
2021-12-21 11:05:00,166.96,167.55,166.96,167.53,624680.0,166.96,167.55,166.96,167.53,624680.0
2021-12-21 11:10:00,167.55,167.56,167.22,167.38,185420.0,167.55,167.56,167.22,167.38,185420.0
2021-12-21 11:15:00,167.43,167.45,167.03,167.03,136860.0,167.43,167.45,167.03,167.03,136860.0
2021-12-21 11:20:00,167.13,167.15,166.9,167.01,119960.0,167.13,167.15,166.9,167.01,119960.0
2021-12-21 11:25:00,167.1,167.27,167.07,167.19,66620.0,167.1,167.27,167.07,167.19,66620.0
2021-12-21 11:30:00,167.2,167.73,167.18,167.71,248880.0,167.2,167.73,167.18,167.71,248880.0
2021-12-21 11:35:00,167.65,168.08,167.54,167.9,272400.0,167.65,168.08,167.54,167.9,272400.0
2021-12-21 11:40:00,167.94,168.17,167.9,168.03,133120.0,167.94,168.17,167.9,168.03,133120.0
2021-12-21 11:45:00,168.05,168.07,167.68,167.68,184460.0,168.05,168.07,167.68,167.68,184460.0
2021-12-21 11:50:00,167.73,167.8,167.63,167.8,149940.0,167.73,167.8,167.63,167.8,149940.0
2021-12-21 11:55:00,167.79,167.83,167.5,167.63,128120.0,167.79,167.83,167.5,167.63,128120.0
2021-12-21 12:00:00,167.68,168.09,167.65,167.81,132320.0,167.68,168.09,167.65,167.81,132320.0
2021-12-21 12:05:00,167.85,167.88,167.62,167.84,100500.0,167.85,167.88,167.62,167.84,100500.0
2021-12-21 12:10:00,167.8,168.75,167.8,168.55,614720.0,167.8,168.75,167.8,168.55,614720.0
2021-12-21 12:15:00,168.6,168.62,168.43,168.52,318000.0,168.6,168.62,168.43,168.52,318000.0
2021-12-21 12:20:00,168.52,168.54,168.28,168.48,179920.0,168.52,168.54,168.28,168.48,179920.0
2021-12-21 12:25:00,168.41,168.71,168.41,168.69,189320.0,168.41,168.71,168.41,168.69,189320.0
2021-12-21 12:30:00,168.67,169.17,168.6,169.08,400180.0,168.67,169.17,168.6,169.08,400180.0
2021-12-21 12:35:00,169.08,169.25,168.81,168.9,189420.0,169.08,169.25,168.81,168.9,189420.0
2021-12-21 12:40:00,168.92,169.26,168.88,169.26,191100.0,168.92,169.26,168.88,169.26,191100.0
2021-12-21 12:45:00,169.3,169.56,169.29,169.31,231640.0,169.3,169.56,169.29,169.31,231640.0
2021-12-21 12:50:00,169.21,169.54,169.21,169.46,124780.0,169.21,169.54,169.21,169.46,124780.0
2021-12-21 12:55:00,169.41,169.63,169.36,169.55,192660.0,169.41,169.63,169.36,169.55,192660.0
2021-12-21 13:00:00,169.55,169.55,169.1,169.19,204080.0,169.55,169.55,169.1,169.19,204080.0
2021-12-21 13:05:00,169.17,169.29,168.82,169.22,146080.0,169.17,169.29,168.82,169.22,146080.0
2021-12-21 13:10:00,169.15,169.28,168.95,169.06,82020.0,169.15,169.28,168.95,169.06,82020.0
2021-12-21 13:15:00,169.09,169.21,169.07,169.13,57820.0,169.09,169.21,169.07,169.13,57820.0
2021-12-21 13:20:00,169.24,169.45,169.24,169.41,63820.0,169.24,169.45,169.24,169.41,63820.0
2021-12-21 13:25:00,169.39,169.43,169.31,169.43,67920.0,169.39,169.43,169.31,169.43,67920.0
2021-12-21 13:30:00,169.5,169.53,169.37,169.4,49260.0,169.5,169.53,169.37,169.4,49260.0
2021-12-21 13:35:00,169.45,169.63,169.39,169.63,122840.0,169.45,169.63,169.39,169.63,122840.0
2021-12-21 13:40:00,169.62,170.01,169.62,169.94,288940.0,169.62,170.01,169.62,169.94,288940.0
2021-12-21 13:45:00,169.95,170.07,169.88,169.97,185460.0,169.95,170.07,169.88,169.97,185460.0
2021-12-21 13:50:00,169.98,170.02,169.82,169.96,146360.0,169.98,170.02,169.82,169.96,146360.0
2021-12-21 13:55:00,170.01,170.01,169.8,169.87,175540.0,170.01,170.01,169.8,169.87,175540.0
2021-12-21 14:00:00,169.94,170.31,169.8,170.27,201520.0,169.94,170.31,169.8,170.27,201520.0
2021-12-21 14:05:00,170.23,170.35,170.13,170.29,180680.0,170.23,170.35,170.13,170.29,180680.0
2021-12-21 14:10:00,170.36,170.5,170.24,170.29,189680.0,170.36,170.5,170.24,170.29,189680.0
2021-12-21 14:15:00,170.28,170.37,170.04,170.04,154520.0,170.28,170.37,170.04,170.04,154520.0
2021-12-21 14:20:00,170.09,170.12,169.6,170.0,315880.0,170.09,170.12,169.6,170.0,315880.0
2021-12-21 14:25:00,169.93,170.16,169.9,170.12,238080.0,169.93,170.16,169.9,170.12,238080.0
2021-12-21 14:30:00,170.12,170.45,170.05,170.16,270440.0,170.12,170.45,170.05,170.16,270440.0
2021-12-21 14:35:00,170.13,170.18,170.0,170.0,149100.0,170.13,170.18,170.0,170.0,149100.0
2021-12-21 14:40:00,170.07,170.25,169.89,170.07,226500.0,170.07,170.25,169.89,170.07,226500.0
2021-12-21 14:45:00,170.07,170.14,170.01,170.05,119460.0,170.07,170.14,170.01,170.05,119460.0
2021-12-21 14:50:00,170.04,170.53,170.04,170.5,230360.0,170.04,170.53,170.04,170.5,230360.0
2021-12-21 14:55:00,170.52,170.66,170.4,170.66,178060.0,170.52,170.66,170.4,170.66,178060.0
2021-12-21 15:00:00,170.6,170.72,170.48,170.64,308860.0,170.6,170.72,170.48,170.64,308860.0
2021-12-21 15:05:00,170.52,170.6,170.42,170.42,127960.0,170.52,170.6,170.42,170.42,127960.0
2021-12-21 15:10:00,170.45,170.59,170.21,170.32,247020.0,170.45,170.59,170.21,170.32,247020.0
2021-12-21 15:15:00,170.34,170.4,170.28,170.28,82000.0,170.34,170.4,170.28,170.28,82000.0
2021-12-21 15:20:00,170.32,170.35,169.74,169.76,240760.0,170.32,170.35,169.74,169.76,240760.0
2021-12-21 15:25:00,169.79,170.06,169.79,169.96,149080.0,169.79,170.06,169.79,169.96,149080.0
2021-12-21 15:30:00,169.96,170.17,169.92,170.06,122180.0,169.96,170.17,169.92,170.06,122180.0
2021-12-21 15:35:00,170.08,170.11,169.82,169.9,155900.0,170.08,170.11,169.82,169.9,155900.0
2021-12-21 15:40:00,169.92,169.92,169.68,169.76,249180.0,169.92,169.92,169.68,169.76,249180.0
2021-12-21 15:45:00,169.74,169.79,169.63,169.69,195880.0,169.74,169.79,169.63,169.69,195880.0
2021-12-21 15:50:00,169.87,170.55,169.82,170.55,340660.0,169.87,170.55,169.82,170.55,340660.0
2021-12-21 15:55:00,170.49,170.51,170.31,170.39,612920.0,170.49,170.51,170.31,170.39,612920.0
2021-12-22 09:30:00,169.27,169.69,168.5,169.57,1073240.0,169.27,169.69,168.5,169.57,1073240.0
2021-12-22 09:35:00,169.5,170.4,169.28,170.33,650780.0,169.5,170.4,169.28,170.33,650780.0
2021-12-22 09:40:00,170.4,170.95,170.19,170.93,634680.0,170.4,170.95,170.19,170.93,634680.0
2021-12-22 09:45:00,170.95,171.27,170.61,170.66,421480.0,170.95,171.27,170.61,170.66,421480.0
2021-12-22 09:50:00,170.72,170.96,170.41,170.7,330920.0,170.72,170.96,170.41,170.7,330920.0
2021-12-22 09:55:00,170.69,170.95,170.42,170.56,355480.0,170.69,170.95,170.42,170.56,355480.0
2021-12-22 10:00:00,170.63,170.7,169.7,169.95,668420.0,170.63,170.7,169.7,169.95,668420.0
2021-12-22 10:05:00,170.01,170.06,169.5,169.9,304180.0,170.01,170.06,169.5,169.9,304180.0
2021-12-22 10:10:00,169.94,170.1,169.85,169.9,195920.0,169.94,170.1,169.85,169.9,195920.0
2021-12-22 10:15:00,169.96,170.47,169.72,170.32,298420.0,169.96,170.47,169.72,170.32,298420.0
2021-12-22 10:20:00,170.39,170.56,170.15,170.37,228620.0,170.39,170.56,170.15,170.37,228620.0
2021-12-22 10:25:00,170.22,170.42,169.87,169.87,117900.0,170.22,170.42,169.87,169.87,117900.0
2021-12-22 10:30:00,169.98,170.24,169.98,170.18,103340.0,169.98,170.24,169.98,170.18,103340.0
2021-12-22 10:35:00,170.25,170.57,169.95,170.53,151080.0,170.25,170.57,169.95,170.53,151080.0
2021-12-22 10:40:00,170.49,170.51,170.03,170.16,156520.0,170.49,170.51,170.03,170.16,156520.0
2021-12-22 10:45:00,170.2,170.3,170.14,170.24,197760.0,170.2,170.3,170.14,170.24,197760.0
2021-12-22 10:50:00,170.28,170.63,170.26,170.54,289640.0,170.28,170.63,170.26,170.54,289640.0
2021-12-22 10:55:00,170.5,170.57,170.39,170.5,138000.0,170.5,170.57,170.39,170.5,138000.0
2021-12-22 11:00:00,170.56,171.05,170.52,171.01,277400.0,170.56,171.05,170.52,171.01,277400.0
2021-12-22 11:05:00,171.05,171.07,170.64,171.05,84140.0,171.05,171.07,170.64,171.05,84140.0
2021-12-22 11:10:00,171.01,171.93,171.01,171.83,423860.0,171.01,171.93,171.01,171.83,423860.0
2021-12-22 11:15:00,171.79,171.92,171.42,171.44,282740.0,171.79,171.92,171.42,171.44,282740.0
2021-12-22 11:20:00,171.45,171.74,171.41,171.47,182400.0,171.45,171.74,171.41,171.47,182400.0
2021-12-22 11:25:00,171.49,171.75,171.27,171.68,194120.0,171.49,171.75,171.27,171.68,194120.0
2021-12-22 11:30:00,171.71,171.83,171.65,171.83,184920.0,171.71,171.83,171.65,171.83,184920.0
2021-12-22 11:35:00,171.81,171.92,171.66,171.9,180660.0,171.81,171.92,171.66,171.9,180660.0
2021-12-22 11:40:00,171.92,172.05,171.8,172.02,196180.0,171.92,172.05,171.8,172.02,196180.0
2021-12-22 11:45:00,172.05,172.05,171.65,171.77,222880.0,172.05,172.05,171.65,171.77,222880.0
2021-12-22 11:50:00,171.78,171.89,171.6,171.7,179580.0,171.78,171.89,171.6,171.7,179580.0
2021-12-22 11:55:00,171.71,171.82,171.68,171.76,120680.0,171.71,171.82,171.68,171.76,120680.0
2021-12-22 12:00:00,171.78,172.05,171.7,171.93,160600.0,171.78,172.05,171.7,171.93,160600.0
2021-12-22 12:05:00,171.91,171.94,171.76,171.76,89160.0,171.91,171.94,171.76,171.76,89160.0
2021-12-22 12:10:00,171.76,171.76,171.42,171.59,229460.0,171.76,171.76,171.42,171.59,229460.0
2021-12-22 12:15:00,171.59,171.59,171.2,171.47,281880.0,171.59,171.59,171.2,171.47,281880.0
2021-12-22 12:20:00,171.46,171.49,171.17,171.24,112440.0,171.46,171.49,171.17,171.24,112440.0
2021-12-22 12:25:00,171.26,171.48,171.07,171.44,117620.0,171.26,171.48,171.07,171.44,117620.0
2021-12-22 12:30:00,171.5,171.6,171.32,171.47,142480.0,171.5,171.6,171.32,171.47,142480.0
2021-12-22 12:35:00,171.47,171.55,171.22,171.24,112660.0,171.47,171.55,171.22,171.24,112660.0
2021-12-22 12:40:00,171.24,171.25,170.82,170.82,182460.0,171.24,171.25,170.82,170.82,182460.0
2021-12-22 12:45:00,170.84,170.94,170.75,170.75,248660.0,170.84,170.94,170.75,170.75,248660.0
2021-12-22 12:50:00,170.75,171.13,170.75,171.07,190980.0,170.75,171.13,170.75,171.07,190980.0
2021-12-22 12:55:00,171.08,171.15,171.03,171.09,63600.0,171.08,171.15,171.03,171.09,63600.0
2021-12-22 13:00:00,171.03,171.07,170.77,171.02,105480.0,171.03,171.07,170.77,171.02,105480.0
2021-12-22 13:05:00,171.03,171.03,170.87,170.87,26820.0,171.03,171.03,170.87,170.87,26820.0
2021-12-22 13:10:00,170.84,170.89,170.73,170.77,83320.0,170.84,170.89,170.73,170.77,83320.0
2021-12-22 13:15:00,170.79,170.82,170.53,170.54,163860.0,170.79,170.82,170.53,170.54,163860.0
2021-12-22 13:20:00,170.51,170.54,170.32,170.32,184420.0,170.51,170.54,170.32,170.32,184420.0
2021-12-22 13:25:00,170.33,170.38,170.16,170.27,190960.0,170.33,170.38,170.16,170.27,190960.0
2021-12-22 13:30:00,170.25,170.52,170.21,170.5,118860.0,170.25,170.52,170.21,170.5,118860.0
2021-12-22 13:35:00,170.46,170.46,169.25,169.46,725260.0,170.46,170.46,169.25,169.46,725260.0
2021-12-22 13:40:00,169.43,169.43,169.05,169.4,416100.0,169.43,169.43,169.05,169.4,416100.0
2021-12-22 13:45:00,169.36,169.91,169.25,169.54,452160.0,169.36,169.91,169.25,169.54,452160.0
2021-12-22 13:50:00,169.59,169.8,169.47,169.68,127320.0,169.59,169.8,169.47,169.68,127320.0
2021-12-22 13:55:00,169.69,169.72,169.49,169.53,121180.0,169.69,169.72,169.49,169.53,121180.0
2021-12-22 14:00:00,169.48,169.69,169.42,169.55,248100.0,169.48,169.69,169.42,169.55,248100.0
2021-12-22 14:05:00,169.5,169.56,169.35,169.37,188820.0,169.5,169.56,169.35,169.37,188820.0
2021-12-22 14:10:00,169.37,169.7,169.35,169.59,159040.0,169.37,169.7,169.35,169.59,159040.0
2021-12-22 14:15:00,169.56,169.67,169.39,169.46,150940.0,169.56,169.67,169.39,169.46,150940.0
2021-12-22 14:20:00,169.47,169.66,169.46,169.66,72000.0,169.47,169.66,169.46,169.66,72000.0
2021-12-22 14:25:00,169.66,169.7,169.42,169.56,100340.0,169.66,169.7,169.42,169.56,100340.0
2021-12-22 14:30:00,169.55,170.0,169.55,170.0,247200.0,169.55,170.0,169.55,170.0,247200.0
2021-12-22 14:35:00,169.94,170.0,169.87,169.95,256060.0,169.94,170.0,169.87,169.95,256060.0
2021-12-22 14:40:00,169.97,170.0,169.86,169.96,177560.0,169.97,170.0,169.86,169.96,177560.0
2021-12-22 14:45:00,169.89,169.94,169.56,169.66,135480.0,169.89,169.94,169.56,169.66,135480.0
2021-12-22 14:50:00,169.71,169.81,169.68,169.77,60420.0,169.71,169.81,169.68,169.77,60420.0
2021-12-22 14:55:00,169.78,170.22,169.78,170.22,122500.0,169.78,170.22,169.78,170.22,122500.0
2021-12-22 15:00:00,170.19,170.2,169.86,169.94,190360.0,170.19,170.2,169.86,169.94,190360.0
2021-12-22 15:05:00,169.99,170.25,169.93,170.19,120340.0,169.99,170.25,169.93,170.19,120340.0
2021-12-22 15:10:00,170.22,170.35,170.16,170.29,128280.0,170.22,170.35,170.16,170.29,128280.0
2021-12-22 15:15:00,170.34,170.5,170.3,170.31,232440.0,170.34,170.5,170.3,170.31,232440.0
2021-12-22 15:20:00,170.26,170.35,170.11,170.3,200600.0,170.26,170.35,170.11,170.3,200600.0
2021-12-22 15:25:00,170.33,170.36,170.21,170.29,94260.0,170.33,170.36,170.21,170.29,94260.0
2021-12-22 15:30:00,170.3,170.32,169.99,170.0,191960.0,170.3,170.32,169.99,170.0,191960.0
2021-12-22 15:35:00,170.08,170.19,170.05,170.18,113420.0,170.08,170.19,170.05,170.18,113420.0
2021-12-22 15:40:00,170.19,170.2,170.1,170.19,65720.0,170.19,170.2,170.1,170.19,65720.0
2021-12-22 15:45:00,170.18,170.42,170.12,170.32,189840.0,170.18,170.42,170.12,170.32,189840.0
2021-12-22 15:50:00,170.33,170.88,170.32,170.76,525680.0,170.33,170.88,170.32,170.76,525680.0
2021-12-22 15:55:00,170.7,171.09,170.7,171.05,1008820.0,170.7,171.09,170.7,171.05,1008820.0
2021-12-23 09:30:00,170.43,170.85,170.15,170.48,977640.0,170.43,170.85,170.15,170.48,977640.0
2021-12-23 09:35:00,170.53,171.03,170.47,170.92,589740.0,170.53,171.03,170.47,170.92,589740.0
2021-12-23 09:40:00,170.94,171.33,170.68,170.84,229640.0,170.94,171.33,170.68,170.84,229640.0
2021-12-23 09:45:00,170.92,170.98,170.61,170.66,184540.0,170.92,170.98,170.61,170.66,184540.0
2021-12-23 09:50:00,170.66,171.3,170.66,171.11,410000.0,170.66,171.3,170.66,171.11,410000.0
2021-12-23 09:55:00,171.04,171.2,170.88,171.16,114940.0,171.04,171.2,170.88,171.16,114940.0
2021-12-23 10:00:00,171.16,171.25,171.11,171.17,134280.0,171.16,171.25,171.11,171.17,134280.0
2021-12-23 10:05:00,171.08,171.14,170.62,170.75,108560.0,171.08,171.14,170.62,170.75,108560.0
2021-12-23 10:10:00,170.76,171.37,170.76,171.34,162400.0,170.76,171.37,170.76,171.34,162400.0
2021-12-23 10:15:00,171.34,171.34,170.92,170.96,132540.0,171.34,171.34,170.92,170.96,132540.0
2021-12-23 10:20:00,170.98,171.15,170.96,171.15,115760.0,170.98,171.15,170.96,171.15,115760.0
2021-12-23 10:25:00,171.14,171.14,170.7,170.71,189620.0,171.14,171.14,170.7,170.71,189620.0
2021-12-23 10:30:00,170.8,170.83,170.46,170.78,191820.0,170.8,170.83,170.46,170.78,191820.0
2021-12-23 10:35:00,170.8,170.8,170.67,170.73,113940.0,170.8,170.8,170.67,170.73,113940.0
2021-12-23 10:40:00,170.73,170.9,170.73,170.83,73040.0,170.73,170.9,170.73,170.83,73040.0
2021-12-23 10:45:00,170.87,171.16,170.87,171.15,139820.0,170.87,171.16,170.87,171.15,139820.0
2021-12-23 10:50:00,171.2,171.2,170.96,171.15,83980.0,171.2,171.2,170.96,171.15,83980.0
2021-12-23 10:55:00,171.14,171.2,171.03,171.18,54100.0,171.14,171.2,171.03,171.18,54100.0
2021-12-23 11:00:00,171.2,171.31,171.16,171.21,244700.0,171.2,171.31,171.16,171.21,244700.0
2021-12-23 11:05:00,171.18,171.57,171.18,171.51,292280.0,171.18,171.57,171.18,171.51,292280.0
2021-12-23 11:10:00,171.54,171.98,171.53,171.88,200100.0,171.54,171.98,171.53,171.88,200100.0
2021-12-23 11:15:00,171.88,171.96,171.52,171.58,147820.0,171.88,171.96,171.52,171.58,147820.0
2021-12-23 11:20:00,171.6,171.8,171.48,171.75,228040.0,171.6,171.8,171.48,171.75,228040.0
2021-12-23 11:25:00,171.83,171.83,171.54,171.54,116160.0,171.83,171.83,171.54,171.54,116160.0
2021-12-23 11:30:00,171.59,171.67,171.26,171.3,120640.0,171.59,171.67,171.26,171.3,120640.0
2021-12-23 11:35:00,171.3,171.45,171.23,171.35,127020.0,171.3,171.45,171.23,171.35,127020.0
2021-12-23 11:40:00,171.37,171.62,171.37,171.58,87080.0,171.37,171.62,171.37,171.58,87080.0
2021-12-23 11:45:00,171.52,171.62,171.47,171.62,59860.0,171.52,171.62,171.47,171.62,59860.0
2021-12-23 11:50:00,171.56,171.56,171.3,171.3,123640.0,171.56,171.56,171.3,171.3,123640.0
2021-12-23 11:55:00,171.3,171.44,171.3,171.43,96860.0,171.3,171.44,171.3,171.43,96860.0
2021-12-23 12:00:00,171.43,171.6,171.43,171.6,131860.0,171.43,171.6,171.43,171.6,131860.0
2021-12-23 12:05:00,171.62,171.73,171.56,171.7,117600.0,171.62,171.73,171.56,171.7,117600.0
2021-12-23 12:10:00,171.68,171.68,171.44,171.48,49600.0,171.68,171.68,171.44,171.48,49600.0
2021-12-23 12:15:00,171.58,171.64,171.41,171.45,29600.0,171.58,171.64,171.41,171.45,29600.0
2021-12-23 12:20:00,171.45,171.48,171.32,171.32,46060.0,171.45,171.48,171.32,171.32,46060.0
2021-12-23 12:25:00,171.44,171.56,171.31,171.31,81360.0,171.44,171.56,171.31,171.31,81360.0
2021-12-23 12:30:00,171.33,171.47,171.3,171.3,67500.0,171.33,171.47,171.3,171.3,67500.0
2021-12-23 12:35:00,171.28,171.4,171.2,171.37,208760.0,171.28,171.4,171.2,171.37,208760.0
2021-12-23 12:40:00,171.35,171.46,171.32,171.38,41600.0,171.35,171.46,171.32,171.38,41600.0
2021-12-23 12:45:00,171.39,171.41,171.33,171.35,40720.0,171.39,171.41,171.33,171.35,40720.0
2021-12-23 12:50:00,171.35,171.37,171.25,171.29,55380.0,171.35,171.37,171.25,171.29,55380.0
2021-12-23 12:55:00,171.31,171.37,171.31,171.35,33840.0,171.31,171.37,171.31,171.35,33840.0
2021-12-23 13:00:00,171.39,171.4,171.36,171.4,34800.0,171.39,171.4,171.36,171.4,34800.0
2021-12-23 13:05:00,171.45,171.48,171.41,171.41,49480.0,171.45,171.48,171.41,171.41,49480.0
2021-12-23 13:10:00,171.39,171.43,171.3,171.4,123160.0,171.39,171.43,171.3,171.4,123160.0
2021-12-23 13:15:00,171.42,171.5,171.42,171.48,62020.0,171.42,171.5,171.42,171.48,62020.0
2021-12-23 13:20:00,171.48,171.55,171.46,171.55,129300.0,171.48,171.55,171.46,171.55,129300.0
2021-12-23 13:25:00,171.53,171.86,171.53,171.81,152600.0,171.53,171.86,171.53,171.81,152600.0
2021-12-23 13:30:00,171.86,171.87,171.59,171.59,73520.0,171.86,171.87,171.59,171.59,73520.0
2021-12-23 13:35:00,171.63,171.63,171.51,171.54,63360.0,171.63,171.63,171.51,171.54,63360.0
2021-12-23 13:40:00,171.57,171.69,171.55,171.69,94860.0,171.57,171.69,171.55,171.69,94860.0
2021-12-23 13:45:00,171.72,171.74,171.68,171.74,89660.0,171.72,171.74,171.68,171.74,89660.0
2021-12-23 13:50:00,171.75,171.81,171.62,171.63,63980.0,171.75,171.81,171.62,171.63,63980.0
2021-12-23 13:55:00,171.64,171.64,171.52,171.55,44000.0,171.64,171.64,171.52,171.55,44000.0
2021-12-23 14:00:00,171.53,171.66,171.51,171.56,87900.0,171.53,171.66,171.51,171.56,87900.0
2021-12-23 14:05:00,171.56,171.61,171.4,171.4,76800.0,171.56,171.61,171.4,171.4,76800.0
2021-12-23 14:10:00,171.41,171.42,171.3,171.32,116000.0,171.41,171.42,171.3,171.32,116000.0
2021-12-23 14:15:00,171.28,171.28,170.97,171.14,198140.0,171.28,171.28,170.97,171.14,198140.0
2021-12-23 14:20:00,171.16,171.23,171.1,171.23,58000.0,171.16,171.23,171.1,171.23,58000.0
2021-12-23 14:25:00,171.21,171.27,171.15,171.2,62860.0,171.21,171.27,171.15,171.2,62860.0
2021-12-23 14:30:00,171.26,171.36,171.16,171.16,74700.0,171.26,171.36,171.16,171.16,74700.0
2021-12-23 14:35:00,171.13,171.15,171.05,171.06,65660.0,171.13,171.15,171.05,171.06,65660.0
2021-12-23 14:40:00,171.1,171.26,171.1,171.2,103400.0,171.1,171.26,171.1,171.2,103400.0
2021-12-23 14:45:00,171.22,171.23,171.1,171.13,86040.0,171.22,171.23,171.1,171.13,86040.0
2021-12-23 14:50:00,171.14,171.33,171.13,171.33,90240.0,171.14,171.33,171.13,171.33,90240.0
2021-12-23 14:55:00,171.35,171.37,171.17,171.27,50300.0,171.35,171.37,171.17,171.27,50300.0
2021-12-23 15:00:00,171.26,171.28,171.03,171.07,140880.0,171.26,171.28,171.03,171.07,140880.0
2021-12-23 15:05:00,171.08,171.18,171.08,171.16,104540.0,171.08,171.18,171.08,171.16,104540.0
2021-12-23 15:10:00,171.18,171.25,171.15,171.21,126720.0,171.18,171.25,171.15,171.21,126720.0
2021-12-23 15:15:00,171.24,171.33,171.2,171.25,104340.0,171.24,171.33,171.2,171.25,104340.0
2021-12-23 15:20:00,171.27,171.28,171.14,171.15,106280.0,171.27,171.28,171.14,171.15,106280.0
2021-12-23 15:25:00,171.11,171.21,171.11,171.18,77080.0,171.11,171.21,171.11,171.18,77080.0
2021-12-23 15:30:00,171.18,171.25,171.14,171.18,167040.0,171.18,171.25,171.14,171.18,167040.0
2021-12-23 15:35:00,171.14,171.2,171.13,171.19,184880.0,171.14,171.2,171.13,171.19,184880.0
2021-12-23 15:40:00,171.18,171.35,171.13,171.35,257480.0,171.18,171.35,171.13,171.35,257480.0
2021-12-23 15:45:00,171.35,171.57,171.35,171.57,237800.0,171.35,171.57,171.35,171.57,237800.0
2021-12-23 15:50:00,171.59,171.65,171.43,171.44,435760.0,171.59,171.65,171.43,171.44,435760.0
2021-12-23 15:55:00,171.4,171.4,170.99,170.99,875240.0,171.4,171.4,170.99,170.99,875240.0
2021-12-27 09:30:00,171.04,171.78,170.7,171.78,1503780.0,171.04,171.78,170.7,171.78,1503780.0
2021-12-27 09:35:00,171.75,172.84,171.66,172.22,1287380.0,171.75,172.84,171.66,172.22,1287380.0
2021-12-27 09:40:00,172.27,172.94,171.88,172.53,1161420.0,172.27,172.94,171.88,172.53,1161420.0
2021-12-27 09:45:00,172.56,172.63,171.56,171.94,382740.0,172.56,172.63,171.56,171.94,382740.0
2021-12-27 09:50:00,171.91,172.15,170.9,171.09,686040.0,171.91,172.15,170.9,171.09,686040.0
2021-12-27 09:55:00,171.16,171.66,170.96,171.1,495440.0,171.16,171.66,170.96,171.1,495440.0
2021-12-27 10:00:00,171.15,171.5,171.13,171.26,280720.0,171.15,171.5,171.13,171.26,280720.0
2021-12-27 10:05:00,171.24,171.44,171.11,171.2,149680.0,171.24,171.44,171.11,171.2,149680.0
2021-12-27 10:10:00,171.27,171.27,170.1,170.21,560420.0,171.27,171.27,170.1,170.21,560420.0
2021-12-27 10:15:00,170.25,170.6,170.1,170.52,391680.0,170.25,170.6,170.1,170.52,391680.0
2021-12-27 10:20:00,170.55,170.94,170.5,170.82,218380.0,170.55,170.94,170.5,170.82,218380.0
2021-12-27 10:25:00,170.82,171.01,170.73,171.01,159440.0,170.82,171.01,170.73,171.01,159440.0
2021-12-27 10:30:00,171.06,171.25,171.06,171.25,339600.0,171.06,171.25,171.06,171.25,339600.0
2021-12-27 10:35:00,171.25,171.61,171.19,171.42,373800.0,171.25,171.61,171.19,171.42,373800.0
2021-12-27 10:40:00,171.43,171.44,170.99,170.99,217540.0,171.43,171.44,170.99,170.99,217540.0
2021-12-27 10:45:00,170.98,170.99,170.61,170.62,168360.0,170.98,170.99,170.61,170.62,168360.0
2021-12-27 10:50:00,170.65,170.86,170.6,170.65,202080.0,170.65,170.86,170.6,170.65,202080.0
2021-12-27 10:55:00,170.65,170.98,170.65,170.93,162540.0,170.65,170.98,170.65,170.93,162540.0
2021-12-27 11:00:00,170.96,170.98,170.82,170.92,129380.0,170.96,170.98,170.82,170.92,129380.0
2021-12-27 11:05:00,170.93,170.98,170.84,170.89,155880.0,170.93,170.98,170.84,170.89,155880.0
2021-12-27 11:10:00,170.86,171.21,170.7,171.2,244880.0,170.86,171.21,170.7,171.2,244880.0
2021-12-27 11:15:00,171.2,171.25,170.81,170.87,251700.0,171.2,171.25,170.81,170.87,251700.0
2021-12-27 11:20:00,170.87,170.92,170.66,170.78,152580.0,170.87,170.92,170.66,170.78,152580.0
2021-12-27 11:25:00,170.74,170.97,170.7,170.95,138120.0,170.74,170.97,170.7,170.95,138120.0
2021-12-27 11:30:00,170.85,170.94,170.54,170.55,224600.0,170.85,170.94,170.54,170.55,224600.0
2021-12-27 11:35:00,170.5,170.53,170.32,170.53,254580.0,170.5,170.53,170.32,170.53,254580.0
2021-12-27 11:40:00,170.42,170.55,170.3,170.44,171440.0,170.42,170.55,170.3,170.44,171440.0
2021-12-27 11:45:00,170.42,170.5,170.2,170.27,231780.0,170.42,170.5,170.2,170.27,231780.0
2021-12-27 11:50:00,170.23,170.39,170.16,170.31,214360.0,170.23,170.39,170.16,170.31,214360.0
2021-12-27 11:55:00,170.31,170.4,170.18,170.26,164740.0,170.31,170.4,170.18,170.26,164740.0
2021-12-27 12:00:00,170.25,170.45,170.19,170.36,153720.0,170.25,170.45,170.19,170.36,153720.0
2021-12-27 12:05:00,170.32,170.34,170.16,170.26,107800.0,170.32,170.34,170.16,170.26,107800.0
2021-12-27 12:10:00,170.25,170.25,170.1,170.15,269460.0,170.25,170.25,170.1,170.15,269460.0
2021-12-27 12:15:00,170.18,170.19,169.75,169.82,276180.0,170.18,170.19,169.75,169.82,276180.0
2021-12-27 12:20:00,169.78,169.78,169.4,169.73,476220.0,169.78,169.78,169.4,169.73,476220.0
2021-12-27 12:25:00,169.73,170.3,169.71,170.25,474480.0,169.73,170.3,169.71,170.25,474480.0
2021-12-27 12:30:00,170.29,170.46,170.09,170.29,373960.0,170.29,170.46,170.09,170.29,373960.0
2021-12-27 12:35:00,170.24,170.26,169.94,170.0,102820.0,170.24,170.26,169.94,170.0,102820.0
2021-12-27 12:40:00,169.94,170.21,169.85,170.21,100500.0,169.94,170.21,169.85,170.21,100500.0
2021-12-27 12:45:00,170.23,170.25,170.03,170.08,162400.0,170.23,170.25,170.03,170.08,162400.0
2021-12-27 12:50:00,169.99,170.21,169.97,170.21,84140.0,169.99,170.21,169.97,170.21,84140.0
2021-12-27 12:55:00,170.19,170.23,170.06,170.16,76300.0,170.19,170.23,170.06,170.16,76300.0
2021-12-27 13:00:00,170.13,170.13,169.9,169.95,91360.0,170.13,170.13,169.9,169.95,91360.0
2021-12-27 13:05:00,169.95,170.03,169.88,170.01,81980.0,169.95,170.03,169.88,170.01,81980.0
2021-12-27 13:10:00,170.0,170.02,169.92,170.0,46160.0,170.0,170.02,169.92,170.0,46160.0
2021-12-27 13:15:00,170.03,170.11,169.86,170.11,117160.0,170.03,170.11,169.86,170.11,117160.0
2021-12-27 13:20:00,170.12,170.36,170.06,170.15,206460.0,170.12,170.36,170.06,170.15,206460.0
2021-12-27 13:25:00,170.23,170.3,170.18,170.2,89680.0,170.23,170.3,170.18,170.2,89680.0
2021-12-27 13:30:00,170.26,170.29,170.15,170.21,74920.0,170.26,170.29,170.15,170.21,74920.0
2021-12-27 13:35:00,170.19,170.21,169.92,170.0,159360.0,170.19,170.21,169.92,170.0,159360.0
2021-12-27 13:40:00,170.0,170.13,170.0,170.1,59580.0,170.0,170.13,170.0,170.1,59580.0
2021-12-27 13:45:00,170.08,170.08,169.87,169.94,125720.0,170.08,170.08,169.87,169.94,125720.0
2021-12-27 13:50:00,169.97,170.01,169.93,169.97,121380.0,169.97,170.01,169.93,169.97,121380.0
2021-12-27 13:55:00,169.99,170.09,169.93,170.09,174100.0,169.99,170.09,169.93,170.09,174100.0
2021-12-27 14:00:00,170.08,170.08,169.8,169.89,104080.0,170.08,170.08,169.8,169.89,104080.0
2021-12-27 14:05:00,169.85,169.86,169.72,169.79,307960.0,169.85,169.86,169.72,169.79,307960.0
2021-12-27 14:10:00,169.81,169.82,169.6,169.72,122240.0,169.81,169.82,169.6,169.72,122240.0
2021-12-27 14:15:00,169.72,169.78,169.67,169.76,91920.0,169.72,169.78,169.67,169.76,91920.0
2021-12-27 14:20:00,169.77,169.8,169.62,169.75,152260.0,169.77,169.8,169.62,169.75,152260.0
2021-12-27 14:25:00,169.76,169.85,169.7,169.76,129120.0,169.76,169.85,169.7,169.76,129120.0
2021-12-27 14:30:00,169.78,169.78,169.65,169.75,119400.0,169.78,169.78,169.65,169.75,119400.0
2021-12-27 14:35:00,169.71,169.85,169.67,169.82,101800.0,169.71,169.85,169.67,169.82,101800.0
2021-12-27 14:40:00,169.8,170.0,169.75,169.85,186800.0,169.8,170.0,169.75,169.85,186800.0
2021-12-27 14:45:00,169.83,169.97,169.75,169.9,136320.0,169.83,169.97,169.75,169.9,136320.0
2021-12-27 14:50:00,169.92,169.96,169.8,169.9,111760.0,169.92,169.96,169.8,169.9,111760.0
2021-12-27 14:55:00,169.89,170.0,169.88,169.9,104940.0,169.89,170.0,169.88,169.9,104940.0
2021-12-27 15:00:00,169.86,169.9,169.73,169.78,140060.0,169.86,169.9,169.73,169.78,140060.0
2021-12-27 15:05:00,169.82,169.93,169.8,169.85,94520.0,169.82,169.93,169.8,169.85,94520.0
2021-12-27 15:10:00,169.84,169.87,169.77,169.87,115280.0,169.84,169.87,169.77,169.87,115280.0
2021-12-27 15:15:00,169.88,169.95,169.82,169.82,87180.0,169.88,169.95,169.82,169.82,87180.0
2021-12-27 15:20:00,169.84,169.91,169.72,169.75,98380.0,169.84,169.91,169.72,169.75,98380.0
2021-12-27 15:25:00,169.75,169.81,169.66,169.72,116320.0,169.75,169.81,169.66,169.72,116320.0
2021-12-27 15:30:00,169.7,169.72,169.56,169.57,193560.0,169.7,169.72,169.56,169.57,193560.0
2021-12-27 15:35:00,169.58,169.58,169.22,169.28,385600.0,169.58,169.58,169.22,169.28,385600.0
2021-12-27 15:40:00,169.29,169.51,169.29,169.38,274500.0,169.29,169.51,169.29,169.38,274500.0
2021-12-27 15:45:00,169.45,169.52,169.39,169.5,185580.0,169.45,169.52,169.39,169.5,185580.0
2021-12-27 15:50:00,169.51,169.75,169.5,169.74,443880.0,169.51,169.75,169.5,169.74,443880.0
2021-12-27 15:55:00,169.74,169.81,169.53,169.69,747560.0,169.74,169.81,169.53,169.69,747560.0
2021-12-28 09:30:00,170.18,170.47,170.05,170.26,864540.0,170.18,170.47,170.05,170.26,864540.0
2021-12-28 09:35:00,170.26,170.26,169.14,169.23,402360.0,170.26,170.26,169.14,169.23,402360.0
2021-12-28 09:40:00,169.22,170.15,169.19,169.96,343200.0,169.22,170.15,169.19,169.96,343200.0
2021-12-28 09:45:00,169.92,169.92,169.46,169.59,208200.0,169.92,169.92,169.46,169.59,208200.0
2021-12-28 09:50:00,169.5,170.25,169.25,170.14,442500.0,169.5,170.25,169.25,170.14,442500.0
2021-12-28 09:55:00,170.18,170.25,169.8,169.93,423840.0,170.18,170.25,169.8,169.93,423840.0
2021-12-28 10:00:00,169.86,170.18,169.8,170.05,122700.0,169.86,170.18,169.8,170.05,122700.0
2021-12-28 10:05:00,170.05,170.12,169.67,169.68,110200.0,170.05,170.12,169.67,169.68,110200.0
2021-12-28 10:10:00,169.7,169.9,169.66,169.74,150280.0,169.7,169.9,169.66,169.74,150280.0
2021-12-28 10:15:00,169.67,169.78,169.54,169.54,141720.0,169.67,169.78,169.54,169.54,141720.0
2021-12-28 10:20:00,169.61,170.7,169.61,170.6,366280.0,169.61,170.7,169.61,170.6,366280.0
2021-12-28 10:25:00,170.6,171.08,170.44,170.86,688120.0,170.6,171.08,170.44,170.86,688120.0
2021-12-28 10:30:00,170.87,171.5,170.69,171.47,647360.0,170.87,171.5,170.69,171.47,647360.0
2021-12-28 10:35:00,171.45,171.73,171.13,171.39,522340.0,171.45,171.73,171.13,171.39,522340.0
2021-12-28 10:40:00,171.4,171.55,171.09,171.16,292780.0,171.4,171.55,171.09,171.16,292780.0
2021-12-28 10:45:00,171.13,171.75,171.0,171.72,369220.0,171.13,171.75,171.0,171.72,369220.0
2021-12-28 10:50:00,171.71,172.01,171.52,171.67,559560.0,171.71,172.01,171.52,171.67,559560.0
2021-12-28 10:55:00,171.67,171.84,171.42,171.54,251120.0,171.67,171.84,171.42,171.54,251120.0
2021-12-28 11:00:00,171.52,171.85,171.5,171.58,116880.0,171.52,171.85,171.5,171.58,116880.0
2021-12-28 11:05:00,171.69,171.79,171.43,171.45,231020.0,171.69,171.79,171.43,171.45,231020.0
2021-12-28 11:10:00,171.44,171.73,171.44,171.65,287020.0,171.44,171.73,171.44,171.65,287020.0
2021-12-28 11:15:00,171.65,172.07,171.6,171.83,274020.0,171.65,172.07,171.6,171.83,274020.0
2021-12-28 11:20:00,171.97,172.13,171.75,171.87,369820.0,171.97,172.13,171.75,171.87,369820.0
2021-12-28 11:25:00,171.88,172.18,171.75,172.05,321140.0,171.88,172.18,171.75,172.05,321140.0
2021-12-28 11:30:00,172.06,172.06,171.42,171.42,347400.0,172.06,172.06,171.42,171.42,347400.0
2021-12-28 11:35:00,171.3,171.35,170.77,171.05,576280.0,171.3,171.35,170.77,171.05,576280.0
2021-12-28 11:40:00,171.02,171.19,170.62,170.73,338160.0,171.02,171.19,170.62,170.73,338160.0
2021-12-28 11:45:00,170.77,170.95,170.77,170.95,98040.0,170.77,170.95,170.77,170.95,98040.0
2021-12-28 11:50:00,170.9,171.19,170.87,171.19,108140.0,170.9,171.19,170.87,171.19,108140.0
2021-12-28 11:55:00,171.18,171.45,171.16,171.29,115800.0,171.18,171.45,171.16,171.29,115800.0
2021-12-28 12:00:00,171.4,171.53,171.28,171.5,136080.0,171.4,171.53,171.28,171.5,136080.0
2021-12-28 12:05:00,171.47,171.49,171.16,171.19,210580.0,171.47,171.49,171.16,171.19,210580.0
2021-12-28 12:10:00,171.11,171.3,171.11,171.16,111300.0,171.11,171.3,171.11,171.16,111300.0
2021-12-28 12:15:00,171.16,171.17,170.85,170.97,219260.0,171.16,171.17,170.85,170.97,219260.0
2021-12-28 12:20:00,171.04,171.57,171.04,171.53,461240.0,171.04,171.57,171.04,171.53,461240.0
2021-12-28 12:25:00,171.53,171.6,171.1,171.14,291060.0,171.53,171.6,171.1,171.14,291060.0
2021-12-28 12:30:00,171.16,171.25,170.6,170.6,394400.0,171.16,171.25,170.6,170.6,394400.0
2021-12-28 12:35:00,170.64,170.9,170.64,170.73,287820.0,170.64,170.9,170.64,170.73,287820.0
2021-12-28 12:40:00,170.69,170.75,170.58,170.65,147580.0,170.69,170.75,170.58,170.65,147580.0
2021-12-28 12:45:00,170.64,170.77,170.59,170.65,195360.0,170.64,170.77,170.59,170.65,195360.0
2021-12-28 12:50:00,170.71,171.0,170.7,171.0,111380.0,170.71,171.0,170.7,171.0,111380.0
2021-12-28 12:55:00,170.93,171.06,170.92,170.97,123300.0,170.93,171.06,170.92,170.97,123300.0
2021-12-28 13:00:00,170.8,170.98,170.79,170.79,79760.0,170.8,170.98,170.79,170.79,79760.0
2021-12-28 13:05:00,170.99,170.99,170.65,170.76,56760.0,170.99,170.99,170.65,170.76,56760.0
2021-12-28 13:10:00,170.7,170.73,170.6,170.68,76440.0,170.7,170.73,170.6,170.68,76440.0
2021-12-28 13:15:00,170.75,170.77,170.59,170.59,83680.0,170.75,170.77,170.59,170.59,83680.0
2021-12-28 13:20:00,170.69,170.7,170.44,170.52,120860.0,170.69,170.7,170.44,170.52,120860.0
2021-12-28 13:25:00,170.52,170.89,170.48,170.89,123020.0,170.52,170.89,170.48,170.89,123020.0
2021-12-28 13:30:00,170.9,170.9,170.75,170.77,96680.0,170.9,170.9,170.75,170.77,96680.0
2021-12-28 13:35:00,170.73,170.82,170.68,170.82,66000.0,170.73,170.82,170.68,170.82,66000.0
2021-12-28 13:40:00,170.72,170.9,170.63,170.72,77860.0,170.72,170.9,170.63,170.72,77860.0
2021-12-28 13:45:00,170.64,170.75,170.56,170.75,106440.0,170.64,170.75,170.56,170.75,106440.0
2021-12-28 13:50:00,170.83,170.83,170.59,170.61,49520.0,170.83,170.83,170.59,170.61,49520.0
2021-12-28 13:55:00,170.62,170.78,170.55,170.78,56660.0,170.62,170.78,170.55,170.78,56660.0
2021-12-28 14:00:00,170.69,170.69,170.4,170.41,66540.0,170.69,170.69,170.4,170.41,66540.0
2021-12-28 14:05:00,170.4,170.49,170.2,170.26,160740.0,170.4,170.49,170.2,170.26,160740.0
2021-12-28 14:10:00,170.27,170.37,170.2,170.37,183020.0,170.27,170.37,170.2,170.37,183020.0
2021-12-28 14:15:00,170.4,170.6,170.4,170.41,129940.0,170.4,170.6,170.4,170.41,129940.0
2021-12-28 14:20:00,170.42,170.6,170.33,170.54,124160.0,170.42,170.6,170.33,170.54,124160.0
2021-12-28 14:25:00,170.51,170.73,170.51,170.53,172900.0,170.51,170.73,170.51,170.53,172900.0
2021-12-28 14:30:00,170.5,170.65,170.48,170.64,138460.0,170.5,170.65,170.48,170.64,138460.0
2021-12-28 14:35:00,170.64,170.68,170.54,170.68,50600.0,170.64,170.68,170.54,170.68,50600.0
2021-12-28 14:40:00,170.72,170.72,170.55,170.55,58100.0,170.72,170.72,170.55,170.55,58100.0
2021-12-28 14:45:00,170.53,170.53,170.33,170.4,98840.0,170.53,170.53,170.33,170.4,98840.0
2021-12-28 14:50:00,170.37,170.58,170.28,170.49,171580.0,170.37,170.58,170.28,170.49,171580.0
2021-12-28 14:55:00,170.45,170.55,170.38,170.55,60640.0,170.45,170.55,170.38,170.55,60640.0
2021-12-28 15:00:00,170.55,170.63,170.36,170.45,91440.0,170.55,170.63,170.36,170.45,91440.0
2021-12-28 15:05:00,170.4,170.6,170.31,170.6,124540.0,170.4,170.6,170.31,170.6,124540.0
2021-12-28 15:10:00,170.61,170.73,170.52,170.72,74120.0,170.61,170.73,170.52,170.72,74120.0
2021-12-28 15:15:00,170.75,170.88,170.66,170.77,153960.0,170.75,170.88,170.66,170.77,153960.0
2021-12-28 15:20:00,170.77,170.9,170.68,170.79,83160.0,170.77,170.9,170.68,170.79,83160.0
2021-12-28 15:25:00,170.83,170.9,170.76,170.78,99800.0,170.83,170.9,170.76,170.78,99800.0
2021-12-28 15:30:00,170.74,170.93,170.58,170.66,234400.0,170.74,170.93,170.58,170.66,234400.0
2021-12-28 15:35:00,170.69,170.9,170.68,170.84,70260.0,170.69,170.9,170.68,170.84,70260.0
2021-12-28 15:40:00,170.83,171.03,170.79,170.91,138500.0,170.83,171.03,170.79,170.91,138500.0
2021-12-28 15:45:00,170.91,171.03,170.76,170.86,129320.0,170.91,171.03,170.76,170.86,129320.0
2021-12-28 15:50:00,170.77,170.77,170.51,170.59,314800.0,170.77,170.77,170.51,170.59,314800.0
2021-12-28 15:55:00,170.63,170.72,170.54,170.66,571960.0,170.63,170.72,170.54,170.66,571960.0
2021-12-29 09:30:00,170.84,170.92,170.15,170.56,589720.0,170.84,170.92,170.15,170.56,589720.0
2021-12-29 09:35:00,170.59,170.75,170.29,170.54,268120.0,170.59,170.75,170.29,170.54,268120.0
2021-12-29 09:40:00,170.63,171.21,170.57,170.65,312880.0,170.63,171.21,170.57,170.65,312880.0
2021-12-29 09:45:00,170.66,170.67,170.2,170.62,199260.0,170.66,170.67,170.2,170.62,199260.0
2021-12-29 09:50:00,170.56,170.74,170.4,170.49,133720.0,170.56,170.74,170.4,170.49,133720.0
2021-12-29 09:55:00,170.46,170.46,169.95,170.17,309860.0,170.46,170.46,169.95,170.17,309860.0
2021-12-29 10:00:00,170.25,170.28,169.38,169.53,494760.0,170.25,170.28,169.38,169.53,494760.0
2021-12-29 10:05:00,169.51,169.77,169.4,169.69,339280.0,169.51,169.77,169.4,169.69,339280.0
2021-12-29 10:10:00,169.64,169.71,168.6,168.77,491580.0,169.64,169.71,168.6,168.77,491580.0
2021-12-29 10:15:00,168.81,169.07,168.65,169.0,354340.0,168.81,169.07,168.65,169.0,354340.0
2021-12-29 10:20:00,169.03,169.21,168.95,169.21,314340.0,169.03,169.21,168.95,169.21,314340.0
2021-12-29 10:25:00,169.18,169.36,169.0,169.15,220140.0,169.18,169.36,169.0,169.15,220140.0
2021-12-29 10:30:00,169.15,169.28,168.85,169.28,108260.0,169.15,169.28,168.85,169.28,108260.0
2021-12-29 10:35:00,169.32,169.32,168.95,169.1,156900.0,169.32,169.32,168.95,169.1,156900.0
2021-12-29 10:40:00,169.09,169.5,169.06,169.35,241060.0,169.09,169.5,169.06,169.35,241060.0
2021-12-29 10:45:00,169.27,169.53,169.27,169.4,145720.0,169.27,169.53,169.27,169.4,145720.0
2021-12-29 10:50:00,169.4,169.5,169.18,169.46,134180.0,169.4,169.5,169.18,169.46,134180.0
2021-12-29 10:55:00,169.45,169.45,169.21,169.27,122920.0,169.45,169.45,169.21,169.27,122920.0
2021-12-29 11:00:00,169.3,169.32,169.09,169.23,107320.0,169.3,169.32,169.09,169.23,107320.0
2021-12-29 11:05:00,169.25,169.42,169.22,169.42,159620.0,169.25,169.42,169.22,169.42,159620.0
2021-12-29 11:10:00,169.36,169.47,169.33,169.38,106580.0,169.36,169.47,169.33,169.38,106580.0
2021-12-29 11:15:00,169.41,169.47,169.35,169.44,140680.0,169.41,169.47,169.35,169.44,140680.0
2021-12-29 11:20:00,169.47,169.49,169.21,169.23,83060.0,169.47,169.49,169.21,169.23,83060.0
2021-12-29 11:25:00,169.26,169.33,169.17,169.25,111800.0,169.26,169.33,169.17,169.25,111800.0
2021-12-29 11:30:00,169.21,169.21,169.09,169.21,136500.0,169.21,169.21,169.09,169.21,136500.0
2021-12-29 11:35:00,169.15,169.19,169.05,169.13,84460.0,169.15,169.19,169.05,169.13,84460.0
2021-12-29 11:40:00,169.1,169.19,169.06,169.11,49000.0,169.1,169.19,169.06,169.11,49000.0
2021-12-29 11:45:00,169.09,169.16,169.03,169.16,56600.0,169.09,169.16,169.03,169.16,56600.0
2021-12-29 11:50:00,169.14,169.14,168.96,168.97,87720.0,169.14,169.14,168.96,168.97,87720.0
2021-12-29 11:55:00,168.95,169.08,168.9,168.93,68400.0,168.95,169.08,168.9,168.93,68400.0
2021-12-29 12:00:00,168.97,169.01,168.85,169.01,146740.0,168.97,169.01,168.85,169.01,146740.0
2021-12-29 12:05:00,169.06,169.1,168.88,169.1,149480.0,169.06,169.1,168.88,169.1,149480.0
2021-12-29 12:10:00,169.09,169.25,168.98,169.23,116400.0,169.09,169.25,168.98,169.23,116400.0
2021-12-29 12:15:00,169.17,169.36,169.15,169.22,57580.0,169.17,169.36,169.15,169.22,57580.0
2021-12-29 12:20:00,169.24,169.28,169.05,169.05,44320.0,169.24,169.28,169.05,169.05,44320.0
2021-12-29 12:25:00,169.03,169.05,168.8,168.82,125040.0,169.03,169.05,168.8,168.82,125040.0
2021-12-29 12:30:00,168.82,168.94,168.71,168.85,177400.0,168.82,168.94,168.71,168.85,177400.0
2021-12-29 12:35:00,168.9,169.02,168.88,168.93,76520.0,168.9,169.02,168.88,168.93,76520.0
2021-12-29 12:40:00,168.94,168.97,168.92,168.97,53200.0,168.94,168.97,168.92,168.97,53200.0
2021-12-29 12:45:00,168.97,169.02,168.89,168.89,85400.0,168.97,169.02,168.89,168.89,85400.0
2021-12-29 12:50:00,168.89,168.91,168.84,168.87,80160.0,168.89,168.91,168.84,168.87,80160.0
2021-12-29 12:55:00,168.89,168.89,168.73,168.81,129640.0,168.89,168.89,168.73,168.81,129640.0
2021-12-29 13:00:00,168.79,168.97,168.75,168.93,113100.0,168.79,168.97,168.75,168.93,113100.0
2021-12-29 13:05:00,168.97,168.97,168.9,168.92,65800.0,168.97,168.97,168.9,168.92,65800.0
2021-12-29 13:10:00,168.9,169.05,168.84,169.03,92260.0,168.9,169.05,168.84,169.03,92260.0
2021-12-29 13:15:00,169.03,169.12,168.96,169.03,115640.0,169.03,169.12,168.96,169.03,115640.0
2021-12-29 13:20:00,168.99,168.99,168.87,168.96,36880.0,168.99,168.99,168.87,168.96,36880.0
2021-12-29 13:25:00,168.96,168.97,168.79,168.81,51900.0,168.96,168.97,168.79,168.81,51900.0
2021-12-29 13:30:00,168.81,169.02,168.81,168.89,56780.0,168.81,169.02,168.81,168.89,56780.0
2021-12-29 13:35:00,168.89,168.92,168.81,168.85,116800.0,168.89,168.92,168.81,168.85,116800.0
2021-12-29 13:40:00,168.86,168.94,168.86,168.92,53760.0,168.86,168.94,168.86,168.92,53760.0
2021-12-29 13:45:00,168.89,168.98,168.89,168.98,32380.0,168.89,168.98,168.89,168.98,32380.0
2021-12-29 13:50:00,168.92,169.04,168.9,169.03,49020.0,168.92,169.04,168.9,169.03,49020.0
2021-12-29 13:55:00,169.06,169.2,169.06,169.11,139780.0,169.06,169.2,169.06,169.11,139780.0
2021-12-29 14:00:00,169.09,169.15,169.09,169.12,66600.0,169.09,169.15,169.09,169.12,66600.0
2021-12-29 14:05:00,169.15,169.15,169.04,169.05,17260.0,169.15,169.15,169.04,169.05,17260.0
2021-12-29 14:10:00,169.04,169.33,169.04,169.33,111940.0,169.04,169.33,169.04,169.33,111940.0
2021-12-29 14:15:00,169.29,169.47,169.28,169.42,93480.0,169.29,169.47,169.28,169.42,93480.0
2021-12-29 14:20:00,169.37,169.4,169.29,169.35,35740.0,169.37,169.4,169.29,169.35,35740.0
2021-12-29 14:25:00,169.32,169.4,169.32,169.33,47860.0,169.32,169.4,169.32,169.33,47860.0
2021-12-29 14:30:00,169.36,169.43,169.36,169.43,68220.0,169.36,169.43,169.36,169.43,68220.0
2021-12-29 14:35:00,169.44,169.44,169.29,169.29,50180.0,169.44,169.44,169.29,169.29,50180.0
2021-12-29 14:40:00,169.3,169.3,169.2,169.24,61920.0,169.3,169.3,169.2,169.24,61920.0
2021-12-29 14:45:00,169.3,169.36,169.27,169.27,55660.0,169.3,169.36,169.27,169.27,55660.0
2021-12-29 14:50:00,169.33,169.45,169.33,169.4,70580.0,169.33,169.45,169.33,169.4,70580.0
2021-12-29 14:55:00,169.4,169.43,169.37,169.4,46980.0,169.4,169.43,169.37,169.4,46980.0
2021-12-29 15:00:00,169.43,169.48,169.23,169.23,86740.0,169.43,169.48,169.23,169.23,86740.0
2021-12-29 15:05:00,169.23,169.45,169.23,169.45,94180.0,169.23,169.45,169.23,169.45,94180.0
2021-12-29 15:10:00,169.42,169.42,169.22,169.28,86600.0,169.42,169.42,169.22,169.28,86600.0
2021-12-29 15:15:00,169.25,169.35,169.25,169.35,47820.0,169.25,169.35,169.25,169.35,47820.0
2021-12-29 15:20:00,169.3,169.33,169.19,169.19,116300.0,169.3,169.33,169.19,169.19,116300.0
2021-12-29 15:25:00,169.18,169.3,169.18,169.24,49940.0,169.18,169.3,169.18,169.24,49940.0
2021-12-29 15:30:00,169.24,169.35,169.2,169.34,72480.0,169.24,169.35,169.2,169.34,72480.0
2021-12-29 15:35:00,169.36,169.4,169.21,169.3,85320.0,169.36,169.4,169.21,169.3,85320.0
2021-12-29 15:40:00,169.3,169.45,169.3,169.4,136200.0,169.3,169.45,169.3,169.4,136200.0
2021-12-29 15:45:00,169.39,169.45,169.35,169.36,176660.0,169.39,169.45,169.35,169.36,176660.0
2021-12-29 15:50:00,169.43,169.5,169.27,169.31,388460.0,169.43,169.5,169.27,169.31,388460.0
2021-12-29 15:55:00,169.29,169.4,169.15,169.15,383680.0,169.29,169.4,169.15,169.15,383680.0
2021-12-30 09:30:00,169.65,169.8,169.51,169.65,571140.0,169.65,169.8,169.51,169.65,571140.0
2021-12-30 09:35:00,169.68,169.75,169.32,169.41,253780.0,169.68,169.75,169.32,169.41,253780.0
2021-12-30 09:40:00,169.37,169.38,168.52,168.91,296620.0,169.37,169.38,168.52,168.91,296620.0
2021-12-30 09:45:00,168.83,169.23,168.76,168.89,173120.0,168.83,169.23,168.76,168.89,173120.0
2021-12-30 09:50:00,168.9,169.19,168.9,169.11,60500.0,168.9,169.19,168.9,169.11,60500.0
2021-12-30 09:55:00,169.05,169.25,169.05,169.21,92840.0,169.05,169.25,169.05,169.21,92840.0
2021-12-30 10:00:00,169.25,169.73,169.25,169.73,220360.0,169.25,169.73,169.25,169.73,220360.0
2021-12-30 10:05:00,169.75,170.33,169.72,170.28,565360.0,169.75,170.33,169.72,170.28,565360.0
2021-12-30 10:10:00,170.31,170.85,170.28,170.74,465100.0,170.31,170.85,170.28,170.74,465100.0
2021-12-30 10:15:00,170.82,170.84,170.46,170.68,428100.0,170.82,170.84,170.46,170.68,428100.0
2021-12-30 10:20:00,170.71,170.89,170.48,170.48,193280.0,170.71,170.89,170.48,170.48,193280.0
2021-12-30 10:25:00,170.53,170.71,170.47,170.5,148640.0,170.53,170.71,170.47,170.5,148640.0
2021-12-30 10:30:00,170.55,170.6,170.2,170.38,274440.0,170.55,170.6,170.2,170.38,274440.0
2021-12-30 10:35:00,170.41,170.55,170.37,170.37,121300.0,170.41,170.55,170.37,170.37,121300.0
2021-12-30 10:40:00,170.45,170.59,170.38,170.43,209660.0,170.45,170.59,170.38,170.43,209660.0
2021-12-30 10:45:00,170.52,170.6,170.38,170.41,110940.0,170.52,170.6,170.38,170.41,110940.0
2021-12-30 10:50:00,170.38,170.55,170.12,170.49,220700.0,170.38,170.55,170.12,170.49,220700.0
2021-12-30 10:55:00,170.5,170.53,170.09,170.14,238880.0,170.5,170.53,170.09,170.14,238880.0
2021-12-30 11:00:00,170.16,170.2,170.02,170.18,171440.0,170.16,170.2,170.02,170.18,171440.0
2021-12-30 11:05:00,170.18,170.42,170.15,170.15,169080.0,170.18,170.42,170.15,170.15,169080.0
2021-12-30 11:10:00,170.14,170.28,170.05,170.23,147180.0,170.14,170.28,170.05,170.23,147180.0
2021-12-30 11:15:00,170.22,170.24,170.07,170.07,87260.0,170.22,170.24,170.07,170.07,87260.0
2021-12-30 11:20:00,170.05,170.16,169.98,170.04,136360.0,170.05,170.16,169.98,170.04,136360.0
2021-12-30 11:25:00,170.08,170.34,170.05,170.3,106740.0,170.08,170.34,170.05,170.3,106740.0
2021-12-30 11:30:00,170.24,170.26,170.05,170.05,76380.0,170.24,170.26,170.05,170.05,76380.0
2021-12-30 11:35:00,170.13,170.13,170.0,170.02,54000.0,170.13,170.13,170.0,170.02,54000.0
2021-12-30 11:40:00,170.05,170.13,169.8,169.97,126700.0,170.05,170.13,169.8,169.97,126700.0
2021-12-30 11:45:00,170.0,170.06,169.93,170.06,146600.0,170.0,170.06,169.93,170.06,146600.0
2021-12-30 11:50:00,170.08,170.1,169.95,170.02,93460.0,170.08,170.1,169.95,170.02,93460.0
2021-12-30 11:55:00,169.99,170.14,169.95,170.14,52500.0,169.99,170.14,169.95,170.14,52500.0
2021-12-30 12:00:00,170.16,170.34,170.16,170.31,191820.0,170.16,170.34,170.16,170.31,191820.0
2021-12-30 12:05:00,170.29,170.29,170.08,170.08,66920.0,170.29,170.29,170.08,170.08,66920.0
2021-12-30 12:10:00,170.06,170.11,169.94,170.0,103500.0,170.06,170.11,169.94,170.0,103500.0
2021-12-30 12:15:00,170.05,170.09,169.94,169.94,37120.0,170.05,170.09,169.94,169.94,37120.0
2021-12-30 12:20:00,169.94,169.98,169.8,169.88,169400.0,169.94,169.98,169.8,169.88,169400.0
2021-12-30 12:25:00,169.84,169.95,169.82,169.95,117060.0,169.84,169.95,169.82,169.95,117060.0
2021-12-30 12:30:00,169.96,169.96,169.65,169.7,112440.0,169.96,169.96,169.65,169.7,112440.0
2021-12-30 12:35:00,169.73,169.86,169.73,169.81,66420.0,169.73,169.86,169.73,169.81,66420.0
2021-12-30 12:40:00,169.81,169.97,169.78,169.96,63280.0,169.81,169.97,169.78,169.96,63280.0
2021-12-30 12:45:00,169.93,169.93,169.79,169.82,94000.0,169.93,169.93,169.79,169.82,94000.0
2021-12-30 12:50:00,169.85,169.93,169.79,169.85,154700.0,169.85,169.93,169.79,169.85,154700.0
2021-12-30 12:55:00,169.83,169.95,169.8,169.9,72720.0,169.83,169.95,169.8,169.9,72720.0
2021-12-30 13:00:00,169.89,169.91,169.8,169.81,110840.0,169.89,169.91,169.8,169.81,110840.0
2021-12-30 13:05:00,169.82,169.9,169.82,169.9,76000.0,169.82,169.9,169.82,169.9,76000.0
2021-12-30 13:10:00,169.84,169.87,169.83,169.87,43420.0,169.84,169.87,169.83,169.87,43420.0
2021-12-30 13:15:00,169.89,170.28,169.85,170.24,276640.0,169.89,170.28,169.85,170.24,276640.0
2021-12-30 13:20:00,170.22,170.34,170.22,170.25,302160.0,170.22,170.34,170.22,170.25,302160.0
2021-12-30 13:25:00,170.3,170.31,170.21,170.26,132000.0,170.3,170.31,170.21,170.26,132000.0
2021-12-30 13:30:00,170.28,170.49,170.28,170.33,209340.0,170.28,170.49,170.28,170.33,209340.0
2021-12-30 13:35:00,170.3,170.3,170.17,170.23,106940.0,170.3,170.3,170.17,170.23,106940.0
2021-12-30 13:40:00,170.22,170.31,170.2,170.28,85000.0,170.22,170.31,170.2,170.28,85000.0
2021-12-30 13:45:00,170.28,170.35,170.15,170.15,124280.0,170.28,170.35,170.15,170.15,124280.0
2021-12-30 13:50:00,170.17,170.17,170.08,170.12,128940.0,170.17,170.17,170.08,170.12,128940.0
2021-12-30 13:55:00,170.15,170.18,170.05,170.1,76020.0,170.15,170.18,170.05,170.1,76020.0
2021-12-30 14:00:00,170.08,170.08,169.75,169.9,155180.0,170.08,170.08,169.75,169.9,155180.0
2021-12-30 14:05:00,169.88,169.88,169.59,169.73,207120.0,169.88,169.88,169.59,169.73,207120.0
2021-12-30 14:10:00,169.77,169.84,169.71,169.82,70620.0,169.77,169.84,169.71,169.82,70620.0
2021-12-30 14:15:00,169.84,169.87,169.74,169.76,86360.0,169.84,169.87,169.74,169.76,86360.0
2021-12-30 14:20:00,169.72,169.76,169.68,169.75,94000.0,169.72,169.76,169.68,169.75,94000.0
2021-12-30 14:25:00,169.78,169.89,169.68,169.89,87660.0,169.78,169.89,169.68,169.89,87660.0
2021-12-30 14:30:00,169.87,169.9,169.86,169.86,37300.0,169.87,169.9,169.86,169.86,37300.0
2021-12-30 14:35:00,169.85,169.93,169.85,169.92,48440.0,169.85,169.93,169.85,169.92,48440.0
2021-12-30 14:40:00,169.92,169.98,169.89,169.94,110260.0,169.92,169.98,169.89,169.94,110260.0
2021-12-30 14:45:00,169.91,169.91,169.75,169.82,87340.0,169.91,169.91,169.75,169.82,87340.0
2021-12-30 14:50:00,169.8,169.89,169.63,169.75,174240.0,169.8,169.89,169.63,169.75,174240.0
2021-12-30 14:55:00,169.7,169.81,169.7,169.78,26500.0,169.7,169.81,169.7,169.78,26500.0
2021-12-30 15:00:00,169.75,169.75,169.67,169.73,68420.0,169.75,169.75,169.67,169.73,68420.0
2021-12-30 15:05:00,169.73,169.77,169.56,169.59,79440.0,169.73,169.77,169.56,169.59,79440.0
2021-12-30 15:10:00,169.58,169.58,169.37,169.45,149560.0,169.58,169.58,169.37,169.45,149560.0
2021-12-30 15:15:00,169.47,169.61,169.45,169.58,57100.0,169.47,169.61,169.45,169.58,57100.0
2021-12-30 15:20:00,169.59,169.66,169.53,169.61,106700.0,169.59,169.66,169.53,169.61,106700.0
2021-12-30 15:25:00,169.58,169.63,169.46,169.51,82360.0,169.58,169.63,169.46,169.51,82360.0
2021-12-30 15:30:00,169.58,169.59,169.43,169.43,140980.0,169.58,169.59,169.43,169.43,140980.0
2021-12-30 15:35:00,169.44,169.5,169.23,169.27,157380.0,169.44,169.5,169.23,169.27,157380.0
2021-12-30 15:40:00,169.3,169.3,168.9,168.91,363560.0,169.3,169.3,168.9,168.91,363560.0
2021-12-30 15:45:00,168.89,169.02,168.81,169.0,339120.0,168.89,169.02,168.81,169.0,339120.0
2021-12-30 15:50:00,168.94,168.94,168.56,168.68,491580.0,168.94,168.94,168.56,168.68,491580.0
2021-12-30 15:55:00,168.76,168.77,168.55,168.65,727580.0,168.76,168.77,168.55,168.65,727580.0
2021-12-31 09:30:00,168.96,169.3,168.4,169.25,660120.0,168.96,169.3,168.4,169.25,660120.0
2021-12-31 09:35:00,169.26,169.35,168.94,169.19,260780.0,169.26,169.35,168.94,169.19,260780.0
2021-12-31 09:40:00,169.2,169.2,168.79,168.85,242840.0,169.2,169.2,168.79,168.85,242840.0
2021-12-31 09:45:00,168.92,168.99,168.35,168.55,328460.0,168.92,168.99,168.35,168.55,328460.0
2021-12-31 09:50:00,168.54,168.75,168.4,168.72,208140.0,168.54,168.75,168.4,168.72,208140.0
2021-12-31 09:55:00,168.79,168.84,168.35,168.35,214380.0,168.79,168.84,168.35,168.35,214380.0
2021-12-31 10:00:00,168.34,168.37,167.71,167.73,357060.0,168.34,168.37,167.71,167.73,357060.0
2021-12-31 10:05:00,167.72,168.13,167.67,167.9,249880.0,167.72,168.13,167.67,167.9,249880.0
2021-12-31 10:10:00,167.99,167.99,167.82,167.85,88240.0,167.99,167.99,167.82,167.85,88240.0
2021-12-31 10:15:00,167.86,168.26,167.83,168.21,206400.0,167.86,168.26,167.83,168.21,206400.0
2021-12-31 10:20:00,168.16,168.2,168.02,168.06,95140.0,168.16,168.2,168.02,168.06,95140.0
2021-12-31 10:25:00,167.99,168.18,167.93,168.16,144000.0,167.99,168.18,167.93,168.16,144000.0
2021-12-31 10:30:00,168.06,168.29,168.05,168.05,122040.0,168.06,168.29,168.05,168.05,122040.0
2021-12-31 10:35:00,168.05,168.2,167.88,167.92,174540.0,168.05,168.2,167.88,167.92,174540.0
2021-12-31 10:40:00,167.95,168.04,167.85,167.99,87300.0,167.95,168.04,167.85,167.99,87300.0
2021-12-31 10:45:00,168.01,168.05,167.85,167.94,224460.0,168.01,168.05,167.85,167.94,224460.0
2021-12-31 10:50:00,167.86,167.9,167.65,167.79,197720.0,167.86,167.9,167.65,167.79,197720.0
2021-12-31 10:55:00,167.84,167.93,167.74,167.83,155360.0,167.84,167.93,167.74,167.83,155360.0
2021-12-31 11:00:00,167.81,167.81,167.59,167.64,158200.0,167.81,167.81,167.59,167.64,158200.0
2021-12-31 11:05:00,167.62,167.67,167.51,167.6,162240.0,167.62,167.67,167.51,167.6,162240.0
2021-12-31 11:10:00,167.55,167.85,167.53,167.83,292940.0,167.55,167.85,167.53,167.83,292940.0
2021-12-31 11:15:00,167.83,167.98,167.78,167.95,124120.0,167.83,167.98,167.78,167.95,124120.0
2021-12-31 11:20:00,167.95,168.15,167.95,168.08,163460.0,167.95,168.15,167.95,168.08,163460.0
2021-12-31 11:25:00,168.09,168.23,168.06,168.19,125020.0,168.09,168.23,168.06,168.19,125020.0
2021-12-31 11:30:00,168.17,168.23,167.95,167.98,153860.0,168.17,168.23,167.95,167.98,153860.0
2021-12-31 11:35:00,168.0,168.0,167.88,167.95,163620.0,168.0,168.0,167.88,167.95,163620.0
2021-12-31 11:40:00,167.93,167.97,167.9,167.96,51680.0,167.93,167.97,167.9,167.96,51680.0
2021-12-31 11:45:00,168.01,168.08,167.94,167.95,93960.0,168.01,168.08,167.94,167.95,93960.0
2021-12-31 11:50:00,167.96,167.99,167.85,167.93,133940.0,167.96,167.99,167.85,167.93,133940.0
2021-12-31 11:55:00,167.92,168.0,167.86,167.94,77740.0,167.92,168.0,167.86,167.94,77740.0
2021-12-31 12:00:00,167.91,167.91,167.75,167.83,79240.0,167.91,167.91,167.75,167.83,79240.0
2021-12-31 12:05:00,167.83,167.85,167.7,167.7,133760.0,167.83,167.85,167.7,167.7,133760.0
2021-12-31 12:10:00,167.76,167.78,167.58,167.68,197480.0,167.76,167.78,167.58,167.68,197480.0
2021-12-31 12:15:00,167.64,167.68,167.55,167.58,157660.0,167.64,167.68,167.55,167.58,157660.0
2021-12-31 12:20:00,167.6,167.67,167.57,167.67,120000.0,167.6,167.67,167.57,167.67,120000.0
2021-12-31 12:25:00,167.66,167.72,167.64,167.64,105940.0,167.66,167.72,167.64,167.64,105940.0
2021-12-31 12:30:00,167.61,167.67,167.53,167.56,119940.0,167.61,167.67,167.53,167.56,119940.0
2021-12-31 12:35:00,167.6,167.8,167.6,167.8,89840.0,167.6,167.8,167.6,167.8,89840.0
2021-12-31 12:40:00,167.78,167.81,167.61,167.64,109320.0,167.78,167.81,167.61,167.64,109320.0
2021-12-31 12:45:00,167.65,167.65,167.51,167.6,95580.0,167.65,167.65,167.51,167.6,95580.0
2021-12-31 12:50:00,167.59,167.65,167.58,167.61,86980.0,167.59,167.65,167.58,167.61,86980.0
2021-12-31 12:55:00,167.62,167.76,167.62,167.75,257360.0,167.62,167.76,167.62,167.75,257360.0
2021-12-31 13:00:00,167.8,167.9,167.75,167.87,205260.0,167.8,167.9,167.75,167.87,205260.0
2021-12-31 13:05:00,167.87,167.9,167.77,167.81,74380.0,167.87,167.9,167.77,167.81,74380.0
2021-12-31 13:10:00,167.82,167.9,167.82,167.9,89840.0,167.82,167.9,167.82,167.9,89840.0
2021-12-31 13:15:00,167.83,167.97,167.83,167.9,85980.0,167.83,167.97,167.83,167.9,85980.0
2021-12-31 13:20:00,167.8,167.88,167.68,167.68,87680.0,167.8,167.88,167.68,167.68,87680.0
2021-12-31 13:25:00,167.67,167.79,167.65,167.71,76620.0,167.67,167.79,167.65,167.71,76620.0
2021-12-31 13:30:00,167.66,167.67,167.53,167.65,139760.0,167.66,167.67,167.53,167.65,139760.0
2021-12-31 13:35:00,167.64,167.64,167.52,167.55,92720.0,167.64,167.64,167.52,167.55,92720.0
2021-12-31 13:40:00,167.54,167.54,167.35,167.39,290040.0,167.54,167.54,167.35,167.39,290040.0
2021-12-31 13:45:00,167.41,167.53,167.39,167.51,177880.0,167.41,167.53,167.39,167.51,177880.0
2021-12-31 13:50:00,167.5,167.5,167.39,167.45,131220.0,167.5,167.5,167.39,167.45,131220.0
2021-12-31 13:55:00,167.45,167.49,167.4,167.4,139980.0,167.45,167.49,167.4,167.4,139980.0
2021-12-31 14:00:00,167.41,167.43,167.35,167.4,195200.0,167.41,167.43,167.35,167.4,195200.0
2021-12-31 14:05:00,167.4,167.53,167.39,167.43,127200.0,167.4,167.53,167.39,167.43,127200.0
2021-12-31 14:10:00,167.4,167.44,167.26,167.34,127440.0,167.4,167.44,167.26,167.34,127440.0
2021-12-31 14:15:00,167.32,167.36,167.28,167.31,114260.0,167.32,167.36,167.28,167.31,114260.0
2021-12-31 14:20:00,167.31,167.42,167.29,167.32,65980.0,167.31,167.42,167.29,167.32,65980.0
2021-12-31 14:25:00,167.31,167.47,167.31,167.42,55780.0,167.31,167.47,167.31,167.42,55780.0
2021-12-31 14:30:00,167.44,167.54,167.44,167.47,179900.0,167.44,167.54,167.44,167.47,179900.0
2021-12-31 14:35:00,167.47,167.47,167.33,167.38,114080.0,167.47,167.47,167.33,167.38,114080.0
2021-12-31 14:40:00,167.43,167.45,167.4,167.43,83240.0,167.43,167.45,167.4,167.43,83240.0
2021-12-31 14:45:00,167.43,167.44,167.3,167.34,108200.0,167.43,167.44,167.3,167.34,108200.0
2021-12-31 14:50:00,167.4,167.45,167.3,167.32,69800.0,167.4,167.45,167.3,167.32,69800.0
2021-12-31 14:55:00,167.36,167.36,167.12,167.18,250600.0,167.36,167.36,167.12,167.18,250600.0
2021-12-31 15:00:00,167.16,167.33,167.16,167.24,213920.0,167.16,167.33,167.16,167.24,213920.0
2021-12-31 15:05:00,167.21,167.26,167.14,167.25,169840.0,167.21,167.26,167.14,167.25,169840.0
2021-12-31 15:10:00,167.17,167.24,167.15,167.16,122100.0,167.17,167.24,167.15,167.16,122100.0
2021-12-31 15:15:00,167.15,167.16,167.03,167.12,209740.0,167.15,167.16,167.03,167.12,209740.0
2021-12-31 15:20:00,167.11,167.12,167.0,167.12,173760.0,167.11,167.12,167.0,167.12,173760.0
2021-12-31 15:25:00,167.08,167.13,167.05,167.13,222080.0,167.08,167.13,167.05,167.13,222080.0
2021-12-31 15:30:00,167.13,167.18,166.9,167.05,394020.0,167.13,167.18,166.9,167.05,394020.0
2021-12-31 15:35:00,167.07,167.1,167.0,167.09,280440.0,167.07,167.1,167.0,167.09,280440.0
2021-12-31 15:40:00,167.12,167.25,167.09,167.25,352660.0,167.12,167.25,167.09,167.25,352660.0
2021-12-31 15:45:00,167.22,167.3,167.15,167.26,429640.0,167.22,167.3,167.15,167.26,429640.0
2021-12-31 15:50:00,167.25,167.25,166.56,166.6,807720.0,167.25,167.25,166.56,166.6,807720.0
2021-12-31 15:55:00,166.59,166.93,166.59,166.74,1903200.0,166.59,166.93,166.59,166.74,1903200.0
2022-01-03 09:30:00,167.62,168.08,167.0,167.05,1753480.0,167.62,168.08,167.0,167.05,1753480.0
2022-01-03 09:35:00,167.05,167.45,166.73,167.33,565780.0,167.05,167.45,166.73,167.33,565780.0
2022-01-03 09:40:00,167.42,167.98,167.33,167.64,702440.0,167.42,167.98,167.33,167.64,702440.0
2022-01-03 09:45:00,167.65,167.7,167.25,167.41,405820.0,167.65,167.7,167.25,167.41,405820.0
2022-01-03 09:50:00,167.48,167.48,166.45,166.49,453360.0,167.48,167.48,166.45,166.49,453360.0
2022-01-03 09:55:00,166.46,166.95,166.16,166.83,541700.0,166.46,166.95,166.16,166.83,541700.0
2022-01-03 10:00:00,166.81,167.46,166.7,167.32,292380.0,166.81,167.46,166.7,167.32,292380.0
2022-01-03 10:05:00,167.29,167.33,167.07,167.18,241140.0,167.29,167.33,167.07,167.18,241140.0
2022-01-03 10:10:00,167.25,167.7,167.11,167.7,242260.0,167.25,167.7,167.11,167.7,242260.0
2022-01-03 10:15:00,167.71,167.9,167.56,167.8,188560.0,167.71,167.9,167.56,167.8,188560.0
2022-01-03 10:20:00,167.77,168.15,167.52,168.11,261840.0,167.77,168.15,167.52,168.11,261840.0
2022-01-03 10:25:00,168.14,169.04,168.12,168.76,984400.0,168.14,169.04,168.12,168.76,984400.0
2022-01-03 10:30:00,168.79,169.25,168.62,169.16,669640.0,168.79,169.25,168.62,169.16,669640.0
2022-01-03 10:35:00,169.2,169.85,169.2,169.55,758500.0,169.2,169.85,169.2,169.55,758500.0
2022-01-03 10:40:00,169.63,169.9,169.35,169.53,496220.0,169.63,169.9,169.35,169.53,496220.0
2022-01-03 10:45:00,169.57,170.19,169.43,169.77,767740.0,169.57,170.19,169.43,169.77,767740.0
2022-01-03 10:50:00,169.81,169.9,169.57,169.89,491440.0,169.81,169.9,169.57,169.89,491440.0
2022-01-03 10:55:00,169.88,170.1,169.55,170.07,459220.0,169.88,170.1,169.55,170.07,459220.0
2022-01-03 11:00:00,170.11,170.26,169.9,170.03,551060.0,170.11,170.26,169.9,170.03,551060.0
2022-01-03 11:05:00,170.04,170.63,169.98,170.63,634240.0,170.04,170.63,169.98,170.63,634240.0
2022-01-03 11:10:00,170.64,170.7,169.98,170.22,889940.0,170.64,170.7,169.98,170.22,889940.0
2022-01-03 11:15:00,170.17,170.26,169.86,169.97,214560.0,170.17,170.26,169.86,169.97,214560.0
2022-01-03 11:20:00,169.96,170.3,169.87,170.29,235400.0,169.96,170.3,169.87,170.29,235400.0
2022-01-03 11:25:00,170.25,170.37,170.12,170.31,365720.0,170.25,170.37,170.12,170.31,365720.0
2022-01-03 11:30:00,170.27,170.27,170.06,170.21,134820.0,170.27,170.27,170.06,170.21,134820.0
2022-01-03 11:35:00,170.19,170.28,169.92,170.09,289480.0,170.19,170.28,169.92,170.09,289480.0
2022-01-03 11:40:00,170.09,170.46,170.09,170.37,502980.0,170.09,170.46,170.09,170.37,502980.0
2022-01-03 11:45:00,170.4,170.53,170.37,170.38,303940.0,170.4,170.53,170.37,170.38,303940.0
2022-01-03 11:50:00,170.38,170.39,170.25,170.26,228240.0,170.38,170.39,170.25,170.26,228240.0
2022-01-03 11:55:00,170.31,170.34,170.11,170.23,355780.0,170.31,170.34,170.11,170.23,355780.0
2022-01-03 12:00:00,170.11,170.11,169.73,169.73,147040.0,170.11,170.11,169.73,169.73,147040.0
2022-01-03 12:05:00,169.77,169.92,169.57,169.91,289580.0,169.77,169.92,169.57,169.91,289580.0
2022-01-03 12:10:00,169.84,170.01,169.71,170.01,147560.0,169.84,170.01,169.71,170.01,147560.0
2022-01-03 12:15:00,170.03,170.07,169.94,170.0,120020.0,170.03,170.07,169.94,170.0,120020.0
2022-01-03 12:20:00,170.01,170.12,169.99,170.12,128480.0,170.01,170.12,169.99,170.12,128480.0
2022-01-03 12:25:00,170.11,170.18,169.95,170.07,154740.0,170.11,170.18,169.95,170.07,154740.0
2022-01-03 12:30:00,170.06,170.21,169.97,170.2,176440.0,170.06,170.21,169.97,170.2,176440.0
2022-01-03 12:35:00,170.2,170.26,170.06,170.14,148300.0,170.2,170.26,170.06,170.14,148300.0
2022-01-03 12:40:00,170.12,170.25,170.05,170.25,91980.0,170.12,170.25,170.05,170.25,91980.0
2022-01-03 12:45:00,170.25,170.43,170.25,170.33,98640.0,170.25,170.43,170.25,170.33,98640.0
2022-01-03 12:50:00,170.35,170.37,170.24,170.26,135880.0,170.35,170.37,170.24,170.26,135880.0
2022-01-03 12:55:00,170.3,170.33,170.18,170.2,46460.0,170.3,170.33,170.18,170.2,46460.0
2022-01-03 13:00:00,170.19,170.19,169.92,170.02,164140.0,170.19,170.19,169.92,170.02,164140.0
2022-01-03 13:05:00,170.03,170.03,169.79,169.79,165840.0,170.03,170.03,169.79,169.79,165840.0
2022-01-03 13:10:00,169.76,169.97,169.68,169.88,89500.0,169.76,169.97,169.68,169.88,89500.0
2022-01-03 13:15:00,169.9,169.95,169.73,169.84,150340.0,169.9,169.95,169.73,169.84,150340.0
2022-01-03 13:20:00,169.77,169.98,169.77,169.91,155480.0,169.77,169.98,169.77,169.91,155480.0
2022-01-03 13:25:00,169.92,170.0,169.81,169.93,68920.0,169.92,170.0,169.81,169.93,68920.0
2022-01-03 13:30:00,169.95,170.0,169.85,169.87,157840.0,169.95,170.0,169.85,169.87,157840.0
2022-01-03 13:35:00,169.92,170.04,169.91,170.02,46140.0,169.92,170.04,169.91,170.02,46140.0
2022-01-03 13:40:00,169.98,170.35,169.98,170.33,209780.0,169.98,170.35,169.98,170.33,209780.0
2022-01-03 13:45:00,170.34,170.4,170.26,170.4,187700.0,170.34,170.4,170.26,170.4,187700.0
2022-01-03 13:50:00,170.43,170.48,170.39,170.4,222640.0,170.43,170.48,170.39,170.4,222640.0
2022-01-03 13:55:00,170.44,170.5,170.34,170.39,164540.0,170.44,170.5,170.34,170.39,164540.0
2022-01-03 14:00:00,170.4,170.48,170.27,170.27,119840.0,170.4,170.48,170.27,170.27,119840.0
2022-01-03 14:05:00,170.3,170.44,170.21,170.38,116360.0,170.3,170.44,170.21,170.38,116360.0
2022-01-03 14:10:00,170.37,170.42,170.35,170.42,61140.0,170.37,170.42,170.35,170.42,61140.0
2022-01-03 14:15:00,170.43,170.56,170.4,170.42,161400.0,170.43,170.56,170.4,170.42,161400.0
2022-01-03 14:20:00,170.42,170.44,170.37,170.4,87180.0,170.42,170.44,170.37,170.4,87180.0
2022-01-03 14:25:00,170.4,170.44,170.31,170.44,134140.0,170.4,170.44,170.31,170.44,134140.0
2022-01-03 14:30:00,170.43,170.48,170.37,170.37,155920.0,170.43,170.48,170.37,170.37,155920.0
2022-01-03 14:35:00,170.41,170.42,170.25,170.37,202460.0,170.41,170.42,170.25,170.37,202460.0
2022-01-03 14:40:00,170.41,170.56,170.39,170.54,97100.0,170.41,170.56,170.39,170.54,97100.0
2022-01-03 14:45:00,170.57,170.57,170.42,170.5,189700.0,170.57,170.57,170.42,170.5,189700.0
2022-01-03 14:50:00,170.52,170.55,170.4,170.47,112180.0,170.52,170.55,170.4,170.47,112180.0
2022-01-03 14:55:00,170.47,170.53,170.34,170.34,106640.0,170.47,170.53,170.34,170.34,106640.0
2022-01-03 15:00:00,170.35,170.39,170.22,170.34,126740.0,170.35,170.39,170.22,170.34,126740.0
2022-01-03 15:05:00,170.38,170.38,170.1,170.28,119600.0,170.38,170.38,170.1,170.28,119600.0
2022-01-03 15:10:00,170.25,170.43,170.24,170.42,121540.0,170.25,170.43,170.24,170.42,121540.0
2022-01-03 15:15:00,170.37,170.37,170.08,170.14,89100.0,170.37,170.37,170.08,170.14,89100.0
2022-01-03 15:20:00,170.17,170.21,169.83,169.95,210540.0,170.17,170.21,169.83,169.95,210540.0
2022-01-03 15:25:00,169.94,170.14,169.92,170.14,113200.0,169.94,170.14,169.92,170.14,113200.0
2022-01-03 15:30:00,170.09,170.32,170.08,170.29,68900.0,170.09,170.32,170.08,170.29,68900.0
2022-01-03 15:35:00,170.32,170.4,170.27,170.33,138260.0,170.32,170.4,170.27,170.33,138260.0
2022-01-03 15:40:00,170.33,170.35,169.96,170.04,190420.0,170.33,170.35,169.96,170.04,190420.0
2022-01-03 15:45:00,170.05,170.31,169.98,170.29,142700.0,170.05,170.31,169.98,170.29,142700.0
2022-01-03 15:50:00,170.27,170.31,169.97,170.25,403480.0,170.27,170.31,169.97,170.25,403480.0
2022-01-03 15:55:00,170.24,170.43,170.23,170.38,811000.0,170.24,170.43,170.23,170.38,811000.0
2022-01-04 09:30:00,170.44,171.4,170.4,170.88,1622020.0,170.44,171.4,170.4,170.88,1622020.0
2022-01-04 09:35:00,170.83,171.4,170.66,170.7,992700.0,170.83,171.4,170.66,170.7,992700.0
2022-01-04 09:40:00,170.65,170.99,170.09,170.5,710360.0,170.65,170.99,170.09,170.5,710360.0
2022-01-04 09:45:00,170.44,170.51,169.52,170.37,736280.0,170.44,170.51,169.52,170.37,736280.0
2022-01-04 09:50:00,170.14,170.23,169.68,170.03,337340.0,170.14,170.23,169.68,170.03,337340.0
2022-01-04 09:55:00,170.08,170.34,169.76,170.11,343660.0,170.08,170.34,169.76,170.11,343660.0
2022-01-04 10:00:00,170.14,170.14,169.18,169.41,508980.0,170.14,170.14,169.18,169.41,508980.0
2022-01-04 10:05:00,169.43,169.49,169.12,169.25,273340.0,169.43,169.49,169.12,169.25,273340.0
2022-01-04 10:10:00,169.28,169.41,168.88,168.89,665000.0,169.28,169.41,168.88,168.89,665000.0
2022-01-04 10:15:00,168.92,169.17,168.38,168.58,620320.0,168.92,169.17,168.38,168.58,620320.0
2022-01-04 10:20:00,168.72,168.9,168.54,168.78,264100.0,168.72,168.9,168.54,168.78,264100.0
2022-01-04 10:25:00,168.71,169.05,168.57,169.05,290860.0,168.71,169.05,168.57,169.05,290860.0
2022-01-04 10:30:00,168.95,168.95,168.36,168.38,268540.0,168.95,168.95,168.36,168.38,268540.0
2022-01-04 10:35:00,168.49,168.53,167.95,168.13,456140.0,168.49,168.53,167.95,168.13,456140.0
2022-01-04 10:40:00,168.17,168.23,167.89,167.94,299940.0,168.17,168.23,167.89,167.94,299940.0
2022-01-04 10:45:00,167.85,168.17,167.85,167.97,271040.0,167.85,168.17,167.85,167.97,271040.0
2022-01-04 10:50:00,167.95,168.09,167.68,167.76,327440.0,167.95,168.09,167.68,167.76,327440.0
2022-01-04 10:55:00,167.72,167.72,167.3,167.31,348580.0,167.72,167.72,167.3,167.31,348580.0
2022-01-04 11:00:00,167.28,167.33,166.54,166.92,567900.0,167.28,167.33,166.54,166.92,567900.0
2022-01-04 11:05:00,166.9,167.03,166.65,166.69,390320.0,166.9,167.03,166.65,166.69,390320.0
2022-01-04 11:10:00,166.68,166.89,166.48,166.63,395840.0,166.68,166.89,166.48,166.63,395840.0
2022-01-04 11:15:00,166.58,166.82,166.35,166.79,392600.0,166.58,166.82,166.35,166.79,392600.0
2022-01-04 11:20:00,166.79,166.88,166.61,166.84,186160.0,166.79,166.88,166.61,166.84,186160.0
2022-01-04 11:25:00,166.79,166.95,166.65,166.76,373460.0,166.79,166.95,166.65,166.76,373460.0
2022-01-04 11:30:00,166.74,167.03,166.61,167.03,792800.0,166.74,167.03,166.61,167.03,792800.0
2022-01-04 11:35:00,167.02,167.37,166.95,167.37,542820.0,167.02,167.37,166.95,167.37,542820.0
2022-01-04 11:40:00,167.37,167.51,167.24,167.47,255960.0,167.37,167.51,167.24,167.47,255960.0
2022-01-04 11:45:00,167.51,167.73,167.45,167.67,469980.0,167.51,167.73,167.45,167.67,469980.0
2022-01-04 11:50:00,167.64,167.67,167.25,167.32,322840.0,167.64,167.67,167.25,167.32,322840.0
2022-01-04 11:55:00,167.29,167.33,166.9,166.96,224860.0,167.29,167.33,166.9,166.96,224860.0
2022-01-04 12:00:00,166.97,167.23,166.95,167.08,239660.0,166.97,167.23,166.95,167.08,239660.0
2022-01-04 12:05:00,167.07,167.07,166.89,166.9,173320.0,167.07,167.07,166.89,166.9,173320.0
2022-01-04 12:10:00,166.94,167.16,166.91,167.11,130980.0,166.94,167.16,166.91,167.11,130980.0
2022-01-04 12:15:00,167.11,167.25,167.05,167.18,297560.0,167.11,167.25,167.05,167.18,297560.0
2022-01-04 12:20:00,167.1,167.23,166.95,167.0,243980.0,167.1,167.23,166.95,167.0,243980.0
2022-01-04 12:25:00,166.98,167.23,166.95,167.15,285520.0,166.98,167.23,166.95,167.15,285520.0
2022-01-04 12:30:00,167.12,167.27,167.08,167.14,443520.0,167.12,167.27,167.08,167.14,443520.0
2022-01-04 12:35:00,167.29,167.35,167.17,167.17,83100.0,167.29,167.35,167.17,167.17,83100.0
2022-01-04 12:40:00,167.17,167.23,166.95,167.07,231500.0,167.17,167.23,166.95,167.07,231500.0
2022-01-04 12:45:00,167.08,167.21,166.95,167.05,170480.0,167.08,167.21,166.95,167.05,170480.0
2022-01-04 12:50:00,167.08,167.14,166.89,166.89,81580.0,167.08,167.14,166.89,166.89,81580.0
2022-01-04 12:55:00,166.91,167.05,166.89,166.99,79200.0,166.91,167.05,166.89,166.99,79200.0
2022-01-04 13:00:00,166.91,167.16,166.91,167.05,104480.0,166.91,167.16,166.91,167.05,104480.0
2022-01-04 13:05:00,167.06,167.18,167.02,167.02,100040.0,167.06,167.18,167.02,167.02,100040.0
2022-01-04 13:10:00,167.02,167.02,166.83,166.83,84940.0,167.02,167.02,166.83,166.83,84940.0
2022-01-04 13:15:00,166.87,166.87,166.67,166.67,147000.0,166.87,166.87,166.67,166.67,147000.0
2022-01-04 13:20:00,166.72,166.76,166.6,166.73,203560.0,166.72,166.76,166.6,166.73,203560.0
2022-01-04 13:25:00,166.7,166.95,166.64,166.7,180760.0,166.7,166.95,166.64,166.7,180760.0
2022-01-04 13:30:00,166.68,166.79,166.48,166.65,360080.0,166.68,166.79,166.48,166.65,360080.0
2022-01-04 13:35:00,166.65,166.82,166.55,166.71,185140.0,166.65,166.82,166.55,166.71,185140.0
2022-01-04 13:40:00,166.71,166.89,166.68,166.82,218400.0,166.71,166.89,166.68,166.82,218400.0
2022-01-04 13:45:00,166.9,166.94,166.84,166.91,187000.0,166.9,166.94,166.84,166.91,187000.0
2022-01-04 13:50:00,166.88,166.88,166.63,166.67,85520.0,166.88,166.88,166.63,166.67,85520.0
2022-01-04 13:55:00,166.6,166.69,166.54,166.57,82480.0,166.6,166.69,166.54,166.57,82480.0
2022-01-04 14:00:00,166.58,166.76,166.58,166.65,166960.0,166.58,166.76,166.58,166.65,166960.0
2022-01-04 14:05:00,166.6,166.7,166.6,166.63,98480.0,166.6,166.7,166.6,166.63,98480.0
2022-01-04 14:10:00,166.64,166.8,166.59,166.8,111180.0,166.64,166.8,166.59,166.8,111180.0
2022-01-04 14:15:00,166.82,167.06,166.77,167.06,137080.0,166.82,167.06,166.77,167.06,137080.0
2022-01-04 14:20:00,167.01,167.01,166.7,166.7,131680.0,167.01,167.01,166.7,166.7,131680.0
2022-01-04 14:25:00,166.76,166.82,166.65,166.65,165180.0,166.76,166.82,166.65,166.65,165180.0
2022-01-04 14:30:00,166.71,167.03,166.7,166.8,198080.0,166.71,167.03,166.7,166.8,198080.0
2022-01-04 14:35:00,166.8,166.98,166.8,166.9,73600.0,166.8,166.98,166.8,166.9,73600.0
2022-01-04 14:40:00,166.9,167.14,166.9,167.11,342680.0,166.9,167.14,166.9,167.11,342680.0
2022-01-04 14:45:00,167.03,167.18,167.01,167.08,100200.0,167.03,167.18,167.01,167.08,100200.0
2022-01-04 14:50:00,167.12,167.2,167.02,167.13,81800.0,167.12,167.2,167.02,167.13,81800.0
2022-01-04 14:55:00,167.09,167.14,166.86,166.87,137800.0,167.09,167.14,166.86,166.87,137800.0
2022-01-04 15:00:00,166.92,167.25,166.9,167.22,197240.0,166.92,167.25,166.9,167.22,197240.0
2022-01-04 15:05:00,167.18,167.25,167.15,167.25,120620.0,167.18,167.25,167.15,167.25,120620.0
2022-01-04 15:10:00,167.25,167.42,167.2,167.36,282900.0,167.25,167.42,167.2,167.36,282900.0
2022-01-04 15:15:00,167.37,167.58,167.27,167.58,128360.0,167.37,167.58,167.27,167.58,128360.0
2022-01-04 15:20:00,167.57,167.76,167.57,167.6,278020.0,167.57,167.76,167.57,167.6,278020.0
2022-01-04 15:25:00,167.6,167.86,167.55,167.83,296960.0,167.6,167.86,167.55,167.83,296960.0
2022-01-04 15:30:00,167.79,167.87,167.18,167.54,426660.0,167.79,167.87,167.18,167.54,426660.0
2022-01-04 15:35:00,167.44,167.56,167.28,167.51,177820.0,167.44,167.56,167.28,167.51,177820.0
2022-01-04 15:40:00,167.51,167.68,167.46,167.61,138320.0,167.51,167.68,167.46,167.61,138320.0
2022-01-04 15:45:00,167.63,167.75,167.53,167.74,163780.0,167.63,167.75,167.53,167.74,163780.0
2022-01-04 15:50:00,167.72,168.13,167.58,167.6,599580.0,167.72,168.13,167.58,167.6,599580.0
2022-01-04 15:55:00,167.61,167.85,167.49,167.49,990700.0,167.61,167.85,167.49,167.49,990700.0
2022-01-05 09:30:00,166.69,167.05,165.19,165.34,1237160.0,166.69,167.05,165.19,165.34,1237160.0
2022-01-05 09:35:00,165.35,166.26,164.56,166.1,856100.0,165.35,166.26,164.56,166.1,856100.0
2022-01-05 09:40:00,166.17,166.45,165.82,166.09,478520.0,166.17,166.45,165.82,166.09,478520.0
2022-01-05 09:45:00,166.01,166.03,165.72,165.94,212580.0,166.01,166.03,165.72,165.94,212580.0
2022-01-05 09:50:00,165.86,166.61,165.8,166.3,284340.0,165.86,166.61,165.8,166.3,284340.0
2022-01-05 09:55:00,166.32,166.55,166.23,166.4,263420.0,166.32,166.55,166.23,166.4,263420.0
2022-01-05 10:00:00,166.43,167.1,166.3,166.36,430760.0,166.43,167.1,166.3,166.36,430760.0
2022-01-05 10:05:00,166.49,166.81,166.45,166.49,114080.0,166.49,166.81,166.45,166.49,114080.0
2022-01-05 10:10:00,166.49,166.55,166.28,166.37,128360.0,166.49,166.55,166.28,166.37,128360.0
2022-01-05 10:15:00,166.46,166.55,166.33,166.45,132120.0,166.46,166.55,166.33,166.45,132120.0
2022-01-05 10:20:00,166.46,166.68,166.42,166.57,155980.0,166.46,166.68,166.42,166.57,155980.0
2022-01-05 10:25:00,166.59,167.03,166.59,166.87,195720.0,166.59,167.03,166.59,166.87,195720.0
2022-01-05 10:30:00,166.81,166.86,166.16,166.43,212120.0,166.81,166.86,166.16,166.43,212120.0
2022-01-05 10:35:00,166.38,166.48,166.06,166.18,152960.0,166.38,166.48,166.06,166.18,152960.0
2022-01-05 10:40:00,166.27,166.54,166.25,166.5,86140.0,166.27,166.54,166.25,166.5,86140.0
2022-01-05 10:45:00,166.47,166.5,166.24,166.4,128060.0,166.47,166.5,166.24,166.4,128060.0
2022-01-05 10:50:00,166.28,166.45,166.21,166.32,72000.0,166.28,166.45,166.21,166.32,72000.0
2022-01-05 10:55:00,166.45,166.88,166.45,166.72,325920.0,166.45,166.88,166.45,166.72,325920.0
2022-01-05 11:00:00,166.75,166.87,166.63,166.68,154020.0,166.75,166.87,166.63,166.68,154020.0
2022-01-05 11:05:00,166.7,166.81,166.51,166.6,73220.0,166.7,166.81,166.51,166.6,73220.0
2022-01-05 11:10:00,166.56,166.56,166.29,166.41,399820.0,166.56,166.56,166.29,166.41,399820.0
2022-01-05 11:15:00,166.45,166.65,166.37,166.39,106380.0,166.45,166.65,166.37,166.39,106380.0
2022-01-05 11:20:00,166.38,166.66,166.38,166.53,88260.0,166.38,166.66,166.38,166.53,88260.0
2022-01-05 11:25:00,166.58,166.75,166.5,166.75,117560.0,166.58,166.75,166.5,166.75,117560.0
2022-01-05 11:30:00,166.74,166.8,166.39,166.45,164880.0,166.74,166.8,166.39,166.45,164880.0
2022-01-05 11:35:00,166.47,166.66,166.47,166.61,100840.0,166.47,166.66,166.47,166.61,100840.0
2022-01-05 11:40:00,166.57,166.65,166.3,166.44,138700.0,166.57,166.65,166.3,166.44,138700.0
2022-01-05 11:45:00,166.44,166.48,166.32,166.42,71200.0,166.44,166.48,166.32,166.42,71200.0
2022-01-05 11:50:00,166.5,166.5,166.33,166.4,59040.0,166.5,166.5,166.33,166.4,59040.0
2022-01-05 11:55:00,166.36,166.57,166.35,166.52,123240.0,166.36,166.57,166.35,166.52,123240.0
2022-01-05 12:00:00,166.53,166.67,166.36,166.58,147700.0,166.53,166.67,166.36,166.58,147700.0
2022-01-05 12:05:00,166.65,166.7,166.42,166.46,49800.0,166.65,166.7,166.42,166.46,49800.0
2022-01-05 12:10:00,166.49,166.49,166.34,166.37,123080.0,166.49,166.49,166.34,166.37,123080.0
2022-01-05 12:15:00,166.5,166.6,166.39,166.48,60980.0,166.5,166.6,166.39,166.48,60980.0
2022-01-05 12:20:00,166.41,166.58,166.35,166.49,129580.0,166.41,166.58,166.35,166.49,129580.0
2022-01-05 12:25:00,166.51,166.59,166.41,166.41,129920.0,166.51,166.59,166.41,166.41,129920.0
2022-01-05 12:30:00,166.4,166.43,166.22,166.3,288840.0,166.4,166.43,166.22,166.3,288840.0
2022-01-05 12:35:00,166.32,166.49,166.11,166.19,277440.0,166.32,166.49,166.11,166.19,277440.0
2022-01-05 12:40:00,166.19,166.19,165.86,165.86,144420.0,166.19,166.19,165.86,165.86,144420.0
2022-01-05 12:45:00,165.9,166.09,165.8,165.98,198800.0,165.9,166.09,165.8,165.98,198800.0
2022-01-05 12:50:00,166.01,166.07,165.91,166.0,103980.0,166.01,166.07,165.91,166.0,103980.0
2022-01-05 12:55:00,165.96,166.19,165.88,165.94,195900.0,165.96,166.19,165.88,165.94,195900.0
2022-01-05 13:00:00,165.93,166.03,165.84,165.97,132560.0,165.93,166.03,165.84,165.97,132560.0
2022-01-05 13:05:00,166.0,166.0,165.8,165.92,124160.0,166.0,166.0,165.8,165.92,124160.0
2022-01-05 13:10:00,165.9,166.11,165.8,166.07,125620.0,165.9,166.11,165.8,166.07,125620.0
2022-01-05 13:15:00,166.08,166.3,166.06,166.15,158620.0,166.08,166.3,166.06,166.15,158620.0
2022-01-05 13:20:00,166.24,166.5,166.24,166.41,259160.0,166.24,166.5,166.24,166.41,259160.0
2022-01-05 13:25:00,166.43,166.61,166.42,166.52,104820.0,166.43,166.61,166.42,166.52,104820.0
2022-01-05 13:30:00,166.5,166.66,166.48,166.48,115180.0,166.5,166.66,166.48,166.48,115180.0
2022-01-05 13:35:00,166.5,166.5,166.12,166.29,124740.0,166.5,166.5,166.12,166.29,124740.0
2022-01-05 13:40:00,166.32,166.44,166.22,166.44,64000.0,166.32,166.44,166.22,166.44,64000.0
2022-01-05 13:45:00,166.42,166.48,166.2,166.24,90880.0,166.42,166.48,166.2,166.24,90880.0
2022-01-05 13:50:00,166.29,166.43,166.21,166.36,113420.0,166.29,166.43,166.21,166.36,113420.0
2022-01-05 13:55:00,166.29,166.37,166.21,166.37,105620.0,166.29,166.37,166.21,166.37,105620.0
2022-01-05 14:00:00,166.34,167.13,165.92,165.92,521200.0,166.34,167.13,165.92,165.92,521200.0
2022-01-05 14:05:00,166.0,166.29,165.56,165.86,542560.0,166.0,166.29,165.56,165.86,542560.0
2022-01-05 14:10:00,165.82,165.85,165.42,165.71,317740.0,165.82,165.85,165.42,165.71,317740.0
2022-01-05 14:15:00,165.69,165.92,165.39,165.45,630960.0,165.69,165.92,165.39,165.45,630960.0
2022-01-05 14:20:00,165.42,165.55,165.11,165.3,507620.0,165.42,165.55,165.11,165.3,507620.0
2022-01-05 14:25:00,165.31,165.7,165.23,165.47,393020.0,165.31,165.7,165.23,165.47,393020.0
2022-01-05 14:30:00,165.55,165.75,165.24,165.24,266740.0,165.55,165.75,165.24,165.24,266740.0
2022-01-05 14:35:00,165.21,165.37,165.01,165.05,406100.0,165.21,165.37,165.01,165.05,406100.0
2022-01-05 14:40:00,165.04,165.29,165.0,165.19,256360.0,165.04,165.29,165.0,165.19,256360.0
2022-01-05 14:45:00,165.15,165.68,165.13,165.68,406540.0,165.15,165.68,165.13,165.68,406540.0
2022-01-05 14:50:00,165.65,165.8,165.52,165.65,315360.0,165.65,165.8,165.52,165.65,315360.0
2022-01-05 14:55:00,165.63,165.66,165.37,165.49,147800.0,165.63,165.66,165.37,165.49,147800.0
2022-01-05 15:00:00,165.43,165.46,165.0,165.07,342700.0,165.43,165.46,165.0,165.07,342700.0
2022-01-05 15:05:00,165.06,165.19,164.77,165.02,444020.0,165.06,165.19,164.77,165.02,444020.0
2022-01-05 15:10:00,164.97,165.49,164.92,165.49,208760.0,164.97,165.49,164.92,165.49,208760.0
2022-01-05 15:15:00,165.54,165.57,165.24,165.33,253020.0,165.54,165.57,165.24,165.33,253020.0
2022-01-05 15:20:00,165.33,165.43,165.0,165.26,195920.0,165.33,165.43,165.0,165.26,195920.0
2022-01-05 15:25:00,165.24,165.42,165.16,165.31,164840.0,165.24,165.42,165.16,165.31,164840.0
2022-01-05 15:30:00,165.33,165.55,165.22,165.52,335860.0,165.33,165.55,165.22,165.52,335860.0
2022-01-05 15:35:00,165.55,165.57,165.33,165.4,262640.0,165.55,165.57,165.33,165.4,262640.0
2022-01-05 15:40:00,165.41,165.52,165.19,165.2,160960.0,165.41,165.52,165.19,165.2,160960.0
2022-01-05 15:45:00,165.17,165.24,165.0,165.02,354680.0,165.17,165.24,165.0,165.02,354680.0
2022-01-05 15:50:00,165.0,165.17,164.77,164.8,582780.0,165.0,165.17,164.77,164.8,582780.0
2022-01-05 15:55:00,164.78,164.89,164.36,164.4,2120940.0,164.78,164.89,164.36,164.4,2120940.0
2022-01-06 09:30:00,163.45,164.67,163.33,164.6,1857140.0,163.45,164.67,163.33,164.6,1857140.0
2022-01-06 09:35:00,164.51,164.8,163.73,163.8,369760.0,164.51,164.8,163.73,163.8,369760.0
2022-01-06 09:40:00,163.87,164.38,163.65,164.01,322600.0,163.87,164.38,163.65,164.01,322600.0
2022-01-06 09:45:00,164.15,164.15,163.34,163.41,225060.0,164.15,164.15,163.34,163.41,225060.0
2022-01-06 09:50:00,163.44,163.57,162.87,162.87,432000.0,163.44,163.57,162.87,162.87,432000.0
2022-01-06 09:55:00,162.93,163.43,162.6,162.9,382880.0,162.93,163.43,162.6,162.9,382880.0
2022-01-06 10:00:00,162.86,163.11,162.07,162.1,548140.0,162.86,163.11,162.07,162.1,548140.0
2022-01-06 10:05:00,162.07,162.5,161.94,162.17,534160.0,162.07,162.5,161.94,162.17,534160.0
2022-01-06 10:10:00,162.2,162.51,161.97,162.51,421060.0,162.2,162.51,161.97,162.51,421060.0
2022-01-06 10:15:00,162.45,163.31,162.45,162.59,576880.0,162.45,163.31,162.45,162.59,576880.0
2022-01-06 10:20:00,162.57,163.25,162.57,163.03,250260.0,162.57,163.25,162.57,163.03,250260.0
2022-01-06 10:25:00,163.01,164.09,163.01,163.41,617160.0,163.01,164.09,163.01,163.41,617160.0
2022-01-06 10:30:00,163.52,164.07,163.46,163.83,460260.0,163.52,164.07,163.46,163.83,460260.0
2022-01-06 10:35:00,163.72,163.72,163.37,163.45,164120.0,163.72,163.72,163.37,163.45,164120.0
2022-01-06 10:40:00,163.43,163.53,162.98,163.37,172440.0,163.43,163.53,162.98,163.37,172440.0
2022-01-06 10:45:00,163.4,163.94,163.17,163.87,249180.0,163.4,163.94,163.17,163.87,249180.0
2022-01-06 10:50:00,163.89,163.9,163.4,163.65,202200.0,163.89,163.9,163.4,163.65,202200.0
2022-01-06 10:55:00,163.53,164.0,163.35,163.77,176360.0,163.53,164.0,163.35,163.77,176360.0
2022-01-06 11:00:00,163.85,164.11,163.39,163.5,213460.0,163.85,164.11,163.39,163.5,213460.0
2022-01-06 11:05:00,163.45,164.03,163.43,163.79,152320.0,163.45,164.03,163.43,163.79,152320.0
2022-01-06 11:10:00,163.93,164.1,163.85,163.92,169560.0,163.93,164.1,163.85,163.92,169560.0
2022-01-06 11:15:00,164.0,164.41,163.87,163.88,307260.0,164.0,164.41,163.87,163.88,307260.0
2022-01-06 11:20:00,163.86,164.1,163.56,164.09,167660.0,163.86,164.1,163.56,164.09,167660.0
2022-01-06 11:25:00,163.9,163.92,163.6,163.78,141720.0,163.9,163.92,163.6,163.78,141720.0
2022-01-06 11:30:00,163.77,163.99,163.35,163.51,166820.0,163.77,163.99,163.35,163.51,166820.0
2022-01-06 11:35:00,163.54,163.8,163.35,163.56,67620.0,163.54,163.8,163.35,163.56,67620.0
2022-01-06 11:40:00,163.35,163.8,163.18,163.6,127880.0,163.35,163.8,163.18,163.6,127880.0
2022-01-06 11:45:00,163.44,163.76,163.41,163.68,101340.0,163.44,163.76,163.41,163.68,101340.0
2022-01-06 11:50:00,163.73,163.85,163.38,163.81,130100.0,163.73,163.85,163.38,163.81,130100.0
2022-01-06 11:55:00,163.81,163.9,163.65,163.77,164200.0,163.81,163.9,163.65,163.77,164200.0
2022-01-06 12:00:00,163.7,163.72,163.3,163.33,67900.0,163.7,163.72,163.3,163.33,67900.0
2022-01-06 12:05:00,163.28,163.74,163.18,163.74,97000.0,163.28,163.74,163.18,163.74,97000.0
2022-01-06 12:10:00,163.7,163.7,163.41,163.52,128420.0,163.7,163.7,163.41,163.52,128420.0
2022-01-06 12:15:00,163.51,163.54,163.23,163.26,104940.0,163.51,163.54,163.23,163.26,104940.0
2022-01-06 12:20:00,163.26,163.55,163.2,163.32,108220.0,163.26,163.55,163.2,163.32,108220.0
2022-01-06 12:25:00,163.3,163.6,163.25,163.42,69960.0,163.3,163.6,163.25,163.42,69960.0
2022-01-06 12:30:00,163.4,163.57,163.31,163.53,58200.0,163.4,163.57,163.31,163.53,58200.0
2022-01-06 12:35:00,163.49,163.78,163.38,163.66,126940.0,163.49,163.78,163.38,163.66,126940.0
2022-01-06 12:40:00,163.73,164.03,163.69,164.02,89300.0,163.73,164.03,163.69,164.02,89300.0
2022-01-06 12:45:00,164.08,164.12,163.82,163.92,139220.0,164.08,164.12,163.82,163.92,139220.0
2022-01-06 12:50:00,163.84,163.84,163.62,163.7,130660.0,163.84,163.84,163.62,163.7,130660.0
2022-01-06 12:55:00,163.71,163.77,163.54,163.54,57480.0,163.71,163.77,163.54,163.54,57480.0
2022-01-06 13:00:00,163.64,163.84,163.49,163.8,54660.0,163.64,163.84,163.49,163.8,54660.0
2022-01-06 13:05:00,163.78,163.78,163.55,163.72,69800.0,163.78,163.78,163.55,163.72,69800.0
2022-01-06 13:10:00,163.72,163.96,163.72,163.96,103120.0,163.72,163.96,163.72,163.96,103120.0
2022-01-06 13:15:00,163.95,163.95,163.6,163.9,93500.0,163.95,163.95,163.6,163.9,93500.0
2022-01-06 13:20:00,163.9,163.95,163.47,163.47,128700.0,163.9,163.95,163.47,163.47,128700.0
2022-01-06 13:25:00,163.44,163.62,163.35,163.46,65340.0,163.44,163.62,163.35,163.46,65340.0
2022-01-06 13:30:00,163.47,163.72,163.47,163.65,174060.0,163.47,163.72,163.47,163.65,174060.0
2022-01-06 13:35:00,163.62,163.84,163.47,163.66,60980.0,163.62,163.84,163.47,163.66,60980.0
2022-01-06 13:40:00,163.64,163.8,163.4,163.68,123560.0,163.64,163.8,163.4,163.68,123560.0
2022-01-06 13:45:00,163.68,163.83,163.6,163.6,64720.0,163.68,163.83,163.6,163.6,64720.0
2022-01-06 13:50:00,163.55,163.81,163.46,163.7,71920.0,163.55,163.81,163.46,163.7,71920.0
2022-01-06 13:55:00,163.63,163.84,163.6,163.66,66340.0,163.63,163.84,163.6,163.66,66340.0
2022-01-06 14:00:00,163.67,163.69,163.38,163.44,48400.0,163.67,163.69,163.38,163.44,48400.0
2022-01-06 14:05:00,163.32,163.68,163.32,163.68,92360.0,163.32,163.68,163.32,163.68,92360.0
2022-01-06 14:10:00,163.67,163.91,163.45,163.5,93160.0,163.67,163.91,163.45,163.5,93160.0
2022-01-06 14:15:00,163.5,163.54,163.34,163.37,72140.0,163.5,163.54,163.34,163.37,72140.0
2022-01-06 14:20:00,163.39,163.46,163.21,163.4,42200.0,163.39,163.46,163.21,163.4,42200.0
2022-01-06 14:25:00,163.42,163.51,163.29,163.3,58300.0,163.42,163.51,163.29,163.3,58300.0
2022-01-06 14:30:00,163.33,163.49,163.21,163.38,80280.0,163.33,163.49,163.21,163.38,80280.0
2022-01-06 14:35:00,163.38,163.51,163.3,163.36,45520.0,163.38,163.51,163.3,163.36,45520.0
2022-01-06 14:40:00,163.36,163.43,163.05,163.07,121580.0,163.36,163.43,163.05,163.07,121580.0
2022-01-06 14:45:00,163.14,163.52,163.14,163.41,63160.0,163.14,163.52,163.14,163.41,63160.0
2022-01-06 14:50:00,163.44,163.5,163.31,163.49,81640.0,163.44,163.5,163.31,163.49,81640.0
2022-01-06 14:55:00,163.43,163.65,163.42,163.56,132220.0,163.43,163.65,163.42,163.56,132220.0
2022-01-06 15:00:00,163.63,164.04,163.56,164.04,121240.0,163.63,164.04,163.56,164.04,121240.0
2022-01-06 15:05:00,164.01,164.05,163.75,163.75,115440.0,164.01,164.05,163.75,163.75,115440.0
2022-01-06 15:10:00,163.73,163.91,163.67,163.68,138120.0,163.73,163.91,163.67,163.68,138120.0
2022-01-06 15:15:00,163.63,163.63,163.37,163.42,90900.0,163.63,163.63,163.37,163.42,90900.0
2022-01-06 15:20:00,163.48,163.57,163.3,163.3,116760.0,163.48,163.57,163.3,163.3,116760.0
2022-01-06 15:25:00,163.35,163.5,163.25,163.5,66200.0,163.35,163.5,163.25,163.5,66200.0
2022-01-06 15:30:00,163.47,163.58,163.23,163.23,65480.0,163.47,163.58,163.23,163.23,65480.0
2022-01-06 15:35:00,163.23,163.23,162.95,163.08,199380.0,163.23,163.23,162.95,163.08,199380.0
2022-01-06 15:40:00,163.15,163.2,162.93,163.13,116060.0,163.15,163.2,162.93,163.13,116060.0
2022-01-06 15:45:00,163.16,163.28,163.1,163.2,222440.0,163.16,163.28,163.1,163.2,222440.0
2022-01-06 15:50:00,163.25,163.45,163.18,163.3,566880.0,163.25,163.45,163.18,163.3,566880.0
2022-01-06 15:55:00,163.4,163.47,163.08,163.22,698180.0,163.4,163.47,163.08,163.22,698180.0
2022-01-07 09:30:00,163.67,164.4,163.29,164.4,1205440.0,163.67,164.4,163.29,164.4,1205440.0
2022-01-07 09:35:00,164.4,164.56,163.5,164.4,490840.0,164.4,164.56,163.5,164.4,490840.0
2022-01-07 09:40:00,164.31,165.18,163.95,164.87,644700.0,164.31,165.18,163.95,164.87,644700.0
2022-01-07 09:45:00,164.79,165.24,164.56,164.56,671180.0,164.79,165.24,164.56,164.56,671180.0
2022-01-07 09:50:00,164.51,164.64,164.1,164.47,274720.0,164.51,164.64,164.1,164.47,274720.0
2022-01-07 09:55:00,164.35,164.62,164.15,164.2,196000.0,164.35,164.62,164.15,164.2,196000.0
2022-01-07 10:00:00,164.05,164.18,163.6,163.74,292040.0,164.05,164.18,163.6,163.74,292040.0
2022-01-07 10:05:00,163.57,163.9,163.38,163.4,314800.0,163.57,163.9,163.38,163.4,314800.0
2022-01-07 10:10:00,163.49,163.87,163.4,163.59,224980.0,163.49,163.87,163.4,163.59,224980.0
2022-01-07 10:15:00,163.45,163.67,163.19,163.36,245140.0,163.45,163.67,163.19,163.36,245140.0
2022-01-07 10:20:00,163.3,163.35,163.02,163.08,292940.0,163.3,163.35,163.02,163.08,292940.0
2022-01-07 10:25:00,163.09,163.48,163.09,163.33,199180.0,163.09,163.48,163.09,163.33,199180.0
2022-01-07 10:30:00,163.21,163.64,163.17,163.41,266320.0,163.21,163.64,163.17,163.41,266320.0
2022-01-07 10:35:00,163.43,163.43,162.9,162.9,283900.0,163.43,163.43,162.9,162.9,283900.0
2022-01-07 10:40:00,162.94,163.22,162.7,162.75,170460.0,162.94,163.22,162.7,162.75,170460.0
2022-01-07 10:45:00,162.74,162.74,162.3,162.3,233080.0,162.74,162.74,162.3,162.3,233080.0
2022-01-07 10:50:00,162.31,162.54,162.05,162.26,286460.0,162.31,162.54,162.05,162.26,286460.0
2022-01-07 10:55:00,162.29,162.54,162.11,162.25,172920.0,162.29,162.54,162.11,162.25,172920.0
2022-01-07 11:00:00,162.18,162.5,162.08,162.23,158360.0,162.18,162.5,162.08,162.23,158360.0
2022-01-07 11:05:00,162.3,162.6,162.22,162.36,216480.0,162.3,162.6,162.22,162.36,216480.0
2022-01-07 11:10:00,162.35,162.44,162.19,162.42,195840.0,162.35,162.44,162.19,162.42,195840.0
2022-01-07 11:15:00,162.48,162.51,162.1,162.37,196160.0,162.48,162.51,162.1,162.37,196160.0
2022-01-07 11:20:00,162.48,162.59,162.36,162.5,167400.0,162.48,162.59,162.36,162.5,167400.0
2022-01-07 11:25:00,162.46,162.81,162.46,162.8,99860.0,162.46,162.81,162.46,162.8,99860.0
2022-01-07 11:30:00,162.76,162.76,162.58,162.67,121640.0,162.76,162.76,162.58,162.67,121640.0
2022-01-07 11:35:00,162.65,162.82,162.48,162.7,183780.0,162.65,162.82,162.48,162.7,183780.0
2022-01-07 11:40:00,162.73,162.95,162.55,162.67,131340.0,162.73,162.95,162.55,162.67,131340.0
2022-01-07 11:45:00,162.7,163.09,162.7,163.09,111840.0,162.7,163.09,162.7,163.09,111840.0
2022-01-07 11:50:00,163.09,163.19,162.88,163.18,189980.0,163.09,163.19,162.88,163.18,189980.0
2022-01-07 11:55:00,163.18,163.2,163.02,163.09,138840.0,163.18,163.2,163.02,163.09,138840.0
2022-01-07 12:00:00,163.05,163.08,162.71,162.79,90380.0,163.05,163.08,162.71,162.79,90380.0
2022-01-07 12:05:00,162.77,162.93,162.72,162.82,60280.0,162.77,162.93,162.72,162.82,60280.0
2022-01-07 12:10:00,162.83,162.98,162.67,162.79,100860.0,162.83,162.98,162.67,162.79,100860.0
2022-01-07 12:15:00,162.79,162.84,162.59,162.59,86160.0,162.79,162.84,162.59,162.59,86160.0
2022-01-07 12:20:00,162.58,162.58,162.3,162.54,106980.0,162.58,162.58,162.3,162.54,106980.0
2022-01-07 12:25:00,162.57,162.57,162.48,162.52,52200.0,162.57,162.57,162.48,162.52,52200.0
2022-01-07 12:30:00,162.49,162.57,162.36,162.54,101920.0,162.49,162.57,162.36,162.54,101920.0
2022-01-07 12:35:00,162.46,162.5,162.25,162.45,100040.0,162.46,162.5,162.25,162.45,100040.0
2022-01-07 12:40:00,162.5,162.6,162.44,162.54,106760.0,162.5,162.6,162.44,162.54,106760.0
2022-01-07 12:45:00,162.51,162.9,162.51,162.56,163280.0,162.51,162.9,162.51,162.56,163280.0
2022-01-07 12:50:00,162.61,162.88,162.61,162.65,91780.0,162.61,162.88,162.61,162.65,91780.0
2022-01-07 12:55:00,162.68,162.88,162.62,162.83,81200.0,162.68,162.88,162.62,162.83,81200.0
2022-01-07 13:00:00,162.83,162.85,162.57,162.69,67940.0,162.83,162.85,162.57,162.69,67940.0
2022-01-07 13:05:00,162.79,162.83,162.73,162.8,37600.0,162.79,162.83,162.73,162.8,37600.0
2022-01-07 13:10:00,162.83,162.86,162.7,162.86,65140.0,162.83,162.86,162.7,162.86,65140.0
2022-01-07 13:15:00,162.84,162.98,162.69,162.86,92540.0,162.84,162.98,162.69,162.86,92540.0
2022-01-07 13:20:00,162.92,162.95,162.6,162.6,115420.0,162.92,162.95,162.6,162.6,115420.0
2022-01-07 13:25:00,162.6,162.74,162.54,162.63,119200.0,162.6,162.74,162.54,162.63,119200.0
2022-01-07 13:30:00,162.64,162.76,162.62,162.71,153900.0,162.64,162.76,162.62,162.71,153900.0
2022-01-07 13:35:00,162.75,162.79,162.54,162.56,108180.0,162.75,162.79,162.54,162.56,108180.0
2022-01-07 13:40:00,162.55,162.7,162.52,162.59,98400.0,162.55,162.7,162.52,162.59,98400.0
2022-01-07 13:45:00,162.59,162.59,162.37,162.38,73260.0,162.59,162.59,162.37,162.38,73260.0
2022-01-07 13:50:00,162.37,162.42,162.2,162.42,83460.0,162.37,162.42,162.2,162.42,83460.0
2022-01-07 13:55:00,162.29,162.38,162.27,162.33,99820.0,162.29,162.38,162.27,162.33,99820.0
2022-01-07 14:00:00,162.33,162.39,162.17,162.27,67700.0,162.33,162.39,162.17,162.27,67700.0
2022-01-07 14:05:00,162.29,162.37,162.09,162.31,124040.0,162.29,162.37,162.09,162.31,124040.0
2022-01-07 14:10:00,162.27,162.44,162.26,162.33,143720.0,162.27,162.44,162.26,162.33,143720.0
2022-01-07 14:15:00,162.36,162.41,162.19,162.21,91120.0,162.36,162.41,162.19,162.21,91120.0
2022-01-07 14:20:00,162.22,162.22,162.06,162.11,170940.0,162.22,162.22,162.06,162.11,170940.0
2022-01-07 14:25:00,162.12,162.25,162.03,162.2,153860.0,162.12,162.25,162.03,162.2,153860.0
2022-01-07 14:30:00,162.16,162.56,162.16,162.36,234580.0,162.16,162.56,162.16,162.36,234580.0
2022-01-07 14:35:00,162.3,162.55,162.3,162.55,136680.0,162.3,162.55,162.3,162.55,136680.0
2022-01-07 14:40:00,162.55,162.69,162.46,162.48,91780.0,162.55,162.69,162.46,162.48,91780.0
2022-01-07 14:45:00,162.55,162.85,162.53,162.76,203920.0,162.55,162.85,162.53,162.76,203920.0
2022-01-07 14:50:00,162.72,162.88,162.71,162.85,129560.0,162.72,162.88,162.71,162.85,129560.0
2022-01-07 14:55:00,162.83,162.85,162.6,162.73,118240.0,162.83,162.85,162.6,162.73,118240.0
2022-01-07 15:00:00,162.69,162.69,162.56,162.67,101300.0,162.69,162.69,162.56,162.67,101300.0
2022-01-07 15:05:00,162.7,162.89,162.6,162.6,141680.0,162.7,162.89,162.6,162.6,141680.0
2022-01-07 15:10:00,162.61,162.64,162.44,162.48,125120.0,162.61,162.64,162.44,162.48,125120.0
2022-01-07 15:15:00,162.47,162.71,162.47,162.69,147000.0,162.47,162.71,162.47,162.69,147000.0
2022-01-07 15:20:00,162.7,162.75,162.63,162.68,170840.0,162.7,162.75,162.63,162.68,170840.0
2022-01-07 15:25:00,162.74,162.8,162.67,162.77,271940.0,162.74,162.8,162.67,162.77,271940.0
2022-01-07 15:30:00,162.79,163.25,162.79,162.98,340100.0,162.79,163.25,162.79,162.98,340100.0
2022-01-07 15:35:00,162.97,163.1,162.89,163.07,173620.0,162.97,163.1,162.89,163.07,173620.0
2022-01-07 15:40:00,163.06,163.09,162.75,162.77,170020.0,163.06,163.09,162.75,162.77,170020.0
2022-01-07 15:45:00,162.81,162.97,162.55,162.86,444520.0,162.81,162.97,162.55,162.86,444520.0
2022-01-07 15:50:00,162.8,163.0,162.58,162.58,287780.0,162.8,163.0,162.58,162.58,287780.0
2022-01-07 15:55:00,162.62,162.85,162.55,162.59,928120.0,162.62,162.85,162.55,162.59,928120.0
2022-01-10 09:30:00,160.52,160.75,158.95,159.15,2588940.0,160.52,160.75,158.95,159.15,2588940.0
2022-01-10 09:35:00,159.15,159.25,158.26,158.58,1670760.0,159.15,159.25,158.26,158.58,1670760.0
2022-01-10 09:40:00,158.63,158.9,157.54,157.65,1432120.0,158.63,158.9,157.54,157.65,1432120.0
2022-01-10 09:45:00,157.73,157.85,157.28,157.85,1089840.0,157.73,157.85,157.28,157.85,1089840.0
2022-01-10 09:50:00,157.8,158.4,157.7,158.33,847640.0,157.8,158.4,157.7,158.33,847640.0
2022-01-10 09:55:00,158.4,158.47,157.62,157.73,368320.0,158.4,158.47,157.62,157.73,368320.0
2022-01-10 10:00:00,157.59,157.73,157.15,157.21,905680.0,157.59,157.73,157.15,157.21,905680.0
2022-01-10 10:05:00,157.18,157.84,157.0,157.64,749460.0,157.18,157.84,157.0,157.64,749460.0
2022-01-10 10:10:00,157.39,157.55,156.88,157.22,1111140.0,157.39,157.55,156.88,157.22,1111140.0
2022-01-10 10:15:00,157.13,157.17,156.53,156.88,734380.0,157.13,157.17,156.53,156.88,734380.0
2022-01-10 10:20:00,157.0,157.23,156.56,156.77,467300.0,157.0,157.23,156.56,156.77,467300.0
2022-01-10 10:25:00,156.85,157.25,156.76,157.14,569800.0,156.85,157.25,156.76,157.14,569800.0
2022-01-10 10:30:00,157.07,157.37,156.71,157.04,562520.0,157.07,157.37,156.71,157.04,562520.0
2022-01-10 10:35:00,157.08,157.15,156.58,156.67,538900.0,157.08,157.15,156.58,156.67,538900.0
2022-01-10 10:40:00,156.61,157.04,156.56,156.61,535340.0,156.61,157.04,156.56,156.61,535340.0
2022-01-10 10:45:00,156.61,156.75,156.3,156.55,569540.0,156.61,156.75,156.3,156.55,569540.0
2022-01-10 10:50:00,156.52,157.18,156.48,157.12,467240.0,156.52,157.18,156.48,157.12,467240.0
2022-01-10 10:55:00,157.12,157.35,156.92,157.22,266300.0,157.12,157.35,156.92,157.22,266300.0
2022-01-10 11:00:00,157.15,157.4,156.95,157.4,324240.0,157.15,157.4,156.95,157.4,324240.0
2022-01-10 11:05:00,157.29,157.76,157.28,157.47,598680.0,157.29,157.76,157.28,157.47,598680.0
2022-01-10 11:10:00,157.5,158.1,157.5,157.84,522180.0,157.5,158.1,157.5,157.84,522180.0
2022-01-10 11:15:00,157.92,158.06,157.6,157.97,383280.0,157.92,158.06,157.6,157.97,383280.0
2022-01-10 11:20:00,157.92,158.35,157.91,158.25,309300.0,157.92,158.35,157.91,158.25,309300.0
2022-01-10 11:25:00,158.25,158.68,157.91,158.68,502800.0,158.25,158.68,157.91,158.68,502800.0
2022-01-10 11:30:00,158.62,158.7,158.2,158.6,373960.0,158.62,158.7,158.2,158.6,373960.0
2022-01-10 11:35:00,158.51,158.51,158.03,158.13,307300.0,158.51,158.51,158.03,158.13,307300.0
2022-01-10 11:40:00,158.07,158.38,157.9,158.37,249500.0,158.07,158.38,157.9,158.37,249500.0
2022-01-10 11:45:00,158.46,158.57,158.24,158.43,152920.0,158.46,158.57,158.24,158.43,152920.0
2022-01-10 11:50:00,158.25,158.33,158.06,158.09,331660.0,158.25,158.33,158.06,158.09,331660.0
2022-01-10 11:55:00,158.08,158.47,157.9,158.47,177860.0,158.08,158.47,157.9,158.47,177860.0
2022-01-10 12:00:00,158.45,158.47,158.1,158.1,157600.0,158.45,158.47,158.1,158.1,157600.0
2022-01-10 12:05:00,158.11,158.3,157.74,157.74,241100.0,158.11,158.3,157.74,157.74,241100.0
2022-01-10 12:10:00,157.8,158.15,157.75,157.75,142820.0,157.8,158.15,157.75,157.75,142820.0
2022-01-10 12:15:00,157.74,157.74,157.46,157.47,164220.0,157.74,157.74,157.46,157.47,164220.0
2022-01-10 12:20:00,157.45,157.63,157.45,157.52,121740.0,157.45,157.63,157.45,157.52,121740.0
2022-01-10 12:25:00,157.53,157.69,157.46,157.53,175080.0,157.53,157.69,157.46,157.53,175080.0
2022-01-10 12:30:00,157.51,157.61,157.28,157.47,160140.0,157.51,157.61,157.28,157.47,160140.0
2022-01-10 12:35:00,157.56,157.65,157.28,157.31,217060.0,157.56,157.65,157.28,157.31,217060.0
2022-01-10 12:40:00,157.3,157.74,157.26,157.56,152380.0,157.3,157.74,157.26,157.56,152380.0
2022-01-10 12:45:00,157.59,157.96,157.57,157.7,215280.0,157.59,157.96,157.57,157.7,215280.0
2022-01-10 12:50:00,157.78,158.55,157.77,158.46,261400.0,157.78,158.55,157.77,158.46,261400.0
2022-01-10 12:55:00,158.44,158.44,158.03,158.39,128900.0,158.44,158.44,158.03,158.39,128900.0
2022-01-10 13:00:00,158.33,158.5,158.23,158.25,142700.0,158.33,158.5,158.23,158.25,142700.0
2022-01-10 13:05:00,158.31,158.64,158.21,158.33,136500.0,158.31,158.64,158.21,158.33,136500.0
2022-01-10 13:10:00,158.42,158.74,158.36,158.68,198860.0,158.42,158.74,158.36,158.68,198860.0
2022-01-10 13:15:00,158.74,158.91,158.53,158.86,215020.0,158.74,158.91,158.53,158.86,215020.0
2022-01-10 13:20:00,158.9,159.08,158.62,159.0,212420.0,158.9,159.08,158.62,159.0,212420.0
2022-01-10 13:25:00,158.94,159.17,158.89,158.91,228440.0,158.94,159.17,158.89,158.91,228440.0
2022-01-10 13:30:00,159.03,159.07,158.44,158.66,309340.0,159.03,159.07,158.44,158.66,309340.0
2022-01-10 13:35:00,158.7,158.85,158.53,158.53,186000.0,158.7,158.85,158.53,158.53,186000.0
2022-01-10 13:40:00,158.52,159.05,158.52,158.94,220220.0,158.52,159.05,158.52,158.94,220220.0
2022-01-10 13:45:00,158.9,159.05,158.71,158.86,196960.0,158.9,159.05,158.71,158.86,196960.0
2022-01-10 13:50:00,158.91,159.63,158.91,159.6,507920.0,158.91,159.63,158.91,159.6,507920.0
2022-01-10 13:55:00,159.61,159.65,159.14,159.45,212660.0,159.61,159.65,159.14,159.45,212660.0
2022-01-10 14:00:00,159.42,159.96,159.37,159.95,273820.0,159.42,159.96,159.37,159.95,273820.0
2022-01-10 14:05:00,159.95,160.18,159.74,160.14,382160.0,159.95,160.18,159.74,160.14,382160.0
2022-01-10 14:10:00,160.11,160.11,159.82,160.0,207820.0,160.11,160.11,159.82,160.0,207820.0
2022-01-10 14:15:00,159.93,160.55,159.93,160.52,471620.0,159.93,160.55,159.93,160.52,471620.0
2022-01-10 14:20:00,160.5,160.9,160.34,160.34,377520.0,160.5,160.9,160.34,160.34,377520.0
2022-01-10 14:25:00,160.37,160.75,160.32,160.54,234860.0,160.37,160.75,160.32,160.54,234860.0
2022-01-10 14:30:00,160.6,160.91,160.44,160.66,365040.0,160.6,160.91,160.44,160.66,365040.0
2022-01-10 14:35:00,160.65,160.8,160.4,160.4,190500.0,160.65,160.8,160.4,160.4,190500.0
2022-01-10 14:40:00,160.42,160.81,160.23,160.3,344660.0,160.42,160.81,160.23,160.3,344660.0
2022-01-10 14:45:00,160.3,160.65,160.2,160.64,352680.0,160.3,160.65,160.2,160.64,352680.0
2022-01-10 14:50:00,160.53,160.53,160.01,160.05,301180.0,160.53,160.53,160.01,160.05,301180.0
2022-01-10 14:55:00,160.02,160.53,159.91,160.25,234480.0,160.02,160.53,159.91,160.25,234480.0
2022-01-10 15:00:00,160.48,160.85,160.31,160.31,398820.0,160.48,160.85,160.31,160.31,398820.0
2022-01-10 15:05:00,160.4,160.46,160.05,160.37,310280.0,160.4,160.46,160.05,160.37,310280.0
2022-01-10 15:10:00,160.43,160.54,160.1,160.1,233520.0,160.43,160.54,160.1,160.1,233520.0
2022-01-10 15:15:00,160.18,160.85,160.08,160.68,340160.0,160.18,160.85,160.08,160.68,340160.0
2022-01-10 15:20:00,160.71,160.71,160.41,160.43,185580.0,160.71,160.71,160.41,160.43,185580.0
2022-01-10 15:25:00,160.43,160.64,160.38,160.57,171860.0,160.43,160.64,160.38,160.57,171860.0
2022-01-10 15:30:00,160.54,160.99,160.38,160.99,212040.0,160.54,160.99,160.38,160.99,212040.0
2022-01-10 15:35:00,160.95,161.23,160.9,161.12,384940.0,160.95,161.23,160.9,161.12,384940.0
2022-01-10 15:40:00,161.12,161.45,160.93,161.25,380560.0,161.12,161.45,160.93,161.25,380560.0
2022-01-10 15:45:00,161.14,161.56,161.14,161.4,391800.0,161.14,161.56,161.14,161.4,391800.0
2022-01-10 15:50:00,161.33,161.63,161.25,161.38,674140.0,161.33,161.63,161.25,161.38,674140.0
2022-01-10 15:55:00,161.29,161.66,161.29,161.48,1039140.0,161.29,161.66,161.29,161.48,1039140.0
2022-01-11 09:30:00,161.5,161.9,160.7,161.57,1045140.0,161.5,161.9,160.7,161.57,1045140.0
2022-01-11 09:35:00,161.73,162.7,161.49,162.1,534240.0,161.73,162.7,161.49,162.1,534240.0
2022-01-11 09:40:00,162.22,162.31,161.26,161.95,432560.0,162.22,162.31,161.26,161.95,432560.0
2022-01-11 09:45:00,161.65,162.14,161.27,161.4,271220.0,161.65,162.14,161.27,161.4,271220.0
2022-01-11 09:50:00,161.37,162.08,161.32,161.89,186480.0,161.37,162.08,161.32,161.89,186480.0
2022-01-11 09:55:00,161.7,162.12,161.44,162.03,242000.0,161.7,162.12,161.44,162.03,242000.0
2022-01-11 10:00:00,162.0,163.1,161.87,163.1,495240.0,162.0,163.1,161.87,163.1,495240.0
2022-01-11 10:05:00,163.1,163.35,162.69,162.83,396660.0,163.1,163.35,162.69,162.83,396660.0
2022-01-11 10:10:00,162.83,163.37,162.83,163.16,243920.0,162.83,163.37,162.83,163.16,243920.0
2022-01-11 10:15:00,163.15,163.16,162.59,163.03,459160.0,163.15,163.16,162.59,163.03,459160.0
2022-01-11 10:20:00,163.05,163.15,162.8,162.96,142180.0,163.05,163.15,162.8,162.96,142180.0
2022-01-11 10:25:00,162.9,163.15,162.59,162.83,168280.0,162.9,163.15,162.59,162.83,168280.0
2022-01-11 10:30:00,162.85,163.38,162.36,162.44,390160.0,162.85,163.38,162.36,162.44,390160.0
2022-01-11 10:35:00,162.34,162.81,162.34,162.67,227600.0,162.34,162.81,162.34,162.67,227600.0
2022-01-11 10:40:00,162.67,162.68,162.1,162.23,288340.0,162.67,162.68,162.1,162.23,288340.0
2022-01-11 10:45:00,162.2,162.71,162.19,162.5,219800.0,162.2,162.71,162.19,162.5,219800.0
2022-01-11 10:50:00,162.55,162.73,162.4,162.59,169660.0,162.55,162.73,162.4,162.59,169660.0
2022-01-11 10:55:00,162.7,163.0,162.4,162.95,224180.0,162.7,163.0,162.4,162.95,224180.0
2022-01-11 11:00:00,163.05,163.78,162.86,163.72,393180.0,163.05,163.78,162.86,163.72,393180.0
2022-01-11 11:05:00,163.68,163.79,163.3,163.35,344480.0,163.68,163.79,163.3,163.35,344480.0
2022-01-11 11:10:00,163.38,164.2,163.3,164.2,452060.0,163.38,164.2,163.3,164.2,452060.0
2022-01-11 11:15:00,164.16,164.95,164.16,164.8,698200.0,164.16,164.95,164.16,164.8,698200.0
2022-01-11 11:20:00,164.88,164.99,164.2,164.67,578220.0,164.88,164.99,164.2,164.67,578220.0
2022-01-11 11:25:00,164.72,165.25,164.65,165.22,443420.0,164.72,165.25,164.65,165.22,443420.0
2022-01-11 11:30:00,165.21,165.25,164.75,164.87,453980.0,165.21,165.25,164.75,164.87,453980.0
2022-01-11 11:35:00,164.99,165.39,164.78,165.27,382180.0,164.99,165.39,164.78,165.27,382180.0
2022-01-11 11:40:00,165.35,165.54,165.17,165.45,436600.0,165.35,165.54,165.17,165.45,436600.0
2022-01-11 11:45:00,165.46,165.49,165.09,165.19,375480.0,165.46,165.49,165.09,165.19,375480.0
2022-01-11 11:50:00,165.2,165.54,165.17,165.45,428720.0,165.2,165.54,165.17,165.45,428720.0
2022-01-11 11:55:00,165.38,165.6,165.34,165.49,259500.0,165.38,165.6,165.34,165.49,259500.0
2022-01-11 12:00:00,165.55,165.6,165.41,165.53,267620.0,165.55,165.6,165.41,165.53,267620.0
2022-01-11 12:05:00,165.51,165.93,165.35,165.86,688880.0,165.51,165.93,165.35,165.86,688880.0
2022-01-11 12:10:00,165.9,166.35,165.83,166.23,861220.0,165.9,166.35,165.83,166.23,861220.0
2022-01-11 12:15:00,166.2,166.35,165.79,165.86,516140.0,166.2,166.35,165.79,165.86,516140.0
2022-01-11 12:20:00,165.89,165.9,165.49,165.67,239100.0,165.89,165.9,165.49,165.67,239100.0
2022-01-11 12:25:00,165.72,165.72,165.21,165.38,359880.0,165.72,165.72,165.21,165.38,359880.0
2022-01-11 12:30:00,165.39,165.65,165.3,165.61,319540.0,165.39,165.65,165.3,165.61,319540.0
2022-01-11 12:35:00,165.58,165.94,165.48,165.65,363820.0,165.58,165.94,165.48,165.65,363820.0
2022-01-11 12:40:00,165.65,165.74,165.51,165.66,320980.0,165.65,165.74,165.51,165.66,320980.0
2022-01-11 12:45:00,165.58,165.66,165.37,165.39,241020.0,165.58,165.66,165.37,165.39,241020.0
2022-01-11 12:50:00,165.46,165.82,165.45,165.74,141880.0,165.46,165.82,165.45,165.74,141880.0
2022-01-11 12:55:00,165.67,165.73,165.3,165.4,184940.0,165.67,165.73,165.3,165.4,184940.0
2022-01-11 13:00:00,165.37,165.4,165.13,165.27,237760.0,165.37,165.4,165.13,165.27,237760.0
2022-01-11 13:05:00,165.28,165.28,164.85,165.14,313380.0,165.28,165.28,164.85,165.14,313380.0
2022-01-11 13:10:00,165.22,165.33,165.11,165.3,137720.0,165.22,165.33,165.11,165.3,137720.0
2022-01-11 13:15:00,165.25,165.55,165.25,165.52,160200.0,165.25,165.55,165.25,165.52,160200.0
2022-01-11 13:20:00,165.58,165.65,165.44,165.5,158040.0,165.58,165.65,165.44,165.5,158040.0
2022-01-11 13:25:00,165.45,165.51,165.32,165.32,124920.0,165.45,165.51,165.32,165.32,124920.0
2022-01-11 13:30:00,165.33,165.61,165.33,165.5,253840.0,165.33,165.61,165.33,165.5,253840.0
2022-01-11 13:35:00,165.53,165.57,165.41,165.45,156380.0,165.53,165.57,165.41,165.45,156380.0
2022-01-11 13:40:00,165.44,165.55,165.36,165.36,119280.0,165.44,165.55,165.36,165.36,119280.0
2022-01-11 13:45:00,165.38,165.46,165.15,165.2,144120.0,165.38,165.46,165.15,165.2,144120.0
2022-01-11 13:50:00,165.2,165.37,165.14,165.33,132840.0,165.2,165.37,165.14,165.33,132840.0
2022-01-11 13:55:00,165.31,165.4,165.28,165.4,77300.0,165.31,165.4,165.28,165.4,77300.0
2022-01-11 14:00:00,165.25,165.39,165.18,165.2,113700.0,165.25,165.39,165.18,165.2,113700.0
2022-01-11 14:05:00,165.2,165.26,164.85,164.88,188560.0,165.2,165.26,164.85,164.88,188560.0
2022-01-11 14:10:00,164.99,165.12,164.91,165.09,194340.0,164.99,165.12,164.91,165.09,194340.0
2022-01-11 14:15:00,165.09,165.27,164.96,165.15,108980.0,165.09,165.27,164.96,165.15,108980.0
2022-01-11 14:20:00,165.27,165.27,164.97,165.04,105960.0,165.27,165.27,164.97,165.04,105960.0
2022-01-11 14:25:00,165.04,165.14,165.01,165.14,80920.0,165.04,165.14,165.01,165.14,80920.0
2022-01-11 14:30:00,165.08,165.08,164.55,164.8,150080.0,165.08,165.08,164.55,164.8,150080.0
2022-01-11 14:35:00,164.78,165.02,164.7,165.02,174060.0,164.78,165.02,164.7,165.02,174060.0
2022-01-11 14:40:00,165.02,165.08,164.82,165.07,126020.0,165.02,165.08,164.82,165.07,126020.0
2022-01-11 14:45:00,165.06,165.27,165.05,165.25,180960.0,165.06,165.27,165.05,165.25,180960.0
2022-01-11 14:50:00,165.22,165.39,165.12,165.35,134580.0,165.22,165.39,165.12,165.35,134580.0
2022-01-11 14:55:00,165.44,165.6,165.3,165.3,229840.0,165.44,165.6,165.3,165.3,229840.0
2022-01-11 15:00:00,165.31,165.5,165.14,165.31,170460.0,165.31,165.5,165.14,165.31,170460.0
2022-01-11 15:05:00,165.3,165.6,165.27,165.44,146120.0,165.3,165.6,165.27,165.44,146120.0
2022-01-11 15:10:00,165.45,165.45,165.08,165.35,209060.0,165.45,165.45,165.08,165.35,209060.0
2022-01-11 15:15:00,165.34,165.35,165.03,165.04,195880.0,165.34,165.35,165.03,165.04,195880.0
2022-01-11 15:20:00,165.04,165.17,164.88,164.9,169240.0,165.04,165.17,164.88,164.9,169240.0
2022-01-11 15:25:00,164.93,165.38,164.87,165.32,342440.0,164.93,165.38,164.87,165.32,342440.0
2022-01-11 15:30:00,165.31,165.51,165.28,165.32,289740.0,165.31,165.51,165.28,165.32,289740.0
2022-01-11 15:35:00,165.29,165.52,165.24,165.26,398680.0,165.29,165.52,165.24,165.26,398680.0
2022-01-11 15:40:00,165.27,165.41,165.25,165.32,248320.0,165.27,165.41,165.25,165.32,248320.0
2022-01-11 15:45:00,165.3,165.34,165.13,165.32,220780.0,165.3,165.34,165.13,165.32,220780.0
2022-01-11 15:50:00,165.33,165.36,164.95,165.36,556720.0,165.33,165.36,164.95,165.36,556720.0
2022-01-11 15:55:00,165.29,165.56,165.14,165.4,1095580.0,165.29,165.56,165.14,165.4,1095580.0
2022-01-12 09:30:00,166.66,166.66,166.08,166.2,1484120.0,166.66,166.66,166.08,166.2,1484120.0
2022-01-12 09:35:00,166.3,166.31,165.4,165.9,627660.0,166.3,166.31,165.4,165.9,627660.0
2022-01-12 09:40:00,165.89,166.01,165.29,165.4,434780.0,165.89,166.01,165.29,165.4,434780.0
2022-01-12 09:45:00,165.58,165.81,165.37,165.71,288740.0,165.58,165.81,165.37,165.71,288740.0
2022-01-12 09:50:00,165.8,165.99,165.48,165.96,257140.0,165.8,165.99,165.48,165.96,257140.0
2022-01-12 09:55:00,166.05,166.05,165.77,166.0,169780.0,166.05,166.05,165.77,166.0,169780.0
2022-01-12 10:00:00,166.02,166.24,165.85,166.0,301060.0,166.02,166.24,165.85,166.0,301060.0
2022-01-12 10:05:00,165.99,166.52,165.92,166.42,312540.0,165.99,166.52,165.92,166.42,312540.0
2022-01-12 10:10:00,166.44,166.78,166.4,166.78,420240.0,166.44,166.78,166.4,166.78,420240.0
2022-01-12 10:15:00,166.78,166.88,166.31,166.78,365080.0,166.78,166.88,166.31,166.78,365080.0
2022-01-12 10:20:00,166.74,166.74,166.35,166.53,234900.0,166.74,166.74,166.35,166.53,234900.0
2022-01-12 10:25:00,166.61,166.73,166.34,166.39,292980.0,166.61,166.73,166.34,166.39,292980.0
2022-01-12 10:30:00,166.36,166.43,165.62,166.03,387980.0,166.36,166.43,165.62,166.03,387980.0
2022-01-12 10:35:00,165.95,166.06,165.36,165.45,258300.0,165.95,166.06,165.36,165.45,258300.0
2022-01-12 10:40:00,165.49,165.7,165.17,165.54,336860.0,165.49,165.7,165.17,165.54,336860.0
2022-01-12 10:45:00,165.49,165.63,165.33,165.38,268960.0,165.49,165.63,165.33,165.38,268960.0
2022-01-12 10:50:00,165.32,165.35,164.86,165.12,264100.0,165.32,165.35,164.86,165.12,264100.0
2022-01-12 10:55:00,165.12,165.25,164.95,165.05,331780.0,165.12,165.25,164.95,165.05,331780.0
2022-01-12 11:00:00,165.05,165.38,165.05,165.14,85620.0,165.05,165.38,165.05,165.14,85620.0
2022-01-12 11:05:00,165.16,165.16,164.54,164.87,214060.0,165.16,165.16,164.54,164.87,214060.0
2022-01-12 11:10:00,165.02,165.07,164.75,164.75,137780.0,165.02,165.07,164.75,164.75,137780.0
2022-01-12 11:15:00,164.65,165.2,164.42,165.03,158640.0,164.65,165.2,164.42,165.03,158640.0
2022-01-12 11:20:00,164.96,164.99,164.71,164.85,63240.0,164.96,164.99,164.71,164.85,63240.0
2022-01-12 11:25:00,164.82,165.27,164.82,165.24,189180.0,164.82,165.27,164.82,165.24,189180.0
2022-01-12 11:30:00,165.25,165.6,165.19,165.44,185040.0,165.25,165.6,165.19,165.44,185040.0
2022-01-12 11:35:00,165.51,165.55,165.3,165.34,121900.0,165.51,165.55,165.3,165.34,121900.0
2022-01-12 11:40:00,165.35,165.83,165.35,165.41,127160.0,165.35,165.83,165.35,165.41,127160.0
2022-01-12 11:45:00,165.34,165.65,165.33,165.41,56680.0,165.34,165.65,165.33,165.41,56680.0
2022-01-12 11:50:00,165.42,165.78,165.42,165.78,58220.0,165.42,165.78,165.42,165.78,58220.0
2022-01-12 11:55:00,165.75,165.8,165.4,165.55,103480.0,165.75,165.8,165.4,165.55,103480.0
2022-01-12 12:00:00,165.6,165.74,165.51,165.55,46720.0,165.6,165.74,165.51,165.55,46720.0
2022-01-12 12:05:00,165.55,165.55,165.25,165.43,94980.0,165.55,165.55,165.25,165.43,94980.0
2022-01-12 12:10:00,165.44,165.6,165.35,165.49,100500.0,165.44,165.6,165.35,165.49,100500.0
2022-01-12 12:15:00,165.5,165.61,165.47,165.61,70920.0,165.5,165.61,165.47,165.61,70920.0
2022-01-12 12:20:00,165.53,165.55,165.45,165.53,37300.0,165.53,165.55,165.45,165.53,37300.0
2022-01-12 12:25:00,165.49,165.64,165.49,165.56,42000.0,165.49,165.64,165.49,165.56,42000.0
2022-01-12 12:30:00,165.55,165.77,165.55,165.74,52360.0,165.55,165.77,165.55,165.74,52360.0
2022-01-12 12:35:00,165.77,166.0,165.77,165.93,144520.0,165.77,166.0,165.77,165.93,144520.0
2022-01-12 12:40:00,165.85,165.93,165.72,165.92,43020.0,165.85,165.93,165.72,165.92,43020.0
2022-01-12 12:45:00,165.84,165.9,165.68,165.85,62640.0,165.84,165.9,165.68,165.85,62640.0
2022-01-12 12:50:00,165.96,166.02,165.75,165.87,161060.0,165.96,166.02,165.75,165.87,161060.0
2022-01-12 12:55:00,165.87,165.92,165.8,165.85,51400.0,165.87,165.92,165.8,165.85,51400.0
2022-01-12 13:00:00,165.87,165.91,165.58,165.65,143220.0,165.87,165.91,165.58,165.65,143220.0
2022-01-12 13:05:00,165.62,165.76,165.6,165.74,47940.0,165.62,165.76,165.6,165.74,47940.0
2022-01-12 13:10:00,165.78,165.87,165.4,165.48,111380.0,165.78,165.87,165.4,165.48,111380.0
2022-01-12 13:15:00,165.48,165.54,165.36,165.44,111620.0,165.48,165.54,165.36,165.44,111620.0
2022-01-12 13:20:00,165.53,165.63,165.49,165.6,70180.0,165.53,165.63,165.49,165.6,70180.0
2022-01-12 13:25:00,165.58,165.85,165.51,165.58,155080.0,165.58,165.85,165.51,165.58,155080.0
2022-01-12 13:30:00,165.54,165.65,165.45,165.6,93060.0,165.54,165.65,165.45,165.6,93060.0
2022-01-12 13:35:00,165.5,165.57,165.44,165.5,84720.0,165.5,165.57,165.44,165.5,84720.0
2022-01-12 13:40:00,165.54,165.73,165.43,165.58,92020.0,165.54,165.73,165.43,165.58,92020.0
2022-01-12 13:45:00,165.58,165.93,165.58,165.7,212020.0,165.58,165.93,165.58,165.7,212020.0
2022-01-12 13:50:00,165.71,165.73,165.35,165.53,140160.0,165.71,165.73,165.35,165.53,140160.0
2022-01-12 13:55:00,165.5,165.75,165.5,165.6,96940.0,165.5,165.75,165.5,165.6,96940.0
2022-01-12 14:00:00,165.56,165.65,165.34,165.4,140140.0,165.56,165.65,165.34,165.4,140140.0
2022-01-12 14:05:00,165.33,165.42,165.15,165.39,159900.0,165.33,165.42,165.15,165.39,159900.0
2022-01-12 14:10:00,165.32,165.39,165.22,165.3,57160.0,165.32,165.39,165.22,165.3,57160.0
2022-01-12 14:15:00,165.28,165.35,165.21,165.28,50700.0,165.28,165.35,165.21,165.28,50700.0
2022-01-12 14:20:00,165.27,165.47,165.26,165.47,94320.0,165.27,165.47,165.26,165.47,94320.0
2022-01-12 14:25:00,165.47,165.48,165.35,165.4,53000.0,165.47,165.48,165.35,165.4,53000.0
2022-01-12 14:30:00,165.42,165.42,165.06,165.18,50520.0,165.42,165.42,165.06,165.18,50520.0
2022-01-12 14:35:00,165.24,165.48,165.2,165.48,119440.0,165.24,165.48,165.2,165.48,119440.0
2022-01-12 14:40:00,165.42,165.45,165.16,165.27,171900.0,165.42,165.45,165.16,165.27,171900.0
2022-01-12 14:45:00,165.26,165.38,165.22,165.36,45900.0,165.26,165.38,165.22,165.36,45900.0
2022-01-12 14:50:00,165.38,165.61,165.38,165.45,140120.0,165.38,165.61,165.38,165.45,140120.0
2022-01-12 14:55:00,165.45,165.6,165.42,165.53,95080.0,165.45,165.6,165.42,165.53,95080.0
2022-01-12 15:00:00,165.5,165.62,165.12,165.3,127660.0,165.5,165.62,165.12,165.3,127660.0
2022-01-12 15:05:00,165.19,165.28,165.11,165.21,54900.0,165.19,165.28,165.11,165.21,54900.0
2022-01-12 15:10:00,165.2,165.39,165.16,165.38,75440.0,165.2,165.39,165.16,165.38,75440.0
2022-01-12 15:15:00,165.37,165.42,165.13,165.13,68200.0,165.37,165.42,165.13,165.13,68200.0
2022-01-12 15:20:00,165.18,165.23,165.08,165.08,124600.0,165.18,165.23,165.08,165.08,124600.0
2022-01-12 15:25:00,165.08,165.12,164.89,165.04,258320.0,165.08,165.12,164.89,165.04,258320.0
2022-01-12 15:30:00,165.0,165.12,164.94,165.06,168680.0,165.0,165.12,164.94,165.06,168680.0
2022-01-12 15:35:00,165.04,165.17,164.94,165.02,143860.0,165.04,165.17,164.94,165.02,143860.0
2022-01-12 15:40:00,165.01,165.24,165.0,165.16,163160.0,165.01,165.24,165.0,165.16,163160.0
2022-01-12 15:45:00,165.27,165.46,165.2,165.41,182220.0,165.27,165.46,165.2,165.41,182220.0
2022-01-12 15:50:00,165.46,165.69,165.36,165.45,446840.0,165.46,165.69,165.36,165.45,446840.0
2022-01-12 15:55:00,165.5,165.51,165.07,165.29,761580.0,165.5,165.51,165.07,165.29,761580.0
2022-01-13 09:30:00,165.25,165.96,164.5,165.75,889940.0,165.25,165.96,164.5,165.75,889940.0
2022-01-13 09:35:00,165.68,166.22,165.46,166.0,445780.0,165.68,166.22,165.46,166.0,445780.0
2022-01-13 09:40:00,166.02,166.13,165.6,165.97,388840.0,166.02,166.13,165.6,165.97,388840.0
2022-01-13 09:45:00,165.99,166.0,165.63,165.71,126300.0,165.99,166.0,165.63,165.71,126300.0
2022-01-13 09:50:00,165.71,165.8,165.28,165.45,302780.0,165.71,165.8,165.28,165.45,302780.0
2022-01-13 09:55:00,165.43,165.64,165.35,165.35,158380.0,165.43,165.64,165.35,165.35,158380.0
2022-01-13 10:00:00,165.39,165.41,164.49,164.65,432160.0,165.39,165.41,164.49,164.65,432160.0
2022-01-13 10:05:00,164.6,164.86,164.23,164.55,379060.0,164.6,164.86,164.23,164.55,379060.0
2022-01-13 10:10:00,164.55,164.61,164.29,164.36,333300.0,164.55,164.61,164.29,164.36,333300.0
2022-01-13 10:15:00,164.29,164.52,164.25,164.49,142760.0,164.29,164.52,164.25,164.49,142760.0
2022-01-13 10:20:00,164.52,164.79,164.47,164.7,211180.0,164.52,164.79,164.47,164.7,211180.0
2022-01-13 10:25:00,164.69,164.69,164.3,164.59,116500.0,164.69,164.69,164.3,164.59,116500.0
2022-01-13 10:30:00,164.5,164.67,163.91,163.95,345680.0,164.5,164.67,163.91,163.95,345680.0
2022-01-13 10:35:00,163.99,164.29,163.89,164.23,165420.0,163.99,164.29,163.89,164.23,165420.0
2022-01-13 10:40:00,164.23,164.52,164.19,164.34,182380.0,164.23,164.52,164.19,164.34,182380.0
2022-01-13 10:45:00,164.28,164.58,164.28,164.42,153100.0,164.28,164.58,164.28,164.42,153100.0
2022-01-13 10:50:00,164.28,164.28,163.72,163.82,243200.0,164.28,164.28,163.72,163.82,243200.0
2022-01-13 10:55:00,163.91,164.07,163.85,163.88,215320.0,163.91,164.07,163.85,163.88,215320.0
2022-01-13 11:00:00,163.88,164.05,163.62,163.84,242740.0,163.88,164.05,163.62,163.84,242740.0
2022-01-13 11:05:00,163.83,164.0,163.78,163.8,125160.0,163.83,164.0,163.78,163.8,125160.0
2022-01-13 11:10:00,163.75,163.92,163.57,163.63,169380.0,163.75,163.92,163.57,163.63,169380.0
2022-01-13 11:15:00,163.7,163.83,163.63,163.72,112920.0,163.7,163.83,163.63,163.72,112920.0
2022-01-13 11:20:00,163.65,164.15,163.65,164.15,138300.0,163.65,164.15,163.65,164.15,138300.0
2022-01-13 11:25:00,164.12,164.37,164.04,164.29,158720.0,164.12,164.37,164.04,164.29,158720.0
2022-01-13 11:30:00,164.24,164.33,164.06,164.28,158580.0,164.24,164.33,164.06,164.28,158580.0
2022-01-13 11:35:00,164.3,164.41,164.2,164.34,99060.0,164.3,164.41,164.2,164.34,99060.0
2022-01-13 11:40:00,164.35,164.35,164.0,164.06,106020.0,164.35,164.35,164.0,164.06,106020.0
2022-01-13 11:45:00,164.09,164.09,163.8,163.8,79460.0,164.09,164.09,163.8,163.8,79460.0
2022-01-13 11:50:00,163.89,164.02,163.73,163.95,95220.0,163.89,164.02,163.73,163.95,95220.0
2022-01-13 11:55:00,164.09,164.09,163.85,163.86,115780.0,164.09,164.09,163.85,163.86,115780.0
2022-01-13 12:00:00,163.83,163.86,163.4,163.44,231060.0,163.83,163.86,163.4,163.44,231060.0
2022-01-13 12:05:00,163.39,163.78,163.39,163.6,130160.0,163.39,163.78,163.39,163.6,130160.0
2022-01-13 12:10:00,163.6,163.61,163.25,163.25,83760.0,163.6,163.61,163.25,163.25,83760.0
2022-01-13 12:15:00,163.21,163.29,162.6,162.65,342240.0,163.21,163.29,162.6,162.65,342240.0
2022-01-13 12:20:00,162.6,162.6,162.03,162.21,543020.0,162.6,162.6,162.03,162.21,543020.0
2022-01-13 12:25:00,162.17,162.26,161.9,162.0,495280.0,162.17,162.26,161.9,162.0,495280.0
2022-01-13 12:30:00,161.96,162.33,161.75,162.28,406100.0,161.96,162.33,161.75,162.28,406100.0
2022-01-13 12:35:00,162.38,162.48,162.08,162.17,188680.0,162.38,162.48,162.08,162.17,188680.0
2022-01-13 12:40:00,162.18,162.22,161.82,161.89,182140.0,162.18,162.22,161.82,161.89,182140.0
2022-01-13 12:45:00,161.9,161.97,161.57,161.88,284440.0,161.9,161.97,161.57,161.88,284440.0
2022-01-13 12:50:00,161.85,162.32,161.84,162.15,123940.0,161.85,162.32,161.84,162.15,123940.0
2022-01-13 12:55:00,162.18,162.45,162.16,162.4,143740.0,162.18,162.45,162.16,162.4,143740.0
2022-01-13 13:00:00,162.42,162.69,162.09,162.53,98980.0,162.42,162.69,162.09,162.53,98980.0
2022-01-13 13:05:00,162.55,162.89,162.45,162.62,134740.0,162.55,162.89,162.45,162.62,134740.0
2022-01-13 13:10:00,162.5,162.65,162.29,162.4,78280.0,162.5,162.65,162.29,162.4,78280.0
2022-01-13 13:15:00,162.48,162.55,162.36,162.5,61000.0,162.48,162.55,162.36,162.5,61000.0
2022-01-13 13:20:00,162.4,162.86,162.4,162.63,136060.0,162.4,162.86,162.4,162.63,136060.0
2022-01-13 13:25:00,162.65,162.7,162.25,162.4,118540.0,162.65,162.7,162.25,162.4,118540.0
2022-01-13 13:30:00,162.4,162.42,162.09,162.11,80220.0,162.4,162.42,162.09,162.11,80220.0
2022-01-13 13:35:00,162.14,162.3,161.98,162.07,108120.0,162.14,162.3,161.98,162.07,108120.0
2022-01-13 13:40:00,162.03,162.1,161.95,162.02,90580.0,162.03,162.1,161.95,162.02,90580.0
2022-01-13 13:45:00,162.01,162.22,161.91,162.2,224080.0,162.01,162.22,161.91,162.2,224080.0
2022-01-13 13:50:00,162.15,162.23,162.05,162.22,118060.0,162.15,162.23,162.05,162.22,118060.0
2022-01-13 13:55:00,162.22,162.45,162.15,162.4,148100.0,162.22,162.45,162.15,162.4,148100.0
2022-01-13 14:00:00,162.4,162.79,162.35,162.6,205880.0,162.4,162.79,162.35,162.6,205880.0
2022-01-13 14:05:00,162.66,162.7,162.4,162.62,201520.0,162.66,162.7,162.4,162.62,201520.0
2022-01-13 14:10:00,162.5,162.54,162.31,162.33,85040.0,162.5,162.54,162.31,162.33,85040.0
2022-01-13 14:15:00,162.39,162.4,162.02,162.19,98520.0,162.39,162.4,162.02,162.19,98520.0
2022-01-13 14:20:00,162.12,162.17,161.99,162.05,136020.0,162.12,162.17,161.99,162.05,136020.0
2022-01-13 14:25:00,162.05,162.18,161.96,162.01,122520.0,162.05,162.18,161.96,162.01,122520.0
2022-01-13 14:30:00,161.96,162.24,161.84,162.14,305320.0,161.96,162.24,161.84,162.14,305320.0
2022-01-13 14:35:00,162.21,162.21,161.91,161.98,121780.0,162.21,162.21,161.91,161.98,121780.0
2022-01-13 14:40:00,161.98,162.25,161.96,162.18,133400.0,161.98,162.25,161.96,162.18,133400.0
2022-01-13 14:45:00,162.19,162.24,161.8,161.84,550700.0,162.19,162.24,161.8,161.84,550700.0
2022-01-13 14:50:00,161.85,162.08,161.85,161.97,121140.0,161.85,162.08,161.85,161.97,121140.0
2022-01-13 14:55:00,162.02,162.17,162.0,162.15,149560.0,162.02,162.17,162.0,162.15,149560.0
2022-01-13 15:00:00,162.13,162.13,161.56,161.85,244500.0,162.13,162.13,161.56,161.85,244500.0
2022-01-13 15:05:00,161.85,162.05,161.68,161.68,388820.0,161.85,162.05,161.68,161.68,388820.0
2022-01-13 15:10:00,161.68,161.87,161.55,161.76,184640.0,161.68,161.87,161.55,161.76,184640.0
2022-01-13 15:15:00,161.7,162.1,161.63,162.05,240500.0,161.7,162.1,161.63,162.05,240500.0
2022-01-13 15:20:00,162.05,162.1,161.62,161.7,123960.0,162.05,162.1,161.62,161.7,123960.0
2022-01-13 15:25:00,161.87,162.08,161.69,162.05,127860.0,161.87,162.08,161.69,162.05,127860.0
2022-01-13 15:30:00,162.06,162.16,162.01,162.05,177840.0,162.06,162.16,162.01,162.05,177840.0
2022-01-13 15:35:00,162.11,162.18,161.66,161.83,250340.0,162.11,162.18,161.66,161.83,250340.0
2022-01-13 15:40:00,161.82,161.98,161.75,161.75,200640.0,161.82,161.98,161.75,161.75,200640.0
2022-01-13 15:45:00,161.75,161.86,161.56,161.59,296440.0,161.75,161.86,161.56,161.59,296440.0
2022-01-13 15:50:00,161.55,161.65,161.4,161.41,413360.0,161.55,161.65,161.4,161.41,413360.0
2022-01-13 15:55:00,161.48,161.52,161.09,161.25,1179860.0,161.48,161.52,161.09,161.25,1179860.0
2022-01-14 09:30:00,160.32,160.81,159.8,160.4,1297360.0,160.32,160.81,159.8,160.4,1297360.0
2022-01-14 09:35:00,160.41,161.93,160.41,161.7,481640.0,160.41,161.93,160.41,161.7,481640.0
2022-01-14 09:40:00,161.7,162.23,161.48,161.96,543660.0,161.7,162.23,161.48,161.96,543660.0
2022-01-14 09:45:00,161.92,162.23,161.59,161.67,323880.0,161.92,162.23,161.59,161.67,323880.0
2022-01-14 09:50:00,161.55,161.86,161.43,161.86,278660.0,161.55,161.86,161.43,161.86,278660.0
2022-01-14 09:55:00,161.9,162.25,161.65,161.7,215800.0,161.9,162.25,161.65,161.7,215800.0
2022-01-14 10:00:00,161.76,161.76,160.6,161.11,332500.0,161.76,161.76,160.6,161.11,332500.0
2022-01-14 10:05:00,161.21,161.54,161.1,161.15,207200.0,161.21,161.54,161.1,161.15,207200.0
2022-01-14 10:10:00,161.25,161.69,161.01,161.01,188740.0,161.25,161.69,161.01,161.01,188740.0
2022-01-14 10:15:00,161.03,161.87,161.01,161.68,161820.0,161.03,161.87,161.01,161.68,161820.0
2022-01-14 10:20:00,161.75,161.79,161.19,161.19,115640.0,161.75,161.79,161.19,161.19,115640.0
2022-01-14 10:25:00,161.26,161.36,160.73,160.83,195840.0,161.26,161.36,160.73,160.83,195840.0
2022-01-14 10:30:00,160.77,160.9,160.45,160.87,224800.0,160.77,160.9,160.45,160.87,224800.0
2022-01-14 10:35:00,160.82,160.94,160.44,160.5,178800.0,160.82,160.94,160.44,160.5,178800.0
2022-01-14 10:40:00,160.5,160.72,160.26,160.38,118020.0,160.5,160.72,160.26,160.38,118020.0
2022-01-14 10:45:00,160.45,160.81,160.26,160.56,182300.0,160.45,160.81,160.26,160.56,182300.0
2022-01-14 10:50:00,160.62,160.8,160.35,160.6,99940.0,160.62,160.8,160.35,160.6,99940.0
2022-01-14 10:55:00,160.51,160.7,160.4,160.49,102140.0,160.51,160.7,160.4,160.49,102140.0
2022-01-14 11:00:00,160.58,160.96,160.18,160.3,189500.0,160.58,160.96,160.18,160.3,189500.0
2022-01-14 11:05:00,160.3,160.3,159.86,159.92,204660.0,160.3,160.3,159.86,159.92,204660.0
2022-01-14 11:10:00,159.95,160.34,159.9,160.11,208680.0,159.95,160.34,159.9,160.11,208680.0
2022-01-14 11:15:00,160.0,160.23,159.86,160.07,124800.0,160.0,160.23,159.86,160.07,124800.0
2022-01-14 11:20:00,160.16,160.58,160.15,160.32,148340.0,160.16,160.58,160.15,160.32,148340.0
2022-01-14 11:25:00,160.47,160.85,160.28,160.28,109380.0,160.47,160.85,160.28,160.28,109380.0
2022-01-14 11:30:00,160.32,160.84,160.23,160.8,159740.0,160.32,160.84,160.23,160.8,159740.0
2022-01-14 11:35:00,160.72,161.28,160.6,161.18,216420.0,160.72,161.28,160.6,161.18,216420.0
2022-01-14 11:40:00,161.15,161.35,160.9,161.17,168660.0,161.15,161.35,160.9,161.17,168660.0
2022-01-14 11:45:00,161.17,161.55,161.15,161.35,219360.0,161.17,161.55,161.15,161.35,219360.0
2022-01-14 11:50:00,161.42,161.48,161.27,161.4,93140.0,161.42,161.48,161.27,161.4,93140.0
2022-01-14 11:55:00,161.43,161.58,161.3,161.43,164120.0,161.43,161.58,161.3,161.43,164120.0
2022-01-14 12:00:00,161.4,161.54,161.26,161.4,112220.0,161.4,161.54,161.26,161.4,112220.0
2022-01-14 12:05:00,161.27,161.49,161.24,161.49,101780.0,161.27,161.49,161.24,161.49,101780.0
2022-01-14 12:10:00,161.47,161.55,160.87,160.87,76480.0,161.47,161.55,160.87,160.87,76480.0
2022-01-14 12:15:00,160.86,161.1,160.83,160.91,90120.0,160.86,161.1,160.83,160.91,90120.0
2022-01-14 12:20:00,160.77,160.85,160.7,160.7,95620.0,160.77,160.85,160.7,160.7,95620.0
2022-01-14 12:25:00,160.63,160.93,160.6,160.84,91820.0,160.63,160.93,160.6,160.84,91820.0
2022-01-14 12:30:00,160.9,160.9,160.75,160.81,36000.0,160.9,160.9,160.75,160.81,36000.0
2022-01-14 12:35:00,160.91,161.12,160.86,160.9,52500.0,160.91,161.12,160.86,160.9,52500.0
2022-01-14 12:40:00,160.85,160.85,160.63,160.65,69840.0,160.85,160.85,160.63,160.65,69840.0
2022-01-14 12:45:00,160.69,160.7,160.32,160.43,110500.0,160.69,160.7,160.32,160.43,110500.0
2022-01-14 12:50:00,160.5,160.62,160.39,160.41,81680.0,160.5,160.62,160.39,160.41,81680.0
2022-01-14 12:55:00,160.39,160.43,160.23,160.23,63620.0,160.39,160.43,160.23,160.23,63620.0
2022-01-14 13:00:00,160.24,160.63,160.15,160.44,77640.0,160.24,160.63,160.15,160.44,77640.0
2022-01-14 13:05:00,160.5,160.69,160.4,160.48,79240.0,160.5,160.69,160.4,160.48,79240.0
2022-01-14 13:10:00,160.48,160.75,160.38,160.56,123480.0,160.48,160.75,160.38,160.56,123480.0
2022-01-14 13:15:00,160.57,160.71,160.51,160.71,41720.0,160.57,160.71,160.51,160.71,41720.0
2022-01-14 13:20:00,160.6,160.6,160.09,160.09,165260.0,160.6,160.6,160.09,160.09,165260.0
2022-01-14 13:25:00,160.16,160.35,160.11,160.35,185240.0,160.16,160.35,160.11,160.35,185240.0
2022-01-14 13:30:00,160.31,160.55,160.19,160.24,116600.0,160.31,160.55,160.19,160.24,116600.0
2022-01-14 13:35:00,160.1,160.32,160.1,160.32,90380.0,160.1,160.32,160.1,160.32,90380.0
2022-01-14 13:40:00,160.23,160.62,160.22,160.6,122600.0,160.23,160.62,160.22,160.6,122600.0
2022-01-14 13:45:00,160.52,160.57,160.37,160.48,77880.0,160.52,160.57,160.37,160.48,77880.0
2022-01-14 13:50:00,160.56,160.89,160.56,160.74,193220.0,160.56,160.89,160.56,160.74,193220.0
2022-01-14 13:55:00,160.74,161.13,160.69,160.78,244920.0,160.74,161.13,160.69,160.78,244920.0
2022-01-14 14:00:00,160.68,160.89,160.54,160.7,240780.0,160.68,160.89,160.54,160.7,240780.0
2022-01-14 14:05:00,160.71,160.74,160.5,160.66,120720.0,160.71,160.74,160.5,160.66,120720.0
2022-01-14 14:10:00,160.64,160.85,160.5,160.85,104540.0,160.64,160.85,160.5,160.85,104540.0
2022-01-14 14:15:00,160.84,160.96,160.65,160.76,52040.0,160.84,160.96,160.65,160.76,52040.0
2022-01-14 14:20:00,160.83,160.91,160.83,160.86,57900.0,160.83,160.91,160.83,160.86,57900.0
2022-01-14 14:25:00,160.95,160.95,160.6,160.71,32860.0,160.95,160.95,160.6,160.71,32860.0
2022-01-14 14:30:00,160.7,161.09,160.7,161.05,192660.0,160.7,161.09,160.7,161.05,192660.0
2022-01-14 14:35:00,161.11,161.4,161.1,161.15,79620.0,161.11,161.4,161.1,161.15,79620.0
2022-01-14 14:40:00,161.14,161.15,160.85,160.85,29000.0,161.14,161.15,160.85,160.85,29000.0
2022-01-14 14:45:00,160.91,161.19,160.81,161.01,75520.0,160.91,161.19,160.81,161.01,75520.0
2022-01-14 14:50:00,161.03,161.22,160.9,161.01,67640.0,161.03,161.22,160.9,161.01,67640.0
2022-01-14 14:55:00,160.98,161.13,160.98,161.03,62200.0,160.98,161.13,160.98,161.03,62200.0
2022-01-14 15:00:00,161.02,161.36,161.0,161.25,219060.0,161.02,161.36,161.0,161.25,219060.0
2022-01-14 15:05:00,161.28,161.42,160.98,161.04,161820.0,161.28,161.42,160.98,161.04,161820.0
2022-01-14 15:10:00,161.0,161.28,160.99,161.16,104660.0,161.0,161.28,160.99,161.16,104660.0
2022-01-14 15:15:00,161.03,161.51,160.98,161.49,121860.0,161.03,161.51,160.98,161.49,121860.0
2022-01-14 15:20:00,161.48,161.82,161.45,161.69,137380.0,161.48,161.82,161.45,161.69,137380.0
2022-01-14 15:25:00,161.66,161.66,161.44,161.5,123380.0,161.66,161.66,161.44,161.5,123380.0
2022-01-14 15:30:00,161.44,161.82,161.44,161.76,120340.0,161.44,161.82,161.44,161.76,120340.0
2022-01-14 15:35:00,161.76,161.82,161.71,161.72,118640.0,161.76,161.82,161.71,161.72,118640.0
2022-01-14 15:40:00,161.68,162.09,161.57,161.97,244680.0,161.68,162.09,161.57,161.97,244680.0
2022-01-14 15:45:00,162.0,162.11,161.69,161.89,178640.0,162.0,162.11,161.69,161.89,178640.0
2022-01-14 15:50:00,161.95,162.21,161.87,162.13,375960.0,161.95,162.21,161.87,162.13,375960.0
2022-01-14 15:55:00,162.17,162.2,161.96,162.12,853180.0,162.17,162.2,161.96,162.12,853180.0
2022-01-18 09:30:00,159.1,159.65,158.13,158.13,2268660.0,159.1,159.65,158.13,158.13,2268660.0
2022-01-18 09:35:00,158.16,158.38,157.88,158.15,906100.0,158.16,158.38,157.88,158.15,906100.0
2022-01-18 09:40:00,158.23,159.45,158.07,159.29,682260.0,158.23,159.45,158.07,159.29,682260.0
2022-01-18 09:45:00,159.34,159.4,158.75,158.77,353560.0,159.34,159.4,158.75,158.77,353560.0
2022-01-18 09:50:00,158.77,159.25,158.25,159.01,377800.0,158.77,159.25,158.25,159.01,377800.0
2022-01-18 09:55:00,158.8,159.21,158.55,159.13,275040.0,158.8,159.21,158.55,159.13,275040.0
2022-01-18 10:00:00,158.91,159.06,158.57,158.66,337600.0,158.91,159.06,158.57,158.66,337600.0
2022-01-18 10:05:00,158.75,159.6,158.69,159.48,542400.0,158.75,159.6,158.69,159.48,542400.0
2022-01-18 10:10:00,159.41,159.73,159.02,159.02,737320.0,159.41,159.73,159.02,159.02,737320.0
2022-01-18 10:15:00,159.02,159.27,158.85,159.06,355460.0,159.02,159.27,158.85,159.06,355460.0
2022-01-18 10:20:00,159.06,159.07,158.59,158.93,444080.0,159.06,159.07,158.59,158.93,444080.0
2022-01-18 10:25:00,158.97,159.25,158.85,159.18,232520.0,158.97,159.25,158.85,159.18,232520.0
2022-01-18 10:30:00,159.1,159.1,158.6,158.66,198940.0,159.1,159.1,158.6,158.66,198940.0
2022-01-18 10:35:00,158.65,158.76,158.4,158.54,195960.0,158.65,158.76,158.4,158.54,195960.0
2022-01-18 10:40:00,158.51,158.7,158.3,158.65,476700.0,158.51,158.7,158.3,158.65,476700.0
2022-01-18 10:45:00,158.65,158.66,158.24,158.51,252960.0,158.65,158.66,158.24,158.51,252960.0
2022-01-18 10:50:00,158.49,158.59,158.26,158.29,121160.0,158.49,158.59,158.26,158.29,121160.0
2022-01-18 10:55:00,158.26,158.37,158.03,158.24,190020.0,158.26,158.37,158.03,158.24,190020.0
2022-01-18 11:00:00,158.24,158.5,158.07,158.29,137780.0,158.24,158.5,158.07,158.29,137780.0
2022-01-18 11:05:00,158.37,158.46,157.76,158.04,288820.0,158.37,158.46,157.76,158.04,288820.0
2022-01-18 11:10:00,158.01,158.2,157.84,157.97,202440.0,158.01,158.2,157.84,157.97,202440.0
2022-01-18 11:15:00,157.95,158.4,157.95,158.29,262260.0,157.95,158.4,157.95,158.29,262260.0
2022-01-18 11:20:00,158.23,158.23,157.97,158.01,204960.0,158.23,158.23,157.97,158.01,204960.0
2022-01-18 11:25:00,157.95,158.15,157.86,158.12,209600.0,157.95,158.15,157.86,158.12,209600.0
2022-01-18 11:30:00,158.1,158.12,157.77,157.95,270660.0,158.1,158.12,157.77,157.95,270660.0
2022-01-18 11:35:00,157.92,158.58,157.85,158.5,319360.0,157.92,158.58,157.85,158.5,319360.0
2022-01-18 11:40:00,158.54,158.55,158.26,158.32,107140.0,158.54,158.55,158.26,158.32,107140.0
2022-01-18 11:45:00,158.37,158.37,158.2,158.31,154500.0,158.37,158.37,158.2,158.31,154500.0
2022-01-18 11:50:00,158.3,158.5,158.21,158.27,73500.0,158.3,158.5,158.21,158.27,73500.0
2022-01-18 11:55:00,158.25,158.43,158.17,158.33,108620.0,158.25,158.43,158.17,158.33,108620.0
2022-01-18 12:00:00,158.37,158.5,158.0,158.03,189180.0,158.37,158.5,158.0,158.03,189180.0
2022-01-18 12:05:00,158.0,158.42,157.99,158.42,133640.0,158.0,158.42,157.99,158.42,133640.0
2022-01-18 12:10:00,158.33,158.64,158.29,158.64,147380.0,158.33,158.64,158.29,158.64,147380.0
2022-01-18 12:15:00,158.62,158.91,158.48,158.72,231300.0,158.62,158.91,158.48,158.72,231300.0
2022-01-18 12:20:00,158.78,158.78,158.31,158.31,68400.0,158.78,158.78,158.31,158.31,68400.0
2022-01-18 12:25:00,158.32,158.37,158.2,158.25,105260.0,158.32,158.37,158.2,158.25,105260.0
2022-01-18 12:30:00,158.15,158.21,158.0,158.21,137300.0,158.15,158.21,158.0,158.21,137300.0
2022-01-18 12:35:00,158.2,158.2,157.86,158.02,122160.0,158.2,158.2,157.86,158.02,122160.0
2022-01-18 12:40:00,158.01,158.21,157.95,157.95,86900.0,158.01,158.21,157.95,157.95,86900.0
2022-01-18 12:45:00,157.93,158.05,157.77,157.93,110660.0,157.93,158.05,157.77,157.93,110660.0
2022-01-18 12:50:00,157.91,157.97,157.72,157.82,102900.0,157.91,157.97,157.72,157.82,102900.0
2022-01-18 12:55:00,157.85,158.04,157.76,157.95,181300.0,157.85,158.04,157.76,157.95,181300.0
2022-01-18 13:00:00,157.8,157.99,157.7,157.83,149760.0,157.8,157.99,157.7,157.83,149760.0
2022-01-18 13:05:00,157.78,157.93,157.75,157.85,115080.0,157.78,157.93,157.75,157.85,115080.0
2022-01-18 13:10:00,157.84,158.0,157.71,157.87,155360.0,157.84,158.0,157.71,157.87,155360.0
2022-01-18 13:15:00,157.81,157.94,157.77,157.81,150820.0,157.81,157.94,157.77,157.81,150820.0
2022-01-18 13:20:00,157.78,157.78,157.66,157.78,85320.0,157.78,157.78,157.66,157.78,85320.0
2022-01-18 13:25:00,157.79,157.92,157.7,157.89,227960.0,157.79,157.92,157.7,157.89,227960.0
2022-01-18 13:30:00,157.88,157.96,157.77,157.96,160760.0,157.88,157.96,157.77,157.96,160760.0
2022-01-18 13:35:00,157.91,158.14,157.8,158.0,166200.0,157.91,158.14,157.8,158.0,166200.0
2022-01-18 13:40:00,158.0,158.06,157.85,157.93,124860.0,158.0,158.06,157.85,157.93,124860.0
2022-01-18 13:45:00,157.96,158.09,157.74,157.76,133780.0,157.96,158.09,157.74,157.76,133780.0
2022-01-18 13:50:00,157.76,157.86,157.69,157.75,174280.0,157.76,157.86,157.69,157.75,174280.0
2022-01-18 13:55:00,157.74,158.12,157.74,157.97,108560.0,157.74,158.12,157.74,157.97,108560.0
2022-01-18 14:00:00,158.12,158.16,158.04,158.12,70500.0,158.12,158.16,158.04,158.12,70500.0
2022-01-18 14:05:00,158.11,158.33,158.11,158.21,146300.0,158.11,158.33,158.11,158.21,146300.0
2022-01-18 14:10:00,158.31,158.47,158.24,158.4,198000.0,158.31,158.47,158.24,158.4,198000.0
2022-01-18 14:15:00,158.39,158.67,158.28,158.67,226640.0,158.39,158.67,158.28,158.67,226640.0
2022-01-18 14:20:00,158.6,158.7,158.42,158.52,100780.0,158.6,158.7,158.42,158.52,100780.0
2022-01-18 14:25:00,158.49,158.55,158.31,158.47,63360.0,158.49,158.55,158.31,158.47,63360.0
2022-01-18 14:30:00,158.48,158.78,158.42,158.42,167900.0,158.48,158.78,158.42,158.42,167900.0
2022-01-18 14:35:00,158.5,158.53,158.35,158.53,81580.0,158.5,158.53,158.35,158.53,81580.0
2022-01-18 14:40:00,158.48,158.6,158.42,158.48,101920.0,158.48,158.6,158.42,158.48,101920.0
2022-01-18 14:45:00,158.42,158.93,158.42,158.93,279800.0,158.42,158.93,158.42,158.93,279800.0
2022-01-18 14:50:00,158.91,159.22,158.85,159.13,265240.0,158.91,159.22,158.85,159.13,265240.0
2022-01-18 14:55:00,159.19,159.29,159.07,159.1,253220.0,159.19,159.29,159.07,159.1,253220.0
2022-01-18 15:00:00,159.07,159.25,158.94,159.0,238880.0,159.07,159.25,158.94,159.0,238880.0
2022-01-18 15:05:00,159.05,159.25,158.95,159.04,179020.0,159.05,159.25,158.95,159.04,179020.0
2022-01-18 15:10:00,159.02,159.27,159.02,159.1,152320.0,159.02,159.27,159.02,159.1,152320.0
2022-01-18 15:15:00,159.07,159.13,158.46,158.77,368400.0,159.07,159.13,158.46,158.77,368400.0
2022-01-18 15:20:00,158.73,159.0,158.6,158.95,126400.0,158.73,159.0,158.6,158.95,126400.0
2022-01-18 15:25:00,158.95,159.16,158.75,158.91,294640.0,158.95,159.16,158.75,158.91,294640.0
2022-01-18 15:30:00,158.8,159.15,158.76,159.15,243460.0,158.8,159.15,158.76,159.15,243460.0
2022-01-18 15:35:00,159.15,159.29,158.85,159.23,515540.0,159.15,159.29,158.85,159.23,515540.0
2022-01-18 15:40:00,159.13,159.2,158.58,158.98,441660.0,159.13,159.2,158.58,158.98,441660.0
2022-01-18 15:45:00,158.92,159.48,158.9,159.48,474240.0,158.92,159.48,158.9,159.48,474240.0
2022-01-18 15:50:00,159.49,159.5,158.93,158.97,546080.0,159.49,159.5,158.93,158.97,546080.0
2022-01-18 15:55:00,158.92,159.34,158.82,158.92,1422400.0,158.92,159.34,158.82,158.92,1422400.0
2022-01-19 09:30:00,158.76,159.25,158.4,158.64,1217600.0,158.76,159.25,158.4,158.64,1217600.0
2022-01-19 09:35:00,158.7,159.12,158.4,158.44,454740.0,158.7,159.12,158.4,158.44,454740.0
2022-01-19 09:40:00,158.57,158.57,157.92,158.22,429960.0,158.57,158.57,157.92,158.22,429960.0
2022-01-19 09:45:00,158.07,158.52,158.0,158.21,395200.0,158.07,158.52,158.0,158.21,395200.0
2022-01-19 09:50:00,158.25,158.52,158.04,158.2,212840.0,158.25,158.52,158.04,158.2,212840.0
2022-01-19 09:55:00,158.2,158.63,158.2,158.55,316320.0,158.2,158.63,158.2,158.55,316320.0
2022-01-19 10:00:00,158.54,158.77,158.2,158.58,289820.0,158.54,158.77,158.2,158.58,289820.0
2022-01-19 10:05:00,158.61,158.75,158.1,158.34,417300.0,158.61,158.75,158.1,158.34,417300.0
2022-01-19 10:10:00,158.46,158.68,158.29,158.58,174240.0,158.46,158.68,158.29,158.58,174240.0
2022-01-19 10:15:00,158.57,158.57,158.1,158.32,230500.0,158.57,158.57,158.1,158.32,230500.0
2022-01-19 10:20:00,158.25,158.33,157.81,157.92,251520.0,158.25,158.33,157.81,157.92,251520.0
2022-01-19 10:25:00,157.9,158.3,157.8,158.15,263000.0,157.9,158.3,157.8,158.15,263000.0
2022-01-19 10:30:00,158.14,158.2,157.4,157.73,451040.0,158.14,158.2,157.4,157.73,451040.0
2022-01-19 10:35:00,157.73,157.81,157.4,157.48,187420.0,157.73,157.81,157.4,157.48,187420.0
2022-01-19 10:40:00,157.42,157.64,157.14,157.35,346580.0,157.42,157.64,157.14,157.35,346580.0
2022-01-19 10:45:00,157.37,157.45,156.94,156.99,217000.0,157.37,157.45,156.94,156.99,217000.0
2022-01-19 10:50:00,157.03,157.37,156.93,156.99,264180.0,157.03,157.37,156.93,156.99,264180.0
2022-01-19 10:55:00,156.93,157.25,156.93,157.25,214420.0,156.93,157.25,156.93,157.25,214420.0
2022-01-19 11:00:00,157.25,157.4,157.14,157.25,235660.0,157.25,157.4,157.14,157.25,235660.0
2022-01-19 11:05:00,157.2,157.31,157.0,157.21,142760.0,157.2,157.31,157.0,157.21,142760.0
2022-01-19 11:10:00,157.21,157.21,156.82,156.87,192280.0,157.21,157.21,156.82,156.87,192280.0
2022-01-19 11:15:00,156.99,157.08,156.8,157.03,182140.0,156.99,157.08,156.8,157.03,182140.0
2022-01-19 11:20:00,157.0,157.07,156.8,156.82,187160.0,157.0,157.07,156.8,156.82,187160.0
2022-01-19 11:25:00,156.89,157.55,156.85,157.3,241860.0,156.89,157.55,156.85,157.3,241860.0
2022-01-19 11:30:00,157.4,157.6,157.18,157.26,176060.0,157.4,157.6,157.18,157.26,176060.0
2022-01-19 11:35:00,157.26,157.38,157.01,157.25,148300.0,157.26,157.38,157.01,157.25,148300.0
2022-01-19 11:40:00,157.2,157.5,157.06,157.25,145920.0,157.2,157.5,157.06,157.25,145920.0
2022-01-19 11:45:00,157.2,157.5,157.18,157.41,135660.0,157.2,157.5,157.18,157.41,135660.0
2022-01-19 11:50:00,157.37,157.85,157.29,157.74,223040.0,157.37,157.85,157.29,157.74,223040.0
2022-01-19 11:55:00,157.73,158.08,157.69,158.02,295120.0,157.73,158.08,157.69,158.02,295120.0
2022-01-19 12:00:00,158.08,158.24,158.0,158.09,120600.0,158.08,158.24,158.0,158.09,120600.0
2022-01-19 12:05:00,158.09,158.56,158.07,158.51,199260.0,158.09,158.56,158.07,158.51,199260.0
2022-01-19 12:10:00,158.53,158.65,158.4,158.54,336860.0,158.53,158.65,158.4,158.54,336860.0
2022-01-19 12:15:00,158.56,158.65,158.5,158.65,143080.0,158.56,158.65,158.5,158.65,143080.0
2022-01-19 12:20:00,158.7,158.85,158.57,158.75,278900.0,158.7,158.85,158.57,158.75,278900.0
2022-01-19 12:25:00,158.7,158.81,158.65,158.75,189960.0,158.7,158.81,158.65,158.75,189960.0
2022-01-19 12:30:00,158.75,158.82,158.49,158.56,207520.0,158.75,158.82,158.49,158.56,207520.0
2022-01-19 12:35:00,158.53,158.65,158.46,158.52,289960.0,158.53,158.65,158.46,158.52,289960.0
2022-01-19 12:40:00,158.64,158.65,158.5,158.6,168740.0,158.64,158.65,158.5,158.6,168740.0
2022-01-19 12:45:00,158.58,159.01,158.55,158.74,137960.0,158.58,159.01,158.55,158.74,137960.0
2022-01-19 12:50:00,158.79,158.94,158.7,158.7,102720.0,158.79,158.94,158.7,158.7,102720.0
2022-01-19 12:55:00,158.71,158.93,158.71,158.82,74020.0,158.71,158.93,158.71,158.82,74020.0
2022-01-19 13:00:00,158.96,158.96,158.65,158.85,56940.0,158.96,158.96,158.65,158.85,56940.0
2022-01-19 13:05:00,158.83,158.88,158.56,158.59,152000.0,158.83,158.88,158.56,158.59,152000.0
2022-01-19 13:10:00,158.74,158.85,158.7,158.74,63880.0,158.74,158.85,158.7,158.74,63880.0
2022-01-19 13:15:00,158.81,158.88,158.71,158.8,68840.0,158.81,158.88,158.71,158.8,68840.0
2022-01-19 13:20:00,158.72,158.85,158.71,158.72,46000.0,158.72,158.85,158.71,158.72,46000.0
2022-01-19 13:25:00,158.74,158.74,158.31,158.31,96360.0,158.74,158.74,158.31,158.31,96360.0
2022-01-19 13:30:00,158.43,158.5,158.18,158.18,147100.0,158.43,158.5,158.18,158.18,147100.0
2022-01-19 13:35:00,158.16,158.23,157.88,157.98,247440.0,158.16,158.23,157.88,157.98,247440.0
2022-01-19 13:40:00,157.98,158.05,157.85,157.98,146120.0,157.98,158.05,157.85,157.98,146120.0
2022-01-19 13:45:00,157.98,157.99,157.75,157.91,88820.0,157.98,157.99,157.75,157.91,88820.0
2022-01-19 13:50:00,157.85,158.2,157.8,158.04,175380.0,157.85,158.2,157.8,158.04,175380.0
2022-01-19 13:55:00,157.95,158.2,157.85,158.1,149240.0,157.95,158.2,157.85,158.1,149240.0
2022-01-19 14:00:00,158.01,158.11,157.78,157.95,97420.0,158.01,158.11,157.78,157.95,97420.0
2022-01-19 14:05:00,157.93,157.93,157.43,157.47,222720.0,157.93,157.93,157.43,157.47,222720.0
2022-01-19 14:10:00,157.47,157.67,157.39,157.5,108360.0,157.47,157.67,157.39,157.5,108360.0
2022-01-19 14:15:00,157.48,157.51,157.28,157.48,88440.0,157.48,157.51,157.28,157.48,88440.0
2022-01-19 14:20:00,157.47,157.53,157.15,157.27,254060.0,157.47,157.53,157.15,157.27,254060.0
2022-01-19 14:25:00,157.27,157.33,157.18,157.21,146780.0,157.27,157.33,157.18,157.21,146780.0
2022-01-19 14:30:00,157.2,157.34,157.06,157.23,103840.0,157.2,157.34,157.06,157.23,103840.0
2022-01-19 14:35:00,157.2,157.35,157.15,157.16,192960.0,157.2,157.35,157.15,157.16,192960.0
2022-01-19 14:40:00,157.18,157.62,157.18,157.6,168900.0,157.18,157.62,157.18,157.6,168900.0
2022-01-19 14:45:00,157.58,157.6,157.22,157.37,98000.0,157.58,157.6,157.22,157.37,98000.0
2022-01-19 14:50:00,157.45,157.75,157.32,157.61,259320.0,157.45,157.75,157.32,157.61,259320.0
2022-01-19 14:55:00,157.56,157.93,157.4,157.4,170080.0,157.56,157.93,157.4,157.4,170080.0
2022-01-19 15:00:00,157.41,157.47,157.05,157.12,74820.0,157.41,157.47,157.05,157.12,74820.0
2022-01-19 15:05:00,157.16,157.27,157.05,157.11,230380.0,157.16,157.27,157.05,157.11,230380.0
2022-01-19 15:10:00,157.11,157.5,157.05,157.43,167220.0,157.11,157.5,157.05,157.43,167220.0
2022-01-19 15:15:00,157.44,157.51,157.1,157.2,106560.0,157.44,157.51,157.1,157.2,106560.0
2022-01-19 15:20:00,157.24,157.44,157.16,157.27,95520.0,157.24,157.44,157.16,157.27,95520.0
2022-01-19 15:25:00,157.3,157.34,156.9,157.0,197300.0,157.3,157.34,156.9,157.0,197300.0
2022-01-19 15:30:00,157.0,157.08,156.85,156.87,156060.0,157.0,157.08,156.85,156.87,156060.0
2022-01-19 15:35:00,156.85,156.95,156.83,156.85,188360.0,156.85,156.95,156.83,156.85,188360.0
2022-01-19 15:40:00,156.83,157.19,156.83,157.08,263040.0,156.83,157.19,156.83,157.08,263040.0
2022-01-19 15:45:00,157.03,157.2,156.95,157.02,136400.0,157.03,157.2,156.95,157.02,136400.0
2022-01-19 15:50:00,156.95,156.97,156.52,156.57,566040.0,156.95,156.97,156.52,156.57,566040.0
2022-01-19 15:55:00,156.56,156.56,156.25,156.28,1176140.0,156.56,156.56,156.25,156.28,1176140.0
2022-01-20 09:30:00,156.77,157.7,156.7,157.44,1268540.0,156.77,157.7,156.7,157.44,1268540.0
2022-01-20 09:35:00,157.48,157.54,157.03,157.2,351620.0,157.48,157.54,157.03,157.2,351620.0
2022-01-20 09:40:00,157.2,158.0,157.1,157.83,666900.0,157.2,158.0,157.1,157.83,666900.0
2022-01-20 09:45:00,157.82,157.95,157.62,157.75,321460.0,157.82,157.95,157.62,157.75,321460.0
2022-01-20 09:50:00,157.81,157.92,157.33,157.59,302320.0,157.81,157.92,157.33,157.59,302320.0
2022-01-20 09:55:00,157.62,157.75,157.43,157.49,233460.0,157.62,157.75,157.43,157.49,233460.0
2022-01-20 10:00:00,157.56,157.83,157.36,157.64,216960.0,157.56,157.83,157.36,157.64,216960.0
2022-01-20 10:05:00,157.68,157.8,157.35,157.45,231220.0,157.68,157.8,157.35,157.45,231220.0
2022-01-20 10:10:00,157.43,157.62,156.95,157.11,465880.0,157.43,157.62,156.95,157.11,465880.0
2022-01-20 10:15:00,157.13,157.25,156.79,156.82,309220.0,157.13,157.25,156.79,156.82,309220.0
2022-01-20 10:20:00,156.86,157.25,156.84,157.24,207500.0,156.86,157.25,156.84,157.24,207500.0
2022-01-20 10:25:00,157.2,157.37,157.03,157.28,201600.0,157.2,157.37,157.03,157.28,201600.0
2022-01-20 10:30:00,157.33,157.75,157.33,157.52,309280.0,157.33,157.75,157.33,157.52,309280.0
2022-01-20 10:35:00,157.64,157.79,157.48,157.68,344320.0,157.64,157.79,157.48,157.68,344320.0
2022-01-20 10:40:00,157.7,157.8,157.25,157.25,429400.0,157.7,157.8,157.25,157.25,429400.0
2022-01-20 10:45:00,157.24,157.39,157.0,157.17,286060.0,157.24,157.39,157.0,157.17,286060.0
2022-01-20 10:50:00,157.18,157.39,157.14,157.23,268620.0,157.18,157.39,157.14,157.23,268620.0
2022-01-20 10:55:00,157.2,157.25,157.03,157.2,234840.0,157.2,157.25,157.03,157.2,234840.0
2022-01-20 11:00:00,157.21,157.53,157.2,157.51,399420.0,157.21,157.53,157.2,157.51,399420.0
2022-01-20 11:05:00,157.4,157.55,157.3,157.3,178140.0,157.4,157.55,157.3,157.3,178140.0
2022-01-20 11:10:00,157.3,157.34,157.07,157.1,260140.0,157.3,157.34,157.07,157.1,260140.0
2022-01-20 11:15:00,157.1,157.22,157.08,157.1,146200.0,157.1,157.22,157.08,157.1,146200.0
2022-01-20 11:20:00,157.14,157.14,156.75,156.89,181360.0,157.14,157.14,156.75,156.89,181360.0
2022-01-20 11:25:00,156.8,157.1,156.8,157.03,152200.0,156.8,157.1,156.8,157.03,152200.0
2022-01-20 11:30:00,157.06,157.08,156.85,156.93,169820.0,157.06,157.08,156.85,156.93,169820.0
2022-01-20 11:35:00,156.92,156.92,156.6,156.64,155080.0,156.92,156.92,156.6,156.64,155080.0
2022-01-20 11:40:00,156.71,156.74,156.17,156.25,350740.0,156.71,156.74,156.17,156.25,350740.0
2022-01-20 11:45:00,156.25,156.46,156.2,156.39,271360.0,156.25,156.46,156.2,156.39,271360.0
2022-01-20 11:50:00,156.41,156.82,156.41,156.78,247400.0,156.41,156.82,156.41,156.78,247400.0
2022-01-20 11:55:00,156.73,157.22,156.73,156.9,194880.0,156.73,157.22,156.73,156.9,194880.0
2022-01-20 12:00:00,156.9,156.95,156.65,156.72,131200.0,156.9,156.95,156.65,156.72,131200.0
2022-01-20 12:05:00,156.69,156.73,156.42,156.48,150840.0,156.69,156.73,156.42,156.48,150840.0
2022-01-20 12:10:00,156.49,156.57,156.37,156.53,140480.0,156.49,156.57,156.37,156.53,140480.0
2022-01-20 12:15:00,156.48,156.48,156.06,156.06,177740.0,156.48,156.48,156.06,156.06,177740.0
2022-01-20 12:20:00,156.03,156.38,156.0,156.35,214200.0,156.03,156.38,156.0,156.35,214200.0
2022-01-20 12:25:00,156.31,156.4,156.15,156.4,162860.0,156.31,156.4,156.15,156.4,162860.0
2022-01-20 12:30:00,156.41,156.63,156.38,156.61,165660.0,156.41,156.63,156.38,156.61,165660.0
2022-01-20 12:35:00,156.66,156.77,156.35,156.45,211280.0,156.66,156.77,156.35,156.45,211280.0
2022-01-20 12:40:00,156.52,156.69,156.39,156.61,73300.0,156.52,156.69,156.39,156.61,73300.0
2022-01-20 12:45:00,156.47,156.58,156.39,156.42,97680.0,156.47,156.58,156.39,156.42,97680.0
2022-01-20 12:50:00,156.45,156.45,156.19,156.19,124800.0,156.45,156.45,156.19,156.19,124800.0
2022-01-20 12:55:00,156.14,156.23,156.05,156.14,136960.0,156.14,156.23,156.05,156.14,136960.0
2022-01-20 13:00:00,156.15,156.15,155.85,155.88,284320.0,156.15,156.15,155.85,155.88,284320.0
2022-01-20 13:05:00,155.86,155.93,155.65,155.8,196500.0,155.86,155.93,155.65,155.8,196500.0
2022-01-20 13:10:00,155.88,156.22,155.88,156.08,138460.0,155.88,156.22,155.88,156.08,138460.0
2022-01-20 13:15:00,156.06,156.1,155.78,155.88,124480.0,156.06,156.1,155.78,155.88,124480.0
2022-01-20 13:20:00,155.91,155.98,155.8,155.9,59040.0,155.91,155.98,155.8,155.9,59040.0
2022-01-20 13:25:00,155.98,156.12,155.86,155.89,74260.0,155.98,156.12,155.86,155.89,74260.0
2022-01-20 13:30:00,155.86,155.87,155.75,155.75,165820.0,155.86,155.87,155.75,155.75,165820.0
2022-01-20 13:35:00,155.8,156.01,155.75,156.01,82940.0,155.8,156.01,155.75,156.01,82940.0
2022-01-20 13:40:00,155.97,156.05,155.94,155.97,264060.0,155.97,156.05,155.94,155.97,264060.0
2022-01-20 13:45:00,155.97,156.1,155.77,155.79,117160.0,155.97,156.1,155.77,155.79,117160.0
2022-01-20 13:50:00,155.76,155.9,155.75,155.82,72480.0,155.76,155.9,155.75,155.82,72480.0
2022-01-20 13:55:00,155.82,155.85,155.67,155.68,105160.0,155.82,155.85,155.67,155.68,105160.0
2022-01-20 14:00:00,155.73,156.21,155.71,156.16,173400.0,155.73,156.21,155.71,156.16,173400.0
2022-01-20 14:05:00,156.17,156.45,156.03,156.39,127440.0,156.17,156.45,156.03,156.39,127440.0
2022-01-20 14:10:00,156.41,156.5,155.73,155.86,205720.0,156.41,156.5,155.73,155.86,205720.0
2022-01-20 14:15:00,155.83,155.86,155.51,155.73,239280.0,155.83,155.86,155.51,155.73,239280.0
2022-01-20 14:20:00,155.8,155.81,155.45,155.56,106340.0,155.8,155.81,155.45,155.56,106340.0
2022-01-20 14:25:00,155.56,155.7,155.33,155.35,140020.0,155.56,155.7,155.33,155.35,140020.0
2022-01-20 14:30:00,155.34,155.43,155.22,155.43,247080.0,155.34,155.43,155.22,155.43,247080.0
2022-01-20 14:35:00,155.41,155.42,155.13,155.25,192680.0,155.41,155.42,155.13,155.25,192680.0
2022-01-20 14:40:00,155.18,155.37,155.15,155.23,213140.0,155.18,155.37,155.15,155.23,213140.0
2022-01-20 14:45:00,155.25,155.33,155.02,155.09,224700.0,155.25,155.33,155.02,155.09,224700.0
2022-01-20 14:50:00,155.09,155.17,154.79,154.85,460540.0,155.09,155.17,154.79,154.85,460540.0
2022-01-20 14:55:00,154.87,154.94,154.72,154.72,302740.0,154.87,154.94,154.72,154.72,302740.0
2022-01-20 15:00:00,154.73,154.97,154.5,154.63,323380.0,154.73,154.97,154.5,154.63,323380.0
2022-01-20 15:05:00,154.65,154.7,154.13,154.16,303820.0,154.65,154.7,154.13,154.16,303820.0
2022-01-20 15:10:00,154.18,154.22,153.61,153.64,396760.0,154.18,154.22,153.61,153.64,396760.0
2022-01-20 15:15:00,153.64,153.77,153.33,153.6,789480.0,153.64,153.77,153.33,153.6,789480.0
2022-01-20 15:20:00,153.63,153.63,152.88,152.89,769860.0,153.63,153.63,152.88,152.89,769860.0
2022-01-20 15:25:00,152.94,153.04,152.56,152.68,702340.0,152.94,153.04,152.56,152.68,702340.0
2022-01-20 15:30:00,152.64,152.99,152.32,152.86,787060.0,152.64,152.99,152.32,152.86,787060.0
2022-01-20 15:35:00,152.85,152.85,152.19,152.55,891440.0,152.85,152.85,152.19,152.55,891440.0
2022-01-20 15:40:00,152.57,152.68,152.35,152.43,631900.0,152.57,152.68,152.35,152.43,631900.0
2022-01-20 15:45:00,152.43,152.52,151.91,151.96,670360.0,152.43,152.52,151.91,151.96,670360.0
2022-01-20 15:50:00,151.9,152.04,151.36,151.54,1588380.0,151.9,152.04,151.36,151.54,1588380.0
2022-01-20 15:55:00,151.57,151.89,151.35,151.67,1979800.0,151.57,151.89,151.35,151.67,1979800.0
2022-01-21 09:30:00,149.83,150.9,149.44,150.45,4834160.0,149.83,150.9,149.44,150.45,4834160.0
2022-01-21 09:35:00,150.35,150.56,148.75,148.83,1598220.0,150.35,150.56,148.75,148.83,1598220.0
2022-01-21 09:40:00,148.79,149.12,148.25,148.68,1184400.0,148.79,149.12,148.25,148.68,1184400.0
2022-01-21 09:45:00,148.8,149.12,148.5,148.88,1086600.0,148.8,149.12,148.5,148.88,1086600.0
2022-01-21 09:50:00,148.81,149.04,148.57,148.78,872680.0,148.81,149.04,148.57,148.78,872680.0
2022-01-21 09:55:00,148.78,149.1,147.55,147.59,1225380.0,148.78,149.1,147.55,147.59,1225380.0
2022-01-21 10:00:00,147.59,147.98,145.9,146.53,2152080.0,147.59,147.98,145.9,146.53,2152080.0
2022-01-21 10:05:00,146.45,146.95,146.26,146.66,1343000.0,146.45,146.95,146.26,146.66,1343000.0
2022-01-21 10:10:00,146.65,146.85,146.0,146.25,856920.0,146.65,146.85,146.0,146.25,856920.0
2022-01-21 10:15:00,146.3,146.72,145.69,145.75,792740.0,146.3,146.72,145.69,145.75,792740.0
2022-01-21 10:20:00,145.78,145.8,145.03,145.36,1927780.0,145.78,145.8,145.03,145.36,1927780.0
2022-01-21 10:25:00,145.4,146.37,145.4,145.99,1272460.0,145.4,146.37,145.4,145.99,1272460.0
2022-01-21 10:30:00,146.04,147.5,145.96,147.47,1772880.0,146.04,147.5,145.96,147.47,1772880.0
2022-01-21 10:35:00,147.4,147.81,147.27,147.31,1108600.0,147.4,147.81,147.27,147.31,1108600.0
2022-01-21 10:40:00,147.29,147.86,147.21,147.76,1157920.0,147.29,147.86,147.21,147.76,1157920.0
2022-01-21 10:45:00,147.76,148.15,147.53,148.07,904060.0,147.76,148.15,147.53,148.07,904060.0
2022-01-21 10:50:00,148.18,148.58,147.84,148.16,685460.0,148.18,148.58,147.84,148.16,685460.0
2022-01-21 10:55:00,148.07,148.4,147.43,147.64,794620.0,148.07,148.4,147.43,147.64,794620.0
2022-01-21 11:00:00,147.63,147.68,147.3,147.39,507660.0,147.63,147.68,147.3,147.39,507660.0
2022-01-21 11:05:00,147.31,148.49,147.3,148.4,655620.0,147.31,148.49,147.3,148.4,655620.0
2022-01-21 11:10:00,148.34,148.5,147.8,147.87,321080.0,148.34,148.5,147.8,147.87,321080.0
2022-01-21 11:15:00,147.81,148.4,147.8,148.17,446080.0,147.81,148.4,147.8,148.17,446080.0
2022-01-21 11:20:00,148.23,148.75,147.95,148.73,604980.0,148.23,148.75,147.95,148.73,604980.0
2022-01-21 11:25:00,148.7,148.75,148.05,148.39,630760.0,148.7,148.75,148.05,148.39,630760.0
2022-01-21 11:30:00,148.4,148.67,147.97,148.49,753480.0,148.4,148.67,147.97,148.49,753480.0
2022-01-21 11:35:00,148.47,148.54,147.3,147.31,469620.0,148.47,148.54,147.3,147.31,469620.0
2022-01-21 11:40:00,147.38,147.63,147.18,147.36,371600.0,147.38,147.63,147.18,147.36,371600.0
2022-01-21 11:45:00,147.35,147.35,146.34,146.62,646760.0,147.35,147.35,146.34,146.62,646760.0
2022-01-21 11:50:00,146.58,146.77,146.35,146.43,283340.0,146.58,146.77,146.35,146.43,283340.0
2022-01-21 11:55:00,146.45,146.92,146.45,146.87,245100.0,146.45,146.92,146.45,146.87,245100.0
2022-01-21 12:00:00,146.87,147.02,146.5,146.87,447840.0,146.87,147.02,146.5,146.87,447840.0
2022-01-21 12:05:00,146.87,147.15,146.68,146.88,395440.0,146.87,147.15,146.68,146.88,395440.0
2022-01-21 12:10:00,146.66,146.77,146.16,146.6,433360.0,146.66,146.77,146.16,146.6,433360.0
2022-01-21 12:15:00,146.57,146.59,146.01,146.16,270240.0,146.57,146.59,146.01,146.16,270240.0
2022-01-21 12:20:00,146.11,146.25,145.93,146.16,340920.0,146.11,146.25,145.93,146.16,340920.0
2022-01-21 12:25:00,146.22,146.55,146.06,146.1,351640.0,146.22,146.55,146.06,146.1,351640.0
2022-01-21 12:30:00,146.06,146.28,146.05,146.28,262960.0,146.06,146.28,146.05,146.28,262960.0
2022-01-21 12:35:00,146.34,146.5,145.75,145.82,293680.0,146.34,146.5,145.75,145.82,293680.0
2022-01-21 12:40:00,145.87,146.1,145.82,146.0,168960.0,145.87,146.1,145.82,146.0,168960.0
2022-01-21 12:45:00,146.02,146.3,145.73,145.8,314400.0,146.02,146.3,145.73,145.8,314400.0
2022-01-21 12:50:00,145.73,145.88,145.65,145.75,263640.0,145.73,145.88,145.65,145.75,263640.0
2022-01-21 12:55:00,145.71,146.04,145.53,145.84,269640.0,145.71,146.04,145.53,145.84,269640.0
2022-01-21 13:00:00,145.9,146.15,145.55,145.66,288140.0,145.9,146.15,145.55,145.66,288140.0
2022-01-21 13:05:00,145.66,146.05,145.64,145.98,204100.0,145.66,146.05,145.64,145.98,204100.0
2022-01-21 13:10:00,145.92,146.21,145.92,146.0,724540.0,145.92,146.21,145.92,146.0,724540.0
2022-01-21 13:15:00,145.96,145.97,145.7,145.84,219020.0,145.96,145.97,145.7,145.84,219020.0
2022-01-21 13:20:00,145.7,145.79,145.25,145.26,735300.0,145.7,145.79,145.25,145.26,735300.0
2022-01-21 13:25:00,145.26,145.57,145.22,145.37,356560.0,145.26,145.57,145.22,145.37,356560.0
2022-01-21 13:30:00,145.36,145.87,145.3,145.71,344400.0,145.36,145.87,145.3,145.71,344400.0
2022-01-21 13:35:00,145.74,146.22,145.67,146.0,354820.0,145.74,146.22,145.67,146.0,354820.0
2022-01-21 13:40:00,146.03,146.26,145.93,146.05,370460.0,146.03,146.26,145.93,146.05,370460.0
2022-01-21 13:45:00,146.07,146.15,145.65,145.82,549360.0,146.07,146.15,145.65,145.82,549360.0
2022-01-21 13:50:00,145.88,146.2,145.72,145.78,474500.0,145.88,146.2,145.72,145.78,474500.0
2022-01-21 13:55:00,145.82,145.98,145.48,145.73,491560.0,145.82,145.98,145.48,145.73,491560.0
2022-01-21 14:00:00,145.6,145.93,145.53,145.68,525420.0,145.6,145.93,145.53,145.68,525420.0
2022-01-21 14:05:00,145.7,145.96,145.44,145.58,264480.0,145.7,145.96,145.44,145.58,264480.0
2022-01-21 14:10:00,145.58,145.87,145.57,145.65,153000.0,145.58,145.87,145.57,145.65,153000.0
2022-01-21 14:15:00,145.73,145.85,145.59,145.67,245100.0,145.73,145.85,145.59,145.67,245100.0
2022-01-21 14:20:00,145.68,145.89,145.51,145.88,271960.0,145.68,145.89,145.51,145.88,271960.0
2022-01-21 14:25:00,145.8,145.82,145.1,145.18,460840.0,145.8,145.82,145.1,145.18,460840.0
2022-01-21 14:30:00,145.18,145.3,145.09,145.11,581280.0,145.18,145.3,145.09,145.11,581280.0
2022-01-21 14:35:00,145.12,145.38,144.87,145.15,888360.0,145.12,145.38,144.87,145.15,888360.0
2022-01-21 14:40:00,145.15,145.42,144.78,144.81,523100.0,145.15,145.42,144.78,144.81,523100.0
2022-01-21 14:45:00,144.88,145.02,144.78,145.0,392100.0,144.88,145.02,144.78,145.0,392100.0
2022-01-21 14:50:00,144.99,145.01,144.45,144.54,620440.0,144.99,145.01,144.45,144.54,620440.0
2022-01-21 14:55:00,144.54,144.58,144.18,144.25,836900.0,144.54,144.58,144.18,144.25,836900.0
2022-01-21 15:00:00,144.18,144.43,143.83,143.83,889120.0,144.18,144.43,143.83,143.83,889120.0
2022-01-21 15:05:00,143.85,143.89,143.52,143.59,1007540.0,143.85,143.89,143.52,143.59,1007540.0
2022-01-21 15:10:00,143.6,143.6,142.07,142.65,2566780.0,143.6,143.6,142.07,142.65,2566780.0
2022-01-21 15:15:00,142.65,143.45,142.14,143.17,1637120.0,142.65,143.45,142.14,143.17,1637120.0
2022-01-21 15:20:00,143.15,143.17,142.64,143.17,810140.0,143.15,143.17,142.64,143.17,810140.0
2022-01-21 15:25:00,143.11,143.3,142.63,142.81,999480.0,143.11,143.3,142.63,142.81,999480.0
2022-01-21 15:30:00,142.75,143.8,142.75,143.36,1249320.0,142.75,143.8,142.75,143.36,1249320.0
2022-01-21 15:35:00,143.42,143.73,143.35,143.71,1129640.0,143.42,143.73,143.35,143.71,1129640.0
2022-01-21 15:40:00,143.74,144.24,143.4,143.41,1427620.0,143.74,144.24,143.4,143.41,1427620.0
2022-01-21 15:45:00,143.48,143.55,143.1,143.48,1487700.0,143.48,143.55,143.1,143.48,1487700.0
2022-01-21 15:50:00,143.45,143.51,142.43,142.48,2026460.0,143.45,143.51,142.43,142.48,2026460.0
2022-01-21 15:55:00,142.52,143.15,142.25,142.56,3812400.0,142.52,143.15,142.25,142.56,3812400.0
2022-01-24 09:30:00,139.1,140.69,138.5,140.41,5056120.0,139.1,140.69,138.5,140.41,5056120.0
2022-01-24 09:35:00,140.36,141.97,139.7,141.97,1800540.0,140.36,141.97,139.7,141.97,1800540.0
2022-01-24 09:40:00,141.99,142.15,140.46,140.6,1436040.0,141.99,142.15,140.46,140.6,1436040.0
2022-01-24 09:45:00,140.6,141.23,139.9,140.94,1723800.0,140.6,141.23,139.9,140.94,1723800.0
2022-01-24 09:50:00,140.94,141.47,140.01,140.89,1038160.0,140.94,141.47,140.01,140.89,1038160.0
2022-01-24 09:55:00,140.92,141.65,140.3,140.3,771320.0,140.92,141.65,140.3,140.3,771320.0
2022-01-24 10:00:00,140.4,141.5,140.35,140.81,666700.0,140.4,141.5,140.35,140.81,666700.0
2022-01-24 10:05:00,140.97,141.05,140.25,140.28,561920.0,140.97,141.05,140.25,140.28,561920.0
2022-01-24 10:10:00,140.25,140.69,139.55,140.58,1244960.0,140.25,140.69,139.55,140.58,1244960.0
2022-01-24 10:15:00,140.64,140.64,139.0,139.05,622320.0,140.64,140.64,139.0,139.05,622320.0
2022-01-24 10:20:00,139.15,140.33,139.1,140.33,874360.0,139.15,140.33,139.1,140.33,874360.0
2022-01-24 10:25:00,140.24,140.58,139.7,140.25,928980.0,140.24,140.58,139.7,140.25,928980.0
2022-01-24 10:30:00,140.45,140.64,140.15,140.3,643040.0,140.45,140.64,140.15,140.3,643040.0
2022-01-24 10:35:00,140.17,140.94,139.76,140.15,868680.0,140.17,140.94,139.76,140.15,868680.0
2022-01-24 10:40:00,140.14,140.42,139.26,140.35,633020.0,140.14,140.42,139.26,140.35,633020.0
2022-01-24 10:45:00,140.25,140.32,139.29,139.55,434040.0,140.25,140.32,139.29,139.55,434040.0
2022-01-24 10:50:00,139.46,140.85,139.45,140.84,648340.0,139.46,140.85,139.45,140.84,648340.0
2022-01-24 10:55:00,140.87,141.19,140.4,140.63,543140.0,140.87,141.19,140.4,140.63,543140.0
2022-01-24 11:00:00,140.57,140.67,140.12,140.36,461480.0,140.57,140.67,140.12,140.36,461480.0
2022-01-24 11:05:00,140.41,140.5,139.91,140.06,626680.0,140.41,140.5,139.91,140.06,626680.0
2022-01-24 11:10:00,140.02,140.31,139.46,139.81,418300.0,140.02,140.31,139.46,139.81,418300.0
2022-01-24 11:15:00,139.86,140.37,139.55,139.96,382780.0,139.86,140.37,139.55,139.96,382780.0
2022-01-24 11:20:00,140.0,140.48,139.7,139.86,352100.0,140.0,140.48,139.7,139.86,352100.0
2022-01-24 11:25:00,139.94,139.96,139.57,139.67,351180.0,139.94,139.96,139.57,139.67,351180.0
2022-01-24 11:30:00,139.67,139.93,139.19,139.26,347260.0,139.67,139.93,139.19,139.26,347260.0
2022-01-24 11:35:00,139.26,139.55,138.3,138.36,614660.0,139.26,139.55,138.3,138.36,614660.0
2022-01-24 11:40:00,138.45,138.45,137.8,138.33,688180.0,138.45,138.45,137.8,138.33,688180.0
2022-01-24 11:45:00,138.36,138.58,137.07,137.23,773140.0,138.36,138.58,137.07,137.23,773140.0
2022-01-24 11:50:00,137.23,138.21,137.17,138.19,757520.0,137.23,138.21,137.17,138.19,757520.0
2022-01-24 11:55:00,138.21,138.46,137.76,138.29,561060.0,138.21,138.46,137.76,138.29,561060.0
2022-01-24 12:00:00,138.19,138.52,137.5,137.69,360480.0,138.19,138.52,137.5,137.69,360480.0
2022-01-24 12:05:00,137.61,137.61,136.83,136.99,469080.0,137.61,137.61,136.83,136.99,469080.0
2022-01-24 12:10:00,136.98,137.15,136.1,136.41,888020.0,136.98,137.15,136.1,136.41,888020.0
2022-01-24 12:15:00,136.5,136.5,135.6,135.9,864820.0,136.5,136.5,135.6,135.9,864820.0
2022-01-24 12:20:00,135.85,136.42,135.35,135.69,1038120.0,135.85,136.42,135.35,135.69,1038120.0
2022-01-24 12:25:00,135.73,136.57,135.39,136.18,685520.0,135.73,136.57,135.39,136.18,685520.0
2022-01-24 12:30:00,136.21,136.45,135.8,136.3,431000.0,136.21,136.45,135.8,136.3,431000.0
2022-01-24 12:35:00,136.31,136.31,135.45,136.21,601940.0,136.31,136.31,135.45,136.21,601940.0
2022-01-24 12:40:00,136.17,136.76,135.57,136.6,774100.0,136.17,136.76,135.57,136.6,774100.0
2022-01-24 12:45:00,136.57,137.05,136.56,136.66,449420.0,136.57,137.05,136.56,136.66,449420.0
2022-01-24 12:50:00,136.66,137.33,136.35,137.2,898000.0,136.66,137.33,136.35,137.2,898000.0
2022-01-24 12:55:00,137.22,137.75,136.98,137.45,652440.0,137.22,137.75,136.98,137.45,652440.0
2022-01-24 13:00:00,137.39,138.18,137.05,138.05,459720.0,137.39,138.18,137.05,138.05,459720.0
2022-01-24 13:05:00,138.06,138.95,137.81,138.72,821680.0,138.06,138.95,137.81,138.72,821680.0
2022-01-24 13:10:00,138.78,139.58,138.73,139.52,709540.0,138.78,139.58,138.73,139.52,709540.0
2022-01-24 13:15:00,139.52,140.12,139.37,140.04,581540.0,139.52,140.12,139.37,140.04,581540.0
2022-01-24 13:20:00,140.0,140.15,138.41,138.41,570780.0,140.0,140.15,138.41,138.41,570780.0
2022-01-24 13:25:00,138.47,138.9,138.08,138.19,379200.0,138.47,138.9,138.08,138.19,379200.0
2022-01-24 13:30:00,138.32,139.63,138.2,139.63,294900.0,138.32,139.63,138.2,139.63,294900.0
2022-01-24 13:35:00,139.53,139.73,138.75,139.73,281120.0,139.53,139.73,138.75,139.73,281120.0
2022-01-24 13:40:00,139.58,139.95,139.35,139.77,467200.0,139.58,139.95,139.35,139.77,467200.0
2022-01-24 13:45:00,139.82,140.7,139.82,140.68,523140.0,139.82,140.7,139.82,140.68,523140.0
2022-01-24 13:50:00,140.75,141.25,140.61,141.18,590420.0,140.75,141.25,140.61,141.18,590420.0
2022-01-24 13:55:00,141.25,141.61,141.06,141.59,616340.0,141.25,141.61,141.06,141.59,616340.0
2022-01-24 14:00:00,141.59,142.1,141.04,141.3,815040.0,141.59,142.1,141.04,141.3,815040.0
2022-01-24 14:05:00,141.21,141.38,140.75,141.09,324340.0,141.21,141.38,140.75,141.09,324340.0
2022-01-24 14:10:00,141.16,141.44,140.15,140.3,481020.0,141.16,141.44,140.15,140.3,481020.0
2022-01-24 14:15:00,140.4,140.95,140.28,140.28,336540.0,140.4,140.95,140.28,140.28,336540.0
2022-01-24 14:20:00,140.34,140.81,139.5,139.52,403000.0,140.34,140.81,139.5,139.52,403000.0
2022-01-24 14:25:00,139.38,139.96,139.33,139.6,444160.0,139.38,139.96,139.33,139.6,444160.0
2022-01-24 14:30:00,139.63,140.07,139.37,139.37,265200.0,139.63,140.07,139.37,139.37,265200.0
2022-01-24 14:35:00,139.39,139.4,138.65,138.88,343520.0,139.39,139.4,138.65,138.88,343520.0
2022-01-24 14:40:00,138.75,139.15,138.67,138.94,468320.0,138.75,139.15,138.67,138.94,468320.0
2022-01-24 14:45:00,138.86,139.98,138.39,139.87,352480.0,138.86,139.98,138.39,139.87,352480.0
2022-01-24 14:50:00,140.0,140.58,139.64,140.58,430980.0,140.0,140.58,139.64,140.58,430980.0
2022-01-24 14:55:00,140.54,140.6,139.77,140.43,261260.0,140.54,140.6,139.77,140.43,261260.0
2022-01-24 15:00:00,140.46,141.06,140.37,140.38,393360.0,140.46,141.06,140.37,140.38,393360.0
2022-01-24 15:05:00,140.31,140.46,139.85,140.46,321640.0,140.31,140.46,139.85,140.46,321640.0
2022-01-24 15:10:00,140.59,141.47,140.58,141.47,413180.0,140.59,141.47,140.58,141.47,413180.0
2022-01-24 15:15:00,141.38,142.12,141.05,141.18,802940.0,141.38,142.12,141.05,141.18,802940.0
2022-01-24 15:20:00,141.17,142.46,141.17,142.29,844240.0,141.17,142.46,141.17,142.29,844240.0
2022-01-24 15:25:00,142.4,143.13,142.36,142.72,1106660.0,142.4,143.13,142.36,142.72,1106660.0
2022-01-24 15:30:00,142.55,144.4,142.24,144.36,1320780.0,142.55,144.4,142.24,144.36,1320780.0
2022-01-24 15:35:00,144.36,144.95,144.02,144.18,1654680.0,144.36,144.95,144.02,144.18,1654680.0
2022-01-24 15:40:00,144.18,144.57,143.15,143.58,1254380.0,144.18,144.57,143.15,143.58,1254380.0
2022-01-24 15:45:00,143.64,144.25,143.62,144.04,802720.0,143.64,144.25,143.62,144.04,802720.0
2022-01-24 15:50:00,144.08,144.35,143.5,143.65,1756880.0,144.08,144.35,143.5,143.65,1756880.0
2022-01-24 15:55:00,143.72,144.72,143.52,144.6,2705900.0,143.72,144.72,143.52,144.6,2705900.0
2022-01-25 09:30:00,142.24,143.43,142.02,142.39,1783100.0,142.24,143.43,142.02,142.39,1783100.0
2022-01-25 09:35:00,142.32,143.6,142.1,143.04,603160.0,142.32,143.6,142.1,143.04,603160.0
2022-01-25 09:40:00,143.11,143.33,142.22,142.44,328700.0,143.11,143.33,142.22,142.44,328700.0
2022-01-25 09:45:00,142.25,142.25,140.5,140.63,811060.0,142.25,142.25,140.5,140.63,811060.0
2022-01-25 09:50:00,140.71,140.9,139.78,139.98,637320.0,140.71,140.9,139.78,139.98,637320.0
2022-01-25 09:55:00,140.07,140.78,140.07,140.36,411540.0,140.07,140.78,140.07,140.36,411540.0
2022-01-25 10:00:00,140.4,140.74,139.71,139.98,336960.0,140.4,140.74,139.71,139.98,336960.0
2022-01-25 10:05:00,140.1,140.47,139.76,140.37,406480.0,140.1,140.47,139.76,140.37,406480.0
2022-01-25 10:10:00,140.31,140.64,139.78,140.64,380700.0,140.31,140.64,139.78,140.64,380700.0
2022-01-25 10:15:00,140.53,140.87,140.07,140.11,736180.0,140.53,140.87,140.07,140.11,736180.0
2022-01-25 10:20:00,140.15,140.27,139.4,139.84,494000.0,140.15,140.27,139.4,139.84,494000.0
2022-01-25 10:25:00,139.61,140.94,139.58,140.9,471800.0,139.61,140.94,139.58,140.9,471800.0
2022-01-25 10:30:00,140.83,140.96,140.55,140.74,313420.0,140.83,140.96,140.55,140.74,313420.0
2022-01-25 10:35:00,140.74,141.37,139.96,140.44,652540.0,140.74,141.37,139.96,140.44,652540.0
2022-01-25 10:40:00,140.56,141.0,140.28,141.0,277760.0,140.56,141.0,140.28,141.0,277760.0
2022-01-25 10:45:00,140.98,141.27,140.59,141.1,302060.0,140.98,141.27,140.59,141.1,302060.0
2022-01-25 10:50:00,140.89,141.27,140.44,140.68,430320.0,140.89,141.27,140.44,140.68,430320.0
2022-01-25 10:55:00,140.64,140.8,140.14,140.33,247600.0,140.64,140.8,140.14,140.33,247600.0
2022-01-25 11:00:00,140.26,140.74,140.21,140.56,230080.0,140.26,140.74,140.21,140.56,230080.0
2022-01-25 11:05:00,140.55,140.79,140.0,140.22,263000.0,140.55,140.79,140.0,140.22,263000.0
2022-01-25 11:10:00,140.24,140.51,139.96,140.18,274840.0,140.24,140.51,139.96,140.18,274840.0
2022-01-25 11:15:00,140.14,140.6,139.91,140.5,205440.0,140.14,140.6,139.91,140.5,205440.0
2022-01-25 11:20:00,140.46,140.75,139.95,140.11,272240.0,140.46,140.75,139.95,140.11,272240.0
2022-01-25 11:25:00,140.07,140.25,139.61,139.84,387620.0,140.07,140.25,139.61,139.84,387620.0
2022-01-25 11:30:00,139.88,139.95,139.49,139.66,290860.0,139.88,139.95,139.49,139.66,290860.0
2022-01-25 11:35:00,139.61,139.66,138.5,138.55,969120.0,139.61,139.66,138.5,138.55,969120.0
2022-01-25 11:40:00,138.62,139.05,138.45,138.89,551900.0,138.62,139.05,138.45,138.89,551900.0
2022-01-25 11:45:00,138.92,139.25,138.75,139.09,328300.0,138.92,139.25,138.75,139.09,328300.0
2022-01-25 11:50:00,139.0,139.4,138.9,139.39,488960.0,139.0,139.4,138.9,139.39,488960.0
2022-01-25 11:55:00,139.34,139.4,138.65,138.73,256180.0,139.34,139.4,138.65,138.73,256180.0
2022-01-25 12:00:00,138.71,139.68,138.65,139.68,217620.0,138.71,139.68,138.65,139.68,217620.0
2022-01-25 12:05:00,139.7,140.05,139.57,139.58,357240.0,139.7,140.05,139.57,139.58,357240.0
2022-01-25 12:10:00,139.53,139.57,139.12,139.28,297080.0,139.53,139.57,139.12,139.28,297080.0
2022-01-25 12:15:00,139.22,139.54,138.79,139.38,289700.0,139.22,139.54,138.79,139.38,289700.0
2022-01-25 12:20:00,139.28,139.58,139.24,139.25,181440.0,139.28,139.58,139.24,139.25,181440.0
2022-01-25 12:25:00,139.32,139.87,139.32,139.76,342800.0,139.32,139.87,139.32,139.76,342800.0
2022-01-25 12:30:00,139.79,139.8,139.1,139.19,274000.0,139.79,139.8,139.1,139.19,274000.0
2022-01-25 12:35:00,139.25,139.3,138.95,139.08,312300.0,139.25,139.3,138.95,139.08,312300.0
2022-01-25 12:40:00,139.13,139.24,138.73,139.17,271780.0,139.13,139.24,138.73,139.17,271780.0
2022-01-25 12:45:00,139.29,139.55,138.9,138.93,375120.0,139.29,139.55,138.9,138.93,375120.0
2022-01-25 12:50:00,139.0,139.06,138.41,138.51,332620.0,139.0,139.06,138.41,138.51,332620.0
2022-01-25 12:55:00,138.48,139.22,138.15,139.22,428400.0,138.48,139.22,138.15,139.22,428400.0
2022-01-25 13:00:00,139.05,139.05,138.35,138.73,263580.0,139.05,139.05,138.35,138.73,263580.0
2022-01-25 13:05:00,138.73,138.83,138.45,138.76,217240.0,138.73,138.83,138.45,138.76,217240.0
2022-01-25 13:10:00,138.73,139.17,138.55,138.95,199660.0,138.73,139.17,138.55,138.95,199660.0
2022-01-25 13:15:00,138.8,139.4,138.8,139.34,174860.0,138.8,139.4,138.8,139.34,174860.0
2022-01-25 13:20:00,139.23,139.4,139.06,139.22,187100.0,139.23,139.4,139.06,139.22,187100.0
2022-01-25 13:25:00,139.09,139.92,139.07,139.87,414660.0,139.09,139.92,139.07,139.87,414660.0
2022-01-25 13:30:00,139.85,140.22,139.71,140.07,482460.0,139.85,140.22,139.71,140.07,482460.0
2022-01-25 13:35:00,140.11,140.25,139.7,140.2,637060.0,140.11,140.25,139.7,140.2,637060.0
2022-01-25 13:40:00,140.25,140.28,139.91,139.93,348800.0,140.25,140.28,139.91,139.93,348800.0
2022-01-25 13:45:00,139.97,140.59,139.78,140.37,581260.0,139.97,140.59,139.78,140.37,581260.0
2022-01-25 13:50:00,140.36,140.83,140.27,140.79,459720.0,140.36,140.83,140.27,140.79,459720.0
2022-01-25 13:55:00,140.75,141.0,140.4,140.98,440400.0,140.75,141.0,140.4,140.98,440400.0
2022-01-25 14:00:00,140.97,141.03,140.55,140.69,388140.0,140.97,141.03,140.55,140.69,388140.0
2022-01-25 14:05:00,140.63,140.81,140.3,140.52,346240.0,140.63,140.81,140.3,140.52,346240.0
2022-01-25 14:10:00,140.56,141.33,140.55,141.2,408040.0,140.56,141.33,140.55,141.2,408040.0
2022-01-25 14:15:00,141.2,141.46,141.15,141.2,534780.0,141.2,141.46,141.15,141.2,534780.0
2022-01-25 14:20:00,141.27,141.46,141.0,141.08,328640.0,141.27,141.46,141.0,141.08,328640.0
2022-01-25 14:25:00,141.1,141.2,140.78,141.12,400500.0,141.1,141.2,140.78,141.12,400500.0
2022-01-25 14:30:00,141.12,141.2,140.55,140.6,329060.0,141.12,141.2,140.55,140.6,329060.0
2022-01-25 14:35:00,140.62,141.06,140.62,141.06,294400.0,140.62,141.06,140.62,141.06,294400.0
2022-01-25 14:40:00,141.07,141.62,141.07,141.51,372860.0,141.07,141.62,141.07,141.51,372860.0
2022-01-25 14:45:00,141.54,141.78,141.26,141.33,405020.0,141.54,141.78,141.26,141.33,405020.0
2022-01-25 14:50:00,141.38,141.8,141.35,141.73,360520.0,141.38,141.8,141.35,141.73,360520.0
2022-01-25 14:55:00,141.66,142.05,141.65,141.97,337740.0,141.66,142.05,141.65,141.97,337740.0
2022-01-25 15:00:00,141.95,141.95,141.21,141.42,435760.0,141.95,141.95,141.21,141.42,435760.0
2022-01-25 15:05:00,141.36,141.41,140.68,140.75,310780.0,141.36,141.41,140.68,140.75,310780.0
2022-01-25 15:10:00,140.82,140.83,140.35,140.54,387280.0,140.82,140.83,140.35,140.54,387280.0
2022-01-25 15:15:00,140.48,140.9,140.44,140.83,461300.0,140.48,140.9,140.44,140.83,461300.0
2022-01-25 15:20:00,140.83,140.83,140.13,140.13,364440.0,140.83,140.83,140.13,140.13,364440.0
2022-01-25 15:25:00,140.16,140.19,139.68,140.0,439200.0,140.16,140.19,139.68,140.0,439200.0
2022-01-25 15:30:00,139.93,140.23,139.83,140.04,370920.0,139.93,140.23,139.83,140.04,370920.0
2022-01-25 15:35:00,140.0,140.43,139.69,140.25,477360.0,140.0,140.43,139.69,140.25,477360.0
2022-01-25 15:40:00,140.3,140.61,139.85,140.11,608040.0,140.3,140.61,139.85,140.11,608040.0
2022-01-25 15:45:00,140.18,140.6,140.18,140.35,511940.0,140.18,140.6,140.18,140.35,511940.0
2022-01-25 15:50:00,140.3,140.3,139.81,139.93,671300.0,140.3,140.3,139.81,139.93,671300.0
2022-01-25 15:55:00,139.93,140.28,139.9,140.0,1573960.0,139.93,140.28,139.9,140.0,1573960.0
2022-01-26 09:30:00,144.75,145.19,143.21,143.41,2767300.0,144.75,145.19,143.21,143.41,2767300.0
2022-01-26 09:35:00,143.37,143.47,142.75,142.85,859700.0,143.37,143.47,142.75,142.85,859700.0
2022-01-26 09:40:00,142.83,142.95,142.2,142.42,734040.0,142.83,142.95,142.2,142.42,734040.0
2022-01-26 09:45:00,142.45,142.9,142.34,142.51,757300.0,142.45,142.9,142.34,142.51,757300.0
2022-01-26 09:50:00,142.49,143.17,142.31,142.96,441040.0,142.49,143.17,142.31,142.96,441040.0
2022-01-26 09:55:00,142.97,142.97,141.6,142.11,619280.0,142.97,142.97,141.6,142.11,619280.0
2022-01-26 10:00:00,142.2,143.05,142.0,142.83,505540.0,142.2,143.05,142.0,142.83,505540.0
2022-01-26 10:05:00,142.85,143.2,142.58,142.89,434960.0,142.85,143.2,142.58,142.89,434960.0
2022-01-26 10:10:00,142.84,142.85,141.84,142.24,328020.0,142.84,142.85,141.84,142.24,328020.0
2022-01-26 10:15:00,142.09,142.21,141.62,142.11,326200.0,142.09,142.21,141.62,142.11,326200.0
2022-01-26 10:20:00,142.1,142.1,141.03,141.03,399620.0,142.1,142.1,141.03,141.03,399620.0
2022-01-26 10:25:00,141.0,141.11,140.2,140.55,715620.0,141.0,141.11,140.2,140.55,715620.0
2022-01-26 10:30:00,140.49,140.89,140.23,140.63,685200.0,140.49,140.89,140.23,140.63,685200.0
2022-01-26 10:35:00,140.54,140.57,140.01,140.09,497760.0,140.54,140.57,140.01,140.09,497760.0
2022-01-26 10:40:00,140.09,140.42,139.96,140.09,439580.0,140.09,140.42,139.96,140.09,439580.0
2022-01-26 10:45:00,140.08,140.27,140.01,140.27,173220.0,140.08,140.27,140.01,140.27,173220.0
2022-01-26 10:50:00,140.28,140.64,140.17,140.4,330860.0,140.28,140.64,140.17,140.4,330860.0
2022-01-26 10:55:00,140.42,140.85,140.14,140.55,391180.0,140.42,140.85,140.14,140.55,391180.0
2022-01-26 11:00:00,140.41,140.52,140.29,140.44,177160.0,140.41,140.52,140.29,140.44,177160.0
2022-01-26 11:05:00,140.55,140.88,140.45,140.76,237600.0,140.55,140.88,140.45,140.76,237600.0
2022-01-26 11:10:00,140.72,141.01,140.63,140.81,383340.0,140.72,141.01,140.63,140.81,383340.0
2022-01-26 11:15:00,140.81,141.15,140.66,140.98,203040.0,140.81,141.15,140.66,140.98,203040.0
2022-01-26 11:20:00,141.03,141.39,140.95,141.19,293700.0,141.03,141.39,140.95,141.19,293700.0
2022-01-26 11:25:00,141.2,141.54,141.11,141.45,294040.0,141.2,141.54,141.11,141.45,294040.0
2022-01-26 11:30:00,141.46,141.95,141.43,141.86,468640.0,141.46,141.95,141.43,141.86,468640.0
2022-01-26 11:35:00,141.95,141.97,141.31,141.43,182200.0,141.95,141.97,141.31,141.43,182200.0
2022-01-26 11:40:00,141.5,141.87,141.5,141.61,165580.0,141.5,141.87,141.5,141.61,165580.0
2022-01-26 11:45:00,141.66,141.85,141.27,141.27,186700.0,141.66,141.85,141.27,141.27,186700.0
2022-01-26 11:50:00,141.3,141.63,141.04,141.51,240040.0,141.3,141.63,141.04,141.51,240040.0
2022-01-26 11:55:00,141.49,141.56,141.12,141.12,206000.0,141.49,141.56,141.12,141.12,206000.0
2022-01-26 12:00:00,141.17,141.49,141.0,141.29,153840.0,141.17,141.49,141.0,141.29,153840.0
2022-01-26 12:05:00,141.35,141.86,141.25,141.85,276760.0,141.35,141.86,141.25,141.85,276760.0
2022-01-26 12:10:00,141.86,142.25,141.75,142.11,204720.0,141.86,142.25,141.75,142.11,204720.0
2022-01-26 12:15:00,142.05,142.44,142.04,142.2,244520.0,142.05,142.44,142.04,142.2,244520.0
2022-01-26 12:20:00,142.25,142.45,142.2,142.28,173000.0,142.25,142.45,142.2,142.28,173000.0
2022-01-26 12:25:00,142.33,142.43,142.18,142.43,180980.0,142.33,142.43,142.18,142.43,180980.0
2022-01-26 12:30:00,142.38,142.44,142.17,142.31,203300.0,142.38,142.44,142.17,142.31,203300.0
2022-01-26 12:35:00,142.32,142.85,142.32,142.68,401960.0,142.32,142.85,142.32,142.68,401960.0
2022-01-26 12:40:00,142.62,142.94,142.52,142.94,272360.0,142.62,142.94,142.52,142.94,272360.0
2022-01-26 12:45:00,142.93,143.08,142.75,143.08,232300.0,142.93,143.08,142.75,143.08,232300.0
2022-01-26 12:50:00,143.05,143.1,142.82,142.89,261460.0,143.05,143.1,142.82,142.89,261460.0
2022-01-26 12:55:00,142.89,143.18,142.86,142.98,447540.0,142.89,143.18,142.86,142.98,447540.0
2022-01-26 13:00:00,142.97,142.97,142.23,142.4,354860.0,142.97,142.97,142.23,142.4,354860.0
2022-01-26 13:05:00,142.45,142.6,142.16,142.39,285660.0,142.45,142.6,142.16,142.39,285660.0
2022-01-26 13:10:00,142.29,142.69,142.23,142.69,183840.0,142.29,142.69,142.23,142.69,183840.0
2022-01-26 13:15:00,142.66,142.76,142.45,142.57,141860.0,142.66,142.76,142.45,142.57,141860.0
2022-01-26 13:20:00,142.53,142.57,142.13,142.32,52400.0,142.53,142.57,142.13,142.32,52400.0
2022-01-26 13:25:00,142.4,142.7,142.4,142.58,147660.0,142.4,142.7,142.4,142.58,147660.0
2022-01-26 13:30:00,142.51,142.69,142.38,142.45,167700.0,142.51,142.69,142.38,142.45,167700.0
2022-01-26 13:35:00,142.59,142.59,142.21,142.32,272180.0,142.59,142.59,142.21,142.32,272180.0
2022-01-26 13:40:00,142.29,142.46,142.2,142.3,156940.0,142.29,142.46,142.2,142.3,156940.0
2022-01-26 13:45:00,142.24,142.24,142.06,142.07,123580.0,142.24,142.24,142.06,142.07,123580.0
2022-01-26 13:50:00,142.05,142.39,142.0,142.34,154280.0,142.05,142.39,142.0,142.34,154280.0
2022-01-26 13:55:00,142.34,142.44,141.75,142.01,261100.0,142.34,142.44,141.75,142.01,261100.0
2022-01-26 14:00:00,142.01,143.71,142.01,143.16,1087820.0,142.01,143.71,142.01,143.16,1087820.0
2022-01-26 14:05:00,143.14,143.85,142.99,143.25,591440.0,143.14,143.85,142.99,143.25,591440.0
2022-01-26 14:10:00,143.24,143.57,141.31,141.53,580200.0,143.24,143.57,141.31,141.53,580200.0
2022-01-26 14:15:00,141.54,142.01,141.36,141.52,463100.0,141.54,142.01,141.36,141.52,463100.0
2022-01-26 14:20:00,141.58,141.88,141.32,141.7,269060.0,141.58,141.88,141.32,141.7,269060.0
2022-01-26 14:25:00,141.69,142.52,141.69,142.2,248540.0,141.69,142.52,141.69,142.2,248540.0
2022-01-26 14:30:00,142.2,142.2,140.8,141.11,390960.0,142.2,142.2,140.8,141.11,390960.0
2022-01-26 14:35:00,141.2,142.36,140.9,141.83,686420.0,141.2,142.36,140.9,141.83,686420.0
2022-01-26 14:40:00,141.97,142.01,140.49,140.49,321680.0,141.97,142.01,140.49,140.49,321680.0
2022-01-26 14:45:00,140.36,140.6,139.31,139.6,1406380.0,140.36,140.6,139.31,139.6,1406380.0
2022-01-26 14:50:00,139.55,140.35,139.51,140.04,1051040.0,139.55,140.35,139.51,140.04,1051040.0
2022-01-26 14:55:00,139.98,140.02,139.62,139.91,465360.0,139.98,140.02,139.62,139.91,465360.0
2022-01-26 15:00:00,139.78,139.87,138.12,138.67,761020.0,139.78,139.87,138.12,138.67,761020.0
2022-01-26 15:05:00,138.58,138.69,137.71,137.75,993320.0,138.58,138.69,137.71,137.75,993320.0
2022-01-26 15:10:00,137.75,138.5,137.75,137.93,747800.0,137.75,138.5,137.75,137.93,747800.0
2022-01-26 15:15:00,137.87,138.2,137.56,137.7,513640.0,137.87,138.2,137.56,137.7,513640.0
2022-01-26 15:20:00,137.77,138.11,137.33,137.89,428780.0,137.77,138.11,137.33,137.89,428780.0
2022-01-26 15:25:00,137.95,139.12,137.73,138.96,375380.0,137.95,139.12,137.73,138.96,375380.0
2022-01-26 15:30:00,138.89,139.01,137.82,137.91,487340.0,138.89,139.01,137.82,137.91,487340.0
2022-01-26 15:35:00,137.91,138.45,137.49,138.06,607720.0,137.91,138.45,137.49,138.06,607720.0
2022-01-26 15:40:00,138.15,139.0,137.79,138.33,430360.0,138.15,139.0,137.79,138.33,430360.0
2022-01-26 15:45:00,138.28,138.72,137.86,138.23,452540.0,138.28,138.72,137.86,138.23,452540.0
2022-01-26 15:50:00,138.34,139.3,137.75,139.17,803400.0,138.34,139.3,137.75,139.17,803400.0
2022-01-26 15:55:00,139.27,139.33,138.43,138.87,1515960.0,139.27,139.33,138.43,138.87,1515960.0
2022-01-27 09:30:00,140.8,140.88,139.55,139.99,1621140.0,140.8,140.88,139.55,139.99,1621140.0
2022-01-27 09:35:00,139.86,140.43,139.83,140.0,758540.0,139.86,140.43,139.83,140.0,758540.0
2022-01-27 09:40:00,140.0,141.25,140.0,141.25,592540.0,140.0,141.25,140.0,141.25,592540.0
2022-01-27 09:45:00,141.25,142.24,140.85,142.09,555060.0,141.25,142.24,140.85,142.09,555060.0
2022-01-27 09:50:00,142.01,142.47,141.63,142.13,937500.0,142.01,142.47,141.63,142.13,937500.0
2022-01-27 09:55:00,142.23,142.47,141.37,142.15,745200.0,142.23,142.47,141.37,142.15,745200.0
2022-01-27 10:00:00,142.09,142.8,141.32,142.73,711960.0,142.09,142.8,141.32,142.73,711960.0
2022-01-27 10:05:00,142.85,143.25,142.57,142.58,553000.0,142.85,143.25,142.57,142.58,553000.0
2022-01-27 10:10:00,142.6,143.1,142.28,142.99,426980.0,142.6,143.1,142.28,142.99,426980.0
2022-01-27 10:15:00,143.1,143.12,142.48,142.57,327320.0,143.1,143.12,142.48,142.57,327320.0
2022-01-27 10:20:00,142.7,142.75,142.25,142.26,395600.0,142.7,142.75,142.25,142.26,395600.0
2022-01-27 10:25:00,142.3,142.3,141.45,141.45,404660.0,142.3,142.3,141.45,141.45,404660.0
2022-01-27 10:30:00,141.5,141.89,141.12,141.89,581700.0,141.5,141.89,141.12,141.89,581700.0
2022-01-27 10:35:00,141.86,141.92,141.1,141.3,382620.0,141.86,141.92,141.1,141.3,382620.0
2022-01-27 10:40:00,141.25,142.22,141.25,142.22,266060.0,141.25,142.22,141.25,142.22,266060.0
2022-01-27 10:45:00,142.1,142.82,142.0,142.23,378020.0,142.1,142.82,142.0,142.23,378020.0
2022-01-27 10:50:00,142.23,142.53,142.02,142.2,154640.0,142.23,142.53,142.02,142.2,154640.0
2022-01-27 10:55:00,142.23,142.73,142.23,142.41,395260.0,142.23,142.73,142.23,142.41,395260.0
2022-01-27 11:00:00,142.55,143.99,142.5,143.84,1213680.0,142.55,143.99,142.5,143.84,1213680.0
2022-01-27 11:05:00,143.85,144.24,143.34,143.42,701120.0,143.85,144.24,143.34,143.42,701120.0
2022-01-27 11:10:00,143.5,144.19,143.44,144.19,372320.0,143.5,144.19,143.44,144.19,372320.0
2022-01-27 11:15:00,144.22,144.22,143.13,143.3,386820.0,144.22,144.22,143.13,143.3,386820.0
2022-01-27 11:20:00,143.26,143.67,143.1,143.23,327460.0,143.26,143.67,143.1,143.23,327460.0
2022-01-27 11:25:00,143.23,143.33,142.75,143.06,607600.0,143.23,143.33,142.75,143.06,607600.0
2022-01-27 11:30:00,143.1,143.35,142.92,143.28,382360.0,143.1,143.35,142.92,143.28,382360.0
2022-01-27 11:35:00,143.35,143.4,142.98,143.05,308660.0,143.35,143.4,142.98,143.05,308660.0
2022-01-27 11:40:00,143.1,143.39,143.05,143.14,188880.0,143.1,143.39,143.05,143.14,188880.0
2022-01-27 11:45:00,143.26,143.35,142.95,142.98,93520.0,143.26,143.35,142.95,142.98,93520.0
2022-01-27 11:50:00,142.95,143.31,142.93,143.25,214300.0,142.95,143.31,142.93,143.25,214300.0
2022-01-27 11:55:00,143.28,143.35,142.92,143.07,166740.0,143.28,143.35,142.92,143.07,166740.0
2022-01-27 12:00:00,142.9,143.1,142.68,143.1,198100.0,142.9,143.1,142.68,143.1,198100.0
2022-01-27 12:05:00,143.08,143.08,142.49,142.66,201320.0,143.08,143.08,142.49,142.66,201320.0
2022-01-27 12:10:00,142.78,142.78,142.09,142.46,368800.0,142.78,142.78,142.09,142.46,368800.0
2022-01-27 12:15:00,142.47,142.47,141.68,142.11,393180.0,142.47,142.47,141.68,142.11,393180.0
2022-01-27 12:20:00,142.07,142.09,141.58,141.73,284800.0,142.07,142.09,141.58,141.73,284800.0
2022-01-27 12:25:00,141.7,141.98,141.4,141.52,334360.0,141.7,141.98,141.4,141.52,334360.0
2022-01-27 12:30:00,141.51,141.65,141.15,141.16,228840.0,141.51,141.65,141.15,141.16,228840.0
2022-01-27 12:35:00,141.13,141.21,140.75,141.06,276820.0,141.13,141.21,140.75,141.06,276820.0
2022-01-27 12:40:00,141.07,141.35,140.95,141.08,146240.0,141.07,141.35,140.95,141.08,146240.0
2022-01-27 12:45:00,141.02,141.17,140.75,140.85,171760.0,141.02,141.17,140.75,140.85,171760.0
2022-01-27 12:50:00,140.9,141.42,140.9,141.25,207240.0,140.9,141.42,140.9,141.25,207240.0
2022-01-27 12:55:00,141.26,141.88,141.22,141.4,324240.0,141.26,141.88,141.22,141.4,324240.0
2022-01-27 13:00:00,141.37,141.66,140.75,140.85,229500.0,141.37,141.66,140.75,140.85,229500.0
2022-01-27 13:05:00,140.76,140.95,140.23,140.76,314160.0,140.76,140.95,140.23,140.76,314160.0
2022-01-27 13:10:00,140.83,140.86,140.37,140.63,261680.0,140.83,140.86,140.37,140.63,261680.0
2022-01-27 13:15:00,140.62,140.94,140.25,140.47,283560.0,140.62,140.94,140.25,140.47,283560.0
2022-01-27 13:20:00,140.4,140.4,139.96,140.16,303420.0,140.4,140.4,139.96,140.16,303420.0
2022-01-27 13:25:00,140.22,140.27,139.92,140.0,335540.0,140.22,140.27,139.92,140.0,335540.0
2022-01-27 13:30:00,140.0,140.48,139.95,140.25,270580.0,140.0,140.48,139.95,140.25,270580.0
2022-01-27 13:35:00,140.33,140.61,139.83,139.95,421200.0,140.33,140.61,139.83,139.95,421200.0
2022-01-27 13:40:00,140.0,140.27,139.73,140.24,219320.0,140.0,140.27,139.73,140.24,219320.0
2022-01-27 13:45:00,140.19,140.62,140.0,140.59,227160.0,140.19,140.62,140.0,140.59,227160.0
2022-01-27 13:50:00,140.57,140.57,140.02,140.4,615060.0,140.57,140.57,140.02,140.4,615060.0
2022-01-27 13:55:00,140.42,141.19,140.24,140.91,421880.0,140.42,141.19,140.24,140.91,421880.0
2022-01-27 14:00:00,140.84,141.43,140.82,141.35,428480.0,140.84,141.43,140.82,141.35,428480.0
2022-01-27 14:05:00,141.37,141.66,141.02,141.32,337300.0,141.37,141.66,141.02,141.32,337300.0
2022-01-27 14:10:00,141.28,141.53,141.0,141.02,174220.0,141.28,141.53,141.0,141.02,174220.0
2022-01-27 14:15:00,141.0,141.03,140.49,140.59,238200.0,141.0,141.03,140.49,140.59,238200.0
2022-01-27 14:20:00,140.43,140.57,140.08,140.08,173180.0,140.43,140.57,140.08,140.08,173180.0
2022-01-27 14:25:00,140.15,140.31,139.9,140.19,165940.0,140.15,140.31,139.9,140.19,165940.0
2022-01-27 14:30:00,140.07,140.56,139.75,139.94,213460.0,140.07,140.56,139.75,139.94,213460.0
2022-01-27 14:35:00,139.94,140.21,139.94,140.08,77920.0,139.94,140.21,139.94,140.08,77920.0
2022-01-27 14:40:00,140.1,140.36,140.09,140.14,173580.0,140.1,140.36,140.09,140.14,173580.0
2022-01-27 14:45:00,140.15,140.53,139.95,140.13,182040.0,140.15,140.53,139.95,140.13,182040.0
2022-01-27 14:50:00,140.08,140.08,139.5,139.58,239800.0,140.08,140.08,139.5,139.58,239800.0
2022-01-27 14:55:00,139.57,140.1,139.42,139.83,308200.0,139.57,140.1,139.42,139.83,308200.0
2022-01-27 15:00:00,139.89,140.31,139.87,139.89,197080.0,139.89,140.31,139.87,139.89,197080.0
2022-01-27 15:05:00,139.89,140.49,139.87,139.94,151700.0,139.89,140.49,139.87,139.94,151700.0
2022-01-27 15:10:00,139.95,140.0,139.61,139.74,203720.0,139.95,140.0,139.61,139.74,203720.0
2022-01-27 15:15:00,139.73,139.94,139.35,139.9,252180.0,139.73,139.94,139.35,139.9,252180.0
2022-01-27 15:20:00,139.92,140.19,139.54,139.89,242720.0,139.92,140.19,139.54,139.89,242720.0
2022-01-27 15:25:00,139.87,140.19,139.78,140.02,187660.0,139.87,140.19,139.78,140.02,187660.0
2022-01-27 15:30:00,140.08,140.2,139.73,139.88,210720.0,140.08,140.2,139.73,139.88,210720.0
2022-01-27 15:35:00,140.02,140.06,139.8,139.97,153440.0,140.02,140.06,139.8,139.97,153440.0
2022-01-27 15:40:00,139.93,140.72,139.88,140.51,481380.0,139.93,140.72,139.88,140.51,481380.0
2022-01-27 15:45:00,140.6,141.19,140.49,140.72,457180.0,140.6,141.19,140.49,140.72,457180.0
2022-01-27 15:50:00,140.5,140.54,139.84,139.85,471000.0,140.5,140.54,139.84,139.85,471000.0
2022-01-27 15:55:00,139.92,140.03,139.64,139.7,644260.0,139.92,140.03,139.64,139.7,644260.0
2022-01-28 09:30:00,140.86,141.03,139.33,139.61,1854360.0,140.86,141.03,139.33,139.61,1854360.0
2022-01-28 09:35:00,139.67,139.73,139.1,139.47,679840.0,139.67,139.73,139.1,139.47,679840.0
2022-01-28 09:40:00,139.51,139.71,138.8,138.85,525320.0,139.51,139.71,138.8,138.85,525320.0
2022-01-28 09:45:00,138.87,139.38,138.56,139.09,345200.0,138.87,139.38,138.56,139.09,345200.0
2022-01-28 09:50:00,139.06,139.61,138.91,139.45,495400.0,139.06,139.61,138.91,139.45,495400.0
2022-01-28 09:55:00,139.35,139.44,138.79,138.98,372820.0,139.35,139.44,138.79,138.98,372820.0
2022-01-28 10:00:00,139.0,139.21,138.58,139.06,366240.0,139.0,139.21,138.58,139.06,366240.0
2022-01-28 10:05:00,139.1,139.33,138.95,139.08,260400.0,139.1,139.33,138.95,139.08,260400.0
2022-01-28 10:10:00,139.15,139.76,139.0,139.01,464840.0,139.15,139.76,139.0,139.01,464840.0
2022-01-28 10:15:00,139.14,139.77,139.13,139.75,400300.0,139.14,139.77,139.13,139.75,400300.0
2022-01-28 10:20:00,139.75,140.0,139.04,139.34,464840.0,139.75,140.0,139.04,139.34,464840.0
2022-01-28 10:25:00,139.29,139.41,138.31,138.8,468700.0,139.29,139.41,138.31,138.8,468700.0
2022-01-28 10:30:00,138.85,138.87,137.93,138.25,371560.0,138.85,138.87,137.93,138.25,371560.0
2022-01-28 10:35:00,138.33,139.3,138.22,138.81,300600.0,138.33,139.3,138.22,138.81,300600.0
2022-01-28 10:40:00,138.75,138.95,138.34,138.56,374560.0,138.75,138.95,138.34,138.56,374560.0
2022-01-28 10:45:00,138.53,139.23,138.53,139.05,594200.0,138.53,139.23,138.53,139.05,594200.0
2022-01-28 10:50:00,139.16,139.71,139.04,139.7,452880.0,139.16,139.71,139.04,139.7,452880.0
2022-01-28 10:55:00,139.67,140.22,139.45,140.2,586860.0,139.67,140.22,139.45,140.2,586860.0
2022-01-28 11:00:00,140.25,140.27,139.59,139.8,286240.0,140.25,140.27,139.59,139.8,286240.0
2022-01-28 11:05:00,139.91,140.45,139.81,140.44,198640.0,139.91,140.45,139.81,140.44,198640.0
2022-01-28 11:10:00,140.42,140.9,140.42,140.63,329200.0,140.42,140.9,140.42,140.63,329200.0
2022-01-28 11:15:00,140.58,141.33,140.57,140.97,531240.0,140.58,141.33,140.57,140.97,531240.0
2022-01-28 11:20:00,140.95,141.0,140.41,140.56,274420.0,140.95,141.0,140.41,140.56,274420.0
2022-01-28 11:25:00,140.66,141.2,140.61,140.78,310860.0,140.66,141.2,140.61,140.78,310860.0
2022-01-28 11:30:00,140.82,140.9,140.36,140.75,260140.0,140.82,140.9,140.36,140.75,260140.0
2022-01-28 11:35:00,140.85,141.01,140.6,140.64,252160.0,140.85,141.01,140.6,140.64,252160.0
2022-01-28 11:40:00,140.67,140.93,140.45,140.45,261660.0,140.67,140.93,140.45,140.45,261660.0
2022-01-28 11:45:00,140.53,140.75,140.46,140.55,152500.0,140.53,140.75,140.46,140.55,152500.0
2022-01-28 11:50:00,140.61,140.87,140.57,140.86,155040.0,140.61,140.87,140.57,140.86,155040.0
2022-01-28 11:55:00,140.88,141.64,140.88,141.47,324700.0,140.88,141.64,140.88,141.47,324700.0
2022-01-28 12:00:00,141.52,142.07,141.4,142.01,308800.0,141.52,142.07,141.4,142.01,308800.0
2022-01-28 12:05:00,141.98,142.11,141.75,141.98,256940.0,141.98,142.11,141.75,141.98,256940.0
2022-01-28 12:10:00,141.9,141.9,141.56,141.68,176020.0,141.9,141.9,141.56,141.68,176020.0
2022-01-28 12:15:00,141.73,142.07,141.61,141.98,175480.0,141.73,142.07,141.61,141.98,175480.0
2022-01-28 12:20:00,141.94,141.94,141.27,141.33,204580.0,141.94,141.94,141.27,141.33,204580.0
2022-01-28 12:25:00,141.3,141.43,141.08,141.25,167460.0,141.3,141.43,141.08,141.25,167460.0
2022-01-28 12:30:00,141.17,141.45,141.17,141.22,328980.0,141.17,141.45,141.17,141.22,328980.0
2022-01-28 12:35:00,141.34,141.6,141.11,141.11,160500.0,141.34,141.6,141.11,141.11,160500.0
2022-01-28 12:40:00,141.18,141.5,141.1,141.4,178200.0,141.18,141.5,141.1,141.4,178200.0
2022-01-28 12:45:00,141.42,141.54,141.14,141.34,166500.0,141.42,141.54,141.14,141.34,166500.0
2022-01-28 12:50:00,141.15,141.25,140.95,141.0,178880.0,141.15,141.25,140.95,141.0,178880.0
2022-01-28 12:55:00,140.95,141.02,140.78,140.78,146660.0,140.95,141.02,140.78,140.78,146660.0
2022-01-28 13:00:00,140.9,141.28,140.89,141.0,138460.0,140.9,141.28,140.89,141.0,138460.0
2022-01-28 13:05:00,141.11,141.54,140.99,141.54,144740.0,141.11,141.54,140.99,141.54,144740.0
2022-01-28 13:10:00,141.54,141.73,141.43,141.63,199760.0,141.54,141.73,141.43,141.63,199760.0
2022-01-28 13:15:00,141.67,141.73,141.42,141.59,153800.0,141.67,141.73,141.42,141.59,153800.0
2022-01-28 13:20:00,141.58,141.68,141.15,141.21,127980.0,141.58,141.68,141.15,141.21,127980.0
2022-01-28 13:25:00,141.19,141.32,140.98,141.26,184740.0,141.19,141.32,140.98,141.26,184740.0
2022-01-28 13:30:00,141.32,141.85,141.3,141.71,223480.0,141.32,141.85,141.3,141.71,223480.0
2022-01-28 13:35:00,141.67,141.96,141.63,141.81,138900.0,141.67,141.96,141.63,141.81,138900.0
2022-01-28 13:40:00,141.81,141.81,141.45,141.67,188860.0,141.81,141.81,141.45,141.67,188860.0
2022-01-28 13:45:00,141.62,141.81,141.48,141.51,111240.0,141.62,141.81,141.48,141.51,111240.0
2022-01-28 13:50:00,141.46,141.94,141.46,141.74,106940.0,141.46,141.94,141.46,141.74,106940.0
2022-01-28 13:55:00,141.62,142.1,141.62,141.97,190900.0,141.62,142.1,141.62,141.97,190900.0
2022-01-28 14:00:00,141.85,142.22,141.76,141.8,230980.0,141.85,142.22,141.76,141.8,230980.0
2022-01-28 14:05:00,141.65,141.73,141.27,141.41,253500.0,141.65,141.73,141.27,141.41,253500.0
2022-01-28 14:10:00,141.36,141.46,140.85,140.85,271340.0,141.36,141.46,140.85,140.85,271340.0
2022-01-28 14:15:00,140.85,141.0,140.71,140.78,254780.0,140.85,141.0,140.71,140.78,254780.0
2022-01-28 14:20:00,140.79,140.8,140.37,140.37,354400.0,140.79,140.8,140.37,140.37,354400.0
2022-01-28 14:25:00,140.45,140.7,140.4,140.53,163180.0,140.45,140.7,140.4,140.53,163180.0
2022-01-28 14:30:00,140.49,140.61,140.21,140.38,173300.0,140.49,140.61,140.21,140.38,173300.0
2022-01-28 14:35:00,140.46,140.48,140.18,140.45,122440.0,140.46,140.48,140.18,140.45,122440.0
2022-01-28 14:40:00,140.5,141.18,140.5,140.97,308040.0,140.5,141.18,140.5,140.97,308040.0
2022-01-28 14:45:00,140.93,141.1,140.64,141.1,96100.0,140.93,141.1,140.64,141.1,96100.0
2022-01-28 14:50:00,141.06,141.14,140.76,140.99,174880.0,141.06,141.14,140.76,140.99,174880.0
2022-01-28 14:55:00,141.03,141.41,141.03,141.35,120900.0,141.03,141.41,141.03,141.35,120900.0
2022-01-28 15:00:00,141.47,141.71,141.23,141.61,271560.0,141.47,141.71,141.23,141.61,271560.0
2022-01-28 15:05:00,141.62,141.93,141.48,141.72,250480.0,141.62,141.93,141.48,141.72,250480.0
2022-01-28 15:10:00,141.72,141.73,141.36,141.73,143000.0,141.72,141.73,141.36,141.73,143000.0
2022-01-28 15:15:00,141.75,141.83,141.44,141.65,234340.0,141.75,141.83,141.44,141.65,234340.0
2022-01-28 15:20:00,141.5,142.0,141.5,141.9,279340.0,141.5,142.0,141.5,141.9,279340.0
2022-01-28 15:25:00,141.93,141.95,141.69,141.77,209480.0,141.93,141.95,141.69,141.77,209480.0
2022-01-28 15:30:00,141.73,142.19,141.39,142.13,383480.0,141.73,142.19,141.39,142.13,383480.0
2022-01-28 15:35:00,142.07,142.62,142.05,142.54,546280.0,142.07,142.62,142.05,142.54,546280.0
2022-01-28 15:40:00,142.56,142.88,142.33,142.85,417080.0,142.56,142.88,142.33,142.85,417080.0
2022-01-28 15:45:00,142.81,142.93,142.6,142.85,468560.0,142.81,142.93,142.6,142.85,468560.0
2022-01-28 15:50:00,142.95,143.7,142.91,143.5,895140.0,142.95,143.7,142.91,143.5,895140.0
2022-01-28 15:55:00,143.51,144.0,143.26,143.94,1863600.0,143.51,144.0,143.26,143.94,1863600.0
2022-01-31 09:30:00,144.75,146.08,144.3,146.08,2197840.0,144.75,146.08,144.3,146.08,2197840.0
2022-01-31 09:35:00,146.05,146.99,145.5,146.67,1026300.0,146.05,146.99,145.5,146.67,1026300.0
2022-01-31 09:40:00,146.69,147.23,146.34,147.0,1269460.0,146.69,147.23,146.34,147.0,1269460.0
2022-01-31 09:45:00,146.92,147.15,146.16,146.32,915280.0,146.92,147.15,146.16,146.32,915280.0
2022-01-31 09:50:00,146.48,146.53,145.8,146.49,577460.0,146.48,146.53,145.8,146.49,577460.0
2022-01-31 09:55:00,146.41,146.49,145.8,145.98,322580.0,146.41,146.49,145.8,145.98,322580.0
2022-01-31 10:00:00,145.98,146.25,145.66,145.88,506180.0,145.98,146.25,145.66,145.88,506180.0
2022-01-31 10:05:00,145.88,147.0,145.85,146.98,386040.0,145.88,147.0,145.85,146.98,386040.0
2022-01-31 10:10:00,147.1,147.21,146.81,147.14,569960.0,147.1,147.21,146.81,147.14,569960.0
2022-01-31 10:15:00,147.2,147.34,146.86,146.9,468580.0,147.2,147.34,146.86,146.9,468580.0
2022-01-31 10:20:00,147.0,147.48,146.75,147.39,355940.0,147.0,147.48,146.75,147.39,355940.0
2022-01-31 10:25:00,147.41,147.61,147.2,147.24,647900.0,147.41,147.61,147.2,147.24,647900.0
2022-01-31 10:30:00,147.32,147.48,146.89,146.94,256060.0,147.32,147.48,146.89,146.94,256060.0
2022-01-31 10:35:00,146.89,147.19,146.74,146.85,189600.0,146.89,147.19,146.74,146.85,189600.0
2022-01-31 10:40:00,146.86,147.27,146.61,147.27,325340.0,146.86,147.27,146.61,147.27,325340.0
2022-01-31 10:45:00,147.18,147.18,146.72,146.74,191980.0,147.18,147.18,146.72,146.74,191980.0
2022-01-31 10:50:00,146.82,147.59,146.77,147.53,293700.0,146.82,147.59,146.77,147.53,293700.0
2022-01-31 10:55:00,147.57,147.8,147.43,147.74,359360.0,147.57,147.8,147.43,147.74,359360.0
2022-01-31 11:00:00,147.74,147.89,147.48,147.75,206360.0,147.74,147.89,147.48,147.75,206360.0
2022-01-31 11:05:00,147.75,147.75,147.44,147.44,171400.0,147.75,147.75,147.44,147.44,171400.0
2022-01-31 11:10:00,147.44,147.44,147.13,147.36,156860.0,147.44,147.44,147.13,147.36,156860.0
2022-01-31 11:15:00,147.36,147.5,147.21,147.21,218980.0,147.36,147.5,147.21,147.21,218980.0
2022-01-31 11:20:00,147.2,147.44,147.01,147.06,176820.0,147.2,147.44,147.01,147.06,176820.0
2022-01-31 11:25:00,147.06,147.33,147.01,147.18,137700.0,147.06,147.33,147.01,147.18,137700.0
2022-01-31 11:30:00,147.16,147.77,147.01,147.77,253880.0,147.16,147.77,147.01,147.77,253880.0
2022-01-31 11:35:00,147.72,147.8,147.56,147.65,188920.0,147.72,147.8,147.56,147.65,188920.0
2022-01-31 11:40:00,147.7,147.88,147.61,147.79,352500.0,147.7,147.88,147.61,147.79,352500.0
2022-01-31 11:45:00,147.79,148.69,147.77,148.69,619260.0,147.79,148.69,147.77,148.69,619260.0
2022-01-31 11:50:00,148.61,148.98,148.52,148.77,415600.0,148.61,148.98,148.52,148.77,415600.0
2022-01-31 11:55:00,148.84,148.97,148.62,148.62,300800.0,148.84,148.97,148.62,148.62,300800.0
2022-01-31 12:00:00,148.7,148.83,148.55,148.78,263440.0,148.7,148.83,148.55,148.78,263440.0
2022-01-31 12:05:00,148.76,148.9,148.3,148.3,264340.0,148.76,148.9,148.3,148.3,264340.0
2022-01-31 12:10:00,148.36,148.47,148.1,148.17,184980.0,148.36,148.47,148.1,148.17,184980.0
2022-01-31 12:15:00,148.21,148.44,147.99,148.39,329600.0,148.21,148.44,147.99,148.39,329600.0
2022-01-31 12:20:00,148.37,148.53,147.95,148.04,173140.0,148.37,148.53,147.95,148.04,173140.0
2022-01-31 12:25:00,148.04,148.32,147.92,148.22,210660.0,148.04,148.32,147.92,148.22,210660.0
2022-01-31 12:30:00,148.27,148.3,147.96,148.02,112100.0,148.27,148.3,147.96,148.02,112100.0
2022-01-31 12:35:00,148.05,148.38,148.05,148.26,108420.0,148.05,148.38,148.05,148.26,108420.0
2022-01-31 12:40:00,148.26,148.41,148.18,148.21,207460.0,148.26,148.41,148.18,148.21,207460.0
2022-01-31 12:45:00,148.29,148.41,148.26,148.35,139320.0,148.29,148.41,148.26,148.35,139320.0
2022-01-31 12:50:00,148.32,148.45,148.32,148.39,92000.0,148.32,148.45,148.32,148.39,92000.0
2022-01-31 12:55:00,148.46,148.7,148.46,148.53,129740.0,148.46,148.7,148.46,148.53,129740.0
2022-01-31 13:00:00,148.44,148.5,148.33,148.38,85280.0,148.44,148.5,148.33,148.38,85280.0
2022-01-31 13:05:00,148.38,148.62,148.36,148.53,58960.0,148.38,148.62,148.36,148.53,58960.0
2022-01-31 13:10:00,148.45,148.52,148.25,148.42,82440.0,148.45,148.52,148.25,148.42,82440.0
2022-01-31 13:15:00,148.48,148.62,148.4,148.47,53860.0,148.48,148.62,148.4,148.47,53860.0
2022-01-31 13:20:00,148.45,148.57,148.25,148.35,134260.0,148.45,148.57,148.25,148.35,134260.0
2022-01-31 13:25:00,148.25,148.31,147.76,147.82,267480.0,148.25,148.31,147.76,147.82,267480.0
2022-01-31 13:30:00,147.9,148.0,147.63,147.73,198520.0,147.9,148.0,147.63,147.73,198520.0
2022-01-31 13:35:00,147.78,148.01,147.65,147.88,314000.0,147.78,148.01,147.65,147.88,314000.0
2022-01-31 13:40:00,147.92,148.08,147.75,147.85,153680.0,147.92,148.08,147.75,147.85,153680.0
2022-01-31 13:45:00,147.79,148.06,147.79,148.01,116480.0,147.79,148.06,147.79,148.01,116480.0
2022-01-31 13:50:00,148.0,148.1,147.91,148.0,98000.0,148.0,148.1,147.91,148.0,98000.0
2022-01-31 13:55:00,148.06,148.2,148.01,148.1,68500.0,148.06,148.2,148.01,148.1,68500.0
2022-01-31 14:00:00,148.08,148.2,148.01,148.01,64500.0,148.08,148.2,148.01,148.01,64500.0
2022-01-31 14:05:00,148.14,148.63,148.14,148.51,131800.0,148.14,148.63,148.14,148.51,131800.0
2022-01-31 14:10:00,148.59,148.68,148.54,148.61,95100.0,148.59,148.68,148.54,148.61,95100.0
2022-01-31 14:15:00,148.55,148.84,148.54,148.7,105780.0,148.55,148.84,148.54,148.7,105780.0
2022-01-31 14:20:00,148.68,149.1,148.55,149.1,311880.0,148.68,149.1,148.55,149.1,311880.0
2022-01-31 14:25:00,149.02,149.2,148.83,149.06,335940.0,149.02,149.2,148.83,149.06,335940.0
2022-01-31 14:30:00,149.18,149.18,148.8,149.05,149860.0,149.18,149.18,148.8,149.05,149860.0
2022-01-31 14:35:00,149.1,149.14,148.86,149.03,182360.0,149.1,149.14,148.86,149.03,182360.0
2022-01-31 14:40:00,149.08,149.13,148.97,149.1,172540.0,149.08,149.13,148.97,149.1,172540.0
2022-01-31 14:45:00,149.1,149.17,148.81,149.0,273680.0,149.1,149.17,148.81,149.0,273680.0
2022-01-31 14:50:00,149.1,149.25,148.9,148.94,242600.0,149.1,149.25,148.9,148.94,242600.0
2022-01-31 14:55:00,148.97,149.14,148.88,148.9,95940.0,148.97,149.14,148.88,148.9,95940.0
2022-01-31 15:00:00,148.85,148.95,148.74,148.79,140140.0,148.85,148.95,148.74,148.79,140140.0
2022-01-31 15:05:00,148.73,148.77,148.25,148.28,224680.0,148.73,148.77,148.25,148.28,224680.0
2022-01-31 15:10:00,148.31,148.39,148.04,148.15,391440.0,148.31,148.39,148.04,148.15,391440.0
2022-01-31 15:15:00,148.13,148.33,147.88,147.93,229840.0,148.13,148.33,147.88,147.93,229840.0
2022-01-31 15:20:00,147.95,148.72,147.95,148.62,248460.0,147.95,148.72,147.95,148.62,248460.0
2022-01-31 15:25:00,148.75,148.75,148.3,148.46,221620.0,148.75,148.75,148.3,148.46,221620.0
2022-01-31 15:30:00,148.43,149.34,148.37,149.32,379740.0,148.43,149.34,148.37,149.32,379740.0
2022-01-31 15:35:00,149.27,149.3,148.78,149.01,234640.0,149.27,149.3,148.78,149.01,234640.0
2022-01-31 15:40:00,148.95,149.15,148.85,149.03,241240.0,148.95,149.15,148.85,149.03,241240.0
2022-01-31 15:45:00,148.99,149.54,148.99,149.53,592920.0,148.99,149.54,148.99,149.53,592920.0
2022-01-31 15:50:00,149.5,149.75,149.1,149.47,896040.0,149.5,149.75,149.1,149.47,896040.0
2022-01-31 15:55:00,149.51,150.36,149.24,149.57,1422800.0,149.51,150.36,149.24,149.57,1422800.0
2022-02-01 09:30:00,150.0,150.33,149.3,150.22,1896900.0,150.0,150.33,149.3,150.22,1896900.0
2022-02-01 09:35:00,150.15,150.47,149.5,149.77,660440.0,150.15,150.47,149.5,149.77,660440.0
2022-02-01 09:40:00,149.75,150.04,148.76,148.91,412480.0,149.75,150.04,148.76,148.91,412480.0
2022-02-01 09:45:00,148.9,149.44,148.61,149.27,412000.0,148.9,149.44,148.61,149.27,412000.0
2022-02-01 09:50:00,149.21,149.56,149.05,149.07,311860.0,149.21,149.56,149.05,149.07,311860.0
2022-02-01 09:55:00,149.08,149.29,148.79,149.2,171980.0,149.08,149.29,148.79,149.2,171980.0
2022-02-01 10:00:00,149.35,149.35,148.15,148.28,328860.0,149.35,149.35,148.15,148.28,328860.0
2022-02-01 10:05:00,148.3,148.65,147.63,148.65,424440.0,148.3,148.65,147.63,148.65,424440.0
2022-02-01 10:10:00,148.71,149.21,148.44,149.21,217760.0,148.71,149.21,148.44,149.21,217760.0
2022-02-01 10:15:00,149.18,149.71,149.0,149.22,386440.0,149.18,149.71,149.0,149.22,386440.0
2022-02-01 10:20:00,149.44,149.91,149.43,149.91,431960.0,149.44,149.91,149.43,149.91,431960.0
2022-02-01 10:25:00,149.93,150.02,149.39,149.63,360460.0,149.93,150.02,149.39,149.63,360460.0
2022-02-01 10:30:00,149.8,150.02,149.45,149.48,325200.0,149.8,150.02,149.45,149.48,325200.0
2022-02-01 10:35:00,149.33,149.36,148.73,149.01,330640.0,149.33,149.36,148.73,149.01,330640.0
2022-02-01 10:40:00,148.89,149.16,148.49,148.63,176900.0,148.89,149.16,148.49,148.63,176900.0
2022-02-01 10:45:00,148.5,148.84,148.4,148.77,96100.0,148.5,148.84,148.4,148.77,96100.0
2022-02-01 10:50:00,148.82,149.19,148.82,149.12,181640.0,148.82,149.19,148.82,149.12,181640.0
2022-02-01 10:55:00,149.2,149.27,148.94,149.2,205920.0,149.2,149.27,148.94,149.2,205920.0
2022-02-01 11:00:00,149.13,149.4,148.95,148.99,165980.0,149.13,149.4,148.95,148.99,165980.0
2022-02-01 11:05:00,149.15,149.41,148.93,149.33,200960.0,149.15,149.41,148.93,149.33,200960.0
2022-02-01 11:10:00,149.32,149.65,149.12,149.64,203240.0,149.32,149.65,149.12,149.64,203240.0
2022-02-01 11:15:00,149.57,149.58,149.3,149.37,119940.0,149.57,149.58,149.3,149.37,119940.0
2022-02-01 11:20:00,149.5,149.5,149.09,149.25,132160.0,149.5,149.5,149.09,149.25,132160.0
2022-02-01 11:25:00,149.27,149.51,149.23,149.43,133460.0,149.27,149.51,149.23,149.43,133460.0
2022-02-01 11:30:00,149.41,149.7,149.12,149.63,140900.0,149.41,149.7,149.12,149.63,140900.0
2022-02-01 11:35:00,149.65,149.73,149.29,149.47,238540.0,149.65,149.73,149.29,149.47,238540.0
2022-02-01 11:40:00,149.55,149.65,149.35,149.5,124780.0,149.55,149.65,149.35,149.5,124780.0
2022-02-01 11:45:00,149.53,149.95,149.5,149.77,161320.0,149.53,149.95,149.5,149.77,161320.0
2022-02-01 11:50:00,149.72,149.98,149.63,149.86,119980.0,149.72,149.98,149.63,149.86,119980.0
2022-02-01 11:55:00,149.83,150.19,149.83,149.94,171640.0,149.83,150.19,149.83,149.94,171640.0
2022-02-01 12:00:00,149.86,150.16,149.69,149.72,139920.0,149.86,150.16,149.69,149.72,139920.0
2022-02-01 12:05:00,149.75,149.95,149.47,149.47,204480.0,149.75,149.95,149.47,149.47,204480.0
2022-02-01 12:10:00,149.5,149.53,149.25,149.52,160820.0,149.5,149.53,149.25,149.52,160820.0
2022-02-01 12:15:00,149.63,149.79,149.59,149.79,49200.0,149.63,149.79,149.59,149.79,49200.0
2022-02-01 12:20:00,149.74,149.89,149.66,149.75,107600.0,149.74,149.89,149.66,149.75,107600.0
2022-02-01 12:25:00,149.73,149.95,149.46,149.9,164180.0,149.73,149.95,149.46,149.9,164180.0
2022-02-01 12:30:00,149.91,150.0,149.45,149.6,211180.0,149.91,150.0,149.45,149.6,211180.0
2022-02-01 12:35:00,149.62,149.76,149.53,149.54,89220.0,149.62,149.76,149.53,149.54,89220.0
2022-02-01 12:40:00,149.56,149.77,149.56,149.7,44120.0,149.56,149.77,149.56,149.7,44120.0
2022-02-01 12:45:00,149.72,149.78,149.61,149.7,80120.0,149.72,149.78,149.61,149.7,80120.0
2022-02-01 12:50:00,149.74,149.83,149.65,149.75,72420.0,149.74,149.83,149.65,149.75,72420.0
2022-02-01 12:55:00,149.76,150.14,149.75,150.08,232040.0,149.76,150.14,149.75,150.08,232040.0
2022-02-01 13:00:00,150.05,150.19,149.9,149.93,146820.0,150.05,150.19,149.9,149.93,146820.0
2022-02-01 13:05:00,149.87,149.91,149.78,149.84,105560.0,149.87,149.91,149.78,149.84,105560.0
2022-02-01 13:10:00,149.89,149.99,149.85,149.87,82440.0,149.89,149.99,149.85,149.87,82440.0
2022-02-01 13:15:00,149.76,149.93,149.76,149.86,86860.0,149.76,149.93,149.76,149.86,86860.0
2022-02-01 13:20:00,149.95,149.97,149.81,149.94,122620.0,149.95,149.97,149.81,149.94,122620.0
2022-02-01 13:25:00,149.89,150.27,149.89,150.23,231000.0,149.89,150.27,149.89,150.23,231000.0
2022-02-01 13:30:00,150.21,150.24,149.81,149.9,171220.0,150.21,150.24,149.81,149.9,171220.0
2022-02-01 13:35:00,149.9,150.0,149.58,149.95,203160.0,149.9,150.0,149.58,149.95,203160.0
2022-02-01 13:40:00,149.96,150.11,149.93,150.02,116460.0,149.96,150.11,149.93,150.02,116460.0
2022-02-01 13:45:00,150.04,150.07,149.95,149.97,85040.0,150.04,150.07,149.95,149.97,85040.0
2022-02-01 13:50:00,150.01,150.02,149.78,149.94,100560.0,150.01,150.02,149.78,149.94,100560.0
2022-02-01 13:55:00,149.8,149.95,149.68,149.89,88360.0,149.8,149.95,149.68,149.89,88360.0
2022-02-01 14:00:00,149.92,150.12,149.77,149.94,86500.0,149.92,150.12,149.77,149.94,86500.0
2022-02-01 14:05:00,149.9,150.14,149.86,150.14,162080.0,149.9,150.14,149.86,150.14,162080.0
2022-02-01 14:10:00,150.18,150.23,149.7,149.88,242240.0,150.18,150.23,149.7,149.88,242240.0
2022-02-01 14:15:00,149.97,150.0,149.75,149.86,53620.0,149.97,150.0,149.75,149.86,53620.0
2022-02-01 14:20:00,149.73,149.74,149.39,149.71,171380.0,149.73,149.74,149.39,149.71,171380.0
2022-02-01 14:25:00,149.73,149.73,149.55,149.7,76980.0,149.73,149.73,149.55,149.7,76980.0
2022-02-01 14:30:00,149.73,149.88,149.66,149.79,111240.0,149.73,149.88,149.66,149.79,111240.0
2022-02-01 14:35:00,149.76,149.9,149.6,149.84,80880.0,149.76,149.9,149.6,149.84,80880.0
2022-02-01 14:40:00,149.71,149.9,149.65,149.85,70900.0,149.71,149.9,149.65,149.85,70900.0
2022-02-01 14:45:00,149.81,150.05,149.79,149.92,157520.0,149.81,150.05,149.79,149.92,157520.0
2022-02-01 14:50:00,149.75,149.86,149.66,149.78,37000.0,149.75,149.86,149.66,149.78,37000.0
2022-02-01 14:55:00,149.94,149.97,149.68,149.91,69080.0,149.94,149.97,149.68,149.91,69080.0
2022-02-01 15:00:00,149.83,150.47,149.83,150.37,255480.0,149.83,150.47,149.83,150.37,255480.0
2022-02-01 15:05:00,150.3,150.68,150.19,150.65,366080.0,150.3,150.68,150.19,150.65,366080.0
2022-02-01 15:10:00,150.61,150.62,150.46,150.57,188660.0,150.61,150.62,150.46,150.57,188660.0
2022-02-01 15:15:00,150.58,150.59,150.45,150.51,70140.0,150.58,150.59,150.45,150.51,70140.0
2022-02-01 15:20:00,150.63,150.82,150.6,150.73,195400.0,150.63,150.82,150.6,150.73,195400.0
2022-02-01 15:25:00,150.77,150.82,150.61,150.79,111880.0,150.77,150.82,150.61,150.79,111880.0
2022-02-01 15:30:00,150.77,151.05,150.7,150.78,342220.0,150.77,151.05,150.7,150.78,342220.0
2022-02-01 15:35:00,150.8,150.8,150.3,150.36,188460.0,150.8,150.8,150.3,150.36,188460.0
2022-02-01 15:40:00,150.3,150.7,150.3,150.6,227200.0,150.3,150.7,150.3,150.6,227200.0
2022-02-01 15:45:00,150.6,150.83,150.54,150.72,309640.0,150.6,150.83,150.54,150.72,309640.0
2022-02-01 15:50:00,150.77,151.45,150.77,151.4,654080.0,150.77,151.45,150.77,151.4,654080.0
2022-02-01 15:55:00,151.45,151.71,151.14,151.19,1466760.0,151.45,151.71,151.14,151.19,1466760.0
2022-02-02 09:30:00,155.05,155.08,152.55,152.68,3473500.0,155.05,155.08,152.55,152.68,3473500.0
2022-02-02 09:35:00,152.79,153.64,152.66,153.33,1208180.0,152.79,153.64,152.66,153.33,1208180.0
2022-02-02 09:40:00,153.44,153.44,151.73,152.01,850960.0,153.44,153.44,151.73,152.01,850960.0
2022-02-02 09:45:00,151.86,152.1,151.3,151.44,665780.0,151.86,152.1,151.3,151.44,665780.0
2022-02-02 09:50:00,151.41,152.03,151.41,151.98,825760.0,151.41,152.03,151.41,151.98,825760.0
2022-02-02 09:55:00,151.99,152.68,151.75,152.59,472920.0,151.99,152.68,151.75,152.59,472920.0
2022-02-02 10:00:00,152.62,153.24,152.52,152.82,732000.0,152.62,153.24,152.52,152.82,732000.0
2022-02-02 10:05:00,152.72,153.04,152.44,152.86,499080.0,152.72,153.04,152.44,152.86,499080.0
2022-02-02 10:10:00,152.87,152.99,152.31,152.34,355080.0,152.87,152.99,152.31,152.34,355080.0
2022-02-02 10:15:00,152.44,152.65,152.11,152.57,397700.0,152.44,152.65,152.11,152.57,397700.0
2022-02-02 10:20:00,152.72,152.78,152.0,152.04,260880.0,152.72,152.78,152.0,152.04,260880.0
2022-02-02 10:25:00,152.06,152.25,151.56,151.82,695700.0,152.06,152.25,151.56,151.82,695700.0
2022-02-02 10:30:00,151.91,152.14,151.75,151.81,240260.0,151.91,152.14,151.75,151.81,240260.0
2022-02-02 10:35:00,151.81,151.94,151.47,151.75,477460.0,151.81,151.94,151.47,151.75,477460.0
2022-02-02 10:40:00,151.75,151.75,151.2,151.55,549020.0,151.75,151.75,151.2,151.55,549020.0
2022-02-02 10:45:00,151.54,151.98,151.3,151.79,623920.0,151.54,151.98,151.3,151.79,623920.0
2022-02-02 10:50:00,151.72,151.8,151.2,151.33,452400.0,151.72,151.8,151.2,151.33,452400.0
2022-02-02 10:55:00,151.4,151.57,151.29,151.54,249320.0,151.4,151.57,151.29,151.54,249320.0
2022-02-02 11:00:00,151.5,151.65,150.64,150.9,730140.0,151.5,151.65,150.64,150.9,730140.0
2022-02-02 11:05:00,150.9,151.02,150.52,150.58,282200.0,150.9,151.02,150.52,150.58,282200.0
2022-02-02 11:10:00,150.53,150.62,149.92,149.95,681420.0,150.53,150.62,149.92,149.95,681420.0
2022-02-02 11:15:00,149.97,150.16,149.75,149.97,431920.0,149.97,150.16,149.75,149.97,431920.0
2022-02-02 11:20:00,149.97,150.15,149.64,149.64,431340.0,149.97,150.15,149.64,149.64,431340.0
2022-02-02 11:25:00,149.69,150.25,149.69,150.05,417580.0,149.69,150.25,149.69,150.05,417580.0
2022-02-02 11:30:00,149.96,150.05,149.67,149.92,249500.0,149.96,150.05,149.67,149.92,249500.0
2022-02-02 11:35:00,149.9,149.98,149.31,149.38,259500.0,149.9,149.98,149.31,149.38,259500.0
2022-02-02 11:40:00,149.41,149.57,149.28,149.45,185780.0,149.41,149.57,149.28,149.45,185780.0
2022-02-02 11:45:00,149.39,149.79,149.34,149.48,169140.0,149.39,149.79,149.34,149.48,169140.0
2022-02-02 11:50:00,149.47,150.05,149.47,149.84,270000.0,149.47,150.05,149.47,149.84,270000.0
2022-02-02 11:55:00,149.81,150.56,149.73,150.46,1311240.0,149.81,150.56,149.73,150.46,1311240.0
2022-02-02 12:00:00,150.47,150.47,149.83,149.83,286760.0,150.47,150.47,149.83,149.83,286760.0
2022-02-02 12:05:00,149.83,150.26,149.76,150.26,276280.0,149.83,150.26,149.76,150.26,276280.0
2022-02-02 12:10:00,150.26,150.26,150.05,150.08,207040.0,150.26,150.26,150.05,150.08,207040.0
2022-02-02 12:15:00,150.08,150.09,149.55,149.7,234960.0,150.08,150.09,149.55,149.7,234960.0
2022-02-02 12:20:00,149.72,149.96,149.63,149.79,129720.0,149.72,149.96,149.63,149.79,129720.0
2022-02-02 12:25:00,149.8,150.0,149.78,149.83,177740.0,149.8,150.0,149.78,149.83,177740.0
2022-02-02 12:30:00,149.8,149.9,149.63,149.84,140660.0,149.8,149.9,149.63,149.84,140660.0
2022-02-02 12:35:00,149.81,150.03,149.71,149.98,110300.0,149.81,150.03,149.71,149.98,110300.0
2022-02-02 12:40:00,149.96,150.29,149.94,150.23,230120.0,149.96,150.29,149.94,150.23,230120.0
2022-02-02 12:45:00,150.29,150.8,150.29,150.7,282860.0,150.29,150.8,150.29,150.7,282860.0
2022-02-02 12:50:00,150.68,150.87,150.64,150.86,375140.0,150.68,150.87,150.64,150.86,375140.0
2022-02-02 12:55:00,150.74,151.04,150.6,151.02,108500.0,150.74,151.04,150.6,151.02,108500.0
2022-02-02 13:00:00,151.05,151.13,150.54,150.54,134200.0,151.05,151.13,150.54,150.54,134200.0
2022-02-02 13:05:00,150.55,150.63,150.25,150.46,304020.0,150.55,150.63,150.25,150.46,304020.0
2022-02-02 13:10:00,150.44,150.47,150.22,150.26,147620.0,150.44,150.47,150.22,150.26,147620.0
2022-02-02 13:15:00,150.26,150.54,150.26,150.39,139600.0,150.26,150.54,150.26,150.39,139600.0
2022-02-02 13:20:00,150.44,150.58,150.17,150.21,123840.0,150.44,150.58,150.17,150.21,123840.0
2022-02-02 13:25:00,150.18,150.25,149.56,149.75,392600.0,150.18,150.25,149.56,149.75,392600.0
2022-02-02 13:30:00,149.64,149.86,149.64,149.84,93900.0,149.64,149.86,149.64,149.84,93900.0
2022-02-02 13:35:00,149.88,150.07,149.8,150.0,148700.0,149.88,150.07,149.8,150.0,148700.0
2022-02-02 13:40:00,149.96,150.11,149.9,149.98,75440.0,149.96,150.11,149.9,149.98,75440.0
2022-02-02 13:45:00,150.01,150.08,149.79,149.86,171280.0,150.01,150.08,149.79,149.86,171280.0
2022-02-02 13:50:00,149.86,149.88,149.56,149.64,314500.0,149.86,149.88,149.56,149.64,314500.0
2022-02-02 13:55:00,149.65,149.78,149.63,149.66,140160.0,149.65,149.78,149.63,149.66,140160.0
2022-02-02 14:00:00,149.64,149.86,149.62,149.85,132620.0,149.64,149.86,149.62,149.85,132620.0
2022-02-02 14:05:00,149.85,149.89,149.46,149.6,241500.0,149.85,149.89,149.46,149.6,241500.0
2022-02-02 14:10:00,149.67,149.75,149.44,149.5,261460.0,149.67,149.75,149.44,149.5,261460.0
2022-02-02 14:15:00,149.6,149.69,149.28,149.56,223960.0,149.6,149.69,149.28,149.56,223960.0
2022-02-02 14:20:00,149.6,149.6,149.06,149.12,208720.0,149.6,149.6,149.06,149.12,208720.0
2022-02-02 14:25:00,149.06,149.21,148.86,149.1,334740.0,149.06,149.21,148.86,149.1,334740.0
2022-02-02 14:30:00,149.07,149.73,149.03,149.7,275320.0,149.07,149.73,149.03,149.7,275320.0
2022-02-02 14:35:00,149.68,149.83,149.45,149.45,114340.0,149.68,149.83,149.45,149.45,114340.0
2022-02-02 14:40:00,149.45,150.1,149.45,150.09,280460.0,149.45,150.1,149.45,150.09,280460.0
2022-02-02 14:45:00,150.07,150.21,149.77,150.2,247420.0,150.07,150.21,149.77,150.2,247420.0
2022-02-02 14:50:00,150.25,150.3,150.1,150.17,161080.0,150.25,150.3,150.1,150.17,161080.0
2022-02-02 14:55:00,150.17,150.17,149.85,149.85,205080.0,150.17,150.17,149.85,149.85,205080.0
2022-02-02 15:00:00,149.81,150.29,149.56,150.24,213140.0,149.81,150.29,149.56,150.24,213140.0
2022-02-02 15:05:00,150.17,150.27,150.0,150.05,253880.0,150.17,150.27,150.0,150.05,253880.0
2022-02-02 15:10:00,150.0,150.13,149.87,150.0,161220.0,150.0,150.13,149.87,150.0,161220.0
2022-02-02 15:15:00,150.07,150.31,149.87,150.29,150740.0,150.07,150.31,149.87,150.29,150740.0
2022-02-02 15:20:00,150.4,150.45,149.89,149.92,399440.0,150.4,150.45,149.89,149.92,399440.0
2022-02-02 15:25:00,149.91,150.18,149.81,150.0,272080.0,149.91,150.18,149.81,150.0,272080.0
2022-02-02 15:30:00,150.0,150.31,149.92,150.31,261640.0,150.0,150.31,149.92,150.31,261640.0
2022-02-02 15:35:00,150.28,150.38,150.0,150.26,334960.0,150.28,150.38,150.0,150.26,334960.0
2022-02-02 15:40:00,150.35,150.42,150.06,150.21,482340.0,150.35,150.42,150.06,150.21,482340.0
2022-02-02 15:45:00,150.24,150.29,150.1,150.21,372660.0,150.24,150.29,150.1,150.21,372660.0
2022-02-02 15:50:00,150.18,151.0,150.05,150.96,590380.0,150.18,151.0,150.05,150.96,590380.0
2022-02-02 15:55:00,150.93,150.93,150.39,150.59,1468620.0,150.93,150.93,150.39,150.59,1468620.0
2022-02-03 09:30:00,141.87,143.35,140.41,142.78,6240560.0,141.87,143.35,140.41,142.78,6240560.0
2022-02-03 09:35:00,142.8,144.18,142.5,144.18,2342380.0,142.8,144.18,142.5,144.18,2342380.0
2022-02-03 09:40:00,144.17,144.25,142.76,143.05,1798580.0,144.17,144.25,142.76,143.05,1798580.0
2022-02-03 09:45:00,142.97,143.09,142.3,142.45,1282520.0,142.97,143.09,142.3,142.45,1282520.0
2022-02-03 09:50:00,142.4,142.87,141.78,141.95,2153140.0,142.4,142.87,141.78,141.95,2153140.0
2022-02-03 09:55:00,141.87,142.17,140.92,140.98,2138420.0,141.87,142.17,140.92,140.98,2138420.0
2022-02-03 10:00:00,140.95,141.3,140.61,141.06,1989380.0,140.95,141.3,140.61,141.06,1989380.0
2022-02-03 10:05:00,141.05,141.3,140.19,140.48,2033560.0,141.05,141.3,140.19,140.48,2033560.0
2022-02-03 10:10:00,140.49,140.55,139.83,140.29,2288600.0,140.49,140.55,139.83,140.29,2288600.0
2022-02-03 10:15:00,140.3,141.81,140.26,141.64,2397300.0,140.3,141.81,140.26,141.64,2397300.0
2022-02-03 10:20:00,141.61,142.2,141.49,141.66,1599460.0,141.61,142.2,141.49,141.66,1599460.0
2022-02-03 10:25:00,141.64,142.55,141.5,142.43,1407240.0,141.64,142.55,141.5,142.43,1407240.0
2022-02-03 10:30:00,142.43,142.72,141.55,141.55,938000.0,142.43,142.72,141.55,141.55,938000.0
2022-02-03 10:35:00,141.54,141.55,141.2,141.34,632440.0,141.54,141.55,141.2,141.34,632440.0
2022-02-03 10:40:00,141.25,141.45,140.9,140.98,586140.0,141.25,141.45,140.9,140.98,586140.0
2022-02-03 10:45:00,141.05,141.09,140.18,140.24,824480.0,141.05,141.09,140.18,140.24,824480.0
2022-02-03 10:50:00,140.23,140.92,140.22,140.88,614100.0,140.23,140.92,140.22,140.88,614100.0
2022-02-03 10:55:00,140.89,140.97,140.3,140.35,785740.0,140.89,140.97,140.3,140.35,785740.0
2022-02-03 11:00:00,140.34,140.43,140.1,140.41,638320.0,140.34,140.43,140.1,140.41,638320.0
2022-02-03 11:05:00,140.4,141.17,140.36,140.92,734440.0,140.4,141.17,140.36,140.92,734440.0
2022-02-03 11:10:00,140.93,141.81,140.83,141.8,1153400.0,140.93,141.81,140.83,141.8,1153400.0
2022-02-03 11:15:00,141.83,141.96,141.59,141.81,966820.0,141.83,141.96,141.59,141.81,966820.0
2022-02-03 11:20:00,141.75,141.76,140.85,140.89,683040.0,141.75,141.76,140.85,140.89,683040.0
2022-02-03 11:25:00,140.94,141.24,140.7,140.85,395620.0,140.94,141.24,140.7,140.85,395620.0
2022-02-03 11:30:00,140.89,141.0,140.68,140.75,273680.0,140.89,141.0,140.68,140.75,273680.0
2022-02-03 11:35:00,140.71,140.95,140.67,140.84,431400.0,140.71,140.95,140.67,140.84,431400.0
2022-02-03 11:40:00,140.8,140.9,140.56,140.8,342340.0,140.8,140.9,140.56,140.8,342340.0
2022-02-03 11:45:00,140.81,140.93,140.42,140.42,384740.0,140.81,140.93,140.42,140.42,384740.0
2022-02-03 11:50:00,140.46,140.73,140.25,140.53,644900.0,140.46,140.73,140.25,140.53,644900.0
2022-02-03 11:55:00,140.53,140.58,139.71,139.71,1339860.0,140.53,140.58,139.71,139.71,1339860.0
2022-02-03 12:00:00,139.72,140.01,139.5,139.69,1259780.0,139.72,140.01,139.5,139.69,1259780.0
2022-02-03 12:05:00,139.65,140.21,139.65,140.21,499860.0,139.65,140.21,139.65,140.21,499860.0
2022-02-03 12:10:00,140.2,141.13,140.13,141.05,782680.0,140.2,141.13,140.13,141.05,782680.0
2022-02-03 12:15:00,141.06,141.14,140.42,140.43,423040.0,141.06,141.14,140.42,140.43,423040.0
2022-02-03 12:20:00,140.44,140.75,140.1,140.69,599300.0,140.44,140.75,140.1,140.69,599300.0
2022-02-03 12:25:00,140.71,140.88,140.57,140.71,432860.0,140.71,140.88,140.57,140.71,432860.0
2022-02-03 12:30:00,140.68,140.75,140.0,140.26,386380.0,140.68,140.75,140.0,140.26,386380.0
2022-02-03 12:35:00,140.3,140.74,140.27,140.63,448080.0,140.3,140.74,140.27,140.63,448080.0
2022-02-03 12:40:00,140.65,140.74,140.18,140.18,352080.0,140.65,140.74,140.18,140.18,352080.0
2022-02-03 12:45:00,140.19,140.3,139.9,140.15,401000.0,140.19,140.3,139.9,140.15,401000.0
2022-02-03 12:50:00,140.19,140.42,140.07,140.08,326160.0,140.19,140.42,140.07,140.08,326160.0
2022-02-03 12:55:00,140.05,140.41,140.0,140.41,262200.0,140.05,140.41,140.0,140.41,262200.0
2022-02-03 13:00:00,140.31,140.4,140.13,140.32,189760.0,140.31,140.4,140.13,140.32,189760.0
2022-02-03 13:05:00,140.32,140.63,140.25,140.43,342300.0,140.32,140.63,140.25,140.43,342300.0
2022-02-03 13:10:00,140.37,140.65,140.26,140.55,251880.0,140.37,140.65,140.26,140.55,251880.0
2022-02-03 13:15:00,140.58,140.75,140.52,140.75,352980.0,140.58,140.75,140.52,140.75,352980.0
2022-02-03 13:20:00,140.69,141.15,140.69,141.0,438680.0,140.69,141.15,140.69,141.0,438680.0
2022-02-03 13:25:00,141.04,141.04,140.66,140.69,226080.0,141.04,141.04,140.66,140.69,226080.0
2022-02-03 13:30:00,140.71,140.93,140.68,140.75,192180.0,140.71,140.93,140.68,140.75,192180.0
2022-02-03 13:35:00,140.75,140.76,140.15,140.36,408560.0,140.75,140.76,140.15,140.36,408560.0
2022-02-03 13:40:00,140.34,140.4,140.21,140.24,201860.0,140.34,140.4,140.21,140.24,201860.0
2022-02-03 13:45:00,140.26,140.4,140.25,140.28,124720.0,140.26,140.4,140.25,140.28,124720.0
2022-02-03 13:50:00,140.29,140.32,140.12,140.32,389720.0,140.29,140.32,140.12,140.32,389720.0
2022-02-03 13:55:00,140.4,140.4,140.15,140.22,241960.0,140.4,140.4,140.15,140.22,241960.0
2022-02-03 14:00:00,140.22,140.66,140.18,140.59,362820.0,140.22,140.66,140.18,140.59,362820.0
2022-02-03 14:05:00,140.61,140.8,140.51,140.71,430520.0,140.61,140.8,140.51,140.71,430520.0
2022-02-03 14:10:00,140.78,140.82,140.42,140.56,437160.0,140.78,140.82,140.42,140.56,437160.0
2022-02-03 14:15:00,140.53,140.76,140.51,140.68,276180.0,140.53,140.76,140.51,140.68,276180.0
2022-02-03 14:20:00,140.65,140.75,140.54,140.63,263840.0,140.65,140.75,140.54,140.63,263840.0
2022-02-03 14:25:00,140.55,140.75,140.32,140.4,412600.0,140.55,140.75,140.32,140.4,412600.0
2022-02-03 14:30:00,140.44,140.45,140.08,140.17,435780.0,140.44,140.45,140.08,140.17,435780.0
2022-02-03 14:35:00,140.27,140.27,139.77,139.9,872040.0,140.27,140.27,139.77,139.9,872040.0
2022-02-03 14:40:00,139.91,139.91,139.28,139.29,786420.0,139.91,139.91,139.28,139.29,786420.0
2022-02-03 14:45:00,139.32,139.32,138.6,138.67,1227560.0,139.32,139.32,138.6,138.67,1227560.0
2022-02-03 14:50:00,138.61,138.88,138.33,138.81,1150440.0,138.61,138.88,138.33,138.81,1150440.0
2022-02-03 14:55:00,138.78,139.24,138.67,138.9,790740.0,138.78,139.24,138.67,138.9,790740.0
2022-02-03 15:00:00,138.9,139.09,138.61,138.7,482080.0,138.9,139.09,138.61,138.7,482080.0
2022-02-03 15:05:00,138.7,138.96,138.69,138.84,486180.0,138.7,138.96,138.69,138.84,486180.0
2022-02-03 15:10:00,138.86,139.46,138.76,139.39,767120.0,138.86,139.46,138.76,139.39,767120.0
2022-02-03 15:15:00,139.36,139.63,139.24,139.59,729580.0,139.36,139.63,139.24,139.59,729580.0
2022-02-03 15:20:00,139.57,140.1,139.55,139.67,667060.0,139.57,140.1,139.55,139.67,667060.0
2022-02-03 15:25:00,139.63,139.69,139.3,139.58,550040.0,139.63,139.69,139.3,139.58,550040.0
2022-02-03 15:30:00,139.58,139.61,139.07,139.12,744440.0,139.58,139.61,139.07,139.12,744440.0
2022-02-03 15:35:00,139.13,139.59,139.13,139.53,1147480.0,139.13,139.59,139.13,139.53,1147480.0
2022-02-03 15:40:00,139.57,140.05,139.44,139.91,805580.0,139.57,140.05,139.44,139.91,805580.0
2022-02-03 15:45:00,139.82,139.88,139.5,139.57,1068120.0,139.82,139.88,139.5,139.57,1068120.0
2022-02-03 15:50:00,139.5,139.53,138.9,139.03,1995400.0,139.5,139.53,138.9,139.03,1995400.0
2022-02-03 15:55:00,139.07,139.69,138.85,138.9,2662940.0,139.07,139.69,138.85,138.9,2662940.0
2022-02-04 09:30:00,155.61,156.08,150.65,152.72,8715780.0,155.61,156.08,150.65,152.72,8715780.0
2022-02-04 09:35:00,152.72,152.89,150.61,151.92,3766580.0,152.72,152.89,150.61,151.92,3766580.0
2022-02-04 09:40:00,151.94,153.98,151.77,153.49,4034240.0,151.94,153.98,151.77,153.49,4034240.0
2022-02-04 09:45:00,153.5,154.91,153.49,154.02,3430080.0,153.5,154.91,153.49,154.02,3430080.0
2022-02-04 09:50:00,154.05,154.34,152.3,152.4,2332560.0,154.05,154.34,152.3,152.4,2332560.0
2022-02-04 09:55:00,152.4,154.14,152.35,153.72,1850220.0,152.4,154.14,152.35,153.72,1850220.0
2022-02-04 10:00:00,153.8,155.32,153.66,155.17,2646760.0,153.8,155.32,153.66,155.17,2646760.0
2022-02-04 10:05:00,155.23,156.2,155.13,155.52,2469940.0,155.23,156.2,155.13,155.52,2469940.0
2022-02-04 10:10:00,155.46,155.62,154.78,155.07,1805260.0,155.46,155.62,154.78,155.07,1805260.0
2022-02-04 10:15:00,155.14,156.5,155.14,155.96,1937840.0,155.14,156.5,155.14,155.96,1937840.0
2022-02-04 10:20:00,155.95,156.81,155.76,155.98,2207060.0,155.95,156.81,155.76,155.98,2207060.0
2022-02-04 10:25:00,155.95,157.09,155.44,155.56,1979720.0,155.95,157.09,155.44,155.56,1979720.0
2022-02-04 10:30:00,155.53,156.19,155.31,156.08,1465820.0,155.53,156.19,155.31,156.08,1465820.0
2022-02-04 10:35:00,156.01,156.16,155.29,156.04,1392320.0,156.01,156.16,155.29,156.04,1392320.0
2022-02-04 10:40:00,156.12,156.39,155.02,155.14,1192420.0,156.12,156.39,155.02,155.14,1192420.0
2022-02-04 10:45:00,155.1,155.56,154.75,155.4,1424960.0,155.1,155.56,154.75,155.4,1424960.0
2022-02-04 10:50:00,155.44,155.68,154.82,155.57,875320.0,155.44,155.68,154.82,155.57,875320.0
2022-02-04 10:55:00,155.62,156.42,155.39,155.71,895320.0,155.62,156.42,155.39,155.71,895320.0
2022-02-04 11:00:00,155.65,156.21,155.34,156.03,932000.0,155.65,156.21,155.34,156.03,932000.0
2022-02-04 11:05:00,156.15,156.19,155.34,155.37,466100.0,156.15,156.19,155.34,155.37,466100.0
2022-02-04 11:10:00,155.31,155.33,154.35,154.54,1285920.0,155.31,155.33,154.35,154.54,1285920.0
2022-02-04 11:15:00,154.51,155.17,154.16,155.1,763040.0,154.51,155.17,154.16,155.1,763040.0
2022-02-04 11:20:00,155.11,155.2,154.62,155.06,636560.0,155.11,155.2,154.62,155.06,636560.0
2022-02-04 11:25:00,155.1,156.02,155.1,155.71,837500.0,155.1,156.02,155.1,155.71,837500.0
2022-02-04 11:30:00,155.63,156.48,155.5,155.73,1467480.0,155.63,156.48,155.5,155.73,1467480.0
2022-02-04 11:35:00,155.81,156.3,155.81,156.24,674280.0,155.81,156.3,155.81,156.24,674280.0
2022-02-04 11:40:00,156.21,156.85,156.21,156.56,874580.0,156.21,156.85,156.21,156.56,874580.0
2022-02-04 11:45:00,156.53,157.03,156.53,156.7,632940.0,156.53,157.03,156.53,156.7,632940.0
2022-02-04 11:50:00,156.72,156.95,156.55,156.87,498540.0,156.72,156.95,156.55,156.87,498540.0
2022-02-04 11:55:00,156.9,157.65,156.9,157.24,1609100.0,156.9,157.65,156.9,157.24,1609100.0
2022-02-04 12:00:00,157.22,157.36,156.92,157.35,667580.0,157.22,157.36,156.92,157.35,667580.0
2022-02-04 12:05:00,157.3,157.59,157.1,157.41,941020.0,157.3,157.59,157.1,157.41,941020.0
2022-02-04 12:10:00,157.39,157.55,156.93,157.38,655040.0,157.39,157.55,156.93,157.38,655040.0
2022-02-04 12:15:00,157.4,157.58,157.16,157.45,570500.0,157.4,157.58,157.16,157.45,570500.0
2022-02-04 12:20:00,157.45,157.72,156.96,157.17,743800.0,157.45,157.72,156.96,157.17,743800.0
2022-02-04 12:25:00,157.21,157.56,157.2,157.24,434280.0,157.21,157.56,157.2,157.24,434280.0
2022-02-04 12:30:00,157.24,157.54,156.78,157.13,881000.0,157.24,157.54,156.78,157.13,881000.0
2022-02-04 12:35:00,157.16,157.62,157.06,157.52,615560.0,157.16,157.62,157.06,157.52,615560.0
2022-02-04 12:40:00,157.55,158.15,157.55,158.08,836860.0,157.55,158.15,157.55,158.08,836860.0
2022-02-04 12:45:00,158.05,158.56,158.0,158.56,1153560.0,158.05,158.56,158.0,158.56,1153560.0
2022-02-04 12:50:00,158.6,158.7,158.38,158.43,663420.0,158.6,158.7,158.38,158.43,663420.0
2022-02-04 12:55:00,158.47,159.0,158.38,158.97,827140.0,158.47,159.0,158.38,158.97,827140.0
2022-02-04 13:00:00,159.0,159.65,159.0,159.54,1751540.0,159.0,159.65,159.0,159.54,1751540.0
2022-02-04 13:05:00,159.58,159.67,159.08,159.41,958640.0,159.58,159.67,159.08,159.41,958640.0
2022-02-04 13:10:00,159.38,159.69,159.23,159.27,772580.0,159.38,159.69,159.23,159.27,772580.0
2022-02-04 13:15:00,159.3,159.42,158.88,159.15,735860.0,159.3,159.42,158.88,159.15,735860.0
2022-02-04 13:20:00,159.2,159.85,159.17,159.76,999380.0,159.2,159.85,159.17,159.76,999380.0
2022-02-04 13:25:00,159.73,159.96,159.63,159.82,910880.0,159.73,159.96,159.63,159.82,910880.0
2022-02-04 13:30:00,159.93,160.41,159.71,160.28,1314020.0,159.93,160.41,159.71,160.28,1314020.0
2022-02-04 13:35:00,160.3,160.34,159.47,159.61,795220.0,160.3,160.34,159.47,159.61,795220.0
2022-02-04 13:40:00,159.61,160.29,159.56,160.2,733840.0,159.61,160.29,159.56,160.2,733840.0
2022-02-04 13:45:00,160.25,160.54,159.94,160.41,846940.0,160.25,160.54,159.94,160.41,846940.0
2022-02-04 13:50:00,160.36,160.83,160.35,160.8,1098140.0,160.36,160.83,160.35,160.8,1098140.0
2022-02-04 13:55:00,160.75,160.83,160.42,160.78,1046900.0,160.75,160.83,160.42,160.78,1046900.0
2022-02-04 14:00:00,160.72,160.8,160.07,160.28,829900.0,160.72,160.8,160.07,160.28,829900.0
2022-02-04 14:05:00,160.31,160.7,160.1,160.69,867280.0,160.31,160.7,160.1,160.69,867280.0
2022-02-04 14:10:00,160.67,160.9,159.81,160.25,1216120.0,160.67,160.9,159.81,160.25,1216120.0
2022-02-04 14:15:00,160.28,160.49,160.0,160.22,968760.0,160.28,160.49,160.0,160.22,968760.0
2022-02-04 14:20:00,160.27,160.83,160.27,160.64,876840.0,160.27,160.83,160.27,160.64,876840.0
2022-02-04 14:25:00,160.66,161.2,160.48,160.58,1079680.0,160.66,161.2,160.48,160.58,1079680.0
2022-02-04 14:30:00,160.53,160.75,160.19,160.54,791820.0,160.53,160.75,160.19,160.54,791820.0
2022-02-04 14:35:00,160.56,160.8,160.21,160.36,660460.0,160.56,160.8,160.21,160.36,660460.0
2022-02-04 14:40:00,160.3,160.47,160.05,160.05,619640.0,160.3,160.47,160.05,160.05,619640.0
2022-02-04 14:45:00,160.04,160.1,159.7,159.84,829860.0,160.04,160.1,159.7,159.84,829860.0
2022-02-04 14:50:00,159.81,160.57,159.81,160.53,741340.0,159.81,160.57,159.81,160.53,741340.0
2022-02-04 14:55:00,160.53,160.63,160.25,160.57,646880.0,160.53,160.63,160.25,160.57,646880.0
2022-02-04 15:00:00,160.6,161.14,160.55,160.85,832500.0,160.6,161.14,160.55,160.85,832500.0
2022-02-04 15:05:00,160.87,160.98,160.38,160.45,1128200.0,160.87,160.98,160.38,160.45,1128200.0
2022-02-04 15:10:00,160.44,160.7,160.22,160.23,733820.0,160.44,160.7,160.22,160.23,733820.0
2022-02-04 15:15:00,160.27,160.45,160.05,160.05,717520.0,160.27,160.45,160.05,160.05,717520.0
2022-02-04 15:20:00,160.08,160.43,160.05,160.31,671920.0,160.08,160.43,160.05,160.31,671920.0
2022-02-04 15:25:00,160.39,160.63,160.15,160.36,992100.0,160.39,160.63,160.15,160.36,992100.0
2022-02-04 15:30:00,160.38,160.83,160.38,160.71,1110380.0,160.38,160.83,160.38,160.71,1110380.0
2022-02-04 15:35:00,160.65,160.73,160.4,160.44,644060.0,160.65,160.73,160.4,160.44,644060.0
2022-02-04 15:40:00,160.42,160.44,159.45,159.56,1134020.0,160.42,160.44,159.45,159.56,1134020.0
2022-02-04 15:45:00,159.52,159.61,158.71,158.86,1402120.0,159.52,159.61,158.71,158.86,1402120.0
2022-02-04 15:50:00,158.94,159.05,158.03,158.25,2105480.0,158.94,159.05,158.03,158.25,2105480.0
2022-02-04 15:55:00,158.24,158.24,157.5,157.6,4091360.0,158.24,158.24,157.5,157.6,4091360.0
2022-02-07 09:30:00,158.52,159.14,157.5,158.79,3971580.0,158.52,159.14,157.5,158.79,3971580.0
2022-02-07 09:35:00,158.52,161.13,158.52,160.9,2221840.0,158.52,161.13,158.52,160.9,2221840.0
2022-02-07 09:40:00,160.88,161.74,160.26,161.35,1935420.0,160.88,161.74,160.26,161.35,1935420.0
2022-02-07 09:45:00,161.35,161.35,160.14,160.43,1245680.0,161.35,161.35,160.14,160.43,1245680.0
2022-02-07 09:50:00,160.41,161.39,160.3,161.39,1010920.0,160.41,161.39,160.3,161.39,1010920.0
2022-02-07 09:55:00,161.32,162.47,161.23,162.4,1896460.0,161.32,162.47,161.23,162.4,1896460.0
2022-02-07 10:00:00,162.48,162.69,161.6,161.82,1441760.0,162.48,162.69,161.6,161.82,1441760.0
2022-02-07 10:05:00,161.86,162.28,161.76,162.19,704520.0,161.86,162.28,161.76,162.19,704520.0
2022-02-07 10:10:00,162.19,162.48,161.13,161.47,1118120.0,162.19,162.48,161.13,161.47,1118120.0
2022-02-07 10:15:00,161.46,161.75,161.15,161.36,796300.0,161.46,161.75,161.15,161.36,796300.0
2022-02-07 10:20:00,161.3,162.0,161.23,161.84,613960.0,161.3,162.0,161.23,161.84,613960.0
2022-02-07 10:25:00,161.82,162.4,161.73,162.05,930580.0,161.82,162.4,161.73,162.05,930580.0
2022-02-07 10:30:00,162.04,162.34,161.5,162.1,657840.0,162.04,162.34,161.5,162.1,657840.0
2022-02-07 10:35:00,162.14,162.29,161.28,161.4,690140.0,162.14,162.29,161.28,161.4,690140.0
2022-02-07 10:40:00,161.4,161.61,160.69,160.92,926340.0,161.4,161.61,160.69,160.92,926340.0
2022-02-07 10:45:00,160.91,161.23,160.54,160.69,636240.0,160.91,161.23,160.54,160.69,636240.0
2022-02-07 10:50:00,160.73,161.13,160.7,160.7,378620.0,160.73,161.13,160.7,160.7,378620.0
2022-02-07 10:55:00,160.74,160.76,160.38,160.54,552920.0,160.74,160.76,160.38,160.54,552920.0
2022-02-07 11:00:00,160.58,161.05,160.3,160.39,628080.0,160.58,161.05,160.3,160.39,628080.0
2022-02-07 11:05:00,160.47,160.61,160.01,160.11,371500.0,160.47,160.61,160.01,160.11,371500.0
2022-02-07 11:10:00,160.09,160.36,159.85,160.21,591040.0,160.09,160.36,159.85,160.21,591040.0
2022-02-07 11:15:00,160.2,160.38,159.85,159.98,506160.0,160.2,160.38,159.85,159.98,506160.0
2022-02-07 11:20:00,159.94,160.04,159.25,159.63,745560.0,159.94,160.04,159.25,159.63,745560.0
2022-02-07 11:25:00,159.66,160.32,159.63,159.83,522320.0,159.66,160.32,159.63,159.83,522320.0
2022-02-07 11:30:00,159.83,159.83,159.26,159.55,357300.0,159.83,159.83,159.26,159.55,357300.0
2022-02-07 11:35:00,159.5,159.64,158.93,158.95,486560.0,159.5,159.64,158.93,158.95,486560.0
2022-02-07 11:40:00,158.98,159.21,158.63,158.73,722480.0,158.98,159.21,158.63,158.73,722480.0
2022-02-07 11:45:00,158.67,159.05,158.52,159.01,622400.0,158.67,159.05,158.52,159.01,622400.0
2022-02-07 11:50:00,158.93,159.25,158.75,159.08,392160.0,158.93,159.25,158.75,159.08,392160.0
2022-02-07 11:55:00,158.98,159.37,158.97,159.35,373600.0,158.98,159.37,158.97,159.35,373600.0
2022-02-07 12:00:00,159.28,159.6,159.01,159.46,400440.0,159.28,159.6,159.01,159.46,400440.0
2022-02-07 12:05:00,159.39,159.7,159.17,159.3,317560.0,159.39,159.7,159.17,159.3,317560.0
2022-02-07 12:10:00,159.48,159.73,159.27,159.71,121340.0,159.48,159.73,159.27,159.71,121340.0
2022-02-07 12:15:00,159.63,160.23,159.5,160.07,601260.0,159.63,160.23,159.5,160.07,601260.0
2022-02-07 12:20:00,160.08,160.61,159.91,160.54,431060.0,160.08,160.61,159.91,160.54,431060.0
2022-02-07 12:25:00,160.45,160.57,159.7,159.7,309460.0,160.45,160.57,159.7,159.7,309460.0
2022-02-07 12:30:00,159.73,160.16,159.56,160.09,539860.0,159.73,160.16,159.56,160.09,539860.0
2022-02-07 12:35:00,160.07,160.14,158.89,158.9,451380.0,160.07,160.14,158.89,158.9,451380.0
2022-02-07 12:40:00,158.96,159.6,158.94,159.51,332040.0,158.96,159.6,158.94,159.51,332040.0
2022-02-07 12:45:00,159.52,159.64,159.2,159.24,313320.0,159.52,159.64,159.2,159.24,313320.0
2022-02-07 12:50:00,159.26,159.36,158.9,158.95,292560.0,159.26,159.36,158.9,158.95,292560.0
2022-02-07 12:55:00,159.04,159.28,158.9,159.04,162780.0,159.04,159.28,158.9,159.04,162780.0
2022-02-07 13:00:00,159.1,159.55,158.9,159.41,258940.0,159.1,159.55,158.9,159.41,258940.0
2022-02-07 13:05:00,159.37,159.84,159.37,159.69,226420.0,159.37,159.84,159.37,159.69,226420.0
2022-02-07 13:10:00,159.69,160.19,159.35,159.65,272460.0,159.69,160.19,159.35,159.65,272460.0
2022-02-07 13:15:00,159.64,159.79,159.38,159.38,333700.0,159.64,159.79,159.38,159.38,333700.0
2022-02-07 13:20:00,159.4,159.62,159.05,159.23,202600.0,159.4,159.62,159.05,159.23,202600.0
2022-02-07 13:25:00,159.23,159.23,158.85,159.06,238360.0,159.23,159.23,158.85,159.06,238360.0
2022-02-07 13:30:00,159.1,159.15,158.65,158.76,261940.0,159.1,159.15,158.65,158.76,261940.0
2022-02-07 13:35:00,158.73,158.95,158.7,158.86,75880.0,158.73,158.95,158.7,158.86,75880.0
2022-02-07 13:40:00,158.75,159.08,158.71,158.93,214060.0,158.75,159.08,158.71,158.93,214060.0
2022-02-07 13:45:00,158.94,159.3,158.75,158.84,189120.0,158.94,159.3,158.75,158.84,189120.0
2022-02-07 13:50:00,158.87,158.87,158.35,158.53,321740.0,158.87,158.87,158.35,158.53,321740.0
2022-02-07 13:55:00,158.53,159.15,158.53,159.1,303980.0,158.53,159.15,158.53,159.1,303980.0
2022-02-07 14:00:00,159.06,159.4,159.0,159.22,180280.0,159.06,159.4,159.0,159.22,180280.0
2022-02-07 14:05:00,159.19,159.39,159.01,159.04,168460.0,159.19,159.39,159.01,159.04,168460.0
2022-02-07 14:10:00,159.04,159.19,159.0,159.0,180040.0,159.04,159.19,159.0,159.0,180040.0
2022-02-07 14:15:00,158.92,159.36,158.92,159.1,160800.0,158.92,159.36,158.92,159.1,160800.0
2022-02-07 14:20:00,159.07,159.4,159.07,159.2,121520.0,159.07,159.4,159.07,159.2,121520.0
2022-02-07 14:25:00,159.24,160.3,159.22,160.3,385440.0,159.24,160.3,159.22,160.3,385440.0
2022-02-07 14:30:00,160.34,160.51,160.15,160.31,321520.0,160.34,160.51,160.15,160.31,321520.0
2022-02-07 14:35:00,160.28,160.43,160.16,160.25,199380.0,160.28,160.43,160.16,160.25,199380.0
2022-02-07 14:40:00,160.16,160.46,160.13,160.35,290040.0,160.16,160.46,160.13,160.35,290040.0
2022-02-07 14:45:00,160.36,160.36,159.7,159.8,236580.0,160.36,160.36,159.7,159.8,236580.0
2022-02-07 14:50:00,159.76,159.8,159.38,159.55,319320.0,159.76,159.8,159.38,159.55,319320.0
2022-02-07 14:55:00,159.46,159.67,159.35,159.54,150340.0,159.46,159.67,159.35,159.54,150340.0
2022-02-07 15:00:00,159.56,159.83,159.16,159.83,306460.0,159.56,159.83,159.16,159.83,306460.0
2022-02-07 15:05:00,159.77,160.0,159.38,159.86,275820.0,159.77,160.0,159.38,159.86,275820.0
2022-02-07 15:10:00,159.84,160.47,159.79,160.47,312640.0,159.84,160.47,159.79,160.47,312640.0
2022-02-07 15:15:00,160.45,160.45,160.08,160.23,234440.0,160.45,160.45,160.08,160.23,234440.0
2022-02-07 15:20:00,160.09,160.12,159.59,159.63,221580.0,160.09,160.12,159.59,159.63,221580.0
2022-02-07 15:25:00,159.72,159.88,159.34,159.41,321900.0,159.72,159.88,159.34,159.41,321900.0
2022-02-07 15:30:00,159.5,159.75,159.43,159.7,355700.0,159.5,159.75,159.43,159.7,355700.0
2022-02-07 15:35:00,159.69,159.9,158.88,158.96,283880.0,159.69,159.9,158.88,158.96,283880.0
2022-02-07 15:40:00,158.9,159.17,158.69,158.85,441280.0,158.9,159.17,158.69,158.85,441280.0
2022-02-07 15:45:00,158.81,158.82,158.03,158.16,595240.0,158.81,158.82,158.03,158.16,595240.0
2022-02-07 15:50:00,158.22,158.4,157.45,157.54,1024600.0,158.22,158.4,157.45,157.54,1024600.0
2022-02-07 15:55:00,157.51,157.93,157.25,157.93,1425160.0,157.51,157.93,157.25,157.93,1425160.0
2022-02-08 09:30:00,157.0,157.66,156.33,156.4,1614840.0,157.0,157.66,156.33,156.4,1614840.0
2022-02-08 09:35:00,156.41,157.93,156.4,157.35,772500.0,156.41,157.93,156.4,157.35,772500.0
2022-02-08 09:40:00,157.36,157.93,156.8,156.8,979540.0,157.36,157.93,156.8,156.8,979540.0
2022-02-08 09:45:00,156.83,157.2,156.4,156.7,788880.0,156.83,157.2,156.4,156.7,788880.0
2022-02-08 09:50:00,156.7,156.91,156.36,156.68,624840.0,156.7,156.91,156.36,156.68,624840.0
2022-02-08 09:55:00,156.6,156.9,156.34,156.37,441920.0,156.6,156.9,156.34,156.37,441920.0
2022-02-08 10:00:00,156.45,156.49,155.62,155.82,798500.0,156.45,156.49,155.62,155.82,798500.0
2022-02-08 10:05:00,155.83,156.24,155.65,156.12,510460.0,155.83,156.24,155.65,156.12,510460.0
2022-02-08 10:10:00,156.12,156.34,155.55,155.85,739500.0,156.12,156.34,155.55,155.85,739500.0
2022-02-08 10:15:00,155.9,156.67,155.83,156.53,412840.0,155.9,156.67,155.83,156.53,412840.0
2022-02-08 10:20:00,156.47,156.53,156.12,156.44,268260.0,156.47,156.53,156.12,156.44,268260.0
2022-02-08 10:25:00,156.39,156.49,155.9,156.03,393280.0,156.39,156.49,155.9,156.03,393280.0
2022-02-08 10:30:00,156.04,156.34,156.0,156.2,259820.0,156.04,156.34,156.0,156.2,259820.0
2022-02-08 10:35:00,156.15,156.9,156.0,156.85,341680.0,156.15,156.9,156.0,156.85,341680.0
2022-02-08 10:40:00,156.82,157.53,156.82,157.49,534220.0,156.82,157.53,156.82,157.49,534220.0
2022-02-08 10:45:00,157.49,157.85,157.49,157.7,514180.0,157.49,157.85,157.49,157.7,514180.0
2022-02-08 10:50:00,157.61,158.67,157.59,158.53,655960.0,157.61,158.67,157.59,158.53,655960.0
2022-02-08 10:55:00,158.51,158.7,158.11,158.11,382740.0,158.51,158.7,158.11,158.11,382740.0
2022-02-08 11:00:00,158.23,158.64,158.17,158.51,258300.0,158.23,158.64,158.17,158.51,258300.0
2022-02-08 11:05:00,158.55,158.71,158.31,158.39,266500.0,158.55,158.71,158.31,158.39,266500.0
2022-02-08 11:10:00,158.46,158.55,158.05,158.5,263660.0,158.46,158.55,158.05,158.5,263660.0
2022-02-08 11:15:00,158.52,159.0,158.4,158.96,194760.0,158.52,159.0,158.4,158.96,194760.0
2022-02-08 11:20:00,158.89,158.92,158.59,158.81,199120.0,158.89,158.92,158.59,158.81,199120.0
2022-02-08 11:25:00,158.87,159.16,158.82,159.02,296280.0,158.87,159.16,158.82,159.02,296280.0
2022-02-08 11:30:00,159.05,159.31,158.9,158.92,214940.0,159.05,159.31,158.9,158.92,214940.0
2022-02-08 11:35:00,158.95,159.0,158.73,158.94,174240.0,158.95,159.0,158.73,158.94,174240.0
2022-02-08 11:40:00,158.93,159.07,158.82,158.87,140700.0,158.93,159.07,158.82,158.87,140700.0
2022-02-08 11:45:00,158.91,159.25,158.83,159.1,179560.0,158.91,159.25,158.83,159.1,179560.0
2022-02-08 11:50:00,159.06,159.18,158.86,159.01,169460.0,159.06,159.18,158.86,159.01,169460.0
2022-02-08 11:55:00,158.98,159.11,158.91,158.97,142100.0,158.98,159.11,158.91,158.97,142100.0
2022-02-08 12:00:00,158.96,159.3,158.92,159.06,160640.0,158.96,159.3,158.92,159.06,160640.0
2022-02-08 12:05:00,159.1,159.11,158.77,159.01,229200.0,159.1,159.11,158.77,159.01,229200.0
2022-02-08 12:10:00,159.03,159.29,158.95,159.22,198360.0,159.03,159.29,158.95,159.22,198360.0
2022-02-08 12:15:00,159.26,159.7,159.2,159.53,406580.0,159.26,159.7,159.2,159.53,406580.0
2022-02-08 12:20:00,159.62,159.97,159.56,159.83,245120.0,159.62,159.97,159.56,159.83,245120.0
2022-02-08 12:25:00,159.82,160.17,159.73,159.97,591000.0,159.82,160.17,159.73,159.97,591000.0
2022-02-08 12:30:00,160.04,160.65,160.02,160.45,525640.0,160.04,160.65,160.02,160.45,525640.0
2022-02-08 12:35:00,160.49,160.73,160.37,160.66,296340.0,160.49,160.73,160.37,160.66,296340.0
2022-02-08 12:40:00,160.65,161.03,160.57,160.69,493200.0,160.65,161.03,160.57,160.69,493200.0
2022-02-08 12:45:00,160.62,160.9,160.34,160.36,217040.0,160.62,160.9,160.34,160.36,217040.0
2022-02-08 12:50:00,160.4,160.87,160.4,160.76,189440.0,160.4,160.87,160.4,160.76,189440.0
2022-02-08 12:55:00,160.74,160.74,160.42,160.47,163060.0,160.74,160.74,160.42,160.47,163060.0
2022-02-08 13:00:00,160.48,160.5,160.1,160.23,198900.0,160.48,160.5,160.1,160.23,198900.0
2022-02-08 13:05:00,160.27,160.27,159.84,160.19,206360.0,160.27,160.27,159.84,160.19,206360.0
2022-02-08 13:10:00,160.15,160.41,159.92,160.27,295800.0,160.15,160.41,159.92,160.27,295800.0
2022-02-08 13:15:00,160.28,160.3,159.56,159.76,214120.0,160.28,160.3,159.56,159.76,214120.0
2022-02-08 13:20:00,159.74,159.89,159.6,159.67,304500.0,159.74,159.89,159.6,159.67,304500.0
2022-02-08 13:25:00,159.75,159.91,159.5,159.88,405260.0,159.75,159.91,159.5,159.88,405260.0
2022-02-08 13:30:00,159.83,160.35,159.83,160.35,244820.0,159.83,160.35,159.83,160.35,244820.0
2022-02-08 13:35:00,160.42,160.57,160.02,160.1,243460.0,160.42,160.57,160.02,160.1,243460.0
2022-02-08 13:40:00,160.12,160.2,159.88,160.05,137400.0,160.12,160.2,159.88,160.05,137400.0
2022-02-08 13:45:00,160.16,160.35,159.94,160.2,178820.0,160.16,160.35,159.94,160.2,178820.0
2022-02-08 13:50:00,160.35,160.35,159.83,160.0,162760.0,160.35,160.35,159.83,160.0,162760.0
2022-02-08 13:55:00,160.01,160.37,160.01,160.29,189700.0,160.01,160.37,160.01,160.29,189700.0
2022-02-08 14:00:00,160.37,160.56,160.3,160.56,90360.0,160.37,160.56,160.3,160.56,90360.0
2022-02-08 14:05:00,160.54,160.79,160.51,160.58,215400.0,160.54,160.79,160.51,160.58,215400.0
2022-02-08 14:10:00,160.52,160.8,160.43,160.65,336300.0,160.52,160.8,160.43,160.65,336300.0
2022-02-08 14:15:00,160.7,160.75,160.36,160.46,116360.0,160.7,160.75,160.36,160.46,116360.0
2022-02-08 14:20:00,160.43,160.43,159.95,160.04,191100.0,160.43,160.43,159.95,160.04,191100.0
2022-02-08 14:25:00,160.07,160.1,159.75,159.76,206220.0,160.07,160.1,159.75,159.76,206220.0
2022-02-08 14:30:00,159.76,160.15,159.75,160.11,245120.0,159.76,160.15,159.75,160.11,245120.0
2022-02-08 14:35:00,160.14,160.31,159.84,159.88,213960.0,160.14,160.31,159.84,159.88,213960.0
2022-02-08 14:40:00,159.92,160.31,159.92,160.28,322120.0,159.92,160.31,159.92,160.28,322120.0
2022-02-08 14:45:00,160.25,160.43,160.01,160.26,276660.0,160.25,160.43,160.01,160.26,276660.0
2022-02-08 14:50:00,160.27,160.65,160.18,160.53,331840.0,160.27,160.65,160.18,160.53,331840.0
2022-02-08 14:55:00,160.5,160.56,160.19,160.34,146060.0,160.5,160.56,160.19,160.34,146060.0
2022-02-08 15:00:00,160.3,160.45,160.02,160.42,247460.0,160.3,160.45,160.02,160.42,247460.0
2022-02-08 15:05:00,160.34,160.7,160.28,160.64,297020.0,160.34,160.7,160.28,160.64,297020.0
2022-02-08 15:10:00,160.63,161.45,160.63,161.4,820540.0,160.63,161.45,160.63,161.4,820540.0
2022-02-08 15:15:00,161.41,161.59,161.28,161.39,512140.0,161.41,161.59,161.28,161.39,512140.0
2022-02-08 15:20:00,161.4,161.41,161.1,161.25,375260.0,161.4,161.41,161.1,161.25,375260.0
2022-02-08 15:25:00,161.25,161.27,160.85,161.05,411380.0,161.25,161.27,160.85,161.05,411380.0
2022-02-08 15:30:00,161.13,161.49,160.99,161.29,347540.0,161.13,161.49,160.99,161.29,347540.0
2022-02-08 15:35:00,161.35,161.5,161.23,161.33,327380.0,161.35,161.5,161.23,161.33,327380.0
2022-02-08 15:40:00,161.38,161.58,161.31,161.36,459620.0,161.38,161.58,161.31,161.36,459620.0
2022-02-08 15:45:00,161.31,161.46,161.13,161.33,489800.0,161.31,161.46,161.13,161.33,489800.0
2022-02-08 15:50:00,161.4,161.73,161.04,161.63,650180.0,161.4,161.73,161.04,161.63,650180.0
2022-02-08 15:55:00,161.64,161.79,161.26,161.41,1323920.0,161.64,161.79,161.26,161.41,1323920.0
2022-02-09 09:30:00,162.93,163.28,162.0,162.38,1844760.0,162.93,163.28,162.0,162.38,1844760.0
2022-02-09 09:35:00,162.34,163.83,161.81,163.28,1297540.0,162.34,163.83,161.81,163.28,1297540.0
2022-02-09 09:40:00,163.3,163.5,163.04,163.17,628900.0,163.3,163.5,163.04,163.17,628900.0
2022-02-09 09:45:00,163.18,163.48,162.25,162.35,791000.0,163.18,163.48,162.25,162.35,791000.0
2022-02-09 09:50:00,162.36,162.53,161.65,162.16,621620.0,162.36,162.53,161.65,162.16,621620.0
2022-02-09 09:55:00,162.21,162.41,161.82,161.96,409820.0,162.21,162.41,161.82,161.96,409820.0
2022-02-09 10:00:00,162.1,162.58,162.04,162.38,256420.0,162.1,162.58,162.04,162.38,256420.0
2022-02-09 10:05:00,162.37,162.37,162.08,162.15,168740.0,162.37,162.37,162.08,162.15,168740.0
2022-02-09 10:10:00,162.21,162.21,161.4,161.44,553140.0,162.21,162.21,161.4,161.44,553140.0
2022-02-09 10:15:00,161.48,161.52,160.8,160.87,423720.0,161.48,161.52,160.8,160.87,423720.0
2022-02-09 10:20:00,161.01,161.81,160.84,161.63,547280.0,161.01,161.81,160.84,161.63,547280.0
2022-02-09 10:25:00,161.46,162.15,161.01,162.06,450760.0,161.46,162.15,161.01,162.06,450760.0
2022-02-09 10:30:00,162.11,162.24,161.94,162.1,334500.0,162.11,162.24,161.94,162.1,334500.0
2022-02-09 10:35:00,162.11,162.21,161.91,161.91,308300.0,162.11,162.21,161.91,161.91,308300.0
2022-02-09 10:40:00,161.95,162.12,161.7,161.73,169000.0,161.95,162.12,161.7,161.73,169000.0
2022-02-09 10:45:00,161.77,161.8,161.41,161.55,95280.0,161.77,161.8,161.41,161.55,95280.0
2022-02-09 10:50:00,161.55,161.74,161.3,161.39,168640.0,161.55,161.74,161.3,161.39,168640.0
2022-02-09 10:55:00,161.45,162.01,161.4,161.94,215160.0,161.45,162.01,161.4,161.94,215160.0
2022-02-09 11:00:00,162.04,162.4,161.87,162.4,268040.0,162.04,162.4,161.87,162.4,268040.0
2022-02-09 11:05:00,162.41,162.54,162.04,162.09,333240.0,162.41,162.54,162.04,162.09,333240.0
2022-02-09 11:10:00,162.01,162.19,161.55,161.72,225500.0,162.01,162.19,161.55,161.72,225500.0
2022-02-09 11:15:00,161.71,162.02,161.67,162.0,218900.0,161.71,162.02,161.67,162.0,218900.0
2022-02-09 11:20:00,161.87,162.14,161.79,162.14,127700.0,161.87,162.14,161.79,162.14,127700.0
2022-02-09 11:25:00,162.08,162.18,161.7,161.7,135240.0,162.08,162.18,161.7,161.7,135240.0
2022-02-09 11:30:00,161.72,161.8,161.4,161.76,194820.0,161.72,161.8,161.4,161.76,194820.0
2022-02-09 11:35:00,161.79,162.12,161.72,162.04,146860.0,161.79,162.12,161.72,162.04,146860.0
2022-02-09 11:40:00,162.02,162.02,161.65,161.69,121000.0,162.02,162.02,161.65,161.69,121000.0
2022-02-09 11:45:00,161.78,161.98,161.73,161.84,89000.0,161.78,161.98,161.73,161.84,89000.0
2022-02-09 11:50:00,161.72,161.96,161.7,161.71,160660.0,161.72,161.96,161.7,161.71,160660.0
2022-02-09 11:55:00,161.7,161.8,161.62,161.73,152540.0,161.7,161.8,161.62,161.73,152540.0
2022-02-09 12:00:00,161.55,161.67,161.26,161.26,366820.0,161.55,161.67,161.26,161.26,366820.0
2022-02-09 12:05:00,161.27,161.27,160.95,161.16,333500.0,161.27,161.27,160.95,161.16,333500.0
2022-02-09 12:10:00,161.2,161.54,161.09,161.44,215420.0,161.2,161.54,161.09,161.44,215420.0
2022-02-09 12:15:00,161.47,161.54,161.33,161.39,160200.0,161.47,161.54,161.33,161.39,160200.0
2022-02-09 12:20:00,161.42,161.68,161.42,161.54,117840.0,161.42,161.68,161.42,161.54,117840.0
2022-02-09 12:25:00,161.63,161.64,161.52,161.57,135480.0,161.63,161.64,161.52,161.57,135480.0
2022-02-09 12:30:00,161.57,161.63,161.38,161.47,107720.0,161.57,161.63,161.38,161.47,107720.0
2022-02-09 12:35:00,161.56,161.8,161.56,161.77,90720.0,161.56,161.8,161.56,161.77,90720.0
2022-02-09 12:40:00,161.8,162.09,161.7,162.08,190200.0,161.8,162.09,161.7,162.08,190200.0
2022-02-09 12:45:00,162.04,162.11,161.53,161.74,215920.0,162.04,162.11,161.53,161.74,215920.0
2022-02-09 12:50:00,161.68,162.08,161.61,161.91,222280.0,161.68,162.08,161.61,161.91,222280.0
2022-02-09 12:55:00,162.0,162.13,161.8,162.01,215320.0,162.0,162.13,161.8,162.01,215320.0
2022-02-09 13:00:00,161.98,162.55,161.9,162.0,148340.0,161.98,162.55,161.9,162.0,148340.0
2022-02-09 13:05:00,162.03,162.12,161.9,161.9,81880.0,162.03,162.12,161.9,161.9,81880.0
2022-02-09 13:10:00,161.98,162.01,161.46,161.55,197220.0,161.98,162.01,161.46,161.55,197220.0
2022-02-09 13:15:00,161.47,161.68,161.47,161.58,109300.0,161.47,161.68,161.47,161.58,109300.0
2022-02-09 13:20:00,161.61,161.61,161.4,161.42,136440.0,161.61,161.61,161.4,161.42,136440.0
2022-02-09 13:25:00,161.42,161.8,161.41,161.61,226900.0,161.42,161.8,161.41,161.61,226900.0
2022-02-09 13:30:00,161.64,161.72,161.54,161.57,85400.0,161.64,161.72,161.54,161.57,85400.0
2022-02-09 13:35:00,161.52,161.53,161.25,161.25,223880.0,161.52,161.53,161.25,161.25,223880.0
2022-02-09 13:40:00,161.29,161.33,161.04,161.25,370520.0,161.29,161.33,161.04,161.25,370520.0
2022-02-09 13:45:00,161.22,161.23,160.95,161.02,238420.0,161.22,161.23,160.95,161.02,238420.0
2022-02-09 13:50:00,161.05,161.3,161.01,161.27,208980.0,161.05,161.3,161.01,161.27,208980.0
2022-02-09 13:55:00,161.32,161.6,161.3,161.6,110820.0,161.32,161.6,161.3,161.6,110820.0
2022-02-09 14:00:00,161.65,161.81,161.65,161.72,137780.0,161.65,161.81,161.65,161.72,137780.0
2022-02-09 14:05:00,161.75,162.0,161.71,161.92,186680.0,161.75,162.0,161.71,161.92,186680.0
2022-02-09 14:10:00,161.93,161.96,161.84,161.85,136720.0,161.93,161.96,161.84,161.85,136720.0
2022-02-09 14:15:00,161.84,161.9,161.45,161.51,121720.0,161.84,161.9,161.45,161.51,121720.0
2022-02-09 14:20:00,161.47,161.55,161.31,161.49,173420.0,161.47,161.55,161.31,161.49,173420.0
2022-02-09 14:25:00,161.5,161.66,161.35,161.62,126040.0,161.5,161.66,161.35,161.62,126040.0
2022-02-09 14:30:00,161.54,161.65,161.45,161.46,67900.0,161.54,161.65,161.45,161.46,67900.0
2022-02-09 14:35:00,161.48,161.58,161.45,161.45,62060.0,161.48,161.58,161.45,161.45,62060.0
2022-02-09 14:40:00,161.43,161.49,161.31,161.41,187560.0,161.43,161.49,161.31,161.41,187560.0
2022-02-09 14:45:00,161.41,161.49,161.14,161.15,122280.0,161.41,161.49,161.14,161.15,122280.0
2022-02-09 14:50:00,161.18,161.28,161.07,161.07,148200.0,161.18,161.28,161.07,161.07,148200.0
2022-02-09 14:55:00,161.08,161.2,160.9,160.9,205380.0,161.08,161.2,160.9,160.9,205380.0
2022-02-09 15:00:00,160.9,161.12,160.8,161.06,399580.0,160.9,161.12,160.8,161.06,399580.0
2022-02-09 15:05:00,161.07,161.07,160.71,160.82,252080.0,161.07,161.07,160.71,160.82,252080.0
2022-02-09 15:10:00,160.74,161.02,160.6,160.6,203540.0,160.74,161.02,160.6,160.6,203540.0
2022-02-09 15:15:00,160.6,160.61,160.25,160.5,311140.0,160.6,160.61,160.25,160.5,311140.0
2022-02-09 15:20:00,160.5,160.9,160.48,160.72,399400.0,160.5,160.9,160.48,160.72,399400.0
2022-02-09 15:25:00,160.68,160.85,160.27,160.85,249800.0,160.68,160.85,160.27,160.85,249800.0
2022-02-09 15:30:00,160.78,161.3,160.78,161.3,526400.0,160.78,161.3,160.78,161.3,526400.0
2022-02-09 15:35:00,161.3,161.3,161.0,161.08,278460.0,161.3,161.3,161.0,161.08,278460.0
2022-02-09 15:40:00,161.12,161.12,160.58,160.89,270240.0,161.12,161.12,160.58,160.89,270240.0
2022-02-09 15:45:00,160.92,161.08,160.8,161.02,256120.0,160.92,161.08,160.8,161.02,256120.0
2022-02-09 15:50:00,161.04,161.3,160.91,161.22,829760.0,161.04,161.3,160.91,161.22,829760.0
2022-02-09 15:55:00,161.2,161.22,160.88,161.21,1313460.0,161.2,161.22,160.88,161.21,1313460.0
2022-02-10 09:30:00,158.35,159.25,157.75,159.07,1270280.0,158.35,159.25,157.75,159.07,1270280.0
2022-02-10 09:35:00,159.2,159.6,158.55,158.83,596420.0,159.2,159.6,158.55,158.83,596420.0
2022-02-10 09:40:00,159.11,159.23,158.34,158.44,499440.0,159.11,159.23,158.34,158.44,499440.0
2022-02-10 09:45:00,158.62,159.0,158.3,158.47,427660.0,158.62,159.0,158.3,158.47,427660.0
2022-02-10 09:50:00,158.58,159.5,158.55,159.13,720720.0,158.58,159.5,158.55,159.13,720720.0
2022-02-10 09:55:00,159.13,159.58,158.92,159.08,278240.0,159.13,159.58,158.92,159.08,278240.0
2022-02-10 10:00:00,159.18,160.14,158.83,160.06,510480.0,159.18,160.14,158.83,160.06,510480.0
2022-02-10 10:05:00,160.07,160.19,159.66,160.14,370620.0,160.07,160.19,159.66,160.14,370620.0
2022-02-10 10:10:00,160.08,160.09,159.1,159.19,357040.0,160.08,160.09,159.1,159.19,357040.0
2022-02-10 10:15:00,159.2,159.25,158.85,159.14,209680.0,159.2,159.25,158.85,159.14,209680.0
2022-02-10 10:20:00,159.08,159.42,159.03,159.19,226860.0,159.08,159.42,159.03,159.19,226860.0
2022-02-10 10:25:00,159.15,159.8,159.1,159.76,275620.0,159.15,159.8,159.1,159.76,275620.0
2022-02-10 10:30:00,159.73,160.04,159.53,159.69,295180.0,159.73,160.04,159.53,159.69,295180.0
2022-02-10 10:35:00,159.77,160.06,159.6,160.06,228800.0,159.77,160.06,159.6,160.06,228800.0
2022-02-10 10:40:00,160.06,160.72,160.06,160.41,435220.0,160.06,160.72,160.06,160.41,435220.0
2022-02-10 10:45:00,160.25,160.37,159.95,160.35,479400.0,160.25,160.37,159.95,160.35,479400.0
2022-02-10 10:50:00,160.31,160.31,159.56,159.66,498900.0,160.31,160.31,159.56,159.66,498900.0
2022-02-10 10:55:00,159.57,159.77,159.47,159.66,376720.0,159.57,159.77,159.47,159.66,376720.0
2022-02-10 11:00:00,159.64,160.0,159.45,159.86,309120.0,159.64,160.0,159.45,159.86,309120.0
2022-02-10 11:05:00,159.81,160.31,159.75,160.19,240720.0,159.81,160.31,159.75,160.19,240720.0
2022-02-10 11:10:00,160.11,160.19,159.88,159.95,159740.0,160.11,160.19,159.88,159.95,159740.0
2022-02-10 11:15:00,159.92,160.2,159.81,160.07,111280.0,159.92,160.2,159.81,160.07,111280.0
2022-02-10 11:20:00,160.02,160.2,159.62,159.98,279980.0,160.02,160.2,159.62,159.98,279980.0
2022-02-10 11:25:00,159.98,160.0,159.7,159.85,82140.0,159.98,160.0,159.7,159.85,82140.0
2022-02-10 11:30:00,159.78,159.81,159.48,159.54,215140.0,159.78,159.81,159.48,159.54,215140.0
2022-02-10 11:35:00,159.53,159.67,159.45,159.55,158540.0,159.53,159.67,159.45,159.55,158540.0
2022-02-10 11:40:00,159.63,160.02,159.55,160.02,92200.0,159.63,160.02,159.55,160.02,92200.0
2022-02-10 11:45:00,160.05,160.51,159.95,160.31,255460.0,160.05,160.51,159.95,160.31,255460.0
2022-02-10 11:50:00,160.18,160.37,160.17,160.19,201360.0,160.18,160.37,160.17,160.19,201360.0
2022-02-10 11:55:00,160.24,160.51,160.24,160.47,62600.0,160.24,160.51,160.24,160.47,62600.0
2022-02-10 12:00:00,160.5,160.55,160.14,160.15,207320.0,160.5,160.55,160.14,160.15,207320.0
2022-02-10 12:05:00,160.17,160.29,160.08,160.13,82980.0,160.17,160.29,160.08,160.13,82980.0
2022-02-10 12:10:00,160.15,160.34,160.08,160.33,93580.0,160.15,160.34,160.08,160.33,93580.0
2022-02-10 12:15:00,160.29,160.44,160.0,160.37,165220.0,160.29,160.44,160.0,160.37,165220.0
2022-02-10 12:20:00,160.34,160.46,160.25,160.37,93560.0,160.34,160.46,160.25,160.37,93560.0
2022-02-10 12:25:00,160.43,160.52,160.19,160.23,254700.0,160.43,160.52,160.19,160.23,254700.0
2022-02-10 12:30:00,160.26,160.36,159.67,159.74,233120.0,160.26,160.36,159.67,159.74,233120.0
2022-02-10 12:35:00,159.87,159.88,159.72,159.84,117060.0,159.87,159.88,159.72,159.84,117060.0
2022-02-10 12:40:00,159.85,159.96,159.79,159.79,92600.0,159.85,159.96,159.79,159.79,92600.0
2022-02-10 12:45:00,159.85,159.85,158.5,158.74,707060.0,159.85,159.85,158.5,158.74,707060.0
2022-02-10 12:50:00,158.69,159.26,158.36,159.15,444400.0,158.69,159.26,158.36,159.15,444400.0
2022-02-10 12:55:00,159.18,159.62,159.07,159.51,249780.0,159.18,159.62,159.07,159.51,249780.0
2022-02-10 13:00:00,159.55,159.75,159.29,159.65,236560.0,159.55,159.75,159.29,159.65,236560.0
2022-02-10 13:05:00,159.61,159.62,159.25,159.49,134560.0,159.61,159.62,159.25,159.49,134560.0
2022-02-10 13:10:00,159.39,159.54,159.25,159.35,211780.0,159.39,159.54,159.25,159.35,211780.0
2022-02-10 13:15:00,159.33,159.34,158.75,158.88,270520.0,159.33,159.34,158.75,158.88,270520.0
2022-02-10 13:20:00,158.83,158.91,158.6,158.72,268120.0,158.83,158.91,158.6,158.72,268120.0
2022-02-10 13:25:00,158.88,158.92,158.41,158.45,215600.0,158.88,158.92,158.41,158.45,215600.0
2022-02-10 13:30:00,158.49,158.63,158.33,158.36,156400.0,158.49,158.63,158.33,158.36,156400.0
2022-02-10 13:35:00,158.33,158.5,158.17,158.39,176600.0,158.33,158.5,158.17,158.39,176600.0
2022-02-10 13:40:00,158.41,158.63,158.39,158.6,176740.0,158.41,158.63,158.39,158.6,176740.0
2022-02-10 13:45:00,158.52,159.0,158.52,158.79,200160.0,158.52,159.0,158.52,158.79,200160.0
2022-02-10 13:50:00,158.86,158.93,158.75,158.82,171840.0,158.86,158.93,158.75,158.82,171840.0
2022-02-10 13:55:00,158.8,159.2,158.58,159.2,257300.0,158.8,159.2,158.58,159.2,257300.0
2022-02-10 14:00:00,159.24,159.35,158.98,159.21,225600.0,159.24,159.35,158.98,159.21,225600.0
2022-02-10 14:05:00,159.11,159.16,158.92,159.1,218300.0,159.11,159.16,158.92,159.1,218300.0
2022-02-10 14:10:00,159.15,159.15,158.83,158.83,125540.0,159.15,159.15,158.83,158.83,125540.0
2022-02-10 14:15:00,158.76,158.85,158.41,158.5,139120.0,158.76,158.85,158.41,158.5,139120.0
2022-02-10 14:20:00,158.54,158.98,158.45,158.98,287140.0,158.54,158.98,158.45,158.98,287140.0
2022-02-10 14:25:00,158.95,159.42,158.95,159.2,130320.0,158.95,159.42,158.95,159.2,130320.0
2022-02-10 14:30:00,159.25,159.5,159.21,159.36,178680.0,159.25,159.5,159.21,159.36,178680.0
2022-02-10 14:35:00,159.44,159.7,159.27,159.43,321800.0,159.44,159.7,159.27,159.43,321800.0
2022-02-10 14:40:00,159.52,159.76,159.21,159.3,194160.0,159.52,159.76,159.21,159.3,194160.0
2022-02-10 14:45:00,159.37,159.54,159.13,159.14,237540.0,159.37,159.54,159.13,159.14,237540.0
2022-02-10 14:50:00,159.24,159.42,158.94,158.98,183140.0,159.24,159.42,158.94,158.98,183140.0
2022-02-10 14:55:00,159.0,159.11,158.64,158.91,234240.0,159.0,159.11,158.64,158.91,234240.0
2022-02-10 15:00:00,158.87,159.11,158.59,159.07,145360.0,158.87,159.11,158.59,159.07,145360.0
2022-02-10 15:05:00,158.94,159.49,158.94,159.45,288140.0,158.94,159.49,158.94,159.45,288140.0
2022-02-10 15:10:00,159.5,159.5,159.2,159.31,194740.0,159.5,159.5,159.2,159.31,194740.0
2022-02-10 15:15:00,159.23,159.48,159.11,159.13,179600.0,159.23,159.48,159.11,159.13,179600.0
2022-02-10 15:20:00,159.2,159.35,159.06,159.3,156960.0,159.2,159.35,159.06,159.3,156960.0
2022-02-10 15:25:00,159.26,159.4,159.06,159.11,131940.0,159.26,159.4,159.06,159.11,131940.0
2022-02-10 15:30:00,159.0,159.0,158.42,158.5,346940.0,159.0,159.0,158.42,158.5,346940.0
2022-02-10 15:35:00,158.53,158.71,158.22,158.67,338020.0,158.53,158.71,158.22,158.67,338020.0
2022-02-10 15:40:00,158.67,158.86,158.27,158.46,334520.0,158.67,158.86,158.27,158.46,334520.0
2022-02-10 15:45:00,158.31,158.45,158.07,158.24,280240.0,158.31,158.45,158.07,158.24,280240.0
2022-02-10 15:50:00,158.05,158.9,157.95,158.66,472460.0,158.05,158.9,157.95,158.66,472460.0
2022-02-10 15:55:00,158.71,159.53,158.7,159.05,929020.0,158.71,159.53,158.7,159.05,929020.0
2022-02-11 09:30:00,158.43,159.0,158.13,158.35,951940.0,158.43,159.0,158.13,158.35,951940.0
2022-02-11 09:35:00,158.25,158.29,157.25,157.85,459720.0,158.25,158.29,157.25,157.85,459720.0
2022-02-11 09:40:00,157.75,157.9,157.37,157.38,496300.0,157.75,157.9,157.37,157.38,496300.0
2022-02-11 09:45:00,157.33,158.77,157.33,158.37,718540.0,157.33,158.77,157.33,158.37,718540.0
2022-02-11 09:50:00,158.45,158.55,157.77,158.14,254720.0,158.45,158.55,157.77,158.14,254720.0
2022-02-11 09:55:00,157.99,158.1,157.05,157.2,558400.0,157.99,158.1,157.05,157.2,558400.0
2022-02-11 10:00:00,157.26,157.82,157.25,157.67,449920.0,157.26,157.82,157.25,157.67,449920.0
2022-02-11 10:05:00,157.56,158.11,157.4,157.45,502880.0,157.56,158.11,157.4,157.45,502880.0
2022-02-11 10:10:00,157.48,157.48,156.53,156.72,615280.0,157.48,157.48,156.53,156.72,615280.0
2022-02-11 10:15:00,156.72,156.83,156.26,156.64,663820.0,156.72,156.83,156.26,156.64,663820.0
2022-02-11 10:20:00,156.59,157.08,156.59,156.98,397320.0,156.59,157.08,156.59,156.98,397320.0
2022-02-11 10:25:00,156.86,157.1,156.47,156.86,245220.0,156.86,157.1,156.47,156.86,245220.0
2022-02-11 10:30:00,156.85,157.37,156.78,156.89,282700.0,156.85,157.37,156.78,156.89,282700.0
2022-02-11 10:35:00,156.88,157.5,156.59,157.41,323360.0,156.88,157.5,156.59,157.41,323360.0
2022-02-11 10:40:00,157.38,157.5,157.12,157.26,244000.0,157.38,157.5,157.12,157.26,244000.0
2022-02-11 10:45:00,157.28,157.5,157.12,157.22,282120.0,157.28,157.5,157.12,157.22,282120.0
2022-02-11 10:50:00,157.17,157.3,156.59,156.92,303500.0,157.17,157.3,156.59,156.92,303500.0
2022-02-11 10:55:00,156.97,157.03,156.66,156.79,150940.0,156.97,157.03,156.66,156.79,150940.0
2022-02-11 11:00:00,156.85,157.4,156.85,157.4,276700.0,156.85,157.4,156.85,157.4,276700.0
2022-02-11 11:05:00,157.35,157.4,156.75,156.75,112320.0,157.35,157.4,156.75,156.75,112320.0
2022-02-11 11:10:00,156.75,156.9,156.64,156.83,112740.0,156.75,156.9,156.64,156.83,112740.0
2022-02-11 11:15:00,156.73,156.94,156.59,156.8,111940.0,156.73,156.94,156.59,156.8,111940.0
2022-02-11 11:20:00,156.98,157.2,156.89,156.9,79720.0,156.98,157.2,156.89,156.9,79720.0
2022-02-11 11:25:00,156.87,156.93,156.61,156.72,100400.0,156.87,156.93,156.61,156.72,100400.0
2022-02-11 11:30:00,156.86,156.97,156.5,156.56,164760.0,156.86,156.97,156.5,156.56,164760.0
2022-02-11 11:35:00,156.58,156.58,156.15,156.32,168500.0,156.58,156.58,156.15,156.32,168500.0
2022-02-11 11:40:00,156.34,156.4,156.09,156.24,254020.0,156.34,156.4,156.09,156.24,254020.0
2022-02-11 11:45:00,156.3,156.6,156.1,156.52,209440.0,156.3,156.6,156.1,156.52,209440.0
2022-02-11 11:50:00,156.46,156.46,156.19,156.32,130720.0,156.46,156.46,156.19,156.32,130720.0
2022-02-11 11:55:00,156.37,156.58,156.24,156.4,148580.0,156.37,156.58,156.24,156.4,148580.0
2022-02-11 12:00:00,156.42,156.52,156.25,156.39,123140.0,156.42,156.52,156.25,156.39,123140.0
2022-02-11 12:05:00,156.41,156.41,155.92,156.21,281200.0,156.41,156.41,155.92,156.21,281200.0
2022-02-11 12:10:00,156.22,156.55,156.22,156.41,133820.0,156.22,156.55,156.22,156.41,133820.0
2022-02-11 12:15:00,156.48,156.55,156.0,156.2,125740.0,156.48,156.55,156.0,156.2,125740.0
2022-02-11 12:20:00,156.13,156.19,155.95,155.96,117260.0,156.13,156.19,155.95,155.96,117260.0
2022-02-11 12:25:00,155.92,156.27,155.87,156.2,131440.0,155.92,156.27,155.87,156.2,131440.0
2022-02-11 12:30:00,156.19,156.49,156.12,156.38,82860.0,156.19,156.49,156.12,156.38,82860.0
2022-02-11 12:35:00,156.38,156.46,156.07,156.29,137760.0,156.38,156.46,156.07,156.29,137760.0
2022-02-11 12:40:00,156.34,156.34,156.07,156.15,150300.0,156.34,156.34,156.07,156.15,150300.0
2022-02-11 12:45:00,156.12,156.15,155.88,155.89,263740.0,156.12,156.15,155.88,155.89,263740.0
2022-02-11 12:50:00,155.96,156.08,155.46,155.5,410060.0,155.96,156.08,155.46,155.5,410060.0
2022-02-11 12:55:00,155.54,155.61,155.35,155.49,269280.0,155.54,155.61,155.35,155.49,269280.0
2022-02-11 13:00:00,155.46,155.58,155.15,155.5,268180.0,155.46,155.58,155.15,155.5,268180.0
2022-02-11 13:05:00,155.44,155.78,155.3,155.64,242480.0,155.44,155.78,155.3,155.64,242480.0
2022-02-11 13:10:00,155.64,155.65,155.34,155.45,133700.0,155.64,155.65,155.34,155.45,133700.0
2022-02-11 13:15:00,155.53,155.75,155.39,155.75,152020.0,155.53,155.75,155.39,155.75,152020.0
2022-02-11 13:20:00,155.65,155.8,155.6,155.73,89420.0,155.65,155.8,155.6,155.73,89420.0
2022-02-11 13:25:00,155.56,155.62,155.17,155.25,271100.0,155.56,155.62,155.17,155.25,271100.0
2022-02-11 13:30:00,155.21,155.21,154.76,154.87,384420.0,155.21,155.21,154.76,154.87,384420.0
2022-02-11 13:35:00,154.8,154.94,154.4,154.43,676240.0,154.8,154.94,154.4,154.43,676240.0
2022-02-11 13:40:00,154.46,154.75,154.25,154.47,469940.0,154.46,154.75,154.25,154.47,469940.0
2022-02-11 13:45:00,154.41,154.67,153.95,154.48,648140.0,154.41,154.67,153.95,154.48,648140.0
2022-02-11 13:50:00,154.6,155.06,154.32,154.86,307580.0,154.6,155.06,154.32,154.86,307580.0
2022-02-11 13:55:00,154.84,154.84,154.01,154.06,402380.0,154.84,154.84,154.01,154.06,402380.0
2022-02-11 14:00:00,154.0,154.54,153.7,154.37,559920.0,154.0,154.54,153.7,154.37,559920.0
2022-02-11 14:05:00,154.29,154.36,153.6,153.64,888340.0,154.29,154.36,153.6,153.64,888340.0
2022-02-11 14:10:00,153.75,154.12,153.61,154.07,492780.0,153.75,154.12,153.61,154.07,492780.0
2022-02-11 14:15:00,153.97,154.75,153.89,154.25,501280.0,153.97,154.75,153.89,154.25,501280.0
2022-02-11 14:20:00,154.14,154.34,153.8,153.98,394580.0,154.14,154.34,153.8,153.98,394580.0
2022-02-11 14:25:00,153.78,153.93,153.47,153.58,305400.0,153.78,153.93,153.47,153.58,305400.0
2022-02-11 14:30:00,153.58,154.3,153.47,153.89,343940.0,153.58,154.3,153.47,153.89,343940.0
2022-02-11 14:35:00,154.02,154.02,153.54,153.63,310880.0,154.02,154.02,153.54,153.63,310880.0
2022-02-11 14:40:00,153.7,154.14,153.46,153.78,442800.0,153.7,154.14,153.46,153.78,442800.0
2022-02-11 14:45:00,153.83,153.88,153.5,153.6,307100.0,153.83,153.88,153.5,153.6,307100.0
2022-02-11 14:50:00,153.54,153.7,153.12,153.22,487680.0,153.54,153.7,153.12,153.22,487680.0
2022-02-11 14:55:00,153.21,153.68,153.21,153.55,342180.0,153.21,153.68,153.21,153.55,342180.0
2022-02-11 15:00:00,153.59,154.31,153.55,154.04,554540.0,153.59,154.31,153.55,154.04,554540.0
2022-02-11 15:05:00,154.03,154.1,153.7,153.85,414020.0,154.03,154.1,153.7,153.85,414020.0
2022-02-11 15:10:00,153.86,153.95,153.5,153.75,331720.0,153.86,153.95,153.5,153.75,331720.0
2022-02-11 15:15:00,153.73,154.18,153.43,153.45,501560.0,153.73,154.18,153.43,153.45,501560.0
2022-02-11 15:20:00,153.45,153.7,153.3,153.46,251700.0,153.45,153.7,153.3,153.46,251700.0
2022-02-11 15:25:00,153.48,153.82,153.34,153.65,269740.0,153.48,153.82,153.34,153.65,269740.0
2022-02-11 15:30:00,153.55,153.6,153.18,153.47,324920.0,153.55,153.6,153.18,153.47,324920.0
2022-02-11 15:35:00,153.43,153.5,153.12,153.15,386340.0,153.43,153.5,153.12,153.15,386340.0
2022-02-11 15:40:00,153.1,153.19,152.73,153.01,664900.0,153.1,153.19,152.73,153.01,664900.0
2022-02-11 15:45:00,153.05,153.65,152.9,153.65,512780.0,153.05,153.65,152.9,153.65,512780.0
2022-02-11 15:50:00,153.69,153.92,153.33,153.52,769560.0,153.69,153.92,153.33,153.52,769560.0
2022-02-11 15:55:00,153.65,154.33,153.14,153.17,1351220.0,153.65,154.33,153.14,153.17,1351220.0
2022-02-14 09:30:00,151.75,152.96,151.65,152.02,1623700.0,151.75,152.96,151.65,152.02,1623700.0
2022-02-14 09:35:00,152.11,153.0,152.1,152.77,399820.0,152.11,153.0,152.1,152.77,399820.0
2022-02-14 09:40:00,152.7,153.45,152.7,152.91,644460.0,152.7,153.45,152.7,152.91,644460.0
2022-02-14 09:45:00,152.91,153.42,152.43,153.37,422380.0,152.91,153.42,152.43,153.37,422380.0
2022-02-14 09:50:00,153.3,154.49,153.3,154.29,796180.0,153.3,154.49,153.3,154.29,796180.0
2022-02-14 09:55:00,154.35,154.45,153.93,153.98,462080.0,154.35,154.45,153.93,153.98,462080.0
2022-02-14 10:00:00,153.97,154.03,153.1,153.5,418160.0,153.97,154.03,153.1,153.5,418160.0
2022-02-14 10:05:00,153.69,153.88,153.6,153.8,369160.0,153.69,153.88,153.6,153.8,369160.0
2022-02-14 10:10:00,153.71,154.97,153.7,154.82,447980.0,153.71,154.97,153.7,154.82,447980.0
2022-02-14 10:15:00,154.82,154.88,153.98,154.29,338320.0,154.82,154.88,153.98,154.29,338320.0
2022-02-14 10:20:00,154.27,154.77,154.07,154.77,334200.0,154.27,154.77,154.07,154.77,334200.0
2022-02-14 10:25:00,154.78,155.36,154.43,155.22,408360.0,154.78,155.36,154.43,155.22,408360.0
2022-02-14 10:30:00,155.25,155.89,154.64,154.85,646200.0,155.25,155.89,154.64,154.85,646200.0
2022-02-14 10:35:00,154.79,155.14,154.67,154.93,270300.0,154.79,155.14,154.67,154.93,270300.0
2022-02-14 10:40:00,154.94,155.69,154.9,155.58,222440.0,154.94,155.69,154.9,155.58,222440.0
2022-02-14 10:45:00,155.62,156.5,155.55,156.44,626720.0,155.62,156.5,155.55,156.44,626720.0
2022-02-14 10:50:00,156.49,156.8,155.98,156.1,543160.0,156.49,156.8,155.98,156.1,543160.0
2022-02-14 10:55:00,156.08,156.42,155.73,155.85,397800.0,156.08,156.42,155.73,155.85,397800.0
2022-02-14 11:00:00,155.93,156.6,155.72,156.55,325240.0,155.93,156.6,155.72,156.55,325240.0
2022-02-14 11:05:00,156.48,156.53,156.12,156.41,250820.0,156.48,156.53,156.12,156.41,250820.0
2022-02-14 11:10:00,156.48,156.54,156.12,156.4,245260.0,156.48,156.54,156.12,156.4,245260.0
2022-02-14 11:15:00,156.44,157.28,156.37,157.19,516920.0,156.44,157.28,156.37,157.19,516920.0
2022-02-14 11:20:00,157.22,157.72,156.94,157.69,396000.0,157.22,157.72,156.94,157.69,396000.0
2022-02-14 11:25:00,157.65,158.16,157.65,157.98,527820.0,157.65,158.16,157.65,157.98,527820.0
2022-02-14 11:30:00,158.05,158.25,157.6,157.77,687380.0,158.05,158.25,157.6,157.77,687380.0
2022-02-14 11:35:00,157.78,157.93,157.13,157.3,378100.0,157.78,157.93,157.13,157.3,378100.0
2022-02-14 11:40:00,157.39,157.64,157.15,157.5,275440.0,157.39,157.64,157.15,157.5,275440.0
2022-02-14 11:45:00,157.52,158.0,157.47,157.92,341160.0,157.52,158.0,157.47,157.92,341160.0
2022-02-14 11:50:00,157.91,157.91,157.39,157.43,293620.0,157.91,157.91,157.39,157.43,293620.0
2022-02-14 11:55:00,157.53,157.97,157.53,157.93,268780.0,157.53,157.97,157.53,157.93,268780.0
2022-02-14 12:00:00,157.93,158.33,157.75,158.21,402380.0,157.93,158.33,157.75,158.21,402380.0
2022-02-14 12:05:00,158.28,158.4,158.02,158.1,278500.0,158.28,158.4,158.02,158.1,278500.0
2022-02-14 12:10:00,158.11,158.35,158.02,158.27,215680.0,158.11,158.35,158.02,158.27,215680.0
2022-02-14 12:15:00,158.29,158.45,157.76,157.84,334720.0,158.29,158.45,157.76,157.84,334720.0
2022-02-14 12:20:00,157.81,158.08,157.31,157.46,267860.0,157.81,158.08,157.31,157.46,267860.0
2022-02-14 12:25:00,157.53,158.01,157.31,158.01,320060.0,157.53,158.01,157.31,158.01,320060.0
2022-02-14 12:30:00,157.98,158.4,157.96,158.13,372980.0,157.98,158.4,157.96,158.13,372980.0
2022-02-14 12:35:00,158.11,158.11,157.72,157.78,116260.0,158.11,158.11,157.72,157.78,116260.0
2022-02-14 12:40:00,157.83,157.92,157.61,157.69,150180.0,157.83,157.92,157.61,157.69,150180.0
2022-02-14 12:45:00,157.65,158.02,157.6,157.96,244920.0,157.65,158.02,157.6,157.96,244920.0
2022-02-14 12:50:00,158.05,158.1,157.93,158.05,140780.0,158.05,158.1,157.93,158.05,140780.0
2022-02-14 12:55:00,157.95,157.98,157.43,157.5,215660.0,157.95,157.98,157.43,157.5,215660.0
2022-02-14 13:00:00,157.53,158.05,157.53,158.05,288700.0,157.53,158.05,157.53,158.05,288700.0
2022-02-14 13:05:00,158.1,158.44,157.91,157.91,261360.0,158.1,158.44,157.91,157.91,261360.0
2022-02-14 13:10:00,157.96,157.96,157.61,157.65,144260.0,157.96,157.96,157.61,157.65,144260.0
2022-02-14 13:15:00,157.65,157.77,157.58,157.66,107360.0,157.65,157.77,157.58,157.66,107360.0
2022-02-14 13:20:00,157.71,157.82,156.9,157.0,494280.0,157.71,157.82,156.9,157.0,494280.0
2022-02-14 13:25:00,157.02,157.2,156.99,157.0,191660.0,157.02,157.2,156.99,157.0,191660.0
2022-02-14 13:30:00,156.99,157.02,156.65,156.89,264300.0,156.99,157.02,156.65,156.89,264300.0
2022-02-14 13:35:00,156.89,157.15,156.75,156.99,202720.0,156.89,157.15,156.75,156.99,202720.0
2022-02-14 13:40:00,156.9,157.08,156.68,156.69,213220.0,156.9,157.08,156.68,156.69,213220.0
2022-02-14 13:45:00,156.61,156.73,156.4,156.41,208160.0,156.61,156.73,156.4,156.41,208160.0
2022-02-14 13:50:00,156.44,156.44,155.24,155.28,684660.0,156.44,156.44,155.24,155.28,684660.0
2022-02-14 13:55:00,155.2,155.45,154.85,155.0,537500.0,155.2,155.45,154.85,155.0,537500.0
2022-02-14 14:00:00,154.9,155.36,154.77,155.0,522660.0,154.9,155.36,154.77,155.0,522660.0
2022-02-14 14:05:00,154.99,155.05,154.57,154.88,564060.0,154.99,155.05,154.57,154.88,564060.0
2022-02-14 14:10:00,154.78,155.1,154.68,154.85,355900.0,154.78,155.1,154.68,154.85,355900.0
2022-02-14 14:15:00,154.87,155.04,154.68,154.88,410000.0,154.87,155.04,154.68,154.88,410000.0
2022-02-14 14:20:00,154.9,155.43,154.85,155.05,632360.0,154.9,155.43,154.85,155.05,632360.0
2022-02-14 14:25:00,155.05,156.06,154.68,155.66,733900.0,155.05,156.06,154.68,155.66,733900.0
2022-02-14 14:30:00,155.63,155.75,154.86,155.71,572100.0,155.63,155.75,154.86,155.71,572100.0
2022-02-14 14:35:00,155.6,155.9,155.41,155.66,396100.0,155.6,155.9,155.41,155.66,396100.0
2022-02-14 14:40:00,155.68,155.87,155.2,155.55,350740.0,155.68,155.87,155.2,155.55,350740.0
2022-02-14 14:45:00,155.55,155.87,155.14,155.28,296000.0,155.55,155.87,155.14,155.28,296000.0
2022-02-14 14:50:00,155.36,156.0,155.36,155.5,239780.0,155.36,156.0,155.36,155.5,239780.0
2022-02-14 14:55:00,155.54,155.79,155.29,155.48,298140.0,155.54,155.79,155.29,155.48,298140.0
2022-02-14 15:00:00,155.48,155.6,155.27,155.34,332940.0,155.48,155.6,155.27,155.34,332940.0
2022-02-14 15:05:00,155.21,155.25,154.57,155.07,601960.0,155.21,155.25,154.57,155.07,601960.0
2022-02-14 15:10:00,155.05,155.57,154.75,155.45,496540.0,155.05,155.57,154.75,155.45,496540.0
2022-02-14 15:15:00,155.32,155.42,154.81,155.2,406860.0,155.32,155.42,154.81,155.2,406860.0
2022-02-14 15:20:00,155.07,155.81,154.75,155.68,496920.0,155.07,155.81,154.75,155.68,496920.0
2022-02-14 15:25:00,155.64,155.75,155.5,155.55,195600.0,155.64,155.75,155.5,155.55,195600.0
2022-02-14 15:30:00,155.46,156.3,155.46,156.3,465140.0,155.46,156.3,155.46,156.3,465140.0
2022-02-14 15:35:00,156.35,156.35,155.78,155.8,440800.0,156.35,156.35,155.78,155.8,440800.0
2022-02-14 15:40:00,155.92,156.03,155.31,155.45,253820.0,155.92,156.03,155.31,155.45,253820.0
2022-02-14 15:45:00,155.43,155.66,154.86,155.51,515920.0,155.43,155.66,154.86,155.51,515920.0
2022-02-14 15:50:00,155.4,155.55,155.05,155.53,600260.0,155.4,155.55,155.05,155.53,600260.0
2022-02-14 15:55:00,155.53,155.76,154.98,155.13,978980.0,155.53,155.76,154.98,155.13,978980.0
2022-02-15 09:30:00,157.61,158.01,156.97,157.46,1463940.0,157.61,158.01,156.97,157.46,1463940.0
2022-02-15 09:35:00,157.65,157.73,157.03,157.4,477520.0,157.65,157.73,157.03,157.4,477520.0
2022-02-15 09:40:00,157.4,157.4,156.74,157.19,576500.0,157.4,157.4,156.74,157.19,576500.0
2022-02-15 09:45:00,157.25,157.56,156.91,156.92,453720.0,157.25,157.56,156.91,156.92,453720.0
2022-02-15 09:50:00,156.95,157.7,156.85,157.51,431080.0,156.95,157.7,156.85,157.51,431080.0
2022-02-15 09:55:00,157.54,157.7,157.28,157.59,295520.0,157.54,157.7,157.28,157.59,295520.0
2022-02-15 10:00:00,157.61,157.79,157.21,157.21,376780.0,157.61,157.79,157.21,157.21,376780.0
2022-02-15 10:05:00,157.21,157.25,156.85,156.91,456620.0,157.21,157.25,156.85,156.91,456620.0
2022-02-15 10:10:00,156.85,156.85,156.3,156.41,614920.0,156.85,156.85,156.3,156.41,614920.0
2022-02-15 10:15:00,156.46,156.71,156.16,156.24,373640.0,156.46,156.71,156.16,156.24,373640.0
2022-02-15 10:20:00,156.18,156.19,155.75,156.0,311900.0,156.18,156.19,155.75,156.0,311900.0
2022-02-15 10:25:00,155.96,156.2,155.86,156.09,223640.0,155.96,156.2,155.86,156.09,223640.0
2022-02-15 10:30:00,156.07,156.28,155.96,155.96,266100.0,156.07,156.28,155.96,155.96,266100.0
2022-02-15 10:35:00,156.0,156.0,155.43,155.93,281320.0,156.0,156.0,155.43,155.93,281320.0
2022-02-15 10:40:00,155.98,156.44,155.95,156.27,422820.0,155.98,156.44,155.95,156.27,422820.0
2022-02-15 10:45:00,156.37,156.54,156.14,156.45,179600.0,156.37,156.54,156.14,156.45,179600.0
2022-02-15 10:50:00,156.43,156.43,156.09,156.36,158640.0,156.43,156.43,156.09,156.36,158640.0
2022-02-15 10:55:00,156.3,156.3,155.83,155.83,155080.0,156.3,156.3,155.83,155.83,155080.0
2022-02-15 11:00:00,155.9,155.92,155.67,155.92,150340.0,155.9,155.92,155.67,155.92,150340.0
2022-02-15 11:05:00,155.92,156.3,155.75,156.3,289960.0,155.92,156.3,155.75,156.3,289960.0
2022-02-15 11:10:00,156.23,156.31,156.1,156.11,146800.0,156.23,156.31,156.1,156.11,146800.0
2022-02-15 11:15:00,156.06,156.28,156.04,156.18,101100.0,156.06,156.28,156.04,156.18,101100.0
2022-02-15 11:20:00,156.25,156.3,156.15,156.15,35000.0,156.25,156.3,156.15,156.15,35000.0
2022-02-15 11:25:00,156.05,156.14,155.78,155.88,103080.0,156.05,156.14,155.78,155.88,103080.0
2022-02-15 11:30:00,155.88,156.16,155.88,156.1,115520.0,155.88,156.16,155.88,156.1,115520.0
2022-02-15 11:35:00,155.9,156.5,155.9,156.41,147960.0,155.9,156.5,155.9,156.41,147960.0
2022-02-15 11:40:00,156.39,156.39,156.19,156.19,55180.0,156.39,156.39,156.19,156.19,55180.0
2022-02-15 11:45:00,156.19,156.33,156.14,156.24,72060.0,156.19,156.33,156.14,156.24,72060.0
2022-02-15 11:50:00,156.27,156.27,156.11,156.19,94020.0,156.27,156.27,156.11,156.19,94020.0
2022-02-15 11:55:00,156.2,156.26,156.09,156.15,72880.0,156.2,156.26,156.09,156.15,72880.0
2022-02-15 12:00:00,156.14,156.24,155.85,156.0,202920.0,156.14,156.24,155.85,156.0,202920.0
2022-02-15 12:05:00,156.05,156.06,155.76,155.88,153600.0,156.05,156.06,155.76,155.88,153600.0
2022-02-15 12:10:00,155.96,155.98,155.8,155.83,74040.0,155.96,155.98,155.8,155.83,74040.0
2022-02-15 12:15:00,155.85,155.85,155.23,155.26,394660.0,155.85,155.85,155.23,155.26,394660.0
2022-02-15 12:20:00,155.22,155.23,154.95,155.04,277100.0,155.22,155.23,154.95,155.04,277100.0
2022-02-15 12:25:00,155.01,155.4,154.82,155.39,354100.0,155.01,155.4,154.82,155.39,354100.0
2022-02-15 12:30:00,155.35,155.43,155.04,155.15,223560.0,155.35,155.43,155.04,155.15,223560.0
2022-02-15 12:35:00,155.15,155.35,155.15,155.29,95380.0,155.15,155.35,155.15,155.29,95380.0
2022-02-15 12:40:00,155.3,155.39,155.0,155.01,164380.0,155.3,155.39,155.0,155.01,164380.0
2022-02-15 12:45:00,155.05,155.08,154.64,154.68,220300.0,155.05,155.08,154.64,154.68,220300.0
2022-02-15 12:50:00,154.71,154.92,154.65,154.81,141400.0,154.71,154.92,154.65,154.81,141400.0
2022-02-15 12:55:00,154.88,155.12,154.88,155.04,79140.0,154.88,155.12,154.88,155.04,79140.0
2022-02-15 13:00:00,155.05,155.11,154.91,155.0,122620.0,155.05,155.11,154.91,155.0,122620.0
2022-02-15 13:05:00,154.98,155.06,154.88,155.05,115720.0,154.98,155.06,154.88,155.05,115720.0
2022-02-15 13:10:00,155.02,155.05,154.84,155.04,61260.0,155.02,155.05,154.84,155.04,61260.0
2022-02-15 13:15:00,154.98,155.0,154.76,154.83,66500.0,154.98,155.0,154.76,154.83,66500.0
2022-02-15 13:20:00,154.85,155.63,154.85,155.5,352280.0,154.85,155.63,154.85,155.5,352280.0
2022-02-15 13:25:00,155.67,155.7,155.45,155.54,184100.0,155.67,155.7,155.45,155.54,184100.0
2022-02-15 13:30:00,155.56,155.57,155.31,155.41,124080.0,155.56,155.57,155.31,155.41,124080.0
2022-02-15 13:35:00,155.41,155.51,155.28,155.44,261980.0,155.41,155.51,155.28,155.44,261980.0
2022-02-15 13:40:00,155.45,155.55,155.41,155.5,120480.0,155.45,155.55,155.41,155.5,120480.0
2022-02-15 13:45:00,155.47,155.87,155.46,155.87,265780.0,155.47,155.87,155.46,155.87,265780.0
2022-02-15 13:50:00,155.87,155.96,155.78,155.85,190860.0,155.87,155.96,155.78,155.85,190860.0
2022-02-15 13:55:00,155.87,156.06,155.84,156.03,218260.0,155.87,156.06,155.84,156.03,218260.0
2022-02-15 14:00:00,156.08,156.27,156.02,156.13,199820.0,156.08,156.27,156.02,156.13,199820.0
2022-02-15 14:05:00,156.12,156.13,155.57,155.76,210560.0,156.12,156.13,155.57,155.76,210560.0
2022-02-15 14:10:00,155.73,155.91,155.73,155.79,107620.0,155.73,155.91,155.73,155.79,107620.0
2022-02-15 14:15:00,155.83,156.36,155.71,156.18,286160.0,155.83,156.36,155.71,156.18,286160.0
2022-02-15 14:20:00,156.16,156.3,156.14,156.16,100060.0,156.16,156.3,156.14,156.16,100060.0
2022-02-15 14:25:00,156.12,156.18,156.07,156.09,33000.0,156.12,156.18,156.07,156.09,33000.0
2022-02-15 14:30:00,156.11,156.23,156.02,156.02,74000.0,156.11,156.23,156.02,156.02,74000.0
2022-02-15 14:35:00,156.05,156.11,155.94,156.11,78040.0,156.05,156.11,155.94,156.11,78040.0
2022-02-15 14:40:00,156.06,156.3,155.74,156.3,65160.0,156.06,156.3,155.74,156.3,65160.0
2022-02-15 14:45:00,156.3,156.3,156.08,156.09,82660.0,156.3,156.3,156.08,156.09,82660.0
2022-02-15 14:50:00,156.06,156.14,155.9,156.1,66560.0,156.06,156.14,155.9,156.1,66560.0
2022-02-15 14:55:00,156.15,156.21,156.09,156.21,77000.0,156.15,156.21,156.09,156.21,77000.0
2022-02-15 15:00:00,156.23,156.5,156.11,156.42,195700.0,156.23,156.5,156.11,156.42,195700.0
2022-02-15 15:05:00,156.48,156.51,156.35,156.4,173760.0,156.48,156.51,156.35,156.4,173760.0
2022-02-15 15:10:00,156.34,156.46,156.25,156.3,59160.0,156.34,156.46,156.25,156.3,59160.0
2022-02-15 15:15:00,156.36,156.43,156.16,156.43,92040.0,156.36,156.43,156.16,156.43,92040.0
2022-02-15 15:20:00,156.43,156.5,156.01,156.07,122680.0,156.43,156.5,156.01,156.07,122680.0
2022-02-15 15:25:00,156.1,156.19,156.01,156.12,99620.0,156.1,156.19,156.01,156.12,99620.0
2022-02-15 15:30:00,156.17,156.17,155.66,155.75,183800.0,156.17,156.17,155.66,155.75,183800.0
2022-02-15 15:35:00,155.76,155.96,155.54,155.64,255600.0,155.76,155.96,155.54,155.64,255600.0
2022-02-15 15:40:00,155.65,156.09,155.49,156.08,302840.0,155.65,156.09,155.49,156.08,302840.0
2022-02-15 15:45:00,156.03,156.07,155.53,155.6,335740.0,156.03,156.07,155.53,155.6,335740.0
2022-02-15 15:50:00,155.74,156.55,155.7,156.44,610900.0,155.74,156.55,155.7,156.44,610900.0
2022-02-15 15:55:00,156.47,156.58,156.2,156.51,993040.0,156.47,156.58,156.2,156.51,993040.0
2022-02-16 09:30:00,155.79,156.1,155.1,155.89,873820.0,155.79,156.1,155.1,155.89,873820.0
2022-02-16 09:35:00,155.65,155.65,154.9,155.2,537340.0,155.65,155.65,154.9,155.2,537340.0
2022-02-16 09:40:00,155.16,155.21,154.73,155.06,344660.0,155.16,155.21,154.73,155.06,344660.0
2022-02-16 09:45:00,155.05,155.71,155.02,155.71,443860.0,155.05,155.71,155.02,155.71,443860.0
2022-02-16 09:50:00,155.69,155.69,155.0,155.45,271300.0,155.69,155.69,155.0,155.45,271300.0
2022-02-16 09:55:00,155.55,155.8,155.41,155.58,178420.0,155.55,155.8,155.41,155.58,178420.0
2022-02-16 10:00:00,155.61,155.95,155.4,155.79,232820.0,155.61,155.95,155.4,155.79,232820.0
2022-02-16 10:05:00,155.81,156.4,155.76,156.27,376840.0,155.81,156.4,155.76,156.27,376840.0
2022-02-16 10:10:00,156.32,156.55,155.83,156.19,361380.0,156.32,156.55,155.83,156.19,361380.0
2022-02-16 10:15:00,156.16,156.17,155.64,155.86,176340.0,156.16,156.17,155.64,155.86,176340.0
2022-02-16 10:20:00,155.83,156.16,155.76,156.05,164660.0,155.83,156.16,155.76,156.05,164660.0
2022-02-16 10:25:00,156.07,156.17,155.9,156.12,168480.0,156.07,156.17,155.9,156.12,168480.0
2022-02-16 10:30:00,155.96,156.17,155.66,155.87,148840.0,155.96,156.17,155.66,155.87,148840.0
2022-02-16 10:35:00,155.9,155.99,155.75,155.96,351840.0,155.9,155.99,155.75,155.96,351840.0
2022-02-16 10:40:00,155.92,156.31,155.85,156.31,216720.0,155.92,156.31,155.85,156.31,216720.0
2022-02-16 10:45:00,156.29,156.4,155.98,156.18,270980.0,156.29,156.4,155.98,156.18,270980.0
2022-02-16 10:50:00,156.2,156.76,156.15,156.76,392140.0,156.2,156.76,156.15,156.76,392140.0
2022-02-16 10:55:00,156.72,156.72,156.32,156.4,307580.0,156.72,156.72,156.32,156.4,307580.0
2022-02-16 11:00:00,156.48,156.65,156.25,156.59,298080.0,156.48,156.65,156.25,156.59,298080.0
2022-02-16 11:05:00,156.56,157.44,156.5,157.36,592280.0,156.56,157.44,156.5,157.36,592280.0
2022-02-16 11:10:00,157.36,157.69,157.25,157.52,966560.0,157.36,157.69,157.25,157.52,966560.0
2022-02-16 11:15:00,157.48,157.69,157.14,157.16,445620.0,157.48,157.69,157.14,157.16,445620.0
2022-02-16 11:20:00,157.17,157.55,157.15,157.4,309680.0,157.17,157.55,157.15,157.4,309680.0
2022-02-16 11:25:00,157.41,157.65,157.35,157.42,231520.0,157.41,157.65,157.35,157.42,231520.0
2022-02-16 11:30:00,157.39,157.43,157.25,157.35,298320.0,157.39,157.43,157.25,157.35,298320.0
2022-02-16 11:35:00,157.25,157.47,157.2,157.2,245900.0,157.25,157.47,157.2,157.2,245900.0
2022-02-16 11:40:00,157.26,157.32,156.98,157.03,141660.0,157.26,157.32,156.98,157.03,141660.0
2022-02-16 11:45:00,157.07,157.24,157.06,157.21,99240.0,157.07,157.24,157.06,157.21,99240.0
2022-02-16 11:50:00,157.3,157.67,157.26,157.65,172940.0,157.3,157.67,157.26,157.65,172940.0
2022-02-16 11:55:00,157.66,157.9,157.55,157.9,253060.0,157.66,157.9,157.55,157.9,253060.0
2022-02-16 12:00:00,157.94,158.1,157.85,157.9,214900.0,157.94,158.1,157.85,157.9,214900.0
2022-02-16 12:05:00,157.94,158.06,157.67,157.76,203740.0,157.94,158.06,157.67,157.76,203740.0
2022-02-16 12:10:00,157.7,157.75,157.25,157.32,151800.0,157.7,157.75,157.25,157.32,151800.0
2022-02-16 12:15:00,157.32,157.34,157.09,157.25,121740.0,157.32,157.34,157.09,157.25,121740.0
2022-02-16 12:20:00,157.26,157.26,157.12,157.18,117620.0,157.26,157.26,157.12,157.18,117620.0
2022-02-16 12:25:00,157.08,157.22,157.03,157.15,73260.0,157.08,157.22,157.03,157.15,73260.0
2022-02-16 12:30:00,157.16,157.16,156.42,156.5,241480.0,157.16,157.16,156.42,156.5,241480.0
2022-02-16 12:35:00,156.5,156.56,156.25,156.31,232000.0,156.5,156.56,156.25,156.31,232000.0
2022-02-16 12:40:00,156.34,156.58,156.31,156.53,179560.0,156.34,156.58,156.31,156.53,179560.0
2022-02-16 12:45:00,156.56,156.81,156.54,156.71,167800.0,156.56,156.81,156.54,156.71,167800.0
2022-02-16 12:50:00,156.78,156.85,156.74,156.74,162100.0,156.78,156.85,156.74,156.74,162100.0
2022-02-16 12:55:00,156.63,156.68,156.53,156.55,83220.0,156.63,156.68,156.53,156.55,83220.0
2022-02-16 13:00:00,156.53,156.55,156.21,156.25,132920.0,156.53,156.55,156.21,156.25,132920.0
2022-02-16 13:05:00,156.25,156.48,156.25,156.4,105360.0,156.25,156.48,156.25,156.4,105360.0
2022-02-16 13:10:00,156.42,156.6,156.4,156.55,110820.0,156.42,156.6,156.4,156.55,110820.0
2022-02-16 13:15:00,156.56,156.65,156.5,156.61,129120.0,156.56,156.65,156.5,156.61,129120.0
2022-02-16 13:20:00,156.52,157.0,156.52,156.94,144760.0,156.52,157.0,156.52,156.94,144760.0
2022-02-16 13:25:00,156.86,156.94,156.67,156.67,113020.0,156.86,156.94,156.67,156.67,113020.0
2022-02-16 13:30:00,156.63,156.69,156.44,156.58,76720.0,156.63,156.69,156.44,156.58,76720.0
2022-02-16 13:35:00,156.52,156.66,156.51,156.55,81260.0,156.52,156.66,156.51,156.55,81260.0
2022-02-16 13:40:00,156.55,156.63,156.46,156.57,55900.0,156.55,156.63,156.46,156.57,55900.0
2022-02-16 13:45:00,156.59,156.65,156.57,156.57,50000.0,156.59,156.65,156.57,156.57,50000.0
2022-02-16 13:50:00,156.74,156.77,156.65,156.73,70060.0,156.74,156.77,156.65,156.73,70060.0
2022-02-16 13:55:00,156.72,156.8,156.3,156.47,88000.0,156.72,156.8,156.3,156.47,88000.0
2022-02-16 14:00:00,156.46,157.4,156.11,156.99,268320.0,156.46,157.4,156.11,156.99,268320.0
2022-02-16 14:05:00,157.01,157.55,156.81,157.29,411360.0,157.01,157.55,156.81,157.29,411360.0
2022-02-16 14:10:00,157.25,157.44,156.77,156.91,191260.0,157.25,157.44,156.77,156.91,191260.0
2022-02-16 14:15:00,156.91,157.25,156.85,157.1,119000.0,156.91,157.25,156.85,157.1,119000.0
2022-02-16 14:20:00,157.04,157.89,157.04,157.83,317240.0,157.04,157.89,157.04,157.83,317240.0
2022-02-16 14:25:00,157.86,157.95,157.71,157.88,167640.0,157.86,157.95,157.71,157.88,167640.0
2022-02-16 14:30:00,157.95,158.25,157.95,158.15,552360.0,157.95,158.25,157.95,158.15,552360.0
2022-02-16 14:35:00,158.18,158.24,157.9,158.06,417700.0,158.18,158.24,157.9,158.06,417700.0
2022-02-16 14:40:00,158.05,158.11,157.83,157.95,338760.0,158.05,158.11,157.83,157.95,338760.0
2022-02-16 14:45:00,157.85,158.12,157.42,157.42,193140.0,157.85,158.12,157.42,157.42,193140.0
2022-02-16 14:50:00,157.35,157.71,157.35,157.51,87920.0,157.35,157.71,157.35,157.51,87920.0
2022-02-16 14:55:00,157.52,158.09,157.52,158.0,136940.0,157.52,158.09,157.52,158.0,136940.0
2022-02-16 15:00:00,158.1,158.6,158.01,158.51,336160.0,158.1,158.6,158.01,158.51,336160.0
2022-02-16 15:05:00,158.51,158.59,158.25,158.39,243920.0,158.51,158.59,158.25,158.39,243920.0
2022-02-16 15:10:00,158.4,158.63,158.33,158.54,281260.0,158.4,158.63,158.33,158.54,281260.0
2022-02-16 15:15:00,158.54,158.7,158.44,158.7,133140.0,158.54,158.7,158.44,158.7,133140.0
2022-02-16 15:20:00,158.67,158.7,158.33,158.49,211300.0,158.67,158.7,158.33,158.49,211300.0
2022-02-16 15:25:00,158.48,158.81,158.44,158.81,162360.0,158.48,158.81,158.44,158.81,162360.0
2022-02-16 15:30:00,158.72,158.79,158.31,158.44,248640.0,158.72,158.79,158.31,158.44,248640.0
2022-02-16 15:35:00,158.47,158.54,158.27,158.47,236340.0,158.47,158.54,158.27,158.47,236340.0
2022-02-16 15:40:00,158.47,158.53,158.27,158.4,122740.0,158.47,158.53,158.27,158.4,122740.0
2022-02-16 15:45:00,158.39,158.74,158.3,158.65,278720.0,158.39,158.74,158.3,158.65,278720.0
2022-02-16 15:50:00,158.75,158.83,158.24,158.28,416240.0,158.75,158.83,158.24,158.28,416240.0
2022-02-16 15:55:00,158.26,158.47,157.92,158.11,1036400.0,158.26,158.47,157.92,158.11,1036400.0
2022-02-17 09:30:00,158.15,160.14,158.1,159.93,1892280.0,158.15,160.14,158.1,159.93,1892280.0
2022-02-17 09:35:00,159.88,160.35,159.11,159.72,897120.0,159.88,160.35,159.11,159.72,897120.0
2022-02-17 09:40:00,159.72,159.72,159.1,159.4,352440.0,159.72,159.72,159.1,159.4,352440.0
2022-02-17 09:45:00,159.42,159.42,158.51,158.92,427900.0,159.42,159.42,158.51,158.92,427900.0
2022-02-17 09:50:00,158.88,158.94,158.38,158.5,379880.0,158.88,158.94,158.38,158.5,379880.0
2022-02-17 09:55:00,158.49,159.32,158.49,159.15,480760.0,158.49,159.32,158.49,159.15,480760.0
2022-02-17 10:00:00,159.2,160.25,159.04,160.04,775900.0,159.2,160.25,159.04,160.04,775900.0
2022-02-17 10:05:00,160.05,160.09,159.5,159.55,512700.0,160.05,160.09,159.5,159.55,512700.0
2022-02-17 10:10:00,159.56,159.78,159.34,159.36,387100.0,159.56,159.78,159.34,159.36,387100.0
2022-02-17 10:15:00,159.3,159.34,158.55,158.63,367980.0,159.3,159.34,158.55,158.63,367980.0
2022-02-17 10:20:00,158.54,158.68,158.32,158.49,306980.0,158.54,158.68,158.32,158.49,306980.0
2022-02-17 10:25:00,158.5,158.58,158.25,158.35,220200.0,158.5,158.58,158.25,158.35,220200.0
2022-02-17 10:30:00,158.34,159.12,158.24,158.78,625380.0,158.34,159.12,158.24,158.78,625380.0
2022-02-17 10:35:00,158.58,158.73,158.34,158.59,261100.0,158.58,158.73,158.34,158.59,261100.0
2022-02-17 10:40:00,158.56,158.56,158.24,158.39,251600.0,158.56,158.56,158.24,158.39,251600.0
2022-02-17 10:45:00,158.31,158.4,157.74,158.09,408300.0,158.31,158.4,157.74,158.09,408300.0
2022-02-17 10:50:00,157.96,158.2,157.56,158.15,544240.0,157.96,158.2,157.56,158.15,544240.0
2022-02-17 10:55:00,158.11,158.35,158.05,158.1,174300.0,158.11,158.35,158.05,158.1,174300.0
2022-02-17 11:00:00,158.14,158.18,157.85,157.86,190080.0,158.14,158.18,157.85,157.86,190080.0
2022-02-17 11:05:00,157.89,158.18,157.85,158.01,141840.0,157.89,158.18,157.85,158.01,141840.0
2022-02-17 11:10:00,158.11,158.41,158.11,158.28,143280.0,158.11,158.41,158.11,158.28,143280.0
2022-02-17 11:15:00,158.28,158.55,158.1,158.32,205540.0,158.28,158.55,158.1,158.32,205540.0
2022-02-17 11:20:00,158.34,158.51,158.2,158.31,114700.0,158.34,158.51,158.2,158.31,114700.0
2022-02-17 11:25:00,158.35,158.64,158.34,158.37,107900.0,158.35,158.64,158.34,158.37,107900.0
2022-02-17 11:30:00,158.4,158.4,157.94,158.11,177280.0,158.4,158.4,157.94,158.11,177280.0
2022-02-17 11:35:00,158.14,158.17,157.79,157.82,195140.0,158.14,158.17,157.79,157.82,195140.0
2022-02-17 11:40:00,157.86,157.9,157.6,157.81,204700.0,157.86,157.9,157.6,157.81,204700.0
2022-02-17 11:45:00,157.76,158.01,157.76,157.91,135600.0,157.76,158.01,157.76,157.91,135600.0
2022-02-17 11:50:00,157.82,157.87,157.57,157.66,184060.0,157.82,157.87,157.57,157.66,184060.0
2022-02-17 11:55:00,157.71,157.71,157.58,157.64,374780.0,157.71,157.71,157.58,157.64,374780.0
2022-02-17 12:00:00,157.62,157.67,157.1,157.18,254560.0,157.62,157.67,157.1,157.18,254560.0
2022-02-17 12:05:00,157.21,157.5,156.8,156.94,326540.0,157.21,157.5,156.8,156.94,326540.0
2022-02-17 12:10:00,156.87,157.15,156.72,157.09,258840.0,156.87,157.15,156.72,157.09,258840.0
2022-02-17 12:15:00,157.02,157.04,156.75,156.77,68480.0,157.02,157.04,156.75,156.77,68480.0
2022-02-17 12:20:00,156.74,157.14,156.73,157.11,135660.0,156.74,157.14,156.73,157.11,135660.0
2022-02-17 12:25:00,157.1,157.1,156.91,156.91,70780.0,157.1,157.1,156.91,156.91,70780.0
2022-02-17 12:30:00,156.9,157.43,156.9,157.21,170700.0,156.9,157.43,156.9,157.21,170700.0
2022-02-17 12:35:00,157.29,157.32,157.1,157.32,52000.0,157.29,157.32,157.1,157.32,52000.0
2022-02-17 12:40:00,157.22,157.39,157.15,157.37,128420.0,157.22,157.39,157.15,157.37,128420.0
2022-02-17 12:45:00,157.38,157.39,156.92,157.04,155940.0,157.38,157.39,156.92,157.04,155940.0
2022-02-17 12:50:00,157.04,157.19,156.94,157.16,89680.0,157.04,157.19,156.94,157.16,89680.0
2022-02-17 12:55:00,157.13,157.25,157.04,157.15,109580.0,157.13,157.25,157.04,157.15,109580.0
2022-02-17 13:00:00,157.08,157.13,156.0,156.61,158480.0,157.08,157.13,156.0,156.61,158480.0
2022-02-17 13:05:00,156.64,156.78,156.5,156.55,141840.0,156.64,156.78,156.5,156.55,141840.0
2022-02-17 13:10:00,156.59,156.59,156.09,156.13,293300.0,156.59,156.59,156.09,156.13,293300.0
2022-02-17 13:15:00,156.1,156.48,156.1,156.41,211660.0,156.1,156.48,156.1,156.41,211660.0
2022-02-17 13:20:00,156.45,156.58,156.3,156.34,161240.0,156.45,156.58,156.3,156.34,161240.0
2022-02-17 13:25:00,156.32,156.51,156.19,156.51,105860.0,156.32,156.51,156.19,156.51,105860.0
2022-02-17 13:30:00,156.48,156.69,156.45,156.53,146600.0,156.48,156.69,156.45,156.53,146600.0
2022-02-17 13:35:00,156.55,156.57,156.31,156.34,90060.0,156.55,156.57,156.31,156.34,90060.0
2022-02-17 13:40:00,156.33,156.4,156.11,156.31,173100.0,156.33,156.4,156.11,156.31,173100.0
2022-02-17 13:45:00,156.15,156.31,156.07,156.25,112600.0,156.15,156.31,156.07,156.25,112600.0
2022-02-17 13:50:00,156.27,156.44,156.24,156.38,109200.0,156.27,156.44,156.24,156.38,109200.0
2022-02-17 13:55:00,156.38,156.61,156.35,156.45,132760.0,156.38,156.61,156.35,156.45,132760.0
2022-02-17 14:00:00,156.43,156.5,156.32,156.32,94960.0,156.43,156.5,156.32,156.32,94960.0
2022-02-17 14:05:00,156.3,156.3,156.07,156.14,122920.0,156.3,156.3,156.07,156.14,122920.0
2022-02-17 14:10:00,156.14,156.4,156.13,156.4,136000.0,156.14,156.4,156.13,156.4,136000.0
2022-02-17 14:15:00,156.32,156.61,156.29,156.51,151220.0,156.32,156.61,156.29,156.51,151220.0
2022-02-17 14:20:00,156.48,156.49,156.15,156.15,99540.0,156.48,156.49,156.15,156.15,99540.0
2022-02-17 14:25:00,156.2,156.37,156.17,156.33,57160.0,156.2,156.37,156.17,156.33,57160.0
2022-02-17 14:30:00,156.37,156.45,156.17,156.27,121840.0,156.37,156.45,156.17,156.27,121840.0
2022-02-17 14:35:00,156.29,156.42,156.15,156.19,116000.0,156.29,156.42,156.15,156.19,116000.0
2022-02-17 14:40:00,156.18,156.32,156.01,156.03,182660.0,156.18,156.32,156.01,156.03,182660.0
2022-02-17 14:45:00,156.05,156.08,155.71,156.0,183940.0,156.05,156.08,155.71,156.0,183940.0
2022-02-17 14:50:00,155.99,156.01,155.75,155.85,182720.0,155.99,156.01,155.75,155.85,182720.0
2022-02-17 14:55:00,155.82,155.88,155.7,155.7,158180.0,155.82,155.88,155.7,155.7,158180.0
2022-02-17 15:00:00,155.66,155.88,155.54,155.56,197180.0,155.66,155.88,155.54,155.56,197180.0
2022-02-17 15:05:00,155.54,155.64,155.33,155.33,225560.0,155.54,155.64,155.33,155.33,225560.0
2022-02-17 15:10:00,155.32,155.52,155.25,155.32,249100.0,155.32,155.52,155.25,155.32,249100.0
2022-02-17 15:15:00,155.33,155.42,155.13,155.38,262040.0,155.33,155.42,155.13,155.38,262040.0
2022-02-17 15:20:00,155.41,155.47,155.24,155.37,237760.0,155.41,155.47,155.24,155.37,237760.0
2022-02-17 15:25:00,155.32,155.52,155.13,155.33,282780.0,155.32,155.52,155.13,155.33,282780.0
2022-02-17 15:30:00,155.27,155.49,154.88,154.97,387220.0,155.27,155.49,154.88,154.97,387220.0
2022-02-17 15:35:00,154.98,155.47,154.98,155.43,354480.0,154.98,155.47,154.98,155.43,354480.0
2022-02-17 15:40:00,155.42,155.45,155.24,155.45,419640.0,155.42,155.45,155.24,155.45,419640.0
2022-02-17 15:45:00,155.54,155.54,155.3,155.3,303300.0,155.54,155.54,155.3,155.3,303300.0
2022-02-17 15:50:00,155.31,155.34,154.58,154.84,861200.0,155.31,155.34,154.58,154.84,861200.0
2022-02-17 15:55:00,154.73,154.98,154.5,154.63,1109300.0,154.73,154.98,154.5,154.63,1109300.0
2022-02-18 09:30:00,155.37,155.5,153.69,153.79,2043880.0,155.37,155.5,153.69,153.79,2043880.0
2022-02-18 09:35:00,153.65,153.88,153.17,153.45,485240.0,153.65,153.88,153.17,153.45,485240.0
2022-02-18 09:40:00,153.53,153.8,153.04,153.73,371200.0,153.53,153.8,153.04,153.73,371200.0
2022-02-18 09:45:00,153.81,154.03,153.4,154.0,361340.0,153.81,154.03,153.4,154.0,361340.0
2022-02-18 09:50:00,154.18,155.1,154.08,154.97,549400.0,154.18,155.1,154.08,154.97,549400.0
2022-02-18 09:55:00,155.1,155.31,154.28,154.49,365240.0,155.1,155.31,154.28,154.49,365240.0
2022-02-18 10:00:00,154.5,154.71,153.75,154.09,379880.0,154.5,154.71,153.75,154.09,379880.0
2022-02-18 10:05:00,154.04,154.13,153.79,154.13,215180.0,154.04,154.13,153.79,154.13,215180.0
2022-02-18 10:10:00,154.12,154.3,153.85,154.25,228700.0,154.12,154.3,153.85,154.25,228700.0
2022-02-18 10:15:00,154.34,154.71,154.04,154.23,262360.0,154.34,154.71,154.04,154.23,262360.0
2022-02-18 10:20:00,154.25,154.25,153.71,153.73,350260.0,154.25,154.25,153.71,153.73,350260.0
2022-02-18 10:25:00,153.74,153.86,153.49,153.63,261660.0,153.74,153.86,153.49,153.63,261660.0
2022-02-18 10:30:00,153.6,153.62,153.11,153.43,330440.0,153.6,153.62,153.11,153.43,330440.0
2022-02-18 10:35:00,153.35,153.5,153.02,153.02,161520.0,153.35,153.5,153.02,153.02,161520.0
2022-02-18 10:40:00,153.06,153.24,152.97,153.13,303380.0,153.06,153.24,152.97,153.13,303380.0
2022-02-18 10:45:00,153.24,153.34,152.68,152.78,327040.0,153.24,153.34,152.68,152.78,327040.0
2022-02-18 10:50:00,152.77,152.8,152.43,152.8,162880.0,152.77,152.8,152.43,152.8,162880.0
2022-02-18 10:55:00,152.66,152.81,152.43,152.58,147640.0,152.66,152.81,152.43,152.58,147640.0
2022-02-18 11:00:00,152.58,152.58,151.9,151.92,289880.0,152.58,152.58,151.9,151.92,289880.0
2022-02-18 11:05:00,152.0,152.22,151.81,151.85,241880.0,152.0,152.22,151.81,151.85,241880.0
2022-02-18 11:10:00,151.9,152.25,151.65,152.12,244080.0,151.9,152.25,151.65,152.12,244080.0
2022-02-18 11:15:00,152.13,152.44,151.91,152.43,288380.0,152.13,152.44,151.91,152.43,288380.0
2022-02-18 11:20:00,152.45,152.68,152.23,152.28,232820.0,152.45,152.68,152.23,152.28,232820.0
2022-02-18 11:25:00,152.33,152.45,152.27,152.29,99860.0,152.33,152.45,152.27,152.29,99860.0
2022-02-18 11:30:00,152.29,152.37,151.87,151.96,148340.0,152.29,152.37,151.87,151.96,148340.0
2022-02-18 11:35:00,151.98,152.49,151.84,152.44,184440.0,151.98,152.49,151.84,152.44,184440.0
2022-02-18 11:40:00,152.5,152.5,152.1,152.14,95760.0,152.5,152.5,152.1,152.14,95760.0
2022-02-18 11:45:00,152.13,152.41,151.86,151.93,78880.0,152.13,152.41,151.86,151.93,78880.0
2022-02-18 11:50:00,151.9,151.9,151.7,151.8,206080.0,151.9,151.9,151.7,151.8,206080.0
2022-02-18 11:55:00,151.84,151.95,151.35,151.55,189480.0,151.84,151.95,151.35,151.55,189480.0
2022-02-18 12:00:00,151.54,151.72,151.43,151.48,214920.0,151.54,151.72,151.43,151.48,214920.0
2022-02-18 12:05:00,151.45,151.97,151.45,151.93,133640.0,151.45,151.97,151.45,151.93,133640.0
2022-02-18 12:10:00,151.98,152.36,151.91,152.21,451500.0,151.98,152.36,151.91,152.21,451500.0
2022-02-18 12:15:00,152.19,152.58,152.09,152.43,258140.0,152.19,152.58,152.09,152.43,258140.0
2022-02-18 12:20:00,152.44,152.55,152.2,152.21,190240.0,152.44,152.55,152.2,152.21,190240.0
2022-02-18 12:25:00,152.1,152.3,152.05,152.13,112000.0,152.1,152.3,152.05,152.13,112000.0
2022-02-18 12:30:00,152.0,152.32,151.75,151.82,128780.0,152.0,152.32,151.75,151.82,128780.0
2022-02-18 12:35:00,151.9,151.95,151.2,151.33,317660.0,151.9,151.95,151.2,151.33,317660.0
2022-02-18 12:40:00,151.26,151.59,151.18,151.26,165280.0,151.26,151.59,151.18,151.26,165280.0
2022-02-18 12:45:00,151.21,151.42,151.14,151.4,139740.0,151.21,151.42,151.14,151.4,139740.0
2022-02-18 12:50:00,151.4,151.51,151.2,151.38,149600.0,151.4,151.51,151.2,151.38,149600.0
2022-02-18 12:55:00,151.41,151.52,151.25,151.39,202480.0,151.41,151.52,151.25,151.39,202480.0
2022-02-18 13:00:00,151.45,151.5,151.25,151.36,149140.0,151.45,151.5,151.25,151.36,149140.0
2022-02-18 13:05:00,151.31,151.6,151.26,151.46,107500.0,151.31,151.6,151.26,151.46,107500.0
2022-02-18 13:10:00,151.35,151.37,151.01,151.07,200720.0,151.35,151.37,151.01,151.07,200720.0
2022-02-18 13:15:00,151.07,151.18,150.89,151.11,183900.0,151.07,151.18,150.89,151.11,183900.0
2022-02-18 13:20:00,151.09,151.7,151.05,151.67,163240.0,151.09,151.7,151.05,151.67,163240.0
2022-02-18 13:25:00,151.65,151.65,151.28,151.39,89600.0,151.65,151.65,151.28,151.39,89600.0
2022-02-18 13:30:00,151.39,151.5,151.35,151.42,71800.0,151.39,151.5,151.35,151.42,71800.0
2022-02-18 13:35:00,151.39,151.95,151.32,151.9,164660.0,151.39,151.95,151.32,151.9,164660.0
2022-02-18 13:40:00,151.87,151.93,151.55,151.76,95460.0,151.87,151.93,151.55,151.76,95460.0
2022-02-18 13:45:00,151.8,151.89,151.66,151.66,84160.0,151.8,151.89,151.66,151.66,84160.0
2022-02-18 13:50:00,151.68,152.0,151.68,152.0,162380.0,151.68,152.0,151.68,152.0,162380.0
2022-02-18 13:55:00,152.02,152.25,151.79,152.05,147680.0,152.02,152.25,151.79,152.05,147680.0
2022-02-18 14:00:00,152.08,152.34,152.07,152.13,156940.0,152.08,152.34,152.07,152.13,156940.0
2022-02-18 14:05:00,152.2,152.31,151.85,152.0,288300.0,152.2,152.31,151.85,152.0,288300.0
2022-02-18 14:10:00,151.93,152.18,151.89,152.1,97160.0,151.93,152.18,151.89,152.1,97160.0
2022-02-18 14:15:00,152.06,152.51,152.02,152.42,232880.0,152.06,152.51,152.02,152.42,232880.0
2022-02-18 14:20:00,152.43,152.86,152.3,152.76,165640.0,152.43,152.86,152.3,152.76,165640.0
2022-02-18 14:25:00,152.91,153.31,152.79,153.1,384740.0,152.91,153.31,152.79,153.1,384740.0
2022-02-18 14:30:00,153.1,153.64,153.08,153.29,268320.0,153.1,153.64,153.08,153.29,268320.0
2022-02-18 14:35:00,153.24,153.31,152.91,152.95,193080.0,153.24,153.31,152.91,152.95,193080.0
2022-02-18 14:40:00,152.99,153.08,152.76,152.8,182440.0,152.99,153.08,152.76,152.8,182440.0
2022-02-18 14:45:00,152.9,152.99,152.6,152.6,97300.0,152.9,152.99,152.6,152.6,97300.0
2022-02-18 14:50:00,152.65,153.23,152.53,153.23,222620.0,152.65,153.23,152.53,153.23,222620.0
2022-02-18 14:55:00,153.17,153.63,153.09,153.48,439960.0,153.17,153.63,153.09,153.48,439960.0
2022-02-18 15:00:00,153.54,154.3,153.49,153.92,483600.0,153.54,154.3,153.49,153.92,483600.0
2022-02-18 15:05:00,154.0,154.16,153.61,153.9,284640.0,154.0,154.16,153.61,153.9,284640.0
2022-02-18 15:10:00,153.97,154.18,153.65,153.74,225780.0,153.97,154.18,153.65,153.74,225780.0
2022-02-18 15:15:00,153.71,153.75,152.7,152.73,254140.0,153.71,153.75,152.7,152.73,254140.0
2022-02-18 15:20:00,152.78,152.9,152.47,152.52,248380.0,152.78,152.9,152.47,152.52,248380.0
2022-02-18 15:25:00,152.52,152.93,152.46,152.65,238420.0,152.52,152.93,152.46,152.65,238420.0
2022-02-18 15:30:00,152.61,152.61,151.62,151.97,360120.0,152.61,152.61,151.62,151.97,360120.0
2022-02-18 15:35:00,152.02,152.39,152.02,152.19,255580.0,152.02,152.39,152.02,152.19,255580.0
2022-02-18 15:40:00,152.17,152.9,152.08,152.84,395640.0,152.17,152.9,152.08,152.84,395640.0
2022-02-18 15:45:00,152.92,153.19,152.61,153.01,342400.0,152.92,153.19,152.61,153.01,342400.0
2022-02-18 15:50:00,152.81,153.08,152.61,152.74,499420.0,152.81,153.08,152.61,152.74,499420.0
2022-02-18 15:55:00,152.72,152.75,152.07,152.67,1133140.0,152.72,152.75,152.07,152.67,1133140.0
2022-02-22 09:30:00,150.58,151.53,150.44,151.03,1830640.0,150.58,151.53,150.44,151.03,1830640.0
2022-02-22 09:35:00,151.14,151.45,150.68,150.78,579040.0,151.14,151.45,150.68,150.78,579040.0
2022-02-22 09:40:00,150.85,151.95,150.71,151.55,703500.0,150.85,151.95,150.71,151.55,703500.0
2022-02-22 09:45:00,151.57,152.09,151.43,152.08,439800.0,151.57,152.09,151.43,152.08,439800.0
2022-02-22 09:50:00,152.06,152.4,151.72,152.27,416820.0,152.06,152.4,151.72,152.27,416820.0
2022-02-22 09:55:00,152.26,152.4,151.55,151.56,337400.0,152.26,152.4,151.55,151.56,337400.0
2022-02-22 10:00:00,151.62,151.81,151.34,151.76,177360.0,151.62,151.81,151.34,151.76,177360.0
2022-02-22 10:05:00,151.77,151.89,151.13,151.55,204460.0,151.77,151.89,151.13,151.55,204460.0
2022-02-22 10:10:00,151.59,152.26,151.46,152.24,343820.0,151.59,152.26,151.46,152.24,343820.0
2022-02-22 10:15:00,152.2,152.57,152.19,152.41,318960.0,152.2,152.57,152.19,152.41,318960.0
2022-02-22 10:20:00,152.41,152.65,152.21,152.25,210460.0,152.41,152.65,152.21,152.25,210460.0
2022-02-22 10:25:00,152.22,152.98,152.22,152.98,276920.0,152.22,152.98,152.22,152.98,276920.0
2022-02-22 10:30:00,152.83,152.88,152.31,152.43,249800.0,152.83,152.88,152.31,152.43,249800.0
2022-02-22 10:35:00,152.45,152.56,151.96,151.96,190400.0,152.45,152.56,151.96,151.96,190400.0
2022-02-22 10:40:00,152.05,152.11,151.51,151.65,261980.0,152.05,152.11,151.51,151.65,261980.0
2022-02-22 10:45:00,151.69,151.84,151.47,151.84,174320.0,151.69,151.84,151.47,151.84,174320.0
2022-02-22 10:50:00,151.75,151.81,151.32,151.32,212720.0,151.75,151.81,151.32,151.32,212720.0
2022-02-22 10:55:00,151.26,151.3,150.9,150.96,248260.0,151.26,151.3,150.9,150.96,248260.0
2022-02-22 11:00:00,150.91,151.1,150.8,150.93,182300.0,150.91,151.1,150.8,150.93,182300.0
2022-02-22 11:05:00,150.91,151.11,150.61,150.62,304580.0,150.91,151.11,150.61,150.62,304580.0
2022-02-22 11:10:00,150.68,150.8,150.45,150.57,435260.0,150.68,150.8,150.45,150.57,435260.0
2022-02-22 11:15:00,150.6,150.68,150.01,150.01,326780.0,150.6,150.68,150.01,150.01,326780.0
2022-02-22 11:20:00,150.07,150.07,149.39,149.8,603600.0,150.07,150.07,149.39,149.8,603600.0
2022-02-22 11:25:00,149.84,150.16,149.66,149.78,300980.0,149.84,150.16,149.66,149.78,300980.0
2022-02-22 11:30:00,149.75,150.17,149.75,150.17,223240.0,149.75,150.17,149.75,150.17,223240.0
2022-02-22 11:35:00,150.16,150.17,149.55,149.72,210540.0,150.16,150.17,149.55,149.72,210540.0
2022-02-22 11:40:00,149.74,149.84,149.63,149.79,173800.0,149.74,149.84,149.63,149.79,173800.0
2022-02-22 11:45:00,149.71,150.03,149.62,149.94,181480.0,149.71,150.03,149.62,149.94,181480.0
2022-02-22 11:50:00,149.88,150.25,149.5,149.55,248460.0,149.88,150.25,149.5,149.55,248460.0
2022-02-22 11:55:00,149.5,149.89,149.36,149.83,381600.0,149.5,149.89,149.36,149.83,381600.0
2022-02-22 12:00:00,149.79,150.33,149.76,150.0,237240.0,149.79,150.33,149.76,150.0,237240.0
2022-02-22 12:05:00,150.12,150.22,149.86,150.0,162000.0,150.12,150.22,149.86,150.0,162000.0
2022-02-22 12:10:00,150.07,150.07,149.76,149.89,145580.0,150.07,150.07,149.76,149.89,145580.0
2022-02-22 12:15:00,149.88,150.03,149.81,149.85,187120.0,149.88,150.03,149.81,149.85,187120.0
2022-02-22 12:20:00,149.9,150.1,149.88,149.95,421820.0,149.9,150.1,149.88,149.95,421820.0
2022-02-22 12:25:00,149.98,150.28,149.95,150.04,155840.0,149.98,150.28,149.95,150.04,155840.0
2022-02-22 12:30:00,150.0,150.18,149.79,149.86,133300.0,150.0,150.18,149.79,149.86,133300.0
2022-02-22 12:35:00,149.93,150.24,149.93,150.14,106240.0,149.93,150.24,149.93,150.14,106240.0
2022-02-22 12:40:00,150.06,150.14,149.84,149.84,76740.0,150.06,150.14,149.84,149.84,76740.0
2022-02-22 12:45:00,149.81,150.0,149.75,150.0,166680.0,149.81,150.0,149.75,150.0,166680.0
2022-02-22 12:50:00,149.99,150.11,149.9,149.99,156280.0,149.99,150.11,149.9,149.99,156280.0
2022-02-22 12:55:00,150.01,150.17,149.94,150.0,110140.0,150.01,150.17,149.94,150.0,110140.0
2022-02-22 13:00:00,149.99,150.02,149.85,150.02,108420.0,149.99,150.02,149.85,150.02,108420.0
2022-02-22 13:05:00,149.98,150.15,149.92,150.0,144640.0,149.98,150.15,149.92,150.0,144640.0
2022-02-22 13:10:00,150.03,150.3,150.03,150.1,183560.0,150.03,150.3,150.03,150.1,183560.0
2022-02-22 13:15:00,150.11,150.11,149.55,149.83,270300.0,150.11,150.11,149.55,149.83,270300.0
2022-02-22 13:20:00,149.8,150.01,149.75,149.93,100420.0,149.8,150.01,149.75,149.93,100420.0
2022-02-22 13:25:00,149.89,149.93,149.46,149.65,251800.0,149.89,149.93,149.46,149.65,251800.0
2022-02-22 13:30:00,149.65,149.81,149.57,149.7,139940.0,149.65,149.81,149.57,149.7,139940.0
2022-02-22 13:35:00,149.65,149.76,149.5,149.5,187220.0,149.65,149.76,149.5,149.5,187220.0
2022-02-22 13:40:00,149.54,149.71,149.27,149.28,234540.0,149.54,149.71,149.27,149.28,234540.0
2022-02-22 13:45:00,149.3,149.41,149.22,149.32,212080.0,149.3,149.41,149.22,149.32,212080.0
2022-02-22 13:50:00,149.28,149.33,149.09,149.09,197540.0,149.28,149.33,149.09,149.09,197540.0
2022-02-22 13:55:00,149.11,149.12,148.87,148.98,177700.0,149.11,149.12,148.87,148.98,177700.0
2022-02-22 14:00:00,148.92,149.0,148.78,148.99,107240.0,148.92,149.0,148.78,148.99,107240.0
2022-02-22 14:05:00,148.83,148.87,148.68,148.71,83960.0,148.83,148.87,148.68,148.71,83960.0
2022-02-22 14:10:00,148.6,149.1,148.49,149.02,270380.0,148.6,149.1,148.49,149.02,270380.0
2022-02-22 14:15:00,148.93,149.38,148.93,149.19,257720.0,148.93,149.38,148.93,149.19,257720.0
2022-02-22 14:20:00,149.35,149.78,148.82,149.03,400680.0,149.35,149.78,148.82,149.03,400680.0
2022-02-22 14:25:00,149.15,149.83,149.15,149.68,312380.0,149.15,149.83,149.15,149.68,312380.0
2022-02-22 14:30:00,149.44,150.35,149.42,150.03,553680.0,149.44,150.35,149.42,150.03,553680.0
2022-02-22 14:35:00,149.84,150.25,149.66,149.66,231520.0,149.84,150.25,149.66,149.66,231520.0
2022-02-22 14:40:00,149.74,149.87,149.25,149.3,198000.0,149.74,149.87,149.25,149.3,198000.0
2022-02-22 14:45:00,149.18,150.29,149.09,150.22,383940.0,149.18,150.29,149.09,150.22,383940.0
2022-02-22 14:50:00,150.22,151.11,150.22,150.89,650320.0,150.22,151.11,150.22,150.89,650320.0
2022-02-22 14:55:00,150.84,151.42,150.84,150.94,477860.0,150.84,151.42,150.84,150.94,477860.0
2022-02-22 15:00:00,151.13,151.79,150.85,151.6,468320.0,151.13,151.79,150.85,151.6,468320.0
2022-02-22 15:05:00,151.55,151.71,151.14,151.14,182660.0,151.55,151.71,151.14,151.14,182660.0
2022-02-22 15:10:00,151.3,151.77,151.23,151.59,228860.0,151.3,151.77,151.23,151.59,228860.0
2022-02-22 15:15:00,151.65,151.9,151.05,151.14,301740.0,151.65,151.9,151.05,151.14,301740.0
2022-02-22 15:20:00,151.14,151.29,150.75,150.96,303340.0,151.14,151.29,150.75,150.96,303340.0
2022-02-22 15:25:00,150.93,151.52,150.88,151.28,260820.0,150.93,151.52,150.88,151.28,260820.0
2022-02-22 15:30:00,151.25,151.28,150.84,151.12,233740.0,151.25,151.28,150.84,151.12,233740.0
2022-02-22 15:35:00,151.11,151.25,150.81,150.97,212820.0,151.11,151.25,150.81,150.97,212820.0
2022-02-22 15:40:00,150.95,150.96,150.23,150.57,305500.0,150.95,150.96,150.23,150.57,305500.0
2022-02-22 15:45:00,150.46,150.46,150.01,150.18,339680.0,150.46,150.46,150.01,150.18,339680.0
2022-02-22 15:50:00,150.16,150.16,149.62,149.88,623560.0,150.16,150.16,149.62,149.88,623560.0
2022-02-22 15:55:00,150.05,150.4,149.94,150.27,824620.0,150.05,150.4,149.94,150.27,824620.0
2022-02-23 09:30:00,151.65,151.76,150.9,151.17,776160.0,151.65,151.76,150.9,151.17,776160.0
2022-02-23 09:35:00,151.02,151.67,150.59,151.57,582220.0,151.02,151.67,150.59,151.57,582220.0
2022-02-23 09:40:00,151.59,151.74,150.59,150.71,433180.0,151.59,151.74,150.59,150.71,433180.0
2022-02-23 09:45:00,150.75,151.12,150.68,150.68,332940.0,150.75,151.12,150.68,150.68,332940.0
2022-02-23 09:50:00,150.7,150.7,149.97,150.09,623300.0,150.7,150.7,149.97,150.09,623300.0
2022-02-23 09:55:00,150.1,150.45,150.0,150.25,260200.0,150.1,150.45,150.0,150.25,260200.0
2022-02-23 10:00:00,150.22,150.22,149.6,150.0,509200.0,150.22,150.22,149.6,150.0,509200.0
2022-02-23 10:05:00,149.93,149.95,149.4,149.73,226880.0,149.93,149.95,149.4,149.73,226880.0
2022-02-23 10:10:00,149.64,150.06,149.58,149.93,360160.0,149.64,150.06,149.58,149.93,360160.0
2022-02-23 10:15:00,149.83,149.86,149.06,149.2,371300.0,149.83,149.86,149.06,149.2,371300.0
2022-02-23 10:20:00,149.22,149.7,148.91,149.06,249100.0,149.22,149.7,148.91,149.06,249100.0
2022-02-23 10:25:00,149.12,149.12,148.61,148.81,305280.0,149.12,149.12,148.61,148.81,305280.0
2022-02-23 10:30:00,148.75,148.94,148.63,148.68,311880.0,148.75,148.94,148.63,148.68,311880.0
2022-02-23 10:35:00,148.72,149.14,148.49,148.6,299440.0,148.72,149.14,148.49,148.6,299440.0
2022-02-23 10:40:00,148.67,148.73,147.85,147.97,397220.0,148.67,148.73,147.85,147.97,397220.0
2022-02-23 10:45:00,147.93,148.24,147.76,147.82,374800.0,147.93,148.24,147.76,147.82,374800.0
2022-02-23 10:50:00,147.82,148.01,147.7,147.88,311100.0,147.82,148.01,147.7,147.88,311100.0
2022-02-23 10:55:00,147.9,148.4,147.75,148.09,574160.0,147.9,148.4,147.75,148.09,574160.0
2022-02-23 11:00:00,147.9,148.3,147.62,147.66,203060.0,147.9,148.3,147.62,147.66,203060.0
2022-02-23 11:05:00,147.71,147.98,147.65,147.83,400600.0,147.71,147.98,147.65,147.83,400600.0
2022-02-23 11:10:00,147.81,148.14,147.76,148.0,319540.0,147.81,148.14,147.76,148.0,319540.0
2022-02-23 11:15:00,147.99,148.0,147.66,147.82,475580.0,147.99,148.0,147.66,147.82,475580.0
2022-02-23 11:20:00,147.85,148.01,147.76,147.93,257980.0,147.85,148.01,147.76,147.93,257980.0
2022-02-23 11:25:00,147.93,148.17,147.75,147.76,182900.0,147.93,148.17,147.75,147.76,182900.0
2022-02-23 11:30:00,147.77,148.31,147.5,148.1,426640.0,147.77,148.31,147.5,148.1,426640.0
2022-02-23 11:35:00,148.02,148.37,147.97,148.15,160480.0,148.02,148.37,147.97,148.15,160480.0
2022-02-23 11:40:00,148.24,148.38,148.06,148.08,139860.0,148.24,148.38,148.06,148.08,139860.0
2022-02-23 11:45:00,148.09,148.17,147.89,148.08,182680.0,148.09,148.17,147.89,148.08,182680.0
2022-02-23 11:50:00,148.2,148.66,148.03,148.58,175120.0,148.2,148.66,148.03,148.58,175120.0
2022-02-23 11:55:00,148.64,148.83,148.54,148.58,146580.0,148.64,148.83,148.54,148.58,146580.0
2022-02-23 12:00:00,148.58,148.66,148.23,148.32,231800.0,148.58,148.66,148.23,148.32,231800.0
2022-02-23 12:05:00,148.34,148.51,148.15,148.44,51100.0,148.34,148.51,148.15,148.44,51100.0
2022-02-23 12:10:00,148.53,148.6,148.33,148.44,135160.0,148.53,148.6,148.33,148.44,135160.0
2022-02-23 12:15:00,148.5,148.71,148.43,148.57,117740.0,148.5,148.71,148.43,148.57,117740.0
2022-02-23 12:20:00,148.61,148.99,148.51,148.84,178960.0,148.61,148.99,148.51,148.84,178960.0
2022-02-23 12:25:00,148.85,149.05,148.73,148.9,304400.0,148.85,149.05,148.73,148.9,304400.0
2022-02-23 12:30:00,148.95,149.03,148.39,148.39,201320.0,148.95,149.03,148.39,148.39,201320.0
2022-02-23 12:35:00,148.42,148.45,148.11,148.18,132020.0,148.42,148.45,148.11,148.18,132020.0
2022-02-23 12:40:00,148.2,148.4,148.2,148.38,103460.0,148.2,148.4,148.2,148.38,103460.0
2022-02-23 12:45:00,148.31,148.58,148.25,148.3,88200.0,148.31,148.58,148.25,148.3,88200.0
2022-02-23 12:50:00,148.26,148.26,147.75,147.85,164960.0,148.26,148.26,147.75,147.85,164960.0
2022-02-23 12:55:00,147.83,148.23,147.62,147.76,139220.0,147.83,148.23,147.62,147.76,139220.0
2022-02-23 13:00:00,147.72,147.79,147.41,147.44,143680.0,147.72,147.79,147.41,147.44,143680.0
2022-02-23 13:05:00,147.45,147.54,147.16,147.33,212940.0,147.45,147.54,147.16,147.33,212940.0
2022-02-23 13:10:00,147.32,147.36,146.98,147.01,236040.0,147.32,147.36,146.98,147.01,236040.0
2022-02-23 13:15:00,146.88,147.11,146.75,147.07,261620.0,146.88,147.11,146.75,147.07,261620.0
2022-02-23 13:20:00,147.03,147.18,146.88,146.93,196820.0,147.03,147.18,146.88,146.93,196820.0
2022-02-23 13:25:00,147.03,147.09,146.67,146.73,198880.0,147.03,147.09,146.67,146.73,198880.0
2022-02-23 13:30:00,146.82,146.97,146.66,146.66,160940.0,146.82,146.97,146.66,146.66,160940.0
2022-02-23 13:35:00,146.71,147.09,146.64,147.07,170380.0,146.71,147.09,146.64,147.07,170380.0
2022-02-23 13:40:00,147.0,147.16,146.82,146.94,172260.0,147.0,147.16,146.82,146.94,172260.0
2022-02-23 13:45:00,146.96,147.25,146.89,147.23,222580.0,146.96,147.25,146.89,147.23,222580.0
2022-02-23 13:50:00,147.3,147.35,146.7,146.81,116320.0,147.3,147.35,146.7,146.81,116320.0
2022-02-23 13:55:00,146.83,147.06,146.75,147.02,125140.0,146.83,147.06,146.75,147.02,125140.0
2022-02-23 14:00:00,146.99,147.27,146.65,146.81,173540.0,146.99,147.27,146.65,146.81,173540.0
2022-02-23 14:05:00,146.81,147.2,146.81,146.88,167660.0,146.81,147.2,146.81,146.88,167660.0
2022-02-23 14:10:00,147.0,147.25,146.81,146.98,66680.0,147.0,147.25,146.81,146.98,66680.0
2022-02-23 14:15:00,146.98,147.06,146.64,146.74,176380.0,146.98,147.06,146.64,146.74,176380.0
2022-02-23 14:20:00,146.8,146.94,146.32,146.32,225640.0,146.8,146.94,146.32,146.32,225640.0
2022-02-23 14:25:00,146.4,146.4,146.0,146.09,365100.0,146.4,146.4,146.0,146.09,365100.0
2022-02-23 14:30:00,146.22,146.42,145.95,146.06,306260.0,146.22,146.42,145.95,146.06,306260.0
2022-02-23 14:35:00,146.07,146.42,146.07,146.27,145720.0,146.07,146.42,146.07,146.27,145720.0
2022-02-23 14:40:00,146.34,146.4,145.89,145.96,209840.0,146.34,146.4,145.89,145.96,209840.0
2022-02-23 14:45:00,146.0,146.34,145.95,146.16,244320.0,146.0,146.34,145.95,146.16,244320.0
2022-02-23 14:50:00,146.1,146.36,146.05,146.05,122080.0,146.1,146.36,146.05,146.05,122080.0
2022-02-23 14:55:00,146.07,146.19,145.91,145.97,163020.0,146.07,146.19,145.91,145.97,163020.0
2022-02-23 15:00:00,145.89,146.05,145.53,145.61,313460.0,145.89,146.05,145.53,145.61,313460.0
2022-02-23 15:05:00,145.65,145.78,145.3,145.37,524840.0,145.65,145.78,145.3,145.37,524840.0
2022-02-23 15:10:00,145.41,145.51,145.19,145.35,280000.0,145.41,145.51,145.19,145.35,280000.0
2022-02-23 15:15:00,145.39,145.87,145.33,145.54,333940.0,145.39,145.87,145.33,145.54,333940.0
2022-02-23 15:20:00,145.51,145.7,145.34,145.55,253820.0,145.51,145.7,145.34,145.55,253820.0
2022-02-23 15:25:00,145.62,146.14,145.59,146.01,428120.0,145.62,146.14,145.59,146.01,428120.0
2022-02-23 15:30:00,145.97,146.14,145.63,145.77,458120.0,145.97,146.14,145.63,145.77,458120.0
2022-02-23 15:35:00,145.83,145.97,145.43,145.43,245840.0,145.83,145.97,145.43,145.43,245840.0
2022-02-23 15:40:00,145.53,145.61,145.23,145.28,389940.0,145.53,145.61,145.23,145.28,389940.0
2022-02-23 15:45:00,145.29,145.51,145.02,145.05,633160.0,145.29,145.51,145.02,145.05,633160.0
2022-02-23 15:50:00,145.06,145.44,144.82,144.98,954580.0,145.06,145.44,144.82,144.98,954580.0
2022-02-23 15:55:00,144.95,145.17,144.65,144.83,1300740.0,144.95,145.17,144.65,144.83,1300740.0
2022-02-24 09:30:00,139.84,142.87,139.5,142.83,3924760.0,139.84,142.87,139.5,142.83,3924760.0
2022-02-24 09:35:00,142.89,143.71,142.75,143.58,1334460.0,142.89,143.71,142.75,143.58,1334460.0
2022-02-24 09:40:00,143.58,143.58,142.12,143.17,1437500.0,143.58,143.58,142.12,143.17,1437500.0
2022-02-24 09:45:00,143.1,143.25,142.32,143.2,692620.0,143.1,143.25,142.32,143.2,692620.0
2022-02-24 09:50:00,143.28,143.37,142.38,142.71,679000.0,143.28,143.37,142.38,142.71,679000.0
2022-02-24 09:55:00,142.7,142.96,142.23,142.62,475780.0,142.7,142.96,142.23,142.62,475780.0
2022-02-24 10:00:00,142.48,142.7,141.0,141.8,679440.0,142.48,142.7,141.0,141.8,679440.0
2022-02-24 10:05:00,141.76,143.03,141.33,142.94,527140.0,141.76,143.03,141.33,142.94,527140.0
2022-02-24 10:10:00,142.97,143.8,142.71,143.74,550180.0,142.97,143.8,142.71,143.74,550180.0
2022-02-24 10:15:00,143.65,145.2,143.65,144.94,673480.0,143.65,145.2,143.65,144.94,673480.0
2022-02-24 10:20:00,144.76,145.5,144.75,144.86,813960.0,144.76,145.5,144.75,144.86,813960.0
2022-02-24 10:25:00,144.89,145.2,144.13,144.13,753680.0,144.89,145.2,144.13,144.13,753680.0
2022-02-24 10:30:00,144.1,145.21,143.81,145.06,459120.0,144.1,145.21,143.81,145.06,459120.0
2022-02-24 10:35:00,145.01,145.2,144.25,144.54,456560.0,145.01,145.2,144.25,144.54,456560.0
2022-02-24 10:40:00,144.26,144.61,143.21,144.37,606560.0,144.26,144.61,143.21,144.37,606560.0
2022-02-24 10:45:00,144.37,145.75,144.37,145.63,503040.0,144.37,145.75,144.37,145.63,503040.0
2022-02-24 10:50:00,145.58,146.25,145.37,146.16,979400.0,145.58,146.25,145.37,146.16,979400.0
2022-02-24 10:55:00,146.1,146.93,146.1,146.34,565560.0,146.1,146.93,146.1,146.34,565560.0
2022-02-24 11:00:00,146.18,146.65,145.7,145.9,532380.0,146.18,146.65,145.7,145.9,532380.0
2022-02-24 11:05:00,145.75,146.64,145.63,146.47,278760.0,145.75,146.64,145.63,146.47,278760.0
2022-02-24 11:10:00,146.45,146.89,145.96,146.55,371720.0,146.45,146.89,145.96,146.55,371720.0
2022-02-24 11:15:00,146.55,146.9,146.18,146.85,275040.0,146.55,146.9,146.18,146.85,275040.0
2022-02-24 11:20:00,146.85,147.0,146.25,146.25,286080.0,146.85,147.0,146.25,146.25,286080.0
2022-02-24 11:25:00,146.18,146.52,145.97,146.05,213400.0,146.18,146.52,145.97,146.05,213400.0
2022-02-24 11:30:00,146.05,146.39,145.71,146.02,259360.0,146.05,146.39,145.71,146.02,259360.0
2022-02-24 11:35:00,146.12,146.33,145.63,146.23,151720.0,146.12,146.33,145.63,146.23,151720.0
2022-02-24 11:40:00,146.32,146.35,145.44,145.6,379540.0,146.32,146.35,145.44,145.6,379540.0
2022-02-24 11:45:00,145.59,145.85,144.75,145.85,652500.0,145.59,145.85,144.75,145.85,652500.0
2022-02-24 11:50:00,145.87,146.36,145.81,146.32,254720.0,145.87,146.36,145.81,146.32,254720.0
2022-02-24 11:55:00,146.09,146.6,145.99,146.45,242180.0,146.09,146.6,145.99,146.45,242180.0
2022-02-24 12:00:00,146.53,146.61,146.23,146.43,167760.0,146.53,146.61,146.23,146.43,167760.0
2022-02-24 12:05:00,146.45,146.47,146.07,146.13,158800.0,146.45,146.47,146.07,146.13,158800.0
2022-02-24 12:10:00,146.24,146.27,145.3,145.3,269880.0,146.24,146.27,145.3,145.3,269880.0
2022-02-24 12:15:00,145.3,145.74,145.12,145.57,273800.0,145.3,145.74,145.12,145.57,273800.0
2022-02-24 12:20:00,145.63,145.63,145.09,145.27,163800.0,145.63,145.63,145.09,145.27,163800.0
2022-02-24 12:25:00,145.25,145.65,145.13,145.65,247880.0,145.25,145.65,145.13,145.65,247880.0
2022-02-24 12:30:00,145.58,145.89,145.0,145.53,483340.0,145.58,145.89,145.0,145.53,483340.0
2022-02-24 12:35:00,145.5,146.3,145.49,146.3,336440.0,145.5,146.3,145.49,146.3,336440.0
2022-02-24 12:40:00,146.3,146.5,146.13,146.18,180660.0,146.3,146.5,146.13,146.18,180660.0
2022-02-24 12:45:00,146.12,146.12,145.5,145.51,168560.0,146.12,146.12,145.5,145.51,168560.0
2022-02-24 12:50:00,145.59,146.26,145.57,146.16,193680.0,145.59,146.26,145.57,146.16,193680.0
2022-02-24 12:55:00,146.2,146.58,145.97,146.12,285680.0,146.2,146.58,145.97,146.12,285680.0
2022-02-24 13:00:00,146.05,146.26,145.98,146.18,121680.0,146.05,146.26,145.98,146.18,121680.0
2022-02-24 13:05:00,146.2,146.74,146.19,146.7,319200.0,146.2,146.74,146.19,146.7,319200.0
2022-02-24 13:10:00,146.69,147.25,146.56,147.23,379920.0,146.69,147.25,146.56,147.23,379920.0
2022-02-24 13:15:00,147.26,147.45,146.96,147.27,294100.0,147.26,147.45,146.96,147.27,294100.0
2022-02-24 13:20:00,147.27,147.38,146.96,147.04,190060.0,147.27,147.38,146.96,147.04,190060.0
2022-02-24 13:25:00,147.1,147.2,146.58,146.65,356480.0,147.1,147.2,146.58,146.65,356480.0
2022-02-24 13:30:00,146.79,147.38,146.64,147.3,263600.0,146.79,147.38,146.64,147.3,263600.0
2022-02-24 13:35:00,147.3,148.94,147.3,148.77,728320.0,147.3,148.94,147.3,148.77,728320.0
2022-02-24 13:40:00,148.82,148.94,147.95,147.95,523400.0,148.82,148.94,147.95,147.95,523400.0
2022-02-24 13:45:00,147.94,149.44,147.9,149.31,604620.0,147.94,149.44,147.9,149.31,604620.0
2022-02-24 13:50:00,149.37,149.68,148.83,148.96,738740.0,149.37,149.68,148.83,148.96,738740.0
2022-02-24 13:55:00,149.04,149.04,148.12,148.42,434800.0,149.04,149.04,148.12,148.42,434800.0
2022-02-24 14:00:00,148.45,148.58,147.85,148.38,216080.0,148.45,148.58,147.85,148.38,216080.0
2022-02-24 14:05:00,148.49,148.65,147.83,147.83,159680.0,148.49,148.65,147.83,147.83,159680.0
2022-02-24 14:10:00,147.98,148.68,147.75,148.67,332860.0,147.98,148.68,147.75,148.67,332860.0
2022-02-24 14:15:00,148.63,148.85,148.3,148.65,196400.0,148.63,148.85,148.3,148.65,196400.0
2022-02-24 14:20:00,148.74,148.74,148.25,148.5,321680.0,148.74,148.74,148.25,148.5,321680.0
2022-02-24 14:25:00,148.56,148.82,148.25,148.79,290580.0,148.56,148.82,148.25,148.79,290580.0
2022-02-24 14:30:00,148.87,149.78,148.83,149.71,502400.0,148.87,149.78,148.83,149.71,502400.0
2022-02-24 14:35:00,149.76,150.18,149.63,150.01,776220.0,149.76,150.18,149.63,150.01,776220.0
2022-02-24 14:40:00,150.13,150.18,149.52,149.58,427960.0,150.13,150.18,149.52,149.58,427960.0
2022-02-24 14:45:00,149.64,149.9,149.43,149.8,296840.0,149.64,149.9,149.43,149.8,296840.0
2022-02-24 14:50:00,149.74,149.8,149.43,149.8,206640.0,149.74,149.8,149.43,149.8,206640.0
2022-02-24 14:55:00,149.74,149.74,149.12,149.45,163560.0,149.74,149.74,149.12,149.45,163560.0
2022-02-24 15:00:00,149.45,150.4,149.21,150.23,394040.0,149.45,150.4,149.21,150.23,394040.0
2022-02-24 15:05:00,150.12,150.28,149.84,149.84,332920.0,150.12,150.28,149.84,149.84,332920.0
2022-02-24 15:10:00,149.85,150.09,149.65,149.92,371220.0,149.85,150.09,149.65,149.92,371220.0
2022-02-24 15:15:00,149.87,150.37,149.8,150.23,402000.0,149.87,150.37,149.8,150.23,402000.0
2022-02-24 15:20:00,150.18,150.38,149.95,150.16,226000.0,150.18,150.38,149.95,150.16,226000.0
2022-02-24 15:25:00,150.17,150.5,150.0,150.04,534140.0,150.17,150.5,150.0,150.04,534140.0
2022-02-24 15:30:00,150.15,150.98,150.01,150.95,511660.0,150.15,150.98,150.01,150.95,511660.0
2022-02-24 15:35:00,150.92,151.5,150.89,151.5,576200.0,150.92,151.5,150.89,151.5,576200.0
2022-02-24 15:40:00,151.5,151.5,150.76,150.8,425780.0,151.5,151.5,150.76,150.8,425780.0
2022-02-24 15:45:00,150.83,151.13,150.61,150.67,628840.0,150.83,151.13,150.61,150.67,628840.0
2022-02-24 15:50:00,150.74,151.75,150.74,151.59,832620.0,150.74,151.75,150.74,151.59,832620.0
2022-02-24 15:55:00,151.56,151.61,151.18,151.35,1677320.0,151.56,151.61,151.18,151.35,1677320.0
2022-02-25 09:30:00,150.55,151.15,150.04,150.76,1454520.0,150.55,151.15,150.04,150.76,1454520.0
2022-02-25 09:35:00,150.66,150.84,149.68,149.78,720820.0,150.66,150.84,149.68,149.78,720820.0
2022-02-25 09:40:00,149.73,150.22,149.29,149.58,538180.0,149.73,150.22,149.29,149.58,538180.0
2022-02-25 09:45:00,149.58,150.93,149.58,150.91,549600.0,149.58,150.93,149.58,150.91,549600.0
2022-02-25 09:50:00,150.76,151.18,149.89,150.17,433160.0,150.76,151.18,149.89,150.17,433160.0
2022-02-25 09:55:00,150.25,150.35,149.7,149.86,414300.0,150.25,150.35,149.7,149.86,414300.0
2022-02-25 10:00:00,149.89,149.92,149.21,149.4,684220.0,149.89,149.92,149.21,149.4,684220.0
2022-02-25 10:05:00,149.5,150.32,149.5,150.19,555780.0,149.5,150.32,149.5,150.19,555780.0
2022-02-25 10:10:00,150.15,150.5,149.82,149.94,303520.0,150.15,150.5,149.82,149.94,303520.0
2022-02-25 10:15:00,149.85,150.4,149.61,150.32,297820.0,149.85,150.4,149.61,150.32,297820.0
2022-02-25 10:20:00,150.33,151.16,150.25,151.08,345780.0,150.33,151.16,150.25,151.08,345780.0
2022-02-25 10:25:00,151.01,151.26,150.85,151.13,232140.0,151.01,151.26,150.85,151.13,232140.0
2022-02-25 10:30:00,151.03,151.37,150.98,151.06,221820.0,151.03,151.37,150.98,151.06,221820.0
2022-02-25 10:35:00,151.02,151.11,150.65,150.84,189660.0,151.02,151.11,150.65,150.84,189660.0
2022-02-25 10:40:00,150.94,152.38,150.94,152.2,896500.0,150.94,152.38,150.94,152.2,896500.0
2022-02-25 10:45:00,152.16,152.62,152.1,152.44,533880.0,152.16,152.62,152.1,152.44,533880.0
2022-02-25 10:50:00,152.4,152.47,152.03,152.33,223940.0,152.4,152.47,152.03,152.33,223940.0
2022-02-25 10:55:00,152.28,152.59,152.07,152.15,252960.0,152.28,152.59,152.07,152.15,252960.0
2022-02-25 11:00:00,152.33,152.44,151.84,152.42,281020.0,152.33,152.44,151.84,152.42,281020.0
2022-02-25 11:05:00,152.31,152.31,151.65,152.1,305980.0,152.31,152.31,151.65,152.1,305980.0
2022-02-25 11:10:00,152.08,152.83,152.05,152.83,381700.0,152.08,152.83,152.05,152.83,381700.0
2022-02-25 11:15:00,152.71,153.1,152.54,153.1,429520.0,152.71,153.1,152.54,153.1,429520.0
2022-02-25 11:20:00,153.08,153.29,152.88,153.11,308340.0,153.08,153.29,152.88,153.11,308340.0
2022-02-25 11:25:00,153.13,153.31,152.92,153.24,222780.0,153.13,153.31,152.92,153.24,222780.0
2022-02-25 11:30:00,153.29,153.31,152.96,153.27,201420.0,153.29,153.31,152.96,153.27,201420.0
2022-02-25 11:35:00,153.33,153.45,152.88,153.27,261240.0,153.33,153.45,152.88,153.27,261240.0
2022-02-25 11:40:00,153.28,153.28,152.98,153.04,149580.0,153.28,153.28,152.98,153.04,149580.0
2022-02-25 11:45:00,153.05,153.43,153.05,153.35,102740.0,153.05,153.43,153.05,153.35,102740.0
2022-02-25 11:50:00,153.45,153.74,153.27,153.64,152020.0,153.45,153.74,153.27,153.64,152020.0
2022-02-25 11:55:00,153.67,153.86,153.56,153.65,227960.0,153.67,153.86,153.56,153.65,227960.0
2022-02-25 12:00:00,153.65,153.71,153.4,153.49,177640.0,153.65,153.71,153.4,153.49,177640.0
2022-02-25 12:05:00,153.44,153.45,152.96,153.06,363500.0,153.44,153.45,152.96,153.06,363500.0
2022-02-25 12:10:00,153.07,153.33,152.84,152.85,299280.0,153.07,153.33,152.84,152.85,299280.0
2022-02-25 12:15:00,152.83,153.26,152.65,153.19,265320.0,152.83,153.26,152.65,153.19,265320.0
2022-02-25 12:20:00,153.26,153.26,152.76,152.85,161300.0,153.26,153.26,152.76,152.85,161300.0
2022-02-25 12:25:00,152.8,153.24,152.76,153.22,161980.0,152.8,153.24,152.76,153.22,161980.0
2022-02-25 12:30:00,153.26,153.55,153.22,153.51,163660.0,153.26,153.55,153.22,153.51,163660.0
2022-02-25 12:35:00,153.49,153.51,153.3,153.32,85000.0,153.49,153.51,153.3,153.32,85000.0
2022-02-25 12:40:00,153.4,153.53,153.34,153.5,61300.0,153.4,153.53,153.34,153.5,61300.0
2022-02-25 12:45:00,153.46,153.53,153.08,153.13,53180.0,153.46,153.53,153.08,153.13,53180.0
2022-02-25 12:50:00,153.01,153.01,152.4,152.45,245980.0,153.01,153.01,152.4,152.45,245980.0
2022-02-25 12:55:00,152.44,152.62,152.28,152.55,186160.0,152.44,152.62,152.28,152.55,186160.0
2022-02-25 13:00:00,152.52,152.79,152.47,152.68,156280.0,152.52,152.79,152.47,152.68,156280.0
2022-02-25 13:05:00,152.54,152.59,152.32,152.38,87940.0,152.54,152.59,152.32,152.38,87940.0
2022-02-25 13:10:00,152.49,152.49,152.05,152.24,249840.0,152.49,152.49,152.05,152.24,249840.0
2022-02-25 13:15:00,152.27,152.69,152.0,152.65,212520.0,152.27,152.69,152.0,152.65,212520.0
2022-02-25 13:20:00,152.71,153.0,152.6,152.99,126140.0,152.71,153.0,152.6,152.99,126140.0
2022-02-25 13:25:00,152.96,153.15,152.85,153.01,94500.0,152.96,153.15,152.85,153.01,94500.0
2022-02-25 13:30:00,153.01,153.24,152.93,153.14,86900.0,153.01,153.24,152.93,153.14,86900.0
2022-02-25 13:35:00,153.17,153.3,152.97,153.3,115000.0,153.17,153.3,152.97,153.3,115000.0
2022-02-25 13:40:00,153.33,153.56,153.32,153.55,143740.0,153.33,153.56,153.32,153.55,143740.0
2022-02-25 13:45:00,153.52,153.52,153.23,153.39,120360.0,153.52,153.52,153.23,153.39,120360.0
2022-02-25 13:50:00,153.45,153.57,153.35,153.39,113640.0,153.45,153.57,153.35,153.39,113640.0
2022-02-25 13:55:00,153.11,153.11,152.65,153.0,341800.0,153.11,153.11,152.65,153.0,341800.0
2022-02-25 14:00:00,152.81,153.32,152.63,153.19,221720.0,152.81,153.32,152.63,153.19,221720.0
2022-02-25 14:05:00,153.27,153.27,152.59,152.64,158400.0,153.27,153.27,152.59,152.64,158400.0
2022-02-25 14:10:00,152.74,153.23,152.55,152.93,148080.0,152.74,153.23,152.55,152.93,148080.0
2022-02-25 14:15:00,153.03,153.25,153.03,153.17,67880.0,153.03,153.25,153.03,153.17,67880.0
2022-02-25 14:20:00,153.23,153.75,153.23,153.75,412920.0,153.23,153.75,153.23,153.75,412920.0
2022-02-25 14:25:00,153.67,153.89,153.63,153.68,181800.0,153.67,153.89,153.63,153.68,181800.0
2022-02-25 14:30:00,153.71,153.99,153.25,153.35,266520.0,153.71,153.99,153.25,153.35,266520.0
2022-02-25 14:35:00,153.34,153.71,153.26,153.71,154020.0,153.34,153.71,153.26,153.71,154020.0
2022-02-25 14:40:00,153.61,153.75,153.47,153.59,142820.0,153.61,153.75,153.47,153.59,142820.0
2022-02-25 14:45:00,153.53,153.6,153.3,153.3,106920.0,153.53,153.6,153.3,153.3,106920.0
2022-02-25 14:50:00,153.25,153.29,152.75,153.15,230500.0,153.25,153.29,152.75,153.15,230500.0
2022-02-25 14:55:00,153.17,153.45,153.12,153.3,65860.0,153.17,153.45,153.12,153.3,65860.0
2022-02-25 15:00:00,153.3,153.3,152.83,153.04,206700.0,153.3,153.3,152.83,153.04,206700.0
2022-02-25 15:05:00,153.03,153.16,152.81,152.94,224440.0,153.03,153.16,152.81,152.94,224440.0
2022-02-25 15:10:00,152.91,153.03,152.7,153.03,138900.0,152.91,153.03,152.7,153.03,138900.0
2022-02-25 15:15:00,152.98,153.35,152.98,153.32,146720.0,152.98,153.35,152.98,153.32,146720.0
2022-02-25 15:20:00,153.4,153.75,153.36,153.56,238200.0,153.4,153.75,153.36,153.56,238200.0
2022-02-25 15:25:00,153.58,153.62,153.22,153.35,245100.0,153.58,153.62,153.22,153.35,245100.0
2022-02-25 15:30:00,153.35,153.69,153.35,153.5,97860.0,153.35,153.69,153.35,153.5,97860.0
2022-02-25 15:35:00,153.35,153.43,153.12,153.29,238040.0,153.35,153.43,153.12,153.29,238040.0
2022-02-25 15:40:00,153.34,153.6,153.01,153.34,180760.0,153.34,153.6,153.01,153.34,180760.0
2022-02-25 15:45:00,153.2,153.31,153.01,153.17,376140.0,153.2,153.31,153.01,153.17,376140.0
2022-02-25 15:50:00,153.3,153.68,153.0,153.47,528840.0,153.3,153.68,153.0,153.47,528840.0
2022-02-25 15:55:00,153.57,153.84,153.54,153.84,1441500.0,153.57,153.84,153.54,153.84,1441500.0
2022-02-28 09:30:00,152.43,153.5,152.4,152.92,954320.0,152.43,153.5,152.4,152.92,954320.0
2022-02-28 09:35:00,153.05,153.25,152.15,152.24,466260.0,153.05,153.25,152.15,152.24,466260.0
2022-02-28 09:40:00,152.13,152.44,151.56,151.8,553000.0,152.13,152.44,151.56,151.8,553000.0
2022-02-28 09:45:00,151.95,152.52,151.41,152.13,377000.0,151.95,152.52,151.41,152.13,377000.0
2022-02-28 09:50:00,152.13,152.36,151.6,152.03,273520.0,152.13,152.36,151.6,152.03,273520.0
2022-02-28 09:55:00,152.05,152.71,151.87,152.68,267320.0,152.05,152.71,151.87,152.68,267320.0
2022-02-28 10:00:00,152.74,152.82,151.95,151.98,250720.0,152.74,152.82,151.95,151.98,250720.0
2022-02-28 10:05:00,152.05,152.13,151.55,151.81,326560.0,152.05,152.13,151.55,151.81,326560.0
2022-02-28 10:10:00,151.8,152.13,151.15,151.22,345660.0,151.8,152.13,151.15,151.22,345660.0
2022-02-28 10:15:00,151.22,151.4,150.99,151.08,273200.0,151.22,151.4,150.99,151.08,273200.0
2022-02-28 10:20:00,151.2,151.7,151.13,151.54,202320.0,151.2,151.7,151.13,151.54,202320.0
2022-02-28 10:25:00,151.59,151.83,151.31,151.65,281700.0,151.59,151.83,151.31,151.65,281700.0
2022-02-28 10:30:00,151.6,152.17,151.6,151.97,271740.0,151.6,152.17,151.6,151.97,271740.0
2022-02-28 10:35:00,151.93,153.15,151.93,153.13,380220.0,151.93,153.15,151.93,153.13,380220.0
2022-02-28 10:40:00,153.19,154.09,153.06,153.87,472980.0,153.19,154.09,153.06,153.87,472980.0
2022-02-28 10:45:00,153.9,154.05,153.36,153.36,291700.0,153.9,154.05,153.36,153.36,291700.0
2022-02-28 10:50:00,153.35,153.82,153.3,153.57,261100.0,153.35,153.82,153.3,153.57,261100.0
2022-02-28 10:55:00,153.7,154.0,153.56,153.6,239960.0,153.7,154.0,153.56,153.6,239960.0
2022-02-28 11:00:00,153.68,153.72,153.22,153.59,155820.0,153.68,153.72,153.22,153.59,155820.0
2022-02-28 11:05:00,153.46,153.47,153.15,153.24,126940.0,153.46,153.47,153.15,153.24,126940.0
2022-02-28 11:10:00,153.28,153.61,153.1,153.2,142880.0,153.28,153.61,153.1,153.2,142880.0
2022-02-28 11:15:00,153.2,153.99,153.1,153.96,180180.0,153.2,153.99,153.1,153.96,180180.0
2022-02-28 11:20:00,154.0,154.4,153.93,154.4,220140.0,154.0,154.4,153.93,154.4,220140.0
2022-02-28 11:25:00,154.38,154.44,154.17,154.33,268640.0,154.38,154.44,154.17,154.33,268640.0
2022-02-28 11:30:00,154.22,154.45,154.14,154.14,136740.0,154.22,154.45,154.14,154.14,136740.0
2022-02-28 11:35:00,154.2,154.33,153.83,153.83,154580.0,154.2,154.33,153.83,153.83,154580.0
2022-02-28 11:40:00,153.95,154.15,153.78,154.1,156340.0,153.95,154.15,153.78,154.1,156340.0
2022-02-28 11:45:00,154.13,154.23,153.7,153.88,204160.0,154.13,154.23,153.7,153.88,204160.0
2022-02-28 11:50:00,153.88,153.88,153.33,153.56,120540.0,153.88,153.88,153.33,153.56,120540.0
2022-02-28 11:55:00,153.64,153.92,153.64,153.83,155600.0,153.64,153.92,153.64,153.83,155600.0
2022-02-28 12:00:00,153.87,154.07,153.78,153.78,146160.0,153.87,154.07,153.78,153.78,146160.0
2022-02-28 12:05:00,153.76,153.76,153.0,153.03,207620.0,153.76,153.76,153.0,153.03,207620.0
2022-02-28 12:10:00,152.95,153.06,152.66,152.87,194940.0,152.95,153.06,152.66,152.87,194940.0
2022-02-28 12:15:00,152.85,152.96,152.69,152.74,158220.0,152.85,152.96,152.69,152.74,158220.0
2022-02-28 12:20:00,152.87,153.05,152.54,152.65,153560.0,152.87,153.05,152.54,152.65,153560.0
2022-02-28 12:25:00,152.65,152.89,152.65,152.85,81180.0,152.65,152.89,152.65,152.85,81180.0
2022-02-28 12:30:00,152.79,153.01,152.54,152.67,114040.0,152.79,153.01,152.54,152.67,114040.0
2022-02-28 12:35:00,152.66,152.73,152.17,152.31,117320.0,152.66,152.73,152.17,152.31,117320.0
2022-02-28 12:40:00,152.26,152.26,152.05,152.08,87140.0,152.26,152.26,152.05,152.08,87140.0
2022-02-28 12:45:00,152.03,152.2,151.87,152.2,134220.0,152.03,152.2,151.87,152.2,134220.0
2022-02-28 12:50:00,152.14,152.24,151.88,151.92,121860.0,152.14,152.24,151.88,151.92,121860.0
2022-02-28 12:55:00,152.0,152.48,151.85,152.42,208060.0,152.0,152.48,151.85,152.42,208060.0
2022-02-28 13:00:00,152.4,152.62,152.26,152.34,331460.0,152.4,152.62,152.26,152.34,331460.0
2022-02-28 13:05:00,152.45,152.93,152.4,152.9,211340.0,152.45,152.93,152.4,152.9,211340.0
2022-02-28 13:10:00,152.86,153.09,152.69,152.81,212840.0,152.86,153.09,152.69,152.81,212840.0
2022-02-28 13:15:00,152.77,152.85,152.06,152.07,157640.0,152.77,152.85,152.06,152.07,157640.0
2022-02-28 13:20:00,152.02,152.18,151.78,151.85,89700.0,152.02,152.18,151.78,151.85,89700.0
2022-02-28 13:25:00,151.99,152.32,151.93,152.15,101760.0,151.99,152.32,151.93,152.15,101760.0
2022-02-28 13:30:00,152.04,152.25,151.85,152.11,196100.0,152.04,152.25,151.85,152.11,196100.0
2022-02-28 13:35:00,151.99,152.15,151.91,152.15,67340.0,151.99,152.15,151.91,152.15,67340.0
2022-02-28 13:40:00,152.05,152.42,151.95,151.98,175200.0,152.05,152.42,151.95,151.98,175200.0
2022-02-28 13:45:00,151.95,152.33,151.95,152.31,120660.0,151.95,152.33,151.95,152.31,120660.0
2022-02-28 13:50:00,152.42,152.79,152.3,152.3,114320.0,152.42,152.79,152.3,152.3,114320.0
2022-02-28 13:55:00,152.38,152.59,152.18,152.44,103520.0,152.38,152.59,152.18,152.44,103520.0
2022-02-28 14:00:00,152.31,152.31,151.5,151.54,181740.0,152.31,152.31,151.5,151.54,181740.0
2022-02-28 14:05:00,151.6,151.66,150.95,150.95,251800.0,151.6,151.66,150.95,150.95,251800.0
2022-02-28 14:10:00,150.9,151.32,150.85,151.32,263600.0,150.9,151.32,150.85,151.32,263600.0
2022-02-28 14:15:00,151.46,151.5,150.94,151.34,107460.0,151.46,151.5,150.94,151.34,107460.0
2022-02-28 14:20:00,151.32,151.4,150.9,150.93,171540.0,151.32,151.4,150.9,150.93,171540.0
2022-02-28 14:25:00,150.93,151.24,150.93,151.12,98860.0,150.93,151.24,150.93,151.12,98860.0
2022-02-28 14:30:00,151.01,151.3,150.9,150.94,136600.0,151.01,151.3,150.9,150.94,136600.0
2022-02-28 14:35:00,151.01,151.45,150.91,151.06,181640.0,151.01,151.45,150.91,151.06,181640.0
2022-02-28 14:40:00,151.03,151.54,150.95,151.46,179520.0,151.03,151.54,150.95,151.46,179520.0
2022-02-28 14:45:00,151.44,151.47,151.13,151.24,148240.0,151.44,151.47,151.13,151.24,148240.0
2022-02-28 14:50:00,151.35,151.45,151.19,151.35,116340.0,151.35,151.45,151.19,151.35,116340.0
2022-02-28 14:55:00,151.42,151.73,151.39,151.62,140220.0,151.42,151.73,151.39,151.62,140220.0
2022-02-28 15:00:00,151.61,151.74,151.28,151.56,160940.0,151.61,151.74,151.28,151.56,160940.0
2022-02-28 15:05:00,151.52,151.58,151.07,151.58,143300.0,151.52,151.58,151.07,151.58,143300.0
2022-02-28 15:10:00,151.48,151.5,151.14,151.14,92180.0,151.48,151.5,151.14,151.14,92180.0
2022-02-28 15:15:00,151.23,151.82,151.19,151.65,200560.0,151.23,151.82,151.19,151.65,200560.0
2022-02-28 15:20:00,151.72,152.29,151.72,152.1,237740.0,151.72,152.29,151.72,152.1,237740.0
2022-02-28 15:25:00,151.98,152.25,151.93,152.05,156880.0,151.98,152.25,151.93,152.05,156880.0
2022-02-28 15:30:00,152.0,152.05,151.6,151.65,204760.0,152.0,152.05,151.6,151.65,204760.0
2022-02-28 15:35:00,151.57,151.71,151.32,151.43,144740.0,151.57,151.71,151.32,151.43,144740.0
2022-02-28 15:40:00,151.55,152.18,151.49,152.18,147340.0,151.55,152.18,151.49,152.18,147340.0
2022-02-28 15:45:00,152.23,152.65,152.15,152.56,334280.0,152.23,152.65,152.15,152.56,334280.0
2022-02-28 15:50:00,152.65,153.6,152.65,153.56,878960.0,152.65,153.6,152.65,153.56,878960.0
2022-02-28 15:55:00,153.54,153.69,153.28,153.6,1093240.0,153.54,153.69,153.28,153.6,1093240.0
2022-03-01 09:30:00,152.73,153.0,152.0,152.63,790580.0,152.73,153.0,152.0,152.63,790580.0
2022-03-01 09:35:00,152.78,153.35,152.29,153.2,389580.0,152.78,153.35,152.29,153.2,389580.0
2022-03-01 09:40:00,153.24,153.25,152.4,152.43,220320.0,153.24,153.25,152.4,152.43,220320.0
2022-03-01 09:45:00,152.59,152.85,152.31,152.71,215040.0,152.59,152.85,152.31,152.71,215040.0
2022-03-01 09:50:00,152.92,153.09,152.4,152.77,259900.0,152.92,153.09,152.4,152.77,259900.0
2022-03-01 09:55:00,152.92,153.4,152.72,153.17,307580.0,152.92,153.4,152.72,153.17,307580.0
2022-03-01 10:00:00,153.23,153.73,152.73,153.02,301040.0,153.23,153.73,152.73,153.02,301040.0
2022-03-01 10:05:00,153.05,153.4,153.0,153.12,127260.0,153.05,153.4,153.0,153.12,127260.0
2022-03-01 10:10:00,152.95,152.95,152.62,152.83,190080.0,152.95,152.95,152.62,152.83,190080.0
2022-03-01 10:15:00,152.89,153.7,152.88,153.48,230600.0,152.89,153.7,152.88,153.48,230600.0
2022-03-01 10:20:00,153.49,153.91,153.49,153.83,317500.0,153.49,153.91,153.49,153.83,317500.0
2022-03-01 10:25:00,153.71,153.98,153.2,153.45,290780.0,153.71,153.98,153.2,153.45,290780.0
2022-03-01 10:30:00,153.35,153.68,153.31,153.31,158260.0,153.35,153.68,153.31,153.31,158260.0
2022-03-01 10:35:00,153.5,154.1,153.35,153.94,171860.0,153.5,154.1,153.35,153.94,171860.0
2022-03-01 10:40:00,153.82,153.92,153.14,153.15,199860.0,153.82,153.92,153.14,153.15,199860.0
2022-03-01 10:45:00,153.07,153.17,152.85,153.06,153140.0,153.07,153.17,152.85,153.06,153140.0
2022-03-01 10:50:00,153.03,153.2,152.65,152.96,141980.0,153.03,153.2,152.65,152.96,141980.0
2022-03-01 10:55:00,152.75,152.98,152.51,152.95,127640.0,152.75,152.98,152.51,152.95,127640.0
2022-03-01 11:00:00,152.85,153.18,152.65,153.0,109260.0,152.85,153.18,152.65,153.0,109260.0
2022-03-01 11:05:00,153.08,153.08,152.65,153.02,133240.0,153.08,153.08,152.65,153.02,133240.0
2022-03-01 11:10:00,152.94,153.3,152.91,153.12,121300.0,152.94,153.3,152.91,153.12,121300.0
2022-03-01 11:15:00,153.3,153.31,153.06,153.09,189640.0,153.3,153.31,153.06,153.09,189640.0
2022-03-01 11:20:00,153.05,153.45,153.02,153.37,44660.0,153.05,153.45,153.02,153.37,44660.0
2022-03-01 11:25:00,153.33,153.45,152.85,152.95,87580.0,153.33,153.45,152.85,152.95,87580.0
2022-03-01 11:30:00,152.91,152.91,152.17,152.3,263580.0,152.91,152.91,152.17,152.3,263580.0
2022-03-01 11:35:00,152.33,152.33,151.85,152.05,205540.0,152.33,152.33,151.85,152.05,205540.0
2022-03-01 11:40:00,151.98,152.43,151.94,152.39,124400.0,151.98,152.43,151.94,152.39,124400.0
2022-03-01 11:45:00,152.39,152.39,152.02,152.18,86960.0,152.39,152.39,152.02,152.18,86960.0
2022-03-01 11:50:00,152.27,152.32,152.0,152.16,82820.0,152.27,152.32,152.0,152.16,82820.0
2022-03-01 11:55:00,152.07,152.07,151.71,151.89,188000.0,152.07,152.07,151.71,151.89,188000.0
2022-03-01 12:00:00,151.83,152.17,151.73,151.92,214340.0,151.83,152.17,151.73,151.92,214340.0
2022-03-01 12:05:00,152.0,152.03,151.63,151.63,158040.0,152.0,152.03,151.63,151.63,158040.0
2022-03-01 12:10:00,151.6,152.05,151.53,152.05,175840.0,151.6,152.05,151.53,152.05,175840.0
2022-03-01 12:15:00,151.96,152.33,151.86,152.17,119460.0,151.96,152.33,151.86,152.17,119460.0
2022-03-01 12:20:00,152.1,152.23,152.01,152.06,110720.0,152.1,152.23,152.01,152.06,110720.0
2022-03-01 12:25:00,152.17,152.41,152.1,152.41,69020.0,152.17,152.41,152.1,152.41,69020.0
2022-03-01 12:30:00,152.17,152.3,151.96,152.28,40000.0,152.17,152.3,151.96,152.28,40000.0
2022-03-01 12:35:00,152.18,152.28,152.03,152.07,70580.0,152.18,152.28,152.03,152.07,70580.0
2022-03-01 12:40:00,152.12,152.22,151.99,152.15,173880.0,152.12,152.22,151.99,152.15,173880.0
2022-03-01 12:45:00,152.21,152.65,152.05,152.57,220580.0,152.21,152.65,152.05,152.57,220580.0
2022-03-01 12:50:00,152.55,152.64,152.29,152.5,171080.0,152.55,152.64,152.29,152.5,171080.0
2022-03-01 12:55:00,152.57,152.6,152.3,152.5,135320.0,152.57,152.6,152.3,152.5,135320.0
2022-03-01 13:00:00,152.42,152.73,152.3,152.31,123140.0,152.42,152.73,152.3,152.31,123140.0
2022-03-01 13:05:00,152.35,152.38,152.0,152.13,128920.0,152.35,152.38,152.0,152.13,128920.0
2022-03-01 13:10:00,152.29,152.29,151.73,151.79,176480.0,152.29,152.29,151.73,151.79,176480.0
2022-03-01 13:15:00,151.67,151.8,151.6,151.69,140080.0,151.67,151.8,151.6,151.69,140080.0
2022-03-01 13:20:00,151.82,152.13,151.81,151.89,106380.0,151.82,152.13,151.81,151.89,106380.0
2022-03-01 13:25:00,151.81,151.85,151.33,151.36,210520.0,151.81,151.85,151.33,151.36,210520.0
2022-03-01 13:30:00,151.34,151.76,151.32,151.6,167900.0,151.34,151.76,151.32,151.6,167900.0
2022-03-01 13:35:00,151.56,151.77,151.49,151.74,81180.0,151.56,151.77,151.49,151.74,81180.0
2022-03-01 13:40:00,151.68,151.84,151.48,151.66,86540.0,151.68,151.84,151.48,151.66,86540.0
2022-03-01 13:45:00,151.6,151.8,151.45,151.49,126380.0,151.6,151.8,151.45,151.49,126380.0
2022-03-01 13:50:00,151.49,151.79,151.49,151.73,38560.0,151.49,151.79,151.49,151.73,38560.0
2022-03-01 13:55:00,151.72,151.77,151.59,151.63,92160.0,151.72,151.77,151.59,151.63,92160.0
2022-03-01 14:00:00,151.63,151.63,151.35,151.58,44580.0,151.63,151.63,151.35,151.58,44580.0
2022-03-01 14:05:00,151.47,151.53,151.3,151.49,56760.0,151.47,151.53,151.3,151.49,56760.0
2022-03-01 14:10:00,151.5,151.51,151.2,151.35,256820.0,151.5,151.51,151.2,151.35,256820.0
2022-03-01 14:15:00,151.35,151.77,151.18,151.66,81340.0,151.35,151.77,151.18,151.66,81340.0
2022-03-01 14:20:00,151.67,152.04,151.59,151.95,119800.0,151.67,152.04,151.59,151.95,119800.0
2022-03-01 14:25:00,151.86,152.05,151.79,151.95,62060.0,151.86,152.05,151.79,151.95,62060.0
2022-03-01 14:30:00,151.89,151.9,151.65,151.69,74000.0,151.89,151.9,151.65,151.69,74000.0
2022-03-01 14:35:00,151.85,151.85,151.43,151.59,293040.0,151.85,151.85,151.43,151.59,293040.0
2022-03-01 14:40:00,151.59,151.73,151.46,151.69,80060.0,151.59,151.73,151.46,151.69,80060.0
2022-03-01 14:45:00,151.7,151.77,151.35,151.47,174700.0,151.7,151.77,151.35,151.47,174700.0
2022-03-01 14:50:00,151.46,151.46,151.04,151.04,162000.0,151.46,151.46,151.04,151.04,162000.0
2022-03-01 14:55:00,151.0,151.2,150.95,151.09,183060.0,151.0,151.2,150.95,151.09,183060.0
2022-03-01 15:00:00,151.13,151.75,151.13,151.75,262920.0,151.13,151.75,151.13,151.75,262920.0
2022-03-01 15:05:00,151.74,152.25,151.74,152.14,291760.0,151.74,152.25,151.74,152.14,291760.0
2022-03-01 15:10:00,152.19,152.19,151.75,151.95,104000.0,152.19,152.19,151.75,151.95,104000.0
2022-03-01 15:15:00,151.93,151.93,151.45,151.55,108300.0,151.93,151.93,151.45,151.55,108300.0
2022-03-01 15:20:00,151.59,151.6,151.28,151.38,60000.0,151.59,151.6,151.28,151.38,60000.0
2022-03-01 15:25:00,151.32,151.32,150.93,150.93,201480.0,151.32,151.32,150.93,150.93,201480.0
2022-03-01 15:30:00,150.95,150.95,150.57,150.89,419000.0,150.95,150.95,150.57,150.89,419000.0
2022-03-01 15:35:00,150.74,151.0,150.66,150.87,189740.0,150.74,151.0,150.66,150.87,189740.0
2022-03-01 15:40:00,150.81,151.14,150.6,150.64,323600.0,150.81,151.14,150.6,150.64,323600.0
2022-03-01 15:45:00,150.6,150.65,150.2,150.2,266760.0,150.6,150.65,150.2,150.2,266760.0
2022-03-01 15:50:00,150.17,151.0,149.98,150.98,706200.0,150.17,151.0,149.98,150.98,706200.0
2022-03-01 15:55:00,150.9,151.28,150.78,151.14,955220.0,150.9,151.28,150.78,151.14,955220.0
2022-03-02 09:30:00,150.85,151.1,150.15,150.26,962080.0,150.85,151.1,150.15,150.26,962080.0
2022-03-02 09:35:00,150.05,150.7,149.92,150.33,359120.0,150.05,150.7,149.92,150.33,359120.0
2022-03-02 09:40:00,150.22,150.75,150.0,150.57,310620.0,150.22,150.75,150.0,150.57,310620.0
2022-03-02 09:45:00,150.5,151.0,150.4,150.73,214560.0,150.5,151.0,150.4,150.73,214560.0
2022-03-02 09:50:00,150.91,150.96,150.56,150.75,150160.0,150.91,150.96,150.56,150.75,150160.0
2022-03-02 09:55:00,150.71,150.9,150.31,150.5,250880.0,150.71,150.9,150.31,150.5,250880.0
2022-03-02 10:00:00,150.53,150.62,150.25,150.51,165700.0,150.53,150.62,150.25,150.51,165700.0
2022-03-02 10:05:00,150.6,150.6,149.08,149.26,393860.0,150.6,150.6,149.08,149.26,393860.0
2022-03-02 10:10:00,149.35,149.5,148.98,149.24,248580.0,149.35,149.5,148.98,149.24,248580.0
2022-03-02 10:15:00,149.23,149.56,149.14,149.44,305500.0,149.23,149.56,149.14,149.44,305500.0
2022-03-02 10:20:00,149.48,149.72,149.0,149.13,245580.0,149.48,149.72,149.0,149.13,245580.0
2022-03-02 10:25:00,149.33,150.5,148.75,150.43,621640.0,149.33,150.5,148.75,150.43,621640.0
2022-03-02 10:30:00,150.3,150.99,150.23,150.65,596720.0,150.3,150.99,150.23,150.65,596720.0
2022-03-02 10:35:00,150.6,151.57,150.47,151.11,635220.0,150.6,151.57,150.47,151.11,635220.0
2022-03-02 10:40:00,151.2,151.26,150.57,150.65,222260.0,151.2,151.26,150.57,150.65,222260.0
2022-03-02 10:45:00,150.75,150.82,149.97,150.36,249360.0,150.75,150.82,149.97,150.36,249360.0
2022-03-02 10:50:00,150.45,150.56,149.65,149.7,244300.0,150.45,150.56,149.65,149.7,244300.0
2022-03-02 10:55:00,149.74,150.13,149.71,149.98,182240.0,149.74,150.13,149.71,149.98,182240.0
2022-03-02 11:00:00,149.95,151.35,149.57,151.32,543100.0,149.95,151.35,149.57,151.32,543100.0
2022-03-02 11:05:00,151.46,151.97,150.91,151.78,402780.0,151.46,151.97,150.91,151.78,402780.0
2022-03-02 11:10:00,151.73,152.05,151.53,151.96,313480.0,151.73,152.05,151.53,151.96,313480.0
2022-03-02 11:15:00,152.07,152.11,151.75,151.88,333600.0,152.07,152.11,151.75,151.88,333600.0
2022-03-02 11:20:00,151.83,151.94,151.35,151.68,179100.0,151.83,151.94,151.35,151.68,179100.0
2022-03-02 11:25:00,151.63,152.2,151.5,151.62,294280.0,151.63,152.2,151.5,151.62,294280.0
2022-03-02 11:30:00,151.57,152.28,151.57,151.92,219500.0,151.57,152.28,151.57,151.92,219500.0
2022-03-02 11:35:00,151.95,152.03,151.57,151.7,145040.0,151.95,152.03,151.57,151.7,145040.0
2022-03-02 11:40:00,151.69,151.83,151.3,151.3,184780.0,151.69,151.83,151.3,151.3,184780.0
2022-03-02 11:45:00,151.33,151.71,151.31,151.31,150800.0,151.33,151.71,151.31,151.31,150800.0
2022-03-02 11:50:00,151.26,151.49,151.25,151.3,97740.0,151.26,151.49,151.25,151.3,97740.0
2022-03-02 11:55:00,151.55,151.73,151.44,151.66,100820.0,151.55,151.73,151.44,151.66,100820.0
2022-03-02 12:00:00,151.61,151.75,151.4,151.67,88000.0,151.61,151.75,151.4,151.67,88000.0
2022-03-02 12:05:00,151.54,151.78,151.49,151.5,222560.0,151.54,151.78,151.49,151.5,222560.0
2022-03-02 12:10:00,151.57,151.9,151.57,151.81,100980.0,151.57,151.9,151.57,151.81,100980.0
2022-03-02 12:15:00,151.83,151.96,151.77,151.87,97020.0,151.83,151.96,151.77,151.87,97020.0
2022-03-02 12:20:00,151.77,151.87,151.62,151.62,60540.0,151.77,151.87,151.62,151.62,60540.0
2022-03-02 12:25:00,151.63,151.67,151.33,151.38,130000.0,151.63,151.67,151.33,151.38,130000.0
2022-03-02 12:30:00,151.37,151.64,151.3,151.6,109860.0,151.37,151.64,151.3,151.6,109860.0
2022-03-02 12:35:00,151.56,151.68,151.47,151.6,71400.0,151.56,151.68,151.47,151.6,71400.0
2022-03-02 12:40:00,151.61,151.71,151.47,151.6,78740.0,151.61,151.71,151.47,151.6,78740.0
2022-03-02 12:45:00,151.72,151.86,151.59,151.62,95400.0,151.72,151.86,151.59,151.62,95400.0
2022-03-02 12:50:00,151.6,151.68,151.3,151.52,93840.0,151.6,151.68,151.3,151.52,93840.0
2022-03-02 12:55:00,151.45,151.5,151.33,151.35,107260.0,151.45,151.5,151.33,151.35,107260.0
2022-03-02 13:00:00,151.35,151.7,151.35,151.7,117020.0,151.35,151.7,151.35,151.7,117020.0
2022-03-02 13:05:00,151.75,151.92,151.66,151.89,117140.0,151.75,151.92,151.66,151.89,117140.0
2022-03-02 13:10:00,152.0,152.38,152.0,152.38,201380.0,152.0,152.38,152.0,152.38,201380.0
2022-03-02 13:15:00,152.35,152.45,152.24,152.3,116620.0,152.35,152.45,152.24,152.3,116620.0
2022-03-02 13:20:00,152.29,152.29,152.06,152.06,62160.0,152.29,152.29,152.06,152.06,62160.0
2022-03-02 13:25:00,152.04,152.21,151.93,151.97,139720.0,152.04,152.21,151.93,151.97,139720.0
2022-03-02 13:30:00,152.12,152.14,151.87,151.95,129120.0,152.12,152.14,151.87,151.95,129120.0
2022-03-02 13:35:00,151.9,152.09,151.87,152.04,81080.0,151.9,152.09,151.87,152.04,81080.0
2022-03-02 13:40:00,152.01,152.25,151.84,152.25,191580.0,152.01,152.25,151.84,152.25,191580.0
2022-03-02 13:45:00,152.21,152.25,151.81,151.88,153560.0,152.21,152.25,151.81,151.88,153560.0
2022-03-02 13:50:00,151.94,152.07,151.87,151.93,95980.0,151.94,152.07,151.87,151.93,95980.0
2022-03-02 13:55:00,151.91,152.0,151.75,151.85,147240.0,151.91,152.0,151.75,151.85,147240.0
2022-03-02 14:00:00,151.89,152.19,151.85,152.05,68440.0,151.89,152.19,151.85,152.05,68440.0
2022-03-02 14:05:00,152.01,152.29,151.91,152.26,157660.0,152.01,152.29,151.91,152.26,157660.0
2022-03-02 14:10:00,152.25,152.5,152.18,152.35,146580.0,152.25,152.5,152.18,152.35,146580.0
2022-03-02 14:15:00,152.31,152.37,152.16,152.31,63620.0,152.31,152.37,152.16,152.31,63620.0
2022-03-02 14:20:00,152.45,152.5,152.09,152.09,165120.0,152.45,152.5,152.09,152.09,165120.0
2022-03-02 14:25:00,152.12,152.15,151.78,152.04,121660.0,152.12,152.15,151.78,152.04,121660.0
2022-03-02 14:30:00,151.98,151.98,151.72,151.98,77580.0,151.98,151.98,151.72,151.98,77580.0
2022-03-02 14:35:00,151.99,152.09,151.83,151.9,54520.0,151.99,152.09,151.83,151.9,54520.0
2022-03-02 14:40:00,151.92,152.25,151.92,152.25,76200.0,151.92,152.25,151.92,152.25,76200.0
2022-03-02 14:45:00,152.31,152.4,152.26,152.35,210000.0,152.31,152.4,152.26,152.35,210000.0
2022-03-02 14:50:00,152.35,152.52,152.25,152.33,239480.0,152.35,152.52,152.25,152.33,239480.0
2022-03-02 14:55:00,152.42,152.5,152.19,152.22,92580.0,152.42,152.5,152.19,152.22,92580.0
2022-03-02 15:00:00,152.21,152.57,152.21,152.46,96620.0,152.21,152.57,152.21,152.46,96620.0
2022-03-02 15:05:00,152.44,152.5,152.32,152.47,135240.0,152.44,152.5,152.32,152.47,135240.0
2022-03-02 15:10:00,152.37,152.61,152.25,152.25,109640.0,152.37,152.61,152.25,152.25,109640.0
2022-03-02 15:15:00,152.33,152.55,152.3,152.46,119040.0,152.33,152.55,152.3,152.46,119040.0
2022-03-02 15:20:00,152.5,152.65,152.4,152.6,130120.0,152.5,152.65,152.4,152.6,130120.0
2022-03-02 15:25:00,152.63,152.77,152.34,152.56,246440.0,152.63,152.77,152.34,152.56,246440.0
2022-03-02 15:30:00,152.56,153.0,152.56,152.85,172380.0,152.56,153.0,152.56,152.85,172380.0
2022-03-02 15:35:00,152.84,152.92,152.7,152.7,256360.0,152.84,152.92,152.7,152.7,256360.0
2022-03-02 15:40:00,152.68,152.8,152.55,152.71,280680.0,152.68,152.8,152.55,152.71,280680.0
2022-03-02 15:45:00,152.72,152.76,152.57,152.67,298980.0,152.72,152.76,152.57,152.67,298980.0
2022-03-02 15:50:00,152.75,152.78,152.27,152.65,396740.0,152.75,152.78,152.27,152.65,396740.0
2022-03-02 15:55:00,152.49,152.49,152.01,152.01,798360.0,152.49,152.49,152.01,152.01,798360.0
2022-03-03 09:30:00,153.6,153.93,152.6,152.98,1297500.0,153.6,153.93,152.6,152.98,1297500.0
2022-03-03 09:35:00,152.9,153.16,152.26,152.61,403860.0,152.9,153.16,152.26,152.61,403860.0
2022-03-03 09:40:00,152.57,152.74,152.16,152.21,252940.0,152.57,152.74,152.16,152.21,252940.0
2022-03-03 09:45:00,152.25,152.68,151.77,151.77,379780.0,152.25,152.68,151.77,151.77,379780.0
2022-03-03 09:50:00,151.85,152.25,151.65,151.86,529840.0,151.85,152.25,151.65,151.86,529840.0
2022-03-03 09:55:00,151.85,152.0,151.55,151.83,450780.0,151.85,152.0,151.55,151.83,450780.0
2022-03-03 10:00:00,152.0,152.04,151.6,151.7,190800.0,152.0,152.04,151.6,151.7,190800.0
2022-03-03 10:05:00,151.6,151.66,151.17,151.26,300320.0,151.6,151.66,151.17,151.26,300320.0
2022-03-03 10:10:00,151.29,151.29,150.72,150.81,272840.0,151.29,151.29,150.72,150.81,272840.0
2022-03-03 10:15:00,150.75,150.75,150.39,150.48,325280.0,150.75,150.75,150.39,150.48,325280.0
2022-03-03 10:20:00,150.48,150.58,150.05,150.15,300260.0,150.48,150.58,150.05,150.15,300260.0
2022-03-03 10:25:00,150.2,150.4,149.9,150.2,275440.0,150.2,150.4,149.9,150.2,275440.0
2022-03-03 10:30:00,150.15,150.42,149.97,150.3,277740.0,150.15,150.42,149.97,150.3,277740.0
2022-03-03 10:35:00,150.24,150.46,149.84,150.0,268540.0,150.24,150.46,149.84,150.0,268540.0
2022-03-03 10:40:00,149.96,150.11,149.73,149.75,271580.0,149.96,150.11,149.73,149.75,271580.0
2022-03-03 10:45:00,149.81,149.95,149.67,149.85,208120.0,149.81,149.95,149.67,149.85,208120.0
2022-03-03 10:50:00,149.81,149.89,149.65,149.69,232420.0,149.81,149.89,149.65,149.69,232420.0
2022-03-03 10:55:00,149.7,149.82,149.4,149.4,187580.0,149.7,149.82,149.4,149.4,187580.0
2022-03-03 11:00:00,149.45,149.82,149.45,149.76,180060.0,149.45,149.82,149.45,149.76,180060.0
2022-03-03 11:05:00,149.71,149.79,149.46,149.72,188160.0,149.71,149.79,149.46,149.72,188160.0
2022-03-03 11:10:00,149.86,149.89,149.25,149.25,231100.0,149.86,149.89,149.25,149.25,231100.0
2022-03-03 11:15:00,149.17,149.55,149.08,149.48,212740.0,149.17,149.55,149.08,149.48,212740.0
2022-03-03 11:20:00,149.58,150.0,149.58,149.95,293040.0,149.58,150.0,149.58,149.95,293040.0
2022-03-03 11:25:00,149.92,150.0,149.75,149.75,227280.0,149.92,150.0,149.75,149.75,227280.0
2022-03-03 11:30:00,149.75,149.79,149.6,149.74,119500.0,149.75,149.79,149.6,149.74,119500.0
2022-03-03 11:35:00,149.78,149.87,149.49,149.67,142180.0,149.78,149.87,149.49,149.67,142180.0
2022-03-03 11:40:00,149.6,150.01,149.58,149.92,137540.0,149.6,150.01,149.58,149.92,137540.0
2022-03-03 11:45:00,149.95,149.96,149.54,149.62,173140.0,149.95,149.96,149.54,149.62,173140.0
2022-03-03 11:50:00,149.55,149.72,149.46,149.46,116080.0,149.55,149.72,149.46,149.46,116080.0
2022-03-03 11:55:00,149.41,149.81,149.05,149.64,261000.0,149.41,149.81,149.05,149.64,261000.0
2022-03-03 12:00:00,149.49,149.82,149.48,149.61,111300.0,149.49,149.82,149.48,149.61,111300.0
2022-03-03 12:05:00,149.6,149.75,149.4,149.75,176640.0,149.6,149.75,149.4,149.75,176640.0
2022-03-03 12:10:00,149.73,149.94,149.62,149.94,163520.0,149.73,149.94,149.62,149.94,163520.0
2022-03-03 12:15:00,149.88,149.92,149.66,149.75,96560.0,149.88,149.92,149.66,149.75,96560.0
2022-03-03 12:20:00,149.69,149.69,149.45,149.45,128940.0,149.69,149.69,149.45,149.45,128940.0
2022-03-03 12:25:00,149.49,149.53,149.21,149.3,272180.0,149.49,149.53,149.21,149.3,272180.0
2022-03-03 12:30:00,149.27,150.83,149.09,150.55,963100.0,149.27,150.83,149.09,150.55,963100.0
2022-03-03 12:35:00,150.65,151.15,150.19,150.29,430240.0,150.65,151.15,150.19,150.29,430240.0
2022-03-03 12:40:00,150.24,150.31,149.85,150.31,176280.0,150.24,150.31,149.85,150.31,176280.0
2022-03-03 12:45:00,150.17,150.6,149.91,150.35,246440.0,150.17,150.6,149.91,150.35,246440.0
2022-03-03 12:50:00,150.32,150.42,150.18,150.31,67480.0,150.32,150.42,150.18,150.31,67480.0
2022-03-03 12:55:00,150.22,150.54,150.12,150.21,110800.0,150.22,150.54,150.12,150.21,110800.0
2022-03-03 13:00:00,150.15,150.42,149.97,150.19,207180.0,150.15,150.42,149.97,150.19,207180.0
2022-03-03 13:05:00,150.19,150.5,150.1,150.25,73820.0,150.19,150.5,150.1,150.25,73820.0
2022-03-03 13:10:00,150.31,150.52,150.1,150.49,52460.0,150.31,150.52,150.1,150.49,52460.0
2022-03-03 13:15:00,150.43,150.86,150.43,150.71,250900.0,150.43,150.86,150.43,150.71,250900.0
2022-03-03 13:20:00,150.68,150.76,150.46,150.6,207460.0,150.68,150.76,150.46,150.6,207460.0
2022-03-03 13:25:00,150.57,150.63,150.36,150.63,100220.0,150.57,150.63,150.36,150.63,100220.0
2022-03-03 13:30:00,150.58,150.58,150.01,150.09,163880.0,150.58,150.58,150.01,150.09,163880.0
2022-03-03 13:35:00,150.22,150.26,149.88,149.88,117300.0,150.22,150.26,149.88,149.88,117300.0
2022-03-03 13:40:00,149.91,150.1,149.67,149.82,179780.0,149.91,150.1,149.67,149.82,179780.0
2022-03-03 13:45:00,149.82,150.18,149.75,150.05,133200.0,149.82,150.18,149.75,150.05,133200.0
2022-03-03 13:50:00,150.08,150.22,150.0,150.04,95280.0,150.08,150.22,150.0,150.04,95280.0
2022-03-03 13:55:00,150.06,150.15,149.87,149.87,190820.0,150.06,150.15,149.87,149.87,190820.0
2022-03-03 14:00:00,149.88,150.09,149.72,149.8,100640.0,149.88,150.09,149.72,149.8,100640.0
2022-03-03 14:05:00,149.8,150.0,149.66,149.84,151060.0,149.8,150.0,149.66,149.84,151060.0
2022-03-03 14:10:00,149.86,150.35,149.65,150.24,285600.0,149.86,150.35,149.65,150.24,285600.0
2022-03-03 14:15:00,150.23,150.35,150.09,150.23,127160.0,150.23,150.35,150.09,150.23,127160.0
2022-03-03 14:20:00,150.15,150.17,149.83,149.95,138220.0,150.15,150.17,149.83,149.95,138220.0
2022-03-03 14:25:00,150.0,150.13,149.81,149.92,150660.0,150.0,150.13,149.81,149.92,150660.0
2022-03-03 14:30:00,149.88,149.88,149.76,149.85,71020.0,149.88,149.88,149.76,149.85,71020.0
2022-03-03 14:35:00,149.86,149.94,149.14,149.26,561700.0,149.86,149.94,149.14,149.26,561700.0
2022-03-03 14:40:00,149.24,149.32,148.49,148.63,854080.0,149.24,149.32,148.49,148.63,854080.0
2022-03-03 14:45:00,148.64,148.69,148.1,148.17,768000.0,148.64,148.69,148.1,148.17,768000.0
2022-03-03 14:50:00,148.19,148.19,147.78,147.86,681000.0,148.19,148.19,147.78,147.86,681000.0
2022-03-03 14:55:00,147.9,147.96,147.44,147.66,723140.0,147.9,147.96,147.44,147.66,723140.0
2022-03-03 15:00:00,147.55,147.7,147.3,147.47,659320.0,147.55,147.7,147.3,147.47,659320.0
2022-03-03 15:05:00,147.48,147.71,147.16,147.23,464300.0,147.48,147.71,147.16,147.23,464300.0
2022-03-03 15:10:00,147.23,147.25,146.86,147.09,483440.0,147.23,147.25,146.86,147.09,483440.0
2022-03-03 15:15:00,147.07,147.47,146.9,147.36,676360.0,147.07,147.47,146.9,147.36,676360.0
2022-03-03 15:20:00,147.32,147.5,147.1,147.27,511100.0,147.32,147.5,147.1,147.27,511100.0
2022-03-03 15:25:00,147.36,147.75,147.21,147.68,396720.0,147.36,147.75,147.21,147.68,396720.0
2022-03-03 15:30:00,147.62,147.67,147.07,147.15,408740.0,147.62,147.67,147.07,147.15,408740.0
2022-03-03 15:35:00,147.12,147.29,146.95,147.16,474120.0,147.12,147.29,146.95,147.16,474120.0
2022-03-03 15:40:00,147.15,147.28,147.01,147.13,520560.0,147.15,147.28,147.01,147.13,520560.0
2022-03-03 15:45:00,147.13,147.32,146.95,147.32,497380.0,147.13,147.32,146.95,147.32,497380.0
2022-03-03 15:50:00,147.25,147.55,147.07,147.47,681760.0,147.25,147.55,147.07,147.47,681760.0
2022-03-03 15:55:00,147.54,147.94,147.44,147.9,1227760.0,147.54,147.94,147.44,147.9,1227760.0
2022-03-04 09:30:00,147.16,147.85,147.15,147.28,1248740.0,147.16,147.85,147.15,147.28,1248740.0
2022-03-04 09:35:00,147.38,147.77,146.29,146.53,692200.0,147.38,147.77,146.29,146.53,692200.0
2022-03-04 09:40:00,146.5,146.5,145.79,146.1,590120.0,146.5,146.5,145.79,146.1,590120.0
2022-03-04 09:45:00,146.24,146.35,145.38,145.43,515820.0,146.24,146.35,145.38,145.43,515820.0
2022-03-04 09:50:00,145.38,145.92,145.15,145.34,601980.0,145.38,145.92,145.15,145.34,601980.0
2022-03-04 09:55:00,145.35,146.04,145.0,145.75,541120.0,145.35,146.04,145.0,145.75,541120.0
2022-03-04 10:00:00,145.5,145.93,144.77,145.25,687560.0,145.5,145.93,144.77,145.25,687560.0
2022-03-04 10:05:00,145.25,145.32,144.41,144.47,514420.0,145.25,145.32,144.41,144.47,514420.0
2022-03-04 10:10:00,144.49,144.49,143.86,143.99,525400.0,144.49,144.49,143.86,143.99,525400.0
2022-03-04 10:15:00,143.98,144.16,143.81,144.0,600460.0,143.98,144.16,143.81,144.0,600460.0
2022-03-04 10:20:00,144.05,144.7,143.85,144.47,353360.0,144.05,144.7,143.85,144.47,353360.0
2022-03-04 10:25:00,144.57,144.87,144.28,144.57,243400.0,144.57,144.87,144.28,144.57,243400.0
2022-03-04 10:30:00,144.52,144.66,144.08,144.42,362120.0,144.52,144.66,144.08,144.42,362120.0
2022-03-04 10:35:00,144.5,145.17,144.44,144.82,332940.0,144.5,145.17,144.44,144.82,332940.0
2022-03-04 10:40:00,144.88,145.02,144.5,144.5,260380.0,144.88,145.02,144.5,144.5,260380.0
2022-03-04 10:45:00,144.48,144.57,144.06,144.38,210200.0,144.48,144.57,144.06,144.38,210200.0
2022-03-04 10:50:00,144.34,144.88,144.3,144.63,233060.0,144.34,144.88,144.3,144.63,233060.0
2022-03-04 10:55:00,144.65,144.65,144.32,144.59,181440.0,144.65,144.65,144.32,144.59,181440.0
2022-03-04 11:00:00,144.52,144.83,144.25,144.28,197500.0,144.52,144.83,144.25,144.28,197500.0
2022-03-04 11:05:00,144.3,144.53,144.13,144.45,240400.0,144.3,144.53,144.13,144.45,240400.0
2022-03-04 11:10:00,144.31,144.33,144.16,144.26,156820.0,144.31,144.33,144.16,144.26,156820.0
2022-03-04 11:15:00,144.52,144.8,144.27,144.54,288140.0,144.52,144.8,144.27,144.54,288140.0
2022-03-04 11:20:00,144.55,144.55,144.25,144.52,286220.0,144.55,144.55,144.25,144.52,286220.0
2022-03-04 11:25:00,144.47,144.79,144.23,144.65,263740.0,144.47,144.79,144.23,144.65,263740.0
2022-03-04 11:30:00,144.56,144.73,144.16,144.46,217480.0,144.56,144.73,144.16,144.46,217480.0
2022-03-04 11:35:00,144.52,145.0,144.25,145.0,212160.0,144.52,145.0,144.25,145.0,212160.0
2022-03-04 11:40:00,144.94,144.95,144.56,144.82,204220.0,144.94,144.95,144.56,144.82,204220.0
2022-03-04 11:45:00,144.83,145.09,144.72,145.01,300420.0,144.83,145.09,144.72,145.01,300420.0
2022-03-04 11:50:00,145.04,145.05,144.72,144.75,120880.0,145.04,145.05,144.72,144.75,120880.0
2022-03-04 11:55:00,144.77,144.82,144.39,144.48,154380.0,144.77,144.82,144.39,144.48,154380.0
2022-03-04 12:00:00,144.59,144.59,144.38,144.43,57480.0,144.59,144.59,144.38,144.43,57480.0
2022-03-04 12:05:00,144.5,144.73,144.35,144.57,121100.0,144.5,144.73,144.35,144.57,121100.0
2022-03-04 12:10:00,144.6,145.35,144.56,145.23,432820.0,144.6,145.35,144.56,145.23,432820.0
2022-03-04 12:15:00,145.18,145.61,145.17,145.34,230860.0,145.18,145.61,145.17,145.34,230860.0
2022-03-04 12:20:00,145.36,145.36,144.87,145.0,190140.0,145.36,145.36,144.87,145.0,190140.0
2022-03-04 12:25:00,144.95,145.35,144.95,145.22,209280.0,144.95,145.35,144.95,145.22,209280.0
2022-03-04 12:30:00,145.25,145.52,145.08,145.08,97400.0,145.25,145.52,145.08,145.08,97400.0
2022-03-04 12:35:00,145.06,145.43,145.0,145.35,199880.0,145.06,145.43,145.0,145.35,199880.0
2022-03-04 12:40:00,145.45,145.5,144.97,145.06,79760.0,145.45,145.5,144.97,145.06,79760.0
2022-03-04 12:45:00,144.99,145.19,144.99,145.15,34000.0,144.99,145.19,144.99,145.15,34000.0
2022-03-04 12:50:00,145.16,145.56,145.1,145.41,233720.0,145.16,145.56,145.1,145.41,233720.0
2022-03-04 12:55:00,145.43,145.79,145.4,145.47,199700.0,145.43,145.79,145.4,145.47,199700.0
2022-03-04 13:00:00,145.52,146.16,145.51,146.1,323040.0,145.52,146.16,145.51,146.1,323040.0
2022-03-04 13:05:00,146.03,146.3,145.87,146.27,268900.0,146.03,146.3,145.87,146.27,268900.0
2022-03-04 13:10:00,146.26,146.3,146.0,146.08,149220.0,146.26,146.3,146.0,146.08,149220.0
2022-03-04 13:15:00,146.06,146.24,145.7,145.82,219240.0,146.06,146.24,145.7,145.82,219240.0
2022-03-04 13:20:00,145.89,146.07,145.75,145.79,102760.0,145.89,146.07,145.75,145.79,102760.0
2022-03-04 13:25:00,145.83,146.03,145.75,145.77,124420.0,145.83,146.03,145.75,145.77,124420.0
2022-03-04 13:30:00,145.82,146.01,145.76,145.82,61440.0,145.82,146.01,145.76,145.82,61440.0
2022-03-04 13:35:00,145.9,146.23,145.75,146.23,153800.0,145.9,146.23,145.75,146.23,153800.0
2022-03-04 13:40:00,146.16,146.16,145.46,145.53,175860.0,146.16,146.16,145.46,145.53,175860.0
2022-03-04 13:45:00,145.45,145.49,145.28,145.41,87960.0,145.45,145.49,145.28,145.41,87960.0
2022-03-04 13:50:00,145.48,145.57,145.25,145.36,117180.0,145.48,145.57,145.25,145.36,117180.0
2022-03-04 13:55:00,145.48,145.48,144.94,145.08,181960.0,145.48,145.48,144.94,145.08,181960.0
2022-03-04 14:00:00,145.17,145.19,144.8,145.02,88700.0,145.17,145.19,144.8,145.02,88700.0
2022-03-04 14:05:00,145.05,145.11,144.8,145.0,136800.0,145.05,145.11,144.8,145.0,136800.0
2022-03-04 14:10:00,145.07,145.07,144.7,144.82,147960.0,145.07,145.07,144.7,144.82,147960.0
2022-03-04 14:15:00,144.91,145.01,144.76,145.01,70120.0,144.91,145.01,144.76,145.01,70120.0
2022-03-04 14:20:00,145.11,145.36,144.97,145.16,200220.0,145.11,145.36,144.97,145.16,200220.0
2022-03-04 14:25:00,145.24,145.36,144.94,145.09,181280.0,145.24,145.36,144.94,145.09,181280.0
2022-03-04 14:30:00,145.02,145.28,144.98,145.22,140200.0,145.02,145.28,144.98,145.22,140200.0
2022-03-04 14:35:00,145.31,145.5,145.09,145.5,197800.0,145.31,145.5,145.09,145.5,197800.0
2022-03-04 14:40:00,145.41,145.42,145.01,145.08,196140.0,145.41,145.42,145.01,145.08,196140.0
2022-03-04 14:45:00,145.07,145.17,144.99,145.0,96300.0,145.07,145.17,144.99,145.0,96300.0
2022-03-04 14:50:00,144.98,145.23,144.91,144.93,90140.0,144.98,145.23,144.91,144.93,90140.0
2022-03-04 14:55:00,144.95,145.01,144.63,144.75,164000.0,144.95,145.01,144.63,144.75,164000.0
2022-03-04 15:00:00,144.67,145.1,144.64,144.97,206180.0,144.67,145.1,144.64,144.97,206180.0
2022-03-04 15:05:00,144.95,145.14,144.92,145.14,154460.0,144.95,145.14,144.92,145.14,154460.0
2022-03-04 15:10:00,145.1,145.39,145.0,145.03,109140.0,145.1,145.39,145.0,145.03,109140.0
2022-03-04 15:15:00,145.14,145.37,145.02,145.13,275980.0,145.14,145.37,145.02,145.13,275980.0
2022-03-04 15:20:00,145.05,145.17,144.96,145.09,161280.0,145.05,145.17,144.96,145.09,161280.0
2022-03-04 15:25:00,145.04,145.48,145.03,145.18,264180.0,145.04,145.48,145.03,145.18,264180.0
2022-03-04 15:30:00,145.11,145.29,144.97,145.23,210420.0,145.11,145.29,144.97,145.23,210420.0
2022-03-04 15:35:00,145.35,145.35,144.95,145.08,289780.0,145.35,145.35,144.95,145.08,289780.0
2022-03-04 15:40:00,145.16,145.5,144.97,145.17,269680.0,145.16,145.5,144.97,145.17,269680.0
2022-03-04 15:45:00,145.15,145.34,144.79,144.8,498060.0,145.15,145.34,144.79,144.8,498060.0
2022-03-04 15:50:00,144.88,145.41,144.7,145.41,424020.0,144.88,145.41,144.7,145.41,424020.0
2022-03-04 15:55:00,145.54,145.87,145.51,145.55,1054940.0,145.54,145.87,145.51,145.55,1054940.0
2022-03-07 09:30:00,145.37,146.0,145.18,145.34,1899140.0,145.37,146.0,145.18,145.34,1899140.0
2022-03-07 09:35:00,145.29,146.09,145.05,145.94,820420.0,145.29,146.09,145.05,145.94,820420.0
2022-03-07 09:40:00,145.8,145.8,144.42,144.55,489400.0,145.8,145.8,144.42,144.55,489400.0
2022-03-07 09:45:00,144.49,144.76,143.75,144.09,584840.0,144.49,144.76,143.75,144.09,584840.0
2022-03-07 09:50:00,144.16,144.33,143.55,143.85,378340.0,144.16,144.33,143.55,143.85,378340.0
2022-03-07 09:55:00,143.81,143.98,142.81,142.81,537700.0,143.81,143.98,142.81,142.81,537700.0
2022-03-07 10:00:00,142.75,142.94,142.24,142.48,601980.0,142.75,142.94,142.24,142.48,601980.0
2022-03-07 10:05:00,142.48,142.54,142.15,142.33,534920.0,142.48,142.54,142.15,142.33,534920.0
2022-03-07 10:10:00,142.31,142.45,141.33,141.4,551100.0,142.31,142.45,141.33,141.4,551100.0
2022-03-07 10:15:00,141.52,141.8,141.07,141.11,459480.0,141.52,141.8,141.07,141.11,459480.0
2022-03-07 10:20:00,141.16,141.27,140.67,140.71,599140.0,141.16,141.27,140.67,140.71,599140.0
2022-03-07 10:25:00,140.63,140.85,140.31,140.61,1122880.0,140.63,140.85,140.31,140.61,1122880.0
2022-03-07 10:30:00,140.49,140.96,140.39,140.63,490700.0,140.49,140.96,140.39,140.63,490700.0
2022-03-07 10:35:00,140.54,140.9,140.36,140.73,399020.0,140.54,140.9,140.36,140.73,399020.0
2022-03-07 10:40:00,140.69,140.8,140.0,140.2,505800.0,140.69,140.8,140.0,140.2,505800.0
2022-03-07 10:45:00,140.24,140.6,140.15,140.49,488900.0,140.24,140.6,140.15,140.49,488900.0
2022-03-07 10:50:00,140.47,140.83,140.0,140.0,463680.0,140.47,140.83,140.0,140.0,463680.0
2022-03-07 10:55:00,140.09,140.69,140.0,140.49,551900.0,140.09,140.69,140.0,140.49,551900.0
2022-03-07 11:00:00,140.46,141.0,140.33,140.75,420240.0,140.46,141.0,140.33,140.75,420240.0
2022-03-07 11:05:00,140.81,141.29,140.81,141.06,416920.0,140.81,141.29,140.81,141.06,416920.0
2022-03-07 11:10:00,141.01,141.21,140.5,140.65,182480.0,141.01,141.21,140.5,140.65,182480.0
2022-03-07 11:15:00,140.62,141.25,140.62,141.11,321640.0,140.62,141.25,140.62,141.11,321640.0
2022-03-07 11:20:00,141.09,141.22,140.7,140.89,225460.0,141.09,141.22,140.7,140.89,225460.0
2022-03-07 11:25:00,140.89,140.98,140.75,140.77,132200.0,140.89,140.98,140.75,140.77,132200.0
2022-03-07 11:30:00,140.75,140.83,140.15,140.23,215980.0,140.75,140.83,140.15,140.23,215980.0
2022-03-07 11:35:00,140.23,140.37,140.01,140.06,220180.0,140.23,140.37,140.01,140.06,220180.0
2022-03-07 11:40:00,140.0,140.25,139.76,140.17,377920.0,140.0,140.25,139.76,140.17,377920.0
2022-03-07 11:45:00,140.19,140.72,140.08,140.44,322300.0,140.19,140.72,140.08,140.44,322300.0
2022-03-07 11:50:00,140.5,140.67,140.37,140.38,136180.0,140.5,140.67,140.37,140.38,136180.0
2022-03-07 11:55:00,140.35,140.39,139.95,140.04,237240.0,140.35,140.39,139.95,140.04,237240.0
2022-03-07 12:00:00,140.09,140.16,139.76,139.83,253300.0,140.09,140.16,139.76,139.83,253300.0
2022-03-07 12:05:00,139.76,140.18,139.63,140.18,350680.0,139.76,140.18,139.63,140.18,350680.0
2022-03-07 12:10:00,140.17,140.58,140.14,140.27,413980.0,140.17,140.58,140.14,140.27,413980.0
2022-03-07 12:15:00,140.2,140.56,139.91,140.13,207760.0,140.2,140.56,139.91,140.13,207760.0
2022-03-07 12:20:00,140.13,140.21,139.93,140.03,156180.0,140.13,140.21,139.93,140.03,156180.0
2022-03-07 12:25:00,139.99,140.15,139.83,140.15,270100.0,139.99,140.15,139.83,140.15,270100.0
2022-03-07 12:30:00,140.02,140.06,139.79,139.87,203020.0,140.02,140.06,139.79,139.87,203020.0
2022-03-07 12:35:00,139.87,139.94,139.6,139.6,443020.0,139.87,139.94,139.6,139.6,443020.0
2022-03-07 12:40:00,139.7,139.95,139.7,139.83,252300.0,139.7,139.95,139.7,139.83,252300.0
2022-03-07 12:45:00,139.85,140.23,139.75,140.18,245640.0,139.85,140.23,139.75,140.18,245640.0
2022-03-07 12:50:00,140.1,140.52,139.98,139.98,218660.0,140.1,140.52,139.98,139.98,218660.0
2022-03-07 12:55:00,139.97,140.05,139.28,139.28,527600.0,139.97,140.05,139.28,139.28,527600.0
2022-03-07 13:00:00,139.26,139.74,139.25,139.38,287140.0,139.26,139.74,139.25,139.38,287140.0
2022-03-07 13:05:00,139.46,139.74,139.24,139.24,239740.0,139.46,139.74,139.24,139.24,239740.0
2022-03-07 13:10:00,139.32,139.37,138.97,138.98,407540.0,139.32,139.37,138.97,138.98,407540.0
2022-03-07 13:15:00,139.03,139.03,138.55,138.55,324740.0,139.03,139.03,138.55,138.55,324740.0
2022-03-07 13:20:00,138.55,138.74,138.2,138.53,420000.0,138.55,138.74,138.2,138.53,420000.0
2022-03-07 13:25:00,138.5,138.71,138.4,138.55,281120.0,138.5,138.71,138.4,138.55,281120.0
2022-03-07 13:30:00,138.44,138.7,138.15,138.19,211100.0,138.44,138.7,138.15,138.19,211100.0
2022-03-07 13:35:00,138.21,138.77,138.18,138.66,395020.0,138.21,138.77,138.18,138.66,395020.0
2022-03-07 13:40:00,138.66,138.95,138.5,138.77,248620.0,138.66,138.95,138.5,138.77,248620.0
2022-03-07 13:45:00,138.67,139.07,138.52,138.62,253940.0,138.67,139.07,138.52,138.62,253940.0
2022-03-07 13:50:00,138.63,139.05,138.53,138.58,268820.0,138.63,139.05,138.53,138.58,268820.0
2022-03-07 13:55:00,138.52,138.55,138.25,138.33,214760.0,138.52,138.55,138.25,138.33,214760.0
2022-03-07 14:00:00,138.36,138.64,138.2,138.27,222420.0,138.36,138.64,138.2,138.27,222420.0
2022-03-07 14:05:00,138.23,138.45,138.05,138.28,282280.0,138.23,138.45,138.05,138.28,282280.0
2022-03-07 14:10:00,138.33,138.61,138.3,138.46,299340.0,138.33,138.61,138.3,138.46,299340.0
2022-03-07 14:15:00,138.5,138.96,138.27,138.93,330260.0,138.5,138.96,138.27,138.93,330260.0
2022-03-07 14:20:00,138.9,138.96,138.34,138.43,287540.0,138.9,138.96,138.34,138.43,287540.0
2022-03-07 14:25:00,138.39,138.44,138.11,138.11,195340.0,138.39,138.44,138.11,138.11,195340.0
2022-03-07 14:30:00,138.1,138.14,137.9,138.04,321560.0,138.1,138.14,137.9,138.04,321560.0
2022-03-07 14:35:00,138.0,138.26,137.88,138.05,218300.0,138.0,138.26,137.88,138.05,218300.0
2022-03-07 14:40:00,138.06,138.17,137.76,137.99,349440.0,138.06,138.17,137.76,137.99,349440.0
2022-03-07 14:45:00,137.86,138.07,137.8,138.06,177660.0,137.86,138.07,137.8,138.06,177660.0
2022-03-07 14:50:00,137.95,138.01,137.66,137.76,422300.0,137.95,138.01,137.66,137.76,422300.0
2022-03-07 14:55:00,137.72,138.07,137.61,137.86,731440.0,137.72,138.07,137.61,137.86,731440.0
2022-03-07 15:00:00,137.94,138.1,137.77,138.05,289660.0,137.94,138.1,137.77,138.05,289660.0
2022-03-07 15:05:00,137.97,138.05,137.71,137.95,302200.0,137.97,138.05,137.71,137.95,302200.0
2022-03-07 15:10:00,137.89,138.01,137.65,137.71,307140.0,137.89,138.01,137.65,137.71,307140.0
2022-03-07 15:15:00,137.72,138.06,137.66,137.96,503620.0,137.72,138.06,137.66,137.96,503620.0
2022-03-07 15:20:00,137.94,138.09,137.81,137.95,287140.0,137.94,138.09,137.81,137.95,287140.0
2022-03-07 15:25:00,137.95,138.35,137.93,138.15,413100.0,137.95,138.35,137.93,138.15,413100.0
2022-03-07 15:30:00,138.09,138.13,137.68,137.8,360280.0,138.09,138.13,137.68,137.8,360280.0
2022-03-07 15:35:00,137.76,137.85,137.65,137.65,238980.0,137.76,137.85,137.65,137.65,238980.0
2022-03-07 15:40:00,137.67,138.31,137.61,138.23,474200.0,137.67,138.31,137.61,138.23,474200.0
2022-03-07 15:45:00,138.22,138.23,137.83,137.99,672100.0,138.22,138.23,137.83,137.99,672100.0
2022-03-07 15:50:00,137.95,138.2,137.81,137.86,659160.0,137.95,138.2,137.81,137.86,659160.0
2022-03-07 15:55:00,137.92,138.09,137.42,137.45,2001120.0,137.92,138.09,137.42,137.45,2001120.0
2022-03-08 09:30:00,136.68,137.17,135.16,135.76,2430320.0,136.68,137.17,135.16,135.76,2430320.0
2022-03-08 09:35:00,135.85,138.02,135.85,137.12,1302320.0,135.85,138.02,135.85,137.12,1302320.0
2022-03-08 09:40:00,136.79,138.67,136.37,138.02,1391280.0,136.79,138.67,136.37,138.02,1391280.0
2022-03-08 09:45:00,138.05,138.31,136.86,136.99,755980.0,138.05,138.31,136.86,136.99,755980.0
2022-03-08 09:50:00,137.01,137.88,136.97,137.49,650180.0,137.01,137.88,136.97,137.49,650180.0
2022-03-08 09:55:00,137.39,137.52,136.55,136.59,479320.0,137.39,137.52,136.55,136.59,479320.0
2022-03-08 10:00:00,136.55,136.67,135.53,135.74,607840.0,136.55,136.67,135.53,135.74,607840.0
2022-03-08 10:05:00,135.76,135.81,134.69,135.01,1230300.0,135.76,135.81,134.69,135.01,1230300.0
2022-03-08 10:10:00,135.0,135.69,134.86,135.22,600900.0,135.0,135.69,134.86,135.22,600900.0
2022-03-08 10:15:00,135.24,136.32,135.15,136.15,499460.0,135.24,136.32,135.15,136.15,499460.0
2022-03-08 10:20:00,136.2,136.2,135.33,135.38,232740.0,136.2,136.2,135.33,135.38,232740.0
2022-03-08 10:25:00,135.26,135.38,134.85,134.9,521220.0,135.26,135.38,134.85,134.9,521220.0
2022-03-08 10:30:00,134.84,135.19,133.9,134.06,748580.0,134.84,135.19,133.9,134.06,748580.0
2022-03-08 10:35:00,134.06,134.36,133.57,133.8,991900.0,134.06,134.36,133.57,133.8,991900.0
2022-03-08 10:40:00,133.83,134.85,133.79,134.69,578440.0,133.83,134.85,133.79,134.69,578440.0
2022-03-08 10:45:00,134.63,135.55,134.54,135.51,401940.0,134.63,135.55,134.54,135.51,401940.0
2022-03-08 10:50:00,135.51,136.41,134.75,136.23,343480.0,135.51,136.41,134.75,136.23,343480.0
2022-03-08 10:55:00,136.34,136.87,135.81,136.22,572660.0,136.34,136.87,135.81,136.22,572660.0
2022-03-08 11:00:00,136.43,137.21,136.0,137.1,626860.0,136.43,137.21,136.0,137.1,626860.0
2022-03-08 11:05:00,137.1,137.1,135.64,135.97,354800.0,137.1,137.1,135.64,135.97,354800.0
2022-03-08 11:10:00,135.9,136.25,135.68,135.75,148600.0,135.9,136.25,135.68,135.75,148600.0
2022-03-08 11:15:00,136.05,136.42,135.65,136.35,224260.0,136.05,136.42,135.65,136.35,224260.0
2022-03-08 11:20:00,136.32,136.55,135.5,135.5,224140.0,136.32,136.55,135.5,135.5,224140.0
2022-03-08 11:25:00,135.63,136.1,135.15,135.95,306220.0,135.63,136.1,135.15,135.95,306220.0
2022-03-08 11:30:00,135.89,135.92,134.86,135.31,284180.0,135.89,135.92,134.86,135.31,284180.0
2022-03-08 11:35:00,135.08,135.25,134.9,135.08,201880.0,135.08,135.25,134.9,135.08,201880.0
2022-03-08 11:40:00,135.12,135.41,134.67,135.05,222120.0,135.12,135.41,134.67,135.05,222120.0
2022-03-08 11:45:00,135.06,135.75,134.83,135.57,533720.0,135.06,135.75,134.83,135.57,533720.0
2022-03-08 11:50:00,135.64,135.86,135.41,135.78,289600.0,135.64,135.86,135.41,135.78,289600.0
2022-03-08 11:55:00,135.6,135.93,135.1,135.24,220380.0,135.6,135.93,135.1,135.24,220380.0
2022-03-08 12:00:00,135.37,136.66,135.26,136.47,344280.0,135.37,136.66,135.26,136.47,344280.0
2022-03-08 12:05:00,136.51,137.5,136.51,137.19,477340.0,136.51,137.5,136.51,137.19,477340.0
2022-03-08 12:10:00,137.26,138.4,137.16,138.4,327840.0,137.26,138.4,137.16,138.4,327840.0
2022-03-08 12:15:00,138.5,139.0,138.08,138.97,505380.0,138.5,139.0,138.08,138.97,505380.0
2022-03-08 12:20:00,139.08,139.31,137.74,138.07,557960.0,139.08,139.31,137.74,138.07,557960.0
2022-03-08 12:25:00,138.18,138.64,137.61,138.5,464120.0,138.18,138.64,137.61,138.5,464120.0
2022-03-08 12:30:00,138.6,139.4,138.1,139.32,387680.0,138.6,139.4,138.1,139.32,387680.0
2022-03-08 12:35:00,139.32,139.74,138.55,139.72,758760.0,139.32,139.74,138.55,139.72,758760.0
2022-03-08 12:40:00,139.7,139.78,139.04,139.49,473660.0,139.7,139.78,139.04,139.49,473660.0
2022-03-08 12:45:00,139.4,140.15,139.4,139.9,781800.0,139.4,140.15,139.4,139.9,781800.0
2022-03-08 12:50:00,139.83,139.94,139.15,139.92,398160.0,139.83,139.94,139.15,139.92,398160.0
2022-03-08 12:55:00,139.95,140.07,139.31,139.83,199840.0,139.95,140.07,139.31,139.83,199840.0
2022-03-08 13:00:00,139.98,140.7,139.97,140.39,555320.0,139.98,140.7,139.97,140.39,555320.0
2022-03-08 13:05:00,140.37,140.51,139.98,140.34,320400.0,140.37,140.51,139.98,140.34,320400.0
2022-03-08 13:10:00,140.4,140.42,139.86,139.9,434580.0,140.4,140.42,139.86,139.9,434580.0
2022-03-08 13:15:00,139.93,140.11,139.62,140.0,574400.0,139.93,140.11,139.62,140.0,574400.0
2022-03-08 13:20:00,140.12,140.12,139.3,139.3,271760.0,140.12,140.12,139.3,139.3,271760.0
2022-03-08 13:25:00,139.28,139.29,138.78,138.99,243940.0,139.28,139.29,138.78,138.99,243940.0
2022-03-08 13:30:00,138.99,139.04,138.06,138.3,413720.0,138.99,139.04,138.06,138.3,413720.0
2022-03-08 13:35:00,138.28,138.49,138.0,138.17,184080.0,138.28,138.49,138.0,138.17,184080.0
2022-03-08 13:40:00,138.29,138.6,138.0,138.31,265940.0,138.29,138.6,138.0,138.31,265940.0
2022-03-08 13:45:00,138.31,138.38,137.45,137.67,437220.0,138.31,138.38,137.45,137.67,437220.0
2022-03-08 13:50:00,137.6,137.7,137.1,137.24,462260.0,137.6,137.7,137.1,137.24,462260.0
2022-03-08 13:55:00,137.2,137.35,136.99,137.01,369100.0,137.2,137.35,136.99,137.01,369100.0
2022-03-08 14:00:00,137.03,137.23,136.13,136.6,612140.0,137.03,137.23,136.13,136.6,612140.0
2022-03-08 14:05:00,136.48,137.36,136.48,137.25,458580.0,136.48,137.36,136.48,137.25,458580.0
2022-03-08 14:10:00,137.16,137.24,136.57,137.03,468480.0,137.16,137.24,136.57,137.03,468480.0
2022-03-08 14:15:00,136.95,137.14,136.7,136.85,182880.0,136.95,137.14,136.7,136.85,182880.0
2022-03-08 14:20:00,136.84,137.23,136.27,136.91,323740.0,136.84,137.23,136.27,136.91,323740.0
2022-03-08 14:25:00,136.88,137.54,136.75,137.26,340600.0,136.88,137.54,136.75,137.26,340600.0
2022-03-08 14:30:00,137.25,137.45,136.47,136.56,187200.0,137.25,137.45,136.47,136.56,187200.0
2022-03-08 14:35:00,136.58,137.32,136.56,137.1,244660.0,136.58,137.32,136.56,137.1,244660.0
2022-03-08 14:40:00,137.16,137.34,136.9,137.17,235940.0,137.16,137.34,136.9,137.17,235940.0
2022-03-08 14:45:00,137.3,137.7,137.24,137.66,282820.0,137.3,137.7,137.24,137.66,282820.0
2022-03-08 14:50:00,137.53,137.61,136.96,136.96,269080.0,137.53,137.61,136.96,136.96,269080.0
2022-03-08 14:55:00,137.02,137.2,136.82,137.06,131160.0,137.02,137.2,136.82,137.06,131160.0
2022-03-08 15:00:00,137.05,138.01,137.0,137.93,240160.0,137.05,138.01,137.0,137.93,240160.0
2022-03-08 15:05:00,137.84,138.0,137.63,137.68,217620.0,137.84,138.0,137.63,137.68,217620.0
2022-03-08 15:10:00,137.83,137.83,136.75,137.13,349780.0,137.83,137.83,136.75,137.13,349780.0
2022-03-08 15:15:00,137.14,137.38,136.93,137.02,178780.0,137.14,137.38,136.93,137.02,178780.0
2022-03-08 15:20:00,137.02,137.08,136.56,137.06,325640.0,137.02,137.08,136.56,137.06,325640.0
2022-03-08 15:25:00,136.96,137.04,136.25,136.33,338860.0,136.96,137.04,136.25,136.33,338860.0
2022-03-08 15:30:00,136.28,136.39,135.74,136.0,571680.0,136.28,136.39,135.74,136.0,571680.0
2022-03-08 15:35:00,135.9,136.65,135.9,136.41,320960.0,135.9,136.65,135.9,136.41,320960.0
2022-03-08 15:40:00,136.67,136.67,135.95,135.95,373080.0,136.67,136.67,135.95,135.95,373080.0
2022-03-08 15:45:00,136.18,136.28,135.66,135.95,427420.0,136.18,136.28,135.66,135.95,427420.0
2022-03-08 15:50:00,135.88,136.75,135.88,136.33,370840.0,135.88,136.75,135.88,136.33,370840.0
2022-03-08 15:55:00,136.24,136.28,135.86,136.02,1273740.0,136.24,136.28,135.86,136.02,1273740.0
2022-03-09 09:30:00,139.5,140.25,138.58,138.95,2043440.0,139.5,140.25,138.58,138.95,2043440.0
2022-03-09 09:35:00,138.8,139.24,138.2,138.63,829680.0,138.8,139.24,138.2,138.63,829680.0
2022-03-09 09:40:00,138.78,138.81,137.85,137.86,502580.0,138.78,138.81,137.85,137.86,502580.0
2022-03-09 09:45:00,137.86,138.44,137.67,137.79,393400.0,137.86,138.44,137.67,137.79,393400.0
2022-03-09 09:50:00,137.79,137.96,136.83,136.99,558240.0,137.79,137.96,136.83,136.99,558240.0
2022-03-09 09:55:00,136.97,137.97,136.94,137.66,655260.0,136.97,137.97,136.94,137.66,655260.0
2022-03-09 10:00:00,137.68,138.45,137.25,138.12,688100.0,137.68,138.45,137.25,138.12,688100.0
2022-03-09 10:05:00,138.08,138.4,137.83,138.18,486700.0,138.08,138.4,137.83,138.18,486700.0
2022-03-09 10:10:00,138.26,138.26,137.87,138.09,315980.0,138.26,138.26,137.87,138.09,315980.0
2022-03-09 10:15:00,138.22,138.55,137.25,138.12,419120.0,138.22,138.55,137.25,138.12,419120.0
2022-03-09 10:20:00,138.11,139.39,138.0,139.35,471280.0,138.11,139.39,138.0,139.35,471280.0
2022-03-09 10:25:00,139.32,139.5,138.85,139.06,300700.0,139.32,139.5,138.85,139.06,300700.0
2022-03-09 10:30:00,138.93,139.1,138.38,138.75,198540.0,138.93,139.1,138.38,138.75,198540.0
2022-03-09 10:35:00,138.74,139.19,138.65,139.19,287240.0,138.74,139.19,138.65,139.19,287240.0
2022-03-09 10:40:00,139.15,139.64,139.09,139.31,476500.0,139.15,139.64,139.09,139.31,476500.0
2022-03-09 10:45:00,139.31,139.33,139.0,139.25,281980.0,139.31,139.33,139.0,139.25,281980.0
2022-03-09 10:50:00,139.33,139.65,139.01,139.15,323500.0,139.33,139.65,139.01,139.15,323500.0
2022-03-09 10:55:00,139.25,139.58,139.09,139.54,192320.0,139.25,139.58,139.09,139.54,192320.0
2022-03-09 11:00:00,139.58,139.6,138.58,138.64,430980.0,139.58,139.6,138.58,138.64,430980.0
2022-03-09 11:05:00,138.66,138.75,138.5,138.57,290160.0,138.66,138.75,138.5,138.57,290160.0
2022-03-09 11:10:00,138.5,138.5,138.07,138.11,331860.0,138.5,138.5,138.07,138.11,331860.0
2022-03-09 11:15:00,138.09,138.16,137.74,138.12,305200.0,138.09,138.16,137.74,138.12,305200.0
2022-03-09 11:20:00,138.04,138.5,138.03,138.22,201040.0,138.04,138.5,138.03,138.22,201040.0
2022-03-09 11:25:00,138.17,138.21,137.73,137.78,192800.0,138.17,138.21,137.73,137.78,192800.0
2022-03-09 11:30:00,137.89,138.43,137.75,138.38,184640.0,137.89,138.43,137.75,138.38,184640.0
2022-03-09 11:35:00,138.38,138.55,138.06,138.23,197180.0,138.38,138.55,138.06,138.23,197180.0
2022-03-09 11:40:00,138.36,138.69,138.3,138.42,330400.0,138.36,138.69,138.3,138.42,330400.0
2022-03-09 11:45:00,138.49,138.54,138.28,138.5,84860.0,138.49,138.54,138.28,138.5,84860.0
2022-03-09 11:50:00,138.44,138.53,138.3,138.48,180460.0,138.44,138.53,138.3,138.48,180460.0
2022-03-09 11:55:00,138.47,138.56,138.27,138.49,200120.0,138.47,138.56,138.27,138.49,200120.0
2022-03-09 12:00:00,138.42,138.7,138.4,138.47,159560.0,138.42,138.7,138.4,138.47,159560.0
2022-03-09 12:05:00,138.47,138.47,138.11,138.11,360780.0,138.47,138.47,138.11,138.11,360780.0
2022-03-09 12:10:00,138.2,138.45,138.05,138.41,134680.0,138.2,138.45,138.05,138.41,134680.0
2022-03-09 12:15:00,138.41,138.41,138.02,138.15,157020.0,138.41,138.41,138.02,138.15,157020.0
2022-03-09 12:20:00,138.15,138.2,137.89,137.96,277280.0,138.15,138.2,137.89,137.96,277280.0
2022-03-09 12:25:00,137.87,138.05,137.57,137.95,215280.0,137.87,138.05,137.57,137.95,215280.0
2022-03-09 12:30:00,137.99,138.55,137.99,138.55,222040.0,137.99,138.55,137.99,138.55,222040.0
2022-03-09 12:35:00,138.6,139.3,138.54,139.26,317080.0,138.6,139.3,138.54,139.26,317080.0
2022-03-09 12:40:00,139.28,139.35,139.08,139.35,276840.0,139.28,139.35,139.08,139.35,276840.0
2022-03-09 12:45:00,139.39,139.39,139.03,139.25,120740.0,139.39,139.39,139.03,139.25,120740.0
2022-03-09 12:50:00,139.15,139.15,138.87,138.96,171700.0,139.15,139.15,138.87,138.96,171700.0
2022-03-09 12:55:00,138.91,138.99,138.57,138.57,160560.0,138.91,138.99,138.57,138.57,160560.0
2022-03-09 13:00:00,138.5,138.64,138.19,138.25,180600.0,138.5,138.64,138.19,138.25,180600.0
2022-03-09 13:05:00,138.22,138.47,138.12,138.21,176200.0,138.22,138.47,138.12,138.21,176200.0
2022-03-09 13:10:00,138.16,138.83,138.13,138.64,149400.0,138.16,138.83,138.13,138.64,149400.0
2022-03-09 13:15:00,138.65,138.9,138.63,138.7,137980.0,138.65,138.9,138.63,138.7,137980.0
2022-03-09 13:20:00,138.61,139.03,138.61,138.93,152600.0,138.61,139.03,138.61,138.93,152600.0
2022-03-09 13:25:00,139.01,139.35,139.01,139.22,290200.0,139.01,139.35,139.01,139.22,290200.0
2022-03-09 13:30:00,139.17,139.29,139.02,139.09,197880.0,139.17,139.29,139.02,139.09,197880.0
2022-03-09 13:35:00,139.14,139.27,139.02,139.23,116580.0,139.14,139.27,139.02,139.23,116580.0
2022-03-09 13:40:00,139.3,139.38,139.02,139.07,197100.0,139.3,139.38,139.02,139.07,197100.0
2022-03-09 13:45:00,138.99,139.05,138.61,138.69,141220.0,138.99,139.05,138.61,138.69,141220.0
2022-03-09 13:50:00,138.65,139.15,138.65,139.05,226980.0,138.65,139.15,138.65,139.05,226980.0
2022-03-09 13:55:00,139.01,139.02,138.5,138.59,220000.0,139.01,139.02,138.5,138.59,220000.0
2022-03-09 14:00:00,138.55,139.0,138.54,138.99,183400.0,138.55,139.0,138.54,138.99,183400.0
2022-03-09 14:05:00,138.86,139.1,138.86,138.96,64400.0,138.86,139.1,138.86,138.96,64400.0
2022-03-09 14:10:00,139.03,139.07,138.79,138.86,116280.0,139.03,139.07,138.79,138.86,116280.0
2022-03-09 14:15:00,138.82,138.95,138.45,138.72,187020.0,138.82,138.95,138.45,138.72,187020.0
2022-03-09 14:20:00,138.71,138.95,138.58,138.61,89740.0,138.71,138.95,138.58,138.61,89740.0
2022-03-09 14:25:00,138.73,138.81,138.63,138.78,75900.0,138.73,138.81,138.63,138.78,75900.0
2022-03-09 14:30:00,138.79,139.11,138.69,138.98,139840.0,138.79,139.11,138.69,138.98,139840.0
2022-03-09 14:35:00,139.09,139.35,139.0,139.22,131680.0,139.09,139.35,139.0,139.22,131680.0
2022-03-09 14:40:00,139.18,139.55,139.18,139.36,274520.0,139.18,139.55,139.18,139.36,274520.0
2022-03-09 14:45:00,139.4,139.44,139.08,139.17,120360.0,139.4,139.44,139.08,139.17,120360.0
2022-03-09 14:50:00,139.18,139.44,139.18,139.33,144280.0,139.18,139.44,139.18,139.33,144280.0
2022-03-09 14:55:00,139.33,139.71,139.33,139.39,239180.0,139.33,139.71,139.33,139.39,239180.0
2022-03-09 15:00:00,139.4,139.66,139.3,139.58,215960.0,139.4,139.66,139.3,139.58,215960.0
2022-03-09 15:05:00,139.65,140.16,139.64,140.15,493200.0,139.65,140.16,139.64,140.15,493200.0
2022-03-09 15:10:00,140.16,140.25,139.81,139.89,253980.0,140.16,140.25,139.81,139.89,253980.0
2022-03-09 15:15:00,139.88,139.94,139.53,139.73,239400.0,139.88,139.94,139.53,139.73,239400.0
2022-03-09 15:20:00,139.72,139.87,139.69,139.78,199060.0,139.72,139.87,139.69,139.78,199060.0
2022-03-09 15:25:00,139.76,139.76,139.54,139.7,163340.0,139.76,139.76,139.54,139.7,163340.0
2022-03-09 15:30:00,139.71,139.88,139.63,139.71,229760.0,139.71,139.88,139.63,139.71,229760.0
2022-03-09 15:35:00,139.68,139.68,139.12,139.17,258720.0,139.68,139.68,139.12,139.17,258720.0
2022-03-09 15:40:00,139.15,139.34,139.1,139.18,437300.0,139.15,139.34,139.1,139.18,437300.0
2022-03-09 15:45:00,139.18,139.27,138.68,138.75,664600.0,139.18,139.27,138.68,138.75,664600.0
2022-03-09 15:50:00,138.77,139.11,138.51,139.03,642040.0,138.77,139.11,138.51,139.03,642040.0
2022-03-09 15:55:00,139.1,139.29,138.87,139.24,1830340.0,139.1,139.29,138.87,139.24,1830340.0
2022-03-10 09:30:00,145.68,145.98,143.98,144.52,4978920.0,145.68,145.98,143.98,144.52,4978920.0
2022-03-10 09:35:00,144.49,145.72,144.01,145.03,2426400.0,144.49,145.72,144.01,145.03,2426400.0
2022-03-10 09:40:00,145.0,147.08,145.0,146.25,3161080.0,145.0,147.08,145.0,146.25,3161080.0
2022-03-10 09:45:00,146.29,146.99,145.5,145.9,1480080.0,146.29,146.99,145.5,145.9,1480080.0
2022-03-10 09:50:00,146.05,146.4,145.43,145.87,1007660.0,146.05,146.4,145.43,145.87,1007660.0
2022-03-10 09:55:00,145.93,147.19,145.88,147.18,1331780.0,145.93,147.19,145.88,147.18,1331780.0
2022-03-10 10:00:00,147.19,147.4,146.26,146.31,1016300.0,147.19,147.4,146.26,146.31,1016300.0
2022-03-10 10:05:00,146.26,146.69,146.09,146.49,655960.0,146.26,146.69,146.09,146.49,655960.0
2022-03-10 10:10:00,146.55,147.28,146.27,146.87,649100.0,146.55,147.28,146.27,146.87,649100.0
2022-03-10 10:15:00,146.84,147.47,146.69,147.41,635720.0,146.84,147.47,146.69,147.41,635720.0
2022-03-10 10:20:00,147.4,147.75,146.6,146.86,768760.0,147.4,147.75,146.6,146.86,768760.0
2022-03-10 10:25:00,146.89,147.0,146.3,146.3,498680.0,146.89,147.0,146.3,146.3,498680.0
2022-03-10 10:30:00,146.28,146.65,145.81,145.83,565220.0,146.28,146.65,145.81,145.83,565220.0
2022-03-10 10:35:00,145.87,146.05,145.53,145.77,719140.0,145.87,146.05,145.53,145.77,719140.0
2022-03-10 10:40:00,145.74,146.21,145.61,145.99,292680.0,145.74,146.21,145.61,145.99,292680.0
2022-03-10 10:45:00,145.93,146.43,145.75,146.2,419000.0,145.93,146.43,145.75,146.2,419000.0
2022-03-10 10:50:00,146.15,146.21,145.76,145.82,401540.0,146.15,146.21,145.76,145.82,401540.0
2022-03-10 10:55:00,145.79,146.05,145.55,145.75,503500.0,145.79,146.05,145.55,145.75,503500.0
2022-03-10 11:00:00,145.7,145.81,145.44,145.74,573300.0,145.7,145.81,145.44,145.74,573300.0
2022-03-10 11:05:00,145.73,146.16,145.65,146.11,473900.0,145.73,146.16,145.65,146.11,473900.0
2022-03-10 11:10:00,146.16,146.72,145.99,146.62,645080.0,146.16,146.72,145.99,146.62,645080.0
2022-03-10 11:15:00,146.57,146.68,146.42,146.6,304460.0,146.57,146.68,146.42,146.6,304460.0
2022-03-10 11:20:00,146.56,146.87,146.22,146.27,564760.0,146.56,146.87,146.22,146.27,564760.0
2022-03-10 11:25:00,146.19,146.22,145.97,146.09,330360.0,146.19,146.22,145.97,146.09,330360.0
2022-03-10 11:30:00,146.13,146.23,145.71,145.79,394660.0,146.13,146.23,145.71,145.79,394660.0
2022-03-10 11:35:00,145.81,146.03,145.51,145.59,448580.0,145.81,146.03,145.51,145.59,448580.0
2022-03-10 11:40:00,145.62,146.01,145.62,146.0,354720.0,145.62,146.01,145.62,146.0,354720.0
2022-03-10 11:45:00,145.97,146.11,145.74,146.11,188120.0,145.97,146.11,145.74,146.11,188120.0
2022-03-10 11:50:00,146.09,146.45,146.07,146.34,343580.0,146.09,146.45,146.07,146.34,343580.0
2022-03-10 11:55:00,146.33,146.75,146.33,146.61,360980.0,146.33,146.75,146.33,146.61,360980.0
2022-03-10 12:00:00,146.62,146.89,146.62,146.75,416260.0,146.62,146.89,146.62,146.75,416260.0
2022-03-10 12:05:00,146.72,146.82,146.02,146.09,551100.0,146.72,146.82,146.02,146.09,551100.0
2022-03-10 12:10:00,146.05,146.11,145.75,145.93,305360.0,146.05,146.11,145.75,145.93,305360.0
2022-03-10 12:15:00,146.0,146.1,145.94,146.04,121500.0,146.0,146.1,145.94,146.04,121500.0
2022-03-10 12:20:00,146.1,146.6,145.9,146.52,445160.0,146.1,146.6,145.9,146.52,445160.0
2022-03-10 12:25:00,146.56,146.57,146.25,146.46,125280.0,146.56,146.57,146.25,146.46,125280.0
2022-03-10 12:30:00,146.45,146.5,146.25,146.28,206000.0,146.45,146.5,146.25,146.28,206000.0
2022-03-10 12:35:00,146.24,146.24,145.84,146.18,298600.0,146.24,146.24,145.84,146.18,298600.0
2022-03-10 12:40:00,146.11,146.12,145.9,146.05,194880.0,146.11,146.12,145.9,146.05,194880.0
2022-03-10 12:45:00,146.04,146.04,145.65,145.81,216800.0,146.04,146.04,145.65,145.81,216800.0
2022-03-10 12:50:00,145.79,145.95,145.3,145.43,303440.0,145.79,145.95,145.3,145.43,303440.0
2022-03-10 12:55:00,145.42,145.5,145.26,145.4,329360.0,145.42,145.5,145.26,145.4,329360.0
2022-03-10 13:00:00,145.44,145.81,145.33,145.33,345440.0,145.44,145.81,145.33,145.33,345440.0
2022-03-10 13:05:00,145.32,145.75,145.32,145.5,240500.0,145.32,145.75,145.32,145.5,240500.0
2022-03-10 13:10:00,145.51,145.7,145.47,145.55,234380.0,145.51,145.7,145.47,145.55,234380.0
2022-03-10 13:15:00,145.53,146.15,145.51,146.15,338620.0,145.53,146.15,145.51,146.15,338620.0
2022-03-10 13:20:00,146.04,146.11,145.86,145.98,202200.0,146.04,146.11,145.86,145.98,202200.0
2022-03-10 13:25:00,145.98,146.3,145.92,146.18,294300.0,145.98,146.3,145.92,146.18,294300.0
2022-03-10 13:30:00,146.18,146.5,146.17,146.35,357060.0,146.18,146.5,146.17,146.35,357060.0
2022-03-10 13:35:00,146.32,146.5,146.18,146.39,227960.0,146.32,146.5,146.18,146.39,227960.0
2022-03-10 13:40:00,146.39,146.47,146.18,146.31,251260.0,146.39,146.47,146.18,146.31,251260.0
2022-03-10 13:45:00,146.36,147.2,146.36,147.15,573100.0,146.36,147.2,146.36,147.15,573100.0
2022-03-10 13:50:00,147.18,147.41,146.98,147.4,488140.0,147.18,147.41,146.98,147.4,488140.0
2022-03-10 13:55:00,147.35,147.68,147.19,147.29,463900.0,147.35,147.68,147.19,147.29,463900.0
2022-03-10 14:00:00,147.3,148.3,147.13,148.19,721720.0,147.3,148.3,147.13,148.19,721720.0
2022-03-10 14:05:00,148.27,148.58,147.59,147.6,399540.0,148.27,148.58,147.59,147.6,399540.0
2022-03-10 14:10:00,147.6,147.84,147.22,147.25,412980.0,147.6,147.84,147.22,147.25,412980.0
2022-03-10 14:15:00,147.34,148.21,147.2,147.9,485640.0,147.34,148.21,147.2,147.9,485640.0
2022-03-10 14:20:00,147.94,148.1,147.66,147.91,203100.0,147.94,148.1,147.66,147.91,203100.0
2022-03-10 14:25:00,148.0,148.38,147.9,148.26,238740.0,148.0,148.38,147.9,148.26,238740.0
2022-03-10 14:30:00,148.36,148.44,147.8,147.83,385140.0,148.36,148.44,147.8,147.83,385140.0
2022-03-10 14:35:00,147.96,148.21,147.85,147.85,291480.0,147.96,148.21,147.85,147.85,291480.0
2022-03-10 14:40:00,147.87,148.07,147.65,147.75,356680.0,147.87,148.07,147.65,147.75,356680.0
2022-03-10 14:45:00,147.75,148.38,147.74,148.37,427980.0,147.75,148.38,147.74,148.37,427980.0
2022-03-10 14:50:00,148.42,148.67,148.21,148.3,559200.0,148.42,148.67,148.21,148.3,559200.0
2022-03-10 14:55:00,148.27,148.49,148.04,148.15,425940.0,148.27,148.49,148.04,148.15,425940.0
2022-03-10 15:00:00,148.18,148.24,147.73,148.02,557060.0,148.18,148.24,147.73,148.02,557060.0
2022-03-10 15:05:00,148.07,148.2,147.72,147.94,391580.0,148.07,148.2,147.72,147.94,391580.0
2022-03-10 15:10:00,147.96,148.19,147.75,148.15,500640.0,147.96,148.19,147.75,148.15,500640.0
2022-03-10 15:15:00,148.14,148.26,147.93,148.15,405340.0,148.14,148.26,147.93,148.15,405340.0
2022-03-10 15:20:00,148.16,148.35,147.7,147.89,441620.0,148.16,148.35,147.7,147.89,441620.0
2022-03-10 15:25:00,147.86,148.11,147.8,148.02,289880.0,147.86,148.11,147.8,148.02,289880.0
2022-03-10 15:30:00,148.05,148.31,147.98,148.18,636740.0,148.05,148.31,147.98,148.18,636740.0
2022-03-10 15:35:00,148.15,148.22,147.71,148.0,380720.0,148.15,148.22,147.71,148.0,380720.0
2022-03-10 15:40:00,148.02,148.25,147.76,147.82,515780.0,148.02,148.25,147.76,147.82,515780.0
2022-03-10 15:45:00,147.76,147.88,147.47,147.66,572880.0,147.76,147.88,147.47,147.66,572880.0
2022-03-10 15:50:00,147.65,148.09,147.55,147.71,873220.0,147.65,148.09,147.55,147.71,873220.0
2022-03-10 15:55:00,147.67,147.68,146.79,146.91,2751480.0,147.67,147.68,146.79,146.91,2751480.0
2022-03-11 09:30:00,149.4,149.68,147.85,148.15,2142300.0,149.4,149.68,147.85,148.15,2142300.0
2022-03-11 09:35:00,148.01,148.75,147.5,147.62,754020.0,148.01,148.75,147.5,147.62,754020.0
2022-03-11 09:40:00,147.66,148.06,147.49,147.87,449340.0,147.66,148.06,147.49,147.87,449340.0
2022-03-11 09:45:00,147.85,148.39,147.82,148.22,573380.0,147.85,148.39,147.82,148.22,573380.0
2022-03-11 09:50:00,148.22,148.67,147.9,147.9,512680.0,148.22,148.67,147.9,147.9,512680.0
2022-03-11 09:55:00,147.88,147.96,147.44,147.65,499740.0,147.88,147.96,147.44,147.65,499740.0
2022-03-11 10:00:00,147.58,147.59,146.85,147.01,667900.0,147.58,147.59,146.85,147.01,667900.0
2022-03-11 10:05:00,147.08,147.42,146.88,147.03,620540.0,147.08,147.42,146.88,147.03,620540.0
2022-03-11 10:10:00,147.01,147.56,147.01,147.46,321720.0,147.01,147.56,147.01,147.46,321720.0
2022-03-11 10:15:00,147.42,147.45,147.01,147.26,209400.0,147.42,147.45,147.01,147.26,209400.0
2022-03-11 10:20:00,147.21,147.46,147.08,147.31,244980.0,147.21,147.46,147.08,147.31,244980.0
2022-03-11 10:25:00,147.33,147.69,147.29,147.5,385460.0,147.33,147.69,147.29,147.5,385460.0
2022-03-11 10:30:00,147.4,147.5,147.06,147.07,200040.0,147.4,147.5,147.06,147.07,200040.0
2022-03-11 10:35:00,147.08,147.77,147.06,147.73,290500.0,147.08,147.77,147.06,147.73,290500.0
2022-03-11 10:40:00,147.72,147.88,147.58,147.7,152640.0,147.72,147.88,147.58,147.7,152640.0
2022-03-11 10:45:00,147.69,148.0,147.6,147.85,192020.0,147.69,148.0,147.6,147.85,192020.0
2022-03-11 10:50:00,147.75,148.3,147.75,148.18,265180.0,147.75,148.3,147.75,148.18,265180.0
2022-03-11 10:55:00,148.25,148.62,148.17,148.55,305120.0,148.25,148.62,148.17,148.55,305120.0
2022-03-11 11:00:00,148.55,148.62,147.91,147.91,275080.0,148.55,148.62,147.91,147.91,275080.0
2022-03-11 11:05:00,147.96,148.0,147.58,147.94,291940.0,147.96,148.0,147.58,147.94,291940.0
2022-03-11 11:10:00,147.99,148.13,147.55,147.7,221020.0,147.99,148.13,147.55,147.7,221020.0
2022-03-11 11:15:00,147.7,148.0,147.59,147.77,114500.0,147.7,148.0,147.59,147.77,114500.0
2022-03-11 11:20:00,147.87,148.05,147.75,147.8,187260.0,147.87,148.05,147.75,147.8,187260.0
2022-03-11 11:25:00,147.94,147.94,147.58,147.63,76360.0,147.94,147.94,147.58,147.63,76360.0
2022-03-11 11:30:00,147.55,147.63,147.04,147.2,229580.0,147.55,147.63,147.04,147.2,229580.0
2022-03-11 11:35:00,147.24,147.6,147.24,147.6,274000.0,147.24,147.6,147.24,147.6,274000.0
2022-03-11 11:40:00,147.52,147.63,146.97,147.23,201900.0,147.52,147.63,146.97,147.23,201900.0
2022-03-11 11:45:00,147.29,147.57,147.28,147.43,102400.0,147.29,147.57,147.28,147.43,102400.0
2022-03-11 11:50:00,147.34,147.4,147.01,147.25,100740.0,147.34,147.4,147.01,147.25,100740.0
2022-03-11 11:55:00,147.31,147.5,147.27,147.46,57360.0,147.31,147.5,147.27,147.46,57360.0
2022-03-11 12:00:00,147.48,147.54,147.18,147.53,167180.0,147.48,147.54,147.18,147.53,167180.0
2022-03-11 12:05:00,147.6,147.74,147.5,147.51,336320.0,147.6,147.74,147.5,147.51,336320.0
2022-03-11 12:10:00,147.45,147.74,147.43,147.57,192760.0,147.45,147.74,147.43,147.57,192760.0
2022-03-11 12:15:00,147.52,147.83,147.43,147.83,139820.0,147.52,147.83,147.43,147.83,139820.0
2022-03-11 12:20:00,147.82,147.9,147.57,147.57,59700.0,147.82,147.9,147.57,147.57,59700.0
2022-03-11 12:25:00,147.57,147.58,147.2,147.24,174800.0,147.57,147.58,147.2,147.24,174800.0
2022-03-11 12:30:00,147.29,147.5,147.13,147.41,140900.0,147.29,147.5,147.13,147.41,140900.0
2022-03-11 12:35:00,147.38,147.38,147.04,147.09,144060.0,147.38,147.38,147.04,147.09,144060.0
2022-03-11 12:40:00,147.05,147.34,147.03,147.34,244140.0,147.05,147.34,147.03,147.34,244140.0
2022-03-11 12:45:00,147.38,147.49,147.22,147.35,162140.0,147.38,147.49,147.22,147.35,162140.0
2022-03-11 12:50:00,147.34,147.45,147.29,147.33,111620.0,147.34,147.45,147.29,147.33,111620.0
2022-03-11 12:55:00,147.32,147.5,147.31,147.46,146460.0,147.32,147.5,147.31,147.46,146460.0
2022-03-11 13:00:00,147.46,147.71,147.28,147.58,113660.0,147.46,147.71,147.28,147.58,113660.0
2022-03-11 13:05:00,147.65,147.78,147.54,147.58,130140.0,147.65,147.78,147.54,147.58,130140.0
2022-03-11 13:10:00,147.63,147.63,147.44,147.51,181300.0,147.63,147.63,147.44,147.51,181300.0
2022-03-11 13:15:00,147.6,147.88,147.55,147.88,175400.0,147.6,147.88,147.55,147.88,175400.0
2022-03-11 13:20:00,147.9,148.13,147.83,148.05,209800.0,147.9,148.13,147.83,148.05,209800.0
2022-03-11 13:25:00,148.08,148.14,147.89,148.01,118980.0,148.08,148.14,147.89,148.01,118980.0
2022-03-11 13:30:00,148.1,148.1,147.79,147.89,86100.0,148.1,148.1,147.79,147.89,86100.0
2022-03-11 13:35:00,147.98,148.02,147.7,147.71,57520.0,147.98,148.02,147.7,147.71,57520.0
2022-03-11 13:40:00,147.76,147.88,147.7,147.84,81780.0,147.76,147.88,147.7,147.84,81780.0
2022-03-11 13:45:00,147.84,148.1,147.83,148.1,116400.0,147.84,148.1,147.83,148.1,116400.0
2022-03-11 13:50:00,148.1,148.17,147.5,147.63,257200.0,148.1,148.17,147.5,147.63,257200.0
2022-03-11 13:55:00,147.63,147.76,147.41,147.44,109440.0,147.63,147.76,147.41,147.44,109440.0
2022-03-11 14:00:00,147.44,147.47,147.25,147.42,129020.0,147.44,147.47,147.25,147.42,129020.0
2022-03-11 14:05:00,147.43,147.49,147.22,147.25,156660.0,147.43,147.49,147.22,147.25,156660.0
2022-03-11 14:10:00,147.25,147.5,147.21,147.41,68100.0,147.25,147.5,147.21,147.41,68100.0
2022-03-11 14:15:00,147.48,147.65,147.41,147.41,122520.0,147.48,147.65,147.41,147.41,122520.0
2022-03-11 14:20:00,147.4,147.83,147.4,147.78,194300.0,147.4,147.83,147.4,147.78,194300.0
2022-03-11 14:25:00,147.76,148.37,147.74,148.35,291400.0,147.76,148.37,147.74,148.35,291400.0
2022-03-11 14:30:00,148.35,148.45,147.92,147.99,201840.0,148.35,148.45,147.92,147.99,201840.0
2022-03-11 14:35:00,147.91,148.15,147.84,148.11,110800.0,147.91,148.15,147.84,148.11,110800.0
2022-03-11 14:40:00,148.03,148.06,147.83,147.85,136160.0,148.03,148.06,147.83,147.85,136160.0
2022-03-11 14:45:00,147.83,147.96,147.7,147.95,114320.0,147.83,147.96,147.7,147.95,114320.0
2022-03-11 14:50:00,147.85,147.9,147.43,147.59,166940.0,147.85,147.9,147.43,147.59,166940.0
2022-03-11 14:55:00,147.63,147.76,147.52,147.76,248100.0,147.63,147.76,147.52,147.76,248100.0
2022-03-11 15:00:00,147.79,147.79,147.57,147.73,264900.0,147.79,147.79,147.57,147.73,264900.0
2022-03-11 15:05:00,147.69,147.69,147.25,147.31,263540.0,147.69,147.69,147.25,147.31,263540.0
2022-03-11 15:10:00,147.37,147.46,147.17,147.17,153580.0,147.37,147.46,147.17,147.17,153580.0
2022-03-11 15:15:00,147.18,147.41,147.13,147.3,100440.0,147.18,147.41,147.13,147.3,100440.0
2022-03-11 15:20:00,147.29,147.44,147.25,147.25,106280.0,147.29,147.44,147.25,147.25,106280.0
2022-03-11 15:25:00,147.21,147.31,146.71,146.75,346880.0,147.21,147.31,146.71,146.75,346880.0
2022-03-11 15:30:00,146.68,146.77,146.22,146.28,475620.0,146.68,146.77,146.22,146.28,475620.0
2022-03-11 15:35:00,146.27,146.6,146.27,146.4,513280.0,146.27,146.6,146.27,146.4,513280.0
2022-03-11 15:40:00,146.39,146.5,146.23,146.3,235500.0,146.39,146.5,146.23,146.3,235500.0
2022-03-11 15:45:00,146.33,146.43,146.06,146.1,573180.0,146.33,146.43,146.06,146.1,573180.0
2022-03-11 15:50:00,146.06,146.09,145.47,145.59,756120.0,146.06,146.09,145.47,145.59,756120.0
2022-03-11 15:55:00,145.65,145.8,145.37,145.54,1116620.0,145.65,145.8,145.37,145.54,1116620.0
2022-03-14 09:30:00,145.96,146.4,145.51,145.62,1216060.0,145.96,146.4,145.51,145.62,1216060.0
2022-03-14 09:35:00,145.69,146.73,145.65,146.34,622700.0,145.69,146.73,145.65,146.34,622700.0
2022-03-14 09:40:00,146.08,147.15,145.8,146.85,637920.0,146.08,147.15,145.8,146.85,637920.0
2022-03-14 09:45:00,146.91,147.45,146.5,147.1,627000.0,146.91,147.45,146.5,147.1,627000.0
2022-03-14 09:50:00,147.0,147.26,146.78,147.0,382900.0,147.0,147.26,146.78,147.0,382900.0
2022-03-14 09:55:00,146.85,147.07,145.64,145.97,790240.0,146.85,147.07,145.64,145.97,790240.0
2022-03-14 10:00:00,145.91,146.51,145.35,145.56,836640.0,145.91,146.51,145.35,145.56,836640.0
2022-03-14 10:05:00,145.5,146.39,145.5,146.13,316940.0,145.5,146.39,145.5,146.13,316940.0
2022-03-14 10:10:00,146.09,146.75,145.9,146.34,294420.0,146.09,146.75,145.9,146.34,294420.0
2022-03-14 10:15:00,146.37,146.38,145.95,145.96,355680.0,146.37,146.38,145.95,145.96,355680.0
2022-03-14 10:20:00,145.97,146.39,145.9,146.18,119600.0,145.97,146.39,145.9,146.18,119600.0
2022-03-14 10:25:00,146.21,146.48,145.68,145.69,255760.0,146.21,146.48,145.68,145.69,255760.0
2022-03-14 10:30:00,145.7,145.7,145.11,145.51,403960.0,145.7,145.7,145.11,145.51,403960.0
2022-03-14 10:35:00,145.54,145.82,145.27,145.55,287580.0,145.54,145.82,145.27,145.55,287580.0
2022-03-14 10:40:00,145.78,145.9,145.46,145.49,159920.0,145.78,145.9,145.46,145.49,159920.0
2022-03-14 10:45:00,145.47,145.65,145.3,145.3,203360.0,145.47,145.65,145.3,145.3,203360.0
2022-03-14 10:50:00,145.36,145.97,145.22,145.89,305600.0,145.36,145.97,145.22,145.89,305600.0
2022-03-14 10:55:00,145.83,146.05,145.57,145.99,484700.0,145.83,146.05,145.57,145.99,484700.0
2022-03-14 11:00:00,146.05,146.2,145.67,145.75,124240.0,146.05,146.2,145.67,145.75,124240.0
2022-03-14 11:05:00,145.84,146.01,145.5,145.52,242120.0,145.84,146.01,145.5,145.52,242120.0
2022-03-14 11:10:00,145.48,145.48,144.83,145.09,430140.0,145.48,145.48,144.83,145.09,430140.0
2022-03-14 11:15:00,145.09,145.27,144.85,145.02,454260.0,145.09,145.27,144.85,145.02,454260.0
2022-03-14 11:20:00,145.0,145.01,144.14,144.37,691320.0,145.0,145.01,144.14,144.37,691320.0
2022-03-14 11:25:00,144.33,144.36,143.69,143.99,296860.0,144.33,144.36,143.69,143.99,296860.0
2022-03-14 11:30:00,143.99,144.16,143.71,144.11,285340.0,143.99,144.16,143.71,144.11,285340.0
2022-03-14 11:35:00,144.18,144.19,143.35,143.49,278180.0,144.18,144.19,143.35,143.49,278180.0
2022-03-14 11:40:00,143.44,143.53,142.98,143.16,420620.0,143.44,143.53,142.98,143.16,420620.0
2022-03-14 11:45:00,143.18,143.5,142.93,142.99,367880.0,143.18,143.5,142.93,142.99,367880.0
2022-03-14 11:50:00,142.98,143.1,142.75,142.76,405920.0,142.98,143.1,142.75,142.76,405920.0
2022-03-14 11:55:00,142.81,142.85,142.58,142.74,519580.0,142.81,142.85,142.58,142.74,519580.0
2022-03-14 12:00:00,142.67,142.77,142.49,142.53,301560.0,142.67,142.77,142.49,142.53,301560.0
2022-03-14 12:05:00,142.53,142.64,142.25,142.27,302420.0,142.53,142.64,142.25,142.27,302420.0
2022-03-14 12:10:00,142.31,142.45,142.13,142.45,476640.0,142.31,142.45,142.13,142.45,476640.0
2022-03-14 12:15:00,142.5,142.99,142.47,142.98,306480.0,142.5,142.99,142.47,142.98,306480.0
2022-03-14 12:20:00,142.89,143.05,142.65,142.95,272720.0,142.89,143.05,142.65,142.95,272720.0
2022-03-14 12:25:00,142.91,143.04,142.66,142.99,167940.0,142.91,143.04,142.66,142.99,167940.0
2022-03-14 12:30:00,142.91,143.4,142.91,142.97,322080.0,142.91,143.4,142.91,142.97,322080.0
2022-03-14 12:35:00,142.97,143.07,142.75,142.83,182500.0,142.97,143.07,142.75,142.83,182500.0
2022-03-14 12:40:00,142.83,143.0,142.5,142.6,237300.0,142.83,143.0,142.5,142.6,237300.0
2022-03-14 12:45:00,142.53,142.53,142.2,142.39,210000.0,142.53,142.53,142.2,142.39,210000.0
2022-03-14 12:50:00,142.44,142.47,141.57,141.57,374840.0,142.44,142.47,141.57,141.57,374840.0
2022-03-14 12:55:00,141.57,141.62,141.22,141.25,505480.0,141.57,141.62,141.22,141.25,505480.0
2022-03-14 13:00:00,141.25,141.3,140.88,141.07,805700.0,141.25,141.3,140.88,141.07,805700.0
2022-03-14 13:05:00,141.08,141.44,140.91,141.21,351880.0,141.08,141.44,140.91,141.21,351880.0
2022-03-14 13:10:00,141.32,141.7,141.32,141.56,276080.0,141.32,141.7,141.32,141.56,276080.0
2022-03-14 13:15:00,141.43,141.87,141.43,141.6,232580.0,141.43,141.87,141.43,141.6,232580.0
2022-03-14 13:20:00,141.52,141.7,141.4,141.56,167380.0,141.52,141.7,141.4,141.56,167380.0
2022-03-14 13:25:00,141.55,141.55,141.25,141.41,95560.0,141.55,141.55,141.25,141.41,95560.0
2022-03-14 13:30:00,141.5,141.65,141.34,141.53,241780.0,141.5,141.65,141.34,141.53,241780.0
2022-03-14 13:35:00,141.51,141.51,141.17,141.39,256620.0,141.51,141.51,141.17,141.39,256620.0
2022-03-14 13:40:00,141.45,141.71,141.32,141.62,241780.0,141.45,141.71,141.32,141.62,241780.0
2022-03-14 13:45:00,141.64,141.94,141.55,141.85,301120.0,141.64,141.94,141.55,141.85,301120.0
2022-03-14 13:50:00,141.91,142.84,141.9,142.68,500540.0,141.91,142.84,141.9,142.68,500540.0
2022-03-14 13:55:00,142.56,142.75,142.26,142.29,410360.0,142.56,142.75,142.26,142.29,410360.0
2022-03-14 14:00:00,142.3,142.4,142.14,142.31,193540.0,142.3,142.4,142.14,142.31,193540.0
2022-03-14 14:05:00,142.26,142.55,142.17,142.46,218120.0,142.26,142.55,142.17,142.46,218120.0
2022-03-14 14:10:00,142.42,142.55,142.24,142.32,104200.0,142.42,142.55,142.24,142.32,104200.0
2022-03-14 14:15:00,142.34,142.34,141.78,141.96,169940.0,142.34,142.34,141.78,141.96,169940.0
2022-03-14 14:20:00,141.97,142.1,141.7,141.83,173440.0,141.97,142.1,141.7,141.83,173440.0
2022-03-14 14:25:00,141.82,142.05,141.75,141.83,81860.0,141.82,142.05,141.75,141.83,81860.0
2022-03-14 14:30:00,141.75,142.1,141.75,142.09,149360.0,141.75,142.1,141.75,142.09,149360.0
2022-03-14 14:35:00,142.05,142.5,141.96,142.25,280740.0,142.05,142.5,141.96,142.25,280740.0
2022-03-14 14:40:00,142.31,142.31,141.87,142.05,163800.0,142.31,142.31,141.87,142.05,163800.0
2022-03-14 14:45:00,142.07,142.07,141.76,141.94,152460.0,142.07,142.07,141.76,141.94,152460.0
2022-03-14 14:50:00,141.95,142.22,141.85,142.19,197880.0,141.95,142.22,141.85,142.19,197880.0
2022-03-14 14:55:00,142.22,142.36,142.07,142.16,138980.0,142.22,142.36,142.07,142.16,138980.0
2022-03-14 15:00:00,142.12,142.72,142.02,142.6,332740.0,142.12,142.72,142.02,142.6,332740.0
2022-03-14 15:05:00,142.5,142.51,141.99,142.09,157980.0,142.5,142.51,141.99,142.09,157980.0
2022-03-14 15:10:00,142.09,142.42,142.08,142.34,139080.0,142.09,142.42,142.08,142.34,139080.0
2022-03-14 15:15:00,142.4,142.69,142.2,142.29,233620.0,142.4,142.69,142.2,142.29,233620.0
2022-03-14 15:20:00,142.28,142.65,142.19,142.65,215880.0,142.28,142.65,142.19,142.65,215880.0
2022-03-14 15:25:00,142.57,142.6,142.43,142.51,157660.0,142.57,142.6,142.43,142.51,157660.0
2022-03-14 15:30:00,142.41,142.44,141.8,141.96,203120.0,142.41,142.44,141.8,141.96,203120.0
2022-03-14 15:35:00,141.92,142.06,141.66,142.05,254060.0,141.92,142.06,141.66,142.05,254060.0
2022-03-14 15:40:00,142.0,142.18,141.81,142.15,257100.0,142.0,142.18,141.81,142.15,257100.0
2022-03-14 15:45:00,142.19,142.49,141.85,142.16,453120.0,142.19,142.49,141.85,142.16,453120.0
2022-03-14 15:50:00,142.2,142.2,141.68,141.77,448600.0,142.2,142.2,141.68,141.77,448600.0
2022-03-14 15:55:00,141.88,142.31,141.78,141.85,1053200.0,141.88,142.31,141.78,141.85,1053200.0
2022-03-15 09:30:00,142.89,143.35,142.41,142.7,1219740.0,142.89,143.35,142.41,142.7,1219740.0
2022-03-15 09:35:00,142.73,143.17,142.5,143.06,374780.0,142.73,143.17,142.5,143.06,374780.0
2022-03-15 09:40:00,143.06,143.25,142.3,142.45,441700.0,143.06,143.25,142.3,142.45,441700.0
2022-03-15 09:45:00,142.54,142.84,142.0,142.52,593160.0,142.54,142.84,142.0,142.52,593160.0
2022-03-15 09:50:00,142.57,142.95,142.35,142.79,518260.0,142.57,142.95,142.35,142.79,518260.0
2022-03-15 09:55:00,142.87,144.44,142.73,144.17,1330920.0,142.87,144.44,142.73,144.17,1330920.0
2022-03-15 10:00:00,144.12,144.94,144.0,144.85,621860.0,144.12,144.94,144.0,144.85,621860.0
2022-03-15 10:05:00,144.86,145.39,144.25,145.33,619060.0,144.86,145.39,144.25,145.33,619060.0
2022-03-15 10:10:00,145.26,145.5,144.7,145.05,663460.0,145.26,145.5,144.7,145.05,663460.0
2022-03-15 10:15:00,145.1,145.75,144.94,145.56,428380.0,145.1,145.75,144.94,145.56,428380.0
2022-03-15 10:20:00,145.55,145.7,145.2,145.35,256600.0,145.55,145.7,145.2,145.35,256600.0
2022-03-15 10:25:00,145.29,145.83,144.96,145.72,345580.0,145.29,145.83,144.96,145.72,345580.0
2022-03-15 10:30:00,145.75,146.1,145.58,145.79,559380.0,145.75,146.1,145.58,145.79,559380.0
2022-03-15 10:35:00,145.71,146.74,145.65,146.58,752780.0,145.71,146.74,145.65,146.58,752780.0
2022-03-15 10:40:00,146.58,146.89,146.04,146.57,535240.0,146.58,146.89,146.04,146.57,535240.0
2022-03-15 10:45:00,146.66,146.9,146.55,146.64,314260.0,146.66,146.9,146.55,146.64,314260.0
2022-03-15 10:50:00,146.7,146.74,146.37,146.63,296440.0,146.7,146.74,146.37,146.63,296440.0
2022-03-15 10:55:00,146.65,146.65,146.25,146.54,218560.0,146.65,146.65,146.25,146.54,218560.0
2022-03-15 11:00:00,146.65,147.04,146.51,147.04,306380.0,146.65,147.04,146.51,147.04,306380.0
2022-03-15 11:05:00,147.07,147.17,146.8,146.93,401180.0,147.07,147.17,146.8,146.93,401180.0
2022-03-15 11:10:00,147.05,147.28,146.86,146.95,325860.0,147.05,147.28,146.86,146.95,325860.0
2022-03-15 11:15:00,146.94,147.02,146.57,146.88,171860.0,146.94,147.02,146.57,146.88,171860.0
2022-03-15 11:20:00,146.86,146.96,146.0,146.19,510320.0,146.86,146.96,146.0,146.19,510320.0
2022-03-15 11:25:00,146.2,146.84,146.2,146.83,224560.0,146.2,146.84,146.2,146.83,224560.0
2022-03-15 11:30:00,146.92,147.27,146.73,147.18,281140.0,146.92,147.27,146.73,147.18,281140.0
2022-03-15 11:35:00,147.21,147.51,147.15,147.16,261080.0,147.21,147.51,147.15,147.16,261080.0
2022-03-15 11:40:00,147.14,147.14,146.78,146.8,269700.0,147.14,147.14,146.78,146.8,269700.0
2022-03-15 11:45:00,146.78,146.99,146.63,146.94,201320.0,146.78,146.99,146.63,146.94,201320.0
2022-03-15 11:50:00,146.9,146.96,146.0,146.33,252380.0,146.9,146.96,146.0,146.33,252380.0
2022-03-15 11:55:00,146.15,146.47,145.58,146.27,258580.0,146.15,146.47,145.58,146.27,258580.0
2022-03-15 12:00:00,146.32,146.35,145.78,146.25,251140.0,146.32,146.35,145.78,146.25,251140.0
2022-03-15 12:05:00,146.2,146.6,146.07,146.39,265240.0,146.2,146.6,146.07,146.39,265240.0
2022-03-15 12:10:00,146.35,146.49,146.09,146.33,514500.0,146.35,146.49,146.09,146.33,514500.0
2022-03-15 12:15:00,146.4,146.68,146.25,146.5,127680.0,146.4,146.68,146.25,146.5,127680.0
2022-03-15 12:20:00,146.45,146.48,145.96,146.48,330920.0,146.45,146.48,145.96,146.48,330920.0
2022-03-15 12:25:00,146.49,146.75,146.3,146.43,297260.0,146.49,146.75,146.3,146.43,297260.0
2022-03-15 12:30:00,146.37,146.48,146.15,146.18,194920.0,146.37,146.48,146.15,146.18,194920.0
2022-03-15 12:35:00,146.18,146.58,146.18,146.54,106160.0,146.18,146.58,146.18,146.54,106160.0
2022-03-15 12:40:00,146.52,146.52,145.89,145.89,261520.0,146.52,146.52,145.89,145.89,261520.0
2022-03-15 12:45:00,145.97,146.27,145.93,146.04,109760.0,145.97,146.27,145.93,146.04,109760.0
2022-03-15 12:50:00,145.98,146.04,145.67,145.92,147320.0,145.98,146.04,145.67,145.92,147320.0
2022-03-15 12:55:00,145.93,146.3,145.77,146.27,127140.0,145.93,146.3,145.77,146.27,127140.0
2022-03-15 13:00:00,146.34,146.5,146.24,146.47,138360.0,146.34,146.5,146.24,146.47,138360.0
2022-03-15 13:05:00,146.35,146.35,146.0,146.12,115920.0,146.35,146.35,146.0,146.12,115920.0
2022-03-15 13:10:00,146.02,146.12,145.8,145.83,192180.0,146.02,146.12,145.8,145.83,192180.0
2022-03-15 13:15:00,145.93,146.01,145.5,145.51,183780.0,145.93,146.01,145.5,145.51,183780.0
2022-03-15 13:20:00,145.61,146.04,145.53,146.0,139540.0,145.61,146.04,145.53,146.0,139540.0
2022-03-15 13:25:00,146.05,146.05,145.66,145.66,46000.0,146.05,146.05,145.66,145.66,46000.0
2022-03-15 13:30:00,145.75,145.99,145.63,145.93,128640.0,145.75,145.99,145.63,145.93,128640.0
2022-03-15 13:35:00,145.91,146.14,145.64,145.78,122380.0,145.91,146.14,145.64,145.78,122380.0
2022-03-15 13:40:00,145.7,146.09,145.64,145.79,154140.0,145.7,146.09,145.64,145.79,154140.0
2022-03-15 13:45:00,145.73,145.89,145.56,145.57,147760.0,145.73,145.89,145.56,145.57,147760.0
2022-03-15 13:50:00,145.64,145.9,145.64,145.9,141960.0,145.64,145.9,145.64,145.9,141960.0
2022-03-15 13:55:00,145.86,146.19,145.81,146.03,240820.0,145.86,146.19,145.81,146.03,240820.0
2022-03-15 14:00:00,145.98,146.18,145.82,145.82,117700.0,145.98,146.18,145.82,145.82,117700.0
2022-03-15 14:05:00,145.9,146.19,145.82,146.03,186680.0,145.9,146.19,145.82,146.03,186680.0
2022-03-15 14:10:00,146.08,146.19,145.83,145.9,96180.0,146.08,146.19,145.83,145.9,96180.0
2022-03-15 14:15:00,145.95,146.02,145.35,145.45,202800.0,145.95,146.02,145.35,145.45,202800.0
2022-03-15 14:20:00,145.47,145.63,145.34,145.53,216400.0,145.47,145.63,145.34,145.53,216400.0
2022-03-15 14:25:00,145.55,145.79,145.46,145.75,151180.0,145.55,145.79,145.46,145.75,151180.0
2022-03-15 14:30:00,145.66,146.14,145.47,146.0,178200.0,145.66,146.14,145.47,146.0,178200.0
2022-03-15 14:35:00,145.94,146.05,145.83,145.94,150880.0,145.94,146.05,145.83,145.94,150880.0
2022-03-15 14:40:00,145.97,146.2,145.95,146.2,193580.0,145.97,146.2,145.95,146.2,193580.0
2022-03-15 14:45:00,146.22,146.55,146.21,146.48,250920.0,146.22,146.55,146.21,146.48,250920.0
2022-03-15 14:50:00,146.56,146.75,146.39,146.45,344980.0,146.56,146.75,146.39,146.45,344980.0
2022-03-15 14:55:00,146.42,146.63,146.3,146.58,151780.0,146.42,146.63,146.3,146.58,151780.0
2022-03-15 15:00:00,146.52,146.61,146.31,146.5,200100.0,146.52,146.61,146.31,146.5,200100.0
2022-03-15 15:05:00,146.46,146.64,146.39,146.44,134800.0,146.46,146.64,146.39,146.44,134800.0
2022-03-15 15:10:00,146.51,146.51,146.3,146.3,242940.0,146.51,146.51,146.3,146.3,242940.0
2022-03-15 15:15:00,146.41,147.0,146.4,146.94,299840.0,146.41,147.0,146.4,146.94,299840.0
2022-03-15 15:20:00,146.96,147.41,146.93,147.38,321920.0,146.96,147.41,146.93,147.38,321920.0
2022-03-15 15:25:00,147.39,147.58,147.2,147.35,320360.0,147.39,147.58,147.2,147.35,320360.0
2022-03-15 15:30:00,147.34,147.9,147.34,147.68,430480.0,147.34,147.9,147.34,147.68,430480.0
2022-03-15 15:35:00,147.65,147.86,147.6,147.84,244480.0,147.65,147.86,147.6,147.84,244480.0
2022-03-15 15:40:00,147.84,147.95,147.5,147.59,468380.0,147.84,147.95,147.5,147.59,468380.0
2022-03-15 15:45:00,147.58,147.86,147.35,147.86,463320.0,147.58,147.86,147.35,147.86,463320.0
2022-03-15 15:50:00,147.83,147.98,147.51,147.55,466160.0,147.83,147.98,147.51,147.55,466160.0
2022-03-15 15:55:00,147.5,147.53,147.07,147.37,904620.0,147.5,147.53,147.07,147.37,904620.0
2022-03-16 09:30:00,148.5,148.89,148.05,148.29,1466660.0,148.5,148.89,148.05,148.29,1466660.0
2022-03-16 09:35:00,148.23,148.85,148.05,148.35,763080.0,148.23,148.85,148.05,148.35,763080.0
2022-03-16 09:40:00,148.41,148.9,147.77,148.65,729900.0,148.41,148.9,147.77,148.65,729900.0
2022-03-16 09:45:00,148.69,149.07,148.6,148.6,384500.0,148.69,149.07,148.6,148.6,384500.0
2022-03-16 09:50:00,148.72,148.85,148.6,148.75,306600.0,148.72,148.85,148.6,148.75,306600.0
2022-03-16 09:55:00,148.75,149.1,148.68,148.83,439620.0,148.75,149.1,148.68,148.83,439620.0
2022-03-16 10:00:00,148.92,149.44,148.72,148.81,384040.0,148.92,149.44,148.72,148.81,384040.0
2022-03-16 10:05:00,148.85,149.01,148.45,148.53,343400.0,148.85,149.01,148.45,148.53,343400.0
2022-03-16 10:10:00,148.44,149.46,148.35,149.23,342100.0,148.44,149.46,148.35,149.23,342100.0
2022-03-16 10:15:00,149.25,150.7,149.25,150.6,916640.0,149.25,150.7,149.25,150.6,916640.0
2022-03-16 10:20:00,150.48,150.55,150.18,150.49,357920.0,150.48,150.55,150.18,150.49,357920.0
2022-03-16 10:25:00,150.43,150.67,150.01,150.15,263080.0,150.43,150.67,150.01,150.15,263080.0
2022-03-16 10:30:00,150.16,150.58,150.14,150.4,317420.0,150.16,150.58,150.14,150.4,317420.0
2022-03-16 10:35:00,150.4,150.54,150.09,150.54,211160.0,150.4,150.54,150.09,150.54,211160.0
2022-03-16 10:40:00,150.57,150.75,149.68,149.83,451880.0,150.57,150.75,149.68,149.83,451880.0
2022-03-16 10:45:00,149.76,149.89,149.42,149.69,257280.0,149.76,149.89,149.42,149.69,257280.0
2022-03-16 10:50:00,149.61,149.9,149.59,149.76,134780.0,149.61,149.9,149.59,149.76,134780.0
2022-03-16 10:55:00,149.88,150.25,149.63,150.25,215300.0,149.88,150.25,149.63,150.25,215300.0
2022-03-16 11:00:00,150.25,150.44,149.82,150.27,198940.0,150.25,150.44,149.82,150.27,198940.0
2022-03-16 11:05:00,150.31,150.36,149.82,149.95,187020.0,150.31,150.36,149.82,149.95,187020.0
2022-03-16 11:10:00,150.07,150.22,149.99,150.13,80640.0,150.07,150.22,149.99,150.13,80640.0
2022-03-16 11:15:00,150.21,150.65,150.06,150.59,254360.0,150.21,150.65,150.06,150.59,254360.0
2022-03-16 11:20:00,150.59,150.75,150.39,150.75,215260.0,150.59,150.75,150.39,150.75,215260.0
2022-03-16 11:25:00,150.75,150.99,150.49,150.6,303620.0,150.75,150.99,150.49,150.6,303620.0
2022-03-16 11:30:00,150.66,150.8,150.63,150.8,152540.0,150.66,150.8,150.63,150.8,152540.0
2022-03-16 11:35:00,150.77,150.82,150.38,150.6,305920.0,150.77,150.82,150.38,150.6,305920.0
2022-03-16 11:40:00,150.42,150.65,150.23,150.6,162220.0,150.42,150.65,150.23,150.6,162220.0
2022-03-16 11:45:00,150.55,150.64,150.44,150.51,133780.0,150.55,150.64,150.44,150.51,133780.0
2022-03-16 11:50:00,150.62,151.07,150.53,151.05,324300.0,150.62,151.07,150.53,151.05,324300.0
2022-03-16 11:55:00,151.03,151.13,150.71,150.8,135480.0,151.03,151.13,150.71,150.8,135480.0
2022-03-16 12:00:00,150.81,150.95,150.76,150.83,125600.0,150.81,150.95,150.76,150.83,125600.0
2022-03-16 12:05:00,150.83,150.83,150.53,150.56,119200.0,150.83,150.83,150.53,150.56,119200.0
2022-03-16 12:10:00,150.51,150.68,150.33,150.41,162020.0,150.51,150.68,150.33,150.41,162020.0
2022-03-16 12:15:00,150.47,150.56,150.38,150.46,105780.0,150.47,150.56,150.38,150.46,105780.0
2022-03-16 12:20:00,150.48,150.55,150.36,150.41,98100.0,150.48,150.55,150.36,150.41,98100.0
2022-03-16 12:25:00,150.38,150.38,149.89,150.04,306540.0,150.38,150.38,149.89,150.04,306540.0
2022-03-16 12:30:00,150.05,150.11,149.93,149.97,148700.0,150.05,150.11,149.93,149.97,148700.0
2022-03-16 12:35:00,149.95,150.0,149.63,149.65,123200.0,149.95,150.0,149.63,149.65,123200.0
2022-03-16 12:40:00,149.69,149.93,149.62,149.85,154780.0,149.69,149.93,149.62,149.85,154780.0
2022-03-16 12:45:00,149.78,149.85,149.15,149.28,211100.0,149.78,149.85,149.15,149.28,211100.0
2022-03-16 12:50:00,149.34,149.64,149.22,149.6,218100.0,149.34,149.64,149.22,149.6,218100.0
2022-03-16 12:55:00,149.51,149.63,149.35,149.45,78200.0,149.51,149.63,149.35,149.45,78200.0
2022-03-16 13:00:00,149.38,149.54,149.3,149.5,67320.0,149.38,149.54,149.3,149.5,67320.0
2022-03-16 13:05:00,149.33,149.49,149.01,149.13,126340.0,149.33,149.49,149.01,149.13,126340.0
2022-03-16 13:10:00,149.08,149.2,148.88,149.09,97740.0,149.08,149.2,148.88,149.09,97740.0
2022-03-16 13:15:00,149.19,149.24,148.97,148.97,74160.0,149.19,149.24,148.97,148.97,74160.0
2022-03-16 13:20:00,149.02,149.39,148.9,149.25,84360.0,149.02,149.39,148.9,149.25,84360.0
2022-03-16 13:25:00,149.27,149.45,149.13,149.34,70340.0,149.27,149.45,149.13,149.34,70340.0
2022-03-16 13:30:00,149.41,149.95,149.41,149.89,273160.0,149.41,149.95,149.41,149.89,273160.0
2022-03-16 13:35:00,149.91,150.25,149.8,150.09,145500.0,149.91,150.25,149.8,150.09,145500.0
2022-03-16 13:40:00,150.17,150.17,149.78,150.08,124940.0,150.17,150.17,149.78,150.08,124940.0
2022-03-16 13:45:00,150.02,150.28,150.0,150.28,112860.0,150.02,150.28,150.0,150.28,112860.0
2022-03-16 13:50:00,150.28,150.51,150.14,150.49,135220.0,150.28,150.51,150.14,150.49,135220.0
2022-03-16 13:55:00,150.49,150.7,150.37,150.56,157040.0,150.49,150.7,150.37,150.56,157040.0
2022-03-16 14:00:00,150.51,150.55,149.03,149.2,496240.0,150.51,150.55,149.03,149.2,496240.0
2022-03-16 14:05:00,149.22,149.65,148.69,148.75,360580.0,149.22,149.65,148.69,148.75,360580.0
2022-03-16 14:10:00,148.73,148.98,147.67,147.67,572460.0,148.73,148.98,147.67,147.67,572460.0
2022-03-16 14:15:00,147.73,148.7,147.66,148.58,440380.0,147.73,148.7,147.66,148.58,440380.0
2022-03-16 14:20:00,148.72,148.9,147.8,147.8,275180.0,148.72,148.9,147.8,147.8,275180.0
2022-03-16 14:25:00,147.79,148.35,147.79,147.79,223400.0,147.79,148.35,147.79,147.79,223400.0
2022-03-16 14:30:00,147.81,147.88,147.35,147.65,563360.0,147.81,147.88,147.35,147.65,563360.0
2022-03-16 14:35:00,147.7,148.84,147.5,148.68,668620.0,147.7,148.84,147.5,148.68,668620.0
2022-03-16 14:40:00,148.77,149.39,148.29,149.18,529080.0,148.77,149.39,148.29,149.18,529080.0
2022-03-16 14:45:00,149.05,149.75,148.79,149.49,375100.0,149.05,149.75,148.79,149.49,375100.0
2022-03-16 14:50:00,149.43,150.15,149.19,150.1,326020.0,149.43,150.15,149.19,150.1,326020.0
2022-03-16 14:55:00,150.05,150.63,149.94,150.07,476980.0,150.05,150.63,149.94,150.07,476980.0
2022-03-16 15:00:00,150.08,150.5,149.58,150.33,238460.0,150.08,150.5,149.58,150.33,238460.0
2022-03-16 15:05:00,150.4,150.75,150.08,150.27,232440.0,150.4,150.75,150.08,150.27,232440.0
2022-03-16 15:10:00,150.23,150.75,150.09,150.73,202220.0,150.23,150.75,150.09,150.73,202220.0
2022-03-16 15:15:00,150.75,151.25,150.55,151.14,395740.0,150.75,151.25,150.55,151.14,395740.0
2022-03-16 15:20:00,151.2,151.5,151.09,151.42,412440.0,151.2,151.5,151.09,151.42,412440.0
2022-03-16 15:25:00,151.52,151.86,151.43,151.79,491420.0,151.52,151.86,151.43,151.79,491420.0
2022-03-16 15:30:00,151.77,151.87,151.35,151.52,255900.0,151.77,151.87,151.35,151.52,255900.0
2022-03-16 15:35:00,151.48,151.75,151.36,151.6,185900.0,151.48,151.75,151.36,151.6,185900.0
2022-03-16 15:40:00,151.54,151.96,151.54,151.8,293780.0,151.54,151.96,151.54,151.8,293780.0
2022-03-16 15:45:00,151.79,152.3,151.79,152.22,493500.0,151.79,152.3,151.79,152.22,493500.0
2022-03-16 15:50:00,152.3,152.61,152.3,152.54,887940.0,152.3,152.61,152.3,152.54,887940.0
2022-03-16 15:55:00,152.56,153.15,152.25,153.15,2468280.0,152.56,153.15,152.25,153.15,2468280.0
2022-03-17 09:30:00,152.64,153.35,152.14,153.15,1149600.0,152.64,153.35,152.14,153.15,1149600.0
2022-03-17 09:35:00,153.23,153.7,152.5,153.6,527260.0,153.23,153.7,152.5,153.6,527260.0
2022-03-17 09:40:00,153.64,153.65,152.79,153.2,470700.0,153.64,153.65,152.79,153.2,470700.0
2022-03-17 09:45:00,153.19,153.8,153.01,153.01,498800.0,153.19,153.8,153.01,153.01,498800.0
2022-03-17 09:50:00,153.01,153.98,152.88,153.77,374080.0,153.01,153.98,152.88,153.77,374080.0
2022-03-17 09:55:00,153.75,154.75,153.75,154.5,709860.0,153.75,154.75,153.75,154.5,709860.0
2022-03-17 10:00:00,154.46,154.95,154.3,154.91,587380.0,154.46,154.95,154.3,154.91,587380.0
2022-03-17 10:05:00,154.89,155.33,154.64,155.07,705940.0,154.89,155.33,154.64,155.07,705940.0
2022-03-17 10:10:00,155.06,155.18,154.21,154.4,410220.0,155.06,155.18,154.21,154.4,410220.0
2022-03-17 10:15:00,154.33,154.46,153.83,153.93,286840.0,154.33,154.46,153.83,153.93,286840.0
2022-03-17 10:20:00,153.91,154.64,153.86,154.55,351920.0,153.91,154.64,153.86,154.55,351920.0
2022-03-17 10:25:00,154.65,154.82,154.13,154.29,185920.0,154.65,154.82,154.13,154.29,185920.0
2022-03-17 10:30:00,154.3,154.32,153.66,153.99,389860.0,154.3,154.32,153.66,153.99,389860.0
2022-03-17 10:35:00,154.02,154.2,153.8,154.03,192060.0,154.02,154.2,153.8,154.03,192060.0
2022-03-17 10:40:00,154.06,154.21,153.67,153.96,249480.0,154.06,154.21,153.67,153.96,249480.0
2022-03-17 10:45:00,153.91,154.21,153.19,153.66,325640.0,153.91,154.21,153.19,153.66,325640.0
2022-03-17 10:50:00,153.57,153.66,153.08,153.12,250820.0,153.57,153.66,153.08,153.12,250820.0
2022-03-17 10:55:00,153.15,153.6,153.14,153.37,163540.0,153.15,153.6,153.14,153.37,163540.0
2022-03-17 11:00:00,153.32,153.48,152.82,153.3,285900.0,153.32,153.48,152.82,153.3,285900.0
2022-03-17 11:05:00,153.26,153.86,153.14,153.72,280440.0,153.26,153.86,153.14,153.72,280440.0
2022-03-17 11:10:00,153.71,153.9,153.44,153.74,221120.0,153.71,153.9,153.44,153.74,221120.0
2022-03-17 11:15:00,153.74,154.17,153.74,154.09,196720.0,153.74,154.17,153.74,154.09,196720.0
2022-03-17 11:20:00,154.07,154.4,154.0,154.4,122920.0,154.07,154.4,154.0,154.4,122920.0
2022-03-17 11:25:00,154.38,154.45,154.04,154.38,218300.0,154.38,154.45,154.04,154.38,218300.0
2022-03-17 11:30:00,154.34,154.61,154.28,154.5,308440.0,154.34,154.61,154.28,154.5,308440.0
2022-03-17 11:35:00,154.46,154.7,154.25,154.62,111120.0,154.46,154.7,154.25,154.62,111120.0
2022-03-17 11:40:00,154.61,154.72,154.45,154.55,166140.0,154.61,154.72,154.45,154.55,166140.0
2022-03-17 11:45:00,154.45,154.5,153.95,154.0,222020.0,154.45,154.5,153.95,154.0,222020.0
2022-03-17 11:50:00,154.0,154.55,153.89,154.53,199960.0,154.0,154.55,153.89,154.53,199960.0
2022-03-17 11:55:00,154.59,154.8,154.47,154.48,170460.0,154.59,154.8,154.47,154.48,170460.0
2022-03-17 12:00:00,154.54,154.71,154.43,154.6,104540.0,154.54,154.71,154.43,154.6,104540.0
2022-03-17 12:05:00,154.64,154.9,154.63,154.83,134880.0,154.64,154.9,154.63,154.83,134880.0
2022-03-17 12:10:00,154.84,154.93,154.55,154.59,118880.0,154.84,154.93,154.55,154.59,118880.0
2022-03-17 12:15:00,154.63,155.08,154.44,155.08,253920.0,154.63,155.08,154.44,155.08,253920.0
2022-03-17 12:20:00,155.15,155.3,155.0,155.16,231200.0,155.15,155.3,155.0,155.16,231200.0
2022-03-17 12:25:00,155.1,155.2,154.89,155.15,168640.0,155.1,155.2,154.89,155.15,168640.0
2022-03-17 12:30:00,155.14,155.24,154.85,155.11,156100.0,155.14,155.24,154.85,155.11,156100.0
2022-03-17 12:35:00,155.08,155.24,155.08,155.21,38420.0,155.08,155.24,155.08,155.21,38420.0
2022-03-17 12:40:00,155.16,155.3,155.0,155.12,136500.0,155.16,155.3,155.0,155.12,136500.0
2022-03-17 12:45:00,155.08,155.25,154.98,155.17,94080.0,155.08,155.25,154.98,155.17,94080.0
2022-03-17 12:50:00,155.21,155.55,155.15,155.42,266120.0,155.21,155.55,155.15,155.42,266120.0
2022-03-17 12:55:00,155.47,155.5,155.15,155.3,275620.0,155.47,155.5,155.15,155.3,275620.0
2022-03-17 13:00:00,155.28,155.34,155.05,155.32,103860.0,155.28,155.34,155.05,155.32,103860.0
2022-03-17 13:05:00,155.31,155.34,155.02,155.08,211940.0,155.31,155.34,155.02,155.08,211940.0
2022-03-17 13:10:00,155.04,155.25,154.83,154.95,151640.0,155.04,155.25,154.83,154.95,151640.0
2022-03-17 13:15:00,154.96,155.15,154.77,155.1,263600.0,154.96,155.15,154.77,155.1,263600.0
2022-03-17 13:20:00,155.07,155.4,155.07,155.36,129940.0,155.07,155.4,155.07,155.36,129940.0
2022-03-17 13:25:00,155.33,155.8,155.33,155.75,295340.0,155.33,155.8,155.33,155.75,295340.0
2022-03-17 13:30:00,155.8,155.93,155.68,155.68,294840.0,155.8,155.93,155.68,155.68,294840.0
2022-03-17 13:35:00,155.67,155.68,155.35,155.52,153260.0,155.67,155.68,155.35,155.52,153260.0
2022-03-17 13:40:00,155.64,156.12,155.64,156.06,346060.0,155.64,156.12,155.64,156.06,346060.0
2022-03-17 13:45:00,156.09,156.46,156.07,156.33,300980.0,156.09,156.46,156.07,156.33,300980.0
2022-03-17 13:50:00,156.31,156.75,156.3,156.75,379180.0,156.31,156.75,156.3,156.75,379180.0
2022-03-17 13:55:00,156.74,157.15,156.74,156.8,483220.0,156.74,157.15,156.74,156.8,483220.0
2022-03-17 14:00:00,156.86,156.86,156.54,156.78,295040.0,156.86,156.86,156.54,156.78,295040.0
2022-03-17 14:05:00,156.75,156.97,156.71,156.71,248120.0,156.75,156.97,156.71,156.71,248120.0
2022-03-17 14:10:00,156.71,156.79,156.25,156.31,229900.0,156.71,156.79,156.25,156.31,229900.0
2022-03-17 14:15:00,156.41,156.62,156.34,156.43,156600.0,156.41,156.62,156.34,156.43,156600.0
2022-03-17 14:20:00,156.53,156.7,156.4,156.52,172640.0,156.53,156.7,156.4,156.52,172640.0
2022-03-17 14:25:00,156.47,156.6,156.25,156.29,147300.0,156.47,156.6,156.25,156.29,147300.0
2022-03-17 14:30:00,156.41,156.93,156.41,156.81,294360.0,156.41,156.93,156.41,156.81,294360.0
2022-03-17 14:35:00,156.8,156.87,156.33,156.4,297600.0,156.8,156.87,156.33,156.4,297600.0
2022-03-17 14:40:00,156.37,156.68,156.31,156.67,133320.0,156.37,156.68,156.31,156.67,133320.0
2022-03-17 14:45:00,156.75,156.75,156.43,156.66,154520.0,156.75,156.75,156.43,156.66,154520.0
2022-03-17 14:50:00,156.67,156.95,156.67,156.76,239600.0,156.67,156.95,156.67,156.76,239600.0
2022-03-17 14:55:00,156.79,157.5,156.71,157.1,478420.0,156.79,157.5,156.71,157.1,478420.0
2022-03-17 15:00:00,157.08,157.25,157.01,157.18,246660.0,157.08,157.25,157.01,157.18,246660.0
2022-03-17 15:05:00,157.2,157.29,156.66,156.69,248440.0,157.2,157.29,156.66,156.69,248440.0
2022-03-17 15:10:00,156.69,156.79,156.09,156.27,285420.0,156.69,156.79,156.09,156.27,285420.0
2022-03-17 15:15:00,156.27,156.68,156.08,156.5,319800.0,156.27,156.68,156.08,156.5,319800.0
2022-03-17 15:20:00,156.59,156.69,156.26,156.43,163760.0,156.59,156.69,156.26,156.43,163760.0
2022-03-17 15:25:00,156.5,156.6,156.39,156.5,155680.0,156.5,156.6,156.39,156.5,155680.0
2022-03-17 15:30:00,156.54,156.69,156.42,156.55,302100.0,156.54,156.69,156.42,156.55,302100.0
2022-03-17 15:35:00,156.62,156.9,156.58,156.88,299380.0,156.62,156.9,156.58,156.88,299380.0
2022-03-17 15:40:00,156.88,157.18,156.79,157.05,436200.0,156.88,157.18,156.79,157.05,436200.0
2022-03-17 15:45:00,157.07,157.38,157.07,157.24,585600.0,157.07,157.38,157.07,157.24,585600.0
2022-03-17 15:50:00,157.19,157.2,156.65,156.91,826180.0,157.19,157.2,156.65,156.91,826180.0
2022-03-17 15:55:00,156.9,157.38,156.72,157.37,1209660.0,156.9,157.38,156.72,157.37,1209660.0
2022-03-18 09:30:00,156.81,157.45,156.01,156.28,8688620.0,156.81,157.45,156.01,156.28,8688620.0
2022-03-18 09:35:00,156.31,157.33,156.31,157.15,362920.0,156.31,157.33,156.31,157.15,362920.0
2022-03-18 09:40:00,157.06,157.1,156.18,156.3,982240.0,157.06,157.1,156.18,156.3,982240.0
2022-03-18 09:45:00,156.28,157.62,156.27,157.5,583240.0,156.28,157.62,156.27,157.5,583240.0
2022-03-18 09:50:00,157.46,157.6,157.06,157.14,391540.0,157.46,157.6,157.06,157.14,391540.0
2022-03-18 09:55:00,157.14,157.7,157.14,157.65,270860.0,157.14,157.7,157.14,157.65,270860.0
2022-03-18 10:00:00,157.65,157.89,157.51,157.73,259840.0,157.65,157.89,157.51,157.73,259840.0
2022-03-18 10:05:00,157.72,157.91,157.6,157.77,217160.0,157.72,157.91,157.6,157.77,217160.0
2022-03-18 10:10:00,157.85,157.96,157.6,157.87,452560.0,157.85,157.96,157.6,157.87,452560.0
2022-03-18 10:15:00,157.81,157.82,156.85,157.0,461160.0,157.81,157.82,156.85,157.0,461160.0
2022-03-18 10:20:00,156.97,157.27,156.83,157.2,241100.0,156.97,157.27,156.83,157.2,241100.0
2022-03-18 10:25:00,157.15,157.28,157.05,157.27,228540.0,157.15,157.28,157.05,157.27,228540.0
2022-03-18 10:30:00,157.3,157.6,156.89,156.89,320060.0,157.3,157.6,156.89,156.89,320060.0
2022-03-18 10:35:00,156.89,157.03,156.5,156.57,453880.0,156.89,157.03,156.5,156.57,453880.0
2022-03-18 10:40:00,156.53,156.93,156.37,156.73,209540.0,156.53,156.93,156.37,156.73,209540.0
2022-03-18 10:45:00,156.73,156.96,156.73,156.8,228820.0,156.73,156.96,156.73,156.8,228820.0
2022-03-18 10:50:00,156.84,156.97,156.6,156.85,326320.0,156.84,156.97,156.6,156.85,326320.0
2022-03-18 10:55:00,156.86,157.41,156.81,157.41,191820.0,156.86,157.41,156.81,157.41,191820.0
2022-03-18 11:00:00,157.31,157.9,157.31,157.83,409160.0,157.31,157.9,157.31,157.83,409160.0
2022-03-18 11:05:00,157.85,158.03,157.66,157.91,371000.0,157.85,158.03,157.66,157.91,371000.0
2022-03-18 11:10:00,157.95,158.05,157.72,157.77,370760.0,157.95,158.05,157.72,157.77,370760.0
2022-03-18 11:15:00,157.71,158.02,157.69,158.02,297000.0,157.71,158.02,157.69,158.02,297000.0
2022-03-18 11:20:00,157.94,158.02,157.86,158.0,224300.0,157.94,158.02,157.86,158.0,224300.0
2022-03-18 11:25:00,158.0,158.31,157.89,158.2,415520.0,158.0,158.31,157.89,158.2,415520.0
2022-03-18 11:30:00,158.19,158.94,158.19,158.88,442240.0,158.19,158.94,158.19,158.88,442240.0
2022-03-18 11:35:00,158.88,159.26,158.69,158.98,462320.0,158.88,159.26,158.69,158.98,462320.0
2022-03-18 11:40:00,158.95,158.95,158.65,158.75,307780.0,158.95,158.95,158.65,158.75,307780.0
2022-03-18 11:45:00,158.83,158.9,158.65,158.67,272140.0,158.83,158.9,158.65,158.67,272140.0
2022-03-18 11:50:00,158.72,159.0,158.51,158.51,241640.0,158.72,159.0,158.51,158.51,241640.0
2022-03-18 11:55:00,158.51,158.96,158.51,158.87,208420.0,158.51,158.96,158.51,158.87,208420.0
2022-03-18 12:00:00,158.88,159.06,158.82,159.01,174980.0,158.88,159.06,158.82,159.01,174980.0
2022-03-18 12:05:00,158.96,159.0,158.7,158.82,58920.0,158.96,159.0,158.7,158.82,58920.0
2022-03-18 12:10:00,158.82,158.95,158.67,158.81,166700.0,158.82,158.95,158.67,158.81,166700.0
2022-03-18 12:15:00,158.88,159.06,158.8,159.01,154820.0,158.88,159.06,158.8,159.01,154820.0
2022-03-18 12:20:00,158.93,159.0,158.82,158.95,168000.0,158.93,159.0,158.82,158.95,168000.0
2022-03-18 12:25:00,158.99,159.09,158.91,159.04,186080.0,158.99,159.09,158.91,159.04,186080.0
2022-03-18 12:30:00,159.04,159.2,159.0,159.19,385880.0,159.04,159.2,159.0,159.19,385880.0
2022-03-18 12:35:00,159.21,159.28,159.12,159.22,272760.0,159.21,159.28,159.12,159.22,272760.0
2022-03-18 12:40:00,159.24,159.52,159.18,159.5,319340.0,159.24,159.52,159.18,159.5,319340.0
2022-03-18 12:45:00,159.5,159.62,159.33,159.4,394020.0,159.5,159.62,159.33,159.4,394020.0
2022-03-18 12:50:00,159.43,159.72,159.39,159.52,358640.0,159.43,159.72,159.39,159.52,358640.0
2022-03-18 12:55:00,159.53,159.64,159.42,159.44,273120.0,159.53,159.64,159.42,159.44,273120.0
2022-03-18 13:00:00,159.39,159.47,159.3,159.35,175420.0,159.39,159.47,159.3,159.35,175420.0
2022-03-18 13:05:00,159.37,159.65,159.2,159.47,342480.0,159.37,159.65,159.2,159.47,342480.0
2022-03-18 13:10:00,159.53,159.75,159.53,159.65,391040.0,159.53,159.75,159.53,159.65,391040.0
2022-03-18 13:15:00,159.64,159.74,159.53,159.53,162900.0,159.64,159.74,159.53,159.53,162900.0
2022-03-18 13:20:00,159.56,159.7,159.47,159.66,237240.0,159.56,159.7,159.47,159.66,237240.0
2022-03-18 13:25:00,159.61,159.79,159.55,159.62,354760.0,159.61,159.79,159.55,159.62,354760.0
2022-03-18 13:30:00,159.64,159.8,159.56,159.74,220720.0,159.64,159.8,159.56,159.74,220720.0
2022-03-18 13:35:00,159.71,159.85,159.69,159.71,291600.0,159.71,159.85,159.69,159.71,291600.0
2022-03-18 13:40:00,159.71,159.71,159.47,159.59,281180.0,159.71,159.71,159.47,159.59,281180.0
2022-03-18 13:45:00,159.6,159.63,159.46,159.59,140180.0,159.6,159.63,159.46,159.59,140180.0
2022-03-18 13:50:00,159.61,159.65,159.47,159.62,235680.0,159.61,159.65,159.47,159.62,235680.0
2022-03-18 13:55:00,159.65,159.73,159.49,159.61,300200.0,159.65,159.73,159.49,159.61,300200.0
2022-03-18 14:00:00,159.69,159.82,159.56,159.68,186840.0,159.69,159.82,159.56,159.68,186840.0
2022-03-18 14:05:00,159.58,159.63,159.38,159.38,213140.0,159.58,159.63,159.38,159.38,213140.0
2022-03-18 14:10:00,159.38,159.54,159.15,159.54,243300.0,159.38,159.54,159.15,159.54,243300.0
2022-03-18 14:15:00,159.51,159.75,159.51,159.64,160500.0,159.51,159.75,159.51,159.64,160500.0
2022-03-18 14:20:00,159.62,159.68,159.5,159.55,142520.0,159.62,159.68,159.5,159.55,142520.0
2022-03-18 14:25:00,159.51,159.53,159.3,159.5,166460.0,159.51,159.53,159.3,159.5,166460.0
2022-03-18 14:30:00,159.48,159.5,158.92,159.25,313400.0,159.48,159.5,158.92,159.25,313400.0
2022-03-18 14:35:00,159.22,159.62,159.22,159.62,108240.0,159.22,159.62,159.22,159.62,108240.0
2022-03-18 14:40:00,159.58,159.61,159.29,159.43,138340.0,159.58,159.61,159.29,159.43,138340.0
2022-03-18 14:45:00,159.4,159.71,159.4,159.56,195060.0,159.4,159.71,159.4,159.56,195060.0
2022-03-18 14:50:00,159.63,159.9,159.57,159.87,364120.0,159.63,159.9,159.57,159.87,364120.0
2022-03-18 14:55:00,159.84,160.0,159.77,159.92,324240.0,159.84,160.0,159.77,159.92,324240.0
2022-03-18 15:00:00,159.93,160.1,159.84,160.1,324980.0,159.93,160.1,159.84,160.1,324980.0
2022-03-18 15:05:00,160.03,160.03,159.86,159.91,201500.0,160.03,160.03,159.86,159.91,201500.0
2022-03-18 15:10:00,159.98,160.17,159.98,160.13,245380.0,159.98,160.17,159.98,160.13,245380.0
2022-03-18 15:15:00,160.1,160.33,160.1,160.33,415100.0,160.1,160.33,160.1,160.33,415100.0
2022-03-18 15:20:00,160.32,160.35,160.13,160.16,377800.0,160.32,160.35,160.13,160.16,377800.0
2022-03-18 15:25:00,160.19,160.44,160.19,160.42,364280.0,160.19,160.44,160.19,160.42,364280.0
2022-03-18 15:30:00,160.42,160.74,160.31,160.71,602160.0,160.42,160.74,160.31,160.71,602160.0
2022-03-18 15:35:00,160.73,160.88,160.32,160.44,535600.0,160.73,160.88,160.32,160.44,535600.0
2022-03-18 15:40:00,160.47,160.92,160.41,160.82,383500.0,160.47,160.92,160.41,160.82,383500.0
2022-03-18 15:45:00,160.8,160.92,160.58,160.8,591340.0,160.8,160.92,160.58,160.8,591340.0
2022-03-18 15:50:00,160.71,161.5,160.71,161.49,1220080.0,160.71,161.5,160.71,161.49,1220080.0
2022-03-18 15:55:00,161.46,161.59,161.25,161.25,2183760.0,161.46,161.59,161.25,161.25,2183760.0
2022-03-21 09:30:00,160.99,161.4,160.63,161.11,1530180.0,160.99,161.4,160.63,161.11,1530180.0
2022-03-21 09:35:00,161.15,161.45,160.6,161.44,613300.0,161.15,161.45,160.6,161.44,613300.0
2022-03-21 09:40:00,161.36,161.95,161.36,161.58,407700.0,161.36,161.95,161.36,161.58,407700.0
2022-03-21 09:45:00,161.6,161.6,161.05,161.19,485460.0,161.6,161.6,161.05,161.19,485460.0
2022-03-21 09:50:00,161.23,161.38,160.06,160.14,670020.0,161.23,161.38,160.06,160.14,670020.0
2022-03-21 09:55:00,160.14,160.72,160.0,160.01,462080.0,160.14,160.72,160.0,160.01,462080.0
2022-03-21 10:00:00,160.05,160.69,160.0,160.38,179300.0,160.05,160.69,160.0,160.38,179300.0
2022-03-21 10:05:00,160.31,160.49,160.26,160.48,202300.0,160.31,160.49,160.26,160.48,202300.0
2022-03-21 10:10:00,160.49,160.55,159.85,160.05,542740.0,160.49,160.55,159.85,160.05,542740.0
2022-03-21 10:15:00,159.98,160.37,159.8,160.27,431800.0,159.98,160.37,159.8,160.27,431800.0
2022-03-21 10:20:00,160.13,160.15,159.75,160.08,272640.0,160.13,160.15,159.75,160.08,272640.0
2022-03-21 10:25:00,159.98,160.08,159.71,159.83,206040.0,159.98,160.08,159.71,159.83,206040.0
2022-03-21 10:30:00,159.8,160.22,159.78,159.78,203220.0,159.8,160.22,159.78,159.78,203220.0
2022-03-21 10:35:00,159.83,160.39,159.55,160.39,243500.0,159.83,160.39,159.55,160.39,243500.0
2022-03-21 10:40:00,160.3,160.64,160.15,160.25,449020.0,160.3,160.64,160.15,160.25,449020.0
2022-03-21 10:45:00,160.25,160.75,160.21,160.75,350940.0,160.25,160.75,160.21,160.75,350940.0
2022-03-21 10:50:00,160.76,160.99,160.63,160.9,193860.0,160.76,160.99,160.63,160.9,193860.0
2022-03-21 10:55:00,160.94,161.26,160.8,160.96,576860.0,160.94,161.26,160.8,160.96,576860.0
2022-03-21 11:00:00,160.97,161.65,160.97,161.1,403400.0,160.97,161.65,160.97,161.1,403400.0
2022-03-21 11:05:00,161.06,161.26,160.8,161.11,260720.0,161.06,161.26,160.8,161.11,260720.0
2022-03-21 11:10:00,161.22,161.48,161.22,161.36,220360.0,161.22,161.48,161.22,161.36,220360.0
2022-03-21 11:15:00,161.25,162.06,161.22,161.93,473020.0,161.25,162.06,161.22,161.93,473020.0
2022-03-21 11:20:00,161.9,162.22,161.75,162.14,361020.0,161.9,162.22,161.75,162.14,361020.0
2022-03-21 11:25:00,162.24,163.0,162.2,162.9,606700.0,162.24,163.0,162.2,162.9,606700.0
2022-03-21 11:30:00,162.99,163.0,162.54,162.8,408920.0,162.99,163.0,162.54,162.8,408920.0
2022-03-21 11:35:00,162.84,163.05,162.39,162.83,272460.0,162.84,163.05,162.39,162.83,272460.0
2022-03-21 11:40:00,162.85,163.08,162.55,162.55,273580.0,162.85,163.08,162.55,162.55,273580.0
2022-03-21 11:45:00,162.62,162.89,162.3,162.38,210400.0,162.62,162.89,162.3,162.38,210400.0
2022-03-21 11:50:00,162.35,162.65,162.0,162.18,433740.0,162.35,162.65,162.0,162.18,433740.0
2022-03-21 11:55:00,162.26,162.85,162.21,162.69,167540.0,162.26,162.85,162.21,162.69,167540.0
2022-03-21 12:00:00,162.74,162.74,162.24,162.55,133000.0,162.74,162.74,162.24,162.55,133000.0
2022-03-21 12:05:00,162.6,162.65,162.36,162.62,97080.0,162.6,162.65,162.36,162.62,97080.0
2022-03-21 12:10:00,162.56,162.69,162.36,162.45,145600.0,162.56,162.69,162.36,162.45,145600.0
2022-03-21 12:15:00,162.46,162.57,162.1,162.32,193760.0,162.46,162.57,162.1,162.32,193760.0
2022-03-21 12:20:00,162.32,162.85,162.31,162.66,114880.0,162.32,162.85,162.31,162.66,114880.0
2022-03-21 12:25:00,162.73,162.89,162.39,162.5,177300.0,162.73,162.89,162.39,162.5,177300.0
2022-03-21 12:30:00,162.46,162.51,161.38,161.61,413620.0,162.46,162.51,161.38,161.61,413620.0
2022-03-21 12:35:00,161.55,161.55,161.03,161.46,231620.0,161.55,161.55,161.03,161.46,231620.0
2022-03-21 12:40:00,161.5,162.0,161.5,162.0,241400.0,161.5,162.0,161.5,162.0,241400.0
2022-03-21 12:45:00,162.01,162.07,161.59,161.66,119700.0,162.01,162.07,161.59,161.66,119700.0
2022-03-21 12:50:00,161.65,161.73,160.9,160.94,202840.0,161.65,161.73,160.9,160.94,202840.0
2022-03-21 12:55:00,160.85,161.12,160.21,160.38,287480.0,160.85,161.12,160.21,160.38,287480.0
2022-03-21 13:00:00,160.37,160.47,160.02,160.15,259200.0,160.37,160.47,160.02,160.15,259200.0
2022-03-21 13:05:00,160.15,160.49,160.04,160.38,283320.0,160.15,160.49,160.04,160.38,283320.0
2022-03-21 13:10:00,160.33,160.38,160.02,160.12,155820.0,160.33,160.38,160.02,160.12,155820.0
2022-03-21 13:15:00,160.19,160.19,159.56,159.63,293760.0,160.19,160.19,159.56,159.63,293760.0
2022-03-21 13:20:00,159.56,160.21,159.56,160.0,191320.0,159.56,160.21,159.56,160.0,191320.0
2022-03-21 13:25:00,160.08,160.39,160.0,160.24,115900.0,160.08,160.39,160.0,160.24,115900.0
2022-03-21 13:30:00,160.13,161.0,160.13,160.79,269580.0,160.13,161.0,160.13,160.79,269580.0
2022-03-21 13:35:00,160.59,161.0,160.46,160.83,181440.0,160.59,161.0,160.46,160.83,181440.0
2022-03-21 13:40:00,160.82,160.82,160.19,160.41,125400.0,160.82,160.82,160.19,160.41,125400.0
2022-03-21 13:45:00,160.39,160.73,160.24,160.73,193440.0,160.39,160.73,160.24,160.73,193440.0
2022-03-21 13:50:00,160.69,160.84,160.49,160.67,129100.0,160.69,160.84,160.49,160.67,129100.0
2022-03-21 13:55:00,160.69,160.88,160.62,160.87,71620.0,160.69,160.88,160.62,160.87,71620.0
2022-03-21 14:00:00,160.85,161.07,160.6,160.71,122920.0,160.85,161.07,160.6,160.71,122920.0
2022-03-21 14:05:00,160.61,161.02,160.4,161.0,112180.0,160.61,161.02,160.4,161.0,112180.0
2022-03-21 14:10:00,160.9,161.0,160.66,160.68,68280.0,160.9,161.0,160.66,160.68,68280.0
2022-03-21 14:15:00,160.83,160.83,160.57,160.8,79180.0,160.83,160.83,160.57,160.8,79180.0
2022-03-21 14:20:00,160.92,161.71,160.92,161.53,224960.0,160.92,161.71,160.92,161.53,224960.0
2022-03-21 14:25:00,161.52,161.9,161.47,161.8,164260.0,161.52,161.9,161.47,161.8,164260.0
2022-03-21 14:30:00,161.85,161.86,161.61,161.71,205960.0,161.85,161.86,161.61,161.71,205960.0
2022-03-21 14:35:00,161.74,161.75,161.44,161.69,121600.0,161.74,161.75,161.44,161.69,121600.0
2022-03-21 14:40:00,161.58,161.78,161.28,161.64,73220.0,161.58,161.78,161.28,161.64,73220.0
2022-03-21 14:45:00,161.72,161.89,161.4,161.5,113500.0,161.72,161.89,161.4,161.5,113500.0
2022-03-21 14:50:00,161.49,161.59,161.33,161.35,100920.0,161.49,161.59,161.33,161.35,100920.0
2022-03-21 14:55:00,161.38,161.43,160.65,160.92,112840.0,161.38,161.43,160.65,160.92,112840.0
2022-03-21 15:00:00,160.82,160.97,160.56,160.72,150280.0,160.82,160.97,160.56,160.72,150280.0
2022-03-21 15:05:00,160.74,161.05,160.65,160.79,119980.0,160.74,161.05,160.65,160.79,119980.0
2022-03-21 15:10:00,160.81,161.22,160.81,161.16,119460.0,160.81,161.22,160.81,161.16,119460.0
2022-03-21 15:15:00,161.2,161.39,160.85,160.85,217300.0,161.2,161.39,160.85,160.85,217300.0
2022-03-21 15:20:00,160.85,161.37,160.85,161.28,111920.0,160.85,161.37,160.85,161.28,111920.0
2022-03-21 15:25:00,161.29,161.35,161.19,161.29,186680.0,161.29,161.35,161.19,161.29,186680.0
2022-03-21 15:30:00,161.35,161.59,161.14,161.29,162280.0,161.35,161.59,161.14,161.29,162280.0
2022-03-21 15:35:00,161.31,161.51,161.18,161.32,256000.0,161.31,161.51,161.18,161.32,256000.0
2022-03-21 15:40:00,161.29,161.58,161.21,161.26,244880.0,161.29,161.58,161.21,161.26,244880.0
2022-03-21 15:45:00,161.27,161.43,160.67,160.67,213640.0,161.27,161.43,160.67,160.67,213640.0
2022-03-21 15:50:00,160.76,161.69,160.76,161.4,440760.0,160.76,161.69,160.76,161.4,440760.0
2022-03-21 15:55:00,161.38,161.75,161.38,161.54,854920.0,161.38,161.75,161.38,161.54,854920.0
2022-03-22 09:30:00,161.82,162.66,161.7,162.35,1175080.0,161.82,162.66,161.7,162.35,1175080.0
2022-03-22 09:35:00,162.33,163.35,162.11,163.09,804580.0,162.33,163.35,162.11,163.09,804580.0
2022-03-22 09:40:00,163.05,163.1,162.55,162.55,415780.0,163.05,163.1,162.55,162.55,415780.0
2022-03-22 09:45:00,162.65,162.75,161.91,162.51,338480.0,162.65,162.75,161.91,162.51,338480.0
2022-03-22 09:50:00,162.5,162.96,161.93,162.9,320980.0,162.5,162.96,161.93,162.9,320980.0
2022-03-22 09:55:00,162.88,163.04,162.56,162.8,258480.0,162.88,163.04,162.56,162.8,258480.0
2022-03-22 10:00:00,162.96,163.65,162.87,163.47,515000.0,162.96,163.65,162.87,163.47,515000.0
2022-03-22 10:05:00,163.52,163.88,163.48,163.74,553740.0,163.52,163.88,163.48,163.74,553740.0
2022-03-22 10:10:00,163.85,164.01,163.69,164.0,277400.0,163.85,164.01,163.69,164.0,277400.0
2022-03-22 10:15:00,163.93,164.4,163.69,164.38,386160.0,163.93,164.4,163.69,164.38,386160.0
2022-03-22 10:20:00,164.35,164.44,164.01,164.35,364880.0,164.35,164.44,164.01,164.35,364880.0
2022-03-22 10:25:00,164.34,165.0,164.34,164.89,672400.0,164.34,165.0,164.34,164.89,672400.0
2022-03-22 10:30:00,164.9,165.29,164.83,165.13,571120.0,164.9,165.29,164.83,165.13,571120.0
2022-03-22 10:35:00,165.13,165.24,164.88,165.07,300160.0,165.13,165.24,164.88,165.07,300160.0
2022-03-22 10:40:00,165.07,165.49,164.89,165.21,584160.0,165.07,165.49,164.89,165.21,584160.0
2022-03-22 10:45:00,165.18,165.5,165.07,165.21,400260.0,165.18,165.5,165.07,165.21,400260.0
2022-03-22 10:50:00,165.25,165.38,165.05,165.29,327320.0,165.25,165.38,165.05,165.29,327320.0
2022-03-22 10:55:00,165.18,165.3,164.9,164.93,276860.0,165.18,165.3,164.9,164.93,276860.0
2022-03-22 11:00:00,165.0,165.25,164.76,165.13,273080.0,165.0,165.25,164.76,165.13,273080.0
2022-03-22 11:05:00,165.1,165.44,164.93,165.42,377800.0,165.1,165.44,164.93,165.42,377800.0
2022-03-22 11:10:00,165.35,165.55,165.25,165.54,390100.0,165.35,165.55,165.25,165.54,390100.0
2022-03-22 11:15:00,165.53,166.03,165.41,165.93,439460.0,165.53,166.03,165.41,165.93,439460.0
2022-03-22 11:20:00,165.88,166.17,165.71,166.08,471180.0,165.88,166.17,165.71,166.08,471180.0
2022-03-22 11:25:00,166.07,166.14,165.75,165.77,324380.0,166.07,166.14,165.75,165.77,324380.0
2022-03-22 11:30:00,165.74,165.77,165.47,165.65,291300.0,165.74,165.77,165.47,165.65,291300.0
2022-03-22 11:35:00,165.67,166.05,165.52,165.95,296340.0,165.67,166.05,165.52,165.95,296340.0
2022-03-22 11:40:00,166.01,166.05,165.6,165.67,301940.0,166.01,166.05,165.6,165.67,301940.0
2022-03-22 11:45:00,165.64,165.7,165.45,165.56,314640.0,165.64,165.7,165.45,165.56,314640.0
2022-03-22 11:50:00,165.6,165.64,165.33,165.44,200920.0,165.6,165.64,165.33,165.44,200920.0
2022-03-22 11:55:00,165.45,165.46,164.85,164.87,558420.0,165.45,165.46,164.85,164.87,558420.0
2022-03-22 12:00:00,164.86,164.99,164.72,164.87,235020.0,164.86,164.99,164.72,164.87,235020.0
2022-03-22 12:05:00,164.92,165.18,164.78,165.15,312480.0,164.92,165.18,164.78,165.15,312480.0
2022-03-22 12:10:00,165.19,165.26,164.99,165.09,141900.0,165.19,165.26,164.99,165.09,141900.0
2022-03-22 12:15:00,165.04,165.13,164.84,164.99,131420.0,165.04,165.13,164.84,164.99,131420.0
2022-03-22 12:20:00,165.05,165.05,164.31,164.63,319540.0,165.05,165.05,164.31,164.63,319540.0
2022-03-22 12:25:00,164.67,164.7,164.35,164.55,159400.0,164.67,164.7,164.35,164.55,159400.0
2022-03-22 12:30:00,164.49,164.5,164.18,164.29,267120.0,164.49,164.5,164.18,164.29,267120.0
2022-03-22 12:35:00,164.4,164.83,164.35,164.78,280420.0,164.4,164.83,164.35,164.78,280420.0
2022-03-22 12:40:00,164.78,164.84,164.55,164.75,241340.0,164.78,164.84,164.55,164.75,241340.0
2022-03-22 12:45:00,164.8,165.02,164.69,164.95,127720.0,164.8,165.02,164.69,164.95,127720.0
2022-03-22 12:50:00,165.12,165.16,164.95,165.1,189400.0,165.12,165.16,164.95,165.1,189400.0
2022-03-22 12:55:00,165.1,165.12,164.86,165.1,64900.0,165.1,165.12,164.86,165.1,64900.0
2022-03-22 13:00:00,165.01,165.28,164.98,165.17,103380.0,165.01,165.28,164.98,165.17,103380.0
2022-03-22 13:05:00,165.16,165.27,165.04,165.06,73500.0,165.16,165.27,165.04,165.06,73500.0
2022-03-22 13:10:00,165.06,165.28,165.01,165.21,97460.0,165.06,165.28,165.01,165.21,97460.0
2022-03-22 13:15:00,165.27,165.28,164.9,164.96,89040.0,165.27,165.28,164.9,164.96,89040.0
2022-03-22 13:20:00,164.95,164.96,164.74,164.85,259100.0,164.95,164.96,164.74,164.85,259100.0
2022-03-22 13:25:00,164.89,165.15,164.8,165.12,120480.0,164.89,165.15,164.8,165.12,120480.0
2022-03-22 13:30:00,165.18,165.26,165.1,165.18,110140.0,165.18,165.26,165.1,165.18,110140.0
2022-03-22 13:35:00,165.26,165.55,165.18,165.5,314920.0,165.26,165.55,165.18,165.5,314920.0
2022-03-22 13:40:00,165.54,165.54,165.18,165.49,127860.0,165.54,165.54,165.18,165.49,127860.0
2022-03-22 13:45:00,165.45,165.49,165.25,165.35,109760.0,165.45,165.49,165.25,165.35,109760.0
2022-03-22 13:50:00,165.3,165.35,165.17,165.35,90660.0,165.3,165.35,165.17,165.35,90660.0
2022-03-22 13:55:00,165.37,165.45,165.3,165.4,139040.0,165.37,165.45,165.3,165.4,139040.0
2022-03-22 14:00:00,165.31,165.35,165.0,165.1,110960.0,165.31,165.35,165.0,165.1,110960.0
2022-03-22 14:05:00,165.12,165.2,165.0,165.17,86480.0,165.12,165.2,165.0,165.17,86480.0
2022-03-22 14:10:00,165.14,165.35,165.14,165.25,77020.0,165.14,165.35,165.14,165.25,77020.0
2022-03-22 14:15:00,165.24,165.64,165.14,165.64,136140.0,165.24,165.64,165.14,165.64,136140.0
2022-03-22 14:20:00,165.55,165.55,165.16,165.19,138000.0,165.55,165.55,165.16,165.19,138000.0
2022-03-22 14:25:00,165.21,165.29,164.95,165.24,133780.0,165.21,165.29,164.95,165.24,133780.0
2022-03-22 14:30:00,165.34,165.45,165.1,165.43,227180.0,165.34,165.45,165.1,165.43,227180.0
2022-03-22 14:35:00,165.4,165.42,165.12,165.19,171620.0,165.4,165.42,165.12,165.19,171620.0
2022-03-22 14:40:00,165.1,165.21,165.06,165.2,124240.0,165.1,165.21,165.06,165.2,124240.0
2022-03-22 14:45:00,165.1,165.38,165.0,165.16,181940.0,165.1,165.38,165.0,165.16,181940.0
2022-03-22 14:50:00,165.16,165.33,165.11,165.33,167940.0,165.16,165.33,165.11,165.33,167940.0
2022-03-22 14:55:00,165.25,165.3,165.1,165.22,212160.0,165.25,165.3,165.1,165.22,212160.0
2022-03-22 15:00:00,165.23,165.35,165.15,165.25,98360.0,165.23,165.35,165.15,165.25,98360.0
2022-03-22 15:05:00,165.29,165.35,165.21,165.35,136980.0,165.29,165.35,165.21,165.35,136980.0
2022-03-22 15:10:00,165.3,165.35,165.1,165.28,161220.0,165.3,165.35,165.1,165.28,161220.0
2022-03-22 15:15:00,165.27,165.6,165.27,165.44,260620.0,165.27,165.6,165.27,165.44,260620.0
2022-03-22 15:20:00,165.47,165.51,165.1,165.26,240520.0,165.47,165.51,165.1,165.26,240520.0
2022-03-22 15:25:00,165.27,165.29,165.0,165.03,200860.0,165.27,165.29,165.0,165.03,200860.0
2022-03-22 15:30:00,165.0,165.27,164.94,165.22,165360.0,165.0,165.27,164.94,165.22,165360.0
2022-03-22 15:35:00,165.2,165.29,165.05,165.19,138240.0,165.2,165.29,165.05,165.19,138240.0
2022-03-22 15:40:00,165.16,165.44,165.1,165.39,242440.0,165.16,165.44,165.1,165.39,242440.0
2022-03-22 15:45:00,165.38,165.6,165.26,165.33,292340.0,165.38,165.6,165.26,165.33,292340.0
2022-03-22 15:50:00,165.32,165.44,164.65,164.68,545080.0,165.32,165.44,164.65,164.68,545080.0
2022-03-22 15:55:00,164.72,164.94,164.6,164.89,991820.0,164.72,164.94,164.6,164.89,991820.0
2022-03-23 09:30:00,163.71,164.0,163.04,163.98,1530440.0,163.71,164.0,163.04,163.98,1530440.0
2022-03-23 09:35:00,163.97,164.3,163.38,163.45,417060.0,163.97,164.3,163.38,163.45,417060.0
2022-03-23 09:40:00,163.62,163.95,163.43,163.69,392860.0,163.62,163.95,163.43,163.69,392860.0
2022-03-23 09:45:00,163.76,163.76,163.07,163.12,424000.0,163.76,163.76,163.07,163.12,424000.0
2022-03-23 09:50:00,163.15,163.33,162.69,163.02,433720.0,163.15,163.33,162.69,163.02,433720.0
2022-03-23 09:55:00,163.03,163.55,162.77,163.41,424140.0,163.03,163.55,162.77,163.41,424140.0
2022-03-23 10:00:00,163.34,163.7,162.96,163.4,323260.0,163.34,163.7,162.96,163.4,323260.0
2022-03-23 10:05:00,163.35,163.94,163.25,163.9,340760.0,163.35,163.94,163.25,163.9,340760.0
2022-03-23 10:10:00,163.85,164.18,163.5,164.18,335200.0,163.85,164.18,163.5,164.18,335200.0
2022-03-23 10:15:00,164.2,164.6,163.81,164.5,343320.0,164.2,164.6,163.81,164.5,343320.0
2022-03-23 10:20:00,164.55,164.7,164.23,164.61,398540.0,164.55,164.7,164.23,164.61,398540.0
2022-03-23 10:25:00,164.61,164.93,164.57,164.77,342580.0,164.61,164.93,164.57,164.77,342580.0
2022-03-23 10:30:00,164.76,165.2,164.57,165.0,225960.0,164.76,165.2,164.57,165.0,225960.0
2022-03-23 10:35:00,165.0,165.51,164.95,165.38,498960.0,165.0,165.51,164.95,165.38,498960.0
2022-03-23 10:40:00,165.35,165.55,164.64,164.65,264760.0,165.35,165.55,164.64,164.65,264760.0
2022-03-23 10:45:00,164.62,164.76,164.19,164.73,191820.0,164.62,164.76,164.19,164.73,191820.0
2022-03-23 10:50:00,164.78,165.32,164.77,165.3,229660.0,164.78,165.32,164.77,165.3,229660.0
2022-03-23 10:55:00,165.26,165.5,165.13,165.23,213960.0,165.26,165.5,165.13,165.23,213960.0
2022-03-23 11:00:00,165.24,165.58,165.19,165.42,223120.0,165.24,165.58,165.19,165.42,223120.0
2022-03-23 11:05:00,165.37,165.55,165.1,165.13,180820.0,165.37,165.55,165.1,165.13,180820.0
2022-03-23 11:10:00,164.88,165.49,164.88,165.49,87880.0,164.88,165.49,164.88,165.49,87880.0
2022-03-23 11:15:00,165.37,165.52,165.25,165.45,132020.0,165.37,165.52,165.25,165.45,132020.0
2022-03-23 11:20:00,165.5,165.85,165.5,165.84,385100.0,165.5,165.85,165.5,165.84,385100.0
2022-03-23 11:25:00,165.85,166.07,165.76,165.78,326320.0,165.85,166.07,165.76,165.78,326320.0
2022-03-23 11:30:00,165.85,165.92,165.72,165.72,181100.0,165.85,165.92,165.72,165.72,181100.0
2022-03-23 11:35:00,165.68,165.86,165.67,165.85,190660.0,165.68,165.86,165.67,165.85,190660.0
2022-03-23 11:40:00,165.84,166.01,165.65,165.93,218220.0,165.84,166.01,165.65,165.93,218220.0
2022-03-23 11:45:00,165.88,165.94,165.72,165.72,98800.0,165.88,165.94,165.72,165.72,98800.0
2022-03-23 11:50:00,165.71,166.01,165.71,165.91,231140.0,165.71,166.01,165.71,165.91,231140.0
2022-03-23 11:55:00,166.0,166.04,165.72,165.91,210760.0,166.0,166.04,165.72,165.91,210760.0
2022-03-23 12:00:00,165.96,166.37,165.86,166.02,329620.0,165.96,166.37,165.86,166.02,329620.0
2022-03-23 12:05:00,166.07,166.07,165.4,165.6,334080.0,166.07,166.07,165.4,165.6,334080.0
2022-03-23 12:10:00,165.52,165.52,165.0,165.51,157600.0,165.52,165.52,165.0,165.51,157600.0
2022-03-23 12:15:00,165.55,166.0,165.55,166.0,176540.0,165.55,166.0,165.55,166.0,176540.0
2022-03-23 12:20:00,165.9,166.05,165.63,165.7,171500.0,165.9,166.05,165.63,165.7,171500.0
2022-03-23 12:25:00,165.64,165.79,165.64,165.79,79180.0,165.64,165.79,165.64,165.79,79180.0
2022-03-23 12:30:00,165.71,165.95,165.68,165.68,104820.0,165.71,165.95,165.68,165.68,104820.0
2022-03-23 12:35:00,165.66,165.66,165.38,165.47,104100.0,165.66,165.66,165.38,165.47,104100.0
2022-03-23 12:40:00,165.47,165.47,165.0,165.09,337620.0,165.47,165.47,165.0,165.09,337620.0
2022-03-23 12:45:00,165.05,165.3,165.0,165.19,396060.0,165.05,165.3,165.0,165.19,396060.0
2022-03-23 12:50:00,165.1,165.62,165.1,165.5,183760.0,165.1,165.62,165.1,165.5,183760.0
2022-03-23 12:55:00,165.49,165.55,165.3,165.48,64480.0,165.49,165.55,165.3,165.48,64480.0
2022-03-23 13:00:00,165.53,165.55,165.05,165.07,158580.0,165.53,165.55,165.05,165.07,158580.0
2022-03-23 13:05:00,165.04,165.52,165.04,165.52,112200.0,165.04,165.52,165.04,165.52,112200.0
2022-03-23 13:10:00,165.45,165.45,165.12,165.26,73980.0,165.45,165.45,165.12,165.26,73980.0
2022-03-23 13:15:00,165.27,165.33,165.0,165.01,154840.0,165.27,165.33,165.0,165.01,154840.0
2022-03-23 13:20:00,164.92,164.95,164.35,164.49,295640.0,164.92,164.95,164.35,164.49,295640.0
2022-03-23 13:25:00,164.45,164.45,164.2,164.2,94740.0,164.45,164.45,164.2,164.2,94740.0
2022-03-23 13:30:00,164.13,164.7,164.13,164.7,291200.0,164.13,164.7,164.13,164.7,291200.0
2022-03-23 13:35:00,164.73,165.02,164.62,164.9,105200.0,164.73,165.02,164.62,164.9,105200.0
2022-03-23 13:40:00,164.8,164.84,164.51,164.51,97000.0,164.8,164.84,164.51,164.51,97000.0
2022-03-23 13:45:00,164.57,164.75,164.4,164.6,111920.0,164.57,164.75,164.4,164.6,111920.0
2022-03-23 13:50:00,164.5,165.05,164.44,165.03,97120.0,164.5,165.05,164.44,165.03,97120.0
2022-03-23 13:55:00,165.13,165.14,164.85,164.99,155200.0,165.13,165.14,164.85,164.99,155200.0
2022-03-23 14:00:00,164.96,164.96,164.75,164.89,106300.0,164.96,164.96,164.75,164.89,106300.0
2022-03-23 14:05:00,164.78,164.78,164.1,164.22,145060.0,164.78,164.78,164.1,164.22,145060.0
2022-03-23 14:10:00,164.2,164.2,164.0,164.15,129640.0,164.2,164.2,164.0,164.15,129640.0
2022-03-23 14:15:00,164.09,164.68,164.07,164.61,151080.0,164.09,164.68,164.07,164.61,151080.0
2022-03-23 14:20:00,164.6,164.6,164.4,164.47,32880.0,164.6,164.6,164.4,164.47,32880.0
2022-03-23 14:25:00,164.49,164.85,164.49,164.83,170420.0,164.49,164.85,164.49,164.83,170420.0
2022-03-23 14:30:00,164.84,164.9,164.5,164.55,135820.0,164.84,164.9,164.5,164.55,135820.0
2022-03-23 14:35:00,164.5,164.77,164.4,164.77,83820.0,164.5,164.77,164.4,164.77,83820.0
2022-03-23 14:40:00,164.84,164.84,164.67,164.76,43460.0,164.84,164.84,164.67,164.76,43460.0
2022-03-23 14:45:00,164.79,165.17,164.79,165.07,106940.0,164.79,165.17,164.79,165.07,106940.0
2022-03-23 14:50:00,165.14,165.14,164.95,164.96,92860.0,165.14,165.14,164.95,164.96,92860.0
2022-03-23 14:55:00,164.92,164.93,164.59,164.65,55460.0,164.92,164.93,164.59,164.65,55460.0
2022-03-23 15:00:00,164.5,164.89,164.46,164.85,94320.0,164.5,164.89,164.46,164.85,94320.0
2022-03-23 15:05:00,164.56,164.64,164.39,164.42,79800.0,164.56,164.64,164.39,164.42,79800.0
2022-03-23 15:10:00,164.35,164.4,164.16,164.24,175460.0,164.35,164.4,164.16,164.24,175460.0
2022-03-23 15:15:00,164.17,164.26,164.07,164.07,95840.0,164.17,164.26,164.07,164.07,95840.0
2022-03-23 15:20:00,164.08,164.47,163.95,164.47,170140.0,164.08,164.47,163.95,164.47,170140.0
2022-03-23 15:25:00,164.47,164.52,164.27,164.42,180460.0,164.47,164.52,164.27,164.42,180460.0
2022-03-23 15:30:00,164.4,164.62,164.27,164.35,183980.0,164.4,164.62,164.27,164.35,183980.0
2022-03-23 15:35:00,164.35,164.52,164.27,164.29,111000.0,164.35,164.52,164.27,164.29,111000.0
2022-03-23 15:40:00,164.25,164.39,163.88,164.15,368640.0,164.25,164.39,163.88,164.15,368640.0
2022-03-23 15:45:00,164.22,164.6,164.17,164.24,330640.0,164.22,164.6,164.17,164.24,330640.0
2022-03-23 15:50:00,164.07,164.11,163.46,163.51,526620.0,164.07,164.11,163.46,163.51,526620.0
2022-03-23 15:55:00,163.55,163.7,163.13,163.41,914600.0,163.55,163.7,163.13,163.41,914600.0
2022-03-24 09:30:00,163.75,164.12,162.08,162.66,1505400.0,163.75,164.12,162.08,162.66,1505400.0
2022-03-24 09:35:00,162.58,162.95,162.35,162.57,452080.0,162.58,162.95,162.35,162.57,452080.0
2022-03-24 09:40:00,162.57,163.11,162.38,162.75,429460.0,162.57,163.11,162.38,162.75,429460.0
2022-03-24 09:45:00,162.85,163.02,161.68,161.68,509860.0,162.85,163.02,161.68,161.68,509860.0
2022-03-24 09:50:00,161.67,162.25,161.38,162.06,451920.0,161.67,162.25,161.38,162.06,451920.0
2022-03-24 09:55:00,162.0,162.06,160.78,160.88,726960.0,162.0,162.06,160.78,160.88,726960.0
2022-03-24 10:00:00,160.88,162.08,160.83,161.75,478680.0,160.88,162.08,160.83,161.75,478680.0
2022-03-24 10:05:00,161.9,162.05,161.45,161.51,253800.0,161.9,162.05,161.45,161.51,253800.0
2022-03-24 10:10:00,161.48,161.53,161.19,161.39,187900.0,161.48,161.53,161.19,161.39,187900.0
2022-03-24 10:15:00,161.33,161.42,160.62,160.85,255380.0,161.33,161.42,160.62,160.85,255380.0
2022-03-24 10:20:00,160.86,161.06,160.56,160.63,119900.0,160.86,161.06,160.56,160.63,119900.0
2022-03-24 10:25:00,160.57,160.76,160.18,160.25,378860.0,160.57,160.76,160.18,160.25,378860.0
2022-03-24 10:30:00,160.19,160.9,160.05,160.9,342300.0,160.19,160.9,160.05,160.9,342300.0
2022-03-24 10:35:00,160.81,161.11,160.69,160.81,178100.0,160.81,161.11,160.69,160.81,178100.0
2022-03-24 10:40:00,160.78,161.4,160.75,161.28,164020.0,160.78,161.4,160.75,161.28,164020.0
2022-03-24 10:45:00,161.33,161.71,161.26,161.54,123600.0,161.33,161.71,161.26,161.54,123600.0
2022-03-24 10:50:00,161.5,161.58,161.19,161.49,85720.0,161.5,161.58,161.19,161.49,85720.0
2022-03-24 10:55:00,161.51,161.58,160.93,161.1,98460.0,161.51,161.58,160.93,161.1,98460.0
2022-03-24 11:00:00,161.15,161.8,160.93,161.17,222180.0,161.15,161.8,160.93,161.17,222180.0
2022-03-24 11:05:00,161.25,161.57,161.13,161.28,130500.0,161.25,161.57,161.13,161.28,130500.0
2022-03-24 11:10:00,161.16,161.66,161.16,161.35,108680.0,161.16,161.66,161.16,161.35,108680.0
2022-03-24 11:15:00,161.4,161.58,161.29,161.56,106200.0,161.4,161.58,161.29,161.56,106200.0
2022-03-24 11:20:00,161.54,161.85,161.41,161.75,129000.0,161.54,161.85,161.41,161.75,129000.0
2022-03-24 11:25:00,161.62,162.27,161.62,162.03,248280.0,161.62,162.27,161.62,162.03,248280.0
2022-03-24 11:30:00,162.12,162.4,162.06,162.3,144300.0,162.12,162.4,162.06,162.3,144300.0
2022-03-24 11:35:00,162.31,162.42,162.13,162.25,97980.0,162.31,162.42,162.13,162.25,97980.0
2022-03-24 11:40:00,162.26,162.63,162.21,162.59,148140.0,162.26,162.63,162.21,162.59,148140.0
2022-03-24 11:45:00,162.55,162.58,162.25,162.25,110820.0,162.55,162.58,162.25,162.25,110820.0
2022-03-24 11:50:00,162.22,162.32,162.08,162.19,161260.0,162.22,162.32,162.08,162.19,161260.0
2022-03-24 11:55:00,162.15,162.39,162.15,162.35,88080.0,162.15,162.39,162.15,162.35,88080.0
2022-03-24 12:00:00,162.33,162.33,161.72,161.83,159280.0,162.33,162.33,161.72,161.83,159280.0
2022-03-24 12:05:00,161.77,161.9,161.65,161.77,162580.0,161.77,161.9,161.65,161.77,162580.0
2022-03-24 12:10:00,161.73,161.89,161.71,161.89,43280.0,161.73,161.89,161.71,161.89,43280.0
2022-03-24 12:15:00,161.92,162.19,161.89,162.12,134040.0,161.92,162.19,161.89,162.12,134040.0
2022-03-24 12:20:00,162.2,162.63,162.1,162.51,231380.0,162.2,162.63,162.1,162.51,231380.0
2022-03-24 12:25:00,162.4,162.49,162.0,162.15,231280.0,162.4,162.49,162.0,162.15,231280.0
2022-03-24 12:30:00,162.11,162.32,162.11,162.18,193160.0,162.11,162.32,162.11,162.18,193160.0
2022-03-24 12:35:00,162.1,162.75,162.0,162.75,166040.0,162.1,162.75,162.0,162.75,166040.0
2022-03-24 12:40:00,162.75,162.75,162.45,162.59,112100.0,162.75,162.75,162.45,162.59,112100.0
2022-03-24 12:45:00,162.55,162.63,162.36,162.38,89940.0,162.55,162.63,162.36,162.38,89940.0
2022-03-24 12:50:00,162.45,162.67,162.4,162.66,84100.0,162.45,162.67,162.4,162.66,84100.0
2022-03-24 12:55:00,162.67,163.09,162.6,163.03,154680.0,162.67,163.09,162.6,163.03,154680.0
2022-03-24 13:00:00,163.04,163.45,162.9,163.02,254060.0,163.04,163.45,162.9,163.02,254060.0
2022-03-24 13:05:00,162.99,163.04,162.69,162.71,194200.0,162.99,163.04,162.69,162.71,194200.0
2022-03-24 13:10:00,162.79,163.32,162.75,163.12,132220.0,162.79,163.32,162.75,163.12,132220.0
2022-03-24 13:15:00,163.19,163.32,163.19,163.21,138380.0,163.19,163.32,163.19,163.21,138380.0
2022-03-24 13:20:00,163.16,163.2,162.96,163.03,36040.0,163.16,163.2,162.96,163.03,36040.0
2022-03-24 13:25:00,163.0,163.18,162.99,163.09,49400.0,163.0,163.18,162.99,163.09,49400.0
2022-03-24 13:30:00,163.08,163.12,162.79,162.86,76840.0,163.08,163.12,162.79,162.86,76840.0
2022-03-24 13:35:00,162.83,163.06,162.8,163.04,55620.0,162.83,163.06,162.8,163.04,55620.0
2022-03-24 13:40:00,162.96,163.05,162.96,162.96,29960.0,162.96,163.05,162.96,162.96,29960.0
2022-03-24 13:45:00,162.94,163.05,162.83,162.97,97860.0,162.94,163.05,162.83,162.97,97860.0
2022-03-24 13:50:00,162.88,163.1,162.88,162.93,107680.0,162.88,163.1,162.88,162.93,107680.0
2022-03-24 13:55:00,162.9,163.12,162.83,163.07,120480.0,162.9,163.12,162.83,163.07,120480.0
2022-03-24 14:00:00,163.11,163.64,163.11,163.58,207240.0,163.11,163.64,163.11,163.58,207240.0
2022-03-24 14:05:00,163.55,163.56,162.97,163.04,153640.0,163.55,163.56,162.97,163.04,153640.0
2022-03-24 14:10:00,162.92,162.99,162.81,162.81,137820.0,162.92,162.99,162.81,162.81,137820.0
2022-03-24 14:15:00,162.88,162.96,162.67,162.73,70560.0,162.88,162.96,162.67,162.73,70560.0
2022-03-24 14:20:00,162.79,162.8,162.35,162.48,83760.0,162.79,162.8,162.35,162.48,83760.0
2022-03-24 14:25:00,162.54,162.66,162.46,162.64,84280.0,162.54,162.66,162.46,162.64,84280.0
2022-03-24 14:30:00,162.7,162.83,162.45,162.48,157040.0,162.7,162.83,162.45,162.48,157040.0
2022-03-24 14:35:00,162.5,162.5,162.31,162.41,106400.0,162.5,162.5,162.31,162.41,106400.0
2022-03-24 14:40:00,162.38,162.47,162.32,162.46,99820.0,162.38,162.47,162.32,162.46,99820.0
2022-03-24 14:45:00,162.39,162.4,162.15,162.26,109580.0,162.39,162.4,162.15,162.26,109580.0
2022-03-24 14:50:00,162.25,162.61,162.25,162.52,142300.0,162.25,162.61,162.25,162.52,142300.0
2022-03-24 14:55:00,162.52,162.83,162.48,162.69,181560.0,162.52,162.83,162.48,162.69,181560.0
2022-03-24 15:00:00,162.75,162.75,162.5,162.69,79320.0,162.75,162.75,162.5,162.69,79320.0
2022-03-24 15:05:00,162.7,163.15,162.64,163.1,113160.0,162.7,163.15,162.64,163.1,113160.0
2022-03-24 15:10:00,163.05,163.11,162.93,163.07,93720.0,163.05,163.11,162.93,163.07,93720.0
2022-03-24 15:15:00,163.04,163.18,162.96,163.13,156460.0,163.04,163.18,162.96,163.13,156460.0
2022-03-24 15:20:00,163.16,163.41,163.16,163.38,198500.0,163.16,163.41,163.16,163.38,198500.0
2022-03-24 15:25:00,163.42,163.54,163.37,163.39,153700.0,163.42,163.54,163.37,163.39,153700.0
2022-03-24 15:30:00,163.39,163.5,163.22,163.33,156620.0,163.39,163.5,163.22,163.33,156620.0
2022-03-24 15:35:00,163.31,163.34,163.08,163.11,134700.0,163.31,163.34,163.08,163.11,134700.0
2022-03-24 15:40:00,163.11,163.21,162.99,163.17,223120.0,163.11,163.21,162.99,163.17,223120.0
2022-03-24 15:45:00,163.19,163.26,163.11,163.16,223460.0,163.19,163.26,163.11,163.16,223460.0
2022-03-24 15:50:00,163.16,163.43,163.16,163.43,375440.0,163.16,163.43,163.16,163.43,375440.0
2022-03-24 15:55:00,163.46,163.66,163.29,163.64,790580.0,163.46,163.66,163.29,163.64,790580.0
2022-03-25 09:30:00,164.0,164.75,163.6,164.66,1010980.0,164.0,164.75,163.6,164.66,1010980.0
2022-03-25 09:35:00,164.5,164.57,163.7,163.91,356960.0,164.5,164.57,163.7,163.91,356960.0
2022-03-25 09:40:00,163.88,164.58,163.75,164.31,470340.0,163.88,164.58,163.75,164.31,470340.0
2022-03-25 09:45:00,164.35,164.98,164.25,164.65,444900.0,164.35,164.98,164.25,164.65,444900.0
2022-03-25 09:50:00,164.6,164.97,164.45,164.91,363780.0,164.6,164.97,164.45,164.91,363780.0
2022-03-25 09:55:00,164.87,164.87,164.29,164.41,233120.0,164.87,164.87,164.29,164.41,233120.0
2022-03-25 10:00:00,164.36,164.36,163.71,163.83,290300.0,164.36,164.36,163.71,163.83,290300.0
2022-03-25 10:05:00,163.82,164.2,163.69,164.08,357180.0,163.82,164.2,163.69,164.08,357180.0
2022-03-25 10:10:00,164.13,164.38,163.94,163.94,298580.0,164.13,164.38,163.94,163.94,298580.0
2022-03-25 10:15:00,163.87,163.87,163.39,163.73,391900.0,163.87,163.87,163.39,163.73,391900.0
2022-03-25 10:20:00,163.67,164.45,163.66,164.32,331680.0,163.67,164.45,163.66,164.32,331680.0
2022-03-25 10:25:00,164.3,164.47,164.03,164.26,154320.0,164.3,164.47,164.03,164.26,154320.0
2022-03-25 10:30:00,164.29,164.83,164.29,164.8,234480.0,164.29,164.83,164.29,164.8,234480.0
2022-03-25 10:35:00,164.83,165.25,164.81,165.01,386440.0,164.83,165.25,164.81,165.01,386440.0
2022-03-25 10:40:00,164.98,165.33,164.97,165.18,225760.0,164.98,165.33,164.97,165.18,225760.0
2022-03-25 10:45:00,165.17,165.37,164.83,164.95,252400.0,165.17,165.37,164.83,164.95,252400.0
2022-03-25 10:50:00,165.04,165.07,164.55,164.72,185900.0,165.04,165.07,164.55,164.72,185900.0
2022-03-25 10:55:00,164.63,164.85,164.38,164.75,225700.0,164.63,164.85,164.38,164.75,225700.0
2022-03-25 11:00:00,164.81,164.83,163.71,164.11,494300.0,164.81,164.83,163.71,164.11,494300.0
2022-03-25 11:05:00,164.09,164.09,163.33,163.4,241780.0,164.09,164.09,163.33,163.4,241780.0
2022-03-25 11:10:00,163.36,163.36,162.86,162.96,289800.0,163.36,163.36,162.86,162.96,289800.0
2022-03-25 11:15:00,162.88,163.39,162.88,163.15,280740.0,162.88,163.39,162.88,163.15,280740.0
2022-03-25 11:20:00,163.13,163.21,162.81,162.81,140940.0,163.13,163.21,162.81,162.81,140940.0
2022-03-25 11:25:00,162.83,163.06,162.51,162.87,345240.0,162.83,163.06,162.51,162.87,345240.0
2022-03-25 11:30:00,162.8,163.11,162.58,162.88,312780.0,162.8,163.11,162.58,162.88,312780.0
2022-03-25 11:35:00,162.75,162.98,162.66,162.89,128220.0,162.75,162.98,162.66,162.89,128220.0
2022-03-25 11:40:00,162.9,163.41,162.88,163.41,211700.0,162.9,163.41,162.88,163.41,211700.0
2022-03-25 11:45:00,163.35,163.4,162.88,163.02,207380.0,163.35,163.4,162.88,163.02,207380.0
2022-03-25 11:50:00,162.98,163.08,162.83,162.9,53000.0,162.98,163.08,162.83,162.9,53000.0
2022-03-25 11:55:00,162.81,162.86,162.25,162.55,170920.0,162.81,162.86,162.25,162.55,170920.0
2022-03-25 12:00:00,162.56,162.65,162.45,162.46,131760.0,162.56,162.65,162.45,162.46,131760.0
2022-03-25 12:05:00,162.77,163.15,162.63,163.15,116660.0,162.77,163.15,162.63,163.15,116660.0
2022-03-25 12:10:00,163.16,163.64,163.1,163.53,183980.0,163.16,163.64,163.1,163.53,183980.0
2022-03-25 12:15:00,163.53,163.67,163.3,163.67,129440.0,163.53,163.67,163.3,163.67,129440.0
2022-03-25 12:20:00,163.7,163.71,163.34,163.49,90780.0,163.7,163.71,163.34,163.49,90780.0
2022-03-25 12:25:00,163.53,163.63,163.3,163.54,75300.0,163.53,163.63,163.3,163.54,75300.0
2022-03-25 12:30:00,163.43,163.47,163.32,163.47,27240.0,163.43,163.47,163.32,163.47,27240.0
2022-03-25 12:35:00,163.4,163.42,162.78,162.98,178300.0,163.4,163.42,162.78,162.98,178300.0
2022-03-25 12:40:00,162.96,163.11,162.89,163.05,95160.0,162.96,163.11,162.89,163.05,95160.0
2022-03-25 12:45:00,163.09,163.52,163.05,163.35,165880.0,163.09,163.52,163.05,163.35,165880.0
2022-03-25 12:50:00,163.49,163.75,163.25,163.32,145760.0,163.49,163.75,163.25,163.32,145760.0
2022-03-25 12:55:00,163.27,163.45,163.1,163.43,145100.0,163.27,163.45,163.1,163.43,145100.0
2022-03-25 13:00:00,163.43,163.63,163.3,163.63,108620.0,163.43,163.63,163.3,163.63,108620.0
2022-03-25 13:05:00,163.5,163.6,163.35,163.55,147900.0,163.5,163.6,163.35,163.55,147900.0
2022-03-25 13:10:00,163.47,163.64,163.35,163.58,108660.0,163.47,163.64,163.35,163.58,108660.0
2022-03-25 13:15:00,163.56,163.92,163.5,163.92,252560.0,163.56,163.92,163.5,163.92,252560.0
2022-03-25 13:20:00,163.92,163.92,163.35,163.44,141400.0,163.92,163.92,163.35,163.44,141400.0
2022-03-25 13:25:00,163.46,163.51,163.32,163.42,68080.0,163.46,163.51,163.32,163.42,68080.0
2022-03-25 13:30:00,163.51,163.73,163.36,163.71,148280.0,163.51,163.73,163.36,163.71,148280.0
2022-03-25 13:35:00,163.67,163.95,163.66,163.75,225460.0,163.67,163.95,163.66,163.75,225460.0
2022-03-25 13:40:00,163.75,163.83,163.52,163.83,113860.0,163.75,163.83,163.52,163.83,113860.0
2022-03-25 13:45:00,163.83,163.93,163.7,163.89,82660.0,163.83,163.93,163.7,163.89,82660.0
2022-03-25 13:50:00,163.95,164.2,163.93,164.11,179340.0,163.95,164.2,163.93,164.11,179340.0
2022-03-25 13:55:00,164.12,164.29,164.1,164.2,129240.0,164.12,164.29,164.1,164.2,129240.0
2022-03-25 14:00:00,164.27,164.27,163.98,164.1,157480.0,164.27,164.27,163.98,164.1,157480.0
2022-03-25 14:05:00,164.11,164.25,164.04,164.23,162980.0,164.11,164.25,164.04,164.23,162980.0
2022-03-25 14:10:00,164.07,164.22,164.06,164.15,53400.0,164.07,164.22,164.06,164.15,53400.0
2022-03-25 14:15:00,164.13,164.2,163.82,163.94,84840.0,164.13,164.2,163.82,163.94,84840.0
2022-03-25 14:20:00,163.97,164.05,163.9,164.05,43860.0,163.97,164.05,163.9,164.05,43860.0
2022-03-25 14:25:00,164.04,164.17,164.0,164.12,46000.0,164.04,164.17,164.0,164.12,46000.0
2022-03-25 14:30:00,164.15,164.39,164.15,164.26,182140.0,164.15,164.39,164.15,164.26,182140.0
2022-03-25 14:35:00,164.23,164.4,164.23,164.26,62800.0,164.23,164.4,164.23,164.26,62800.0
2022-03-25 14:40:00,164.21,164.33,164.13,164.33,84600.0,164.21,164.33,164.13,164.33,84600.0
2022-03-25 14:45:00,164.4,164.45,164.3,164.33,103160.0,164.4,164.45,164.3,164.33,103160.0
2022-03-25 14:50:00,164.42,164.86,164.35,164.86,218520.0,164.42,164.86,164.35,164.86,218520.0
2022-03-25 14:55:00,164.88,164.95,164.69,164.8,421520.0,164.88,164.95,164.69,164.8,421520.0
2022-03-25 15:00:00,164.81,164.81,164.25,164.37,244440.0,164.81,164.81,164.25,164.37,244440.0
2022-03-25 15:05:00,164.34,164.4,164.15,164.25,135580.0,164.34,164.4,164.15,164.25,135580.0
2022-03-25 15:10:00,164.3,164.62,164.25,164.62,251960.0,164.3,164.62,164.25,164.62,251960.0
2022-03-25 15:15:00,164.57,164.67,164.3,164.34,183440.0,164.57,164.67,164.3,164.34,183440.0
2022-03-25 15:20:00,164.34,164.34,163.8,163.94,284600.0,164.34,164.34,163.8,163.94,284600.0
2022-03-25 15:25:00,163.99,164.1,163.8,163.86,254380.0,163.99,164.1,163.8,163.86,254380.0
2022-03-25 15:30:00,163.8,163.89,163.5,163.73,305520.0,163.8,163.89,163.5,163.73,305520.0
2022-03-25 15:35:00,163.76,164.08,163.69,163.88,306260.0,163.76,164.08,163.69,163.88,306260.0
2022-03-25 15:40:00,163.84,164.33,163.84,164.12,288940.0,163.84,164.33,163.84,164.12,288940.0
2022-03-25 15:45:00,164.12,164.5,164.12,164.5,198060.0,164.12,164.5,164.12,164.5,198060.0
2022-03-25 15:50:00,164.5,164.71,164.4,164.71,253020.0,164.5,164.71,164.4,164.71,253020.0
2022-03-25 15:55:00,164.71,164.9,164.57,164.81,1221840.0,164.71,164.9,164.57,164.81,1221840.0
2022-03-28 09:30:00,164.97,165.9,164.9,165.55,1115980.0,164.97,165.9,164.9,165.55,1115980.0
2022-03-28 09:35:00,165.65,167.25,165.65,166.95,886760.0,165.65,167.25,165.65,166.95,886760.0
2022-03-28 09:40:00,167.09,168.33,167.05,167.73,1105100.0,167.09,168.33,167.05,167.73,1105100.0
2022-03-28 09:45:00,167.85,167.98,166.85,167.0,600440.0,167.85,167.98,166.85,167.0,600440.0
2022-03-28 09:50:00,166.93,167.55,166.85,167.38,557760.0,166.93,167.55,166.85,167.38,557760.0
2022-03-28 09:55:00,167.45,167.81,166.58,166.82,609180.0,167.45,167.81,166.58,166.82,609180.0
2022-03-28 10:00:00,166.88,166.98,166.4,166.63,418560.0,166.88,166.98,166.4,166.63,418560.0
2022-03-28 10:05:00,166.67,167.06,166.09,166.73,453740.0,166.67,167.06,166.09,166.73,453740.0
2022-03-28 10:10:00,166.9,167.1,166.72,166.85,222240.0,166.9,167.1,166.72,166.85,222240.0
2022-03-28 10:15:00,166.88,166.9,166.1,166.26,327780.0,166.88,166.9,166.1,166.26,327780.0
2022-03-28 10:20:00,166.35,166.35,165.79,165.95,217780.0,166.35,166.35,165.79,165.95,217780.0
2022-03-28 10:25:00,166.08,166.65,165.92,166.52,305460.0,166.08,166.65,165.92,166.52,305460.0
2022-03-28 10:30:00,166.5,166.73,166.32,166.35,198260.0,166.5,166.73,166.32,166.35,198260.0
2022-03-28 10:35:00,166.47,166.88,166.39,166.75,186740.0,166.47,166.88,166.39,166.75,186740.0
2022-03-28 10:40:00,166.78,167.22,166.78,167.04,236760.0,166.78,167.22,166.78,167.04,236760.0
2022-03-28 10:45:00,167.06,167.5,167.02,167.38,185820.0,167.06,167.5,167.02,167.38,185820.0
2022-03-28 10:50:00,167.33,167.6,167.25,167.5,188900.0,167.33,167.6,167.25,167.5,188900.0
2022-03-28 10:55:00,167.55,167.7,167.43,167.63,248080.0,167.55,167.7,167.43,167.63,248080.0
2022-03-28 11:00:00,167.63,167.75,166.56,166.8,284520.0,167.63,167.75,166.56,166.8,284520.0
2022-03-28 11:05:00,166.76,166.9,166.6,166.87,149080.0,166.76,166.9,166.6,166.87,149080.0
2022-03-28 11:10:00,166.96,167.2,166.96,167.07,135300.0,166.96,167.2,166.96,167.07,135300.0
2022-03-28 11:15:00,167.12,167.25,166.9,167.05,70940.0,167.12,167.25,166.9,167.05,70940.0
2022-03-28 11:20:00,167.25,167.25,166.6,166.6,120060.0,167.25,167.25,166.6,166.6,120060.0
2022-03-28 11:25:00,166.7,166.94,166.54,166.89,129640.0,166.7,166.94,166.54,166.89,129640.0
2022-03-28 11:30:00,166.95,166.95,166.37,166.52,167460.0,166.95,166.95,166.37,166.52,167460.0
2022-03-28 11:35:00,166.45,166.45,165.9,166.07,288280.0,166.45,166.45,165.9,166.07,288280.0
2022-03-28 11:40:00,166.14,166.22,166.02,166.2,95960.0,166.14,166.22,166.02,166.2,95960.0
2022-03-28 11:45:00,166.18,166.3,165.89,165.89,74440.0,166.18,166.3,165.89,165.89,74440.0
2022-03-28 11:50:00,165.89,166.15,165.75,166.03,124420.0,165.89,166.15,165.75,166.03,124420.0
2022-03-28 11:55:00,165.99,166.1,165.9,165.94,89060.0,165.99,166.1,165.9,165.94,89060.0
2022-03-28 12:00:00,165.9,166.46,165.9,166.46,137720.0,165.9,166.46,165.9,166.46,137720.0
2022-03-28 12:05:00,166.43,166.63,166.34,166.39,107680.0,166.43,166.63,166.34,166.39,107680.0
2022-03-28 12:10:00,166.34,166.34,165.85,165.95,96540.0,166.34,166.34,165.85,165.95,96540.0
2022-03-28 12:15:00,166.0,166.1,165.34,165.37,241880.0,166.0,166.1,165.34,165.37,241880.0
2022-03-28 12:20:00,165.45,166.13,165.4,166.08,241860.0,165.45,166.13,165.4,166.08,241860.0
2022-03-28 12:25:00,166.06,166.28,165.94,166.03,128300.0,166.06,166.28,165.94,166.03,128300.0
2022-03-28 12:30:00,166.2,166.31,166.15,166.15,53780.0,166.2,166.31,166.15,166.15,53780.0
2022-03-28 12:35:00,166.38,166.48,166.16,166.29,62580.0,166.38,166.48,166.16,166.29,62580.0
2022-03-28 12:40:00,166.35,166.47,166.21,166.36,54420.0,166.35,166.47,166.21,166.36,54420.0
2022-03-28 12:45:00,166.31,166.37,166.16,166.28,108900.0,166.31,166.37,166.16,166.28,108900.0
2022-03-28 12:50:00,166.37,166.45,166.25,166.38,73540.0,166.37,166.45,166.25,166.38,73540.0
2022-03-28 12:55:00,166.49,166.62,166.41,166.49,49640.0,166.49,166.62,166.41,166.49,49640.0
2022-03-28 13:00:00,166.48,166.64,166.4,166.53,76000.0,166.48,166.64,166.4,166.53,76000.0
2022-03-28 13:05:00,166.43,166.62,166.34,166.36,63960.0,166.43,166.62,166.34,166.36,63960.0
2022-03-28 13:10:00,166.35,166.63,166.35,166.48,24020.0,166.35,166.63,166.35,166.48,24020.0
2022-03-28 13:15:00,166.6,166.75,166.58,166.69,75260.0,166.6,166.75,166.58,166.69,75260.0
2022-03-28 13:20:00,166.5,166.95,166.5,166.88,92900.0,166.5,166.95,166.5,166.88,92900.0
2022-03-28 13:25:00,166.89,167.26,166.84,167.09,369940.0,166.89,167.26,166.84,167.09,369940.0
2022-03-28 13:30:00,167.05,167.35,167.05,167.34,171200.0,167.05,167.35,167.05,167.34,171200.0
2022-03-28 13:35:00,167.39,167.56,167.15,167.22,315220.0,167.39,167.56,167.15,167.22,315220.0
2022-03-28 13:40:00,167.3,167.32,167.15,167.15,77920.0,167.3,167.32,167.15,167.15,77920.0
2022-03-28 13:45:00,167.2,167.31,167.05,167.05,59700.0,167.2,167.31,167.05,167.05,59700.0
2022-03-28 13:50:00,167.02,167.19,166.98,167.0,82680.0,167.02,167.19,166.98,167.0,82680.0
2022-03-28 13:55:00,166.96,167.06,166.91,167.06,184280.0,166.96,167.06,166.91,167.06,184280.0
2022-03-28 14:00:00,167.03,167.26,166.98,167.2,117740.0,167.03,167.26,166.98,167.2,117740.0
2022-03-28 14:05:00,167.15,167.17,166.95,167.17,105720.0,167.15,167.17,166.95,167.17,105720.0
2022-03-28 14:10:00,167.17,167.35,166.91,167.09,154260.0,167.17,167.35,166.91,167.09,154260.0
2022-03-28 14:15:00,167.09,167.12,167.0,167.01,99400.0,167.09,167.12,167.0,167.01,99400.0
2022-03-28 14:20:00,167.06,167.36,166.95,167.36,178360.0,167.06,167.36,166.95,167.36,178360.0
2022-03-28 14:25:00,167.25,167.45,167.25,167.42,184080.0,167.25,167.45,167.25,167.42,184080.0
2022-03-28 14:30:00,167.4,167.46,167.3,167.39,181080.0,167.4,167.46,167.3,167.39,181080.0
2022-03-28 14:35:00,167.36,167.45,167.33,167.41,103660.0,167.36,167.45,167.33,167.41,103660.0
2022-03-28 14:40:00,167.4,167.74,167.32,167.7,272400.0,167.4,167.74,167.32,167.7,272400.0
2022-03-28 14:45:00,167.61,168.0,167.6,167.88,306700.0,167.61,168.0,167.6,167.88,306700.0
2022-03-28 14:50:00,167.93,168.2,167.93,168.1,321160.0,167.93,168.2,167.93,168.1,321160.0
2022-03-28 14:55:00,168.11,168.64,168.07,168.61,503000.0,168.11,168.64,168.07,168.61,503000.0
2022-03-28 15:00:00,168.63,168.65,168.33,168.35,262760.0,168.63,168.65,168.33,168.35,262760.0
2022-03-28 15:05:00,168.35,168.54,168.27,168.51,152140.0,168.35,168.54,168.27,168.51,152140.0
2022-03-28 15:10:00,168.47,168.71,168.46,168.63,327740.0,168.47,168.71,168.46,168.63,327740.0
2022-03-28 15:15:00,168.69,168.69,168.53,168.55,191520.0,168.69,168.69,168.53,168.55,191520.0
2022-03-28 15:20:00,168.54,168.69,168.52,168.69,267320.0,168.54,168.69,168.52,168.69,267320.0
2022-03-28 15:25:00,168.67,168.7,168.37,168.51,304320.0,168.67,168.7,168.37,168.51,304320.0
2022-03-28 15:30:00,168.49,168.95,168.39,168.95,370980.0,168.49,168.95,168.39,168.95,370980.0
2022-03-28 15:35:00,168.93,168.96,168.46,168.51,330100.0,168.93,168.96,168.46,168.51,330100.0
2022-03-28 15:40:00,168.46,168.81,168.3,168.72,297200.0,168.46,168.81,168.3,168.72,297200.0
2022-03-28 15:45:00,168.72,168.99,168.62,168.97,309020.0,168.72,168.99,168.62,168.97,309020.0
2022-03-28 15:50:00,168.93,168.95,168.45,168.91,453060.0,168.93,168.95,168.45,168.91,453060.0
2022-03-28 15:55:00,168.89,169.04,168.71,169.02,792340.0,168.89,169.04,168.71,169.02,792340.0
2022-03-29 09:30:00,170.38,170.83,169.88,170.47,2936300.0,170.38,170.83,169.88,170.47,2936300.0
2022-03-29 09:35:00,170.44,170.5,169.06,169.32,988080.0,170.44,170.5,169.06,169.32,988080.0
2022-03-29 09:40:00,169.17,169.55,168.79,168.79,907920.0,169.17,169.55,168.79,168.79,907920.0
2022-03-29 09:45:00,168.87,169.45,168.6,168.6,566820.0,168.87,169.45,168.6,168.6,566820.0
2022-03-29 09:50:00,168.6,168.98,168.34,168.89,651080.0,168.6,168.98,168.34,168.89,651080.0
2022-03-29 09:55:00,169.0,169.75,168.93,169.25,549080.0,169.0,169.75,168.93,169.25,549080.0
2022-03-29 10:00:00,169.38,169.94,169.21,169.27,386560.0,169.38,169.94,169.21,169.27,386560.0
2022-03-29 10:05:00,169.26,169.5,168.84,169.06,326880.0,169.26,169.5,168.84,169.06,326880.0
2022-03-29 10:10:00,169.13,169.2,168.28,168.54,356520.0,169.13,169.2,168.28,168.54,356520.0
2022-03-29 10:15:00,168.49,168.9,168.38,168.79,340180.0,168.49,168.9,168.38,168.79,340180.0
2022-03-29 10:20:00,168.85,169.15,168.62,168.95,166600.0,168.85,169.15,168.62,168.95,166600.0
2022-03-29 10:25:00,168.93,169.3,168.63,169.22,187820.0,168.93,169.3,168.63,169.22,187820.0
2022-03-29 10:30:00,169.2,169.22,168.5,168.68,269300.0,169.2,169.22,168.5,168.68,269300.0
2022-03-29 10:35:00,168.7,168.79,168.17,168.3,386200.0,168.7,168.79,168.17,168.3,386200.0
2022-03-29 10:40:00,168.28,168.44,167.87,168.36,379820.0,168.28,168.44,167.87,168.36,379820.0
2022-03-29 10:45:00,168.39,169.0,168.37,168.94,338740.0,168.39,169.0,168.37,168.94,338740.0
2022-03-29 10:50:00,169.1,169.29,168.93,169.08,221460.0,169.1,169.29,168.93,169.08,221460.0
2022-03-29 10:55:00,169.07,169.32,168.96,169.15,163860.0,169.07,169.32,168.96,169.15,163860.0
2022-03-29 11:00:00,169.18,169.21,168.67,168.81,171940.0,169.18,169.21,168.67,168.81,171940.0
2022-03-29 11:05:00,168.64,168.95,168.59,168.95,104380.0,168.64,168.95,168.59,168.95,104380.0
2022-03-29 11:10:00,169.0,169.32,168.97,169.21,175000.0,169.0,169.32,168.97,169.21,175000.0
2022-03-29 11:15:00,169.29,169.44,169.04,169.44,178920.0,169.29,169.44,169.04,169.44,178920.0
2022-03-29 11:20:00,169.44,169.49,168.85,169.14,131160.0,169.44,169.49,168.85,169.14,131160.0
2022-03-29 11:25:00,169.26,169.7,169.26,169.58,192580.0,169.26,169.7,169.26,169.58,192580.0
2022-03-29 11:30:00,169.6,169.63,169.3,169.39,112380.0,169.6,169.63,169.3,169.39,112380.0
2022-03-29 11:35:00,169.37,169.57,169.32,169.46,77900.0,169.37,169.57,169.32,169.46,77900.0
2022-03-29 11:40:00,169.48,169.55,169.21,169.42,107900.0,169.48,169.55,169.21,169.42,107900.0
2022-03-29 11:45:00,169.42,169.46,169.31,169.39,149220.0,169.42,169.46,169.31,169.39,149220.0
2022-03-29 11:50:00,169.36,169.41,169.17,169.25,75540.0,169.36,169.41,169.17,169.25,75540.0
2022-03-29 11:55:00,169.29,169.32,169.03,169.15,124980.0,169.29,169.32,169.03,169.15,124980.0
2022-03-29 12:00:00,169.11,169.19,168.83,169.13,146300.0,169.11,169.19,168.83,169.13,146300.0
2022-03-29 12:05:00,169.12,169.4,169.12,169.3,119040.0,169.12,169.4,169.12,169.3,119040.0
2022-03-29 12:10:00,169.23,169.4,169.23,169.4,45980.0,169.23,169.4,169.23,169.4,45980.0
2022-03-29 12:15:00,169.32,169.55,169.3,169.55,107260.0,169.32,169.55,169.3,169.55,107260.0
2022-03-29 12:20:00,169.56,169.57,169.22,169.27,94120.0,169.56,169.57,169.22,169.27,94120.0
2022-03-29 12:25:00,169.25,169.32,168.93,169.0,219080.0,169.25,169.32,168.93,169.0,219080.0
2022-03-29 12:30:00,169.0,169.0,168.56,168.81,217560.0,169.0,169.0,168.56,168.81,217560.0
2022-03-29 12:35:00,168.78,168.86,168.62,168.68,97040.0,168.78,168.86,168.62,168.68,97040.0
2022-03-29 12:40:00,168.75,169.0,168.66,169.0,94600.0,168.75,169.0,168.66,169.0,94600.0
2022-03-29 12:45:00,169.03,169.1,168.75,168.85,81800.0,169.03,169.1,168.75,168.85,81800.0
2022-03-29 12:50:00,168.97,169.01,168.57,168.74,184120.0,168.97,169.01,168.57,168.74,184120.0
2022-03-29 12:55:00,168.72,168.85,168.7,168.82,48480.0,168.72,168.85,168.7,168.82,48480.0
2022-03-29 13:00:00,168.79,168.8,168.54,168.54,101680.0,168.79,168.8,168.54,168.54,101680.0
2022-03-29 13:05:00,168.65,168.74,168.46,168.47,122160.0,168.65,168.74,168.46,168.47,122160.0
2022-03-29 13:10:00,168.48,168.87,168.48,168.68,94000.0,168.48,168.87,168.48,168.68,94000.0
2022-03-29 13:15:00,168.72,168.85,168.68,168.81,73300.0,168.72,168.85,168.68,168.81,73300.0
2022-03-29 13:20:00,168.81,168.9,168.55,168.81,44900.0,168.81,168.9,168.55,168.81,44900.0
2022-03-29 13:25:00,168.93,169.13,168.9,169.03,135140.0,168.93,169.13,168.9,169.03,135140.0
2022-03-29 13:30:00,169.05,169.05,168.86,168.92,93320.0,169.05,169.05,168.86,168.92,93320.0
2022-03-29 13:35:00,168.88,169.09,168.88,169.02,40000.0,168.88,169.09,168.88,169.02,40000.0
2022-03-29 13:40:00,169.05,169.18,169.01,169.07,112800.0,169.05,169.18,169.01,169.07,112800.0
2022-03-29 13:45:00,169.07,169.25,168.87,169.19,199900.0,169.07,169.25,168.87,169.19,199900.0
2022-03-29 13:50:00,169.25,169.55,169.23,169.48,148440.0,169.25,169.55,169.23,169.48,148440.0
2022-03-29 13:55:00,169.47,169.55,169.39,169.53,70500.0,169.47,169.55,169.39,169.53,70500.0
2022-03-29 14:00:00,169.5,169.55,169.36,169.46,115480.0,169.5,169.55,169.36,169.46,115480.0
2022-03-29 14:05:00,169.46,169.55,169.37,169.46,110540.0,169.46,169.55,169.37,169.46,110540.0
2022-03-29 14:10:00,169.5,169.53,169.41,169.46,67960.0,169.5,169.53,169.41,169.46,67960.0
2022-03-29 14:15:00,169.49,169.49,169.33,169.33,142880.0,169.49,169.49,169.33,169.33,142880.0
2022-03-29 14:20:00,169.37,169.45,169.15,169.36,93140.0,169.37,169.45,169.15,169.36,93140.0
2022-03-29 14:25:00,169.36,169.38,169.2,169.34,83380.0,169.36,169.38,169.2,169.34,83380.0
2022-03-29 14:30:00,169.39,169.44,169.21,169.44,108020.0,169.39,169.44,169.21,169.44,108020.0
2022-03-29 14:35:00,169.46,169.65,169.34,169.6,237040.0,169.46,169.65,169.34,169.6,237040.0
2022-03-29 14:40:00,169.58,169.75,169.57,169.72,213840.0,169.58,169.75,169.57,169.72,213840.0
2022-03-29 14:45:00,169.69,169.94,169.6,169.89,255580.0,169.69,169.94,169.6,169.89,255580.0
2022-03-29 14:50:00,169.83,169.95,169.82,169.86,89980.0,169.83,169.95,169.82,169.86,89980.0
2022-03-29 14:55:00,169.81,169.94,169.8,169.88,131180.0,169.81,169.94,169.8,169.88,131180.0
2022-03-29 15:00:00,169.85,169.94,169.68,169.9,143760.0,169.85,169.94,169.68,169.9,143760.0
2022-03-29 15:05:00,169.78,170.08,169.78,170.07,214520.0,169.78,170.08,169.78,170.07,214520.0
2022-03-29 15:10:00,170.08,170.13,169.97,169.98,231680.0,170.08,170.13,169.97,169.98,231680.0
2022-03-29 15:15:00,169.97,170.0,169.82,169.9,186520.0,169.97,170.0,169.82,169.9,186520.0
2022-03-29 15:20:00,169.95,169.97,169.78,169.78,139420.0,169.95,169.97,169.78,169.78,139420.0
2022-03-29 15:25:00,169.79,170.04,169.79,170.04,301980.0,169.79,170.04,169.79,170.04,301980.0
2022-03-29 15:30:00,170.02,170.27,169.99,170.27,224780.0,170.02,170.27,169.99,170.27,224780.0
2022-03-29 15:35:00,170.26,170.3,169.92,169.92,280220.0,170.26,170.3,169.92,169.92,280220.0
2022-03-29 15:40:00,169.98,170.28,169.84,170.03,299760.0,169.98,170.28,169.84,170.03,299760.0
2022-03-29 15:45:00,169.99,170.2,169.64,169.78,428040.0,169.99,170.2,169.64,169.78,428040.0
2022-03-29 15:50:00,169.8,169.8,168.83,169.05,890740.0,169.8,169.8,168.83,169.05,890740.0
2022-03-29 15:55:00,169.09,169.32,168.92,169.32,1248640.0,169.09,169.32,168.92,169.32,1248640.0
2022-03-30 09:30:00,168.51,168.95,167.75,168.23,1313020.0,168.51,168.95,167.75,168.23,1313020.0
2022-03-30 09:35:00,168.13,168.35,167.32,167.78,372300.0,168.13,168.35,167.32,167.78,372300.0
2022-03-30 09:40:00,167.73,168.14,167.57,167.87,397820.0,167.73,168.14,167.57,167.87,397820.0
2022-03-30 09:45:00,168.01,168.25,167.52,168.0,306100.0,168.01,168.25,167.52,168.0,306100.0
2022-03-30 09:50:00,167.96,167.96,167.51,167.74,360740.0,167.96,167.96,167.51,167.74,360740.0
2022-03-30 09:55:00,167.65,167.88,167.31,167.63,454760.0,167.65,167.88,167.31,167.63,454760.0
2022-03-30 10:00:00,167.62,167.97,167.45,167.69,286520.0,167.62,167.97,167.45,167.69,286520.0
2022-03-30 10:05:00,167.74,167.76,167.2,167.45,177040.0,167.74,167.76,167.2,167.45,177040.0
2022-03-30 10:10:00,167.5,168.05,167.38,168.05,266580.0,167.5,168.05,167.38,168.05,266580.0
2022-03-30 10:15:00,168.1,168.15,167.75,167.81,200280.0,168.1,168.15,167.75,167.81,200280.0
2022-03-30 10:20:00,167.9,168.1,167.8,168.05,119620.0,167.9,168.1,167.8,168.05,119620.0
2022-03-30 10:25:00,168.12,168.24,168.03,168.18,156720.0,168.12,168.24,168.03,168.18,156720.0
2022-03-30 10:30:00,168.18,168.22,167.96,168.06,190800.0,168.18,168.22,167.96,168.06,190800.0
2022-03-30 10:35:00,168.01,168.35,167.97,168.27,283240.0,168.01,168.35,167.97,168.27,283240.0
2022-03-30 10:40:00,168.35,168.35,167.61,167.61,189140.0,168.35,168.35,167.61,167.61,189140.0
2022-03-30 10:45:00,167.61,167.67,167.5,167.62,288640.0,167.61,167.67,167.5,167.62,288640.0
2022-03-30 10:50:00,167.58,167.74,167.32,167.35,138080.0,167.58,167.74,167.32,167.35,138080.0
2022-03-30 10:55:00,167.38,167.39,166.89,166.95,396900.0,167.38,167.39,166.89,166.95,396900.0
2022-03-30 11:00:00,166.87,166.95,166.29,166.31,676560.0,166.87,166.95,166.29,166.31,676560.0
2022-03-30 11:05:00,166.37,166.44,166.04,166.18,411500.0,166.37,166.44,166.04,166.18,411500.0
2022-03-30 11:10:00,166.21,166.45,166.08,166.33,507320.0,166.21,166.45,166.08,166.33,507320.0
2022-03-30 11:15:00,166.25,166.72,166.25,166.62,412320.0,166.25,166.72,166.25,166.62,412320.0
2022-03-30 11:20:00,166.62,166.8,166.32,166.5,274480.0,166.62,166.8,166.32,166.5,274480.0
2022-03-30 11:25:00,166.46,166.53,166.3,166.46,235620.0,166.46,166.53,166.3,166.46,235620.0
2022-03-30 11:30:00,166.48,166.6,166.21,166.49,211340.0,166.48,166.6,166.21,166.49,211340.0
2022-03-30 11:35:00,166.51,166.87,166.5,166.8,205160.0,166.51,166.87,166.5,166.8,205160.0
2022-03-30 11:40:00,166.77,166.85,166.6,166.76,150820.0,166.77,166.85,166.6,166.76,150820.0
2022-03-30 11:45:00,166.81,166.95,166.65,166.68,90860.0,166.81,166.95,166.65,166.68,90860.0
2022-03-30 11:50:00,166.57,166.97,166.57,166.97,136180.0,166.57,166.97,166.57,166.97,136180.0
2022-03-30 11:55:00,166.97,167.08,166.89,167.06,260180.0,166.97,167.08,166.89,167.06,260180.0
2022-03-30 12:00:00,167.03,167.35,167.03,167.15,158900.0,167.03,167.35,167.03,167.15,158900.0
2022-03-30 12:05:00,167.07,167.13,166.77,166.99,131940.0,167.07,167.13,166.77,166.99,131940.0
2022-03-30 12:10:00,166.93,167.1,166.75,167.04,190300.0,166.93,167.1,166.75,167.04,190300.0
2022-03-30 12:15:00,167.01,167.12,166.83,166.87,97000.0,167.01,167.12,166.83,166.87,97000.0
2022-03-30 12:20:00,166.91,167.08,166.85,167.01,101560.0,166.91,167.08,166.85,167.01,101560.0
2022-03-30 12:25:00,167.09,167.32,167.09,167.15,156920.0,167.09,167.32,167.09,167.15,156920.0
2022-03-30 12:30:00,167.15,167.16,167.01,167.07,35120.0,167.15,167.16,167.01,167.07,35120.0
2022-03-30 12:35:00,167.13,167.23,167.04,167.21,135500.0,167.13,167.23,167.04,167.21,135500.0
2022-03-30 12:40:00,167.17,167.4,167.16,167.4,161420.0,167.17,167.4,167.16,167.4,161420.0
2022-03-30 12:45:00,167.37,167.42,167.2,167.36,122960.0,167.37,167.42,167.2,167.36,122960.0
2022-03-30 12:50:00,167.35,167.52,167.2,167.5,208380.0,167.35,167.52,167.2,167.5,208380.0
2022-03-30 12:55:00,167.47,167.66,167.38,167.59,152740.0,167.47,167.66,167.38,167.59,152740.0
2022-03-30 13:00:00,167.56,167.59,167.38,167.44,113220.0,167.56,167.59,167.38,167.44,113220.0
2022-03-30 13:05:00,167.42,167.47,167.3,167.32,88280.0,167.42,167.47,167.3,167.32,88280.0
2022-03-30 13:10:00,167.32,167.79,167.32,167.79,150220.0,167.32,167.79,167.32,167.79,150220.0
2022-03-30 13:15:00,167.75,167.75,167.5,167.52,86300.0,167.75,167.75,167.5,167.52,86300.0
2022-03-30 13:20:00,167.44,167.44,167.25,167.33,80920.0,167.44,167.44,167.25,167.33,80920.0
2022-03-30 13:25:00,167.3,167.47,167.2,167.41,67820.0,167.3,167.47,167.2,167.41,67820.0
2022-03-30 13:30:00,167.5,167.65,167.5,167.57,107340.0,167.5,167.65,167.5,167.57,107340.0
2022-03-30 13:35:00,167.5,167.57,167.33,167.33,95820.0,167.5,167.57,167.33,167.33,95820.0
2022-03-30 13:40:00,167.33,167.34,167.19,167.21,70700.0,167.33,167.34,167.19,167.21,70700.0
2022-03-30 13:45:00,167.1,167.39,167.1,167.29,90920.0,167.1,167.39,167.1,167.29,90920.0
2022-03-30 13:50:00,167.3,167.31,167.08,167.12,94580.0,167.3,167.31,167.08,167.12,94580.0
2022-03-30 13:55:00,167.11,167.13,166.9,166.9,106600.0,167.11,167.13,166.9,166.9,106600.0
2022-03-30 14:00:00,166.96,167.3,166.95,167.21,64800.0,166.96,167.3,166.95,167.21,64800.0
2022-03-30 14:05:00,167.16,167.16,166.98,167.07,66800.0,167.16,167.16,166.98,167.07,66800.0
2022-03-30 14:10:00,167.05,167.14,167.01,167.11,26780.0,167.05,167.14,167.01,167.11,26780.0
2022-03-30 14:15:00,167.04,167.11,166.82,166.85,102940.0,167.04,167.11,166.82,166.85,102940.0
2022-03-30 14:20:00,166.89,166.96,166.7,166.73,90960.0,166.89,166.96,166.7,166.73,90960.0
2022-03-30 14:25:00,166.76,166.82,166.52,166.67,105320.0,166.76,166.82,166.52,166.67,105320.0
2022-03-30 14:30:00,166.6,166.89,166.58,166.88,150220.0,166.6,166.89,166.58,166.88,150220.0
2022-03-30 14:35:00,166.89,167.01,166.83,166.88,109360.0,166.89,167.01,166.83,166.88,109360.0
2022-03-30 14:40:00,166.89,166.89,166.66,166.81,121420.0,166.89,166.89,166.66,166.81,121420.0
2022-03-30 14:45:00,166.84,166.95,166.69,166.94,83340.0,166.84,166.95,166.69,166.94,83340.0
2022-03-30 14:50:00,166.85,166.93,166.78,166.86,63000.0,166.85,166.93,166.78,166.86,63000.0
2022-03-30 14:55:00,166.8,166.97,166.65,166.65,102080.0,166.8,166.97,166.65,166.65,102080.0
2022-03-30 15:00:00,166.63,166.72,166.53,166.56,63960.0,166.63,166.72,166.53,166.56,63960.0
2022-03-30 15:05:00,166.53,166.56,166.25,166.3,269840.0,166.53,166.56,166.25,166.3,269840.0
2022-03-30 15:10:00,166.33,166.5,166.25,166.38,268420.0,166.33,166.5,166.25,166.38,268420.0
2022-03-30 15:15:00,166.38,166.38,165.87,165.96,380740.0,166.38,166.38,165.87,165.96,380740.0
2022-03-30 15:20:00,165.95,165.95,165.65,165.65,204060.0,165.95,165.95,165.65,165.65,204060.0
2022-03-30 15:25:00,165.63,165.95,165.55,165.89,264420.0,165.63,165.95,165.55,165.89,264420.0
2022-03-30 15:30:00,165.89,166.09,165.68,165.9,279160.0,165.89,166.09,165.68,165.9,279160.0
2022-03-30 15:35:00,165.93,166.0,165.64,165.64,266400.0,165.93,166.0,165.64,165.64,266400.0
2022-03-30 15:40:00,165.66,165.93,165.5,165.8,260620.0,165.66,165.93,165.5,165.8,260620.0
2022-03-30 15:45:00,165.83,166.39,165.83,166.14,370720.0,165.83,166.39,165.83,166.14,370720.0
2022-03-30 15:50:00,166.04,166.04,165.5,165.71,554960.0,166.04,166.04,165.5,165.71,554960.0
2022-03-30 15:55:00,165.77,166.35,165.77,166.35,767040.0,165.77,166.35,165.77,166.35,767040.0
2022-03-31 09:30:00,166.35,166.45,165.5,165.95,1416040.0,166.35,166.45,165.5,165.95,1416040.0
2022-03-31 09:35:00,165.84,166.4,165.82,166.4,506720.0,165.84,166.4,165.82,166.4,506720.0
2022-03-31 09:40:00,166.35,166.5,165.79,166.34,312820.0,166.35,166.5,165.79,166.34,312820.0
2022-03-31 09:45:00,166.25,166.38,165.7,165.93,390180.0,166.25,166.38,165.7,165.93,390180.0
2022-03-31 09:50:00,165.88,166.35,165.73,165.85,258980.0,165.88,166.35,165.73,165.85,258980.0
2022-03-31 09:55:00,165.8,166.08,165.71,165.96,337620.0,165.8,166.08,165.71,165.96,337620.0
2022-03-31 10:00:00,165.8,165.8,165.2,165.37,573160.0,165.8,165.8,165.2,165.37,573160.0
2022-03-31 10:05:00,165.5,165.57,165.34,165.46,263420.0,165.5,165.57,165.34,165.46,263420.0
2022-03-31 10:10:00,165.52,165.55,165.03,165.49,349720.0,165.52,165.55,165.03,165.49,349720.0
2022-03-31 10:15:00,165.55,165.71,165.27,165.54,207540.0,165.55,165.71,165.27,165.54,207540.0
2022-03-31 10:20:00,165.49,165.63,165.16,165.22,198460.0,165.49,165.63,165.16,165.22,198460.0
2022-03-31 10:25:00,165.2,165.25,164.9,165.12,293800.0,165.2,165.25,164.9,165.12,293800.0
2022-03-31 10:30:00,165.18,165.7,165.15,165.62,217500.0,165.18,165.7,165.15,165.62,217500.0
2022-03-31 10:35:00,165.72,165.86,165.5,165.55,233900.0,165.72,165.86,165.5,165.55,233900.0
2022-03-31 10:40:00,165.54,165.54,165.26,165.42,182620.0,165.54,165.54,165.26,165.42,182620.0
2022-03-31 10:45:00,165.41,165.95,165.38,165.95,298660.0,165.41,165.95,165.38,165.95,298660.0
2022-03-31 10:50:00,165.86,165.89,165.53,165.64,110760.0,165.86,165.89,165.53,165.64,110760.0
2022-03-31 10:55:00,165.66,165.88,165.59,165.75,133760.0,165.66,165.88,165.59,165.75,133760.0
2022-03-31 11:00:00,165.68,165.81,165.38,165.51,173940.0,165.68,165.81,165.38,165.51,173940.0
2022-03-31 11:05:00,165.49,165.49,165.07,165.28,150280.0,165.49,165.49,165.07,165.28,150280.0
2022-03-31 11:10:00,165.25,165.31,165.01,165.2,156580.0,165.25,165.31,165.01,165.2,156580.0
2022-03-31 11:15:00,165.28,165.28,165.01,165.06,151320.0,165.28,165.28,165.01,165.06,151320.0
2022-03-31 11:20:00,165.06,165.4,165.03,165.14,141660.0,165.06,165.4,165.03,165.14,141660.0
2022-03-31 11:25:00,165.09,165.14,164.9,165.05,214340.0,165.09,165.14,164.9,165.05,214340.0
2022-03-31 11:30:00,165.01,165.13,164.89,165.01,115140.0,165.01,165.13,164.89,165.01,115140.0
2022-03-31 11:35:00,165.14,165.29,165.04,165.05,116800.0,165.14,165.29,165.04,165.05,116800.0
2022-03-31 11:40:00,165.21,165.65,165.17,165.23,256300.0,165.21,165.65,165.17,165.23,256300.0
2022-03-31 11:45:00,165.13,165.21,165.09,165.14,63800.0,165.13,165.21,165.09,165.14,63800.0
2022-03-31 11:50:00,165.17,165.21,165.06,165.12,85100.0,165.17,165.21,165.06,165.12,85100.0
2022-03-31 11:55:00,165.23,165.31,165.12,165.27,129900.0,165.23,165.31,165.12,165.27,129900.0
2022-03-31 12:00:00,165.22,165.35,165.0,165.06,163340.0,165.22,165.35,165.0,165.06,163340.0
2022-03-31 12:05:00,165.01,165.21,165.01,165.16,225340.0,165.01,165.21,165.01,165.16,225340.0
2022-03-31 12:10:00,165.08,165.14,164.93,165.0,140120.0,165.08,165.14,164.93,165.0,140120.0
2022-03-31 12:15:00,164.95,165.05,164.95,164.97,137540.0,164.95,165.05,164.95,164.97,137540.0
2022-03-31 12:20:00,164.94,165.01,164.75,164.84,117540.0,164.94,165.01,164.75,164.84,117540.0
2022-03-31 12:25:00,164.78,164.83,164.6,164.75,166440.0,164.78,164.83,164.6,164.75,166440.0
2022-03-31 12:30:00,164.81,164.91,164.55,164.55,95840.0,164.81,164.91,164.55,164.55,95840.0
2022-03-31 12:35:00,164.57,164.78,164.51,164.72,91720.0,164.57,164.78,164.51,164.72,91720.0
2022-03-31 12:40:00,164.71,164.9,164.71,164.85,42000.0,164.71,164.9,164.71,164.85,42000.0
2022-03-31 12:45:00,164.85,164.85,164.63,164.81,40180.0,164.85,164.85,164.63,164.81,40180.0
2022-03-31 12:50:00,164.68,164.8,164.66,164.75,89320.0,164.68,164.8,164.66,164.75,89320.0
2022-03-31 12:55:00,164.8,164.81,164.6,164.7,72480.0,164.8,164.81,164.6,164.7,72480.0
2022-03-31 13:00:00,164.64,164.84,164.64,164.79,39600.0,164.64,164.84,164.64,164.79,39600.0
2022-03-31 13:05:00,164.76,164.95,164.64,164.87,69140.0,164.76,164.95,164.64,164.87,69140.0
2022-03-31 13:10:00,164.81,164.95,164.7,164.85,128360.0,164.81,164.95,164.7,164.85,128360.0
2022-03-31 13:15:00,164.79,165.05,164.74,165.01,87560.0,164.79,165.05,164.74,165.01,87560.0
2022-03-31 13:20:00,164.95,165.05,164.85,164.86,69600.0,164.95,165.05,164.85,164.86,69600.0
2022-03-31 13:25:00,164.92,165.21,164.84,165.17,190500.0,164.92,165.21,164.84,165.17,190500.0
2022-03-31 13:30:00,165.23,165.3,165.15,165.18,112120.0,165.23,165.3,165.15,165.18,112120.0
2022-03-31 13:35:00,165.16,165.18,164.98,164.99,59320.0,165.16,165.18,164.98,164.99,59320.0
2022-03-31 13:40:00,165.0,165.2,165.0,165.18,44020.0,165.0,165.2,165.0,165.18,44020.0
2022-03-31 13:45:00,165.22,165.28,165.19,165.21,48920.0,165.22,165.28,165.19,165.21,48920.0
2022-03-31 13:50:00,165.34,165.65,165.33,165.53,254600.0,165.34,165.65,165.33,165.53,254600.0
2022-03-31 13:55:00,165.47,165.5,165.3,165.32,34560.0,165.47,165.5,165.3,165.32,34560.0
2022-03-31 14:00:00,165.29,165.29,165.08,165.15,114900.0,165.29,165.29,165.08,165.15,114900.0
2022-03-31 14:05:00,165.12,165.18,165.0,165.0,70120.0,165.12,165.18,165.0,165.0,70120.0
2022-03-31 14:10:00,164.96,165.08,164.94,165.04,59240.0,164.96,165.08,164.94,165.04,59240.0
2022-03-31 14:15:00,165.0,165.0,164.83,164.88,86220.0,165.0,165.0,164.83,164.88,86220.0
2022-03-31 14:20:00,164.86,165.08,164.82,165.06,93320.0,164.86,165.08,164.82,165.06,93320.0
2022-03-31 14:25:00,165.11,165.25,164.94,165.22,94560.0,165.11,165.25,164.94,165.22,94560.0
2022-03-31 14:30:00,165.15,165.2,165.05,165.19,85220.0,165.15,165.2,165.05,165.19,85220.0
2022-03-31 14:35:00,165.2,165.45,165.1,165.2,50540.0,165.2,165.45,165.1,165.2,50540.0
2022-03-31 14:40:00,165.36,165.42,165.25,165.3,49140.0,165.36,165.42,165.25,165.3,49140.0
2022-03-31 14:45:00,165.26,165.45,165.25,165.27,34360.0,165.26,165.45,165.25,165.27,34360.0
2022-03-31 14:50:00,165.26,165.42,165.26,165.35,44400.0,165.26,165.42,165.26,165.35,44400.0
2022-03-31 14:55:00,165.43,165.6,165.38,165.54,112220.0,165.43,165.6,165.38,165.54,112220.0
2022-03-31 15:00:00,165.63,166.05,165.55,165.78,246800.0,165.63,166.05,165.55,165.78,246800.0
2022-03-31 15:05:00,165.74,165.94,165.66,165.85,110200.0,165.74,165.94,165.66,165.85,110200.0
2022-03-31 15:10:00,165.79,165.8,165.53,165.6,116380.0,165.79,165.8,165.53,165.6,116380.0
2022-03-31 15:15:00,165.54,165.73,165.48,165.48,92980.0,165.54,165.73,165.48,165.48,92980.0
2022-03-31 15:20:00,165.47,165.47,165.03,165.1,131900.0,165.47,165.47,165.03,165.1,131900.0
2022-03-31 15:25:00,165.13,165.2,164.95,165.13,79780.0,165.13,165.2,164.95,165.13,79780.0
2022-03-31 15:30:00,165.13,165.25,164.67,164.78,243660.0,165.13,165.25,164.67,164.78,243660.0
2022-03-31 15:35:00,164.71,165.17,164.69,164.95,314080.0,164.71,165.17,164.69,164.95,314080.0
2022-03-31 15:40:00,164.9,164.99,164.6,164.7,249420.0,164.9,164.99,164.6,164.7,249420.0
2022-03-31 15:45:00,164.78,165.01,164.68,164.68,398380.0,164.78,165.01,164.68,164.68,398380.0
2022-03-31 15:50:00,164.65,164.68,163.7,163.7,1014760.0,164.65,164.68,163.7,163.7,1014760.0
2022-03-31 15:55:00,163.7,164.04,162.95,162.95,3167880.0,163.7,164.04,162.95,162.95,3167880.0
2022-04-01 09:30:00,164.15,164.28,163.38,163.44,1344700.0,164.15,164.28,163.38,163.44,1344700.0
2022-04-01 09:35:00,163.44,163.71,163.17,163.54,460180.0,163.44,163.71,163.17,163.54,460180.0
2022-04-01 09:40:00,163.25,163.4,162.88,163.0,476460.0,163.25,163.4,162.88,163.0,476460.0
2022-04-01 09:45:00,163.03,163.29,162.76,162.82,259960.0,163.03,163.29,162.76,162.82,259960.0
2022-04-01 09:50:00,162.84,162.89,162.32,162.72,430080.0,162.84,162.89,162.32,162.72,430080.0
2022-04-01 09:55:00,162.58,163.32,162.58,163.31,205880.0,162.58,163.32,162.58,163.31,205880.0
2022-04-01 10:00:00,163.31,163.52,163.11,163.47,330100.0,163.31,163.52,163.11,163.47,330100.0
2022-04-01 10:05:00,163.29,163.61,163.29,163.57,251620.0,163.29,163.61,163.29,163.57,251620.0
2022-04-01 10:10:00,163.58,164.28,163.58,164.21,389840.0,163.58,164.28,163.58,164.21,389840.0
2022-04-01 10:15:00,164.26,164.54,163.9,164.05,537300.0,164.26,164.54,163.9,164.05,537300.0
2022-04-01 10:20:00,163.99,164.33,163.93,164.28,283200.0,163.99,164.33,163.93,164.28,283200.0
2022-04-01 10:25:00,164.3,164.52,164.14,164.49,270760.0,164.3,164.52,164.14,164.49,270760.0
2022-04-01 10:30:00,164.54,165.19,164.54,165.15,446040.0,164.54,165.19,164.54,165.15,446040.0
2022-04-01 10:35:00,165.13,165.27,164.81,164.93,326140.0,165.13,165.27,164.81,164.93,326140.0
2022-04-01 10:40:00,164.89,165.62,164.7,165.45,453140.0,164.89,165.62,164.7,165.45,453140.0
2022-04-01 10:45:00,165.41,165.82,165.41,165.69,321940.0,165.41,165.82,165.41,165.69,321940.0
2022-04-01 10:50:00,165.8,165.83,165.52,165.57,134740.0,165.8,165.83,165.52,165.57,134740.0
2022-04-01 10:55:00,165.6,165.73,165.41,165.64,190160.0,165.6,165.73,165.41,165.64,190160.0
2022-04-01 11:00:00,165.6,165.82,165.48,165.63,428800.0,165.6,165.82,165.48,165.63,428800.0
2022-04-01 11:05:00,165.45,165.59,165.21,165.45,666940.0,165.45,165.59,165.21,165.45,666940.0
2022-04-01 11:10:00,165.43,165.55,165.06,165.06,196020.0,165.43,165.55,165.06,165.06,196020.0
2022-04-01 11:15:00,165.04,165.3,164.96,165.27,151060.0,165.04,165.3,164.96,165.27,151060.0
2022-04-01 11:20:00,165.33,165.45,165.08,165.18,135500.0,165.33,165.45,165.08,165.18,135500.0
2022-04-01 11:25:00,165.18,165.19,164.7,164.76,165920.0,165.18,165.19,164.7,164.76,165920.0
2022-04-01 11:30:00,164.75,164.83,164.58,164.6,126520.0,164.75,164.83,164.58,164.6,126520.0
2022-04-01 11:35:00,164.5,164.56,164.35,164.52,196480.0,164.5,164.56,164.35,164.52,196480.0
2022-04-01 11:40:00,164.52,164.67,164.45,164.47,148100.0,164.52,164.67,164.45,164.47,148100.0
2022-04-01 11:45:00,164.45,164.6,164.19,164.47,385520.0,164.45,164.6,164.19,164.47,385520.0
2022-04-01 11:50:00,164.48,164.67,164.4,164.47,197300.0,164.48,164.67,164.4,164.47,197300.0
2022-04-01 11:55:00,164.39,164.39,163.82,164.02,298780.0,164.39,164.39,163.82,164.02,298780.0
2022-04-01 12:00:00,163.83,163.87,163.61,163.61,261100.0,163.83,163.87,163.61,163.61,261100.0
2022-04-01 12:05:00,163.6,163.87,163.26,163.87,326840.0,163.6,163.87,163.26,163.87,326840.0
2022-04-01 12:10:00,163.88,163.9,163.59,163.86,184860.0,163.88,163.9,163.59,163.86,184860.0
2022-04-01 12:15:00,163.85,163.89,163.6,163.7,203860.0,163.85,163.89,163.6,163.7,203860.0
2022-04-01 12:20:00,163.79,164.3,163.79,164.3,199060.0,163.79,164.3,163.79,164.3,199060.0
2022-04-01 12:25:00,164.3,164.47,164.13,164.27,168680.0,164.3,164.47,164.13,164.27,168680.0
2022-04-01 12:30:00,164.21,164.21,163.75,163.78,189280.0,164.21,164.21,163.75,163.78,189280.0
2022-04-01 12:35:00,163.75,163.76,163.43,163.6,177260.0,163.75,163.76,163.43,163.6,177260.0
2022-04-01 12:40:00,163.57,163.96,163.57,163.96,191620.0,163.57,163.96,163.57,163.96,191620.0
2022-04-01 12:45:00,163.92,163.99,163.78,163.96,54940.0,163.92,163.99,163.78,163.96,54940.0
2022-04-01 12:50:00,163.95,163.97,163.75,163.8,98420.0,163.95,163.97,163.75,163.8,98420.0
2022-04-01 12:55:00,163.82,163.94,163.54,163.54,110040.0,163.82,163.94,163.54,163.54,110040.0
2022-04-01 13:00:00,163.47,163.68,163.31,163.4,236180.0,163.47,163.68,163.31,163.4,236180.0
2022-04-01 13:05:00,163.44,163.56,163.3,163.3,249740.0,163.44,163.56,163.3,163.3,249740.0
2022-04-01 13:10:00,163.28,163.28,162.95,163.1,234480.0,163.28,163.28,162.95,163.1,234480.0
2022-04-01 13:15:00,163.05,163.2,163.04,163.2,106200.0,163.05,163.2,163.04,163.2,106200.0
2022-04-01 13:20:00,163.15,163.43,163.0,163.23,191580.0,163.15,163.43,163.0,163.23,191580.0
2022-04-01 13:25:00,163.21,163.27,163.11,163.18,142120.0,163.21,163.27,163.11,163.18,142120.0
2022-04-01 13:30:00,163.1,163.35,163.08,163.12,85140.0,163.1,163.35,163.08,163.12,85140.0
2022-04-01 13:35:00,163.15,163.65,163.12,163.5,167380.0,163.15,163.65,163.12,163.5,167380.0
2022-04-01 13:40:00,163.51,163.77,163.46,163.5,191980.0,163.51,163.77,163.46,163.5,191980.0
2022-04-01 13:45:00,163.46,163.46,163.25,163.43,113100.0,163.46,163.46,163.25,163.43,113100.0
2022-04-01 13:50:00,163.31,163.37,163.25,163.33,61680.0,163.31,163.37,163.25,163.33,61680.0
2022-04-01 13:55:00,163.31,163.47,163.27,163.32,124200.0,163.31,163.47,163.27,163.32,124200.0
2022-04-01 14:00:00,163.31,163.49,163.24,163.47,175400.0,163.31,163.49,163.24,163.47,175400.0
2022-04-01 14:05:00,163.51,163.7,163.45,163.59,305340.0,163.51,163.7,163.45,163.59,305340.0
2022-04-01 14:10:00,163.49,163.61,163.43,163.61,50760.0,163.49,163.61,163.43,163.61,50760.0
2022-04-01 14:15:00,163.69,163.81,163.67,163.72,98960.0,163.69,163.81,163.67,163.72,98960.0
2022-04-01 14:20:00,163.75,164.02,163.74,163.86,182320.0,163.75,164.02,163.74,163.86,182320.0
2022-04-01 14:25:00,163.89,164.09,163.83,164.09,149800.0,163.89,164.09,163.83,164.09,149800.0
2022-04-01 14:30:00,164.12,164.32,164.0,164.31,176020.0,164.12,164.32,164.0,164.31,176020.0
2022-04-01 14:35:00,164.35,164.43,164.05,164.23,111360.0,164.35,164.43,164.05,164.23,111360.0
2022-04-01 14:40:00,164.27,164.52,164.26,164.41,214500.0,164.27,164.52,164.26,164.41,214500.0
2022-04-01 14:45:00,164.36,164.43,164.22,164.36,245780.0,164.36,164.43,164.22,164.36,245780.0
2022-04-01 14:50:00,164.33,164.36,163.81,163.88,229520.0,164.33,164.36,163.81,163.88,229520.0
2022-04-01 14:55:00,163.91,163.93,163.63,163.74,116660.0,163.91,163.93,163.63,163.74,116660.0
2022-04-01 15:00:00,163.7,163.86,163.59,163.59,97560.0,163.7,163.86,163.59,163.59,97560.0
2022-04-01 15:05:00,163.59,163.7,163.32,163.36,222380.0,163.59,163.7,163.32,163.36,222380.0
2022-04-01 15:10:00,163.37,163.44,163.11,163.36,272240.0,163.37,163.44,163.11,163.36,272240.0
2022-04-01 15:15:00,163.4,163.44,162.73,162.75,242820.0,163.4,163.44,162.73,162.75,242820.0
2022-04-01 15:20:00,162.68,162.87,162.43,162.79,478140.0,162.68,162.87,162.43,162.79,478140.0
2022-04-01 15:25:00,162.84,163.22,162.8,163.15,135340.0,162.84,163.22,162.8,163.15,135340.0
2022-04-01 15:30:00,163.16,163.25,162.59,162.65,329860.0,163.16,163.25,162.59,162.65,329860.0
2022-04-01 15:35:00,162.72,162.87,162.47,162.81,394100.0,162.72,162.87,162.47,162.81,394100.0
2022-04-01 15:40:00,162.77,162.95,162.6,162.67,327380.0,162.77,162.95,162.6,162.67,327380.0
2022-04-01 15:45:00,162.62,163.05,162.48,163.05,219680.0,162.62,163.05,162.48,163.05,219680.0
2022-04-01 15:50:00,163.04,163.57,163.04,163.52,509760.0,163.04,163.57,163.04,163.52,509760.0
2022-04-01 15:55:00,163.49,163.72,163.45,163.6,722580.0,163.49,163.72,163.45,163.6,722580.0
2022-04-04 09:30:00,164.13,164.5,163.21,163.6,1023380.0,164.13,164.5,163.21,163.6,1023380.0
2022-04-04 09:35:00,163.61,165.13,163.61,165.1,631640.0,163.61,165.13,163.61,165.1,631640.0
2022-04-04 09:40:00,165.15,165.75,165.07,165.51,1037840.0,165.15,165.75,165.07,165.51,1037840.0
2022-04-04 09:45:00,165.57,165.75,165.2,165.73,659540.0,165.57,165.75,165.2,165.73,659540.0
2022-04-04 09:50:00,165.73,165.85,165.45,165.65,469480.0,165.73,165.85,165.45,165.65,469480.0
2022-04-04 09:55:00,165.75,166.47,165.62,166.43,599940.0,165.75,166.47,165.62,166.43,599940.0
2022-04-04 10:00:00,166.5,166.83,166.45,166.45,403420.0,166.5,166.83,166.45,166.45,403420.0
2022-04-04 10:05:00,166.26,166.54,166.17,166.36,241320.0,166.26,166.54,166.17,166.36,241320.0
2022-04-04 10:10:00,166.32,166.6,166.1,166.33,349920.0,166.32,166.6,166.1,166.33,349920.0
2022-04-04 10:15:00,166.35,166.47,165.96,166.1,351120.0,166.35,166.47,165.96,166.1,351120.0
2022-04-04 10:20:00,166.19,166.3,165.79,166.15,297940.0,166.19,166.3,165.79,166.15,297940.0
2022-04-04 10:25:00,166.13,166.39,166.0,166.22,215920.0,166.13,166.39,166.0,166.22,215920.0
2022-04-04 10:30:00,166.28,166.42,166.07,166.24,124600.0,166.28,166.42,166.07,166.24,124600.0
2022-04-04 10:35:00,166.28,166.75,166.17,166.64,278440.0,166.28,166.75,166.17,166.64,278440.0
2022-04-04 10:40:00,166.63,166.63,166.33,166.53,174280.0,166.63,166.63,166.33,166.53,174280.0
2022-04-04 10:45:00,166.53,166.53,166.13,166.41,137420.0,166.53,166.53,166.13,166.41,137420.0
2022-04-04 10:50:00,166.4,166.46,166.25,166.37,88060.0,166.4,166.46,166.25,166.37,88060.0
2022-04-04 10:55:00,166.4,166.74,166.34,166.67,100100.0,166.4,166.74,166.34,166.67,100100.0
2022-04-04 11:00:00,166.67,166.92,166.67,166.84,266820.0,166.67,166.92,166.67,166.84,266820.0
2022-04-04 11:05:00,166.84,166.92,166.61,166.83,253880.0,166.84,166.92,166.61,166.83,253880.0
2022-04-04 11:10:00,166.82,166.86,166.6,166.66,127220.0,166.82,166.86,166.6,166.66,127220.0
2022-04-04 11:15:00,166.69,166.78,166.37,166.4,246700.0,166.69,166.78,166.37,166.4,246700.0
2022-04-04 11:20:00,166.25,166.49,166.25,166.37,129380.0,166.25,166.49,166.25,166.37,129380.0
2022-04-04 11:25:00,166.45,166.52,166.3,166.35,99020.0,166.45,166.52,166.3,166.35,99020.0
2022-04-04 11:30:00,166.45,166.75,166.44,166.59,130240.0,166.45,166.75,166.44,166.59,130240.0
2022-04-04 11:35:00,166.57,166.7,166.5,166.7,81440.0,166.57,166.7,166.5,166.7,81440.0
2022-04-04 11:40:00,166.75,166.78,166.65,166.71,124220.0,166.75,166.78,166.65,166.71,124220.0
2022-04-04 11:45:00,166.72,166.9,166.68,166.88,107860.0,166.72,166.9,166.68,166.88,107860.0
2022-04-04 11:50:00,166.9,167.0,166.76,166.9,96260.0,166.9,167.0,166.76,166.9,96260.0
2022-04-04 11:55:00,166.88,166.9,166.73,166.82,95180.0,166.88,166.9,166.73,166.82,95180.0
2022-04-04 12:00:00,166.76,166.9,166.75,166.81,138160.0,166.76,166.9,166.75,166.81,138160.0
2022-04-04 12:05:00,166.78,166.96,166.71,166.95,140980.0,166.78,166.96,166.71,166.95,140980.0
2022-04-04 12:10:00,167.0,167.07,166.79,167.06,217340.0,167.0,167.07,166.79,167.06,217340.0
2022-04-04 12:15:00,167.06,167.06,166.92,167.04,174860.0,167.06,167.06,166.92,167.04,174860.0
2022-04-04 12:20:00,167.02,167.06,166.98,167.04,152580.0,167.02,167.06,166.98,167.04,152580.0
2022-04-04 12:25:00,167.02,167.2,167.02,167.15,221880.0,167.02,167.2,167.02,167.15,221880.0
2022-04-04 12:30:00,167.15,167.35,167.11,167.29,249120.0,167.15,167.35,167.11,167.29,249120.0
2022-04-04 12:35:00,167.29,167.34,166.91,166.96,116040.0,167.29,167.34,166.91,166.96,116040.0
2022-04-04 12:40:00,166.95,167.08,166.85,166.97,93140.0,166.95,167.08,166.85,166.97,93140.0
2022-04-04 12:45:00,166.92,166.99,166.76,166.85,77620.0,166.92,166.99,166.76,166.85,77620.0
2022-04-04 12:50:00,166.83,166.98,166.82,166.92,56380.0,166.83,166.98,166.82,166.92,56380.0
2022-04-04 12:55:00,166.91,166.91,166.79,166.87,47980.0,166.91,166.91,166.79,166.87,47980.0
2022-04-04 13:00:00,166.92,166.96,166.79,166.91,109040.0,166.92,166.96,166.79,166.91,109040.0
2022-04-04 13:05:00,166.8,166.86,166.72,166.86,106220.0,166.8,166.86,166.72,166.86,106220.0
2022-04-04 13:10:00,166.81,166.93,166.73,166.93,50940.0,166.81,166.93,166.73,166.93,50940.0
2022-04-04 13:15:00,166.96,167.1,166.81,167.1,118080.0,166.96,167.1,166.81,167.1,118080.0
2022-04-04 13:20:00,167.06,167.06,166.96,167.03,48200.0,167.06,167.06,166.96,167.03,48200.0
2022-04-04 13:25:00,167.07,167.15,167.05,167.08,88680.0,167.07,167.15,167.05,167.08,88680.0
2022-04-04 13:30:00,167.1,167.16,167.08,167.1,75300.0,167.1,167.16,167.08,167.1,75300.0
2022-04-04 13:35:00,167.1,167.14,166.97,167.04,51180.0,167.1,167.14,166.97,167.04,51180.0
2022-04-04 13:40:00,167.08,167.1,166.97,167.09,47000.0,167.08,167.1,166.97,167.09,47000.0
2022-04-04 13:45:00,167.11,167.17,167.03,167.15,68060.0,167.11,167.17,167.03,167.15,68060.0
2022-04-04 13:50:00,167.07,167.15,167.02,167.1,69160.0,167.07,167.15,167.02,167.1,69160.0
2022-04-04 13:55:00,167.06,167.13,167.06,167.08,65760.0,167.06,167.13,167.06,167.08,65760.0
2022-04-04 14:00:00,167.06,167.06,166.76,166.85,155380.0,167.06,167.06,166.76,166.85,155380.0
2022-04-04 14:05:00,166.83,166.83,166.45,166.51,246280.0,166.83,166.83,166.45,166.51,246280.0
2022-04-04 14:10:00,166.53,166.78,166.5,166.7,137960.0,166.53,166.78,166.5,166.7,137960.0
2022-04-04 14:15:00,166.7,166.99,166.65,166.92,104760.0,166.7,166.99,166.65,166.92,104760.0
2022-04-04 14:20:00,166.91,167.07,166.84,167.02,126660.0,166.91,167.07,166.84,167.02,126660.0
2022-04-04 14:25:00,167.03,167.27,167.02,167.22,192040.0,167.03,167.27,167.02,167.22,192040.0
2022-04-04 14:30:00,167.27,167.34,167.12,167.31,171880.0,167.27,167.34,167.12,167.31,171880.0
2022-04-04 14:35:00,167.35,167.35,167.26,167.3,78760.0,167.35,167.35,167.26,167.3,78760.0
2022-04-04 14:40:00,167.29,167.29,167.18,167.28,63860.0,167.29,167.29,167.18,167.28,63860.0
2022-04-04 14:45:00,167.33,167.45,167.23,167.23,131940.0,167.33,167.45,167.23,167.23,131940.0
2022-04-04 14:50:00,167.3,167.33,167.13,167.28,58920.0,167.3,167.33,167.13,167.28,58920.0
2022-04-04 14:55:00,167.3,167.3,167.11,167.12,49180.0,167.3,167.3,167.11,167.12,49180.0
2022-04-04 15:00:00,167.13,167.18,166.91,167.02,184420.0,167.13,167.18,166.91,167.02,184420.0
2022-04-04 15:05:00,167.01,167.19,166.93,167.17,146100.0,167.01,167.19,166.93,167.17,146100.0
2022-04-04 15:10:00,167.2,167.25,167.02,167.21,144280.0,167.2,167.25,167.02,167.21,144280.0
2022-04-04 15:15:00,167.22,167.3,167.1,167.15,114220.0,167.22,167.3,167.1,167.15,114220.0
2022-04-04 15:20:00,167.17,167.4,167.17,167.29,278440.0,167.17,167.4,167.17,167.29,278440.0
2022-04-04 15:25:00,167.29,167.58,167.28,167.45,645240.0,167.29,167.58,167.28,167.45,645240.0
2022-04-04 15:30:00,167.47,167.75,167.45,167.66,293200.0,167.47,167.75,167.45,167.66,293200.0
2022-04-04 15:35:00,167.65,167.81,167.65,167.75,274340.0,167.65,167.81,167.65,167.75,274340.0
2022-04-04 15:40:00,167.75,167.87,167.75,167.76,342280.0,167.75,167.87,167.75,167.76,342280.0
2022-04-04 15:45:00,167.73,167.99,167.68,167.94,558600.0,167.73,167.99,167.68,167.94,558600.0
2022-04-04 15:50:00,167.99,168.27,167.99,168.25,482680.0,167.99,168.27,167.99,168.25,482680.0
2022-04-04 15:55:00,168.27,168.39,168.06,168.37,909100.0,168.27,168.39,168.06,168.37,909100.0
2022-04-05 09:30:00,167.74,168.11,167.34,167.5,1093120.0,167.74,168.11,167.34,167.5,1093120.0
2022-04-05 09:35:00,167.57,167.77,167.07,167.51,368560.0,167.57,167.77,167.07,167.51,368560.0
2022-04-05 09:40:00,167.6,167.6,166.75,167.0,475760.0,167.6,167.6,166.75,167.0,475760.0
2022-04-05 09:45:00,167.01,167.3,166.8,166.8,435500.0,167.01,167.3,166.8,166.8,435500.0
2022-04-05 09:50:00,166.94,167.0,166.42,166.5,371300.0,166.94,167.0,166.42,166.5,371300.0
2022-04-05 09:55:00,166.53,167.23,166.5,167.14,462800.0,166.53,167.23,166.5,167.14,462800.0
2022-04-05 10:00:00,167.09,167.5,166.75,166.75,477220.0,167.09,167.5,166.75,166.75,477220.0
2022-04-05 10:05:00,166.65,166.65,165.7,165.75,609480.0,166.65,166.65,165.7,165.75,609480.0
2022-04-05 10:10:00,165.78,166.01,165.44,165.63,375440.0,165.78,166.01,165.44,165.63,375440.0
2022-04-05 10:15:00,165.58,165.64,165.28,165.56,387500.0,165.58,165.64,165.28,165.56,387500.0
2022-04-05 10:20:00,165.59,165.98,165.52,165.8,355560.0,165.59,165.98,165.52,165.8,355560.0
2022-04-05 10:25:00,165.79,165.93,165.6,165.85,215740.0,165.79,165.93,165.6,165.85,215740.0
2022-04-05 10:30:00,165.85,166.11,165.75,165.8,289540.0,165.85,166.11,165.75,165.8,289540.0
2022-04-05 10:35:00,165.71,165.83,165.0,165.12,402560.0,165.71,165.83,165.0,165.12,402560.0
2022-04-05 10:40:00,165.23,165.23,164.83,164.89,384040.0,165.23,165.23,164.83,164.89,384040.0
2022-04-05 10:45:00,164.92,165.34,164.91,165.34,259800.0,164.92,165.34,164.91,165.34,259800.0
2022-04-05 10:50:00,165.35,165.78,165.18,165.76,270980.0,165.35,165.78,165.18,165.76,270980.0
2022-04-05 10:55:00,165.73,165.73,165.48,165.63,285520.0,165.73,165.73,165.48,165.63,285520.0
2022-04-05 11:00:00,165.64,165.66,165.22,165.42,202500.0,165.64,165.66,165.22,165.42,202500.0
2022-04-05 11:05:00,165.4,165.6,165.23,165.29,153540.0,165.4,165.6,165.23,165.29,153540.0
2022-04-05 11:10:00,165.25,165.42,165.05,165.3,162200.0,165.25,165.42,165.05,165.3,162200.0
2022-04-05 11:15:00,165.34,165.43,165.05,165.14,115240.0,165.34,165.43,165.05,165.14,115240.0
2022-04-05 11:20:00,165.14,165.4,165.05,165.05,113400.0,165.14,165.4,165.05,165.05,113400.0
2022-04-05 11:25:00,165.04,165.3,164.95,165.25,149320.0,165.04,165.3,164.95,165.25,149320.0
2022-04-05 11:30:00,165.2,165.42,165.16,165.31,100640.0,165.2,165.42,165.16,165.31,100640.0
2022-04-05 11:35:00,165.31,165.31,164.75,164.83,232620.0,165.31,165.31,164.75,164.83,232620.0
2022-04-05 11:40:00,164.86,165.06,164.79,165.0,101620.0,164.86,165.06,164.79,165.0,101620.0
2022-04-05 11:45:00,165.0,165.05,164.87,165.04,149820.0,165.0,165.05,164.87,165.04,149820.0
2022-04-05 11:50:00,165.08,165.26,165.04,165.11,71440.0,165.08,165.26,165.04,165.11,71440.0
2022-04-05 11:55:00,165.12,165.28,165.1,165.22,39100.0,165.12,165.28,165.1,165.22,39100.0
2022-04-05 12:00:00,165.24,165.38,165.01,165.09,84980.0,165.24,165.38,165.01,165.09,84980.0
2022-04-05 12:05:00,165.07,165.24,165.07,165.24,101520.0,165.07,165.24,165.07,165.24,101520.0
2022-04-05 12:10:00,165.23,165.23,165.14,165.15,42000.0,165.23,165.23,165.14,165.15,42000.0
2022-04-05 12:15:00,165.1,165.11,164.75,164.78,179620.0,165.1,165.11,164.75,164.78,179620.0
2022-04-05 12:20:00,164.78,164.82,164.5,164.69,215340.0,164.78,164.82,164.5,164.69,215340.0
2022-04-05 12:25:00,164.69,164.71,164.55,164.69,168000.0,164.69,164.71,164.55,164.69,168000.0
2022-04-05 12:30:00,164.69,164.82,164.65,164.72,86300.0,164.69,164.82,164.65,164.72,86300.0
2022-04-05 12:35:00,164.7,164.94,164.67,164.94,97560.0,164.7,164.94,164.67,164.94,97560.0
2022-04-05 12:40:00,164.84,164.92,164.75,164.77,114320.0,164.84,164.92,164.75,164.77,114320.0
2022-04-05 12:45:00,164.74,164.9,164.66,164.83,213760.0,164.74,164.9,164.66,164.83,213760.0
2022-04-05 12:50:00,164.84,164.92,164.78,164.87,165760.0,164.84,164.92,164.78,164.87,165760.0
2022-04-05 12:55:00,164.9,165.1,164.9,164.98,111220.0,164.9,165.1,164.9,164.98,111220.0
2022-04-05 13:00:00,165.03,165.06,164.97,165.0,38960.0,165.03,165.06,164.97,165.0,38960.0
2022-04-05 13:05:00,164.92,165.15,164.85,165.15,105320.0,164.92,165.15,164.85,165.15,105320.0
2022-04-05 13:10:00,165.2,165.4,165.18,165.4,81360.0,165.2,165.4,165.18,165.4,81360.0
2022-04-05 13:15:00,165.4,165.43,165.3,165.41,77220.0,165.4,165.43,165.3,165.41,77220.0
2022-04-05 13:20:00,165.38,165.38,165.2,165.2,30040.0,165.38,165.38,165.2,165.2,30040.0
2022-04-05 13:25:00,165.21,165.23,165.12,165.14,40560.0,165.21,165.23,165.12,165.14,40560.0
2022-04-05 13:30:00,165.17,165.17,164.87,164.88,47220.0,165.17,165.17,164.87,164.88,47220.0
2022-04-05 13:35:00,164.85,164.89,164.75,164.85,142140.0,164.85,164.89,164.75,164.85,142140.0
2022-04-05 13:40:00,164.81,164.86,164.55,164.67,177820.0,164.81,164.86,164.55,164.67,177820.0
2022-04-05 13:45:00,164.63,164.63,164.41,164.48,164700.0,164.63,164.63,164.41,164.48,164700.0
2022-04-05 13:50:00,164.43,164.56,164.31,164.46,205540.0,164.43,164.56,164.31,164.46,205540.0
2022-04-05 13:55:00,164.39,164.68,164.3,164.6,198480.0,164.39,164.68,164.3,164.6,198480.0
2022-04-05 14:00:00,164.65,164.7,164.4,164.48,100220.0,164.65,164.7,164.4,164.48,100220.0
2022-04-05 14:05:00,164.49,164.64,164.44,164.5,81200.0,164.49,164.64,164.44,164.5,81200.0
2022-04-05 14:10:00,164.52,164.7,164.5,164.7,87160.0,164.52,164.7,164.5,164.7,87160.0
2022-04-05 14:15:00,164.65,164.84,164.56,164.72,66060.0,164.65,164.84,164.56,164.72,66060.0
2022-04-05 14:20:00,164.84,164.86,164.64,164.65,59440.0,164.84,164.86,164.64,164.65,59440.0
2022-04-05 14:25:00,164.63,164.64,164.43,164.45,83820.0,164.63,164.64,164.43,164.45,83820.0
2022-04-05 14:30:00,164.46,164.53,164.32,164.44,121740.0,164.46,164.53,164.32,164.44,121740.0
2022-04-05 14:35:00,164.41,164.6,164.15,164.16,205540.0,164.41,164.6,164.15,164.16,205540.0
2022-04-05 14:40:00,164.2,164.48,164.2,164.48,106040.0,164.2,164.48,164.2,164.48,106040.0
2022-04-05 14:45:00,164.45,164.52,164.35,164.52,53540.0,164.45,164.52,164.35,164.52,53540.0
2022-04-05 14:50:00,164.54,164.62,164.41,164.42,103200.0,164.54,164.62,164.41,164.42,103200.0
2022-04-05 14:55:00,164.53,164.63,164.18,164.22,128840.0,164.53,164.63,164.18,164.22,128840.0
2022-04-05 15:00:00,164.22,164.37,164.05,164.06,206300.0,164.22,164.37,164.05,164.06,206300.0
2022-04-05 15:05:00,164.09,164.16,163.88,163.91,329080.0,164.09,164.16,163.88,163.91,329080.0
2022-04-05 15:10:00,163.9,163.93,163.52,163.55,389460.0,163.9,163.93,163.52,163.55,389460.0
2022-04-05 15:15:00,163.55,163.61,163.36,163.41,636480.0,163.55,163.61,163.36,163.41,636480.0
2022-04-05 15:20:00,163.39,163.56,163.34,163.56,403900.0,163.39,163.56,163.34,163.56,403900.0
2022-04-05 15:25:00,163.52,163.75,163.35,163.64,355540.0,163.52,163.75,163.35,163.64,355540.0
2022-04-05 15:30:00,163.61,163.61,163.34,163.4,238240.0,163.61,163.61,163.34,163.4,238240.0
2022-04-05 15:35:00,163.48,163.55,163.27,163.37,216080.0,163.48,163.55,163.27,163.37,216080.0
2022-04-05 15:40:00,163.4,163.66,163.28,163.66,263400.0,163.4,163.66,163.28,163.66,263400.0
2022-04-05 15:45:00,163.67,163.7,163.39,163.55,239020.0,163.67,163.7,163.39,163.55,239020.0
2022-04-05 15:50:00,163.48,164.05,163.48,163.93,568180.0,163.48,164.05,163.48,163.93,568180.0
2022-04-05 15:55:00,163.91,164.15,163.87,164.06,752740.0,163.91,164.15,163.87,164.06,752740.0
2022-04-06 09:30:00,161.67,162.2,161.05,161.68,1824000.0,161.67,162.2,161.05,161.68,1824000.0
2022-04-06 09:35:00,161.57,161.74,160.81,161.0,771980.0,161.57,161.74,160.81,161.0,771980.0
2022-04-06 09:40:00,160.95,161.05,159.96,159.96,730140.0,160.95,161.05,159.96,159.96,730140.0
2022-04-06 09:45:00,159.91,159.98,159.0,159.39,1073620.0,159.91,159.98,159.0,159.39,1073620.0
2022-04-06 09:50:00,159.3,159.79,159.22,159.67,553880.0,159.3,159.79,159.22,159.67,553880.0
2022-04-06 09:55:00,159.61,159.8,159.15,159.28,395020.0,159.61,159.8,159.15,159.28,395020.0
2022-04-06 10:00:00,159.21,159.4,158.41,158.87,785800.0,159.21,159.4,158.41,158.87,785800.0
2022-04-06 10:05:00,158.83,158.97,158.25,158.33,444980.0,158.83,158.97,158.25,158.33,444980.0
2022-04-06 10:10:00,158.26,158.89,158.15,158.87,550520.0,158.26,158.89,158.15,158.87,550520.0
2022-04-06 10:15:00,158.9,159.36,158.75,158.85,486780.0,158.9,159.36,158.75,158.85,486780.0
2022-04-06 10:20:00,158.75,159.07,158.7,158.7,288180.0,158.75,159.07,158.7,158.7,288180.0
2022-04-06 10:25:00,158.65,158.69,158.25,158.31,340540.0,158.65,158.69,158.25,158.31,340540.0
2022-04-06 10:30:00,158.35,158.66,158.27,158.47,316400.0,158.35,158.66,158.27,158.47,316400.0
2022-04-06 10:35:00,158.56,158.92,158.4,158.79,389480.0,158.56,158.92,158.4,158.79,389480.0
2022-04-06 10:40:00,158.67,159.25,158.56,159.17,359020.0,158.67,159.25,158.56,159.17,359020.0
2022-04-06 10:45:00,159.15,159.35,158.8,158.88,429040.0,159.15,159.35,158.8,158.88,429040.0
2022-04-06 10:50:00,158.85,158.94,158.36,158.55,269040.0,158.85,158.94,158.36,158.55,269040.0
2022-04-06 10:55:00,158.54,158.9,158.54,158.86,140920.0,158.54,158.9,158.54,158.86,140920.0
2022-04-06 11:00:00,158.75,159.24,158.71,159.13,203000.0,158.75,159.24,158.71,159.13,203000.0
2022-04-06 11:05:00,159.15,159.19,158.35,158.39,391760.0,159.15,159.19,158.35,158.39,391760.0
2022-04-06 11:10:00,158.36,158.89,158.3,158.73,448900.0,158.36,158.89,158.3,158.73,448900.0
2022-04-06 11:15:00,158.68,158.7,158.25,158.39,390940.0,158.68,158.7,158.25,158.39,390940.0
2022-04-06 11:20:00,158.38,159.1,158.29,158.77,276500.0,158.38,159.1,158.29,158.77,276500.0
2022-04-06 11:25:00,158.75,158.98,158.65,158.9,155420.0,158.75,158.98,158.65,158.9,155420.0
2022-04-06 11:30:00,158.91,158.92,158.57,158.83,101920.0,158.91,158.92,158.57,158.83,101920.0
2022-04-06 11:35:00,158.81,158.9,158.67,158.75,66340.0,158.81,158.9,158.67,158.75,66340.0
2022-04-06 11:40:00,158.89,159.12,158.77,159.1,178800.0,158.89,159.12,158.77,159.1,178800.0
2022-04-06 11:45:00,159.19,159.25,158.9,159.22,269900.0,159.19,159.25,158.9,159.22,269900.0
2022-04-06 11:50:00,159.19,159.35,158.95,159.2,195180.0,159.19,159.35,158.95,159.2,195180.0
2022-04-06 11:55:00,159.13,159.14,158.99,159.08,84240.0,159.13,159.14,158.99,159.08,84240.0
2022-04-06 12:00:00,159.12,159.24,158.75,158.75,142240.0,159.12,159.24,158.75,158.75,142240.0
2022-04-06 12:05:00,158.85,159.05,158.73,158.85,104600.0,158.85,159.05,158.73,158.85,104600.0
2022-04-06 12:10:00,158.85,158.92,158.56,158.7,162560.0,158.85,158.92,158.56,158.7,162560.0
2022-04-06 12:15:00,158.6,158.61,158.45,158.54,108180.0,158.6,158.61,158.45,158.54,108180.0
2022-04-06 12:20:00,158.45,158.45,158.27,158.41,201300.0,158.45,158.45,158.27,158.41,201300.0
2022-04-06 12:25:00,158.41,158.42,158.29,158.33,90900.0,158.41,158.42,158.29,158.33,90900.0
2022-04-06 12:30:00,158.35,158.58,158.28,158.39,209460.0,158.35,158.58,158.28,158.39,209460.0
2022-04-06 12:35:00,158.4,158.52,158.34,158.52,182160.0,158.4,158.52,158.34,158.52,182160.0
2022-04-06 12:40:00,158.51,158.6,158.41,158.47,119540.0,158.51,158.6,158.41,158.47,119540.0
2022-04-06 12:45:00,158.52,158.57,158.27,158.53,353380.0,158.52,158.57,158.27,158.53,353380.0
2022-04-06 12:50:00,158.56,158.8,158.51,158.8,114880.0,158.56,158.8,158.51,158.8,114880.0
2022-04-06 12:55:00,158.75,159.0,158.7,158.9,212700.0,158.75,159.0,158.7,158.9,212700.0
2022-04-06 13:00:00,158.9,158.9,158.76,158.83,90000.0,158.9,158.9,158.76,158.83,90000.0
2022-04-06 13:05:00,158.85,159.05,158.85,158.93,98980.0,158.85,159.05,158.85,158.93,98980.0
2022-04-06 13:10:00,158.92,159.03,158.86,158.92,61480.0,158.92,159.03,158.86,158.92,61480.0
2022-04-06 13:15:00,158.88,159.35,158.82,159.28,300740.0,158.88,159.35,158.82,159.28,300740.0
2022-04-06 13:20:00,159.25,159.3,159.17,159.19,59960.0,159.25,159.3,159.17,159.19,59960.0
2022-04-06 13:25:00,159.12,159.12,158.97,159.11,96680.0,159.12,159.12,158.97,159.11,96680.0
2022-04-06 13:30:00,159.14,159.57,159.03,159.34,167780.0,159.14,159.57,159.03,159.34,167780.0
2022-04-06 13:35:00,159.32,159.62,159.11,159.5,170900.0,159.32,159.62,159.11,159.5,170900.0
2022-04-06 13:40:00,159.59,160.1,159.51,159.73,300760.0,159.59,160.1,159.51,159.73,300760.0
2022-04-06 13:45:00,159.69,159.93,159.48,159.93,190360.0,159.69,159.93,159.48,159.93,190360.0
2022-04-06 13:50:00,159.95,159.95,159.65,159.65,195260.0,159.95,159.95,159.65,159.65,195260.0
2022-04-06 13:55:00,159.71,159.75,159.27,159.4,157300.0,159.71,159.75,159.27,159.4,157300.0
2022-04-06 14:00:00,159.4,160.67,159.25,159.94,523520.0,159.4,160.67,159.25,159.94,523520.0
2022-04-06 14:05:00,159.86,160.01,158.5,158.6,382880.0,159.86,160.01,158.5,158.6,382880.0
2022-04-06 14:10:00,158.5,159.06,158.45,158.66,257920.0,158.5,159.06,158.45,158.66,257920.0
2022-04-06 14:15:00,158.61,158.61,157.55,157.55,736240.0,158.61,158.61,157.55,157.55,736240.0
2022-04-06 14:20:00,157.55,157.83,157.25,157.68,748240.0,157.55,157.83,157.25,157.68,748240.0
2022-04-06 14:25:00,157.71,158.2,157.59,157.8,541640.0,157.71,158.2,157.59,157.8,541640.0
2022-04-06 14:30:00,157.83,159.32,157.72,159.3,502820.0,157.83,159.32,157.72,159.3,502820.0
2022-04-06 14:35:00,159.4,159.6,158.38,158.44,334820.0,159.4,159.6,158.38,158.44,334820.0
2022-04-06 14:40:00,158.41,158.63,157.9,158.36,266960.0,158.41,158.63,157.9,158.36,266960.0
2022-04-06 14:45:00,158.45,158.78,158.11,158.23,247300.0,158.45,158.78,158.11,158.23,247300.0
2022-04-06 14:50:00,158.36,158.86,158.25,158.83,198480.0,158.36,158.86,158.25,158.83,198480.0
2022-04-06 14:55:00,159.0,160.02,159.0,160.0,504960.0,159.0,160.02,159.0,160.0,504960.0
2022-04-06 15:00:00,159.99,160.74,159.94,160.54,1139580.0,159.99,160.74,159.94,160.54,1139580.0
2022-04-06 15:05:00,160.45,160.48,159.52,159.8,516460.0,160.45,160.48,159.52,159.8,516460.0
2022-04-06 15:10:00,159.97,160.2,159.53,159.94,239160.0,159.97,160.2,159.53,159.94,239160.0
2022-04-06 15:15:00,159.94,160.25,159.35,159.4,233640.0,159.94,160.25,159.35,159.4,233640.0
2022-04-06 15:20:00,159.33,159.33,158.92,159.0,198160.0,159.33,159.33,158.92,159.0,198160.0
2022-04-06 15:25:00,159.09,159.11,158.57,158.6,173320.0,159.09,159.11,158.57,158.6,173320.0
2022-04-06 15:30:00,158.62,158.88,158.31,158.34,417820.0,158.62,158.88,158.31,158.34,417820.0
2022-04-06 15:35:00,158.49,159.21,158.33,159.04,495900.0,158.49,159.21,158.33,159.04,495900.0
2022-04-06 15:40:00,159.04,159.47,158.78,159.29,372200.0,159.04,159.47,158.78,159.29,372200.0
2022-04-06 15:45:00,159.24,159.83,159.15,159.51,305500.0,159.24,159.83,159.15,159.51,305500.0
2022-04-06 15:50:00,159.6,159.6,158.78,158.89,451140.0,159.6,159.6,158.78,158.89,451140.0
2022-04-06 15:55:00,158.92,159.33,158.61,158.73,1193280.0,158.92,159.33,158.61,158.73,1193280.0
2022-04-07 09:30:00,158.4,159.75,158.36,159.63,1110620.0,158.4,159.75,158.36,159.63,1110620.0
2022-04-07 09:35:00,159.67,160.08,159.27,159.38,371860.0,159.67,160.08,159.27,159.38,371860.0
2022-04-07 09:40:00,159.42,159.66,158.52,158.66,377280.0,159.42,159.66,158.52,158.66,377280.0
2022-04-07 09:45:00,158.75,158.91,158.25,158.36,310580.0,158.75,158.91,158.25,158.36,310580.0
2022-04-07 09:50:00,158.42,159.62,158.37,159.52,524020.0,158.42,159.62,158.37,159.52,524020.0
2022-04-07 09:55:00,159.47,159.9,159.14,159.39,288680.0,159.47,159.9,159.14,159.39,288680.0
2022-04-07 10:00:00,159.41,159.81,158.7,158.7,388180.0,159.41,159.81,158.7,158.7,388180.0
2022-04-07 10:05:00,158.9,159.05,158.6,158.75,218660.0,158.9,159.05,158.6,158.75,218660.0
2022-04-07 10:10:00,158.73,159.34,158.56,159.04,226540.0,158.73,159.34,158.56,159.04,226540.0
2022-04-07 10:15:00,159.05,159.12,158.63,158.9,191220.0,159.05,159.12,158.63,158.9,191220.0
2022-04-07 10:20:00,158.7,158.7,158.25,158.46,279080.0,158.7,158.7,158.25,158.46,279080.0
2022-04-07 10:25:00,158.42,158.87,158.42,158.55,220320.0,158.42,158.87,158.42,158.55,220320.0
2022-04-07 10:30:00,158.5,158.99,158.38,158.54,242580.0,158.5,158.99,158.38,158.54,242580.0
2022-04-07 10:35:00,158.61,159.0,158.12,158.14,340080.0,158.61,159.0,158.12,158.14,340080.0
2022-04-07 10:40:00,158.12,158.16,157.6,157.83,492400.0,158.12,158.16,157.6,157.83,492400.0
2022-04-07 10:45:00,157.88,158.08,157.79,157.89,256600.0,157.88,158.08,157.79,157.89,256600.0
2022-04-07 10:50:00,157.92,158.43,157.92,158.16,264220.0,157.92,158.43,157.92,158.16,264220.0
2022-04-07 10:55:00,158.23,158.37,157.94,157.97,122960.0,158.23,158.37,157.94,157.97,122960.0
2022-04-07 11:00:00,158.03,158.5,158.01,158.28,295040.0,158.03,158.5,158.01,158.28,295040.0
2022-04-07 11:05:00,158.27,158.27,157.75,157.77,157720.0,158.27,158.27,157.75,157.77,157720.0
2022-04-07 11:10:00,157.85,157.86,157.34,157.58,278040.0,157.85,157.86,157.34,157.58,278040.0
2022-04-07 11:15:00,157.46,157.75,157.26,157.58,260920.0,157.46,157.75,157.26,157.58,260920.0
2022-04-07 11:20:00,157.59,157.96,157.55,157.79,188940.0,157.59,157.96,157.55,157.79,188940.0
2022-04-07 11:25:00,157.68,157.77,157.28,157.35,154940.0,157.68,157.77,157.28,157.35,154940.0
2022-04-07 11:30:00,157.4,157.4,156.86,157.13,433660.0,157.4,157.4,156.86,157.13,433660.0
2022-04-07 11:35:00,157.25,157.54,157.25,157.37,292840.0,157.25,157.54,157.25,157.37,292840.0
2022-04-07 11:40:00,157.16,157.31,156.54,156.61,238660.0,157.16,157.31,156.54,156.61,238660.0
2022-04-07 11:45:00,156.56,157.05,156.56,156.8,201060.0,156.56,157.05,156.56,156.8,201060.0
2022-04-07 11:50:00,156.88,156.88,155.96,156.06,555880.0,156.88,156.88,155.96,156.06,555880.0
2022-04-07 11:55:00,156.05,156.11,155.83,156.11,362740.0,156.05,156.11,155.83,156.11,362740.0
2022-04-07 12:00:00,156.05,156.3,155.96,156.09,301640.0,156.05,156.3,155.96,156.09,301640.0
2022-04-07 12:05:00,156.12,156.39,155.99,156.38,202720.0,156.12,156.39,155.99,156.38,202720.0
2022-04-07 12:10:00,156.42,156.56,156.11,156.33,334260.0,156.42,156.56,156.11,156.33,334260.0
2022-04-07 12:15:00,156.35,156.45,156.0,156.1,149040.0,156.35,156.45,156.0,156.1,149040.0
2022-04-07 12:20:00,156.03,156.21,155.76,155.91,344540.0,156.03,156.21,155.76,155.91,344540.0
2022-04-07 12:25:00,155.81,156.07,155.39,155.39,310680.0,155.81,156.07,155.39,155.39,310680.0
2022-04-07 12:30:00,155.36,155.38,154.74,154.85,882240.0,155.36,155.38,154.74,154.85,882240.0
2022-04-07 12:35:00,154.8,155.0,154.65,154.65,524280.0,154.8,155.0,154.65,154.65,524280.0
2022-04-07 12:40:00,154.65,154.73,154.51,154.6,495480.0,154.65,154.73,154.51,154.6,495480.0
2022-04-07 12:45:00,154.66,154.98,154.66,154.9,414100.0,154.66,154.98,154.66,154.9,414100.0
2022-04-07 12:50:00,154.82,155.14,154.82,155.0,402200.0,154.82,155.14,154.82,155.0,402200.0
2022-04-07 12:55:00,154.9,155.15,154.87,155.15,391680.0,154.9,155.15,154.87,155.15,391680.0
2022-04-07 13:00:00,155.15,155.5,155.09,155.31,522720.0,155.15,155.5,155.09,155.31,522720.0
2022-04-07 13:05:00,155.38,155.68,155.33,155.53,427760.0,155.38,155.68,155.33,155.53,427760.0
2022-04-07 13:10:00,155.58,156.0,155.48,155.71,339840.0,155.58,156.0,155.48,155.71,339840.0
2022-04-07 13:15:00,155.7,156.16,155.6,155.99,241780.0,155.7,156.16,155.6,155.99,241780.0
2022-04-07 13:20:00,156.02,156.19,155.7,155.84,155700.0,156.02,156.19,155.7,155.84,155700.0
2022-04-07 13:25:00,155.9,156.61,155.86,156.43,303320.0,155.9,156.61,155.86,156.43,303320.0
2022-04-07 13:30:00,156.43,156.5,156.1,156.12,212160.0,156.43,156.5,156.1,156.12,212160.0
2022-04-07 13:35:00,156.13,156.3,155.86,155.86,149580.0,156.13,156.3,155.86,155.86,149580.0
2022-04-07 13:40:00,155.93,156.15,155.75,155.75,102760.0,155.93,156.15,155.75,155.75,102760.0
2022-04-07 13:45:00,155.79,156.1,155.63,155.63,191060.0,155.79,156.1,155.63,155.63,191060.0
2022-04-07 13:50:00,155.6,155.85,155.55,155.75,170460.0,155.6,155.85,155.55,155.75,170460.0
2022-04-07 13:55:00,155.63,156.4,155.63,156.4,399240.0,155.63,156.4,155.63,156.4,399240.0
2022-04-07 14:00:00,156.36,156.61,156.1,156.1,486000.0,156.36,156.61,156.1,156.1,486000.0
2022-04-07 14:05:00,156.17,156.49,155.96,156.44,189040.0,156.17,156.49,155.96,156.44,189040.0
2022-04-07 14:10:00,156.42,156.45,156.13,156.3,106680.0,156.42,156.45,156.13,156.3,106680.0
2022-04-07 14:15:00,156.26,156.26,155.79,155.91,97000.0,156.26,156.26,155.79,155.91,97000.0
2022-04-07 14:20:00,156.03,156.34,155.99,156.34,108520.0,156.03,156.34,155.99,156.34,108520.0
2022-04-07 14:25:00,156.4,156.96,156.37,156.48,482340.0,156.4,156.96,156.37,156.48,482340.0
2022-04-07 14:30:00,156.44,156.51,156.28,156.39,121320.0,156.44,156.51,156.28,156.39,121320.0
2022-04-07 14:35:00,156.3,156.58,156.18,156.54,130120.0,156.3,156.58,156.18,156.54,130120.0
2022-04-07 14:40:00,156.32,156.65,156.32,156.6,80560.0,156.32,156.65,156.32,156.6,80560.0
2022-04-07 14:45:00,156.64,156.9,156.45,156.82,368620.0,156.64,156.9,156.45,156.82,368620.0
2022-04-07 14:50:00,156.77,157.31,156.75,157.26,340180.0,156.77,157.31,156.75,157.26,340180.0
2022-04-07 14:55:00,157.28,157.8,157.26,157.76,262060.0,157.28,157.8,157.26,157.76,262060.0
2022-04-07 15:00:00,157.69,158.4,157.65,158.21,571880.0,157.69,158.4,157.65,158.21,571880.0
2022-04-07 15:05:00,158.27,158.52,158.1,158.39,605100.0,158.27,158.52,158.1,158.39,605100.0
2022-04-07 15:10:00,158.42,158.75,158.24,158.73,614580.0,158.42,158.75,158.24,158.73,614580.0
2022-04-07 15:15:00,158.65,158.73,158.25,158.29,501820.0,158.65,158.73,158.25,158.29,501820.0
2022-04-07 15:20:00,158.25,158.25,157.8,157.9,355280.0,158.25,158.25,157.8,157.9,355280.0
2022-04-07 15:25:00,157.95,158.13,157.8,157.86,310020.0,157.95,158.13,157.8,157.86,310020.0
2022-04-07 15:30:00,157.87,158.35,157.87,158.25,358500.0,157.87,158.35,157.87,158.25,358500.0
2022-04-07 15:35:00,158.28,158.38,158.15,158.3,318700.0,158.28,158.38,158.15,158.3,318700.0
2022-04-07 15:40:00,158.33,158.64,158.27,158.49,206660.0,158.33,158.64,158.27,158.49,206660.0
2022-04-07 15:45:00,158.4,158.76,158.02,158.08,300640.0,158.4,158.76,158.02,158.08,300640.0
2022-04-07 15:50:00,158.02,158.26,157.72,157.81,437260.0,158.02,158.26,157.72,157.81,437260.0
2022-04-07 15:55:00,157.83,157.85,157.6,157.74,701460.0,157.83,157.85,157.6,157.74,701460.0
2022-04-08 09:30:00,156.75,157.37,156.1,156.5,1091480.0,156.75,157.37,156.1,156.5,1091480.0
2022-04-08 09:35:00,156.43,156.6,156.2,156.4,251620.0,156.43,156.6,156.2,156.4,251620.0
2022-04-08 09:40:00,156.28,156.4,155.69,156.0,337980.0,156.28,156.4,155.69,156.0,337980.0
2022-04-08 09:45:00,155.81,156.26,155.68,156.09,163300.0,155.81,156.26,155.68,156.09,163300.0
2022-04-08 09:50:00,156.0,156.05,155.06,155.39,411520.0,156.0,156.05,155.06,155.39,411520.0
2022-04-08 09:55:00,155.26,155.38,154.9,155.24,226120.0,155.26,155.38,154.9,155.24,226120.0
2022-04-08 10:00:00,155.1,155.67,155.1,155.56,343700.0,155.1,155.67,155.1,155.56,343700.0
2022-04-08 10:05:00,155.57,156.09,155.25,155.98,404660.0,155.57,156.09,155.25,155.98,404660.0
2022-04-08 10:10:00,155.98,155.99,155.31,155.7,154180.0,155.98,155.99,155.31,155.7,154180.0
2022-04-08 10:15:00,155.7,155.7,155.25,155.63,306360.0,155.7,155.7,155.25,155.63,306360.0
2022-04-08 10:20:00,155.7,156.05,155.58,155.75,251600.0,155.7,156.05,155.58,155.75,251600.0
2022-04-08 10:25:00,155.78,156.33,155.55,156.27,337260.0,155.78,156.33,155.55,156.27,337260.0
2022-04-08 10:30:00,156.33,156.47,155.81,156.22,442400.0,156.33,156.47,155.81,156.22,442400.0
2022-04-08 10:35:00,156.2,156.2,155.81,155.95,162280.0,156.2,156.2,155.81,155.95,162280.0
2022-04-08 10:40:00,156.03,156.1,155.55,155.59,297660.0,156.03,156.1,155.55,155.59,297660.0
2022-04-08 10:45:00,155.61,155.76,155.23,155.33,156920.0,155.61,155.76,155.23,155.33,156920.0
2022-04-08 10:50:00,155.31,156.1,155.28,156.07,176440.0,155.31,156.1,155.28,156.07,176440.0
2022-04-08 10:55:00,156.03,156.44,155.97,156.44,214300.0,156.03,156.44,155.97,156.44,214300.0
2022-04-08 11:00:00,156.4,156.8,156.26,156.63,314420.0,156.4,156.8,156.26,156.63,314420.0
2022-04-08 11:05:00,156.58,156.7,156.36,156.36,172960.0,156.58,156.7,156.36,156.36,172960.0
2022-04-08 11:10:00,156.29,156.75,156.26,156.71,147820.0,156.29,156.75,156.26,156.71,147820.0
2022-04-08 11:15:00,156.75,156.8,156.32,156.34,149740.0,156.75,156.8,156.32,156.34,149740.0
2022-04-08 11:20:00,156.32,156.32,156.0,156.06,79320.0,156.32,156.32,156.0,156.06,79320.0
2022-04-08 11:25:00,156.04,156.23,156.04,156.18,89900.0,156.04,156.23,156.04,156.18,89900.0
2022-04-08 11:30:00,156.23,156.43,156.2,156.22,81960.0,156.23,156.43,156.2,156.22,81960.0
2022-04-08 11:35:00,156.19,156.19,155.57,155.9,119040.0,156.19,156.19,155.57,155.9,119040.0
2022-04-08 11:40:00,155.94,156.0,155.67,155.97,114700.0,155.94,156.0,155.67,155.97,114700.0
2022-04-08 11:45:00,155.99,156.33,155.78,156.2,139280.0,155.99,156.33,155.78,156.2,139280.0
2022-04-08 11:50:00,156.13,156.31,156.13,156.17,89740.0,156.13,156.31,156.13,156.17,89740.0
2022-04-08 11:55:00,156.1,156.2,155.99,156.11,34600.0,156.1,156.2,155.99,156.11,34600.0
2022-04-08 12:00:00,156.07,156.27,155.92,156.05,80620.0,156.07,156.27,155.92,156.05,80620.0
2022-04-08 12:05:00,156.01,156.27,155.89,156.03,90120.0,156.01,156.27,155.89,156.03,90120.0
2022-04-08 12:10:00,156.09,156.31,156.0,156.21,135440.0,156.09,156.31,156.0,156.21,135440.0
2022-04-08 12:15:00,156.17,156.63,156.07,156.62,60600.0,156.17,156.63,156.07,156.62,60600.0
2022-04-08 12:20:00,156.6,156.71,156.35,156.63,108260.0,156.6,156.71,156.35,156.63,108260.0
2022-04-08 12:25:00,156.75,156.84,156.65,156.7,110300.0,156.75,156.84,156.65,156.7,110300.0
2022-04-08 12:30:00,156.67,156.67,156.4,156.43,69240.0,156.67,156.67,156.4,156.43,69240.0
2022-04-08 12:35:00,156.48,156.48,156.26,156.41,56560.0,156.48,156.48,156.26,156.41,56560.0
2022-04-08 12:40:00,156.41,156.51,156.4,156.43,86760.0,156.41,156.51,156.4,156.43,86760.0
2022-04-08 12:45:00,156.37,156.55,156.33,156.42,78780.0,156.37,156.55,156.33,156.42,78780.0
2022-04-08 12:50:00,156.48,156.72,156.36,156.72,41240.0,156.48,156.72,156.36,156.72,41240.0
2022-04-08 12:55:00,156.53,156.75,156.53,156.75,85600.0,156.53,156.75,156.53,156.75,85600.0
2022-04-08 13:00:00,156.64,156.64,156.41,156.55,107000.0,156.64,156.64,156.41,156.55,107000.0
2022-04-08 13:05:00,156.6,156.6,156.32,156.48,99740.0,156.6,156.6,156.32,156.48,99740.0
2022-04-08 13:10:00,156.44,156.44,156.12,156.15,45020.0,156.44,156.44,156.12,156.15,45020.0
2022-04-08 13:15:00,156.14,156.15,155.98,155.98,69280.0,156.14,156.15,155.98,155.98,69280.0
2022-04-08 13:20:00,156.03,156.06,155.93,155.97,49200.0,156.03,156.06,155.93,155.97,49200.0
2022-04-08 13:25:00,155.97,155.97,155.76,155.8,122340.0,155.97,155.97,155.76,155.8,122340.0
2022-04-08 13:30:00,155.82,155.82,155.65,155.65,61080.0,155.82,155.82,155.65,155.65,61080.0
2022-04-08 13:35:00,155.61,155.77,155.56,155.64,62260.0,155.61,155.77,155.56,155.64,62260.0
2022-04-08 13:40:00,155.65,155.69,155.55,155.63,84760.0,155.65,155.69,155.55,155.63,84760.0
2022-04-08 13:45:00,155.63,155.63,155.33,155.41,127940.0,155.63,155.63,155.33,155.41,127940.0
2022-04-08 13:50:00,155.3,155.68,155.3,155.66,115680.0,155.3,155.68,155.3,155.66,115680.0
2022-04-08 13:55:00,155.58,155.87,155.55,155.86,127680.0,155.58,155.87,155.55,155.86,127680.0
2022-04-08 14:00:00,155.9,155.95,155.68,155.69,147480.0,155.9,155.95,155.68,155.69,147480.0
2022-04-08 14:05:00,155.71,155.95,155.71,155.94,112260.0,155.71,155.95,155.71,155.94,112260.0
2022-04-08 14:10:00,155.96,156.27,155.88,156.16,134060.0,155.96,156.27,155.88,156.16,134060.0
2022-04-08 14:15:00,156.22,156.25,155.9,155.98,135620.0,156.22,156.25,155.9,155.98,135620.0
2022-04-08 14:20:00,155.96,156.24,155.76,155.79,152800.0,155.96,156.24,155.76,155.79,152800.0
2022-04-08 14:25:00,155.75,155.75,155.25,155.53,287820.0,155.75,155.75,155.25,155.53,287820.0
2022-04-08 14:30:00,155.47,155.52,155.25,155.31,156600.0,155.47,155.52,155.25,155.31,156600.0
2022-04-08 14:35:00,155.23,155.58,155.15,155.58,77660.0,155.23,155.58,155.15,155.58,77660.0
2022-04-08 14:40:00,155.42,155.52,155.29,155.3,86520.0,155.42,155.52,155.29,155.3,86520.0
2022-04-08 14:45:00,155.26,155.41,155.26,155.36,83980.0,155.26,155.41,155.26,155.36,83980.0
2022-04-08 14:50:00,155.38,155.68,155.38,155.57,120400.0,155.38,155.68,155.38,155.57,120400.0
2022-04-08 14:55:00,155.54,155.56,155.22,155.23,119800.0,155.54,155.56,155.22,155.23,119800.0
2022-04-08 15:00:00,155.15,155.16,154.95,155.06,170900.0,155.15,155.16,154.95,155.06,170900.0
2022-04-08 15:05:00,155.08,155.16,155.01,155.04,168780.0,155.08,155.16,155.01,155.04,168780.0
2022-04-08 15:10:00,155.07,155.42,154.88,155.19,211740.0,155.07,155.42,154.88,155.19,211740.0
2022-04-08 15:15:00,155.1,155.2,154.92,154.92,141640.0,155.1,155.2,154.92,154.92,141640.0
2022-04-08 15:20:00,154.9,155.06,154.69,154.9,163980.0,154.9,155.06,154.69,154.9,163980.0
2022-04-08 15:25:00,154.91,154.99,154.77,154.85,142800.0,154.91,154.99,154.77,154.85,142800.0
2022-04-08 15:30:00,154.9,155.0,154.76,154.79,133800.0,154.9,155.0,154.76,154.79,133800.0
2022-04-08 15:35:00,154.83,154.85,154.67,154.69,181200.0,154.83,154.85,154.67,154.69,181200.0
2022-04-08 15:40:00,154.71,154.89,154.65,154.84,316780.0,154.71,154.89,154.65,154.84,316780.0
2022-04-08 15:45:00,154.84,154.92,154.55,154.56,638540.0,154.84,154.92,154.55,154.56,638540.0
2022-04-08 15:50:00,154.6,154.66,154.23,154.3,480720.0,154.6,154.66,154.23,154.3,480720.0
2022-04-08 15:55:00,154.34,154.62,154.27,154.52,922780.0,154.34,154.62,154.27,154.52,922780.0
2022-04-11 09:30:00,152.71,152.86,152.05,152.28,1436500.0,152.71,152.86,152.05,152.28,1436500.0
2022-04-11 09:35:00,152.36,153.1,152.08,153.0,535480.0,152.36,153.1,152.08,153.0,535480.0
2022-04-11 09:40:00,153.03,153.53,152.9,153.52,1203940.0,153.03,153.53,152.9,153.52,1203940.0
2022-04-11 09:45:00,153.51,153.92,153.2,153.75,510980.0,153.51,153.92,153.2,153.75,510980.0
2022-04-11 09:50:00,153.55,154.0,153.4,153.61,230980.0,153.55,154.0,153.4,153.61,230980.0
2022-04-11 09:55:00,153.4,153.78,153.33,153.33,245160.0,153.4,153.78,153.33,153.33,245160.0
2022-04-11 10:00:00,153.33,154.14,153.25,153.38,320600.0,153.33,154.14,153.25,153.38,320600.0
2022-04-11 10:05:00,153.43,153.56,153.2,153.45,188060.0,153.43,153.56,153.2,153.45,188060.0
2022-04-11 10:10:00,153.37,153.63,152.8,152.91,246780.0,153.37,153.63,152.8,152.91,246780.0
2022-04-11 10:15:00,152.85,153.28,152.31,152.4,202260.0,152.85,153.28,152.31,152.4,202260.0
2022-04-11 10:20:00,152.61,152.61,152.19,152.39,202900.0,152.61,152.61,152.19,152.39,202900.0
2022-04-11 10:25:00,152.49,152.56,151.87,152.05,410080.0,152.49,152.56,151.87,152.05,410080.0
2022-04-11 10:30:00,152.02,152.56,151.86,152.5,584140.0,152.02,152.56,151.86,152.5,584140.0
2022-04-11 10:35:00,152.42,152.42,151.85,151.87,228120.0,152.42,152.42,151.85,151.87,228120.0
2022-04-11 10:40:00,151.78,151.79,151.09,151.09,353060.0,151.78,151.79,151.09,151.09,353060.0
2022-04-11 10:45:00,151.09,151.27,150.9,151.0,623860.0,151.09,151.27,150.9,151.0,623860.0
2022-04-11 10:50:00,150.99,151.4,150.99,151.18,295280.0,150.99,151.4,150.99,151.18,295280.0
2022-04-11 10:55:00,151.27,151.47,151.09,151.26,188140.0,151.27,151.47,151.09,151.26,188140.0
2022-04-11 11:00:00,151.18,151.43,151.06,151.26,165080.0,151.18,151.43,151.06,151.26,165080.0
2022-04-11 11:05:00,151.15,151.63,151.15,151.41,314560.0,151.15,151.63,151.15,151.41,314560.0
2022-04-11 11:10:00,151.48,151.85,151.39,151.6,323100.0,151.48,151.85,151.39,151.6,323100.0
2022-04-11 11:15:00,151.51,151.75,151.51,151.56,186740.0,151.51,151.75,151.51,151.56,186740.0
2022-04-11 11:20:00,151.54,151.78,151.54,151.6,63000.0,151.54,151.78,151.54,151.6,63000.0
2022-04-11 11:25:00,151.6,151.72,151.55,151.69,72600.0,151.6,151.72,151.55,151.69,72600.0
2022-04-11 11:30:00,151.74,152.1,151.7,151.9,343380.0,151.74,152.1,151.7,151.9,343380.0
2022-04-11 11:35:00,151.84,152.13,151.84,152.1,169960.0,151.84,152.13,151.84,152.1,169960.0
2022-04-11 11:40:00,152.01,152.24,151.95,152.07,285960.0,152.01,152.24,151.95,152.07,285960.0
2022-04-11 11:45:00,152.08,152.2,151.78,151.83,137640.0,152.08,152.2,151.78,151.83,137640.0
2022-04-11 11:50:00,151.8,152.11,151.67,152.04,173200.0,151.8,152.11,151.67,152.04,173200.0
2022-04-11 11:55:00,151.95,152.02,151.66,151.69,124520.0,151.95,152.02,151.66,151.69,124520.0
2022-04-11 12:00:00,151.65,151.65,151.41,151.57,123980.0,151.65,151.65,151.41,151.57,123980.0
2022-04-11 12:05:00,151.56,151.71,151.46,151.58,76600.0,151.56,151.71,151.46,151.58,76600.0
2022-04-11 12:10:00,151.56,151.59,151.34,151.39,118140.0,151.56,151.59,151.34,151.39,118140.0
2022-04-11 12:15:00,151.37,151.64,151.34,151.64,90340.0,151.37,151.64,151.34,151.64,90340.0
2022-04-11 12:20:00,151.54,151.62,151.45,151.52,73640.0,151.54,151.62,151.45,151.52,73640.0
2022-04-11 12:25:00,151.49,151.54,151.2,151.25,154900.0,151.49,151.54,151.2,151.25,154900.0
2022-04-11 12:30:00,151.25,151.3,151.02,151.18,136700.0,151.25,151.3,151.02,151.18,136700.0
2022-04-11 12:35:00,151.15,151.21,151.01,151.13,161240.0,151.15,151.21,151.01,151.13,161240.0
2022-04-11 12:40:00,151.08,151.35,151.02,151.35,151220.0,151.08,151.35,151.02,151.35,151220.0
2022-04-11 12:45:00,151.38,151.67,151.36,151.51,149620.0,151.38,151.67,151.36,151.51,149620.0
2022-04-11 12:50:00,151.55,151.63,151.47,151.6,76900.0,151.55,151.63,151.47,151.6,76900.0
2022-04-11 12:55:00,151.75,152.03,151.68,151.97,147140.0,151.75,152.03,151.68,151.97,147140.0
2022-04-11 13:00:00,152.02,152.48,152.02,152.32,233500.0,152.02,152.48,152.02,152.32,233500.0
2022-04-11 13:05:00,152.25,152.72,152.22,152.43,428060.0,152.25,152.72,152.22,152.43,428060.0
2022-04-11 13:10:00,152.45,152.82,152.32,152.82,352120.0,152.45,152.82,152.32,152.82,352120.0
2022-04-11 13:15:00,152.71,152.75,152.58,152.58,137080.0,152.71,152.75,152.58,152.58,137080.0
2022-04-11 13:20:00,152.67,152.71,152.15,152.25,194620.0,152.67,152.71,152.15,152.25,194620.0
2022-04-11 13:25:00,152.23,152.3,151.86,151.88,132380.0,152.23,152.3,151.86,151.88,132380.0
2022-04-11 13:30:00,151.94,152.22,151.93,152.16,276380.0,151.94,152.22,151.93,152.16,276380.0
2022-04-11 13:35:00,152.24,152.4,152.08,152.08,102780.0,152.24,152.4,152.08,152.08,102780.0
2022-04-11 13:40:00,152.13,152.23,151.83,151.85,158000.0,152.13,152.23,151.83,151.85,158000.0
2022-04-11 13:45:00,151.85,151.88,151.6,151.62,129280.0,151.85,151.88,151.6,151.62,129280.0
2022-04-11 13:50:00,151.64,151.72,151.56,151.67,77440.0,151.64,151.72,151.56,151.67,77440.0
2022-04-11 13:55:00,151.57,151.78,151.5,151.77,93460.0,151.57,151.78,151.5,151.77,93460.0
2022-04-11 14:00:00,151.81,151.81,151.46,151.73,73820.0,151.81,151.81,151.46,151.73,73820.0
2022-04-11 14:05:00,151.66,152.19,151.66,152.11,97840.0,151.66,152.19,151.66,152.11,97840.0
2022-04-11 14:10:00,152.03,152.15,151.6,151.65,87400.0,152.03,152.15,151.6,151.65,87400.0
2022-04-11 14:15:00,151.69,151.69,151.47,151.47,76780.0,151.69,151.69,151.47,151.47,76780.0
2022-04-11 14:20:00,151.49,151.59,151.44,151.48,42320.0,151.49,151.59,151.44,151.48,42320.0
2022-04-11 14:25:00,151.44,151.62,151.43,151.55,120580.0,151.44,151.62,151.43,151.55,120580.0
2022-04-11 14:30:00,151.52,151.61,151.35,151.61,163400.0,151.52,151.61,151.35,151.61,163400.0
2022-04-11 14:35:00,151.63,151.76,151.57,151.7,104400.0,151.63,151.76,151.57,151.7,104400.0
2022-04-11 14:40:00,151.77,151.77,151.64,151.74,63420.0,151.77,151.77,151.64,151.74,63420.0
2022-04-11 14:45:00,151.81,152.33,151.75,152.32,612720.0,151.81,152.33,151.75,152.32,612720.0
2022-04-11 14:50:00,152.27,152.57,152.16,152.17,239260.0,152.27,152.57,152.16,152.17,239260.0
2022-04-11 14:55:00,152.22,152.33,152.01,152.03,119260.0,152.22,152.33,152.01,152.03,119260.0
2022-04-11 15:00:00,152.1,152.51,151.97,152.05,281080.0,152.1,152.51,151.97,152.05,281080.0
2022-04-11 15:05:00,152.08,152.09,151.74,151.9,96380.0,152.08,152.09,151.74,151.9,96380.0
2022-04-11 15:10:00,151.95,152.02,151.78,151.82,90880.0,151.95,152.02,151.78,151.82,90880.0
2022-04-11 15:15:00,151.87,151.87,151.67,151.73,100140.0,151.87,151.87,151.67,151.73,100140.0
2022-04-11 15:20:00,151.7,151.76,151.59,151.59,103400.0,151.7,151.76,151.59,151.59,103400.0
2022-04-11 15:25:00,151.55,151.55,151.33,151.33,120060.0,151.55,151.55,151.33,151.33,120060.0
2022-04-11 15:30:00,151.4,151.44,151.0,151.0,175340.0,151.4,151.44,151.0,151.0,175340.0
2022-04-11 15:35:00,150.98,151.01,150.53,150.84,317320.0,150.98,151.01,150.53,150.84,317320.0
2022-04-11 15:40:00,150.86,151.0,150.67,150.76,197080.0,150.86,151.0,150.67,150.76,197080.0
2022-04-11 15:45:00,150.74,151.08,150.7,151.07,289940.0,150.74,151.08,150.7,151.07,289940.0
2022-04-11 15:50:00,151.06,151.33,150.96,150.97,459820.0,151.06,151.33,150.96,150.97,459820.0
2022-04-11 15:55:00,150.98,151.24,150.9,151.12,767380.0,150.98,151.24,150.9,151.12,767380.0
2022-04-12 09:30:00,153.69,154.08,152.57,152.76,1447940.0,153.69,154.08,152.57,152.76,1447940.0
2022-04-12 09:35:00,152.8,153.03,152.12,152.76,729700.0,152.8,153.03,152.12,152.76,729700.0
2022-04-12 09:40:00,152.72,152.88,151.9,152.52,544780.0,152.72,152.88,151.9,152.52,544780.0
2022-04-12 09:45:00,152.59,153.37,152.33,153.03,771320.0,152.59,153.37,152.33,153.03,771320.0
2022-04-12 09:50:00,153.12,153.6,153.12,153.47,621660.0,153.12,153.6,153.12,153.47,621660.0
2022-04-12 09:55:00,153.4,154.14,153.0,154.06,568880.0,153.4,154.14,153.0,154.06,568880.0
2022-04-12 10:00:00,154.05,154.47,154.0,154.43,552520.0,154.05,154.47,154.0,154.43,552520.0
2022-04-12 10:05:00,154.46,154.6,153.8,154.0,422660.0,154.46,154.6,153.8,154.0,422660.0
2022-04-12 10:10:00,154.11,154.43,153.89,154.17,191420.0,154.11,154.43,153.89,154.17,191420.0
2022-04-12 10:15:00,154.18,155.1,153.99,154.42,905780.0,154.18,155.1,153.99,154.42,905780.0
2022-04-12 10:20:00,154.41,154.79,154.24,154.33,130620.0,154.41,154.79,154.24,154.33,130620.0
2022-04-12 10:25:00,154.41,154.85,154.34,154.51,372600.0,154.41,154.85,154.34,154.51,372600.0
2022-04-12 10:30:00,154.45,154.47,154.26,154.41,131440.0,154.45,154.47,154.26,154.41,131440.0
2022-04-12 10:35:00,154.36,154.45,153.57,153.66,201100.0,154.36,154.45,153.57,153.66,201100.0
2022-04-12 10:40:00,153.62,153.91,153.53,153.81,214500.0,153.62,153.91,153.53,153.81,214500.0
2022-04-12 10:45:00,153.89,154.02,153.34,153.34,205200.0,153.89,154.02,153.34,153.34,205200.0
2022-04-12 10:50:00,153.3,153.41,153.01,153.28,164240.0,153.3,153.41,153.01,153.28,164240.0
2022-04-12 10:55:00,153.24,153.81,153.24,153.66,149920.0,153.24,153.81,153.24,153.66,149920.0
2022-04-12 11:00:00,153.57,154.05,153.49,153.89,282740.0,153.57,154.05,153.49,153.89,282740.0
2022-04-12 11:05:00,153.75,153.75,153.2,153.2,82900.0,153.75,153.75,153.2,153.2,82900.0
2022-04-12 11:10:00,153.17,153.54,153.07,153.54,97740.0,153.17,153.54,153.07,153.54,97740.0
2022-04-12 11:15:00,153.5,153.93,153.5,153.93,66220.0,153.5,153.93,153.5,153.93,66220.0
2022-04-12 11:20:00,153.99,154.25,153.89,154.14,103640.0,153.99,154.25,153.89,154.14,103640.0
2022-04-12 11:25:00,154.18,154.63,154.13,154.41,355920.0,154.18,154.63,154.13,154.41,355920.0
2022-04-12 11:30:00,154.6,154.74,154.37,154.5,182300.0,154.6,154.74,154.37,154.5,182300.0
2022-04-12 11:35:00,154.59,154.66,154.29,154.36,143560.0,154.59,154.66,154.29,154.36,143560.0
2022-04-12 11:40:00,154.37,154.62,154.37,154.41,381580.0,154.37,154.62,154.37,154.41,381580.0
2022-04-12 11:45:00,154.5,154.52,153.95,154.05,153500.0,154.5,154.52,153.95,154.05,153500.0
2022-04-12 11:50:00,154.07,154.56,154.01,154.52,183980.0,154.07,154.56,154.01,154.52,183980.0
2022-04-12 11:55:00,154.55,154.69,154.21,154.28,526280.0,154.55,154.69,154.21,154.28,526280.0
2022-04-12 12:00:00,154.39,154.47,154.23,154.23,186720.0,154.39,154.47,154.23,154.23,186720.0
2022-04-12 12:05:00,154.25,154.29,153.89,154.03,48400.0,154.25,154.29,153.89,154.03,48400.0
2022-04-12 12:10:00,153.88,153.99,153.73,153.8,79300.0,153.88,153.99,153.73,153.8,79300.0
2022-04-12 12:15:00,153.94,154.5,153.84,154.29,234760.0,153.94,154.5,153.84,154.29,234760.0
2022-04-12 12:20:00,154.26,154.31,153.7,153.75,92500.0,154.26,154.31,153.7,153.75,92500.0
2022-04-12 12:25:00,153.72,153.75,153.31,153.46,180680.0,153.72,153.75,153.31,153.46,180680.0
2022-04-12 12:30:00,153.4,153.48,153.2,153.34,133640.0,153.4,153.48,153.2,153.34,133640.0
2022-04-12 12:35:00,153.43,153.62,153.43,153.48,154640.0,153.43,153.62,153.43,153.48,154640.0
2022-04-12 12:40:00,153.51,153.7,153.4,153.58,112140.0,153.51,153.7,153.4,153.58,112140.0
2022-04-12 12:45:00,153.51,153.54,153.3,153.54,59100.0,153.51,153.54,153.3,153.54,59100.0
2022-04-12 12:50:00,153.53,154.0,153.53,153.68,120940.0,153.53,154.0,153.53,153.68,120940.0
2022-04-12 12:55:00,153.75,153.8,153.69,153.73,75340.0,153.75,153.8,153.69,153.73,75340.0
2022-04-12 13:00:00,153.72,153.86,153.24,153.33,83760.0,153.72,153.86,153.24,153.33,83760.0
2022-04-12 13:05:00,153.44,153.53,153.22,153.29,57540.0,153.44,153.53,153.22,153.29,57540.0
2022-04-12 13:10:00,153.35,153.8,153.34,153.72,52600.0,153.35,153.8,153.34,153.72,52600.0
2022-04-12 13:15:00,153.62,153.66,153.39,153.62,33540.0,153.62,153.66,153.39,153.62,33540.0
2022-04-12 13:20:00,153.81,153.9,153.49,153.49,75380.0,153.81,153.9,153.49,153.49,75380.0
2022-04-12 13:25:00,153.58,153.58,153.35,153.38,26460.0,153.58,153.58,153.35,153.38,26460.0
2022-04-12 13:30:00,153.35,153.63,153.28,153.58,48540.0,153.35,153.63,153.28,153.58,48540.0
2022-04-12 13:35:00,153.65,153.65,153.1,153.1,57040.0,153.65,153.65,153.1,153.1,57040.0
2022-04-12 13:40:00,153.1,153.2,152.64,152.69,140820.0,153.1,153.2,152.64,152.69,140820.0
2022-04-12 13:45:00,152.73,152.75,152.5,152.66,61600.0,152.73,152.75,152.5,152.66,61600.0
2022-04-12 13:50:00,152.65,152.65,152.3,152.32,74920.0,152.65,152.65,152.3,152.32,74920.0
2022-04-12 13:55:00,152.36,152.36,152.05,152.23,112820.0,152.36,152.36,152.05,152.23,112820.0
2022-04-12 14:00:00,152.17,152.4,152.17,152.38,104340.0,152.17,152.4,152.17,152.38,104340.0
2022-04-12 14:05:00,152.36,152.52,152.08,152.15,160440.0,152.36,152.52,152.08,152.15,160440.0
2022-04-12 14:10:00,152.1,152.15,151.65,151.65,134620.0,152.1,152.15,151.65,151.65,134620.0
2022-04-12 14:15:00,151.6,151.61,151.12,151.25,338520.0,151.6,151.61,151.12,151.25,338520.0
2022-04-12 14:20:00,151.22,151.43,151.1,151.19,190760.0,151.22,151.43,151.1,151.19,190760.0
2022-04-12 14:25:00,151.16,151.34,151.02,151.03,143160.0,151.16,151.34,151.02,151.03,143160.0
2022-04-12 14:30:00,151.0,151.09,150.68,150.97,222820.0,151.0,151.09,150.68,150.97,222820.0
2022-04-12 14:35:00,150.9,151.02,150.83,150.91,180760.0,150.9,151.02,150.83,150.91,180760.0
2022-04-12 14:40:00,151.01,151.02,150.57,150.67,215100.0,151.01,151.02,150.57,150.67,215100.0
2022-04-12 14:45:00,150.7,151.5,150.7,151.4,348600.0,150.7,151.5,150.7,151.4,348600.0
2022-04-12 14:50:00,151.37,151.49,151.2,151.45,178780.0,151.37,151.49,151.2,151.45,178780.0
2022-04-12 14:55:00,151.47,151.67,151.25,151.29,184780.0,151.47,151.67,151.25,151.29,184780.0
2022-04-12 15:00:00,151.25,151.34,150.63,150.63,138520.0,151.25,151.34,150.63,150.63,138520.0
2022-04-12 15:05:00,150.66,150.81,150.42,150.46,343820.0,150.66,150.81,150.42,150.46,343820.0
2022-04-12 15:10:00,150.5,150.72,150.42,150.44,250760.0,150.5,150.72,150.42,150.44,250760.0
2022-04-12 15:15:00,150.5,150.84,150.38,150.83,229620.0,150.5,150.84,150.38,150.83,229620.0
2022-04-12 15:20:00,150.92,151.11,150.87,150.96,225900.0,150.92,151.11,150.87,150.96,225900.0
2022-04-12 15:25:00,150.85,150.88,150.6,150.68,129840.0,150.85,150.88,150.6,150.68,129840.0
2022-04-12 15:30:00,150.6,150.86,150.6,150.61,155800.0,150.6,150.86,150.6,150.61,155800.0
2022-04-12 15:35:00,150.59,151.4,150.52,151.28,170860.0,150.59,151.4,150.52,151.28,170860.0
2022-04-12 15:40:00,151.26,151.52,151.05,151.1,237100.0,151.26,151.52,151.05,151.1,237100.0
2022-04-12 15:45:00,151.06,151.57,151.06,151.22,227380.0,151.06,151.57,151.06,151.22,227380.0
2022-04-12 15:50:00,151.2,151.31,150.88,151.15,429520.0,151.2,151.31,150.88,151.15,429520.0
2022-04-12 15:55:00,151.11,151.15,150.51,150.77,676820.0,151.11,151.15,150.51,150.77,676820.0
2022-04-13 09:30:00,150.02,150.73,149.6,150.3,1377260.0,150.02,150.73,149.6,150.3,1377260.0
2022-04-13 09:35:00,150.42,151.09,150.31,150.6,680320.0,150.42,151.09,150.31,150.6,680320.0
2022-04-13 09:40:00,150.73,151.28,150.6,150.88,569020.0,150.73,151.28,150.6,150.88,569020.0
2022-04-13 09:45:00,151.0,151.51,150.88,151.28,558040.0,151.0,151.51,150.88,151.28,558040.0
2022-04-13 09:50:00,151.24,151.45,150.85,151.1,243260.0,151.24,151.45,150.85,151.1,243260.0
2022-04-13 09:55:00,151.19,151.23,150.54,150.57,232620.0,151.19,151.23,150.54,150.57,232620.0
2022-04-13 10:00:00,150.62,150.69,150.2,150.66,311740.0,150.62,150.69,150.2,150.66,311740.0
2022-04-13 10:05:00,150.81,151.11,150.75,150.88,169280.0,150.81,151.11,150.75,150.88,169280.0
2022-04-13 10:10:00,150.87,150.9,150.67,150.8,157300.0,150.87,150.9,150.67,150.8,157300.0
2022-04-13 10:15:00,150.84,151.68,150.83,151.55,294680.0,150.84,151.68,150.83,151.55,294680.0
2022-04-13 10:20:00,151.51,151.82,151.32,151.82,353960.0,151.51,151.82,151.32,151.82,353960.0
2022-04-13 10:25:00,151.79,151.85,151.46,151.46,274780.0,151.79,151.85,151.46,151.46,274780.0
2022-04-13 10:30:00,151.39,151.93,151.39,151.54,247860.0,151.39,151.93,151.39,151.54,247860.0
2022-04-13 10:35:00,151.54,151.6,151.19,151.33,125020.0,151.54,151.6,151.19,151.33,125020.0
2022-04-13 10:40:00,151.15,151.64,151.1,151.55,183240.0,151.15,151.64,151.1,151.55,183240.0
2022-04-13 10:45:00,151.69,151.76,151.37,151.51,164680.0,151.69,151.76,151.37,151.51,164680.0
2022-04-13 10:50:00,151.42,151.82,151.41,151.72,159340.0,151.42,151.82,151.41,151.72,159340.0
2022-04-13 10:55:00,151.76,151.84,151.57,151.67,181100.0,151.76,151.84,151.57,151.67,181100.0
2022-04-13 11:00:00,151.71,152.62,151.71,152.54,397860.0,151.71,152.62,151.71,152.54,397860.0
2022-04-13 11:05:00,152.58,152.92,152.48,152.83,190540.0,152.58,152.92,152.48,152.83,190540.0
2022-04-13 11:10:00,152.78,153.27,152.74,153.26,268980.0,152.78,153.27,152.74,153.26,268980.0
2022-04-13 11:15:00,153.25,153.54,153.25,153.48,408940.0,153.25,153.54,153.25,153.48,408940.0
2022-04-13 11:20:00,153.5,153.59,153.33,153.5,266620.0,153.5,153.59,153.33,153.5,266620.0
2022-04-13 11:25:00,153.48,153.74,153.16,153.23,448120.0,153.48,153.74,153.16,153.23,448120.0
2022-04-13 11:30:00,153.3,153.64,153.24,153.45,230380.0,153.3,153.64,153.24,153.45,230380.0
2022-04-13 11:35:00,153.3,153.36,153.15,153.33,67960.0,153.3,153.36,153.15,153.33,67960.0
2022-04-13 11:40:00,153.32,153.72,153.32,153.63,167580.0,153.32,153.72,153.32,153.63,167580.0
2022-04-13 11:45:00,153.6,153.6,153.37,153.41,97900.0,153.6,153.6,153.37,153.41,97900.0
2022-04-13 11:50:00,153.35,153.45,153.21,153.45,118800.0,153.35,153.45,153.21,153.45,118800.0
2022-04-13 11:55:00,153.33,153.42,153.31,153.42,34960.0,153.33,153.42,153.31,153.42,34960.0
2022-04-13 12:00:00,153.31,153.4,153.18,153.33,57020.0,153.31,153.4,153.18,153.33,57020.0
2022-04-13 12:05:00,153.36,153.56,153.36,153.49,71860.0,153.36,153.56,153.36,153.49,71860.0
2022-04-13 12:10:00,153.49,153.56,153.25,153.5,80320.0,153.49,153.56,153.25,153.5,80320.0
2022-04-13 12:15:00,153.55,153.98,153.46,153.98,235460.0,153.55,153.98,153.46,153.98,235460.0
2022-04-13 12:20:00,153.94,154.15,153.82,154.11,187260.0,153.94,154.15,153.82,154.11,187260.0
2022-04-13 12:25:00,154.03,154.25,153.84,153.84,262280.0,154.03,154.25,153.84,153.84,262280.0
2022-04-13 12:30:00,153.82,153.95,153.72,153.95,97000.0,153.82,153.95,153.72,153.95,97000.0
2022-04-13 12:35:00,153.97,154.17,153.97,154.14,44600.0,153.97,154.17,153.97,154.14,44600.0
2022-04-13 12:40:00,154.12,154.4,154.12,154.35,76220.0,154.12,154.4,154.12,154.35,76220.0
2022-04-13 12:45:00,154.4,154.54,154.33,154.46,60140.0,154.4,154.54,154.33,154.46,60140.0
2022-04-13 12:50:00,154.38,154.41,154.13,154.22,68360.0,154.38,154.41,154.13,154.22,68360.0
2022-04-13 12:55:00,154.23,154.32,153.89,154.11,203060.0,154.23,154.32,153.89,154.11,203060.0
2022-04-13 13:00:00,154.11,154.28,153.9,154.11,73440.0,154.11,154.28,153.9,154.11,73440.0
2022-04-13 13:05:00,154.14,154.35,153.97,154.22,192280.0,154.14,154.35,153.97,154.22,192280.0
2022-04-13 13:10:00,154.25,154.92,154.16,154.71,402300.0,154.25,154.92,154.16,154.71,402300.0
2022-04-13 13:15:00,154.82,154.86,154.63,154.7,113900.0,154.82,154.86,154.63,154.7,113900.0
2022-04-13 13:20:00,154.66,155.05,154.65,154.83,182100.0,154.66,155.05,154.65,154.83,182100.0
2022-04-13 13:25:00,154.86,154.95,154.55,154.81,186560.0,154.86,154.95,154.55,154.81,186560.0
2022-04-13 13:30:00,154.72,154.85,154.5,154.55,227280.0,154.72,154.85,154.5,154.55,227280.0
2022-04-13 13:35:00,154.55,154.59,154.31,154.34,121780.0,154.55,154.59,154.31,154.34,121780.0
2022-04-13 13:40:00,154.35,154.46,154.27,154.39,150020.0,154.35,154.46,154.27,154.39,150020.0
2022-04-13 13:45:00,154.39,154.52,154.27,154.33,97180.0,154.39,154.52,154.27,154.33,97180.0
2022-04-13 13:50:00,154.25,154.28,154.08,154.2,106880.0,154.25,154.28,154.08,154.2,106880.0
2022-04-13 13:55:00,154.21,154.41,154.12,154.41,171600.0,154.21,154.41,154.12,154.41,171600.0
2022-04-13 14:00:00,154.42,154.5,154.33,154.41,79840.0,154.42,154.5,154.33,154.41,79840.0
2022-04-13 14:05:00,154.44,154.66,154.33,154.55,214380.0,154.44,154.66,154.33,154.55,214380.0
2022-04-13 14:10:00,154.42,154.49,154.21,154.39,115940.0,154.42,154.49,154.21,154.39,115940.0
2022-04-13 14:15:00,154.4,154.53,154.31,154.36,99920.0,154.4,154.53,154.31,154.36,99920.0
2022-04-13 14:20:00,154.37,154.54,154.32,154.44,101280.0,154.37,154.54,154.32,154.44,101280.0
2022-04-13 14:25:00,154.45,154.56,154.36,154.48,93080.0,154.45,154.56,154.36,154.48,93080.0
2022-04-13 14:30:00,154.51,154.57,154.33,154.42,164440.0,154.51,154.57,154.33,154.42,164440.0
2022-04-13 14:35:00,154.49,154.72,154.42,154.68,155480.0,154.49,154.72,154.42,154.68,155480.0
2022-04-13 14:40:00,154.65,154.75,154.62,154.72,260140.0,154.65,154.75,154.62,154.72,260140.0
2022-04-13 14:45:00,154.73,154.83,154.65,154.83,112520.0,154.73,154.83,154.65,154.83,112520.0
2022-04-13 14:50:00,154.82,155.29,154.81,155.23,361940.0,154.82,155.29,154.81,155.23,361940.0
2022-04-13 14:55:00,155.29,155.54,155.11,155.43,449560.0,155.29,155.54,155.11,155.43,449560.0
2022-04-13 15:00:00,155.43,155.43,155.11,155.26,218280.0,155.43,155.43,155.11,155.26,218280.0
2022-04-13 15:05:00,155.29,155.81,155.29,155.81,395660.0,155.29,155.81,155.29,155.81,395660.0
2022-04-13 15:10:00,155.85,155.85,155.44,155.6,218220.0,155.85,155.85,155.44,155.6,218220.0
2022-04-13 15:15:00,155.63,155.87,155.62,155.8,296920.0,155.63,155.87,155.62,155.8,296920.0
2022-04-13 15:20:00,155.8,155.9,155.63,155.9,233780.0,155.8,155.9,155.63,155.9,233780.0
2022-04-13 15:25:00,155.92,155.92,155.69,155.71,223720.0,155.92,155.92,155.69,155.71,223720.0
2022-04-13 15:30:00,155.7,155.99,155.57,155.95,347220.0,155.7,155.99,155.57,155.95,347220.0
2022-04-13 15:35:00,155.95,156.02,155.78,155.9,410660.0,155.95,156.02,155.78,155.9,410660.0
2022-04-13 15:40:00,155.89,155.94,155.54,155.84,425220.0,155.89,155.94,155.54,155.84,425220.0
2022-04-13 15:45:00,155.87,155.92,155.65,155.84,575960.0,155.87,155.92,155.65,155.84,575960.0
2022-04-13 15:50:00,155.9,156.03,155.34,155.49,945600.0,155.9,156.03,155.34,155.49,945600.0
2022-04-13 15:55:00,155.46,155.72,155.35,155.56,1138120.0,155.46,155.72,155.35,155.56,1138120.0
2022-04-14 09:30:00,155.39,155.6,154.75,155.35,2123000.0,155.39,155.6,154.75,155.35,2123000.0
2022-04-14 09:35:00,155.55,155.9,154.44,154.56,576600.0,155.55,155.9,154.44,154.56,576600.0
2022-04-14 09:40:00,154.63,154.75,154.27,154.51,419120.0,154.63,154.75,154.27,154.51,419120.0
2022-04-14 09:45:00,154.54,154.84,154.27,154.4,315240.0,154.54,154.84,154.27,154.4,315240.0
2022-04-14 09:50:00,154.43,154.58,153.81,153.97,490340.0,154.43,154.58,153.81,153.97,490340.0
2022-04-14 09:55:00,153.91,154.2,153.8,153.82,431940.0,153.91,154.2,153.8,153.82,431940.0
2022-04-14 10:00:00,153.87,154.21,153.67,153.68,611260.0,153.87,154.21,153.67,153.68,611260.0
2022-04-14 10:05:00,153.76,153.76,152.85,152.97,568900.0,153.76,153.76,152.85,152.97,568900.0
2022-04-14 10:10:00,153.03,153.27,152.9,153.12,320500.0,153.03,153.27,152.9,153.12,320500.0
2022-04-14 10:15:00,153.16,153.65,153.04,153.4,248060.0,153.16,153.65,153.04,153.4,248060.0
2022-04-14 10:20:00,153.25,153.58,153.23,153.39,165240.0,153.25,153.58,153.23,153.39,165240.0
2022-04-14 10:25:00,153.28,153.55,153.25,153.45,142280.0,153.28,153.55,153.25,153.45,142280.0
2022-04-14 10:30:00,153.38,153.74,153.3,153.59,397820.0,153.38,153.74,153.3,153.59,397820.0
2022-04-14 10:35:00,153.58,153.59,152.73,152.99,171520.0,153.58,153.59,152.73,152.99,171520.0
2022-04-14 10:40:00,152.99,153.2,152.83,153.13,142300.0,152.99,153.2,152.83,153.13,142300.0
2022-04-14 10:45:00,153.09,153.42,152.76,152.76,212980.0,153.09,153.42,152.76,152.76,212980.0
2022-04-14 10:50:00,152.75,153.14,152.65,153.09,193440.0,152.75,153.14,152.65,153.09,193440.0
2022-04-14 10:55:00,153.1,153.5,153.03,153.45,240420.0,153.1,153.5,153.03,153.45,240420.0
2022-04-14 11:00:00,153.32,153.64,153.32,153.59,168600.0,153.32,153.64,153.32,153.59,168600.0
2022-04-14 11:05:00,153.48,153.55,153.16,153.42,243880.0,153.48,153.55,153.16,153.42,243880.0
2022-04-14 11:10:00,153.29,153.49,153.09,153.45,163860.0,153.29,153.49,153.09,153.45,163860.0
2022-04-14 11:15:00,153.39,153.48,153.24,153.35,58620.0,153.39,153.48,153.24,153.35,58620.0
2022-04-14 11:20:00,153.38,153.65,153.24,153.65,218000.0,153.38,153.65,153.24,153.65,218000.0
2022-04-14 11:25:00,153.64,153.75,153.39,153.68,166360.0,153.64,153.75,153.39,153.68,166360.0
2022-04-14 11:30:00,153.59,153.59,153.32,153.36,78000.0,153.59,153.59,153.32,153.36,78000.0
2022-04-14 11:35:00,153.35,153.54,153.25,153.31,63160.0,153.35,153.54,153.25,153.31,63160.0
2022-04-14 11:40:00,153.32,153.41,153.02,153.05,115300.0,153.32,153.41,153.02,153.05,115300.0
2022-04-14 11:45:00,153.08,153.14,152.97,153.13,125000.0,153.08,153.14,152.97,153.13,125000.0
2022-04-14 11:50:00,153.1,153.19,152.96,152.96,82980.0,153.1,153.19,152.96,152.96,82980.0
2022-04-14 11:55:00,153.01,153.16,152.95,153.09,49080.0,153.01,153.16,152.95,153.09,49080.0
2022-04-14 12:00:00,152.88,153.18,152.85,153.02,110860.0,152.88,153.18,152.85,153.02,110860.0
2022-04-14 12:05:00,153.0,153.31,153.0,153.15,205240.0,153.0,153.31,153.0,153.15,205240.0
2022-04-14 12:10:00,153.24,153.24,153.0,153.05,120700.0,153.24,153.24,153.0,153.05,120700.0
2022-04-14 12:15:00,153.07,153.18,152.81,152.96,207040.0,153.07,153.18,152.81,152.96,207040.0
2022-04-14 12:20:00,152.89,152.92,152.79,152.91,43140.0,152.89,152.92,152.79,152.91,43140.0
2022-04-14 12:25:00,152.94,152.95,152.6,152.73,171760.0,152.94,152.95,152.6,152.73,171760.0
2022-04-14 12:30:00,152.75,152.82,152.64,152.74,172440.0,152.75,152.82,152.64,152.74,172440.0
2022-04-14 12:35:00,152.74,152.87,152.73,152.81,42960.0,152.74,152.87,152.73,152.81,42960.0
2022-04-14 12:40:00,152.72,152.74,152.32,152.32,263960.0,152.72,152.74,152.32,152.32,263960.0
2022-04-14 12:45:00,152.36,152.47,152.17,152.24,216720.0,152.36,152.47,152.17,152.24,216720.0
2022-04-14 12:50:00,152.3,152.32,152.05,152.09,78020.0,152.3,152.32,152.05,152.09,78020.0
2022-04-14 12:55:00,152.12,152.42,152.09,152.35,258380.0,152.12,152.42,152.09,152.35,258380.0
2022-04-14 13:00:00,152.45,152.52,152.37,152.37,144440.0,152.45,152.52,152.37,152.37,144440.0
2022-04-14 13:05:00,152.45,152.45,152.28,152.35,65640.0,152.45,152.45,152.28,152.35,65640.0
2022-04-14 13:10:00,152.46,152.55,152.38,152.45,109160.0,152.46,152.55,152.38,152.45,109160.0
2022-04-14 13:15:00,152.45,152.46,152.25,152.41,80460.0,152.45,152.46,152.25,152.41,80460.0
2022-04-14 13:20:00,152.37,152.44,152.3,152.3,75460.0,152.37,152.44,152.3,152.3,75460.0
2022-04-14 13:25:00,152.37,152.37,152.23,152.27,82480.0,152.37,152.37,152.23,152.27,82480.0
2022-04-14 13:30:00,152.27,152.5,152.21,152.45,79400.0,152.27,152.5,152.21,152.45,79400.0
2022-04-14 13:35:00,152.45,152.66,152.45,152.57,105460.0,152.45,152.66,152.45,152.57,105460.0
2022-04-14 13:40:00,152.55,152.83,152.55,152.63,106680.0,152.55,152.83,152.55,152.63,106680.0
2022-04-14 13:45:00,152.69,152.9,152.69,152.83,96360.0,152.69,152.9,152.69,152.83,96360.0
2022-04-14 13:50:00,152.85,152.9,152.65,152.65,93500.0,152.85,152.9,152.65,152.65,93500.0
2022-04-14 13:55:00,152.61,152.73,152.49,152.73,45240.0,152.61,152.73,152.49,152.73,45240.0
2022-04-14 14:00:00,152.8,152.9,152.65,152.77,200860.0,152.8,152.9,152.65,152.77,200860.0
2022-04-14 14:05:00,152.75,152.83,152.72,152.74,93620.0,152.75,152.83,152.72,152.74,93620.0
2022-04-14 14:10:00,152.78,153.21,152.78,153.17,176260.0,152.78,153.21,152.78,153.17,176260.0
2022-04-14 14:15:00,153.15,153.3,152.85,152.85,137780.0,153.15,153.3,152.85,152.85,137780.0
2022-04-14 14:20:00,152.91,152.91,152.65,152.73,86380.0,152.91,152.91,152.65,152.73,86380.0
2022-04-14 14:25:00,152.76,152.94,152.66,152.76,124240.0,152.76,152.94,152.66,152.76,124240.0
2022-04-14 14:30:00,152.82,152.95,152.59,152.62,132900.0,152.82,152.95,152.59,152.62,132900.0
2022-04-14 14:35:00,152.61,152.67,152.5,152.58,84440.0,152.61,152.67,152.5,152.58,84440.0
2022-04-14 14:40:00,152.61,152.65,152.56,152.57,43960.0,152.61,152.65,152.56,152.57,43960.0
2022-04-14 14:45:00,152.58,152.63,152.36,152.48,91740.0,152.58,152.63,152.36,152.48,91740.0
2022-04-14 14:50:00,152.4,152.4,152.01,152.01,89140.0,152.4,152.4,152.01,152.01,89140.0
2022-04-14 14:55:00,152.07,152.08,151.87,151.87,153380.0,152.07,152.08,151.87,151.87,153380.0
2022-04-14 15:00:00,151.84,152.15,151.77,151.95,229600.0,151.84,152.15,151.77,151.95,229600.0
2022-04-14 15:05:00,151.97,152.19,151.86,151.86,146720.0,151.97,152.19,151.86,151.86,146720.0
2022-04-14 15:10:00,151.85,151.98,151.82,151.83,135460.0,151.85,151.98,151.82,151.83,135460.0
2022-04-14 15:15:00,151.94,152.3,151.85,151.91,144960.0,151.94,152.3,151.85,151.91,144960.0
2022-04-14 15:20:00,151.91,151.99,151.73,151.81,124920.0,151.91,151.99,151.73,151.81,124920.0
2022-04-14 15:25:00,151.83,151.88,151.75,151.75,118720.0,151.83,151.88,151.75,151.75,118720.0
2022-04-14 15:30:00,151.82,151.82,151.55,151.6,162400.0,151.82,151.82,151.55,151.6,162400.0
2022-04-14 15:35:00,151.64,151.71,151.55,151.63,185260.0,151.64,151.71,151.55,151.63,185260.0
2022-04-14 15:40:00,151.64,151.78,151.47,151.78,205860.0,151.64,151.78,151.47,151.78,205860.0
2022-04-14 15:45:00,151.8,151.8,151.58,151.79,370840.0,151.8,151.8,151.58,151.79,370840.0
2022-04-14 15:50:00,151.77,152.0,151.62,151.95,460040.0,151.77,152.0,151.62,151.95,460040.0
2022-04-14 15:55:00,152.0,152.08,151.61,151.7,776120.0,152.0,152.08,151.61,151.7,776120.0
2022-04-18 09:30:00,151.52,153.45,151.52,152.78,1291740.0,151.52,153.45,151.52,152.78,1291740.0
2022-04-18 09:35:00,152.78,153.18,152.0,152.0,657180.0,152.78,153.18,152.0,152.0,657180.0
2022-04-18 09:40:00,151.91,152.89,151.65,152.39,578500.0,151.91,152.89,151.65,152.39,578500.0
2022-04-18 09:45:00,152.32,152.32,151.55,152.16,304460.0,152.32,152.32,151.55,152.16,304460.0
2022-04-18 09:50:00,152.27,152.33,151.73,152.07,366720.0,152.27,152.33,151.73,152.07,366720.0
2022-04-18 09:55:00,152.09,152.49,151.82,152.27,287900.0,152.09,152.49,151.82,152.27,287900.0
2022-04-18 10:00:00,152.26,153.3,151.98,153.18,487080.0,152.26,153.3,151.98,153.18,487080.0
2022-04-18 10:05:00,153.15,153.26,152.64,152.7,393400.0,153.15,153.26,152.64,152.7,393400.0
2022-04-18 10:10:00,152.56,153.43,152.56,153.3,280940.0,152.56,153.43,152.56,153.3,280940.0
2022-04-18 10:15:00,153.3,153.52,153.17,153.3,430880.0,153.3,153.52,153.17,153.3,430880.0
2022-04-18 10:20:00,153.23,154.03,152.94,153.94,449900.0,153.23,154.03,152.94,153.94,449900.0
2022-04-18 10:25:00,153.96,154.04,153.5,153.5,330160.0,153.96,154.04,153.5,153.5,330160.0
2022-04-18 10:30:00,153.58,153.67,153.31,153.51,222920.0,153.58,153.67,153.31,153.51,222920.0
2022-04-18 10:35:00,153.42,153.43,153.2,153.3,258420.0,153.42,153.43,153.2,153.3,258420.0
2022-04-18 10:40:00,153.31,153.36,153.03,153.07,298540.0,153.31,153.36,153.03,153.07,298540.0
2022-04-18 10:45:00,153.06,153.11,152.95,153.05,100000.0,153.06,153.11,152.95,153.05,100000.0
2022-04-18 10:50:00,153.05,153.1,152.56,152.61,240000.0,153.05,153.1,152.56,152.61,240000.0
2022-04-18 10:55:00,152.63,152.85,152.51,152.83,160040.0,152.63,152.85,152.51,152.83,160040.0
2022-04-18 11:00:00,152.77,152.96,152.65,152.89,178340.0,152.77,152.96,152.65,152.89,178340.0
2022-04-18 11:05:00,152.94,153.03,152.61,152.71,102980.0,152.94,153.03,152.61,152.71,102980.0
2022-04-18 11:10:00,152.6,152.73,152.4,152.43,77200.0,152.6,152.73,152.4,152.43,77200.0
2022-04-18 11:15:00,152.31,152.37,151.94,151.94,110420.0,152.31,152.37,151.94,151.94,110420.0
2022-04-18 11:20:00,151.99,152.13,151.6,151.64,260820.0,151.99,152.13,151.6,151.64,260820.0
2022-04-18 11:25:00,151.6,151.68,151.28,151.43,222400.0,151.6,151.68,151.28,151.43,222400.0
2022-04-18 11:30:00,151.44,151.55,151.12,151.29,168440.0,151.44,151.55,151.12,151.29,168440.0
2022-04-18 11:35:00,151.37,151.39,151.14,151.14,128460.0,151.37,151.39,151.14,151.14,128460.0
2022-04-18 11:40:00,151.28,151.48,151.15,151.48,172560.0,151.28,151.48,151.15,151.48,172560.0
2022-04-18 11:45:00,151.38,151.56,151.05,151.05,141700.0,151.38,151.56,151.05,151.05,141700.0
2022-04-18 11:50:00,151.09,151.58,151.08,151.55,203000.0,151.09,151.58,151.08,151.55,203000.0
2022-04-18 11:55:00,151.6,151.68,151.45,151.55,212480.0,151.6,151.68,151.45,151.55,212480.0
2022-04-18 12:00:00,151.5,151.53,151.13,151.25,206180.0,151.5,151.53,151.13,151.25,206180.0
2022-04-18 12:05:00,151.29,151.39,151.13,151.17,133880.0,151.29,151.39,151.13,151.17,133880.0
2022-04-18 12:10:00,151.18,151.18,150.55,150.61,239420.0,151.18,151.18,150.55,150.61,239420.0
2022-04-18 12:15:00,150.62,150.65,150.4,150.49,217120.0,150.62,150.65,150.4,150.49,217120.0
2022-04-18 12:20:00,150.55,150.6,150.37,150.51,137340.0,150.55,150.6,150.37,150.51,137340.0
2022-04-18 12:25:00,150.45,150.5,150.3,150.39,143800.0,150.45,150.5,150.3,150.39,143800.0
2022-04-18 12:30:00,150.31,150.5,150.25,150.43,104560.0,150.31,150.5,150.25,150.43,104560.0
2022-04-18 12:35:00,150.5,150.65,150.35,150.4,116960.0,150.5,150.65,150.35,150.4,116960.0
2022-04-18 12:40:00,150.33,150.68,150.3,150.52,226220.0,150.33,150.68,150.3,150.52,226220.0
2022-04-18 12:45:00,150.61,150.75,150.43,150.43,135000.0,150.61,150.75,150.43,150.43,135000.0
2022-04-18 12:50:00,150.6,150.72,150.5,150.6,270180.0,150.6,150.72,150.5,150.6,270180.0
2022-04-18 12:55:00,150.65,150.74,150.5,150.55,253560.0,150.65,150.74,150.5,150.55,253560.0
2022-04-18 13:00:00,150.54,150.73,150.52,150.64,127340.0,150.54,150.73,150.52,150.64,127340.0
2022-04-18 13:05:00,150.69,150.93,150.6,150.81,298880.0,150.69,150.93,150.6,150.81,298880.0
2022-04-18 13:10:00,150.85,151.1,150.85,150.92,291240.0,150.85,151.1,150.85,150.92,291240.0
2022-04-18 13:15:00,150.93,151.0,150.6,150.72,110020.0,150.93,151.0,150.6,150.72,110020.0
2022-04-18 13:20:00,150.72,151.05,150.66,150.95,67940.0,150.72,151.05,150.66,150.95,67940.0
2022-04-18 13:25:00,150.95,151.02,150.8,150.95,90180.0,150.95,151.02,150.8,150.95,90180.0
2022-04-18 13:30:00,150.9,152.1,150.86,152.1,293620.0,150.9,152.1,150.86,152.1,293620.0
2022-04-18 13:35:00,152.17,152.47,152.09,152.45,294380.0,152.17,152.47,152.09,152.45,294380.0
2022-04-18 13:40:00,152.53,152.89,152.44,152.89,112020.0,152.53,152.89,152.44,152.89,112020.0
2022-04-18 13:45:00,152.68,152.75,152.46,152.67,120400.0,152.68,152.75,152.46,152.67,120400.0
2022-04-18 13:50:00,152.74,152.89,152.57,152.75,153900.0,152.74,152.89,152.57,152.75,153900.0
2022-04-18 13:55:00,152.94,153.2,152.74,152.77,362000.0,152.94,153.2,152.74,152.77,362000.0
2022-04-18 14:00:00,152.79,153.06,152.73,152.94,82000.0,152.79,153.06,152.73,152.94,82000.0
2022-04-18 14:05:00,152.81,152.89,152.62,152.73,126560.0,152.81,152.89,152.62,152.73,126560.0
2022-04-18 14:10:00,152.69,152.77,152.51,152.75,229100.0,152.69,152.77,152.51,152.75,229100.0
2022-04-18 14:15:00,152.8,152.96,152.53,152.69,189420.0,152.8,152.96,152.53,152.69,189420.0
2022-04-18 14:20:00,152.64,153.3,152.63,153.27,136960.0,152.64,153.3,152.63,153.27,136960.0
2022-04-18 14:25:00,153.38,153.38,152.79,153.01,119660.0,153.38,153.38,152.79,153.01,119660.0
2022-04-18 14:30:00,153.16,153.45,153.13,153.45,160040.0,153.16,153.45,153.13,153.45,160040.0
2022-04-18 14:35:00,153.35,153.69,153.35,153.51,317260.0,153.35,153.69,153.35,153.51,317260.0
2022-04-18 14:40:00,153.47,153.59,153.25,153.3,90580.0,153.47,153.59,153.25,153.3,90580.0
2022-04-18 14:45:00,153.33,153.35,153.0,153.12,158060.0,153.33,153.35,153.0,153.12,158060.0
2022-04-18 14:50:00,153.08,153.15,153.01,153.05,176820.0,153.08,153.15,153.01,153.05,176820.0
2022-04-18 14:55:00,153.03,153.08,152.83,152.86,259780.0,153.03,153.08,152.83,152.86,259780.0
2022-04-18 15:00:00,152.87,153.07,152.62,152.71,191060.0,152.87,153.07,152.62,152.71,191060.0
2022-04-18 15:05:00,152.76,152.95,152.67,152.75,140200.0,152.76,152.95,152.67,152.75,140200.0
2022-04-18 15:10:00,152.71,152.92,152.62,152.92,239560.0,152.71,152.92,152.62,152.92,239560.0
2022-04-18 15:15:00,152.79,152.88,152.6,152.63,139040.0,152.79,152.88,152.6,152.63,139040.0
2022-04-18 15:20:00,152.65,152.78,152.47,152.47,204180.0,152.65,152.78,152.47,152.47,204180.0
2022-04-18 15:25:00,152.43,152.52,152.41,152.49,145840.0,152.43,152.52,152.41,152.49,145840.0
2022-04-18 15:30:00,152.34,152.36,151.9,152.02,147720.0,152.34,152.36,151.9,152.02,147720.0
2022-04-18 15:35:00,152.03,152.04,151.79,151.95,168860.0,152.03,152.04,151.79,151.95,168860.0
2022-04-18 15:40:00,151.85,152.19,151.81,152.19,202580.0,151.85,152.19,151.81,152.19,202580.0
2022-04-18 15:45:00,152.06,152.08,151.66,151.85,137740.0,152.06,152.08,151.66,151.85,137740.0
2022-04-18 15:50:00,151.77,152.2,151.63,152.03,188360.0,151.77,152.2,151.63,152.03,188360.0
2022-04-18 15:55:00,152.01,152.83,152.01,152.83,689480.0,152.01,152.83,152.01,152.83,689480.0
2022-04-19 09:30:00,152.03,152.54,151.55,152.47,1229080.0,152.03,152.54,151.55,152.47,1229080.0
2022-04-19 09:35:00,152.4,152.53,151.71,151.88,307220.0,152.4,152.53,151.71,151.88,307220.0
2022-04-19 09:40:00,151.67,152.61,151.59,152.46,342520.0,151.67,152.61,151.59,152.46,342520.0
2022-04-19 09:45:00,152.54,153.12,152.26,152.93,422300.0,152.54,153.12,152.26,152.93,422300.0
2022-04-19 09:50:00,152.85,153.62,152.73,153.47,448640.0,152.85,153.62,152.73,153.47,448640.0
2022-04-19 09:55:00,153.51,154.41,153.51,154.27,454880.0,153.51,154.41,153.51,154.27,454880.0
2022-04-19 10:00:00,154.4,154.44,153.92,154.0,272940.0,154.4,154.44,153.92,154.0,272940.0
2022-04-19 10:05:00,154.0,154.39,153.9,154.3,294700.0,154.0,154.39,153.9,154.3,294700.0
2022-04-19 10:10:00,154.29,155.0,154.29,154.73,400960.0,154.29,155.0,154.29,154.73,400960.0
2022-04-19 10:15:00,154.7,155.33,154.42,155.2,275480.0,154.7,155.33,154.42,155.2,275480.0
2022-04-19 10:20:00,155.08,155.26,154.99,155.26,345900.0,155.08,155.26,154.99,155.26,345900.0
2022-04-19 10:25:00,155.23,155.41,154.93,155.05,394360.0,155.23,155.41,154.93,155.05,394360.0
2022-04-19 10:30:00,155.09,155.31,155.09,155.24,185140.0,155.09,155.31,155.09,155.24,185140.0
2022-04-19 10:35:00,155.19,155.45,155.01,155.43,296880.0,155.19,155.45,155.01,155.43,296880.0
2022-04-19 10:40:00,155.42,155.73,155.41,155.61,223400.0,155.42,155.73,155.41,155.61,223400.0
2022-04-19 10:45:00,155.65,156.06,155.65,155.79,296300.0,155.65,156.06,155.65,155.79,296300.0
2022-04-19 10:50:00,155.77,155.9,155.65,155.71,150700.0,155.77,155.9,155.65,155.71,150700.0
2022-04-19 10:55:00,155.74,155.95,155.67,155.86,197580.0,155.74,155.95,155.67,155.86,197580.0
2022-04-19 11:00:00,155.89,155.89,155.65,155.71,170980.0,155.89,155.89,155.65,155.71,170980.0
2022-04-19 11:05:00,155.79,156.2,155.76,156.1,288920.0,155.79,156.2,155.76,156.1,288920.0
2022-04-19 11:10:00,156.12,156.57,156.1,156.45,230400.0,156.12,156.57,156.1,156.45,230400.0
2022-04-19 11:15:00,156.43,156.71,156.3,156.45,266660.0,156.43,156.71,156.3,156.45,266660.0
2022-04-19 11:20:00,156.46,157.05,156.41,156.98,338260.0,156.46,157.05,156.41,156.98,338260.0
2022-04-19 11:25:00,157.06,157.1,156.86,157.09,272440.0,157.06,157.1,156.86,157.09,272440.0
2022-04-19 11:30:00,157.06,157.25,156.91,156.95,349140.0,157.06,157.25,156.91,156.95,349140.0
2022-04-19 11:35:00,156.98,157.47,156.93,157.45,307220.0,156.98,157.47,156.93,157.45,307220.0
2022-04-19 11:40:00,157.46,157.46,157.22,157.27,218340.0,157.46,157.46,157.22,157.27,218340.0
2022-04-19 11:45:00,157.35,157.4,157.3,157.4,138700.0,157.35,157.4,157.3,157.4,138700.0
2022-04-19 11:50:00,157.43,157.87,157.43,157.78,620500.0,157.43,157.87,157.43,157.78,620500.0
2022-04-19 11:55:00,157.76,157.76,157.55,157.59,377480.0,157.76,157.76,157.55,157.59,377480.0
2022-04-19 12:00:00,157.57,157.57,157.15,157.22,201380.0,157.57,157.57,157.15,157.22,201380.0
2022-04-19 12:05:00,157.28,157.45,157.2,157.39,155720.0,157.28,157.45,157.2,157.39,155720.0
2022-04-19 12:10:00,157.49,157.5,157.27,157.29,122560.0,157.49,157.5,157.27,157.29,122560.0
2022-04-19 12:15:00,157.31,157.35,157.15,157.35,101980.0,157.31,157.35,157.15,157.35,101980.0
2022-04-19 12:20:00,157.35,157.41,157.25,157.37,221200.0,157.35,157.41,157.25,157.37,221200.0
2022-04-19 12:25:00,157.36,157.36,157.07,157.07,189580.0,157.36,157.36,157.07,157.07,189580.0
2022-04-19 12:30:00,157.11,157.11,156.81,156.98,148300.0,157.11,157.11,156.81,156.98,148300.0
2022-04-19 12:35:00,157.01,157.13,156.82,156.83,97760.0,157.01,157.13,156.82,156.83,97760.0
2022-04-19 12:40:00,156.83,157.2,156.81,157.2,114600.0,156.83,157.2,156.81,157.2,114600.0
2022-04-19 12:45:00,157.14,157.29,157.14,157.2,78400.0,157.14,157.29,157.14,157.2,78400.0
2022-04-19 12:50:00,157.17,157.28,157.1,157.17,59180.0,157.17,157.28,157.1,157.17,59180.0
2022-04-19 12:55:00,157.21,157.21,156.84,156.95,172460.0,157.21,157.21,156.84,156.95,172460.0
2022-04-19 13:00:00,156.98,157.16,156.93,157.11,151260.0,156.98,157.16,156.93,157.11,151260.0
2022-04-19 13:05:00,157.13,157.18,156.94,156.94,81200.0,157.13,157.18,156.94,156.94,81200.0
2022-04-19 13:10:00,156.99,157.04,156.91,157.0,128320.0,156.99,157.04,156.91,157.0,128320.0
2022-04-19 13:15:00,156.95,157.2,156.95,157.16,83020.0,156.95,157.2,156.95,157.16,83020.0
2022-04-19 13:20:00,157.14,157.19,157.1,157.11,53180.0,157.14,157.19,157.1,157.11,53180.0
2022-04-19 13:25:00,157.08,157.11,156.59,156.61,181320.0,157.08,157.11,156.59,156.61,181320.0
2022-04-19 13:30:00,156.6,157.0,156.6,156.96,140940.0,156.6,157.0,156.6,156.96,140940.0
2022-04-19 13:35:00,156.99,157.16,156.9,157.01,166620.0,156.99,157.16,156.9,157.01,166620.0
2022-04-19 13:40:00,156.98,156.98,156.8,156.84,54820.0,156.98,156.98,156.8,156.84,54820.0
2022-04-19 13:45:00,156.87,157.36,156.79,157.32,264880.0,156.87,157.36,156.79,157.32,264880.0
2022-04-19 13:50:00,157.36,157.5,157.36,157.41,112740.0,157.36,157.5,157.36,157.41,112740.0
2022-04-19 13:55:00,157.44,157.5,157.35,157.43,81160.0,157.44,157.5,157.35,157.43,81160.0
2022-04-19 14:00:00,157.37,157.4,157.21,157.25,178520.0,157.37,157.4,157.21,157.25,178520.0
2022-04-19 14:05:00,157.28,157.33,156.96,157.04,105540.0,157.28,157.33,156.96,157.04,105540.0
2022-04-19 14:10:00,157.05,157.05,156.75,156.83,208660.0,157.05,157.05,156.75,156.83,208660.0
2022-04-19 14:15:00,156.78,156.93,156.66,156.66,124100.0,156.78,156.93,156.66,156.66,124100.0
2022-04-19 14:20:00,156.72,156.93,156.63,156.9,201160.0,156.72,156.93,156.63,156.9,201160.0
2022-04-19 14:25:00,156.92,156.92,156.75,156.9,76200.0,156.92,156.92,156.75,156.9,76200.0
2022-04-19 14:30:00,156.95,157.08,156.82,156.86,122480.0,156.95,157.08,156.82,156.86,122480.0
2022-04-19 14:35:00,156.92,157.21,156.8,157.19,61980.0,156.92,157.21,156.8,157.19,61980.0
2022-04-19 14:40:00,157.22,157.26,157.05,157.05,135640.0,157.22,157.26,157.05,157.05,135640.0
2022-04-19 14:45:00,157.11,157.22,157.08,157.16,113800.0,157.11,157.22,157.08,157.16,113800.0
2022-04-19 14:50:00,157.17,157.37,157.16,157.24,105940.0,157.17,157.37,157.16,157.24,105940.0
2022-04-19 14:55:00,157.21,157.28,157.11,157.22,102460.0,157.21,157.28,157.11,157.22,102460.0
2022-04-19 15:00:00,157.23,157.38,157.18,157.29,79600.0,157.23,157.38,157.18,157.29,79600.0
2022-04-19 15:05:00,157.35,157.74,157.32,157.74,215780.0,157.35,157.74,157.32,157.74,215780.0
2022-04-19 15:10:00,157.66,158.12,157.65,158.11,452040.0,157.66,158.12,157.65,158.11,452040.0
2022-04-19 15:15:00,158.07,158.37,158.05,158.21,417520.0,158.07,158.37,158.05,158.21,417520.0
2022-04-19 15:20:00,158.21,158.48,158.03,158.47,423080.0,158.21,158.48,158.03,158.47,423080.0
2022-04-19 15:25:00,158.48,158.55,158.25,158.3,376080.0,158.48,158.55,158.25,158.3,376080.0
2022-04-19 15:30:00,158.2,158.43,158.14,158.27,361740.0,158.2,158.43,158.14,158.27,361740.0
2022-04-19 15:35:00,158.26,158.35,158.22,158.29,182400.0,158.26,158.35,158.22,158.29,182400.0
2022-04-19 15:40:00,158.29,158.39,158.0,158.02,590600.0,158.29,158.39,158.0,158.02,590600.0
2022-04-19 15:45:00,158.01,158.32,157.81,158.32,441880.0,158.01,158.32,157.81,158.32,441880.0
2022-04-19 15:50:00,158.35,158.65,158.18,158.18,527180.0,158.35,158.65,158.18,158.18,527180.0
2022-04-19 15:55:00,158.07,158.3,157.88,158.11,925700.0,158.07,158.3,157.88,158.11,925700.0
2022-04-20 09:30:00,157.57,157.6,156.33,156.52,1490100.0,157.57,157.6,156.33,156.52,1490100.0
2022-04-20 09:35:00,156.56,156.85,156.35,156.53,1080960.0,156.56,156.85,156.35,156.53,1080960.0
2022-04-20 09:40:00,156.64,156.64,155.26,155.26,1001240.0,156.64,156.64,155.26,155.26,1001240.0
2022-04-20 09:45:00,155.32,155.59,154.69,154.71,830300.0,155.32,155.59,154.69,154.71,830300.0
2022-04-20 09:50:00,154.69,155.18,154.5,154.7,633820.0,154.69,155.18,154.5,154.7,633820.0
2022-04-20 09:55:00,154.66,154.75,154.17,154.65,670100.0,154.66,154.75,154.17,154.65,670100.0
2022-04-20 10:00:00,154.63,155.0,154.2,154.4,763400.0,154.63,155.0,154.2,154.4,763400.0
2022-04-20 10:05:00,154.39,154.39,153.85,154.2,530340.0,154.39,154.39,153.85,154.2,530340.0
2022-04-20 10:10:00,154.19,154.72,154.12,154.66,638620.0,154.19,154.72,154.12,154.66,638620.0
2022-04-20 10:15:00,154.72,154.98,154.58,154.78,765760.0,154.72,154.98,154.58,154.78,765760.0
2022-04-20 10:20:00,154.76,155.12,154.24,154.24,556340.0,154.76,155.12,154.24,154.24,556340.0
2022-04-20 10:25:00,154.3,154.84,154.2,154.71,372940.0,154.3,154.84,154.2,154.71,372940.0
2022-04-20 10:30:00,154.73,155.02,154.38,154.92,232920.0,154.73,155.02,154.38,154.92,232920.0
2022-04-20 10:35:00,154.95,155.13,154.65,154.65,415480.0,154.95,155.13,154.65,154.65,415480.0
2022-04-20 10:40:00,154.74,155.15,154.74,154.87,430980.0,154.74,155.15,154.74,154.87,430980.0
2022-04-20 10:45:00,154.87,155.05,154.42,154.7,157360.0,154.87,155.05,154.42,154.7,157360.0
2022-04-20 10:50:00,154.73,155.06,154.66,154.93,177600.0,154.73,155.06,154.66,154.93,177600.0
2022-04-20 10:55:00,154.95,155.38,154.88,155.27,249660.0,154.95,155.38,154.88,155.27,249660.0
2022-04-20 11:00:00,155.25,155.25,154.83,154.91,199200.0,155.25,155.25,154.83,154.91,199200.0
2022-04-20 11:05:00,154.8,155.02,154.66,154.66,179120.0,154.8,155.02,154.66,154.66,179120.0
2022-04-20 11:10:00,154.65,154.73,154.26,154.45,156060.0,154.65,154.73,154.26,154.45,156060.0
2022-04-20 11:15:00,154.43,154.43,153.9,154.14,288180.0,154.43,154.43,153.9,154.14,288180.0
2022-04-20 11:20:00,154.11,154.33,153.98,154.07,240820.0,154.11,154.33,153.98,154.07,240820.0
2022-04-20 11:25:00,154.05,154.48,154.0,154.45,198680.0,154.05,154.48,154.0,154.45,198680.0
2022-04-20 11:30:00,154.4,154.72,154.35,154.38,331880.0,154.4,154.72,154.35,154.38,331880.0
2022-04-20 11:35:00,154.35,154.58,154.25,154.46,125520.0,154.35,154.58,154.25,154.46,125520.0
2022-04-20 11:40:00,154.42,154.72,154.41,154.62,148100.0,154.42,154.72,154.41,154.62,148100.0
2022-04-20 11:45:00,154.67,154.82,154.18,154.26,153900.0,154.67,154.82,154.18,154.26,153900.0
2022-04-20 11:50:00,154.26,154.46,153.96,154.2,230140.0,154.26,154.46,153.96,154.2,230140.0
2022-04-20 11:55:00,154.18,154.4,154.17,154.28,160740.0,154.18,154.4,154.17,154.28,160740.0
2022-04-20 12:00:00,154.35,154.51,154.28,154.41,152340.0,154.35,154.51,154.28,154.41,152340.0
2022-04-20 12:05:00,154.42,154.62,154.0,154.04,215420.0,154.42,154.62,154.0,154.04,215420.0
2022-04-20 12:10:00,154.1,154.1,153.6,153.79,246860.0,154.1,154.1,153.6,153.79,246860.0
2022-04-20 12:15:00,153.72,154.15,153.68,154.06,181600.0,153.72,154.15,153.68,154.06,181600.0
2022-04-20 12:20:00,154.0,154.0,153.71,153.73,69460.0,154.0,154.0,153.71,153.73,69460.0
2022-04-20 12:25:00,153.77,154.08,153.76,154.06,121020.0,153.77,154.08,153.76,154.06,121020.0
2022-04-20 12:30:00,154.09,154.4,154.01,154.37,152880.0,154.09,154.4,154.01,154.37,152880.0
2022-04-20 12:35:00,154.33,154.66,154.26,154.61,183440.0,154.33,154.66,154.26,154.61,183440.0
2022-04-20 12:40:00,154.56,154.64,154.4,154.59,50300.0,154.56,154.64,154.4,154.59,50300.0
2022-04-20 12:45:00,154.58,155.15,154.58,155.01,311020.0,154.58,155.15,154.58,155.01,311020.0
2022-04-20 12:50:00,155.03,155.3,155.03,155.23,218500.0,155.03,155.3,155.03,155.23,218500.0
2022-04-20 12:55:00,155.14,155.14,154.92,154.93,79040.0,155.14,155.14,154.92,154.93,79040.0
2022-04-20 13:00:00,155.0,155.25,154.96,155.25,229420.0,155.0,155.25,154.96,155.25,229420.0
2022-04-20 13:05:00,155.28,155.28,154.72,154.88,101740.0,155.28,155.28,154.72,154.88,101740.0
2022-04-20 13:10:00,154.74,155.49,154.74,155.4,291500.0,154.74,155.49,154.74,155.4,291500.0
2022-04-20 13:15:00,155.3,155.5,155.09,155.13,287800.0,155.3,155.5,155.09,155.13,287800.0
2022-04-20 13:20:00,155.05,155.29,155.01,155.24,75580.0,155.05,155.29,155.01,155.24,75580.0
2022-04-20 13:25:00,155.14,155.38,155.0,155.23,96920.0,155.14,155.38,155.0,155.23,96920.0
2022-04-20 13:30:00,155.33,155.35,155.16,155.2,150980.0,155.33,155.35,155.16,155.2,150980.0
2022-04-20 13:35:00,155.17,155.45,155.05,155.13,158900.0,155.17,155.45,155.05,155.13,158900.0
2022-04-20 13:40:00,155.11,155.42,155.03,155.36,166460.0,155.11,155.42,155.03,155.36,166460.0
2022-04-20 13:45:00,155.37,155.59,155.31,155.31,247000.0,155.37,155.59,155.31,155.31,247000.0
2022-04-20 13:50:00,155.28,155.28,155.06,155.06,160580.0,155.28,155.28,155.06,155.06,160580.0
2022-04-20 13:55:00,155.0,155.1,154.88,154.97,93200.0,155.0,155.1,154.88,154.97,93200.0
2022-04-20 14:00:00,155.0,155.17,154.66,154.86,111120.0,155.0,155.17,154.66,154.86,111120.0
2022-04-20 14:05:00,154.85,154.89,154.64,154.69,80400.0,154.85,154.89,154.64,154.69,80400.0
2022-04-20 14:10:00,154.66,154.71,154.4,154.4,174480.0,154.66,154.71,154.4,154.4,174480.0
2022-04-20 14:15:00,154.39,154.5,154.15,154.29,193640.0,154.39,154.5,154.15,154.29,193640.0
2022-04-20 14:20:00,154.24,154.42,154.24,154.42,217580.0,154.24,154.42,154.24,154.42,217580.0
2022-04-20 14:25:00,154.42,154.46,154.23,154.25,187560.0,154.42,154.46,154.23,154.25,187560.0
2022-04-20 14:30:00,154.25,154.43,154.18,154.42,197960.0,154.25,154.43,154.18,154.42,197960.0
2022-04-20 14:35:00,154.38,154.38,154.13,154.2,153280.0,154.38,154.38,154.13,154.2,153280.0
2022-04-20 14:40:00,154.24,154.36,154.14,154.2,78280.0,154.24,154.36,154.14,154.2,78280.0
2022-04-20 14:45:00,154.2,154.47,154.14,154.35,124440.0,154.2,154.47,154.14,154.35,124440.0
2022-04-20 14:50:00,154.31,154.34,153.65,153.69,463540.0,154.31,154.34,153.65,153.69,463540.0
2022-04-20 14:55:00,153.71,154.17,153.65,154.11,192320.0,153.71,154.17,153.65,154.11,192320.0
2022-04-20 15:00:00,154.05,154.55,154.05,154.51,141240.0,154.05,154.55,154.05,154.51,141240.0
2022-04-20 15:05:00,154.42,154.44,154.2,154.36,114800.0,154.42,154.44,154.2,154.36,114800.0
2022-04-20 15:10:00,154.35,154.59,154.06,154.42,241460.0,154.35,154.59,154.06,154.42,241460.0
2022-04-20 15:15:00,154.5,154.56,154.35,154.47,203440.0,154.5,154.56,154.35,154.47,203440.0
2022-04-20 15:20:00,154.42,154.53,154.35,154.43,100800.0,154.42,154.53,154.35,154.43,100800.0
2022-04-20 15:25:00,154.46,154.68,154.35,154.42,86900.0,154.46,154.68,154.35,154.42,86900.0
2022-04-20 15:30:00,154.36,154.47,154.15,154.15,140700.0,154.36,154.47,154.15,154.15,140700.0
2022-04-20 15:35:00,154.13,154.5,154.13,154.35,157980.0,154.13,154.5,154.13,154.35,157980.0
2022-04-20 15:40:00,154.36,154.62,154.3,154.62,168020.0,154.36,154.62,154.3,154.62,168020.0
2022-04-20 15:45:00,154.62,154.92,154.62,154.66,338860.0,154.62,154.92,154.62,154.66,338860.0
2022-04-20 15:50:00,154.63,154.68,153.95,153.97,370700.0,154.63,154.68,153.95,153.97,370700.0
2022-04-20 15:55:00,153.93,154.12,153.82,154.03,703580.0,153.93,154.12,153.82,154.03,703580.0
2022-04-21 09:30:00,154.71,156.73,154.41,156.44,1442260.0,154.71,156.73,154.41,156.44,1442260.0
2022-04-21 09:35:00,156.43,156.74,155.92,156.25,504960.0,156.43,156.74,155.92,156.25,504960.0
2022-04-21 09:40:00,156.31,156.53,155.83,155.87,353360.0,156.31,156.53,155.83,155.87,353360.0
2022-04-21 09:45:00,155.98,156.05,155.4,155.73,301500.0,155.98,156.05,155.4,155.73,301500.0
2022-04-21 09:50:00,155.79,156.05,155.12,155.27,376080.0,155.79,156.05,155.12,155.27,376080.0
2022-04-21 09:55:00,155.45,155.51,154.69,154.75,348660.0,155.45,155.51,154.69,154.75,348660.0
2022-04-21 10:00:00,154.85,155.0,154.7,154.7,234680.0,154.85,155.0,154.7,154.7,234680.0
2022-04-21 10:05:00,154.65,154.66,153.78,154.05,337640.0,154.65,154.66,153.78,154.05,337640.0
2022-04-21 10:10:00,154.08,154.21,153.46,153.52,285560.0,154.08,154.21,153.46,153.52,285560.0
2022-04-21 10:15:00,153.5,153.96,153.3,153.3,279220.0,153.5,153.96,153.3,153.3,279220.0
2022-04-21 10:20:00,153.35,153.51,153.07,153.27,325360.0,153.35,153.51,153.07,153.27,325360.0
2022-04-21 10:25:00,153.27,153.95,153.04,153.9,309000.0,153.27,153.95,153.04,153.9,309000.0
2022-04-21 10:30:00,153.89,154.24,153.79,154.12,275980.0,153.89,154.24,153.79,154.12,275980.0
2022-04-21 10:35:00,154.12,154.3,153.7,153.82,201480.0,154.12,154.3,153.7,153.82,201480.0
2022-04-21 10:40:00,153.81,153.83,153.34,153.5,103440.0,153.81,153.83,153.34,153.5,103440.0
2022-04-21 10:45:00,153.51,153.51,152.88,152.95,238460.0,153.51,153.51,152.88,152.95,238460.0
2022-04-21 10:50:00,152.91,152.96,152.63,152.63,181520.0,152.91,152.96,152.63,152.63,181520.0
2022-04-21 10:55:00,152.75,153.19,152.6,153.19,208300.0,152.75,153.19,152.6,153.19,208300.0
2022-04-21 11:00:00,153.03,153.18,152.89,153.14,236940.0,153.03,153.18,152.89,153.14,236940.0
2022-04-21 11:05:00,153.21,153.3,152.86,153.19,82220.0,153.21,153.3,152.86,153.19,82220.0
2022-04-21 11:10:00,153.25,153.72,153.17,153.5,161740.0,153.25,153.72,153.17,153.5,161740.0
2022-04-21 11:15:00,153.5,153.66,153.28,153.58,149020.0,153.5,153.66,153.28,153.58,149020.0
2022-04-21 11:20:00,153.59,153.63,153.1,153.51,275560.0,153.59,153.63,153.1,153.51,275560.0
2022-04-21 11:25:00,153.48,153.91,153.34,153.34,228160.0,153.48,153.91,153.34,153.34,228160.0
2022-04-21 11:30:00,153.17,153.41,152.82,153.06,218680.0,153.17,153.41,152.82,153.06,218680.0
2022-04-21 11:35:00,153.08,153.08,152.78,152.85,195860.0,153.08,153.08,152.78,152.85,195860.0
2022-04-21 11:40:00,152.8,152.89,152.54,152.55,159780.0,152.8,152.89,152.54,152.55,159780.0
2022-04-21 11:45:00,152.59,152.59,152.3,152.34,270720.0,152.59,152.59,152.3,152.34,270720.0
2022-04-21 11:50:00,152.3,152.3,151.99,152.02,283740.0,152.3,152.3,151.99,152.02,283740.0
2022-04-21 11:55:00,151.96,151.96,151.37,151.58,261080.0,151.96,151.96,151.37,151.58,261080.0
2022-04-21 12:00:00,151.62,151.85,151.49,151.55,214180.0,151.62,151.85,151.49,151.55,214180.0
2022-04-21 12:05:00,151.5,151.66,151.03,151.06,302260.0,151.5,151.66,151.03,151.06,302260.0
2022-04-21 12:10:00,151.03,151.3,150.8,151.14,172000.0,151.03,151.3,150.8,151.14,172000.0
2022-04-21 12:15:00,151.16,151.27,150.95,151.25,226960.0,151.16,151.27,150.95,151.25,226960.0
2022-04-21 12:20:00,151.24,151.26,150.92,150.96,161540.0,151.24,151.26,150.92,150.96,161540.0
2022-04-21 12:25:00,151.0,151.31,150.97,151.08,205460.0,151.0,151.31,150.97,151.08,205460.0
2022-04-21 12:30:00,151.09,151.3,150.99,151.27,105540.0,151.09,151.3,150.99,151.27,105540.0
2022-04-21 12:35:00,151.28,151.39,151.1,151.22,205560.0,151.28,151.39,151.1,151.22,205560.0
2022-04-21 12:40:00,151.23,151.35,151.08,151.18,155860.0,151.23,151.35,151.08,151.18,155860.0
2022-04-21 12:45:00,151.17,151.29,150.94,150.99,142920.0,151.17,151.29,150.94,150.99,142920.0
2022-04-21 12:50:00,150.95,150.96,150.42,150.5,229800.0,150.95,150.96,150.42,150.5,229800.0
2022-04-21 12:55:00,150.46,150.73,150.46,150.48,126360.0,150.46,150.73,150.46,150.48,126360.0
2022-04-21 13:00:00,150.47,150.63,150.23,150.23,132300.0,150.47,150.63,150.23,150.23,132300.0
2022-04-21 13:05:00,150.31,150.31,149.69,150.12,394420.0,150.31,150.31,149.69,150.12,394420.0
2022-04-21 13:10:00,150.13,150.41,150.0,150.35,293560.0,150.13,150.41,150.0,150.35,293560.0
2022-04-21 13:15:00,150.39,150.48,150.03,150.12,145840.0,150.39,150.48,150.03,150.12,145840.0
2022-04-21 13:20:00,150.22,151.09,150.22,150.76,352740.0,150.22,151.09,150.22,150.76,352740.0
2022-04-21 13:25:00,150.73,151.2,150.49,151.08,193940.0,150.73,151.2,150.49,151.08,193940.0
2022-04-21 13:30:00,151.02,151.33,150.9,150.95,238900.0,151.02,151.33,150.9,150.95,238900.0
2022-04-21 13:35:00,150.93,150.93,150.53,150.6,208280.0,150.93,150.93,150.53,150.6,208280.0
2022-04-21 13:40:00,150.58,150.85,150.39,150.73,189980.0,150.58,150.85,150.39,150.73,189980.0
2022-04-21 13:45:00,150.61,150.86,150.47,150.73,146500.0,150.61,150.86,150.47,150.73,146500.0
2022-04-21 13:50:00,150.65,150.73,150.24,150.24,147640.0,150.65,150.73,150.24,150.24,147640.0
2022-04-21 13:55:00,150.33,150.33,150.0,150.1,158940.0,150.33,150.33,150.0,150.1,158940.0
2022-04-21 14:00:00,150.01,150.01,149.31,149.41,343520.0,150.01,150.01,149.31,149.41,343520.0
2022-04-21 14:05:00,149.4,149.6,149.3,149.55,382000.0,149.4,149.6,149.3,149.55,382000.0
2022-04-21 14:10:00,149.58,149.58,149.2,149.2,195960.0,149.58,149.58,149.2,149.2,195960.0
2022-04-21 14:15:00,149.18,149.48,149.11,149.29,214340.0,149.18,149.48,149.11,149.29,214340.0
2022-04-21 14:20:00,149.37,149.44,148.5,148.5,396780.0,149.37,149.44,148.5,148.5,396780.0
2022-04-21 14:25:00,148.59,149.23,148.56,149.08,473060.0,148.59,149.23,148.56,149.08,473060.0
2022-04-21 14:30:00,149.05,149.42,148.87,149.39,207380.0,149.05,149.42,148.87,149.39,207380.0
2022-04-21 14:35:00,149.35,149.77,149.11,149.25,306580.0,149.35,149.77,149.11,149.25,306580.0
2022-04-21 14:40:00,149.2,149.36,148.95,148.95,148960.0,149.2,149.36,148.95,148.95,148960.0
2022-04-21 14:45:00,149.0,149.23,148.84,149.12,194920.0,149.0,149.23,148.84,149.12,194920.0
2022-04-21 14:50:00,149.06,149.16,148.9,148.91,209720.0,149.06,149.16,148.9,148.91,209720.0
2022-04-21 14:55:00,148.91,148.91,148.67,148.89,318580.0,148.91,148.91,148.67,148.89,318580.0
2022-04-21 15:00:00,148.85,148.88,148.5,148.56,183040.0,148.85,148.88,148.5,148.56,183040.0
2022-04-21 15:05:00,148.56,148.81,148.56,148.6,247180.0,148.56,148.81,148.56,148.6,247180.0
2022-04-21 15:10:00,148.56,148.78,148.5,148.78,235260.0,148.56,148.78,148.5,148.78,235260.0
2022-04-21 15:15:00,148.73,148.92,148.53,148.68,379400.0,148.73,148.92,148.53,148.68,379400.0
2022-04-21 15:20:00,148.67,148.83,148.5,148.81,468560.0,148.67,148.83,148.5,148.81,468560.0
2022-04-21 15:25:00,148.81,149.0,148.54,148.96,391260.0,148.81,149.0,148.54,148.96,391260.0
2022-04-21 15:30:00,148.82,148.99,148.21,148.27,515720.0,148.82,148.99,148.21,148.27,515720.0
2022-04-21 15:35:00,148.26,148.26,147.95,148.1,299320.0,148.26,148.26,147.95,148.1,299320.0
2022-04-21 15:40:00,148.14,148.25,147.93,148.15,318380.0,148.14,148.25,147.93,148.15,318380.0
2022-04-21 15:45:00,148.08,148.28,147.61,147.62,443940.0,148.08,148.28,147.61,147.62,443940.0
2022-04-21 15:50:00,147.59,148.43,147.59,148.43,678840.0,147.59,148.43,147.59,148.43,678840.0
2022-04-21 15:55:00,148.33,148.42,148.08,148.22,846180.0,148.33,148.42,148.08,148.22,846180.0
2022-04-22 09:30:00,148.3,149.33,148.15,149.18,1314800.0,148.3,149.33,148.15,149.18,1314800.0
2022-04-22 09:35:00,149.11,149.37,148.15,148.15,651000.0,149.11,149.37,148.15,148.15,651000.0
2022-04-22 09:40:00,148.13,148.51,147.69,148.05,717280.0,148.13,148.51,147.69,148.05,717280.0
2022-04-22 09:45:00,148.21,149.17,148.08,148.46,454100.0,148.21,149.17,148.08,148.46,454100.0
2022-04-22 09:50:00,148.6,149.42,148.37,149.12,380400.0,148.6,149.42,148.37,149.12,380400.0
2022-04-22 09:55:00,148.93,149.18,148.18,148.25,371580.0,148.93,149.18,148.18,148.25,371580.0
2022-04-22 10:00:00,148.28,149.34,148.23,148.51,384140.0,148.28,149.34,148.23,148.51,384140.0
2022-04-22 10:05:00,148.59,149.62,148.59,149.46,501620.0,148.59,149.62,148.59,149.46,501620.0
2022-04-22 10:10:00,149.46,149.47,148.4,148.6,400180.0,149.46,149.47,148.4,148.6,400180.0
2022-04-22 10:15:00,148.67,148.68,148.16,148.16,166900.0,148.67,148.68,148.16,148.16,166900.0
2022-04-22 10:20:00,148.15,148.15,147.52,147.62,344800.0,148.15,148.15,147.52,147.62,344800.0
2022-04-22 10:25:00,147.71,147.79,147.4,147.52,436320.0,147.71,147.79,147.4,147.52,436320.0
2022-04-22 10:30:00,147.54,148.15,147.5,148.06,278400.0,147.54,148.15,147.5,148.06,278400.0
2022-04-22 10:35:00,148.07,148.69,147.89,147.95,248540.0,148.07,148.69,147.89,147.95,248540.0
2022-04-22 10:40:00,147.91,148.06,147.61,148.06,242400.0,147.91,148.06,147.61,148.06,242400.0
2022-04-22 10:45:00,148.07,148.42,147.9,148.14,175120.0,148.07,148.42,147.9,148.14,175120.0
2022-04-22 10:50:00,148.12,148.2,147.55,147.58,148460.0,148.12,148.2,147.55,147.58,148460.0
2022-04-22 10:55:00,147.63,147.78,147.44,147.51,205140.0,147.63,147.78,147.44,147.51,205140.0
2022-04-22 11:00:00,147.56,147.73,147.13,147.31,152760.0,147.56,147.73,147.13,147.31,152760.0
2022-04-22 11:05:00,147.3,148.2,147.15,148.1,292580.0,147.3,148.2,147.15,148.1,292580.0
2022-04-22 11:10:00,148.04,148.04,147.63,147.63,131880.0,148.04,148.04,147.63,147.63,131880.0
2022-04-22 11:15:00,147.67,147.84,147.47,147.8,102880.0,147.67,147.84,147.47,147.8,102880.0
2022-04-22 11:20:00,147.88,148.03,147.59,147.73,109920.0,147.88,148.03,147.59,147.73,109920.0
2022-04-22 11:25:00,147.7,147.7,147.5,147.56,136640.0,147.7,147.7,147.5,147.56,136640.0
2022-04-22 11:30:00,147.63,147.7,147.35,147.39,159040.0,147.63,147.7,147.35,147.39,159040.0
2022-04-22 11:35:00,147.45,147.47,147.05,147.05,122500.0,147.45,147.47,147.05,147.05,122500.0
2022-04-22 11:40:00,147.08,147.08,146.35,146.38,253620.0,147.08,147.08,146.35,146.38,253620.0
2022-04-22 11:45:00,146.39,146.68,146.37,146.55,175760.0,146.39,146.68,146.37,146.55,175760.0
2022-04-22 11:50:00,146.55,146.56,146.18,146.23,208900.0,146.55,146.56,146.18,146.23,208900.0
2022-04-22 11:55:00,146.19,146.32,146.03,146.09,146840.0,146.19,146.32,146.03,146.09,146840.0
2022-04-22 12:00:00,146.0,146.05,145.86,145.97,220580.0,146.0,146.05,145.86,145.97,220580.0
2022-04-22 12:05:00,146.07,146.07,145.32,145.37,588280.0,146.07,146.07,145.32,145.37,588280.0
2022-04-22 12:10:00,145.37,145.75,145.27,145.67,375460.0,145.37,145.75,145.27,145.67,375460.0
2022-04-22 12:15:00,145.62,145.81,145.46,145.62,240440.0,145.62,145.81,145.46,145.62,240440.0
2022-04-22 12:20:00,145.64,145.79,145.49,145.63,164840.0,145.64,145.79,145.49,145.63,164840.0
2022-04-22 12:25:00,145.75,145.87,145.3,145.39,174780.0,145.75,145.87,145.3,145.39,174780.0
2022-04-22 12:30:00,145.35,145.8,145.34,145.74,213480.0,145.35,145.8,145.34,145.74,213480.0
2022-04-22 12:35:00,145.83,146.14,145.67,145.72,317960.0,145.83,146.14,145.67,145.72,317960.0
2022-04-22 12:40:00,145.75,145.79,145.4,145.56,327960.0,145.75,145.79,145.4,145.56,327960.0
2022-04-22 12:45:00,145.59,146.04,145.59,145.88,319140.0,145.59,146.04,145.59,145.88,319140.0
2022-04-22 12:50:00,145.85,145.85,145.3,145.36,741880.0,145.85,145.85,145.3,145.36,741880.0
2022-04-22 12:55:00,145.41,145.5,145.28,145.36,406600.0,145.41,145.5,145.28,145.36,406600.0
2022-04-22 13:00:00,145.4,145.46,145.11,145.13,225220.0,145.4,145.46,145.11,145.13,225220.0
2022-04-22 13:05:00,145.12,145.42,145.12,145.32,148940.0,145.12,145.42,145.12,145.32,148940.0
2022-04-22 13:10:00,145.2,145.35,145.11,145.32,153060.0,145.2,145.35,145.11,145.32,153060.0
2022-04-22 13:15:00,145.26,145.46,145.17,145.22,151760.0,145.26,145.46,145.17,145.22,151760.0
2022-04-22 13:20:00,145.15,145.15,144.94,144.94,410060.0,145.15,145.15,144.94,144.94,410060.0
2022-04-22 13:25:00,144.94,145.12,144.88,145.05,223600.0,144.94,145.12,144.88,145.05,223600.0
2022-04-22 13:30:00,144.97,145.16,144.9,145.03,140360.0,144.97,145.16,144.9,145.03,140360.0
2022-04-22 13:35:00,145.02,145.1,144.9,144.91,350500.0,145.02,145.1,144.9,144.91,350500.0
2022-04-22 13:40:00,144.85,144.85,144.59,144.78,245720.0,144.85,144.85,144.59,144.78,245720.0
2022-04-22 13:45:00,144.85,144.9,144.44,144.5,94880.0,144.85,144.9,144.44,144.5,94880.0
2022-04-22 13:50:00,144.51,144.51,144.15,144.18,332580.0,144.51,144.51,144.15,144.18,332580.0
2022-04-22 13:55:00,144.21,144.23,143.85,143.91,408300.0,144.21,144.23,143.85,143.91,408300.0
2022-04-22 14:00:00,143.88,143.93,143.79,143.82,271760.0,143.88,143.93,143.79,143.82,271760.0
2022-04-22 14:05:00,143.81,143.96,143.7,143.81,538880.0,143.81,143.96,143.7,143.81,538880.0
2022-04-22 14:10:00,143.9,144.35,143.9,144.29,295540.0,143.9,144.35,143.9,144.29,295540.0
2022-04-22 14:15:00,144.36,144.88,144.22,144.81,324780.0,144.36,144.88,144.22,144.81,324780.0
2022-04-22 14:20:00,144.73,144.98,144.38,144.43,211160.0,144.73,144.98,144.38,144.43,211160.0
2022-04-22 14:25:00,144.44,144.48,144.21,144.39,169040.0,144.44,144.48,144.21,144.39,169040.0
2022-04-22 14:30:00,144.42,144.56,144.25,144.25,179460.0,144.42,144.56,144.25,144.25,179460.0
2022-04-22 14:35:00,144.3,144.4,144.18,144.39,284400.0,144.3,144.4,144.18,144.39,284400.0
2022-04-22 14:40:00,144.45,144.75,144.45,144.73,156980.0,144.45,144.75,144.45,144.73,156980.0
2022-04-22 14:45:00,144.79,144.79,144.37,144.39,173520.0,144.79,144.79,144.37,144.39,173520.0
2022-04-22 14:50:00,144.37,144.38,143.92,144.0,248080.0,144.37,144.38,143.92,144.0,248080.0
2022-04-22 14:55:00,143.95,144.11,143.79,144.11,201400.0,143.95,144.11,143.79,144.11,201400.0
2022-04-22 15:00:00,144.12,144.2,144.0,144.06,161840.0,144.12,144.2,144.0,144.06,161840.0
2022-04-22 15:05:00,144.23,144.3,144.05,144.08,242720.0,144.23,144.3,144.05,144.08,242720.0
2022-04-22 15:10:00,144.12,145.03,144.0,144.88,346800.0,144.12,145.03,144.0,144.88,346800.0
2022-04-22 15:15:00,144.75,145.2,144.74,145.0,407800.0,144.75,145.2,144.74,145.0,407800.0
2022-04-22 15:20:00,145.0,145.16,144.59,144.64,174760.0,145.0,145.16,144.59,144.64,174760.0
2022-04-22 15:25:00,144.74,145.11,144.71,144.99,264060.0,144.74,145.11,144.71,144.99,264060.0
2022-04-22 15:30:00,145.1,145.62,145.08,145.6,373900.0,145.1,145.62,145.08,145.6,373900.0
2022-04-22 15:35:00,145.62,145.75,145.24,145.35,274320.0,145.62,145.75,145.24,145.35,274320.0
2022-04-22 15:40:00,145.49,145.6,144.95,145.05,337900.0,145.49,145.6,144.95,145.05,337900.0
2022-04-22 15:45:00,145.13,145.13,144.8,144.81,366220.0,145.13,145.13,144.8,144.81,366220.0
2022-04-22 15:50:00,144.85,145.17,144.51,144.68,904300.0,144.85,145.17,144.51,144.68,904300.0
2022-04-22 15:55:00,144.62,144.88,144.25,144.3,1499200.0,144.62,144.88,144.25,144.3,1499200.0
2022-04-25 09:30:00,144.02,144.35,143.41,143.87,2031820.0,144.02,144.35,143.41,143.87,2031820.0
2022-04-25 09:35:00,144.0,144.72,143.6,143.96,987980.0,144.0,144.72,143.6,143.96,987980.0
2022-04-25 09:40:00,143.85,144.06,143.18,143.19,806760.0,143.85,144.06,143.18,143.19,806760.0
2022-04-25 09:45:00,143.1,143.75,142.4,143.55,998380.0,143.1,143.75,142.4,143.55,998380.0
2022-04-25 09:50:00,143.48,144.3,143.35,143.99,728340.0,143.48,144.3,143.35,143.99,728340.0
2022-04-25 09:55:00,143.78,144.16,143.34,143.35,276180.0,143.78,144.16,143.34,143.35,276180.0
2022-04-25 10:00:00,143.33,143.8,143.22,143.61,218000.0,143.33,143.8,143.22,143.61,218000.0
2022-04-25 10:05:00,143.62,144.35,143.4,144.35,331320.0,143.62,144.35,143.4,144.35,331320.0
2022-04-25 10:10:00,144.35,144.48,143.95,144.24,447840.0,144.35,144.48,143.95,144.24,447840.0
2022-04-25 10:15:00,144.35,144.35,143.65,144.08,291940.0,144.35,144.35,143.65,144.08,291940.0
2022-04-25 10:20:00,144.21,144.48,143.43,144.44,304300.0,144.21,144.48,143.43,144.44,304300.0
2022-04-25 10:25:00,144.48,145.23,144.45,145.0,983040.0,144.48,145.23,144.45,145.0,983040.0
2022-04-25 10:30:00,145.01,145.42,144.96,145.16,432520.0,145.01,145.42,144.96,145.16,432520.0
2022-04-25 10:35:00,145.18,145.6,144.9,144.9,425440.0,145.18,145.6,144.9,144.9,425440.0
2022-04-25 10:40:00,144.98,145.02,144.6,144.77,305500.0,144.98,145.02,144.6,144.77,305500.0
2022-04-25 10:45:00,144.67,144.85,144.4,144.8,192480.0,144.67,144.85,144.4,144.8,192480.0
2022-04-25 10:50:00,144.85,144.85,143.75,143.88,313260.0,144.85,144.85,143.75,143.88,313260.0
2022-04-25 10:55:00,143.99,144.06,143.78,143.87,158160.0,143.99,144.06,143.78,143.87,158160.0
2022-04-25 11:00:00,143.94,144.14,143.81,144.03,125580.0,143.94,144.14,143.81,144.03,125580.0
2022-04-25 11:05:00,144.06,144.06,143.52,143.62,356920.0,144.06,144.06,143.52,143.62,356920.0
2022-04-25 11:10:00,143.61,144.04,143.53,143.63,394200.0,143.61,144.04,143.53,143.63,394200.0
2022-04-25 11:15:00,143.6,143.6,143.16,143.5,247780.0,143.6,143.6,143.16,143.5,247780.0
2022-04-25 11:20:00,143.6,143.97,143.6,143.73,263220.0,143.6,143.97,143.6,143.73,263220.0
2022-04-25 11:25:00,143.71,143.93,143.08,143.2,320080.0,143.71,143.93,143.08,143.2,320080.0
2022-04-25 11:30:00,143.27,143.35,142.7,143.01,291380.0,143.27,143.35,142.7,143.01,291380.0
2022-04-25 11:35:00,143.33,143.72,142.97,143.22,141380.0,143.33,143.72,142.97,143.22,141380.0
2022-04-25 11:40:00,143.3,143.3,142.92,143.04,158440.0,143.3,143.3,142.92,143.04,158440.0
2022-04-25 11:45:00,142.91,142.97,142.64,142.7,175500.0,142.91,142.97,142.64,142.7,175500.0
2022-04-25 11:50:00,142.63,143.06,142.61,142.97,170000.0,142.63,143.06,142.61,142.97,170000.0
2022-04-25 11:55:00,142.87,143.0,142.68,142.76,141820.0,142.87,143.0,142.68,142.76,141820.0
2022-04-25 12:00:00,142.74,142.75,142.46,142.74,225380.0,142.74,142.75,142.46,142.74,225380.0
2022-04-25 12:05:00,142.73,143.5,142.73,143.05,181740.0,142.73,143.5,142.73,143.05,181740.0
2022-04-25 12:10:00,143.02,143.53,142.97,143.42,347540.0,143.02,143.53,142.97,143.42,347540.0
2022-04-25 12:15:00,143.45,143.84,143.41,143.5,314740.0,143.45,143.84,143.41,143.5,314740.0
2022-04-25 12:20:00,143.59,143.85,143.47,143.8,211160.0,143.59,143.85,143.47,143.8,211160.0
2022-04-25 12:25:00,143.85,144.0,143.65,143.75,194640.0,143.85,144.0,143.65,143.75,194640.0
2022-04-25 12:30:00,143.71,143.94,143.53,143.73,169380.0,143.71,143.94,143.53,143.73,169380.0
2022-04-25 12:35:00,143.78,144.09,143.64,143.79,187300.0,143.78,144.09,143.64,143.79,187300.0
2022-04-25 12:40:00,143.63,143.73,143.41,143.49,126680.0,143.63,143.73,143.41,143.49,126680.0
2022-04-25 12:45:00,143.51,144.1,143.48,144.02,109960.0,143.51,144.1,143.48,144.02,109960.0
2022-04-25 12:50:00,144.0,144.1,143.57,143.62,106480.0,144.0,144.1,143.57,143.62,106480.0
2022-04-25 12:55:00,143.65,143.7,143.48,143.7,60160.0,143.65,143.7,143.48,143.7,60160.0
2022-04-25 13:00:00,143.67,143.67,143.2,143.26,86040.0,143.67,143.67,143.2,143.26,86040.0
2022-04-25 13:05:00,143.27,143.78,143.23,143.69,76820.0,143.27,143.78,143.23,143.69,76820.0
2022-04-25 13:10:00,143.72,144.07,143.58,143.91,126820.0,143.72,144.07,143.58,143.91,126820.0
2022-04-25 13:15:00,143.9,144.1,143.85,143.98,92600.0,143.9,144.1,143.85,143.98,92600.0
2022-04-25 13:20:00,144.07,144.15,143.9,144.13,98080.0,144.07,144.15,143.9,144.13,98080.0
2022-04-25 13:25:00,144.15,144.18,143.7,143.97,138480.0,144.15,144.18,143.7,143.97,138480.0
2022-04-25 13:30:00,144.0,144.45,143.85,143.85,142240.0,144.0,144.45,143.85,143.85,142240.0
2022-04-25 13:35:00,143.91,143.94,143.77,143.77,99900.0,143.91,143.94,143.77,143.77,99900.0
2022-04-25 13:40:00,143.84,144.24,143.84,144.07,57480.0,143.84,144.24,143.84,144.07,57480.0
2022-04-25 13:45:00,144.18,144.24,143.95,144.17,95880.0,144.18,144.24,143.95,144.17,95880.0
2022-04-25 13:50:00,144.17,144.18,143.7,144.03,116400.0,144.17,144.18,143.7,144.03,116400.0
2022-04-25 13:55:00,144.0,144.09,143.81,144.0,90460.0,144.0,144.09,143.81,144.0,90460.0
2022-04-25 14:00:00,143.98,144.12,143.68,143.68,87180.0,143.98,144.12,143.68,143.68,87180.0
2022-04-25 14:05:00,143.72,144.47,143.72,144.39,149380.0,143.72,144.47,143.72,144.39,149380.0
2022-04-25 14:10:00,144.39,144.5,143.97,144.35,204820.0,144.39,144.5,143.97,144.35,204820.0
2022-04-25 14:15:00,144.39,144.64,144.29,144.5,126800.0,144.39,144.64,144.29,144.5,126800.0
2022-04-25 14:20:00,144.53,144.95,144.44,144.83,202620.0,144.53,144.95,144.44,144.83,202620.0
2022-04-25 14:25:00,144.85,145.08,144.65,145.0,264140.0,144.85,145.08,144.65,145.0,264140.0
2022-04-25 14:30:00,145.01,145.01,144.66,144.85,163000.0,145.01,145.01,144.66,144.85,163000.0
2022-04-25 14:35:00,144.81,144.85,144.66,144.73,95480.0,144.81,144.85,144.66,144.73,95480.0
2022-04-25 14:40:00,144.68,144.93,144.5,144.5,120880.0,144.68,144.93,144.5,144.5,120880.0
2022-04-25 14:45:00,144.59,145.44,144.52,145.42,230260.0,144.59,145.44,144.52,145.42,230260.0
2022-04-25 14:50:00,145.41,145.65,145.35,145.58,286820.0,145.41,145.65,145.35,145.58,286820.0
2022-04-25 14:55:00,145.53,145.6,144.93,145.01,373280.0,145.53,145.6,144.93,145.01,373280.0
2022-04-25 15:00:00,145.01,145.13,144.07,144.33,276700.0,145.01,145.13,144.07,144.33,276700.0
2022-04-25 15:05:00,144.23,144.4,143.98,144.32,269240.0,144.23,144.4,143.98,144.32,269240.0
2022-04-25 15:10:00,144.29,144.55,144.19,144.54,195800.0,144.29,144.55,144.19,144.54,195800.0
2022-04-25 15:15:00,144.58,145.21,144.58,145.21,227040.0,144.58,145.21,144.58,145.21,227040.0
2022-04-25 15:20:00,145.11,145.66,145.11,145.49,230180.0,145.11,145.66,145.11,145.49,230180.0
2022-04-25 15:25:00,145.45,145.65,145.09,145.6,208700.0,145.45,145.65,145.09,145.6,208700.0
2022-04-25 15:30:00,145.5,145.7,145.35,145.46,321240.0,145.5,145.7,145.35,145.46,321240.0
2022-04-25 15:35:00,145.5,145.8,145.42,145.7,175920.0,145.5,145.8,145.42,145.7,175920.0
2022-04-25 15:40:00,145.65,145.85,145.22,145.73,276860.0,145.65,145.85,145.22,145.73,276860.0
2022-04-25 15:45:00,145.77,145.81,145.16,145.47,313100.0,145.77,145.81,145.16,145.47,313100.0
2022-04-25 15:50:00,145.73,146.22,145.36,146.11,484460.0,145.73,146.22,145.36,146.11,484460.0
2022-04-25 15:55:00,146.17,146.22,145.95,146.01,816740.0,146.17,146.22,145.95,146.01,816740.0
2022-04-26 09:30:00,144.77,144.86,143.37,143.52,1555040.0,144.77,144.86,143.37,143.52,1555040.0
2022-04-26 09:35:00,143.52,144.18,143.22,143.23,382340.0,143.52,144.18,143.22,143.23,382340.0
2022-04-26 09:40:00,143.13,143.48,142.89,142.89,452180.0,143.13,143.48,142.89,142.89,452180.0
2022-04-26 09:45:00,142.89,143.4,142.6,142.69,473800.0,142.89,143.4,142.6,142.69,473800.0
2022-04-26 09:50:00,142.67,142.87,141.8,141.88,583920.0,142.67,142.87,141.8,141.88,583920.0
2022-04-26 09:55:00,141.98,142.12,141.45,141.71,472580.0,141.98,142.12,141.45,141.71,472580.0
2022-04-26 10:00:00,141.77,141.77,140.59,140.78,581740.0,141.77,141.77,140.59,140.78,581740.0
2022-04-26 10:05:00,140.71,141.41,140.71,141.3,552020.0,140.71,141.41,140.71,141.3,552020.0
2022-04-26 10:10:00,141.3,141.34,140.65,140.67,316540.0,141.3,141.34,140.65,140.67,316540.0
2022-04-26 10:15:00,140.65,140.75,140.13,140.53,434040.0,140.65,140.75,140.13,140.53,434040.0
2022-04-26 10:20:00,140.49,140.83,140.2,140.43,429720.0,140.49,140.83,140.2,140.43,429720.0
2022-04-26 10:25:00,140.39,140.63,140.04,140.63,519880.0,140.39,140.63,140.04,140.63,519880.0
2022-04-26 10:30:00,140.6,140.87,140.35,140.63,357680.0,140.6,140.87,140.35,140.63,357680.0
2022-04-26 10:35:00,140.57,140.86,140.23,140.41,264620.0,140.57,140.86,140.23,140.41,264620.0
2022-04-26 10:40:00,140.45,140.67,140.19,140.49,246880.0,140.45,140.67,140.19,140.49,246880.0
2022-04-26 10:45:00,140.5,140.94,140.41,140.8,333100.0,140.5,140.94,140.41,140.8,333100.0
2022-04-26 10:50:00,140.75,140.87,140.46,140.56,231660.0,140.75,140.87,140.46,140.56,231660.0
2022-04-26 10:55:00,140.56,140.75,140.21,140.28,241240.0,140.56,140.75,140.21,140.28,241240.0
2022-04-26 11:00:00,140.16,140.19,139.05,139.15,882260.0,140.16,140.19,139.05,139.15,882260.0
2022-04-26 11:05:00,139.11,139.45,138.93,139.45,552500.0,139.11,139.45,138.93,139.45,552500.0
2022-04-26 11:10:00,139.49,139.66,139.3,139.56,411440.0,139.49,139.66,139.3,139.56,411440.0
2022-04-26 11:15:00,139.52,139.52,139.1,139.4,291020.0,139.52,139.52,139.1,139.4,291020.0
2022-04-26 11:20:00,139.41,140.18,139.33,140.04,404540.0,139.41,140.18,139.33,140.04,404540.0
2022-04-26 11:25:00,140.0,140.24,139.89,140.04,397240.0,140.0,140.24,139.89,140.04,397240.0
2022-04-26 11:30:00,140.08,140.14,139.62,139.75,377280.0,140.08,140.14,139.62,139.75,377280.0
2022-04-26 11:35:00,139.79,139.8,139.28,139.51,371280.0,139.79,139.8,139.28,139.51,371280.0
2022-04-26 11:40:00,139.5,139.5,139.01,139.47,206400.0,139.5,139.5,139.01,139.47,206400.0
2022-04-26 11:45:00,139.4,139.51,139.24,139.44,170300.0,139.4,139.51,139.24,139.44,170300.0
2022-04-26 11:50:00,139.4,139.58,139.28,139.34,159560.0,139.4,139.58,139.28,139.34,159560.0
2022-04-26 11:55:00,139.36,139.36,139.14,139.29,160420.0,139.36,139.36,139.14,139.29,160420.0
2022-04-26 12:00:00,139.38,139.59,139.3,139.32,228320.0,139.38,139.59,139.3,139.32,228320.0
2022-04-26 12:05:00,139.38,140.01,139.38,140.0,198160.0,139.38,140.01,139.38,140.0,198160.0
2022-04-26 12:10:00,140.0,140.2,139.93,140.11,217220.0,140.0,140.2,139.93,140.11,217220.0
2022-04-26 12:15:00,140.17,140.29,140.05,140.21,161860.0,140.17,140.29,140.05,140.21,161860.0
2022-04-26 12:20:00,140.17,140.79,140.17,140.62,353140.0,140.17,140.79,140.17,140.62,353140.0
2022-04-26 12:25:00,140.7,140.77,140.5,140.65,249660.0,140.7,140.77,140.5,140.65,249660.0
2022-04-26 12:30:00,140.6,141.19,140.58,140.98,904440.0,140.6,141.19,140.58,140.98,904440.0
2022-04-26 12:35:00,140.98,141.3,140.66,140.66,284780.0,140.98,141.3,140.66,140.66,284780.0
2022-04-26 12:40:00,140.7,140.85,140.54,140.63,171660.0,140.7,140.85,140.54,140.63,171660.0
2022-04-26 12:45:00,140.53,140.65,140.38,140.51,126260.0,140.53,140.65,140.38,140.51,126260.0
2022-04-26 12:50:00,140.73,140.91,140.54,140.77,128420.0,140.73,140.91,140.54,140.77,128420.0
2022-04-26 12:55:00,140.73,141.53,140.67,141.33,151800.0,140.73,141.53,140.67,141.33,151800.0
2022-04-26 13:00:00,141.39,141.39,140.44,140.52,148860.0,141.39,141.39,140.44,140.52,148860.0
2022-04-26 13:05:00,140.5,140.67,140.48,140.53,75500.0,140.5,140.67,140.48,140.53,75500.0
2022-04-26 13:10:00,140.46,140.55,140.18,140.18,142360.0,140.46,140.55,140.18,140.18,142360.0
2022-04-26 13:15:00,140.05,140.38,140.05,140.13,78720.0,140.05,140.38,140.05,140.13,78720.0
2022-04-26 13:20:00,140.2,140.25,140.03,140.12,126820.0,140.2,140.25,140.03,140.12,126820.0
2022-04-26 13:25:00,140.14,140.29,140.05,140.11,98120.0,140.14,140.29,140.05,140.11,98120.0
2022-04-26 13:30:00,140.15,140.37,139.97,140.35,280660.0,140.15,140.37,139.97,140.35,280660.0
2022-04-26 13:35:00,140.33,140.38,140.12,140.33,119720.0,140.33,140.38,140.12,140.33,119720.0
2022-04-26 13:40:00,140.29,140.75,140.29,140.65,185960.0,140.29,140.75,140.29,140.65,185960.0
2022-04-26 13:45:00,140.65,140.71,140.41,140.65,210100.0,140.65,140.71,140.41,140.65,210100.0
2022-04-26 13:50:00,140.56,140.63,140.42,140.47,127920.0,140.56,140.63,140.42,140.47,127920.0
2022-04-26 13:55:00,140.48,140.75,140.43,140.75,126520.0,140.48,140.75,140.43,140.75,126520.0
2022-04-26 14:00:00,140.73,140.83,140.47,140.83,146060.0,140.73,140.83,140.47,140.83,146060.0
2022-04-26 14:05:00,140.76,140.96,140.58,140.66,142680.0,140.76,140.96,140.58,140.66,142680.0
2022-04-26 14:10:00,140.71,141.19,140.71,141.11,179040.0,140.71,141.19,140.71,141.11,179040.0
2022-04-26 14:15:00,141.11,141.37,140.94,141.08,268980.0,141.11,141.37,140.94,141.08,268980.0
2022-04-26 14:20:00,141.09,141.6,140.94,141.33,237000.0,141.09,141.6,140.94,141.33,237000.0
2022-04-26 14:25:00,141.23,141.4,141.02,141.25,128100.0,141.23,141.4,141.02,141.25,128100.0
2022-04-26 14:30:00,141.25,141.49,141.08,141.45,319700.0,141.25,141.49,141.08,141.45,319700.0
2022-04-26 14:35:00,141.49,141.58,141.26,141.34,158240.0,141.49,141.58,141.26,141.34,158240.0
2022-04-26 14:40:00,141.26,141.34,140.95,141.01,240920.0,141.26,141.34,140.95,141.01,240920.0
2022-04-26 14:45:00,140.95,141.17,140.84,140.98,311780.0,140.95,141.17,140.84,140.98,311780.0
2022-04-26 14:50:00,140.93,141.17,140.89,141.05,337600.0,140.93,141.17,140.89,141.05,337600.0
2022-04-26 14:55:00,141.13,141.44,141.08,141.37,343500.0,141.13,141.44,141.08,141.37,343500.0
2022-04-26 15:00:00,141.37,141.51,140.96,141.09,149340.0,141.37,141.51,140.96,141.09,149340.0
2022-04-26 15:05:00,141.08,141.09,140.7,140.77,238780.0,141.08,141.09,140.7,140.77,238780.0
2022-04-26 15:10:00,140.77,140.99,140.21,140.26,196660.0,140.77,140.99,140.21,140.26,196660.0
2022-04-26 15:15:00,140.23,140.27,139.91,140.11,426340.0,140.23,140.27,139.91,140.11,426340.0
2022-04-26 15:20:00,140.05,140.43,140.05,140.29,244580.0,140.05,140.43,140.05,140.29,244580.0
2022-04-26 15:25:00,140.21,140.25,140.03,140.04,189960.0,140.21,140.25,140.03,140.04,189960.0
2022-04-26 15:30:00,140.03,140.25,139.75,139.9,414200.0,140.03,140.25,139.75,139.9,414200.0
2022-04-26 15:35:00,139.84,140.15,139.73,140.06,249920.0,139.84,140.15,139.73,140.06,249920.0
2022-04-26 15:40:00,140.11,140.3,139.81,140.0,389840.0,140.11,140.3,139.81,140.0,389840.0
2022-04-26 15:45:00,139.97,140.22,139.51,139.69,417860.0,139.97,140.22,139.51,139.69,417860.0
2022-04-26 15:50:00,139.64,140.17,139.55,139.69,512920.0,139.64,140.17,139.55,139.69,512920.0
2022-04-26 15:55:00,139.71,140.02,139.39,139.45,1548380.0,139.71,140.02,139.39,139.45,1548380.0
2022-04-27 09:30:00,140.25,140.75,139.56,140.33,2057220.0,140.25,140.75,139.56,140.33,2057220.0
2022-04-27 09:35:00,140.56,141.0,140.0,140.17,750640.0,140.56,141.0,140.0,140.17,750640.0
2022-04-27 09:40:00,140.39,141.25,140.18,141.16,840000.0,140.39,141.25,140.18,141.16,840000.0
2022-04-27 09:45:00,141.25,141.7,140.94,141.42,685560.0,141.25,141.7,140.94,141.42,685560.0
2022-04-27 09:50:00,141.45,141.95,140.9,141.0,612720.0,141.45,141.95,140.9,141.0,612720.0
2022-04-27 09:55:00,141.02,141.04,139.73,140.0,607240.0,141.02,141.04,139.73,140.0,607240.0
2022-04-27 10:00:00,139.97,140.73,139.27,139.31,525840.0,139.97,140.73,139.27,139.31,525840.0
2022-04-27 10:05:00,139.28,139.96,139.17,139.17,539400.0,139.28,139.96,139.17,139.17,539400.0
2022-04-27 10:10:00,139.23,139.34,136.78,137.24,924920.0,139.23,139.34,136.78,137.24,924920.0
2022-04-27 10:15:00,137.32,137.45,135.78,136.84,1082360.0,137.32,137.45,135.78,136.84,1082360.0
2022-04-27 10:20:00,136.68,137.75,136.68,137.02,585660.0,136.68,137.75,136.68,137.02,585660.0
2022-04-27 10:25:00,136.92,137.32,136.65,136.77,396380.0,136.92,137.32,136.65,136.77,396380.0
2022-04-27 10:30:00,136.77,137.55,136.66,137.49,379560.0,136.77,137.55,136.66,137.49,379560.0
2022-04-27 10:35:00,137.56,138.86,137.55,138.6,534560.0,137.56,138.86,137.55,138.6,534560.0
2022-04-27 10:40:00,138.62,139.0,138.36,138.96,308680.0,138.62,139.0,138.36,138.96,308680.0
2022-04-27 10:45:00,138.99,139.86,138.79,139.63,387380.0,138.99,139.86,138.79,139.63,387380.0
2022-04-27 10:50:00,139.63,139.7,138.8,138.8,257060.0,139.63,139.7,138.8,138.8,257060.0
2022-04-27 10:55:00,138.72,138.82,138.41,138.56,307420.0,138.72,138.82,138.41,138.56,307420.0
2022-04-27 11:00:00,138.57,139.77,138.57,139.05,308460.0,138.57,139.77,138.57,139.05,308460.0
2022-04-27 11:05:00,138.99,139.18,138.61,138.78,160680.0,138.99,139.18,138.61,138.78,160680.0
2022-04-27 11:10:00,138.75,139.38,138.43,138.95,284060.0,138.75,139.38,138.43,138.95,284060.0
2022-04-27 11:15:00,139.0,139.49,138.9,139.19,241720.0,139.0,139.49,138.9,139.19,241720.0
2022-04-27 11:20:00,139.16,139.36,138.76,139.19,176300.0,139.16,139.36,138.76,139.19,176300.0
2022-04-27 11:25:00,139.12,139.23,138.64,139.03,185060.0,139.12,139.23,138.64,139.03,185060.0
2022-04-27 11:30:00,139.16,139.68,139.15,139.65,190320.0,139.16,139.68,139.15,139.65,190320.0
2022-04-27 11:35:00,139.57,139.69,139.15,139.37,205720.0,139.57,139.69,139.15,139.37,205720.0
2022-04-27 11:40:00,139.28,139.5,139.0,139.23,151260.0,139.28,139.5,139.0,139.23,151260.0
2022-04-27 11:45:00,139.15,139.15,138.6,138.82,336660.0,139.15,139.15,138.6,138.82,336660.0
2022-04-27 11:50:00,138.88,138.92,138.36,138.57,160820.0,138.88,138.92,138.36,138.57,160820.0
2022-04-27 11:55:00,138.62,138.81,138.53,138.7,143080.0,138.62,138.81,138.53,138.7,143080.0
2022-04-27 12:00:00,138.75,138.83,138.25,138.73,188960.0,138.75,138.83,138.25,138.73,188960.0
2022-04-27 12:05:00,138.78,139.28,138.78,139.13,98920.0,138.78,139.28,138.78,139.13,98920.0
2022-04-27 12:10:00,139.15,139.47,139.05,139.21,120760.0,139.15,139.47,139.05,139.21,120760.0
2022-04-27 12:15:00,139.11,139.42,139.01,139.15,80880.0,139.11,139.42,139.01,139.15,80880.0
2022-04-27 12:20:00,139.21,140.15,139.09,140.06,494960.0,139.21,140.15,139.09,140.06,494960.0
2022-04-27 12:25:00,140.03,140.31,139.98,140.12,383940.0,140.03,140.31,139.98,140.12,383940.0
2022-04-27 12:30:00,140.2,140.39,140.08,140.22,230380.0,140.2,140.39,140.08,140.22,230380.0
2022-04-27 12:35:00,140.36,140.43,139.92,140.12,226600.0,140.36,140.43,139.92,140.12,226600.0
2022-04-27 12:40:00,140.1,140.5,139.9,140.18,226260.0,140.1,140.5,139.9,140.18,226260.0
2022-04-27 12:45:00,140.18,140.27,139.8,139.84,168520.0,140.18,140.27,139.8,139.84,168520.0
2022-04-27 12:50:00,139.87,139.91,139.57,139.71,174620.0,139.87,139.91,139.57,139.71,174620.0
2022-04-27 12:55:00,139.85,139.9,139.66,139.89,130300.0,139.85,139.9,139.66,139.89,130300.0
2022-04-27 13:00:00,139.91,139.91,138.38,139.75,614860.0,139.91,139.91,138.38,139.75,614860.0
2022-04-27 13:05:00,139.68,139.75,139.16,139.19,129260.0,139.68,139.75,139.16,139.19,129260.0
2022-04-27 13:10:00,139.18,139.38,138.88,139.15,148480.0,139.18,139.38,138.88,139.15,148480.0
2022-04-27 13:15:00,139.15,139.35,138.95,139.06,143440.0,139.15,139.35,138.95,139.06,143440.0
2022-04-27 13:20:00,139.19,139.37,139.04,139.26,90220.0,139.19,139.37,139.04,139.26,90220.0
2022-04-27 13:25:00,139.25,139.85,138.84,139.85,159620.0,139.25,139.85,138.84,139.85,159620.0
2022-04-27 13:30:00,139.73,139.95,139.59,139.62,56700.0,139.73,139.95,139.59,139.62,56700.0
2022-04-27 13:35:00,139.78,140.09,139.35,139.5,180180.0,139.78,140.09,139.35,139.5,180180.0
2022-04-27 13:40:00,139.35,139.48,139.03,139.25,100600.0,139.35,139.48,139.03,139.25,100600.0
2022-04-27 13:45:00,139.2,139.72,139.18,139.56,108840.0,139.2,139.72,139.18,139.56,108840.0
2022-04-27 13:50:00,139.56,139.84,139.54,139.8,123960.0,139.56,139.84,139.54,139.8,123960.0
2022-04-27 13:55:00,139.7,139.86,139.6,139.86,101220.0,139.7,139.86,139.6,139.86,101220.0
2022-04-27 14:00:00,139.81,139.94,139.53,139.55,220220.0,139.81,139.94,139.53,139.55,220220.0
2022-04-27 14:05:00,139.54,139.77,139.45,139.45,94020.0,139.54,139.77,139.45,139.45,94020.0
2022-04-27 14:10:00,139.43,139.65,139.27,139.44,97580.0,139.43,139.65,139.27,139.44,97580.0
2022-04-27 14:15:00,139.41,139.42,138.96,139.15,135480.0,139.41,139.42,138.96,139.15,135480.0
2022-04-27 14:20:00,139.33,139.46,139.15,139.18,112360.0,139.33,139.46,139.15,139.18,112360.0
2022-04-27 14:25:00,139.12,139.21,138.99,139.08,121260.0,139.12,139.21,138.99,139.08,121260.0
2022-04-27 14:30:00,139.09,139.51,139.05,139.47,115380.0,139.09,139.51,139.05,139.47,115380.0
2022-04-27 14:35:00,139.44,139.52,138.94,139.18,84220.0,139.44,139.52,138.94,139.18,84220.0
2022-04-27 14:40:00,139.47,139.64,139.31,139.58,62000.0,139.47,139.64,139.31,139.58,62000.0
2022-04-27 14:45:00,139.58,139.75,139.23,139.41,112980.0,139.58,139.75,139.23,139.41,112980.0
2022-04-27 14:50:00,139.48,139.48,138.66,138.92,104000.0,139.48,139.48,138.66,138.92,104000.0
2022-04-27 14:55:00,138.85,138.85,138.0,138.18,270060.0,138.85,138.85,138.0,138.18,270060.0
2022-04-27 15:00:00,138.06,138.5,137.8,137.95,164040.0,138.06,138.5,137.8,137.95,164040.0
2022-04-27 15:05:00,137.89,138.2,137.77,137.99,255080.0,137.89,138.2,137.77,137.99,255080.0
2022-04-27 15:10:00,137.84,138.17,137.78,137.98,166980.0,137.84,138.17,137.78,137.98,166980.0
2022-04-27 15:15:00,137.93,138.09,137.5,137.75,197080.0,137.93,138.09,137.5,137.75,197080.0
2022-04-27 15:20:00,137.75,137.94,137.5,137.56,221100.0,137.75,137.94,137.5,137.56,221100.0
2022-04-27 15:25:00,137.68,138.0,137.62,137.95,105600.0,137.68,138.0,137.62,137.95,105600.0
2022-04-27 15:30:00,137.93,138.13,137.82,137.95,223880.0,137.93,138.13,137.82,137.95,223880.0
2022-04-27 15:35:00,137.88,138.03,137.41,137.61,287860.0,137.88,138.03,137.41,137.61,287860.0
2022-04-27 15:40:00,137.68,138.32,137.59,138.18,259900.0,137.68,138.32,137.59,138.18,259900.0
2022-04-27 15:45:00,138.18,138.31,137.78,137.83,266380.0,138.18,138.31,137.78,137.83,266380.0
2022-04-27 15:50:00,137.85,138.32,137.58,138.16,374640.0,137.85,138.32,137.58,138.16,374640.0
2022-04-27 15:55:00,138.23,138.47,138.01,138.17,862660.0,138.23,138.47,138.01,138.17,862660.0
2022-04-28 09:30:00,141.98,142.9,140.5,140.99,2146200.0,141.98,142.9,140.5,140.99,2146200.0
2022-04-28 09:35:00,141.0,141.98,140.5,141.56,718020.0,141.0,141.98,140.5,141.56,718020.0
2022-04-28 09:40:00,141.64,142.15,140.9,140.96,486340.0,141.64,142.15,140.9,140.96,486340.0
2022-04-28 09:45:00,140.95,141.67,140.66,140.75,501500.0,140.95,141.67,140.66,140.75,501500.0
2022-04-28 09:50:00,140.87,141.05,140.41,140.91,357420.0,140.87,141.05,140.41,140.91,357420.0
2022-04-28 09:55:00,140.82,141.75,140.75,141.68,555040.0,140.82,141.75,140.75,141.68,555040.0
2022-04-28 10:00:00,141.75,141.81,140.85,141.4,453620.0,141.75,141.81,140.85,141.4,453620.0
2022-04-28 10:05:00,141.35,142.05,141.21,141.58,491420.0,141.35,142.05,141.21,141.58,491420.0
2022-04-28 10:10:00,141.37,141.7,140.7,140.94,371340.0,141.37,141.7,140.7,140.94,371340.0
2022-04-28 10:15:00,140.99,141.75,140.3,141.68,515860.0,140.99,141.75,140.3,141.68,515860.0
2022-04-28 10:20:00,141.75,141.85,141.15,141.4,280700.0,141.75,141.85,141.15,141.4,280700.0
2022-04-28 10:25:00,141.35,141.37,140.68,140.71,212660.0,141.35,141.37,140.68,140.71,212660.0
2022-04-28 10:30:00,140.8,140.99,140.71,140.83,328860.0,140.8,140.99,140.71,140.83,328860.0
2022-04-28 10:35:00,140.8,140.96,140.55,140.88,318540.0,140.8,140.96,140.55,140.88,318540.0
2022-04-28 10:40:00,140.77,141.06,140.4,140.6,241880.0,140.77,141.06,140.4,140.6,241880.0
2022-04-28 10:45:00,140.71,141.31,140.65,140.88,261180.0,140.71,141.31,140.65,140.88,261180.0
2022-04-28 10:50:00,140.81,141.1,140.63,140.91,191300.0,140.81,141.1,140.63,140.91,191300.0
2022-04-28 10:55:00,140.99,142.0,140.99,141.67,532660.0,140.99,142.0,140.99,141.67,532660.0
2022-04-28 11:00:00,141.6,141.96,141.38,141.87,527280.0,141.6,141.96,141.38,141.87,527280.0
2022-04-28 11:05:00,141.84,142.41,141.49,142.31,530540.0,141.84,142.41,141.49,142.31,530540.0
2022-04-28 11:10:00,142.31,142.33,141.93,141.93,325380.0,142.31,142.33,141.93,141.93,325380.0
2022-04-28 11:15:00,142.08,142.32,141.85,142.23,275260.0,142.08,142.32,141.85,142.23,275260.0
2022-04-28 11:20:00,142.3,142.31,141.99,142.29,281260.0,142.3,142.31,141.99,142.29,281260.0
2022-04-28 11:25:00,142.31,142.4,141.93,142.08,193220.0,142.31,142.4,141.93,142.08,193220.0
2022-04-28 11:30:00,142.03,142.44,141.9,142.05,248320.0,142.03,142.44,141.9,142.05,248320.0
2022-04-28 11:35:00,142.16,142.16,141.26,141.26,242600.0,142.16,142.16,141.26,141.26,242600.0
2022-04-28 11:40:00,141.31,141.5,141.18,141.22,275080.0,141.31,141.5,141.18,141.22,275080.0
2022-04-28 11:45:00,141.25,141.41,141.1,141.25,270100.0,141.25,141.41,141.1,141.25,270100.0
2022-04-28 11:50:00,141.25,141.36,140.91,141.12,340220.0,141.25,141.36,140.91,141.12,340220.0
2022-04-28 11:55:00,141.14,141.25,140.76,141.24,214360.0,141.14,141.25,140.76,141.24,214360.0
2022-04-28 12:00:00,141.2,141.4,140.9,141.17,237280.0,141.2,141.4,140.9,141.17,237280.0
2022-04-28 12:05:00,141.15,141.19,140.65,140.9,164620.0,141.15,141.19,140.65,140.9,164620.0
2022-04-28 12:10:00,140.9,141.05,140.77,141.05,269300.0,140.9,141.05,140.77,141.05,269300.0
2022-04-28 12:15:00,141.1,141.4,140.81,141.23,354160.0,141.1,141.4,140.81,141.23,354160.0
2022-04-28 12:20:00,141.29,141.87,141.28,141.77,172340.0,141.29,141.87,141.28,141.77,172340.0
2022-04-28 12:25:00,141.7,142.23,141.7,142.0,220240.0,141.7,142.23,141.7,142.0,220240.0
2022-04-28 12:30:00,142.05,142.45,141.98,142.4,278060.0,142.05,142.45,141.98,142.4,278060.0
2022-04-28 12:35:00,142.43,142.77,142.43,142.72,377080.0,142.43,142.77,142.43,142.72,377080.0
2022-04-28 12:40:00,142.68,142.96,142.68,142.88,300140.0,142.68,142.96,142.68,142.88,300140.0
2022-04-28 12:45:00,142.94,143.98,142.94,143.63,632480.0,142.94,143.98,142.94,143.63,632480.0
2022-04-28 12:50:00,143.6,143.6,143.07,143.44,464720.0,143.6,143.6,143.07,143.44,464720.0
2022-04-28 12:55:00,143.45,143.61,143.17,143.53,338840.0,143.45,143.61,143.17,143.53,338840.0
2022-04-28 13:00:00,143.63,144.0,143.35,144.0,282380.0,143.63,144.0,143.35,144.0,282380.0
2022-04-28 13:05:00,143.96,144.37,143.8,144.13,330900.0,143.96,144.37,143.8,144.13,330900.0
2022-04-28 13:10:00,144.14,144.7,144.14,144.63,322260.0,144.14,144.7,144.14,144.63,322260.0
2022-04-28 13:15:00,144.52,144.66,144.03,144.23,417860.0,144.52,144.66,144.03,144.23,417860.0
2022-04-28 13:20:00,144.22,144.47,144.1,144.3,246140.0,144.22,144.47,144.1,144.3,246140.0
2022-04-28 13:25:00,144.31,144.45,144.09,144.32,204660.0,144.31,144.45,144.09,144.32,204660.0
2022-04-28 13:30:00,144.28,144.62,144.04,144.4,239680.0,144.28,144.62,144.04,144.4,239680.0
2022-04-28 13:35:00,144.38,144.75,144.35,144.75,142480.0,144.38,144.75,144.35,144.75,142480.0
2022-04-28 13:40:00,144.76,144.85,144.25,144.5,206080.0,144.76,144.85,144.25,144.5,206080.0
2022-04-28 13:45:00,144.5,144.7,144.35,144.57,152560.0,144.5,144.7,144.35,144.57,152560.0
2022-04-28 13:50:00,144.57,144.67,144.29,144.46,143580.0,144.57,144.67,144.29,144.46,143580.0
2022-04-28 13:55:00,144.53,144.9,144.53,144.84,175420.0,144.53,144.9,144.53,144.84,175420.0
2022-04-28 14:00:00,144.88,144.88,144.58,144.83,144880.0,144.88,144.88,144.58,144.83,144880.0
2022-04-28 14:05:00,144.83,144.9,144.59,144.8,159260.0,144.83,144.9,144.59,144.8,159260.0
2022-04-28 14:10:00,144.81,144.91,144.63,144.85,92800.0,144.81,144.91,144.63,144.85,92800.0
2022-04-28 14:15:00,144.88,144.88,144.65,144.8,122060.0,144.88,144.88,144.65,144.8,122060.0
2022-04-28 14:20:00,144.82,145.07,144.7,145.02,194240.0,144.82,145.07,144.7,145.02,194240.0
2022-04-28 14:25:00,145.08,145.2,145.0,145.13,98760.0,145.08,145.2,145.0,145.13,98760.0
2022-04-28 14:30:00,145.1,145.13,144.67,144.99,193440.0,145.1,145.13,144.67,144.99,193440.0
2022-04-28 14:35:00,145.03,145.24,144.96,145.15,171760.0,145.03,145.24,144.96,145.15,171760.0
2022-04-28 14:40:00,145.14,145.45,145.14,145.42,206020.0,145.14,145.45,145.14,145.42,206020.0
2022-04-28 14:45:00,145.38,145.65,145.26,145.6,195120.0,145.38,145.65,145.26,145.6,195120.0
2022-04-28 14:50:00,145.52,145.94,145.39,145.45,236900.0,145.52,145.94,145.39,145.45,236900.0
2022-04-28 14:55:00,145.38,145.54,145.29,145.34,192640.0,145.38,145.54,145.29,145.34,192640.0
2022-04-28 15:00:00,145.25,145.31,145.0,145.15,240380.0,145.25,145.31,145.0,145.15,240380.0
2022-04-28 15:05:00,145.2,145.5,145.15,145.35,360800.0,145.2,145.5,145.15,145.35,360800.0
2022-04-28 15:10:00,145.31,145.31,145.03,145.13,151760.0,145.31,145.31,145.03,145.13,151760.0
2022-04-28 15:15:00,145.05,145.19,144.92,145.16,271820.0,145.05,145.19,144.92,145.16,271820.0
2022-04-28 15:20:00,145.15,145.75,145.06,145.75,320180.0,145.15,145.75,145.06,145.75,320180.0
2022-04-28 15:25:00,145.75,145.76,145.29,145.29,355740.0,145.75,145.76,145.29,145.29,355740.0
2022-04-28 15:30:00,145.29,145.38,144.84,144.98,287060.0,145.29,145.38,144.84,144.98,287060.0
2022-04-28 15:35:00,144.95,145.0,144.51,144.86,363320.0,144.95,145.0,144.51,144.86,363320.0
2022-04-28 15:40:00,144.84,145.0,144.65,144.7,578240.0,144.84,145.0,144.65,144.7,578240.0
2022-04-28 15:45:00,144.71,144.98,144.32,144.52,1003740.0,144.71,144.98,144.32,144.52,1003740.0
2022-04-28 15:50:00,144.5,144.69,144.07,144.57,909040.0,144.5,144.69,144.07,144.57,909040.0
2022-04-28 15:55:00,144.31,145.19,144.06,145.18,1353040.0,144.31,145.19,144.06,145.18,1353040.0
2022-04-29 09:30:00,129.85,130.45,127.77,129.93,9581440.0,129.85,130.45,127.77,129.93,9581440.0
2022-04-29 09:35:00,129.95,130.76,127.95,128.51,4720580.0,129.95,130.76,127.95,128.51,4720580.0
2022-04-29 09:40:00,128.51,128.9,127.56,127.6,3506760.0,128.51,128.9,127.56,127.6,3506760.0
2022-04-29 09:45:00,127.59,127.66,126.05,126.41,3616620.0,127.59,127.66,126.05,126.41,3616620.0
2022-04-29 09:50:00,126.43,127.0,126.05,126.21,2893440.0,126.43,127.0,126.05,126.21,2893440.0
2022-04-29 09:55:00,126.24,127.54,126.24,127.17,3178420.0,126.24,127.54,126.24,127.17,3178420.0
2022-04-29 10:00:00,127.17,127.22,126.25,126.87,1517780.0,127.17,127.22,126.25,126.87,1517780.0
2022-04-29 10:05:00,126.89,127.33,126.25,127.25,2035440.0,126.89,127.33,126.25,127.25,2035440.0
2022-04-29 10:10:00,127.31,127.95,127.01,127.46,2631600.0,127.31,127.95,127.01,127.46,2631600.0
2022-04-29 10:15:00,127.48,128.0,126.7,127.39,1495420.0,127.48,128.0,126.7,127.39,1495420.0
2022-04-29 10:20:00,127.43,127.91,127.12,127.74,1126180.0,127.43,127.91,127.12,127.74,1126180.0
2022-04-29 10:25:00,127.66,127.74,127.14,127.67,884560.0,127.66,127.74,127.14,127.67,884560.0
2022-04-29 10:30:00,127.65,127.73,127.35,127.38,647640.0,127.65,127.73,127.35,127.38,647640.0
2022-04-29 10:35:00,127.36,127.4,126.76,126.77,1038980.0,127.36,127.4,126.76,126.77,1038980.0
2022-04-29 10:40:00,126.76,126.94,126.51,126.66,1124860.0,126.76,126.94,126.51,126.66,1124860.0
2022-04-29 10:45:00,126.65,126.8,126.43,126.52,913880.0,126.65,126.8,126.43,126.52,913880.0
2022-04-29 10:50:00,126.5,126.9,126.5,126.77,832720.0,126.5,126.9,126.5,126.77,832720.0
2022-04-29 10:55:00,126.78,127.25,126.7,127.08,902240.0,126.78,127.25,126.7,127.08,902240.0
2022-04-29 11:00:00,127.05,127.5,126.95,127.45,658240.0,127.05,127.5,126.95,127.45,658240.0
2022-04-29 11:05:00,127.45,127.9,127.0,127.01,1780580.0,127.45,127.9,127.0,127.01,1780580.0
2022-04-29 11:10:00,127.02,127.37,126.96,127.3,665880.0,127.02,127.37,126.96,127.3,665880.0
2022-04-29 11:15:00,127.21,127.35,127.0,127.2,576680.0,127.21,127.35,127.0,127.2,576680.0
2022-04-29 11:20:00,127.21,127.24,126.66,126.73,1122280.0,127.21,127.24,126.66,126.73,1122280.0
2022-04-29 11:25:00,126.66,127.02,126.5,126.98,873700.0,126.66,127.02,126.5,126.98,873700.0
2022-04-29 11:30:00,126.94,127.15,126.54,126.58,1066760.0,126.94,127.15,126.54,126.58,1066760.0
2022-04-29 11:35:00,126.58,126.93,126.4,126.43,758420.0,126.58,126.93,126.4,126.43,758420.0
2022-04-29 11:40:00,126.45,126.88,126.4,126.55,641760.0,126.45,126.88,126.4,126.55,641760.0
2022-04-29 11:45:00,126.53,126.8,126.45,126.62,626100.0,126.53,126.8,126.45,126.62,626100.0
2022-04-29 11:50:00,126.62,126.72,126.26,126.7,595460.0,126.62,126.72,126.26,126.7,595460.0
2022-04-29 11:55:00,126.75,126.84,126.4,126.48,596020.0,126.75,126.84,126.4,126.48,596020.0
2022-04-29 12:00:00,126.42,126.48,125.9,125.96,1258320.0,126.42,126.48,125.9,125.96,1258320.0
2022-04-29 12:05:00,125.98,126.56,125.95,126.29,778440.0,125.98,126.56,125.95,126.29,778440.0
2022-04-29 12:10:00,126.27,126.6,126.25,126.45,546020.0,126.27,126.6,126.25,126.45,546020.0
2022-04-29 12:15:00,126.45,126.45,125.81,125.84,530840.0,126.45,126.45,125.81,125.84,530840.0
2022-04-29 12:20:00,125.83,126.22,125.63,125.72,1136040.0,125.83,126.22,125.63,125.72,1136040.0
2022-04-29 12:25:00,125.7,125.88,125.35,125.45,909820.0,125.7,125.88,125.35,125.45,909820.0
2022-04-29 12:30:00,125.48,125.51,125.25,125.27,982040.0,125.48,125.51,125.25,125.27,982040.0
2022-04-29 12:35:00,125.29,125.39,125.15,125.21,695920.0,125.29,125.39,125.15,125.21,695920.0
2022-04-29 12:40:00,125.22,125.29,125.05,125.08,1154840.0,125.22,125.29,125.05,125.08,1154840.0
2022-04-29 12:45:00,125.06,125.23,125.02,125.05,921820.0,125.06,125.23,125.02,125.05,921820.0
2022-04-29 12:50:00,125.06,125.08,124.72,124.82,1804280.0,125.06,125.08,124.72,124.82,1804280.0
2022-04-29 12:55:00,124.83,125.53,124.83,125.38,1627180.0,124.83,125.53,124.83,125.38,1627180.0
2022-04-29 13:00:00,125.33,125.94,125.33,125.85,848400.0,125.33,125.94,125.33,125.85,848400.0
2022-04-29 13:05:00,125.82,125.87,125.35,125.35,650160.0,125.82,125.87,125.35,125.35,650160.0
2022-04-29 13:10:00,125.35,125.35,125.12,125.24,378460.0,125.35,125.35,125.12,125.24,378460.0
2022-04-29 13:15:00,125.21,125.6,125.16,125.19,514960.0,125.21,125.6,125.16,125.19,514960.0
2022-04-29 13:20:00,125.2,125.33,125.0,125.02,587600.0,125.2,125.33,125.0,125.02,587600.0
2022-04-29 13:25:00,125.02,125.16,124.75,124.88,837880.0,125.02,125.16,124.75,124.88,837880.0
2022-04-29 13:30:00,124.88,125.14,124.86,124.97,530580.0,124.88,125.14,124.86,124.97,530580.0
2022-04-29 13:35:00,124.98,125.2,124.9,124.9,456660.0,124.98,125.2,124.9,124.9,456660.0
2022-04-29 13:40:00,124.89,124.98,124.6,124.73,772500.0,124.89,124.98,124.6,124.73,772500.0
2022-04-29 13:45:00,124.71,124.75,124.55,124.67,521860.0,124.71,124.75,124.55,124.67,521860.0
2022-04-29 13:50:00,124.7,124.84,124.63,124.74,352880.0,124.7,124.84,124.63,124.74,352880.0
2022-04-29 13:55:00,124.71,124.79,124.51,124.53,315660.0,124.71,124.79,124.51,124.53,315660.0
2022-04-29 14:00:00,124.56,124.63,124.25,124.28,635960.0,124.56,124.63,124.25,124.28,635960.0
2022-04-29 14:05:00,124.28,124.3,123.78,123.8,883260.0,124.28,124.3,123.78,123.8,883260.0
2022-04-29 14:10:00,123.8,123.83,123.28,123.48,975280.0,123.8,123.83,123.28,123.48,975280.0
2022-04-29 14:15:00,123.5,123.87,123.39,123.77,1123100.0,123.5,123.87,123.39,123.77,1123100.0
2022-04-29 14:20:00,123.77,123.81,123.0,123.0,753600.0,123.77,123.81,123.0,123.0,753600.0
2022-04-29 14:25:00,123.04,123.18,122.63,122.64,1248560.0,123.04,123.18,122.63,122.64,1248560.0
2022-04-29 14:30:00,122.66,122.95,122.53,122.53,1204080.0,122.66,122.95,122.53,122.53,1204080.0
2022-04-29 14:35:00,122.52,122.72,121.75,121.75,1186680.0,122.52,122.72,121.75,121.75,1186680.0
2022-04-29 14:40:00,121.75,122.31,121.75,122.2,1236640.0,121.75,122.31,121.75,122.2,1236640.0
2022-04-29 14:45:00,122.14,122.25,121.63,121.97,919500.0,122.14,122.25,121.63,121.97,919500.0
2022-04-29 14:50:00,121.99,122.26,121.8,121.95,772300.0,121.99,122.26,121.8,121.95,772300.0
2022-04-29 14:55:00,121.92,122.63,121.86,122.62,1182960.0,121.92,122.63,121.86,122.62,1182960.0
2022-04-29 15:00:00,122.57,123.0,122.25,122.68,1026760.0,122.57,123.0,122.25,122.68,1026760.0
2022-04-29 15:05:00,122.69,122.69,122.4,122.67,551540.0,122.69,122.69,122.4,122.67,551540.0
2022-04-29 15:10:00,122.58,122.9,122.4,122.49,781480.0,122.58,122.9,122.4,122.49,781480.0
2022-04-29 15:15:00,122.54,123.6,122.52,123.45,1298220.0,122.54,123.6,122.52,123.45,1298220.0
2022-04-29 15:20:00,123.45,124.25,123.2,123.97,1382000.0,123.45,124.25,123.2,123.97,1382000.0
2022-04-29 15:25:00,124.0,124.5,122.85,122.87,1578200.0,124.0,124.5,122.85,122.87,1578200.0
2022-04-29 15:30:00,122.79,123.65,122.79,123.41,1026200.0,122.79,123.65,122.79,123.41,1026200.0
2022-04-29 15:35:00,123.41,124.09,123.26,123.93,1142100.0,123.41,124.09,123.26,123.93,1142100.0
2022-04-29 15:40:00,123.94,124.05,123.2,123.2,904620.0,123.94,124.05,123.2,123.2,904620.0
2022-04-29 15:45:00,123.21,123.28,122.55,122.85,1353220.0,123.21,123.28,122.55,122.85,1353220.0
2022-04-29 15:50:00,122.81,124.23,122.6,124.08,2302200.0,122.81,124.23,122.6,124.08,2302200.0
2022-04-29 15:55:00,124.08,124.49,123.53,124.28,3432120.0,124.08,124.49,123.53,124.28,3432120.0
2022-05-02 09:30:00,122.24,123.0,120.63,120.9,4041380.0,122.24,123.0,120.63,120.9,4041380.0
2022-05-02 09:35:00,120.88,120.95,118.54,119.73,3141660.0,120.88,120.95,118.54,119.73,3141660.0
2022-05-02 09:40:00,119.74,120.95,118.38,120.62,2442160.0,119.74,120.95,118.38,120.62,2442160.0
2022-05-02 09:45:00,120.6,121.34,120.05,120.11,1839720.0,120.6,121.34,120.05,120.11,1839720.0
2022-05-02 09:50:00,120.11,121.17,119.63,121.17,1343420.0,120.11,121.17,119.63,121.17,1343420.0
2022-05-02 09:55:00,121.15,122.35,120.8,121.9,1601820.0,121.15,122.35,120.8,121.9,1601820.0
2022-05-02 10:00:00,121.88,122.27,121.25,121.74,1215520.0,121.88,122.27,121.25,121.74,1215520.0
2022-05-02 10:05:00,121.65,121.75,120.56,120.81,1029200.0,121.65,121.75,120.56,120.81,1029200.0
2022-05-02 10:10:00,120.76,121.35,120.26,120.26,1037300.0,120.76,121.35,120.26,120.26,1037300.0
2022-05-02 10:15:00,120.25,120.87,120.1,120.81,1102840.0,120.25,120.87,120.1,120.81,1102840.0
2022-05-02 10:20:00,120.81,121.67,120.51,121.54,861660.0,120.81,121.67,120.51,121.54,861660.0
2022-05-02 10:25:00,121.68,122.75,121.27,122.56,1187360.0,121.68,122.75,121.27,122.56,1187360.0
2022-05-02 10:30:00,122.57,123.25,122.52,122.52,1300440.0,122.57,123.25,122.52,122.52,1300440.0
2022-05-02 10:35:00,122.5,122.85,121.85,121.88,831260.0,122.5,122.85,121.85,121.88,831260.0
2022-05-02 10:40:00,121.98,122.5,121.56,121.62,661380.0,121.98,122.5,121.56,121.62,661380.0
2022-05-02 10:45:00,121.55,121.75,121.43,121.7,434120.0,121.55,121.75,121.43,121.7,434120.0
2022-05-02 10:50:00,121.7,121.86,121.51,121.7,489360.0,121.7,121.86,121.51,121.7,489360.0
2022-05-02 10:55:00,121.64,122.15,121.29,121.42,575340.0,121.64,122.15,121.29,121.42,575340.0
2022-05-02 11:00:00,121.45,121.46,120.83,120.95,589940.0,121.45,121.46,120.83,120.95,589940.0
2022-05-02 11:05:00,120.93,121.52,120.87,121.32,512040.0,120.93,121.52,120.87,121.32,512040.0
2022-05-02 11:10:00,121.32,121.9,121.23,121.9,559100.0,121.32,121.9,121.23,121.9,559100.0
2022-05-02 11:15:00,121.9,121.9,120.6,120.6,553760.0,121.9,121.9,120.6,120.6,553760.0
2022-05-02 11:20:00,120.67,120.74,120.54,120.68,527160.0,120.67,120.74,120.54,120.68,527160.0
2022-05-02 11:25:00,120.63,121.08,120.43,120.85,537580.0,120.63,121.08,120.43,120.85,537580.0
2022-05-02 11:30:00,120.94,121.04,120.57,120.82,399220.0,120.94,121.04,120.57,120.82,399220.0
2022-05-02 11:35:00,120.83,121.07,120.25,120.37,652660.0,120.83,121.07,120.25,120.37,652660.0
2022-05-02 11:40:00,120.32,120.67,120.1,120.32,505180.0,120.32,120.67,120.1,120.32,505180.0
2022-05-02 11:45:00,120.28,120.6,120.0,120.05,459800.0,120.28,120.6,120.0,120.05,459800.0
2022-05-02 11:50:00,120.0,120.79,120.0,120.51,405640.0,120.0,120.79,120.0,120.51,405640.0
2022-05-02 11:55:00,120.46,120.89,120.32,120.84,356200.0,120.46,120.89,120.32,120.84,356200.0
2022-05-02 12:00:00,120.81,121.05,120.06,120.24,293380.0,120.81,121.05,120.06,120.24,293380.0
2022-05-02 12:05:00,120.29,120.5,120.2,120.5,315040.0,120.29,120.5,120.2,120.5,315040.0
2022-05-02 12:10:00,120.32,120.83,120.32,120.71,374540.0,120.32,120.83,120.32,120.71,374540.0
2022-05-02 12:15:00,120.66,121.08,120.66,121.06,559220.0,120.66,121.08,120.66,121.06,559220.0
2022-05-02 12:20:00,121.05,121.55,120.94,120.98,534400.0,121.05,121.55,120.94,120.98,534400.0
2022-05-02 12:25:00,121.03,121.26,120.88,121.26,162980.0,121.03,121.26,120.88,121.26,162980.0
2022-05-02 12:30:00,121.28,121.72,121.18,121.57,486340.0,121.28,121.72,121.18,121.57,486340.0
2022-05-02 12:35:00,121.67,121.85,120.8,120.81,549740.0,121.67,121.85,120.8,120.81,549740.0
2022-05-02 12:40:00,120.73,120.9,120.29,120.47,325740.0,120.73,120.9,120.29,120.47,325740.0
2022-05-02 12:45:00,120.42,120.57,120.34,120.4,144680.0,120.42,120.57,120.34,120.4,144680.0
2022-05-02 12:50:00,120.31,120.38,120.2,120.31,195260.0,120.31,120.38,120.2,120.31,195260.0
2022-05-02 12:55:00,120.29,120.46,119.91,119.97,808900.0,120.29,120.46,119.91,119.97,808900.0
2022-05-02 13:00:00,119.95,120.3,119.76,119.97,297260.0,119.95,120.3,119.76,119.97,297260.0
2022-05-02 13:05:00,119.93,120.42,119.85,120.26,451520.0,119.93,120.42,119.85,120.26,451520.0
2022-05-02 13:10:00,120.13,120.82,120.0,120.82,536140.0,120.13,120.82,120.0,120.82,536140.0
2022-05-02 13:15:00,120.84,120.85,120.31,120.45,331740.0,120.84,120.85,120.31,120.45,331740.0
2022-05-02 13:20:00,120.48,120.49,120.2,120.24,228920.0,120.48,120.49,120.2,120.24,228920.0
2022-05-02 13:25:00,120.23,120.46,120.1,120.12,186020.0,120.23,120.46,120.1,120.12,186020.0
2022-05-02 13:30:00,120.15,120.48,120.11,120.37,281280.0,120.15,120.48,120.11,120.37,281280.0
2022-05-02 13:35:00,120.38,120.7,120.33,120.65,426900.0,120.38,120.7,120.33,120.65,426900.0
2022-05-02 13:40:00,120.65,120.96,120.65,120.79,219360.0,120.65,120.96,120.65,120.79,219360.0
2022-05-02 13:45:00,120.78,120.85,120.5,120.51,202000.0,120.78,120.85,120.5,120.51,202000.0
2022-05-02 13:50:00,120.5,121.13,120.42,121.12,583860.0,120.5,121.13,120.42,121.12,583860.0
2022-05-02 13:55:00,121.12,121.5,120.95,121.32,774260.0,121.12,121.5,120.95,121.32,774260.0
2022-05-02 14:00:00,121.34,121.94,121.08,121.92,783780.0,121.34,121.94,121.08,121.92,783780.0
2022-05-02 14:05:00,121.86,121.9,121.21,121.26,370820.0,121.86,121.9,121.21,121.26,370820.0
2022-05-02 14:10:00,121.26,121.36,120.67,120.68,274160.0,121.26,121.36,120.67,120.68,274160.0
2022-05-02 14:15:00,120.66,120.79,120.55,120.6,279740.0,120.66,120.79,120.55,120.6,279740.0
2022-05-02 14:20:00,120.61,120.8,120.42,120.6,375160.0,120.61,120.8,120.42,120.6,375160.0
2022-05-02 14:25:00,120.55,120.6,120.4,120.58,283440.0,120.55,120.6,120.4,120.58,283440.0
2022-05-02 14:30:00,120.46,121.05,120.43,120.74,536200.0,120.46,121.05,120.43,120.74,536200.0
2022-05-02 14:35:00,120.66,120.9,120.46,120.61,257180.0,120.66,120.9,120.46,120.61,257180.0
2022-05-02 14:40:00,120.66,120.78,120.12,120.35,221940.0,120.66,120.78,120.12,120.35,221940.0
2022-05-02 14:45:00,120.35,120.76,120.35,120.56,481180.0,120.35,120.76,120.35,120.56,481180.0
2022-05-02 14:50:00,120.52,120.88,120.34,120.81,380460.0,120.52,120.88,120.34,120.81,380460.0
2022-05-02 14:55:00,120.84,120.91,120.12,120.23,608040.0,120.84,120.91,120.12,120.23,608040.0
2022-05-02 15:00:00,120.24,121.04,120.24,120.9,503880.0,120.24,121.04,120.24,120.9,503880.0
2022-05-02 15:05:00,120.87,121.76,120.87,121.6,759240.0,120.87,121.76,120.87,121.6,759240.0
2022-05-02 15:10:00,121.58,122.15,121.58,121.86,840920.0,121.58,122.15,121.58,121.86,840920.0
2022-05-02 15:15:00,121.89,122.09,121.65,121.8,850520.0,121.89,122.09,121.65,121.8,850520.0
2022-05-02 15:20:00,121.76,122.49,121.76,122.44,783340.0,121.76,122.49,121.76,122.44,783340.0
2022-05-02 15:25:00,122.45,122.55,122.13,122.31,612960.0,122.45,122.55,122.13,122.31,612960.0
2022-05-02 15:30:00,122.37,123.09,122.37,123.02,1368460.0,122.37,123.09,122.37,123.02,1368460.0
2022-05-02 15:35:00,123.08,123.25,122.64,122.91,824620.0,123.08,123.25,122.64,122.91,824620.0
2022-05-02 15:40:00,123.0,123.47,122.55,122.57,731240.0,123.0,123.47,122.55,122.57,731240.0
2022-05-02 15:45:00,122.55,123.4,122.51,123.32,893940.0,122.55,123.4,122.51,123.32,893940.0
2022-05-02 15:50:00,123.5,124.34,123.45,124.23,1660240.0,123.5,124.34,123.45,124.23,1660240.0
2022-05-02 15:55:00,124.25,124.67,124.03,124.46,3266100.0,124.25,124.67,124.03,124.46,3266100.0
2022-05-03 09:30:00,124.07,124.75,123.0,124.48,2445740.0,124.07,124.75,123.0,124.48,2445740.0
2022-05-03 09:35:00,124.48,125.19,123.73,124.76,1715900.0,124.48,125.19,123.73,124.76,1715900.0
2022-05-03 09:40:00,124.72,125.4,124.25,124.75,836700.0,124.72,125.4,124.25,124.75,836700.0
2022-05-03 09:45:00,124.74,124.95,124.11,124.58,608000.0,124.74,124.95,124.11,124.58,608000.0
2022-05-03 09:50:00,124.73,125.19,124.5,125.08,547920.0,124.73,125.19,124.5,125.08,547920.0
2022-05-03 09:55:00,125.14,125.89,124.84,125.88,899960.0,125.14,125.89,124.84,125.88,899960.0
2022-05-03 10:00:00,125.9,126.22,125.77,125.91,667580.0,125.9,126.22,125.77,125.91,667580.0
2022-05-03 10:05:00,125.96,126.03,125.0,125.16,802080.0,125.96,126.03,125.0,125.16,802080.0
2022-05-03 10:10:00,125.13,125.53,124.85,125.49,522340.0,125.13,125.53,124.85,125.49,522340.0
2022-05-03 10:15:00,125.53,125.53,124.42,124.73,449300.0,125.53,125.53,124.42,124.73,449300.0
2022-05-03 10:20:00,124.8,124.8,124.05,124.16,377020.0,124.8,124.8,124.05,124.16,377020.0
2022-05-03 10:25:00,124.35,124.79,124.16,124.65,349280.0,124.35,124.79,124.16,124.65,349280.0
2022-05-03 10:30:00,124.68,124.92,124.17,124.75,500580.0,124.68,124.92,124.17,124.75,500580.0
2022-05-03 10:35:00,124.85,125.08,124.37,124.42,411300.0,124.85,125.08,124.37,124.42,411300.0
2022-05-03 10:40:00,124.4,124.4,123.85,124.05,284900.0,124.4,124.4,123.85,124.05,284900.0
2022-05-03 10:45:00,123.96,124.13,123.64,124.04,299920.0,123.96,124.13,123.64,124.04,299920.0
2022-05-03 10:50:00,123.97,124.55,123.92,124.23,308160.0,123.97,124.55,123.92,124.23,308160.0
2022-05-03 10:55:00,124.27,124.68,124.1,124.51,212780.0,124.27,124.68,124.1,124.51,212780.0
2022-05-03 11:00:00,124.47,124.75,124.15,124.75,280060.0,124.47,124.75,124.15,124.75,280060.0
2022-05-03 11:05:00,124.86,125.5,124.66,125.25,413260.0,124.86,125.5,124.66,125.25,413260.0
2022-05-03 11:10:00,125.29,125.37,124.9,125.27,310700.0,125.29,125.37,124.9,125.27,310700.0
2022-05-03 11:15:00,125.26,125.4,124.69,125.17,325160.0,125.26,125.4,124.69,125.17,325160.0
2022-05-03 11:20:00,125.26,125.55,125.24,125.41,431760.0,125.26,125.55,125.24,125.41,431760.0
2022-05-03 11:25:00,125.4,125.48,124.99,125.14,176820.0,125.4,125.48,124.99,125.14,176820.0
2022-05-03 11:30:00,125.14,125.33,124.98,125.1,246480.0,125.14,125.33,124.98,125.1,246480.0
2022-05-03 11:35:00,125.0,125.0,124.37,124.46,329840.0,125.0,125.0,124.37,124.46,329840.0
2022-05-03 11:40:00,124.45,124.84,124.41,124.45,374060.0,124.45,124.84,124.41,124.45,374060.0
2022-05-03 11:45:00,124.47,124.6,124.27,124.32,213460.0,124.47,124.6,124.27,124.32,213460.0
2022-05-03 11:50:00,124.4,124.42,124.15,124.29,295700.0,124.4,124.42,124.15,124.29,295700.0
2022-05-03 11:55:00,124.26,124.58,124.15,124.5,316260.0,124.26,124.58,124.15,124.5,316260.0
2022-05-03 12:00:00,124.47,124.67,124.29,124.42,302700.0,124.47,124.67,124.29,124.42,302700.0
2022-05-03 12:05:00,124.36,124.36,123.2,123.37,530160.0,124.36,124.36,123.2,123.37,530160.0
2022-05-03 12:10:00,123.47,123.75,123.25,123.51,327400.0,123.47,123.75,123.25,123.51,327400.0
2022-05-03 12:15:00,123.6,123.7,123.4,123.53,160480.0,123.6,123.7,123.4,123.53,160480.0
2022-05-03 12:20:00,123.58,123.85,123.56,123.69,260220.0,123.58,123.85,123.56,123.69,260220.0
2022-05-03 12:25:00,123.73,123.9,123.45,123.55,264200.0,123.73,123.9,123.45,123.55,264200.0
2022-05-03 12:30:00,123.55,123.63,123.22,123.43,337920.0,123.55,123.63,123.22,123.43,337920.0
2022-05-03 12:35:00,123.51,124.07,123.4,123.97,377220.0,123.51,124.07,123.4,123.97,377220.0
2022-05-03 12:40:00,123.94,124.22,123.55,124.07,138620.0,123.94,124.22,123.55,124.07,138620.0
2022-05-03 12:45:00,124.06,124.36,123.85,124.12,150140.0,124.06,124.36,123.85,124.12,150140.0
2022-05-03 12:50:00,124.11,124.25,123.97,124.12,84840.0,124.11,124.25,123.97,124.12,84840.0
2022-05-03 12:55:00,123.97,124.15,123.83,124.07,187680.0,123.97,124.15,123.83,124.07,187680.0
2022-05-03 13:00:00,124.15,124.41,123.94,124.05,255360.0,124.15,124.41,123.94,124.05,255360.0
2022-05-03 13:05:00,124.06,124.4,124.06,124.35,182720.0,124.06,124.4,124.06,124.35,182720.0
2022-05-03 13:10:00,124.34,124.7,124.25,124.66,366860.0,124.34,124.7,124.25,124.66,366860.0
2022-05-03 13:15:00,124.7,124.85,124.58,124.6,211680.0,124.7,124.85,124.58,124.6,211680.0
2022-05-03 13:20:00,124.6,124.9,124.39,124.55,266220.0,124.6,124.9,124.39,124.55,266220.0
2022-05-03 13:25:00,124.51,124.6,124.37,124.52,150220.0,124.51,124.6,124.37,124.52,150220.0
2022-05-03 13:30:00,124.51,124.7,124.45,124.65,139200.0,124.51,124.7,124.45,124.65,139200.0
2022-05-03 13:35:00,124.64,124.89,124.61,124.81,174740.0,124.64,124.89,124.61,124.81,174740.0
2022-05-03 13:40:00,124.81,125.1,124.62,125.1,177620.0,124.81,125.1,124.62,125.1,177620.0
2022-05-03 13:45:00,125.07,125.1,124.75,124.87,210220.0,125.07,125.1,124.75,124.87,210220.0
2022-05-03 13:50:00,124.84,124.9,124.64,124.7,240660.0,124.84,124.9,124.64,124.7,240660.0
2022-05-03 13:55:00,124.67,124.72,124.48,124.52,183980.0,124.67,124.72,124.48,124.52,183980.0
2022-05-03 14:00:00,124.46,124.56,124.15,124.22,227020.0,124.46,124.56,124.15,124.22,227020.0
2022-05-03 14:05:00,124.16,124.16,123.95,124.05,219020.0,124.16,124.16,123.95,124.05,219020.0
2022-05-03 14:10:00,124.04,124.05,123.65,123.68,305240.0,124.04,124.05,123.65,123.68,305240.0
2022-05-03 14:15:00,123.67,123.71,123.43,123.56,307280.0,123.67,123.71,123.43,123.56,307280.0
2022-05-03 14:20:00,123.53,123.53,123.28,123.4,174960.0,123.53,123.53,123.28,123.4,174960.0
2022-05-03 14:25:00,123.4,123.6,123.3,123.4,251660.0,123.4,123.6,123.3,123.4,251660.0
2022-05-03 14:30:00,123.43,123.65,123.38,123.65,222880.0,123.43,123.65,123.38,123.65,222880.0
2022-05-03 14:35:00,123.6,123.84,123.3,123.41,320760.0,123.6,123.84,123.3,123.41,320760.0
2022-05-03 14:40:00,123.41,123.56,122.83,123.45,685140.0,123.41,123.56,122.83,123.45,685140.0
2022-05-03 14:45:00,123.53,123.61,123.02,123.44,269560.0,123.53,123.61,123.02,123.44,269560.0
2022-05-03 14:50:00,123.32,123.85,123.26,123.72,327400.0,123.32,123.85,123.26,123.72,327400.0
2022-05-03 14:55:00,123.78,124.13,123.59,124.08,338980.0,123.78,124.13,123.59,124.08,338980.0
2022-05-03 15:00:00,124.03,124.04,123.72,123.86,271400.0,124.03,124.04,123.72,123.86,271400.0
2022-05-03 15:05:00,123.84,124.18,123.75,123.99,318460.0,123.84,124.18,123.75,123.99,318460.0
2022-05-03 15:10:00,124.0,124.23,123.92,124.17,257000.0,124.0,124.23,123.92,124.17,257000.0
2022-05-03 15:15:00,124.18,124.18,123.69,123.72,199160.0,124.18,124.18,123.69,123.72,199160.0
2022-05-03 15:20:00,123.78,124.1,123.44,123.72,213480.0,123.78,124.1,123.44,123.72,213480.0
2022-05-03 15:25:00,123.58,123.83,123.47,123.75,170680.0,123.58,123.83,123.47,123.75,170680.0
2022-05-03 15:30:00,123.78,124.2,123.76,124.04,210620.0,123.78,124.2,123.76,124.04,210620.0
2022-05-03 15:35:00,124.1,124.16,123.74,123.89,271100.0,124.1,124.16,123.74,123.89,271100.0
2022-05-03 15:40:00,123.85,123.85,123.32,123.58,306660.0,123.85,123.85,123.32,123.58,306660.0
2022-05-03 15:45:00,123.55,123.81,123.31,123.66,189960.0,123.55,123.81,123.31,123.66,189960.0
2022-05-03 15:50:00,123.55,124.24,123.39,124.18,564460.0,123.55,124.24,123.39,124.18,564460.0
2022-05-03 15:55:00,124.15,124.43,123.95,124.3,1310900.0,124.15,124.43,123.95,124.3,1310900.0
2022-05-04 09:30:00,123.6,123.74,122.85,122.88,1483200.0,123.6,123.74,122.85,122.88,1483200.0
2022-05-04 09:35:00,122.81,123.09,122.55,122.7,639880.0,122.81,123.09,122.55,122.7,639880.0
2022-05-04 09:40:00,122.61,123.24,122.61,122.97,360520.0,122.61,123.24,122.61,122.97,360520.0
2022-05-04 09:45:00,123.1,123.16,122.55,122.8,392640.0,123.1,123.16,122.55,122.8,392640.0
2022-05-04 09:50:00,122.85,122.85,121.79,121.83,643260.0,122.85,122.85,121.79,121.83,643260.0
2022-05-04 09:55:00,121.8,121.95,121.15,121.15,790600.0,121.8,121.95,121.15,121.15,790600.0
2022-05-04 10:00:00,121.24,121.4,120.78,120.86,640860.0,121.24,121.4,120.78,120.86,640860.0
2022-05-04 10:05:00,120.84,120.88,120.21,120.44,1034220.0,120.84,120.88,120.21,120.44,1034220.0
2022-05-04 10:10:00,120.5,120.61,119.49,119.49,1122400.0,120.5,120.61,119.49,119.49,1122400.0
2022-05-04 10:15:00,119.53,119.75,119.18,119.63,960040.0,119.53,119.75,119.18,119.63,960040.0
2022-05-04 10:20:00,119.6,120.19,119.58,119.93,524680.0,119.6,120.19,119.58,119.93,524680.0
2022-05-04 10:25:00,120.01,120.45,119.84,120.36,500120.0,120.01,120.45,119.84,120.36,500120.0
2022-05-04 10:30:00,120.42,120.87,120.08,120.2,808680.0,120.42,120.87,120.08,120.2,808680.0
2022-05-04 10:35:00,120.23,120.62,120.19,120.54,399120.0,120.23,120.62,120.19,120.54,399120.0
2022-05-04 10:40:00,120.55,120.85,120.41,120.55,389600.0,120.55,120.85,120.41,120.55,389600.0
2022-05-04 10:45:00,120.55,120.87,120.52,120.71,273080.0,120.55,120.87,120.52,120.71,273080.0
2022-05-04 10:50:00,120.69,120.69,119.81,119.83,536460.0,120.69,120.69,119.81,119.83,536460.0
2022-05-04 10:55:00,119.86,119.95,119.67,119.81,302400.0,119.86,119.95,119.67,119.81,302400.0
2022-05-04 11:00:00,119.79,119.89,119.58,119.6,231600.0,119.79,119.89,119.58,119.6,231600.0
2022-05-04 11:05:00,119.61,120.15,119.47,120.06,326500.0,119.61,120.15,119.47,120.06,326500.0
2022-05-04 11:10:00,120.1,120.16,119.67,119.76,432520.0,120.1,120.16,119.67,119.76,432520.0
2022-05-04 11:15:00,119.75,120.23,119.75,120.2,173480.0,119.75,120.23,119.75,120.2,173480.0
2022-05-04 11:20:00,120.25,120.29,120.03,120.16,192920.0,120.25,120.29,120.03,120.16,192920.0
2022-05-04 11:25:00,120.22,120.28,119.95,120.05,178300.0,120.22,120.28,119.95,120.05,178300.0
2022-05-04 11:30:00,120.04,120.04,119.55,119.63,265280.0,120.04,120.04,119.55,119.63,265280.0
2022-05-04 11:35:00,119.6,119.65,119.38,119.58,543940.0,119.6,119.65,119.38,119.58,543940.0
2022-05-04 11:40:00,119.55,119.83,119.55,119.75,250900.0,119.55,119.83,119.55,119.75,250900.0
2022-05-04 11:45:00,119.71,120.0,119.63,119.89,235380.0,119.71,120.0,119.63,119.89,235380.0
2022-05-04 11:50:00,119.87,120.1,119.7,120.1,399140.0,119.87,120.1,119.7,120.1,399140.0
2022-05-04 11:55:00,120.11,120.19,119.87,120.02,244860.0,120.11,120.19,119.87,120.02,244860.0
2022-05-04 12:00:00,120.03,120.23,119.98,120.02,147080.0,120.03,120.23,119.98,120.02,147080.0
2022-05-04 12:05:00,120.05,120.6,120.02,120.52,303820.0,120.05,120.6,120.02,120.52,303820.0
2022-05-04 12:10:00,120.5,120.82,120.41,120.7,218100.0,120.5,120.82,120.41,120.7,218100.0
2022-05-04 12:15:00,120.74,120.87,120.35,120.55,263900.0,120.74,120.87,120.35,120.55,263900.0
2022-05-04 12:20:00,120.66,121.34,120.57,121.24,549340.0,120.66,121.34,120.57,121.24,549340.0
2022-05-04 12:25:00,121.22,122.19,121.13,122.15,831180.0,121.22,122.19,121.13,122.15,831180.0
2022-05-04 12:30:00,122.15,122.46,121.96,121.96,485620.0,122.15,122.46,121.96,121.96,485620.0
2022-05-04 12:35:00,121.96,122.14,121.9,122.03,283480.0,121.96,122.14,121.9,122.03,283480.0
2022-05-04 12:40:00,122.13,122.13,121.62,121.74,197020.0,122.13,122.13,121.62,121.74,197020.0
2022-05-04 12:45:00,121.74,121.74,121.37,121.54,252520.0,121.74,121.74,121.37,121.54,252520.0
2022-05-04 12:50:00,121.52,121.91,121.44,121.86,689700.0,121.52,121.91,121.44,121.86,689700.0
2022-05-04 12:55:00,121.93,122.17,121.68,122.11,287080.0,121.93,122.17,121.68,122.11,287080.0
2022-05-04 13:00:00,122.11,122.7,122.11,122.46,550860.0,122.11,122.7,122.11,122.46,550860.0
2022-05-04 13:05:00,122.5,122.5,121.95,121.99,409080.0,122.5,122.5,121.95,121.99,409080.0
2022-05-04 13:10:00,121.96,121.96,121.58,121.72,305160.0,121.96,121.96,121.58,121.72,305160.0
2022-05-04 13:15:00,121.72,121.83,121.42,121.59,407840.0,121.72,121.83,121.42,121.59,407840.0
2022-05-04 13:20:00,121.57,121.94,121.57,121.89,150900.0,121.57,121.94,121.57,121.89,150900.0
2022-05-04 13:25:00,121.78,121.93,121.71,121.79,107960.0,121.78,121.93,121.71,121.79,107960.0
2022-05-04 13:30:00,121.89,122.1,121.67,122.1,133880.0,121.89,122.1,121.67,122.1,133880.0
2022-05-04 13:35:00,122.22,122.28,121.78,122.18,194620.0,122.22,122.28,121.78,122.18,194620.0
2022-05-04 13:40:00,122.12,122.15,121.9,122.0,160960.0,122.12,122.15,121.9,122.0,160960.0
2022-05-04 13:45:00,121.96,121.96,121.84,121.86,141760.0,121.96,121.96,121.84,121.86,141760.0
2022-05-04 13:50:00,121.83,122.09,121.77,121.91,185680.0,121.83,122.09,121.77,121.91,185680.0
2022-05-04 13:55:00,121.91,122.67,121.9,122.67,380300.0,121.91,122.67,121.9,122.67,380300.0
2022-05-04 14:00:00,122.57,123.59,122.1,122.82,1039540.0,122.57,123.59,122.1,122.82,1039540.0
2022-05-04 14:05:00,122.76,123.13,120.76,121.49,948740.0,122.76,123.13,120.76,121.49,948740.0
2022-05-04 14:10:00,121.37,121.94,121.1,121.43,491300.0,121.37,121.94,121.1,121.43,491300.0
2022-05-04 14:15:00,121.29,121.44,120.78,121.05,694980.0,121.29,121.44,120.78,121.05,694980.0
2022-05-04 14:20:00,121.11,121.46,120.6,121.33,415000.0,121.11,121.46,120.6,121.33,415000.0
2022-05-04 14:25:00,121.3,121.95,121.12,121.63,251820.0,121.3,121.95,121.12,121.63,251820.0
2022-05-04 14:30:00,121.75,121.8,119.76,119.89,580300.0,121.75,121.8,119.76,119.89,580300.0
2022-05-04 14:35:00,119.85,121.06,119.63,120.74,629240.0,119.85,121.06,119.63,120.74,629240.0
2022-05-04 14:40:00,120.72,122.03,120.34,121.79,911800.0,120.72,122.03,120.34,121.79,911800.0
2022-05-04 14:45:00,121.65,123.75,121.65,123.34,1229140.0,121.65,123.75,121.65,123.34,1229140.0
2022-05-04 14:50:00,123.43,123.95,122.91,123.94,730040.0,123.43,123.95,122.91,123.94,730040.0
2022-05-04 14:55:00,123.95,124.12,123.59,123.81,596380.0,123.95,124.12,123.59,123.81,596380.0
2022-05-04 15:00:00,123.92,124.6,123.79,124.21,1036900.0,123.92,124.6,123.79,124.21,1036900.0
2022-05-04 15:05:00,124.22,125.0,124.09,124.67,914220.0,124.22,125.0,124.09,124.67,914220.0
2022-05-04 15:10:00,124.67,125.32,124.45,125.13,996020.0,124.67,125.32,124.45,125.13,996020.0
2022-05-04 15:15:00,125.25,125.49,124.62,124.84,922060.0,125.25,125.49,124.62,124.84,922060.0
2022-05-04 15:20:00,124.83,125.2,124.65,124.74,829500.0,124.83,125.2,124.65,124.74,829500.0
2022-05-04 15:25:00,124.74,125.37,124.64,125.23,527600.0,124.74,125.37,124.64,125.23,527600.0
2022-05-04 15:30:00,125.2,125.6,125.19,125.54,529560.0,125.2,125.6,125.19,125.54,529560.0
2022-05-04 15:35:00,125.51,125.52,125.2,125.27,486940.0,125.51,125.52,125.2,125.27,486940.0
2022-05-04 15:40:00,125.27,125.48,124.85,125.45,937140.0,125.27,125.48,124.85,125.45,937140.0
2022-05-04 15:45:00,125.41,125.61,125.1,125.57,672120.0,125.41,125.61,125.1,125.57,672120.0
2022-05-04 15:50:00,125.57,125.99,125.5,125.56,1118980.0,125.57,125.99,125.5,125.56,1118980.0
2022-05-04 15:55:00,125.5,126.0,125.44,125.94,1714820.0,125.5,126.0,125.44,125.94,1714820.0
2022-05-05 09:30:00,123.11,123.5,121.41,121.7,3019700.0,123.11,123.5,121.41,121.7,3019700.0
2022-05-05 09:35:00,121.75,122.45,121.62,122.35,1088780.0,121.75,122.45,121.62,122.35,1088780.0
2022-05-05 09:40:00,122.39,122.47,121.51,121.6,1011020.0,122.39,122.47,121.51,121.6,1011020.0
2022-05-05 09:45:00,121.69,121.81,120.83,120.9,670800.0,121.69,121.81,120.83,120.9,670800.0
2022-05-05 09:50:00,120.97,121.02,120.13,120.18,1172460.0,120.97,121.02,120.13,120.18,1172460.0
2022-05-05 09:55:00,120.14,120.59,120.0,120.1,971300.0,120.14,120.59,120.0,120.1,971300.0
2022-05-05 10:00:00,120.17,120.29,119.8,119.95,781740.0,120.17,120.29,119.8,119.95,781740.0
2022-05-05 10:05:00,120.0,120.03,119.41,119.51,1001420.0,120.0,120.03,119.41,119.51,1001420.0
2022-05-05 10:10:00,119.52,119.52,118.59,118.95,2045720.0,119.52,119.52,118.59,118.95,2045720.0
2022-05-05 10:15:00,118.95,118.97,118.44,118.65,1406320.0,118.95,118.97,118.44,118.65,1406320.0
2022-05-05 10:20:00,118.69,118.87,118.0,118.04,858240.0,118.69,118.87,118.0,118.04,858240.0
2022-05-05 10:25:00,118.03,118.29,117.68,118.14,946900.0,118.03,118.29,117.68,118.14,946900.0
2022-05-05 10:30:00,118.05,118.24,117.03,117.11,823880.0,118.05,118.24,117.03,117.11,823880.0
2022-05-05 10:35:00,117.15,117.48,116.85,117.02,886440.0,117.15,117.48,116.85,117.02,886440.0
2022-05-05 10:40:00,116.92,117.97,116.91,117.84,1278620.0,116.92,117.97,116.91,117.84,1278620.0
2022-05-05 10:45:00,117.8,118.13,117.07,117.23,862820.0,117.8,118.13,117.07,117.23,862820.0
2022-05-05 10:50:00,117.22,117.6,117.0,117.51,440160.0,117.22,117.6,117.0,117.51,440160.0
2022-05-05 10:55:00,117.47,117.89,117.32,117.69,541300.0,117.47,117.89,117.32,117.69,541300.0
2022-05-05 11:00:00,117.57,117.68,117.08,117.26,534100.0,117.57,117.68,117.08,117.26,534100.0
2022-05-05 11:05:00,117.26,117.49,116.38,116.7,798420.0,117.26,117.49,116.38,116.7,798420.0
2022-05-05 11:10:00,116.69,117.21,116.58,117.15,631540.0,116.69,117.21,116.58,117.15,631540.0
2022-05-05 11:15:00,117.12,117.2,116.6,116.6,622440.0,117.12,117.2,116.6,116.6,622440.0
2022-05-05 11:20:00,116.65,116.72,115.95,116.0,562020.0,116.65,116.72,115.95,116.0,562020.0
2022-05-05 11:25:00,116.03,116.81,115.75,116.69,835400.0,116.03,116.81,115.75,116.69,835400.0
2022-05-05 11:30:00,116.65,117.09,116.52,116.8,476240.0,116.65,117.09,116.52,116.8,476240.0
2022-05-05 11:35:00,116.79,117.78,116.79,117.34,1397300.0,116.79,117.78,116.79,117.34,1397300.0
2022-05-05 11:40:00,117.34,117.47,117.0,117.23,1032660.0,117.34,117.47,117.0,117.23,1032660.0
2022-05-05 11:45:00,117.24,117.5,116.87,117.5,406520.0,117.24,117.5,116.87,117.5,406520.0
2022-05-05 11:50:00,117.45,117.46,116.6,116.82,590920.0,117.45,117.46,116.6,116.82,590920.0
2022-05-05 11:55:00,116.83,117.1,116.71,116.72,463280.0,116.83,117.1,116.71,116.72,463280.0
2022-05-05 12:00:00,116.69,116.74,116.33,116.54,574900.0,116.69,116.74,116.33,116.54,574900.0
2022-05-05 12:05:00,116.56,116.94,116.5,116.67,488240.0,116.56,116.94,116.5,116.67,488240.0
2022-05-05 12:10:00,116.55,117.02,116.36,116.88,541160.0,116.55,117.02,116.36,116.88,541160.0
2022-05-05 12:15:00,116.86,117.25,116.7,117.15,291740.0,116.86,117.25,116.7,117.15,291740.0
2022-05-05 12:20:00,117.2,117.4,116.87,117.01,281340.0,117.2,117.4,116.87,117.01,281340.0
2022-05-05 12:25:00,117.05,117.6,116.87,117.33,906280.0,117.05,117.6,116.87,117.33,906280.0
2022-05-05 12:30:00,117.25,117.55,117.17,117.17,279100.0,117.25,117.55,117.17,117.17,279100.0
2022-05-05 12:35:00,117.17,117.17,116.72,117.0,304960.0,117.17,117.17,116.72,117.0,304960.0
2022-05-05 12:40:00,116.98,117.14,116.57,117.0,379480.0,116.98,117.14,116.57,117.0,379480.0
2022-05-05 12:45:00,116.96,117.22,116.5,116.5,434120.0,116.96,117.22,116.5,116.5,434120.0
2022-05-05 12:50:00,116.57,117.26,116.5,117.07,840500.0,116.57,117.26,116.5,117.07,840500.0
2022-05-05 12:55:00,117.18,117.47,117.03,117.36,465320.0,117.18,117.47,117.03,117.36,465320.0
2022-05-05 13:00:00,117.36,117.7,117.26,117.26,358380.0,117.36,117.7,117.26,117.26,358380.0
2022-05-05 13:05:00,117.3,117.75,117.25,117.64,254960.0,117.3,117.75,117.25,117.64,254960.0
2022-05-05 13:10:00,117.66,117.66,116.97,116.97,310940.0,117.66,117.66,116.97,116.97,310940.0
2022-05-05 13:15:00,117.01,117.24,116.69,117.15,355260.0,117.01,117.24,116.69,117.15,355260.0
2022-05-05 13:20:00,117.17,117.37,117.01,117.21,206300.0,117.17,117.37,117.01,117.21,206300.0
2022-05-05 13:25:00,117.15,117.21,116.9,117.03,297140.0,117.15,117.21,116.9,117.03,297140.0
2022-05-05 13:30:00,116.93,116.93,116.65,116.88,193200.0,116.93,116.93,116.65,116.88,193200.0
2022-05-05 13:35:00,116.89,117.41,116.85,117.15,317280.0,116.89,117.41,116.85,117.15,317280.0
2022-05-05 13:40:00,117.15,117.4,116.92,117.22,216600.0,117.15,117.4,116.92,117.22,216600.0
2022-05-05 13:45:00,117.15,117.35,116.95,116.99,199220.0,117.15,117.35,116.95,116.99,199220.0
2022-05-05 13:50:00,116.92,116.94,116.5,116.74,443700.0,116.92,116.94,116.5,116.74,443700.0
2022-05-05 13:55:00,116.72,116.87,116.5,116.66,601700.0,116.72,116.87,116.5,116.66,601700.0
2022-05-05 14:00:00,116.64,116.69,116.07,116.15,707860.0,116.64,116.69,116.07,116.15,707860.0
2022-05-05 14:05:00,116.15,116.25,115.8,116.25,932920.0,116.15,116.25,115.8,116.25,932920.0
2022-05-05 14:10:00,116.27,116.5,116.14,116.41,319060.0,116.27,116.5,116.14,116.41,319060.0
2022-05-05 14:15:00,116.37,117.05,116.37,117.05,369480.0,116.37,117.05,116.37,117.05,369480.0
2022-05-05 14:20:00,117.07,117.13,116.1,116.18,580080.0,117.07,117.13,116.1,116.18,580080.0
2022-05-05 14:25:00,116.11,116.35,115.85,115.85,399020.0,116.11,116.35,115.85,115.85,399020.0
2022-05-05 14:30:00,115.88,116.06,115.7,115.83,407600.0,115.88,116.06,115.7,115.83,407600.0
2022-05-05 14:35:00,115.79,116.36,115.76,116.3,380740.0,115.79,116.36,115.76,116.3,380740.0
2022-05-05 14:40:00,116.27,116.57,116.17,116.52,246360.0,116.27,116.57,116.17,116.52,246360.0
2022-05-05 14:45:00,116.52,116.82,116.44,116.44,358180.0,116.52,116.82,116.44,116.44,358180.0
2022-05-05 14:50:00,116.45,116.85,116.4,116.43,290780.0,116.45,116.85,116.4,116.43,290780.0
2022-05-05 14:55:00,116.3,116.44,116.16,116.34,236860.0,116.3,116.44,116.16,116.34,236860.0
2022-05-05 15:00:00,116.44,116.44,115.62,115.63,668820.0,116.44,116.44,115.62,115.63,668820.0
2022-05-05 15:05:00,115.71,115.79,115.39,115.62,862440.0,115.71,115.79,115.39,115.62,862440.0
2022-05-05 15:10:00,115.68,115.7,115.13,115.14,579800.0,115.68,115.7,115.13,115.14,579800.0
2022-05-05 15:15:00,115.13,115.57,115.12,115.53,630500.0,115.13,115.57,115.12,115.53,630500.0
2022-05-05 15:20:00,115.52,115.6,115.17,115.32,463340.0,115.52,115.6,115.17,115.32,463340.0
2022-05-05 15:25:00,115.29,115.66,115.2,115.32,496540.0,115.29,115.66,115.2,115.32,496540.0
2022-05-05 15:30:00,115.3,116.08,115.07,116.05,1058240.0,115.3,116.08,115.07,116.05,1058240.0
2022-05-05 15:35:00,116.05,116.54,115.94,116.25,1075740.0,116.05,116.54,115.94,116.25,1075740.0
2022-05-05 15:40:00,116.3,116.47,115.81,115.9,767140.0,116.3,116.47,115.81,115.9,767140.0
2022-05-05 15:45:00,115.96,116.23,115.25,115.33,1507860.0,115.96,116.23,115.25,115.33,1507860.0
2022-05-05 15:50:00,115.41,116.6,115.32,115.45,1412480.0,115.41,116.6,115.32,115.45,1412480.0
2022-05-05 15:55:00,115.53,116.5,115.32,116.41,2865980.0,115.53,116.5,115.32,116.41,2865980.0
2022-05-06 09:30:00,114.9,115.85,114.12,114.14,3566520.0,114.9,115.85,114.12,114.14,3566520.0
2022-05-06 09:35:00,114.23,114.26,113.29,113.66,1833200.0,114.23,114.26,113.29,113.66,1833200.0
2022-05-06 09:40:00,113.84,114.96,113.8,114.17,1158360.0,113.84,114.96,113.8,114.17,1158360.0
2022-05-06 09:45:00,114.25,114.68,113.87,114.41,960340.0,114.25,114.68,113.87,114.41,960340.0
2022-05-06 09:50:00,114.38,114.55,113.32,113.53,767460.0,114.38,114.55,113.32,113.53,767460.0
2022-05-06 09:55:00,113.52,113.95,113.18,113.65,763460.0,113.52,113.95,113.18,113.65,763460.0
2022-05-06 10:00:00,113.58,114.2,113.57,114.07,879720.0,113.58,114.2,113.57,114.07,879720.0
2022-05-06 10:05:00,114.24,114.82,113.7,113.71,998380.0,114.24,114.82,113.7,113.71,998380.0
2022-05-06 10:10:00,113.75,115.35,113.66,115.07,1209380.0,113.75,115.35,113.66,115.07,1209380.0
2022-05-06 10:15:00,115.16,116.87,115.13,116.59,1591140.0,115.16,116.87,115.13,116.59,1591140.0
2022-05-06 10:20:00,116.36,116.65,115.66,115.88,790760.0,116.36,116.65,115.66,115.88,790760.0
2022-05-06 10:25:00,116.0,116.44,115.08,115.08,464920.0,116.0,116.44,115.08,115.08,464920.0
2022-05-06 10:30:00,115.12,115.73,114.78,115.01,704160.0,115.12,115.73,114.78,115.01,704160.0
2022-05-06 10:35:00,114.98,115.49,114.75,115.01,542600.0,114.98,115.49,114.75,115.01,542600.0
2022-05-06 10:40:00,114.98,115.42,114.86,115.21,566320.0,114.98,115.42,114.86,115.21,566320.0
2022-05-06 10:45:00,115.18,116.65,115.11,116.54,1010360.0,115.18,116.65,115.11,116.54,1010360.0
2022-05-06 10:50:00,116.58,117.06,116.39,117.06,820920.0,116.58,117.06,116.39,117.06,820920.0
2022-05-06 10:55:00,117.17,117.7,116.79,117.44,929280.0,117.17,117.7,116.79,117.44,929280.0
2022-05-06 11:00:00,117.44,117.9,116.7,116.75,848780.0,117.44,117.9,116.7,116.75,848780.0
2022-05-06 11:05:00,116.68,117.05,116.38,116.98,445140.0,116.68,117.05,116.38,116.98,445140.0
2022-05-06 11:10:00,116.98,117.44,116.79,117.43,529500.0,116.98,117.44,116.79,117.43,529500.0
2022-05-06 11:15:00,117.44,117.75,117.25,117.75,567680.0,117.44,117.75,117.25,117.75,567680.0
2022-05-06 11:20:00,117.74,118.93,117.55,118.83,1022020.0,117.74,118.93,117.55,118.83,1022020.0
2022-05-06 11:25:00,118.91,119.05,117.83,117.92,983380.0,118.91,119.05,117.83,117.92,983380.0
2022-05-06 11:30:00,117.92,118.18,117.1,117.16,594180.0,117.92,118.18,117.1,117.16,594180.0
2022-05-06 11:35:00,117.09,117.18,116.16,116.21,437500.0,117.09,117.18,116.16,116.21,437500.0
2022-05-06 11:40:00,116.26,116.75,116.09,116.68,540240.0,116.26,116.75,116.09,116.68,540240.0
2022-05-06 11:45:00,116.68,116.7,116.16,116.64,226280.0,116.68,116.7,116.16,116.64,226280.0
2022-05-06 11:50:00,116.51,117.1,116.1,116.14,347800.0,116.51,117.1,116.1,116.14,347800.0
2022-05-06 11:55:00,116.29,116.37,115.7,115.75,300920.0,116.29,116.37,115.7,115.75,300920.0
2022-05-06 12:00:00,115.64,116.52,115.5,116.51,545080.0,115.64,116.52,115.5,116.51,545080.0
2022-05-06 12:05:00,116.5,117.2,116.2,116.2,496320.0,116.5,117.2,116.2,116.2,496320.0
2022-05-06 12:10:00,116.21,116.39,115.43,115.65,424300.0,116.21,116.39,115.43,115.65,424300.0
2022-05-06 12:15:00,115.53,116.17,115.46,115.5,389560.0,115.53,116.17,115.46,115.5,389560.0
2022-05-06 12:20:00,115.6,116.66,115.51,116.27,326800.0,115.6,116.66,115.51,116.27,326800.0
2022-05-06 12:25:00,116.39,116.65,116.25,116.26,273320.0,116.39,116.65,116.25,116.26,273320.0
2022-05-06 12:30:00,116.35,116.67,116.05,116.63,245140.0,116.35,116.67,116.05,116.63,245140.0
2022-05-06 12:35:00,116.58,116.7,115.9,116.35,267260.0,116.58,116.7,115.9,116.35,267260.0
2022-05-06 12:40:00,116.4,116.43,116.08,116.35,183220.0,116.4,116.43,116.08,116.35,183220.0
2022-05-06 12:45:00,116.37,116.67,116.32,116.34,310360.0,116.37,116.67,116.32,116.34,310360.0
2022-05-06 12:50:00,116.33,116.73,116.01,116.5,278960.0,116.33,116.73,116.01,116.5,278960.0
2022-05-06 12:55:00,116.46,116.98,116.42,116.76,499220.0,116.46,116.98,116.42,116.76,499220.0
2022-05-06 13:00:00,116.81,116.85,116.24,116.51,254620.0,116.81,116.85,116.24,116.51,254620.0
2022-05-06 13:05:00,116.54,116.54,115.91,116.03,383800.0,116.54,116.54,115.91,116.03,383800.0
2022-05-06 13:10:00,116.13,116.15,115.89,115.91,200260.0,116.13,116.15,115.89,115.91,200260.0
2022-05-06 13:15:00,115.95,116.0,115.24,115.34,299060.0,115.95,116.0,115.24,115.34,299060.0
2022-05-06 13:20:00,115.38,115.83,115.19,115.67,364640.0,115.38,115.83,115.19,115.67,364640.0
2022-05-06 13:25:00,115.62,115.68,115.23,115.48,197620.0,115.62,115.68,115.23,115.48,197620.0
2022-05-06 13:30:00,115.5,115.79,115.45,115.75,193760.0,115.5,115.79,115.45,115.75,193760.0
2022-05-06 13:35:00,115.68,115.75,115.0,115.14,230580.0,115.68,115.75,115.0,115.14,230580.0
2022-05-06 13:40:00,115.26,115.52,114.83,115.21,441080.0,115.26,115.52,114.83,115.21,441080.0
2022-05-06 13:45:00,115.19,115.3,114.95,115.08,217240.0,115.19,115.3,114.95,115.08,217240.0
2022-05-06 13:50:00,115.05,115.11,114.29,114.29,412500.0,115.05,115.11,114.29,114.29,412500.0
2022-05-06 13:55:00,114.38,114.4,114.0,114.38,629160.0,114.38,114.4,114.0,114.38,629160.0
2022-05-06 14:00:00,114.31,114.64,114.16,114.4,321360.0,114.31,114.64,114.16,114.4,321360.0
2022-05-06 14:05:00,114.33,114.33,113.85,113.85,428180.0,114.33,114.33,113.85,113.85,428180.0
2022-05-06 14:10:00,113.8,114.36,113.8,114.17,358900.0,113.8,114.36,113.8,114.17,358900.0
2022-05-06 14:15:00,114.2,114.43,114.12,114.13,244820.0,114.2,114.43,114.12,114.13,244820.0
2022-05-06 14:20:00,114.16,114.47,114.0,114.33,247720.0,114.16,114.47,114.0,114.33,247720.0
2022-05-06 14:25:00,114.35,114.35,114.08,114.26,159240.0,114.35,114.35,114.08,114.26,159240.0
2022-05-06 14:30:00,114.25,114.34,113.85,113.93,314940.0,114.25,114.34,113.85,113.93,314940.0
2022-05-06 14:35:00,113.94,114.06,113.78,113.88,202780.0,113.94,114.06,113.78,113.88,202780.0
2022-05-06 14:40:00,113.91,114.09,113.75,113.75,269700.0,113.91,114.09,113.75,113.75,269700.0
2022-05-06 14:45:00,113.79,114.41,113.75,114.36,390580.0,113.79,114.41,113.75,114.36,390580.0
2022-05-06 14:50:00,114.33,114.74,114.1,114.61,586160.0,114.33,114.74,114.1,114.61,586160.0
2022-05-06 14:55:00,114.7,114.87,114.17,114.17,363860.0,114.7,114.87,114.17,114.17,363860.0
2022-05-06 15:00:00,114.07,114.35,114.0,114.14,329520.0,114.07,114.35,114.0,114.14,329520.0
2022-05-06 15:05:00,114.15,114.29,113.75,113.79,417900.0,114.15,114.29,113.75,113.79,417900.0
2022-05-06 15:10:00,113.84,114.09,113.71,113.75,338980.0,113.84,114.09,113.71,113.75,338980.0
2022-05-06 15:15:00,113.79,113.93,113.55,113.74,429120.0,113.79,113.93,113.55,113.74,429120.0
2022-05-06 15:20:00,113.75,113.78,113.08,113.14,816240.0,113.75,113.78,113.08,113.14,816240.0
2022-05-06 15:25:00,113.14,113.98,113.14,113.73,902740.0,113.14,113.98,113.14,113.73,902740.0
2022-05-06 15:30:00,113.83,114.23,113.78,114.1,467920.0,113.83,114.23,113.78,114.1,467920.0
2022-05-06 15:35:00,114.14,115.0,113.99,114.9,720380.0,114.14,115.0,113.99,114.9,720380.0
2022-05-06 15:40:00,114.86,115.11,114.67,114.76,605920.0,114.86,115.11,114.67,114.76,605920.0
2022-05-06 15:45:00,114.82,115.63,114.63,115.44,834020.0,114.82,115.63,114.63,115.44,834020.0
2022-05-06 15:50:00,115.41,115.89,114.96,115.03,1191040.0,115.41,115.89,114.96,115.03,1191040.0
2022-05-06 15:55:00,114.96,115.25,114.7,114.75,2003260.0,114.96,115.25,114.7,114.75,2003260.0
2022-05-09 09:30:00,111.31,112.95,111.02,112.95,2997960.0,111.31,112.95,111.02,112.95,2997960.0
2022-05-09 09:35:00,112.95,114.0,112.85,113.4,928800.0,112.95,114.0,112.85,113.4,928800.0
2022-05-09 09:40:00,113.35,113.67,112.85,113.24,780400.0,113.35,113.67,112.85,113.24,780400.0
2022-05-09 09:45:00,113.23,113.23,112.49,113.06,784120.0,113.23,113.23,112.49,113.06,784120.0
2022-05-09 09:50:00,113.24,113.73,112.93,113.4,990700.0,113.24,113.73,112.93,113.4,990700.0
2022-05-09 09:55:00,113.3,113.3,112.1,112.36,850660.0,113.3,113.3,112.1,112.36,850660.0
2022-05-09 10:00:00,112.49,112.66,111.67,112.0,741480.0,112.49,112.66,111.67,112.0,741480.0
2022-05-09 10:05:00,112.05,112.27,111.53,111.54,616120.0,112.05,112.27,111.53,111.54,616120.0
2022-05-09 10:10:00,111.53,112.28,111.49,112.16,557040.0,111.53,112.28,111.49,112.16,557040.0
2022-05-09 10:15:00,112.08,112.45,111.82,112.42,651320.0,112.08,112.45,111.82,112.42,651320.0
2022-05-09 10:20:00,112.31,112.64,111.98,111.98,794340.0,112.31,112.64,111.98,111.98,794340.0
2022-05-09 10:25:00,111.9,112.02,111.63,111.84,543760.0,111.9,112.02,111.63,111.84,543760.0
2022-05-09 10:30:00,111.74,111.8,111.25,111.74,735620.0,111.74,111.8,111.25,111.74,735620.0
2022-05-09 10:35:00,111.74,111.83,110.85,110.85,1268260.0,111.74,111.83,110.85,110.85,1268260.0
2022-05-09 10:40:00,110.86,111.5,110.8,111.33,567500.0,110.86,111.5,110.8,111.33,567500.0
2022-05-09 10:45:00,111.37,111.75,111.29,111.61,602780.0,111.37,111.75,111.29,111.61,602780.0
2022-05-09 10:50:00,111.37,111.55,110.85,110.93,416140.0,111.37,111.55,110.85,110.93,416140.0
2022-05-09 10:55:00,110.92,111.34,110.69,110.7,435760.0,110.92,111.34,110.69,110.7,435760.0
2022-05-09 11:00:00,110.7,110.93,110.65,110.75,483020.0,110.7,110.93,110.65,110.75,483020.0
2022-05-09 11:05:00,110.73,110.83,110.37,110.83,475000.0,110.73,110.83,110.37,110.83,475000.0
2022-05-09 11:10:00,110.72,111.1,110.65,110.68,476380.0,110.72,111.1,110.65,110.68,476380.0
2022-05-09 11:15:00,110.69,111.17,110.65,110.91,499640.0,110.69,111.17,110.65,110.91,499640.0
2022-05-09 11:20:00,110.96,110.98,110.72,110.83,489920.0,110.96,110.98,110.72,110.83,489920.0
2022-05-09 11:25:00,110.86,111.11,110.65,110.85,416420.0,110.86,111.11,110.65,110.85,416420.0
2022-05-09 11:30:00,110.87,110.95,110.4,110.89,569800.0,110.87,110.95,110.4,110.89,569800.0
2022-05-09 11:35:00,110.86,111.38,110.78,111.28,562800.0,110.86,111.38,110.78,111.28,562800.0
2022-05-09 11:40:00,111.34,111.53,110.95,110.95,646460.0,111.34,111.53,110.95,110.95,646460.0
2022-05-09 11:45:00,111.04,111.25,110.94,111.07,365440.0,111.04,111.25,110.94,111.07,365440.0
2022-05-09 11:50:00,111.07,111.48,111.0,111.36,323720.0,111.07,111.48,111.0,111.36,323720.0
2022-05-09 11:55:00,111.2,111.75,111.18,111.45,454140.0,111.2,111.75,111.18,111.45,454140.0
2022-05-09 12:00:00,111.4,111.46,111.18,111.22,470780.0,111.4,111.46,111.18,111.22,470780.0
2022-05-09 12:05:00,111.22,112.07,111.19,111.83,559480.0,111.22,112.07,111.19,111.83,559480.0
2022-05-09 12:10:00,111.83,112.4,111.83,112.14,826360.0,111.83,112.4,111.83,112.14,826360.0
2022-05-09 12:15:00,112.16,112.63,112.16,112.27,601180.0,112.16,112.63,112.16,112.27,601180.0
2022-05-09 12:20:00,112.28,112.29,111.83,112.06,391660.0,112.28,112.29,111.83,112.06,391660.0
2022-05-09 12:25:00,112.08,112.15,111.42,111.63,500140.0,112.08,112.15,111.42,111.63,500140.0
2022-05-09 12:30:00,111.55,111.87,111.37,111.54,436740.0,111.55,111.87,111.37,111.54,436740.0
2022-05-09 12:35:00,111.57,111.57,110.76,110.84,568040.0,111.57,111.57,110.76,110.84,568040.0
2022-05-09 12:40:00,110.87,111.02,110.8,110.87,305680.0,110.87,111.02,110.8,110.87,305680.0
2022-05-09 12:45:00,110.83,110.91,110.66,110.81,417700.0,110.83,110.91,110.66,110.81,417700.0
2022-05-09 12:50:00,110.85,110.89,110.58,110.65,341720.0,110.85,110.89,110.58,110.65,341720.0
2022-05-09 12:55:00,110.68,110.82,110.51,110.58,253600.0,110.68,110.82,110.51,110.58,253600.0
2022-05-09 13:00:00,110.56,110.94,110.44,110.71,185720.0,110.56,110.94,110.44,110.71,185720.0
2022-05-09 13:05:00,110.66,110.73,110.48,110.49,152560.0,110.66,110.73,110.48,110.49,152560.0
2022-05-09 13:10:00,110.46,110.57,110.25,110.34,374940.0,110.46,110.57,110.25,110.34,374940.0
2022-05-09 13:15:00,110.32,110.55,110.18,110.45,476700.0,110.32,110.55,110.18,110.45,476700.0
2022-05-09 13:20:00,110.37,110.53,110.3,110.47,242020.0,110.37,110.53,110.3,110.47,242020.0
2022-05-09 13:25:00,110.5,110.75,110.37,110.69,341100.0,110.5,110.75,110.37,110.69,341100.0
2022-05-09 13:30:00,110.77,110.77,110.1,110.13,437480.0,110.77,110.77,110.1,110.13,437480.0
2022-05-09 13:35:00,110.14,110.17,109.86,110.05,634480.0,110.14,110.17,109.86,110.05,634480.0
2022-05-09 13:40:00,110.01,110.5,110.01,110.43,317140.0,110.01,110.5,110.01,110.43,317140.0
2022-05-09 13:45:00,110.43,110.52,110.06,110.1,332100.0,110.43,110.52,110.06,110.1,332100.0
2022-05-09 13:50:00,110.14,110.14,109.4,109.47,705920.0,110.14,110.14,109.4,109.47,705920.0
2022-05-09 13:55:00,109.45,109.77,109.39,109.47,572620.0,109.45,109.77,109.39,109.47,572620.0
2022-05-09 14:00:00,109.44,109.63,109.2,109.26,641480.0,109.44,109.63,109.2,109.26,641480.0
2022-05-09 14:05:00,109.26,109.39,108.97,109.18,648060.0,109.26,109.39,108.97,109.18,648060.0
2022-05-09 14:10:00,109.13,109.5,109.1,109.37,560020.0,109.13,109.5,109.1,109.37,560020.0
2022-05-09 14:15:00,109.35,110.22,109.35,110.11,609460.0,109.35,110.22,109.35,110.11,609460.0
2022-05-09 14:20:00,110.07,110.07,109.47,109.61,411820.0,110.07,110.07,109.47,109.61,411820.0
2022-05-09 14:25:00,109.57,109.68,109.28,109.44,429640.0,109.57,109.68,109.28,109.44,429640.0
2022-05-09 14:30:00,109.5,109.61,109.16,109.35,411820.0,109.5,109.61,109.16,109.35,411820.0
2022-05-09 14:35:00,109.28,109.64,109.17,109.37,449500.0,109.28,109.64,109.17,109.37,449500.0
2022-05-09 14:40:00,109.36,109.46,109.11,109.34,398960.0,109.36,109.46,109.11,109.34,398960.0
2022-05-09 14:45:00,109.35,110.0,109.3,109.5,498320.0,109.35,110.0,109.3,109.5,498320.0
2022-05-09 14:50:00,109.46,109.94,109.27,109.69,387520.0,109.46,109.94,109.27,109.69,387520.0
2022-05-09 14:55:00,109.8,110.04,109.65,109.95,480000.0,109.8,110.04,109.65,109.95,480000.0
2022-05-09 15:00:00,110.02,110.25,109.62,109.67,608560.0,110.02,110.25,109.62,109.67,608560.0
2022-05-09 15:05:00,109.66,110.08,109.54,109.64,284240.0,109.66,110.08,109.54,109.64,284240.0
2022-05-09 15:10:00,109.6,110.08,109.6,109.8,683580.0,109.6,110.08,109.6,109.8,683580.0
2022-05-09 15:15:00,109.82,109.92,109.41,109.42,652920.0,109.82,109.92,109.41,109.42,652920.0
2022-05-09 15:20:00,109.4,109.44,109.0,109.06,577080.0,109.4,109.44,109.0,109.06,577080.0
2022-05-09 15:25:00,109.11,109.22,108.95,109.07,606740.0,109.11,109.22,108.95,109.07,606740.0
2022-05-09 15:30:00,109.06,109.16,108.73,108.95,741240.0,109.06,109.16,108.73,108.95,741240.0
2022-05-09 15:35:00,108.95,109.14,108.78,109.08,671340.0,108.95,109.14,108.78,109.08,671340.0
2022-05-09 15:40:00,109.11,109.11,108.64,108.75,531420.0,109.11,109.11,108.64,108.75,531420.0
2022-05-09 15:45:00,108.73,108.93,108.27,108.38,1121700.0,108.73,108.93,108.27,108.38,1121700.0
2022-05-09 15:50:00,108.39,108.62,107.96,108.43,1944580.0,108.39,108.62,107.96,108.43,1944580.0
2022-05-09 15:55:00,108.34,109.2,108.3,108.79,2459380.0,108.34,109.2,108.3,108.79,2459380.0
2022-05-10 09:30:00,111.25,112.64,111.17,111.34,3029080.0,111.25,112.64,111.17,111.34,3029080.0
2022-05-10 09:35:00,111.4,111.4,110.05,110.67,1570600.0,111.4,111.4,110.05,110.67,1570600.0
2022-05-10 09:40:00,110.62,110.62,109.3,109.44,1407880.0,110.62,110.62,109.3,109.44,1407880.0
2022-05-10 09:45:00,109.35,109.73,109.05,109.38,762180.0,109.35,109.73,109.05,109.38,762180.0
2022-05-10 09:50:00,109.48,110.21,109.28,110.01,932920.0,109.48,110.21,109.28,110.01,932920.0
2022-05-10 09:55:00,109.98,110.97,109.98,110.86,1009260.0,109.98,110.97,109.98,110.86,1009260.0
2022-05-10 10:00:00,110.83,111.73,110.49,111.61,962100.0,110.83,111.73,110.49,111.61,962100.0
2022-05-10 10:05:00,111.65,112.25,111.07,111.4,1144340.0,111.65,112.25,111.07,111.4,1144340.0
2022-05-10 10:10:00,111.37,111.52,110.5,110.6,658100.0,111.37,111.52,110.5,110.6,658100.0
2022-05-10 10:15:00,110.66,111.59,110.48,111.43,685760.0,110.66,111.59,110.48,111.43,685760.0
2022-05-10 10:20:00,111.32,111.73,110.77,111.13,335020.0,111.32,111.73,110.77,111.13,335020.0
2022-05-10 10:25:00,111.07,111.28,110.4,110.54,358980.0,111.07,111.28,110.4,110.54,358980.0
2022-05-10 10:30:00,110.54,110.89,110.35,110.51,365600.0,110.54,110.89,110.35,110.51,365600.0
2022-05-10 10:35:00,110.54,110.75,110.01,110.18,459840.0,110.54,110.75,110.01,110.18,459840.0
2022-05-10 10:40:00,110.13,110.18,109.71,109.92,802740.0,110.13,110.18,109.71,109.92,802740.0
2022-05-10 10:45:00,109.97,109.97,109.25,109.38,322080.0,109.97,109.97,109.25,109.38,322080.0
2022-05-10 10:50:00,109.38,109.44,108.95,109.18,847700.0,109.38,109.44,108.95,109.18,847700.0
2022-05-10 10:55:00,109.18,109.28,108.8,108.87,373680.0,109.18,109.28,108.8,108.87,373680.0
2022-05-10 11:00:00,108.79,109.0,108.2,108.29,517060.0,108.79,109.0,108.2,108.29,517060.0
2022-05-10 11:05:00,108.26,108.32,107.17,107.26,775660.0,108.26,108.32,107.17,107.26,775660.0
2022-05-10 11:10:00,107.24,107.9,107.19,107.54,706200.0,107.24,107.9,107.19,107.54,706200.0
2022-05-10 11:15:00,107.51,108.48,107.45,108.32,534640.0,107.51,108.48,107.45,108.32,534640.0
2022-05-10 11:20:00,108.34,108.44,107.26,107.45,601760.0,108.34,108.44,107.26,107.45,601760.0
2022-05-10 11:25:00,107.46,108.38,107.3,108.05,411420.0,107.46,108.38,107.3,108.05,411420.0
2022-05-10 11:30:00,108.14,108.54,107.83,108.18,254880.0,108.14,108.54,107.83,108.18,254880.0
2022-05-10 11:35:00,108.27,108.93,108.1,108.92,713760.0,108.27,108.93,108.1,108.92,713760.0
2022-05-10 11:40:00,108.87,109.1,108.25,108.65,369080.0,108.87,109.1,108.25,108.65,369080.0
2022-05-10 11:45:00,108.72,108.73,108.23,108.25,229240.0,108.72,108.73,108.23,108.25,229240.0
2022-05-10 11:50:00,108.23,108.4,107.9,108.24,266280.0,108.23,108.4,107.9,108.24,266280.0
2022-05-10 11:55:00,108.31,108.75,107.95,108.41,236660.0,108.31,108.75,107.95,108.41,236660.0
2022-05-10 12:00:00,108.5,109.05,108.39,109.0,355220.0,108.5,109.05,108.39,109.0,355220.0
2022-05-10 12:05:00,108.94,109.02,108.29,108.35,290060.0,108.94,109.02,108.29,108.35,290060.0
2022-05-10 12:10:00,108.3,108.79,108.27,108.4,305000.0,108.3,108.79,108.27,108.4,305000.0
2022-05-10 12:15:00,108.35,108.63,108.15,108.29,244220.0,108.35,108.63,108.15,108.29,244220.0
2022-05-10 12:20:00,108.27,108.32,107.95,107.95,208020.0,108.27,108.32,107.95,107.95,208020.0
2022-05-10 12:25:00,108.02,108.19,107.98,108.08,133580.0,108.02,108.19,107.98,108.08,133580.0
2022-05-10 12:30:00,108.08,108.25,107.53,107.79,254840.0,108.08,108.25,107.53,107.79,254840.0
2022-05-10 12:35:00,107.84,108.2,107.75,107.82,238380.0,107.84,108.2,107.75,107.82,238380.0
2022-05-10 12:40:00,107.76,108.4,107.76,107.96,417160.0,107.76,108.4,107.76,107.96,417160.0
2022-05-10 12:45:00,107.97,108.39,107.87,108.13,471520.0,107.97,108.39,107.87,108.13,471520.0
2022-05-10 12:50:00,107.94,108.1,107.6,107.67,213360.0,107.94,108.1,107.6,107.67,213360.0
2022-05-10 12:55:00,107.6,107.75,107.36,107.49,220380.0,107.6,107.75,107.36,107.49,220380.0
2022-05-10 13:00:00,107.41,108.09,107.3,107.79,324400.0,107.41,108.09,107.3,107.79,324400.0
2022-05-10 13:05:00,107.91,108.46,107.91,108.35,373120.0,107.91,108.46,107.91,108.35,373120.0
2022-05-10 13:10:00,108.31,108.42,108.0,108.23,298620.0,108.31,108.42,108.0,108.23,298620.0
2022-05-10 13:15:00,108.2,108.3,107.77,107.96,213260.0,108.2,108.3,107.77,107.96,213260.0
2022-05-10 13:20:00,107.99,108.08,107.51,107.73,218140.0,107.99,108.08,107.51,107.73,218140.0
2022-05-10 13:25:00,107.88,108.6,107.85,108.51,383660.0,107.88,108.6,107.85,108.51,383660.0
2022-05-10 13:30:00,108.55,108.94,108.52,108.9,467220.0,108.55,108.94,108.52,108.9,467220.0
2022-05-10 13:35:00,108.9,109.5,108.9,109.03,514960.0,108.9,109.5,108.9,109.03,514960.0
2022-05-10 13:40:00,109.12,109.71,109.12,109.4,866580.0,109.12,109.71,109.12,109.4,866580.0
2022-05-10 13:45:00,109.45,109.95,109.39,109.91,422760.0,109.45,109.95,109.39,109.91,422760.0
2022-05-10 13:50:00,109.95,110.09,109.6,109.94,498500.0,109.95,110.09,109.6,109.94,498500.0
2022-05-10 13:55:00,109.92,110.39,109.78,110.39,438980.0,109.92,110.39,109.78,110.39,438980.0
2022-05-10 14:00:00,110.36,110.4,109.89,110.08,318860.0,110.36,110.4,109.89,110.08,318860.0
2022-05-10 14:05:00,110.07,110.15,109.5,109.54,466500.0,110.07,110.15,109.5,109.54,466500.0
2022-05-10 14:10:00,109.57,109.99,109.44,109.9,202700.0,109.57,109.99,109.44,109.9,202700.0
2022-05-10 14:15:00,109.95,109.95,109.14,109.65,430560.0,109.95,109.95,109.14,109.65,430560.0
2022-05-10 14:20:00,109.67,109.88,109.34,109.46,251340.0,109.67,109.88,109.34,109.46,251340.0
2022-05-10 14:25:00,109.42,109.44,108.93,109.12,524180.0,109.42,109.44,108.93,109.12,524180.0
2022-05-10 14:30:00,109.21,109.27,109.01,109.14,198880.0,109.21,109.27,109.01,109.14,198880.0
2022-05-10 14:35:00,109.14,109.47,109.08,109.08,197980.0,109.14,109.47,109.08,109.08,197980.0
2022-05-10 14:40:00,109.09,109.72,108.84,109.7,357280.0,109.09,109.72,108.84,109.7,357280.0
2022-05-10 14:45:00,109.7,109.7,109.1,109.59,387880.0,109.7,109.7,109.1,109.59,387880.0
2022-05-10 14:50:00,109.53,109.82,109.43,109.78,346380.0,109.53,109.82,109.43,109.78,346380.0
2022-05-10 14:55:00,109.77,109.83,109.3,109.47,264280.0,109.77,109.83,109.3,109.47,264280.0
2022-05-10 15:00:00,109.58,109.83,109.4,109.8,366240.0,109.58,109.83,109.4,109.8,366240.0
2022-05-10 15:05:00,109.72,110.22,109.57,109.57,346020.0,109.72,110.22,109.57,109.57,346020.0
2022-05-10 15:10:00,109.6,109.95,109.5,109.55,273020.0,109.6,109.95,109.5,109.55,273020.0
2022-05-10 15:15:00,109.66,109.94,109.37,109.57,265420.0,109.66,109.94,109.37,109.57,265420.0
2022-05-10 15:20:00,109.59,109.63,109.11,109.21,488680.0,109.59,109.63,109.11,109.21,488680.0
2022-05-10 15:25:00,109.18,109.24,108.81,109.0,621120.0,109.18,109.24,108.81,109.0,621120.0
2022-05-10 15:30:00,108.96,108.96,108.61,108.72,436960.0,108.96,108.96,108.61,108.72,436960.0
2022-05-10 15:35:00,108.82,108.96,108.42,108.62,355280.0,108.82,108.96,108.42,108.62,355280.0
2022-05-10 15:40:00,108.58,108.6,108.3,108.37,417300.0,108.58,108.6,108.3,108.37,417300.0
2022-05-10 15:45:00,108.38,108.9,108.18,108.85,755760.0,108.38,108.9,108.18,108.85,755760.0
2022-05-10 15:50:00,108.77,109.2,108.56,109.14,742460.0,108.77,109.2,108.56,109.14,742460.0
2022-05-10 15:55:00,109.1,109.13,108.77,108.86,1073860.0,109.1,109.13,108.77,108.86,1073860.0
2022-05-11 09:30:00,108.0,108.4,107.0,107.42,1976180.0,108.0,108.4,107.0,107.42,1976180.0
2022-05-11 09:35:00,107.44,107.71,106.68,107.22,942440.0,107.44,107.71,106.68,107.22,942440.0
2022-05-11 09:40:00,107.13,108.98,106.9,108.83,1600320.0,107.13,108.98,106.9,108.83,1600320.0
2022-05-11 09:45:00,108.86,109.85,108.29,109.56,976360.0,108.86,109.85,108.29,109.56,976360.0
2022-05-11 09:50:00,109.66,110.16,109.16,109.23,885260.0,109.66,110.16,109.16,109.23,885260.0
2022-05-11 09:55:00,109.32,109.32,108.56,108.99,880540.0,109.32,109.32,108.56,108.99,880540.0
2022-05-11 10:00:00,108.92,109.02,108.05,108.97,721980.0,108.92,109.02,108.05,108.97,721980.0
2022-05-11 10:05:00,108.92,108.97,108.13,108.17,489620.0,108.92,108.97,108.13,108.17,489620.0
2022-05-11 10:10:00,108.06,108.72,107.79,108.52,449440.0,108.06,108.72,107.79,108.52,449440.0
2022-05-11 10:15:00,108.33,109.24,108.15,109.21,590460.0,108.33,109.24,108.15,109.21,590460.0
2022-05-11 10:20:00,109.27,109.75,108.84,109.33,602060.0,109.27,109.75,108.84,109.33,602060.0
2022-05-11 10:25:00,109.48,109.59,108.91,109.2,469660.0,109.48,109.59,108.91,109.2,469660.0
2022-05-11 10:30:00,109.36,109.36,108.7,108.8,503260.0,109.36,109.36,108.7,108.8,503260.0
2022-05-11 10:35:00,108.75,109.34,108.41,109.08,472380.0,108.75,109.34,108.41,109.08,472380.0
2022-05-11 10:40:00,109.0,109.35,108.76,109.0,313200.0,109.0,109.35,108.76,109.0,313200.0
2022-05-11 10:45:00,109.08,109.22,108.21,108.3,289780.0,109.08,109.22,108.21,108.3,289780.0
2022-05-11 10:50:00,108.26,108.6,108.12,108.51,761340.0,108.26,108.6,108.12,108.51,761340.0
2022-05-11 10:55:00,108.52,108.69,108.17,108.25,361440.0,108.52,108.69,108.17,108.25,361440.0
2022-05-11 11:00:00,108.35,108.45,107.94,108.2,333220.0,108.35,108.45,107.94,108.2,333220.0
2022-05-11 11:05:00,108.21,108.29,107.85,108.15,325900.0,108.21,108.29,107.85,108.15,325900.0
2022-05-11 11:10:00,108.14,108.63,108.04,108.63,266640.0,108.14,108.63,108.04,108.63,266640.0
2022-05-11 11:15:00,108.56,108.57,107.89,107.95,358080.0,108.56,108.57,107.89,107.95,358080.0
2022-05-11 11:20:00,107.99,108.33,107.9,108.14,226340.0,107.99,108.33,107.9,108.14,226340.0
2022-05-11 11:25:00,108.12,108.74,108.1,108.7,257160.0,108.12,108.74,108.1,108.7,257160.0
2022-05-11 11:30:00,108.75,108.84,108.5,108.5,292260.0,108.75,108.84,108.5,108.5,292260.0
2022-05-11 11:35:00,108.61,109.2,108.33,109.02,465020.0,108.61,109.2,108.33,109.02,465020.0
2022-05-11 11:40:00,109.0,109.01,108.62,108.72,140400.0,109.0,109.01,108.62,108.72,140400.0
2022-05-11 11:45:00,108.7,108.85,108.2,108.27,295280.0,108.7,108.85,108.2,108.27,295280.0
2022-05-11 11:50:00,108.25,108.33,107.7,107.77,451940.0,108.25,108.33,107.7,107.77,451940.0
2022-05-11 11:55:00,107.7,107.75,107.43,107.63,356580.0,107.7,107.75,107.43,107.63,356580.0
2022-05-11 12:00:00,107.6,107.65,107.39,107.51,261240.0,107.6,107.65,107.39,107.51,261240.0
2022-05-11 12:05:00,107.5,107.59,107.23,107.32,463560.0,107.5,107.59,107.23,107.32,463560.0
2022-05-11 12:10:00,107.28,107.35,107.01,107.23,461920.0,107.28,107.35,107.01,107.23,461920.0
2022-05-11 12:15:00,107.2,107.35,106.87,106.9,426820.0,107.2,107.35,106.87,106.9,426820.0
2022-05-11 12:20:00,106.89,107.74,106.89,107.71,448380.0,106.89,107.74,106.89,107.71,448380.0
2022-05-11 12:25:00,107.77,107.85,106.8,106.8,274960.0,107.77,107.85,106.8,106.8,274960.0
2022-05-11 12:30:00,106.78,107.1,106.68,107.01,267280.0,106.78,107.1,106.68,107.01,267280.0
2022-05-11 12:35:00,107.08,107.35,106.82,106.98,295060.0,107.08,107.35,106.82,106.98,295060.0
2022-05-11 12:40:00,107.01,107.25,106.72,106.76,242460.0,107.01,107.25,106.72,106.76,242460.0
2022-05-11 12:45:00,106.78,106.78,106.53,106.72,302620.0,106.78,106.78,106.53,106.72,302620.0
2022-05-11 12:50:00,106.67,106.69,106.3,106.31,336700.0,106.67,106.69,106.3,106.31,336700.0
2022-05-11 12:55:00,106.34,106.41,105.78,105.8,358820.0,106.34,106.41,105.78,105.8,358820.0
2022-05-11 13:00:00,105.83,105.85,105.47,105.51,738500.0,105.83,105.85,105.47,105.51,738500.0
2022-05-11 13:05:00,105.45,105.68,105.45,105.67,616260.0,105.45,105.68,105.45,105.67,616260.0
2022-05-11 13:10:00,105.7,105.91,105.35,105.38,614360.0,105.7,105.91,105.35,105.38,614360.0
2022-05-11 13:15:00,105.44,105.65,105.4,105.5,376960.0,105.44,105.65,105.4,105.5,376960.0
2022-05-11 13:20:00,105.48,105.74,105.16,105.66,489740.0,105.48,105.74,105.16,105.66,489740.0
2022-05-11 13:25:00,105.5,105.77,105.4,105.54,306180.0,105.5,105.77,105.4,105.54,306180.0
2022-05-11 13:30:00,105.58,105.86,105.36,105.74,313200.0,105.58,105.86,105.36,105.74,313200.0
2022-05-11 13:35:00,105.75,105.76,105.18,105.2,218900.0,105.75,105.76,105.18,105.2,218900.0
2022-05-11 13:40:00,105.15,105.31,105.03,105.26,393140.0,105.15,105.31,105.03,105.26,393140.0
2022-05-11 13:45:00,105.23,105.25,104.7,105.0,563140.0,105.23,105.25,104.7,105.0,563140.0
2022-05-11 13:50:00,105.04,105.22,104.76,104.86,378940.0,105.04,105.22,104.76,104.86,378940.0
2022-05-11 13:55:00,104.88,104.97,104.43,104.54,474320.0,104.88,104.97,104.43,104.54,474320.0
2022-05-11 14:00:00,104.55,105.26,104.5,105.25,1065620.0,104.55,105.26,104.5,105.25,1065620.0
2022-05-11 14:05:00,105.18,105.34,104.79,104.88,186140.0,105.18,105.34,104.79,104.88,186140.0
2022-05-11 14:10:00,104.87,105.33,104.78,105.33,287520.0,104.87,105.33,104.78,105.33,287520.0
2022-05-11 14:15:00,105.4,105.66,105.05,105.56,281880.0,105.4,105.66,105.05,105.56,281880.0
2022-05-11 14:20:00,105.56,106.03,105.22,105.88,526420.0,105.56,106.03,105.22,105.88,526420.0
2022-05-11 14:25:00,105.9,106.25,105.72,105.75,458200.0,105.9,106.25,105.72,105.75,458200.0
2022-05-11 14:30:00,105.69,106.07,105.54,106.07,321160.0,105.69,106.07,105.54,106.07,321160.0
2022-05-11 14:35:00,105.97,106.5,105.87,106.41,661460.0,105.97,106.5,105.87,106.41,661460.0
2022-05-11 14:40:00,106.37,106.67,105.98,106.67,313200.0,106.37,106.67,105.98,106.67,313200.0
2022-05-11 14:45:00,106.69,106.81,106.04,106.13,475820.0,106.69,106.81,106.04,106.13,475820.0
2022-05-11 14:50:00,106.18,106.18,105.62,105.73,222100.0,106.18,106.18,105.62,105.73,222100.0
2022-05-11 14:55:00,105.64,105.74,105.47,105.7,275580.0,105.64,105.74,105.47,105.7,275580.0
2022-05-11 15:00:00,105.61,105.84,105.25,105.25,251200.0,105.61,105.84,105.25,105.25,251200.0
2022-05-11 15:05:00,105.25,105.52,105.1,105.38,267560.0,105.25,105.52,105.1,105.38,267560.0
2022-05-11 15:10:00,105.25,105.68,105.2,105.36,334740.0,105.25,105.68,105.2,105.36,334740.0
2022-05-11 15:15:00,105.36,105.69,105.07,105.58,440240.0,105.36,105.69,105.07,105.58,440240.0
2022-05-11 15:20:00,105.5,105.61,105.35,105.41,239200.0,105.5,105.61,105.35,105.41,239200.0
2022-05-11 15:25:00,105.46,105.87,105.34,105.55,445380.0,105.46,105.87,105.34,105.55,445380.0
2022-05-11 15:30:00,105.59,106.0,105.48,105.91,337580.0,105.59,106.0,105.48,105.91,337580.0
2022-05-11 15:35:00,105.87,105.92,105.53,105.55,408020.0,105.87,105.92,105.53,105.55,408020.0
2022-05-11 15:40:00,105.54,105.92,105.51,105.79,603460.0,105.54,105.92,105.51,105.79,603460.0
2022-05-11 15:45:00,105.77,105.77,105.32,105.53,642780.0,105.77,105.77,105.32,105.53,642780.0
2022-05-11 15:50:00,105.53,105.6,105.28,105.45,986820.0,105.53,105.6,105.28,105.45,986820.0
2022-05-11 15:55:00,105.41,105.53,105.06,105.37,2085200.0,105.41,105.53,105.06,105.37,2085200.0
2022-05-12 09:30:00,102.67,104.45,102.6,103.39,3423700.0,102.67,104.45,102.6,103.39,3423700.0
2022-05-12 09:35:00,103.36,103.95,102.44,102.64,1235600.0,103.36,103.95,102.44,102.64,1235600.0
2022-05-12 09:40:00,102.66,104.12,102.5,104.05,1375280.0,102.66,104.12,102.5,104.05,1375280.0
2022-05-12 09:45:00,104.04,106.44,103.6,105.43,1839660.0,104.04,106.44,103.6,105.43,1839660.0
2022-05-12 09:50:00,105.42,105.6,104.55,105.19,1119980.0,105.42,105.6,104.55,105.19,1119980.0
2022-05-12 09:55:00,105.25,105.34,104.34,104.65,885480.0,105.25,105.34,104.34,104.65,885480.0
2022-05-12 10:00:00,104.5,105.33,104.0,105.06,985900.0,104.5,105.33,104.0,105.06,985900.0
2022-05-12 10:05:00,105.02,106.57,105.02,106.47,1090220.0,105.02,106.57,105.02,106.47,1090220.0
2022-05-12 10:10:00,106.43,107.73,106.43,106.7,1418180.0,106.43,107.73,106.43,106.7,1418180.0
2022-05-12 10:15:00,106.74,107.44,106.52,107.1,734260.0,106.74,107.44,106.52,107.1,734260.0
2022-05-12 10:20:00,107.17,108.0,106.93,107.54,1016780.0,107.17,108.0,106.93,107.54,1016780.0
2022-05-12 10:25:00,107.43,107.62,106.81,107.2,679720.0,107.43,107.62,106.81,107.2,679720.0
2022-05-12 10:30:00,107.4,107.63,106.8,107.3,739400.0,107.4,107.63,106.8,107.3,739400.0
2022-05-12 10:35:00,107.39,108.1,107.06,108.06,704800.0,107.39,108.1,107.06,108.06,704800.0
2022-05-12 10:40:00,108.06,108.14,107.36,107.55,643060.0,108.06,108.14,107.36,107.55,643060.0
2022-05-12 10:45:00,107.75,108.1,107.3,107.82,443120.0,107.75,108.1,107.3,107.82,443120.0
2022-05-12 10:50:00,107.85,109.35,107.85,109.3,825680.0,107.85,109.35,107.85,109.3,825680.0
2022-05-12 10:55:00,109.28,110.26,109.13,110.01,1344900.0,109.28,110.26,109.13,110.01,1344900.0
2022-05-12 11:00:00,110.05,110.58,109.53,110.5,919420.0,110.05,110.58,109.53,110.5,919420.0
2022-05-12 11:05:00,110.45,110.78,109.83,110.65,829980.0,110.45,110.78,109.83,110.65,829980.0
2022-05-12 11:10:00,110.7,110.74,109.85,109.86,822700.0,110.7,110.74,109.85,109.86,822700.0
2022-05-12 11:15:00,110.07,110.3,109.85,110.1,529020.0,110.07,110.3,109.85,110.1,529020.0
2022-05-12 11:20:00,110.2,110.2,109.22,109.38,607160.0,110.2,110.2,109.22,109.38,607160.0
2022-05-12 11:25:00,109.38,109.92,109.24,109.68,495460.0,109.38,109.92,109.24,109.68,495460.0
2022-05-12 11:30:00,109.65,109.87,108.57,108.71,525400.0,109.65,109.87,108.57,108.71,525400.0
2022-05-12 11:35:00,108.78,109.5,108.63,109.34,573400.0,108.78,109.5,108.63,109.34,573400.0
2022-05-12 11:40:00,109.32,109.52,108.95,108.99,399460.0,109.32,109.52,108.95,108.99,399460.0
2022-05-12 11:45:00,108.98,109.08,108.14,108.22,585040.0,108.98,109.08,108.14,108.22,585040.0
2022-05-12 11:50:00,108.22,108.22,107.52,107.91,769360.0,108.22,108.22,107.52,107.91,769360.0
2022-05-12 11:55:00,107.86,107.94,107.32,107.35,443260.0,107.86,107.94,107.32,107.35,443260.0
2022-05-12 12:00:00,107.32,107.35,106.38,107.02,759920.0,107.32,107.35,106.38,107.02,759920.0
2022-05-12 12:05:00,107.07,107.49,106.86,107.35,538060.0,107.07,107.49,106.86,107.35,538060.0
2022-05-12 12:10:00,107.27,107.69,106.75,107.47,421660.0,107.27,107.69,106.75,107.47,421660.0
2022-05-12 12:15:00,107.45,107.62,106.87,107.22,267720.0,107.45,107.62,106.87,107.22,267720.0
2022-05-12 12:20:00,107.24,107.68,107.19,107.64,260140.0,107.24,107.68,107.19,107.64,260140.0
2022-05-12 12:25:00,107.68,108.05,107.65,107.85,367960.0,107.68,108.05,107.65,107.85,367960.0
2022-05-12 12:30:00,107.86,108.6,107.76,108.45,652120.0,107.86,108.6,107.76,108.45,652120.0
2022-05-12 12:35:00,108.49,108.5,108.0,108.02,351940.0,108.49,108.5,108.0,108.02,351940.0
2022-05-12 12:40:00,107.87,108.1,107.29,108.1,236460.0,107.87,108.1,107.29,108.1,236460.0
2022-05-12 12:45:00,108.2,108.25,107.48,107.59,161620.0,108.2,108.25,107.48,107.59,161620.0
2022-05-12 12:50:00,107.67,107.75,107.19,107.5,499440.0,107.67,107.75,107.19,107.5,499440.0
2022-05-12 12:55:00,107.52,107.82,107.19,107.25,130300.0,107.52,107.82,107.19,107.25,130300.0
2022-05-12 13:00:00,107.28,107.42,106.85,106.85,300080.0,107.28,107.42,106.85,106.85,300080.0
2022-05-12 13:05:00,106.75,106.93,106.5,106.59,455880.0,106.75,106.93,106.5,106.59,455880.0
2022-05-12 13:10:00,106.53,106.61,106.07,106.15,739220.0,106.53,106.61,106.07,106.15,739220.0
2022-05-12 13:15:00,106.14,106.41,105.8,105.95,325700.0,106.14,106.41,105.8,105.95,325700.0
2022-05-12 13:20:00,106.0,106.5,105.9,106.32,211500.0,106.0,106.5,105.9,106.32,211500.0
2022-05-12 13:25:00,106.28,106.42,106.0,106.2,148280.0,106.28,106.42,106.0,106.2,148280.0
2022-05-12 13:30:00,106.27,106.5,105.85,106.0,186900.0,106.27,106.5,105.85,106.0,186900.0
2022-05-12 13:35:00,105.93,106.08,105.28,105.41,295280.0,105.93,106.08,105.28,105.41,295280.0
2022-05-12 13:40:00,105.34,105.46,105.2,105.33,463420.0,105.34,105.46,105.2,105.33,463420.0
2022-05-12 13:45:00,105.3,105.35,104.92,105.0,344440.0,105.3,105.35,104.92,105.0,344440.0
2022-05-12 13:50:00,104.99,105.3,104.56,104.6,566940.0,104.99,105.3,104.56,104.6,566940.0
2022-05-12 13:55:00,104.65,105.15,104.53,105.1,715340.0,104.65,105.15,104.53,105.1,715340.0
2022-05-12 14:00:00,105.07,105.69,105.03,105.43,391340.0,105.07,105.69,105.03,105.43,391340.0
2022-05-12 14:05:00,105.44,105.5,104.81,104.88,332800.0,105.44,105.5,104.81,104.88,332800.0
2022-05-12 14:10:00,104.87,105.45,104.87,105.45,261780.0,104.87,105.45,104.87,105.45,261780.0
2022-05-12 14:15:00,105.45,105.54,105.13,105.39,578600.0,105.45,105.54,105.13,105.39,578600.0
2022-05-12 14:20:00,105.44,105.79,105.22,105.6,405160.0,105.44,105.79,105.22,105.6,405160.0
2022-05-12 14:25:00,105.51,105.89,105.32,105.52,304560.0,105.51,105.89,105.32,105.52,304560.0
2022-05-12 14:30:00,105.54,105.61,104.9,105.18,294900.0,105.54,105.61,104.9,105.18,294900.0
2022-05-12 14:35:00,105.08,105.08,104.52,104.6,408420.0,105.08,105.08,104.52,104.6,408420.0
2022-05-12 14:40:00,104.62,104.86,104.5,104.69,243500.0,104.62,104.86,104.5,104.69,243500.0
2022-05-12 14:45:00,104.7,104.98,104.64,104.77,279280.0,104.7,104.98,104.64,104.77,279280.0
2022-05-12 14:50:00,104.68,105.2,104.54,104.97,285040.0,104.68,105.2,104.54,104.97,285040.0
2022-05-12 14:55:00,104.93,105.01,104.6,104.68,324860.0,104.93,105.01,104.6,104.68,324860.0
2022-05-12 15:00:00,104.72,105.08,104.66,104.95,544360.0,104.72,105.08,104.66,104.95,544360.0
2022-05-12 15:05:00,105.0,105.1,104.61,104.86,341500.0,105.0,105.1,104.61,104.86,341500.0
2022-05-12 15:10:00,104.86,104.91,104.51,104.75,208120.0,104.86,104.91,104.51,104.75,208120.0
2022-05-12 15:15:00,104.8,105.7,104.8,105.61,436820.0,104.8,105.7,104.8,105.61,436820.0
2022-05-12 15:20:00,105.59,106.29,105.47,106.17,634680.0,105.59,106.29,105.47,106.17,634680.0
2022-05-12 15:25:00,106.2,106.7,105.82,105.82,720220.0,106.2,106.7,105.82,105.82,720220.0
2022-05-12 15:30:00,105.87,106.29,105.79,106.0,406820.0,105.87,106.29,105.79,106.0,406820.0
2022-05-12 15:35:00,106.07,106.28,105.75,106.28,540700.0,106.07,106.28,105.75,106.28,540700.0
2022-05-12 15:40:00,106.23,106.75,106.06,106.3,431560.0,106.23,106.75,106.06,106.3,431560.0
2022-05-12 15:45:00,106.15,106.47,106.05,106.11,533440.0,106.15,106.47,106.05,106.11,533440.0
2022-05-12 15:50:00,106.16,106.73,106.15,106.57,1171780.0,106.16,106.73,106.15,106.57,1171780.0
2022-05-12 15:55:00,106.64,107.25,106.3,106.9,3372180.0,106.64,107.25,106.3,106.9,3372180.0
2022-05-13 09:30:00,109.07,109.35,108.05,108.21,1963340.0,109.07,109.35,108.05,108.21,1963340.0
2022-05-13 09:35:00,108.08,109.23,107.8,108.94,1176960.0,108.08,109.23,107.8,108.94,1176960.0
2022-05-13 09:40:00,108.75,110.42,108.58,110.09,1193240.0,108.75,110.42,108.58,110.09,1193240.0
2022-05-13 09:45:00,110.16,110.45,109.72,110.18,1046740.0,110.16,110.45,109.72,110.18,1046740.0
2022-05-13 09:50:00,110.29,111.5,110.27,111.15,1399120.0,110.29,111.5,110.27,111.15,1399120.0
2022-05-13 09:55:00,111.2,111.46,110.5,110.76,610160.0,111.2,111.46,110.5,110.76,610160.0
2022-05-13 10:00:00,110.64,111.19,110.6,110.96,466500.0,110.64,111.19,110.6,110.96,466500.0
2022-05-13 10:05:00,110.94,111.25,110.66,111.04,322460.0,110.94,111.25,110.66,111.04,322460.0
2022-05-13 10:10:00,111.03,111.36,110.49,110.62,577380.0,111.03,111.36,110.49,110.62,577380.0
2022-05-13 10:15:00,110.6,111.0,110.53,110.85,381320.0,110.6,111.0,110.53,110.85,381320.0
2022-05-13 10:20:00,110.87,111.6,110.85,111.45,523920.0,110.87,111.6,110.85,111.45,523920.0
2022-05-13 10:25:00,111.43,111.65,110.87,110.98,521180.0,111.43,111.65,110.87,110.98,521180.0
2022-05-13 10:30:00,110.99,111.15,110.86,111.03,424900.0,110.99,111.15,110.86,111.03,424900.0
2022-05-13 10:35:00,111.09,111.44,111.01,111.34,365040.0,111.09,111.44,111.01,111.34,365040.0
2022-05-13 10:40:00,111.33,111.44,110.75,110.82,425720.0,111.33,111.44,110.75,110.82,425720.0
2022-05-13 10:45:00,110.8,111.04,110.52,110.97,488080.0,110.8,111.04,110.52,110.97,488080.0
2022-05-13 10:50:00,110.94,111.18,110.86,111.13,227360.0,110.94,111.18,110.86,111.13,227360.0
2022-05-13 10:55:00,111.14,111.27,110.8,110.95,379540.0,111.14,111.27,110.8,110.95,379540.0
2022-05-13 11:00:00,110.9,110.91,110.56,110.73,379840.0,110.9,110.91,110.56,110.73,379840.0
2022-05-13 11:05:00,110.75,111.05,110.72,110.9,317920.0,110.75,111.05,110.72,110.9,317920.0
2022-05-13 11:10:00,110.96,111.16,110.86,111.08,393780.0,110.96,111.16,110.86,111.08,393780.0
2022-05-13 11:15:00,111.05,111.26,110.94,111.03,480880.0,111.05,111.26,110.94,111.03,480880.0
2022-05-13 11:20:00,111.05,111.46,111.03,111.45,222860.0,111.05,111.46,111.03,111.45,222860.0
2022-05-13 11:25:00,111.45,111.58,111.28,111.45,365140.0,111.45,111.58,111.28,111.45,365140.0
2022-05-13 11:30:00,111.42,111.42,110.99,111.22,331480.0,111.42,111.42,110.99,111.22,331480.0
2022-05-13 11:35:00,111.2,111.57,111.19,111.42,263360.0,111.2,111.57,111.19,111.42,263360.0
2022-05-13 11:40:00,111.42,111.43,111.16,111.3,325280.0,111.42,111.43,111.16,111.3,325280.0
2022-05-13 11:45:00,111.33,111.52,111.28,111.43,126700.0,111.33,111.52,111.28,111.43,126700.0
2022-05-13 11:50:00,111.46,111.81,111.44,111.79,449980.0,111.46,111.81,111.44,111.79,449980.0
2022-05-13 11:55:00,111.76,111.91,111.6,111.61,477320.0,111.76,111.91,111.6,111.61,477320.0
2022-05-13 12:00:00,111.68,112.04,111.53,111.97,382980.0,111.68,112.04,111.53,111.97,382980.0
2022-05-13 12:05:00,112.02,112.11,111.91,112.11,223660.0,112.02,112.11,111.91,112.11,223660.0
2022-05-13 12:10:00,112.11,112.57,111.97,112.3,463860.0,112.11,112.57,111.97,112.3,463860.0
2022-05-13 12:15:00,112.29,112.33,112.04,112.04,241880.0,112.29,112.33,112.04,112.04,241880.0
2022-05-13 12:20:00,112.02,112.04,111.67,111.81,339100.0,112.02,112.04,111.67,111.81,339100.0
2022-05-13 12:25:00,111.84,111.88,111.68,111.8,225480.0,111.84,111.88,111.68,111.8,225480.0
2022-05-13 12:30:00,111.84,112.16,111.84,112.03,252440.0,111.84,112.16,111.84,112.03,252440.0
2022-05-13 12:35:00,111.98,112.03,111.78,111.81,136140.0,111.98,112.03,111.78,111.81,136140.0
2022-05-13 12:40:00,111.82,111.94,111.75,111.78,203520.0,111.82,111.94,111.75,111.78,203520.0
2022-05-13 12:45:00,111.78,111.78,111.45,111.47,329000.0,111.78,111.78,111.45,111.47,329000.0
2022-05-13 12:50:00,111.48,111.48,111.0,111.26,385080.0,111.48,111.48,111.0,111.26,385080.0
2022-05-13 12:55:00,111.33,111.68,111.3,111.55,225000.0,111.33,111.68,111.3,111.55,225000.0
2022-05-13 13:00:00,111.6,111.72,111.33,111.5,265000.0,111.6,111.72,111.33,111.5,265000.0
2022-05-13 13:05:00,111.46,111.5,111.32,111.46,143840.0,111.46,111.5,111.32,111.46,143840.0
2022-05-13 13:10:00,111.45,111.62,111.28,111.55,212320.0,111.45,111.62,111.28,111.55,212320.0
2022-05-13 13:15:00,111.52,111.58,111.37,111.47,162980.0,111.52,111.58,111.37,111.47,162980.0
2022-05-13 13:20:00,111.38,111.6,111.25,111.6,370500.0,111.38,111.6,111.25,111.6,370500.0
2022-05-13 13:25:00,111.61,111.78,111.58,111.6,296040.0,111.61,111.78,111.58,111.6,296040.0
2022-05-13 13:30:00,111.67,111.88,111.64,111.8,146060.0,111.67,111.88,111.64,111.8,146060.0
2022-05-13 13:35:00,111.79,111.79,111.6,111.72,111220.0,111.79,111.79,111.6,111.72,111220.0
2022-05-13 13:40:00,111.74,111.74,111.25,111.46,254060.0,111.74,111.74,111.25,111.46,254060.0
2022-05-13 13:45:00,111.3,111.38,111.12,111.36,246160.0,111.3,111.38,111.12,111.36,246160.0
2022-05-13 13:50:00,111.32,111.38,111.06,111.22,209120.0,111.32,111.38,111.06,111.22,209120.0
2022-05-13 13:55:00,111.18,111.25,110.98,111.19,471200.0,111.18,111.25,110.98,111.19,471200.0
2022-05-13 14:00:00,111.14,111.16,110.45,110.58,622200.0,111.14,111.16,110.45,110.58,622200.0
2022-05-13 14:05:00,110.58,110.71,110.36,110.6,414480.0,110.58,110.71,110.36,110.6,414480.0
2022-05-13 14:10:00,110.6,110.87,110.44,110.44,338540.0,110.6,110.87,110.44,110.44,338540.0
2022-05-13 14:15:00,110.49,110.84,110.4,110.84,188940.0,110.49,110.84,110.4,110.84,188940.0
2022-05-13 14:20:00,110.85,110.85,110.36,110.46,228660.0,110.85,110.85,110.36,110.46,228660.0
2022-05-13 14:25:00,110.5,110.64,110.39,110.64,118980.0,110.5,110.64,110.39,110.64,118980.0
2022-05-13 14:30:00,110.61,111.45,110.61,111.0,426400.0,110.61,111.45,110.61,111.0,426400.0
2022-05-13 14:35:00,111.05,111.06,110.75,110.98,289480.0,111.05,111.06,110.75,110.98,289480.0
2022-05-13 14:40:00,111.0,111.22,110.89,111.13,189660.0,111.0,111.22,110.89,111.13,189660.0
2022-05-13 14:45:00,111.14,111.15,110.93,111.13,195160.0,111.14,111.15,110.93,111.13,195160.0
2022-05-13 14:50:00,111.13,111.8,111.13,111.77,426680.0,111.13,111.8,111.13,111.77,426680.0
2022-05-13 14:55:00,111.79,111.98,111.7,111.84,376460.0,111.79,111.98,111.7,111.84,376460.0
2022-05-13 15:00:00,111.8,112.01,111.61,111.68,232820.0,111.8,112.01,111.61,111.68,232820.0
2022-05-13 15:05:00,111.65,112.03,111.65,111.92,277940.0,111.65,112.03,111.65,111.92,277940.0
2022-05-13 15:10:00,112.0,112.74,111.93,112.67,594540.0,112.0,112.74,111.93,112.67,594540.0
2022-05-13 15:15:00,112.68,112.74,112.48,112.58,456500.0,112.68,112.74,112.48,112.58,456500.0
2022-05-13 15:20:00,112.6,112.95,112.5,112.92,753160.0,112.6,112.95,112.5,112.92,753160.0
2022-05-13 15:25:00,112.89,113.11,112.62,113.06,649560.0,112.89,113.11,112.62,113.06,649560.0
2022-05-13 15:30:00,113.04,113.17,112.26,112.26,665760.0,113.04,113.17,112.26,112.26,665760.0
2022-05-13 15:35:00,112.29,112.55,112.05,112.35,706820.0,112.29,112.55,112.05,112.35,706820.0
2022-05-13 15:40:00,112.34,112.84,112.3,112.65,569420.0,112.34,112.84,112.3,112.65,569420.0
2022-05-13 15:45:00,112.68,112.9,112.41,112.68,620400.0,112.68,112.9,112.41,112.68,620400.0
2022-05-13 15:50:00,112.69,112.98,112.3,112.9,1018420.0,112.69,112.98,112.3,112.9,1018420.0
2022-05-13 15:55:00,112.9,113.18,112.51,113.11,1843720.0,112.9,113.18,112.51,113.11,1843720.0
2022-05-16 09:30:00,113.1,113.24,112.17,112.6,1915440.0,113.1,113.24,112.17,112.6,1915440.0
2022-05-16 09:35:00,112.55,113.38,111.94,113.36,1192280.0,112.55,113.38,111.94,113.36,1192280.0
2022-05-16 09:40:00,113.48,113.99,112.61,112.81,1355960.0,113.48,113.99,112.61,112.81,1355960.0
2022-05-16 09:45:00,112.72,112.9,111.61,111.82,1055500.0,112.72,112.9,111.61,111.82,1055500.0
2022-05-16 09:50:00,111.9,112.59,111.7,112.25,647220.0,111.9,112.59,111.7,112.25,647220.0
2022-05-16 09:55:00,112.32,112.45,111.63,111.7,403720.0,112.32,112.45,111.63,111.7,403720.0
2022-05-16 10:00:00,111.64,111.74,110.78,111.33,1329180.0,111.64,111.74,110.78,111.33,1329180.0
2022-05-16 10:05:00,111.34,112.32,111.22,112.27,697780.0,111.34,112.32,111.22,112.27,697780.0
2022-05-16 10:10:00,112.26,112.42,111.73,111.76,891800.0,112.26,112.42,111.73,111.76,891800.0
2022-05-16 10:15:00,111.78,112.38,111.66,112.04,543660.0,111.78,112.38,111.66,112.04,543660.0
2022-05-16 10:20:00,112.03,112.73,112.03,112.45,624960.0,112.03,112.73,112.03,112.45,624960.0
2022-05-16 10:25:00,112.56,112.97,112.19,112.89,383760.0,112.56,112.97,112.19,112.89,383760.0
2022-05-16 10:30:00,112.9,112.9,111.55,111.8,449400.0,112.9,112.9,111.55,111.8,449400.0
2022-05-16 10:35:00,111.83,112.09,111.66,111.96,318540.0,111.83,112.09,111.66,111.96,318540.0
2022-05-16 10:40:00,111.91,111.96,111.37,111.51,606380.0,111.91,111.96,111.37,111.51,606380.0
2022-05-16 10:45:00,111.48,111.55,111.29,111.53,467780.0,111.48,111.55,111.29,111.53,467780.0
2022-05-16 10:50:00,111.36,111.54,111.0,111.11,713940.0,111.36,111.54,111.0,111.11,713940.0
2022-05-16 10:55:00,111.04,111.1,110.65,110.79,942560.0,111.04,111.1,110.65,110.79,942560.0
2022-05-16 11:00:00,110.73,110.94,110.4,110.77,563260.0,110.73,110.94,110.4,110.77,563260.0
2022-05-16 11:05:00,110.75,111.21,110.51,111.21,369280.0,110.75,111.21,110.51,111.21,369280.0
2022-05-16 11:10:00,111.22,111.3,111.09,111.21,216660.0,111.22,111.3,111.09,111.21,216660.0
2022-05-16 11:15:00,111.16,111.55,111.1,111.47,251640.0,111.16,111.55,111.1,111.47,251640.0
2022-05-16 11:20:00,111.49,111.5,111.15,111.21,221760.0,111.49,111.5,111.15,111.21,221760.0
2022-05-16 11:25:00,111.11,111.15,110.83,110.93,218000.0,111.11,111.15,110.83,110.93,218000.0
2022-05-16 11:30:00,110.96,111.12,110.79,111.12,161640.0,110.96,111.12,110.79,111.12,161640.0
2022-05-16 11:35:00,111.0,111.22,110.51,111.05,257720.0,111.0,111.22,110.51,111.05,257720.0
2022-05-16 11:40:00,111.0,111.21,110.71,111.16,358860.0,111.0,111.21,110.71,111.16,358860.0
2022-05-16 11:45:00,111.16,111.4,111.09,111.32,534680.0,111.16,111.4,111.09,111.32,534680.0
2022-05-16 11:50:00,111.43,111.75,111.22,111.68,627980.0,111.43,111.75,111.22,111.68,627980.0
2022-05-16 11:55:00,111.72,111.9,111.65,111.8,388560.0,111.72,111.9,111.65,111.8,388560.0
2022-05-16 12:00:00,111.78,112.07,111.61,111.97,386000.0,111.78,112.07,111.61,111.97,386000.0
2022-05-16 12:05:00,111.88,111.96,111.51,111.56,342040.0,111.88,111.96,111.51,111.56,342040.0
2022-05-16 12:10:00,111.56,111.56,111.25,111.51,153200.0,111.56,111.56,111.25,111.51,153200.0
2022-05-16 12:15:00,111.44,111.55,111.2,111.37,214280.0,111.44,111.55,111.2,111.37,214280.0
2022-05-16 12:20:00,111.38,111.41,111.07,111.22,118680.0,111.38,111.41,111.07,111.22,118680.0
2022-05-16 12:25:00,111.12,111.27,111.06,111.14,93720.0,111.12,111.27,111.06,111.14,93720.0
2022-05-16 12:30:00,111.16,111.28,111.05,111.14,103140.0,111.16,111.28,111.05,111.14,103140.0
2022-05-16 12:35:00,111.22,111.42,110.84,110.89,241040.0,111.22,111.42,110.84,110.89,241040.0
2022-05-16 12:40:00,110.94,110.99,110.69,110.7,203660.0,110.94,110.99,110.69,110.7,203660.0
2022-05-16 12:45:00,110.63,110.99,110.63,110.98,154140.0,110.63,110.99,110.63,110.98,154140.0
2022-05-16 12:50:00,110.95,111.06,110.58,110.65,212440.0,110.95,111.06,110.58,110.65,212440.0
2022-05-16 12:55:00,110.52,110.74,110.52,110.64,169420.0,110.52,110.74,110.52,110.64,169420.0
2022-05-16 13:00:00,110.6,110.77,110.35,110.69,209320.0,110.6,110.77,110.35,110.69,209320.0
2022-05-16 13:05:00,110.62,110.98,110.55,110.98,239340.0,110.62,110.98,110.55,110.98,239340.0
2022-05-16 13:10:00,110.93,111.36,110.93,111.23,170580.0,110.93,111.36,110.93,111.23,170580.0
2022-05-16 13:15:00,111.16,111.25,110.55,110.56,234480.0,111.16,111.25,110.55,110.56,234480.0
2022-05-16 13:20:00,110.6,111.12,110.6,111.05,212000.0,110.6,111.12,110.6,111.05,212000.0
2022-05-16 13:25:00,111.06,111.24,110.89,111.2,139500.0,111.06,111.24,110.89,111.2,139500.0
2022-05-16 13:30:00,111.25,111.45,111.16,111.2,186700.0,111.25,111.45,111.16,111.2,186700.0
2022-05-16 13:35:00,111.2,111.4,111.1,111.39,82380.0,111.2,111.4,111.1,111.39,82380.0
2022-05-16 13:40:00,111.36,111.55,111.13,111.42,196300.0,111.36,111.55,111.13,111.42,196300.0
2022-05-16 13:45:00,111.37,111.41,111.1,111.1,122700.0,111.37,111.41,111.1,111.1,122700.0
2022-05-16 13:50:00,111.1,111.3,111.1,111.2,106780.0,111.1,111.3,111.1,111.2,106780.0
2022-05-16 13:55:00,111.21,111.4,111.16,111.33,172700.0,111.21,111.4,111.16,111.33,172700.0
2022-05-16 14:00:00,111.23,111.7,111.14,111.63,145960.0,111.23,111.7,111.14,111.63,145960.0
2022-05-16 14:05:00,111.69,111.99,111.69,111.89,244760.0,111.69,111.99,111.69,111.89,244760.0
2022-05-16 14:10:00,111.87,111.92,111.54,111.66,187740.0,111.87,111.92,111.54,111.66,187740.0
2022-05-16 14:15:00,111.63,111.85,111.61,111.78,224600.0,111.63,111.85,111.61,111.78,224600.0
2022-05-16 14:20:00,111.79,111.98,111.68,111.98,120940.0,111.79,111.98,111.68,111.98,120940.0
2022-05-16 14:25:00,111.96,112.17,111.92,112.13,259140.0,111.96,112.17,111.92,112.13,259140.0
2022-05-16 14:30:00,112.12,112.47,112.11,112.39,364620.0,112.12,112.47,112.11,112.39,364620.0
2022-05-16 14:35:00,112.37,112.41,112.07,112.34,287340.0,112.37,112.41,112.07,112.34,287340.0
2022-05-16 14:40:00,112.42,112.6,112.29,112.37,409380.0,112.42,112.6,112.29,112.37,409380.0
2022-05-16 14:45:00,112.36,112.39,111.85,111.97,288860.0,112.36,112.39,111.85,111.97,288860.0
2022-05-16 14:50:00,111.97,112.18,111.7,112.0,197760.0,111.97,112.18,111.7,112.0,197760.0
2022-05-16 14:55:00,111.9,112.33,111.9,112.16,194640.0,111.9,112.33,111.9,112.16,194640.0
2022-05-16 15:00:00,112.16,112.21,111.84,112.0,114500.0,112.16,112.21,111.84,112.0,114500.0
2022-05-16 15:05:00,112.01,112.07,111.75,111.75,131360.0,112.01,112.07,111.75,111.75,131360.0
2022-05-16 15:10:00,111.67,111.71,111.25,111.25,179120.0,111.67,111.71,111.25,111.25,179120.0
2022-05-16 15:15:00,111.3,111.37,111.08,111.22,209060.0,111.3,111.37,111.08,111.22,209060.0
2022-05-16 15:20:00,111.21,111.31,111.0,111.17,318500.0,111.21,111.31,111.0,111.17,318500.0
2022-05-16 15:25:00,111.17,111.3,111.07,111.21,157820.0,111.17,111.3,111.07,111.21,157820.0
2022-05-16 15:30:00,111.21,111.32,111.04,111.14,394840.0,111.21,111.32,111.04,111.14,394840.0
2022-05-16 15:35:00,111.1,111.2,110.85,110.97,237300.0,111.1,111.2,110.85,110.97,237300.0
2022-05-16 15:40:00,110.99,111.07,110.57,110.62,336860.0,110.99,111.07,110.57,110.62,336860.0
2022-05-16 15:45:00,110.59,110.66,110.43,110.53,610920.0,110.59,110.66,110.43,110.53,610920.0
2022-05-16 15:50:00,110.61,111.04,110.6,110.78,474080.0,110.61,111.04,110.6,110.78,474080.0
2022-05-16 15:55:00,110.78,110.93,110.52,110.85,939860.0,110.78,110.93,110.52,110.85,939860.0
2022-05-17 09:30:00,113.28,113.85,112.57,113.73,2096940.0,113.28,113.85,112.57,113.73,2096940.0
2022-05-17 09:35:00,113.74,114.2,113.2,113.87,921800.0,113.74,114.2,113.2,113.87,921800.0
2022-05-17 09:40:00,113.99,114.1,113.13,113.36,592280.0,113.99,114.1,113.13,113.36,592280.0
2022-05-17 09:45:00,113.36,113.44,112.55,112.55,565780.0,113.36,113.44,112.55,112.55,565780.0
2022-05-17 09:50:00,112.58,112.89,112.25,112.31,478320.0,112.58,112.89,112.25,112.31,478320.0
2022-05-17 09:55:00,112.32,112.82,112.13,112.23,551960.0,112.32,112.82,112.13,112.23,551960.0
2022-05-17 10:00:00,112.25,112.9,112.13,112.79,449880.0,112.25,112.9,112.13,112.79,449880.0
2022-05-17 10:05:00,112.76,112.87,111.92,112.05,504700.0,112.76,112.87,111.92,112.05,504700.0
2022-05-17 10:10:00,112.05,112.64,111.97,112.63,688760.0,112.05,112.64,111.97,112.63,688760.0
2022-05-17 10:15:00,112.62,112.91,112.45,112.87,329200.0,112.62,112.91,112.45,112.87,329200.0
2022-05-17 10:20:00,112.9,112.93,112.6,112.69,197540.0,112.9,112.93,112.6,112.69,197540.0
2022-05-17 10:25:00,112.74,112.88,112.14,112.14,220140.0,112.74,112.88,112.14,112.14,220140.0
2022-05-17 10:30:00,112.1,112.37,111.9,111.92,359220.0,112.1,112.37,111.9,111.92,359220.0
2022-05-17 10:35:00,111.97,111.98,111.47,111.48,549900.0,111.97,111.98,111.47,111.48,549900.0
2022-05-17 10:40:00,111.46,111.82,111.28,111.79,475180.0,111.46,111.82,111.28,111.79,475180.0
2022-05-17 10:45:00,111.76,111.82,111.57,111.64,182400.0,111.76,111.82,111.57,111.64,182400.0
2022-05-17 10:50:00,111.6,111.67,111.42,111.56,172820.0,111.6,111.67,111.42,111.56,172820.0
2022-05-17 10:55:00,111.66,111.74,111.43,111.63,240520.0,111.66,111.74,111.43,111.63,240520.0
2022-05-17 11:00:00,111.63,111.97,111.52,111.94,297900.0,111.63,111.97,111.52,111.94,297900.0
2022-05-17 11:05:00,111.94,112.08,111.69,111.75,244700.0,111.94,112.08,111.69,111.75,244700.0
2022-05-17 11:10:00,111.75,111.93,111.63,111.75,175440.0,111.75,111.93,111.63,111.75,175440.0
2022-05-17 11:15:00,111.83,111.88,111.47,111.78,285640.0,111.83,111.88,111.47,111.78,285640.0
2022-05-17 11:20:00,111.77,112.05,111.75,111.94,185340.0,111.77,112.05,111.75,111.94,185340.0
2022-05-17 11:25:00,111.92,112.4,111.92,112.33,233860.0,111.92,112.4,111.92,112.33,233860.0
2022-05-17 11:30:00,112.21,112.5,112.21,112.45,272840.0,112.21,112.5,112.21,112.45,272840.0
2022-05-17 11:35:00,112.47,112.52,112.3,112.34,122360.0,112.47,112.52,112.3,112.34,122360.0
2022-05-17 11:40:00,112.32,112.54,112.25,112.29,254100.0,112.32,112.54,112.25,112.29,254100.0
2022-05-17 11:45:00,112.34,112.37,112.08,112.1,216320.0,112.34,112.37,112.08,112.1,216320.0
2022-05-17 11:50:00,112.12,112.34,112.08,112.34,110860.0,112.12,112.34,112.08,112.34,110860.0
2022-05-17 11:55:00,112.29,112.29,112.11,112.22,105200.0,112.29,112.29,112.11,112.22,105200.0
2022-05-17 12:00:00,112.23,112.79,112.13,112.79,529900.0,112.23,112.79,112.13,112.79,529900.0
2022-05-17 12:05:00,112.73,112.82,112.15,112.15,516000.0,112.73,112.82,112.15,112.15,516000.0
2022-05-17 12:10:00,112.14,112.2,111.9,112.03,279060.0,112.14,112.2,111.9,112.03,279060.0
2022-05-17 12:15:00,112.01,112.37,112.0,112.23,136520.0,112.01,112.37,112.0,112.23,136520.0
2022-05-17 12:20:00,112.2,112.4,112.11,112.39,171520.0,112.2,112.4,112.11,112.39,171520.0
2022-05-17 12:25:00,112.41,112.74,112.41,112.61,181640.0,112.41,112.74,112.41,112.61,181640.0
2022-05-17 12:30:00,112.6,112.86,112.57,112.83,205880.0,112.6,112.86,112.57,112.83,205880.0
2022-05-17 12:35:00,112.81,112.91,112.6,112.61,150220.0,112.81,112.91,112.6,112.61,150220.0
2022-05-17 12:40:00,112.63,112.93,112.58,112.81,310560.0,112.63,112.93,112.58,112.81,310560.0
2022-05-17 12:45:00,112.77,112.87,112.55,112.6,169900.0,112.77,112.87,112.55,112.6,169900.0
2022-05-17 12:50:00,112.55,112.59,112.42,112.45,146800.0,112.55,112.59,112.42,112.45,146800.0
2022-05-17 12:55:00,112.46,112.5,112.3,112.44,222380.0,112.46,112.5,112.3,112.44,222380.0
2022-05-17 13:00:00,112.46,112.46,112.02,112.26,189020.0,112.46,112.46,112.02,112.26,189020.0
2022-05-17 13:05:00,112.15,112.59,112.15,112.5,68860.0,112.15,112.59,112.15,112.5,68860.0
2022-05-17 13:10:00,112.5,112.86,112.39,112.83,201440.0,112.5,112.86,112.39,112.83,201440.0
2022-05-17 13:15:00,112.91,113.39,112.86,113.29,356680.0,112.91,113.39,112.86,113.29,356680.0
2022-05-17 13:20:00,113.34,113.49,113.11,113.2,335020.0,113.34,113.49,113.11,113.2,335020.0
2022-05-17 13:25:00,113.16,113.5,113.15,113.32,212240.0,113.16,113.5,113.15,113.32,212240.0
2022-05-17 13:30:00,113.33,113.5,113.3,113.32,168720.0,113.33,113.5,113.3,113.32,168720.0
2022-05-17 13:35:00,113.38,113.39,113.17,113.28,172900.0,113.38,113.39,113.17,113.28,172900.0
2022-05-17 13:40:00,113.22,113.42,113.16,113.36,152140.0,113.22,113.42,113.16,113.36,152140.0
2022-05-17 13:45:00,113.34,113.4,113.14,113.36,152840.0,113.34,113.4,113.14,113.36,152840.0
2022-05-17 13:50:00,113.4,113.49,113.32,113.44,118860.0,113.4,113.49,113.32,113.44,118860.0
2022-05-17 13:55:00,113.38,113.44,113.1,113.1,113820.0,113.38,113.44,113.1,113.1,113820.0
2022-05-17 14:00:00,113.17,113.2,112.9,113.06,226900.0,113.17,113.2,112.9,113.06,226900.0
2022-05-17 14:05:00,113.08,113.83,113.08,113.73,449820.0,113.08,113.83,113.08,113.73,449820.0
2022-05-17 14:10:00,113.66,113.74,112.57,112.82,482880.0,113.66,113.74,112.57,112.82,482880.0
2022-05-17 14:15:00,112.8,113.11,112.57,112.73,259460.0,112.8,113.11,112.57,112.73,259460.0
2022-05-17 14:20:00,112.73,112.75,112.01,112.51,612440.0,112.73,112.75,112.01,112.51,612440.0
2022-05-17 14:25:00,112.44,112.86,112.4,112.46,192560.0,112.44,112.86,112.4,112.46,192560.0
2022-05-17 14:30:00,112.4,112.69,112.25,112.35,282600.0,112.4,112.69,112.25,112.35,282600.0
2022-05-17 14:35:00,112.1,112.7,112.1,112.67,139960.0,112.1,112.7,112.1,112.67,139960.0
2022-05-17 14:40:00,112.82,113.22,112.82,113.13,214600.0,112.82,113.22,112.82,113.13,214600.0
2022-05-17 14:45:00,113.21,114.9,113.16,114.86,967760.0,113.21,114.9,113.16,114.86,967760.0
2022-05-17 14:50:00,114.76,114.85,114.23,114.3,483940.0,114.76,114.85,114.23,114.3,483940.0
2022-05-17 14:55:00,114.35,114.71,114.16,114.48,628160.0,114.35,114.71,114.16,114.48,628160.0
2022-05-17 15:00:00,114.51,115.5,114.43,115.4,897980.0,114.51,115.5,114.43,115.4,897980.0
2022-05-17 15:05:00,115.39,115.8,115.21,115.68,1191100.0,115.39,115.8,115.21,115.68,1191100.0
2022-05-17 15:10:00,115.68,115.68,115.15,115.2,729560.0,115.68,115.68,115.15,115.2,729560.0
2022-05-17 15:15:00,115.28,115.45,114.91,115.32,450420.0,115.28,115.45,114.91,115.32,450420.0
2022-05-17 15:20:00,115.4,115.43,115.09,115.11,212300.0,115.4,115.43,115.09,115.11,212300.0
2022-05-17 15:25:00,115.2,115.22,114.88,114.95,307680.0,115.2,115.22,114.88,114.95,307680.0
2022-05-17 15:30:00,114.97,115.35,114.95,115.09,436980.0,114.97,115.35,114.95,115.09,436980.0
2022-05-17 15:35:00,115.13,115.23,115.02,115.04,349200.0,115.13,115.23,115.02,115.04,349200.0
2022-05-17 15:40:00,115.01,115.3,114.85,115.04,404400.0,115.01,115.3,114.85,115.04,404400.0
2022-05-17 15:45:00,115.0,115.0,114.61,114.8,485320.0,115.0,115.0,114.61,114.8,485320.0
2022-05-17 15:50:00,114.85,115.41,114.83,115.33,577560.0,114.85,115.41,114.83,115.33,577560.0
2022-05-17 15:55:00,115.27,115.45,115.07,115.38,1000040.0,115.27,115.45,115.07,115.38,1000040.0
2022-05-18 09:30:00,111.33,112.42,111.33,112.13,2704940.0,111.33,112.42,111.33,112.13,2704940.0
2022-05-18 09:35:00,112.1,112.85,111.79,112.23,1201060.0,112.1,112.85,111.79,112.23,1201060.0
2022-05-18 09:40:00,112.2,112.28,111.5,111.78,621620.0,112.2,112.28,111.5,111.78,621620.0
2022-05-18 09:45:00,111.77,112.1,111.72,111.77,485240.0,111.77,112.1,111.72,111.77,485240.0
2022-05-18 09:50:00,111.83,111.85,110.95,110.99,980780.0,111.83,111.85,110.95,110.99,980780.0
2022-05-18 09:55:00,110.96,111.23,109.85,110.2,1441780.0,110.96,111.23,109.85,110.2,1441780.0
2022-05-18 10:00:00,110.23,110.65,110.01,110.4,787620.0,110.23,110.65,110.01,110.4,787620.0
2022-05-18 10:05:00,110.4,111.23,110.4,110.75,548580.0,110.4,111.23,110.4,110.75,548580.0
2022-05-18 10:10:00,110.72,111.2,110.56,111.08,446500.0,110.72,111.2,110.56,111.08,446500.0
2022-05-18 10:15:00,111.09,111.35,110.74,110.91,441400.0,111.09,111.35,110.74,110.91,441400.0
2022-05-18 10:20:00,110.85,111.25,110.67,110.85,402400.0,110.85,111.25,110.67,110.85,402400.0
2022-05-18 10:25:00,110.79,111.1,110.53,110.53,311580.0,110.79,111.1,110.53,110.53,311580.0
2022-05-18 10:30:00,110.56,110.56,110.3,110.35,488480.0,110.56,110.56,110.3,110.35,488480.0
2022-05-18 10:35:00,110.34,110.37,110.1,110.33,341320.0,110.34,110.37,110.1,110.33,341320.0
2022-05-18 10:40:00,110.38,110.63,110.3,110.46,387400.0,110.38,110.63,110.3,110.46,387400.0
2022-05-18 10:45:00,110.48,111.02,110.33,110.97,493120.0,110.48,111.02,110.33,110.97,493120.0
2022-05-18 10:50:00,110.92,110.92,110.57,110.73,258160.0,110.92,110.92,110.57,110.73,258160.0
2022-05-18 10:55:00,110.65,110.75,110.3,110.63,418280.0,110.65,110.75,110.3,110.63,418280.0
2022-05-18 11:00:00,110.65,110.65,110.25,110.32,372640.0,110.65,110.65,110.25,110.32,372640.0
2022-05-18 11:05:00,110.32,110.45,110.18,110.38,523900.0,110.32,110.45,110.18,110.38,523900.0
2022-05-18 11:10:00,110.39,110.39,110.2,110.2,237240.0,110.39,110.39,110.2,110.2,237240.0
2022-05-18 11:15:00,110.23,110.25,109.6,109.62,721280.0,110.23,110.25,109.6,109.62,721280.0
2022-05-18 11:20:00,109.62,109.64,109.2,109.27,524000.0,109.62,109.64,109.2,109.27,524000.0
2022-05-18 11:25:00,109.28,109.58,108.87,108.98,589760.0,109.28,109.58,108.87,108.98,589760.0
2022-05-18 11:30:00,108.97,109.32,108.84,109.22,458880.0,108.97,109.32,108.84,109.22,458880.0
2022-05-18 11:35:00,109.19,109.38,109.01,109.24,500700.0,109.19,109.38,109.01,109.24,500700.0
2022-05-18 11:40:00,109.15,109.53,109.13,109.45,301300.0,109.15,109.53,109.13,109.45,301300.0
2022-05-18 11:45:00,109.42,109.48,109.13,109.33,379200.0,109.42,109.48,109.13,109.33,379200.0
2022-05-18 11:50:00,109.31,109.45,108.81,108.81,230540.0,109.31,109.45,108.81,108.81,230540.0
2022-05-18 11:55:00,108.83,109.06,108.68,109.02,246220.0,108.83,109.06,108.68,109.02,246220.0
2022-05-18 12:00:00,109.02,109.1,108.78,109.0,259600.0,109.02,109.1,108.78,109.0,259600.0
2022-05-18 12:05:00,109.02,109.03,108.39,108.52,330300.0,109.02,109.03,108.39,108.52,330300.0
2022-05-18 12:10:00,108.55,108.78,108.39,108.78,209660.0,108.55,108.78,108.39,108.78,209660.0
2022-05-18 12:15:00,108.74,108.92,108.7,108.82,184940.0,108.74,108.92,108.7,108.82,184940.0
2022-05-18 12:20:00,108.85,108.86,108.35,108.47,405500.0,108.85,108.86,108.35,108.47,405500.0
2022-05-18 12:25:00,108.52,108.81,108.52,108.75,319520.0,108.52,108.81,108.52,108.75,319520.0
2022-05-18 12:30:00,108.76,108.99,108.52,108.95,230000.0,108.76,108.99,108.52,108.95,230000.0
2022-05-18 12:35:00,108.95,109.11,108.83,109.05,428380.0,108.95,109.11,108.83,109.05,428380.0
2022-05-18 12:40:00,109.0,109.05,108.65,108.75,179680.0,109.0,109.05,108.65,108.75,179680.0
2022-05-18 12:45:00,108.72,109.05,108.72,109.05,207740.0,108.72,109.05,108.72,109.05,207740.0
2022-05-18 12:50:00,109.13,109.29,109.04,109.28,419060.0,109.13,109.29,109.04,109.28,419060.0
2022-05-18 12:55:00,109.27,109.67,109.25,109.67,631560.0,109.27,109.67,109.25,109.67,631560.0
2022-05-18 13:00:00,109.69,109.69,109.12,109.18,968700.0,109.69,109.69,109.12,109.18,968700.0
2022-05-18 13:05:00,109.15,109.15,108.37,108.4,236740.0,109.15,109.15,108.37,108.4,236740.0
2022-05-18 13:10:00,108.44,108.54,108.25,108.3,266380.0,108.44,108.54,108.25,108.3,266380.0
2022-05-18 13:15:00,108.31,108.41,108.18,108.24,295140.0,108.31,108.41,108.18,108.24,295140.0
2022-05-18 13:20:00,108.39,108.55,108.33,108.43,215260.0,108.39,108.55,108.33,108.43,215260.0
2022-05-18 13:25:00,108.42,108.45,108.08,108.44,312020.0,108.42,108.45,108.08,108.44,312020.0
2022-05-18 13:30:00,108.38,108.62,108.26,108.54,234720.0,108.38,108.62,108.26,108.54,234720.0
2022-05-18 13:35:00,108.59,108.68,108.4,108.64,265760.0,108.59,108.68,108.4,108.64,265760.0
2022-05-18 13:40:00,108.63,108.63,107.83,108.01,341920.0,108.63,108.63,107.83,108.01,341920.0
2022-05-18 13:45:00,107.97,108.05,107.72,107.72,383020.0,107.97,108.05,107.72,107.72,383020.0
2022-05-18 13:50:00,107.75,107.8,107.6,107.75,330720.0,107.75,107.8,107.6,107.75,330720.0
2022-05-18 13:55:00,107.75,107.75,107.39,107.7,414860.0,107.75,107.75,107.39,107.7,414860.0
2022-05-18 14:00:00,107.73,107.77,107.46,107.59,340000.0,107.73,107.77,107.46,107.59,340000.0
2022-05-18 14:05:00,107.63,107.75,107.47,107.75,207140.0,107.63,107.75,107.47,107.75,207140.0
2022-05-18 14:10:00,107.7,107.82,107.53,107.59,168460.0,107.7,107.82,107.53,107.59,168460.0
2022-05-18 14:15:00,107.6,108.06,107.5,107.91,354440.0,107.6,108.06,107.5,107.91,354440.0
2022-05-18 14:20:00,107.91,108.06,107.71,107.79,228860.0,107.91,108.06,107.71,107.79,228860.0
2022-05-18 14:25:00,107.8,108.0,107.76,107.85,250940.0,107.8,108.0,107.76,107.85,250940.0
2022-05-18 14:30:00,107.82,107.95,107.32,107.32,476880.0,107.82,107.95,107.32,107.32,476880.0
2022-05-18 14:35:00,107.32,107.43,107.11,107.18,448860.0,107.32,107.43,107.11,107.18,448860.0
2022-05-18 14:40:00,107.19,107.46,107.17,107.25,360580.0,107.19,107.46,107.17,107.25,360580.0
2022-05-18 14:45:00,107.24,107.44,106.96,107.3,377240.0,107.24,107.44,106.96,107.3,377240.0
2022-05-18 14:50:00,107.31,107.4,106.96,107.07,289520.0,107.31,107.4,106.96,107.07,289520.0
2022-05-18 14:55:00,107.02,107.14,106.73,106.87,324980.0,107.02,107.14,106.73,106.87,324980.0
2022-05-18 15:00:00,106.85,107.23,106.85,107.14,542960.0,106.85,107.23,106.85,107.14,542960.0
2022-05-18 15:05:00,107.14,107.37,106.86,106.87,460640.0,107.14,107.37,106.86,106.87,460640.0
2022-05-18 15:10:00,106.83,107.06,106.46,106.49,836780.0,106.83,107.06,106.46,106.49,836780.0
2022-05-18 15:15:00,106.46,106.78,106.46,106.59,627460.0,106.46,106.78,106.46,106.59,627460.0
2022-05-18 15:20:00,106.62,106.8,106.25,106.37,506880.0,106.62,106.8,106.25,106.37,506880.0
2022-05-18 15:25:00,106.4,106.67,106.35,106.62,477680.0,106.4,106.67,106.35,106.62,477680.0
2022-05-18 15:30:00,106.66,106.82,106.42,106.63,543280.0,106.66,106.82,106.42,106.63,543280.0
2022-05-18 15:35:00,106.6,107.15,106.58,106.99,655480.0,106.6,107.15,106.58,106.99,655480.0
2022-05-18 15:40:00,107.01,107.26,106.72,106.82,571740.0,107.01,107.26,106.72,106.82,571740.0
2022-05-18 15:45:00,106.81,107.14,106.79,106.95,611160.0,106.81,107.14,106.79,106.95,611160.0
2022-05-18 15:50:00,106.88,107.28,106.51,106.67,877220.0,106.88,107.28,106.51,106.67,877220.0
2022-05-18 15:55:00,106.64,107.22,106.62,107.16,2040280.0,106.64,107.22,106.62,107.16,2040280.0
2022-05-19 09:30:00,106.25,107.94,106.25,107.02,2530660.0,106.25,107.94,106.25,107.02,2530660.0
2022-05-19 09:35:00,107.01,108.25,106.72,107.74,1504020.0,107.01,108.25,106.72,107.74,1504020.0
2022-05-19 09:40:00,107.75,107.75,106.74,107.11,1104580.0,107.75,107.75,106.74,107.11,1104580.0
2022-05-19 09:45:00,107.18,107.19,106.19,106.47,754860.0,107.18,107.19,106.19,106.47,754860.0
2022-05-19 09:50:00,106.55,108.17,106.45,108.03,1057460.0,106.55,108.17,106.45,108.03,1057460.0
2022-05-19 09:55:00,108.06,108.71,108.05,108.65,1332960.0,108.06,108.71,108.05,108.65,1332960.0
2022-05-19 10:00:00,108.65,109.64,108.49,109.02,1602560.0,108.65,109.64,108.49,109.02,1602560.0
2022-05-19 10:05:00,108.87,109.36,108.51,108.7,1483300.0,108.87,109.36,108.51,108.7,1483300.0
2022-05-19 10:10:00,108.7,109.39,108.41,108.52,707700.0,108.7,109.39,108.41,108.52,707700.0
2022-05-19 10:15:00,108.64,109.1,108.38,108.59,444340.0,108.64,109.1,108.38,108.59,444340.0
2022-05-19 10:20:00,108.55,109.27,108.55,109.13,458300.0,108.55,109.27,108.55,109.13,458300.0
2022-05-19 10:25:00,109.13,109.13,108.05,108.26,469640.0,109.13,109.13,108.05,108.26,469640.0
2022-05-19 10:30:00,108.27,108.86,107.87,108.85,499520.0,108.27,108.86,107.87,108.85,499520.0
2022-05-19 10:35:00,108.8,109.0,108.23,108.47,432360.0,108.8,109.0,108.23,108.47,432360.0
2022-05-19 10:40:00,108.43,108.51,108.06,108.27,281500.0,108.43,108.51,108.06,108.27,281500.0
2022-05-19 10:45:00,108.26,108.52,108.06,108.22,334000.0,108.26,108.52,108.06,108.22,334000.0
2022-05-19 10:50:00,108.22,109.07,108.07,109.04,470260.0,108.22,109.07,108.07,109.04,470260.0
2022-05-19 10:55:00,109.01,109.27,108.64,108.88,552420.0,109.01,109.27,108.64,108.88,552420.0
2022-05-19 11:00:00,108.9,109.06,108.65,108.75,311280.0,108.9,109.06,108.65,108.75,311280.0
2022-05-19 11:05:00,108.79,108.94,108.17,108.85,298640.0,108.79,108.94,108.17,108.85,298640.0
2022-05-19 11:10:00,108.94,109.37,108.9,109.04,394540.0,108.94,109.37,108.9,109.04,394540.0
2022-05-19 11:15:00,108.96,109.01,108.53,108.95,239040.0,108.96,109.01,108.53,108.95,239040.0
2022-05-19 11:20:00,108.89,109.25,108.75,109.1,247320.0,108.89,109.25,108.75,109.1,247320.0
2022-05-19 11:25:00,109.15,109.25,108.59,108.72,203120.0,109.15,109.25,108.59,108.72,203120.0
2022-05-19 11:30:00,108.72,109.25,108.72,109.25,193800.0,108.72,109.25,108.72,109.25,193800.0
2022-05-19 11:35:00,109.29,109.75,109.05,109.59,362980.0,109.29,109.75,109.05,109.59,362980.0
2022-05-19 11:40:00,109.65,110.03,109.65,109.83,486660.0,109.65,110.03,109.65,109.83,486660.0
2022-05-19 11:45:00,109.78,109.78,109.5,109.64,302660.0,109.78,109.78,109.5,109.64,302660.0
2022-05-19 11:50:00,109.6,109.6,109.04,109.12,192680.0,109.6,109.6,109.04,109.12,192680.0
2022-05-19 11:55:00,109.08,109.42,108.9,109.36,314120.0,109.08,109.42,108.9,109.36,314120.0
2022-05-19 12:00:00,109.38,109.67,109.33,109.47,194720.0,109.38,109.67,109.33,109.47,194720.0
2022-05-19 12:05:00,109.46,109.51,109.16,109.29,191760.0,109.46,109.51,109.16,109.29,191760.0
2022-05-19 12:10:00,109.38,109.5,109.24,109.3,179440.0,109.38,109.5,109.24,109.3,179440.0
2022-05-19 12:15:00,109.33,109.57,109.0,109.05,195260.0,109.33,109.57,109.0,109.05,195260.0
2022-05-19 12:20:00,109.07,109.07,108.59,108.86,371740.0,109.07,109.07,108.59,108.86,371740.0
2022-05-19 12:25:00,108.85,109.06,108.65,108.97,305620.0,108.85,109.06,108.65,108.97,305620.0
2022-05-19 12:30:00,108.97,109.01,108.55,108.69,307560.0,108.97,109.01,108.55,108.69,307560.0
2022-05-19 12:35:00,108.65,108.65,108.15,108.16,396200.0,108.65,108.65,108.15,108.16,396200.0
2022-05-19 12:40:00,108.17,108.25,107.8,107.89,381220.0,108.17,108.25,107.8,107.89,381220.0
2022-05-19 12:45:00,107.8,107.92,107.5,107.68,406140.0,107.8,107.92,107.5,107.68,406140.0
2022-05-19 12:50:00,107.74,107.95,107.63,107.75,232940.0,107.74,107.95,107.63,107.75,232940.0
2022-05-19 12:55:00,107.63,108.16,107.51,107.98,481360.0,107.63,108.16,107.51,107.98,481360.0
2022-05-19 13:00:00,107.99,108.13,107.7,107.78,172540.0,107.99,108.13,107.7,107.78,172540.0
2022-05-19 13:05:00,107.79,108.19,107.72,107.92,152520.0,107.79,108.19,107.72,107.92,152520.0
2022-05-19 13:10:00,107.81,107.81,107.16,107.32,367820.0,107.81,107.81,107.16,107.32,367820.0
2022-05-19 13:15:00,107.15,107.84,107.1,107.77,197940.0,107.15,107.84,107.1,107.77,197940.0
2022-05-19 13:20:00,107.77,108.1,107.65,107.87,141680.0,107.77,108.1,107.65,107.87,141680.0
2022-05-19 13:25:00,107.86,107.98,107.63,107.86,140600.0,107.86,107.98,107.63,107.86,140600.0
2022-05-19 13:30:00,107.75,108.25,107.62,107.94,178740.0,107.75,108.25,107.62,107.94,178740.0
2022-05-19 13:35:00,107.81,108.21,107.7,107.88,127000.0,107.81,108.21,107.7,107.88,127000.0
2022-05-19 13:40:00,107.89,108.08,107.7,107.92,96800.0,107.89,108.08,107.7,107.92,96800.0
2022-05-19 13:45:00,107.92,108.01,107.33,107.33,203340.0,107.92,108.01,107.33,107.33,203340.0
2022-05-19 13:50:00,107.41,107.98,107.41,107.98,152340.0,107.41,107.98,107.41,107.98,152340.0
2022-05-19 13:55:00,108.06,108.78,108.06,108.66,188620.0,108.06,108.78,108.06,108.66,188620.0
2022-05-19 14:00:00,108.7,108.7,108.0,108.08,191940.0,108.7,108.7,108.0,108.08,191940.0
2022-05-19 14:05:00,108.02,108.2,107.89,108.15,110200.0,108.02,108.2,107.89,108.15,110200.0
2022-05-19 14:10:00,108.15,108.59,108.15,108.42,334840.0,108.15,108.59,108.15,108.42,334840.0
2022-05-19 14:15:00,108.5,108.59,108.1,108.13,209040.0,108.5,108.59,108.1,108.13,209040.0
2022-05-19 14:20:00,108.08,108.5,108.08,108.34,176180.0,108.08,108.5,108.08,108.34,176180.0
2022-05-19 14:25:00,108.38,108.43,108.13,108.24,125480.0,108.38,108.43,108.13,108.24,125480.0
2022-05-19 14:30:00,108.2,108.58,108.16,108.47,111700.0,108.2,108.58,108.16,108.47,111700.0
2022-05-19 14:35:00,108.41,109.2,108.32,108.94,309380.0,108.41,109.2,108.32,108.94,309380.0
2022-05-19 14:40:00,108.88,109.01,108.44,108.73,162760.0,108.88,109.01,108.44,108.73,162760.0
2022-05-19 14:45:00,108.75,109.14,108.58,109.14,178480.0,108.75,109.14,108.58,109.14,178480.0
2022-05-19 14:50:00,109.13,109.25,108.7,109.16,196620.0,109.13,109.25,108.7,109.16,196620.0
2022-05-19 14:55:00,109.17,109.17,108.59,108.98,229780.0,109.17,109.17,108.59,108.98,229780.0
2022-05-19 15:00:00,108.9,109.3,108.71,109.02,327260.0,108.9,109.3,108.71,109.02,327260.0
2022-05-19 15:05:00,109.1,109.16,108.75,108.76,231260.0,109.1,109.16,108.75,108.76,231260.0
2022-05-19 15:10:00,108.66,108.69,108.21,108.44,408100.0,108.66,108.69,108.21,108.44,408100.0
2022-05-19 15:15:00,108.53,108.53,107.89,108.06,281900.0,108.53,108.53,107.89,108.06,281900.0
2022-05-19 15:20:00,108.09,108.1,107.62,107.65,316740.0,108.09,108.1,107.62,107.65,316740.0
2022-05-19 15:25:00,107.6,107.8,107.45,107.6,566620.0,107.6,107.8,107.45,107.6,566620.0
2022-05-19 15:30:00,107.5,107.77,107.45,107.48,437200.0,107.5,107.77,107.45,107.48,437200.0
2022-05-19 15:35:00,107.45,107.63,107.35,107.48,436160.0,107.45,107.63,107.35,107.48,436160.0
2022-05-19 15:40:00,107.42,107.9,107.34,107.89,485440.0,107.42,107.9,107.34,107.89,485440.0
2022-05-19 15:45:00,107.9,108.11,107.5,107.68,474080.0,107.9,108.11,107.5,107.68,474080.0
2022-05-19 15:50:00,107.74,107.8,107.17,107.36,694380.0,107.74,107.8,107.17,107.36,694380.0
2022-05-19 15:55:00,107.44,107.55,107.18,107.29,917040.0,107.44,107.55,107.18,107.29,917040.0
2022-05-20 09:30:00,109.42,109.8,108.8,109.15,2660560.0,109.42,109.8,108.8,109.15,2660560.0
2022-05-20 09:35:00,109.08,109.08,108.26,108.82,700440.0,109.08,109.08,108.26,108.82,700440.0
2022-05-20 09:40:00,108.75,109.41,108.63,109.3,481940.0,108.75,109.41,108.63,109.3,481940.0
2022-05-20 09:45:00,109.29,109.5,108.65,108.95,515640.0,109.29,109.5,108.65,108.95,515640.0
2022-05-20 09:50:00,108.8,109.39,108.74,109.28,366800.0,108.8,109.39,108.74,109.28,366800.0
2022-05-20 09:55:00,109.25,109.69,109.0,109.48,399900.0,109.25,109.69,109.0,109.48,399900.0
2022-05-20 10:00:00,109.33,109.65,108.95,109.39,544440.0,109.33,109.65,108.95,109.39,544440.0
2022-05-20 10:05:00,109.35,109.41,108.46,108.48,671040.0,109.35,109.41,108.46,108.48,671040.0
2022-05-20 10:10:00,108.46,108.89,108.4,108.69,453840.0,108.46,108.89,108.4,108.69,453840.0
2022-05-20 10:15:00,108.7,109.08,108.65,108.78,380480.0,108.7,109.08,108.65,108.78,380480.0
2022-05-20 10:20:00,108.86,108.99,108.56,108.91,300700.0,108.86,108.99,108.56,108.91,300700.0
2022-05-20 10:25:00,109.0,109.9,109.0,109.65,555100.0,109.0,109.9,109.0,109.65,555100.0
2022-05-20 10:30:00,109.61,109.76,109.44,109.5,423440.0,109.61,109.76,109.44,109.5,423440.0
2022-05-20 10:35:00,109.49,109.49,109.2,109.26,347660.0,109.49,109.49,109.2,109.26,347660.0
2022-05-20 10:40:00,109.23,109.78,109.23,109.74,285420.0,109.23,109.78,109.23,109.74,285420.0
2022-05-20 10:45:00,109.67,109.84,108.9,108.92,472980.0,109.67,109.84,108.9,108.92,472980.0
2022-05-20 10:50:00,109.01,109.05,108.58,108.82,704380.0,109.01,109.05,108.58,108.82,704380.0
2022-05-20 10:55:00,108.82,108.96,108.12,108.2,441480.0,108.82,108.96,108.12,108.2,441480.0
2022-05-20 11:00:00,108.14,108.4,108.1,108.22,390420.0,108.14,108.4,108.1,108.22,390420.0
2022-05-20 11:05:00,108.16,108.17,107.63,107.91,320580.0,108.16,108.17,107.63,107.91,320580.0
2022-05-20 11:10:00,107.88,107.94,107.6,107.86,373500.0,107.88,107.94,107.6,107.86,373500.0
2022-05-20 11:15:00,107.81,107.83,107.11,107.45,434040.0,107.81,107.83,107.11,107.45,434040.0
2022-05-20 11:20:00,107.41,107.47,107.19,107.27,271420.0,107.41,107.47,107.19,107.27,271420.0
2022-05-20 11:25:00,107.23,107.92,107.23,107.77,368300.0,107.23,107.92,107.23,107.77,368300.0
2022-05-20 11:30:00,107.7,108.12,107.7,108.05,202320.0,107.7,108.12,107.7,108.05,202320.0
2022-05-20 11:35:00,108.05,108.1,107.56,107.69,184320.0,108.05,108.1,107.56,107.69,184320.0
2022-05-20 11:40:00,107.74,108.03,107.56,107.65,162180.0,107.74,108.03,107.56,107.65,162180.0
2022-05-20 11:45:00,107.63,107.87,107.58,107.77,129300.0,107.63,107.87,107.58,107.77,129300.0
2022-05-20 11:50:00,107.78,108.0,107.62,107.62,157500.0,107.78,108.0,107.62,107.62,157500.0
2022-05-20 11:55:00,107.63,107.74,107.55,107.59,187440.0,107.63,107.74,107.55,107.59,187440.0
2022-05-20 12:00:00,107.51,107.73,107.43,107.46,206480.0,107.51,107.73,107.43,107.46,206480.0
2022-05-20 12:05:00,107.44,107.57,106.63,106.67,376920.0,107.44,107.57,106.63,106.67,376920.0
2022-05-20 12:10:00,106.6,106.81,106.35,106.69,329080.0,106.6,106.81,106.35,106.69,329080.0
2022-05-20 12:15:00,106.71,106.71,106.2,106.24,340820.0,106.71,106.71,106.2,106.24,340820.0
2022-05-20 12:20:00,106.25,106.48,106.25,106.44,331640.0,106.25,106.48,106.25,106.44,331640.0
2022-05-20 12:25:00,106.43,106.48,106.17,106.45,260720.0,106.43,106.48,106.17,106.45,260720.0
2022-05-20 12:30:00,106.39,106.64,106.25,106.25,341020.0,106.39,106.64,106.25,106.25,341020.0
2022-05-20 12:35:00,106.26,106.33,106.05,106.05,314020.0,106.26,106.33,106.05,106.05,314020.0
2022-05-20 12:40:00,106.0,106.01,105.7,105.87,566680.0,106.0,106.01,105.7,105.87,566680.0
2022-05-20 12:45:00,105.84,106.3,105.57,106.3,813180.0,105.84,106.3,105.57,106.3,813180.0
2022-05-20 12:50:00,106.28,106.32,105.61,105.79,1251160.0,106.28,106.32,105.61,105.79,1251160.0
2022-05-20 12:55:00,105.88,106.21,105.8,105.96,198520.0,105.88,106.21,105.8,105.96,198520.0
2022-05-20 13:00:00,106.05,106.14,105.75,106.07,279640.0,106.05,106.14,105.75,106.07,279640.0
2022-05-20 13:05:00,105.95,106.01,105.47,105.67,448380.0,105.95,106.01,105.47,105.67,448380.0
2022-05-20 13:10:00,105.66,105.76,105.46,105.75,513480.0,105.66,105.76,105.46,105.75,513480.0
2022-05-20 13:15:00,105.75,105.79,105.39,105.42,381920.0,105.75,105.79,105.39,105.42,381920.0
2022-05-20 13:20:00,105.42,105.58,105.3,105.48,292100.0,105.42,105.58,105.3,105.48,292100.0
2022-05-20 13:25:00,105.46,105.52,105.24,105.24,320140.0,105.46,105.52,105.24,105.24,320140.0
2022-05-20 13:30:00,105.2,106.05,105.15,106.05,745240.0,105.2,106.05,105.15,106.05,745240.0
2022-05-20 13:35:00,106.0,106.0,105.66,105.68,483540.0,106.0,106.0,105.66,105.68,483540.0
2022-05-20 13:40:00,105.67,105.91,105.54,105.91,203760.0,105.67,105.91,105.54,105.91,203760.0
2022-05-20 13:45:00,105.86,106.27,105.65,105.96,471620.0,105.86,106.27,105.65,105.96,471620.0
2022-05-20 13:50:00,106.05,106.44,105.82,106.18,187660.0,106.05,106.44,105.82,106.18,187660.0
2022-05-20 13:55:00,106.15,106.25,105.95,106.07,281560.0,106.15,106.25,105.95,106.07,281560.0
2022-05-20 14:00:00,106.04,106.21,105.81,105.81,274340.0,106.04,106.21,105.81,105.81,274340.0
2022-05-20 14:05:00,105.78,105.8,105.45,105.68,221820.0,105.78,105.8,105.45,105.68,221820.0
2022-05-20 14:10:00,105.83,105.85,105.59,105.6,134720.0,105.83,105.85,105.59,105.6,134720.0
2022-05-20 14:15:00,105.57,105.63,105.26,105.36,200960.0,105.57,105.63,105.26,105.36,200960.0
2022-05-20 14:20:00,105.39,105.43,105.1,105.31,392260.0,105.39,105.43,105.1,105.31,392260.0
2022-05-20 14:25:00,105.34,105.41,105.12,105.37,362580.0,105.34,105.41,105.12,105.37,362580.0
2022-05-20 14:30:00,105.32,105.45,105.01,105.1,267780.0,105.32,105.45,105.01,105.1,267780.0
2022-05-20 14:35:00,105.08,105.4,105.04,105.3,249600.0,105.08,105.4,105.04,105.3,249600.0
2022-05-20 14:40:00,105.25,105.58,105.25,105.57,218020.0,105.25,105.58,105.25,105.57,218020.0
2022-05-20 14:45:00,105.56,105.73,105.26,105.6,358000.0,105.56,105.73,105.26,105.6,358000.0
2022-05-20 14:50:00,105.66,106.23,105.51,105.94,302240.0,105.66,106.23,105.51,105.94,302240.0
2022-05-20 14:55:00,105.96,106.03,105.57,105.61,248820.0,105.96,106.03,105.57,105.61,248820.0
2022-05-20 15:00:00,105.64,105.91,105.39,105.41,415780.0,105.64,105.91,105.39,105.41,415780.0
2022-05-20 15:05:00,105.57,105.58,105.3,105.41,286440.0,105.57,105.58,105.3,105.41,286440.0
2022-05-20 15:10:00,105.49,105.63,105.36,105.52,309840.0,105.49,105.63,105.36,105.52,309840.0
2022-05-20 15:15:00,105.57,106.02,105.52,105.95,383920.0,105.57,106.02,105.52,105.95,383920.0
2022-05-20 15:20:00,106.06,106.27,105.78,105.95,415920.0,106.06,106.27,105.78,105.95,415920.0
2022-05-20 15:25:00,105.87,106.6,105.8,106.6,391740.0,105.87,106.6,105.8,106.6,391740.0
2022-05-20 15:30:00,106.57,106.96,106.23,106.96,441760.0,106.57,106.96,106.23,106.96,441760.0
2022-05-20 15:35:00,106.87,107.66,106.73,107.35,800120.0,106.87,107.66,106.73,107.35,800120.0
2022-05-20 15:40:00,107.33,107.95,107.33,107.46,945680.0,107.33,107.95,107.33,107.46,945680.0
2022-05-20 15:45:00,107.52,107.55,106.84,107.45,974720.0,107.52,107.55,106.84,107.45,974720.0
2022-05-20 15:50:00,107.53,107.77,107.28,107.56,1144820.0,107.53,107.77,107.28,107.56,1144820.0
2022-05-20 15:55:00,107.57,107.75,107.45,107.58,2178160.0,107.57,107.75,107.45,107.58,2178160.0
2022-05-23 09:30:00,108.4,108.81,107.86,108.58,1727540.0,108.4,108.81,107.86,108.58,1727540.0
2022-05-23 09:35:00,108.71,108.82,107.6,107.68,950980.0,108.71,108.82,107.6,107.68,950980.0
2022-05-23 09:40:00,107.6,108.59,107.18,108.53,1125180.0,107.6,108.59,107.18,108.53,1125180.0
2022-05-23 09:45:00,108.52,108.6,108.16,108.31,1052180.0,108.52,108.6,108.16,108.31,1052180.0
2022-05-23 09:50:00,108.18,108.22,106.8,106.9,920100.0,108.18,108.22,106.8,106.9,920100.0
2022-05-23 09:55:00,106.88,106.95,105.25,105.36,1064120.0,106.88,106.95,105.25,105.36,1064120.0
2022-05-23 10:00:00,105.34,105.39,104.28,104.55,1713380.0,105.34,105.39,104.28,104.55,1713380.0
2022-05-23 10:05:00,104.53,104.9,104.09,104.29,1628440.0,104.53,104.9,104.09,104.29,1628440.0
2022-05-23 10:10:00,104.3,104.73,103.95,104.25,1828980.0,104.3,104.73,103.95,104.25,1828980.0
2022-05-23 10:15:00,104.3,105.3,104.29,105.13,1032480.0,104.3,105.3,104.29,105.13,1032480.0
2022-05-23 10:20:00,105.13,105.31,104.66,105.04,952660.0,105.13,105.31,104.66,105.04,952660.0
2022-05-23 10:25:00,104.98,104.99,104.0,104.99,1010000.0,104.98,104.99,104.0,104.99,1010000.0
2022-05-23 10:30:00,104.96,105.99,104.63,105.47,1016100.0,104.96,105.99,104.63,105.47,1016100.0
2022-05-23 10:35:00,105.45,105.69,105.02,105.29,646540.0,105.45,105.69,105.02,105.29,646540.0
2022-05-23 10:40:00,105.32,105.58,104.72,105.02,661740.0,105.32,105.58,104.72,105.02,661740.0
2022-05-23 10:45:00,105.05,105.48,104.52,104.96,737720.0,105.05,105.48,104.52,104.96,737720.0
2022-05-23 10:50:00,104.88,105.04,104.25,104.55,586520.0,104.88,105.04,104.25,104.55,586520.0
2022-05-23 10:55:00,104.45,104.82,104.15,104.64,1227660.0,104.45,104.82,104.15,104.64,1227660.0
2022-05-23 11:00:00,104.7,105.63,104.59,105.6,609260.0,104.7,105.63,104.59,105.6,609260.0
2022-05-23 11:05:00,105.58,105.66,105.12,105.26,426080.0,105.58,105.66,105.12,105.26,426080.0
2022-05-23 11:10:00,105.26,105.46,105.15,105.46,354960.0,105.26,105.46,105.15,105.46,354960.0
2022-05-23 11:15:00,105.46,105.74,105.09,105.09,477040.0,105.46,105.74,105.09,105.09,477040.0
2022-05-23 11:20:00,105.05,105.39,105.0,105.29,324760.0,105.05,105.39,105.0,105.29,324760.0
2022-05-23 11:25:00,105.27,105.41,105.01,105.13,396460.0,105.27,105.41,105.01,105.13,396460.0
2022-05-23 11:30:00,105.13,105.9,105.09,105.77,504100.0,105.13,105.9,105.09,105.77,504100.0
2022-05-23 11:35:00,105.82,106.06,105.65,106.04,481400.0,105.82,106.06,105.65,106.04,481400.0
2022-05-23 11:40:00,106.03,106.18,105.64,105.74,577460.0,106.03,106.18,105.64,105.74,577460.0
2022-05-23 11:45:00,105.75,105.83,105.31,105.67,358800.0,105.75,105.83,105.31,105.67,358800.0
2022-05-23 11:50:00,105.59,105.74,105.46,105.58,256960.0,105.59,105.74,105.46,105.58,256960.0
2022-05-23 11:55:00,105.58,105.8,105.52,105.6,237640.0,105.58,105.8,105.52,105.6,237640.0
2022-05-23 12:00:00,105.56,106.17,105.55,106.12,518620.0,105.56,106.17,105.55,106.12,518620.0
2022-05-23 12:05:00,106.14,106.55,106.03,106.33,498160.0,106.14,106.55,106.03,106.33,498160.0
2022-05-23 12:10:00,106.34,106.38,106.01,106.03,428700.0,106.34,106.38,106.01,106.03,428700.0
2022-05-23 12:15:00,106.08,106.16,105.81,105.94,521540.0,106.08,106.16,105.81,105.94,521540.0
2022-05-23 12:20:00,105.94,106.35,105.91,106.27,376920.0,105.94,106.35,105.91,106.27,376920.0
2022-05-23 12:25:00,106.21,106.33,106.0,106.04,381720.0,106.21,106.33,106.0,106.04,381720.0
2022-05-23 12:30:00,106.09,106.11,105.73,105.91,317260.0,106.09,106.11,105.73,105.91,317260.0
2022-05-23 12:35:00,105.92,106.16,105.82,106.16,186460.0,105.92,106.16,105.82,106.16,186460.0
2022-05-23 12:40:00,106.14,106.25,105.89,106.16,240160.0,106.14,106.25,105.89,106.16,240160.0
2022-05-23 12:45:00,106.24,106.26,105.75,105.82,272460.0,106.24,106.26,105.75,105.82,272460.0
2022-05-23 12:50:00,105.85,105.9,105.66,105.71,294980.0,105.85,105.9,105.66,105.71,294980.0
2022-05-23 12:55:00,105.72,105.85,105.51,105.82,370340.0,105.72,105.85,105.51,105.82,370340.0
2022-05-23 13:00:00,105.81,105.86,105.39,105.42,186100.0,105.81,105.86,105.39,105.42,186100.0
2022-05-23 13:05:00,105.34,105.5,105.29,105.48,329760.0,105.34,105.5,105.29,105.48,329760.0
2022-05-23 13:10:00,105.47,105.65,105.36,105.55,217940.0,105.47,105.65,105.36,105.55,217940.0
2022-05-23 13:15:00,105.52,105.52,105.15,105.23,322880.0,105.52,105.52,105.15,105.23,322880.0
2022-05-23 13:20:00,105.17,105.17,104.86,105.1,334940.0,105.17,105.17,104.86,105.1,334940.0
2022-05-23 13:25:00,105.08,105.18,105.0,105.06,277640.0,105.08,105.18,105.0,105.06,277640.0
2022-05-23 13:30:00,105.1,105.62,104.98,105.54,381180.0,105.1,105.62,104.98,105.54,381180.0
2022-05-23 13:35:00,105.52,105.83,105.49,105.83,215500.0,105.52,105.83,105.49,105.83,215500.0
2022-05-23 13:40:00,105.8,105.9,105.66,105.84,238800.0,105.8,105.9,105.66,105.84,238800.0
2022-05-23 13:45:00,105.86,106.25,105.7,106.14,378920.0,105.86,106.25,105.7,106.14,378920.0
2022-05-23 13:50:00,106.1,106.15,105.82,105.91,185260.0,106.1,106.15,105.82,105.91,185260.0
2022-05-23 13:55:00,105.99,106.22,105.91,106.06,150720.0,105.99,106.22,105.91,106.06,150720.0
2022-05-23 14:00:00,106.17,106.4,106.14,106.34,350400.0,106.17,106.4,106.14,106.34,350400.0
2022-05-23 14:05:00,106.31,106.79,106.27,106.76,707880.0,106.31,106.79,106.27,106.76,707880.0
2022-05-23 14:10:00,106.8,107.35,106.8,107.34,584920.0,106.8,107.35,106.8,107.34,584920.0
2022-05-23 14:15:00,107.35,107.44,107.15,107.43,394760.0,107.35,107.44,107.15,107.43,394760.0
2022-05-23 14:20:00,107.4,107.73,107.32,107.4,533340.0,107.4,107.73,107.32,107.4,533340.0
2022-05-23 14:25:00,107.42,107.42,106.86,106.94,373940.0,107.42,107.42,106.86,106.94,373940.0
2022-05-23 14:30:00,106.96,107.26,106.91,107.07,283280.0,106.96,107.26,106.91,107.07,283280.0
2022-05-23 14:35:00,107.1,107.54,107.02,107.46,211800.0,107.1,107.54,107.02,107.46,211800.0
2022-05-23 14:40:00,107.49,108.16,107.43,108.16,424580.0,107.49,108.16,107.43,108.16,424580.0
2022-05-23 14:45:00,108.23,108.25,107.19,107.31,488560.0,108.23,108.25,107.19,107.31,488560.0
2022-05-23 14:50:00,107.3,107.42,107.0,107.29,385040.0,107.3,107.42,107.0,107.29,385040.0
2022-05-23 14:55:00,107.27,107.33,107.02,107.16,300600.0,107.27,107.33,107.02,107.16,300600.0
2022-05-23 15:00:00,107.19,107.33,107.01,107.17,256060.0,107.19,107.33,107.01,107.17,256060.0
2022-05-23 15:05:00,107.15,107.48,107.11,107.44,264780.0,107.15,107.48,107.11,107.44,264780.0
2022-05-23 15:10:00,107.4,107.4,106.73,106.95,549180.0,107.4,107.4,106.73,106.95,549180.0
2022-05-23 15:15:00,106.91,107.24,106.84,107.17,316560.0,106.91,107.24,106.84,107.17,316560.0
2022-05-23 15:20:00,107.21,107.35,106.72,106.85,436360.0,107.21,107.35,106.72,106.85,436360.0
2022-05-23 15:25:00,106.85,107.06,106.72,106.94,343320.0,106.85,107.06,106.72,106.94,343320.0
2022-05-23 15:30:00,106.92,107.14,106.92,107.03,290720.0,106.92,107.14,106.92,107.03,290720.0
2022-05-23 15:35:00,107.09,107.26,106.83,106.91,637520.0,107.09,107.26,106.83,106.91,637520.0
2022-05-23 15:40:00,106.91,107.15,106.85,107.0,341260.0,106.91,107.15,106.85,107.0,341260.0
2022-05-23 15:45:00,106.97,107.0,106.71,106.96,342020.0,106.97,107.0,106.71,106.96,342020.0
2022-05-23 15:50:00,107.0,107.63,107.0,107.27,1000140.0,107.0,107.63,107.0,107.27,1000140.0
2022-05-23 15:55:00,107.31,107.83,107.23,107.56,1403360.0,107.31,107.83,107.23,107.56,1403360.0
2022-05-24 09:30:00,104.03,105.4,103.75,104.56,3129120.0,104.03,105.4,103.75,104.56,3129120.0
2022-05-24 09:35:00,104.49,104.7,104.12,104.25,1506460.0,104.49,104.7,104.12,104.25,1506460.0
2022-05-24 09:40:00,104.22,104.75,103.94,104.03,1386400.0,104.22,104.75,103.94,104.03,1386400.0
2022-05-24 09:45:00,103.9,104.12,102.83,103.04,1885440.0,103.9,104.12,102.83,103.04,1885440.0
2022-05-24 09:50:00,103.07,103.65,103.04,103.2,1124800.0,103.07,103.65,103.04,103.2,1124800.0
2022-05-24 09:55:00,103.28,103.65,103.04,103.37,646920.0,103.28,103.65,103.04,103.37,646920.0
2022-05-24 10:00:00,103.43,103.43,102.71,102.8,760260.0,103.43,103.43,102.71,102.8,760260.0
2022-05-24 10:05:00,102.7,102.9,102.46,102.49,1305780.0,102.7,102.9,102.46,102.49,1305780.0
2022-05-24 10:10:00,102.48,102.5,101.61,101.64,1671800.0,102.48,102.5,101.61,101.64,1671800.0
2022-05-24 10:15:00,101.64,101.8,101.36,101.53,1543780.0,101.64,101.8,101.36,101.53,1543780.0
2022-05-24 10:20:00,101.56,102.09,101.56,101.63,1121080.0,101.56,102.09,101.56,101.63,1121080.0
2022-05-24 10:25:00,101.7,102.54,101.26,102.45,1165240.0,101.7,102.54,101.26,102.45,1165240.0
2022-05-24 10:30:00,102.45,102.69,102.15,102.18,721100.0,102.45,102.69,102.15,102.18,721100.0
2022-05-24 10:35:00,102.15,102.85,102.15,102.54,569980.0,102.15,102.85,102.15,102.54,569980.0
2022-05-24 10:40:00,102.52,103.48,102.35,103.21,858960.0,102.52,103.48,102.35,103.21,858960.0
2022-05-24 10:45:00,103.25,103.28,102.59,102.66,496140.0,103.25,103.28,102.59,102.66,496140.0
2022-05-24 10:50:00,102.65,102.87,102.37,102.71,388860.0,102.65,102.87,102.37,102.71,388860.0
2022-05-24 10:55:00,102.71,103.35,102.58,103.32,405220.0,102.71,103.35,102.58,103.32,405220.0
2022-05-24 11:00:00,103.32,103.7,103.14,103.61,890100.0,103.32,103.7,103.14,103.61,890100.0
2022-05-24 11:05:00,103.61,104.04,103.2,103.49,485920.0,103.61,104.04,103.2,103.49,485920.0
2022-05-24 11:10:00,103.45,103.67,103.13,103.25,248240.0,103.45,103.67,103.13,103.25,248240.0
2022-05-24 11:15:00,103.25,103.94,103.09,103.31,316140.0,103.25,103.94,103.09,103.31,316140.0
2022-05-24 11:20:00,103.35,103.63,103.26,103.51,312000.0,103.35,103.63,103.26,103.51,312000.0
2022-05-24 11:25:00,103.5,103.56,103.31,103.51,206560.0,103.5,103.56,103.31,103.51,206560.0
2022-05-24 11:30:00,103.48,103.54,102.99,103.34,377000.0,103.48,103.54,102.99,103.34,377000.0
2022-05-24 11:35:00,103.28,103.31,103.0,103.13,219100.0,103.28,103.31,103.0,103.13,219100.0
2022-05-24 11:40:00,103.18,103.52,103.03,103.52,251000.0,103.18,103.52,103.03,103.52,251000.0
2022-05-24 11:45:00,103.51,104.29,103.5,103.99,512720.0,103.51,104.29,103.5,103.99,512720.0
2022-05-24 11:50:00,104.04,104.04,103.7,103.85,165800.0,104.04,104.04,103.7,103.85,165800.0
2022-05-24 11:55:00,103.89,104.12,103.55,103.91,367580.0,103.89,104.12,103.55,103.91,367580.0
2022-05-24 12:00:00,103.87,103.87,103.52,103.75,126960.0,103.87,103.87,103.52,103.75,126960.0
2022-05-24 12:05:00,103.8,104.0,103.4,104.0,246220.0,103.8,104.0,103.4,104.0,246220.0
2022-05-24 12:10:00,103.97,104.44,103.87,104.44,585320.0,103.97,104.44,103.87,104.44,585320.0
2022-05-24 12:15:00,104.5,104.85,104.35,104.43,478920.0,104.5,104.85,104.35,104.43,478920.0
2022-05-24 12:20:00,104.33,104.34,104.09,104.17,367420.0,104.33,104.34,104.09,104.17,367420.0
2022-05-24 12:25:00,104.17,104.28,103.9,103.99,339060.0,104.17,104.28,103.9,103.99,339060.0
2022-05-24 12:30:00,103.94,104.05,103.63,103.68,291640.0,103.94,104.05,103.63,103.68,291640.0
2022-05-24 12:35:00,103.73,103.77,103.41,103.53,126700.0,103.73,103.77,103.41,103.53,126700.0
2022-05-24 12:40:00,103.6,103.67,103.45,103.53,108100.0,103.6,103.67,103.45,103.53,108100.0
2022-05-24 12:45:00,103.5,103.59,103.18,103.36,379900.0,103.5,103.59,103.18,103.36,379900.0
2022-05-24 12:50:00,103.37,103.45,102.85,102.98,550840.0,103.37,103.45,102.85,102.98,550840.0
2022-05-24 12:55:00,103.0,103.67,103.0,103.5,479000.0,103.0,103.67,103.0,103.5,479000.0
2022-05-24 13:00:00,103.49,103.49,102.82,102.82,389120.0,103.49,103.49,102.82,102.82,389120.0
2022-05-24 13:05:00,102.75,103.13,102.75,103.08,168600.0,102.75,103.13,102.75,103.08,168600.0
2022-05-24 13:10:00,103.02,103.16,102.83,102.83,180540.0,103.02,103.16,102.83,102.83,180540.0
2022-05-24 13:15:00,102.79,103.22,102.79,103.0,152060.0,102.79,103.22,102.79,103.0,152060.0
2022-05-24 13:20:00,102.95,103.1,102.77,103.03,174720.0,102.95,103.1,102.77,103.03,174720.0
2022-05-24 13:25:00,102.99,103.11,102.84,103.06,132400.0,102.99,103.11,102.84,103.06,132400.0
2022-05-24 13:30:00,103.03,103.09,102.85,103.05,145220.0,103.03,103.09,102.85,103.05,145220.0
2022-05-24 13:35:00,103.01,103.71,103.01,103.65,190780.0,103.01,103.71,103.01,103.65,190780.0
2022-05-24 13:40:00,103.7,104.57,103.66,104.57,725120.0,103.7,104.57,103.66,104.57,725120.0
2022-05-24 13:45:00,104.54,104.89,104.02,104.27,568600.0,104.54,104.89,104.02,104.27,568600.0
2022-05-24 13:50:00,104.33,104.6,104.25,104.39,250460.0,104.33,104.6,104.25,104.39,250460.0
2022-05-24 13:55:00,104.42,104.49,104.11,104.22,192620.0,104.42,104.49,104.11,104.22,192620.0
2022-05-24 14:00:00,104.29,104.29,103.9,103.99,211160.0,104.29,104.29,103.9,103.99,211160.0
2022-05-24 14:05:00,103.95,104.85,103.89,104.74,297960.0,103.95,104.85,103.89,104.74,297960.0
2022-05-24 14:10:00,104.8,105.22,104.4,104.48,537140.0,104.8,105.22,104.4,104.48,537140.0
2022-05-24 14:15:00,104.49,104.5,104.12,104.27,194520.0,104.49,104.5,104.12,104.27,194520.0
2022-05-24 14:20:00,104.26,104.42,104.11,104.31,220760.0,104.26,104.42,104.11,104.31,220760.0
2022-05-24 14:25:00,104.35,104.54,104.21,104.3,232400.0,104.35,104.54,104.21,104.3,232400.0
2022-05-24 14:30:00,104.2,104.24,103.89,104.23,321540.0,104.2,104.24,103.89,104.23,321540.0
2022-05-24 14:35:00,104.15,104.25,103.78,103.99,447900.0,104.15,104.25,103.78,103.99,447900.0
2022-05-24 14:40:00,103.99,104.02,103.31,103.32,270660.0,103.99,104.02,103.31,103.32,270660.0
2022-05-24 14:45:00,103.27,103.6,103.17,103.28,395260.0,103.27,103.6,103.17,103.28,395260.0
2022-05-24 14:50:00,103.32,103.44,103.07,103.07,192520.0,103.32,103.44,103.07,103.07,192520.0
2022-05-24 14:55:00,103.13,103.62,103.02,103.51,188500.0,103.13,103.62,103.02,103.51,188500.0
2022-05-24 15:00:00,103.48,103.86,103.46,103.7,299100.0,103.48,103.86,103.46,103.7,299100.0
2022-05-24 15:05:00,103.68,103.91,103.53,103.62,223600.0,103.68,103.91,103.53,103.62,223600.0
2022-05-24 15:10:00,103.75,104.0,103.67,103.73,224320.0,103.75,104.0,103.67,103.73,224320.0
2022-05-24 15:15:00,103.72,103.88,103.55,103.58,203220.0,103.72,103.88,103.55,103.58,203220.0
2022-05-24 15:20:00,103.51,103.86,103.28,103.65,322080.0,103.51,103.86,103.28,103.65,322080.0
2022-05-24 15:25:00,103.71,104.0,103.5,103.86,261340.0,103.71,104.0,103.5,103.86,261340.0
2022-05-24 15:30:00,103.91,103.99,103.72,103.84,245460.0,103.91,103.99,103.72,103.84,245460.0
2022-05-24 15:35:00,103.87,104.9,103.87,104.64,637520.0,103.87,104.9,103.87,104.64,637520.0
2022-05-24 15:40:00,104.63,104.91,104.33,104.33,533420.0,104.63,104.91,104.33,104.33,533420.0
2022-05-24 15:45:00,104.33,104.81,104.25,104.57,638900.0,104.33,104.81,104.25,104.57,638900.0
2022-05-24 15:50:00,104.63,104.65,104.0,104.06,525780.0,104.63,104.65,104.0,104.06,525780.0
2022-05-24 15:55:00,104.03,104.15,103.81,104.1,1361560.0,104.03,104.15,103.81,104.1,1361560.0
2022-05-25 09:30:00,103.66,104.75,103.65,104.64,1806480.0,103.66,104.75,103.65,104.64,1806480.0
2022-05-25 09:35:00,104.64,105.5,104.55,105.28,981280.0,104.64,105.5,104.55,105.28,981280.0
2022-05-25 09:40:00,105.17,105.73,104.86,105.22,911920.0,105.17,105.73,104.86,105.22,911920.0
2022-05-25 09:45:00,105.26,105.68,104.4,104.64,561500.0,105.26,105.68,104.4,104.64,561500.0
2022-05-25 09:50:00,104.69,105.0,104.5,104.79,444340.0,104.69,105.0,104.5,104.79,444340.0
2022-05-25 09:55:00,104.75,105.51,104.73,105.48,505500.0,104.75,105.51,104.73,105.48,505500.0
2022-05-25 10:00:00,105.47,105.58,104.92,105.53,473980.0,105.47,105.58,104.92,105.53,473980.0
2022-05-25 10:05:00,105.41,105.41,104.55,104.94,423660.0,105.41,105.41,104.55,104.94,423660.0
2022-05-25 10:10:00,104.9,105.6,104.67,105.5,297960.0,104.9,105.6,104.67,105.5,297960.0
2022-05-25 10:15:00,105.5,105.95,105.25,105.72,595520.0,105.5,105.95,105.25,105.72,595520.0
2022-05-25 10:20:00,105.71,106.09,105.63,106.03,517080.0,105.71,106.09,105.63,106.03,517080.0
2022-05-25 10:25:00,106.08,107.1,106.08,106.9,1265540.0,106.08,107.1,106.08,106.9,1265540.0
2022-05-25 10:30:00,106.9,107.45,106.66,107.44,924860.0,106.9,107.45,106.66,107.44,924860.0
2022-05-25 10:35:00,107.49,108.07,107.18,107.58,906660.0,107.49,108.07,107.18,107.58,906660.0
2022-05-25 10:40:00,107.6,107.64,107.23,107.4,792100.0,107.6,107.64,107.23,107.4,792100.0
2022-05-25 10:45:00,107.37,107.72,106.41,106.8,934980.0,107.37,107.72,106.41,106.8,934980.0
2022-05-25 10:50:00,106.83,107.24,106.83,107.01,428420.0,106.83,107.24,106.83,107.01,428420.0
2022-05-25 10:55:00,107.09,107.55,107.05,107.18,526800.0,107.09,107.55,107.05,107.18,526800.0
2022-05-25 11:00:00,107.26,107.4,106.65,106.71,444680.0,107.26,107.4,106.65,106.71,444680.0
2022-05-25 11:05:00,106.72,107.36,106.6,107.12,362360.0,106.72,107.36,106.6,107.12,362360.0
2022-05-25 11:10:00,107.14,107.5,107.1,107.34,219120.0,107.14,107.5,107.1,107.34,219120.0
2022-05-25 11:15:00,107.33,107.43,107.03,107.06,181120.0,107.33,107.43,107.03,107.06,181120.0
2022-05-25 11:20:00,107.06,107.08,106.68,106.73,260940.0,107.06,107.08,106.68,106.73,260940.0
2022-05-25 11:25:00,106.74,106.8,106.41,106.52,255320.0,106.74,106.8,106.41,106.52,255320.0
2022-05-25 11:30:00,106.49,106.86,106.3,106.3,337760.0,106.49,106.86,106.3,106.3,337760.0
2022-05-25 11:35:00,106.33,106.41,106.01,106.39,306700.0,106.33,106.41,106.01,106.39,306700.0
2022-05-25 11:40:00,106.4,106.76,106.15,106.6,289520.0,106.4,106.76,106.15,106.6,289520.0
2022-05-25 11:45:00,106.6,106.76,106.45,106.68,130720.0,106.6,106.76,106.45,106.68,130720.0
2022-05-25 11:50:00,106.58,106.68,106.37,106.47,117520.0,106.58,106.68,106.37,106.47,117520.0
2022-05-25 11:55:00,106.44,106.79,106.44,106.48,210180.0,106.44,106.79,106.44,106.48,210180.0
2022-05-25 12:00:00,106.45,106.73,106.4,106.53,161580.0,106.45,106.73,106.4,106.53,161580.0
2022-05-25 12:05:00,106.55,106.64,106.26,106.4,124940.0,106.55,106.64,106.26,106.4,124940.0
2022-05-25 12:10:00,106.32,106.65,106.26,106.63,135320.0,106.32,106.65,106.26,106.63,135320.0
2022-05-25 12:15:00,106.7,106.7,106.38,106.48,110900.0,106.7,106.7,106.38,106.48,110900.0
2022-05-25 12:20:00,106.44,106.45,106.14,106.33,231180.0,106.44,106.45,106.14,106.33,231180.0
2022-05-25 12:25:00,106.32,106.32,105.87,105.97,163100.0,106.32,106.32,105.87,105.97,163100.0
2022-05-25 12:30:00,106.14,106.32,105.98,106.01,148860.0,106.14,106.32,105.98,106.01,148860.0
2022-05-25 12:35:00,106.06,106.07,105.76,105.98,162920.0,106.06,106.07,105.76,105.98,162920.0
2022-05-25 12:40:00,105.99,106.25,105.99,106.14,155560.0,105.99,106.25,105.99,106.14,155560.0
2022-05-25 12:45:00,106.2,106.58,106.1,106.51,174600.0,106.2,106.58,106.1,106.51,174600.0
2022-05-25 12:50:00,106.5,106.62,106.34,106.35,220580.0,106.5,106.62,106.34,106.35,220580.0
2022-05-25 12:55:00,106.37,106.67,106.17,106.64,184140.0,106.37,106.67,106.17,106.64,184140.0
2022-05-25 13:00:00,106.58,106.58,106.24,106.43,133280.0,106.58,106.58,106.24,106.43,133280.0
2022-05-25 13:05:00,106.49,106.53,106.16,106.37,189620.0,106.49,106.53,106.16,106.37,189620.0
2022-05-25 13:10:00,106.35,106.35,106.0,106.32,196660.0,106.35,106.35,106.0,106.32,196660.0
2022-05-25 13:15:00,106.34,106.42,106.18,106.2,122060.0,106.34,106.42,106.18,106.2,122060.0
2022-05-25 13:20:00,106.2,106.39,106.01,106.15,116560.0,106.2,106.39,106.01,106.15,116560.0
2022-05-25 13:25:00,106.22,106.4,106.15,106.37,144920.0,106.22,106.4,106.15,106.37,144920.0
2022-05-25 13:30:00,106.31,106.5,106.22,106.5,132300.0,106.31,106.5,106.22,106.5,132300.0
2022-05-25 13:35:00,106.46,106.85,106.46,106.63,184240.0,106.46,106.85,106.46,106.63,184240.0
2022-05-25 13:40:00,106.61,106.7,106.46,106.51,274300.0,106.61,106.7,106.46,106.51,274300.0
2022-05-25 13:45:00,106.55,106.65,106.45,106.63,103120.0,106.55,106.65,106.45,106.63,103120.0
2022-05-25 13:50:00,106.64,106.71,106.26,106.32,170120.0,106.64,106.71,106.26,106.32,170120.0
2022-05-25 13:55:00,106.42,106.47,106.25,106.31,129840.0,106.42,106.47,106.25,106.31,129840.0
2022-05-25 14:00:00,106.32,107.1,106.0,106.75,522960.0,106.32,107.1,106.0,106.75,522960.0
2022-05-25 14:05:00,106.77,106.93,105.35,105.95,629400.0,106.77,106.93,105.35,105.95,629400.0
2022-05-25 14:10:00,105.95,106.81,105.95,106.44,419100.0,105.95,106.81,105.95,106.44,419100.0
2022-05-25 14:15:00,106.49,107.15,106.38,106.68,313100.0,106.49,107.15,106.38,106.68,313100.0
2022-05-25 14:20:00,106.7,107.13,106.55,106.82,340500.0,106.7,107.13,106.55,106.82,340500.0
2022-05-25 14:25:00,106.79,107.18,106.67,107.05,250600.0,106.79,107.18,106.67,107.05,250600.0
2022-05-25 14:30:00,107.1,107.43,106.91,107.15,439380.0,107.1,107.43,106.91,107.15,439380.0
2022-05-25 14:35:00,107.2,107.38,106.75,106.75,344700.0,107.2,107.38,106.75,106.75,344700.0
2022-05-25 14:40:00,106.81,107.23,106.76,106.9,313820.0,106.81,107.23,106.76,106.9,313820.0
2022-05-25 14:45:00,106.92,107.11,106.77,106.89,330800.0,106.92,107.11,106.77,106.89,330800.0
2022-05-25 14:50:00,106.94,107.27,106.67,107.15,305200.0,106.94,107.27,106.67,107.15,305200.0
2022-05-25 14:55:00,107.24,107.27,107.04,107.27,186920.0,107.24,107.27,107.04,107.27,186920.0
2022-05-25 15:00:00,107.25,107.88,107.16,107.77,578100.0,107.25,107.88,107.16,107.77,578100.0
2022-05-25 15:05:00,107.72,108.16,107.68,108.11,1089240.0,107.72,108.16,107.68,108.11,1089240.0
2022-05-25 15:10:00,108.07,108.17,107.98,108.03,548680.0,108.07,108.17,107.98,108.03,548680.0
2022-05-25 15:15:00,108.07,108.07,107.61,107.71,380320.0,108.07,108.07,107.61,107.71,380320.0
2022-05-25 15:20:00,107.68,107.82,107.45,107.65,319860.0,107.68,107.82,107.45,107.65,319860.0
2022-05-25 15:25:00,107.7,107.85,107.56,107.6,204760.0,107.7,107.85,107.56,107.6,204760.0
2022-05-25 15:30:00,107.72,107.75,107.36,107.45,160280.0,107.72,107.75,107.36,107.45,160280.0
2022-05-25 15:35:00,107.45,107.45,107.15,107.33,367240.0,107.45,107.45,107.15,107.33,367240.0
2022-05-25 15:40:00,107.27,107.34,107.0,107.28,275260.0,107.27,107.34,107.0,107.28,275260.0
2022-05-25 15:45:00,107.22,107.22,106.8,106.95,604900.0,107.22,107.22,106.8,106.95,604900.0
2022-05-25 15:50:00,106.86,106.87,106.35,106.75,849620.0,106.86,106.87,106.35,106.75,849620.0
2022-05-25 15:55:00,106.71,106.85,106.59,106.84,1218960.0,106.71,106.85,106.59,106.84,1218960.0
2022-05-26 09:30:00,108.19,108.97,107.45,108.72,2222140.0,108.19,108.97,107.45,108.72,2222140.0
2022-05-26 09:35:00,108.74,109.75,108.66,109.44,1549540.0,108.74,109.75,108.66,109.44,1549540.0
2022-05-26 09:40:00,109.44,109.73,109.08,109.48,745540.0,109.44,109.73,109.08,109.48,745540.0
2022-05-26 09:45:00,109.47,109.79,108.75,109.77,775580.0,109.47,109.79,108.75,109.77,775580.0
2022-05-26 09:50:00,109.78,110.47,109.53,109.86,1019880.0,109.78,110.47,109.53,109.86,1019880.0
2022-05-26 09:55:00,109.86,110.3,109.75,109.85,481480.0,109.86,110.3,109.75,109.85,481480.0
2022-05-26 10:00:00,109.83,110.3,109.65,109.78,459540.0,109.83,110.3,109.65,109.78,459540.0
2022-05-26 10:05:00,109.76,110.4,109.65,110.15,380740.0,109.76,110.4,109.65,110.15,380740.0
2022-05-26 10:10:00,110.27,110.72,110.08,110.64,517880.0,110.27,110.72,110.08,110.64,517880.0
2022-05-26 10:15:00,110.6,110.73,110.32,110.6,320540.0,110.6,110.73,110.32,110.6,320540.0
2022-05-26 10:20:00,110.66,110.75,110.46,110.66,313960.0,110.66,110.75,110.46,110.66,313960.0
2022-05-26 10:25:00,110.6,110.61,110.11,110.17,378220.0,110.6,110.61,110.11,110.17,378220.0
2022-05-26 10:30:00,110.14,110.24,109.86,109.97,285400.0,110.14,110.24,109.86,109.97,285400.0
2022-05-26 10:35:00,109.96,110.5,109.93,110.45,219700.0,109.96,110.5,109.93,110.45,219700.0
2022-05-26 10:40:00,110.47,110.48,110.23,110.42,220740.0,110.47,110.48,110.23,110.42,220740.0
2022-05-26 10:45:00,110.39,110.92,110.2,110.91,463800.0,110.39,110.92,110.2,110.91,463800.0
2022-05-26 10:50:00,110.93,110.98,110.68,110.79,422840.0,110.93,110.98,110.68,110.79,422840.0
2022-05-26 10:55:00,110.84,110.9,110.65,110.8,250980.0,110.84,110.9,110.65,110.8,250980.0
2022-05-26 11:00:00,110.92,111.2,110.88,111.2,378160.0,110.92,111.2,110.88,111.2,378160.0
2022-05-26 11:05:00,111.15,111.16,110.92,111.01,122600.0,111.15,111.16,110.92,111.01,122600.0
2022-05-26 11:10:00,110.98,111.1,110.88,111.07,269540.0,110.98,111.1,110.88,111.07,269540.0
2022-05-26 11:15:00,111.05,111.1,110.98,111.03,193980.0,111.05,111.1,110.98,111.03,193980.0
2022-05-26 11:20:00,110.99,111.15,110.88,110.95,221400.0,110.99,111.15,110.88,110.95,221400.0
2022-05-26 11:25:00,110.94,110.94,110.58,110.79,422520.0,110.94,110.94,110.58,110.79,422520.0
2022-05-26 11:30:00,110.76,110.98,110.53,110.57,198560.0,110.76,110.98,110.53,110.57,198560.0
2022-05-26 11:35:00,110.54,110.94,110.45,110.86,236480.0,110.54,110.94,110.45,110.86,236480.0
2022-05-26 11:40:00,110.86,110.9,110.63,110.75,234720.0,110.86,110.9,110.63,110.75,234720.0
2022-05-26 11:45:00,110.77,110.77,110.57,110.65,174160.0,110.77,110.77,110.57,110.65,174160.0
2022-05-26 11:50:00,110.69,110.83,110.6,110.79,93200.0,110.69,110.83,110.6,110.79,93200.0
2022-05-26 11:55:00,110.79,111.06,110.79,111.0,227960.0,110.79,111.06,110.79,111.0,227960.0
2022-05-26 12:00:00,110.95,111.29,110.86,111.22,256420.0,110.95,111.29,110.86,111.22,256420.0
2022-05-26 12:05:00,111.22,111.22,111.01,111.1,116400.0,111.22,111.22,111.01,111.1,116400.0
2022-05-26 12:10:00,111.15,111.63,111.12,111.6,348500.0,111.15,111.63,111.12,111.6,348500.0
2022-05-26 12:15:00,111.6,112.17,111.53,112.13,752820.0,111.6,112.17,111.53,112.13,752820.0
2022-05-26 12:20:00,112.13,112.35,111.94,112.31,337920.0,112.13,112.35,111.94,112.31,337920.0
2022-05-26 12:25:00,112.25,112.44,112.13,112.44,356400.0,112.25,112.44,112.13,112.44,356400.0
2022-05-26 12:30:00,112.45,112.47,112.12,112.36,370920.0,112.45,112.47,112.12,112.36,370920.0
2022-05-26 12:35:00,112.29,112.33,112.06,112.22,344260.0,112.29,112.33,112.06,112.22,344260.0
2022-05-26 12:40:00,112.25,112.25,112.03,112.23,232420.0,112.25,112.25,112.03,112.23,232420.0
2022-05-26 12:45:00,112.19,112.45,112.13,112.34,310920.0,112.19,112.45,112.13,112.34,310920.0
2022-05-26 12:50:00,112.29,112.48,112.11,112.45,226740.0,112.29,112.48,112.11,112.45,226740.0
2022-05-26 12:55:00,112.47,112.48,112.24,112.26,185820.0,112.47,112.48,112.24,112.26,185820.0
2022-05-26 13:00:00,112.3,112.67,112.27,112.48,542720.0,112.3,112.67,112.27,112.48,542720.0
2022-05-26 13:05:00,112.48,112.56,112.43,112.49,240260.0,112.48,112.56,112.43,112.49,240260.0
2022-05-26 13:10:00,112.51,112.55,112.07,112.22,442420.0,112.51,112.55,112.07,112.22,442420.0
2022-05-26 13:15:00,112.21,112.24,112.05,112.23,258500.0,112.21,112.24,112.05,112.23,258500.0
2022-05-26 13:20:00,112.21,112.33,111.87,111.97,237480.0,112.21,112.33,111.87,111.97,237480.0
2022-05-26 13:25:00,111.91,112.04,111.85,112.04,400340.0,111.91,112.04,111.85,112.04,400340.0
2022-05-26 13:30:00,112.1,112.38,112.03,112.2,354140.0,112.1,112.38,112.03,112.2,354140.0
2022-05-26 13:35:00,112.11,112.23,112.08,112.23,116320.0,112.11,112.23,112.08,112.23,116320.0
2022-05-26 13:40:00,112.26,112.33,112.02,112.27,218660.0,112.26,112.33,112.02,112.27,218660.0
2022-05-26 13:45:00,112.26,112.47,112.13,112.37,282960.0,112.26,112.47,112.13,112.37,282960.0
2022-05-26 13:50:00,112.35,112.42,112.23,112.42,200100.0,112.35,112.42,112.23,112.42,200100.0
2022-05-26 13:55:00,112.39,112.59,112.02,112.52,619900.0,112.39,112.59,112.02,112.52,619900.0
2022-05-26 14:00:00,112.52,112.52,112.02,112.03,272360.0,112.52,112.52,112.02,112.03,272360.0
2022-05-26 14:05:00,112.1,112.13,111.87,111.92,492360.0,112.1,112.13,111.87,111.92,492360.0
2022-05-26 14:10:00,111.94,112.14,111.65,112.07,482340.0,111.94,112.14,111.65,112.07,482340.0
2022-05-26 14:15:00,112.08,112.2,111.98,112.0,156320.0,112.08,112.2,111.98,112.0,156320.0
2022-05-26 14:20:00,111.98,112.21,111.98,112.17,188060.0,111.98,112.21,111.98,112.17,188060.0
2022-05-26 14:25:00,112.18,112.18,111.92,111.93,245900.0,112.18,112.18,111.92,111.93,245900.0
2022-05-26 14:30:00,111.97,112.05,111.76,111.92,271260.0,111.97,112.05,111.76,111.92,271260.0
2022-05-26 14:35:00,111.95,111.95,111.56,111.78,207500.0,111.95,111.95,111.56,111.78,207500.0
2022-05-26 14:40:00,111.77,111.79,111.55,111.6,258760.0,111.77,111.79,111.55,111.6,258760.0
2022-05-26 14:45:00,111.64,111.77,111.38,111.73,244280.0,111.64,111.77,111.38,111.73,244280.0
2022-05-26 14:50:00,111.71,111.75,111.61,111.63,166620.0,111.71,111.75,111.61,111.63,166620.0
2022-05-26 14:55:00,111.62,111.79,111.58,111.62,294180.0,111.62,111.79,111.58,111.62,294180.0
2022-05-26 15:00:00,111.61,111.61,111.06,111.06,579700.0,111.61,111.61,111.06,111.06,579700.0
2022-05-26 15:05:00,111.02,111.24,110.8,111.09,539440.0,111.02,111.24,110.8,111.09,539440.0
2022-05-26 15:10:00,111.08,111.08,110.62,110.8,381160.0,111.08,111.08,110.62,110.8,381160.0
2022-05-26 15:15:00,110.79,110.87,110.33,110.68,570560.0,110.79,110.87,110.33,110.68,570560.0
2022-05-26 15:20:00,110.71,110.82,110.38,110.75,499560.0,110.71,110.82,110.38,110.75,499560.0
2022-05-26 15:25:00,110.76,110.95,110.49,110.8,626380.0,110.76,110.95,110.49,110.8,626380.0
2022-05-26 15:30:00,110.79,111.18,110.76,111.06,527640.0,110.79,111.18,110.76,111.06,527640.0
2022-05-26 15:35:00,111.07,111.25,111.01,111.24,358440.0,111.07,111.25,111.01,111.24,358440.0
2022-05-26 15:40:00,111.23,111.51,111.2,111.43,433280.0,111.23,111.51,111.2,111.43,433280.0
2022-05-26 15:45:00,111.45,111.87,111.4,111.8,734420.0,111.45,111.87,111.4,111.8,734420.0
2022-05-26 15:50:00,111.88,111.96,111.27,111.27,809120.0,111.88,111.96,111.27,111.27,809120.0
2022-05-26 15:55:00,111.33,111.34,110.95,111.08,1379520.0,111.33,111.34,110.95,111.08,1379520.0
2022-05-27 09:30:00,113.55,114.4,113.05,113.22,3252240.0,113.55,114.4,113.05,113.22,3252240.0
2022-05-27 09:35:00,113.25,113.91,113.04,113.52,1456320.0,113.25,113.91,113.04,113.52,1456320.0
2022-05-27 09:40:00,113.51,113.85,113.11,113.33,1196040.0,113.51,113.85,113.11,113.33,1196040.0
2022-05-27 09:45:00,113.36,114.4,113.3,114.06,907040.0,113.36,114.4,113.3,114.06,907040.0
2022-05-27 09:50:00,113.98,114.5,113.9,114.09,772700.0,113.98,114.5,113.9,114.09,772700.0
2022-05-27 09:55:00,114.09,114.55,114.09,114.23,645280.0,114.09,114.55,114.09,114.23,645280.0
2022-05-27 10:00:00,114.34,114.34,113.78,114.2,460100.0,114.34,114.34,113.78,114.2,460100.0
2022-05-27 10:05:00,114.15,114.25,113.75,114.02,488720.0,114.15,114.25,113.75,114.02,488720.0
2022-05-27 10:10:00,114.0,114.22,113.95,114.11,282980.0,114.0,114.22,113.95,114.11,282980.0
2022-05-27 10:15:00,114.11,114.37,113.95,114.02,439320.0,114.11,114.37,113.95,114.02,439320.0
2022-05-27 10:20:00,114.09,114.65,114.06,114.48,516020.0,114.09,114.65,114.06,114.48,516020.0
2022-05-27 10:25:00,114.5,114.59,114.16,114.2,298580.0,114.5,114.59,114.16,114.2,298580.0
2022-05-27 10:30:00,114.25,114.45,114.19,114.35,259540.0,114.25,114.45,114.19,114.35,259540.0
2022-05-27 10:35:00,114.41,114.59,114.39,114.41,259220.0,114.41,114.59,114.39,114.41,259220.0
2022-05-27 10:40:00,114.41,114.41,113.9,114.02,488860.0,114.41,114.41,113.9,114.02,488860.0
2022-05-27 10:45:00,114.05,114.06,113.76,114.05,275440.0,114.05,114.06,113.76,114.05,275440.0
2022-05-27 10:50:00,114.03,114.24,114.0,114.16,270820.0,114.03,114.24,114.0,114.16,270820.0
2022-05-27 10:55:00,114.1,114.1,113.35,113.42,542960.0,114.1,114.1,113.35,113.42,542960.0
2022-05-27 11:00:00,113.42,113.42,112.63,112.85,915860.0,113.42,113.42,112.63,112.85,915860.0
2022-05-27 11:05:00,112.88,113.3,112.81,113.08,631320.0,112.88,113.3,112.81,113.08,631320.0
2022-05-27 11:10:00,113.12,113.39,113.02,113.27,407400.0,113.12,113.39,113.02,113.27,407400.0
2022-05-27 11:15:00,113.23,113.4,113.12,113.3,320180.0,113.23,113.4,113.12,113.3,320180.0
2022-05-27 11:20:00,113.29,113.39,113.1,113.1,287180.0,113.29,113.39,113.1,113.1,287180.0
2022-05-27 11:25:00,113.08,113.15,112.77,113.0,280240.0,113.08,113.15,112.77,113.0,280240.0
2022-05-27 11:30:00,113.04,113.38,113.02,113.33,377320.0,113.04,113.38,113.02,113.33,377320.0
2022-05-27 11:35:00,113.3,113.45,112.99,112.99,260520.0,113.3,113.45,112.99,112.99,260520.0
2022-05-27 11:40:00,112.97,113.17,112.85,113.07,238500.0,112.97,113.17,112.85,113.07,238500.0
2022-05-27 11:45:00,113.1,113.54,113.1,113.48,429780.0,113.1,113.54,113.1,113.48,429780.0
2022-05-27 11:50:00,113.45,113.67,113.39,113.39,416080.0,113.45,113.67,113.39,113.39,416080.0
2022-05-27 11:55:00,113.4,113.58,113.31,113.5,160520.0,113.4,113.58,113.31,113.5,160520.0
2022-05-27 12:00:00,113.5,113.81,113.5,113.58,249680.0,113.5,113.81,113.5,113.58,249680.0
2022-05-27 12:05:00,113.54,113.69,113.54,113.61,149180.0,113.54,113.69,113.54,113.61,149180.0
2022-05-27 12:10:00,113.55,113.71,113.49,113.65,92260.0,113.55,113.71,113.49,113.65,92260.0
2022-05-27 12:15:00,113.66,113.66,113.12,113.25,245900.0,113.66,113.66,113.12,113.25,245900.0
2022-05-27 12:20:00,113.25,113.35,113.07,113.18,207960.0,113.25,113.35,113.07,113.18,207960.0
2022-05-27 12:25:00,113.16,113.32,113.16,113.17,118900.0,113.16,113.32,113.16,113.17,118900.0
2022-05-27 12:30:00,113.12,113.25,113.02,113.07,190460.0,113.12,113.25,113.02,113.07,190460.0
2022-05-27 12:35:00,113.04,113.05,112.85,112.89,208060.0,113.04,113.05,112.85,112.89,208060.0
2022-05-27 12:40:00,112.9,113.06,112.85,112.91,314400.0,112.9,113.06,112.85,112.91,314400.0
2022-05-27 12:45:00,112.93,112.93,112.79,112.84,191400.0,112.93,112.93,112.79,112.84,191400.0
2022-05-27 12:50:00,112.77,113.07,112.67,113.05,200980.0,112.77,113.07,112.67,113.05,200980.0
2022-05-27 12:55:00,113.05,113.3,113.05,113.11,346860.0,113.05,113.3,113.05,113.11,346860.0
2022-05-27 13:00:00,113.1,113.32,113.1,113.23,173760.0,113.1,113.32,113.1,113.23,173760.0
2022-05-27 13:05:00,113.23,113.43,113.2,113.36,174360.0,113.23,113.43,113.2,113.36,174360.0
2022-05-27 13:10:00,113.35,113.48,113.24,113.46,165120.0,113.35,113.48,113.24,113.46,165120.0
2022-05-27 13:15:00,113.43,113.43,113.25,113.25,70500.0,113.43,113.43,113.25,113.25,70500.0
2022-05-27 13:20:00,113.31,113.33,113.15,113.22,143940.0,113.31,113.33,113.15,113.22,143940.0
2022-05-27 13:25:00,113.32,113.32,113.14,113.17,134600.0,113.32,113.32,113.14,113.17,134600.0
2022-05-27 13:30:00,113.17,113.25,112.95,112.95,106060.0,113.17,113.25,112.95,112.95,106060.0
2022-05-27 13:35:00,112.93,113.07,112.85,112.92,174520.0,112.93,113.07,112.85,112.92,174520.0
2022-05-27 13:40:00,112.95,113.04,112.88,112.89,128760.0,112.95,113.04,112.88,112.89,128760.0
2022-05-27 13:45:00,112.9,113.13,112.82,113.09,178620.0,112.9,113.13,112.82,113.09,178620.0
2022-05-27 13:50:00,113.06,113.22,113.06,113.19,81440.0,113.06,113.22,113.06,113.19,81440.0
2022-05-27 13:55:00,113.16,113.24,113.07,113.2,127960.0,113.16,113.24,113.07,113.2,127960.0
2022-05-27 14:00:00,113.19,113.31,113.07,113.31,152540.0,113.19,113.31,113.07,113.31,152540.0
2022-05-27 14:05:00,113.3,113.31,113.15,113.31,131220.0,113.3,113.31,113.15,113.31,131220.0
2022-05-27 14:10:00,113.33,113.39,113.19,113.22,99760.0,113.33,113.39,113.19,113.22,99760.0
2022-05-27 14:15:00,113.22,113.44,113.22,113.38,157020.0,113.22,113.44,113.22,113.38,157020.0
2022-05-27 14:20:00,113.44,113.46,113.3,113.42,218720.0,113.44,113.46,113.3,113.42,218720.0
2022-05-27 14:25:00,113.41,113.44,113.25,113.28,85900.0,113.41,113.44,113.25,113.28,85900.0
2022-05-27 14:30:00,113.29,113.46,113.27,113.46,136660.0,113.29,113.46,113.27,113.46,136660.0
2022-05-27 14:35:00,113.46,113.78,113.46,113.72,560820.0,113.46,113.78,113.46,113.72,560820.0
2022-05-27 14:40:00,113.74,113.88,113.53,113.62,349980.0,113.74,113.88,113.53,113.62,349980.0
2022-05-27 14:45:00,113.67,113.75,113.65,113.7,137720.0,113.67,113.75,113.65,113.7,137720.0
2022-05-27 14:50:00,113.71,113.91,113.68,113.8,185260.0,113.71,113.91,113.68,113.8,185260.0
2022-05-27 14:55:00,113.85,114.12,113.85,113.96,341500.0,113.85,114.12,113.85,113.96,341500.0
2022-05-27 15:00:00,113.9,114.06,113.76,113.97,345540.0,113.9,114.06,113.76,113.97,345540.0
2022-05-27 15:05:00,114.0,114.34,114.0,114.22,339000.0,114.0,114.34,114.0,114.22,339000.0
2022-05-27 15:10:00,114.21,114.21,114.03,114.18,288980.0,114.21,114.21,114.03,114.18,288980.0
2022-05-27 15:15:00,114.16,114.34,114.07,114.33,232000.0,114.16,114.34,114.07,114.33,232000.0
2022-05-27 15:20:00,114.31,114.48,114.3,114.44,274760.0,114.31,114.48,114.3,114.44,274760.0
2022-05-27 15:25:00,114.45,114.57,114.43,114.45,333260.0,114.45,114.57,114.43,114.45,333260.0
2022-05-27 15:30:00,114.44,114.6,114.23,114.23,500520.0,114.44,114.6,114.23,114.23,500520.0
2022-05-27 15:35:00,114.23,114.23,114.03,114.16,393040.0,114.23,114.23,114.03,114.16,393040.0
2022-05-27 15:40:00,114.13,114.55,114.01,114.53,487640.0,114.13,114.55,114.01,114.53,487640.0
2022-05-27 15:45:00,114.53,114.59,114.26,114.44,405380.0,114.53,114.59,114.26,114.44,405380.0
2022-05-27 15:50:00,114.45,114.81,114.3,114.79,940260.0,114.45,114.81,114.3,114.79,940260.0
2022-05-27 15:55:00,114.8,115.19,114.74,115.17,2740060.0,114.8,115.19,114.74,115.17,2740060.0
2022-05-31 09:30:00,116.3,117.39,116.07,117.04,3518740.0,116.3,117.39,116.07,117.04,3518740.0
2022-05-31 09:35:00,117.03,117.53,116.27,116.43,2086520.0,117.03,117.53,116.27,116.43,2086520.0
2022-05-31 09:40:00,116.3,117.51,116.3,117.48,1045720.0,116.3,117.51,116.3,117.48,1045720.0
2022-05-31 09:45:00,117.48,118.5,117.1,117.14,1276900.0,117.48,118.5,117.1,117.14,1276900.0
2022-05-31 09:50:00,117.17,117.6,116.89,117.23,688780.0,117.17,117.6,116.89,117.23,688780.0
2022-05-31 09:55:00,117.27,117.27,116.68,116.75,558440.0,117.27,117.27,116.68,116.75,558440.0
2022-05-31 10:00:00,116.75,117.1,116.45,116.57,819180.0,116.75,117.1,116.45,116.57,819180.0
2022-05-31 10:05:00,116.58,116.85,116.16,116.19,839840.0,116.58,116.85,116.16,116.19,839840.0
2022-05-31 10:10:00,116.19,116.35,115.67,116.31,929180.0,116.19,116.35,115.67,116.31,929180.0
2022-05-31 10:15:00,116.33,116.85,116.04,116.82,767280.0,116.33,116.85,116.04,116.82,767280.0
2022-05-31 10:20:00,116.89,117.44,116.86,117.02,494180.0,116.89,117.44,116.86,117.02,494180.0
2022-05-31 10:25:00,117.0,117.2,116.77,116.95,394720.0,117.0,117.2,116.77,116.95,394720.0
2022-05-31 10:30:00,116.9,117.55,116.89,116.91,475700.0,116.9,117.55,116.89,116.91,475700.0
2022-05-31 10:35:00,116.91,116.93,116.5,116.82,402140.0,116.91,116.93,116.5,116.82,402140.0
2022-05-31 10:40:00,116.8,117.8,116.72,117.56,555020.0,116.8,117.8,116.72,117.56,555020.0
2022-05-31 10:45:00,117.66,117.98,117.31,117.31,391640.0,117.66,117.98,117.31,117.31,391640.0
2022-05-31 10:50:00,117.26,117.75,117.25,117.74,336720.0,117.26,117.75,117.25,117.74,336720.0
2022-05-31 10:55:00,117.69,117.79,117.36,117.6,267440.0,117.69,117.79,117.36,117.6,267440.0
2022-05-31 11:00:00,117.52,118.1,117.51,118.01,453840.0,117.52,118.1,117.51,118.01,453840.0
2022-05-31 11:05:00,118.04,118.15,117.06,117.35,736700.0,118.04,118.15,117.06,117.35,736700.0
2022-05-31 11:10:00,117.34,117.52,117.15,117.19,258880.0,117.34,117.52,117.15,117.19,258880.0
2022-05-31 11:15:00,117.11,117.51,117.11,117.31,243260.0,117.11,117.51,117.11,117.31,243260.0
2022-05-31 11:20:00,117.27,117.66,117.24,117.36,317860.0,117.27,117.66,117.24,117.36,317860.0
2022-05-31 11:25:00,117.4,117.71,117.28,117.41,336100.0,117.4,117.71,117.28,117.41,336100.0
2022-05-31 11:30:00,117.36,117.65,117.26,117.51,385740.0,117.36,117.65,117.26,117.51,385740.0
2022-05-31 11:35:00,117.49,118.09,117.49,118.06,335360.0,117.49,118.09,117.49,118.06,335360.0
2022-05-31 11:40:00,118.03,118.07,117.75,117.88,322400.0,118.03,118.07,117.75,117.88,322400.0
2022-05-31 11:45:00,117.91,118.43,117.9,118.31,378560.0,117.91,118.43,117.9,118.31,378560.0
2022-05-31 11:50:00,118.35,118.77,118.32,118.52,541720.0,118.35,118.77,118.32,118.52,541720.0
2022-05-31 11:55:00,118.6,119.05,118.58,118.8,573020.0,118.6,119.05,118.58,118.8,573020.0
2022-05-31 12:00:00,118.8,119.5,118.8,119.43,696480.0,118.8,119.5,118.8,119.43,696480.0
2022-05-31 12:05:00,119.41,119.43,119.05,119.21,464300.0,119.41,119.43,119.05,119.21,464300.0
2022-05-31 12:10:00,119.17,119.31,118.7,118.7,389300.0,119.17,119.31,118.7,118.7,389300.0
2022-05-31 12:15:00,118.71,118.92,118.54,118.76,411980.0,118.71,118.92,118.54,118.76,411980.0
2022-05-31 12:20:00,118.72,118.79,118.46,118.74,192840.0,118.72,118.79,118.46,118.74,192840.0
2022-05-31 12:25:00,118.77,119.28,118.77,119.25,336980.0,118.77,119.28,118.77,119.25,336980.0
2022-05-31 12:30:00,119.29,119.32,119.1,119.25,302440.0,119.29,119.32,119.1,119.25,302440.0
2022-05-31 12:35:00,119.28,119.68,119.28,119.62,623580.0,119.28,119.68,119.28,119.62,623580.0
2022-05-31 12:40:00,119.59,120.15,119.56,119.82,960560.0,119.59,120.15,119.56,119.82,960560.0
2022-05-31 12:45:00,119.82,120.0,119.59,119.84,417100.0,119.82,120.0,119.59,119.84,417100.0
2022-05-31 12:50:00,119.78,119.85,119.64,119.78,191740.0,119.78,119.85,119.64,119.78,191740.0
2022-05-31 12:55:00,119.76,119.92,119.57,119.63,471780.0,119.76,119.92,119.57,119.63,471780.0
2022-05-31 13:00:00,119.62,119.64,119.23,119.47,348840.0,119.62,119.64,119.23,119.47,348840.0
2022-05-31 13:05:00,119.45,120.03,119.45,119.97,443700.0,119.45,120.03,119.45,119.97,443700.0
2022-05-31 13:10:00,119.92,119.96,119.76,119.87,286660.0,119.92,119.96,119.76,119.87,286660.0
2022-05-31 13:15:00,119.92,119.92,119.5,119.69,443920.0,119.92,119.92,119.5,119.69,443920.0
2022-05-31 13:20:00,119.7,119.72,119.32,119.55,334520.0,119.7,119.72,119.32,119.55,334520.0
2022-05-31 13:25:00,119.57,119.73,119.25,119.52,234480.0,119.57,119.73,119.25,119.52,234480.0
2022-05-31 13:30:00,119.44,120.08,119.42,120.08,378760.0,119.44,120.08,119.42,120.08,378760.0
2022-05-31 13:35:00,120.03,120.21,119.86,120.16,772660.0,120.03,120.21,119.86,120.16,772660.0
2022-05-31 13:40:00,120.17,120.57,120.11,120.5,627140.0,120.17,120.57,120.11,120.5,627140.0
2022-05-31 13:45:00,120.5,120.61,120.38,120.45,394100.0,120.5,120.61,120.38,120.45,394100.0
2022-05-31 13:50:00,120.41,121.45,120.37,121.19,989200.0,120.41,121.45,120.37,121.19,989200.0
2022-05-31 13:55:00,121.16,121.61,121.16,121.41,856280.0,121.16,121.61,121.16,121.41,856280.0
2022-05-31 14:00:00,121.4,121.7,121.35,121.52,780480.0,121.4,121.7,121.35,121.52,780480.0
2022-05-31 14:05:00,121.5,121.99,121.46,121.92,624040.0,121.5,121.99,121.46,121.92,624040.0
2022-05-31 14:10:00,121.9,121.99,121.6,121.84,521680.0,121.9,121.99,121.6,121.84,521680.0
2022-05-31 14:15:00,121.86,121.98,121.63,121.75,293500.0,121.86,121.98,121.63,121.75,293500.0
2022-05-31 14:20:00,121.81,121.91,121.3,121.68,557220.0,121.81,121.91,121.3,121.68,557220.0
2022-05-31 14:25:00,121.7,121.7,121.2,121.43,455940.0,121.7,121.7,121.2,121.43,455940.0
2022-05-31 14:30:00,121.36,121.61,121.18,121.31,467540.0,121.36,121.61,121.18,121.31,467540.0
2022-05-31 14:35:00,121.33,121.51,121.25,121.36,470200.0,121.33,121.51,121.25,121.36,470200.0
2022-05-31 14:40:00,121.32,121.36,120.71,120.79,643260.0,121.32,121.36,120.71,120.79,643260.0
2022-05-31 14:45:00,120.76,120.76,120.06,120.26,954660.0,120.76,120.76,120.06,120.26,954660.0
2022-05-31 14:50:00,120.23,120.54,120.03,120.03,710800.0,120.23,120.54,120.03,120.03,710800.0
2022-05-31 14:55:00,120.06,120.28,119.5,120.14,1172040.0,120.06,120.28,119.5,120.14,1172040.0
2022-05-31 15:00:00,120.1,120.57,120.02,120.55,759040.0,120.1,120.57,120.02,120.55,759040.0
2022-05-31 15:05:00,120.57,120.98,120.44,120.9,648260.0,120.57,120.98,120.44,120.9,648260.0
2022-05-31 15:10:00,120.89,121.12,120.68,121.03,417360.0,120.89,121.12,120.68,121.03,417360.0
2022-05-31 15:15:00,121.07,121.53,121.07,121.19,600220.0,121.07,121.53,121.07,121.19,600220.0
2022-05-31 15:20:00,121.19,121.48,121.05,121.09,552420.0,121.19,121.48,121.05,121.09,552420.0
2022-05-31 15:25:00,121.1,121.17,120.85,121.08,451800.0,121.1,121.17,120.85,121.08,451800.0
2022-05-31 15:30:00,121.08,121.85,121.07,121.73,706080.0,121.08,121.85,121.07,121.73,706080.0
2022-05-31 15:35:00,121.7,121.82,121.48,121.74,583480.0,121.7,121.82,121.48,121.74,583480.0
2022-05-31 15:40:00,121.76,121.92,121.31,121.31,644000.0,121.76,121.92,121.31,121.31,644000.0
2022-05-31 15:45:00,121.25,121.67,121.15,121.45,515180.0,121.25,121.67,121.15,121.45,515180.0
2022-05-31 15:50:00,121.4,121.85,120.69,120.84,1287280.0,121.4,121.85,120.69,120.84,1287280.0
2022-05-31 15:55:00,120.8,120.8,119.85,120.13,3112520.0,120.8,120.8,119.85,120.13,3112520.0
2022-06-01 09:30:00,122.26,123.7,122.07,123.03,4426420.0,122.26,123.7,122.07,123.03,4426420.0
2022-06-01 09:35:00,123.14,124.47,122.86,123.33,2171300.0,123.14,124.47,122.86,123.33,2171300.0
2022-06-01 09:40:00,123.4,124.11,122.95,124.0,1623400.0,123.4,124.11,122.95,124.0,1623400.0
2022-06-01 09:45:00,124.01,124.81,123.84,123.98,1961660.0,124.01,124.81,123.84,123.98,1961660.0
2022-06-01 09:50:00,124.01,124.9,123.8,124.81,1300900.0,124.01,124.9,123.8,124.81,1300900.0
2022-06-01 09:55:00,124.85,125.18,124.25,124.46,1304000.0,124.85,125.18,124.25,124.46,1304000.0
2022-06-01 10:00:00,124.51,124.63,123.6,124.21,1433720.0,124.51,124.63,123.6,124.21,1433720.0
2022-06-01 10:05:00,124.14,124.14,123.33,123.6,1353500.0,124.14,124.14,123.33,123.6,1353500.0
2022-06-01 10:10:00,123.63,123.73,123.0,123.38,1340320.0,123.63,123.73,123.0,123.38,1340320.0
2022-06-01 10:15:00,123.36,123.43,122.52,122.82,1444080.0,123.36,123.43,122.52,122.82,1444080.0
2022-06-01 10:20:00,122.81,123.34,122.8,122.8,999400.0,122.81,123.34,122.8,122.8,999400.0
2022-06-01 10:25:00,122.84,123.02,122.07,122.33,989160.0,122.84,123.02,122.07,122.33,989160.0
2022-06-01 10:30:00,122.31,122.7,121.17,121.25,1266800.0,122.31,122.7,121.17,121.25,1266800.0
2022-06-01 10:35:00,121.25,121.72,120.69,121.66,1322780.0,121.25,121.72,120.69,121.66,1322780.0
2022-06-01 10:40:00,121.69,122.3,121.59,122.22,849480.0,121.69,122.3,121.59,122.22,849480.0
2022-06-01 10:45:00,122.24,122.32,121.6,121.68,685040.0,122.24,122.32,121.6,121.68,685040.0
2022-06-01 10:50:00,121.62,122.87,121.58,122.72,753680.0,121.62,122.87,121.58,122.72,753680.0
2022-06-01 10:55:00,122.74,123.05,122.56,122.59,586220.0,122.74,123.05,122.56,122.59,586220.0
2022-06-01 11:00:00,122.59,122.84,122.03,122.59,518820.0,122.59,122.84,122.03,122.59,518820.0
2022-06-01 11:05:00,122.5,122.66,122.0,122.0,458320.0,122.5,122.66,122.0,122.0,458320.0
2022-06-01 11:10:00,121.92,122.39,121.75,122.13,606100.0,121.92,122.39,121.75,122.13,606100.0
2022-06-01 11:15:00,122.07,122.07,121.46,121.58,575760.0,122.07,122.07,121.46,121.58,575760.0
2022-06-01 11:20:00,121.63,121.63,120.85,121.06,405500.0,121.63,121.63,120.85,121.06,405500.0
2022-06-01 11:25:00,121.06,121.29,120.8,121.2,521200.0,121.06,121.29,120.8,121.2,521200.0
2022-06-01 11:30:00,121.24,121.45,121.0,121.11,462700.0,121.24,121.45,121.0,121.11,462700.0
2022-06-01 11:35:00,121.1,121.29,120.8,121.29,430200.0,121.1,121.29,120.8,121.29,430200.0
2022-06-01 11:40:00,121.27,121.4,121.08,121.1,365000.0,121.27,121.4,121.08,121.1,365000.0
2022-06-01 11:45:00,121.05,121.58,120.98,121.35,412800.0,121.05,121.58,120.98,121.35,412800.0
2022-06-01 11:50:00,121.34,121.55,121.23,121.53,202960.0,121.34,121.55,121.23,121.53,202960.0
2022-06-01 11:55:00,121.55,121.69,121.33,121.33,395660.0,121.55,121.69,121.33,121.33,395660.0
2022-06-01 12:00:00,121.31,121.46,120.62,120.69,597580.0,121.31,121.46,120.62,120.69,597580.0
2022-06-01 12:05:00,120.64,121.15,120.63,121.13,335660.0,120.64,121.15,120.63,121.13,335660.0
2022-06-01 12:10:00,121.04,121.15,120.69,121.06,474700.0,121.04,121.15,120.69,121.06,474700.0
2022-06-01 12:15:00,121.12,121.47,121.09,121.36,452240.0,121.12,121.47,121.09,121.36,452240.0
2022-06-01 12:20:00,121.35,121.81,121.3,121.8,362720.0,121.35,121.81,121.3,121.8,362720.0
2022-06-01 12:25:00,121.77,121.86,121.31,121.31,319820.0,121.77,121.86,121.31,121.31,319820.0
2022-06-01 12:30:00,121.24,121.9,121.24,121.83,273880.0,121.24,121.9,121.24,121.83,273880.0
2022-06-01 12:35:00,121.81,121.85,121.4,121.55,186400.0,121.81,121.85,121.4,121.55,186400.0
2022-06-01 12:40:00,121.5,121.71,121.12,121.12,204060.0,121.5,121.71,121.12,121.12,204060.0
2022-06-01 12:45:00,121.12,121.23,120.77,120.98,284100.0,121.12,121.23,120.77,120.98,284100.0
2022-06-01 12:50:00,120.98,121.35,120.84,121.33,285180.0,120.98,121.35,120.84,121.33,285180.0
2022-06-01 12:55:00,121.35,121.46,121.21,121.25,193300.0,121.35,121.46,121.21,121.25,193300.0
2022-06-01 13:00:00,121.32,121.56,121.26,121.36,357640.0,121.32,121.56,121.26,121.36,357640.0
2022-06-01 13:05:00,121.33,122.2,121.33,122.2,532360.0,121.33,122.2,121.33,122.2,532360.0
2022-06-01 13:10:00,122.21,122.55,121.94,121.94,443840.0,122.21,122.55,121.94,121.94,443840.0
2022-06-01 13:15:00,122.0,122.42,121.99,122.27,340660.0,122.0,122.42,121.99,122.27,340660.0
2022-06-01 13:20:00,122.28,122.67,122.03,122.08,357040.0,122.28,122.67,122.03,122.08,357040.0
2022-06-01 13:25:00,122.06,122.45,122.05,122.2,252940.0,122.06,122.45,122.05,122.2,252940.0
2022-06-01 13:30:00,122.18,122.35,121.8,122.26,243860.0,122.18,122.35,121.8,122.26,243860.0
2022-06-01 13:35:00,122.32,122.69,122.32,122.57,364780.0,122.32,122.69,122.32,122.57,364780.0
2022-06-01 13:40:00,122.52,122.73,122.46,122.6,349960.0,122.52,122.73,122.46,122.6,349960.0
2022-06-01 13:45:00,122.55,122.64,122.25,122.4,193880.0,122.55,122.64,122.25,122.4,193880.0
2022-06-01 13:50:00,122.4,122.59,122.35,122.41,158560.0,122.4,122.59,122.35,122.41,158560.0
2022-06-01 13:55:00,122.43,122.97,122.43,122.7,581180.0,122.43,122.97,122.43,122.7,581180.0
2022-06-01 14:00:00,122.69,122.98,122.65,122.94,305080.0,122.69,122.98,122.65,122.94,305080.0
2022-06-01 14:05:00,122.92,123.14,122.82,123.1,498680.0,122.92,123.14,122.82,123.1,498680.0
2022-06-01 14:10:00,123.15,123.33,122.96,123.26,474960.0,123.15,123.33,122.96,123.26,474960.0
2022-06-01 14:15:00,123.2,123.53,122.91,123.14,428720.0,123.2,123.53,122.91,123.14,428720.0
2022-06-01 14:20:00,123.15,123.73,123.06,123.52,437600.0,123.15,123.73,123.06,123.52,437600.0
2022-06-01 14:25:00,123.51,123.73,123.41,123.59,314960.0,123.51,123.73,123.41,123.59,314960.0
2022-06-01 14:30:00,123.66,123.75,123.42,123.68,325420.0,123.66,123.75,123.42,123.68,325420.0
2022-06-01 14:35:00,123.63,123.79,123.51,123.53,332120.0,123.63,123.79,123.51,123.53,332120.0
2022-06-01 14:40:00,123.5,123.64,123.36,123.51,493180.0,123.5,123.64,123.36,123.51,493180.0
2022-06-01 14:45:00,123.5,123.57,123.11,123.2,263960.0,123.5,123.57,123.11,123.2,263960.0
2022-06-01 14:50:00,123.11,123.17,122.91,123.0,315260.0,123.11,123.17,122.91,123.0,315260.0
2022-06-01 14:55:00,123.09,123.13,122.66,122.88,469180.0,123.09,123.13,122.66,122.88,469180.0
2022-06-01 15:00:00,122.94,123.17,122.64,122.87,444480.0,122.94,123.17,122.64,122.87,444480.0
2022-06-01 15:05:00,122.9,123.33,122.9,123.15,516180.0,122.9,123.33,122.9,123.15,516180.0
2022-06-01 15:10:00,123.09,123.65,123.01,123.59,334600.0,123.09,123.65,123.01,123.59,334600.0
2022-06-01 15:15:00,123.53,123.8,123.31,123.48,594200.0,123.53,123.8,123.31,123.48,594200.0
2022-06-01 15:20:00,123.48,123.66,123.4,123.43,239640.0,123.48,123.66,123.4,123.43,239640.0
2022-06-01 15:25:00,123.45,123.48,123.1,123.32,368940.0,123.45,123.48,123.1,123.32,368940.0
2022-06-01 15:30:00,123.29,123.32,123.0,123.13,388340.0,123.29,123.32,123.0,123.13,388340.0
2022-06-01 15:35:00,123.1,123.25,122.85,123.25,390320.0,123.1,123.25,122.85,123.25,390320.0
2022-06-01 15:40:00,123.25,123.44,123.15,123.15,577380.0,123.25,123.44,123.15,123.15,577380.0
2022-06-01 15:45:00,123.11,123.11,122.76,122.99,643220.0,123.11,123.11,122.76,122.99,643220.0
2022-06-01 15:50:00,123.07,123.09,121.85,121.92,1149700.0,123.07,123.09,121.85,121.92,1149700.0
2022-06-01 15:55:00,121.86,122.05,121.62,121.68,1533020.0,121.86,122.05,121.62,121.68,1533020.0
2022-06-02 09:30:00,121.68,122.05,120.05,121.25,2335680.0,121.68,122.05,120.05,121.25,2335680.0
2022-06-02 09:35:00,121.42,121.42,120.06,120.98,868100.0,121.42,121.42,120.06,120.98,868100.0
2022-06-02 09:40:00,120.89,121.44,120.59,121.39,601840.0,120.89,121.44,120.59,121.39,601840.0
2022-06-02 09:45:00,121.4,121.5,120.4,121.38,740340.0,121.4,121.5,120.4,121.38,740340.0
2022-06-02 09:50:00,121.33,121.39,120.9,120.97,439100.0,121.33,121.39,120.9,120.97,439100.0
2022-06-02 09:55:00,120.97,120.97,120.25,120.72,762900.0,120.97,120.97,120.25,120.72,762900.0
2022-06-02 10:00:00,120.77,121.62,120.63,121.16,694340.0,120.77,121.62,120.63,121.16,694340.0
2022-06-02 10:05:00,121.25,121.28,120.78,120.91,419860.0,121.25,121.28,120.78,120.91,419860.0
2022-06-02 10:10:00,120.98,122.41,120.93,122.05,811760.0,120.98,122.41,120.93,122.05,811760.0
2022-06-02 10:15:00,122.02,122.21,121.42,121.43,536860.0,122.02,122.21,121.42,121.43,536860.0
2022-06-02 10:20:00,121.44,121.72,120.68,120.94,585660.0,121.44,121.72,120.68,120.94,585660.0
2022-06-02 10:25:00,120.85,121.18,120.82,120.96,538000.0,120.85,121.18,120.82,120.96,538000.0
2022-06-02 10:30:00,120.93,121.53,120.88,121.28,413480.0,120.93,121.53,120.88,121.28,413480.0
2022-06-02 10:35:00,121.26,121.6,121.07,121.55,382240.0,121.26,121.6,121.07,121.55,382240.0
2022-06-02 10:40:00,121.6,121.7,121.3,121.5,286620.0,121.6,121.7,121.3,121.5,286620.0
2022-06-02 10:45:00,121.49,121.62,121.26,121.46,288520.0,121.49,121.62,121.26,121.46,288520.0
2022-06-02 10:50:00,121.44,121.8,121.25,121.62,337260.0,121.44,121.8,121.25,121.62,337260.0
2022-06-02 10:55:00,121.66,121.87,121.51,121.56,409240.0,121.66,121.87,121.51,121.56,409240.0
2022-06-02 11:00:00,121.55,122.04,121.5,121.85,276300.0,121.55,122.04,121.5,121.85,276300.0
2022-06-02 11:05:00,121.82,122.38,121.75,122.37,439940.0,121.82,122.38,121.75,122.37,439940.0
2022-06-02 11:10:00,122.4,122.85,122.37,122.56,690060.0,122.4,122.85,122.37,122.56,690060.0
2022-06-02 11:15:00,122.6,122.6,122.03,122.26,392400.0,122.6,122.6,122.03,122.26,392400.0
2022-06-02 11:20:00,122.27,122.44,122.12,122.3,294020.0,122.27,122.44,122.12,122.3,294020.0
2022-06-02 11:25:00,122.28,122.4,122.11,122.32,198520.0,122.28,122.4,122.11,122.32,198520.0
2022-06-02 11:30:00,122.3,122.3,121.95,122.19,231640.0,122.3,122.3,121.95,122.19,231640.0
2022-06-02 11:35:00,122.17,122.25,121.96,122.1,236600.0,122.17,122.25,121.96,122.1,236600.0
2022-06-02 11:40:00,122.09,122.61,122.05,122.49,348160.0,122.09,122.61,122.05,122.49,348160.0
2022-06-02 11:45:00,122.49,122.73,122.43,122.71,254700.0,122.49,122.73,122.43,122.71,254700.0
2022-06-02 11:50:00,122.7,122.85,122.6,122.6,363600.0,122.7,122.85,122.6,122.6,363600.0
2022-06-02 11:55:00,122.61,122.69,122.37,122.46,156040.0,122.61,122.69,122.37,122.46,156040.0
2022-06-02 12:00:00,122.48,122.62,122.33,122.62,285040.0,122.48,122.62,122.33,122.62,285040.0
2022-06-02 12:05:00,122.64,122.64,122.45,122.55,136740.0,122.64,122.64,122.45,122.55,136740.0
2022-06-02 12:10:00,122.53,122.75,122.51,122.67,189580.0,122.53,122.75,122.51,122.67,189580.0
2022-06-02 12:15:00,122.65,123.11,122.63,123.11,496160.0,122.65,123.11,122.63,123.11,496160.0
2022-06-02 12:20:00,123.14,124.0,123.1,124.0,750160.0,123.14,124.0,123.1,124.0,750160.0
2022-06-02 12:25:00,123.94,124.0,123.64,123.94,546360.0,123.94,124.0,123.64,123.94,546360.0
2022-06-02 12:30:00,123.92,124.48,123.88,123.99,661940.0,123.92,124.48,123.88,123.99,661940.0
2022-06-02 12:35:00,124.03,124.58,123.86,124.42,656700.0,124.03,124.58,123.86,124.42,656700.0
2022-06-02 12:40:00,124.42,124.49,123.78,124.04,711960.0,124.42,124.49,123.78,124.04,711960.0
2022-06-02 12:45:00,124.1,124.25,123.96,124.12,243260.0,124.1,124.25,123.96,124.12,243260.0
2022-06-02 12:50:00,124.1,124.47,124.1,124.46,297020.0,124.1,124.47,124.1,124.46,297020.0
2022-06-02 12:55:00,124.42,124.71,124.05,124.38,566540.0,124.42,124.71,124.05,124.38,566540.0
2022-06-02 13:00:00,124.41,124.72,124.35,124.7,316700.0,124.41,124.72,124.35,124.7,316700.0
2022-06-02 13:05:00,124.69,124.71,124.48,124.6,333640.0,124.69,124.71,124.48,124.6,333640.0
2022-06-02 13:10:00,124.58,124.61,124.17,124.25,273360.0,124.58,124.61,124.17,124.25,273360.0
2022-06-02 13:15:00,124.32,124.64,124.18,124.6,407940.0,124.32,124.64,124.18,124.6,407940.0
2022-06-02 13:20:00,124.6,124.7,124.45,124.6,286700.0,124.6,124.7,124.45,124.6,286700.0
2022-06-02 13:25:00,124.61,124.74,124.27,124.6,394160.0,124.61,124.74,124.27,124.6,394160.0
2022-06-02 13:30:00,124.61,124.74,124.51,124.68,170380.0,124.61,124.74,124.51,124.68,170380.0
2022-06-02 13:35:00,124.67,124.79,124.54,124.76,296760.0,124.67,124.79,124.54,124.76,296760.0
2022-06-02 13:40:00,124.77,125.08,124.56,125.03,480200.0,124.77,125.08,124.56,125.03,480200.0
2022-06-02 13:45:00,125.04,125.04,124.73,124.79,268840.0,125.04,125.04,124.73,124.79,268840.0
2022-06-02 13:50:00,124.83,124.84,124.43,124.67,339480.0,124.83,124.84,124.43,124.67,339480.0
2022-06-02 13:55:00,124.65,124.97,124.55,124.94,329680.0,124.65,124.97,124.55,124.94,329680.0
2022-06-02 14:00:00,124.91,125.0,124.73,124.95,134860.0,124.91,125.0,124.73,124.95,134860.0
2022-06-02 14:05:00,124.99,125.02,124.85,124.93,191800.0,124.99,125.02,124.85,124.93,191800.0
2022-06-02 14:10:00,124.91,124.99,124.73,124.95,173220.0,124.91,124.99,124.73,124.95,173220.0
2022-06-02 14:15:00,124.88,124.91,124.78,124.87,117740.0,124.88,124.91,124.78,124.87,117740.0
2022-06-02 14:20:00,124.86,125.0,124.77,124.79,223200.0,124.86,125.0,124.77,124.79,223200.0
2022-06-02 14:25:00,124.75,124.82,124.51,124.68,225880.0,124.75,124.82,124.51,124.68,225880.0
2022-06-02 14:30:00,124.69,124.93,124.63,124.87,191240.0,124.69,124.93,124.63,124.87,191240.0
2022-06-02 14:35:00,124.91,124.91,124.72,124.83,156760.0,124.91,124.91,124.72,124.83,156760.0
2022-06-02 14:40:00,124.81,124.86,124.64,124.75,207120.0,124.81,124.86,124.64,124.75,207120.0
2022-06-02 14:45:00,124.74,124.75,124.56,124.56,328260.0,124.74,124.75,124.56,124.56,328260.0
2022-06-02 14:50:00,124.64,124.81,124.42,124.68,425480.0,124.64,124.81,124.42,124.68,425480.0
2022-06-02 14:55:00,124.7,124.75,124.09,124.09,421980.0,124.7,124.75,124.09,124.09,421980.0
2022-06-02 15:00:00,124.08,124.44,123.9,124.37,535520.0,124.08,124.44,123.9,124.37,535520.0
2022-06-02 15:05:00,124.36,124.7,124.27,124.59,344320.0,124.36,124.7,124.27,124.59,344320.0
2022-06-02 15:10:00,124.55,124.87,124.5,124.79,445240.0,124.55,124.87,124.5,124.79,445240.0
2022-06-02 15:15:00,124.85,125.05,124.76,124.88,507340.0,124.85,125.05,124.76,124.88,507340.0
2022-06-02 15:20:00,124.89,124.91,124.68,124.87,268960.0,124.89,124.91,124.68,124.87,268960.0
2022-06-02 15:25:00,124.88,125.05,124.48,124.65,499520.0,124.88,125.05,124.48,124.65,499520.0
2022-06-02 15:30:00,124.65,125.04,124.65,124.98,318400.0,124.65,125.04,124.65,124.98,318400.0
2022-06-02 15:35:00,124.94,125.04,124.84,124.92,261440.0,124.94,125.04,124.84,124.92,261440.0
2022-06-02 15:40:00,124.93,125.05,124.89,125.03,420980.0,124.93,125.05,124.89,125.03,420980.0
2022-06-02 15:45:00,125.03,125.16,124.93,125.09,587440.0,125.03,125.16,124.93,125.09,587440.0
2022-06-02 15:50:00,125.12,125.4,124.97,125.16,1387160.0,125.12,125.4,124.97,125.16,1387160.0
2022-06-02 15:55:00,125.13,125.61,125.13,125.54,1485100.0,125.13,125.61,125.13,125.54,1485100.0
2022-06-03 09:30:00,124.2,124.4,123.63,123.94,2685860.0,124.2,124.4,123.63,123.94,2685860.0
2022-06-03 09:35:00,124.05,124.2,123.1,123.75,1400880.0,124.05,124.2,123.1,123.75,1400880.0
2022-06-03 09:40:00,123.86,123.89,123.36,123.45,659060.0,123.86,123.89,123.36,123.45,659060.0
2022-06-03 09:45:00,123.43,124.02,123.16,123.85,857720.0,123.43,124.02,123.16,123.85,857720.0
2022-06-03 09:50:00,123.95,124.27,123.59,124.16,806940.0,123.95,124.27,123.59,124.16,806940.0
2022-06-03 09:55:00,124.14,124.3,123.68,124.0,883760.0,124.14,124.3,123.68,124.0,883760.0
2022-06-03 10:00:00,124.0,124.05,123.16,123.16,1057240.0,124.0,124.05,123.16,123.16,1057240.0
2022-06-03 10:05:00,123.22,123.55,122.69,123.06,847300.0,123.22,123.55,122.69,123.06,847300.0
2022-06-03 10:10:00,123.05,123.06,122.32,122.86,996560.0,123.05,123.06,122.32,122.86,996560.0
2022-06-03 10:15:00,122.91,122.92,122.41,122.56,635600.0,122.91,122.92,122.41,122.56,635600.0
2022-06-03 10:20:00,122.52,123.0,122.23,122.72,697260.0,122.52,123.0,122.23,122.72,697260.0
2022-06-03 10:25:00,122.6,122.89,122.32,122.61,394360.0,122.6,122.89,122.32,122.61,394360.0
2022-06-03 10:30:00,122.55,122.56,122.12,122.31,508940.0,122.55,122.56,122.12,122.31,508940.0
2022-06-03 10:35:00,122.31,122.31,121.51,121.72,851280.0,122.31,122.31,121.51,121.72,851280.0
2022-06-03 10:40:00,121.67,121.99,121.36,121.94,564920.0,121.67,121.99,121.36,121.94,564920.0
2022-06-03 10:45:00,121.95,122.23,121.8,122.02,392940.0,121.95,122.23,121.8,122.02,392940.0
2022-06-03 10:50:00,121.92,122.08,121.79,121.82,199160.0,121.92,122.08,121.79,121.82,199160.0
2022-06-03 10:55:00,121.77,121.94,121.55,121.63,316920.0,121.77,121.94,121.55,121.63,316920.0
2022-06-03 11:00:00,121.6,121.68,121.39,121.42,361660.0,121.6,121.68,121.39,121.42,361660.0
2022-06-03 11:05:00,121.42,121.65,121.35,121.54,238020.0,121.42,121.65,121.35,121.54,238020.0
2022-06-03 11:10:00,121.52,121.64,121.05,121.32,485040.0,121.52,121.64,121.05,121.32,485040.0
2022-06-03 11:15:00,121.32,121.73,121.3,121.57,303760.0,121.32,121.73,121.3,121.57,303760.0
2022-06-03 11:20:00,121.56,121.83,121.4,121.48,285200.0,121.56,121.83,121.4,121.48,285200.0
2022-06-03 11:25:00,121.56,121.8,121.44,121.75,356200.0,121.56,121.8,121.44,121.75,356200.0
2022-06-03 11:30:00,121.71,122.06,121.71,122.0,472440.0,121.71,122.06,121.71,122.0,472440.0
2022-06-03 11:35:00,122.01,122.25,121.86,121.97,338980.0,122.01,122.25,121.86,121.97,338980.0
2022-06-03 11:40:00,121.95,121.98,121.6,121.87,339440.0,121.95,121.98,121.6,121.87,339440.0
2022-06-03 11:45:00,121.91,121.93,121.71,121.83,167600.0,121.91,121.93,121.71,121.83,167600.0
2022-06-03 11:50:00,121.79,121.87,121.68,121.73,106100.0,121.79,121.87,121.68,121.73,106100.0
2022-06-03 11:55:00,121.8,122.33,121.75,122.23,341020.0,121.8,122.33,121.75,122.23,341020.0
2022-06-03 12:00:00,122.17,122.47,122.13,122.3,403640.0,122.17,122.47,122.13,122.3,403640.0
2022-06-03 12:05:00,122.35,122.4,121.8,121.85,383700.0,122.35,122.4,121.8,121.85,383700.0
2022-06-03 12:10:00,121.89,122.12,121.64,122.1,549140.0,121.89,122.12,121.64,122.1,549140.0
2022-06-03 12:15:00,122.09,122.25,121.53,121.61,462920.0,122.09,122.25,121.53,121.61,462920.0
2022-06-03 12:20:00,121.52,122.06,121.46,121.99,471440.0,121.52,122.06,121.46,121.99,471440.0
2022-06-03 12:25:00,121.98,121.98,121.5,121.62,224520.0,121.98,121.98,121.5,121.62,224520.0
2022-06-03 12:30:00,121.68,121.78,121.6,121.67,201940.0,121.68,121.78,121.6,121.67,201940.0
2022-06-03 12:35:00,121.69,122.01,121.65,121.93,297560.0,121.69,122.01,121.65,121.93,297560.0
2022-06-03 12:40:00,121.93,121.98,121.62,121.72,189680.0,121.93,121.98,121.62,121.72,189680.0
2022-06-03 12:45:00,121.75,122.09,121.74,121.99,251940.0,121.75,122.09,121.74,121.99,251940.0
2022-06-03 12:50:00,121.99,121.99,121.65,121.99,224160.0,121.99,121.99,121.65,121.99,224160.0
2022-06-03 12:55:00,121.98,122.25,121.89,122.2,270920.0,121.98,122.25,121.89,122.2,270920.0
2022-06-03 13:00:00,122.2,122.79,122.14,122.7,664040.0,122.2,122.79,122.14,122.7,664040.0
2022-06-03 13:05:00,122.67,122.73,122.28,122.36,213240.0,122.67,122.73,122.28,122.36,213240.0
2022-06-03 13:10:00,122.41,122.5,122.1,122.1,157140.0,122.41,122.5,122.1,122.1,157140.0
2022-06-03 13:15:00,122.13,122.16,121.64,121.78,344620.0,122.13,122.16,121.64,121.78,344620.0
2022-06-03 13:20:00,121.8,121.92,121.7,121.88,188560.0,121.8,121.92,121.7,121.88,188560.0
2022-06-03 13:25:00,121.91,121.95,121.72,121.95,208600.0,121.91,121.95,121.72,121.95,208600.0
2022-06-03 13:30:00,121.94,122.0,121.71,122.0,194240.0,121.94,122.0,121.71,122.0,194240.0
2022-06-03 13:35:00,122.01,122.15,121.96,122.05,248900.0,122.01,122.15,121.96,122.05,248900.0
2022-06-03 13:40:00,122.08,122.08,121.54,121.7,369520.0,122.08,122.08,121.54,121.7,369520.0
2022-06-03 13:45:00,121.7,121.85,121.68,121.81,132140.0,121.7,121.85,121.68,121.81,132140.0
2022-06-03 13:50:00,121.84,122.04,121.76,121.9,377080.0,121.84,122.04,121.76,121.9,377080.0
2022-06-03 13:55:00,121.89,121.95,121.8,121.88,135280.0,121.89,121.95,121.8,121.88,135280.0
2022-06-03 14:00:00,121.85,122.49,121.71,122.34,494800.0,121.85,122.49,121.71,122.34,494800.0
2022-06-03 14:05:00,122.31,122.7,122.15,122.4,576420.0,122.31,122.7,122.15,122.4,576420.0
2022-06-03 14:10:00,122.5,122.78,122.36,122.68,593760.0,122.5,122.78,122.36,122.68,593760.0
2022-06-03 14:15:00,122.61,122.7,122.3,122.69,254180.0,122.61,122.7,122.3,122.69,254180.0
2022-06-03 14:20:00,122.72,122.72,122.39,122.42,162960.0,122.72,122.72,122.39,122.42,162960.0
2022-06-03 14:25:00,122.45,122.85,122.42,122.78,537560.0,122.45,122.85,122.42,122.78,537560.0
2022-06-03 14:30:00,122.73,122.8,122.48,122.57,430260.0,122.73,122.8,122.48,122.57,430260.0
2022-06-03 14:35:00,122.55,122.7,122.35,122.44,383140.0,122.55,122.7,122.35,122.44,383140.0
2022-06-03 14:40:00,122.42,122.75,122.39,122.75,354580.0,122.42,122.75,122.39,122.75,354580.0
2022-06-03 14:45:00,122.76,122.93,122.63,122.89,279020.0,122.76,122.93,122.63,122.89,279020.0
2022-06-03 14:50:00,122.89,122.93,122.71,122.92,404540.0,122.89,122.93,122.71,122.92,404540.0
2022-06-03 14:55:00,122.87,123.2,122.84,123.04,625960.0,122.87,123.2,122.84,123.04,625960.0
2022-06-03 15:00:00,123.05,123.07,122.51,122.8,459000.0,123.05,123.07,122.51,122.8,459000.0
2022-06-03 15:05:00,122.78,122.81,122.41,122.55,423200.0,122.78,122.81,122.41,122.55,423200.0
2022-06-03 15:10:00,122.54,122.6,122.05,122.05,432180.0,122.54,122.6,122.05,122.05,432180.0
2022-06-03 15:15:00,122.0,122.01,121.75,121.98,597100.0,122.0,122.01,121.75,121.98,597100.0
2022-06-03 15:20:00,121.95,122.22,121.9,122.14,311020.0,121.95,122.22,121.9,122.14,311020.0
2022-06-03 15:25:00,122.14,122.38,122.07,122.38,308820.0,122.14,122.38,122.07,122.38,308820.0
2022-06-03 15:30:00,122.38,122.45,122.19,122.35,312280.0,122.38,122.45,122.19,122.35,312280.0
2022-06-03 15:35:00,122.37,122.61,122.32,122.52,578440.0,122.37,122.61,122.32,122.52,578440.0
2022-06-03 15:40:00,122.51,122.55,122.1,122.13,493660.0,122.51,122.55,122.1,122.13,493660.0
2022-06-03 15:45:00,122.15,122.44,121.96,122.37,849540.0,122.15,122.44,121.96,122.37,849540.0
2022-06-03 15:50:00,122.33,122.58,122.15,122.43,657160.0,122.33,122.58,122.15,122.43,657160.0
2022-06-03 15:55:00,122.47,122.57,122.25,122.35,1715060.0,122.47,122.57,122.25,122.35,1715060.0
2022-06-06 09:30:00,125.25,126.18,124.01,124.72,6123651.0,125.25,126.18,124.01,124.72,6123651.0
2022-06-06 09:35:00,124.72,125.19,124.01,124.99,2733330.0,124.72,125.19,124.01,124.99,2733330.0
2022-06-06 09:40:00,124.98,126.25,124.7,125.68,3863216.0,124.98,126.25,124.7,125.68,3863216.0
2022-06-06 09:45:00,125.67,126.19,125.13,125.66,2853077.0,125.67,126.19,125.13,125.66,2853077.0
2022-06-06 09:50:00,125.65,126.6,125.41,126.24,3014074.0,125.65,126.6,125.41,126.24,3014074.0
2022-06-06 09:55:00,126.22,126.85,125.7,126.79,2477600.0,126.22,126.85,125.7,126.79,2477600.0
2022-06-06 10:00:00,126.78,127.5,126.33,127.21,2722914.0,126.78,127.5,126.33,127.21,2722914.0
2022-06-06 10:05:00,127.2,127.97,127.11,127.65,2966180.0,127.2,127.97,127.11,127.65,2966180.0
2022-06-06 10:10:00,127.65,128.4,127.35,127.62,2988525.0,127.65,128.4,127.35,127.62,2988525.0
2022-06-06 10:15:00,127.64,127.82,126.42,127.0,2453714.0,127.64,127.82,126.42,127.0,2453714.0
2022-06-06 10:20:00,126.98,127.56,126.68,127.31,1818479.0,126.98,127.56,126.68,127.31,1818479.0
2022-06-06 10:25:00,127.33,128.06,126.95,127.81,1747732.0,127.33,128.06,126.95,127.81,1747732.0
2022-06-06 10:30:00,127.8,128.47,127.67,128.36,1945379.0,127.8,128.47,127.67,128.36,1945379.0
2022-06-06 10:35:00,128.36,128.69,128.05,128.65,1938537.0,128.36,128.69,128.05,128.65,1938537.0
2022-06-06 10:40:00,128.66,128.78,128.0,128.54,1793267.0,128.66,128.78,128.0,128.54,1793267.0
2022-06-06 10:45:00,128.55,128.76,128.16,128.65,1241297.0,128.55,128.76,128.16,128.65,1241297.0
2022-06-06 10:50:00,128.64,128.99,128.25,128.38,1743620.0,128.64,128.99,128.25,128.38,1743620.0
2022-06-06 10:55:00,128.41,128.6,127.75,128.13,1519310.0,128.41,128.6,127.75,128.13,1519310.0
2022-06-06 11:00:00,128.13,128.26,127.61,127.68,1146845.0,128.13,128.26,127.61,127.68,1146845.0
2022-06-06 11:05:00,127.64,128.28,127.3,127.31,1402051.0,127.64,128.28,127.3,127.31,1402051.0
2022-06-06 11:10:00,127.3,127.54,126.86,127.01,1355343.0,127.3,127.54,126.86,127.01,1355343.0
2022-06-06 11:15:00,127.01,127.25,126.01,126.3,1824986.0,127.01,127.25,126.01,126.3,1824986.0
2022-06-06 11:20:00,126.31,127.0,126.14,126.79,1309925.0,126.31,127.0,126.14,126.79,1309925.0
2022-06-06 11:25:00,126.77,127.28,126.57,127.07,1092484.0,126.77,127.28,126.57,127.07,1092484.0
2022-06-06 11:30:00,127.07,127.18,126.22,126.3,1160444.0,127.07,127.18,126.22,126.3,1160444.0
2022-06-06 11:35:00,126.31,126.7,126.1,126.21,1024114.0,126.31,126.7,126.1,126.21,1024114.0
2022-06-06 11:40:00,126.23,126.89,126.2,126.61,828440.0,126.23,126.89,126.2,126.61,828440.0
2022-06-06 11:45:00,126.67,126.8,126.22,126.24,805775.0,126.67,126.8,126.22,126.24,805775.0
2022-06-06 11:50:00,126.23,126.47,126.02,126.11,822739.0,126.23,126.47,126.02,126.11,822739.0
2022-06-06 11:55:00,126.15,126.37,125.69,126.11,1055575.0,126.15,126.37,125.69,126.11,1055575.0
2022-06-06 12:00:00,126.12,126.18,124.77,125.19,1826228.0,126.12,126.18,124.77,125.19,1826228.0
2022-06-06 12:05:00,125.18,125.35,124.15,124.16,1489118.0,125.18,125.35,124.15,124.16,1489118.0
2022-06-06 12:10:00,124.17,124.5,124.01,124.2,1213725.0,124.17,124.5,124.01,124.2,1213725.0
2022-06-06 12:15:00,124.21,124.69,124.05,124.59,1106288.0,124.21,124.69,124.05,124.59,1106288.0
2022-06-06 12:20:00,124.58,125.0,124.11,124.71,1338653.0,124.58,125.0,124.11,124.71,1338653.0
2022-06-06 12:25:00,124.65,124.86,124.37,124.75,828040.0,124.65,124.86,124.37,124.75,828040.0
2022-06-06 12:30:00,124.73,124.77,124.2,124.69,860437.0,124.73,124.77,124.2,124.69,860437.0
2022-06-06 12:35:00,124.73,125.21,124.59,125.18,1169465.0,124.73,125.21,124.59,125.18,1169465.0
2022-06-06 12:40:00,125.19,125.35,124.89,125.15,841305.0,125.19,125.35,124.89,125.15,841305.0
2022-06-06 12:45:00,125.14,125.48,124.98,125.26,812814.0,125.14,125.48,124.98,125.26,812814.0
2022-06-06 12:50:00,125.28,125.3,124.81,125.11,762615.0,125.28,125.3,124.81,125.11,762615.0
2022-06-06 12:55:00,125.08,125.4,125.01,125.26,622481.0,125.08,125.4,125.01,125.26,622481.0
2022-06-06 13:00:00,125.26,125.38,125.0,125.09,625569.0,125.26,125.38,125.0,125.09,625569.0
2022-06-06 13:05:00,125.07,125.32,125.02,125.16,534931.0,125.07,125.32,125.02,125.16,534931.0
2022-06-06 13:10:00,125.15,125.33,124.8,124.95,857481.0,125.15,125.33,124.8,124.95,857481.0
2022-06-06 13:15:00,124.95,125.24,124.66,125.08,750309.0,124.95,125.24,124.66,125.08,750309.0
2022-06-06 13:20:00,125.08,125.59,124.85,125.36,903321.0,125.08,125.59,124.85,125.36,903321.0
2022-06-06 13:25:00,125.37,125.63,125.15,125.41,765028.0,125.37,125.63,125.15,125.41,765028.0
2022-06-06 13:30:00,125.38,125.86,125.28,125.79,909859.0,125.38,125.86,125.28,125.79,909859.0
2022-06-06 13:35:00,125.75,126.4,125.63,126.2,1222138.0,125.75,126.4,125.63,126.2,1222138.0
2022-06-06 13:40:00,126.21,126.34,125.92,126.02,848227.0,126.21,126.34,125.92,126.02,848227.0
2022-06-06 13:45:00,126.06,126.46,125.9,126.07,959114.0,126.06,126.46,125.9,126.07,959114.0
2022-06-06 13:50:00,126.12,126.59,125.93,126.12,831282.0,126.12,126.59,125.93,126.12,831282.0
2022-06-06 13:55:00,126.14,126.32,126.01,126.22,705293.0,126.14,126.32,126.01,126.22,705293.0
2022-06-06 14:00:00,126.28,126.28,126.0,126.08,660839.0,126.28,126.28,126.0,126.08,660839.0
2022-06-06 14:05:00,126.07,126.14,125.68,125.98,733116.0,126.07,126.14,125.68,125.98,733116.0
2022-06-06 14:10:00,125.96,126.08,125.65,125.71,506567.0,125.96,126.08,125.65,125.71,506567.0
2022-06-06 14:15:00,125.71,125.82,125.4,125.71,678222.0,125.71,125.82,125.4,125.71,678222.0
2022-06-06 14:20:00,125.71,125.73,125.01,125.21,758947.0,125.71,125.73,125.01,125.21,758947.0
2022-06-06 14:25:00,125.23,125.35,124.89,125.11,775084.0,125.23,125.35,124.89,125.11,775084.0
2022-06-06 14:30:00,125.06,125.39,124.95,125.22,593481.0,125.06,125.39,124.95,125.22,593481.0
2022-06-06 14:35:00,125.24,125.44,124.93,125.1,579818.0,125.24,125.44,124.93,125.1,579818.0
2022-06-06 14:40:00,125.1,125.61,125.09,125.52,613220.0,125.1,125.61,125.09,125.52,613220.0
2022-06-06 14:45:00,125.52,125.8,125.43,125.45,720733.0,125.52,125.8,125.43,125.45,720733.0
2022-06-06 14:50:00,125.43,125.45,124.81,125.27,783268.0,125.43,125.45,124.81,125.27,783268.0
2022-06-06 14:55:00,125.27,125.58,125.11,125.29,576878.0,125.27,125.58,125.11,125.29,576878.0
2022-06-06 15:00:00,125.29,125.6,125.09,125.23,693359.0,125.29,125.6,125.09,125.23,693359.0
2022-06-06 15:05:00,125.18,125.44,124.92,125.14,657376.0,125.18,125.44,124.92,125.14,657376.0
2022-06-06 15:10:00,125.1,125.2,124.84,125.03,601930.0,125.1,125.2,124.84,125.03,601930.0
2022-06-06 15:15:00,125.02,125.3,124.63,124.63,662455.0,125.02,125.3,124.63,124.63,662455.0
2022-06-06 15:20:00,124.63,124.93,124.33,124.72,926551.0,124.63,124.93,124.33,124.72,926551.0
2022-06-06 15:25:00,124.72,124.92,124.64,124.64,618743.0,124.72,124.92,124.64,124.64,618743.0
2022-06-06 15:30:00,124.66,124.9,124.4,124.41,862488.0,124.66,124.9,124.4,124.41,862488.0
2022-06-06 15:35:00,124.41,124.42,123.81,124.05,1459097.0,124.41,124.42,123.81,124.05,1459097.0
2022-06-06 15:40:00,124.04,124.63,123.95,124.46,1219054.0,124.04,124.63,123.95,124.46,1219054.0
2022-06-06 15:45:00,124.43,124.59,124.04,124.3,1066342.0,124.43,124.59,124.04,124.3,1066342.0
2022-06-06 15:50:00,124.32,124.82,124.13,124.78,1578320.0,124.32,124.82,124.13,124.78,1578320.0
2022-06-06 15:55:00,124.78,125.02,124.55,124.85,2245069.0,124.78,125.02,124.55,124.85,2245069.0
2022-06-07 09:30:00,122.07,122.22,120.63,121.14,4755893.0,122.07,122.22,120.63,121.14,4755893.0
2022-06-07 09:35:00,121.14,122.13,121.07,121.55,1995298.0,121.14,122.13,121.07,121.55,1995298.0
2022-06-07 09:40:00,121.55,122.03,121.36,121.82,1933742.0,121.55,122.03,121.36,121.82,1933742.0
2022-06-07 09:45:00,121.81,122.48,121.42,122.05,1584383.0,121.81,122.48,121.42,122.05,1584383.0
2022-06-07 09:50:00,122.06,122.83,121.89,122.14,1790115.0,122.06,122.83,121.89,122.14,1790115.0
2022-06-07 09:55:00,122.17,122.76,122.03,122.42,1150837.0,122.17,122.76,122.03,122.42,1150837.0
2022-06-07 10:00:00,122.46,123.25,122.2,123.1,1332304.0,122.46,123.25,122.2,123.1,1332304.0
2022-06-07 10:05:00,123.09,123.35,122.25,122.42,1332827.0,123.09,123.35,122.25,122.42,1332827.0
2022-06-07 10:10:00,122.45,122.48,121.53,121.73,1466626.0,122.45,122.48,121.53,121.73,1466626.0
2022-06-07 10:15:00,121.73,122.11,121.61,121.84,1029797.0,121.73,122.11,121.61,121.84,1029797.0
2022-06-07 10:20:00,121.82,122.69,121.69,122.3,1010642.0,121.82,122.69,121.69,122.3,1010642.0
2022-06-07 10:25:00,122.32,122.9,121.91,122.72,881215.0,122.32,122.9,121.91,122.72,881215.0
2022-06-07 10:30:00,122.71,123.21,122.38,123.17,1051302.0,122.71,123.21,122.38,123.17,1051302.0
2022-06-07 10:35:00,123.18,123.71,123.11,123.63,1139915.0,123.18,123.71,123.11,123.63,1139915.0
2022-06-07 10:40:00,123.61,123.86,123.32,123.46,987654.0,123.61,123.86,123.32,123.46,987654.0
2022-06-07 10:45:00,123.46,123.94,123.41,123.84,807903.0,123.46,123.94,123.41,123.84,807903.0
2022-06-07 10:50:00,123.84,124.1,123.35,123.51,947011.0,123.84,124.1,123.35,123.51,947011.0
2022-06-07 10:55:00,123.51,123.64,123.12,123.35,674862.0,123.51,123.64,123.12,123.35,674862.0
2022-06-07 11:00:00,123.36,123.38,122.85,122.92,779227.0,123.36,123.38,122.85,122.92,779227.0
2022-06-07 11:05:00,122.95,122.99,122.32,122.51,1094995.0,122.95,122.99,122.32,122.51,1094995.0
2022-06-07 11:10:00,122.55,122.74,122.34,122.38,765721.0,122.55,122.74,122.34,122.38,765721.0
2022-06-07 11:15:00,122.39,122.48,122.01,122.13,860481.0,122.39,122.48,122.01,122.13,860481.0
2022-06-07 11:20:00,122.15,122.26,121.7,121.89,764364.0,122.15,122.26,121.7,121.89,764364.0
2022-06-07 11:25:00,121.88,121.93,121.53,121.71,727076.0,121.88,121.93,121.53,121.71,727076.0
2022-06-07 11:30:00,121.73,122.04,121.53,121.92,720583.0,121.73,122.04,121.53,121.92,720583.0
2022-06-07 11:35:00,121.92,122.15,121.7,122.1,556919.0,121.92,122.15,121.7,122.1,556919.0
2022-06-07 11:40:00,122.1,122.11,121.73,122.0,566470.0,122.1,122.11,121.73,122.0,566470.0
2022-06-07 11:45:00,122.02,122.35,121.6,121.67,798399.0,122.02,122.35,121.6,121.67,798399.0
2022-06-07 11:50:00,121.67,122.12,121.57,121.96,612478.0,121.67,122.12,121.57,121.96,612478.0
2022-06-07 11:55:00,121.93,122.63,121.91,122.42,845752.0,121.93,122.63,121.91,122.42,845752.0
2022-06-07 12:00:00,122.46,122.5,122.02,122.08,473661.0,122.46,122.5,122.02,122.08,473661.0
2022-06-07 12:05:00,122.06,122.09,121.8,121.98,490981.0,122.06,122.09,121.8,121.98,490981.0
2022-06-07 12:10:00,122.0,122.09,121.89,121.91,345746.0,122.0,122.09,121.89,121.91,345746.0
2022-06-07 12:15:00,121.9,122.06,121.51,121.96,642409.0,121.9,122.06,121.51,121.96,642409.0
2022-06-07 12:20:00,121.95,121.96,121.7,121.73,417841.0,121.95,121.96,121.7,121.73,417841.0
2022-06-07 12:25:00,121.73,121.77,121.26,121.27,913105.0,121.73,121.77,121.26,121.27,913105.0
2022-06-07 12:30:00,121.27,121.54,121.02,121.37,863829.0,121.27,121.54,121.02,121.37,863829.0
2022-06-07 12:35:00,121.37,121.52,121.19,121.48,535163.0,121.37,121.52,121.19,121.48,535163.0
2022-06-07 12:40:00,121.5,121.8,121.46,121.57,632181.0,121.5,121.8,121.46,121.57,632181.0
2022-06-07 12:45:00,121.57,121.79,121.54,121.72,358168.0,121.57,121.79,121.54,121.72,358168.0
2022-06-07 12:50:00,121.73,121.9,121.46,121.82,593633.0,121.73,121.9,121.46,121.82,593633.0
2022-06-07 12:55:00,121.83,121.84,121.51,121.67,371874.0,121.83,121.84,121.51,121.67,371874.0
2022-06-07 13:00:00,121.67,121.9,121.4,121.87,470141.0,121.67,121.9,121.4,121.87,470141.0
2022-06-07 13:05:00,121.85,122.13,121.82,122.11,626243.0,121.85,122.13,121.82,122.11,626243.0
2022-06-07 13:10:00,122.11,122.18,121.92,122.02,551826.0,122.11,122.18,121.92,122.02,551826.0
2022-06-07 13:15:00,122.01,122.42,122.0,122.32,535765.0,122.01,122.42,122.0,122.32,535765.0
2022-06-07 13:20:00,122.33,122.48,122.1,122.14,413794.0,122.33,122.48,122.1,122.14,413794.0
2022-06-07 13:25:00,122.15,122.18,121.93,121.99,370833.0,122.15,122.18,121.93,121.99,370833.0
2022-06-07 13:30:00,122.02,122.28,121.95,122.22,346689.0,122.02,122.28,121.95,122.22,346689.0
2022-06-07 13:35:00,122.21,122.28,122.0,122.12,308463.0,122.21,122.28,122.0,122.12,308463.0
2022-06-07 13:40:00,122.13,122.17,121.75,121.96,402570.0,122.13,122.17,121.75,121.96,402570.0
2022-06-07 13:45:00,121.96,122.17,121.85,121.96,429898.0,121.96,122.17,121.85,121.96,429898.0
2022-06-07 13:50:00,121.97,122.23,121.89,122.05,390514.0,121.97,122.23,121.89,122.05,390514.0
2022-06-07 13:55:00,122.05,122.2,121.94,122.09,367981.0,122.05,122.2,121.94,122.09,367981.0
2022-06-07 14:00:00,122.09,122.29,122.01,122.26,370747.0,122.09,122.29,122.01,122.26,370747.0
2022-06-07 14:05:00,122.26,122.74,122.19,122.64,580462.0,122.26,122.74,122.19,122.64,580462.0
2022-06-07 14:10:00,122.66,122.76,122.42,122.64,606595.0,122.66,122.76,122.42,122.64,606595.0
2022-06-07 14:15:00,122.63,122.76,122.38,122.39,510092.0,122.63,122.76,122.38,122.39,510092.0
2022-06-07 14:20:00,122.41,122.69,122.39,122.68,332629.0,122.41,122.69,122.39,122.68,332629.0
2022-06-07 14:25:00,122.68,122.81,122.58,122.75,442050.0,122.68,122.81,122.58,122.75,442050.0
2022-06-07 14:30:00,122.74,122.81,122.67,122.79,390592.0,122.74,122.81,122.67,122.79,390592.0
2022-06-07 14:35:00,122.78,122.81,122.63,122.7,390095.0,122.78,122.81,122.63,122.7,390095.0
2022-06-07 14:40:00,122.7,122.71,122.07,122.14,672433.0,122.7,122.71,122.07,122.14,672433.0
2022-06-07 14:45:00,122.14,122.3,121.94,122.14,474834.0,122.14,122.3,121.94,122.14,474834.0
2022-06-07 14:50:00,122.14,122.25,122.07,122.1,425886.0,122.14,122.25,122.07,122.1,425886.0
2022-06-07 14:55:00,122.11,122.31,122.05,122.18,418022.0,122.11,122.31,122.05,122.18,418022.0
2022-06-07 15:00:00,122.18,122.73,122.16,122.64,668441.0,122.18,122.73,122.16,122.64,668441.0
2022-06-07 15:05:00,122.65,122.87,122.6,122.71,576943.0,122.65,122.87,122.6,122.71,576943.0
2022-06-07 15:10:00,122.72,122.8,122.4,122.54,547772.0,122.72,122.8,122.4,122.54,547772.0
2022-06-07 15:15:00,122.54,122.67,122.5,122.58,392282.0,122.54,122.67,122.5,122.58,392282.0
2022-06-07 15:20:00,122.58,122.73,122.5,122.55,410605.0,122.58,122.73,122.5,122.55,410605.0
2022-06-07 15:25:00,122.55,122.68,122.34,122.67,433772.0,122.55,122.68,122.34,122.67,433772.0
2022-06-07 15:30:00,122.68,122.95,122.44,122.93,604578.0,122.68,122.95,122.44,122.93,604578.0
2022-06-07 15:35:00,122.93,123.23,122.84,123.08,701148.0,122.93,123.23,122.84,123.08,701148.0
2022-06-07 15:40:00,123.08,123.15,122.73,122.85,722281.0,123.08,123.15,122.73,122.85,722281.0
2022-06-07 15:45:00,122.84,123.3,122.83,123.23,793661.0,122.84,123.3,122.83,123.23,793661.0
2022-06-07 15:50:00,123.22,123.56,123.06,123.31,1377122.0,123.22,123.56,123.06,123.31,1377122.0
2022-06-07 15:55:00,123.35,123.39,122.99,123.0,1764782.0,123.35,123.39,122.99,123.0,1764782.0
2022-06-08 09:30:00,122.58,123.17,121.88,122.0,2287269.0,122.58,123.17,121.88,122.0,2287269.0
2022-06-08 09:35:00,122.01,123.7,121.86,123.45,1579316.0,122.01,123.7,121.86,123.45,1579316.0
2022-06-08 09:40:00,123.46,123.55,122.7,122.81,1031811.0,123.46,123.55,122.7,122.81,1031811.0
2022-06-08 09:45:00,122.83,123.43,122.4,123.21,1098133.0,122.83,123.43,122.4,123.21,1098133.0
2022-06-08 09:50:00,123.23,123.36,122.9,123.36,827291.0,123.23,123.36,122.9,123.36,827291.0
2022-06-08 09:55:00,123.37,123.75,123.09,123.26,1140109.0,123.37,123.75,123.09,123.26,1140109.0
2022-06-08 10:00:00,123.27,123.45,122.79,123.44,824423.0,123.27,123.45,122.79,123.44,824423.0
2022-06-08 10:05:00,123.43,123.67,123.33,123.45,692434.0,123.43,123.67,123.33,123.45,692434.0
2022-06-08 10:10:00,123.45,123.56,122.73,122.8,769867.0,123.45,123.56,122.73,122.8,769867.0
2022-06-08 10:15:00,122.77,123.27,122.57,123.2,767675.0,122.77,123.27,122.57,123.2,767675.0
2022-06-08 10:20:00,123.22,123.72,123.15,123.68,763457.0,123.22,123.72,123.15,123.68,763457.0
2022-06-08 10:25:00,123.7,123.7,123.1,123.21,483995.0,123.7,123.7,123.1,123.21,483995.0
2022-06-08 10:30:00,123.21,123.49,123.07,123.35,486389.0,123.21,123.49,123.07,123.35,486389.0
2022-06-08 10:35:00,123.36,123.65,123.25,123.28,549060.0,123.36,123.65,123.25,123.28,549060.0
2022-06-08 10:40:00,123.28,123.35,122.6,122.92,727722.0,123.28,123.35,122.6,122.92,727722.0
2022-06-08 10:45:00,122.9,123.11,122.7,122.78,483342.0,122.9,123.11,122.7,122.78,483342.0
2022-06-08 10:50:00,122.8,122.9,122.51,122.79,604777.0,122.8,122.9,122.51,122.79,604777.0
2022-06-08 10:55:00,122.78,122.79,122.24,122.56,746633.0,122.78,122.79,122.24,122.56,746633.0
2022-06-08 11:00:00,122.58,122.59,122.06,122.19,759006.0,122.58,122.59,122.06,122.19,759006.0
2022-06-08 11:05:00,122.19,122.7,122.18,122.37,568283.0,122.19,122.7,122.18,122.37,568283.0
2022-06-08 11:10:00,122.37,122.87,122.19,122.84,602328.0,122.37,122.87,122.19,122.84,602328.0
2022-06-08 11:15:00,122.87,123.16,122.67,123.01,660565.0,122.87,123.16,122.67,123.01,660565.0
2022-06-08 11:20:00,123.0,123.17,122.85,123.02,464400.0,123.0,123.17,122.85,123.02,464400.0
2022-06-08 11:25:00,123.03,123.27,122.97,123.02,545546.0,123.03,123.27,122.97,123.02,545546.0
2022-06-08 11:30:00,123.02,123.08,122.69,122.87,511504.0,123.02,123.08,122.69,122.87,511504.0
2022-06-08 11:35:00,122.86,122.88,122.66,122.86,290454.0,122.86,122.88,122.66,122.86,290454.0
2022-06-08 11:40:00,122.86,123.03,122.42,122.53,512189.0,122.86,123.03,122.42,122.53,512189.0
2022-06-08 11:45:00,122.54,122.83,122.54,122.6,358833.0,122.54,122.83,122.54,122.6,358833.0
2022-06-08 11:50:00,122.58,122.91,122.56,122.91,372272.0,122.58,122.91,122.56,122.91,372272.0
2022-06-08 11:55:00,122.9,122.95,122.63,122.66,274747.0,122.9,122.95,122.63,122.66,274747.0
2022-06-08 12:00:00,122.63,122.88,122.48,122.75,357311.0,122.63,122.88,122.48,122.75,357311.0
2022-06-08 12:05:00,122.76,122.77,122.44,122.59,290598.0,122.76,122.77,122.44,122.59,290598.0
2022-06-08 12:10:00,122.59,122.65,122.46,122.59,214087.0,122.59,122.65,122.46,122.59,214087.0
2022-06-08 12:15:00,122.59,122.59,122.31,122.42,355828.0,122.59,122.59,122.31,122.42,355828.0
2022-06-08 12:20:00,122.44,122.49,122.08,122.22,535286.0,122.44,122.49,122.08,122.22,535286.0
2022-06-08 12:25:00,122.22,122.25,121.71,122.08,865158.0,122.22,122.25,121.71,122.08,865158.0
2022-06-08 12:30:00,122.07,122.08,121.5,121.7,609496.0,122.07,122.08,121.5,121.7,609496.0
2022-06-08 12:35:00,121.7,121.74,121.25,121.28,555564.0,121.7,121.74,121.25,121.28,555564.0
2022-06-08 12:40:00,121.26,121.48,121.08,121.11,629643.0,121.26,121.48,121.08,121.11,629643.0
2022-06-08 12:45:00,121.1,121.47,121.01,121.42,616031.0,121.1,121.47,121.01,121.42,616031.0
2022-06-08 12:50:00,121.41,121.58,121.33,121.47,367784.0,121.41,121.58,121.33,121.47,367784.0
2022-06-08 12:55:00,121.48,121.62,121.36,121.54,372567.0,121.48,121.62,121.36,121.54,372567.0
2022-06-08 13:00:00,121.54,121.55,121.22,121.32,389669.0,121.54,121.55,121.22,121.32,389669.0
2022-06-08 13:05:00,121.32,121.49,121.3,121.37,281293.0,121.32,121.49,121.3,121.37,281293.0
2022-06-08 13:10:00,121.37,121.43,121.22,121.31,349709.0,121.37,121.43,121.22,121.31,349709.0
2022-06-08 13:15:00,121.32,121.45,121.18,121.43,401743.0,121.32,121.45,121.18,121.43,401743.0
2022-06-08 13:20:00,121.43,121.59,121.36,121.48,315641.0,121.43,121.59,121.36,121.48,315641.0
2022-06-08 13:25:00,121.48,121.56,121.3,121.47,310206.0,121.48,121.56,121.3,121.47,310206.0
2022-06-08 13:30:00,121.45,121.53,121.03,121.17,521499.0,121.45,121.53,121.03,121.17,521499.0
2022-06-08 13:35:00,121.18,121.19,120.75,120.87,629333.0,121.18,121.19,120.75,120.87,629333.0
2022-06-08 13:40:00,120.85,121.35,120.81,121.22,439234.0,120.85,121.35,120.81,121.22,439234.0
2022-06-08 13:45:00,121.21,121.41,121.11,121.33,441884.0,121.21,121.41,121.11,121.33,441884.0
2022-06-08 13:50:00,121.33,121.34,121.0,121.22,474304.0,121.33,121.34,121.0,121.22,474304.0
2022-06-08 13:55:00,121.22,121.48,121.16,121.47,329564.0,121.22,121.48,121.16,121.47,329564.0
2022-06-08 14:00:00,121.48,121.69,121.25,121.43,528387.0,121.48,121.69,121.25,121.43,528387.0
2022-06-08 14:05:00,121.44,121.48,121.11,121.3,411133.0,121.44,121.48,121.11,121.3,411133.0
2022-06-08 14:10:00,121.3,121.3,121.08,121.23,328565.0,121.3,121.3,121.08,121.23,328565.0
2022-06-08 14:15:00,121.24,121.3,120.8,121.0,496468.0,121.24,121.3,120.8,121.0,496468.0
2022-06-08 14:20:00,120.99,121.15,120.89,121.02,288370.0,120.99,121.15,120.89,121.02,288370.0
2022-06-08 14:25:00,121.02,121.1,120.75,120.98,464083.0,121.02,121.1,120.75,120.98,464083.0
2022-06-08 14:30:00,120.99,121.14,120.83,120.91,324450.0,120.99,121.14,120.83,120.91,324450.0
2022-06-08 14:35:00,120.88,121.05,120.78,120.93,369421.0,120.88,121.05,120.78,120.93,369421.0
2022-06-08 14:40:00,120.93,121.24,120.93,121.16,339254.0,120.93,121.24,120.93,121.16,339254.0
2022-06-08 14:45:00,121.17,121.35,121.13,121.29,409405.0,121.17,121.35,121.13,121.29,409405.0
2022-06-08 14:50:00,121.29,121.36,121.09,121.11,338995.0,121.29,121.36,121.09,121.11,338995.0
2022-06-08 14:55:00,121.11,121.18,120.99,121.15,374030.0,121.11,121.18,120.99,121.15,374030.0
2022-06-08 15:00:00,121.16,121.16,120.85,120.99,308974.0,121.16,121.16,120.85,120.99,308974.0
2022-06-08 15:05:00,120.98,121.1,120.76,120.91,407914.0,120.98,121.1,120.76,120.91,407914.0
2022-06-08 15:10:00,120.91,121.23,120.81,121.14,380109.0,120.91,121.23,120.81,121.14,380109.0
2022-06-08 15:15:00,121.13,121.26,121.0,121.18,319293.0,121.13,121.26,121.0,121.18,319293.0
2022-06-08 15:20:00,121.16,121.43,121.14,121.35,411161.0,121.16,121.43,121.14,121.35,411161.0
2022-06-08 15:25:00,121.36,121.41,121.23,121.28,305882.0,121.36,121.41,121.23,121.28,305882.0
2022-06-08 15:30:00,121.29,121.58,121.23,121.42,616555.0,121.29,121.58,121.23,121.42,616555.0
2022-06-08 15:35:00,121.41,121.45,121.2,121.25,460721.0,121.41,121.45,121.2,121.25,460721.0
2022-06-08 15:40:00,121.24,121.32,121.11,121.29,484014.0,121.24,121.32,121.11,121.29,484014.0
2022-06-08 15:45:00,121.3,121.31,120.9,120.92,560300.0,121.3,121.31,120.9,120.92,560300.0
2022-06-08 15:50:00,120.96,121.23,120.9,121.02,700351.0,120.96,121.23,120.9,121.02,700351.0
2022-06-08 15:55:00,121.03,121.25,121.01,121.18,1567263.0,121.03,121.25,121.01,121.18,1567263.0
2022-06-09 09:30:00,120.01,121.19,119.42,120.76,2997735.0,120.01,121.19,119.42,120.76,2997735.0
2022-06-09 09:35:00,120.76,120.97,119.95,120.08,1169238.0,120.76,120.97,119.95,120.08,1169238.0
2022-06-09 09:40:00,120.08,120.19,119.35,119.64,1313829.0,120.08,120.19,119.35,119.64,1313829.0
2022-06-09 09:45:00,119.64,120.72,119.4,120.29,1222462.0,119.64,120.72,119.4,120.29,1222462.0
2022-06-09 09:50:00,120.3,121.3,120.21,120.68,1306198.0,120.3,121.3,120.21,120.68,1306198.0
2022-06-09 09:55:00,120.71,121.12,120.36,120.86,839609.0,120.71,121.12,120.36,120.86,839609.0
2022-06-09 10:00:00,120.89,120.9,120.23,120.32,641609.0,120.89,120.9,120.23,120.32,641609.0
2022-06-09 10:05:00,120.31,120.7,119.94,120.12,829975.0,120.31,120.7,119.94,120.12,829975.0
2022-06-09 10:10:00,120.12,120.25,119.73,120.23,766732.0,120.12,120.25,119.73,120.23,766732.0
2022-06-09 10:15:00,120.23,120.68,120.15,120.24,741641.0,120.23,120.68,120.15,120.24,741641.0
2022-06-09 10:20:00,120.26,120.64,120.16,120.58,447568.0,120.26,120.64,120.16,120.58,447568.0
2022-06-09 10:25:00,120.6,120.97,120.49,120.92,551731.0,120.6,120.97,120.49,120.92,551731.0
2022-06-09 10:30:00,120.92,121.02,120.45,120.51,591756.0,120.92,121.02,120.45,120.51,591756.0
2022-06-09 10:35:00,120.5,121.19,120.43,121.07,634895.0,120.5,121.19,120.43,121.07,634895.0
2022-06-09 10:40:00,121.08,121.09,120.45,120.65,449094.0,121.08,121.09,120.45,120.65,449094.0
2022-06-09 10:45:00,120.64,120.66,120.28,120.5,461665.0,120.64,120.66,120.28,120.5,461665.0
2022-06-09 10:50:00,120.53,120.53,120.06,120.09,499795.0,120.53,120.53,120.06,120.09,499795.0
2022-06-09 10:55:00,120.07,120.49,119.92,120.29,508162.0,120.07,120.49,119.92,120.29,508162.0
2022-06-09 11:00:00,120.29,120.35,119.95,120.01,428909.0,120.29,120.35,119.95,120.01,428909.0
2022-06-09 11:05:00,120.0,120.07,119.68,119.97,595606.0,120.0,120.07,119.68,119.97,595606.0
2022-06-09 11:10:00,119.97,120.14,119.84,120.05,418241.0,119.97,120.14,119.84,120.05,418241.0
2022-06-09 11:15:00,120.05,120.08,119.85,119.96,426620.0,120.05,120.08,119.85,119.96,426620.0
2022-06-09 11:20:00,119.94,120.32,119.91,120.29,460496.0,119.94,120.32,119.91,120.29,460496.0
2022-06-09 11:25:00,120.29,120.33,120.05,120.07,432428.0,120.29,120.33,120.05,120.07,432428.0
2022-06-09 11:30:00,120.07,120.53,120.02,120.28,450974.0,120.07,120.53,120.02,120.28,450974.0
2022-06-09 11:35:00,120.28,120.51,120.2,120.23,247172.0,120.28,120.51,120.2,120.23,247172.0
2022-06-09 11:40:00,120.25,120.72,120.25,120.5,757720.0,120.25,120.72,120.25,120.5,757720.0
2022-06-09 11:45:00,120.47,120.55,119.84,119.89,425356.0,120.47,120.55,119.84,119.89,425356.0
2022-06-09 11:50:00,119.9,119.94,119.65,119.92,457350.0,119.9,119.94,119.65,119.92,457350.0
2022-06-09 11:55:00,119.93,120.15,119.85,120.07,314701.0,119.93,120.15,119.85,120.07,314701.0
2022-06-09 12:00:00,120.06,120.18,119.81,119.88,306629.0,120.06,120.18,119.81,119.88,306629.0
2022-06-09 12:05:00,119.88,119.98,119.76,119.77,256980.0,119.88,119.98,119.76,119.77,256980.0
2022-06-09 12:10:00,119.76,119.79,119.48,119.64,488459.0,119.76,119.79,119.48,119.64,488459.0
2022-06-09 12:15:00,119.64,119.8,119.5,119.78,230489.0,119.64,119.8,119.5,119.78,230489.0
2022-06-09 12:20:00,119.8,119.9,119.65,119.76,201591.0,119.8,119.9,119.65,119.76,201591.0
2022-06-09 12:25:00,119.76,120.06,119.7,119.92,333308.0,119.76,120.06,119.7,119.92,333308.0
2022-06-09 12:30:00,119.92,120.07,119.74,119.91,337407.0,119.92,120.07,119.74,119.91,337407.0
2022-06-09 12:35:00,119.91,120.05,119.78,119.93,328294.0,119.91,120.05,119.78,119.93,328294.0
2022-06-09 12:40:00,119.94,120.14,119.85,120.1,267016.0,119.94,120.14,119.85,120.1,267016.0
2022-06-09 12:45:00,120.09,120.09,119.85,119.92,232631.0,120.09,120.09,119.85,119.92,232631.0
2022-06-09 12:50:00,119.93,120.15,119.75,119.77,311156.0,119.93,120.15,119.75,119.77,311156.0
2022-06-09 12:55:00,119.75,120.22,119.68,120.08,365238.0,119.75,120.22,119.68,120.08,365238.0
2022-06-09 13:00:00,120.11,120.23,119.94,120.11,240145.0,120.11,120.23,119.94,120.11,240145.0
2022-06-09 13:05:00,120.1,120.56,120.09,120.22,510881.0,120.1,120.56,120.09,120.22,510881.0
2022-06-09 13:10:00,120.21,120.45,120.17,120.25,215414.0,120.21,120.45,120.17,120.25,215414.0
2022-06-09 13:15:00,120.23,120.29,120.05,120.19,249307.0,120.23,120.29,120.05,120.19,249307.0
2022-06-09 13:20:00,120.18,120.25,119.95,119.99,347355.0,120.18,120.25,119.95,119.99,347355.0
2022-06-09 13:25:00,119.99,120.09,119.72,119.84,311044.0,119.99,120.09,119.72,119.84,311044.0
2022-06-09 13:30:00,119.83,119.84,119.45,119.65,463600.0,119.83,119.84,119.45,119.65,463600.0
2022-06-09 13:35:00,119.63,119.64,119.33,119.36,390645.0,119.63,119.64,119.33,119.36,390645.0
2022-06-09 13:40:00,119.35,119.43,118.71,118.78,918243.0,119.35,119.43,118.71,118.78,918243.0
2022-06-09 13:45:00,118.8,119.17,118.69,119.14,616951.0,118.8,119.17,118.69,119.14,616951.0
2022-06-09 13:50:00,119.15,119.26,118.9,119.13,379812.0,119.15,119.26,118.9,119.13,379812.0
2022-06-09 13:55:00,119.12,119.3,119.07,119.24,312699.0,119.12,119.3,119.07,119.24,312699.0
2022-06-09 14:00:00,119.26,119.29,118.83,118.91,368052.0,119.26,119.29,118.83,118.91,368052.0
2022-06-09 14:05:00,118.9,118.92,118.47,118.5,826810.0,118.9,118.92,118.47,118.5,826810.0
2022-06-09 14:10:00,118.5,118.66,118.05,118.56,990424.0,118.5,118.66,118.05,118.56,990424.0
2022-06-09 14:15:00,118.59,118.74,118.41,118.62,452132.0,118.59,118.74,118.41,118.62,452132.0
2022-06-09 14:20:00,118.62,118.7,118.2,118.24,421971.0,118.62,118.7,118.2,118.24,421971.0
2022-06-09 14:25:00,118.27,118.66,118.12,118.59,411773.0,118.27,118.66,118.12,118.59,411773.0
2022-06-09 14:30:00,118.56,118.57,118.24,118.32,367240.0,118.56,118.57,118.24,118.32,367240.0
2022-06-09 14:35:00,118.32,118.48,118.2,118.23,367958.0,118.32,118.48,118.2,118.23,367958.0
2022-06-09 14:40:00,118.23,118.42,118.11,118.28,491562.0,118.23,118.42,118.11,118.28,491562.0
2022-06-09 14:45:00,118.29,118.55,118.25,118.35,432975.0,118.29,118.55,118.25,118.35,432975.0
2022-06-09 14:50:00,118.36,118.44,118.12,118.17,356648.0,118.36,118.44,118.12,118.17,356648.0
2022-06-09 14:55:00,118.16,118.18,117.75,117.78,973840.0,118.16,118.18,117.75,117.78,973840.0
2022-06-09 15:00:00,117.77,117.84,117.5,117.56,904300.0,117.77,117.84,117.5,117.56,904300.0
2022-06-09 15:05:00,117.58,117.73,117.28,117.46,776155.0,117.58,117.73,117.28,117.46,776155.0
2022-06-09 15:10:00,117.46,117.54,117.07,117.09,1203287.0,117.46,117.54,117.07,117.09,1203287.0
2022-06-09 15:15:00,117.09,117.54,117.05,117.37,989447.0,117.09,117.54,117.05,117.37,989447.0
2022-06-09 15:20:00,117.36,117.59,117.25,117.46,548421.0,117.36,117.59,117.25,117.46,548421.0
2022-06-09 15:25:00,117.43,117.47,116.94,116.99,799319.0,117.43,117.47,116.94,116.99,799319.0
2022-06-09 15:30:00,116.99,117.22,116.88,116.93,676617.0,116.99,117.22,116.88,116.93,676617.0
2022-06-09 15:35:00,116.92,117.12,116.77,116.96,658725.0,116.92,117.12,116.77,116.96,658725.0
2022-06-09 15:40:00,116.95,116.98,116.52,116.62,926165.0,116.95,116.98,116.52,116.62,926165.0
2022-06-09 15:45:00,116.63,116.68,116.41,116.58,973015.0,116.63,116.68,116.41,116.58,973015.0
2022-06-09 15:50:00,116.55,116.65,116.36,116.56,1352442.0,116.55,116.65,116.36,116.56,1352442.0
2022-06-09 15:55:00,116.56,116.65,116.1,116.12,2526320.0,116.56,116.65,116.1,116.12,2526320.0
2022-06-10 09:30:00,113.45,114.5,112.64,112.77,3641774.0,113.45,114.5,112.64,112.77,3641774.0
2022-06-10 09:35:00,112.75,113.35,112.34,112.7,1757990.0,112.75,113.35,112.34,112.7,1757990.0
2022-06-10 09:40:00,112.69,113.11,112.47,113.05,1743885.0,112.69,113.11,112.47,113.05,1743885.0
2022-06-10 09:45:00,113.06,113.28,111.86,111.89,1528982.0,113.06,113.28,111.86,111.89,1528982.0
2022-06-10 09:50:00,111.9,112.24,111.33,111.46,1591940.0,111.9,112.24,111.33,111.46,1591940.0
2022-06-10 09:55:00,111.43,111.54,110.97,111.14,1603901.0,111.43,111.54,110.97,111.14,1603901.0
2022-06-10 10:00:00,111.13,111.13,110.21,110.64,2251495.0,111.13,111.13,110.21,110.64,2251495.0
2022-06-10 10:05:00,110.64,110.83,110.17,110.32,1322843.0,110.64,110.83,110.17,110.32,1322843.0
2022-06-10 10:10:00,110.32,110.62,110.11,110.41,1070133.0,110.32,110.62,110.11,110.41,1070133.0
2022-06-10 10:15:00,110.41,110.7,110.15,110.3,1229160.0,110.41,110.7,110.15,110.3,1229160.0
2022-06-10 10:20:00,110.32,110.4,109.8,110.22,1407980.0,110.32,110.4,109.8,110.22,1407980.0
2022-06-10 10:25:00,110.22,110.76,110.08,110.28,1102372.0,110.22,110.76,110.08,110.28,1102372.0
2022-06-10 10:30:00,110.28,110.95,110.26,110.59,1079342.0,110.28,110.95,110.26,110.59,1079342.0
2022-06-10 10:35:00,110.6,110.8,110.26,110.52,1107722.0,110.6,110.8,110.26,110.52,1107722.0
2022-06-10 10:40:00,110.51,110.75,110.17,110.65,892415.0,110.51,110.75,110.17,110.65,892415.0
2022-06-10 10:45:00,110.63,110.7,110.08,110.16,676213.0,110.63,110.7,110.08,110.16,676213.0
2022-06-10 10:50:00,110.14,110.59,110.05,110.33,664158.0,110.14,110.59,110.05,110.33,664158.0
2022-06-10 10:55:00,110.33,110.39,109.81,109.83,631955.0,110.33,110.39,109.81,109.83,631955.0
2022-06-10 11:00:00,109.81,110.08,109.72,109.86,820432.0,109.81,110.08,109.72,109.86,820432.0
2022-06-10 11:05:00,109.85,109.9,109.51,109.73,902562.0,109.85,109.9,109.51,109.73,902562.0
2022-06-10 11:10:00,109.73,109.87,109.54,109.83,620901.0,109.73,109.87,109.54,109.83,620901.0
2022-06-10 11:15:00,109.83,110.26,109.81,110.22,649485.0,109.83,110.26,109.81,110.22,649485.0
2022-06-10 11:20:00,110.22,110.35,109.85,109.86,486098.0,110.22,110.35,109.85,109.86,486098.0
2022-06-10 11:25:00,109.88,110.1,109.7,109.81,560633.0,109.88,110.1,109.7,109.81,560633.0
2022-06-10 11:30:00,109.82,109.99,109.75,109.94,505956.0,109.82,109.99,109.75,109.94,505956.0
2022-06-10 11:35:00,109.95,110.02,109.4,109.44,690178.0,109.95,110.02,109.4,109.44,690178.0
2022-06-10 11:40:00,109.42,109.55,109.18,109.5,877514.0,109.42,109.55,109.18,109.5,877514.0
2022-06-10 11:45:00,109.49,109.5,109.12,109.14,524966.0,109.49,109.5,109.12,109.14,524966.0
2022-06-10 11:50:00,109.13,109.37,109.05,109.16,493269.0,109.13,109.37,109.05,109.16,493269.0
2022-06-10 11:55:00,109.13,109.65,109.09,109.5,737633.0,109.13,109.65,109.09,109.5,737633.0
2022-06-10 12:00:00,109.51,109.8,109.41,109.57,539455.0,109.51,109.8,109.41,109.57,539455.0
2022-06-10 12:05:00,109.57,109.86,109.44,109.51,588578.0,109.57,109.86,109.44,109.51,588578.0
2022-06-10 12:10:00,109.52,109.57,109.22,109.36,618429.0,109.52,109.57,109.22,109.36,618429.0
2022-06-10 12:15:00,109.35,109.5,109.25,109.38,440435.0,109.35,109.5,109.25,109.38,440435.0
2022-06-10 12:20:00,109.38,109.62,109.31,109.35,394405.0,109.38,109.62,109.31,109.35,394405.0
2022-06-10 12:25:00,109.34,109.49,109.15,109.4,477878.0,109.34,109.49,109.15,109.4,477878.0
2022-06-10 12:30:00,109.4,109.69,109.28,109.38,530545.0,109.4,109.69,109.28,109.38,530545.0
2022-06-10 12:35:00,109.39,109.63,109.35,109.62,352487.0,109.39,109.63,109.35,109.62,352487.0
2022-06-10 12:40:00,109.61,109.82,109.49,109.52,520532.0,109.61,109.82,109.49,109.52,520532.0
2022-06-10 12:45:00,109.52,109.68,109.44,109.49,347300.0,109.52,109.68,109.44,109.49,347300.0
2022-06-10 12:50:00,109.49,109.53,109.29,109.32,406572.0,109.49,109.53,109.29,109.32,406572.0
2022-06-10 12:55:00,109.33,109.63,109.27,109.6,332239.0,109.33,109.63,109.27,109.6,332239.0
2022-06-10 13:00:00,109.61,109.82,109.36,109.73,583052.0,109.61,109.82,109.36,109.73,583052.0
2022-06-10 13:05:00,109.73,109.78,109.45,109.52,331756.0,109.73,109.78,109.45,109.52,331756.0
2022-06-10 13:10:00,109.52,109.57,109.31,109.4,394679.0,109.52,109.57,109.31,109.4,394679.0
2022-06-10 13:15:00,109.36,109.7,109.35,109.67,325200.0,109.36,109.7,109.35,109.67,325200.0
2022-06-10 13:20:00,109.67,109.9,109.52,109.72,425427.0,109.67,109.9,109.52,109.72,425427.0
2022-06-10 13:25:00,109.71,109.9,109.61,109.81,481887.0,109.71,109.9,109.61,109.81,481887.0
2022-06-10 13:30:00,109.81,109.82,109.34,109.49,485781.0,109.81,109.82,109.34,109.49,485781.0
2022-06-10 13:35:00,109.47,109.71,109.4,109.54,448463.0,109.47,109.71,109.4,109.54,448463.0
2022-06-10 13:40:00,109.58,109.63,109.33,109.4,492074.0,109.58,109.63,109.33,109.4,492074.0
2022-06-10 13:45:00,109.4,109.98,109.34,109.96,693974.0,109.4,109.98,109.34,109.96,693974.0
2022-06-10 13:50:00,109.96,110.24,109.83,109.85,670198.0,109.96,110.24,109.83,109.85,670198.0
2022-06-10 13:55:00,109.84,109.9,109.66,109.81,320556.0,109.84,109.9,109.66,109.81,320556.0
2022-06-10 14:00:00,109.79,109.88,109.62,109.68,325795.0,109.79,109.88,109.62,109.68,325795.0
2022-06-10 14:05:00,109.68,110.07,109.64,109.94,475767.0,109.68,110.07,109.64,109.94,475767.0
2022-06-10 14:10:00,109.94,110.0,109.74,109.8,341950.0,109.94,110.0,109.74,109.8,341950.0
2022-06-10 14:15:00,109.8,110.2,109.74,110.12,522405.0,109.8,110.2,109.74,110.12,522405.0
2022-06-10 14:20:00,110.13,110.29,110.09,110.13,676270.0,110.13,110.29,110.09,110.13,676270.0
2022-06-10 14:25:00,110.13,110.16,109.65,109.73,603978.0,110.13,110.16,109.65,109.73,603978.0
2022-06-10 14:30:00,109.74,110.13,109.74,110.04,485423.0,109.74,110.13,109.74,110.04,485423.0
2022-06-10 14:35:00,110.03,110.19,109.86,109.97,553001.0,110.03,110.19,109.86,109.97,553001.0
2022-06-10 14:40:00,109.95,109.97,109.7,109.89,383695.0,109.95,109.97,109.7,109.89,383695.0
2022-06-10 14:45:00,109.89,110.22,109.83,110.2,452280.0,109.89,110.22,109.83,110.2,452280.0
2022-06-10 14:50:00,110.22,110.22,110.01,110.17,544163.0,110.22,110.22,110.01,110.17,544163.0
2022-06-10 14:55:00,110.15,110.55,110.09,110.25,695596.0,110.15,110.55,110.09,110.25,695596.0
2022-06-10 15:00:00,110.23,110.57,110.04,110.09,653011.0,110.23,110.57,110.04,110.09,653011.0
2022-06-10 15:05:00,110.09,110.13,109.86,109.97,513555.0,110.09,110.13,109.86,109.97,513555.0
2022-06-10 15:10:00,109.98,110.35,109.95,110.21,497593.0,109.98,110.35,109.95,110.21,497593.0
2022-06-10 15:15:00,110.21,110.45,110.16,110.39,497256.0,110.21,110.45,110.16,110.39,497256.0
2022-06-10 15:20:00,110.41,110.44,110.03,110.3,531718.0,110.41,110.44,110.03,110.3,531718.0
2022-06-10 15:25:00,110.31,110.74,110.3,110.45,930430.0,110.31,110.74,110.3,110.45,930430.0
2022-06-10 15:30:00,110.45,110.53,110.15,110.23,710365.0,110.45,110.53,110.15,110.23,710365.0
2022-06-10 15:35:00,110.22,110.51,110.15,110.32,731905.0,110.22,110.51,110.15,110.32,731905.0
2022-06-10 15:40:00,110.33,110.44,109.8,109.95,883511.0,110.33,110.44,109.8,109.95,883511.0
2022-06-10 15:45:00,109.94,109.98,109.55,109.66,1131467.0,109.94,109.98,109.55,109.66,1131467.0
2022-06-10 15:50:00,109.64,110.05,109.59,110.03,1444828.0,109.64,110.05,109.59,110.03,1444828.0
2022-06-10 15:55:00,110.02,110.12,109.61,109.64,2427723.0,110.02,110.12,109.61,109.64,2427723.0
2022-06-13 09:30:00,104.24,105.7,103.85,105.39,4299724.0,104.24,105.7,103.85,105.39,4299724.0
2022-06-13 09:35:00,105.38,106.54,104.82,105.83,1942252.0,105.38,106.54,104.82,105.83,1942252.0
2022-06-13 09:40:00,105.85,105.92,104.63,105.58,2025267.0,105.85,105.92,104.63,105.58,2025267.0
2022-06-13 09:45:00,105.55,106.26,105.05,105.15,1191025.0,105.55,106.26,105.05,105.15,1191025.0
2022-06-13 09:50:00,105.15,105.62,105.0,105.23,1173075.0,105.15,105.62,105.0,105.23,1173075.0
2022-06-13 09:55:00,105.23,106.24,105.18,105.63,1339097.0,105.23,106.24,105.18,105.63,1339097.0
2022-06-13 10:00:00,105.64,106.43,105.01,105.41,1457805.0,105.64,106.43,105.01,105.41,1457805.0
2022-06-13 10:05:00,105.39,105.94,104.78,104.89,1456236.0,105.39,105.94,104.78,104.89,1456236.0
2022-06-13 10:10:00,104.87,105.29,104.27,104.65,1414800.0,104.87,105.29,104.27,104.65,1414800.0
2022-06-13 10:15:00,104.63,104.63,103.85,103.89,1133396.0,104.63,104.63,103.85,103.89,1133396.0
2022-06-13 10:20:00,103.87,104.34,103.02,103.04,1746029.0,103.87,104.34,103.02,103.04,1746029.0
2022-06-13 10:25:00,103.04,103.15,102.5,102.78,2174922.0,103.04,103.15,102.5,102.78,2174922.0
2022-06-13 10:30:00,102.77,102.94,102.37,102.81,1569693.0,102.77,102.94,102.37,102.81,1569693.0
2022-06-13 10:35:00,102.82,103.37,102.7,102.7,1453946.0,102.82,103.37,102.7,102.7,1453946.0
2022-06-13 10:40:00,102.71,102.75,101.87,102.24,1564190.0,102.71,102.75,101.87,102.24,1564190.0
2022-06-13 10:45:00,102.25,102.67,102.18,102.58,951783.0,102.25,102.67,102.18,102.58,951783.0
2022-06-13 10:50:00,102.59,102.72,102.33,102.59,1023900.0,102.59,102.72,102.33,102.59,1023900.0
2022-06-13 10:55:00,102.59,102.88,102.4,102.65,1002048.0,102.59,102.88,102.4,102.65,1002048.0
2022-06-13 11:00:00,102.66,102.79,102.2,102.27,1110990.0,102.66,102.79,102.2,102.27,1110990.0
2022-06-13 11:05:00,102.28,102.79,102.13,102.58,777538.0,102.28,102.79,102.13,102.58,777538.0
2022-06-13 11:10:00,102.58,103.18,102.34,103.05,1171080.0,102.58,103.18,102.34,103.05,1171080.0
2022-06-13 11:15:00,103.03,103.32,102.95,103.21,1017814.0,103.03,103.32,102.95,103.21,1017814.0
2022-06-13 11:20:00,103.21,103.7,103.09,103.65,996177.0,103.21,103.7,103.09,103.65,996177.0
2022-06-13 11:25:00,103.66,103.71,102.94,103.09,732749.0,103.66,103.71,102.94,103.09,732749.0
2022-06-13 11:30:00,103.09,103.34,102.85,103.13,660470.0,103.09,103.34,102.85,103.13,660470.0
2022-06-13 11:35:00,103.13,103.55,103.08,103.51,668742.0,103.13,103.55,103.08,103.51,668742.0
2022-06-13 11:40:00,103.51,103.73,103.29,103.45,647320.0,103.51,103.73,103.29,103.45,647320.0
2022-06-13 11:45:00,103.46,103.54,103.05,103.43,577378.0,103.46,103.54,103.05,103.43,577378.0
2022-06-13 11:50:00,103.43,103.57,103.07,103.3,583969.0,103.43,103.57,103.07,103.3,583969.0
2022-06-13 11:55:00,103.32,103.64,103.23,103.58,523332.0,103.32,103.64,103.23,103.58,523332.0
2022-06-13 12:00:00,103.56,104.1,103.49,103.88,1723974.0,103.56,104.1,103.49,103.88,1723974.0
2022-06-13 12:05:00,103.9,104.08,103.51,103.67,636766.0,103.9,104.08,103.51,103.67,636766.0
2022-06-13 12:10:00,103.64,104.13,103.47,103.87,741578.0,103.64,104.13,103.47,103.87,741578.0
2022-06-13 12:15:00,103.88,103.97,103.57,103.75,469861.0,103.88,103.97,103.57,103.75,469861.0
2022-06-13 12:20:00,103.77,103.98,103.63,103.78,552108.0,103.77,103.98,103.63,103.78,552108.0
2022-06-13 12:25:00,103.79,103.93,103.61,103.78,518029.0,103.79,103.93,103.61,103.78,518029.0
2022-06-13 12:30:00,103.76,104.32,103.68,104.25,627517.0,103.76,104.32,103.68,104.25,627517.0
2022-06-13 12:35:00,104.25,105.19,104.24,104.92,974029.0,104.25,105.19,104.24,104.92,974029.0
2022-06-13 12:40:00,104.93,104.98,104.34,104.42,597346.0,104.93,104.98,104.34,104.42,597346.0
2022-06-13 12:45:00,104.43,104.54,104.23,104.47,461787.0,104.43,104.54,104.23,104.47,461787.0
2022-06-13 12:50:00,104.47,104.66,103.98,104.0,506369.0,104.47,104.66,103.98,104.0,506369.0
2022-06-13 12:55:00,103.99,104.25,103.73,103.95,595009.0,103.99,104.25,103.73,103.95,595009.0
2022-06-13 13:00:00,103.95,103.95,103.68,103.73,467676.0,103.95,103.95,103.68,103.73,467676.0
2022-06-13 13:05:00,103.73,103.86,103.58,103.83,465263.0,103.73,103.86,103.58,103.83,465263.0
2022-06-13 13:10:00,103.83,103.86,103.53,103.73,430980.0,103.83,103.86,103.53,103.73,430980.0
2022-06-13 13:15:00,103.72,103.98,103.66,103.81,479480.0,103.72,103.98,103.66,103.81,479480.0
2022-06-13 13:20:00,103.8,103.84,103.55,103.72,356035.0,103.8,103.84,103.55,103.72,356035.0
2022-06-13 13:25:00,103.72,103.85,103.4,103.67,466171.0,103.72,103.85,103.4,103.67,466171.0
2022-06-13 13:30:00,103.67,103.78,103.48,103.52,378200.0,103.67,103.78,103.48,103.52,378200.0
2022-06-13 13:35:00,103.53,103.76,103.46,103.74,402193.0,103.53,103.76,103.46,103.74,402193.0
2022-06-13 13:40:00,103.74,104.21,103.68,104.19,480676.0,103.74,104.21,103.68,104.19,480676.0
2022-06-13 13:45:00,104.2,104.61,104.15,104.58,552347.0,104.2,104.61,104.15,104.58,552347.0
2022-06-13 13:50:00,104.58,104.64,104.22,104.39,532313.0,104.58,104.64,104.22,104.39,532313.0
2022-06-13 13:55:00,104.39,104.57,104.32,104.53,395847.0,104.39,104.57,104.32,104.53,395847.0
2022-06-13 14:00:00,104.53,104.58,104.24,104.3,505606.0,104.53,104.58,104.24,104.3,505606.0
2022-06-13 14:05:00,104.3,104.45,104.09,104.15,398139.0,104.3,104.45,104.09,104.15,398139.0
2022-06-13 14:10:00,104.13,104.21,103.9,103.94,419067.0,104.13,104.21,103.9,103.94,419067.0
2022-06-13 14:15:00,103.93,104.31,103.83,104.28,428054.0,103.93,104.31,103.83,104.28,428054.0
2022-06-13 14:20:00,104.29,104.45,104.12,104.23,440947.0,104.29,104.45,104.12,104.23,440947.0
2022-06-13 14:25:00,104.23,104.44,104.23,104.29,371383.0,104.23,104.44,104.23,104.29,371383.0
2022-06-13 14:30:00,104.27,104.35,103.9,104.22,632020.0,104.27,104.35,103.9,104.22,632020.0
2022-06-13 14:35:00,104.23,104.81,104.15,104.62,736376.0,104.23,104.81,104.15,104.62,736376.0
2022-06-13 14:40:00,104.59,104.8,104.53,104.75,459993.0,104.59,104.8,104.53,104.75,459993.0
2022-06-13 14:45:00,104.75,104.86,104.42,104.67,540718.0,104.75,104.86,104.42,104.67,540718.0
2022-06-13 14:50:00,104.67,104.68,104.36,104.49,384158.0,104.67,104.68,104.36,104.49,384158.0
2022-06-13 14:55:00,104.48,104.48,104.13,104.22,470484.0,104.48,104.48,104.13,104.22,470484.0
2022-06-13 15:00:00,104.23,104.52,104.0,104.39,664429.0,104.23,104.52,104.0,104.39,664429.0
2022-06-13 15:05:00,104.37,104.58,104.0,104.07,732956.0,104.37,104.58,104.0,104.07,732956.0
2022-06-13 15:10:00,104.06,104.09,103.71,103.83,723421.0,104.06,104.09,103.71,103.83,723421.0
2022-06-13 15:15:00,103.82,104.73,103.58,104.08,1170666.0,103.82,104.73,103.58,104.08,1170666.0
2022-06-13 15:20:00,104.07,104.25,103.65,103.78,916619.0,104.07,104.25,103.65,103.78,916619.0
2022-06-13 15:25:00,103.77,103.82,103.45,103.48,851091.0,103.77,103.82,103.45,103.48,851091.0
2022-06-13 15:30:00,103.47,103.65,103.34,103.55,843413.0,103.47,103.65,103.34,103.55,843413.0
2022-06-13 15:35:00,103.55,104.05,103.54,103.6,956710.0,103.55,104.05,103.54,103.6,956710.0
2022-06-13 15:40:00,103.6,103.79,103.57,103.66,789494.0,103.6,103.79,103.57,103.66,789494.0
2022-06-13 15:45:00,103.65,103.97,103.59,103.75,1049352.0,103.65,103.97,103.59,103.75,1049352.0
2022-06-13 15:50:00,103.79,103.86,103.27,103.68,2168058.0,103.79,103.86,103.27,103.68,2168058.0
2022-06-13 15:55:00,103.67,104.06,103.57,103.68,3139274.0,103.67,104.06,103.57,103.68,3139274.0
2022-06-14 09:30:00,104.19,104.88,103.71,103.91,2973028.0,104.19,104.88,103.71,103.91,2973028.0
2022-06-14 09:35:00,103.91,104.64,103.38,104.04,1488450.0,103.91,104.64,103.38,104.04,1488450.0
2022-06-14 09:40:00,104.03,104.05,102.74,102.74,1165178.0,104.03,104.05,102.74,102.74,1165178.0
2022-06-14 09:45:00,102.73,103.44,102.73,102.83,1321271.0,102.73,103.44,102.73,102.83,1321271.0
2022-06-14 09:50:00,102.84,103.45,102.59,103.45,1119769.0,102.84,103.45,102.59,103.45,1119769.0
2022-06-14 09:55:00,103.45,103.74,102.83,103.66,1306895.0,103.45,103.74,102.83,103.66,1306895.0
2022-06-14 10:00:00,103.67,104.39,103.55,103.93,1178533.0,103.67,104.39,103.55,103.93,1178533.0
2022-06-14 10:05:00,103.92,104.18,103.23,103.4,892553.0,103.92,104.18,103.23,103.4,892553.0
2022-06-14 10:10:00,103.41,103.67,103.02,103.1,651736.0,103.41,103.67,103.02,103.1,651736.0
2022-06-14 10:15:00,103.11,103.39,102.84,102.88,722712.0,103.11,103.39,102.84,102.88,722712.0
2022-06-14 10:20:00,102.85,103.16,102.43,102.95,771425.0,102.85,103.16,102.43,102.95,771425.0
2022-06-14 10:25:00,102.93,103.11,102.57,102.68,464647.0,102.93,103.11,102.57,102.68,464647.0
2022-06-14 10:30:00,102.7,103.06,102.54,102.81,664051.0,102.7,103.06,102.54,102.81,664051.0
2022-06-14 10:35:00,102.81,103.18,102.71,102.98,497945.0,102.81,103.18,102.71,102.98,497945.0
2022-06-14 10:40:00,102.98,103.07,102.45,102.77,523141.0,102.98,103.07,102.45,102.77,523141.0
2022-06-14 10:45:00,102.76,103.6,102.67,103.51,796179.0,102.76,103.6,102.67,103.51,796179.0
2022-06-14 10:50:00,103.5,103.64,103.13,103.21,687859.0,103.5,103.64,103.13,103.21,687859.0
2022-06-14 10:55:00,103.2,103.42,103.07,103.23,419891.0,103.2,103.42,103.07,103.23,419891.0
2022-06-14 11:00:00,103.25,103.66,103.05,103.45,489396.0,103.25,103.66,103.05,103.45,489396.0
2022-06-14 11:05:00,103.44,103.47,102.89,103.05,479442.0,103.44,103.47,102.89,103.05,479442.0
2022-06-14 11:10:00,103.03,103.12,102.83,103.02,421997.0,103.03,103.12,102.83,103.02,421997.0
2022-06-14 11:15:00,102.99,103.18,102.75,103.08,581207.0,102.99,103.18,102.75,103.08,581207.0
2022-06-14 11:20:00,103.09,103.34,102.79,103.33,391977.0,103.09,103.34,102.79,103.33,391977.0
2022-06-14 11:25:00,103.3,103.41,103.05,103.19,384756.0,103.3,103.41,103.05,103.19,384756.0
2022-06-14 11:30:00,103.18,103.45,103.0,103.34,411496.0,103.18,103.45,103.0,103.34,411496.0
2022-06-14 11:35:00,103.35,103.55,103.14,103.32,476623.0,103.35,103.55,103.14,103.32,476623.0
2022-06-14 11:40:00,103.29,103.55,103.17,103.45,349273.0,103.29,103.55,103.17,103.45,349273.0
2022-06-14 11:45:00,103.43,103.81,103.41,103.69,571885.0,103.43,103.81,103.41,103.69,571885.0
2022-06-14 11:50:00,103.68,103.89,103.54,103.88,470062.0,103.68,103.89,103.54,103.88,470062.0
2022-06-14 11:55:00,103.89,104.1,103.78,103.93,541073.0,103.89,104.1,103.78,103.93,541073.0
2022-06-14 12:00:00,103.94,103.99,103.41,103.52,383412.0,103.94,103.99,103.41,103.52,383412.0
2022-06-14 12:05:00,103.52,103.53,103.2,103.38,348739.0,103.52,103.53,103.2,103.38,348739.0
2022-06-14 12:10:00,103.38,103.55,103.26,103.28,292115.0,103.38,103.55,103.26,103.28,292115.0
2022-06-14 12:15:00,103.26,103.52,103.06,103.44,364160.0,103.26,103.52,103.06,103.44,364160.0
2022-06-14 12:20:00,103.44,103.62,103.33,103.48,349290.0,103.44,103.62,103.33,103.48,349290.0
2022-06-14 12:25:00,103.49,103.5,103.34,103.39,209735.0,103.49,103.5,103.34,103.39,209735.0
2022-06-14 12:30:00,103.4,103.5,103.13,103.16,301775.0,103.4,103.5,103.13,103.16,301775.0
2022-06-14 12:35:00,103.14,103.26,102.94,103.08,362409.0,103.14,103.26,102.94,103.08,362409.0
2022-06-14 12:40:00,103.07,103.33,103.01,103.28,287690.0,103.07,103.33,103.01,103.28,287690.0
2022-06-14 12:45:00,103.26,103.48,103.22,103.47,361264.0,103.26,103.48,103.22,103.47,361264.0
2022-06-14 12:50:00,103.46,103.51,103.27,103.4,419312.0,103.46,103.51,103.27,103.4,419312.0
2022-06-14 12:55:00,103.39,103.55,103.32,103.46,411436.0,103.39,103.55,103.32,103.46,411436.0
2022-06-14 13:00:00,103.44,103.72,103.41,103.67,267347.0,103.44,103.72,103.41,103.67,267347.0
2022-06-14 13:05:00,103.65,103.94,103.57,103.89,544457.0,103.65,103.94,103.57,103.89,544457.0
2022-06-14 13:10:00,103.89,104.09,103.73,103.77,611129.0,103.89,104.09,103.73,103.77,611129.0
2022-06-14 13:15:00,103.78,104.35,103.71,104.15,746627.0,103.78,104.35,103.71,104.15,746627.0
2022-06-14 13:20:00,104.15,104.28,104.0,104.08,596534.0,104.15,104.28,104.0,104.08,596534.0
2022-06-14 13:25:00,104.06,104.08,103.56,103.58,494571.0,104.06,104.08,103.56,103.58,494571.0
2022-06-14 13:30:00,103.58,103.65,103.22,103.28,451060.0,103.58,103.65,103.22,103.28,451060.0
2022-06-14 13:35:00,103.26,103.34,103.04,103.08,415569.0,103.26,103.34,103.04,103.08,415569.0
2022-06-14 13:40:00,103.05,103.2,102.77,102.88,553195.0,103.05,103.2,102.77,102.88,553195.0
2022-06-14 13:45:00,102.91,103.02,102.62,102.69,778114.0,102.91,103.02,102.62,102.69,778114.0
2022-06-14 13:50:00,102.68,102.93,102.64,102.84,487509.0,102.68,102.93,102.64,102.84,487509.0
2022-06-14 13:55:00,102.82,102.94,102.69,102.75,425956.0,102.82,102.94,102.69,102.75,425956.0
2022-06-14 14:00:00,102.75,103.07,102.67,102.96,511964.0,102.75,103.07,102.67,102.96,511964.0
2022-06-14 14:05:00,102.96,103.25,102.88,103.07,418221.0,102.96,103.25,102.88,103.07,418221.0
2022-06-14 14:10:00,103.05,103.08,102.77,102.92,425165.0,103.05,103.08,102.77,102.92,425165.0
2022-06-14 14:15:00,102.92,103.03,102.78,103.0,358673.0,102.92,103.03,102.78,103.0,358673.0
2022-06-14 14:20:00,102.99,103.19,102.95,103.05,354476.0,102.99,103.19,102.95,103.05,354476.0
2022-06-14 14:25:00,103.03,103.11,102.91,102.97,316740.0,103.03,103.11,102.91,102.97,316740.0
2022-06-14 14:30:00,102.98,103.08,102.81,103.03,396700.0,102.98,103.08,102.81,103.03,396700.0
2022-06-14 14:35:00,103.02,103.1,102.89,102.9,328694.0,103.02,103.1,102.89,102.9,328694.0
2022-06-14 14:40:00,102.89,102.91,102.7,102.76,398274.0,102.89,102.91,102.7,102.76,398274.0
2022-06-14 14:45:00,102.76,102.88,102.51,102.53,449945.0,102.76,102.88,102.51,102.53,449945.0
2022-06-14 14:50:00,102.53,102.64,102.49,102.51,498627.0,102.53,102.64,102.49,102.51,498627.0
2022-06-14 14:55:00,102.5,102.55,102.35,102.41,464543.0,102.5,102.55,102.35,102.41,464543.0
2022-06-14 15:00:00,102.42,102.44,102.24,102.3,563744.0,102.42,102.44,102.24,102.3,563744.0
2022-06-14 15:05:00,102.29,102.3,101.86,101.9,638938.0,102.29,102.3,101.86,101.9,638938.0
2022-06-14 15:10:00,101.9,102.1,101.43,101.54,988362.0,101.9,102.1,101.43,101.54,988362.0
2022-06-14 15:15:00,101.54,101.63,101.45,101.57,582392.0,101.54,101.63,101.45,101.57,582392.0
2022-06-14 15:20:00,101.58,101.82,101.57,101.67,688084.0,101.58,101.82,101.57,101.67,688084.0
2022-06-14 15:25:00,101.67,102.34,101.67,102.24,1013303.0,101.67,102.34,101.67,102.24,1013303.0
2022-06-14 15:30:00,102.25,102.61,102.18,102.34,1019077.0,102.25,102.61,102.18,102.34,1019077.0
2022-06-14 15:35:00,102.35,102.83,102.29,102.68,1115396.0,102.35,102.83,102.29,102.68,1115396.0
2022-06-14 15:40:00,102.67,102.91,102.39,102.44,1042918.0,102.67,102.91,102.39,102.44,1042918.0
2022-06-14 15:45:00,102.43,102.83,102.27,102.64,956680.0,102.43,102.83,102.27,102.64,956680.0
2022-06-14 15:50:00,102.64,102.73,102.11,102.29,1341253.0,102.64,102.73,102.11,102.29,1341253.0
2022-06-14 15:55:00,102.28,102.44,102.15,102.35,2057749.0,102.28,102.44,102.15,102.35,2057749.0
2022-06-15 09:30:00,103.84,104.61,103.65,104.43,2458900.0,103.84,104.61,103.65,104.43,2458900.0
2022-06-15 09:35:00,104.42,104.73,103.53,104.04,1058392.0,104.42,104.73,103.53,104.04,1058392.0
2022-06-15 09:40:00,104.05,104.98,104.04,104.83,1353876.0,104.05,104.98,104.04,104.83,1353876.0
2022-06-15 09:45:00,104.86,105.08,104.31,104.93,1522136.0,104.86,105.08,104.31,104.93,1522136.0
2022-06-15 09:50:00,104.95,105.08,104.2,104.28,896076.0,104.95,105.08,104.2,104.28,896076.0
2022-06-15 09:55:00,104.27,104.64,104.2,104.3,898047.0,104.27,104.64,104.2,104.3,898047.0
2022-06-15 10:00:00,104.29,104.94,104.09,104.88,985135.0,104.29,104.94,104.09,104.88,985135.0
2022-06-15 10:05:00,104.86,105.32,104.76,105.14,1065166.0,104.86,105.32,104.76,105.14,1065166.0
2022-06-15 10:10:00,105.12,105.4,104.89,105.15,930205.0,105.12,105.4,104.89,105.15,930205.0
2022-06-15 10:15:00,105.14,105.45,104.8,104.82,888456.0,105.14,105.45,104.8,104.82,888456.0
2022-06-15 10:20:00,104.82,105.12,104.61,105.01,738307.0,104.82,105.12,104.61,105.01,738307.0
2022-06-15 10:25:00,104.99,105.23,104.76,105.11,712027.0,104.99,105.23,104.76,105.11,712027.0
2022-06-15 10:30:00,105.13,105.2,104.77,104.96,612561.0,105.13,105.2,104.77,104.96,612561.0
2022-06-15 10:35:00,104.95,105.08,104.78,104.92,658611.0,104.95,105.08,104.78,104.92,658611.0
2022-06-15 10:40:00,104.93,105.25,104.84,104.89,679143.0,104.93,105.25,104.84,104.89,679143.0
2022-06-15 10:45:00,104.89,105.02,104.62,104.93,677621.0,104.89,105.02,104.62,104.93,677621.0
2022-06-15 10:50:00,104.91,105.03,104.71,104.82,503994.0,104.91,105.03,104.71,104.82,503994.0
2022-06-15 10:55:00,104.82,105.37,104.78,105.29,630115.0,104.82,105.37,104.78,105.29,630115.0
2022-06-15 11:00:00,105.28,105.74,105.24,105.7,860990.0,105.28,105.74,105.24,105.7,860990.0
2022-06-15 11:05:00,105.69,106.25,105.6,106.03,1131158.0,105.69,106.25,105.6,106.03,1131158.0
2022-06-15 11:10:00,106.05,106.27,105.88,106.07,867155.0,106.05,106.27,105.88,106.07,867155.0
2022-06-15 11:15:00,106.07,106.32,105.9,106.06,668102.0,106.07,106.32,105.9,106.06,668102.0
2022-06-15 11:20:00,106.06,106.09,105.71,105.86,645087.0,106.06,106.09,105.71,105.86,645087.0
2022-06-15 11:25:00,105.86,106.02,105.73,105.8,491723.0,105.86,106.02,105.73,105.8,491723.0
2022-06-15 11:30:00,105.81,106.07,105.75,105.9,454965.0,105.81,106.07,105.75,105.9,454965.0
2022-06-15 11:35:00,105.91,106.35,105.88,106.16,563084.0,105.91,106.35,105.88,106.16,563084.0
2022-06-15 11:40:00,106.15,106.29,106.05,106.29,465110.0,106.15,106.29,106.05,106.29,465110.0
2022-06-15 11:45:00,106.28,106.47,106.03,106.11,559126.0,106.28,106.47,106.03,106.11,559126.0
2022-06-15 11:50:00,106.08,106.26,105.98,106.23,348281.0,106.08,106.26,105.98,106.23,348281.0
2022-06-15 11:55:00,106.25,106.5,106.2,106.35,448041.0,106.25,106.5,106.2,106.35,448041.0
2022-06-15 12:00:00,106.36,106.7,106.27,106.59,517362.0,106.36,106.7,106.27,106.59,517362.0
2022-06-15 12:05:00,106.59,106.7,106.43,106.5,501575.0,106.59,106.7,106.43,106.5,501575.0
2022-06-15 12:10:00,106.5,106.67,106.45,106.64,391288.0,106.5,106.67,106.45,106.64,391288.0
2022-06-15 12:15:00,106.64,106.93,106.6,106.86,630110.0,106.64,106.93,106.6,106.86,630110.0
2022-06-15 12:20:00,106.89,107.04,106.76,106.81,599139.0,106.89,107.04,106.76,106.81,599139.0
2022-06-15 12:25:00,106.81,106.85,106.57,106.69,463015.0,106.81,106.85,106.57,106.69,463015.0
2022-06-15 12:30:00,106.68,106.78,106.33,106.4,530166.0,106.68,106.78,106.33,106.4,530166.0
2022-06-15 12:35:00,106.37,106.57,106.2,106.24,371642.0,106.37,106.57,106.2,106.24,371642.0
2022-06-15 12:40:00,106.23,106.31,105.97,106.1,530414.0,106.23,106.31,105.97,106.1,530414.0
2022-06-15 12:45:00,106.1,106.17,105.96,106.14,391644.0,106.1,106.17,105.96,106.14,391644.0
2022-06-15 12:50:00,106.13,106.15,105.72,105.79,427793.0,106.13,106.15,105.72,105.79,427793.0
2022-06-15 12:55:00,105.79,105.84,105.37,105.48,586502.0,105.79,105.84,105.37,105.48,586502.0
2022-06-15 13:00:00,105.49,105.83,105.45,105.77,460859.0,105.49,105.83,105.45,105.77,460859.0
2022-06-15 13:05:00,105.78,105.9,105.59,105.61,442464.0,105.78,105.9,105.59,105.61,442464.0
2022-06-15 13:10:00,105.6,106.05,105.49,105.92,481517.0,105.6,106.05,105.49,105.92,481517.0
2022-06-15 13:15:00,105.92,106.06,105.84,106.03,356950.0,105.92,106.06,105.84,106.03,356950.0
2022-06-15 13:20:00,106.03,106.24,105.94,106.16,301023.0,106.03,106.24,105.94,106.16,301023.0
2022-06-15 13:25:00,106.15,106.32,106.07,106.23,307340.0,106.15,106.32,106.07,106.23,307340.0
2022-06-15 13:30:00,106.22,106.47,106.18,106.35,364707.0,106.22,106.47,106.18,106.35,364707.0
2022-06-15 13:35:00,106.35,106.45,106.12,106.4,396341.0,106.35,106.45,106.12,106.4,396341.0
2022-06-15 13:40:00,106.39,106.41,106.17,106.21,314820.0,106.39,106.41,106.17,106.21,314820.0
2022-06-15 13:45:00,106.2,106.38,106.06,106.14,341404.0,106.2,106.38,106.06,106.14,341404.0
2022-06-15 13:50:00,106.11,106.33,105.77,106.32,469020.0,106.11,106.33,105.77,106.32,469020.0
2022-06-15 13:55:00,106.31,106.89,106.3,106.64,533924.0,106.31,106.89,106.3,106.64,533924.0
2022-06-15 14:00:00,106.7,107.4,105.35,105.76,1361419.0,106.7,107.4,105.35,105.76,1361419.0
2022-06-15 14:05:00,105.72,106.09,104.81,105.43,1342557.0,105.72,106.09,104.81,105.43,1342557.0
2022-06-15 14:10:00,105.44,106.01,105.01,105.82,862077.0,105.44,106.01,105.01,105.82,862077.0
2022-06-15 14:15:00,105.84,106.58,105.54,106.39,1078087.0,105.84,106.58,105.54,106.39,1078087.0
2022-06-15 14:20:00,106.4,106.86,105.47,105.76,939199.0,106.4,106.86,105.47,105.76,939199.0
2022-06-15 14:25:00,105.79,106.24,105.4,105.7,684853.0,105.79,106.24,105.4,105.7,684853.0
2022-06-15 14:30:00,105.7,105.9,104.37,104.98,1071744.0,105.7,105.9,104.37,104.98,1071744.0
2022-06-15 14:35:00,104.94,107.35,104.83,106.67,1321708.0,104.94,107.35,104.83,106.67,1321708.0
2022-06-15 14:40:00,106.67,108.6,106.38,108.32,1606380.0,106.67,108.6,106.38,108.32,1606380.0
2022-06-15 14:45:00,108.36,108.85,107.72,107.88,1534186.0,108.36,108.85,107.72,107.88,1534186.0
2022-06-15 14:50:00,107.82,108.29,106.73,107.17,1292887.0,107.82,108.29,106.73,107.17,1292887.0
2022-06-15 14:55:00,107.23,107.53,106.32,106.66,1105482.0,107.23,107.53,106.32,106.66,1105482.0
2022-06-15 15:00:00,106.69,107.48,106.58,107.01,924225.0,106.69,107.48,106.58,107.01,924225.0
2022-06-15 15:05:00,107.04,107.47,106.68,107.42,874146.0,107.04,107.47,106.68,107.42,874146.0
2022-06-15 15:10:00,107.4,107.69,106.68,106.87,848528.0,107.4,107.69,106.68,106.87,848528.0
2022-06-15 15:15:00,106.85,107.3,106.51,107.14,816785.0,106.85,107.3,106.51,107.14,816785.0
2022-06-15 15:20:00,107.13,108.19,107.13,108.09,942615.0,107.13,108.19,107.13,108.09,942615.0
2022-06-15 15:25:00,108.11,108.4,107.77,108.32,788605.0,108.11,108.4,107.77,108.32,788605.0
2022-06-15 15:30:00,108.32,109.06,108.24,108.88,1311638.0,108.32,109.06,108.24,108.88,1311638.0
2022-06-15 15:35:00,108.9,109.03,107.91,107.99,936969.0,108.9,109.03,107.91,107.99,936969.0
2022-06-15 15:40:00,107.99,108.0,107.36,107.56,1054637.0,107.99,108.0,107.36,107.56,1054637.0
2022-06-15 15:45:00,107.56,108.12,107.4,108.08,1049723.0,107.56,108.12,107.4,108.08,1049723.0
2022-06-15 15:50:00,108.09,108.1,107.06,107.57,1645863.0,108.09,108.1,107.06,107.57,1645863.0
2022-06-15 15:55:00,107.58,107.8,107.48,107.67,2379793.0,107.58,107.8,107.48,107.67,2379793.0
2022-06-16 09:30:00,104.47,104.55,103.35,103.74,2723466.0,104.47,104.55,103.35,103.74,2723466.0
2022-06-16 09:35:00,103.72,104.58,103.59,103.95,1256579.0,103.72,104.58,103.59,103.95,1256579.0
2022-06-16 09:40:00,103.95,104.32,103.5,103.9,1132908.0,103.95,104.32,103.5,103.9,1132908.0
2022-06-16 09:45:00,103.88,104.56,103.79,104.12,1028285.0,103.88,104.56,103.79,104.12,1028285.0
2022-06-16 09:50:00,104.13,104.19,103.7,103.82,1027651.0,104.13,104.19,103.7,103.82,1027651.0
2022-06-16 09:55:00,103.81,104.43,103.74,104.08,969855.0,103.81,104.43,103.74,104.08,969855.0
2022-06-16 10:00:00,104.08,104.08,103.35,103.35,1248234.0,104.08,104.08,103.35,103.35,1248234.0
2022-06-16 10:05:00,103.36,103.46,102.85,103.3,1269136.0,103.36,103.46,102.85,103.3,1269136.0
2022-06-16 10:10:00,103.29,103.35,102.81,102.9,1210540.0,103.29,103.35,102.81,102.9,1210540.0
2022-06-16 10:15:00,102.88,103.37,102.83,103.15,782831.0,102.88,103.37,102.83,103.15,782831.0
2022-06-16 10:20:00,103.15,103.85,103.12,103.64,766100.0,103.15,103.85,103.12,103.64,766100.0
2022-06-16 10:25:00,103.61,104.25,103.58,103.84,883050.0,103.61,104.25,103.58,103.84,883050.0
2022-06-16 10:30:00,103.85,104.0,103.62,103.62,572171.0,103.85,104.0,103.62,103.62,572171.0
2022-06-16 10:35:00,103.62,103.62,103.12,103.19,710415.0,103.62,103.62,103.12,103.19,710415.0
2022-06-16 10:40:00,103.21,103.23,102.77,102.82,766685.0,103.21,103.23,102.77,102.82,766685.0
2022-06-16 10:45:00,102.81,102.86,102.51,102.56,927928.0,102.81,102.86,102.51,102.56,927928.0
2022-06-16 10:50:00,102.56,102.65,102.37,102.53,928413.0,102.56,102.65,102.37,102.53,928413.0
2022-06-16 10:55:00,102.54,102.81,102.5,102.52,581212.0,102.54,102.81,102.5,102.52,581212.0
2022-06-16 11:00:00,102.53,103.13,102.5,102.86,595223.0,102.53,103.13,102.5,102.86,595223.0
2022-06-16 11:05:00,102.85,103.2,102.79,103.15,512266.0,102.85,103.2,102.79,103.15,512266.0
2022-06-16 11:10:00,103.17,103.68,103.08,103.63,703244.0,103.17,103.68,103.08,103.63,703244.0
2022-06-16 11:15:00,103.65,103.73,103.23,103.34,704395.0,103.65,103.73,103.23,103.34,704395.0
2022-06-16 11:20:00,103.34,103.59,103.1,103.4,551684.0,103.34,103.59,103.1,103.4,551684.0
2022-06-16 11:25:00,103.41,103.8,103.34,103.38,697453.0,103.41,103.8,103.34,103.38,697453.0
2022-06-16 11:30:00,103.37,103.46,103.12,103.16,415997.0,103.37,103.46,103.12,103.16,415997.0
2022-06-16 11:35:00,103.15,103.25,103.0,103.13,446137.0,103.15,103.25,103.0,103.13,446137.0
2022-06-16 11:40:00,103.14,103.2,102.68,102.86,471206.0,103.14,103.2,102.68,102.86,471206.0
2022-06-16 11:45:00,102.85,102.86,102.63,102.82,373148.0,102.85,102.86,102.63,102.82,373148.0
2022-06-16 11:50:00,102.83,102.89,102.55,102.7,385252.0,102.83,102.89,102.55,102.7,385252.0
2022-06-16 11:55:00,102.72,103.26,102.67,103.25,528227.0,102.72,103.26,102.67,103.25,528227.0
2022-06-16 12:00:00,103.26,103.39,103.11,103.12,436022.0,103.26,103.39,103.11,103.12,436022.0
2022-06-16 12:05:00,103.13,103.13,102.76,102.81,436031.0,103.13,103.13,102.76,102.81,436031.0
2022-06-16 12:10:00,102.8,103.21,102.79,102.86,347132.0,102.8,103.21,102.79,102.86,347132.0
2022-06-16 12:15:00,102.84,103.18,102.84,103.05,340754.0,102.84,103.18,102.84,103.05,340754.0
2022-06-16 12:20:00,103.04,103.32,102.92,103.29,396566.0,103.04,103.32,102.92,103.29,396566.0
2022-06-16 12:25:00,103.3,103.72,103.25,103.62,515626.0,103.3,103.72,103.25,103.62,515626.0
2022-06-16 12:30:00,103.62,103.69,103.31,103.52,450127.0,103.62,103.69,103.31,103.52,450127.0
2022-06-16 12:35:00,103.51,103.53,103.25,103.43,322210.0,103.51,103.53,103.25,103.43,322210.0
2022-06-16 12:40:00,103.44,103.83,103.35,103.72,324130.0,103.44,103.83,103.35,103.72,324130.0
2022-06-16 12:45:00,103.71,103.98,103.58,103.91,411455.0,103.71,103.98,103.58,103.91,411455.0
2022-06-16 12:50:00,103.91,103.98,103.68,103.76,394003.0,103.91,103.98,103.68,103.76,394003.0
2022-06-16 12:55:00,103.75,103.75,103.44,103.67,403854.0,103.75,103.75,103.44,103.67,403854.0
2022-06-16 13:00:00,103.67,104.04,103.62,103.8,433980.0,103.67,104.04,103.62,103.8,433980.0
2022-06-16 13:05:00,103.78,104.03,103.57,104.01,497932.0,103.78,104.03,103.57,104.01,497932.0
2022-06-16 13:10:00,104.04,104.06,103.75,103.88,454632.0,104.04,104.06,103.75,103.88,454632.0
2022-06-16 13:15:00,103.88,104.1,103.81,103.89,458213.0,103.88,104.1,103.81,103.89,458213.0
2022-06-16 13:20:00,103.88,103.93,103.6,103.65,370413.0,103.88,103.93,103.6,103.65,370413.0
2022-06-16 13:25:00,103.66,104.36,103.56,104.2,525770.0,103.66,104.36,103.56,104.2,525770.0
2022-06-16 13:30:00,104.17,104.28,103.71,103.8,635902.0,104.17,104.28,103.71,103.8,635902.0
2022-06-16 13:35:00,103.83,103.85,103.28,103.62,597435.0,103.83,103.85,103.28,103.62,597435.0
2022-06-16 13:40:00,103.6,103.75,103.0,103.02,610149.0,103.6,103.75,103.0,103.02,610149.0
2022-06-16 13:45:00,103.03,103.04,102.81,103.02,523072.0,103.03,103.04,102.81,103.02,523072.0
2022-06-16 13:50:00,103.01,103.05,102.79,103.0,605751.0,103.01,103.05,102.79,103.0,605751.0
2022-06-16 13:55:00,102.98,102.99,102.72,102.77,490963.0,102.98,102.99,102.72,102.77,490963.0
2022-06-16 14:00:00,102.79,103.01,102.68,102.93,492185.0,102.79,103.01,102.68,102.93,492185.0
2022-06-16 14:05:00,102.95,103.0,102.48,102.5,567217.0,102.95,103.0,102.48,102.5,567217.0
2022-06-16 14:10:00,102.5,102.85,102.44,102.78,517593.0,102.5,102.85,102.44,102.78,517593.0
2022-06-16 14:15:00,102.78,102.86,102.54,102.66,463297.0,102.78,102.86,102.54,102.66,463297.0
2022-06-16 14:20:00,102.64,102.69,102.35,102.5,482510.0,102.64,102.69,102.35,102.5,482510.0
2022-06-16 14:25:00,102.47,102.68,102.46,102.49,370574.0,102.47,102.68,102.46,102.49,370574.0
2022-06-16 14:30:00,102.49,102.61,102.25,102.31,652837.0,102.49,102.61,102.25,102.31,652837.0
2022-06-16 14:35:00,102.31,102.46,102.05,102.4,632503.0,102.31,102.46,102.05,102.4,632503.0
2022-06-16 14:40:00,102.39,102.72,102.36,102.56,481959.0,102.39,102.72,102.36,102.56,481959.0
2022-06-16 14:45:00,102.56,102.71,102.02,102.05,422848.0,102.56,102.71,102.02,102.05,422848.0
2022-06-16 14:50:00,102.05,102.24,102.01,102.06,490148.0,102.05,102.24,102.01,102.06,490148.0
2022-06-16 14:55:00,102.07,102.47,102.01,102.43,465865.0,102.07,102.47,102.01,102.43,465865.0
2022-06-16 15:00:00,102.42,103.18,102.35,102.91,742222.0,102.42,103.18,102.35,102.91,742222.0
2022-06-16 15:05:00,102.9,103.2,102.69,103.15,648179.0,102.9,103.2,102.69,103.15,648179.0
2022-06-16 15:10:00,103.15,103.37,102.76,102.9,727920.0,103.15,103.37,102.76,102.9,727920.0
2022-06-16 15:15:00,102.89,103.13,102.67,103.11,578586.0,102.89,103.13,102.67,103.11,578586.0
2022-06-16 15:20:00,103.12,103.38,103.09,103.25,617823.0,103.12,103.38,103.09,103.25,617823.0
2022-06-16 15:25:00,103.23,103.68,103.19,103.55,727480.0,103.23,103.68,103.19,103.55,727480.0
2022-06-16 15:30:00,103.53,103.63,102.9,102.92,871547.0,103.53,103.63,102.9,102.92,871547.0
2022-06-16 15:35:00,102.92,103.26,102.9,103.15,594903.0,102.92,103.26,102.9,103.15,594903.0
2022-06-16 15:40:00,103.14,103.52,103.0,103.11,865506.0,103.14,103.52,103.0,103.11,865506.0
2022-06-16 15:45:00,103.08,103.27,102.81,102.93,900740.0,103.08,103.27,102.81,102.93,900740.0
2022-06-16 15:50:00,102.94,103.5,102.87,103.23,1427235.0,102.94,103.5,102.87,103.23,1427235.0
2022-06-16 15:55:00,103.25,103.79,103.19,103.66,2953312.0,103.25,103.79,103.19,103.66,2953312.0
2022-06-17 09:30:00,102.81,104.92,102.51,104.36,10340773.0,102.81,104.92,102.51,104.36,10340773.0
2022-06-17 09:35:00,104.41,104.85,104.21,104.58,946693.0,104.41,104.85,104.21,104.58,946693.0
2022-06-17 09:40:00,104.59,105.67,104.58,105.33,1370604.0,104.59,105.67,104.58,105.33,1370604.0
2022-06-17 09:45:00,105.33,105.56,105.13,105.54,802598.0,105.33,105.56,105.13,105.54,802598.0
2022-06-17 09:50:00,105.56,106.06,105.41,105.7,983158.0,105.56,106.06,105.41,105.7,983158.0
2022-06-17 09:55:00,105.72,106.05,105.24,105.46,809508.0,105.72,106.05,105.24,105.46,809508.0
2022-06-17 10:00:00,105.46,105.53,105.03,105.43,777803.0,105.46,105.53,105.03,105.43,777803.0
2022-06-17 10:05:00,105.46,105.69,105.06,105.15,666089.0,105.46,105.69,105.06,105.15,666089.0
2022-06-17 10:10:00,105.17,106.18,105.16,105.96,966579.0,105.17,106.18,105.16,105.96,966579.0
2022-06-17 10:15:00,105.97,106.09,105.11,105.29,1019808.0,105.97,106.09,105.11,105.29,1019808.0
2022-06-17 10:20:00,105.27,105.27,104.72,105.04,1145202.0,105.27,105.27,104.72,105.04,1145202.0
2022-06-17 10:25:00,105.03,105.45,104.94,105.23,900805.0,105.03,105.45,104.94,105.23,900805.0
2022-06-17 10:30:00,105.26,105.46,104.82,104.88,709819.0,105.26,105.46,104.82,104.88,709819.0
2022-06-17 10:35:00,104.87,105.15,104.39,105.03,917769.0,104.87,105.15,104.39,105.03,917769.0
2022-06-17 10:40:00,105.01,105.08,104.66,105.04,618904.0,105.01,105.08,104.66,105.04,618904.0
2022-06-17 10:45:00,105.05,105.05,104.35,104.7,566635.0,105.05,105.05,104.35,104.7,566635.0
2022-06-17 10:50:00,104.7,104.77,104.4,104.43,564945.0,104.7,104.77,104.4,104.43,564945.0
2022-06-17 10:55:00,104.45,104.84,104.31,104.49,660202.0,104.45,104.84,104.31,104.49,660202.0
2022-06-17 11:00:00,104.47,105.0,104.02,104.82,837761.0,104.47,105.0,104.02,104.82,837761.0
2022-06-17 11:05:00,104.82,105.44,104.77,105.43,796797.0,104.82,105.44,104.77,105.43,796797.0
2022-06-17 11:10:00,105.43,105.49,104.9,104.92,613594.0,105.43,105.49,104.9,104.92,613594.0
2022-06-17 11:15:00,104.93,105.59,104.8,105.44,663227.0,104.93,105.59,104.8,105.44,663227.0
2022-06-17 11:20:00,105.44,105.54,105.05,105.22,544109.0,105.44,105.54,105.05,105.22,544109.0
2022-06-17 11:25:00,105.21,105.66,105.1,105.62,492701.0,105.21,105.66,105.1,105.62,492701.0
2022-06-17 11:30:00,105.63,105.8,105.34,105.34,440900.0,105.63,105.8,105.34,105.34,440900.0
2022-06-17 11:35:00,105.34,105.44,105.2,105.42,434514.0,105.34,105.44,105.2,105.42,434514.0
2022-06-17 11:40:00,105.42,105.63,105.08,105.1,391128.0,105.42,105.63,105.08,105.1,391128.0
2022-06-17 11:45:00,105.09,105.29,104.89,105.23,358523.0,105.09,105.29,104.89,105.23,358523.0
2022-06-17 11:50:00,105.22,105.32,104.82,105.06,393920.0,105.22,105.32,104.82,105.06,393920.0
2022-06-17 11:55:00,105.07,105.3,104.99,105.12,407764.0,105.07,105.3,104.99,105.12,407764.0
2022-06-17 12:00:00,105.14,105.16,104.88,105.11,392203.0,105.14,105.16,104.88,105.11,392203.0
2022-06-17 12:05:00,105.11,105.43,104.99,105.38,445628.0,105.11,105.43,104.99,105.38,445628.0
2022-06-17 12:10:00,105.38,105.7,105.23,105.62,467418.0,105.38,105.7,105.23,105.62,467418.0
2022-06-17 12:15:00,105.64,105.81,105.5,105.57,485921.0,105.64,105.81,105.5,105.57,485921.0
2022-06-17 12:20:00,105.57,105.85,105.5,105.8,352969.0,105.57,105.85,105.5,105.8,352969.0
2022-06-17 12:25:00,105.81,105.86,105.59,105.7,460697.0,105.81,105.86,105.59,105.7,460697.0
2022-06-17 12:30:00,105.73,105.84,105.46,105.69,364837.0,105.73,105.84,105.46,105.69,364837.0
2022-06-17 12:35:00,105.71,106.1,105.56,106.06,595186.0,105.71,106.1,105.56,106.06,595186.0
2022-06-17 12:40:00,106.05,106.08,105.7,106.05,396445.0,106.05,106.08,105.7,106.05,396445.0
2022-06-17 12:45:00,106.04,106.12,105.8,106.1,372479.0,106.04,106.12,105.8,106.1,372479.0
2022-06-17 12:50:00,106.1,106.1,105.67,105.8,355189.0,106.1,106.1,105.67,105.8,355189.0
2022-06-17 12:55:00,105.79,105.95,105.66,105.81,304093.0,105.79,105.95,105.66,105.81,304093.0
2022-06-17 13:00:00,105.81,106.17,105.73,106.11,360863.0,105.81,106.17,105.73,106.11,360863.0
2022-06-17 13:05:00,106.1,106.53,106.06,106.53,606286.0,106.1,106.53,106.06,106.53,606286.0
2022-06-17 13:10:00,106.52,106.98,106.38,106.77,778411.0,106.52,106.98,106.38,106.77,778411.0
2022-06-17 13:15:00,106.78,106.84,106.58,106.72,468655.0,106.78,106.84,106.58,106.72,468655.0
2022-06-17 13:20:00,106.72,106.78,106.51,106.77,451744.0,106.72,106.78,106.51,106.77,451744.0
2022-06-17 13:25:00,106.76,106.77,106.29,106.43,463777.0,106.76,106.77,106.29,106.43,463777.0
2022-06-17 13:30:00,106.44,106.65,106.32,106.65,446464.0,106.44,106.65,106.32,106.65,446464.0
2022-06-17 13:35:00,106.66,106.74,106.33,106.48,389107.0,106.66,106.74,106.33,106.48,389107.0
2022-06-17 13:40:00,106.46,106.59,106.32,106.48,302823.0,106.46,106.59,106.32,106.48,302823.0
2022-06-17 13:45:00,106.47,106.51,105.87,106.18,531568.0,106.47,106.51,105.87,106.18,531568.0
2022-06-17 13:50:00,106.18,106.35,106.06,106.13,377960.0,106.18,106.35,106.06,106.13,377960.0
2022-06-17 13:55:00,106.13,106.47,106.09,106.3,413270.0,106.13,106.47,106.09,106.3,413270.0
2022-06-17 14:00:00,106.34,106.48,106.19,106.31,352994.0,106.34,106.48,106.19,106.31,352994.0
2022-06-17 14:05:00,106.32,106.36,105.94,106.19,441781.0,106.32,106.36,105.94,106.19,441781.0
2022-06-17 14:10:00,106.2,106.27,106.04,106.26,345621.0,106.2,106.27,106.04,106.26,345621.0
2022-06-17 14:15:00,106.24,106.47,106.15,106.21,506816.0,106.24,106.47,106.15,106.21,506816.0
2022-06-17 14:20:00,106.21,106.44,106.2,106.4,372108.0,106.21,106.44,106.2,106.4,372108.0
2022-06-17 14:25:00,106.41,106.55,106.25,106.38,401434.0,106.41,106.55,106.25,106.38,401434.0
2022-06-17 14:30:00,106.37,106.37,106.03,106.19,500295.0,106.37,106.37,106.03,106.19,500295.0
2022-06-17 14:35:00,106.19,106.3,106.07,106.27,336145.0,106.19,106.3,106.07,106.27,336145.0
2022-06-17 14:40:00,106.29,106.51,106.17,106.23,398802.0,106.29,106.51,106.17,106.23,398802.0
2022-06-17 14:45:00,106.22,106.23,105.94,106.01,547653.0,106.22,106.23,105.94,106.01,547653.0
2022-06-17 14:50:00,106.0,106.05,105.83,105.97,385878.0,106.0,106.05,105.83,105.97,385878.0
2022-06-17 14:55:00,105.98,106.1,105.82,105.87,373630.0,105.98,106.1,105.82,105.87,373630.0
2022-06-17 15:00:00,105.88,106.14,105.62,105.71,480826.0,105.88,106.14,105.62,105.71,480826.0
2022-06-17 15:05:00,105.74,105.74,105.44,105.55,527259.0,105.74,105.74,105.44,105.55,527259.0
2022-06-17 15:10:00,105.54,105.63,105.13,105.22,517359.0,105.54,105.63,105.13,105.22,517359.0
2022-06-17 15:15:00,105.22,105.45,105.02,105.32,662636.0,105.22,105.45,105.02,105.32,662636.0
2022-06-17 15:20:00,105.32,105.83,105.3,105.66,615016.0,105.32,105.83,105.3,105.66,615016.0
2022-06-17 15:25:00,105.68,105.97,105.64,105.9,554378.0,105.68,105.97,105.64,105.9,554378.0
2022-06-17 15:30:00,105.9,105.94,105.49,105.69,615058.0,105.9,105.94,105.49,105.69,615058.0
2022-06-17 15:35:00,105.68,105.95,105.63,105.92,444053.0,105.68,105.95,105.63,105.92,444053.0
2022-06-17 15:40:00,105.92,105.92,105.47,105.55,646341.0,105.92,105.92,105.47,105.55,646341.0
2022-06-17 15:45:00,105.53,105.64,105.3,105.56,725440.0,105.53,105.64,105.3,105.56,725440.0
2022-06-17 15:50:00,105.55,106.81,105.4,106.6,2161192.0,105.55,106.81,105.4,106.6,2161192.0
2022-06-17 15:55:00,106.61,106.76,106.09,106.17,4421323.0,106.61,106.76,106.09,106.17,4421323.0
2022-06-21 09:30:00,108.15,108.79,107.89,108.63,2595031.0,108.15,108.79,107.89,108.63,2595031.0
2022-06-21 09:35:00,108.63,109.94,108.63,109.91,1880818.0,108.63,109.94,108.63,109.91,1880818.0
2022-06-21 09:40:00,109.92,110.3,109.32,109.36,1902254.0,109.92,110.3,109.32,109.36,1902254.0
2022-06-21 09:45:00,109.37,109.85,109.07,109.69,1102647.0,109.37,109.85,109.07,109.69,1102647.0
2022-06-21 09:50:00,109.68,110.04,109.4,109.75,867174.0,109.68,110.04,109.4,109.75,867174.0
2022-06-21 09:55:00,109.75,110.18,109.66,109.95,1202972.0,109.75,110.18,109.66,109.95,1202972.0
2022-06-21 10:00:00,109.97,110.46,109.81,110.43,1218890.0,109.97,110.46,109.81,110.43,1218890.0
2022-06-21 10:05:00,110.42,110.59,110.39,110.48,1109403.0,110.42,110.59,110.39,110.48,1109403.0
2022-06-21 10:10:00,110.48,110.89,110.39,110.88,916177.0,110.48,110.89,110.39,110.88,916177.0
2022-06-21 10:15:00,110.88,111.23,110.67,111.22,1092343.0,110.88,111.23,110.67,111.22,1092343.0
2022-06-21 10:20:00,111.22,111.63,111.08,111.45,1212431.0,111.22,111.63,111.08,111.45,1212431.0
2022-06-21 10:25:00,111.45,111.55,110.77,110.86,1103778.0,111.45,111.55,110.77,110.86,1103778.0
2022-06-21 10:30:00,110.87,111.31,110.78,110.87,743435.0,110.87,111.31,110.78,110.87,743435.0
2022-06-21 10:35:00,110.89,110.9,110.58,110.78,682556.0,110.89,110.9,110.58,110.78,682556.0
2022-06-21 10:40:00,110.79,110.89,110.54,110.55,692163.0,110.79,110.89,110.54,110.55,692163.0
2022-06-21 10:45:00,110.55,110.85,110.42,110.51,704491.0,110.55,110.85,110.42,110.51,704491.0
2022-06-21 10:50:00,110.53,110.74,110.43,110.49,796691.0,110.53,110.74,110.43,110.49,796691.0
2022-06-21 10:55:00,110.49,110.59,110.14,110.28,778976.0,110.49,110.59,110.14,110.28,778976.0
2022-06-21 11:00:00,110.3,110.41,110.02,110.3,901250.0,110.3,110.41,110.02,110.3,901250.0
2022-06-21 11:05:00,110.3,110.34,109.9,110.17,869744.0,110.3,110.34,109.9,110.17,869744.0
2022-06-21 11:10:00,110.18,110.21,109.83,110.11,691778.0,110.18,110.21,109.83,110.11,691778.0
2022-06-21 11:15:00,110.11,110.23,109.88,109.98,650915.0,110.11,110.23,109.88,109.98,650915.0
2022-06-21 11:20:00,109.99,110.12,109.69,109.74,584702.0,109.99,110.12,109.69,109.74,584702.0
2022-06-21 11:25:00,109.75,109.85,109.3,109.37,710690.0,109.75,109.85,109.3,109.37,710690.0
2022-06-21 11:30:00,109.37,109.48,109.21,109.25,709851.0,109.37,109.48,109.21,109.25,709851.0
2022-06-21 11:35:00,109.24,109.34,108.93,108.95,786296.0,109.24,109.34,108.93,108.95,786296.0
2022-06-21 11:40:00,108.95,109.19,108.9,109.08,549497.0,108.95,109.19,108.9,109.08,549497.0
2022-06-21 11:45:00,109.1,109.18,108.77,109.18,566138.0,109.1,109.18,108.77,109.18,566138.0
2022-06-21 11:50:00,109.17,109.2,108.89,108.92,470531.0,109.17,109.2,108.89,108.92,470531.0
2022-06-21 11:55:00,108.92,109.17,108.9,108.9,358903.0,108.92,109.17,108.9,108.9,358903.0
2022-06-21 12:00:00,108.9,109.15,108.83,108.9,743880.0,108.9,109.15,108.83,108.9,743880.0
2022-06-21 12:05:00,108.9,108.98,108.43,108.49,621688.0,108.9,108.98,108.43,108.49,621688.0
2022-06-21 12:10:00,108.49,108.64,108.4,108.64,600568.0,108.49,108.64,108.4,108.64,600568.0
2022-06-21 12:15:00,108.63,108.71,108.57,108.65,473189.0,108.63,108.71,108.57,108.65,473189.0
2022-06-21 12:20:00,108.65,108.72,108.39,108.57,407980.0,108.65,108.72,108.39,108.57,407980.0
2022-06-21 12:25:00,108.56,108.65,108.3,108.48,371355.0,108.56,108.65,108.3,108.48,371355.0
2022-06-21 12:30:00,108.47,108.72,108.4,108.68,368392.0,108.47,108.72,108.4,108.68,368392.0
2022-06-21 12:35:00,108.68,109.0,108.67,108.95,462306.0,108.68,109.0,108.67,108.95,462306.0
2022-06-21 12:40:00,108.95,109.07,108.76,109.05,398650.0,108.95,109.07,108.76,109.05,398650.0
2022-06-21 12:45:00,109.05,109.14,108.91,108.99,374013.0,109.05,109.14,108.91,108.99,374013.0
2022-06-21 12:50:00,109.0,109.06,108.83,108.97,371545.0,109.0,109.06,108.83,108.97,371545.0
2022-06-21 12:55:00,108.96,108.98,108.68,108.69,560029.0,108.96,108.98,108.68,108.69,560029.0
2022-06-21 13:00:00,108.7,108.72,108.39,108.4,478186.0,108.7,108.72,108.39,108.4,478186.0
2022-06-21 13:05:00,108.42,108.47,108.1,108.43,506186.0,108.42,108.47,108.1,108.43,506186.0
2022-06-21 13:10:00,108.45,109.0,108.39,108.95,539700.0,108.45,109.0,108.39,108.95,539700.0
2022-06-21 13:15:00,108.95,109.0,108.82,108.94,372134.0,108.95,109.0,108.82,108.94,372134.0
2022-06-21 13:20:00,108.94,109.0,108.74,108.94,275774.0,108.94,109.0,108.74,108.94,275774.0
2022-06-21 13:25:00,108.94,109.25,108.86,108.9,479342.0,108.94,109.25,108.86,108.9,479342.0
2022-06-21 13:30:00,108.91,109.24,108.91,109.07,320901.0,108.91,109.24,108.91,109.07,320901.0
2022-06-21 13:35:00,109.05,109.09,108.83,108.87,309466.0,109.05,109.09,108.83,108.87,309466.0
2022-06-21 13:40:00,108.87,108.9,108.67,108.83,309349.0,108.87,108.9,108.67,108.83,309349.0
2022-06-21 13:45:00,108.85,108.94,108.74,108.94,272119.0,108.85,108.94,108.74,108.94,272119.0
2022-06-21 13:50:00,108.94,109.0,108.84,108.87,270176.0,108.94,109.0,108.84,108.87,270176.0
2022-06-21 13:55:00,108.85,108.99,108.81,108.9,229347.0,108.85,108.99,108.81,108.9,229347.0
2022-06-21 14:00:00,108.9,108.9,108.68,108.75,295442.0,108.9,108.9,108.68,108.75,295442.0
2022-06-21 14:05:00,108.75,108.84,108.62,108.65,292516.0,108.75,108.84,108.62,108.65,292516.0
2022-06-21 14:10:00,108.65,108.73,108.37,108.41,352707.0,108.65,108.73,108.37,108.41,352707.0
2022-06-21 14:15:00,108.41,108.76,108.4,108.7,377001.0,108.41,108.76,108.4,108.7,377001.0
2022-06-21 14:20:00,108.69,108.83,108.52,108.58,363578.0,108.69,108.83,108.52,108.58,363578.0
2022-06-21 14:25:00,108.58,108.75,108.53,108.7,305048.0,108.58,108.75,108.53,108.7,305048.0
2022-06-21 14:30:00,108.71,108.92,108.71,108.9,248951.0,108.71,108.92,108.71,108.9,248951.0
2022-06-21 14:35:00,108.9,108.91,108.5,108.57,333115.0,108.9,108.91,108.5,108.57,333115.0
2022-06-21 14:40:00,108.57,108.8,108.51,108.68,400194.0,108.57,108.8,108.51,108.68,400194.0
2022-06-21 14:45:00,108.68,108.75,108.48,108.56,304915.0,108.68,108.75,108.48,108.56,304915.0
2022-06-21 14:50:00,108.56,108.84,108.46,108.83,394826.0,108.56,108.84,108.46,108.83,394826.0
2022-06-21 14:55:00,108.84,108.9,108.69,108.87,286805.0,108.84,108.9,108.69,108.87,286805.0
2022-06-21 15:00:00,108.87,109.12,108.83,108.87,399088.0,108.87,109.12,108.83,108.87,399088.0
2022-06-21 15:05:00,108.86,108.96,108.8,108.89,315624.0,108.86,108.96,108.8,108.89,315624.0
2022-06-21 15:10:00,108.89,109.17,108.86,109.13,386306.0,108.89,109.17,108.86,109.13,386306.0
2022-06-21 15:15:00,109.13,109.21,109.0,109.07,410373.0,109.13,109.21,109.0,109.07,410373.0
2022-06-21 15:20:00,109.08,109.27,108.96,109.09,448242.0,109.08,109.27,108.96,109.09,448242.0
2022-06-21 15:25:00,109.08,109.09,108.84,109.03,428358.0,109.08,109.09,108.84,109.03,428358.0
2022-06-21 15:30:00,109.04,109.2,109.0,109.11,471044.0,109.04,109.2,109.0,109.11,471044.0
2022-06-21 15:35:00,109.11,109.13,108.92,108.99,410820.0,109.11,109.13,108.92,108.99,410820.0
2022-06-21 15:40:00,108.99,109.08,108.87,108.99,448202.0,108.99,109.08,108.87,108.99,448202.0
2022-06-21 15:45:00,108.99,108.99,108.67,108.78,645357.0,108.99,108.99,108.67,108.78,645357.0
2022-06-21 15:50:00,108.78,108.96,108.69,108.78,883170.0,108.78,108.96,108.69,108.78,883170.0
2022-06-21 15:55:00,108.79,108.79,108.4,108.68,1499128.0,108.79,108.79,108.4,108.68,1499128.0
2022-06-22 09:30:00,107.42,108.31,107.02,108.13,1833755.0,107.42,108.31,107.02,108.13,1833755.0
2022-06-22 09:35:00,108.14,108.22,107.71,107.93,716317.0,108.14,108.22,107.71,107.93,716317.0
2022-06-22 09:40:00,107.93,108.79,107.55,108.76,932219.0,107.93,108.79,107.55,108.76,932219.0
2022-06-22 09:45:00,108.78,109.15,108.46,108.6,845838.0,108.78,109.15,108.46,108.6,845838.0
2022-06-22 09:50:00,108.62,109.84,108.44,109.73,1125490.0,108.62,109.84,108.44,109.73,1125490.0
2022-06-22 09:55:00,109.73,109.88,109.4,109.55,1086272.0,109.73,109.88,109.4,109.55,1086272.0
2022-06-22 10:00:00,109.56,109.82,109.21,109.34,855228.0,109.56,109.82,109.21,109.34,855228.0
2022-06-22 10:05:00,109.32,109.83,108.82,109.83,704957.0,109.32,109.83,108.82,109.83,704957.0
2022-06-22 10:10:00,109.83,110.2,109.43,110.15,918432.0,109.83,110.2,109.43,110.15,918432.0
2022-06-22 10:15:00,110.13,110.52,109.86,110.45,997603.0,110.13,110.52,109.86,110.45,997603.0
2022-06-22 10:20:00,110.47,110.8,110.05,110.66,930836.0,110.47,110.8,110.05,110.66,930836.0
2022-06-22 10:25:00,110.63,111.21,110.47,111.02,1107751.0,110.63,111.21,110.47,111.02,1107751.0
2022-06-22 10:30:00,111.04,111.69,110.82,111.57,1314138.0,111.04,111.69,110.82,111.57,1314138.0
2022-06-22 10:35:00,111.56,112.13,111.54,112.03,1178246.0,111.56,112.13,111.54,112.03,1178246.0
2022-06-22 10:40:00,112.05,112.05,111.36,111.36,916348.0,112.05,112.05,111.36,111.36,916348.0
2022-06-22 10:45:00,111.36,111.43,110.51,110.69,879008.0,111.36,111.43,110.51,110.69,879008.0
2022-06-22 10:50:00,110.67,111.22,110.56,110.9,920590.0,110.67,111.22,110.56,110.9,920590.0
2022-06-22 10:55:00,110.89,111.05,110.7,110.73,508458.0,110.89,111.05,110.7,110.73,508458.0
2022-06-22 11:00:00,110.75,110.81,110.07,110.38,662236.0,110.75,110.81,110.07,110.38,662236.0
2022-06-22 11:05:00,110.37,110.54,110.13,110.29,580491.0,110.37,110.54,110.13,110.29,580491.0
2022-06-22 11:10:00,110.28,110.35,109.91,109.92,600094.0,110.28,110.35,109.91,109.92,600094.0
2022-06-22 11:15:00,109.9,110.29,109.86,110.21,569163.0,109.9,110.29,109.86,110.21,569163.0
2022-06-22 11:20:00,110.21,110.33,109.93,110.14,450376.0,110.21,110.33,109.93,110.14,450376.0
2022-06-22 11:25:00,110.15,110.26,109.93,110.11,422784.0,110.15,110.26,109.93,110.11,422784.0
2022-06-22 11:30:00,110.1,110.63,110.08,110.36,564882.0,110.1,110.63,110.08,110.36,564882.0
2022-06-22 11:35:00,110.37,110.64,110.36,110.51,392564.0,110.37,110.64,110.36,110.51,392564.0
2022-06-22 11:40:00,110.51,110.52,109.7,109.81,441305.0,110.51,110.52,109.7,109.81,441305.0
2022-06-22 11:45:00,109.82,109.87,109.55,109.66,435400.0,109.82,109.87,109.55,109.66,435400.0
2022-06-22 11:50:00,109.67,109.71,109.14,109.22,468929.0,109.67,109.71,109.14,109.22,468929.0
2022-06-22 11:55:00,109.22,109.44,109.09,109.11,364615.0,109.22,109.44,109.09,109.11,364615.0
2022-06-22 12:00:00,109.11,109.64,109.08,109.26,457602.0,109.11,109.64,109.08,109.26,457602.0
2022-06-22 12:05:00,109.25,109.29,108.86,108.98,402052.0,109.25,109.29,108.86,108.98,402052.0
2022-06-22 12:10:00,108.98,109.22,108.9,109.09,313584.0,108.98,109.22,108.9,109.09,313584.0
2022-06-22 12:15:00,109.09,109.43,108.96,109.31,459593.0,109.09,109.43,108.96,109.31,459593.0
2022-06-22 12:20:00,109.31,109.47,109.18,109.27,355088.0,109.31,109.47,109.18,109.27,355088.0
2022-06-22 12:25:00,109.25,109.47,109.23,109.31,256943.0,109.25,109.47,109.23,109.31,256943.0
2022-06-22 12:30:00,109.29,109.55,109.18,109.49,375869.0,109.29,109.55,109.18,109.49,375869.0
2022-06-22 12:35:00,109.5,109.61,109.18,109.25,375628.0,109.5,109.61,109.18,109.25,375628.0
2022-06-22 12:40:00,109.26,109.41,109.21,109.4,292871.0,109.26,109.41,109.21,109.4,292871.0
2022-06-22 12:45:00,109.39,109.44,109.15,109.24,245519.0,109.39,109.44,109.15,109.24,245519.0
2022-06-22 12:50:00,109.24,109.41,109.14,109.4,237645.0,109.24,109.41,109.14,109.4,237645.0
2022-06-22 12:55:00,109.4,109.65,109.38,109.61,365925.0,109.4,109.65,109.38,109.61,365925.0
2022-06-22 13:00:00,109.61,109.68,109.31,109.48,296833.0,109.61,109.68,109.31,109.48,296833.0
2022-06-22 13:05:00,109.47,109.7,109.46,109.55,247303.0,109.47,109.7,109.46,109.55,247303.0
2022-06-22 13:10:00,109.53,109.93,109.53,109.92,422472.0,109.53,109.93,109.53,109.92,422472.0
2022-06-22 13:15:00,109.94,110.21,109.83,110.19,379440.0,109.94,110.21,109.83,110.19,379440.0
2022-06-22 13:20:00,110.19,110.32,110.07,110.11,354731.0,110.19,110.32,110.07,110.11,354731.0
2022-06-22 13:25:00,110.1,110.27,109.87,110.0,348810.0,110.1,110.27,109.87,110.0,348810.0
2022-06-22 13:30:00,110.0,110.13,109.94,109.95,318465.0,110.0,110.13,109.94,109.95,318465.0
2022-06-22 13:35:00,109.95,110.14,109.89,110.11,294831.0,109.95,110.14,109.89,110.11,294831.0
2022-06-22 13:40:00,110.12,110.22,109.99,110.2,291330.0,110.12,110.22,109.99,110.2,291330.0
2022-06-22 13:45:00,110.2,110.26,110.11,110.18,260193.0,110.2,110.26,110.11,110.18,260193.0
2022-06-22 13:50:00,110.18,110.23,109.86,109.96,287282.0,110.18,110.23,109.86,109.96,287282.0
2022-06-22 13:55:00,109.94,110.07,109.78,110.04,291127.0,109.94,110.07,109.78,110.04,291127.0
2022-06-22 14:00:00,110.05,110.34,110.02,110.22,343237.0,110.05,110.34,110.02,110.22,343237.0
2022-06-22 14:05:00,110.22,110.79,110.19,110.65,577823.0,110.22,110.79,110.19,110.65,577823.0
2022-06-22 14:10:00,110.64,110.73,110.52,110.69,319716.0,110.64,110.73,110.52,110.69,319716.0
2022-06-22 14:15:00,110.7,110.89,110.63,110.73,539702.0,110.7,110.89,110.63,110.73,539702.0
2022-06-22 14:20:00,110.73,110.77,110.26,110.36,354090.0,110.73,110.77,110.26,110.36,354090.0
2022-06-22 14:25:00,110.35,110.38,110.16,110.24,302059.0,110.35,110.38,110.16,110.24,302059.0
2022-06-22 14:30:00,110.25,110.52,110.21,110.48,358638.0,110.25,110.52,110.21,110.48,358638.0
2022-06-22 14:35:00,110.45,110.6,110.39,110.51,253438.0,110.45,110.6,110.39,110.51,253438.0
2022-06-22 14:40:00,110.5,110.65,110.31,110.4,308477.0,110.5,110.65,110.31,110.4,308477.0
2022-06-22 14:45:00,110.39,110.58,110.13,110.14,303881.0,110.39,110.58,110.13,110.14,303881.0
2022-06-22 14:50:00,110.14,110.3,110.06,110.26,330997.0,110.14,110.3,110.06,110.26,330997.0
2022-06-22 14:55:00,110.26,110.5,110.25,110.47,227463.0,110.26,110.5,110.25,110.47,227463.0
2022-06-22 15:00:00,110.48,110.5,110.11,110.43,374668.0,110.48,110.5,110.11,110.43,374668.0
2022-06-22 15:05:00,110.45,110.54,110.29,110.32,362848.0,110.45,110.54,110.29,110.32,362848.0
2022-06-22 15:10:00,110.32,110.34,110.06,110.25,309836.0,110.32,110.34,110.06,110.25,309836.0
2022-06-22 15:15:00,110.25,110.33,110.02,110.09,270539.0,110.25,110.33,110.02,110.09,270539.0
2022-06-22 15:20:00,110.1,110.28,110.02,110.07,336106.0,110.1,110.28,110.02,110.07,336106.0
2022-06-22 15:25:00,110.07,110.07,109.43,109.6,567572.0,110.07,110.07,109.43,109.6,567572.0
2022-06-22 15:30:00,109.59,109.69,109.32,109.33,504079.0,109.59,109.69,109.32,109.33,504079.0
2022-06-22 15:35:00,109.34,109.35,108.85,109.01,619271.0,109.34,109.35,108.85,109.01,619271.0
2022-06-22 15:40:00,108.99,109.1,108.74,109.04,555574.0,108.99,109.1,108.74,109.04,555574.0
2022-06-22 15:45:00,109.03,109.03,108.67,108.83,518761.0,109.03,109.03,108.67,108.83,518761.0
2022-06-22 15:50:00,108.82,109.41,108.62,109.33,695549.0,108.82,109.41,108.62,109.33,695549.0
2022-06-22 15:55:00,109.33,109.48,108.89,108.91,1574226.0,109.33,109.48,108.89,108.91,1574226.0
2022-06-23 09:30:00,110.38,111.21,109.58,109.8,2492877.0,110.38,111.21,109.58,109.8,2492877.0
2022-06-23 09:35:00,109.79,109.91,108.63,108.84,1184639.0,109.79,109.91,108.63,108.84,1184639.0
2022-06-23 09:40:00,108.85,109.5,108.71,108.91,1170747.0,108.85,109.5,108.71,108.91,1170747.0
2022-06-23 09:45:00,108.9,109.24,108.5,108.85,1076324.0,108.9,109.24,108.5,108.85,1076324.0
2022-06-23 09:50:00,108.83,108.99,107.93,108.07,1089353.0,108.83,108.99,107.93,108.07,1089353.0
2022-06-23 09:55:00,108.07,109.42,107.95,109.12,1003150.0,108.07,109.42,107.95,109.12,1003150.0
2022-06-23 10:00:00,109.14,109.88,109.03,109.7,1037169.0,109.14,109.88,109.03,109.7,1037169.0
2022-06-23 10:05:00,109.7,110.04,109.4,109.53,818230.0,109.7,110.04,109.4,109.53,818230.0
2022-06-23 10:10:00,109.54,109.87,109.09,109.66,707513.0,109.54,109.87,109.09,109.66,707513.0
2022-06-23 10:15:00,109.69,110.07,109.49,109.87,650826.0,109.69,110.07,109.49,109.87,650826.0
2022-06-23 10:20:00,109.88,110.58,109.84,110.44,948300.0,109.88,110.58,109.84,110.44,948300.0
2022-06-23 10:25:00,110.43,110.7,110.08,110.31,843829.0,110.43,110.7,110.08,110.31,843829.0
2022-06-23 10:30:00,110.36,110.54,110.11,110.3,546435.0,110.36,110.54,110.11,110.3,546435.0
2022-06-23 10:35:00,110.3,110.49,110.03,110.36,464394.0,110.3,110.49,110.03,110.36,464394.0
2022-06-23 10:40:00,110.35,110.95,110.33,110.75,826027.0,110.35,110.95,110.33,110.75,826027.0
2022-06-23 10:45:00,110.77,111.05,110.64,110.73,710345.0,110.77,111.05,110.64,110.73,710345.0
2022-06-23 10:50:00,110.72,111.05,110.65,111.05,463295.0,110.72,111.05,110.65,111.05,463295.0
2022-06-23 10:55:00,111.01,111.53,111.0,111.44,934353.0,111.01,111.53,111.0,111.44,934353.0
2022-06-23 11:00:00,111.44,111.51,110.91,111.02,720447.0,111.44,111.51,110.91,111.02,720447.0
2022-06-23 11:05:00,111.01,111.29,110.86,111.25,488920.0,111.01,111.29,110.86,111.25,488920.0
2022-06-23 11:10:00,111.26,111.77,111.17,111.63,773850.0,111.26,111.77,111.17,111.63,773850.0
2022-06-23 11:15:00,111.62,111.83,111.54,111.66,508663.0,111.62,111.83,111.54,111.66,508663.0
2022-06-23 11:20:00,111.66,111.77,111.11,111.34,600702.0,111.66,111.77,111.11,111.34,600702.0
2022-06-23 11:25:00,111.34,111.63,111.29,111.4,475517.0,111.34,111.63,111.29,111.4,475517.0
2022-06-23 11:30:00,111.43,111.61,110.91,111.03,646570.0,111.43,111.61,110.91,111.03,646570.0
2022-06-23 11:35:00,111.04,111.05,110.58,110.67,546596.0,111.04,111.05,110.58,110.67,546596.0
2022-06-23 11:40:00,110.65,111.04,110.6,111.04,386098.0,110.65,111.04,110.6,111.04,386098.0
2022-06-23 11:45:00,111.03,111.09,110.88,111.0,530978.0,111.03,111.09,110.88,111.0,530978.0
2022-06-23 11:50:00,111.0,111.04,110.8,110.83,341290.0,111.0,111.04,110.8,110.83,341290.0
2022-06-23 11:55:00,110.82,110.86,110.46,110.57,381316.0,110.82,110.86,110.46,110.57,381316.0
2022-06-23 12:00:00,110.59,110.67,109.95,109.97,716440.0,110.59,110.67,109.95,109.97,716440.0
2022-06-23 12:05:00,109.96,110.47,109.85,110.27,592330.0,109.96,110.47,109.85,110.27,592330.0
2022-06-23 12:10:00,110.28,110.56,110.08,110.5,484570.0,110.28,110.56,110.08,110.5,484570.0
2022-06-23 12:15:00,110.49,111.1,110.33,110.7,593306.0,110.49,111.1,110.33,110.7,593306.0
2022-06-23 12:20:00,110.71,110.87,110.4,110.59,444019.0,110.71,110.87,110.4,110.59,444019.0
2022-06-23 12:25:00,110.59,110.75,110.39,110.66,380877.0,110.59,110.75,110.39,110.66,380877.0
2022-06-23 12:30:00,110.66,110.76,110.3,110.35,291392.0,110.66,110.76,110.3,110.35,291392.0
2022-06-23 12:35:00,110.4,110.56,110.04,110.07,353840.0,110.4,110.56,110.04,110.07,353840.0
2022-06-23 12:40:00,110.07,110.74,109.95,110.27,573411.0,110.07,110.74,109.95,110.27,573411.0
2022-06-23 12:45:00,110.27,110.43,110.01,110.34,354099.0,110.27,110.43,110.01,110.34,354099.0
2022-06-23 12:50:00,110.33,110.41,109.95,110.23,340709.0,110.33,110.41,109.95,110.23,340709.0
2022-06-23 12:55:00,110.21,110.3,109.89,109.93,249751.0,110.21,110.3,109.89,109.93,249751.0
2022-06-23 13:00:00,109.92,109.94,109.51,109.88,488731.0,109.92,109.94,109.51,109.88,488731.0
2022-06-23 13:05:00,109.89,110.34,109.86,110.06,395231.0,109.89,110.34,109.86,110.06,395231.0
2022-06-23 13:10:00,110.06,110.22,109.84,109.95,297326.0,110.06,110.22,109.84,109.95,297326.0
2022-06-23 13:15:00,109.95,110.35,109.92,110.18,369502.0,109.95,110.35,109.92,110.18,369502.0
2022-06-23 13:20:00,110.18,110.4,109.91,110.21,304714.0,110.18,110.4,109.91,110.21,304714.0
2022-06-23 13:25:00,110.19,110.37,110.05,110.13,256334.0,110.19,110.37,110.05,110.13,256334.0
2022-06-23 13:30:00,110.13,110.49,110.11,110.4,339390.0,110.13,110.49,110.11,110.4,339390.0
2022-06-23 13:35:00,110.39,110.58,110.12,110.23,246754.0,110.39,110.58,110.12,110.23,246754.0
2022-06-23 13:40:00,110.25,110.28,109.98,110.19,205674.0,110.25,110.28,109.98,110.19,205674.0
2022-06-23 13:45:00,110.19,110.42,110.13,110.39,209298.0,110.19,110.42,110.13,110.39,209298.0
2022-06-23 13:50:00,110.4,110.9,110.38,110.83,372114.0,110.4,110.9,110.38,110.83,372114.0
2022-06-23 13:55:00,110.84,110.99,110.72,110.89,415752.0,110.84,110.99,110.72,110.89,415752.0
2022-06-23 14:00:00,110.89,110.99,110.71,110.73,326863.0,110.89,110.99,110.71,110.73,326863.0
2022-06-23 14:05:00,110.73,110.96,110.72,110.96,252181.0,110.73,110.96,110.72,110.96,252181.0
2022-06-23 14:10:00,110.96,110.99,110.74,110.77,216847.0,110.96,110.99,110.74,110.77,216847.0
2022-06-23 14:15:00,110.78,110.91,110.62,110.85,212797.0,110.78,110.91,110.62,110.85,212797.0
2022-06-23 14:20:00,110.84,110.99,110.66,110.88,321803.0,110.84,110.99,110.66,110.88,321803.0
2022-06-23 14:25:00,110.89,111.25,110.84,111.14,489116.0,110.89,111.25,110.84,111.14,489116.0
2022-06-23 14:30:00,111.14,111.47,111.1,111.39,477335.0,111.14,111.47,111.1,111.39,477335.0
2022-06-23 14:35:00,111.37,111.73,111.35,111.57,562862.0,111.37,111.73,111.35,111.57,562862.0
2022-06-23 14:40:00,111.6,111.61,111.37,111.41,350472.0,111.6,111.61,111.37,111.41,350472.0
2022-06-23 14:45:00,111.42,111.52,111.3,111.45,345334.0,111.42,111.52,111.3,111.45,345334.0
2022-06-23 14:50:00,111.46,111.57,111.38,111.48,289833.0,111.46,111.57,111.38,111.48,289833.0
2022-06-23 14:55:00,111.46,111.59,111.36,111.52,309604.0,111.46,111.59,111.36,111.52,309604.0
2022-06-23 15:00:00,111.53,111.8,111.35,111.77,410613.0,111.53,111.8,111.35,111.77,410613.0
2022-06-23 15:05:00,111.78,111.99,111.75,111.86,474187.0,111.78,111.99,111.75,111.86,474187.0
2022-06-23 15:10:00,111.87,112.09,111.78,112.04,653612.0,111.87,112.09,111.78,112.04,653612.0
2022-06-23 15:15:00,112.04,112.1,111.69,111.88,566994.0,112.04,112.1,111.69,111.88,566994.0
2022-06-23 15:20:00,111.88,112.0,111.75,111.77,378150.0,111.88,112.0,111.75,111.77,378150.0
2022-06-23 15:25:00,111.82,112.15,111.75,112.02,587643.0,111.82,112.15,111.75,112.02,587643.0
2022-06-23 15:30:00,112.01,112.65,112.01,112.59,992594.0,112.01,112.65,112.01,112.59,992594.0
2022-06-23 15:35:00,112.59,112.72,112.52,112.64,776342.0,112.59,112.72,112.52,112.64,776342.0
2022-06-23 15:40:00,112.64,112.87,112.56,112.59,903803.0,112.64,112.87,112.56,112.59,903803.0
2022-06-23 15:45:00,112.57,112.92,112.56,112.82,949005.0,112.57,112.92,112.56,112.82,949005.0
2022-06-23 15:50:00,112.84,113.0,112.48,112.54,1039152.0,112.84,113.0,112.48,112.54,1039152.0
2022-06-23 15:55:00,112.54,112.59,112.41,112.47,1735521.0,112.54,112.59,112.41,112.47,1735521.0
2022-06-24 09:30:00,112.31,113.2,111.43,113.19,3417314.0,112.31,113.2,111.43,113.19,3417314.0
2022-06-24 09:35:00,113.22,113.99,113.11,113.72,1596088.0,113.22,113.99,113.11,113.72,1596088.0
2022-06-24 09:40:00,113.74,114.31,113.35,114.23,1171205.0,113.74,114.31,113.35,114.23,1171205.0
2022-06-24 09:45:00,114.23,114.58,114.08,114.27,1135083.0,114.23,114.58,114.08,114.27,1135083.0
2022-06-24 09:50:00,114.26,114.68,114.19,114.46,1174851.0,114.26,114.68,114.19,114.46,1174851.0
2022-06-24 09:55:00,114.46,114.7,113.77,113.91,941435.0,114.46,114.7,113.77,113.91,941435.0
2022-06-24 10:00:00,113.91,114.88,113.9,114.82,1483226.0,113.91,114.88,113.9,114.82,1483226.0
2022-06-24 10:05:00,114.81,115.46,114.74,115.4,1265661.0,114.81,115.46,114.74,115.4,1265661.0
2022-06-24 10:10:00,115.38,115.47,115.15,115.2,1023604.0,115.38,115.47,115.15,115.2,1023604.0
2022-06-24 10:15:00,115.23,115.57,114.84,114.99,879531.0,115.23,115.57,114.84,114.99,879531.0
2022-06-24 10:20:00,115.0,115.15,114.78,114.86,625107.0,115.0,115.15,114.78,114.86,625107.0
2022-06-24 10:25:00,114.85,114.99,114.45,114.78,696692.0,114.85,114.99,114.45,114.78,696692.0
2022-06-24 10:30:00,114.75,115.04,114.5,114.7,699195.0,114.75,115.04,114.5,114.7,699195.0
2022-06-24 10:35:00,114.68,114.72,114.32,114.38,563308.0,114.68,114.72,114.32,114.38,563308.0
2022-06-24 10:40:00,114.38,114.42,114.04,114.17,611430.0,114.38,114.42,114.04,114.17,611430.0
2022-06-24 10:45:00,114.16,114.49,113.88,114.21,700986.0,114.16,114.49,113.88,114.21,700986.0
2022-06-24 10:50:00,114.2,114.5,113.96,114.48,600021.0,114.2,114.5,113.96,114.48,600021.0
2022-06-24 10:55:00,114.47,114.68,114.3,114.55,596167.0,114.47,114.68,114.3,114.55,596167.0
2022-06-24 11:00:00,114.52,114.9,114.47,114.88,645955.0,114.52,114.9,114.47,114.88,645955.0
2022-06-24 11:05:00,114.87,114.95,114.75,114.81,453724.0,114.87,114.95,114.75,114.81,453724.0
2022-06-24 11:10:00,114.82,114.86,114.45,114.47,557324.0,114.82,114.86,114.45,114.47,557324.0
2022-06-24 11:15:00,114.48,114.48,113.93,113.93,542270.0,114.48,114.48,113.93,113.93,542270.0
2022-06-24 11:20:00,113.93,114.3,113.88,114.25,493590.0,113.93,114.3,113.88,114.25,493590.0
2022-06-24 11:25:00,114.27,114.56,114.2,114.52,408683.0,114.27,114.56,114.2,114.52,408683.0
2022-06-24 11:30:00,114.53,114.69,114.35,114.42,444947.0,114.53,114.69,114.35,114.42,444947.0
2022-06-24 11:35:00,114.41,114.61,114.32,114.52,376362.0,114.41,114.61,114.32,114.52,376362.0
2022-06-24 11:40:00,114.52,114.52,114.19,114.2,407718.0,114.52,114.52,114.19,114.2,407718.0
2022-06-24 11:45:00,114.2,114.38,114.03,114.32,315397.0,114.2,114.38,114.03,114.32,315397.0
2022-06-24 11:50:00,114.31,114.57,114.16,114.44,311866.0,114.31,114.57,114.16,114.44,311866.0
2022-06-24 11:55:00,114.46,114.74,114.33,114.73,320989.0,114.46,114.74,114.33,114.73,320989.0
2022-06-24 12:00:00,114.73,114.96,114.63,114.66,469096.0,114.73,114.96,114.63,114.66,469096.0
2022-06-24 12:05:00,114.65,114.9,114.61,114.83,304674.0,114.65,114.9,114.61,114.83,304674.0
2022-06-24 12:10:00,114.82,114.99,114.79,114.95,442272.0,114.82,114.99,114.79,114.95,442272.0
2022-06-24 12:15:00,114.93,115.06,114.74,114.86,585919.0,114.93,115.06,114.74,114.86,585919.0
2022-06-24 12:20:00,114.86,114.87,114.51,114.79,377592.0,114.86,114.87,114.51,114.79,377592.0
2022-06-24 12:25:00,114.79,114.82,114.57,114.73,290932.0,114.79,114.82,114.57,114.73,290932.0
2022-06-24 12:30:00,114.74,114.74,114.34,114.37,365159.0,114.74,114.74,114.34,114.37,365159.0
2022-06-24 12:35:00,114.36,114.72,114.32,114.6,336830.0,114.36,114.72,114.32,114.6,336830.0
2022-06-24 12:40:00,114.58,114.73,114.54,114.69,307933.0,114.58,114.73,114.54,114.69,307933.0
2022-06-24 12:45:00,114.69,114.69,114.42,114.54,215696.0,114.69,114.69,114.42,114.54,215696.0
2022-06-24 12:50:00,114.54,114.7,114.46,114.69,249006.0,114.54,114.7,114.46,114.69,249006.0
2022-06-24 12:55:00,114.69,114.88,114.63,114.83,262374.0,114.69,114.88,114.63,114.83,262374.0
2022-06-24 13:00:00,114.83,114.88,114.62,114.66,282583.0,114.83,114.88,114.62,114.66,282583.0
2022-06-24 13:05:00,114.66,114.82,114.55,114.76,306312.0,114.66,114.82,114.55,114.76,306312.0
2022-06-24 13:10:00,114.76,114.93,114.76,114.9,206051.0,114.76,114.93,114.76,114.9,206051.0
2022-06-24 13:15:00,114.9,114.9,114.64,114.66,314219.0,114.9,114.9,114.64,114.66,314219.0
2022-06-24 13:20:00,114.66,114.78,114.55,114.76,286629.0,114.66,114.78,114.55,114.76,286629.0
2022-06-24 13:25:00,114.77,114.9,114.72,114.73,224186.0,114.77,114.9,114.72,114.73,224186.0
2022-06-24 13:30:00,114.71,114.97,114.62,114.9,240979.0,114.71,114.97,114.62,114.9,240979.0
2022-06-24 13:35:00,114.9,114.94,114.62,114.72,211060.0,114.9,114.94,114.62,114.72,211060.0
2022-06-24 13:40:00,114.72,114.81,114.6,114.73,179405.0,114.72,114.81,114.6,114.73,179405.0
2022-06-24 13:45:00,114.74,114.8,114.64,114.66,128915.0,114.74,114.8,114.64,114.66,128915.0
2022-06-24 13:50:00,114.66,114.87,114.64,114.71,212464.0,114.66,114.87,114.64,114.71,212464.0
2022-06-24 13:55:00,114.72,114.83,114.64,114.73,242596.0,114.72,114.83,114.64,114.73,242596.0
2022-06-24 14:00:00,114.73,114.96,114.72,114.78,243048.0,114.73,114.96,114.72,114.78,243048.0
2022-06-24 14:05:00,114.78,114.86,114.59,114.65,222280.0,114.78,114.86,114.59,114.65,222280.0
2022-06-24 14:10:00,114.67,114.99,114.65,114.95,281248.0,114.67,114.99,114.65,114.95,281248.0
2022-06-24 14:15:00,114.95,115.22,114.94,115.14,375443.0,114.95,115.22,114.94,115.14,375443.0
2022-06-24 14:20:00,115.13,115.25,115.06,115.24,334563.0,115.13,115.25,115.06,115.24,334563.0
2022-06-24 14:25:00,115.24,115.37,115.17,115.21,367112.0,115.24,115.37,115.17,115.21,367112.0
2022-06-24 14:30:00,115.21,115.43,115.16,115.38,329322.0,115.21,115.43,115.16,115.38,329322.0
2022-06-24 14:35:00,115.38,115.43,115.31,115.34,283609.0,115.38,115.43,115.31,115.34,283609.0
2022-06-24 14:40:00,115.34,115.49,115.21,115.45,346009.0,115.34,115.49,115.21,115.45,346009.0
2022-06-24 14:45:00,115.45,115.6,115.43,115.54,403793.0,115.45,115.6,115.43,115.54,403793.0
2022-06-24 14:50:00,115.54,115.56,115.34,115.46,292286.0,115.54,115.56,115.34,115.46,292286.0
2022-06-24 14:55:00,115.45,115.58,115.4,115.52,273740.0,115.45,115.58,115.4,115.52,273740.0
2022-06-24 15:00:00,115.53,115.55,115.29,115.37,342874.0,115.53,115.55,115.29,115.37,342874.0
2022-06-24 15:05:00,115.38,115.53,115.3,115.34,268755.0,115.38,115.53,115.3,115.34,268755.0
2022-06-24 15:10:00,115.34,115.37,115.22,115.36,352036.0,115.34,115.37,115.22,115.36,352036.0
2022-06-24 15:15:00,115.37,115.4,115.27,115.33,302442.0,115.37,115.4,115.27,115.33,302442.0
2022-06-24 15:20:00,115.33,115.41,115.26,115.37,296465.0,115.33,115.41,115.26,115.37,296465.0
2022-06-24 15:25:00,115.37,115.46,115.23,115.33,359546.0,115.37,115.46,115.23,115.33,359546.0
2022-06-24 15:30:00,115.32,115.43,115.13,115.14,413905.0,115.32,115.43,115.13,115.14,413905.0
2022-06-24 15:35:00,115.14,115.4,115.06,115.39,429269.0,115.14,115.4,115.06,115.39,429269.0
2022-06-24 15:40:00,115.39,115.48,115.33,115.4,425673.0,115.39,115.48,115.33,115.4,425673.0
2022-06-24 15:45:00,115.39,115.49,115.34,115.36,553862.0,115.39,115.49,115.34,115.36,553862.0
2022-06-24 15:50:00,115.35,116.28,115.35,116.2,1914155.0,115.35,116.28,115.35,116.2,1914155.0
2022-06-24 15:55:00,116.23,116.71,116.03,116.69,3713392.0,116.23,116.71,116.03,116.69,3713392.0
2022-06-27 09:30:00,117.09,117.98,115.8,115.81,2868376.0,117.09,117.98,115.8,115.81,2868376.0
2022-06-27 09:35:00,115.8,115.82,114.75,115.49,1722788.0,115.8,115.82,114.75,115.49,1722788.0
2022-06-27 09:40:00,115.47,115.49,114.28,114.41,1230150.0,115.47,115.49,114.28,114.41,1230150.0
2022-06-27 09:45:00,114.41,114.58,113.55,113.75,1216373.0,114.41,114.58,113.55,113.75,1216373.0
2022-06-27 09:50:00,113.74,114.45,113.7,114.33,1116852.0,113.74,114.45,113.7,114.33,1116852.0
2022-06-27 09:55:00,114.33,114.48,114.06,114.39,931795.0,114.33,114.48,114.06,114.39,931795.0
2022-06-27 10:00:00,114.41,115.07,114.15,115.01,1108510.0,114.41,115.07,114.15,115.01,1108510.0
2022-06-27 10:05:00,115.01,115.27,114.42,114.66,971706.0,115.01,115.27,114.42,114.66,971706.0
2022-06-27 10:10:00,114.65,114.69,114.03,114.3,707314.0,114.65,114.69,114.03,114.3,707314.0
2022-06-27 10:15:00,114.31,114.35,113.61,114.0,994951.0,114.31,114.35,113.61,114.0,994951.0
2022-06-27 10:20:00,114.0,114.45,113.64,113.88,606826.0,114.0,114.45,113.64,113.88,606826.0
2022-06-27 10:25:00,113.89,113.93,113.51,113.65,620520.0,113.89,113.93,113.51,113.65,620520.0
2022-06-27 10:30:00,113.65,114.52,113.63,114.44,719005.0,113.65,114.52,113.63,114.44,719005.0
2022-06-27 10:35:00,114.45,114.56,113.95,114.38,541550.0,114.45,114.56,113.95,114.38,541550.0
2022-06-27 10:40:00,114.39,114.7,114.14,114.65,417191.0,114.39,114.7,114.14,114.65,417191.0
2022-06-27 10:45:00,114.63,114.86,114.3,114.84,510214.0,114.63,114.86,114.3,114.84,510214.0
2022-06-27 10:50:00,114.84,115.1,114.73,115.05,535665.0,114.84,115.1,114.73,115.05,535665.0
2022-06-27 10:55:00,115.05,115.47,115.04,115.24,760440.0,115.05,115.47,115.04,115.24,760440.0
2022-06-27 11:00:00,115.26,115.4,114.94,115.2,493003.0,115.26,115.4,114.94,115.2,493003.0
2022-06-27 11:05:00,115.2,115.25,114.72,114.73,454879.0,115.2,115.25,114.72,114.73,454879.0
2022-06-27 11:10:00,114.73,114.85,114.45,114.58,460887.0,114.73,114.85,114.45,114.58,460887.0
2022-06-27 11:15:00,114.59,114.87,114.42,114.56,540490.0,114.59,114.87,114.42,114.56,540490.0
2022-06-27 11:20:00,114.54,114.84,114.46,114.81,445121.0,114.54,114.84,114.46,114.81,445121.0
2022-06-27 11:25:00,114.81,114.98,114.76,114.85,419310.0,114.81,114.98,114.76,114.85,419310.0
2022-06-27 11:30:00,114.85,114.88,114.6,114.62,371882.0,114.85,114.88,114.6,114.62,371882.0
2022-06-27 11:35:00,114.63,114.81,114.46,114.81,361042.0,114.63,114.81,114.46,114.81,361042.0
2022-06-27 11:40:00,114.81,115.11,114.71,115.04,441252.0,114.81,115.11,114.71,115.04,441252.0
2022-06-27 11:45:00,115.04,115.21,114.82,114.84,384879.0,115.04,115.21,114.82,114.84,384879.0
2022-06-27 11:50:00,114.83,114.88,114.52,114.54,309987.0,114.83,114.88,114.52,114.54,309987.0
2022-06-27 11:55:00,114.53,114.64,114.43,114.56,399606.0,114.53,114.64,114.43,114.56,399606.0
2022-06-27 12:00:00,114.56,114.77,114.14,114.29,509358.0,114.56,114.77,114.14,114.29,509358.0
2022-06-27 12:05:00,114.31,114.32,114.08,114.23,339450.0,114.31,114.32,114.08,114.23,339450.0
2022-06-27 12:10:00,114.24,114.32,114.07,114.09,353598.0,114.24,114.32,114.07,114.09,353598.0
2022-06-27 12:15:00,114.09,114.17,113.86,114.08,412405.0,114.09,114.17,113.86,114.08,412405.0
2022-06-27 12:20:00,114.09,114.38,114.03,114.14,443023.0,114.09,114.38,114.03,114.14,443023.0
2022-06-27 12:25:00,114.14,114.19,113.82,114.01,419592.0,114.14,114.19,113.82,114.01,419592.0
2022-06-27 12:30:00,113.97,114.0,113.77,113.9,298294.0,113.97,114.0,113.77,113.9,298294.0
2022-06-27 12:35:00,113.9,114.23,113.79,114.09,367422.0,113.9,114.23,113.79,114.09,367422.0
2022-06-27 12:40:00,114.1,114.25,114.03,114.22,317407.0,114.1,114.25,114.03,114.22,317407.0
2022-06-27 12:45:00,114.23,114.44,114.2,114.34,300871.0,114.23,114.44,114.2,114.34,300871.0
2022-06-27 12:50:00,114.34,114.41,114.26,114.36,239830.0,114.34,114.41,114.26,114.36,239830.0
2022-06-27 12:55:00,114.36,114.49,114.15,114.42,328503.0,114.36,114.49,114.15,114.42,328503.0
2022-06-27 13:00:00,114.42,114.48,114.16,114.25,304660.0,114.42,114.48,114.16,114.25,304660.0
2022-06-27 13:05:00,114.26,114.26,114.0,114.17,264389.0,114.26,114.26,114.0,114.17,264389.0
2022-06-27 13:10:00,114.18,114.38,114.18,114.22,228076.0,114.18,114.38,114.18,114.22,228076.0
2022-06-27 13:15:00,114.22,114.38,114.11,114.36,292108.0,114.22,114.38,114.11,114.36,292108.0
2022-06-27 13:20:00,114.36,114.42,114.17,114.19,190692.0,114.36,114.42,114.17,114.19,190692.0
2022-06-27 13:25:00,114.21,114.22,113.99,114.15,238175.0,114.21,114.22,113.99,114.15,238175.0
2022-06-27 13:30:00,114.14,114.22,113.85,113.95,232488.0,114.14,114.22,113.85,113.95,232488.0
2022-06-27 13:35:00,113.94,114.07,113.85,113.99,222872.0,113.94,114.07,113.85,113.99,222872.0
2022-06-27 13:40:00,113.99,114.02,113.74,113.86,360985.0,113.99,114.02,113.74,113.86,360985.0
2022-06-27 13:45:00,113.84,113.92,113.72,113.85,347746.0,113.84,113.92,113.72,113.85,347746.0
2022-06-27 13:50:00,113.86,114.05,113.81,113.97,264866.0,113.86,114.05,113.81,113.97,264866.0
2022-06-27 13:55:00,113.97,113.99,113.79,113.8,190748.0,113.97,113.99,113.79,113.8,190748.0
2022-06-27 14:00:00,113.81,114.03,113.72,113.84,435800.0,113.81,114.03,113.72,113.84,435800.0
2022-06-27 14:05:00,113.84,113.87,113.6,113.68,439509.0,113.84,113.87,113.6,113.68,439509.0
2022-06-27 14:10:00,113.68,113.8,113.53,113.67,325481.0,113.68,113.8,113.53,113.67,325481.0
2022-06-27 14:15:00,113.67,113.86,113.65,113.82,324411.0,113.67,113.86,113.65,113.82,324411.0
2022-06-27 14:20:00,113.82,113.83,113.58,113.6,450243.0,113.82,113.83,113.58,113.6,450243.0
2022-06-27 14:25:00,113.59,113.75,113.33,113.38,803598.0,113.59,113.75,113.33,113.38,803598.0
2022-06-27 14:30:00,113.37,113.56,113.27,113.54,458266.0,113.37,113.56,113.27,113.54,458266.0
2022-06-27 14:35:00,113.55,113.87,113.5,113.78,409986.0,113.55,113.87,113.5,113.78,409986.0
2022-06-27 14:40:00,113.79,113.82,113.52,113.59,345740.0,113.79,113.82,113.52,113.59,345740.0
2022-06-27 14:45:00,113.58,113.85,113.49,113.77,352847.0,113.58,113.85,113.49,113.77,352847.0
2022-06-27 14:50:00,113.79,113.79,113.47,113.57,300950.0,113.79,113.79,113.47,113.57,300950.0
2022-06-27 14:55:00,113.56,113.72,113.52,113.55,350509.0,113.56,113.72,113.52,113.55,350509.0
2022-06-27 15:00:00,113.54,113.67,113.17,113.23,471525.0,113.54,113.67,113.17,113.23,471525.0
2022-06-27 15:05:00,113.22,113.42,113.01,113.35,539784.0,113.22,113.42,113.01,113.35,539784.0
2022-06-27 15:10:00,113.35,113.6,113.33,113.52,357255.0,113.35,113.6,113.33,113.52,357255.0
2022-06-27 15:15:00,113.51,113.57,113.38,113.5,359260.0,113.51,113.57,113.38,113.5,359260.0
2022-06-27 15:20:00,113.51,113.54,113.35,113.46,373323.0,113.51,113.54,113.35,113.46,373323.0
2022-06-27 15:25:00,113.46,113.67,113.43,113.59,416438.0,113.46,113.67,113.43,113.59,416438.0
2022-06-27 15:30:00,113.58,113.6,113.4,113.43,484726.0,113.58,113.6,113.4,113.43,484726.0
2022-06-27 15:35:00,113.43,113.45,113.0,113.1,581381.0,113.43,113.45,113.0,113.1,581381.0
2022-06-27 15:40:00,113.11,113.45,113.04,113.42,655317.0,113.11,113.45,113.04,113.42,655317.0
2022-06-27 15:45:00,113.43,113.57,113.13,113.33,589032.0,113.43,113.57,113.13,113.33,589032.0
2022-06-27 15:50:00,113.28,113.28,112.7,112.92,1097055.0,113.28,113.28,112.7,112.92,1097055.0
2022-06-27 15:55:00,112.91,113.26,112.85,113.24,1360688.0,112.91,113.26,112.85,113.24,1360688.0
2022-06-28 09:30:00,113.4,114.6,112.86,114.02,2042764.0,113.4,114.6,112.86,114.02,2042764.0
2022-06-28 09:35:00,114.05,114.85,113.82,114.66,1246876.0,114.05,114.85,113.82,114.66,1246876.0
2022-06-28 09:40:00,114.65,114.8,114.15,114.5,942635.0,114.65,114.8,114.15,114.5,942635.0
2022-06-28 09:45:00,114.5,114.63,113.7,114.18,867207.0,114.5,114.63,113.7,114.18,867207.0
2022-06-28 09:50:00,114.17,114.28,113.86,113.97,564743.0,114.17,114.28,113.86,113.97,564743.0
2022-06-28 09:55:00,113.97,113.97,113.31,113.68,926741.0,113.97,113.97,113.31,113.68,926741.0
2022-06-28 10:00:00,113.67,113.79,112.97,113.11,759155.0,113.67,113.79,112.97,113.11,759155.0
2022-06-28 10:05:00,113.13,113.2,112.19,112.34,1038087.0,113.13,113.2,112.19,112.34,1038087.0
2022-06-28 10:10:00,112.34,112.61,112.3,112.36,697186.0,112.34,112.61,112.3,112.36,697186.0
2022-06-28 10:15:00,112.35,112.42,111.78,111.79,1180065.0,112.35,112.42,111.78,111.79,1180065.0
2022-06-28 10:20:00,111.78,111.86,111.46,111.68,1032353.0,111.78,111.86,111.46,111.68,1032353.0
2022-06-28 10:25:00,111.68,111.88,111.48,111.49,747643.0,111.68,111.88,111.48,111.49,747643.0
2022-06-28 10:30:00,111.5,111.5,110.3,110.39,1671019.0,111.5,111.5,110.3,110.39,1671019.0
2022-06-28 10:35:00,110.39,111.14,110.39,110.91,1031462.0,110.39,111.14,110.39,110.91,1031462.0
2022-06-28 10:40:00,110.92,111.04,110.6,111.01,644699.0,110.92,111.04,110.6,111.01,644699.0
2022-06-28 10:45:00,111.0,111.04,110.29,110.55,694513.0,111.0,111.04,110.29,110.55,694513.0
2022-06-28 10:50:00,110.55,110.75,110.25,110.4,698523.0,110.55,110.75,110.25,110.4,698523.0
2022-06-28 10:55:00,110.38,110.89,110.36,110.84,767347.0,110.38,110.89,110.36,110.84,767347.0
2022-06-28 11:00:00,110.83,111.18,110.65,110.93,644787.0,110.83,111.18,110.65,110.93,644787.0
2022-06-28 11:05:00,110.94,111.13,110.05,110.53,1157884.0,110.94,111.13,110.05,110.53,1157884.0
2022-06-28 11:10:00,110.53,110.67,110.16,110.21,828062.0,110.53,110.67,110.16,110.21,828062.0
2022-06-28 11:15:00,110.2,110.21,109.79,109.84,995542.0,110.2,110.21,109.79,109.84,995542.0
2022-06-28 11:20:00,109.84,109.98,109.58,109.65,696838.0,109.84,109.98,109.58,109.65,696838.0
2022-06-28 11:25:00,109.65,109.69,109.2,109.2,834334.0,109.65,109.69,109.2,109.2,834334.0
2022-06-28 11:30:00,109.2,109.63,109.16,109.48,763772.0,109.2,109.63,109.16,109.48,763772.0
2022-06-28 11:35:00,109.48,109.62,109.13,109.21,527207.0,109.48,109.62,109.13,109.21,527207.0
2022-06-28 11:40:00,109.21,109.31,108.61,108.64,921864.0,109.21,109.31,108.61,108.64,921864.0
2022-06-28 11:45:00,108.63,108.97,108.55,108.82,662106.0,108.63,108.97,108.55,108.82,662106.0
2022-06-28 11:50:00,108.8,108.87,108.5,108.52,497891.0,108.8,108.87,108.5,108.52,497891.0
2022-06-28 11:55:00,108.5,108.67,108.35,108.37,629555.0,108.5,108.67,108.35,108.37,629555.0
2022-06-28 12:00:00,108.38,108.41,107.99,108.06,870533.0,108.38,108.41,107.99,108.06,870533.0
2022-06-28 12:05:00,108.06,108.66,108.03,108.51,614192.0,108.06,108.66,108.03,108.51,614192.0
2022-06-28 12:10:00,108.5,108.72,108.26,108.3,729136.0,108.5,108.72,108.26,108.3,729136.0
2022-06-28 12:15:00,108.29,108.36,107.87,108.13,782786.0,108.29,108.36,107.87,108.13,782786.0
2022-06-28 12:20:00,108.15,108.29,107.93,108.14,651578.0,108.15,108.29,107.93,108.14,651578.0
2022-06-28 12:25:00,108.14,108.3,107.93,108.28,544051.0,108.14,108.3,107.93,108.28,544051.0
2022-06-28 12:30:00,108.28,108.33,108.02,108.04,483951.0,108.28,108.33,108.02,108.04,483951.0
2022-06-28 12:35:00,108.03,108.57,108.02,108.54,552985.0,108.03,108.57,108.02,108.54,552985.0
2022-06-28 12:40:00,108.54,108.73,108.38,108.72,455811.0,108.54,108.73,108.38,108.72,455811.0
2022-06-28 12:45:00,108.72,108.97,108.65,108.94,518141.0,108.72,108.97,108.65,108.94,518141.0
2022-06-28 12:50:00,108.95,108.98,108.67,108.71,391826.0,108.95,108.98,108.67,108.71,391826.0
2022-06-28 12:55:00,108.71,109.22,108.7,109.14,553794.0,108.71,109.22,108.7,109.14,553794.0
2022-06-28 13:00:00,109.15,109.16,108.72,108.85,523354.0,109.15,109.16,108.72,108.85,523354.0
2022-06-28 13:05:00,108.86,108.89,108.23,108.24,490201.0,108.86,108.89,108.23,108.24,490201.0
2022-06-28 13:10:00,108.23,108.47,108.13,108.16,601664.0,108.23,108.47,108.13,108.16,601664.0
2022-06-28 13:15:00,108.15,108.35,108.12,108.2,337425.0,108.15,108.35,108.12,108.2,337425.0
2022-06-28 13:20:00,108.18,108.22,107.8,108.14,525849.0,108.18,108.22,107.8,108.14,525849.0
2022-06-28 13:25:00,108.12,108.29,107.96,108.21,337203.0,108.12,108.29,107.96,108.21,337203.0
2022-06-28 13:30:00,108.2,108.4,108.14,108.16,347358.0,108.2,108.4,108.14,108.16,347358.0
2022-06-28 13:35:00,108.15,108.25,107.97,108.08,358661.0,108.15,108.25,107.97,108.08,358661.0
2022-06-28 13:40:00,108.07,108.28,107.87,107.9,412723.0,108.07,108.28,107.87,107.9,412723.0
2022-06-28 13:45:00,107.89,108.16,107.86,108.08,365526.0,107.89,108.16,107.86,108.08,365526.0
2022-06-28 13:50:00,108.09,108.3,108.0,108.06,308335.0,108.09,108.3,108.0,108.06,308335.0
2022-06-28 13:55:00,108.06,108.13,107.91,107.96,307465.0,108.06,108.13,107.91,107.96,307465.0
2022-06-28 14:00:00,107.97,108.14,107.86,107.86,448865.0,107.97,108.14,107.86,107.86,448865.0
2022-06-28 14:05:00,107.86,107.94,107.77,107.84,310142.0,107.86,107.94,107.77,107.84,310142.0
2022-06-28 14:10:00,107.84,107.87,107.5,107.59,539970.0,107.84,107.87,107.5,107.59,539970.0
2022-06-28 14:15:00,107.59,107.71,107.53,107.59,473549.0,107.59,107.71,107.53,107.59,473549.0
2022-06-28 14:20:00,107.59,107.71,107.55,107.64,305130.0,107.59,107.71,107.55,107.64,305130.0
2022-06-28 14:25:00,107.64,107.77,107.55,107.76,296946.0,107.64,107.77,107.55,107.76,296946.0
2022-06-28 14:30:00,107.73,107.74,107.45,107.49,425446.0,107.73,107.74,107.45,107.49,425446.0
2022-06-28 14:35:00,107.5,107.5,107.13,107.29,583635.0,107.5,107.5,107.13,107.29,583635.0
2022-06-28 14:40:00,107.28,107.45,107.24,107.39,422168.0,107.28,107.45,107.24,107.39,422168.0
2022-06-28 14:45:00,107.38,107.85,107.35,107.8,460866.0,107.38,107.85,107.35,107.8,460866.0
2022-06-28 14:50:00,107.81,107.81,107.52,107.67,349541.0,107.81,107.81,107.52,107.67,349541.0
2022-06-28 14:55:00,107.68,107.84,107.51,107.54,338728.0,107.68,107.84,107.51,107.54,338728.0
2022-06-28 15:00:00,107.55,107.74,107.36,107.45,403383.0,107.55,107.74,107.36,107.45,403383.0
2022-06-28 15:05:00,107.45,107.53,107.32,107.44,453803.0,107.45,107.53,107.32,107.44,453803.0
2022-06-28 15:10:00,107.44,107.56,107.28,107.42,430334.0,107.44,107.56,107.28,107.42,430334.0
2022-06-28 15:15:00,107.43,107.53,107.37,107.45,345224.0,107.43,107.53,107.37,107.45,345224.0
2022-06-28 15:20:00,107.45,107.86,107.34,107.8,493370.0,107.45,107.86,107.34,107.8,493370.0
2022-06-28 15:25:00,107.8,107.94,107.61,107.83,544642.0,107.8,107.94,107.61,107.83,544642.0
2022-06-28 15:30:00,107.81,108.13,107.79,107.93,751378.0,107.81,108.13,107.79,107.93,751378.0
2022-06-28 15:35:00,107.94,107.95,107.55,107.66,570807.0,107.94,107.95,107.55,107.66,570807.0
2022-06-28 15:40:00,107.66,107.73,107.43,107.54,564682.0,107.66,107.73,107.43,107.54,564682.0
2022-06-28 15:45:00,107.54,107.64,107.4,107.56,560580.0,107.54,107.64,107.4,107.56,560580.0
2022-06-28 15:50:00,107.55,107.78,107.37,107.77,993040.0,107.55,107.78,107.37,107.77,993040.0
2022-06-28 15:55:00,107.76,107.78,107.25,107.4,2419941.0,107.76,107.78,107.25,107.4,2419941.0
2022-06-29 09:30:00,107.39,108.36,106.91,107.82,2524238.0,107.39,108.36,106.91,107.82,2524238.0
2022-06-29 09:35:00,107.86,109.16,107.62,108.59,1857186.0,107.86,109.16,107.62,108.59,1857186.0
2022-06-29 09:40:00,108.57,108.76,107.57,107.76,1734121.0,108.57,108.76,107.57,107.76,1734121.0
2022-06-29 09:45:00,107.76,108.88,107.66,108.66,1352320.0,107.76,108.88,107.66,108.66,1352320.0
2022-06-29 09:50:00,108.66,109.97,108.36,109.96,1714441.0,108.66,109.97,108.36,109.96,1714441.0
2022-06-29 09:55:00,109.95,109.99,109.28,109.56,1378766.0,109.95,109.99,109.28,109.56,1378766.0
2022-06-29 10:00:00,109.56,110.06,109.32,109.95,1370139.0,109.56,110.06,109.32,109.95,1370139.0
2022-06-29 10:05:00,109.94,110.74,109.73,110.63,1931707.0,109.94,110.74,109.73,110.63,1931707.0
2022-06-29 10:10:00,110.64,110.99,110.0,110.01,1539084.0,110.64,110.99,110.0,110.01,1539084.0
2022-06-29 10:15:00,110.0,110.33,109.43,109.56,1245089.0,110.0,110.33,109.43,109.56,1245089.0
2022-06-29 10:20:00,109.55,109.92,109.41,109.83,763518.0,109.55,109.92,109.41,109.83,763518.0
2022-06-29 10:25:00,109.83,110.55,109.74,109.99,703527.0,109.83,110.55,109.74,109.99,703527.0
2022-06-29 10:30:00,109.99,110.49,109.75,110.03,743173.0,109.99,110.49,109.75,110.03,743173.0
2022-06-29 10:35:00,110.03,110.06,109.4,109.77,570344.0,110.03,110.06,109.4,109.77,570344.0
2022-06-29 10:40:00,109.78,110.58,109.68,110.56,757266.0,109.78,110.58,109.68,110.56,757266.0
2022-06-29 10:45:00,110.56,110.72,110.1,110.26,610530.0,110.56,110.72,110.1,110.26,610530.0
2022-06-29 10:50:00,110.27,110.66,110.03,110.19,511791.0,110.27,110.66,110.03,110.19,511791.0
2022-06-29 10:55:00,110.23,110.24,109.71,109.74,557919.0,110.23,110.24,109.71,109.74,557919.0
2022-06-29 11:00:00,109.75,109.93,109.64,109.66,399122.0,109.75,109.93,109.64,109.66,399122.0
2022-06-29 11:05:00,109.68,109.93,109.32,109.79,653809.0,109.68,109.93,109.32,109.79,653809.0
2022-06-29 11:10:00,109.8,109.99,109.41,109.63,535203.0,109.8,109.99,109.41,109.63,535203.0
2022-06-29 11:15:00,109.64,109.79,109.25,109.35,444436.0,109.64,109.79,109.25,109.35,444436.0
2022-06-29 11:20:00,109.33,109.43,108.82,109.09,637085.0,109.33,109.43,108.82,109.09,637085.0
2022-06-29 11:25:00,109.09,109.35,109.05,109.29,413482.0,109.09,109.35,109.05,109.29,413482.0
2022-06-29 11:30:00,109.3,109.55,109.14,109.42,579420.0,109.3,109.55,109.14,109.42,579420.0
2022-06-29 11:35:00,109.41,109.75,109.38,109.47,495444.0,109.41,109.75,109.38,109.47,495444.0
2022-06-29 11:40:00,109.47,109.56,109.02,109.08,406655.0,109.47,109.56,109.02,109.08,406655.0
2022-06-29 11:45:00,109.09,109.39,108.9,109.05,492649.0,109.09,109.39,108.9,109.05,492649.0
2022-06-29 11:50:00,109.05,109.73,109.0,109.67,453387.0,109.05,109.73,109.0,109.67,453387.0
2022-06-29 11:55:00,109.66,109.69,109.4,109.63,360723.0,109.66,109.69,109.4,109.63,360723.0
2022-06-29 12:00:00,109.62,109.74,109.26,109.51,373096.0,109.62,109.74,109.26,109.51,373096.0
2022-06-29 12:05:00,109.51,109.54,108.87,108.89,388021.0,109.51,109.54,108.87,108.89,388021.0
2022-06-29 12:10:00,108.9,109.03,108.75,108.79,363541.0,108.9,109.03,108.75,108.79,363541.0
2022-06-29 12:15:00,108.8,109.16,108.75,109.06,363662.0,108.8,109.16,108.75,109.06,363662.0
2022-06-29 12:20:00,109.06,109.19,108.39,108.49,541738.0,109.06,109.19,108.39,108.49,541738.0
2022-06-29 12:25:00,108.49,108.51,108.25,108.35,726333.0,108.49,108.51,108.25,108.35,726333.0
2022-06-29 12:30:00,108.37,108.51,108.14,108.22,535805.0,108.37,108.51,108.14,108.22,535805.0
2022-06-29 12:35:00,108.24,108.69,108.2,108.43,549969.0,108.24,108.69,108.2,108.43,549969.0
2022-06-29 12:40:00,108.43,108.54,108.25,108.4,281217.0,108.43,108.54,108.25,108.4,281217.0
2022-06-29 12:45:00,108.39,108.63,108.33,108.54,365398.0,108.39,108.63,108.33,108.54,365398.0
2022-06-29 12:50:00,108.52,108.73,108.46,108.68,274728.0,108.52,108.73,108.46,108.68,274728.0
2022-06-29 12:55:00,108.66,108.85,108.52,108.77,219476.0,108.66,108.85,108.52,108.77,219476.0
2022-06-29 13:00:00,108.77,108.92,108.73,108.85,228464.0,108.77,108.92,108.73,108.85,228464.0
2022-06-29 13:05:00,108.85,109.04,108.69,109.02,343024.0,108.85,109.04,108.69,109.02,343024.0
2022-06-29 13:10:00,109.03,109.13,108.56,108.59,389480.0,109.03,109.13,108.56,108.59,389480.0
2022-06-29 13:15:00,108.58,108.77,108.55,108.61,232698.0,108.58,108.77,108.55,108.61,232698.0
2022-06-29 13:20:00,108.6,108.84,108.42,108.52,265405.0,108.6,108.84,108.42,108.52,265405.0
2022-06-29 13:25:00,108.52,108.99,108.48,108.86,269510.0,108.52,108.99,108.48,108.86,269510.0
2022-06-29 13:30:00,108.88,108.92,108.66,108.86,234112.0,108.88,108.92,108.66,108.86,234112.0
2022-06-29 13:35:00,108.85,109.1,108.85,109.0,295015.0,108.85,109.1,108.85,109.0,295015.0
2022-06-29 13:40:00,109.0,109.24,108.96,109.22,315298.0,109.0,109.24,108.96,109.22,315298.0
2022-06-29 13:45:00,109.22,109.24,109.1,109.18,234586.0,109.22,109.24,109.1,109.18,234586.0
2022-06-29 13:50:00,109.17,109.36,109.1,109.16,297085.0,109.17,109.36,109.1,109.16,297085.0
2022-06-29 13:55:00,109.17,109.43,109.15,109.31,370407.0,109.17,109.43,109.15,109.31,370407.0
2022-06-29 14:00:00,109.29,109.65,109.14,109.64,480907.0,109.29,109.65,109.14,109.64,480907.0
2022-06-29 14:05:00,109.64,109.71,109.45,109.59,376418.0,109.64,109.71,109.45,109.59,376418.0
2022-06-29 14:10:00,109.57,109.57,109.34,109.4,330467.0,109.57,109.57,109.34,109.4,330467.0
2022-06-29 14:15:00,109.41,109.68,109.36,109.58,399754.0,109.41,109.68,109.36,109.58,399754.0
2022-06-29 14:20:00,109.59,109.59,109.13,109.18,340378.0,109.59,109.59,109.13,109.18,340378.0
2022-06-29 14:25:00,109.19,109.38,109.12,109.35,292403.0,109.19,109.38,109.12,109.35,292403.0
2022-06-29 14:30:00,109.34,109.36,108.91,109.21,379148.0,109.34,109.36,108.91,109.21,379148.0
2022-06-29 14:35:00,109.21,109.21,108.95,109.02,228642.0,109.21,109.21,108.95,109.02,228642.0
2022-06-29 14:40:00,109.01,109.03,108.6,108.64,327907.0,109.01,109.03,108.6,108.64,327907.0
2022-06-29 14:45:00,108.62,108.74,108.45,108.54,475317.0,108.62,108.74,108.45,108.54,475317.0
2022-06-29 14:50:00,108.54,108.78,108.43,108.77,326078.0,108.54,108.78,108.43,108.77,326078.0
2022-06-29 14:55:00,108.78,108.82,108.58,108.66,373817.0,108.78,108.82,108.58,108.66,373817.0
2022-06-29 15:00:00,108.65,108.81,108.56,108.79,290477.0,108.65,108.81,108.56,108.79,290477.0
2022-06-29 15:05:00,108.8,109.13,108.78,109.09,538096.0,108.8,109.13,108.78,109.09,538096.0
2022-06-29 15:10:00,109.08,109.18,108.96,109.03,398833.0,109.08,109.18,108.96,109.03,398833.0
2022-06-29 15:15:00,109.03,109.29,108.99,109.03,437558.0,109.03,109.29,108.99,109.03,437558.0
2022-06-29 15:20:00,109.02,109.29,109.0,109.27,308827.0,109.02,109.29,109.0,109.27,308827.0
2022-06-29 15:25:00,109.27,109.5,109.17,109.47,430931.0,109.27,109.5,109.17,109.47,430931.0
2022-06-29 15:30:00,109.46,109.47,108.97,109.05,489231.0,109.46,109.47,108.97,109.05,489231.0
2022-06-29 15:35:00,109.06,109.12,108.84,109.07,514254.0,109.06,109.12,108.84,109.07,514254.0
2022-06-29 15:40:00,109.07,109.23,108.95,109.14,401559.0,109.07,109.23,108.95,109.14,401559.0
2022-06-29 15:45:00,109.16,109.36,109.07,109.21,494391.0,109.16,109.36,109.07,109.21,494391.0
2022-06-29 15:50:00,109.22,109.37,108.86,109.03,781877.0,109.22,109.37,108.86,109.03,781877.0
2022-06-29 15:55:00,109.03,109.11,108.82,108.89,1603985.0,109.03,109.11,108.82,108.89,1603985.0
2022-06-30 09:30:00,108.13,108.18,105.81,106.21,2930698.0,108.13,108.18,105.81,106.21,2930698.0
2022-06-30 09:35:00,106.21,106.42,105.22,105.32,1719737.0,106.21,106.42,105.22,105.32,1719737.0
2022-06-30 09:40:00,105.32,105.81,105.0,105.08,1327999.0,105.32,105.81,105.0,105.08,1327999.0
2022-06-30 09:45:00,105.08,105.3,104.51,104.61,1717793.0,105.08,105.3,104.51,104.61,1717793.0
2022-06-30 09:50:00,104.61,104.85,103.76,103.9,1882688.0,104.61,104.85,103.76,103.9,1882688.0
2022-06-30 09:55:00,103.9,103.99,103.45,103.53,1632263.0,103.9,103.99,103.45,103.53,1632263.0
2022-06-30 10:00:00,103.53,103.54,102.52,102.58,2726695.0,103.53,103.54,102.52,102.58,2726695.0
2022-06-30 10:05:00,102.58,102.85,102.52,102.65,2007469.0,102.58,102.85,102.52,102.65,2007469.0
2022-06-30 10:10:00,102.64,103.44,102.59,103.44,1845049.0,102.64,103.44,102.59,103.44,1845049.0
2022-06-30 10:15:00,103.43,103.66,102.95,103.58,1608071.0,103.43,103.66,102.95,103.58,1608071.0
2022-06-30 10:20:00,103.57,103.59,103.08,103.47,1088356.0,103.57,103.59,103.08,103.47,1088356.0
2022-06-30 10:25:00,103.47,103.84,103.41,103.67,1114225.0,103.47,103.84,103.41,103.67,1114225.0
2022-06-30 10:30:00,103.68,104.25,103.56,104.19,1394965.0,103.68,104.25,103.56,104.19,1394965.0
2022-06-30 10:35:00,104.19,104.25,103.9,103.9,1062235.0,104.19,104.25,103.9,103.9,1062235.0
2022-06-30 10:40:00,103.9,103.94,103.56,103.58,847995.0,103.9,103.94,103.56,103.58,847995.0
2022-06-30 10:45:00,103.59,104.08,103.56,103.97,805673.0,103.59,104.08,103.56,103.97,805673.0
2022-06-30 10:50:00,103.97,104.58,103.9,104.39,938303.0,103.97,104.58,103.9,104.39,938303.0
2022-06-30 10:55:00,104.39,104.9,104.17,104.71,1014821.0,104.39,104.9,104.17,104.71,1014821.0
2022-06-30 11:00:00,104.69,104.71,104.24,104.26,686055.0,104.69,104.71,104.24,104.26,686055.0
2022-06-30 11:05:00,104.26,105.23,104.25,105.08,897709.0,104.26,105.23,104.25,105.08,897709.0
2022-06-30 11:10:00,105.08,105.34,105.03,105.14,860326.0,105.08,105.34,105.03,105.14,860326.0
2022-06-30 11:15:00,105.13,105.46,105.08,105.36,770629.0,105.13,105.46,105.08,105.36,770629.0
2022-06-30 11:20:00,105.35,105.93,105.34,105.83,932246.0,105.35,105.93,105.34,105.83,932246.0
2022-06-30 11:25:00,105.83,106.62,105.73,106.17,1344230.0,105.83,106.62,105.73,106.17,1344230.0
2022-06-30 11:30:00,106.2,106.27,105.86,105.92,805224.0,106.2,106.27,105.86,105.92,805224.0
2022-06-30 11:35:00,105.93,106.35,105.72,106.35,831480.0,105.93,106.35,105.72,106.35,831480.0
2022-06-30 11:40:00,106.36,106.58,106.17,106.45,687483.0,106.36,106.58,106.17,106.45,687483.0
2022-06-30 11:45:00,106.44,106.74,106.3,106.32,701348.0,106.44,106.74,106.3,106.32,701348.0
2022-06-30 11:50:00,106.31,106.51,106.12,106.49,543358.0,106.31,106.51,106.12,106.49,543358.0
2022-06-30 11:55:00,106.49,106.79,106.22,106.71,475058.0,106.49,106.79,106.22,106.71,475058.0
2022-06-30 12:00:00,106.7,106.71,106.22,106.36,554463.0,106.7,106.71,106.22,106.36,554463.0
2022-06-30 12:05:00,106.36,106.36,105.72,105.86,728277.0,106.36,106.36,105.72,105.86,728277.0
2022-06-30 12:10:00,105.87,106.02,105.61,105.97,757468.0,105.87,106.02,105.61,105.97,757468.0
2022-06-30 12:15:00,105.97,106.18,105.68,106.11,675282.0,105.97,106.18,105.68,106.11,675282.0
2022-06-30 12:20:00,106.11,106.75,105.97,106.73,725000.0,106.11,106.75,105.97,106.73,725000.0
2022-06-30 12:25:00,106.74,107.02,106.64,106.93,742271.0,106.74,107.02,106.64,106.93,742271.0
2022-06-30 12:30:00,106.94,107.29,106.76,106.79,813921.0,106.94,107.29,106.76,106.79,813921.0
2022-06-30 12:35:00,106.79,106.79,106.31,106.6,683917.0,106.79,106.79,106.31,106.6,683917.0
2022-06-30 12:40:00,106.6,107.09,106.52,107.03,515697.0,106.6,107.09,106.52,107.03,515697.0
2022-06-30 12:45:00,107.04,107.15,106.62,106.65,523566.0,107.04,107.15,106.62,106.65,523566.0
2022-06-30 12:50:00,106.65,106.73,106.46,106.59,569918.0,106.65,106.73,106.46,106.59,569918.0
2022-06-30 12:55:00,106.59,106.77,106.49,106.68,503169.0,106.59,106.77,106.49,106.68,503169.0
2022-06-30 13:00:00,106.69,107.03,106.66,106.94,479720.0,106.69,107.03,106.66,106.94,479720.0
2022-06-30 13:05:00,106.92,106.97,106.5,106.59,390545.0,106.92,106.97,106.5,106.59,390545.0
2022-06-30 13:10:00,106.59,106.65,106.09,106.14,485116.0,106.59,106.65,106.09,106.14,485116.0
2022-06-30 13:15:00,106.16,106.32,106.09,106.31,393579.0,106.16,106.32,106.09,106.31,393579.0
2022-06-30 13:20:00,106.32,106.84,106.24,106.76,443444.0,106.32,106.84,106.24,106.76,443444.0
2022-06-30 13:25:00,106.75,106.81,106.62,106.74,272325.0,106.75,106.81,106.62,106.74,272325.0
2022-06-30 13:30:00,106.75,107.01,106.68,106.79,387096.0,106.75,107.01,106.68,106.79,387096.0
2022-06-30 13:35:00,106.79,106.96,106.75,106.89,248402.0,106.79,106.96,106.75,106.89,248402.0
2022-06-30 13:40:00,106.89,107.16,106.56,106.6,576415.0,106.89,107.16,106.56,106.6,576415.0
2022-06-30 13:45:00,106.58,107.14,106.58,107.11,403809.0,106.58,107.14,106.58,107.11,403809.0
2022-06-30 13:50:00,107.1,107.41,107.06,107.24,609485.0,107.1,107.41,107.06,107.24,609485.0
2022-06-30 13:55:00,107.24,107.33,107.03,107.31,456859.0,107.24,107.33,107.03,107.31,456859.0
2022-06-30 14:00:00,107.32,107.65,107.19,107.59,672814.0,107.32,107.65,107.19,107.59,672814.0
2022-06-30 14:05:00,107.58,107.61,107.24,107.34,553724.0,107.58,107.61,107.24,107.34,553724.0
2022-06-30 14:10:00,107.35,107.49,106.99,107.04,410283.0,107.35,107.49,106.99,107.04,410283.0
2022-06-30 14:15:00,107.03,107.22,106.9,107.2,585396.0,107.03,107.22,106.9,107.2,585396.0
2022-06-30 14:20:00,107.19,107.23,106.63,106.67,508067.0,107.19,107.23,106.63,106.67,508067.0
2022-06-30 14:25:00,106.69,106.95,106.49,106.89,526350.0,106.69,106.95,106.49,106.89,526350.0
2022-06-30 14:30:00,106.9,107.07,106.67,106.85,392344.0,106.9,107.07,106.67,106.85,392344.0
2022-06-30 14:35:00,106.84,107.05,106.79,106.98,278895.0,106.84,107.05,106.79,106.98,278895.0
2022-06-30 14:40:00,106.98,107.03,106.34,106.36,559345.0,106.98,107.03,106.34,106.36,559345.0
2022-06-30 14:45:00,106.37,106.79,106.25,106.64,439988.0,106.37,106.79,106.25,106.64,439988.0
2022-06-30 14:50:00,106.64,106.66,106.03,106.27,535236.0,106.64,106.66,106.03,106.27,535236.0
2022-06-30 14:55:00,106.27,106.35,106.1,106.26,378344.0,106.27,106.35,106.1,106.26,378344.0
2022-06-30 15:00:00,106.26,106.39,106.15,106.27,341328.0,106.26,106.39,106.15,106.27,341328.0
2022-06-30 15:05:00,106.26,106.29,105.63,105.66,653037.0,106.26,106.29,105.63,105.66,653037.0
2022-06-30 15:10:00,105.65,105.86,105.55,105.75,535315.0,105.65,105.86,105.55,105.75,535315.0
2022-06-30 15:15:00,105.75,105.75,105.48,105.54,612486.0,105.75,105.75,105.48,105.54,612486.0
2022-06-30 15:20:00,105.54,105.9,105.52,105.81,562281.0,105.54,105.9,105.52,105.81,562281.0
2022-06-30 15:25:00,105.81,106.53,105.8,106.48,637706.0,105.81,106.53,105.8,106.48,637706.0
2022-06-30 15:30:00,106.48,107.21,106.41,107.07,1260813.0,106.48,107.21,106.41,107.07,1260813.0
2022-06-30 15:35:00,107.08,107.5,106.91,107.01,1089990.0,107.08,107.5,106.91,107.01,1089990.0
2022-06-30 15:40:00,107.01,107.16,106.38,106.53,865994.0,107.01,107.16,106.38,106.53,865994.0
2022-06-30 15:45:00,106.51,107.03,106.36,106.57,992206.0,106.51,107.03,106.36,106.57,992206.0
2022-06-30 15:50:00,106.57,106.67,105.79,106.01,1597386.0,106.57,106.67,105.79,106.01,1597386.0
2022-06-30 15:55:00,106.02,106.45,105.75,106.2,3636913.0,106.02,106.45,105.75,106.2,3636913.0
2022-07-01 09:30:00,106.25,107.47,106.21,106.86,2167646.0,106.25,107.47,106.21,106.86,2167646.0
2022-07-01 09:35:00,106.86,106.98,105.84,106.2,1318200.0,106.86,106.98,105.84,106.2,1318200.0
2022-07-01 09:40:00,106.18,107.23,106.17,106.75,1281478.0,106.18,107.23,106.17,106.75,1281478.0
2022-07-01 09:45:00,106.76,108.14,106.62,107.84,1472535.0,106.76,108.14,106.62,107.84,1472535.0
2022-07-01 09:50:00,107.84,108.53,107.43,108.18,1484182.0,107.84,108.53,107.43,108.18,1484182.0
2022-07-01 09:55:00,108.19,108.77,108.15,108.32,1132841.0,108.19,108.77,108.15,108.32,1132841.0
2022-07-01 10:00:00,108.32,108.81,107.85,108.04,1298022.0,108.32,108.81,107.85,108.04,1298022.0
2022-07-01 10:05:00,108.06,108.7,107.96,108.45,1051512.0,108.06,108.7,107.96,108.45,1051512.0
2022-07-01 10:10:00,108.47,108.73,107.62,107.72,1256221.0,108.47,108.73,107.62,107.72,1256221.0
2022-07-01 10:15:00,107.7,108.04,107.22,107.61,1175538.0,107.7,108.04,107.22,107.61,1175538.0
2022-07-01 10:20:00,107.58,107.76,107.27,107.41,738567.0,107.58,107.76,107.27,107.41,738567.0
2022-07-01 10:25:00,107.4,107.44,106.8,106.99,953038.0,107.4,107.44,106.8,106.99,953038.0
2022-07-01 10:30:00,106.99,107.19,106.76,106.98,757733.0,106.99,107.19,106.76,106.98,757733.0
2022-07-01 10:35:00,106.98,107.19,106.65,106.85,722006.0,106.98,107.19,106.65,106.85,722006.0
2022-07-01 10:40:00,106.85,107.23,106.66,107.07,870781.0,106.85,107.23,106.66,107.07,870781.0
2022-07-01 10:45:00,107.06,107.54,106.73,107.32,784315.0,107.06,107.54,106.73,107.32,784315.0
2022-07-01 10:50:00,107.31,107.36,106.73,107.25,651812.0,107.31,107.36,106.73,107.25,651812.0
2022-07-01 10:55:00,107.23,107.71,107.07,107.26,801106.0,107.23,107.71,107.07,107.26,801106.0
2022-07-01 11:00:00,107.25,107.25,106.9,107.17,650712.0,107.25,107.25,106.9,107.17,650712.0
2022-07-01 11:05:00,107.16,108.26,107.12,108.05,1071360.0,107.16,108.26,107.12,108.05,1071360.0
2022-07-01 11:10:00,108.04,108.21,107.78,108.01,663473.0,108.04,108.21,107.78,108.01,663473.0
2022-07-01 11:15:00,108.03,108.4,107.99,108.25,901105.0,108.03,108.4,107.99,108.25,901105.0
2022-07-01 11:20:00,108.25,108.43,107.84,108.1,650144.0,108.25,108.43,107.84,108.1,650144.0
2022-07-01 11:25:00,108.12,108.15,107.85,107.99,483608.0,108.12,108.15,107.85,107.99,483608.0
2022-07-01 11:30:00,107.99,108.29,107.96,108.25,502627.0,107.99,108.29,107.96,108.25,502627.0
2022-07-01 11:35:00,108.24,108.43,108.08,108.22,571350.0,108.24,108.43,108.08,108.22,571350.0
2022-07-01 11:40:00,108.21,108.55,108.15,108.19,731146.0,108.21,108.55,108.15,108.19,731146.0
2022-07-01 11:45:00,108.16,108.35,108.06,108.08,420347.0,108.16,108.35,108.06,108.08,420347.0
2022-07-01 11:50:00,108.08,108.1,107.65,107.76,601154.0,108.08,108.1,107.65,107.76,601154.0
2022-07-01 11:55:00,107.76,108.01,107.65,107.84,518442.0,107.76,108.01,107.65,107.84,518442.0
2022-07-01 12:00:00,107.84,107.88,107.55,107.75,384379.0,107.84,107.88,107.55,107.75,384379.0
2022-07-01 12:05:00,107.74,108.0,107.62,107.92,647936.0,107.74,108.0,107.62,107.92,647936.0
2022-07-01 12:10:00,107.92,108.0,107.72,107.78,365594.0,107.92,108.0,107.72,107.78,365594.0
2022-07-01 12:15:00,107.77,108.22,107.73,108.11,502664.0,107.77,108.22,107.73,108.11,502664.0
2022-07-01 12:20:00,108.11,108.23,107.93,108.15,443766.0,108.11,108.23,107.93,108.15,443766.0
2022-07-01 12:25:00,108.15,108.17,107.94,108.14,305415.0,108.15,108.17,107.94,108.14,305415.0
2022-07-01 12:30:00,108.15,108.21,107.84,107.91,445561.0,108.15,108.21,107.84,107.91,445561.0
2022-07-01 12:35:00,107.92,107.95,107.48,107.54,537362.0,107.92,107.95,107.48,107.54,537362.0
2022-07-01 12:40:00,107.53,107.82,107.51,107.74,358508.0,107.53,107.82,107.51,107.74,358508.0
2022-07-01 12:45:00,107.74,108.04,107.63,108.04,308869.0,107.74,108.04,107.63,108.04,308869.0
2022-07-01 12:50:00,108.02,108.15,108.01,108.13,386893.0,108.02,108.15,108.01,108.13,386893.0
2022-07-01 12:55:00,108.13,108.26,107.81,107.83,654466.0,108.13,108.26,107.81,107.83,654466.0
2022-07-01 13:00:00,107.82,107.97,107.65,107.72,306617.0,107.82,107.97,107.65,107.72,306617.0
2022-07-01 13:05:00,107.7,107.8,107.62,107.76,209426.0,107.7,107.8,107.62,107.76,209426.0
2022-07-01 13:10:00,107.76,107.87,107.63,107.83,259451.0,107.76,107.87,107.63,107.83,259451.0
2022-07-01 13:15:00,107.85,107.98,107.65,107.9,304472.0,107.85,107.98,107.65,107.9,304472.0
2022-07-01 13:20:00,107.91,108.01,107.81,107.99,222272.0,107.91,108.01,107.81,107.99,222272.0
2022-07-01 13:25:00,108.0,108.22,107.93,108.17,316624.0,108.0,108.22,107.93,108.17,316624.0
2022-07-01 13:30:00,108.17,108.34,108.12,108.19,359817.0,108.17,108.34,108.12,108.19,359817.0
2022-07-01 13:35:00,108.2,108.67,108.11,108.5,572382.0,108.2,108.67,108.11,108.5,572382.0
2022-07-01 13:40:00,108.49,108.67,108.38,108.54,593080.0,108.49,108.67,108.38,108.54,593080.0
2022-07-01 13:45:00,108.55,108.73,108.43,108.71,455694.0,108.55,108.73,108.43,108.71,455694.0
2022-07-01 13:50:00,108.73,108.74,108.54,108.56,399486.0,108.73,108.74,108.54,108.56,399486.0
2022-07-01 13:55:00,108.57,108.66,108.42,108.63,434876.0,108.57,108.66,108.42,108.63,434876.0
2022-07-01 14:00:00,108.64,108.68,108.27,108.31,423130.0,108.64,108.68,108.27,108.31,423130.0
2022-07-01 14:05:00,108.32,108.43,108.18,108.25,401176.0,108.32,108.43,108.18,108.25,401176.0
2022-07-01 14:10:00,108.24,108.4,108.14,108.38,329584.0,108.24,108.4,108.14,108.38,329584.0
2022-07-01 14:15:00,108.39,108.52,108.23,108.52,324817.0,108.39,108.52,108.23,108.52,324817.0
2022-07-01 14:20:00,108.52,108.82,108.37,108.79,525573.0,108.52,108.82,108.37,108.79,525573.0
2022-07-01 14:25:00,108.81,108.92,108.69,108.82,656133.0,108.81,108.92,108.69,108.82,656133.0
2022-07-01 14:30:00,108.83,109.0,108.74,108.96,526619.0,108.83,109.0,108.74,108.96,526619.0
2022-07-01 14:35:00,108.97,109.27,108.89,109.27,603179.0,108.97,109.27,108.89,109.27,603179.0
2022-07-01 14:40:00,109.26,109.29,109.13,109.26,487184.0,109.26,109.29,109.13,109.26,487184.0
2022-07-01 14:45:00,109.26,109.38,109.16,109.26,604933.0,109.26,109.38,109.16,109.26,604933.0
2022-07-01 14:50:00,109.27,109.29,108.92,108.99,466593.0,109.27,109.29,108.92,108.99,466593.0
2022-07-01 14:55:00,109.0,109.26,108.86,109.16,558665.0,109.0,109.26,108.86,109.16,558665.0
2022-07-01 15:00:00,109.16,109.27,108.74,108.88,595743.0,109.16,109.27,108.74,108.88,595743.0
2022-07-01 15:05:00,108.89,109.25,108.86,109.24,571564.0,108.89,109.25,108.86,109.24,571564.0
2022-07-01 15:10:00,109.23,109.37,109.13,109.35,527334.0,109.23,109.37,109.13,109.35,527334.0
2022-07-01 15:15:00,109.35,109.6,109.33,109.37,801200.0,109.35,109.6,109.33,109.37,801200.0
2022-07-01 15:20:00,109.37,109.48,109.13,109.45,541663.0,109.37,109.48,109.13,109.45,541663.0
2022-07-01 15:25:00,109.45,109.49,109.23,109.34,597079.0,109.45,109.49,109.23,109.34,597079.0
2022-07-01 15:30:00,109.34,109.68,109.32,109.52,813089.0,109.34,109.68,109.32,109.52,813089.0
2022-07-01 15:35:00,109.52,109.64,109.4,109.57,567849.0,109.52,109.64,109.4,109.57,567849.0
2022-07-01 15:40:00,109.58,109.75,109.49,109.55,797057.0,109.58,109.75,109.49,109.55,797057.0
2022-07-01 15:45:00,109.54,109.74,109.4,109.66,833887.0,109.54,109.74,109.4,109.66,833887.0
2022-07-01 15:50:00,109.64,109.73,109.24,109.58,1262272.0,109.64,109.73,109.24,109.58,1262272.0
2022-07-01 15:55:00,109.56,109.62,109.3,109.55,1495942.0,109.56,109.62,109.3,109.55,1495942.0
2022-07-05 09:30:00,107.72,107.79,106.32,106.93,2207718.0,107.72,107.79,106.32,106.93,2207718.0
2022-07-05 09:35:00,106.92,107.47,106.85,107.34,1084352.0,106.92,107.47,106.85,107.34,1084352.0
2022-07-05 09:40:00,107.33,108.08,107.22,107.75,1135126.0,107.33,108.08,107.22,107.75,1135126.0
2022-07-05 09:45:00,107.75,108.94,107.65,108.67,1325763.0,107.75,108.94,107.65,108.67,1325763.0
2022-07-05 09:50:00,108.68,108.97,108.34,108.83,1080240.0,108.68,108.97,108.34,108.83,1080240.0
2022-07-05 09:55:00,108.8,109.11,108.15,108.88,1117454.0,108.8,109.11,108.15,108.88,1117454.0
2022-07-05 10:00:00,108.88,109.28,108.31,108.52,963542.0,108.88,109.28,108.31,108.52,963542.0
2022-07-05 10:05:00,108.5,109.29,108.39,109.25,756338.0,108.5,109.29,108.39,109.25,756338.0
2022-07-05 10:10:00,109.22,110.19,109.08,110.15,1294077.0,109.22,110.19,109.08,110.15,1294077.0
2022-07-05 10:15:00,110.14,110.24,109.62,109.81,1058708.0,110.14,110.24,109.62,109.81,1058708.0
2022-07-05 10:20:00,109.82,110.18,109.71,109.98,835596.0,109.82,110.18,109.71,109.98,835596.0
2022-07-05 10:25:00,109.96,110.03,109.35,109.98,1005446.0,109.96,110.03,109.35,109.98,1005446.0
2022-07-05 10:30:00,109.98,110.16,109.71,110.06,917083.0,109.98,110.16,109.71,110.06,917083.0
2022-07-05 10:35:00,110.06,110.96,109.95,110.84,851119.0,110.06,110.96,109.95,110.84,851119.0
2022-07-05 10:40:00,110.83,111.37,110.55,110.57,1245391.0,110.83,111.37,110.55,110.57,1245391.0
2022-07-05 10:45:00,110.56,110.57,110.11,110.41,873922.0,110.56,110.57,110.11,110.41,873922.0
2022-07-05 10:50:00,110.41,110.42,109.92,110.23,650563.0,110.41,110.42,109.92,110.23,650563.0
2022-07-05 10:55:00,110.22,110.54,110.17,110.38,530673.0,110.22,110.54,110.17,110.38,530673.0
2022-07-05 11:00:00,110.37,110.38,109.91,110.12,702793.0,110.37,110.38,109.91,110.12,702793.0
2022-07-05 11:05:00,110.12,110.23,109.76,110.2,629556.0,110.12,110.23,109.76,110.2,629556.0
2022-07-05 11:10:00,110.2,110.25,109.55,110.03,549318.0,110.2,110.25,109.55,110.03,549318.0
2022-07-05 11:15:00,110.04,110.21,109.91,110.12,534597.0,110.04,110.21,109.91,110.12,534597.0
2022-07-05 11:20:00,110.12,110.39,110.11,110.2,556332.0,110.12,110.39,110.11,110.2,556332.0
2022-07-05 11:25:00,110.2,110.5,110.1,110.37,458800.0,110.2,110.5,110.1,110.37,458800.0
2022-07-05 11:30:00,110.34,110.72,110.21,110.59,527997.0,110.34,110.72,110.21,110.59,527997.0
2022-07-05 11:35:00,110.57,110.64,110.29,110.53,383983.0,110.57,110.64,110.29,110.53,383983.0
2022-07-05 11:40:00,110.54,111.23,110.54,111.23,693634.0,110.54,111.23,110.54,111.23,693634.0
2022-07-05 11:45:00,111.23,111.7,111.18,111.61,915396.0,111.23,111.7,111.18,111.61,915396.0
2022-07-05 11:50:00,111.63,111.98,111.5,111.93,811958.0,111.63,111.98,111.5,111.93,811958.0
2022-07-05 11:55:00,111.94,111.95,111.41,111.51,926738.0,111.94,111.95,111.41,111.51,926738.0
2022-07-05 12:00:00,111.5,111.79,111.21,111.36,683208.0,111.5,111.79,111.21,111.36,683208.0
2022-07-05 12:05:00,111.36,111.79,111.24,111.79,494148.0,111.36,111.79,111.24,111.79,494148.0
2022-07-05 12:10:00,111.79,112.09,111.66,111.92,676852.0,111.79,112.09,111.66,111.92,676852.0
2022-07-05 12:15:00,111.92,111.99,111.62,111.96,533774.0,111.92,111.99,111.62,111.96,533774.0
2022-07-05 12:20:00,111.95,112.62,111.81,112.61,664957.0,111.95,112.62,111.81,112.61,664957.0
2022-07-05 12:25:00,112.61,112.69,112.44,112.49,527607.0,112.61,112.69,112.44,112.49,527607.0
2022-07-05 12:30:00,112.49,112.62,112.24,112.31,598262.0,112.49,112.62,112.24,112.31,598262.0
2022-07-05 12:35:00,112.31,112.57,112.29,112.41,412967.0,112.31,112.57,112.29,112.41,412967.0
2022-07-05 12:40:00,112.39,112.49,112.05,112.12,522962.0,112.39,112.49,112.05,112.12,522962.0
2022-07-05 12:45:00,112.12,112.15,111.64,111.71,607089.0,112.12,112.15,111.64,111.71,607089.0
2022-07-05 12:50:00,111.73,112.12,111.71,111.78,758044.0,111.73,112.12,111.71,111.78,758044.0
2022-07-05 12:55:00,111.79,111.87,111.68,111.71,360904.0,111.79,111.87,111.68,111.71,360904.0
2022-07-05 13:00:00,111.7,112.07,111.68,112.05,468115.0,111.7,112.07,111.68,112.05,468115.0
2022-07-05 13:05:00,112.06,112.09,111.74,112.08,393667.0,112.06,112.09,111.74,112.08,393667.0
2022-07-05 13:10:00,112.06,112.39,112.05,112.3,435074.0,112.06,112.39,112.05,112.3,435074.0
2022-07-05 13:15:00,112.29,112.94,112.23,112.89,544312.0,112.29,112.94,112.23,112.89,544312.0
2022-07-05 13:20:00,112.89,113.04,112.63,112.85,574129.0,112.89,113.04,112.63,112.85,574129.0
2022-07-05 13:25:00,112.85,113.08,112.81,112.92,440810.0,112.85,113.08,112.81,112.92,440810.0
2022-07-05 13:30:00,112.92,113.02,112.73,113.0,442355.0,112.92,113.02,112.73,113.0,442355.0
2022-07-05 13:35:00,112.99,113.2,112.92,113.03,552059.0,112.99,113.2,112.92,113.03,552059.0
2022-07-05 13:40:00,113.02,113.2,112.78,112.84,544986.0,113.02,113.2,112.78,112.84,544986.0
2022-07-05 13:45:00,112.84,112.92,112.54,112.71,444635.0,112.84,112.92,112.54,112.71,444635.0
2022-07-05 13:50:00,112.7,112.96,112.66,112.92,403718.0,112.7,112.96,112.66,112.92,403718.0
2022-07-05 13:55:00,112.92,113.0,112.74,112.91,297146.0,112.92,113.0,112.74,112.91,297146.0
2022-07-05 14:00:00,112.92,113.25,112.76,113.22,423031.0,112.92,113.25,112.76,113.22,423031.0
2022-07-05 14:05:00,113.23,113.24,112.8,112.87,462436.0,113.23,113.24,112.8,112.87,462436.0
2022-07-05 14:10:00,112.88,112.97,112.78,112.85,365392.0,112.88,112.97,112.78,112.85,365392.0
2022-07-05 14:15:00,112.87,113.14,112.62,113.11,443802.0,112.87,113.14,112.62,113.11,443802.0
2022-07-05 14:20:00,113.11,113.25,112.95,113.24,359081.0,113.11,113.25,112.95,113.24,359081.0
2022-07-05 14:25:00,113.23,113.51,113.18,113.33,779588.0,113.23,113.51,113.18,113.33,779588.0
2022-07-05 14:30:00,113.34,113.78,113.33,113.77,707950.0,113.34,113.78,113.33,113.77,707950.0
2022-07-05 14:35:00,113.76,114.07,113.64,114.06,850453.0,113.76,114.07,113.64,114.06,850453.0
2022-07-05 14:40:00,114.06,114.08,113.71,113.75,548107.0,114.06,114.08,113.71,113.75,548107.0
2022-07-05 14:45:00,113.75,113.79,113.37,113.47,576111.0,113.75,113.79,113.37,113.47,576111.0
2022-07-05 14:50:00,113.47,113.54,113.39,113.53,418190.0,113.47,113.54,113.39,113.53,418190.0
2022-07-05 14:55:00,113.53,113.63,113.47,113.55,348100.0,113.53,113.63,113.47,113.55,348100.0
2022-07-05 15:00:00,113.56,113.61,113.29,113.53,492586.0,113.56,113.61,113.29,113.53,492586.0
2022-07-05 15:05:00,113.53,113.71,113.47,113.61,671356.0,113.53,113.71,113.47,113.61,671356.0
2022-07-05 15:10:00,113.63,113.63,113.21,113.31,614517.0,113.63,113.63,113.21,113.31,614517.0
2022-07-05 15:15:00,113.31,113.33,112.84,112.98,737391.0,113.31,113.33,112.84,112.98,737391.0
2022-07-05 15:20:00,112.98,113.52,112.98,113.51,681529.0,112.98,113.52,112.98,113.51,681529.0
2022-07-05 15:25:00,113.52,113.89,113.41,113.76,701173.0,113.52,113.89,113.41,113.76,701173.0
2022-07-05 15:30:00,113.75,114.01,113.67,114.0,675087.0,113.75,114.01,113.67,114.0,675087.0
2022-07-05 15:35:00,114.0,114.03,113.58,113.71,774019.0,114.0,114.03,113.58,113.71,774019.0
2022-07-05 15:40:00,113.71,113.75,113.57,113.66,619436.0,113.71,113.75,113.57,113.66,619436.0
2022-07-05 15:45:00,113.67,113.84,113.52,113.84,845304.0,113.67,113.84,113.52,113.84,845304.0
2022-07-05 15:50:00,113.84,113.84,113.44,113.56,1138187.0,113.84,113.84,113.44,113.56,1138187.0
2022-07-05 15:55:00,113.55,113.61,113.21,113.5,2127964.0,113.55,113.61,113.21,113.5,2127964.0
2022-07-06 09:30:00,113.32,114.35,113.01,113.71,2047836.0,113.32,114.35,113.01,113.71,2047836.0
2022-07-06 09:35:00,113.75,113.94,112.01,112.21,1762372.0,113.75,113.94,112.01,112.21,1762372.0
2022-07-06 09:40:00,112.23,113.4,112.13,113.38,1545823.0,112.23,113.4,112.13,113.38,1545823.0
2022-07-06 09:45:00,113.39,113.45,112.01,112.34,1273073.0,113.39,113.45,112.01,112.34,1273073.0
2022-07-06 09:50:00,112.35,113.28,112.23,113.2,1063089.0,112.35,113.28,112.23,113.2,1063089.0
2022-07-06 09:55:00,113.21,113.87,112.87,113.81,1324368.0,113.21,113.87,112.87,113.81,1324368.0
2022-07-06 10:00:00,113.8,113.9,112.34,112.76,1245178.0,113.8,113.9,112.34,112.76,1245178.0
2022-07-06 10:05:00,112.79,113.94,112.75,113.88,1030136.0,112.79,113.94,112.75,113.88,1030136.0
2022-07-06 10:10:00,113.87,113.91,112.67,113.05,897258.0,113.87,113.91,112.67,113.05,897258.0
2022-07-06 10:15:00,113.04,113.33,112.83,113.0,760855.0,113.04,113.33,112.83,113.0,760855.0
2022-07-06 10:20:00,112.99,113.32,112.67,113.01,810082.0,112.99,113.32,112.67,113.01,810082.0
2022-07-06 10:25:00,113.0,113.38,112.72,113.2,701741.0,113.0,113.38,112.72,113.2,701741.0
2022-07-06 10:30:00,113.19,113.67,113.08,113.25,700248.0,113.19,113.67,113.08,113.25,700248.0
2022-07-06 10:35:00,113.26,113.95,113.01,113.76,881149.0,113.26,113.95,113.01,113.76,881149.0
2022-07-06 10:40:00,113.75,114.23,113.5,114.2,1049207.0,113.75,114.23,113.5,114.2,1049207.0
2022-07-06 10:45:00,114.18,114.25,113.82,113.84,693487.0,114.18,114.25,113.82,113.84,693487.0
2022-07-06 10:50:00,113.83,114.22,113.69,113.95,722247.0,113.83,114.22,113.69,113.95,722247.0
2022-07-06 10:55:00,113.94,113.95,113.55,113.74,503846.0,113.94,113.95,113.55,113.74,503846.0
2022-07-06 11:00:00,113.73,113.99,113.11,113.31,596221.0,113.73,113.99,113.11,113.31,596221.0
2022-07-06 11:05:00,113.31,113.75,113.25,113.42,549583.0,113.31,113.75,113.25,113.42,549583.0
2022-07-06 11:10:00,113.42,113.5,113.17,113.41,498529.0,113.42,113.5,113.17,113.41,498529.0
2022-07-06 11:15:00,113.41,113.68,113.38,113.67,403421.0,113.41,113.68,113.38,113.67,403421.0
2022-07-06 11:20:00,113.67,113.77,113.37,113.63,393859.0,113.67,113.77,113.37,113.63,393859.0
2022-07-06 11:25:00,113.62,113.63,113.07,113.08,376932.0,113.62,113.63,113.07,113.08,376932.0
2022-07-06 11:30:00,113.09,113.17,112.72,112.96,568111.0,113.09,113.17,112.72,112.96,568111.0
2022-07-06 11:35:00,112.96,113.07,112.86,112.97,425787.0,112.96,113.07,112.86,112.97,425787.0
2022-07-06 11:40:00,112.98,113.0,112.68,112.82,357405.0,112.98,113.0,112.68,112.82,357405.0
2022-07-06 11:45:00,112.8,113.01,112.66,112.87,339430.0,112.8,113.01,112.66,112.87,339430.0
2022-07-06 11:50:00,112.86,113.0,112.7,112.88,360694.0,112.86,113.0,112.7,112.88,360694.0
2022-07-06 11:55:00,112.9,113.12,112.79,113.01,376425.0,112.9,113.12,112.79,113.01,376425.0
2022-07-06 12:00:00,113.0,113.04,112.81,112.88,337800.0,113.0,113.04,112.81,112.88,337800.0
2022-07-06 12:05:00,112.88,113.21,112.78,113.1,387564.0,112.88,113.21,112.78,113.1,387564.0
2022-07-06 12:10:00,113.08,113.37,113.01,113.37,295560.0,113.08,113.37,113.01,113.37,295560.0
2022-07-06 12:15:00,113.37,113.56,113.23,113.54,366073.0,113.37,113.56,113.23,113.54,366073.0
2022-07-06 12:20:00,113.53,113.55,113.18,113.25,388154.0,113.53,113.55,113.18,113.25,388154.0
2022-07-06 12:25:00,113.25,113.55,113.25,113.49,339186.0,113.25,113.55,113.25,113.49,339186.0
2022-07-06 12:30:00,113.5,113.58,113.28,113.41,326462.0,113.5,113.58,113.28,113.41,326462.0
2022-07-06 12:35:00,113.41,113.67,113.39,113.56,286339.0,113.41,113.67,113.39,113.56,286339.0
2022-07-06 12:40:00,113.56,113.64,113.38,113.61,295363.0,113.56,113.64,113.38,113.61,295363.0
2022-07-06 12:45:00,113.62,113.68,113.5,113.51,216944.0,113.62,113.68,113.5,113.51,216944.0
2022-07-06 12:50:00,113.52,113.58,113.2,113.57,271946.0,113.52,113.58,113.2,113.57,271946.0
2022-07-06 12:55:00,113.56,113.79,113.49,113.74,296413.0,113.56,113.79,113.49,113.74,296413.0
2022-07-06 13:00:00,113.74,114.07,113.74,113.93,486410.0,113.74,114.07,113.74,113.93,486410.0
2022-07-06 13:05:00,113.95,114.34,113.93,114.29,597496.0,113.95,114.34,113.93,114.29,597496.0
2022-07-06 13:10:00,114.28,114.34,114.18,114.32,381086.0,114.28,114.34,114.18,114.32,381086.0
2022-07-06 13:15:00,114.32,114.44,114.17,114.32,566578.0,114.32,114.44,114.17,114.32,566578.0
2022-07-06 13:20:00,114.31,114.39,114.07,114.31,356698.0,114.31,114.39,114.07,114.31,356698.0
2022-07-06 13:25:00,114.32,114.39,114.05,114.26,425555.0,114.32,114.39,114.05,114.26,425555.0
2022-07-06 13:30:00,114.27,114.36,114.13,114.25,315960.0,114.27,114.36,114.13,114.25,315960.0
2022-07-06 13:35:00,114.25,114.37,114.21,114.26,239520.0,114.25,114.37,114.21,114.26,239520.0
2022-07-06 13:40:00,114.27,114.36,114.06,114.25,407222.0,114.27,114.36,114.06,114.25,407222.0
2022-07-06 13:45:00,114.22,114.38,114.14,114.27,334671.0,114.22,114.38,114.14,114.27,334671.0
2022-07-06 13:50:00,114.26,114.3,114.17,114.29,173918.0,114.26,114.3,114.17,114.29,173918.0
2022-07-06 13:55:00,114.3,114.49,114.22,114.33,341838.0,114.3,114.49,114.22,114.33,341838.0
2022-07-06 14:00:00,114.33,114.47,113.8,114.19,712583.0,114.33,114.47,113.8,114.19,712583.0
2022-07-06 14:05:00,114.19,115.0,114.15,114.38,1066239.0,114.19,115.0,114.15,114.38,1066239.0
2022-07-06 14:10:00,114.38,114.39,113.45,114.04,884221.0,114.38,114.39,113.45,114.04,884221.0
2022-07-06 14:15:00,114.05,114.05,113.6,113.7,375010.0,114.05,114.05,113.6,113.7,375010.0
2022-07-06 14:20:00,113.68,113.96,113.66,113.83,403706.0,113.68,113.96,113.66,113.83,403706.0
2022-07-06 14:25:00,113.83,114.51,113.46,114.5,674803.0,113.83,114.51,113.46,114.5,674803.0
2022-07-06 14:30:00,114.49,114.94,114.32,114.66,727379.0,114.49,114.94,114.32,114.66,727379.0
2022-07-06 14:35:00,114.68,114.84,114.33,114.63,573692.0,114.68,114.84,114.33,114.63,573692.0
2022-07-06 14:40:00,114.63,115.05,114.61,114.93,809521.0,114.63,115.05,114.61,114.93,809521.0
2022-07-06 14:45:00,114.96,115.24,114.78,114.82,614599.0,114.96,115.24,114.78,114.82,614599.0
2022-07-06 14:50:00,114.82,115.19,114.74,115.06,582226.0,114.82,115.19,114.74,115.06,582226.0
2022-07-06 14:55:00,115.07,115.23,114.94,115.22,526480.0,115.07,115.23,114.94,115.22,526480.0
2022-07-06 15:00:00,115.22,115.23,114.79,115.08,529156.0,115.22,115.23,114.79,115.08,529156.0
2022-07-06 15:05:00,115.06,115.31,115.01,115.25,604341.0,115.06,115.31,115.01,115.25,604341.0
2022-07-06 15:10:00,115.24,115.48,115.18,115.36,700907.0,115.24,115.48,115.18,115.36,700907.0
2022-07-06 15:15:00,115.36,115.37,115.05,115.16,575233.0,115.36,115.37,115.05,115.16,575233.0
2022-07-06 15:20:00,115.15,115.33,115.13,115.16,503548.0,115.15,115.33,115.13,115.16,503548.0
2022-07-06 15:25:00,115.15,115.16,114.84,114.91,499561.0,115.15,115.16,114.84,114.91,499561.0
2022-07-06 15:30:00,114.92,115.21,114.83,115.05,524138.0,114.92,115.21,114.83,115.05,524138.0
2022-07-06 15:35:00,115.06,115.14,114.83,114.9,514595.0,115.06,115.14,114.83,114.9,514595.0
2022-07-06 15:40:00,114.89,114.94,114.47,114.57,552279.0,114.89,114.94,114.47,114.57,552279.0
2022-07-06 15:45:00,114.56,114.57,114.27,114.5,647508.0,114.56,114.57,114.27,114.5,647508.0
2022-07-06 15:50:00,114.51,114.57,113.86,113.92,953949.0,114.51,114.57,113.86,113.92,953949.0
2022-07-06 15:55:00,113.92,114.43,113.89,114.39,1484726.0,113.92,114.43,113.89,114.39,1484726.0
2022-07-07 09:30:00,113.87,114.92,113.49,114.85,2118139.0,113.87,114.92,113.49,114.85,2118139.0
2022-07-07 09:35:00,114.85,115.13,114.61,115.0,1207363.0,114.85,115.13,114.61,115.0,1207363.0
2022-07-07 09:40:00,115.0,115.48,114.71,115.16,1446235.0,115.0,115.48,114.71,115.16,1446235.0
2022-07-07 09:45:00,115.18,115.19,114.57,114.71,936199.0,115.18,115.19,114.57,114.71,936199.0
2022-07-07 09:50:00,114.72,115.13,114.43,115.09,1135986.0,114.72,115.13,114.43,115.09,1135986.0
2022-07-07 09:55:00,115.11,115.28,114.36,114.51,1001284.0,115.11,115.28,114.36,114.51,1001284.0
2022-07-07 10:00:00,114.5,114.52,113.72,114.15,1092501.0,114.5,114.52,113.72,114.15,1092501.0
2022-07-07 10:05:00,114.15,114.56,113.85,114.45,967856.0,114.15,114.56,113.85,114.45,967856.0
2022-07-07 10:10:00,114.47,114.5,113.91,114.15,707755.0,114.47,114.5,113.91,114.15,707755.0
2022-07-07 10:15:00,114.13,114.84,114.08,114.19,840179.0,114.13,114.84,114.08,114.19,840179.0
2022-07-07 10:20:00,114.17,114.28,113.76,113.85,696639.0,114.17,114.28,113.76,113.85,696639.0
2022-07-07 10:25:00,113.86,114.27,113.83,114.25,666365.0,113.86,114.27,113.83,114.25,666365.0
2022-07-07 10:30:00,114.25,114.49,113.98,114.11,635033.0,114.25,114.49,113.98,114.11,635033.0
2022-07-07 10:35:00,114.08,114.25,113.87,114.22,513111.0,114.08,114.25,113.87,114.22,513111.0
2022-07-07 10:40:00,114.22,115.05,114.1,114.67,916578.0,114.22,115.05,114.1,114.67,916578.0
2022-07-07 10:45:00,114.66,114.8,114.43,114.66,486809.0,114.66,114.8,114.43,114.66,486809.0
2022-07-07 10:50:00,114.64,114.98,114.47,114.82,502072.0,114.64,114.98,114.47,114.82,502072.0
2022-07-07 10:55:00,114.82,115.04,114.75,114.83,512815.0,114.82,115.04,114.75,114.83,512815.0
2022-07-07 11:00:00,114.84,115.02,114.71,114.97,530333.0,114.84,115.02,114.71,114.97,530333.0
2022-07-07 11:05:00,114.99,115.04,114.91,114.99,519036.0,114.99,115.04,114.91,114.99,519036.0
2022-07-07 11:10:00,114.99,115.19,114.9,114.92,548833.0,114.99,115.19,114.9,114.92,548833.0
2022-07-07 11:15:00,114.93,115.38,114.86,115.2,862934.0,114.93,115.38,114.86,115.2,862934.0
2022-07-07 11:20:00,115.21,115.41,114.97,114.98,836522.0,115.21,115.41,114.97,114.98,836522.0
2022-07-07 11:25:00,115.01,115.18,114.73,114.9,523374.0,115.01,115.18,114.73,114.9,523374.0
2022-07-07 11:30:00,114.9,115.18,114.82,115.16,484207.0,114.9,115.18,114.82,115.16,484207.0
2022-07-07 11:35:00,115.15,115.65,115.09,115.52,957057.0,115.15,115.65,115.09,115.52,957057.0
2022-07-07 11:40:00,115.51,116.03,115.46,115.95,787948.0,115.51,116.03,115.46,115.95,787948.0
2022-07-07 11:45:00,115.94,116.14,115.87,116.11,855161.0,115.94,116.14,115.87,116.11,855161.0
2022-07-07 11:50:00,116.09,116.19,115.91,116.03,647437.0,116.09,116.19,115.91,116.03,647437.0
2022-07-07 11:55:00,116.02,116.22,115.96,116.21,469030.0,116.02,116.22,115.96,116.21,469030.0
2022-07-07 12:00:00,116.22,116.22,115.93,116.01,396931.0,116.22,116.22,115.93,116.01,396931.0
2022-07-07 12:05:00,116.01,116.1,115.85,116.06,413813.0,116.01,116.1,115.85,116.06,413813.0
2022-07-07 12:10:00,116.06,116.14,115.92,116.03,349103.0,116.06,116.14,115.92,116.03,349103.0
2022-07-07 12:15:00,116.04,116.05,115.79,116.02,419209.0,116.04,116.05,115.79,116.02,419209.0
2022-07-07 12:20:00,116.01,116.04,115.92,115.97,274487.0,116.01,116.04,115.92,115.97,274487.0
2022-07-07 12:25:00,115.97,116.12,115.86,116.11,304538.0,115.97,116.12,115.86,116.11,304538.0
2022-07-07 12:30:00,116.11,116.35,116.08,116.34,398331.0,116.11,116.35,116.08,116.34,398331.0
2022-07-07 12:35:00,116.34,116.37,116.19,116.2,315486.0,116.34,116.37,116.19,116.2,315486.0
2022-07-07 12:40:00,116.19,116.29,116.15,116.24,257396.0,116.19,116.29,116.15,116.24,257396.0
2022-07-07 12:45:00,116.24,116.45,116.23,116.26,375927.0,116.24,116.45,116.23,116.26,375927.0
2022-07-07 12:50:00,116.26,116.42,116.18,116.34,290883.0,116.26,116.42,116.18,116.34,290883.0
2022-07-07 12:55:00,116.32,116.35,116.16,116.29,283317.0,116.32,116.35,116.16,116.29,283317.0
2022-07-07 13:00:00,116.29,116.45,116.22,116.34,303971.0,116.29,116.45,116.22,116.34,303971.0
2022-07-07 13:05:00,116.34,116.52,116.32,116.52,327112.0,116.34,116.52,116.32,116.52,327112.0
2022-07-07 13:10:00,116.51,116.53,116.21,116.32,350387.0,116.51,116.53,116.21,116.32,350387.0
2022-07-07 13:15:00,116.32,116.35,116.1,116.25,308307.0,116.32,116.35,116.1,116.25,308307.0
2022-07-07 13:20:00,116.26,116.43,116.19,116.31,350366.0,116.26,116.43,116.19,116.31,350366.0
2022-07-07 13:25:00,116.3,116.32,116.08,116.09,297063.0,116.3,116.32,116.08,116.09,297063.0
2022-07-07 13:30:00,116.08,116.29,115.99,116.28,276681.0,116.08,116.29,115.99,116.28,276681.0
2022-07-07 13:35:00,116.27,116.3,116.0,116.07,229720.0,116.27,116.3,116.0,116.07,229720.0
2022-07-07 13:40:00,116.06,116.24,116.03,116.22,212515.0,116.06,116.24,116.03,116.22,212515.0
2022-07-07 13:45:00,116.22,116.41,116.21,116.26,338572.0,116.22,116.41,116.21,116.26,338572.0
2022-07-07 13:50:00,116.26,116.36,116.19,116.34,208415.0,116.26,116.36,116.19,116.34,208415.0
2022-07-07 13:55:00,116.34,116.46,116.32,116.45,339239.0,116.34,116.46,116.32,116.45,339239.0
2022-07-07 14:00:00,116.45,116.63,116.43,116.53,486611.0,116.45,116.63,116.43,116.53,486611.0
2022-07-07 14:05:00,116.54,116.62,116.48,116.56,300733.0,116.54,116.62,116.48,116.56,300733.0
2022-07-07 14:10:00,116.56,116.62,116.45,116.6,255019.0,116.56,116.62,116.45,116.6,255019.0
2022-07-07 14:15:00,116.6,116.65,116.51,116.57,232681.0,116.6,116.65,116.51,116.57,232681.0
2022-07-07 14:20:00,116.57,116.59,116.43,116.5,271804.0,116.57,116.59,116.43,116.5,271804.0
2022-07-07 14:25:00,116.51,116.73,116.47,116.65,349853.0,116.51,116.73,116.47,116.65,349853.0
2022-07-07 14:30:00,116.65,116.74,116.57,116.58,275637.0,116.65,116.74,116.57,116.58,275637.0
2022-07-07 14:35:00,116.6,116.64,116.48,116.59,282383.0,116.6,116.64,116.48,116.59,282383.0
2022-07-07 14:40:00,116.6,116.61,116.38,116.39,265854.0,116.6,116.61,116.38,116.39,265854.0
2022-07-07 14:45:00,116.38,116.56,116.35,116.56,256778.0,116.38,116.56,116.35,116.56,256778.0
2022-07-07 14:50:00,116.57,116.67,116.49,116.62,230426.0,116.57,116.67,116.49,116.62,230426.0
2022-07-07 14:55:00,116.62,116.72,116.5,116.72,302291.0,116.62,116.72,116.5,116.72,302291.0
2022-07-07 15:00:00,116.71,116.8,116.65,116.75,422497.0,116.71,116.8,116.65,116.75,422497.0
2022-07-07 15:05:00,116.75,116.85,116.7,116.8,488909.0,116.75,116.85,116.7,116.8,488909.0
2022-07-07 15:10:00,116.8,116.83,116.72,116.8,315752.0,116.8,116.83,116.72,116.8,315752.0
2022-07-07 15:15:00,116.8,116.99,116.78,116.91,461776.0,116.8,116.99,116.78,116.91,461776.0
2022-07-07 15:20:00,116.92,116.99,116.67,116.68,503352.0,116.92,116.99,116.67,116.68,503352.0
2022-07-07 15:25:00,116.67,116.74,116.35,116.37,758738.0,116.67,116.74,116.35,116.37,758738.0
2022-07-07 15:30:00,116.38,116.7,116.37,116.66,565551.0,116.38,116.7,116.37,116.66,565551.0
2022-07-07 15:35:00,116.65,116.77,116.52,116.55,535658.0,116.65,116.77,116.52,116.55,535658.0
2022-07-07 15:40:00,116.55,116.59,116.39,116.42,624081.0,116.55,116.59,116.39,116.42,624081.0
2022-07-07 15:45:00,116.41,116.49,116.27,116.28,757302.0,116.41,116.49,116.27,116.28,757302.0
2022-07-07 15:50:00,116.29,116.49,116.18,116.33,1284715.0,116.29,116.49,116.18,116.33,1284715.0
2022-07-07 15:55:00,116.32,116.52,116.24,116.3,1813939.0,116.32,116.52,116.24,116.3,1813939.0
2022-07-08 09:30:00,114.61,115.33,114.29,115.09,1913481.0,114.61,115.33,114.29,115.09,1913481.0
2022-07-08 09:35:00,115.12,115.59,114.76,115.38,1171830.0,115.12,115.59,114.76,115.38,1171830.0
2022-07-08 09:40:00,115.36,115.67,115.13,115.28,1043380.0,115.36,115.67,115.13,115.28,1043380.0
2022-07-08 09:45:00,115.26,115.39,114.4,114.46,966945.0,115.26,115.39,114.4,114.46,966945.0
2022-07-08 09:50:00,114.46,114.64,113.88,114.07,1093630.0,114.46,114.64,113.88,114.07,1093630.0
2022-07-08 09:55:00,114.08,114.33,113.82,113.94,960093.0,114.08,114.33,113.82,113.94,960093.0
2022-07-08 10:00:00,113.94,114.79,113.69,114.79,1017048.0,113.94,114.79,113.69,114.79,1017048.0
2022-07-08 10:05:00,114.78,114.79,114.22,114.53,633567.0,114.78,114.79,114.22,114.53,633567.0
2022-07-08 10:10:00,114.53,115.18,114.34,115.05,732818.0,114.53,115.18,114.34,115.05,732818.0
2022-07-08 10:15:00,115.05,115.17,114.93,114.95,491366.0,115.05,115.17,114.93,114.95,491366.0
2022-07-08 10:20:00,114.95,115.08,114.57,114.96,725409.0,114.95,115.08,114.57,114.96,725409.0
2022-07-08 10:25:00,114.97,115.56,114.94,115.48,834350.0,114.97,115.56,114.94,115.48,834350.0
2022-07-08 10:30:00,115.49,115.99,115.45,115.95,717012.0,115.49,115.99,115.45,115.95,717012.0
2022-07-08 10:35:00,115.95,116.2,115.73,116.1,736862.0,115.95,116.2,115.73,116.1,736862.0
2022-07-08 10:40:00,116.09,116.33,115.95,116.18,644293.0,116.09,116.33,115.95,116.18,644293.0
2022-07-08 10:45:00,116.17,116.25,115.87,115.89,500637.0,116.17,116.25,115.87,115.89,500637.0
2022-07-08 10:50:00,115.91,115.92,115.47,115.57,520200.0,115.91,115.92,115.47,115.57,520200.0
2022-07-08 10:55:00,115.58,115.89,115.52,115.81,323616.0,115.58,115.89,115.52,115.81,323616.0
2022-07-08 11:00:00,115.8,116.13,115.69,116.1,506172.0,115.8,116.13,115.69,116.1,506172.0
2022-07-08 11:05:00,116.1,116.27,115.85,116.24,330853.0,116.1,116.27,115.85,116.24,330853.0
2022-07-08 11:10:00,116.24,116.29,115.94,115.99,388530.0,116.24,116.29,115.94,115.99,388530.0
2022-07-08 11:15:00,116.0,116.1,115.85,115.91,271032.0,116.0,116.1,115.85,115.91,271032.0
2022-07-08 11:20:00,115.9,116.36,115.9,116.33,473108.0,115.9,116.36,115.9,116.33,473108.0
2022-07-08 11:25:00,116.34,116.45,116.28,116.35,452070.0,116.34,116.45,116.28,116.35,452070.0
2022-07-08 11:30:00,116.36,116.57,116.27,116.56,456680.0,116.36,116.57,116.27,116.56,456680.0
2022-07-08 11:35:00,116.56,116.58,116.16,116.36,517557.0,116.56,116.58,116.16,116.36,517557.0
2022-07-08 11:40:00,116.36,116.39,116.16,116.24,261030.0,116.36,116.39,116.16,116.24,261030.0
2022-07-08 11:45:00,116.27,116.28,115.81,115.81,398820.0,116.27,116.28,115.81,115.81,398820.0
2022-07-08 11:50:00,115.82,116.16,115.72,116.14,264030.0,115.82,116.16,115.72,116.14,264030.0
2022-07-08 11:55:00,116.16,116.3,116.04,116.25,259307.0,116.16,116.3,116.04,116.25,259307.0
2022-07-08 12:00:00,116.27,116.27,116.07,116.12,206056.0,116.27,116.27,116.07,116.12,206056.0
2022-07-08 12:05:00,116.13,116.18,115.62,115.73,305159.0,116.13,116.18,115.62,115.73,305159.0
2022-07-08 12:10:00,115.71,115.87,115.6,115.64,240823.0,115.71,115.87,115.6,115.64,240823.0
2022-07-08 12:15:00,115.64,115.76,115.53,115.68,250006.0,115.64,115.76,115.53,115.68,250006.0
2022-07-08 12:20:00,115.66,115.7,115.25,115.28,347800.0,115.66,115.7,115.25,115.28,347800.0
2022-07-08 12:25:00,115.28,115.34,114.84,114.87,494795.0,115.28,115.34,114.84,114.87,494795.0
2022-07-08 12:30:00,114.85,115.0,114.62,114.97,555438.0,114.85,115.0,114.62,114.97,555438.0
2022-07-08 12:35:00,114.98,115.11,114.63,114.65,430037.0,114.98,115.11,114.63,114.65,430037.0
2022-07-08 12:40:00,114.63,114.87,114.62,114.82,360766.0,114.63,114.87,114.62,114.82,360766.0
2022-07-08 12:45:00,114.8,114.97,114.5,114.95,355838.0,114.8,114.97,114.5,114.95,355838.0
2022-07-08 12:50:00,114.94,114.98,114.74,114.89,283970.0,114.94,114.98,114.74,114.89,283970.0
2022-07-08 12:55:00,114.88,115.07,114.85,114.89,301592.0,114.88,115.07,114.85,114.89,301592.0
2022-07-08 13:00:00,114.91,115.05,114.67,114.87,351502.0,114.91,115.05,114.67,114.87,351502.0
2022-07-08 13:05:00,114.82,115.3,114.82,115.25,379448.0,114.82,115.3,114.82,115.25,379448.0
2022-07-08 13:10:00,115.25,115.43,115.19,115.33,356929.0,115.25,115.43,115.19,115.33,356929.0
2022-07-08 13:15:00,115.34,115.34,115.05,115.16,228082.0,115.34,115.34,115.05,115.16,228082.0
2022-07-08 13:20:00,115.15,115.18,114.95,115.04,187427.0,115.15,115.18,114.95,115.04,187427.0
2022-07-08 13:25:00,115.04,115.46,115.03,115.43,259242.0,115.04,115.46,115.03,115.43,259242.0
2022-07-08 13:30:00,115.45,115.49,115.3,115.44,268392.0,115.45,115.49,115.3,115.44,268392.0
2022-07-08 13:35:00,115.44,115.54,115.32,115.5,189379.0,115.44,115.54,115.32,115.5,189379.0
2022-07-08 13:40:00,115.5,115.6,115.4,115.43,199954.0,115.5,115.6,115.4,115.43,199954.0
2022-07-08 13:45:00,115.42,115.72,115.38,115.72,214438.0,115.42,115.72,115.38,115.72,214438.0
2022-07-08 13:50:00,115.7,115.76,115.63,115.72,225514.0,115.7,115.76,115.63,115.72,225514.0
2022-07-08 13:55:00,115.71,115.73,115.43,115.48,242851.0,115.71,115.73,115.43,115.48,242851.0
2022-07-08 14:00:00,115.48,115.53,115.2,115.27,296596.0,115.48,115.53,115.2,115.27,296596.0
2022-07-08 14:05:00,115.26,115.62,115.24,115.56,328371.0,115.26,115.62,115.24,115.56,328371.0
2022-07-08 14:10:00,115.55,115.56,115.37,115.44,242815.0,115.55,115.56,115.37,115.44,242815.0
2022-07-08 14:15:00,115.43,115.47,115.31,115.45,184181.0,115.43,115.47,115.31,115.45,184181.0
2022-07-08 14:20:00,115.45,115.61,115.41,115.52,196820.0,115.45,115.61,115.41,115.52,196820.0
2022-07-08 14:25:00,115.53,115.66,115.41,115.65,245615.0,115.53,115.66,115.41,115.65,245615.0
2022-07-08 14:30:00,115.65,115.94,115.6,115.93,327556.0,115.65,115.94,115.6,115.93,327556.0
2022-07-08 14:35:00,115.93,116.06,115.83,115.93,444965.0,115.93,116.06,115.83,115.93,444965.0
2022-07-08 14:40:00,115.94,116.05,115.81,116.01,297936.0,115.94,116.05,115.81,116.01,297936.0
2022-07-08 14:45:00,116.01,116.04,115.67,115.73,260000.0,116.01,116.04,115.67,115.73,260000.0
2022-07-08 14:50:00,115.72,115.89,115.59,115.61,255307.0,115.72,115.89,115.59,115.61,255307.0
2022-07-08 14:55:00,115.6,115.93,115.52,115.86,299008.0,115.6,115.93,115.52,115.86,299008.0
2022-07-08 15:00:00,115.88,115.98,115.72,115.88,321612.0,115.88,115.98,115.72,115.88,321612.0
2022-07-08 15:05:00,115.89,115.97,115.63,115.67,309032.0,115.89,115.97,115.63,115.67,309032.0
2022-07-08 15:10:00,115.67,115.87,115.59,115.85,287589.0,115.67,115.87,115.59,115.85,287589.0
2022-07-08 15:15:00,115.85,115.86,115.64,115.75,262635.0,115.85,115.86,115.64,115.75,262635.0
2022-07-08 15:20:00,115.76,115.8,115.53,115.57,175216.0,115.76,115.8,115.53,115.57,175216.0
2022-07-08 15:25:00,115.55,115.64,115.45,115.62,308286.0,115.55,115.64,115.45,115.62,308286.0
2022-07-08 15:30:00,115.6,115.68,115.39,115.48,297757.0,115.6,115.68,115.39,115.48,297757.0
2022-07-08 15:35:00,115.49,115.59,115.33,115.4,280167.0,115.49,115.59,115.33,115.4,280167.0
2022-07-08 15:40:00,115.4,115.6,115.38,115.5,321882.0,115.4,115.6,115.38,115.5,321882.0
2022-07-08 15:45:00,115.48,115.58,115.34,115.4,390794.0,115.48,115.58,115.34,115.4,390794.0
2022-07-08 15:50:00,115.36,115.7,115.23,115.6,553202.0,115.36,115.7,115.23,115.6,553202.0
2022-07-08 15:55:00,115.6,115.75,115.41,115.54,1384999.0,115.6,115.75,115.41,115.54,1384999.0
2022-07-11 09:30:00,113.95,114.3,113.01,113.15,2367655.0,113.95,114.3,113.01,113.15,2367655.0
2022-07-11 09:35:00,113.13,113.14,112.01,112.11,1253392.0,113.13,113.14,112.01,112.11,1253392.0
2022-07-11 09:40:00,112.14,112.54,111.83,112.03,1326174.0,112.14,112.54,111.83,112.03,1326174.0
2022-07-11 09:45:00,112.02,112.15,111.61,111.78,1172224.0,112.02,112.15,111.61,111.78,1172224.0
2022-07-11 09:50:00,111.8,112.03,110.87,111.33,1360075.0,111.8,112.03,110.87,111.33,1360075.0
2022-07-11 09:55:00,111.31,111.75,111.22,111.41,975596.0,111.31,111.75,111.22,111.41,975596.0
2022-07-11 10:00:00,111.41,111.52,111.01,111.28,740029.0,111.41,111.52,111.01,111.28,740029.0
2022-07-11 10:05:00,111.29,111.77,111.18,111.51,642945.0,111.29,111.77,111.18,111.51,642945.0
2022-07-11 10:10:00,111.51,111.76,111.35,111.52,619174.0,111.51,111.76,111.35,111.52,619174.0
2022-07-11 10:15:00,111.51,112.03,111.45,111.87,845120.0,111.51,112.03,111.45,111.87,845120.0
2022-07-11 10:20:00,111.85,112.05,111.65,112.0,698847.0,111.85,112.05,111.65,112.0,698847.0
2022-07-11 10:25:00,111.99,112.39,111.94,112.37,690796.0,111.99,112.39,111.94,112.37,690796.0
2022-07-11 10:30:00,112.36,112.89,112.28,112.86,929900.0,112.36,112.89,112.28,112.86,929900.0
2022-07-11 10:35:00,112.88,113.25,112.7,113.09,1138958.0,112.88,113.25,112.7,113.09,1138958.0
2022-07-11 10:40:00,113.09,113.3,112.88,113.0,628973.0,113.09,113.3,112.88,113.0,628973.0
2022-07-11 10:45:00,113.01,113.14,112.63,112.77,517073.0,113.01,113.14,112.63,112.77,517073.0
2022-07-11 10:50:00,112.77,112.89,112.52,112.56,318301.0,112.77,112.89,112.52,112.56,318301.0
2022-07-11 10:55:00,112.56,112.59,112.32,112.32,435864.0,112.56,112.59,112.32,112.32,435864.0
2022-07-11 11:00:00,112.33,112.43,111.84,112.07,621812.0,112.33,112.43,111.84,112.07,621812.0
2022-07-11 11:05:00,112.07,112.68,112.04,112.6,452465.0,112.07,112.68,112.04,112.6,452465.0
2022-07-11 11:10:00,112.6,112.75,112.4,112.67,436415.0,112.6,112.75,112.4,112.67,436415.0
2022-07-11 11:15:00,112.67,112.94,112.59,112.69,374489.0,112.67,112.94,112.59,112.69,374489.0
2022-07-11 11:20:00,112.69,112.83,112.4,112.4,420953.0,112.69,112.83,112.4,112.4,420953.0
2022-07-11 11:25:00,112.41,112.69,112.35,112.58,366416.0,112.41,112.69,112.35,112.58,366416.0
2022-07-11 11:30:00,112.58,112.74,112.43,112.45,298813.0,112.58,112.74,112.43,112.45,298813.0
2022-07-11 11:35:00,112.45,113.03,112.4,112.77,421138.0,112.45,113.03,112.4,112.77,421138.0
2022-07-11 11:40:00,112.77,112.83,112.6,112.8,271231.0,112.77,112.83,112.6,112.8,271231.0
2022-07-11 11:45:00,112.81,112.82,112.47,112.72,252793.0,112.81,112.82,112.47,112.72,252793.0
2022-07-11 11:50:00,112.72,112.74,112.51,112.61,249094.0,112.72,112.74,112.51,112.61,249094.0
2022-07-11 11:55:00,112.61,112.89,112.57,112.77,246287.0,112.61,112.89,112.57,112.77,246287.0
2022-07-11 12:00:00,112.78,112.88,112.46,112.65,328937.0,112.78,112.88,112.46,112.65,328937.0
2022-07-11 12:05:00,112.64,112.68,112.42,112.59,443602.0,112.64,112.68,112.42,112.59,443602.0
2022-07-11 12:10:00,112.58,112.83,112.55,112.76,287619.0,112.58,112.83,112.55,112.76,287619.0
2022-07-11 12:15:00,112.75,112.97,112.75,112.83,315019.0,112.75,112.97,112.75,112.83,315019.0
2022-07-11 12:20:00,112.82,112.84,112.52,112.63,271862.0,112.82,112.84,112.52,112.63,271862.0
2022-07-11 12:25:00,112.61,112.66,112.58,112.61,285348.0,112.61,112.66,112.58,112.61,285348.0
2022-07-11 12:30:00,112.62,112.69,112.47,112.6,270450.0,112.62,112.69,112.47,112.6,270450.0
2022-07-11 12:35:00,112.59,112.82,112.58,112.7,336681.0,112.59,112.82,112.58,112.7,336681.0
2022-07-11 12:40:00,112.7,112.7,112.54,112.67,197709.0,112.7,112.7,112.54,112.67,197709.0
2022-07-11 12:45:00,112.69,112.81,112.69,112.72,219398.0,112.69,112.81,112.69,112.72,219398.0
2022-07-11 12:50:00,112.73,112.75,112.5,112.59,247928.0,112.73,112.75,112.5,112.59,247928.0
2022-07-11 12:55:00,112.6,112.84,112.53,112.8,269012.0,112.6,112.84,112.53,112.8,269012.0
2022-07-11 13:00:00,112.8,113.0,112.71,112.85,254344.0,112.8,113.0,112.71,112.85,254344.0
2022-07-11 13:05:00,112.84,113.17,112.77,113.14,263783.0,112.84,113.17,112.77,113.14,263783.0
2022-07-11 13:10:00,113.12,113.23,113.05,113.08,338580.0,113.12,113.23,113.05,113.08,338580.0
2022-07-11 13:15:00,113.08,113.13,112.88,112.9,247603.0,113.08,113.13,112.88,112.9,247603.0
2022-07-11 13:20:00,112.89,113.18,112.89,113.18,206789.0,112.89,113.18,112.89,113.18,206789.0
2022-07-11 13:25:00,113.18,113.22,113.07,113.13,209576.0,113.18,113.22,113.07,113.13,209576.0
2022-07-11 13:30:00,113.13,113.31,113.11,113.19,314987.0,113.13,113.31,113.11,113.19,314987.0
2022-07-11 13:35:00,113.21,113.3,113.16,113.25,221465.0,113.21,113.3,113.16,113.25,221465.0
2022-07-11 13:40:00,113.25,113.34,113.07,113.11,342701.0,113.25,113.34,113.07,113.11,342701.0
2022-07-11 13:45:00,113.12,113.24,113.06,113.21,273399.0,113.12,113.24,113.06,113.21,273399.0
2022-07-11 13:50:00,113.19,113.39,113.17,113.32,218465.0,113.19,113.39,113.17,113.32,218465.0
2022-07-11 13:55:00,113.33,113.33,113.01,113.05,279645.0,113.33,113.33,113.01,113.05,279645.0
2022-07-11 14:00:00,113.04,113.05,112.61,112.7,392002.0,113.04,113.05,112.61,112.7,392002.0
2022-07-11 14:05:00,112.7,112.88,112.68,112.7,286214.0,112.7,112.88,112.68,112.7,286214.0
2022-07-11 14:10:00,112.7,112.75,112.59,112.63,230149.0,112.7,112.75,112.59,112.63,230149.0
2022-07-11 14:15:00,112.63,112.85,112.6,112.8,233530.0,112.63,112.85,112.6,112.8,233530.0
2022-07-11 14:20:00,112.8,112.92,112.77,112.89,225008.0,112.8,112.92,112.77,112.89,225008.0
2022-07-11 14:25:00,112.88,112.9,112.58,112.6,245480.0,112.88,112.9,112.58,112.6,245480.0
2022-07-11 14:30:00,112.59,112.69,112.47,112.57,276078.0,112.59,112.69,112.47,112.57,276078.0
2022-07-11 14:35:00,112.56,112.57,112.32,112.39,293687.0,112.56,112.57,112.32,112.39,293687.0
2022-07-11 14:40:00,112.39,112.69,112.38,112.63,275769.0,112.39,112.69,112.38,112.63,275769.0
2022-07-11 14:45:00,112.63,112.7,112.4,112.42,179925.0,112.63,112.7,112.4,112.42,179925.0
2022-07-11 14:50:00,112.41,112.41,112.07,112.09,380552.0,112.41,112.41,112.07,112.09,380552.0
2022-07-11 14:55:00,112.08,112.27,112.02,112.03,299458.0,112.08,112.27,112.02,112.03,299458.0
2022-07-11 15:00:00,112.03,112.09,111.72,111.75,432452.0,112.03,112.09,111.72,111.75,432452.0
2022-07-11 15:05:00,111.74,111.9,111.61,111.85,493648.0,111.74,111.9,111.61,111.85,493648.0
2022-07-11 15:10:00,111.85,112.1,111.81,112.01,478715.0,111.85,112.1,111.81,112.01,478715.0
2022-07-11 15:15:00,112.01,112.09,111.87,112.02,355260.0,112.01,112.09,111.87,112.02,355260.0
2022-07-11 15:20:00,112.02,112.1,111.89,111.92,370582.0,112.02,112.1,111.89,111.92,370582.0
2022-07-11 15:25:00,111.92,112.01,111.81,111.95,375924.0,111.92,112.01,111.81,111.95,375924.0
2022-07-11 15:30:00,111.95,112.09,111.88,111.96,445691.0,111.95,112.09,111.88,111.96,445691.0
2022-07-11 15:35:00,111.96,111.98,111.85,111.93,346611.0,111.96,111.98,111.85,111.93,346611.0
2022-07-11 15:40:00,111.94,112.1,111.67,111.69,472951.0,111.94,112.1,111.67,111.69,472951.0
2022-07-11 15:45:00,111.7,111.91,111.62,111.74,569890.0,111.7,111.91,111.62,111.74,569890.0
2022-07-11 15:50:00,111.73,111.73,111.27,111.48,914753.0,111.73,111.73,111.27,111.48,914753.0
2022-07-11 15:55:00,111.48,111.79,111.47,111.78,1402277.0,111.48,111.79,111.47,111.78,1402277.0
2022-07-12 09:30:00,112.22,113.23,111.65,112.2,1671123.0,112.22,113.23,111.65,112.2,1671123.0
2022-07-12 09:35:00,112.2,113.18,112.19,112.8,922309.0,112.2,113.18,112.19,112.8,922309.0
2022-07-12 09:40:00,112.78,112.93,112.13,112.16,796233.0,112.78,112.93,112.13,112.16,796233.0
2022-07-12 09:45:00,112.16,112.31,111.34,111.36,913725.0,112.16,112.31,111.34,111.36,913725.0
2022-07-12 09:50:00,111.34,111.71,111.24,111.56,670699.0,111.34,111.71,111.24,111.56,670699.0
2022-07-12 09:55:00,111.51,111.51,110.54,110.55,895087.0,111.51,111.51,110.54,110.55,895087.0
2022-07-12 10:00:00,110.56,110.56,109.84,110.16,1056464.0,110.56,110.56,109.84,110.16,1056464.0
2022-07-12 10:05:00,110.15,110.55,109.85,109.97,830277.0,110.15,110.55,109.85,109.97,830277.0
2022-07-12 10:10:00,109.98,110.39,109.63,110.2,886974.0,109.98,110.39,109.63,110.2,886974.0
2022-07-12 10:15:00,110.2,110.43,109.8,110.39,708077.0,110.2,110.43,109.8,110.39,708077.0
2022-07-12 10:20:00,110.39,110.66,109.9,110.03,754736.0,110.39,110.66,109.9,110.03,754736.0
2022-07-12 10:25:00,110.01,110.38,109.93,110.23,495416.0,110.01,110.38,109.93,110.23,495416.0
2022-07-12 10:30:00,110.25,111.16,110.22,110.91,798007.0,110.25,111.16,110.22,110.91,798007.0
2022-07-12 10:35:00,110.92,110.93,110.23,110.23,593686.0,110.92,110.93,110.23,110.23,593686.0
2022-07-12 10:40:00,110.23,110.4,109.82,109.92,571997.0,110.23,110.4,109.82,109.92,571997.0
2022-07-12 10:45:00,109.95,110.16,109.74,109.93,539419.0,109.95,110.16,109.74,109.93,539419.0
2022-07-12 10:50:00,109.93,110.07,109.63,110.01,533139.0,109.93,110.07,109.63,110.01,533139.0
2022-07-12 10:55:00,110.0,110.25,109.93,110.13,502005.0,110.0,110.25,109.93,110.13,502005.0
2022-07-12 11:00:00,110.14,110.41,110.03,110.11,380851.0,110.14,110.41,110.03,110.11,380851.0
2022-07-12 11:05:00,110.12,110.6,109.98,110.58,426539.0,110.12,110.6,109.98,110.58,426539.0
2022-07-12 11:10:00,110.6,110.94,110.43,110.58,496475.0,110.6,110.94,110.43,110.58,496475.0
2022-07-12 11:15:00,110.56,110.6,110.22,110.36,398600.0,110.56,110.6,110.22,110.36,398600.0
2022-07-12 11:20:00,110.35,110.78,110.35,110.62,347768.0,110.35,110.78,110.35,110.62,347768.0
2022-07-12 11:25:00,110.61,110.87,110.49,110.82,319910.0,110.61,110.87,110.49,110.82,319910.0
2022-07-12 11:30:00,110.83,111.0,110.82,110.98,480668.0,110.83,111.0,110.82,110.98,480668.0
2022-07-12 11:35:00,110.98,111.02,110.52,110.79,404218.0,110.98,111.02,110.52,110.79,404218.0
2022-07-12 11:40:00,110.78,110.82,110.27,110.39,385308.0,110.78,110.82,110.27,110.39,385308.0
2022-07-12 11:45:00,110.39,110.54,110.26,110.42,313498.0,110.39,110.54,110.26,110.42,313498.0
2022-07-12 11:50:00,110.42,110.57,110.27,110.3,297513.0,110.42,110.57,110.27,110.3,297513.0
2022-07-12 11:55:00,110.29,110.54,110.2,110.52,336732.0,110.29,110.54,110.2,110.52,336732.0
2022-07-12 12:00:00,110.51,110.65,110.47,110.48,308328.0,110.51,110.65,110.47,110.48,308328.0
2022-07-12 12:05:00,110.5,110.82,110.35,110.36,333890.0,110.5,110.82,110.35,110.36,333890.0
2022-07-12 12:10:00,110.36,110.67,110.29,110.61,318260.0,110.36,110.67,110.29,110.61,318260.0
2022-07-12 12:15:00,110.6,110.71,110.52,110.61,293386.0,110.6,110.71,110.52,110.61,293386.0
2022-07-12 12:20:00,110.59,110.74,110.45,110.64,307680.0,110.59,110.74,110.45,110.64,307680.0
2022-07-12 12:25:00,110.66,110.73,110.5,110.52,257191.0,110.66,110.73,110.5,110.52,257191.0
2022-07-12 12:30:00,110.52,110.68,110.35,110.61,341995.0,110.52,110.68,110.35,110.61,341995.0
2022-07-12 12:35:00,110.63,110.77,110.53,110.64,192672.0,110.63,110.77,110.53,110.64,192672.0
2022-07-12 12:40:00,110.64,110.69,110.53,110.6,184533.0,110.64,110.69,110.53,110.6,184533.0
2022-07-12 12:45:00,110.61,110.93,110.6,110.81,270991.0,110.61,110.93,110.6,110.81,270991.0
2022-07-12 12:50:00,110.81,110.82,110.42,110.53,251245.0,110.81,110.82,110.42,110.53,251245.0
2022-07-12 12:55:00,110.53,110.59,110.44,110.54,198784.0,110.53,110.59,110.44,110.54,198784.0
2022-07-12 13:00:00,110.54,110.91,110.34,110.42,389327.0,110.54,110.91,110.34,110.42,389327.0
2022-07-12 13:05:00,110.44,110.45,110.02,110.09,372799.0,110.44,110.45,110.02,110.09,372799.0
2022-07-12 13:10:00,110.09,110.19,110.01,110.14,294083.0,110.09,110.19,110.01,110.14,294083.0
2022-07-12 13:15:00,110.15,110.22,110.04,110.06,344025.0,110.15,110.22,110.04,110.06,344025.0
2022-07-12 13:20:00,110.09,110.15,109.83,109.93,523783.0,110.09,110.15,109.83,109.93,523783.0
2022-07-12 13:25:00,109.92,110.09,109.91,110.08,316112.0,109.92,110.09,109.91,110.08,316112.0
2022-07-12 13:30:00,110.09,110.24,110.04,110.08,478037.0,110.09,110.24,110.04,110.08,478037.0
2022-07-12 13:35:00,110.09,110.18,109.95,110.03,404505.0,110.09,110.18,109.95,110.03,404505.0
2022-07-12 13:40:00,110.03,110.28,110.0,110.14,346137.0,110.03,110.28,110.0,110.14,346137.0
2022-07-12 13:45:00,110.13,110.29,110.03,110.15,354924.0,110.13,110.29,110.03,110.15,354924.0
2022-07-12 13:50:00,110.15,110.45,110.09,110.43,286036.0,110.15,110.45,110.09,110.43,286036.0
2022-07-12 13:55:00,110.42,110.5,110.34,110.43,302588.0,110.42,110.5,110.34,110.43,302588.0
2022-07-12 14:00:00,110.43,110.45,110.1,110.15,345881.0,110.43,110.45,110.1,110.15,345881.0
2022-07-12 14:05:00,110.14,110.22,110.01,110.13,305589.0,110.14,110.22,110.01,110.13,305589.0
2022-07-12 14:10:00,110.14,110.29,110.07,110.17,260844.0,110.14,110.29,110.07,110.17,260844.0
2022-07-12 14:15:00,110.17,110.28,109.95,110.07,365379.0,110.17,110.28,109.95,110.07,365379.0
2022-07-12 14:20:00,110.05,110.19,110.03,110.17,280644.0,110.05,110.19,110.03,110.17,280644.0
2022-07-12 14:25:00,110.17,110.29,110.1,110.23,275163.0,110.17,110.29,110.1,110.23,275163.0
2022-07-12 14:30:00,110.24,110.29,109.91,109.93,359738.0,110.24,110.29,109.91,109.93,359738.0
2022-07-12 14:35:00,109.92,110.14,109.92,110.07,268001.0,109.92,110.14,109.92,110.07,268001.0
2022-07-12 14:40:00,110.08,110.08,109.85,109.98,456433.0,110.08,110.08,109.85,109.98,456433.0
2022-07-12 14:45:00,109.98,110.06,109.87,110.0,268188.0,109.98,110.06,109.87,110.0,268188.0
2022-07-12 14:50:00,110.01,110.03,109.82,109.88,309905.0,110.01,110.03,109.82,109.88,309905.0
2022-07-12 14:55:00,109.88,109.97,109.48,109.56,594126.0,109.88,109.97,109.48,109.56,594126.0
2022-07-12 15:00:00,109.55,109.56,109.13,109.18,524545.0,109.55,109.56,109.13,109.18,524545.0
2022-07-12 15:05:00,109.18,109.34,108.8,108.82,723756.0,109.18,109.34,108.8,108.82,723756.0
2022-07-12 15:10:00,108.82,108.97,108.7,108.95,497598.0,108.82,108.97,108.7,108.95,497598.0
2022-07-12 15:15:00,108.94,109.01,108.8,108.97,423374.0,108.94,109.01,108.8,108.97,423374.0
2022-07-12 15:20:00,108.96,109.01,108.56,108.57,509363.0,108.96,109.01,108.56,108.57,509363.0
2022-07-12 15:25:00,108.58,108.78,108.47,108.63,480611.0,108.58,108.78,108.47,108.63,480611.0
2022-07-12 15:30:00,108.61,108.7,108.4,108.5,589677.0,108.61,108.7,108.4,108.5,589677.0
2022-07-12 15:35:00,108.49,108.71,108.34,108.69,529505.0,108.49,108.71,108.34,108.69,529505.0
2022-07-12 15:40:00,108.7,108.77,108.57,108.72,475923.0,108.7,108.77,108.57,108.72,475923.0
2022-07-12 15:45:00,108.71,109.03,108.64,108.88,694836.0,108.71,109.03,108.64,108.88,694836.0
2022-07-12 15:50:00,108.9,109.55,108.85,109.39,1125407.0,108.9,109.55,108.85,109.39,1125407.0
2022-07-12 15:55:00,109.37,109.5,109.1,109.22,1926596.0,109.37,109.5,109.1,109.22,1926596.0
2022-07-13 09:30:00,107.03,107.47,106.01,106.88,2483945.0,107.03,107.47,106.01,106.88,2483945.0
2022-07-13 09:35:00,106.88,108.01,106.4,107.95,1136996.0,106.88,108.01,106.4,107.95,1136996.0
2022-07-13 09:40:00,107.96,108.28,107.51,107.64,1156083.0,107.96,108.28,107.51,107.64,1156083.0
2022-07-13 09:45:00,107.62,108.84,107.35,108.75,1239399.0,107.62,108.84,107.35,108.75,1239399.0
2022-07-13 09:50:00,108.73,108.85,108.21,108.84,915713.0,108.73,108.85,108.21,108.84,915713.0
2022-07-13 09:55:00,108.84,109.08,108.06,108.84,839958.0,108.84,109.08,108.06,108.84,839958.0
2022-07-13 10:00:00,108.82,109.55,108.22,109.29,1311971.0,108.82,109.55,108.22,109.29,1311971.0
2022-07-13 10:05:00,109.26,109.3,108.07,108.23,969795.0,109.26,109.3,108.07,108.23,969795.0
2022-07-13 10:10:00,108.23,109.19,108.09,109.02,800303.0,108.23,109.19,108.09,109.02,800303.0
2022-07-13 10:15:00,109.01,109.22,107.95,108.02,771838.0,109.01,109.22,107.95,108.02,771838.0
2022-07-13 10:20:00,108.02,108.55,107.9,108.14,745194.0,108.02,108.55,107.9,108.14,745194.0
2022-07-13 10:25:00,108.13,108.8,108.1,108.79,551342.0,108.13,108.8,108.1,108.79,551342.0
2022-07-13 10:30:00,108.76,109.53,108.62,109.22,621370.0,108.76,109.53,108.62,109.22,621370.0
2022-07-13 10:35:00,109.25,109.66,109.09,109.63,676484.0,109.25,109.66,109.09,109.63,676484.0
2022-07-13 10:40:00,109.63,110.86,109.59,110.86,1300116.0,109.63,110.86,109.59,110.86,1300116.0
2022-07-13 10:45:00,110.86,110.96,110.59,110.69,962770.0,110.86,110.96,110.59,110.69,962770.0
2022-07-13 10:50:00,110.69,111.3,110.44,110.5,1244830.0,110.69,111.3,110.44,110.5,1244830.0
2022-07-13 10:55:00,110.5,111.15,110.44,111.07,939853.0,110.5,111.15,110.44,111.07,939853.0
2022-07-13 11:00:00,111.07,111.29,110.73,111.03,896628.0,111.07,111.29,110.73,111.03,896628.0
2022-07-13 11:05:00,111.01,111.63,110.97,111.34,926750.0,111.01,111.63,110.97,111.34,926750.0
2022-07-13 11:10:00,111.35,111.72,111.28,111.53,792614.0,111.35,111.72,111.28,111.53,792614.0
2022-07-13 11:15:00,111.51,111.54,110.93,111.22,577708.0,111.51,111.54,110.93,111.22,577708.0
2022-07-13 11:20:00,111.23,111.5,111.09,111.12,514835.0,111.23,111.5,111.09,111.12,514835.0
2022-07-13 11:25:00,111.11,111.11,110.75,110.78,540235.0,111.11,111.11,110.75,110.78,540235.0
2022-07-13 11:30:00,110.79,111.0,110.56,110.6,585248.0,110.79,111.0,110.56,110.6,585248.0
2022-07-13 11:35:00,110.6,110.96,110.6,110.79,432075.0,110.6,110.96,110.6,110.79,432075.0
2022-07-13 11:40:00,110.78,110.92,110.29,110.29,398801.0,110.78,110.92,110.29,110.29,398801.0
2022-07-13 11:45:00,110.31,110.46,110.12,110.45,484056.0,110.31,110.46,110.12,110.45,484056.0
2022-07-13 11:50:00,110.45,110.88,110.36,110.75,489478.0,110.45,110.88,110.36,110.75,489478.0
2022-07-13 11:55:00,110.74,110.9,110.63,110.72,341633.0,110.74,110.9,110.63,110.72,341633.0
2022-07-13 12:00:00,110.72,110.91,110.5,110.88,322792.0,110.72,110.91,110.5,110.88,322792.0
2022-07-13 12:05:00,110.9,111.19,110.78,111.02,427833.0,110.9,111.19,110.78,111.02,427833.0
2022-07-13 12:10:00,111.0,111.0,110.43,110.47,401588.0,111.0,111.0,110.43,110.47,401588.0
2022-07-13 12:15:00,110.48,110.49,110.29,110.47,312719.0,110.48,110.49,110.29,110.47,312719.0
2022-07-13 12:20:00,110.46,110.56,110.29,110.53,314517.0,110.46,110.56,110.29,110.53,314517.0
2022-07-13 12:25:00,110.53,110.74,110.41,110.63,308547.0,110.53,110.74,110.41,110.63,308547.0
2022-07-13 12:30:00,110.63,110.9,110.57,110.79,284262.0,110.63,110.9,110.57,110.79,284262.0
2022-07-13 12:35:00,110.76,111.1,110.73,111.1,287879.0,110.76,111.1,110.73,111.1,287879.0
2022-07-13 12:40:00,111.09,111.11,110.81,110.93,273176.0,111.09,111.11,110.81,110.93,273176.0
2022-07-13 12:45:00,110.95,111.05,110.81,110.98,202380.0,110.95,111.05,110.81,110.98,202380.0
2022-07-13 12:50:00,110.96,111.17,110.87,111.17,258546.0,110.96,111.17,110.87,111.17,258546.0
2022-07-13 12:55:00,111.17,111.36,111.0,111.33,391664.0,111.17,111.36,111.0,111.33,391664.0
2022-07-13 13:00:00,111.34,111.78,111.24,111.61,532865.0,111.34,111.78,111.24,111.61,532865.0
2022-07-13 13:05:00,111.62,111.74,111.21,111.25,416324.0,111.62,111.74,111.21,111.25,416324.0
2022-07-13 13:10:00,111.25,111.59,111.08,111.53,444786.0,111.25,111.59,111.08,111.53,444786.0
2022-07-13 13:15:00,111.53,111.55,110.94,111.05,326838.0,111.53,111.55,110.94,111.05,326838.0
2022-07-13 13:20:00,111.05,111.12,110.94,111.09,286875.0,111.05,111.12,110.94,111.09,286875.0
2022-07-13 13:25:00,111.09,111.29,110.87,111.27,315346.0,111.09,111.29,110.87,111.27,315346.0
2022-07-13 13:30:00,111.26,111.29,111.03,111.1,239199.0,111.26,111.29,111.03,111.1,239199.0
2022-07-13 13:35:00,111.09,111.19,110.83,110.95,226924.0,111.09,111.19,110.83,110.95,226924.0
2022-07-13 13:40:00,110.95,111.4,110.91,111.33,385825.0,110.95,111.4,110.91,111.33,385825.0
2022-07-13 13:45:00,111.35,111.6,111.18,111.6,329176.0,111.35,111.6,111.18,111.6,329176.0
2022-07-13 13:50:00,111.59,111.68,111.42,111.42,368275.0,111.59,111.68,111.42,111.42,368275.0
2022-07-13 13:55:00,111.43,111.69,111.41,111.59,315094.0,111.43,111.69,111.41,111.59,315094.0
2022-07-13 14:00:00,111.59,111.61,110.55,110.6,633226.0,111.59,111.61,110.55,110.6,633226.0
2022-07-13 14:05:00,110.61,110.88,110.4,110.41,527285.0,110.61,110.88,110.4,110.41,527285.0
2022-07-13 14:10:00,110.42,110.77,110.37,110.7,486577.0,110.42,110.77,110.37,110.7,486577.0
2022-07-13 14:15:00,110.7,110.8,110.45,110.74,401046.0,110.7,110.8,110.45,110.74,401046.0
2022-07-13 14:20:00,110.73,111.14,110.57,111.09,414265.0,110.73,111.14,110.57,111.09,414265.0
2022-07-13 14:25:00,111.11,111.19,110.88,111.12,443874.0,111.11,111.19,110.88,111.12,443874.0
2022-07-13 14:30:00,111.13,111.33,110.95,111.05,394781.0,111.13,111.33,110.95,111.05,394781.0
2022-07-13 14:35:00,111.06,111.22,110.97,111.18,343219.0,111.06,111.22,110.97,111.18,343219.0
2022-07-13 14:40:00,111.19,111.4,111.16,111.2,294757.0,111.19,111.4,111.16,111.2,294757.0
2022-07-13 14:45:00,111.21,111.31,111.01,111.08,261023.0,111.21,111.31,111.01,111.08,261023.0
2022-07-13 14:50:00,111.09,111.25,110.98,111.02,222944.0,111.09,111.25,110.98,111.02,222944.0
2022-07-13 14:55:00,111.01,111.32,110.73,111.32,351672.0,111.01,111.32,110.73,111.32,351672.0
2022-07-13 15:00:00,111.32,111.34,110.99,111.16,290765.0,111.32,111.34,110.99,111.16,290765.0
2022-07-13 15:05:00,111.16,111.17,110.84,110.97,433508.0,111.16,111.17,110.84,110.97,433508.0
2022-07-13 15:10:00,110.96,111.11,110.9,111.0,325660.0,110.96,111.11,110.9,111.0,325660.0
2022-07-13 15:15:00,111.01,111.17,110.93,111.09,405478.0,111.01,111.17,110.93,111.09,405478.0
2022-07-13 15:20:00,111.08,111.18,110.82,110.89,440792.0,111.08,111.18,110.82,110.89,440792.0
2022-07-13 15:25:00,110.89,110.9,110.63,110.65,490967.0,110.89,110.9,110.63,110.65,490967.0
2022-07-13 15:30:00,110.65,110.73,110.27,110.31,566567.0,110.65,110.73,110.27,110.31,566567.0
2022-07-13 15:35:00,110.3,110.57,110.23,110.54,437760.0,110.3,110.57,110.23,110.54,437760.0
2022-07-13 15:40:00,110.54,110.54,110.3,110.41,434515.0,110.54,110.54,110.3,110.41,434515.0
2022-07-13 15:45:00,110.4,110.5,110.26,110.44,459399.0,110.4,110.5,110.26,110.44,459399.0
2022-07-13 15:50:00,110.46,110.65,110.29,110.53,723404.0,110.46,110.65,110.29,110.53,723404.0
2022-07-13 15:55:00,110.55,110.75,110.38,110.4,1726280.0,110.55,110.75,110.38,110.4,1726280.0
2022-07-14 09:30:00,110.23,111.18,108.79,108.9,2091342.0,110.23,111.18,108.79,108.9,2091342.0
2022-07-14 09:35:00,108.9,108.99,108.4,108.47,1296230.0,108.9,108.99,108.4,108.47,1296230.0
2022-07-14 09:40:00,108.45,108.7,108.1,108.22,1005305.0,108.45,108.7,108.1,108.22,1005305.0
2022-07-14 09:45:00,108.22,109.21,108.17,108.94,1137935.0,108.22,109.21,108.17,108.94,1137935.0
2022-07-14 09:50:00,108.93,109.44,108.33,108.47,1015310.0,108.93,109.44,108.33,108.47,1015310.0
2022-07-14 09:55:00,108.46,108.81,108.42,108.46,749752.0,108.46,108.81,108.42,108.46,749752.0
2022-07-14 10:00:00,108.47,108.5,107.83,107.9,1087853.0,108.47,108.5,107.83,107.9,1087853.0
2022-07-14 10:05:00,107.9,108.11,107.63,107.95,729085.0,107.9,108.11,107.63,107.95,729085.0
2022-07-14 10:10:00,107.93,108.19,107.58,108.11,778052.0,107.93,108.19,107.58,108.11,778052.0
2022-07-14 10:15:00,108.11,108.11,107.58,107.63,513960.0,108.11,108.11,107.58,107.63,513960.0
2022-07-14 10:20:00,107.64,108.26,107.63,108.03,553077.0,107.64,108.26,107.63,108.03,553077.0
2022-07-14 10:25:00,108.03,108.13,107.89,108.05,442429.0,108.03,108.13,107.89,108.05,442429.0
2022-07-14 10:30:00,108.04,108.7,107.79,108.3,663087.0,108.04,108.7,107.79,108.3,663087.0
2022-07-14 10:35:00,108.27,108.43,107.99,108.15,499118.0,108.27,108.43,107.99,108.15,499118.0
2022-07-14 10:40:00,108.15,108.59,108.1,108.31,475137.0,108.15,108.59,108.1,108.31,475137.0
2022-07-14 10:45:00,108.31,108.48,108.19,108.43,390368.0,108.31,108.48,108.19,108.43,390368.0
2022-07-14 10:50:00,108.43,108.89,108.27,108.7,590386.0,108.43,108.89,108.27,108.7,590386.0
2022-07-14 10:55:00,108.73,108.75,108.37,108.55,375919.0,108.73,108.75,108.37,108.55,375919.0
2022-07-14 11:00:00,108.54,109.08,108.48,108.56,545135.0,108.54,109.08,108.48,108.56,545135.0
2022-07-14 11:05:00,108.54,109.04,108.5,108.97,366678.0,108.54,109.04,108.5,108.97,366678.0
2022-07-14 11:10:00,108.94,109.13,108.7,108.78,449968.0,108.94,109.13,108.7,108.78,449968.0
2022-07-14 11:15:00,108.77,109.22,108.58,109.14,443442.0,108.77,109.22,108.58,109.14,443442.0
2022-07-14 11:20:00,109.14,109.43,109.03,109.14,458346.0,109.14,109.43,109.03,109.14,458346.0
2022-07-14 11:25:00,109.17,109.37,109.12,109.18,342898.0,109.17,109.37,109.12,109.18,342898.0
2022-07-14 11:30:00,109.18,109.26,108.83,108.83,476351.0,109.18,109.26,108.83,108.83,476351.0
2022-07-14 11:35:00,108.84,109.05,108.67,109.02,309060.0,108.84,109.05,108.67,109.02,309060.0
2022-07-14 11:40:00,109.0,109.77,108.98,109.47,626640.0,109.0,109.77,108.98,109.47,626640.0
2022-07-14 11:45:00,109.45,109.48,109.24,109.34,375181.0,109.45,109.48,109.24,109.34,375181.0
2022-07-14 11:50:00,109.35,109.44,109.16,109.17,301819.0,109.35,109.44,109.16,109.17,301819.0
2022-07-14 11:55:00,109.17,109.54,109.07,109.4,341242.0,109.17,109.54,109.07,109.4,341242.0
2022-07-14 12:00:00,109.4,109.53,109.2,109.36,287786.0,109.4,109.53,109.2,109.36,287786.0
2022-07-14 12:05:00,109.36,109.42,108.81,109.09,411783.0,109.36,109.42,108.81,109.09,411783.0
2022-07-14 12:10:00,109.1,109.17,108.88,108.95,280839.0,109.1,109.17,108.88,108.95,280839.0
2022-07-14 12:15:00,108.96,109.1,108.76,109.02,226487.0,108.96,109.1,108.76,109.02,226487.0
2022-07-14 12:20:00,109.0,109.18,108.86,108.89,247172.0,109.0,109.18,108.86,108.89,247172.0
2022-07-14 12:25:00,108.89,109.01,108.75,108.85,278266.0,108.89,109.01,108.75,108.85,278266.0
2022-07-14 12:30:00,108.85,109.1,108.84,109.02,187346.0,108.85,109.1,108.84,109.02,187346.0
2022-07-14 12:35:00,109.01,109.13,108.94,109.06,152639.0,109.01,109.13,108.94,109.06,152639.0
2022-07-14 12:40:00,109.05,109.1,108.93,109.07,158293.0,109.05,109.1,108.93,109.07,158293.0
2022-07-14 12:45:00,109.07,109.17,108.6,108.67,376428.0,109.07,109.17,108.6,108.67,376428.0
2022-07-14 12:50:00,108.64,108.74,108.51,108.68,266867.0,108.64,108.74,108.51,108.68,266867.0
2022-07-14 12:55:00,108.68,108.85,108.58,108.82,206586.0,108.68,108.85,108.58,108.82,206586.0
2022-07-14 13:00:00,108.83,108.88,108.69,108.82,165931.0,108.83,108.88,108.69,108.82,165931.0
2022-07-14 13:05:00,108.84,108.96,108.65,108.93,275698.0,108.84,108.96,108.65,108.93,275698.0
2022-07-14 13:10:00,108.93,108.96,108.75,108.93,199273.0,108.93,108.96,108.75,108.93,199273.0
2022-07-14 13:15:00,108.93,109.34,108.83,109.24,360511.0,108.93,109.34,108.83,109.24,360511.0
2022-07-14 13:20:00,109.23,109.46,109.22,109.35,291954.0,109.23,109.46,109.22,109.35,291954.0
2022-07-14 13:25:00,109.35,109.61,109.3,109.58,351020.0,109.35,109.61,109.3,109.58,351020.0
2022-07-14 13:30:00,109.57,109.67,109.44,109.47,294563.0,109.57,109.67,109.44,109.47,294563.0
2022-07-14 13:35:00,109.48,109.68,109.41,109.64,231963.0,109.48,109.68,109.41,109.64,231963.0
2022-07-14 13:40:00,109.65,110.02,109.62,109.89,373393.0,109.65,110.02,109.62,109.89,373393.0
2022-07-14 13:45:00,109.9,110.0,109.78,109.92,251889.0,109.9,110.0,109.78,109.92,251889.0
2022-07-14 13:50:00,109.93,110.05,109.55,109.74,330499.0,109.93,110.05,109.55,109.74,330499.0
2022-07-14 13:55:00,109.75,109.88,109.74,109.84,226804.0,109.75,109.88,109.74,109.84,226804.0
2022-07-14 14:00:00,109.84,109.87,109.6,109.77,384584.0,109.84,109.87,109.6,109.77,384584.0
2022-07-14 14:05:00,109.75,109.85,109.59,109.73,287889.0,109.75,109.85,109.59,109.73,287889.0
2022-07-14 14:10:00,109.72,109.76,109.56,109.65,231878.0,109.72,109.76,109.56,109.65,231878.0
2022-07-14 14:15:00,109.65,110.14,109.56,110.08,362522.0,109.65,110.14,109.56,110.08,362522.0
2022-07-14 14:20:00,110.07,110.35,110.07,110.25,364279.0,110.07,110.35,110.07,110.25,364279.0
2022-07-14 14:25:00,110.25,110.35,110.15,110.31,318308.0,110.25,110.35,110.15,110.31,318308.0
2022-07-14 14:30:00,110.32,110.49,110.22,110.46,262290.0,110.32,110.49,110.22,110.46,262290.0
2022-07-14 14:35:00,110.46,110.68,110.33,110.67,360277.0,110.46,110.68,110.33,110.67,360277.0
2022-07-14 14:40:00,110.67,110.68,110.12,110.2,391988.0,110.67,110.68,110.12,110.2,391988.0
2022-07-14 14:45:00,110.2,110.24,110.05,110.18,326149.0,110.2,110.24,110.05,110.18,326149.0
2022-07-14 14:50:00,110.19,110.19,109.86,109.9,313052.0,110.19,110.19,109.86,109.9,313052.0
2022-07-14 14:55:00,109.92,110.29,109.9,110.16,347993.0,109.92,110.29,109.9,110.16,347993.0
2022-07-14 15:00:00,110.17,110.3,110.06,110.08,304507.0,110.17,110.3,110.06,110.08,304507.0
2022-07-14 15:05:00,110.09,110.22,109.84,109.86,383264.0,110.09,110.22,109.84,109.86,383264.0
2022-07-14 15:10:00,109.88,110.14,109.84,110.07,305187.0,109.88,110.14,109.84,110.07,305187.0
2022-07-14 15:15:00,110.07,110.19,109.95,110.12,386714.0,110.07,110.19,109.95,110.12,386714.0
2022-07-14 15:20:00,110.13,110.55,110.09,110.5,440326.0,110.13,110.55,110.09,110.5,440326.0
2022-07-14 15:25:00,110.5,110.55,110.34,110.53,444212.0,110.5,110.55,110.34,110.53,444212.0
2022-07-14 15:30:00,110.53,110.73,110.32,110.32,472561.0,110.53,110.73,110.32,110.32,472561.0
2022-07-14 15:35:00,110.33,110.44,110.0,110.08,478558.0,110.33,110.44,110.0,110.08,478558.0
2022-07-14 15:40:00,110.07,110.16,110.0,110.04,460671.0,110.07,110.16,110.0,110.04,460671.0
2022-07-14 15:45:00,110.05,110.15,109.74,110.09,684175.0,110.05,110.15,109.74,110.09,684175.0
2022-07-14 15:50:00,110.11,110.63,110.11,110.57,1343582.0,110.11,110.63,110.11,110.57,1343582.0
2022-07-14 15:55:00,110.58,110.88,110.51,110.62,1697445.0,110.58,110.88,110.51,110.62,1697445.0
2022-07-15 09:30:00,112.52,113.57,112.34,113.27,3761875.0,112.52,113.57,112.34,113.27,3761875.0
2022-07-15 09:35:00,113.27,113.84,113.27,113.42,1925890.0,113.27,113.84,113.27,113.42,1925890.0
2022-07-15 09:40:00,113.41,113.53,112.82,113.33,1516842.0,113.41,113.53,112.82,113.33,1516842.0
2022-07-15 09:45:00,113.33,113.34,112.41,112.55,1181052.0,113.33,113.34,112.41,112.55,1181052.0
2022-07-15 09:50:00,112.56,112.74,111.59,112.1,1624800.0,112.56,112.74,111.59,112.1,1624800.0
2022-07-15 09:55:00,112.1,112.62,111.87,112.48,934821.0,112.1,112.62,111.87,112.48,934821.0
2022-07-15 10:00:00,112.49,113.41,112.42,112.87,1341091.0,112.49,113.41,112.42,112.87,1341091.0
2022-07-15 10:05:00,112.85,113.06,112.42,112.46,887314.0,112.85,113.06,112.42,112.46,887314.0
2022-07-15 10:10:00,112.47,112.82,112.08,112.44,874014.0,112.47,112.82,112.08,112.44,874014.0
2022-07-15 10:15:00,112.45,112.89,112.23,112.62,786728.0,112.45,112.89,112.23,112.62,786728.0
2022-07-15 10:20:00,112.65,112.87,112.09,112.86,757430.0,112.65,112.87,112.09,112.86,757430.0
2022-07-15 10:25:00,112.86,113.51,112.76,113.2,988247.0,112.86,113.51,112.76,113.2,988247.0
2022-07-15 10:30:00,113.2,113.67,113.19,113.5,899820.0,113.2,113.67,113.19,113.5,899820.0
2022-07-15 10:35:00,113.5,113.57,112.94,113.22,950636.0,113.5,113.57,112.94,113.22,950636.0
2022-07-15 10:40:00,113.23,113.28,112.98,113.01,750835.0,113.23,113.28,112.98,113.01,750835.0
2022-07-15 10:45:00,113.0,113.23,112.72,113.19,661155.0,113.0,113.23,112.72,113.19,661155.0
2022-07-15 10:50:00,113.18,113.32,113.03,113.14,527876.0,113.18,113.32,113.03,113.14,527876.0
2022-07-15 10:55:00,113.13,113.6,113.06,113.47,703649.0,113.13,113.6,113.06,113.47,703649.0
2022-07-15 11:00:00,113.47,113.69,113.35,113.64,647974.0,113.47,113.69,113.35,113.64,647974.0
2022-07-15 11:05:00,113.63,114.12,113.54,114.04,1039502.0,113.63,114.12,113.54,114.04,1039502.0
2022-07-15 11:10:00,114.05,114.36,113.99,114.34,854285.0,114.05,114.36,113.99,114.34,854285.0
2022-07-15 11:15:00,114.35,114.51,114.07,114.37,939186.0,114.35,114.51,114.07,114.37,939186.0
2022-07-15 11:20:00,114.36,114.64,114.35,114.6,797047.0,114.36,114.64,114.35,114.6,797047.0
2022-07-15 11:25:00,114.6,114.8,114.43,114.46,877859.0,114.6,114.8,114.43,114.46,877859.0
2022-07-15 11:30:00,114.46,114.74,114.34,114.49,775319.0,114.46,114.74,114.34,114.49,775319.0
2022-07-15 11:35:00,114.49,114.7,114.38,114.52,590055.0,114.49,114.7,114.38,114.52,590055.0
2022-07-15 11:40:00,114.52,114.55,114.29,114.36,544949.0,114.52,114.55,114.29,114.36,544949.0
2022-07-15 11:45:00,114.37,114.68,114.27,114.6,516379.0,114.37,114.68,114.27,114.6,516379.0
2022-07-15 11:50:00,114.58,114.6,114.32,114.45,487046.0,114.58,114.6,114.32,114.45,487046.0
2022-07-15 11:55:00,114.42,114.67,114.42,114.51,565355.0,114.42,114.67,114.42,114.51,565355.0
2022-07-15 12:00:00,114.51,114.58,114.29,114.54,435313.0,114.51,114.58,114.29,114.54,435313.0
2022-07-15 12:05:00,114.53,114.53,114.04,114.2,522829.0,114.53,114.53,114.04,114.2,522829.0
2022-07-15 12:10:00,114.2,114.28,114.04,114.14,486319.0,114.2,114.28,114.04,114.14,486319.0
2022-07-15 12:15:00,114.14,114.16,113.93,114.15,564242.0,114.14,114.16,113.93,114.15,564242.0
2022-07-15 12:20:00,114.16,114.44,114.14,114.29,455573.0,114.16,114.44,114.14,114.29,455573.0
2022-07-15 12:25:00,114.29,114.43,114.17,114.4,489551.0,114.29,114.43,114.17,114.4,489551.0
2022-07-15 12:30:00,114.4,114.4,114.04,114.13,412281.0,114.4,114.4,114.04,114.13,412281.0
2022-07-15 12:35:00,114.12,114.24,114.06,114.18,326855.0,114.12,114.24,114.06,114.18,326855.0
2022-07-15 12:40:00,114.18,114.33,114.0,114.33,370232.0,114.18,114.33,114.0,114.33,370232.0
2022-07-15 12:45:00,114.32,114.48,114.31,114.44,551267.0,114.32,114.48,114.31,114.44,551267.0
2022-07-15 12:50:00,114.45,114.56,114.28,114.37,449901.0,114.45,114.56,114.28,114.37,449901.0
2022-07-15 12:55:00,114.37,114.56,114.34,114.4,323854.0,114.37,114.56,114.34,114.4,323854.0
2022-07-15 13:00:00,114.41,114.67,114.41,114.66,421898.0,114.41,114.67,114.41,114.66,421898.0
2022-07-15 13:05:00,114.67,114.8,114.56,114.78,414094.0,114.67,114.8,114.56,114.78,414094.0
2022-07-15 13:10:00,114.77,114.88,114.71,114.87,488076.0,114.77,114.88,114.71,114.87,488076.0
2022-07-15 13:15:00,114.86,114.86,114.53,114.84,419024.0,114.86,114.86,114.53,114.84,419024.0
2022-07-15 13:20:00,114.84,114.95,114.73,114.85,309431.0,114.84,114.95,114.73,114.85,309431.0
2022-07-15 13:25:00,114.84,114.86,114.64,114.86,432035.0,114.84,114.86,114.64,114.86,432035.0
2022-07-15 13:30:00,114.86,115.0,114.84,114.89,377314.0,114.86,115.0,114.84,114.89,377314.0
2022-07-15 13:35:00,114.89,115.07,114.88,115.05,510998.0,114.89,115.07,114.88,115.05,510998.0
2022-07-15 13:40:00,115.05,115.12,114.95,115.07,366438.0,115.05,115.12,114.95,115.07,366438.0
2022-07-15 13:45:00,115.06,115.19,114.9,115.05,372332.0,115.06,115.19,114.9,115.05,372332.0
2022-07-15 13:50:00,115.04,115.23,115.0,115.11,490611.0,115.04,115.23,115.0,115.11,490611.0
2022-07-15 13:55:00,115.08,115.32,115.06,115.31,443907.0,115.08,115.32,115.06,115.31,443907.0
2022-07-15 14:00:00,115.31,115.47,115.18,115.25,576129.0,115.31,115.47,115.18,115.25,576129.0
2022-07-15 14:05:00,115.26,115.59,115.26,115.42,511351.0,115.26,115.59,115.26,115.42,511351.0
2022-07-15 14:10:00,115.42,115.51,115.37,115.49,326447.0,115.42,115.51,115.37,115.49,326447.0
2022-07-15 14:15:00,115.49,115.56,115.32,115.44,391887.0,115.49,115.56,115.32,115.44,391887.0
2022-07-15 14:20:00,115.44,115.45,115.14,115.25,540458.0,115.44,115.45,115.14,115.25,540458.0
2022-07-15 14:25:00,115.24,115.39,115.07,115.38,498722.0,115.24,115.39,115.07,115.38,498722.0
2022-07-15 14:30:00,115.37,115.44,115.28,115.33,398314.0,115.37,115.44,115.28,115.33,398314.0
2022-07-15 14:35:00,115.32,115.36,115.13,115.16,320832.0,115.32,115.36,115.13,115.16,320832.0
2022-07-15 14:40:00,115.17,115.26,115.12,115.23,325195.0,115.17,115.26,115.12,115.23,325195.0
2022-07-15 14:45:00,115.23,115.34,115.21,115.32,281247.0,115.23,115.34,115.21,115.32,281247.0
2022-07-15 14:50:00,115.31,115.37,115.02,115.02,477597.0,115.31,115.37,115.02,115.02,477597.0
2022-07-15 14:55:00,115.03,115.03,114.74,114.75,718016.0,115.03,115.03,114.74,114.75,718016.0
2022-07-15 15:00:00,114.75,114.75,114.49,114.61,858028.0,114.75,114.75,114.49,114.61,858028.0
2022-07-15 15:05:00,114.61,114.62,114.31,114.41,832744.0,114.61,114.62,114.31,114.41,832744.0
2022-07-15 15:10:00,114.41,114.55,114.15,114.17,871658.0,114.41,114.55,114.15,114.17,871658.0
2022-07-15 15:15:00,114.17,114.25,114.06,114.16,641370.0,114.17,114.25,114.06,114.16,641370.0
2022-07-15 15:20:00,114.16,114.46,114.16,114.39,697872.0,114.16,114.46,114.16,114.39,697872.0
2022-07-15 15:25:00,114.38,114.5,114.31,114.37,509731.0,114.38,114.5,114.31,114.37,509731.0
2022-07-15 15:30:00,114.38,114.43,113.89,113.95,804000.0,114.38,114.43,113.89,113.95,804000.0
2022-07-15 15:35:00,113.95,114.18,113.88,114.02,835490.0,113.95,114.18,113.88,114.02,835490.0
2022-07-15 15:40:00,114.02,114.1,113.92,113.97,954135.0,114.02,114.1,113.92,113.97,954135.0
2022-07-15 15:45:00,113.98,113.98,113.51,113.55,1258097.0,113.98,113.98,113.51,113.55,1258097.0
2022-07-15 15:50:00,113.55,113.73,112.85,113.17,2762838.0,113.55,113.73,112.85,113.17,2762838.0
2022-07-15 15:55:00,113.18,113.62,113.12,113.57,2838584.0,113.18,113.62,113.12,113.57,2838584.0
2022-07-18 09:30:00,115.05,116.25,114.55,115.81,2304484.0,115.05,116.25,114.55,115.81,2304484.0
2022-07-18 09:35:00,115.8,115.82,115.0,115.02,1382491.0,115.8,115.82,115.0,115.02,1382491.0
2022-07-18 09:40:00,115.02,115.21,114.68,114.93,1110632.0,115.02,115.21,114.68,114.93,1110632.0
2022-07-18 09:45:00,114.93,115.56,114.7,115.51,1001136.0,114.93,115.56,114.7,115.51,1001136.0
2022-07-18 09:50:00,115.5,115.91,115.49,115.91,859739.0,115.5,115.91,115.49,115.91,859739.0
2022-07-18 09:55:00,115.9,116.45,115.87,116.13,1023607.0,115.9,116.45,115.87,116.13,1023607.0
2022-07-18 10:00:00,116.14,116.57,115.82,116.05,958310.0,116.14,116.57,115.82,116.05,958310.0
2022-07-18 10:05:00,116.04,116.05,115.47,115.71,700773.0,116.04,116.05,115.47,115.71,700773.0
2022-07-18 10:10:00,115.71,115.82,115.35,115.46,604846.0,115.71,115.82,115.35,115.46,604846.0
2022-07-18 10:15:00,115.48,115.6,115.17,115.42,631206.0,115.48,115.6,115.17,115.42,631206.0
2022-07-18 10:20:00,115.42,115.61,115.3,115.39,574696.0,115.42,115.61,115.3,115.39,574696.0
2022-07-18 10:25:00,115.39,115.52,115.18,115.4,572038.0,115.39,115.52,115.18,115.4,572038.0
2022-07-18 10:30:00,115.37,115.78,115.35,115.77,404802.0,115.37,115.78,115.35,115.77,404802.0
2022-07-18 10:35:00,115.78,115.88,115.26,115.37,536818.0,115.78,115.88,115.26,115.37,536818.0
2022-07-18 10:40:00,115.38,115.47,115.23,115.28,300549.0,115.38,115.47,115.23,115.28,300549.0
2022-07-18 10:45:00,115.28,115.28,114.89,115.09,612988.0,115.28,115.28,114.89,115.09,612988.0
2022-07-18 10:50:00,115.09,115.44,115.01,115.36,376131.0,115.09,115.44,115.01,115.36,376131.0
2022-07-18 10:55:00,115.34,115.69,115.25,115.59,588869.0,115.34,115.69,115.25,115.59,588869.0
2022-07-18 11:00:00,115.61,115.78,115.57,115.69,349996.0,115.61,115.78,115.57,115.69,349996.0
2022-07-18 11:05:00,115.69,115.87,115.68,115.76,380237.0,115.69,115.87,115.68,115.76,380237.0
2022-07-18 11:10:00,115.76,115.85,115.65,115.84,368207.0,115.76,115.85,115.65,115.84,368207.0
2022-07-18 11:15:00,115.83,116.25,115.8,116.05,602369.0,115.83,116.25,115.8,116.05,602369.0
2022-07-18 11:20:00,116.04,116.27,115.98,116.19,446622.0,116.04,116.27,115.98,116.19,446622.0
2022-07-18 11:25:00,116.18,116.47,116.15,116.46,693690.0,116.18,116.47,116.15,116.46,693690.0
2022-07-18 11:30:00,116.47,116.93,116.41,116.86,938271.0,116.47,116.93,116.41,116.86,938271.0
2022-07-18 11:35:00,116.87,116.99,116.78,116.96,575712.0,116.87,116.99,116.78,116.96,575712.0
2022-07-18 11:40:00,116.97,117.17,116.77,117.04,716430.0,116.97,117.17,116.77,117.04,716430.0
2022-07-18 11:45:00,117.05,117.15,116.71,116.73,540680.0,117.05,117.15,116.71,116.73,540680.0
2022-07-18 11:50:00,116.73,116.97,116.64,116.76,525351.0,116.73,116.97,116.64,116.76,525351.0
2022-07-18 11:55:00,116.76,117.06,116.62,116.89,561867.0,116.76,117.06,116.62,116.89,561867.0
2022-07-18 12:00:00,116.89,116.92,116.71,116.79,382148.0,116.89,116.92,116.71,116.79,382148.0
2022-07-18 12:05:00,116.79,116.85,116.61,116.71,377328.0,116.79,116.85,116.61,116.71,377328.0
2022-07-18 12:10:00,116.71,117.0,116.68,116.92,346603.0,116.71,117.0,116.68,116.92,346603.0
2022-07-18 12:15:00,116.92,117.2,116.88,117.11,583939.0,116.92,117.2,116.88,117.11,583939.0
2022-07-18 12:20:00,117.1,117.24,117.08,117.09,402924.0,117.1,117.24,117.08,117.09,402924.0
2022-07-18 12:25:00,117.1,117.13,116.86,116.97,385487.0,117.1,117.13,116.86,116.97,385487.0
2022-07-18 12:30:00,116.96,116.99,116.81,116.83,533110.0,116.96,116.99,116.81,116.83,533110.0
2022-07-18 12:35:00,116.82,116.99,116.79,116.87,297569.0,116.82,116.99,116.79,116.87,297569.0
2022-07-18 12:40:00,116.87,116.94,116.7,116.85,384303.0,116.87,116.94,116.7,116.85,384303.0
2022-07-18 12:45:00,116.86,117.04,116.73,116.8,389161.0,116.86,117.04,116.73,116.8,389161.0
2022-07-18 12:50:00,116.8,116.82,116.65,116.65,290143.0,116.8,116.82,116.65,116.65,290143.0
2022-07-18 12:55:00,116.66,116.78,116.63,116.7,234829.0,116.66,116.78,116.63,116.7,234829.0
2022-07-18 13:00:00,116.69,116.84,116.66,116.84,188158.0,116.69,116.84,116.66,116.84,188158.0
2022-07-18 13:05:00,116.84,116.9,116.74,116.75,244600.0,116.84,116.9,116.74,116.75,244600.0
2022-07-18 13:10:00,116.75,116.91,116.74,116.9,243587.0,116.75,116.91,116.74,116.9,243587.0
2022-07-18 13:15:00,116.9,116.92,116.57,116.58,357952.0,116.9,116.92,116.57,116.58,357952.0
2022-07-18 13:20:00,116.57,116.65,116.12,116.25,663534.0,116.57,116.65,116.12,116.25,663534.0
2022-07-18 13:25:00,116.24,116.6,116.24,116.59,460737.0,116.24,116.6,116.24,116.59,460737.0
2022-07-18 13:30:00,116.58,116.65,115.95,116.04,627702.0,116.58,116.65,115.95,116.04,627702.0
2022-07-18 13:35:00,116.02,116.1,115.79,115.87,490749.0,116.02,116.1,115.79,115.87,490749.0
2022-07-18 13:40:00,115.88,116.0,115.65,115.68,483628.0,115.88,116.0,115.65,115.68,483628.0
2022-07-18 13:45:00,115.67,115.84,115.47,115.51,411307.0,115.67,115.84,115.47,115.51,411307.0
2022-07-18 13:50:00,115.5,115.6,115.43,115.52,385020.0,115.5,115.6,115.43,115.52,385020.0
2022-07-18 13:55:00,115.53,115.54,114.64,114.95,824644.0,115.53,115.54,114.64,114.95,824644.0
2022-07-18 14:00:00,114.95,115.09,114.83,114.99,496036.0,114.95,115.09,114.83,114.99,496036.0
2022-07-18 14:05:00,114.99,115.05,114.66,114.84,453545.0,114.99,115.05,114.66,114.84,453545.0
2022-07-18 14:10:00,114.83,115.22,114.79,115.21,406585.0,114.83,115.22,114.79,115.21,406585.0
2022-07-18 14:15:00,115.22,115.37,115.16,115.22,366921.0,115.22,115.37,115.16,115.22,366921.0
2022-07-18 14:20:00,115.21,115.29,115.06,115.09,291874.0,115.21,115.29,115.06,115.09,291874.0
2022-07-18 14:25:00,115.08,115.14,114.63,114.73,385016.0,115.08,115.14,114.63,114.73,385016.0
2022-07-18 14:30:00,114.71,114.78,114.44,114.66,442185.0,114.71,114.78,114.44,114.66,442185.0
2022-07-18 14:35:00,114.65,114.85,114.59,114.74,466596.0,114.65,114.85,114.59,114.74,466596.0
2022-07-18 14:40:00,114.74,114.75,114.24,114.3,483320.0,114.74,114.75,114.24,114.3,483320.0
2022-07-18 14:45:00,114.3,114.52,114.25,114.51,346820.0,114.3,114.52,114.25,114.51,346820.0
2022-07-18 14:50:00,114.51,114.53,113.86,114.04,504791.0,114.51,114.53,113.86,114.04,504791.0
2022-07-18 14:55:00,114.04,114.07,113.78,113.89,384689.0,114.04,114.07,113.78,113.89,384689.0
2022-07-18 15:00:00,113.87,114.11,113.71,113.85,434735.0,113.87,114.11,113.71,113.85,434735.0
2022-07-18 15:05:00,113.86,114.19,113.86,114.15,389910.0,113.86,114.19,113.86,114.15,389910.0
2022-07-18 15:10:00,114.16,114.22,113.98,114.14,413484.0,114.16,114.22,113.98,114.14,413484.0
2022-07-18 15:15:00,114.14,114.3,114.06,114.21,357856.0,114.14,114.3,114.06,114.21,357856.0
2022-07-18 15:20:00,114.19,114.52,114.16,114.25,480319.0,114.19,114.52,114.16,114.25,480319.0
2022-07-18 15:25:00,114.23,114.28,113.88,113.88,389721.0,114.23,114.28,113.88,113.88,389721.0
2022-07-18 15:30:00,113.87,113.95,113.58,113.72,487924.0,113.87,113.95,113.58,113.72,487924.0
2022-07-18 15:35:00,113.71,113.84,113.46,113.5,412432.0,113.71,113.84,113.46,113.5,412432.0
2022-07-18 15:40:00,113.5,113.59,113.33,113.46,502231.0,113.5,113.59,113.33,113.46,502231.0
2022-07-18 15:45:00,113.45,113.48,113.16,113.17,615651.0,113.45,113.48,113.16,113.17,615651.0
2022-07-18 15:50:00,113.18,113.74,113.15,113.71,698078.0,113.18,113.74,113.15,113.71,698078.0
2022-07-18 15:55:00,113.71,113.85,113.61,113.79,1283551.0,113.71,113.85,113.61,113.79,1283551.0
2022-07-19 09:30:00,115.7,115.89,114.6,114.64,1644776.0,115.7,115.89,114.6,114.64,1644776.0
2022-07-19 09:35:00,114.68,114.83,114.51,114.55,990995.0,114.68,114.83,114.51,114.55,990995.0
2022-07-19 09:40:00,114.57,114.76,114.24,114.48,881264.0,114.57,114.76,114.24,114.48,881264.0
2022-07-19 09:45:00,114.52,114.64,114.06,114.12,742558.0,114.52,114.64,114.06,114.12,742558.0
2022-07-19 09:50:00,114.13,114.57,114.03,114.42,733654.0,114.13,114.57,114.03,114.42,733654.0
2022-07-19 09:55:00,114.42,115.3,114.35,115.12,937656.0,114.42,115.3,114.35,115.12,937656.0
2022-07-19 10:00:00,115.13,115.16,114.62,114.74,695652.0,115.13,115.16,114.62,114.74,695652.0
2022-07-19 10:05:00,114.75,114.78,114.18,114.59,635084.0,114.75,114.78,114.18,114.59,635084.0
2022-07-19 10:10:00,114.59,115.25,114.26,114.86,686256.0,114.59,115.25,114.26,114.86,686256.0
2022-07-19 10:15:00,114.84,114.84,114.32,114.46,505627.0,114.84,114.84,114.32,114.46,505627.0
2022-07-19 10:20:00,114.47,115.02,114.4,114.89,564103.0,114.47,115.02,114.4,114.89,564103.0
2022-07-19 10:25:00,114.85,115.47,114.82,115.27,608338.0,114.85,115.47,114.82,115.27,608338.0
2022-07-19 10:30:00,115.28,115.38,115.08,115.1,379797.0,115.28,115.38,115.08,115.1,379797.0
2022-07-19 10:35:00,115.12,115.18,115.0,115.12,338261.0,115.12,115.18,115.0,115.12,338261.0
2022-07-19 10:40:00,115.12,115.53,115.01,115.33,484829.0,115.12,115.53,115.01,115.33,484829.0
2022-07-19 10:45:00,115.33,115.69,115.31,115.66,495715.0,115.33,115.69,115.31,115.66,495715.0
2022-07-19 10:50:00,115.67,115.86,115.58,115.79,464517.0,115.67,115.86,115.58,115.79,464517.0
2022-07-19 10:55:00,115.8,115.85,115.67,115.81,481347.0,115.8,115.85,115.67,115.81,481347.0
2022-07-19 11:00:00,115.82,116.13,115.74,116.02,607277.0,115.82,116.13,115.74,116.02,607277.0
2022-07-19 11:05:00,116.02,116.19,115.89,116.14,511409.0,116.02,116.19,115.89,116.14,511409.0
2022-07-19 11:10:00,116.13,116.39,116.03,116.29,509526.0,116.13,116.39,116.03,116.29,509526.0
2022-07-19 11:15:00,116.3,116.38,115.92,115.93,509985.0,116.3,116.38,115.92,115.93,509985.0
2022-07-19 11:20:00,115.93,115.97,115.77,115.87,511173.0,115.93,115.97,115.77,115.87,511173.0
2022-07-19 11:25:00,115.87,116.13,115.86,115.98,413615.0,115.87,116.13,115.86,115.98,413615.0
2022-07-19 11:30:00,115.98,116.29,115.97,116.24,340131.0,115.98,116.29,115.97,116.24,340131.0
2022-07-19 11:35:00,116.24,116.34,115.96,116.04,327657.0,116.24,116.34,115.96,116.04,327657.0
2022-07-19 11:40:00,116.04,116.17,115.89,116.16,295939.0,116.04,116.17,115.89,116.16,295939.0
2022-07-19 11:45:00,116.17,116.21,116.03,116.06,236859.0,116.17,116.21,116.03,116.06,236859.0
2022-07-19 11:50:00,116.07,116.48,116.07,116.48,511302.0,116.07,116.48,116.07,116.48,511302.0
2022-07-19 11:55:00,116.48,116.63,116.36,116.59,434809.0,116.48,116.63,116.36,116.59,434809.0
2022-07-19 12:00:00,116.59,116.62,116.31,116.47,327260.0,116.59,116.62,116.31,116.47,327260.0
2022-07-19 12:05:00,116.47,116.56,116.26,116.51,402598.0,116.47,116.56,116.26,116.51,402598.0
2022-07-19 12:10:00,116.5,116.76,116.47,116.7,323196.0,116.5,116.76,116.47,116.7,323196.0
2022-07-19 12:15:00,116.69,116.86,116.63,116.85,414055.0,116.69,116.86,116.63,116.85,414055.0
2022-07-19 12:20:00,116.84,117.14,116.84,117.12,636261.0,116.84,117.14,116.84,117.12,636261.0
2022-07-19 12:25:00,117.1,117.1,116.95,117.09,347462.0,117.1,117.1,116.95,117.09,347462.0
2022-07-19 12:30:00,117.1,117.57,117.09,117.5,957754.0,117.1,117.57,117.09,117.5,957754.0
2022-07-19 12:35:00,117.5,117.51,117.11,117.17,471054.0,117.5,117.51,117.11,117.17,471054.0
2022-07-19 12:40:00,117.17,117.33,117.04,117.13,409200.0,117.17,117.33,117.04,117.13,409200.0
2022-07-19 12:45:00,117.13,117.39,117.09,117.34,355589.0,117.13,117.39,117.09,117.34,355589.0
2022-07-19 12:50:00,117.34,117.43,117.19,117.21,318794.0,117.34,117.43,117.19,117.21,318794.0
2022-07-19 12:55:00,117.21,117.38,117.08,117.36,347595.0,117.21,117.38,117.08,117.36,347595.0
2022-07-19 13:00:00,117.35,117.53,117.25,117.52,314111.0,117.35,117.53,117.25,117.52,314111.0
2022-07-19 13:05:00,117.52,117.6,117.41,117.42,435421.0,117.52,117.6,117.41,117.42,435421.0
2022-07-19 13:10:00,117.43,117.59,117.43,117.52,319523.0,117.43,117.59,117.43,117.52,319523.0
2022-07-19 13:15:00,117.53,117.7,117.51,117.66,425914.0,117.53,117.7,117.51,117.66,425914.0
2022-07-19 13:20:00,117.66,117.77,117.52,117.75,428693.0,117.66,117.77,117.52,117.75,428693.0
2022-07-19 13:25:00,117.74,117.78,117.6,117.66,327105.0,117.74,117.78,117.6,117.66,327105.0
2022-07-19 13:30:00,117.66,118.03,117.65,117.98,654554.0,117.66,118.03,117.65,117.98,654554.0
2022-07-19 13:35:00,117.97,118.23,117.91,118.22,456178.0,117.97,118.23,117.91,118.22,456178.0
2022-07-19 13:40:00,118.21,118.39,118.15,118.34,688410.0,118.21,118.39,118.15,118.34,688410.0
2022-07-19 13:45:00,118.34,118.58,118.3,118.51,736254.0,118.34,118.58,118.3,118.51,736254.0
2022-07-19 13:50:00,118.51,118.55,118.32,118.38,478153.0,118.51,118.55,118.32,118.38,478153.0
2022-07-19 13:55:00,118.37,118.54,118.28,118.5,442551.0,118.37,118.54,118.28,118.5,442551.0
2022-07-19 14:00:00,118.51,118.67,118.48,118.67,409614.0,118.51,118.67,118.48,118.67,409614.0
2022-07-19 14:05:00,118.67,118.95,118.63,118.71,563719.0,118.67,118.95,118.63,118.71,563719.0
2022-07-19 14:10:00,118.7,118.74,118.25,118.3,582638.0,118.7,118.74,118.25,118.3,582638.0
2022-07-19 14:15:00,118.3,118.34,118.14,118.3,546762.0,118.3,118.34,118.14,118.3,546762.0
2022-07-19 14:20:00,118.3,118.34,117.89,117.98,668823.0,118.3,118.34,117.89,117.98,668823.0
2022-07-19 14:25:00,117.98,117.99,117.81,117.95,562965.0,117.98,117.99,117.81,117.95,562965.0
2022-07-19 14:30:00,117.95,118.17,117.92,118.0,534765.0,117.95,118.17,117.92,118.0,534765.0
2022-07-19 14:35:00,118.02,118.15,117.94,117.98,345983.0,118.02,118.15,117.94,117.98,345983.0
2022-07-19 14:40:00,117.97,118.1,117.95,118.03,303823.0,117.97,118.1,117.95,118.03,303823.0
2022-07-19 14:45:00,118.02,118.03,117.65,117.85,478878.0,118.02,118.03,117.65,117.85,478878.0
2022-07-19 14:50:00,117.86,118.08,117.77,118.03,457220.0,117.86,118.08,117.77,118.03,457220.0
2022-07-19 14:55:00,118.03,118.13,117.97,118.07,325582.0,118.03,118.13,117.97,118.07,325582.0
2022-07-19 15:00:00,118.07,118.14,117.92,118.04,341236.0,118.07,118.14,117.92,118.04,341236.0
2022-07-19 15:05:00,118.05,118.33,117.97,118.31,492477.0,118.05,118.33,117.97,118.31,492477.0
2022-07-19 15:10:00,118.31,118.31,117.95,118.06,592439.0,118.31,118.31,117.95,118.06,592439.0
2022-07-19 15:15:00,118.06,118.15,117.99,118.13,405892.0,118.06,118.15,117.99,118.13,405892.0
2022-07-19 15:20:00,118.13,118.13,117.94,118.03,463101.0,118.13,118.13,117.94,118.03,463101.0
2022-07-19 15:25:00,118.02,118.1,117.94,118.0,409501.0,118.02,118.1,117.94,118.0,409501.0
2022-07-19 15:30:00,117.99,118.05,117.67,117.67,621531.0,117.99,118.05,117.67,117.67,621531.0
2022-07-19 15:35:00,117.69,117.81,117.59,117.73,638396.0,117.69,117.81,117.59,117.73,638396.0
2022-07-19 15:40:00,117.73,118.06,117.73,118.02,645355.0,117.73,118.06,117.73,118.02,645355.0
2022-07-19 15:45:00,118.02,118.23,117.98,117.99,712872.0,118.02,118.23,117.98,117.99,712872.0
2022-07-19 15:50:00,118.01,118.42,117.95,118.2,1225273.0,118.01,118.42,117.95,118.2,1225273.0
2022-07-19 15:55:00,118.19,118.45,118.11,118.19,2500982.0,118.19,118.45,118.11,118.19,2500982.0
2022-07-20 09:30:00,118.61,119.35,118.32,118.88,2298423.0,118.61,119.35,118.32,118.88,2298423.0
2022-07-20 09:35:00,118.89,119.95,118.87,119.36,1474053.0,118.89,119.95,118.87,119.36,1474053.0
2022-07-20 09:40:00,119.35,119.95,119.26,119.92,1056641.0,119.35,119.95,119.26,119.92,1056641.0
2022-07-20 09:45:00,119.93,120.38,119.6,120.16,1556665.0,119.93,120.38,119.6,120.16,1556665.0
2022-07-20 09:50:00,120.14,120.44,119.95,120.05,1129215.0,120.14,120.44,119.95,120.05,1129215.0
2022-07-20 09:55:00,120.05,120.23,119.51,119.6,833426.0,120.05,120.23,119.51,119.6,833426.0
2022-07-20 10:00:00,119.62,120.08,119.33,120.06,1106464.0,119.62,120.08,119.33,120.06,1106464.0
2022-07-20 10:05:00,120.05,120.49,119.57,120.46,948673.0,120.05,120.49,119.57,120.46,948673.0
2022-07-20 10:10:00,120.48,120.95,120.26,120.94,898157.0,120.48,120.95,120.26,120.94,898157.0
2022-07-20 10:15:00,120.93,120.96,120.37,120.84,757579.0,120.93,120.96,120.37,120.84,757579.0
2022-07-20 10:20:00,120.84,121.24,120.73,121.19,895932.0,120.84,121.24,120.73,121.19,895932.0
2022-07-20 10:25:00,121.18,121.86,121.07,121.79,1035009.0,121.18,121.86,121.07,121.79,1035009.0
2022-07-20 10:30:00,121.78,122.48,121.65,122.18,1742500.0,121.78,122.48,121.65,122.18,1742500.0
2022-07-20 10:35:00,122.19,122.69,122.06,122.18,1271667.0,122.19,122.69,122.06,122.18,1271667.0
2022-07-20 10:40:00,122.18,122.28,121.82,122.09,1242115.0,122.18,122.28,121.82,122.09,1242115.0
2022-07-20 10:45:00,122.08,122.54,122.05,122.35,1053943.0,122.08,122.54,122.05,122.35,1053943.0
2022-07-20 10:50:00,122.36,122.99,122.34,122.97,1299791.0,122.36,122.99,122.34,122.97,1299791.0
2022-07-20 10:55:00,122.98,123.12,122.68,123.1,1032243.0,122.98,123.12,122.68,123.1,1032243.0
2022-07-20 11:00:00,123.12,123.12,122.33,122.37,975930.0,123.12,123.12,122.33,122.37,975930.0
2022-07-20 11:05:00,122.37,122.37,121.63,121.92,882701.0,122.37,122.37,121.63,121.92,882701.0
2022-07-20 11:10:00,121.92,122.03,121.55,121.78,746153.0,121.92,122.03,121.55,121.78,746153.0
2022-07-20 11:15:00,121.78,122.03,121.57,121.8,758665.0,121.78,122.03,121.57,121.8,758665.0
2022-07-20 11:20:00,121.8,122.06,121.75,121.9,502114.0,121.8,122.06,121.75,121.9,502114.0
2022-07-20 11:25:00,121.9,122.5,121.87,122.34,738125.0,121.9,122.5,121.87,122.34,738125.0
2022-07-20 11:30:00,122.34,122.47,122.13,122.4,582306.0,122.34,122.47,122.13,122.4,582306.0
2022-07-20 11:35:00,122.4,122.53,122.22,122.35,481393.0,122.4,122.53,122.22,122.35,481393.0
2022-07-20 11:40:00,122.36,122.39,122.05,122.17,477659.0,122.36,122.39,122.05,122.17,477659.0
2022-07-20 11:45:00,122.19,122.66,122.19,122.48,608761.0,122.19,122.66,122.19,122.48,608761.0
2022-07-20 11:50:00,122.49,122.98,122.49,122.91,676977.0,122.49,122.98,122.49,122.91,676977.0
2022-07-20 11:55:00,122.9,122.93,122.69,122.77,501343.0,122.9,122.93,122.69,122.77,501343.0
2022-07-20 12:00:00,122.76,122.9,122.57,122.81,485027.0,122.76,122.9,122.57,122.81,485027.0
2022-07-20 12:05:00,122.8,122.88,122.69,122.79,418296.0,122.8,122.88,122.69,122.79,418296.0
2022-07-20 12:10:00,122.78,122.85,122.63,122.83,382341.0,122.78,122.85,122.63,122.83,382341.0
2022-07-20 12:15:00,122.84,123.4,122.65,123.38,790114.0,122.84,123.4,122.65,123.38,790114.0
2022-07-20 12:20:00,123.38,123.46,123.02,123.08,645117.0,123.38,123.46,123.02,123.08,645117.0
2022-07-20 12:25:00,123.09,123.23,122.76,122.79,488902.0,123.09,123.23,122.76,122.79,488902.0
2022-07-20 12:30:00,122.78,123.19,122.77,123.13,447594.0,122.78,123.19,122.77,123.13,447594.0
2022-07-20 12:35:00,123.14,123.48,123.09,123.31,519604.0,123.14,123.48,123.09,123.31,519604.0
2022-07-20 12:40:00,123.31,123.45,122.42,122.51,714189.0,123.31,123.45,122.42,122.51,714189.0
2022-07-20 12:45:00,122.51,122.52,121.72,122.13,770862.0,122.51,122.52,121.72,122.13,770862.0
2022-07-20 12:50:00,122.14,122.64,122.07,122.41,545495.0,122.14,122.64,122.07,122.41,545495.0
2022-07-20 12:55:00,122.41,122.9,122.22,122.77,592946.0,122.41,122.9,122.22,122.77,592946.0
2022-07-20 13:00:00,122.79,122.88,122.2,122.21,691619.0,122.79,122.88,122.2,122.21,691619.0
2022-07-20 13:05:00,122.22,122.49,121.78,122.03,678437.0,122.22,122.49,121.78,122.03,678437.0
2022-07-20 13:10:00,122.01,122.03,121.46,121.71,639493.0,122.01,122.03,121.46,121.71,639493.0
2022-07-20 13:15:00,121.73,121.92,121.32,121.86,662685.0,121.73,121.92,121.32,121.86,662685.0
2022-07-20 13:20:00,121.86,121.99,121.74,121.78,387130.0,121.86,121.99,121.74,121.78,387130.0
2022-07-20 13:25:00,121.79,122.39,121.68,122.34,589051.0,121.79,122.39,121.68,122.34,589051.0
2022-07-20 13:30:00,122.35,122.66,122.3,122.55,575843.0,122.35,122.66,122.3,122.55,575843.0
2022-07-20 13:35:00,122.54,122.55,122.24,122.48,322411.0,122.54,122.55,122.24,122.48,322411.0
2022-07-20 13:40:00,122.48,122.56,122.27,122.34,278023.0,122.48,122.56,122.27,122.34,278023.0
2022-07-20 13:45:00,122.34,122.38,121.9,121.92,423109.0,122.34,122.38,121.9,121.92,423109.0
2022-07-20 13:50:00,121.93,122.11,121.83,122.03,351747.0,121.93,122.11,121.83,122.03,351747.0
2022-07-20 13:55:00,122.02,122.05,121.51,121.54,433414.0,122.02,122.05,121.51,121.54,433414.0
2022-07-20 14:00:00,121.55,121.91,121.42,121.89,564761.0,121.55,121.91,121.42,121.89,564761.0
2022-07-20 14:05:00,121.9,121.97,121.72,121.91,252767.0,121.9,121.97,121.72,121.91,252767.0
2022-07-20 14:10:00,121.92,121.95,121.65,121.73,245400.0,121.92,121.95,121.65,121.73,245400.0
2022-07-20 14:15:00,121.72,121.9,121.63,121.86,276541.0,121.72,121.9,121.63,121.86,276541.0
2022-07-20 14:20:00,121.86,122.24,121.75,122.23,426979.0,121.86,122.24,121.75,122.23,426979.0
2022-07-20 14:25:00,122.24,122.44,122.18,122.32,366946.0,122.24,122.44,122.18,122.32,366946.0
2022-07-20 14:30:00,122.29,122.48,122.14,122.35,410598.0,122.29,122.48,122.14,122.35,410598.0
2022-07-20 14:35:00,122.36,122.59,122.23,122.58,373849.0,122.36,122.59,122.23,122.58,373849.0
2022-07-20 14:40:00,122.58,122.71,122.51,122.65,388927.0,122.58,122.71,122.51,122.65,388927.0
2022-07-20 14:45:00,122.63,122.76,122.51,122.75,329299.0,122.63,122.76,122.51,122.75,329299.0
2022-07-20 14:50:00,122.75,122.77,122.32,122.39,417036.0,122.75,122.77,122.32,122.39,417036.0
2022-07-20 14:55:00,122.4,122.89,122.26,122.82,459749.0,122.4,122.89,122.26,122.82,459749.0
2022-07-20 15:00:00,122.81,123.24,122.7,123.16,658943.0,122.81,123.24,122.7,123.16,658943.0
2022-07-20 15:05:00,123.17,123.27,122.91,123.07,544815.0,123.17,123.27,122.91,123.07,544815.0
2022-07-20 15:10:00,123.08,123.34,122.93,122.96,563182.0,123.08,123.34,122.93,122.96,563182.0
2022-07-20 15:15:00,122.96,123.14,122.86,122.99,432377.0,122.96,123.14,122.86,122.99,432377.0
2022-07-20 15:20:00,122.99,123.05,122.86,122.99,466855.0,122.99,123.05,122.86,122.99,466855.0
2022-07-20 15:25:00,122.97,123.05,122.95,123.02,378211.0,122.97,123.05,122.95,123.02,378211.0
2022-07-20 15:30:00,123.03,123.11,122.86,122.91,611905.0,123.03,123.11,122.86,122.91,611905.0
2022-07-20 15:35:00,122.91,122.94,122.63,122.83,622608.0,122.91,122.94,122.63,122.83,622608.0
2022-07-20 15:40:00,122.84,123.05,122.71,122.9,520574.0,122.84,123.05,122.71,122.9,520574.0
2022-07-20 15:45:00,122.88,122.92,122.63,122.72,687391.0,122.88,122.92,122.63,122.72,687391.0
2022-07-20 15:50:00,122.72,122.95,122.55,122.71,949682.0,122.72,122.95,122.55,122.71,949682.0
2022-07-20 15:55:00,122.72,122.9,122.7,122.78,1736143.0,122.72,122.9,122.7,122.78,1736143.0
2022-07-21 09:30:00,123.2,123.94,122.02,122.02,2975726.0,123.2,123.94,122.02,122.02,2975726.0
2022-07-21 09:35:00,122.04,122.62,121.73,122.18,1777847.0,122.04,122.62,121.73,122.18,1777847.0
2022-07-21 09:40:00,122.16,122.82,122.03,122.15,1200205.0,122.16,122.82,122.03,122.15,1200205.0
2022-07-21 09:45:00,122.16,122.6,121.4,122.33,1315330.0,122.16,122.6,121.4,122.33,1315330.0
2022-07-21 09:50:00,122.31,122.88,121.98,122.79,905295.0,122.31,122.88,121.98,122.79,905295.0
2022-07-21 09:55:00,122.8,123.0,122.46,122.5,958148.0,122.8,123.0,122.46,122.5,958148.0
2022-07-21 10:00:00,122.55,123.15,122.15,122.19,840480.0,122.55,123.15,122.15,122.19,840480.0
2022-07-21 10:05:00,122.18,122.45,121.88,122.17,713366.0,122.18,122.45,121.88,122.17,713366.0
2022-07-21 10:10:00,122.15,122.35,121.63,121.78,629779.0,122.15,122.35,121.63,121.78,629779.0
2022-07-21 10:15:00,121.77,122.61,121.75,122.42,695069.0,121.77,122.61,121.75,122.42,695069.0
2022-07-21 10:20:00,122.4,122.46,121.69,121.84,652830.0,122.4,122.46,121.69,121.84,652830.0
2022-07-21 10:25:00,121.83,121.93,121.26,121.77,825935.0,121.83,121.93,121.26,121.77,825935.0
2022-07-21 10:30:00,121.75,121.94,121.5,121.79,577384.0,121.75,121.94,121.5,121.79,577384.0
2022-07-21 10:35:00,121.79,122.24,121.65,122.18,522696.0,121.79,122.24,121.65,122.18,522696.0
2022-07-21 10:40:00,122.18,122.45,121.95,122.37,457095.0,122.18,122.45,121.95,122.37,457095.0
2022-07-21 10:45:00,122.38,122.5,122.12,122.17,455110.0,122.38,122.5,122.12,122.17,455110.0
2022-07-21 10:50:00,122.15,122.46,122.13,122.46,349785.0,122.15,122.46,122.13,122.46,349785.0
2022-07-21 10:55:00,122.45,123.23,122.44,123.11,914773.0,122.45,123.23,122.44,123.11,914773.0
2022-07-21 11:00:00,123.1,123.75,122.95,123.69,781405.0,123.1,123.75,122.95,123.69,781405.0
2022-07-21 11:05:00,123.69,123.72,123.28,123.56,788135.0,123.69,123.72,123.28,123.56,788135.0
2022-07-21 11:10:00,123.56,123.58,123.15,123.48,496972.0,123.56,123.58,123.15,123.48,496972.0
2022-07-21 11:15:00,123.48,123.67,123.17,123.21,440260.0,123.48,123.67,123.17,123.21,440260.0
2022-07-21 11:20:00,123.2,123.32,122.77,122.83,433991.0,123.2,123.32,122.77,122.83,433991.0
2022-07-21 11:25:00,122.84,123.35,122.82,123.28,542835.0,122.84,123.35,122.82,123.28,542835.0
2022-07-21 11:30:00,123.28,123.5,122.93,123.46,522873.0,123.28,123.5,122.93,123.46,522873.0
2022-07-21 11:35:00,123.47,123.5,122.97,123.04,445093.0,123.47,123.5,122.97,123.04,445093.0
2022-07-21 11:40:00,123.05,123.25,123.0,123.12,350864.0,123.05,123.25,123.0,123.12,350864.0
2022-07-21 11:45:00,123.13,123.37,122.85,122.94,379304.0,123.13,123.37,122.85,122.94,379304.0
2022-07-21 11:50:00,122.94,123.02,122.72,122.78,433887.0,122.94,123.02,122.72,122.78,433887.0
2022-07-21 11:55:00,122.78,123.07,122.75,122.87,383206.0,122.78,123.07,122.75,122.87,383206.0
2022-07-21 12:00:00,122.85,123.25,122.82,123.21,413879.0,122.85,123.25,122.82,123.21,413879.0
2022-07-21 12:05:00,123.22,123.7,123.09,123.67,557487.0,123.22,123.7,123.09,123.67,557487.0
2022-07-21 12:10:00,123.68,123.69,123.28,123.46,484781.0,123.68,123.69,123.28,123.46,484781.0
2022-07-21 12:15:00,123.46,123.54,123.17,123.44,382580.0,123.46,123.54,123.17,123.44,382580.0
2022-07-21 12:20:00,123.45,123.46,123.21,123.44,337852.0,123.45,123.46,123.21,123.44,337852.0
2022-07-21 12:25:00,123.44,123.8,123.3,123.74,509762.0,123.44,123.8,123.3,123.74,509762.0
2022-07-21 12:30:00,123.75,123.99,123.68,123.87,556183.0,123.75,123.99,123.68,123.87,556183.0
2022-07-21 12:35:00,123.88,124.18,123.78,124.14,547745.0,123.88,124.18,123.78,124.14,547745.0
2022-07-21 12:40:00,124.14,124.28,123.95,123.96,454415.0,124.14,124.28,123.95,123.96,454415.0
2022-07-21 12:45:00,123.96,124.08,123.79,123.9,341819.0,123.96,124.08,123.79,123.9,341819.0
2022-07-21 12:50:00,123.89,124.08,123.85,123.94,277263.0,123.89,124.08,123.85,123.94,277263.0
2022-07-21 12:55:00,123.93,124.09,123.92,124.07,235816.0,123.93,124.09,123.92,124.07,235816.0
2022-07-21 13:00:00,124.08,124.23,123.88,124.12,394795.0,124.08,124.23,123.88,124.12,394795.0
2022-07-21 13:05:00,124.11,124.31,124.07,124.1,415165.0,124.11,124.31,124.07,124.1,415165.0
2022-07-21 13:10:00,124.09,124.19,123.64,123.65,369995.0,124.09,124.19,123.64,123.65,369995.0
2022-07-21 13:15:00,123.66,123.84,123.59,123.64,309098.0,123.66,123.84,123.59,123.64,309098.0
2022-07-21 13:20:00,123.63,123.83,123.46,123.49,303790.0,123.63,123.83,123.46,123.49,303790.0
2022-07-21 13:25:00,123.47,123.66,123.38,123.62,299126.0,123.47,123.66,123.38,123.62,299126.0
2022-07-21 13:30:00,123.62,123.68,123.19,123.33,337083.0,123.62,123.68,123.19,123.33,337083.0
2022-07-21 13:35:00,123.34,123.64,123.22,123.61,287685.0,123.34,123.64,123.22,123.61,287685.0
2022-07-21 13:40:00,123.61,123.73,123.52,123.65,253484.0,123.61,123.73,123.52,123.65,253484.0
2022-07-21 13:45:00,123.65,123.7,123.4,123.48,340619.0,123.65,123.7,123.4,123.48,340619.0
2022-07-21 13:50:00,123.46,123.49,123.11,123.12,324973.0,123.46,123.49,123.11,123.12,324973.0
2022-07-21 13:55:00,123.12,123.54,123.09,123.52,272355.0,123.12,123.54,123.09,123.52,272355.0
2022-07-21 14:00:00,123.52,123.69,123.46,123.63,375873.0,123.52,123.69,123.46,123.63,375873.0
2022-07-21 14:05:00,123.64,123.96,123.59,123.89,422070.0,123.64,123.96,123.59,123.89,422070.0
2022-07-21 14:10:00,123.89,124.04,123.83,124.04,392646.0,123.89,124.04,123.83,124.04,392646.0
2022-07-21 14:15:00,124.03,124.15,123.86,124.06,365141.0,124.03,124.15,123.86,124.06,365141.0
2022-07-21 14:20:00,124.06,124.14,124.01,124.09,291458.0,124.06,124.14,124.01,124.09,291458.0
2022-07-21 14:25:00,124.09,124.37,124.01,124.32,462465.0,124.09,124.37,124.01,124.32,462465.0
2022-07-21 14:30:00,124.31,124.33,124.01,124.09,426819.0,124.31,124.33,124.01,124.09,426819.0
2022-07-21 14:35:00,124.09,124.33,123.91,124.31,457466.0,124.09,124.33,123.91,124.31,457466.0
2022-07-21 14:40:00,124.3,124.49,124.07,124.16,579739.0,124.3,124.49,124.07,124.16,579739.0
2022-07-21 14:45:00,124.16,124.37,124.13,124.32,461602.0,124.16,124.37,124.13,124.32,461602.0
2022-07-21 14:50:00,124.32,124.44,124.24,124.31,355017.0,124.32,124.44,124.24,124.31,355017.0
2022-07-21 14:55:00,124.33,124.56,124.29,124.42,464710.0,124.33,124.56,124.29,124.42,464710.0
2022-07-21 15:00:00,124.43,124.62,124.18,124.6,530112.0,124.43,124.62,124.18,124.6,530112.0
2022-07-21 15:05:00,124.6,124.82,124.48,124.82,606739.0,124.6,124.82,124.48,124.82,606739.0
2022-07-21 15:10:00,124.81,124.82,124.38,124.56,682978.0,124.81,124.82,124.38,124.56,682978.0
2022-07-21 15:15:00,124.55,124.69,124.38,124.5,460021.0,124.55,124.69,124.38,124.5,460021.0
2022-07-21 15:20:00,124.48,124.52,124.31,124.38,445025.0,124.48,124.52,124.31,124.38,445025.0
2022-07-21 15:25:00,124.39,124.67,124.32,124.59,535905.0,124.39,124.67,124.32,124.59,535905.0
2022-07-21 15:30:00,124.59,124.85,124.57,124.79,635464.0,124.59,124.85,124.57,124.79,635464.0
2022-07-21 15:35:00,124.8,124.84,124.53,124.54,598169.0,124.8,124.84,124.53,124.54,598169.0
2022-07-21 15:40:00,124.54,124.73,124.52,124.67,482953.0,124.54,124.73,124.52,124.67,482953.0
2022-07-21 15:45:00,124.68,124.72,124.39,124.51,592957.0,124.68,124.72,124.39,124.51,592957.0
2022-07-21 15:50:00,124.52,124.81,124.52,124.73,757600.0,124.52,124.81,124.52,124.73,757600.0
2022-07-21 15:55:00,124.72,124.75,124.49,124.68,1373109.0,124.72,124.75,124.49,124.68,1373109.0
2022-07-22 09:30:00,125.01,125.5,124.16,125.27,2719548.0,125.01,125.5,124.16,125.27,2719548.0
2022-07-22 09:35:00,125.2,125.3,124.27,125.25,1342620.0,125.2,125.3,124.27,125.25,1342620.0
2022-07-22 09:40:00,125.23,125.4,124.51,124.54,862354.0,125.23,125.4,124.51,124.54,862354.0
2022-07-22 09:45:00,124.54,125.06,124.35,124.94,1054146.0,124.54,125.06,124.35,124.94,1054146.0
2022-07-22 09:50:00,124.93,125.37,124.08,124.32,1046131.0,124.93,125.37,124.08,124.32,1046131.0
2022-07-22 09:55:00,124.35,124.44,124.03,124.14,772622.0,124.35,124.44,124.03,124.14,772622.0
2022-07-22 10:00:00,124.15,124.67,123.76,124.65,886439.0,124.15,124.67,123.76,124.65,886439.0
2022-07-22 10:05:00,124.64,125.06,124.32,124.85,822589.0,124.64,125.06,124.32,124.85,822589.0
2022-07-22 10:10:00,124.83,125.41,124.69,125.02,972990.0,124.83,125.41,124.69,125.02,972990.0
2022-07-22 10:15:00,125.02,125.34,124.92,125.09,602641.0,125.02,125.34,124.92,125.09,602641.0
2022-07-22 10:20:00,125.08,125.08,124.3,124.36,627806.0,125.08,125.08,124.3,124.36,627806.0
2022-07-22 10:25:00,124.35,124.51,123.95,124.21,552326.0,124.35,124.51,123.95,124.21,552326.0
2022-07-22 10:30:00,124.21,124.65,124.05,124.23,675297.0,124.21,124.65,124.05,124.23,675297.0
2022-07-22 10:35:00,124.22,124.65,124.16,124.47,482112.0,124.22,124.65,124.16,124.47,482112.0
2022-07-22 10:40:00,124.46,124.69,124.32,124.34,369666.0,124.46,124.69,124.32,124.34,369666.0
2022-07-22 10:45:00,124.35,124.48,124.02,124.14,367058.0,124.35,124.48,124.02,124.14,367058.0
2022-07-22 10:50:00,124.12,124.6,123.88,124.43,475241.0,124.12,124.6,123.88,124.43,475241.0
2022-07-22 10:55:00,124.43,124.55,124.0,124.1,488167.0,124.43,124.55,124.0,124.1,488167.0
2022-07-22 11:00:00,124.1,124.15,123.54,123.66,464292.0,124.1,124.15,123.54,123.66,464292.0
2022-07-22 11:05:00,123.65,123.82,123.55,123.72,453410.0,123.65,123.82,123.55,123.72,453410.0
2022-07-22 11:10:00,123.73,123.99,123.67,123.97,379565.0,123.73,123.99,123.67,123.97,379565.0
2022-07-22 11:15:00,123.97,124.18,123.77,124.1,319394.0,123.97,124.18,123.77,124.1,319394.0
2022-07-22 11:20:00,124.1,124.14,123.05,123.07,565941.0,124.1,124.14,123.05,123.07,565941.0
2022-07-22 11:25:00,123.08,123.32,122.88,122.93,464269.0,123.08,123.32,122.88,122.93,464269.0
2022-07-22 11:30:00,122.92,123.06,122.42,122.58,600517.0,122.92,123.06,122.42,122.58,600517.0
2022-07-22 11:35:00,122.6,122.68,122.01,122.22,587664.0,122.6,122.68,122.01,122.22,587664.0
2022-07-22 11:40:00,122.19,122.38,122.03,122.36,534710.0,122.19,122.38,122.03,122.36,534710.0
2022-07-22 11:45:00,122.36,122.61,122.23,122.57,326586.0,122.36,122.61,122.23,122.57,326586.0
2022-07-22 11:50:00,122.55,122.89,122.44,122.87,424055.0,122.55,122.89,122.44,122.87,424055.0
2022-07-22 11:55:00,122.85,122.87,122.45,122.64,287901.0,122.85,122.87,122.45,122.64,287901.0
2022-07-22 12:00:00,122.64,122.81,122.3,122.48,309870.0,122.64,122.81,122.3,122.48,309870.0
2022-07-22 12:05:00,122.45,122.62,122.35,122.41,295857.0,122.45,122.62,122.35,122.41,295857.0
2022-07-22 12:10:00,122.37,122.37,121.76,121.93,701958.0,122.37,122.37,121.76,121.93,701958.0
2022-07-22 12:15:00,121.92,122.2,121.8,121.85,624390.0,121.92,122.2,121.8,121.85,624390.0
2022-07-22 12:20:00,121.86,122.1,121.77,121.97,426796.0,121.86,122.1,121.77,121.97,426796.0
2022-07-22 12:25:00,121.97,122.25,121.77,122.15,388954.0,121.97,122.25,121.77,122.15,388954.0
2022-07-22 12:30:00,122.15,122.48,122.08,122.46,293074.0,122.15,122.48,122.08,122.46,293074.0
2022-07-22 12:35:00,122.44,122.48,122.28,122.45,222197.0,122.44,122.48,122.28,122.45,222197.0
2022-07-22 12:40:00,122.46,122.56,122.2,122.26,223435.0,122.46,122.56,122.2,122.26,223435.0
2022-07-22 12:45:00,122.24,122.57,122.2,122.27,283919.0,122.24,122.57,122.2,122.27,283919.0
2022-07-22 12:50:00,122.27,122.42,122.21,122.29,206581.0,122.27,122.42,122.21,122.29,206581.0
2022-07-22 12:55:00,122.3,122.35,122.01,122.15,262549.0,122.3,122.35,122.01,122.15,262549.0
2022-07-22 13:00:00,122.16,122.17,121.95,122.05,319275.0,122.16,122.17,121.95,122.05,319275.0
2022-07-22 13:05:00,122.06,122.22,122.0,122.19,268850.0,122.06,122.22,122.0,122.19,268850.0
2022-07-22 13:10:00,122.19,122.2,121.81,121.84,303015.0,122.19,122.2,121.81,121.84,303015.0
2022-07-22 13:15:00,121.83,121.98,121.68,121.71,381336.0,121.83,121.98,121.68,121.71,381336.0
2022-07-22 13:20:00,121.73,121.83,121.57,121.65,261186.0,121.73,121.83,121.57,121.65,261186.0
2022-07-22 13:25:00,121.66,121.96,121.65,121.83,264651.0,121.66,121.96,121.65,121.83,264651.0
2022-07-22 13:30:00,121.8,121.82,121.47,121.5,380081.0,121.8,121.82,121.47,121.5,380081.0
2022-07-22 13:35:00,121.48,121.75,121.36,121.71,363812.0,121.48,121.75,121.36,121.71,363812.0
2022-07-22 13:40:00,121.69,121.77,121.54,121.72,314652.0,121.69,121.77,121.54,121.72,314652.0
2022-07-22 13:45:00,121.71,121.88,121.65,121.75,243024.0,121.71,121.88,121.65,121.75,243024.0
2022-07-22 13:50:00,121.74,121.83,121.59,121.64,184193.0,121.74,121.83,121.59,121.64,184193.0
2022-07-22 13:55:00,121.65,121.95,121.64,121.8,194495.0,121.65,121.95,121.64,121.8,194495.0
2022-07-22 14:00:00,121.8,121.87,121.45,121.52,270192.0,121.8,121.87,121.45,121.52,270192.0
2022-07-22 14:05:00,121.53,121.69,121.46,121.49,193750.0,121.53,121.69,121.46,121.49,193750.0
2022-07-22 14:10:00,121.49,121.57,121.42,121.54,182257.0,121.49,121.57,121.42,121.54,182257.0
2022-07-22 14:15:00,121.52,121.85,121.51,121.78,203058.0,121.52,121.85,121.51,121.78,203058.0
2022-07-22 14:20:00,121.79,121.8,121.58,121.62,148405.0,121.79,121.8,121.58,121.62,148405.0
2022-07-22 14:25:00,121.6,121.7,121.47,121.65,215050.0,121.6,121.7,121.47,121.65,215050.0
2022-07-22 14:30:00,121.65,121.83,121.35,121.82,354864.0,121.65,121.83,121.35,121.82,354864.0
2022-07-22 14:35:00,121.8,121.91,121.54,121.66,208708.0,121.8,121.91,121.54,121.66,208708.0
2022-07-22 14:40:00,121.64,121.66,121.5,121.55,185428.0,121.64,121.66,121.5,121.55,185428.0
2022-07-22 14:45:00,121.54,121.83,121.52,121.79,288601.0,121.54,121.83,121.52,121.79,288601.0
2022-07-22 14:50:00,121.78,121.99,121.67,121.92,322676.0,121.78,121.99,121.67,121.92,322676.0
2022-07-22 14:55:00,121.92,122.2,121.9,122.0,420876.0,121.92,122.2,121.9,122.0,420876.0
2022-07-22 15:00:00,121.99,122.19,121.86,122.03,278666.0,121.99,122.19,121.86,122.03,278666.0
2022-07-22 15:05:00,122.03,122.08,121.79,121.87,286065.0,122.03,122.08,121.79,121.87,286065.0
2022-07-22 15:10:00,121.86,122.34,121.81,122.34,325473.0,121.86,122.34,121.81,122.34,325473.0
2022-07-22 15:15:00,122.32,122.37,122.16,122.23,286834.0,122.32,122.37,122.16,122.23,286834.0
2022-07-22 15:20:00,122.23,122.56,122.23,122.55,357666.0,122.23,122.56,122.23,122.55,357666.0
2022-07-22 15:25:00,122.56,122.59,122.36,122.51,399254.0,122.56,122.59,122.36,122.51,399254.0
2022-07-22 15:30:00,122.51,122.6,122.27,122.27,454818.0,122.51,122.6,122.27,122.27,454818.0
2022-07-22 15:35:00,122.28,122.48,122.22,122.34,393109.0,122.28,122.48,122.22,122.34,393109.0
2022-07-22 15:40:00,122.32,122.44,122.25,122.28,484440.0,122.32,122.44,122.25,122.28,484440.0
2022-07-22 15:45:00,122.28,122.48,122.16,122.34,614692.0,122.28,122.48,122.16,122.34,614692.0
2022-07-22 15:50:00,122.34,122.48,122.1,122.19,689039.0,122.34,122.48,122.1,122.19,689039.0
2022-07-22 15:55:00,122.18,122.51,122.17,122.46,1719382.0,122.18,122.51,122.17,122.46,1719382.0
2022-07-25 09:30:00,122.76,123.64,122.5,123.14,1745593.0,122.76,123.64,122.5,123.14,1745593.0
2022-07-25 09:35:00,123.14,123.14,121.86,122.05,1137890.0,123.14,123.14,121.86,122.05,1137890.0
2022-07-25 09:40:00,122.05,123.32,122.05,123.16,1031827.0,122.05,123.32,122.05,123.16,1031827.0
2022-07-25 09:45:00,123.16,123.5,122.84,123.2,931198.0,123.16,123.5,122.84,123.2,931198.0
2022-07-25 09:50:00,123.2,123.44,122.46,122.8,928450.0,123.2,123.44,122.46,122.8,928450.0
2022-07-25 09:55:00,122.83,123.28,122.66,122.8,616088.0,122.83,123.28,122.66,122.8,616088.0
2022-07-25 10:00:00,122.83,123.08,122.54,122.72,658989.0,122.83,123.08,122.54,122.72,658989.0
2022-07-25 10:05:00,122.74,122.83,122.18,122.6,706988.0,122.74,122.83,122.18,122.6,706988.0
2022-07-25 10:10:00,122.6,122.96,122.23,122.29,491016.0,122.6,122.96,122.23,122.29,491016.0
2022-07-25 10:15:00,122.26,122.33,121.91,122.04,588202.0,122.26,122.33,121.91,122.04,588202.0
2022-07-25 10:20:00,122.03,122.27,121.98,122.03,580700.0,122.03,122.27,121.98,122.03,580700.0
2022-07-25 10:25:00,122.05,122.25,121.48,122.03,802942.0,122.05,122.25,121.48,122.03,802942.0
2022-07-25 10:30:00,122.05,122.46,121.75,121.85,560621.0,122.05,122.46,121.75,121.85,560621.0
2022-07-25 10:35:00,121.86,122.03,121.61,121.89,386989.0,121.86,122.03,121.61,121.89,386989.0
2022-07-25 10:40:00,121.88,122.27,121.64,122.12,402788.0,121.88,122.27,121.64,122.12,402788.0
2022-07-25 10:45:00,122.12,122.25,121.88,122.09,361814.0,122.12,122.25,121.88,122.09,361814.0
2022-07-25 10:50:00,122.07,122.2,121.89,122.04,293446.0,122.07,122.2,121.89,122.04,293446.0
2022-07-25 10:55:00,122.03,122.34,121.95,122.1,367075.0,122.03,122.34,121.95,122.1,367075.0
2022-07-25 11:00:00,122.1,122.12,121.74,121.76,459824.0,122.1,122.12,121.74,121.76,459824.0
2022-07-25 11:05:00,121.75,122.02,121.68,121.9,384764.0,121.75,122.02,121.68,121.9,384764.0
2022-07-25 11:10:00,121.87,121.93,121.12,121.18,447590.0,121.87,121.93,121.12,121.18,447590.0
2022-07-25 11:15:00,121.19,121.3,120.9,120.97,601479.0,121.19,121.3,120.9,120.97,601479.0
2022-07-25 11:20:00,120.97,121.37,120.93,121.18,535410.0,120.97,121.37,120.93,121.18,535410.0
2022-07-25 11:25:00,121.18,121.71,121.07,121.65,428281.0,121.18,121.71,121.07,121.65,428281.0
2022-07-25 11:30:00,121.66,121.99,121.57,121.86,464208.0,121.66,121.99,121.57,121.86,464208.0
2022-07-25 11:35:00,121.86,121.97,121.45,121.53,340842.0,121.86,121.97,121.45,121.53,340842.0
2022-07-25 11:40:00,121.52,121.58,121.35,121.48,263304.0,121.52,121.58,121.35,121.48,263304.0
2022-07-25 11:45:00,121.5,121.74,121.4,121.41,339986.0,121.5,121.74,121.4,121.41,339986.0
2022-07-25 11:50:00,121.41,121.47,121.16,121.44,335264.0,121.41,121.47,121.16,121.44,335264.0
2022-07-25 11:55:00,121.44,121.54,121.25,121.5,224017.0,121.44,121.54,121.25,121.5,224017.0
2022-07-25 12:00:00,121.49,121.7,121.27,121.69,355047.0,121.49,121.7,121.27,121.69,355047.0
2022-07-25 12:05:00,121.69,121.76,121.44,121.45,280362.0,121.69,121.76,121.44,121.45,280362.0
2022-07-25 12:10:00,121.43,121.61,121.22,121.29,254081.0,121.43,121.61,121.22,121.29,254081.0
2022-07-25 12:15:00,121.29,121.38,121.03,121.25,281413.0,121.29,121.38,121.03,121.25,281413.0
2022-07-25 12:20:00,121.24,121.38,121.12,121.21,253833.0,121.24,121.38,121.12,121.21,253833.0
2022-07-25 12:25:00,121.2,121.27,121.05,121.26,223044.0,121.2,121.27,121.05,121.26,223044.0
2022-07-25 12:30:00,121.26,121.47,121.18,121.44,234958.0,121.26,121.47,121.18,121.44,234958.0
2022-07-25 12:35:00,121.43,121.47,121.31,121.37,175517.0,121.43,121.47,121.31,121.37,175517.0
2022-07-25 12:40:00,121.38,121.68,121.37,121.64,284559.0,121.38,121.68,121.37,121.64,284559.0
2022-07-25 12:45:00,121.64,122.0,121.63,121.96,298205.0,121.64,122.0,121.63,121.96,298205.0
2022-07-25 12:50:00,121.97,121.99,121.73,121.79,312307.0,121.97,121.99,121.73,121.79,312307.0
2022-07-25 12:55:00,121.79,121.88,121.67,121.73,230710.0,121.79,121.88,121.67,121.73,230710.0
2022-07-25 13:00:00,121.73,121.88,121.68,121.7,233184.0,121.73,121.88,121.68,121.7,233184.0
2022-07-25 13:05:00,121.7,121.71,121.43,121.64,276807.0,121.7,121.71,121.43,121.64,276807.0
2022-07-25 13:10:00,121.63,121.7,121.33,121.36,334060.0,121.63,121.7,121.33,121.36,334060.0
2022-07-25 13:15:00,121.36,121.41,121.19,121.28,477860.0,121.36,121.41,121.19,121.28,477860.0
2022-07-25 13:20:00,121.28,121.31,121.12,121.16,385559.0,121.28,121.31,121.12,121.16,385559.0
2022-07-25 13:25:00,121.16,121.23,121.0,121.07,381282.0,121.16,121.23,121.0,121.07,381282.0
2022-07-25 13:30:00,121.07,121.25,121.04,121.2,255874.0,121.07,121.25,121.04,121.2,255874.0
2022-07-25 13:35:00,121.2,121.23,120.79,120.84,320611.0,121.2,121.23,120.79,120.84,320611.0
2022-07-25 13:40:00,120.83,121.07,120.82,121.01,310376.0,120.83,121.07,120.82,121.01,310376.0
2022-07-25 13:45:00,121.02,121.05,120.89,120.89,231584.0,121.02,121.05,120.89,120.89,231584.0
2022-07-25 13:50:00,120.89,120.89,120.63,120.71,387273.0,120.89,120.89,120.63,120.71,387273.0
2022-07-25 13:55:00,120.7,120.8,120.63,120.7,280946.0,120.7,120.8,120.63,120.7,280946.0
2022-07-25 14:00:00,120.71,120.73,120.49,120.49,470833.0,120.71,120.73,120.49,120.49,470833.0
2022-07-25 14:05:00,120.49,120.74,120.49,120.62,364402.0,120.49,120.74,120.49,120.62,364402.0
2022-07-25 14:10:00,120.62,120.76,120.61,120.72,292838.0,120.62,120.76,120.61,120.72,292838.0
2022-07-25 14:15:00,120.71,120.73,120.51,120.61,272014.0,120.71,120.73,120.51,120.61,272014.0
2022-07-25 14:20:00,120.6,120.74,120.49,120.68,234768.0,120.6,120.74,120.49,120.68,234768.0
2022-07-25 14:25:00,120.68,120.77,120.55,120.6,224699.0,120.68,120.77,120.55,120.6,224699.0
2022-07-25 14:30:00,120.59,120.62,120.41,120.52,246340.0,120.59,120.62,120.41,120.52,246340.0
2022-07-25 14:35:00,120.52,120.76,120.5,120.68,242940.0,120.52,120.76,120.5,120.68,242940.0
2022-07-25 14:40:00,120.67,120.78,120.62,120.68,197916.0,120.67,120.78,120.62,120.68,197916.0
2022-07-25 14:45:00,120.7,120.71,120.21,120.4,442867.0,120.7,120.71,120.21,120.4,442867.0
2022-07-25 14:50:00,120.4,120.5,120.33,120.39,322051.0,120.4,120.5,120.33,120.39,322051.0
2022-07-25 14:55:00,120.39,121.16,120.22,120.3,565631.0,120.39,121.16,120.22,120.3,565631.0
2022-07-25 15:00:00,120.31,120.4,120.11,120.15,347084.0,120.31,120.4,120.11,120.15,347084.0
2022-07-25 15:05:00,120.15,120.23,120.03,120.11,514376.0,120.15,120.23,120.03,120.11,514376.0
2022-07-25 15:10:00,120.12,120.2,120.05,120.14,343226.0,120.12,120.2,120.05,120.14,343226.0
2022-07-25 15:15:00,120.15,120.33,120.07,120.24,366105.0,120.15,120.33,120.07,120.24,366105.0
2022-07-25 15:20:00,120.23,120.47,120.21,120.47,327324.0,120.23,120.47,120.21,120.47,327324.0
2022-07-25 15:25:00,120.47,120.52,120.26,120.28,385186.0,120.47,120.52,120.26,120.28,385186.0
2022-07-25 15:30:00,120.27,120.47,120.26,120.32,405522.0,120.27,120.47,120.26,120.32,405522.0
2022-07-25 15:35:00,120.33,120.57,120.25,120.55,449119.0,120.33,120.57,120.25,120.55,449119.0
2022-07-25 15:40:00,120.55,120.69,120.52,120.64,530818.0,120.55,120.69,120.52,120.64,530818.0
2022-07-25 15:45:00,120.65,120.9,120.59,120.84,551704.0,120.65,120.9,120.59,120.84,551704.0
2022-07-25 15:50:00,120.85,120.99,120.62,120.89,811137.0,120.85,120.99,120.62,120.89,811137.0
2022-07-25 15:55:00,120.88,121.23,120.86,121.14,1272910.0,120.88,121.23,120.86,121.14,1272910.0
2022-07-26 09:30:00,115.79,116.96,115.43,116.59,4051055.0,115.79,116.96,115.43,116.59,4051055.0
2022-07-26 09:35:00,116.59,117.83,116.38,117.71,1847396.0,116.59,117.83,116.38,117.71,1847396.0
2022-07-26 09:40:00,117.71,117.88,117.05,117.11,1290250.0,117.71,117.88,117.05,117.11,1290250.0
2022-07-26 09:45:00,117.09,117.68,116.71,117.32,1219849.0,117.09,117.68,116.71,117.32,1219849.0
2022-07-26 09:50:00,117.33,118.08,117.32,117.59,1168859.0,117.33,118.08,117.32,117.59,1168859.0
2022-07-26 09:55:00,117.59,118.15,117.31,117.59,975591.0,117.59,118.15,117.31,117.59,975591.0
2022-07-26 10:00:00,117.59,118.11,117.16,117.94,1094600.0,117.59,118.11,117.16,117.94,1094600.0
2022-07-26 10:05:00,117.94,117.98,117.41,117.58,741763.0,117.94,117.98,117.41,117.58,741763.0
2022-07-26 10:10:00,117.57,117.71,117.02,117.21,718066.0,117.57,117.71,117.02,117.21,718066.0
2022-07-26 10:15:00,117.21,117.36,116.71,116.89,764488.0,117.21,117.36,116.71,116.89,764488.0
2022-07-26 10:20:00,116.89,117.03,116.4,116.53,769688.0,116.89,117.03,116.4,116.53,769688.0
2022-07-26 10:25:00,116.53,116.63,116.23,116.33,644068.0,116.53,116.63,116.23,116.33,644068.0
2022-07-26 10:30:00,116.33,116.34,116.0,116.11,669159.0,116.33,116.34,116.0,116.11,669159.0
2022-07-26 10:35:00,116.13,116.77,116.02,116.7,673950.0,116.13,116.77,116.02,116.7,673950.0
2022-07-26 10:40:00,116.66,116.92,116.36,116.44,672293.0,116.66,116.92,116.36,116.44,672293.0
2022-07-26 10:45:00,116.43,116.8,116.42,116.72,437181.0,116.43,116.8,116.42,116.72,437181.0
2022-07-26 10:50:00,116.72,116.9,116.57,116.57,450436.0,116.72,116.9,116.57,116.57,450436.0
2022-07-26 10:55:00,116.56,116.92,116.39,116.83,529183.0,116.56,116.92,116.39,116.83,529183.0
2022-07-26 11:00:00,116.83,116.92,116.42,116.45,456188.0,116.83,116.92,116.42,116.45,456188.0
2022-07-26 11:05:00,116.43,116.45,116.16,116.26,425901.0,116.43,116.45,116.16,116.26,425901.0
2022-07-26 11:10:00,116.26,116.7,116.22,116.58,427375.0,116.26,116.7,116.22,116.58,427375.0
2022-07-26 11:15:00,116.58,116.77,116.47,116.51,397270.0,116.58,116.77,116.47,116.51,397270.0
2022-07-26 11:20:00,116.51,116.63,116.29,116.32,380756.0,116.51,116.63,116.29,116.32,380756.0
2022-07-26 11:25:00,116.33,116.43,116.1,116.12,455563.0,116.33,116.43,116.1,116.12,455563.0
2022-07-26 11:30:00,116.11,116.12,115.82,116.07,746753.0,116.11,116.12,115.82,116.07,746753.0
2022-07-26 11:35:00,116.07,116.1,115.7,115.84,529271.0,116.07,116.1,115.7,115.84,529271.0
2022-07-26 11:40:00,115.84,116.17,115.8,116.11,455605.0,115.84,116.17,115.8,116.11,455605.0
2022-07-26 11:45:00,116.13,116.16,115.99,116.06,276725.0,116.13,116.16,115.99,116.06,276725.0
2022-07-26 11:50:00,116.07,116.27,115.85,115.93,496628.0,116.07,116.27,115.85,115.93,496628.0
2022-07-26 11:55:00,115.94,116.08,115.83,115.87,317483.0,115.94,116.08,115.83,115.87,317483.0
2022-07-26 12:00:00,115.87,115.97,115.69,115.85,355740.0,115.87,115.97,115.69,115.85,355740.0
2022-07-26 12:05:00,115.84,115.84,115.55,115.73,466292.0,115.84,115.84,115.55,115.73,466292.0
2022-07-26 12:10:00,115.73,115.75,115.52,115.68,354146.0,115.73,115.75,115.52,115.68,354146.0
2022-07-26 12:15:00,115.68,115.93,115.65,115.7,450779.0,115.68,115.93,115.65,115.7,450779.0
2022-07-26 12:20:00,115.7,115.93,115.6,115.88,383726.0,115.7,115.93,115.6,115.88,383726.0
2022-07-26 12:25:00,115.86,116.09,115.74,115.96,335510.0,115.86,116.09,115.74,115.96,335510.0
2022-07-26 12:30:00,115.95,116.01,115.88,115.95,361345.0,115.95,116.01,115.88,115.95,361345.0
2022-07-26 12:35:00,115.96,116.04,115.69,115.73,354792.0,115.96,116.04,115.69,115.73,354792.0
2022-07-26 12:40:00,115.73,115.77,115.49,115.52,426164.0,115.73,115.77,115.49,115.52,426164.0
2022-07-26 12:45:00,115.51,115.53,115.31,115.36,500576.0,115.51,115.53,115.31,115.36,500576.0
2022-07-26 12:50:00,115.36,115.75,115.31,115.71,356271.0,115.36,115.75,115.31,115.71,356271.0
2022-07-26 12:55:00,115.72,115.88,115.64,115.73,364311.0,115.72,115.88,115.64,115.73,364311.0
2022-07-26 13:00:00,115.72,115.95,115.67,115.83,344870.0,115.72,115.95,115.67,115.83,344870.0
2022-07-26 13:05:00,115.83,115.85,115.65,115.8,273102.0,115.83,115.85,115.65,115.8,273102.0
2022-07-26 13:10:00,115.81,115.89,115.62,115.66,287286.0,115.81,115.89,115.62,115.66,287286.0
2022-07-26 13:15:00,115.66,115.68,115.45,115.46,294813.0,115.66,115.68,115.45,115.46,294813.0
2022-07-26 13:20:00,115.46,115.62,115.44,115.52,398231.0,115.46,115.62,115.44,115.52,398231.0
2022-07-26 13:25:00,115.52,115.77,115.4,115.72,303579.0,115.52,115.77,115.4,115.72,303579.0
2022-07-26 13:30:00,115.73,115.82,115.26,115.28,387704.0,115.73,115.82,115.26,115.28,387704.0
2022-07-26 13:35:00,115.27,115.39,115.2,115.29,424550.0,115.27,115.39,115.2,115.29,424550.0
2022-07-26 13:40:00,115.28,115.38,115.24,115.37,263334.0,115.28,115.38,115.24,115.37,263334.0
2022-07-26 13:45:00,115.39,115.42,115.1,115.2,360702.0,115.39,115.42,115.1,115.2,360702.0
2022-07-26 13:50:00,115.21,115.21,115.0,115.02,511535.0,115.21,115.21,115.0,115.02,511535.0
2022-07-26 13:55:00,115.02,115.11,114.84,114.95,543367.0,115.02,115.11,114.84,114.95,543367.0
2022-07-26 14:00:00,114.96,115.32,114.95,115.27,508912.0,114.96,115.32,114.95,115.27,508912.0
2022-07-26 14:05:00,115.26,115.38,114.87,114.9,457064.0,115.26,115.38,114.87,114.9,457064.0
2022-07-26 14:10:00,114.9,115.09,114.86,114.98,299157.0,114.9,115.09,114.86,114.98,299157.0
2022-07-26 14:15:00,114.99,114.99,114.66,114.69,361092.0,114.99,114.99,114.66,114.69,361092.0
2022-07-26 14:20:00,114.69,114.96,114.68,114.88,285282.0,114.69,114.96,114.68,114.88,285282.0
2022-07-26 14:25:00,114.88,114.93,114.7,114.76,242575.0,114.88,114.93,114.7,114.76,242575.0
2022-07-26 14:30:00,114.77,114.78,114.62,114.77,270290.0,114.77,114.78,114.62,114.77,270290.0
2022-07-26 14:35:00,114.77,114.87,114.65,114.66,301916.0,114.77,114.87,114.65,114.66,301916.0
2022-07-26 14:40:00,114.66,114.81,114.65,114.75,251615.0,114.66,114.81,114.65,114.75,251615.0
2022-07-26 14:45:00,114.74,114.79,114.54,114.61,295642.0,114.74,114.79,114.54,114.61,295642.0
2022-07-26 14:50:00,114.61,114.86,114.6,114.77,351686.0,114.61,114.86,114.6,114.77,351686.0
2022-07-26 14:55:00,114.77,114.94,114.74,114.89,293320.0,114.77,114.94,114.74,114.89,293320.0
2022-07-26 15:00:00,114.89,114.98,114.64,114.76,418889.0,114.89,114.98,114.64,114.76,418889.0
2022-07-26 15:05:00,114.76,114.94,114.71,114.89,345652.0,114.76,114.94,114.71,114.89,345652.0
2022-07-26 15:10:00,114.89,115.2,114.81,115.02,548665.0,114.89,115.2,114.81,115.02,548665.0
2022-07-26 15:15:00,115.02,115.2,114.99,115.05,504288.0,115.02,115.2,114.99,115.05,504288.0
2022-07-26 15:20:00,115.05,115.15,114.97,115.05,337107.0,115.05,115.15,114.97,115.05,337107.0
2022-07-26 15:25:00,115.05,115.09,114.89,114.97,465008.0,115.05,115.09,114.89,114.97,465008.0
2022-07-26 15:30:00,114.98,115.05,114.82,114.93,513262.0,114.98,115.05,114.82,114.93,513262.0
2022-07-26 15:35:00,114.93,115.08,114.85,114.97,507028.0,114.93,115.08,114.85,114.97,507028.0
2022-07-26 15:40:00,114.98,115.0,114.7,114.8,566093.0,114.98,115.0,114.7,114.8,566093.0
2022-07-26 15:45:00,114.8,114.89,114.59,114.71,768238.0,114.8,114.89,114.59,114.71,768238.0
2022-07-26 15:50:00,114.72,114.95,114.61,114.88,1299184.0,114.72,114.95,114.61,114.88,1299184.0
2022-07-26 15:55:00,114.89,115.01,114.53,114.8,2921187.0,114.89,115.01,114.53,114.8,2921187.0
2022-07-27 09:30:00,117.3,117.98,117.16,117.51,2088964.0,117.3,117.98,117.16,117.51,2088964.0
2022-07-27 09:35:00,117.49,118.4,117.49,118.36,1200883.0,117.49,118.4,117.49,118.36,1200883.0
2022-07-27 09:40:00,118.38,118.85,118.23,118.33,1084204.0,118.38,118.85,118.23,118.33,1084204.0
2022-07-27 09:45:00,118.33,118.85,118.1,118.45,891634.0,118.33,118.85,118.1,118.45,891634.0
2022-07-27 09:50:00,118.46,118.6,118.22,118.27,464385.0,118.46,118.6,118.22,118.27,464385.0
2022-07-27 09:55:00,118.28,118.52,118.15,118.28,534451.0,118.28,118.52,118.15,118.28,534451.0
2022-07-27 10:00:00,118.28,118.55,118.2,118.53,575710.0,118.28,118.55,118.2,118.53,575710.0
2022-07-27 10:05:00,118.53,118.99,118.52,118.73,649479.0,118.53,118.99,118.52,118.73,649479.0
2022-07-27 10:10:00,118.75,118.81,118.44,118.65,403353.0,118.75,118.81,118.44,118.65,403353.0
2022-07-27 10:15:00,118.66,119.13,118.6,119.12,612022.0,118.66,119.13,118.6,119.12,612022.0
2022-07-27 10:20:00,119.12,119.28,118.77,118.82,520142.0,119.12,119.28,118.77,118.82,520142.0
2022-07-27 10:25:00,118.82,118.85,118.37,118.49,462279.0,118.82,118.85,118.37,118.49,462279.0
2022-07-27 10:30:00,118.49,118.68,118.2,118.26,372402.0,118.49,118.68,118.2,118.26,372402.0
2022-07-27 10:35:00,118.26,118.6,118.13,118.59,377736.0,118.26,118.6,118.13,118.59,377736.0
2022-07-27 10:40:00,118.59,118.63,118.24,118.26,291173.0,118.59,118.63,118.24,118.26,291173.0
2022-07-27 10:45:00,118.24,118.69,118.21,118.65,290626.0,118.24,118.69,118.21,118.65,290626.0
2022-07-27 10:50:00,118.64,118.95,118.47,118.8,297332.0,118.64,118.95,118.47,118.8,297332.0
2022-07-27 10:55:00,118.8,118.85,118.62,118.82,303402.0,118.8,118.85,118.62,118.82,303402.0
2022-07-27 11:00:00,118.83,119.13,118.83,118.95,416932.0,118.83,119.13,118.83,118.95,416932.0
2022-07-27 11:05:00,118.98,119.02,118.8,118.84,304518.0,118.98,119.02,118.8,118.84,304518.0
2022-07-27 11:10:00,118.86,118.99,118.74,118.99,299576.0,118.86,118.99,118.74,118.99,299576.0
2022-07-27 11:15:00,118.97,119.28,118.97,119.09,547156.0,118.97,119.28,118.97,119.09,547156.0
2022-07-27 11:20:00,119.11,119.16,118.76,118.77,321618.0,119.11,119.16,118.76,118.77,321618.0
2022-07-27 11:25:00,118.77,119.15,118.73,119.09,380114.0,118.77,119.15,118.73,119.09,380114.0
2022-07-27 11:30:00,119.07,119.53,119.07,119.45,479222.0,119.07,119.53,119.07,119.45,479222.0
2022-07-27 11:35:00,119.43,119.74,119.38,119.64,443324.0,119.43,119.74,119.38,119.64,443324.0
2022-07-27 11:40:00,119.64,119.97,119.61,119.87,374588.0,119.64,119.97,119.61,119.87,374588.0
2022-07-27 11:45:00,119.87,119.98,119.71,119.81,450915.0,119.87,119.98,119.71,119.81,450915.0
2022-07-27 11:50:00,119.82,119.96,119.67,119.84,366397.0,119.82,119.96,119.67,119.84,366397.0
2022-07-27 11:55:00,119.82,119.94,119.72,119.83,323843.0,119.82,119.94,119.72,119.83,323843.0
2022-07-27 12:00:00,119.82,120.09,119.74,120.09,510778.0,119.82,120.09,119.74,120.09,510778.0
2022-07-27 12:05:00,120.09,120.23,120.01,120.1,489348.0,120.09,120.23,120.01,120.1,489348.0
2022-07-27 12:10:00,120.1,120.15,119.82,120.07,401414.0,120.1,120.15,119.82,120.07,401414.0
2022-07-27 12:15:00,120.06,120.11,119.94,119.95,229399.0,120.06,120.11,119.94,119.95,229399.0
2022-07-27 12:20:00,119.97,119.98,119.82,119.92,254710.0,119.97,119.98,119.82,119.92,254710.0
2022-07-27 12:25:00,119.92,120.05,119.82,119.84,283493.0,119.92,120.05,119.82,119.84,283493.0
2022-07-27 12:30:00,119.84,119.88,119.72,119.86,376484.0,119.84,119.88,119.72,119.86,376484.0
2022-07-27 12:35:00,119.85,119.9,119.57,119.58,293871.0,119.85,119.9,119.57,119.58,293871.0
2022-07-27 12:40:00,119.59,119.67,119.39,119.46,323641.0,119.59,119.67,119.39,119.46,323641.0
2022-07-27 12:45:00,119.45,119.52,119.06,119.07,384652.0,119.45,119.52,119.06,119.07,384652.0
2022-07-27 12:50:00,119.09,119.25,119.02,119.03,411830.0,119.09,119.25,119.02,119.03,411830.0
2022-07-27 12:55:00,119.02,119.11,118.87,118.95,415850.0,119.02,119.11,118.87,118.95,415850.0
2022-07-27 13:00:00,118.94,118.99,118.81,118.92,280574.0,118.94,118.99,118.81,118.92,280574.0
2022-07-27 13:05:00,118.91,119.01,118.77,119.0,262516.0,118.91,119.01,118.77,119.0,262516.0
2022-07-27 13:10:00,118.99,119.14,118.97,119.13,288628.0,118.99,119.14,118.97,119.13,288628.0
2022-07-27 13:15:00,119.12,119.17,119.0,119.07,204301.0,119.12,119.17,119.0,119.07,204301.0
2022-07-27 13:20:00,119.06,119.15,118.99,119.06,226787.0,119.06,119.15,118.99,119.06,226787.0
2022-07-27 13:25:00,119.06,119.14,118.84,118.9,178438.0,119.06,119.14,118.84,118.9,178438.0
2022-07-27 13:30:00,118.91,118.93,118.62,118.64,475169.0,118.91,118.93,118.62,118.64,475169.0
2022-07-27 13:35:00,118.65,118.73,118.59,118.65,287324.0,118.65,118.73,118.59,118.65,287324.0
2022-07-27 13:40:00,118.67,118.71,118.32,118.44,395679.0,118.67,118.71,118.32,118.44,395679.0
2022-07-27 13:45:00,118.43,118.64,118.36,118.52,320087.0,118.43,118.64,118.36,118.52,320087.0
2022-07-27 13:50:00,118.52,118.53,118.31,118.39,306539.0,118.52,118.53,118.31,118.39,306539.0
2022-07-27 13:55:00,118.4,118.6,118.27,118.45,389777.0,118.4,118.6,118.27,118.45,389777.0
2022-07-27 14:00:00,118.47,119.24,118.24,118.92,858596.0,118.47,119.24,118.24,118.92,858596.0
2022-07-27 14:05:00,118.92,118.93,117.95,118.08,736448.0,118.92,118.93,117.95,118.08,736448.0
2022-07-27 14:10:00,118.1,118.61,118.08,118.39,338812.0,118.1,118.61,118.08,118.39,338812.0
2022-07-27 14:15:00,118.37,118.78,118.34,118.66,396397.0,118.37,118.78,118.34,118.66,396397.0
2022-07-27 14:20:00,118.66,118.86,118.56,118.66,364899.0,118.66,118.86,118.56,118.66,364899.0
2022-07-27 14:25:00,118.67,119.08,118.67,118.92,409140.0,118.67,119.08,118.67,118.92,409140.0
2022-07-27 14:30:00,118.94,119.01,118.24,118.43,487057.0,118.94,119.01,118.24,118.43,487057.0
2022-07-27 14:35:00,118.43,119.64,118.41,119.64,1354914.0,118.43,119.64,118.41,119.64,1354914.0
2022-07-27 14:40:00,119.65,120.78,119.64,120.77,1246494.0,119.65,120.78,119.64,120.77,1246494.0
2022-07-27 14:45:00,120.79,121.06,120.11,120.18,1225369.0,120.79,121.06,120.11,120.18,1225369.0
2022-07-27 14:50:00,120.2,120.64,120.0,120.43,821784.0,120.2,120.64,120.0,120.43,821784.0
2022-07-27 14:55:00,120.45,120.62,120.05,120.23,559420.0,120.45,120.62,120.05,120.23,559420.0
2022-07-27 15:00:00,120.25,120.5,119.89,120.49,675031.0,120.25,120.5,119.89,120.49,675031.0
2022-07-27 15:05:00,120.49,120.79,120.33,120.6,784129.0,120.49,120.79,120.33,120.6,784129.0
2022-07-27 15:10:00,120.59,120.68,120.28,120.3,513857.0,120.59,120.68,120.28,120.3,513857.0
2022-07-27 15:15:00,120.31,120.66,120.25,120.54,709268.0,120.31,120.66,120.25,120.54,709268.0
2022-07-27 15:20:00,120.55,121.12,120.5,121.06,841955.0,120.55,121.12,120.5,121.06,841955.0
2022-07-27 15:25:00,121.05,121.86,121.0,121.86,843946.0,121.05,121.86,121.0,121.86,843946.0
2022-07-27 15:30:00,121.86,121.9,121.46,121.49,787622.0,121.86,121.9,121.46,121.49,787622.0
2022-07-27 15:35:00,121.5,121.53,121.08,121.14,905048.0,121.5,121.53,121.08,121.14,905048.0
2022-07-27 15:40:00,121.13,121.46,121.11,121.29,781919.0,121.13,121.46,121.11,121.29,781919.0
2022-07-27 15:45:00,121.28,121.37,121.1,121.21,744242.0,121.28,121.37,121.1,121.21,744242.0
2022-07-27 15:50:00,121.22,121.33,120.82,121.16,1240760.0,121.22,121.33,120.82,121.16,1240760.0
2022-07-27 15:55:00,121.15,121.23,120.89,120.95,2074720.0,121.15,121.23,120.89,120.95,2074720.0
2022-07-28 09:30:00,121.57,121.78,120.27,120.59,2168366.0,121.57,121.78,120.27,120.59,2168366.0
2022-07-28 09:35:00,120.63,120.79,119.96,120.03,1282511.0,120.63,120.79,119.96,120.03,1282511.0
2022-07-28 09:40:00,120.02,120.28,119.03,119.05,1147510.0,120.02,120.28,119.03,119.05,1147510.0
2022-07-28 09:45:00,119.07,119.11,118.52,118.94,1104490.0,119.07,119.11,118.52,118.94,1104490.0
2022-07-28 09:50:00,118.92,119.16,118.58,118.77,820416.0,118.92,119.16,118.58,118.77,820416.0
2022-07-28 09:55:00,118.76,119.24,118.68,118.94,753552.0,118.76,119.24,118.68,118.94,753552.0
2022-07-28 10:00:00,118.98,119.43,118.91,119.18,674006.0,118.98,119.43,118.91,119.18,674006.0
2022-07-28 10:05:00,119.18,119.27,118.46,118.58,771839.0,119.18,119.27,118.46,118.58,771839.0
2022-07-28 10:10:00,118.59,118.96,118.37,118.81,673093.0,118.59,118.96,118.37,118.81,673093.0
2022-07-28 10:15:00,118.8,119.05,118.66,118.86,454690.0,118.8,119.05,118.66,118.86,454690.0
2022-07-28 10:20:00,118.85,119.04,118.52,118.79,437181.0,118.85,119.04,118.52,118.79,437181.0
2022-07-28 10:25:00,118.8,118.89,118.27,118.59,542493.0,118.8,118.89,118.27,118.59,542493.0
2022-07-28 10:30:00,118.58,118.74,118.18,118.56,496050.0,118.58,118.74,118.18,118.56,496050.0
2022-07-28 10:35:00,118.56,119.02,118.54,118.67,698084.0,118.56,119.02,118.54,118.67,698084.0
2022-07-28 10:40:00,118.66,118.77,118.08,118.31,579207.0,118.66,118.77,118.08,118.31,579207.0
2022-07-28 10:45:00,118.31,118.95,118.22,118.93,573493.0,118.31,118.95,118.22,118.93,573493.0
2022-07-28 10:50:00,118.94,119.34,118.86,119.26,572385.0,118.94,119.34,118.86,119.26,572385.0
2022-07-28 10:55:00,119.26,120.15,119.18,120.14,705519.0,119.26,120.15,119.18,120.14,705519.0
2022-07-28 11:00:00,120.13,120.57,120.07,120.48,689521.0,120.13,120.57,120.07,120.48,689521.0
2022-07-28 11:05:00,120.5,120.8,120.31,120.39,512816.0,120.5,120.8,120.31,120.39,512816.0
2022-07-28 11:10:00,120.4,120.65,120.23,120.47,368508.0,120.4,120.65,120.23,120.47,368508.0
2022-07-28 11:15:00,120.49,120.67,120.33,120.39,417066.0,120.49,120.67,120.33,120.39,417066.0
2022-07-28 11:20:00,120.4,121.0,120.27,120.97,492797.0,120.4,121.0,120.27,120.97,492797.0
2022-07-28 11:25:00,120.97,121.37,120.96,121.3,735150.0,120.97,121.37,120.96,121.3,735150.0
2022-07-28 11:30:00,121.33,121.38,121.04,121.07,373635.0,121.33,121.38,121.04,121.07,373635.0
2022-07-28 11:35:00,121.09,121.22,120.96,121.13,356611.0,121.09,121.22,120.96,121.13,356611.0
2022-07-28 11:40:00,121.12,121.33,120.87,121.27,555788.0,121.12,121.33,120.87,121.27,555788.0
2022-07-28 11:45:00,121.28,121.4,121.0,121.18,398379.0,121.28,121.4,121.0,121.18,398379.0
2022-07-28 11:50:00,121.17,121.56,121.16,121.33,590300.0,121.17,121.56,121.16,121.33,590300.0
2022-07-28 11:55:00,121.33,121.37,120.95,120.99,369678.0,121.33,121.37,120.95,120.99,369678.0
2022-07-28 12:00:00,120.97,121.24,120.97,121.22,326279.0,120.97,121.24,120.97,121.22,326279.0
2022-07-28 12:05:00,121.22,121.28,121.03,121.18,380543.0,121.22,121.28,121.03,121.18,380543.0
2022-07-28 12:10:00,121.18,121.28,121.07,121.2,387409.0,121.18,121.28,121.07,121.2,387409.0
2022-07-28 12:15:00,121.19,121.32,121.06,121.16,386724.0,121.19,121.32,121.06,121.16,386724.0
2022-07-28 12:20:00,121.14,121.4,120.99,121.39,407625.0,121.14,121.4,120.99,121.39,407625.0
2022-07-28 12:25:00,121.37,121.5,121.3,121.38,374268.0,121.37,121.5,121.3,121.38,374268.0
2022-07-28 12:30:00,121.39,121.53,121.25,121.4,391651.0,121.39,121.53,121.25,121.4,391651.0
2022-07-28 12:35:00,121.41,121.48,121.3,121.42,258496.0,121.41,121.48,121.3,121.42,258496.0
2022-07-28 12:40:00,121.44,121.44,121.25,121.43,244137.0,121.44,121.44,121.25,121.43,244137.0
2022-07-28 12:45:00,121.44,121.75,121.42,121.56,596054.0,121.44,121.75,121.42,121.56,596054.0
2022-07-28 12:50:00,121.56,121.6,121.25,121.45,330484.0,121.56,121.6,121.25,121.45,330484.0
2022-07-28 12:55:00,121.46,121.47,121.15,121.15,297933.0,121.46,121.47,121.15,121.15,297933.0
2022-07-28 13:00:00,121.17,121.27,120.95,121.0,354581.0,121.17,121.27,120.95,121.0,354581.0
2022-07-28 13:05:00,121.01,121.18,120.87,121.06,290032.0,121.01,121.18,120.87,121.06,290032.0
2022-07-28 13:10:00,121.07,121.43,120.98,121.34,316323.0,121.07,121.43,120.98,121.34,316323.0
2022-07-28 13:15:00,121.33,121.37,121.15,121.37,209967.0,121.33,121.37,121.15,121.37,209967.0
2022-07-28 13:20:00,121.37,121.57,121.36,121.5,308339.0,121.37,121.57,121.36,121.5,308339.0
2022-07-28 13:25:00,121.52,121.6,121.49,121.58,233522.0,121.52,121.6,121.49,121.58,233522.0
2022-07-28 13:30:00,121.59,121.76,121.53,121.76,285464.0,121.59,121.76,121.53,121.76,285464.0
2022-07-28 13:35:00,121.77,121.99,121.73,121.86,460641.0,121.77,121.99,121.73,121.86,460641.0
2022-07-28 13:40:00,121.87,122.27,121.85,122.01,701945.0,121.87,122.27,121.85,122.01,701945.0
2022-07-28 13:45:00,122.02,122.16,121.71,122.07,557505.0,122.02,122.16,121.71,122.07,557505.0
2022-07-28 13:50:00,122.06,122.16,121.89,121.95,430542.0,122.06,122.16,121.89,121.95,430542.0
2022-07-28 13:55:00,121.97,122.07,121.91,121.95,241230.0,121.97,122.07,121.91,121.95,241230.0
2022-07-28 14:00:00,121.97,122.0,121.81,121.87,286773.0,121.97,122.0,121.81,121.87,286773.0
2022-07-28 14:05:00,121.88,121.91,121.51,121.62,396610.0,121.88,121.91,121.51,121.62,396610.0
2022-07-28 14:10:00,121.63,121.74,121.53,121.65,285831.0,121.63,121.74,121.53,121.65,285831.0
2022-07-28 14:15:00,121.64,121.89,121.62,121.84,300718.0,121.64,121.89,121.62,121.84,300718.0
2022-07-28 14:20:00,121.83,121.87,121.67,121.83,266665.0,121.83,121.87,121.67,121.83,266665.0
2022-07-28 14:25:00,121.83,121.97,121.73,121.91,282560.0,121.83,121.97,121.73,121.91,282560.0
2022-07-28 14:30:00,121.91,122.0,121.69,121.95,339128.0,121.91,122.0,121.69,121.95,339128.0
2022-07-28 14:35:00,121.97,122.07,121.93,122.03,350854.0,121.97,122.07,121.93,122.03,350854.0
2022-07-28 14:40:00,122.03,122.14,122.0,122.04,263889.0,122.03,122.14,122.0,122.04,263889.0
2022-07-28 14:45:00,122.04,122.15,121.98,122.1,448132.0,122.04,122.15,121.98,122.1,448132.0
2022-07-28 14:50:00,122.09,122.42,122.04,122.37,462819.0,122.09,122.42,122.04,122.37,462819.0
2022-07-28 14:55:00,122.37,122.46,122.2,122.41,466204.0,122.37,122.46,122.2,122.41,466204.0
2022-07-28 15:00:00,122.4,122.61,122.37,122.6,517949.0,122.4,122.61,122.37,122.6,517949.0
2022-07-28 15:05:00,122.6,122.84,122.36,122.49,702140.0,122.6,122.84,122.36,122.49,702140.0
2022-07-28 15:10:00,122.49,122.49,122.22,122.27,530495.0,122.49,122.49,122.22,122.27,530495.0
2022-07-28 15:15:00,122.27,122.29,121.98,122.09,707870.0,122.27,122.29,121.98,122.09,707870.0
2022-07-28 15:20:00,122.1,122.28,121.96,122.06,699332.0,122.1,122.28,121.96,122.06,699332.0
2022-07-28 15:25:00,122.05,122.11,121.82,121.98,722684.0,122.05,122.11,121.82,121.98,722684.0
2022-07-28 15:30:00,121.97,122.19,121.88,122.08,721838.0,121.97,122.19,121.88,122.08,721838.0
2022-07-28 15:35:00,122.09,122.11,121.7,121.83,914293.0,122.09,122.11,121.7,121.83,914293.0
2022-07-28 15:40:00,121.84,121.87,121.54,121.62,1035619.0,121.84,121.87,121.54,121.62,1035619.0
2022-07-28 15:45:00,121.62,121.99,121.54,121.88,1225145.0,121.62,121.99,121.54,121.88,1225145.0
2022-07-28 15:50:00,121.86,122.17,121.75,122.02,1301156.0,121.86,122.17,121.75,122.02,1301156.0
2022-07-28 15:55:00,122.02,122.34,121.91,122.27,2167620.0,122.02,122.34,121.91,122.27,2167620.0
2022-07-29 09:30:00,134.88,135.79,132.69,133.09,11607458.0,134.88,135.79,132.69,133.09,11607458.0
2022-07-29 09:35:00,133.04,135.18,132.41,134.9,5534688.0,133.04,135.18,132.41,134.9,5534688.0
2022-07-29 09:40:00,134.88,136.5,134.52,134.96,4386829.0,134.88,136.5,134.52,134.96,4386829.0
2022-07-29 09:45:00,134.97,136.99,134.9,136.84,3691323.0,134.97,136.99,134.9,136.84,3691323.0
2022-07-29 09:50:00,136.83,137.54,136.65,136.83,4186438.0,136.83,137.54,136.65,136.83,4186438.0
2022-07-29 09:55:00,136.84,137.07,136.26,136.99,2450296.0,136.84,137.07,136.26,136.99,2450296.0
2022-07-29 10:00:00,137.0,137.62,136.63,137.28,2766438.0,137.0,137.62,136.63,137.28,2766438.0
2022-07-29 10:05:00,137.28,137.65,137.01,137.26,2154936.0,137.28,137.65,137.01,137.26,2154936.0
2022-07-29 10:10:00,137.28,137.64,137.1,137.14,2254472.0,137.28,137.64,137.1,137.14,2254472.0
2022-07-29 10:15:00,137.14,137.33,136.61,136.93,2157750.0,137.14,137.33,136.61,136.93,2157750.0
2022-07-29 10:20:00,136.95,137.09,136.43,136.64,1529009.0,136.95,137.09,136.43,136.64,1529009.0
2022-07-29 10:25:00,136.64,137.42,136.5,137.24,1764936.0,136.64,137.42,136.5,137.24,1764936.0
2022-07-29 10:30:00,137.23,137.49,136.6,136.79,1322582.0,137.23,137.49,136.6,136.79,1322582.0
2022-07-29 10:35:00,136.77,137.3,136.66,137.27,1251436.0,136.77,137.3,136.66,137.27,1251436.0
2022-07-29 10:40:00,137.26,137.27,136.66,137.03,1078402.0,137.26,137.27,136.66,137.03,1078402.0
2022-07-29 10:45:00,137.03,137.45,136.8,137.02,1376496.0,137.03,137.45,136.8,137.02,1376496.0
2022-07-29 10:50:00,137.01,137.1,136.55,136.8,1248831.0,137.01,137.1,136.55,136.8,1248831.0
2022-07-29 10:55:00,136.81,136.99,136.21,136.27,1742466.0,136.81,136.99,136.21,136.27,1742466.0
2022-07-29 11:00:00,136.28,136.52,135.69,135.79,1558634.0,136.28,136.52,135.69,135.79,1558634.0
2022-07-29 11:05:00,135.8,136.25,135.73,135.81,1093954.0,135.8,136.25,135.73,135.81,1093954.0
2022-07-29 11:10:00,135.81,135.94,135.24,135.53,1418298.0,135.81,135.94,135.24,135.53,1418298.0
2022-07-29 11:15:00,135.53,135.97,135.06,135.95,1431880.0,135.53,135.97,135.06,135.95,1431880.0
2022-07-29 11:20:00,135.95,136.15,135.55,135.58,1397311.0,135.95,136.15,135.55,135.58,1397311.0
2022-07-29 11:25:00,135.56,135.74,135.12,135.12,1006031.0,135.56,135.74,135.12,135.12,1006031.0
2022-07-29 11:30:00,135.12,135.29,134.61,134.8,1475525.0,135.12,135.29,134.61,134.8,1475525.0
2022-07-29 11:35:00,134.83,135.75,134.74,135.54,1726502.0,134.83,135.75,134.74,135.54,1726502.0
2022-07-29 11:40:00,135.57,135.78,135.4,135.65,956584.0,135.57,135.78,135.4,135.65,956584.0
2022-07-29 11:45:00,135.63,136.04,135.55,135.82,1080471.0,135.63,136.04,135.55,135.82,1080471.0
2022-07-29 11:50:00,135.83,136.17,135.56,136.07,892421.0,135.83,136.17,135.56,136.07,892421.0
2022-07-29 11:55:00,136.08,136.48,136.05,136.46,1027793.0,136.08,136.48,136.05,136.46,1027793.0
2022-07-29 12:00:00,136.47,136.7,136.41,136.53,1075992.0,136.47,136.7,136.41,136.53,1075992.0
2022-07-29 12:05:00,136.52,136.6,136.13,136.21,793916.0,136.52,136.6,136.13,136.21,793916.0
2022-07-29 12:10:00,136.23,136.54,135.86,135.97,750422.0,136.23,136.54,135.86,135.97,750422.0
2022-07-29 12:15:00,135.96,136.2,135.87,136.03,631286.0,135.96,136.2,135.87,136.03,631286.0
2022-07-29 12:20:00,136.04,136.05,135.83,136.0,565114.0,136.04,136.05,135.83,136.0,565114.0
2022-07-29 12:25:00,136.01,136.02,135.73,135.77,550891.0,136.01,136.02,135.73,135.77,550891.0
2022-07-29 12:30:00,135.77,135.85,135.54,135.65,572621.0,135.77,135.85,135.54,135.65,572621.0
2022-07-29 12:35:00,135.66,135.99,135.38,135.86,725830.0,135.66,135.99,135.38,135.86,725830.0
2022-07-29 12:40:00,135.87,136.06,135.77,136.01,687301.0,135.87,136.06,135.77,136.01,687301.0
2022-07-29 12:45:00,136.01,136.01,135.6,135.84,645785.0,136.01,136.01,135.6,135.84,645785.0
2022-07-29 12:50:00,135.86,136.32,135.84,136.29,681268.0,135.86,136.32,135.84,136.29,681268.0
2022-07-29 12:55:00,136.28,136.37,136.19,136.34,525760.0,136.28,136.37,136.19,136.34,525760.0
2022-07-29 13:00:00,136.35,136.5,136.22,136.35,689039.0,136.35,136.5,136.22,136.35,689039.0
2022-07-29 13:05:00,136.36,136.46,136.27,136.42,601780.0,136.36,136.46,136.27,136.42,601780.0
2022-07-29 13:10:00,136.42,136.65,136.3,136.44,652687.0,136.42,136.65,136.3,136.44,652687.0
2022-07-29 13:15:00,136.44,136.54,136.37,136.44,386362.0,136.44,136.54,136.37,136.44,386362.0
2022-07-29 13:20:00,136.44,136.55,136.14,136.2,484837.0,136.44,136.55,136.14,136.2,484837.0
2022-07-29 13:25:00,136.2,136.22,135.89,135.93,518795.0,136.2,136.22,135.89,135.93,518795.0
2022-07-29 13:30:00,135.93,136.14,135.81,135.82,500674.0,135.93,136.14,135.81,135.82,500674.0
2022-07-29 13:35:00,135.84,135.85,135.66,135.8,626989.0,135.84,135.85,135.66,135.8,626989.0
2022-07-29 13:40:00,135.81,136.31,135.75,136.29,645358.0,135.81,136.31,135.75,136.29,645358.0
2022-07-29 13:45:00,136.3,136.75,136.23,136.72,773773.0,136.3,136.75,136.23,136.72,773773.0
2022-07-29 13:50:00,136.72,136.99,136.71,136.86,861518.0,136.72,136.99,136.71,136.86,861518.0
2022-07-29 13:55:00,136.86,137.02,136.56,136.66,797699.0,136.86,137.02,136.56,136.66,797699.0
2022-07-29 14:00:00,136.68,136.8,136.48,136.75,472701.0,136.68,136.8,136.48,136.75,472701.0
2022-07-29 14:05:00,136.74,137.1,136.66,137.08,716884.0,136.74,137.1,136.66,137.08,716884.0
2022-07-29 14:10:00,137.07,137.11,136.86,136.92,685912.0,137.07,137.11,136.86,136.92,685912.0
2022-07-29 14:15:00,136.93,137.17,136.84,137.12,601615.0,136.93,137.17,136.84,137.12,601615.0
2022-07-29 14:20:00,137.1,137.2,136.87,136.9,648923.0,137.1,137.2,136.87,136.9,648923.0
2022-07-29 14:25:00,136.9,136.9,136.54,136.83,658962.0,136.9,136.9,136.54,136.83,658962.0
2022-07-29 14:30:00,136.82,136.86,136.47,136.63,588439.0,136.82,136.86,136.47,136.63,588439.0
2022-07-29 14:35:00,136.63,136.88,136.59,136.87,565246.0,136.63,136.88,136.59,136.87,565246.0
2022-07-29 14:40:00,136.87,136.96,136.5,136.65,775411.0,136.87,136.96,136.5,136.65,775411.0
2022-07-29 14:45:00,136.65,137.04,136.64,137.01,776725.0,136.65,137.04,136.64,137.01,776725.0
2022-07-29 14:50:00,137.02,137.02,136.63,136.79,612879.0,137.02,137.02,136.63,136.79,612879.0
2022-07-29 14:55:00,136.78,136.89,136.6,136.83,535274.0,136.78,136.89,136.6,136.83,535274.0
2022-07-29 15:00:00,136.83,136.87,136.68,136.84,498450.0,136.83,136.87,136.68,136.84,498450.0
2022-07-29 15:05:00,136.84,136.87,136.61,136.7,738929.0,136.84,136.87,136.61,136.7,738929.0
2022-07-29 15:10:00,136.71,136.77,136.38,136.4,963394.0,136.71,136.77,136.38,136.4,963394.0
2022-07-29 15:15:00,136.4,136.42,136.11,136.34,827248.0,136.4,136.42,136.11,136.34,827248.0
2022-07-29 15:20:00,136.33,136.4,136.16,136.28,688914.0,136.33,136.4,136.16,136.28,688914.0
2022-07-29 15:25:00,136.28,136.48,136.16,136.48,725279.0,136.28,136.48,136.16,136.48,725279.0
2022-07-29 15:30:00,136.49,136.85,136.37,136.74,1200997.0,136.49,136.85,136.37,136.74,1200997.0
2022-07-29 15:35:00,136.74,136.77,136.47,136.51,888470.0,136.74,136.77,136.47,136.51,888470.0
2022-07-29 15:40:00,136.5,136.56,136.21,136.31,1255451.0,136.5,136.56,136.21,136.31,1255451.0
2022-07-29 15:45:00,136.3,136.39,135.93,136.03,1322481.0,136.3,136.39,135.93,136.03,1322481.0
2022-07-29 15:50:00,136.05,136.26,135.22,135.28,2039308.0,136.05,136.26,135.22,135.28,2039308.0
2022-07-29 15:55:00,135.29,135.31,134.64,135.0,4040407.0,135.29,135.31,134.64,135.0,4040407.0
2022-08-01 09:30:00,135.05,135.06,133.51,134.25,2563839.0,135.05,135.06,133.51,134.25,2563839.0
2022-08-01 09:35:00,134.26,134.8,133.76,134.51,1472890.0,134.26,134.8,133.76,134.51,1472890.0
2022-08-01 09:40:00,134.51,136.38,134.17,136.11,2356889.0,134.51,136.38,134.17,136.11,2356889.0
2022-08-01 09:45:00,136.11,136.5,135.65,135.84,1444014.0,136.11,136.5,135.65,135.84,1444014.0
2022-08-01 09:50:00,135.85,136.83,135.21,136.74,1770705.0,135.85,136.83,135.21,136.74,1770705.0
2022-08-01 09:55:00,136.75,137.0,136.01,136.09,1272778.0,136.75,137.0,136.01,136.09,1272778.0
2022-08-01 10:00:00,136.09,136.6,135.82,136.2,1015014.0,136.09,136.6,135.82,136.2,1015014.0
2022-08-01 10:05:00,136.2,137.48,136.1,137.48,1375631.0,136.2,137.48,136.1,137.48,1375631.0
2022-08-01 10:10:00,137.48,138.46,137.38,138.29,2252051.0,137.48,138.46,137.38,138.29,2252051.0
2022-08-01 10:15:00,138.29,138.42,137.63,137.8,1311894.0,138.29,138.42,137.63,137.8,1311894.0
2022-08-01 10:20:00,137.78,138.18,137.51,137.63,1239823.0,137.78,138.18,137.51,137.63,1239823.0
2022-08-01 10:25:00,137.61,137.75,136.93,137.27,1281754.0,137.61,137.75,136.93,137.27,1281754.0
2022-08-01 10:30:00,137.28,137.54,136.75,136.96,1000683.0,137.28,137.54,136.75,136.96,1000683.0
2022-08-01 10:35:00,136.96,137.9,136.94,137.7,1061752.0,136.96,137.9,136.94,137.7,1061752.0
2022-08-01 10:40:00,137.69,138.1,137.64,137.92,865808.0,137.69,138.1,137.64,137.92,865808.0
2022-08-01 10:45:00,137.91,138.42,137.81,138.37,1037053.0,137.91,138.42,137.81,138.37,1037053.0
2022-08-01 10:50:00,138.38,138.84,138.3,138.73,1095669.0,138.38,138.84,138.3,138.73,1095669.0
2022-08-01 10:55:00,138.69,138.78,138.22,138.27,815176.0,138.69,138.78,138.22,138.27,815176.0
2022-08-01 11:00:00,138.28,138.67,137.83,137.92,941722.0,138.28,138.67,137.83,137.92,941722.0
2022-08-01 11:05:00,137.92,138.0,137.63,137.97,669212.0,137.92,138.0,137.63,137.97,669212.0
2022-08-01 11:10:00,137.97,138.8,137.91,138.68,1073179.0,137.97,138.8,137.91,138.68,1073179.0
2022-08-01 11:15:00,138.68,138.68,137.8,137.84,724974.0,138.68,138.68,137.8,137.84,724974.0
2022-08-01 11:20:00,137.82,138.19,137.75,138.07,530289.0,137.82,138.19,137.75,138.07,530289.0
2022-08-01 11:25:00,138.08,138.44,137.89,138.17,533088.0,138.08,138.44,137.89,138.17,533088.0
2022-08-01 11:30:00,138.17,138.17,137.4,137.56,645114.0,138.17,138.17,137.4,137.56,645114.0
2022-08-01 11:35:00,137.57,137.99,137.55,137.99,471289.0,137.57,137.99,137.55,137.99,471289.0
2022-08-01 11:40:00,137.97,138.36,137.9,138.33,593272.0,137.97,138.36,137.9,138.33,593272.0
2022-08-01 11:45:00,138.34,138.75,138.18,138.69,602456.0,138.34,138.75,138.18,138.69,602456.0
2022-08-01 11:50:00,138.68,138.68,138.43,138.48,582293.0,138.68,138.68,138.43,138.48,582293.0
2022-08-01 11:55:00,138.5,138.61,138.21,138.34,417725.0,138.5,138.61,138.21,138.34,417725.0
2022-08-01 12:00:00,138.35,138.48,138.04,138.14,382156.0,138.35,138.48,138.04,138.14,382156.0
2022-08-01 12:05:00,138.13,138.24,137.86,137.86,383813.0,138.13,138.24,137.86,137.86,383813.0
2022-08-01 12:10:00,137.85,137.89,137.09,137.26,713926.0,137.85,137.89,137.09,137.26,713926.0
2022-08-01 12:15:00,137.25,137.52,137.15,137.4,542515.0,137.25,137.52,137.15,137.4,542515.0
2022-08-01 12:20:00,137.38,137.55,137.23,137.38,384279.0,137.38,137.55,137.23,137.38,384279.0
2022-08-01 12:25:00,137.37,137.39,137.06,137.15,412988.0,137.37,137.39,137.06,137.15,412988.0
2022-08-01 12:30:00,137.15,137.2,136.83,137.15,461616.0,137.15,137.2,136.83,137.15,461616.0
2022-08-01 12:35:00,137.14,137.18,136.74,136.78,416690.0,137.14,137.18,136.74,136.78,416690.0
2022-08-01 12:40:00,136.78,136.84,136.52,136.71,415442.0,136.78,136.84,136.52,136.71,415442.0
2022-08-01 12:45:00,136.72,136.94,136.36,136.54,549665.0,136.72,136.94,136.36,136.54,549665.0
2022-08-01 12:50:00,136.55,136.78,136.49,136.66,310955.0,136.55,136.78,136.49,136.66,310955.0
2022-08-01 12:55:00,136.66,136.69,136.32,136.48,357631.0,136.66,136.69,136.32,136.48,357631.0
2022-08-01 13:00:00,136.48,136.54,135.88,135.94,668645.0,136.48,136.54,135.88,135.94,668645.0
2022-08-01 13:05:00,135.94,136.27,135.8,136.16,489011.0,135.94,136.27,135.8,136.16,489011.0
2022-08-01 13:10:00,136.15,136.16,135.8,136.03,380207.0,136.15,136.16,135.8,136.03,380207.0
2022-08-01 13:15:00,136.04,136.34,135.5,135.52,541753.0,136.04,136.34,135.5,135.52,541753.0
2022-08-01 13:20:00,135.51,135.71,135.32,135.48,584555.0,135.51,135.71,135.32,135.48,584555.0
2022-08-01 13:25:00,135.47,135.62,135.12,135.15,481165.0,135.47,135.62,135.12,135.15,481165.0
2022-08-01 13:30:00,135.14,135.36,134.76,134.91,774341.0,135.14,135.36,134.76,134.91,774341.0
2022-08-01 13:35:00,134.92,135.25,134.9,135.15,533050.0,134.92,135.25,134.9,135.15,533050.0
2022-08-01 13:40:00,135.14,135.25,134.86,134.96,567559.0,135.14,135.25,134.86,134.96,567559.0
2022-08-01 13:45:00,134.94,134.96,134.54,134.93,764917.0,134.94,134.96,134.54,134.93,764917.0
2022-08-01 13:50:00,134.92,135.13,134.63,135.07,508775.0,134.92,135.13,134.63,135.07,508775.0
2022-08-01 13:55:00,135.07,135.48,134.96,135.45,612774.0,135.07,135.48,134.96,135.45,612774.0
2022-08-01 14:00:00,135.46,135.53,135.02,135.19,532640.0,135.46,135.53,135.02,135.19,532640.0
2022-08-01 14:05:00,135.2,135.59,135.05,135.5,525550.0,135.2,135.59,135.05,135.5,525550.0
2022-08-01 14:10:00,135.51,135.75,135.31,135.69,475965.0,135.51,135.75,135.31,135.69,475965.0
2022-08-01 14:15:00,135.69,136.07,135.5,135.59,846515.0,135.69,136.07,135.5,135.59,846515.0
2022-08-01 14:20:00,135.59,135.75,135.48,135.6,346072.0,135.59,135.75,135.48,135.6,346072.0
2022-08-01 14:25:00,135.6,135.64,135.33,135.37,382087.0,135.6,135.64,135.33,135.37,382087.0
2022-08-01 14:30:00,135.36,135.44,135.24,135.32,340301.0,135.36,135.44,135.24,135.32,340301.0
2022-08-01 14:35:00,135.33,135.66,135.29,135.66,405015.0,135.33,135.66,135.29,135.66,405015.0
2022-08-01 14:40:00,135.68,135.76,135.18,135.21,498923.0,135.68,135.76,135.18,135.21,498923.0
2022-08-01 14:45:00,135.22,135.57,135.21,135.43,421626.0,135.22,135.57,135.21,135.43,421626.0
2022-08-01 14:50:00,135.41,135.8,135.34,135.76,368045.0,135.41,135.8,135.34,135.76,368045.0
2022-08-01 14:55:00,135.78,136.25,135.72,136.08,736517.0,135.78,136.25,135.72,136.08,736517.0
2022-08-01 15:00:00,136.08,136.11,135.53,135.63,538186.0,136.08,136.11,135.53,135.63,538186.0
2022-08-01 15:05:00,135.63,135.83,135.54,135.75,471850.0,135.63,135.83,135.54,135.75,471850.0
2022-08-01 15:10:00,135.76,135.87,135.46,135.81,414978.0,135.76,135.87,135.46,135.81,414978.0
2022-08-01 15:15:00,135.81,136.03,135.75,135.91,498503.0,135.81,136.03,135.75,135.91,498503.0
2022-08-01 15:20:00,135.9,135.9,135.38,135.41,535181.0,135.9,135.9,135.38,135.41,535181.0
2022-08-01 15:25:00,135.41,135.43,135.21,135.26,385547.0,135.41,135.43,135.21,135.26,385547.0
2022-08-01 15:30:00,135.25,135.6,135.24,135.51,399254.0,135.25,135.6,135.24,135.51,399254.0
2022-08-01 15:35:00,135.52,135.59,135.4,135.56,398713.0,135.52,135.59,135.4,135.56,398713.0
2022-08-01 15:40:00,135.56,135.88,135.48,135.5,590772.0,135.56,135.88,135.48,135.5,590772.0
2022-08-01 15:45:00,135.51,135.82,135.46,135.59,581196.0,135.51,135.82,135.46,135.59,581196.0
2022-08-01 15:50:00,135.61,135.79,135.25,135.28,792103.0,135.61,135.79,135.25,135.28,792103.0
2022-08-01 15:55:00,135.28,135.5,135.24,135.43,2105132.0,135.28,135.5,135.24,135.43,2105132.0
2022-08-02 09:30:00,134.65,136.25,134.53,135.0,2523943.0,134.65,136.25,134.53,135.0,2523943.0
2022-08-02 09:35:00,134.99,135.96,134.41,135.91,1437863.0,134.99,135.96,134.41,135.91,1437863.0
2022-08-02 09:40:00,135.9,136.15,135.32,135.43,1352557.0,135.9,136.15,135.32,135.43,1352557.0
2022-08-02 09:45:00,135.45,136.54,135.38,136.12,1434572.0,135.45,136.54,135.38,136.12,1434572.0
2022-08-02 09:50:00,136.1,136.55,135.77,135.89,1388260.0,136.1,136.55,135.77,135.89,1388260.0
2022-08-02 09:55:00,135.89,136.67,135.6,136.36,1190019.0,135.89,136.67,135.6,136.36,1190019.0
2022-08-02 10:00:00,136.36,136.4,135.39,135.47,1060169.0,136.36,136.4,135.39,135.47,1060169.0
2022-08-02 10:05:00,135.47,135.79,134.98,135.06,986589.0,135.47,135.79,134.98,135.06,986589.0
2022-08-02 10:10:00,135.03,135.62,134.67,135.57,924486.0,135.03,135.62,134.67,135.57,924486.0
2022-08-02 10:15:00,135.59,135.72,135.16,135.58,623629.0,135.59,135.72,135.16,135.58,623629.0
2022-08-02 10:20:00,135.59,135.82,135.01,135.16,667492.0,135.59,135.82,135.01,135.16,667492.0
2022-08-02 10:25:00,135.14,135.82,135.02,135.68,667657.0,135.14,135.82,135.02,135.68,667657.0
2022-08-02 10:30:00,135.7,135.94,135.33,135.43,643003.0,135.7,135.94,135.33,135.43,643003.0
2022-08-02 10:35:00,135.45,135.72,135.12,135.63,571194.0,135.45,135.72,135.12,135.63,571194.0
2022-08-02 10:40:00,135.62,136.06,135.37,135.97,645499.0,135.62,136.06,135.37,135.97,645499.0
2022-08-02 10:45:00,135.98,136.27,135.83,136.2,715134.0,135.98,136.27,135.83,136.2,715134.0
2022-08-02 10:50:00,136.21,136.65,136.14,136.62,757182.0,136.21,136.65,136.14,136.62,757182.0
2022-08-02 10:55:00,136.63,136.64,136.14,136.3,601907.0,136.63,136.64,136.14,136.3,601907.0
2022-08-02 11:00:00,136.3,136.53,135.94,136.19,518193.0,136.3,136.53,135.94,136.19,518193.0
2022-08-02 11:05:00,136.19,136.21,135.72,135.79,523139.0,136.19,136.21,135.72,135.79,523139.0
2022-08-02 11:10:00,135.79,135.79,135.45,135.5,632174.0,135.79,135.79,135.45,135.5,632174.0
2022-08-02 11:15:00,135.5,135.69,135.37,135.56,462872.0,135.5,135.69,135.37,135.56,462872.0
2022-08-02 11:20:00,135.56,135.64,135.17,135.53,506157.0,135.56,135.64,135.17,135.53,506157.0
2022-08-02 11:25:00,135.51,136.02,135.48,135.95,602230.0,135.51,136.02,135.48,135.95,602230.0
2022-08-02 11:30:00,135.96,135.99,135.47,135.78,680260.0,135.96,135.99,135.47,135.78,680260.0
2022-08-02 11:35:00,135.79,136.43,135.76,136.43,794121.0,135.79,136.43,135.76,136.43,794121.0
2022-08-02 11:40:00,136.41,136.48,136.26,136.35,519817.0,136.41,136.48,136.26,136.35,519817.0
2022-08-02 11:45:00,136.35,136.54,136.16,136.52,398754.0,136.35,136.54,136.16,136.52,398754.0
2022-08-02 11:50:00,136.52,136.57,136.37,136.51,389213.0,136.52,136.57,136.37,136.51,389213.0
2022-08-02 11:55:00,136.51,136.62,136.23,136.37,405402.0,136.51,136.62,136.23,136.37,405402.0
2022-08-02 12:00:00,136.39,136.76,136.22,136.7,545600.0,136.39,136.76,136.22,136.7,545600.0
2022-08-02 12:05:00,136.69,136.75,136.34,136.41,337639.0,136.69,136.75,136.34,136.41,337639.0
2022-08-02 12:10:00,136.4,136.67,136.25,136.59,394044.0,136.4,136.67,136.25,136.59,394044.0
2022-08-02 12:15:00,136.59,137.15,136.55,137.13,611728.0,136.59,137.15,136.55,137.13,611728.0
2022-08-02 12:20:00,137.13,137.33,136.94,137.3,674172.0,137.13,137.33,136.94,137.3,674172.0
2022-08-02 12:25:00,137.33,137.44,137.13,137.25,494581.0,137.33,137.44,137.13,137.25,494581.0
2022-08-02 12:30:00,137.25,137.34,136.86,136.99,374322.0,137.25,137.34,136.86,136.99,374322.0
2022-08-02 12:35:00,136.98,137.24,136.85,137.15,364343.0,136.98,137.24,136.85,137.15,364343.0
2022-08-02 12:40:00,137.16,137.37,137.04,137.17,397930.0,137.16,137.37,137.04,137.17,397930.0
2022-08-02 12:45:00,137.16,137.18,136.9,137.07,313181.0,137.16,137.18,136.9,137.07,313181.0
2022-08-02 12:50:00,137.07,137.07,136.82,136.84,300679.0,137.07,137.07,136.82,136.84,300679.0
2022-08-02 12:55:00,136.85,136.91,136.59,136.64,590810.0,136.85,136.91,136.59,136.64,590810.0
2022-08-02 13:00:00,136.64,136.66,136.2,136.36,557327.0,136.64,136.66,136.2,136.36,557327.0
2022-08-02 13:05:00,136.36,136.39,136.07,136.3,470370.0,136.36,136.39,136.07,136.3,470370.0
2022-08-02 13:10:00,136.3,136.58,136.26,136.44,573683.0,136.3,136.58,136.26,136.44,573683.0
2022-08-02 13:15:00,136.45,136.54,136.24,136.29,282107.0,136.45,136.54,136.24,136.29,282107.0
2022-08-02 13:20:00,136.29,136.33,135.89,135.93,390429.0,136.29,136.33,135.89,135.93,390429.0
2022-08-02 13:25:00,135.94,135.97,135.34,135.44,651539.0,135.94,135.97,135.34,135.44,651539.0
2022-08-02 13:30:00,135.42,135.42,134.68,134.69,966986.0,135.42,135.42,134.68,134.69,966986.0
2022-08-02 13:35:00,134.69,134.87,134.49,134.54,629047.0,134.69,134.87,134.49,134.54,629047.0
2022-08-02 13:40:00,134.54,134.75,134.41,134.68,524988.0,134.54,134.75,134.41,134.68,524988.0
2022-08-02 13:45:00,134.68,134.86,134.33,134.46,710112.0,134.68,134.86,134.33,134.46,710112.0
2022-08-02 13:50:00,134.47,134.9,134.39,134.89,506375.0,134.47,134.9,134.39,134.89,506375.0
2022-08-02 13:55:00,134.88,135.06,134.78,134.97,438101.0,134.88,135.06,134.78,134.97,438101.0
2022-08-02 14:00:00,134.98,135.02,134.66,134.77,380601.0,134.98,135.02,134.66,134.77,380601.0
2022-08-02 14:05:00,134.76,135.26,134.69,135.2,396822.0,134.76,135.26,134.69,135.2,396822.0
2022-08-02 14:10:00,135.2,135.24,134.97,134.98,321176.0,135.2,135.24,134.97,134.98,321176.0
2022-08-02 14:15:00,134.98,135.09,134.83,134.97,372271.0,134.98,135.09,134.83,134.97,372271.0
2022-08-02 14:20:00,134.98,135.18,134.85,134.96,320645.0,134.98,135.18,134.85,134.96,320645.0
2022-08-02 14:25:00,134.97,135.08,134.89,134.92,294128.0,134.97,135.08,134.89,134.92,294128.0
2022-08-02 14:30:00,134.93,135.19,134.85,135.12,331482.0,134.93,135.19,134.85,135.12,331482.0
2022-08-02 14:35:00,135.13,135.18,134.86,134.93,288963.0,135.13,135.18,134.86,134.93,288963.0
2022-08-02 14:40:00,134.94,135.17,134.9,135.1,223326.0,134.94,135.17,134.9,135.1,223326.0
2022-08-02 14:45:00,135.1,135.16,134.73,135.11,336745.0,135.1,135.16,134.73,135.11,336745.0
2022-08-02 14:50:00,135.13,135.38,134.76,134.93,500612.0,135.13,135.38,134.76,134.93,500612.0
2022-08-02 14:55:00,134.93,134.96,134.55,134.71,389992.0,134.93,134.96,134.55,134.71,389992.0
2022-08-02 15:00:00,134.7,135.05,134.7,134.9,386748.0,134.7,135.05,134.7,134.9,386748.0
2022-08-02 15:05:00,134.9,135.08,134.71,134.77,328286.0,134.9,135.08,134.71,134.77,328286.0
2022-08-02 15:10:00,134.76,134.94,134.62,134.89,347744.0,134.76,134.94,134.62,134.89,347744.0
2022-08-02 15:15:00,134.9,135.02,134.38,134.64,533196.0,134.9,135.02,134.38,134.64,533196.0
2022-08-02 15:20:00,134.62,134.79,134.49,134.55,464369.0,134.62,134.79,134.49,134.55,464369.0
2022-08-02 15:25:00,134.56,134.83,134.55,134.8,323500.0,134.56,134.83,134.55,134.8,323500.0
2022-08-02 15:30:00,134.81,134.81,134.53,134.75,340697.0,134.81,134.81,134.53,134.75,340697.0
2022-08-02 15:35:00,134.74,134.99,134.64,134.68,466487.0,134.74,134.99,134.64,134.68,466487.0
2022-08-02 15:40:00,134.69,134.73,134.49,134.61,483870.0,134.69,134.73,134.49,134.61,483870.0
2022-08-02 15:45:00,134.61,134.66,134.42,134.51,700349.0,134.61,134.66,134.42,134.51,700349.0
2022-08-02 15:50:00,134.51,134.71,134.44,134.54,764406.0,134.51,134.71,134.44,134.54,764406.0
2022-08-02 15:55:00,134.54,134.59,134.09,134.17,1655016.0,134.54,134.59,134.09,134.17,1655016.0
2022-08-03 09:30:00,136.2,137.28,136.05,136.94,2521971.0,136.2,137.28,136.05,136.94,2521971.0
2022-08-03 09:35:00,136.96,137.12,136.54,136.94,1049283.0,136.96,137.12,136.54,136.94,1049283.0
2022-08-03 09:40:00,136.93,137.85,136.93,137.38,1503953.0,136.93,137.85,136.93,137.38,1503953.0
2022-08-03 09:45:00,137.37,137.68,136.71,137.29,964888.0,137.37,137.68,136.71,137.29,964888.0
2022-08-03 09:50:00,137.29,137.65,137.04,137.5,722036.0,137.29,137.65,137.04,137.5,722036.0
2022-08-03 09:55:00,137.49,138.1,137.37,137.98,1419553.0,137.49,138.1,137.37,137.98,1419553.0
2022-08-03 10:00:00,137.98,138.24,137.51,138.12,1198498.0,137.98,138.24,137.51,138.12,1198498.0
2022-08-03 10:05:00,138.11,138.35,137.91,138.08,957720.0,138.11,138.35,137.91,138.08,957720.0
2022-08-03 10:10:00,138.06,138.3,137.93,138.21,815362.0,138.06,138.3,137.93,138.21,815362.0
2022-08-03 10:15:00,138.21,138.42,137.73,137.88,857281.0,138.21,138.42,137.73,137.88,857281.0
2022-08-03 10:20:00,137.87,138.1,137.6,137.8,620538.0,137.87,138.1,137.6,137.8,620538.0
2022-08-03 10:25:00,137.8,138.06,137.69,137.89,612034.0,137.8,138.06,137.69,137.89,612034.0
2022-08-03 10:30:00,137.9,137.9,136.93,137.16,913505.0,137.9,137.9,136.93,137.16,913505.0
2022-08-03 10:35:00,137.16,137.63,136.7,137.49,972718.0,137.16,137.63,136.7,137.49,972718.0
2022-08-03 10:40:00,137.48,137.81,137.22,137.64,675067.0,137.48,137.81,137.22,137.64,675067.0
2022-08-03 10:45:00,137.64,137.85,137.5,137.77,550475.0,137.64,137.85,137.5,137.77,550475.0
2022-08-03 10:50:00,137.78,137.89,137.65,137.78,429280.0,137.78,137.89,137.65,137.78,429280.0
2022-08-03 10:55:00,137.75,138.0,137.67,137.9,385608.0,137.75,138.0,137.67,137.9,385608.0
2022-08-03 11:00:00,137.89,138.04,137.58,137.74,579466.0,137.89,138.04,137.58,137.74,579466.0
2022-08-03 11:05:00,137.75,138.2,137.72,138.2,504912.0,137.75,138.2,137.72,138.2,504912.0
2022-08-03 11:10:00,138.2,138.36,138.04,138.21,561153.0,138.2,138.36,138.04,138.21,561153.0
2022-08-03 11:15:00,138.2,138.31,137.91,137.98,477776.0,138.2,138.31,137.91,137.98,477776.0
2022-08-03 11:20:00,137.98,138.26,137.91,138.25,447404.0,137.98,138.26,137.91,138.25,447404.0
2022-08-03 11:25:00,138.24,138.65,138.24,138.39,958650.0,138.24,138.65,138.24,138.39,958650.0
2022-08-03 11:30:00,138.41,138.55,138.31,138.38,449053.0,138.41,138.55,138.31,138.38,449053.0
2022-08-03 11:35:00,138.38,138.87,138.37,138.87,580297.0,138.38,138.87,138.37,138.87,580297.0
2022-08-03 11:40:00,138.86,139.2,138.8,139.03,1044858.0,138.86,139.2,138.8,139.03,1044858.0
2022-08-03 11:45:00,139.04,139.27,139.0,139.11,548816.0,139.04,139.27,139.0,139.11,548816.0
2022-08-03 11:50:00,139.1,139.33,138.8,139.28,653531.0,139.1,139.33,138.8,139.28,653531.0
2022-08-03 11:55:00,139.3,139.47,139.26,139.46,582063.0,139.3,139.47,139.26,139.46,582063.0
2022-08-03 12:00:00,139.47,139.5,139.11,139.44,642148.0,139.47,139.5,139.11,139.44,642148.0
2022-08-03 12:05:00,139.44,139.62,139.27,139.33,720383.0,139.44,139.62,139.27,139.33,720383.0
2022-08-03 12:10:00,139.33,139.37,139.01,139.18,538345.0,139.33,139.37,139.01,139.18,538345.0
2022-08-03 12:15:00,139.2,139.22,138.86,139.18,542978.0,139.2,139.22,138.86,139.18,542978.0
2022-08-03 12:20:00,139.18,139.29,139.07,139.17,458722.0,139.18,139.29,139.07,139.17,458722.0
2022-08-03 12:25:00,139.17,139.18,138.93,138.96,331473.0,139.17,139.18,138.93,138.96,331473.0
2022-08-03 12:30:00,138.96,139.5,138.91,139.35,452217.0,138.96,139.5,138.91,139.35,452217.0
2022-08-03 12:35:00,139.36,139.5,139.23,139.49,351600.0,139.36,139.5,139.23,139.49,351600.0
2022-08-03 12:40:00,139.49,139.6,139.37,139.58,421057.0,139.49,139.6,139.37,139.58,421057.0
2022-08-03 12:45:00,139.6,139.87,139.55,139.78,539977.0,139.6,139.87,139.55,139.78,539977.0
2022-08-03 12:50:00,139.8,139.89,139.55,139.59,475496.0,139.8,139.89,139.55,139.59,475496.0
2022-08-03 12:55:00,139.59,139.67,139.42,139.45,352471.0,139.59,139.67,139.42,139.45,352471.0
2022-08-03 13:00:00,139.46,139.64,139.3,139.62,494752.0,139.46,139.64,139.3,139.62,494752.0
2022-08-03 13:05:00,139.62,139.89,139.39,139.86,503886.0,139.62,139.89,139.39,139.86,503886.0
2022-08-03 13:10:00,139.87,139.89,139.62,139.74,476469.0,139.87,139.89,139.62,139.74,476469.0
2022-08-03 13:15:00,139.73,139.91,139.65,139.68,413421.0,139.73,139.91,139.65,139.68,413421.0
2022-08-03 13:20:00,139.66,139.68,139.34,139.45,491463.0,139.66,139.68,139.34,139.45,491463.0
2022-08-03 13:25:00,139.44,139.56,139.28,139.31,774958.0,139.44,139.56,139.28,139.31,774958.0
2022-08-03 13:30:00,139.3,139.61,139.22,139.51,504956.0,139.3,139.61,139.22,139.51,504956.0
2022-08-03 13:35:00,139.53,139.64,139.31,139.37,328613.0,139.53,139.64,139.31,139.37,328613.0
2022-08-03 13:40:00,139.37,139.43,139.21,139.38,349760.0,139.37,139.43,139.21,139.38,349760.0
2022-08-03 13:45:00,139.39,139.74,139.22,139.74,350658.0,139.39,139.74,139.22,139.74,350658.0
2022-08-03 13:50:00,139.74,140.0,139.72,139.98,527719.0,139.74,140.0,139.72,139.98,527719.0
2022-08-03 13:55:00,139.98,140.0,139.8,139.93,749985.0,139.98,140.0,139.8,139.93,749985.0
2022-08-03 14:00:00,139.93,140.27,139.82,140.24,907827.0,139.93,140.27,139.82,140.24,907827.0
2022-08-03 14:05:00,140.23,140.38,140.08,140.12,629765.0,140.23,140.38,140.08,140.12,629765.0
2022-08-03 14:10:00,140.12,140.35,140.06,140.22,480494.0,140.12,140.35,140.06,140.22,480494.0
2022-08-03 14:15:00,140.24,140.43,140.16,140.27,413689.0,140.24,140.43,140.16,140.27,413689.0
2022-08-03 14:20:00,140.28,140.39,140.21,140.33,366219.0,140.28,140.39,140.21,140.33,366219.0
2022-08-03 14:25:00,140.33,140.35,140.1,140.12,337695.0,140.33,140.35,140.1,140.12,337695.0
2022-08-03 14:30:00,140.12,140.27,140.12,140.24,247240.0,140.12,140.27,140.12,140.24,247240.0
2022-08-03 14:35:00,140.24,140.49,140.23,140.37,468164.0,140.24,140.49,140.23,140.37,468164.0
2022-08-03 14:40:00,140.35,140.45,140.05,140.23,467485.0,140.35,140.45,140.05,140.23,467485.0
2022-08-03 14:45:00,140.23,140.31,140.06,140.16,369440.0,140.23,140.31,140.06,140.16,369440.0
2022-08-03 14:50:00,140.14,140.45,139.91,140.36,493674.0,140.14,140.45,139.91,140.36,493674.0
2022-08-03 14:55:00,140.37,140.47,140.25,140.31,461520.0,140.37,140.47,140.25,140.31,461520.0
2022-08-03 15:00:00,140.29,140.38,140.07,140.32,405280.0,140.29,140.38,140.07,140.32,405280.0
2022-08-03 15:05:00,140.33,140.46,140.19,140.23,455989.0,140.33,140.46,140.19,140.23,455989.0
2022-08-03 15:10:00,140.23,140.27,139.91,140.0,545081.0,140.23,140.27,139.91,140.0,545081.0
2022-08-03 15:15:00,140.0,140.09,139.73,139.98,651540.0,140.0,140.09,139.73,139.98,651540.0
2022-08-03 15:20:00,139.98,140.22,139.92,139.98,534781.0,139.98,140.22,139.92,139.98,534781.0
2022-08-03 15:25:00,139.96,140.02,139.65,139.68,627209.0,139.96,140.02,139.65,139.68,627209.0
2022-08-03 15:30:00,139.68,139.79,139.59,139.69,667820.0,139.68,139.79,139.59,139.69,667820.0
2022-08-03 15:35:00,139.69,140.02,139.68,139.97,662480.0,139.69,140.02,139.68,139.97,662480.0
2022-08-03 15:40:00,139.97,140.36,139.92,140.34,717845.0,139.97,140.36,139.92,140.34,717845.0
2022-08-03 15:45:00,140.33,140.36,140.11,140.21,857874.0,140.33,140.36,140.11,140.21,857874.0
2022-08-03 15:50:00,140.19,140.37,139.7,139.81,1360459.0,140.19,140.37,139.7,139.81,1360459.0
2022-08-03 15:55:00,139.81,139.82,139.44,139.54,2993075.0,139.81,139.82,139.44,139.54,2993075.0
2022-08-04 09:30:00,140.55,141.57,140.14,141.53,3141855.0,140.55,141.57,140.14,141.53,3141855.0
2022-08-04 09:35:00,141.51,142.3,139.6,139.64,2005785.0,141.51,142.3,139.6,139.64,2005785.0
2022-08-04 09:40:00,139.68,141.61,139.59,141.23,1626240.0,139.68,141.61,139.59,141.23,1626240.0
2022-08-04 09:45:00,141.23,141.46,140.82,140.9,999755.0,141.23,141.46,140.82,140.9,999755.0
2022-08-04 09:50:00,140.9,141.1,140.12,140.81,988450.0,140.9,141.1,140.12,140.81,988450.0
2022-08-04 09:55:00,140.84,141.6,140.71,141.03,1093667.0,140.84,141.6,140.71,141.03,1093667.0
2022-08-04 10:00:00,141.03,141.08,140.56,140.79,775499.0,141.03,141.08,140.56,140.79,775499.0
2022-08-04 10:05:00,140.76,141.0,140.44,140.8,738984.0,140.76,141.0,140.44,140.8,738984.0
2022-08-04 10:10:00,140.8,140.92,140.34,140.72,536902.0,140.8,140.92,140.34,140.72,536902.0
2022-08-04 10:15:00,140.7,141.02,140.01,140.57,905534.0,140.7,141.02,140.01,140.57,905534.0
2022-08-04 10:20:00,140.6,141.03,140.42,140.69,695765.0,140.6,141.03,140.42,140.69,695765.0
2022-08-04 10:25:00,140.71,140.77,140.47,140.58,523106.0,140.71,140.77,140.47,140.58,523106.0
2022-08-04 10:30:00,140.55,140.62,140.08,140.09,610300.0,140.55,140.62,140.08,140.09,610300.0
2022-08-04 10:35:00,140.09,140.16,139.55,139.73,837473.0,140.09,140.16,139.55,139.73,837473.0
2022-08-04 10:40:00,139.71,140.18,139.59,139.88,584189.0,139.71,140.18,139.59,139.88,584189.0
2022-08-04 10:45:00,139.88,140.7,139.81,140.62,830859.0,139.88,140.7,139.81,140.62,830859.0
2022-08-04 10:50:00,140.62,140.79,140.4,140.59,546706.0,140.62,140.79,140.4,140.59,546706.0
2022-08-04 10:55:00,140.59,141.06,140.58,140.92,757514.0,140.59,141.06,140.58,140.92,757514.0
2022-08-04 11:00:00,140.91,141.4,140.8,141.08,736819.0,140.91,141.4,140.8,141.08,736819.0
2022-08-04 11:05:00,141.07,141.28,140.92,140.99,760579.0,141.07,141.28,140.92,140.99,760579.0
2022-08-04 11:10:00,140.98,141.21,140.39,140.39,664211.0,140.98,141.21,140.39,140.39,664211.0
2022-08-04 11:15:00,140.4,141.02,140.26,140.61,771020.0,140.4,141.02,140.26,140.61,771020.0
2022-08-04 11:20:00,140.6,141.09,140.6,140.73,526427.0,140.6,141.09,140.6,140.73,526427.0
2022-08-04 11:25:00,140.73,141.03,140.6,140.78,499728.0,140.73,141.03,140.6,140.78,499728.0
2022-08-04 11:30:00,140.82,141.07,140.64,140.92,410280.0,140.82,141.07,140.64,140.92,410280.0
2022-08-04 11:35:00,140.92,141.04,140.7,140.72,387392.0,140.92,141.04,140.7,140.72,387392.0
2022-08-04 11:40:00,140.72,141.49,140.67,141.4,623266.0,140.72,141.49,140.67,141.4,623266.0
2022-08-04 11:45:00,141.41,141.83,141.4,141.7,707906.0,141.41,141.83,141.4,141.7,707906.0
2022-08-04 11:50:00,141.69,141.99,141.64,141.77,559177.0,141.69,141.99,141.64,141.77,559177.0
2022-08-04 11:55:00,141.77,142.09,141.73,142.0,715700.0,141.77,142.09,141.73,142.0,715700.0
2022-08-04 12:00:00,142.0,142.26,141.9,141.98,726983.0,142.0,142.26,141.9,141.98,726983.0
2022-08-04 12:05:00,141.98,142.8,141.96,142.77,1115135.0,141.98,142.8,141.96,142.77,1115135.0
2022-08-04 12:10:00,142.78,143.15,142.7,142.9,1187393.0,142.78,143.15,142.7,142.9,1187393.0
2022-08-04 12:15:00,142.91,142.92,142.42,142.69,836361.0,142.91,142.92,142.42,142.69,836361.0
2022-08-04 12:20:00,142.69,143.07,142.65,143.04,688075.0,142.69,143.07,142.65,143.04,688075.0
2022-08-04 12:25:00,143.03,143.44,142.87,143.27,1068488.0,143.03,143.44,142.87,143.27,1068488.0
2022-08-04 12:30:00,143.25,143.3,143.05,143.21,598946.0,143.25,143.3,143.05,143.21,598946.0
2022-08-04 12:35:00,143.22,143.39,143.14,143.26,558984.0,143.22,143.39,143.14,143.26,558984.0
2022-08-04 12:40:00,143.25,143.26,142.8,142.87,596116.0,143.25,143.26,142.8,142.87,596116.0
2022-08-04 12:45:00,142.88,142.88,142.03,142.23,812031.0,142.88,142.88,142.03,142.23,812031.0
2022-08-04 12:50:00,142.25,142.58,142.18,142.35,489924.0,142.25,142.58,142.18,142.35,489924.0
2022-08-04 12:55:00,142.33,142.37,142.18,142.22,426042.0,142.33,142.37,142.18,142.22,426042.0
2022-08-04 13:00:00,142.22,142.84,142.22,142.54,631830.0,142.22,142.84,142.22,142.54,631830.0
2022-08-04 13:05:00,142.54,142.91,142.39,142.82,435916.0,142.54,142.91,142.39,142.82,435916.0
2022-08-04 13:10:00,142.82,143.1,142.66,142.88,531615.0,142.82,143.1,142.66,142.88,531615.0
2022-08-04 13:15:00,142.87,143.15,142.8,143.02,370203.0,142.87,143.15,142.8,143.02,370203.0
2022-08-04 13:20:00,143.03,143.15,142.78,143.04,400721.0,143.03,143.15,142.78,143.04,400721.0
2022-08-04 13:25:00,143.06,143.19,142.94,143.08,300684.0,143.06,143.19,142.94,143.08,300684.0
2022-08-04 13:30:00,143.08,143.27,142.92,143.15,332726.0,143.08,143.27,142.92,143.15,332726.0
2022-08-04 13:35:00,143.17,143.49,143.14,143.34,596762.0,143.17,143.49,143.14,143.34,596762.0
2022-08-04 13:40:00,143.34,143.56,143.16,143.18,720220.0,143.34,143.56,143.16,143.18,720220.0
2022-08-04 13:45:00,143.19,143.31,143.06,143.27,299721.0,143.19,143.31,143.06,143.27,299721.0
2022-08-04 13:50:00,143.29,143.29,142.91,142.98,453584.0,143.29,143.29,142.91,142.98,453584.0
2022-08-04 13:55:00,142.97,143.01,142.7,142.74,328471.0,142.97,143.01,142.7,142.74,328471.0
2022-08-04 14:00:00,142.73,142.82,142.48,142.73,474666.0,142.73,142.82,142.48,142.73,474666.0
2022-08-04 14:05:00,142.72,142.95,142.41,142.45,404127.0,142.72,142.95,142.41,142.45,404127.0
2022-08-04 14:10:00,142.44,142.54,142.2,142.21,504309.0,142.44,142.54,142.2,142.21,504309.0
2022-08-04 14:15:00,142.22,142.54,142.19,142.43,397967.0,142.22,142.54,142.19,142.43,397967.0
2022-08-04 14:20:00,142.43,142.43,142.2,142.22,348978.0,142.43,142.43,142.2,142.22,348978.0
2022-08-04 14:25:00,142.22,142.55,142.2,142.44,354695.0,142.22,142.55,142.2,142.44,354695.0
2022-08-04 14:30:00,142.43,142.62,142.35,142.39,347522.0,142.43,142.62,142.35,142.39,347522.0
2022-08-04 14:35:00,142.39,142.42,142.09,142.29,411030.0,142.39,142.42,142.09,142.29,411030.0
2022-08-04 14:40:00,142.29,142.43,142.12,142.39,354501.0,142.29,142.43,142.12,142.39,354501.0
2022-08-04 14:45:00,142.39,142.75,142.28,142.72,447399.0,142.39,142.75,142.28,142.72,447399.0
2022-08-04 14:50:00,142.73,143.05,142.7,142.92,598624.0,142.73,143.05,142.7,142.92,598624.0
2022-08-04 14:55:00,142.92,143.14,142.84,142.84,452184.0,142.92,143.14,142.84,142.84,452184.0
2022-08-04 15:00:00,142.86,142.98,142.67,142.86,470759.0,142.86,142.98,142.67,142.86,470759.0
2022-08-04 15:05:00,142.84,143.02,142.72,142.97,418361.0,142.84,143.02,142.72,142.97,418361.0
2022-08-04 15:10:00,142.97,143.12,142.92,143.07,479220.0,142.97,143.12,142.92,143.07,479220.0
2022-08-04 15:15:00,143.08,143.27,142.95,143.05,505479.0,143.08,143.27,142.95,143.05,505479.0
2022-08-04 15:20:00,143.04,143.06,142.67,142.78,504963.0,143.04,143.06,142.67,142.78,504963.0
2022-08-04 15:25:00,142.78,143.2,142.65,143.14,654215.0,142.78,143.2,142.65,143.14,654215.0
2022-08-04 15:30:00,143.13,143.23,142.84,142.87,744651.0,143.13,143.23,142.84,142.87,744651.0
2022-08-04 15:35:00,142.89,143.12,142.81,142.99,692653.0,142.89,143.12,142.81,142.99,692653.0
2022-08-04 15:40:00,142.98,143.09,142.47,142.5,810238.0,142.98,143.09,142.47,142.5,810238.0
2022-08-04 15:45:00,142.49,142.76,142.43,142.58,800846.0,142.49,142.76,142.43,142.58,800846.0
2022-08-04 15:50:00,142.59,142.75,142.42,142.49,999135.0,142.59,142.75,142.42,142.49,999135.0
2022-08-04 15:55:00,142.49,142.68,142.27,142.58,1818391.0,142.49,142.68,142.27,142.58,1818391.0
2022-08-05 09:30:00,140.16,141.47,139.6,141.39,2271741.0,140.16,141.47,139.6,141.39,2271741.0
2022-08-05 09:35:00,141.41,141.59,140.8,141.2,1233758.0,141.41,141.59,140.8,141.2,1233758.0
2022-08-05 09:40:00,141.18,141.53,140.39,140.7,962292.0,141.18,141.53,140.39,140.7,962292.0
2022-08-05 09:45:00,140.69,141.13,140.0,140.85,803793.0,140.69,141.13,140.0,140.85,803793.0
2022-08-05 09:50:00,140.88,141.13,140.67,140.89,800005.0,140.88,141.13,140.67,140.89,800005.0
2022-08-05 09:55:00,140.89,140.91,140.27,140.75,537239.0,140.89,140.91,140.27,140.75,537239.0
2022-08-05 10:00:00,140.74,141.67,140.54,141.65,761639.0,140.74,141.67,140.54,141.65,761639.0
2022-08-05 10:05:00,141.67,142.0,141.38,141.95,719306.0,141.67,142.0,141.38,141.95,719306.0
2022-08-05 10:10:00,141.96,142.67,141.56,142.63,976652.0,141.96,142.67,141.56,142.63,976652.0
2022-08-05 10:15:00,142.63,142.81,142.26,142.6,861294.0,142.63,142.81,142.26,142.6,861294.0
2022-08-05 10:20:00,142.6,142.86,142.36,142.76,524905.0,142.6,142.86,142.36,142.76,524905.0
2022-08-05 10:25:00,142.75,142.81,142.26,142.55,528650.0,142.75,142.81,142.26,142.55,528650.0
2022-08-05 10:30:00,142.58,142.65,142.14,142.27,478518.0,142.58,142.65,142.14,142.27,478518.0
2022-08-05 10:35:00,142.27,142.48,142.2,142.35,432544.0,142.27,142.48,142.2,142.35,432544.0
2022-08-05 10:40:00,142.34,142.36,142.06,142.21,346644.0,142.34,142.36,142.06,142.21,346644.0
2022-08-05 10:45:00,142.22,142.46,142.15,142.22,353192.0,142.22,142.46,142.15,142.22,353192.0
2022-08-05 10:50:00,142.2,142.21,141.81,142.1,505171.0,142.2,142.21,141.81,142.1,505171.0
2022-08-05 10:55:00,142.1,142.25,141.92,142.01,262227.0,142.1,142.25,141.92,142.01,262227.0
2022-08-05 11:00:00,142.02,142.02,141.37,141.42,456999.0,142.02,142.02,141.37,141.42,456999.0
2022-08-05 11:05:00,141.4,141.47,140.98,141.25,525731.0,141.4,141.47,140.98,141.25,525731.0
2022-08-05 11:10:00,141.26,141.29,140.53,140.54,513758.0,141.26,141.29,140.53,140.54,513758.0
2022-08-05 11:15:00,140.54,140.91,140.44,140.47,853394.0,140.54,140.91,140.44,140.47,853394.0
2022-08-05 11:20:00,140.47,140.48,139.86,139.86,792845.0,140.47,140.48,139.86,139.86,792845.0
2022-08-05 11:25:00,139.86,139.99,139.61,139.71,862035.0,139.86,139.99,139.61,139.71,862035.0
2022-08-05 11:30:00,139.72,140.26,139.69,139.98,1069694.0,139.72,140.26,139.69,139.98,1069694.0
2022-08-05 11:35:00,139.99,140.36,139.91,140.13,612131.0,139.99,140.36,139.91,140.13,612131.0
2022-08-05 11:40:00,140.14,140.2,139.82,139.98,387056.0,140.14,140.2,139.82,139.98,387056.0
2022-08-05 11:45:00,139.98,140.33,139.9,140.12,572635.0,139.98,140.33,139.9,140.12,572635.0
2022-08-05 11:50:00,140.13,140.56,140.01,140.43,283801.0,140.13,140.56,140.01,140.43,283801.0
2022-08-05 11:55:00,140.41,140.5,140.25,140.31,222147.0,140.41,140.5,140.25,140.31,222147.0
2022-08-05 12:00:00,140.31,140.53,140.22,140.47,304925.0,140.31,140.53,140.22,140.47,304925.0
2022-08-05 12:05:00,140.46,140.8,140.42,140.62,391890.0,140.46,140.8,140.42,140.62,391890.0
2022-08-05 12:10:00,140.62,140.85,140.54,140.79,340831.0,140.62,140.85,140.54,140.79,340831.0
2022-08-05 12:15:00,140.77,141.13,140.75,141.07,359402.0,140.77,141.13,140.75,141.07,359402.0
2022-08-05 12:20:00,141.05,141.13,140.75,140.87,291041.0,141.05,141.13,140.75,140.87,291041.0
2022-08-05 12:25:00,140.86,141.18,140.86,141.06,280753.0,140.86,141.18,140.86,141.06,280753.0
2022-08-05 12:30:00,141.08,141.15,140.63,140.75,296791.0,141.08,141.15,140.63,140.75,296791.0
2022-08-05 12:35:00,140.75,140.97,140.63,140.73,226362.0,140.75,140.97,140.63,140.73,226362.0
2022-08-05 12:40:00,140.72,140.95,140.65,140.88,177831.0,140.72,140.95,140.65,140.88,177831.0
2022-08-05 12:45:00,140.87,141.25,140.86,141.25,277903.0,140.87,141.25,140.86,141.25,277903.0
2022-08-05 12:50:00,141.24,141.34,141.1,141.15,240221.0,141.24,141.34,141.1,141.15,240221.0
2022-08-05 12:55:00,141.15,141.26,141.04,141.21,194878.0,141.15,141.26,141.04,141.21,194878.0
2022-08-05 13:00:00,141.22,141.36,141.04,141.35,246977.0,141.22,141.36,141.04,141.35,246977.0
2022-08-05 13:05:00,141.35,141.44,141.22,141.32,212904.0,141.35,141.44,141.22,141.32,212904.0
2022-08-05 13:10:00,141.33,141.55,141.22,141.55,266038.0,141.33,141.55,141.22,141.55,266038.0
2022-08-05 13:15:00,141.55,141.59,141.33,141.35,318274.0,141.55,141.59,141.33,141.35,318274.0
2022-08-05 13:20:00,141.35,141.39,141.15,141.28,236303.0,141.35,141.39,141.15,141.28,236303.0
2022-08-05 13:25:00,141.29,141.43,141.19,141.2,238777.0,141.29,141.43,141.19,141.2,238777.0
2022-08-05 13:30:00,141.21,141.5,141.2,141.45,234006.0,141.21,141.5,141.2,141.45,234006.0
2022-08-05 13:35:00,141.46,141.61,141.36,141.45,274915.0,141.46,141.61,141.36,141.45,274915.0
2022-08-05 13:40:00,141.46,141.51,141.21,141.21,226477.0,141.46,141.51,141.21,141.21,226477.0
2022-08-05 13:45:00,141.2,141.26,140.84,140.91,301336.0,141.2,141.26,140.84,140.91,301336.0
2022-08-05 13:50:00,140.93,141.02,140.8,140.9,290436.0,140.93,141.02,140.8,140.9,290436.0
2022-08-05 13:55:00,140.9,140.96,140.29,140.47,671288.0,140.9,140.96,140.29,140.47,671288.0
2022-08-05 14:00:00,140.47,140.62,140.33,140.44,357780.0,140.47,140.62,140.33,140.44,357780.0
2022-08-05 14:05:00,140.44,140.58,140.3,140.31,414659.0,140.44,140.58,140.3,140.31,414659.0
2022-08-05 14:10:00,140.33,140.44,140.13,140.25,338290.0,140.33,140.44,140.13,140.25,338290.0
2022-08-05 14:15:00,140.25,140.58,140.19,140.54,282679.0,140.25,140.58,140.19,140.54,282679.0
2022-08-05 14:20:00,140.52,140.64,140.41,140.52,225221.0,140.52,140.64,140.41,140.52,225221.0
2022-08-05 14:25:00,140.53,140.54,140.03,140.03,299853.0,140.53,140.54,140.03,140.03,299853.0
2022-08-05 14:30:00,140.03,140.26,139.87,140.19,413609.0,140.03,140.26,139.87,140.19,413609.0
2022-08-05 14:35:00,140.18,140.2,140.01,140.02,239000.0,140.18,140.2,140.01,140.02,239000.0
2022-08-05 14:40:00,140.02,140.21,139.95,140.2,255007.0,140.02,140.21,139.95,140.2,255007.0
2022-08-05 14:45:00,140.21,140.29,140.05,140.09,228614.0,140.21,140.29,140.05,140.09,228614.0
2022-08-05 14:50:00,140.08,140.2,139.97,140.07,332231.0,140.08,140.2,139.97,140.07,332231.0
2022-08-05 14:55:00,140.06,140.16,139.96,140.13,316448.0,140.06,140.16,139.96,140.13,316448.0
2022-08-05 15:00:00,140.14,140.29,140.07,140.17,336518.0,140.14,140.29,140.07,140.17,336518.0
2022-08-05 15:05:00,140.18,140.25,140.02,140.09,275212.0,140.18,140.25,140.02,140.09,275212.0
2022-08-05 15:10:00,140.09,140.37,140.06,140.23,385325.0,140.09,140.37,140.06,140.23,385325.0
2022-08-05 15:15:00,140.23,140.49,140.15,140.31,357625.0,140.23,140.49,140.15,140.31,357625.0
2022-08-05 15:20:00,140.33,140.37,140.04,140.14,340182.0,140.33,140.37,140.04,140.14,340182.0
2022-08-05 15:25:00,140.15,140.37,140.08,140.33,328348.0,140.15,140.37,140.08,140.33,328348.0
2022-08-05 15:30:00,140.33,140.36,140.21,140.24,279742.0,140.33,140.36,140.21,140.24,279742.0
2022-08-05 15:35:00,140.25,140.28,140.1,140.11,324559.0,140.25,140.28,140.1,140.11,324559.0
2022-08-05 15:40:00,140.11,140.34,140.03,140.29,523317.0,140.11,140.34,140.03,140.29,523317.0
2022-08-05 15:45:00,140.3,140.58,140.23,140.55,641946.0,140.3,140.58,140.23,140.55,641946.0
2022-08-05 15:50:00,140.56,140.83,140.42,140.65,865727.0,140.56,140.83,140.42,140.65,865727.0
2022-08-05 15:55:00,140.66,140.95,140.66,140.8,1461172.0,140.66,140.95,140.66,140.8,1461172.0
2022-08-08 09:30:00,142.02,143.3,141.58,143.25,2371303.0,142.02,143.3,141.58,143.25,2371303.0
2022-08-08 09:35:00,143.27,143.97,142.86,143.3,1406245.0,143.27,143.97,142.86,143.3,1406245.0
2022-08-08 09:40:00,143.31,144.22,143.31,144.12,1131922.0,143.31,144.22,143.31,144.12,1131922.0
2022-08-08 09:45:00,144.13,144.23,143.29,143.56,917032.0,144.13,144.23,143.29,143.56,917032.0
2022-08-08 09:50:00,143.55,143.96,143.3,143.94,780200.0,143.55,143.96,143.3,143.94,780200.0
2022-08-08 09:55:00,143.94,144.15,143.53,143.67,650561.0,143.94,144.15,143.53,143.67,650561.0
2022-08-08 10:00:00,143.67,143.9,143.14,143.14,692705.0,143.67,143.9,143.14,143.14,692705.0
2022-08-08 10:05:00,143.14,143.46,142.77,143.39,808249.0,143.14,143.46,142.77,143.39,808249.0
2022-08-08 10:10:00,143.38,143.45,142.98,143.05,543666.0,143.38,143.45,142.98,143.05,543666.0
2022-08-08 10:15:00,143.03,143.06,142.51,142.6,546613.0,143.03,143.06,142.51,142.6,546613.0
2022-08-08 10:20:00,142.61,143.06,142.5,142.65,677369.0,142.61,143.06,142.5,142.65,677369.0
2022-08-08 10:25:00,142.65,142.9,142.4,142.64,594146.0,142.65,142.9,142.4,142.64,594146.0
2022-08-08 10:30:00,142.64,142.73,142.4,142.49,383643.0,142.64,142.73,142.4,142.49,383643.0
2022-08-08 10:35:00,142.49,142.79,142.35,142.68,402079.0,142.49,142.79,142.35,142.68,402079.0
2022-08-08 10:40:00,142.68,142.71,142.19,142.49,425400.0,142.68,142.71,142.19,142.49,425400.0
2022-08-08 10:45:00,142.47,142.49,141.52,141.6,1012718.0,142.47,142.49,141.52,141.6,1012718.0
2022-08-08 10:50:00,141.61,141.88,141.55,141.74,462073.0,141.61,141.88,141.55,141.74,462073.0
2022-08-08 10:55:00,141.72,141.73,141.17,141.47,546992.0,141.72,141.73,141.17,141.47,546992.0
2022-08-08 11:00:00,141.49,141.98,141.36,141.96,586850.0,141.49,141.98,141.36,141.96,586850.0
2022-08-08 11:05:00,141.96,141.96,141.46,141.6,347079.0,141.96,141.96,141.46,141.6,347079.0
2022-08-08 11:10:00,141.61,141.72,141.18,141.26,400636.0,141.61,141.72,141.18,141.26,400636.0
2022-08-08 11:15:00,141.28,141.28,140.57,140.77,791504.0,141.28,141.28,140.57,140.77,791504.0
2022-08-08 11:20:00,140.78,141.0,140.72,140.82,480972.0,140.78,141.0,140.72,140.82,480972.0
2022-08-08 11:25:00,140.83,140.94,140.65,140.75,343039.0,140.83,140.94,140.65,140.75,343039.0
2022-08-08 11:30:00,140.73,141.12,140.7,140.91,497738.0,140.73,141.12,140.7,140.91,497738.0
2022-08-08 11:35:00,140.91,141.04,140.31,140.4,490205.0,140.91,141.04,140.31,140.4,490205.0
2022-08-08 11:40:00,140.4,140.59,139.71,139.75,771499.0,140.4,140.59,139.71,139.75,771499.0
2022-08-08 11:45:00,139.79,140.32,139.73,140.15,448077.0,139.79,140.32,139.73,140.15,448077.0
2022-08-08 11:50:00,140.14,140.42,140.03,140.32,418705.0,140.14,140.42,140.03,140.32,418705.0
2022-08-08 11:55:00,140.33,140.43,140.18,140.21,396500.0,140.33,140.43,140.18,140.21,396500.0
2022-08-08 12:00:00,140.21,140.34,140.05,140.06,303041.0,140.21,140.34,140.05,140.06,303041.0
2022-08-08 12:05:00,140.05,140.15,139.41,139.57,738869.0,140.05,140.15,139.41,139.57,738869.0
2022-08-08 12:10:00,139.58,139.77,139.35,139.41,569564.0,139.58,139.77,139.35,139.41,569564.0
2022-08-08 12:15:00,139.41,139.51,139.01,139.14,781753.0,139.41,139.51,139.01,139.14,781753.0
2022-08-08 12:20:00,139.12,139.63,139.12,139.59,500960.0,139.12,139.63,139.12,139.59,500960.0
2022-08-08 12:25:00,139.58,139.67,139.14,139.23,333065.0,139.58,139.67,139.14,139.23,333065.0
2022-08-08 12:30:00,139.23,139.46,139.14,139.37,293175.0,139.23,139.46,139.14,139.37,293175.0
2022-08-08 12:35:00,139.36,139.5,139.06,139.36,367345.0,139.36,139.5,139.06,139.36,367345.0
2022-08-08 12:40:00,139.37,139.72,139.19,139.66,340568.0,139.37,139.72,139.19,139.66,340568.0
2022-08-08 12:45:00,139.65,139.85,139.55,139.65,277948.0,139.65,139.85,139.55,139.65,277948.0
2022-08-08 12:50:00,139.65,140.05,139.65,139.87,430372.0,139.65,140.05,139.65,139.87,430372.0
2022-08-08 12:55:00,139.86,139.91,139.42,139.51,359869.0,139.86,139.91,139.42,139.51,359869.0
2022-08-08 13:00:00,139.5,139.58,139.33,139.38,258972.0,139.5,139.58,139.33,139.38,258972.0
2022-08-08 13:05:00,139.38,139.63,139.36,139.55,212198.0,139.38,139.63,139.36,139.55,212198.0
2022-08-08 13:10:00,139.54,139.75,139.45,139.7,271663.0,139.54,139.75,139.45,139.7,271663.0
2022-08-08 13:15:00,139.69,139.95,139.67,139.73,337752.0,139.69,139.95,139.67,139.73,337752.0
2022-08-08 13:20:00,139.71,139.75,139.35,139.59,323126.0,139.71,139.75,139.35,139.59,323126.0
2022-08-08 13:25:00,139.6,139.64,139.28,139.31,218467.0,139.6,139.64,139.28,139.31,218467.0
2022-08-08 13:30:00,139.29,139.52,139.22,139.42,240498.0,139.29,139.52,139.22,139.42,240498.0
2022-08-08 13:35:00,139.41,139.45,139.14,139.28,320201.0,139.41,139.45,139.14,139.28,320201.0
2022-08-08 13:40:00,139.28,139.57,139.21,139.57,199262.0,139.28,139.57,139.21,139.57,199262.0
2022-08-08 13:45:00,139.56,139.64,139.45,139.51,212862.0,139.56,139.64,139.45,139.51,212862.0
2022-08-08 13:50:00,139.52,139.72,139.47,139.57,245595.0,139.52,139.72,139.47,139.57,245595.0
2022-08-08 13:55:00,139.58,139.77,139.55,139.67,206592.0,139.58,139.77,139.55,139.67,206592.0
2022-08-08 14:00:00,139.67,139.69,139.02,139.02,289560.0,139.67,139.69,139.02,139.02,289560.0
2022-08-08 14:05:00,139.02,139.35,138.78,139.2,685145.0,139.02,139.35,138.78,139.2,685145.0
2022-08-08 14:10:00,139.18,139.2,138.75,138.8,382425.0,139.18,139.2,138.75,138.8,382425.0
2022-08-08 14:15:00,138.8,138.87,138.55,138.82,456147.0,138.8,138.87,138.55,138.82,456147.0
2022-08-08 14:20:00,138.82,139.0,138.71,138.92,259393.0,138.82,139.0,138.71,138.92,259393.0
2022-08-08 14:25:00,138.93,139.06,138.78,138.96,224518.0,138.93,139.06,138.78,138.96,224518.0
2022-08-08 14:30:00,138.98,139.03,138.68,138.88,229285.0,138.98,139.03,138.68,138.88,229285.0
2022-08-08 14:35:00,138.87,138.87,138.61,138.71,224773.0,138.87,138.87,138.61,138.71,224773.0
2022-08-08 14:40:00,138.74,138.93,138.64,138.75,305166.0,138.74,138.93,138.64,138.75,305166.0
2022-08-08 14:45:00,138.75,138.84,138.53,138.62,290989.0,138.75,138.84,138.53,138.62,290989.0
2022-08-08 14:50:00,138.62,138.67,138.29,138.36,600213.0,138.62,138.67,138.29,138.36,600213.0
2022-08-08 14:55:00,138.35,138.86,138.35,138.75,296912.0,138.35,138.86,138.35,138.75,296912.0
2022-08-08 15:00:00,138.76,138.92,138.69,138.79,272773.0,138.76,138.92,138.69,138.79,272773.0
2022-08-08 15:05:00,138.79,138.9,138.68,138.83,289905.0,138.79,138.9,138.68,138.83,289905.0
2022-08-08 15:10:00,138.82,138.83,138.68,138.74,240652.0,138.82,138.83,138.68,138.74,240652.0
2022-08-08 15:15:00,138.73,138.78,138.53,138.73,331760.0,138.73,138.78,138.53,138.73,331760.0
2022-08-08 15:20:00,138.74,139.04,138.51,138.84,441149.0,138.74,139.04,138.51,138.84,441149.0
2022-08-08 15:25:00,138.84,139.05,138.76,139.0,375499.0,138.84,139.05,138.76,139.0,375499.0
2022-08-08 15:30:00,139.0,139.06,138.77,138.99,368369.0,139.0,139.06,138.77,138.99,368369.0
2022-08-08 15:35:00,138.99,139.18,138.87,139.16,358468.0,138.99,139.18,138.87,139.16,358468.0
2022-08-08 15:40:00,139.15,139.38,139.14,139.24,490573.0,139.15,139.38,139.14,139.24,490573.0
2022-08-08 15:45:00,139.24,139.28,139.05,139.19,466670.0,139.24,139.28,139.05,139.19,466670.0
2022-08-08 15:50:00,139.18,139.42,139.17,139.42,672724.0,139.18,139.42,139.17,139.42,672724.0
2022-08-08 15:55:00,139.42,139.54,139.32,139.42,1202388.0,139.42,139.54,139.32,139.42,1202388.0
2022-08-09 09:30:00,138.07,138.96,137.07,137.25,2042332.0,138.07,138.96,137.07,137.25,2042332.0
2022-08-09 09:35:00,137.3,137.79,136.68,136.91,1141314.0,137.3,137.79,136.68,136.91,1141314.0
2022-08-09 09:40:00,136.91,137.72,136.84,137.55,783473.0,136.91,137.72,136.84,137.55,783473.0
2022-08-09 09:45:00,137.52,137.98,137.26,137.34,694078.0,137.52,137.98,137.26,137.34,694078.0
2022-08-09 09:50:00,137.32,137.84,137.03,137.11,559076.0,137.32,137.84,137.03,137.11,559076.0
2022-08-09 09:55:00,137.11,137.27,136.75,136.92,552626.0,137.11,137.27,136.75,136.92,552626.0
2022-08-09 10:00:00,136.93,136.98,136.58,136.67,655740.0,136.93,136.98,136.58,136.67,655740.0
2022-08-09 10:05:00,136.66,136.77,136.25,136.28,677142.0,136.66,136.77,136.25,136.28,677142.0
2022-08-09 10:10:00,136.26,136.87,136.21,136.64,561645.0,136.26,136.87,136.21,136.64,561645.0
2022-08-09 10:15:00,136.66,137.18,136.46,137.1,516697.0,136.66,137.18,136.46,137.1,516697.0
2022-08-09 10:20:00,137.1,137.34,136.66,136.86,372531.0,137.1,137.34,136.66,136.86,372531.0
2022-08-09 10:25:00,136.86,137.37,136.84,137.35,400709.0,136.86,137.37,136.84,137.35,400709.0
2022-08-09 10:30:00,137.35,138.01,137.19,137.96,642275.0,137.35,138.01,137.19,137.96,642275.0
2022-08-09 10:35:00,137.97,138.04,137.44,137.73,415829.0,137.97,138.04,137.44,137.73,415829.0
2022-08-09 10:40:00,137.72,137.73,137.13,137.22,413778.0,137.72,137.73,137.13,137.22,413778.0
2022-08-09 10:45:00,137.22,137.29,136.79,137.23,493517.0,137.22,137.29,136.79,137.23,493517.0
2022-08-09 10:50:00,137.24,137.57,137.15,137.16,374929.0,137.24,137.57,137.15,137.16,374929.0
2022-08-09 10:55:00,137.16,137.5,137.11,137.42,394028.0,137.16,137.5,137.11,137.42,394028.0
2022-08-09 11:00:00,137.41,137.42,136.89,137.01,461717.0,137.41,137.42,136.89,137.01,461717.0
2022-08-09 11:05:00,137.0,137.25,136.89,137.01,305774.0,137.0,137.25,136.89,137.01,305774.0
2022-08-09 11:10:00,136.98,137.5,136.93,137.47,342856.0,136.98,137.5,136.93,137.47,342856.0
2022-08-09 11:15:00,137.48,137.96,137.36,137.85,515571.0,137.48,137.96,137.36,137.85,515571.0
2022-08-09 11:20:00,137.85,138.05,137.85,137.96,461915.0,137.85,138.05,137.85,137.96,461915.0
2022-08-09 11:25:00,137.96,138.03,137.59,137.77,386054.0,137.96,138.03,137.59,137.77,386054.0
2022-08-09 11:30:00,137.79,137.84,137.41,137.55,342986.0,137.79,137.84,137.41,137.55,342986.0
2022-08-09 11:35:00,137.55,137.72,137.46,137.55,262916.0,137.55,137.72,137.46,137.55,262916.0
2022-08-09 11:40:00,137.56,137.84,137.51,137.59,274734.0,137.56,137.84,137.51,137.59,274734.0
2022-08-09 11:45:00,137.58,137.83,137.55,137.75,221530.0,137.58,137.83,137.55,137.75,221530.0
2022-08-09 11:50:00,137.75,137.89,137.4,137.79,423991.0,137.75,137.89,137.4,137.79,423991.0
2022-08-09 11:55:00,137.77,137.87,137.55,137.58,242758.0,137.77,137.87,137.55,137.58,242758.0
2022-08-09 12:00:00,137.55,137.65,137.35,137.59,261862.0,137.55,137.65,137.35,137.59,261862.0
2022-08-09 12:05:00,137.59,137.65,137.49,137.51,232241.0,137.59,137.65,137.49,137.51,232241.0
2022-08-09 12:10:00,137.51,137.68,137.34,137.5,287219.0,137.51,137.68,137.34,137.5,287219.0
2022-08-09 12:15:00,137.51,137.64,137.26,137.29,324839.0,137.51,137.64,137.26,137.29,324839.0
2022-08-09 12:20:00,137.3,137.44,137.17,137.28,251252.0,137.3,137.44,137.17,137.28,251252.0
2022-08-09 12:25:00,137.28,137.47,137.17,137.23,193291.0,137.28,137.47,137.17,137.23,193291.0
2022-08-09 12:30:00,137.24,137.4,137.19,137.32,241532.0,137.24,137.4,137.19,137.32,241532.0
2022-08-09 12:35:00,137.32,137.54,137.23,137.48,167836.0,137.32,137.54,137.23,137.48,167836.0
2022-08-09 12:40:00,137.48,137.51,137.31,137.37,117727.0,137.48,137.51,137.31,137.37,117727.0
2022-08-09 12:45:00,137.39,137.45,137.18,137.29,149368.0,137.39,137.45,137.18,137.29,149368.0
2022-08-09 12:50:00,137.31,137.36,137.19,137.33,150227.0,137.31,137.36,137.19,137.33,150227.0
2022-08-09 12:55:00,137.34,137.6,137.34,137.47,210921.0,137.34,137.6,137.34,137.47,210921.0
2022-08-09 13:00:00,137.48,137.62,137.45,137.58,155495.0,137.48,137.62,137.45,137.58,155495.0
2022-08-09 13:05:00,137.59,137.72,137.29,137.4,293081.0,137.59,137.72,137.29,137.4,293081.0
2022-08-09 13:10:00,137.38,137.52,137.24,137.48,181898.0,137.38,137.52,137.24,137.48,181898.0
2022-08-09 13:15:00,137.47,137.7,137.41,137.54,208581.0,137.47,137.7,137.41,137.54,208581.0
2022-08-09 13:20:00,137.56,137.66,137.44,137.6,198575.0,137.56,137.66,137.44,137.6,198575.0
2022-08-09 13:25:00,137.59,137.68,137.5,137.66,145095.0,137.59,137.68,137.5,137.66,145095.0
2022-08-09 13:30:00,137.65,137.66,137.5,137.54,127507.0,137.65,137.66,137.5,137.54,127507.0
2022-08-09 13:35:00,137.53,137.55,137.39,137.5,188137.0,137.53,137.55,137.39,137.5,188137.0
2022-08-09 13:40:00,137.47,137.52,137.27,137.45,187134.0,137.47,137.52,137.27,137.45,187134.0
2022-08-09 13:45:00,137.43,137.6,137.34,137.52,237745.0,137.43,137.6,137.34,137.52,237745.0
2022-08-09 13:50:00,137.52,137.63,137.39,137.58,209301.0,137.52,137.63,137.39,137.58,209301.0
2022-08-09 13:55:00,137.56,137.76,137.52,137.56,241833.0,137.56,137.76,137.52,137.56,241833.0
2022-08-09 14:00:00,137.56,137.82,137.51,137.73,281679.0,137.56,137.82,137.51,137.73,281679.0
2022-08-09 14:05:00,137.75,137.97,137.6,137.62,307683.0,137.75,137.97,137.6,137.62,307683.0
2022-08-09 14:10:00,137.62,137.66,137.5,137.58,221422.0,137.62,137.66,137.5,137.58,221422.0
2022-08-09 14:15:00,137.57,137.6,137.49,137.53,145926.0,137.57,137.6,137.49,137.53,145926.0
2022-08-09 14:20:00,137.53,137.57,137.27,137.39,284375.0,137.53,137.57,137.27,137.39,284375.0
2022-08-09 14:25:00,137.4,137.55,137.36,137.41,188861.0,137.4,137.55,137.36,137.41,188861.0
2022-08-09 14:30:00,137.42,137.56,137.36,137.53,154644.0,137.42,137.56,137.36,137.53,154644.0
2022-08-09 14:35:00,137.54,137.69,137.45,137.55,154776.0,137.54,137.69,137.45,137.55,154776.0
2022-08-09 14:40:00,137.55,137.59,137.49,137.52,151444.0,137.55,137.59,137.49,137.52,151444.0
2022-08-09 14:45:00,137.53,137.79,137.5,137.72,211677.0,137.53,137.79,137.5,137.72,211677.0
2022-08-09 14:50:00,137.72,137.99,137.7,137.82,279279.0,137.72,137.99,137.7,137.82,279279.0
2022-08-09 14:55:00,137.82,137.96,137.69,137.73,196619.0,137.82,137.96,137.69,137.73,196619.0
2022-08-09 15:00:00,137.73,137.83,137.52,137.56,226803.0,137.73,137.83,137.52,137.56,226803.0
2022-08-09 15:05:00,137.58,137.69,137.5,137.64,195281.0,137.58,137.69,137.5,137.64,195281.0
2022-08-09 15:10:00,137.65,137.68,137.5,137.52,221727.0,137.65,137.68,137.5,137.52,221727.0
2022-08-09 15:15:00,137.52,137.88,137.5,137.79,391968.0,137.52,137.88,137.5,137.79,391968.0
2022-08-09 15:20:00,137.79,137.89,137.71,137.81,300012.0,137.79,137.89,137.71,137.81,300012.0
2022-08-09 15:25:00,137.81,137.94,137.69,137.8,333377.0,137.81,137.94,137.69,137.8,333377.0
2022-08-09 15:30:00,137.8,137.89,137.71,137.81,255528.0,137.8,137.89,137.71,137.81,255528.0
2022-08-09 15:35:00,137.82,137.83,137.69,137.78,248205.0,137.82,137.83,137.69,137.78,248205.0
2022-08-09 15:40:00,137.78,137.87,137.56,137.58,301831.0,137.78,137.87,137.56,137.58,301831.0
2022-08-09 15:45:00,137.58,137.77,137.51,137.7,355753.0,137.58,137.77,137.51,137.7,355753.0
2022-08-09 15:50:00,137.71,137.86,137.62,137.75,508865.0,137.71,137.86,137.62,137.75,508865.0
2022-08-09 15:55:00,137.75,137.92,137.5,137.83,1166254.0,137.75,137.92,137.5,137.83,1166254.0
2022-08-10 09:30:00,142.77,144.6,142.56,142.75,4153991.0,142.77,144.6,142.56,142.75,4153991.0
2022-08-10 09:35:00,142.79,143.2,142.21,142.49,1458651.0,142.79,143.2,142.21,142.49,1458651.0
2022-08-10 09:40:00,142.5,143.08,142.35,142.62,1105682.0,142.5,143.08,142.35,142.62,1105682.0
2022-08-10 09:45:00,142.65,143.05,142.21,142.64,1004351.0,142.65,143.05,142.21,142.64,1004351.0
2022-08-10 09:50:00,142.62,142.88,141.68,141.82,1025344.0,142.62,142.88,141.68,141.82,1025344.0
2022-08-10 09:55:00,141.82,141.92,141.35,141.64,748617.0,141.82,141.92,141.35,141.64,748617.0
2022-08-10 10:00:00,141.68,142.07,141.21,142.06,852504.0,141.68,142.07,141.21,142.06,852504.0
2022-08-10 10:05:00,142.04,142.32,141.57,141.93,825925.0,142.04,142.32,141.57,141.93,825925.0
2022-08-10 10:10:00,141.92,142.34,141.65,141.91,627911.0,141.92,142.34,141.65,141.91,627911.0
2022-08-10 10:15:00,141.87,142.07,141.36,141.37,606765.0,141.87,142.07,141.36,141.37,606765.0
2022-08-10 10:20:00,141.34,141.68,141.01,141.52,545164.0,141.34,141.68,141.01,141.52,545164.0
2022-08-10 10:25:00,141.5,141.74,141.45,141.63,357913.0,141.5,141.74,141.45,141.63,357913.0
2022-08-10 10:30:00,141.64,141.88,141.5,141.84,403887.0,141.64,141.88,141.5,141.84,403887.0
2022-08-10 10:35:00,141.83,142.1,141.8,141.81,506141.0,141.83,142.1,141.8,141.81,506141.0
2022-08-10 10:40:00,141.81,142.5,141.76,142.42,523046.0,141.81,142.5,141.76,142.42,523046.0
2022-08-10 10:45:00,142.44,142.54,142.22,142.42,468759.0,142.44,142.54,142.22,142.42,468759.0
2022-08-10 10:50:00,142.42,142.64,142.25,142.26,392002.0,142.42,142.64,142.25,142.26,392002.0
2022-08-10 10:55:00,142.28,142.46,142.12,142.46,345137.0,142.28,142.46,142.12,142.46,345137.0
2022-08-10 11:00:00,142.46,142.88,142.43,142.88,537472.0,142.46,142.88,142.43,142.88,537472.0
2022-08-10 11:05:00,142.88,143.25,142.8,142.93,949112.0,142.88,143.25,142.8,142.93,949112.0
2022-08-10 11:10:00,142.95,142.98,142.31,142.44,496297.0,142.95,142.98,142.31,142.44,496297.0
2022-08-10 11:15:00,142.45,142.51,142.21,142.33,388825.0,142.45,142.51,142.21,142.33,388825.0
2022-08-10 11:20:00,142.33,142.41,142.13,142.27,381557.0,142.33,142.41,142.13,142.27,381557.0
2022-08-10 11:25:00,142.27,142.27,142.0,142.07,437102.0,142.27,142.27,142.0,142.07,437102.0
2022-08-10 11:30:00,142.08,142.59,142.07,142.4,408470.0,142.08,142.59,142.07,142.4,408470.0
2022-08-10 11:35:00,142.39,142.46,142.16,142.24,371055.0,142.39,142.46,142.16,142.24,371055.0
2022-08-10 11:40:00,142.23,142.44,142.23,142.41,302975.0,142.23,142.44,142.23,142.41,302975.0
2022-08-10 11:45:00,142.42,142.58,142.37,142.53,283392.0,142.42,142.58,142.37,142.53,283392.0
2022-08-10 11:50:00,142.53,142.61,142.32,142.47,365014.0,142.53,142.61,142.32,142.47,365014.0
2022-08-10 11:55:00,142.48,142.53,142.4,142.48,209742.0,142.48,142.53,142.4,142.48,209742.0
2022-08-10 12:00:00,142.48,142.56,142.13,142.21,335468.0,142.48,142.56,142.13,142.21,335468.0
2022-08-10 12:05:00,142.21,142.25,142.02,142.2,240735.0,142.21,142.25,142.02,142.2,240735.0
2022-08-10 12:10:00,142.2,142.42,142.18,142.3,283661.0,142.2,142.42,142.18,142.3,283661.0
2022-08-10 12:15:00,142.3,142.48,142.03,142.12,428198.0,142.3,142.48,142.03,142.12,428198.0
2022-08-10 12:20:00,142.11,142.14,141.84,142.07,364690.0,142.11,142.14,141.84,142.07,364690.0
2022-08-10 12:25:00,142.06,142.32,141.96,142.32,381663.0,142.06,142.32,141.96,142.32,381663.0
2022-08-10 12:30:00,142.31,142.58,142.3,142.57,342697.0,142.31,142.58,142.3,142.57,342697.0
2022-08-10 12:35:00,142.56,142.82,142.53,142.74,340289.0,142.56,142.82,142.53,142.74,340289.0
2022-08-10 12:40:00,142.74,142.76,142.46,142.61,302735.0,142.74,142.76,142.46,142.61,302735.0
2022-08-10 12:45:00,142.62,142.65,142.38,142.55,283728.0,142.62,142.65,142.38,142.55,283728.0
2022-08-10 12:50:00,142.55,142.58,142.41,142.53,242654.0,142.55,142.58,142.41,142.53,242654.0
2022-08-10 12:55:00,142.54,142.58,142.43,142.47,196244.0,142.54,142.58,142.43,142.47,196244.0
2022-08-10 13:00:00,142.48,142.48,142.11,142.26,319831.0,142.48,142.48,142.11,142.26,319831.0
2022-08-10 13:05:00,142.25,142.52,142.24,142.48,236867.0,142.25,142.52,142.24,142.48,236867.0
2022-08-10 13:10:00,142.48,142.69,142.48,142.68,260396.0,142.48,142.69,142.48,142.68,260396.0
2022-08-10 13:15:00,142.67,142.94,142.59,142.85,260035.0,142.67,142.94,142.59,142.85,260035.0
2022-08-10 13:20:00,142.85,142.86,142.67,142.78,237652.0,142.85,142.86,142.67,142.78,237652.0
2022-08-10 13:25:00,142.78,142.83,142.61,142.65,270554.0,142.78,142.83,142.61,142.65,270554.0
2022-08-10 13:30:00,142.65,142.69,142.37,142.47,242842.0,142.65,142.69,142.37,142.47,242842.0
2022-08-10 13:35:00,142.47,142.68,142.41,142.68,194020.0,142.47,142.68,142.41,142.68,194020.0
2022-08-10 13:40:00,142.68,142.69,142.5,142.6,138305.0,142.68,142.69,142.5,142.6,138305.0
2022-08-10 13:45:00,142.62,142.81,142.56,142.81,206247.0,142.62,142.81,142.56,142.81,206247.0
2022-08-10 13:50:00,142.81,142.86,142.7,142.83,176868.0,142.81,142.86,142.7,142.83,176868.0
2022-08-10 13:55:00,142.83,142.88,142.52,142.62,270162.0,142.83,142.88,142.52,142.62,270162.0
2022-08-10 14:00:00,142.62,142.74,142.55,142.71,193568.0,142.62,142.74,142.55,142.71,193568.0
2022-08-10 14:05:00,142.72,142.74,142.47,142.51,211257.0,142.72,142.74,142.47,142.51,211257.0
2022-08-10 14:10:00,142.5,142.54,142.33,142.36,268771.0,142.5,142.54,142.33,142.36,268771.0
2022-08-10 14:15:00,142.36,142.52,142.36,142.48,245322.0,142.36,142.52,142.36,142.48,245322.0
2022-08-10 14:20:00,142.48,142.64,142.45,142.5,177953.0,142.48,142.64,142.45,142.5,177953.0
2022-08-10 14:25:00,142.49,142.56,142.43,142.44,238878.0,142.49,142.56,142.43,142.44,238878.0
2022-08-10 14:30:00,142.43,142.44,142.03,142.33,374177.0,142.43,142.44,142.03,142.33,374177.0
2022-08-10 14:35:00,142.32,142.43,142.29,142.37,232265.0,142.32,142.43,142.29,142.37,232265.0
2022-08-10 14:40:00,142.38,142.6,142.36,142.51,218052.0,142.38,142.6,142.36,142.51,218052.0
2022-08-10 14:45:00,142.52,142.56,142.31,142.34,280578.0,142.52,142.56,142.31,142.34,280578.0
2022-08-10 14:50:00,142.33,142.33,142.16,142.26,224009.0,142.33,142.33,142.16,142.26,224009.0
2022-08-10 14:55:00,142.25,142.3,142.01,142.07,263449.0,142.25,142.3,142.01,142.07,263449.0
2022-08-10 15:00:00,142.07,142.4,141.99,142.39,349175.0,142.07,142.4,141.99,142.39,349175.0
2022-08-10 15:05:00,142.39,142.41,142.15,142.31,293780.0,142.39,142.41,142.15,142.31,293780.0
2022-08-10 15:10:00,142.31,142.52,142.3,142.46,290308.0,142.31,142.52,142.3,142.46,290308.0
2022-08-10 15:15:00,142.47,142.56,142.38,142.49,276121.0,142.47,142.56,142.38,142.49,276121.0
2022-08-10 15:20:00,142.5,142.62,142.44,142.61,240101.0,142.5,142.62,142.44,142.61,240101.0
2022-08-10 15:25:00,142.61,142.72,142.56,142.68,270466.0,142.61,142.72,142.56,142.68,270466.0
2022-08-10 15:30:00,142.69,142.7,142.55,142.63,269860.0,142.69,142.7,142.55,142.63,269860.0
2022-08-10 15:35:00,142.63,142.84,142.52,142.79,449701.0,142.63,142.84,142.52,142.79,449701.0
2022-08-10 15:40:00,142.8,142.83,142.66,142.78,486981.0,142.8,142.83,142.66,142.78,486981.0
2022-08-10 15:45:00,142.77,142.88,142.55,142.62,564435.0,142.77,142.88,142.55,142.62,564435.0
2022-08-10 15:50:00,142.63,142.94,142.52,142.76,875525.0,142.63,142.94,142.52,142.76,875525.0
2022-08-10 15:55:00,142.75,142.8,142.51,142.71,1758913.0,142.75,142.8,142.51,142.71,1758913.0
2022-08-11 09:30:00,143.86,144.32,143.01,143.18,2171400.0,143.86,144.32,143.01,143.18,2171400.0
2022-08-11 09:35:00,143.17,144.1,143.08,143.65,901130.0,143.17,144.1,143.08,143.65,901130.0
2022-08-11 09:40:00,143.64,144.0,143.36,143.44,678445.0,143.64,144.0,143.36,143.44,678445.0
2022-08-11 09:45:00,143.45,143.61,143.04,143.51,681466.0,143.45,143.61,143.04,143.51,681466.0
2022-08-11 09:50:00,143.53,143.64,143.17,143.38,485564.0,143.53,143.64,143.17,143.38,485564.0
2022-08-11 09:55:00,143.39,143.43,143.02,143.12,467420.0,143.39,143.43,143.02,143.12,467420.0
2022-08-11 10:00:00,143.12,144.0,143.12,143.87,698794.0,143.12,144.0,143.12,143.87,698794.0
2022-08-11 10:05:00,143.88,144.0,143.62,143.74,563644.0,143.88,144.0,143.62,143.74,563644.0
2022-08-11 10:10:00,143.73,144.25,143.47,144.2,757918.0,143.73,144.25,143.47,144.2,757918.0
2022-08-11 10:15:00,144.2,144.49,144.14,144.42,836510.0,144.2,144.49,144.14,144.42,836510.0
2022-08-11 10:20:00,144.42,144.42,143.74,143.82,484129.0,144.42,144.42,143.74,143.82,484129.0
2022-08-11 10:25:00,143.83,143.85,143.63,143.69,374206.0,143.83,143.85,143.63,143.69,374206.0
2022-08-11 10:30:00,143.69,143.75,143.36,143.56,511005.0,143.69,143.75,143.36,143.56,511005.0
2022-08-11 10:35:00,143.56,143.73,143.39,143.51,496320.0,143.56,143.73,143.39,143.51,496320.0
2022-08-11 10:40:00,143.53,143.54,143.1,143.23,471987.0,143.53,143.54,143.1,143.23,471987.0
2022-08-11 10:45:00,143.24,143.29,142.66,142.82,781045.0,143.24,143.29,142.66,142.82,781045.0
2022-08-11 10:50:00,142.82,142.97,142.6,142.87,347727.0,142.82,142.97,142.6,142.87,347727.0
2022-08-11 10:55:00,142.89,143.06,142.76,143.01,357035.0,142.89,143.06,142.76,143.01,357035.0
2022-08-11 11:00:00,143.0,143.09,142.43,142.62,413155.0,143.0,143.09,142.43,142.62,413155.0
2022-08-11 11:05:00,142.62,142.65,141.81,141.99,618095.0,142.62,142.65,141.81,141.99,618095.0
2022-08-11 11:10:00,141.97,141.97,141.53,141.73,775057.0,141.97,141.97,141.53,141.73,775057.0
2022-08-11 11:15:00,141.73,141.81,141.08,141.13,523391.0,141.73,141.81,141.08,141.13,523391.0
2022-08-11 11:20:00,141.13,141.59,141.12,141.56,489283.0,141.13,141.59,141.12,141.56,489283.0
2022-08-11 11:25:00,141.57,142.05,141.54,141.95,475030.0,141.57,142.05,141.54,141.95,475030.0
2022-08-11 11:30:00,141.98,142.24,141.84,142.09,332613.0,141.98,142.24,141.84,142.09,332613.0
2022-08-11 11:35:00,142.1,142.43,141.95,142.17,353922.0,142.1,142.43,141.95,142.17,353922.0
2022-08-11 11:40:00,142.15,142.37,142.05,142.24,282260.0,142.15,142.37,142.05,142.24,282260.0
2022-08-11 11:45:00,142.23,142.28,141.62,141.68,359666.0,142.23,142.28,141.62,141.68,359666.0
2022-08-11 11:50:00,141.69,141.73,141.3,141.56,326752.0,141.69,141.73,141.3,141.56,326752.0
2022-08-11 11:55:00,141.57,141.83,141.4,141.63,292176.0,141.57,141.83,141.4,141.63,292176.0
2022-08-11 12:00:00,141.63,141.83,141.48,141.65,300286.0,141.63,141.83,141.48,141.65,300286.0
2022-08-11 12:05:00,141.66,141.7,141.42,141.66,210605.0,141.66,141.7,141.42,141.66,210605.0
2022-08-11 12:10:00,141.65,141.8,141.45,141.63,235249.0,141.65,141.8,141.45,141.63,235249.0
2022-08-11 12:15:00,141.62,141.81,141.46,141.61,244016.0,141.62,141.81,141.46,141.61,244016.0
2022-08-11 12:20:00,141.59,141.68,141.42,141.65,241122.0,141.59,141.68,141.42,141.65,241122.0
2022-08-11 12:25:00,141.65,141.9,141.61,141.87,253806.0,141.65,141.9,141.61,141.87,253806.0
2022-08-11 12:30:00,141.86,142.27,141.84,142.24,354354.0,141.86,142.27,141.84,142.24,354354.0
2022-08-11 12:35:00,142.22,142.24,142.07,142.12,247927.0,142.22,142.24,142.07,142.12,247927.0
2022-08-11 12:40:00,142.11,142.15,141.94,142.08,182337.0,142.11,142.15,141.94,142.08,182337.0
2022-08-11 12:45:00,142.08,142.08,141.82,142.0,157187.0,142.08,142.08,141.82,142.0,157187.0
2022-08-11 12:50:00,142.01,142.16,141.99,142.08,165465.0,142.01,142.16,141.99,142.08,165465.0
2022-08-11 12:55:00,142.08,142.13,141.96,142.02,140043.0,142.08,142.13,141.96,142.02,140043.0
2022-08-11 13:00:00,142.04,142.06,141.73,141.8,161107.0,142.04,142.06,141.73,141.8,161107.0
2022-08-11 13:05:00,141.79,141.96,141.69,141.7,169679.0,141.79,141.96,141.69,141.7,169679.0
2022-08-11 13:10:00,141.7,142.04,141.69,141.99,194920.0,141.7,142.04,141.69,141.99,194920.0
2022-08-11 13:15:00,141.97,142.26,141.87,142.13,244306.0,141.97,142.26,141.87,142.13,244306.0
2022-08-11 13:20:00,142.12,142.2,141.93,141.95,179299.0,142.12,142.2,141.93,141.95,179299.0
2022-08-11 13:25:00,141.96,142.04,141.65,141.68,196651.0,141.96,142.04,141.65,141.68,196651.0
2022-08-11 13:30:00,141.67,141.87,141.6,141.64,227838.0,141.67,141.87,141.6,141.64,227838.0
2022-08-11 13:35:00,141.65,141.81,141.61,141.7,166669.0,141.65,141.81,141.61,141.7,166669.0
2022-08-11 13:40:00,141.71,141.8,141.64,141.68,160767.0,141.71,141.8,141.64,141.68,160767.0
2022-08-11 13:45:00,141.67,141.69,141.42,141.43,248592.0,141.67,141.69,141.42,141.43,248592.0
2022-08-11 13:50:00,141.43,141.61,141.28,141.34,253639.0,141.43,141.61,141.28,141.34,253639.0
2022-08-11 13:55:00,141.33,141.36,141.06,141.25,336826.0,141.33,141.36,141.06,141.25,336826.0
2022-08-11 14:00:00,141.26,141.26,140.61,140.7,527115.0,141.26,141.26,140.61,140.7,527115.0
2022-08-11 14:05:00,140.7,140.76,140.46,140.52,459433.0,140.7,140.76,140.46,140.52,459433.0
2022-08-11 14:10:00,140.54,140.63,140.35,140.42,376071.0,140.54,140.63,140.35,140.42,376071.0
2022-08-11 14:15:00,140.41,140.67,140.28,140.63,500733.0,140.41,140.67,140.28,140.63,500733.0
2022-08-11 14:20:00,140.62,140.68,140.44,140.64,277469.0,140.62,140.68,140.44,140.64,277469.0
2022-08-11 14:25:00,140.65,140.75,140.56,140.64,200186.0,140.65,140.75,140.56,140.64,200186.0
2022-08-11 14:30:00,140.63,140.65,140.33,140.42,260371.0,140.63,140.65,140.33,140.42,260371.0
2022-08-11 14:35:00,140.42,140.62,140.39,140.42,283302.0,140.42,140.62,140.39,140.42,283302.0
2022-08-11 14:40:00,140.42,140.54,140.3,140.33,272425.0,140.42,140.54,140.3,140.33,272425.0
2022-08-11 14:45:00,140.34,140.5,140.22,140.49,302335.0,140.34,140.5,140.22,140.49,302335.0
2022-08-11 14:50:00,140.49,140.49,139.76,139.77,557726.0,140.49,140.49,139.76,139.77,557726.0
2022-08-11 14:55:00,139.78,140.29,139.77,140.25,446404.0,139.78,140.29,139.77,140.25,446404.0
2022-08-11 15:00:00,140.24,140.37,140.16,140.27,288584.0,140.24,140.37,140.16,140.27,288584.0
2022-08-11 15:05:00,140.26,140.27,139.84,140.17,508462.0,140.26,140.27,139.84,140.17,508462.0
2022-08-11 15:10:00,140.17,140.26,139.98,140.21,333342.0,140.17,140.26,139.98,140.21,333342.0
2022-08-11 15:15:00,140.2,140.47,140.14,140.33,342728.0,140.2,140.47,140.14,140.33,342728.0
2022-08-11 15:20:00,140.34,140.54,140.27,140.27,252377.0,140.34,140.54,140.27,140.27,252377.0
2022-08-11 15:25:00,140.27,140.48,140.26,140.43,302421.0,140.27,140.48,140.26,140.43,302421.0
2022-08-11 15:30:00,140.42,140.75,140.31,140.68,382928.0,140.42,140.75,140.31,140.68,382928.0
2022-08-11 15:35:00,140.69,140.69,140.32,140.41,310760.0,140.69,140.69,140.32,140.41,310760.0
2022-08-11 15:40:00,140.39,140.57,140.28,140.37,341415.0,140.39,140.57,140.28,140.37,341415.0
2022-08-11 15:45:00,140.39,140.39,140.14,140.31,496042.0,140.39,140.39,140.14,140.31,496042.0
2022-08-11 15:50:00,140.28,140.64,140.12,140.59,661816.0,140.28,140.64,140.12,140.59,661816.0
2022-08-11 15:55:00,140.59,140.7,140.46,140.68,1100434.0,140.59,140.7,140.46,140.68,1100434.0
2022-08-12 09:30:00,142.09,142.19,140.8,141.17,1379429.0,142.09,142.19,140.8,141.17,1379429.0
2022-08-12 09:35:00,141.19,141.42,140.72,140.83,610349.0,141.19,141.42,140.72,140.83,610349.0
2022-08-12 09:40:00,140.81,141.62,140.81,141.36,622503.0,140.81,141.62,140.81,141.36,622503.0
2022-08-12 09:45:00,141.32,141.44,140.34,140.49,736780.0,141.32,141.44,140.34,140.49,736780.0
2022-08-12 09:50:00,140.5,140.87,140.29,140.59,675216.0,140.5,140.87,140.29,140.59,675216.0
2022-08-12 09:55:00,140.58,141.16,140.52,141.03,511251.0,140.58,141.16,140.52,141.03,511251.0
2022-08-12 10:00:00,140.99,141.0,140.21,140.54,610891.0,140.99,141.0,140.21,140.54,610891.0
2022-08-12 10:05:00,140.54,141.24,140.33,140.94,666281.0,140.54,141.24,140.33,140.94,666281.0
2022-08-12 10:10:00,140.92,141.45,140.91,141.09,666361.0,140.92,141.45,140.91,141.09,666361.0
2022-08-12 10:15:00,141.11,141.5,140.97,141.44,391306.0,141.11,141.5,140.97,141.44,391306.0
2022-08-12 10:20:00,141.44,141.54,141.17,141.24,464135.0,141.44,141.54,141.17,141.24,464135.0
2022-08-12 10:25:00,141.21,141.25,140.78,141.03,515414.0,141.21,141.25,140.78,141.03,515414.0
2022-08-12 10:30:00,141.05,141.31,140.75,140.92,437125.0,141.05,141.31,140.75,140.92,437125.0
2022-08-12 10:35:00,140.92,141.14,140.44,140.63,602822.0,140.92,141.14,140.44,140.63,602822.0
2022-08-12 10:40:00,140.63,140.72,140.45,140.51,357429.0,140.63,140.72,140.45,140.51,357429.0
2022-08-12 10:45:00,140.5,140.6,140.12,140.25,502226.0,140.5,140.6,140.12,140.25,502226.0
2022-08-12 10:50:00,140.27,140.56,140.18,140.51,509574.0,140.27,140.56,140.18,140.51,509574.0
2022-08-12 10:55:00,140.49,140.83,140.44,140.79,453939.0,140.49,140.83,140.44,140.79,453939.0
2022-08-12 11:00:00,140.79,141.08,140.61,140.7,527599.0,140.79,141.08,140.61,140.7,527599.0
2022-08-12 11:05:00,140.71,140.78,140.53,140.72,327665.0,140.71,140.78,140.53,140.72,327665.0
2022-08-12 11:10:00,140.72,140.76,140.5,140.68,332116.0,140.72,140.76,140.5,140.68,332116.0
2022-08-12 11:15:00,140.66,141.24,140.63,141.15,434533.0,140.66,141.24,140.63,141.15,434533.0
2022-08-12 11:20:00,141.16,141.52,141.12,141.4,437947.0,141.16,141.52,141.12,141.4,437947.0
2022-08-12 11:25:00,141.4,141.58,141.25,141.35,445114.0,141.4,141.58,141.25,141.35,445114.0
2022-08-12 11:30:00,141.36,141.47,141.17,141.36,254962.0,141.36,141.47,141.17,141.36,254962.0
2022-08-12 11:35:00,141.35,141.56,141.28,141.43,315330.0,141.35,141.56,141.28,141.43,315330.0
2022-08-12 11:40:00,141.44,141.49,141.13,141.15,271860.0,141.44,141.49,141.13,141.15,271860.0
2022-08-12 11:45:00,141.15,141.31,140.92,140.92,251540.0,141.15,141.31,140.92,140.92,251540.0
2022-08-12 11:50:00,140.93,141.01,140.76,140.84,262867.0,140.93,141.01,140.76,140.84,262867.0
2022-08-12 11:55:00,140.85,140.94,140.71,140.82,240084.0,140.85,140.94,140.71,140.82,240084.0
2022-08-12 12:00:00,140.83,141.25,140.83,141.21,268840.0,140.83,141.25,140.83,141.21,268840.0
2022-08-12 12:05:00,141.21,141.36,141.07,141.22,258514.0,141.21,141.36,141.07,141.22,258514.0
2022-08-12 12:10:00,141.22,141.33,141.13,141.2,220023.0,141.22,141.33,141.13,141.2,220023.0
2022-08-12 12:15:00,141.2,141.37,141.18,141.34,205291.0,141.2,141.37,141.18,141.34,205291.0
2022-08-12 12:20:00,141.35,141.49,141.28,141.49,229110.0,141.35,141.49,141.28,141.49,229110.0
2022-08-12 12:25:00,141.49,141.53,141.34,141.43,283122.0,141.49,141.53,141.34,141.43,283122.0
2022-08-12 12:30:00,141.43,141.45,141.28,141.32,163556.0,141.43,141.45,141.28,141.32,163556.0
2022-08-12 12:35:00,141.33,141.38,141.2,141.22,178429.0,141.33,141.38,141.2,141.22,178429.0
2022-08-12 12:40:00,141.21,141.27,141.06,141.25,189745.0,141.21,141.27,141.06,141.25,189745.0
2022-08-12 12:45:00,141.25,141.42,141.25,141.38,185197.0,141.25,141.42,141.25,141.38,185197.0
2022-08-12 12:50:00,141.37,141.37,141.08,141.1,142891.0,141.37,141.37,141.08,141.1,142891.0
2022-08-12 12:55:00,141.11,141.19,141.02,141.09,174193.0,141.11,141.19,141.02,141.09,174193.0
2022-08-12 13:00:00,141.08,141.27,141.05,141.23,145664.0,141.08,141.27,141.05,141.23,145664.0
2022-08-12 13:05:00,141.24,141.45,141.23,141.44,208479.0,141.24,141.45,141.23,141.44,208479.0
2022-08-12 13:10:00,141.45,141.49,141.37,141.46,198171.0,141.45,141.49,141.37,141.46,198171.0
2022-08-12 13:15:00,141.46,141.52,141.33,141.47,197860.0,141.46,141.52,141.33,141.47,197860.0
2022-08-12 13:20:00,141.47,141.6,141.41,141.42,226232.0,141.47,141.6,141.41,141.42,226232.0
2022-08-12 13:25:00,141.43,141.58,141.41,141.43,185666.0,141.43,141.58,141.41,141.43,185666.0
2022-08-12 13:30:00,141.44,141.56,141.36,141.54,203681.0,141.44,141.56,141.36,141.54,203681.0
2022-08-12 13:35:00,141.53,141.55,141.35,141.47,136686.0,141.53,141.55,141.35,141.47,136686.0
2022-08-12 13:40:00,141.47,141.55,141.38,141.44,170484.0,141.47,141.55,141.38,141.44,170484.0
2022-08-12 13:45:00,141.44,141.59,141.41,141.59,146875.0,141.44,141.59,141.41,141.59,146875.0
2022-08-12 13:50:00,141.59,141.74,141.53,141.72,313207.0,141.59,141.74,141.53,141.72,313207.0
2022-08-12 13:55:00,141.73,141.78,141.64,141.66,180763.0,141.73,141.78,141.64,141.66,180763.0
2022-08-12 14:00:00,141.66,141.77,141.58,141.67,181719.0,141.66,141.77,141.58,141.67,181719.0
2022-08-12 14:05:00,141.67,141.69,141.54,141.64,154599.0,141.67,141.69,141.54,141.64,154599.0
2022-08-12 14:10:00,141.65,141.9,141.62,141.86,251753.0,141.65,141.9,141.62,141.86,251753.0
2022-08-12 14:15:00,141.86,141.92,141.71,141.79,304487.0,141.86,141.92,141.71,141.79,304487.0
2022-08-12 14:20:00,141.78,141.88,141.71,141.86,155897.0,141.78,141.88,141.71,141.86,155897.0
2022-08-12 14:25:00,141.86,141.95,141.8,141.93,197497.0,141.86,141.95,141.8,141.93,197497.0
2022-08-12 14:30:00,141.94,142.2,141.91,142.19,635791.0,141.94,142.2,141.91,142.19,635791.0
2022-08-12 14:35:00,142.19,142.2,141.83,141.91,381425.0,142.19,142.2,141.83,141.91,381425.0
2022-08-12 14:40:00,141.91,141.99,141.87,141.97,271297.0,141.91,141.99,141.87,141.97,271297.0
2022-08-12 14:45:00,141.97,142.12,141.94,142.1,355435.0,141.97,142.12,141.94,142.1,355435.0
2022-08-12 14:50:00,142.11,142.15,142.06,142.11,265997.0,142.11,142.15,142.06,142.11,265997.0
2022-08-12 14:55:00,142.1,142.49,142.1,142.49,723571.0,142.1,142.49,142.1,142.49,723571.0
2022-08-12 15:00:00,142.49,142.49,142.25,142.34,478033.0,142.49,142.49,142.25,142.34,478033.0
2022-08-12 15:05:00,142.34,142.75,142.28,142.52,659539.0,142.34,142.75,142.28,142.52,659539.0
2022-08-12 15:10:00,142.52,142.99,142.52,142.8,659090.0,142.52,142.99,142.52,142.8,659090.0
2022-08-12 15:15:00,142.8,142.92,142.79,142.89,375535.0,142.8,142.92,142.79,142.89,375535.0
2022-08-12 15:20:00,142.88,142.89,142.5,142.53,495017.0,142.88,142.89,142.5,142.53,495017.0
2022-08-12 15:25:00,142.53,142.7,142.41,142.67,423845.0,142.53,142.7,142.41,142.67,423845.0
2022-08-12 15:30:00,142.68,142.87,142.66,142.85,355902.0,142.68,142.87,142.66,142.85,355902.0
2022-08-12 15:35:00,142.85,143.0,142.81,142.89,505658.0,142.85,143.0,142.81,142.89,505658.0
2022-08-12 15:40:00,142.89,142.98,142.74,142.96,520355.0,142.89,142.98,142.74,142.96,520355.0
2022-08-12 15:45:00,142.95,142.96,142.68,142.88,591885.0,142.95,142.96,142.68,142.88,591885.0
2022-08-12 15:50:00,142.87,143.3,142.79,143.2,1495526.0,142.87,143.3,142.79,143.2,1495526.0
2022-08-12 15:55:00,143.2,143.57,143.19,143.53,3076549.0,143.2,143.57,143.19,143.53,3076549.0
2022-08-15 09:30:00,142.77,143.65,142.41,143.55,1748899.0,142.77,143.65,142.41,143.55,1748899.0
2022-08-15 09:35:00,143.58,143.76,142.61,143.09,882877.0,143.58,143.76,142.61,143.09,882877.0
2022-08-15 09:40:00,143.11,143.12,142.12,142.53,822570.0,143.11,143.12,142.12,142.53,822570.0
2022-08-15 09:45:00,142.53,142.85,142.45,142.59,451847.0,142.53,142.85,142.45,142.59,451847.0
2022-08-15 09:50:00,142.58,143.27,142.51,143.27,551140.0,142.58,143.27,142.51,143.27,551140.0
2022-08-15 09:55:00,143.26,143.51,143.0,143.03,610658.0,143.26,143.51,143.0,143.03,610658.0
2022-08-15 10:00:00,143.01,143.07,142.52,142.6,615247.0,143.01,143.07,142.52,142.6,615247.0
2022-08-15 10:05:00,142.58,142.81,142.23,142.36,545509.0,142.58,142.81,142.23,142.36,545509.0
2022-08-15 10:10:00,142.37,142.43,141.88,141.91,743248.0,142.37,142.43,141.88,141.91,743248.0
2022-08-15 10:15:00,141.91,141.95,141.49,141.88,725620.0,141.91,141.95,141.49,141.88,725620.0
2022-08-15 10:20:00,141.88,141.94,141.57,141.77,412283.0,141.88,141.94,141.57,141.77,412283.0
2022-08-15 10:25:00,141.76,142.03,141.73,141.99,482655.0,141.76,142.03,141.73,141.99,482655.0
2022-08-15 10:30:00,141.98,142.22,141.9,142.0,661060.0,141.98,142.22,141.9,142.0,661060.0
2022-08-15 10:35:00,142.0,142.15,141.73,141.73,461298.0,142.0,142.15,141.73,141.73,461298.0
2022-08-15 10:40:00,141.73,142.05,141.72,141.81,368827.0,141.73,142.05,141.72,141.81,368827.0
2022-08-15 10:45:00,141.82,141.88,141.5,141.54,454587.0,141.82,141.88,141.5,141.54,454587.0
2022-08-15 10:50:00,141.53,141.83,141.5,141.74,373543.0,141.53,141.83,141.5,141.74,373543.0
2022-08-15 10:55:00,141.74,141.99,141.61,141.81,285981.0,141.74,141.99,141.61,141.81,285981.0
2022-08-15 11:00:00,141.81,142.02,141.7,142.0,327521.0,141.81,142.02,141.7,142.0,327521.0
2022-08-15 11:05:00,142.0,142.13,141.75,141.88,301833.0,142.0,142.13,141.75,141.88,301833.0
2022-08-15 11:10:00,141.88,141.94,141.66,141.8,250999.0,141.88,141.94,141.66,141.8,250999.0
2022-08-15 11:15:00,141.8,142.14,141.78,142.09,342094.0,141.8,142.14,141.78,142.09,342094.0
2022-08-15 11:20:00,142.1,142.34,141.9,142.18,433189.0,142.1,142.34,141.9,142.18,433189.0
2022-08-15 11:25:00,142.19,142.29,142.09,142.2,229708.0,142.19,142.29,142.09,142.2,229708.0
2022-08-15 11:30:00,142.21,142.4,142.1,142.36,285874.0,142.21,142.4,142.1,142.36,285874.0
2022-08-15 11:35:00,142.36,142.55,142.26,142.5,317379.0,142.36,142.55,142.26,142.5,317379.0
2022-08-15 11:40:00,142.49,142.67,142.34,142.57,386758.0,142.49,142.67,142.34,142.57,386758.0
2022-08-15 11:45:00,142.57,142.85,142.57,142.83,365550.0,142.57,142.85,142.57,142.83,365550.0
2022-08-15 11:50:00,142.83,142.99,142.77,142.94,339500.0,142.83,142.99,142.77,142.94,339500.0
2022-08-15 11:55:00,142.95,143.03,142.86,142.94,301944.0,142.95,143.03,142.86,142.94,301944.0
2022-08-15 12:00:00,142.95,142.98,142.64,142.82,328623.0,142.95,142.98,142.64,142.82,328623.0
2022-08-15 12:05:00,142.83,142.84,142.65,142.75,280015.0,142.83,142.84,142.65,142.75,280015.0
2022-08-15 12:10:00,142.75,143.09,142.7,142.85,290331.0,142.75,143.09,142.7,142.85,290331.0
2022-08-15 12:15:00,142.85,142.98,142.71,142.74,231255.0,142.85,142.98,142.71,142.74,231255.0
2022-08-15 12:20:00,142.74,142.75,142.56,142.63,277598.0,142.74,142.75,142.56,142.63,277598.0
2022-08-15 12:25:00,142.63,142.74,142.52,142.71,216273.0,142.63,142.74,142.52,142.71,216273.0
2022-08-15 12:30:00,142.71,142.78,142.58,142.76,183321.0,142.71,142.78,142.58,142.76,183321.0
2022-08-15 12:35:00,142.77,142.77,142.43,142.44,270285.0,142.77,142.77,142.43,142.44,270285.0
2022-08-15 12:40:00,142.45,142.62,142.43,142.57,187529.0,142.45,142.62,142.43,142.57,187529.0
2022-08-15 12:45:00,142.56,142.6,142.45,142.5,230485.0,142.56,142.6,142.45,142.5,230485.0
2022-08-15 12:50:00,142.5,142.7,142.46,142.67,182291.0,142.5,142.7,142.46,142.67,182291.0
2022-08-15 12:55:00,142.67,142.89,142.64,142.79,251436.0,142.67,142.89,142.64,142.79,251436.0
2022-08-15 13:00:00,142.79,142.84,142.68,142.81,196346.0,142.79,142.84,142.68,142.81,196346.0
2022-08-15 13:05:00,142.82,142.98,142.8,142.85,238160.0,142.82,142.98,142.8,142.85,238160.0
2022-08-15 13:10:00,142.86,142.88,142.68,142.74,171975.0,142.86,142.88,142.68,142.74,171975.0
2022-08-15 13:15:00,142.76,142.89,142.72,142.79,195367.0,142.76,142.89,142.72,142.79,195367.0
2022-08-15 13:20:00,142.78,142.95,142.74,142.94,139527.0,142.78,142.95,142.74,142.94,139527.0
2022-08-15 13:25:00,142.93,142.97,142.83,142.93,176436.0,142.93,142.97,142.83,142.93,176436.0
2022-08-15 13:30:00,142.93,143.06,142.87,142.9,255646.0,142.93,143.06,142.87,142.9,255646.0
2022-08-15 13:35:00,142.9,143.0,142.86,142.89,125767.0,142.9,143.0,142.86,142.89,125767.0
2022-08-15 13:40:00,142.9,143.0,142.82,142.96,188409.0,142.9,143.0,142.82,142.96,188409.0
2022-08-15 13:45:00,142.95,143.13,142.86,143.07,298525.0,142.95,143.13,142.86,143.07,298525.0
2022-08-15 13:50:00,143.08,143.1,142.92,142.97,245230.0,143.08,143.1,142.92,142.97,245230.0
2022-08-15 13:55:00,142.97,143.02,142.87,142.95,148507.0,142.97,143.02,142.87,142.95,148507.0
2022-08-15 14:00:00,142.95,143.04,142.84,142.88,250689.0,142.95,143.04,142.84,142.88,250689.0
2022-08-15 14:05:00,142.89,142.91,142.67,142.68,261410.0,142.89,142.91,142.67,142.68,261410.0
2022-08-15 14:10:00,142.68,142.85,142.67,142.73,167996.0,142.68,142.85,142.67,142.73,167996.0
2022-08-15 14:15:00,142.74,143.0,142.73,142.97,206735.0,142.74,143.0,142.73,142.97,206735.0
2022-08-15 14:20:00,142.96,143.02,142.8,142.82,185298.0,142.96,143.02,142.8,142.82,185298.0
2022-08-15 14:25:00,142.81,142.84,142.55,142.77,261730.0,142.81,142.84,142.55,142.77,261730.0
2022-08-15 14:30:00,142.77,142.97,142.7,142.89,213256.0,142.77,142.97,142.7,142.89,213256.0
2022-08-15 14:35:00,142.9,143.05,142.87,143.04,250108.0,142.9,143.05,142.87,143.04,250108.0
2022-08-15 14:40:00,143.05,143.15,142.92,143.07,296333.0,143.05,143.15,142.92,143.07,296333.0
2022-08-15 14:45:00,143.07,143.12,142.91,143.1,176653.0,143.07,143.12,142.91,143.1,176653.0
2022-08-15 14:50:00,143.09,143.25,143.06,143.18,292285.0,143.09,143.25,143.06,143.18,292285.0
2022-08-15 14:55:00,143.18,143.27,143.16,143.21,178420.0,143.18,143.27,143.16,143.21,178420.0
2022-08-15 15:00:00,143.2,143.37,143.14,143.3,289945.0,143.2,143.37,143.14,143.3,289945.0
2022-08-15 15:05:00,143.29,143.39,143.21,143.28,234375.0,143.29,143.39,143.21,143.28,234375.0
2022-08-15 15:10:00,143.28,143.43,143.21,143.33,287563.0,143.28,143.43,143.21,143.33,287563.0
2022-08-15 15:15:00,143.35,143.47,143.3,143.42,259069.0,143.35,143.47,143.3,143.42,259069.0
2022-08-15 15:20:00,143.4,143.53,143.4,143.51,340663.0,143.4,143.53,143.4,143.51,340663.0
2022-08-15 15:25:00,143.52,143.56,143.42,143.51,227834.0,143.52,143.56,143.42,143.51,227834.0
2022-08-15 15:30:00,143.52,143.55,143.36,143.54,255346.0,143.52,143.55,143.36,143.54,255346.0
2022-08-15 15:35:00,143.53,143.6,143.44,143.45,299082.0,143.53,143.6,143.44,143.45,299082.0
2022-08-15 15:40:00,143.45,143.45,143.15,143.18,389552.0,143.45,143.45,143.15,143.18,389552.0
2022-08-15 15:45:00,143.17,143.31,143.14,143.16,349973.0,143.17,143.31,143.14,143.16,349973.0
2022-08-15 15:50:00,143.17,143.28,142.95,143.03,629494.0,143.17,143.28,142.95,143.03,629494.0
2022-08-15 15:55:00,143.03,143.24,142.96,143.21,1197184.0,143.03,143.24,142.96,143.21,1197184.0
2022-08-16 09:30:00,143.91,144.39,143.33,143.93,2144196.0,143.91,144.39,143.33,143.93,2144196.0
2022-08-16 09:35:00,143.93,144.14,142.85,143.26,1286421.0,143.93,144.14,142.85,143.26,1286421.0
2022-08-16 09:40:00,143.27,143.6,143.11,143.28,765513.0,143.27,143.6,143.11,143.28,765513.0
2022-08-16 09:45:00,143.26,143.67,143.01,143.15,732311.0,143.26,143.67,143.01,143.15,732311.0
2022-08-16 09:50:00,143.14,143.35,142.91,143.15,763643.0,143.14,143.35,142.91,143.15,763643.0
2022-08-16 09:55:00,143.16,143.55,143.03,143.33,590003.0,143.16,143.55,143.03,143.33,590003.0
2022-08-16 10:00:00,143.32,143.32,142.5,142.68,789329.0,143.32,143.32,142.5,142.68,789329.0
2022-08-16 10:05:00,142.68,142.93,142.62,142.86,447457.0,142.68,142.93,142.62,142.86,447457.0
2022-08-16 10:10:00,142.86,143.01,142.7,142.72,485211.0,142.86,143.01,142.7,142.72,485211.0
2022-08-16 10:15:00,142.72,143.05,142.33,143.05,687779.0,142.72,143.05,142.33,143.05,687779.0
2022-08-16 10:20:00,143.04,143.27,142.93,143.08,487571.0,143.04,143.27,142.93,143.08,487571.0
2022-08-16 10:25:00,143.08,143.08,142.58,142.69,555851.0,143.08,143.08,142.58,142.69,555851.0
2022-08-16 10:30:00,142.67,142.67,142.21,142.27,548228.0,142.67,142.67,142.21,142.27,548228.0
2022-08-16 10:35:00,142.28,142.5,142.25,142.31,390163.0,142.28,142.5,142.25,142.31,390163.0
2022-08-16 10:40:00,142.35,142.82,142.18,142.66,541056.0,142.35,142.82,142.18,142.66,541056.0
2022-08-16 10:45:00,142.66,142.78,142.48,142.62,409699.0,142.66,142.78,142.48,142.62,409699.0
2022-08-16 10:50:00,142.63,142.77,142.56,142.61,351743.0,142.63,142.77,142.56,142.61,351743.0
2022-08-16 10:55:00,142.61,142.71,142.37,142.44,344838.0,142.61,142.71,142.37,142.44,344838.0
2022-08-16 11:00:00,142.44,142.79,142.05,142.11,502625.0,142.44,142.79,142.05,142.11,502625.0
2022-08-16 11:05:00,142.11,142.52,142.0,142.36,496046.0,142.11,142.52,142.0,142.36,496046.0
2022-08-16 11:10:00,142.38,142.84,142.38,142.65,385691.0,142.38,142.84,142.38,142.65,385691.0
2022-08-16 11:15:00,142.65,143.13,142.64,143.02,543625.0,142.65,143.13,142.64,143.02,543625.0
2022-08-16 11:20:00,143.02,143.11,142.88,143.04,320591.0,143.02,143.11,142.88,143.04,320591.0
2022-08-16 11:25:00,143.03,143.4,142.9,143.39,440529.0,143.03,143.4,142.9,143.39,440529.0
2022-08-16 11:30:00,143.38,143.84,143.38,143.71,529452.0,143.38,143.84,143.38,143.71,529452.0
2022-08-16 11:35:00,143.7,143.74,143.45,143.69,381199.0,143.7,143.74,143.45,143.69,381199.0
2022-08-16 11:40:00,143.69,143.95,143.63,143.92,348202.0,143.69,143.95,143.63,143.92,348202.0
2022-08-16 11:45:00,143.91,144.11,143.79,143.98,720205.0,143.91,144.11,143.79,143.98,720205.0
2022-08-16 11:50:00,144.0,144.34,143.98,144.34,462904.0,144.0,144.34,143.98,144.34,462904.0
2022-08-16 11:55:00,144.34,144.49,144.22,144.46,523885.0,144.34,144.49,144.22,144.46,523885.0
2022-08-16 12:00:00,144.47,144.82,144.46,144.65,885805.0,144.47,144.82,144.46,144.65,885805.0
2022-08-16 12:05:00,144.65,144.76,144.32,144.32,516984.0,144.65,144.76,144.32,144.32,516984.0
2022-08-16 12:10:00,144.33,144.38,144.05,144.29,436991.0,144.33,144.38,144.05,144.29,436991.0
2022-08-16 12:15:00,144.28,144.62,144.28,144.52,451300.0,144.28,144.62,144.28,144.52,451300.0
2022-08-16 12:20:00,144.53,144.53,144.2,144.33,316021.0,144.53,144.53,144.2,144.33,316021.0
2022-08-16 12:25:00,144.33,144.57,144.09,144.23,579890.0,144.33,144.57,144.09,144.23,579890.0
2022-08-16 12:30:00,144.22,144.68,144.18,144.62,466279.0,144.22,144.68,144.18,144.62,466279.0
2022-08-16 12:35:00,144.62,144.68,144.44,144.46,327487.0,144.62,144.68,144.44,144.46,327487.0
2022-08-16 12:40:00,144.46,144.85,144.45,144.65,520765.0,144.46,144.85,144.45,144.65,520765.0
2022-08-16 12:45:00,144.66,144.73,144.51,144.66,379722.0,144.66,144.73,144.51,144.66,379722.0
2022-08-16 12:50:00,144.66,145.0,144.57,144.83,769309.0,144.66,145.0,144.57,144.83,769309.0
2022-08-16 12:55:00,144.83,145.0,144.82,144.99,549632.0,144.83,145.0,144.82,144.99,549632.0
2022-08-16 13:00:00,144.99,145.33,144.83,145.26,1005509.0,144.99,145.33,144.83,145.26,1005509.0
2022-08-16 13:05:00,145.25,145.41,145.12,145.34,496202.0,145.25,145.41,145.12,145.34,496202.0
2022-08-16 13:10:00,145.35,145.57,145.12,145.57,676651.0,145.35,145.57,145.12,145.57,676651.0
2022-08-16 13:15:00,145.57,145.77,145.46,145.47,676374.0,145.57,145.77,145.46,145.47,676374.0
2022-08-16 13:20:00,145.46,145.54,145.17,145.41,435090.0,145.46,145.54,145.17,145.41,435090.0
2022-08-16 13:25:00,145.39,145.56,145.24,145.36,376349.0,145.39,145.56,145.24,145.36,376349.0
2022-08-16 13:30:00,145.38,145.65,145.34,145.63,310793.0,145.38,145.65,145.34,145.63,310793.0
2022-08-16 13:35:00,145.62,145.95,145.54,145.9,498841.0,145.62,145.95,145.54,145.9,498841.0
2022-08-16 13:40:00,145.9,145.94,145.61,145.65,364366.0,145.9,145.94,145.61,145.65,364366.0
2022-08-16 13:45:00,145.66,145.72,145.55,145.71,323896.0,145.66,145.72,145.55,145.71,323896.0
2022-08-16 13:50:00,145.72,145.82,145.66,145.79,367183.0,145.72,145.82,145.66,145.79,367183.0
2022-08-16 13:55:00,145.78,145.88,145.66,145.77,330096.0,145.78,145.88,145.66,145.77,330096.0
2022-08-16 14:00:00,145.8,146.0,145.69,145.88,410620.0,145.8,146.0,145.69,145.88,410620.0
2022-08-16 14:05:00,145.88,146.45,145.88,146.43,863907.0,145.88,146.45,145.88,146.43,863907.0
2022-08-16 14:10:00,146.42,146.57,146.15,146.19,643668.0,146.42,146.57,146.15,146.19,643668.0
2022-08-16 14:15:00,146.21,146.37,146.18,146.23,395306.0,146.21,146.37,146.18,146.23,395306.0
2022-08-16 14:20:00,146.22,146.24,145.94,146.13,358471.0,146.22,146.24,145.94,146.13,358471.0
2022-08-16 14:25:00,146.13,146.24,145.85,145.97,317034.0,146.13,146.24,145.85,145.97,317034.0
2022-08-16 14:30:00,145.96,145.96,145.46,145.47,469424.0,145.96,145.96,145.46,145.47,469424.0
2022-08-16 14:35:00,145.47,145.55,144.51,144.61,793490.0,145.47,145.55,144.51,144.61,793490.0
2022-08-16 14:40:00,144.61,144.69,144.21,144.39,715748.0,144.61,144.69,144.21,144.39,715748.0
2022-08-16 14:45:00,144.4,144.4,143.55,144.11,835149.0,144.4,144.4,143.55,144.11,835149.0
2022-08-16 14:50:00,144.11,144.3,144.0,144.08,529711.0,144.11,144.3,144.0,144.08,529711.0
2022-08-16 14:55:00,144.07,144.44,143.99,144.36,390448.0,144.07,144.44,143.99,144.36,390448.0
2022-08-16 15:00:00,144.36,144.36,143.86,144.03,383326.0,144.36,144.36,143.86,144.03,383326.0
2022-08-16 15:05:00,144.02,144.35,143.99,144.15,328513.0,144.02,144.35,143.99,144.15,328513.0
2022-08-16 15:10:00,144.14,144.33,144.0,144.3,304027.0,144.14,144.33,144.0,144.3,304027.0
2022-08-16 15:15:00,144.3,144.43,144.08,144.42,291401.0,144.3,144.43,144.08,144.42,291401.0
2022-08-16 15:20:00,144.42,144.55,144.21,144.52,357505.0,144.42,144.55,144.21,144.52,357505.0
2022-08-16 15:25:00,144.51,144.83,144.5,144.74,400924.0,144.51,144.83,144.5,144.74,400924.0
2022-08-16 15:30:00,144.74,144.92,144.7,144.75,489411.0,144.74,144.92,144.7,144.75,489411.0
2022-08-16 15:35:00,144.75,144.8,144.58,144.72,403613.0,144.75,144.8,144.58,144.72,403613.0
2022-08-16 15:40:00,144.73,145.0,144.67,144.78,494327.0,144.73,145.0,144.67,144.78,494327.0
2022-08-16 15:45:00,144.77,145.47,144.77,145.32,826408.0,144.77,145.47,144.77,145.32,826408.0
2022-08-16 15:50:00,145.32,145.45,144.8,144.88,718491.0,145.32,145.45,144.8,144.88,718491.0
2022-08-16 15:55:00,144.89,144.97,144.7,144.76,953661.0,144.89,144.97,144.7,144.76,953661.0
2022-08-17 09:30:00,142.69,143.21,142.32,142.37,1925919.0,142.69,143.21,142.32,142.37,1925919.0
2022-08-17 09:35:00,142.37,143.33,142.2,142.68,1044156.0,142.37,143.33,142.2,142.68,1044156.0
2022-08-17 09:40:00,142.66,142.74,141.65,141.86,1345002.0,142.66,142.74,141.65,141.86,1345002.0
2022-08-17 09:45:00,141.87,142.42,141.61,141.88,771570.0,141.87,142.42,141.61,141.88,771570.0
2022-08-17 09:50:00,141.83,142.41,141.78,142.24,615739.0,141.83,142.41,141.78,142.24,615739.0
2022-08-17 09:55:00,142.23,142.49,142.11,142.31,488631.0,142.23,142.49,142.11,142.31,488631.0
2022-08-17 10:00:00,142.31,142.37,141.88,142.35,526541.0,142.31,142.37,141.88,142.35,526541.0
2022-08-17 10:05:00,142.36,142.66,142.31,142.39,570168.0,142.36,142.66,142.31,142.39,570168.0
2022-08-17 10:10:00,142.37,142.53,141.81,141.85,526374.0,142.37,142.53,141.81,141.85,526374.0
2022-08-17 10:15:00,141.85,141.98,141.56,141.83,621757.0,141.85,141.98,141.56,141.83,621757.0
2022-08-17 10:20:00,141.83,141.93,141.66,141.69,427176.0,141.83,141.93,141.66,141.69,427176.0
2022-08-17 10:25:00,141.69,141.86,141.59,141.73,484116.0,141.69,141.86,141.59,141.73,484116.0
2022-08-17 10:30:00,141.73,141.74,141.29,141.46,675085.0,141.73,141.74,141.29,141.46,675085.0
2022-08-17 10:35:00,141.47,141.49,140.82,141.01,792229.0,141.47,141.49,140.82,141.01,792229.0
2022-08-17 10:40:00,141.02,141.66,141.01,141.56,565660.0,141.02,141.66,141.01,141.56,565660.0
2022-08-17 10:45:00,141.56,141.77,141.53,141.73,411022.0,141.56,141.77,141.53,141.73,411022.0
2022-08-17 10:50:00,141.72,141.74,141.19,141.19,517666.0,141.72,141.74,141.19,141.19,517666.0
2022-08-17 10:55:00,141.2,141.38,141.09,141.17,297910.0,141.2,141.38,141.09,141.17,297910.0
2022-08-17 11:00:00,141.17,141.66,141.16,141.52,300768.0,141.17,141.66,141.16,141.52,300768.0
2022-08-17 11:05:00,141.53,141.62,141.21,141.27,363559.0,141.53,141.62,141.21,141.27,363559.0
2022-08-17 11:10:00,141.28,141.49,141.23,141.34,269850.0,141.28,141.49,141.23,141.34,269850.0
2022-08-17 11:15:00,141.33,141.76,141.17,141.58,373457.0,141.33,141.76,141.17,141.58,373457.0
2022-08-17 11:20:00,141.58,141.79,141.53,141.67,291685.0,141.58,141.79,141.53,141.67,291685.0
2022-08-17 11:25:00,141.63,141.74,141.41,141.5,240664.0,141.63,141.74,141.41,141.5,240664.0
2022-08-17 11:30:00,141.51,141.71,141.26,141.26,335466.0,141.51,141.71,141.26,141.26,335466.0
2022-08-17 11:35:00,141.27,141.32,141.06,141.09,419427.0,141.27,141.32,141.06,141.09,419427.0
2022-08-17 11:40:00,141.1,141.19,140.89,141.01,488438.0,141.1,141.19,140.89,141.01,488438.0
2022-08-17 11:45:00,141.01,141.08,140.9,140.97,373223.0,141.01,141.08,140.9,140.97,373223.0
2022-08-17 11:50:00,140.96,141.03,140.78,141.0,346007.0,140.96,141.03,140.78,141.0,346007.0
2022-08-17 11:55:00,141.01,141.12,140.97,140.98,345441.0,141.01,141.12,140.97,140.98,345441.0
2022-08-17 12:00:00,140.99,141.13,140.88,141.13,336710.0,140.99,141.13,140.88,141.13,336710.0
2022-08-17 12:05:00,141.13,141.42,141.13,141.29,401578.0,141.13,141.42,141.13,141.29,401578.0
2022-08-17 12:10:00,141.29,141.3,141.06,141.1,270218.0,141.29,141.3,141.06,141.1,270218.0
2022-08-17 12:15:00,141.09,141.2,141.03,141.15,228872.0,141.09,141.2,141.03,141.15,228872.0
2022-08-17 12:20:00,141.16,141.38,141.04,141.33,272458.0,141.16,141.38,141.04,141.33,272458.0
2022-08-17 12:25:00,141.31,141.39,141.2,141.28,303124.0,141.31,141.39,141.2,141.28,303124.0
2022-08-17 12:30:00,141.3,141.33,141.15,141.27,229150.0,141.3,141.33,141.15,141.27,229150.0
2022-08-17 12:35:00,141.26,141.87,141.26,141.77,469529.0,141.26,141.87,141.26,141.77,469529.0
2022-08-17 12:40:00,141.77,141.85,141.6,141.69,489221.0,141.77,141.85,141.6,141.69,489221.0
2022-08-17 12:45:00,141.7,141.7,141.41,141.41,266134.0,141.7,141.7,141.41,141.41,266134.0
2022-08-17 12:50:00,141.42,141.43,141.13,141.14,296773.0,141.42,141.43,141.13,141.14,296773.0
2022-08-17 12:55:00,141.13,141.18,140.96,141.14,444479.0,141.13,141.18,140.96,141.14,444479.0
2022-08-17 13:00:00,141.16,141.35,141.05,141.3,322888.0,141.16,141.35,141.05,141.3,322888.0
2022-08-17 13:05:00,141.29,141.42,141.14,141.2,235553.0,141.29,141.42,141.14,141.2,235553.0
2022-08-17 13:10:00,141.22,141.33,141.19,141.28,147947.0,141.22,141.33,141.19,141.28,147947.0
2022-08-17 13:15:00,141.3,141.36,141.12,141.17,225031.0,141.3,141.36,141.12,141.17,225031.0
2022-08-17 13:20:00,141.18,141.38,141.17,141.2,205197.0,141.18,141.38,141.17,141.2,205197.0
2022-08-17 13:25:00,141.2,141.71,141.2,141.7,237285.0,141.2,141.71,141.2,141.7,237285.0
2022-08-17 13:30:00,141.7,141.96,141.56,141.6,319014.0,141.7,141.96,141.56,141.6,319014.0
2022-08-17 13:35:00,141.59,141.68,141.48,141.63,175063.0,141.59,141.68,141.48,141.63,175063.0
2022-08-17 13:40:00,141.63,141.76,141.57,141.58,156116.0,141.63,141.76,141.57,141.58,156116.0
2022-08-17 13:45:00,141.58,141.65,141.43,141.46,146994.0,141.58,141.65,141.43,141.46,146994.0
2022-08-17 13:50:00,141.46,141.75,141.45,141.62,188837.0,141.46,141.75,141.45,141.62,188837.0
2022-08-17 13:55:00,141.6,141.66,141.49,141.55,148603.0,141.6,141.66,141.49,141.55,148603.0
2022-08-17 14:00:00,141.54,142.6,141.43,142.1,849547.0,141.54,142.6,141.43,142.1,849547.0
2022-08-17 14:05:00,142.05,142.56,141.56,142.52,768872.0,142.05,142.56,141.56,142.52,768872.0
2022-08-17 14:10:00,142.52,142.72,142.17,142.72,457688.0,142.52,142.72,142.17,142.72,457688.0
2022-08-17 14:15:00,142.73,143.05,142.29,142.48,706363.0,142.73,143.05,142.29,142.48,706363.0
2022-08-17 14:20:00,142.47,142.49,142.07,142.37,309430.0,142.47,142.49,142.07,142.37,309430.0
2022-08-17 14:25:00,142.38,142.87,142.3,142.8,469425.0,142.38,142.87,142.3,142.8,469425.0
2022-08-17 14:30:00,142.79,142.86,142.61,142.77,331017.0,142.79,142.86,142.61,142.77,331017.0
2022-08-17 14:35:00,142.77,143.38,142.76,143.35,718481.0,142.77,143.38,142.76,143.35,718481.0
2022-08-17 14:40:00,143.37,143.38,142.82,142.83,546720.0,143.37,143.38,142.82,142.83,546720.0
2022-08-17 14:45:00,142.83,143.01,142.69,142.84,335139.0,142.83,143.01,142.69,142.84,335139.0
2022-08-17 14:50:00,142.84,142.91,142.56,142.62,289595.0,142.84,142.91,142.56,142.62,289595.0
2022-08-17 14:55:00,142.62,142.83,142.52,142.53,371247.0,142.62,142.83,142.52,142.53,371247.0
2022-08-17 15:00:00,142.52,142.89,142.47,142.87,296152.0,142.52,142.89,142.47,142.87,296152.0
2022-08-17 15:05:00,142.86,143.03,142.69,142.75,378933.0,142.86,143.03,142.69,142.75,378933.0
2022-08-17 15:10:00,142.76,142.79,141.92,142.12,492438.0,142.76,142.79,141.92,142.12,492438.0
2022-08-17 15:15:00,142.12,142.38,142.03,142.26,325869.0,142.12,142.38,142.03,142.26,325869.0
2022-08-17 15:20:00,142.25,142.5,142.1,142.45,361251.0,142.25,142.5,142.1,142.45,361251.0
2022-08-17 15:25:00,142.47,142.64,142.34,142.51,352985.0,142.47,142.64,142.34,142.51,352985.0
2022-08-17 15:30:00,142.51,142.51,142.2,142.22,358758.0,142.51,142.51,142.2,142.22,358758.0
2022-08-17 15:35:00,142.22,142.42,142.19,142.22,325977.0,142.22,142.42,142.19,142.22,325977.0
2022-08-17 15:40:00,142.2,142.38,141.91,142.14,440291.0,142.2,142.38,141.91,142.14,440291.0
2022-08-17 15:45:00,142.13,142.16,141.91,141.93,429426.0,142.13,142.16,141.91,141.93,429426.0
2022-08-17 15:50:00,141.93,142.3,141.71,142.16,689113.0,141.93,142.3,141.71,142.16,689113.0
2022-08-17 15:55:00,142.17,142.25,142.02,142.1,1045797.0,142.17,142.25,142.02,142.1,1045797.0
2022-08-18 09:30:00,141.25,141.83,140.87,140.93,1198070.0,141.25,141.83,140.87,140.93,1198070.0
2022-08-18 09:35:00,140.92,141.64,140.72,141.54,653811.0,140.92,141.64,140.72,141.54,653811.0
2022-08-18 09:40:00,141.51,141.7,141.17,141.63,493564.0,141.51,141.7,141.17,141.63,493564.0
2022-08-18 09:45:00,141.66,141.73,140.99,141.05,453054.0,141.66,141.73,140.99,141.05,453054.0
2022-08-18 09:50:00,141.04,141.31,140.94,140.99,377529.0,141.04,141.31,140.94,140.99,377529.0
2022-08-18 09:55:00,141.0,141.25,140.76,140.94,783585.0,141.0,141.25,140.76,140.94,783585.0
2022-08-18 10:00:00,140.93,141.0,140.38,140.94,746230.0,140.93,141.0,140.38,140.94,746230.0
2022-08-18 10:05:00,140.94,141.47,140.85,141.31,529277.0,140.94,141.47,140.85,141.31,529277.0
2022-08-18 10:10:00,141.31,141.45,141.13,141.4,272652.0,141.31,141.45,141.13,141.4,272652.0
2022-08-18 10:15:00,141.39,141.56,141.09,141.55,355689.0,141.39,141.56,141.09,141.55,355689.0
2022-08-18 10:20:00,141.55,141.92,141.46,141.63,403061.0,141.55,141.92,141.46,141.63,403061.0
2022-08-18 10:25:00,141.63,141.63,141.25,141.3,279430.0,141.63,141.63,141.25,141.3,279430.0
2022-08-18 10:30:00,141.33,141.49,141.08,141.45,334672.0,141.33,141.49,141.08,141.45,334672.0
2022-08-18 10:35:00,141.43,141.69,141.34,141.64,288727.0,141.43,141.69,141.34,141.64,288727.0
2022-08-18 10:40:00,141.63,141.9,141.56,141.7,390044.0,141.63,141.9,141.56,141.7,390044.0
2022-08-18 10:45:00,141.71,141.99,141.59,141.98,300060.0,141.71,141.99,141.59,141.98,300060.0
2022-08-18 10:50:00,141.98,142.07,141.53,141.6,569580.0,141.98,142.07,141.53,141.6,569580.0
2022-08-18 10:55:00,141.6,141.6,141.25,141.41,318981.0,141.6,141.6,141.25,141.41,318981.0
2022-08-18 11:00:00,141.42,141.73,141.34,141.52,329648.0,141.42,141.73,141.34,141.52,329648.0
2022-08-18 11:05:00,141.52,141.85,141.4,141.78,247060.0,141.52,141.85,141.4,141.78,247060.0
2022-08-18 11:10:00,141.77,142.09,141.75,142.03,254449.0,141.77,142.09,141.75,142.03,254449.0
2022-08-18 11:15:00,142.03,142.3,142.01,142.05,484007.0,142.03,142.3,142.01,142.05,484007.0
2022-08-18 11:20:00,142.04,142.57,142.01,142.57,486722.0,142.04,142.57,142.01,142.57,486722.0
2022-08-18 11:25:00,142.56,142.77,142.38,142.48,646602.0,142.56,142.77,142.38,142.48,646602.0
2022-08-18 11:30:00,142.49,142.62,142.25,142.42,381226.0,142.49,142.62,142.25,142.42,381226.0
2022-08-18 11:35:00,142.41,142.68,142.28,142.64,369854.0,142.41,142.68,142.28,142.64,369854.0
2022-08-18 11:40:00,142.64,142.75,142.48,142.58,276596.0,142.64,142.75,142.48,142.58,276596.0
2022-08-18 11:45:00,142.59,142.75,142.47,142.59,305634.0,142.59,142.75,142.47,142.59,305634.0
2022-08-18 11:50:00,142.58,142.75,142.51,142.55,208005.0,142.58,142.75,142.51,142.55,208005.0
2022-08-18 11:55:00,142.54,142.74,142.43,142.48,210918.0,142.54,142.74,142.43,142.48,210918.0
2022-08-18 12:00:00,142.48,142.5,142.24,142.43,252015.0,142.48,142.5,142.24,142.43,252015.0
2022-08-18 12:05:00,142.42,142.43,142.15,142.25,208963.0,142.42,142.43,142.15,142.25,208963.0
2022-08-18 12:10:00,142.25,142.32,142.13,142.21,177052.0,142.25,142.32,142.13,142.21,177052.0
2022-08-18 12:15:00,142.2,142.34,142.15,142.32,164585.0,142.2,142.34,142.15,142.32,164585.0
2022-08-18 12:20:00,142.31,142.32,141.75,141.8,472603.0,142.31,142.32,141.75,141.8,472603.0
2022-08-18 12:25:00,141.81,142.06,141.77,142.0,283483.0,141.81,142.06,141.77,142.0,283483.0
2022-08-18 12:30:00,142.0,142.11,141.88,142.08,177848.0,142.0,142.11,141.88,142.08,177848.0
2022-08-18 12:35:00,142.07,142.14,141.94,142.07,175866.0,142.07,142.14,141.94,142.07,175866.0
2022-08-18 12:40:00,142.05,142.1,141.84,141.86,156980.0,142.05,142.1,141.84,141.86,156980.0
2022-08-18 12:45:00,141.85,142.27,141.84,142.22,279114.0,141.85,142.27,141.84,142.22,279114.0
2022-08-18 12:50:00,142.22,142.39,142.18,142.39,234897.0,142.22,142.39,142.18,142.39,234897.0
2022-08-18 12:55:00,142.39,142.43,142.13,142.2,226021.0,142.39,142.43,142.13,142.2,226021.0
2022-08-18 13:00:00,142.22,142.22,141.97,141.98,188584.0,142.22,142.22,141.97,141.98,188584.0
2022-08-18 13:05:00,142.0,142.39,141.97,142.37,204733.0,142.0,142.39,141.97,142.37,204733.0
2022-08-18 13:10:00,142.39,142.4,142.07,142.13,280938.0,142.39,142.4,142.07,142.13,280938.0
2022-08-18 13:15:00,142.14,142.39,142.08,142.36,161252.0,142.14,142.39,142.08,142.36,161252.0
2022-08-18 13:20:00,142.37,142.47,142.31,142.41,207513.0,142.37,142.47,142.31,142.41,207513.0
2022-08-18 13:25:00,142.41,142.65,142.38,142.53,285230.0,142.41,142.65,142.38,142.53,285230.0
2022-08-18 13:30:00,142.54,142.63,142.46,142.55,172723.0,142.54,142.63,142.46,142.55,172723.0
2022-08-18 13:35:00,142.55,142.64,142.52,142.63,261591.0,142.55,142.64,142.52,142.63,261591.0
2022-08-18 13:40:00,142.63,142.64,142.5,142.52,149555.0,142.63,142.64,142.5,142.52,149555.0
2022-08-18 13:45:00,142.52,142.52,142.32,142.35,206208.0,142.52,142.52,142.32,142.35,206208.0
2022-08-18 13:50:00,142.35,142.45,142.34,142.38,142962.0,142.35,142.45,142.34,142.38,142962.0
2022-08-18 13:55:00,142.38,142.39,142.11,142.17,201294.0,142.38,142.39,142.11,142.17,201294.0
2022-08-18 14:00:00,142.18,142.18,141.93,142.05,427436.0,142.18,142.18,141.93,142.05,427436.0
2022-08-18 14:05:00,142.06,142.25,141.93,142.22,279474.0,142.06,142.25,141.93,142.22,279474.0
2022-08-18 14:10:00,142.21,142.35,142.11,142.17,246701.0,142.21,142.35,142.11,142.17,246701.0
2022-08-18 14:15:00,142.18,142.39,142.14,142.32,222032.0,142.18,142.39,142.14,142.32,222032.0
2022-08-18 14:20:00,142.33,142.36,142.19,142.29,179987.0,142.33,142.36,142.19,142.29,179987.0
2022-08-18 14:25:00,142.29,142.31,142.04,142.15,209277.0,142.29,142.31,142.04,142.15,209277.0
2022-08-18 14:30:00,142.14,142.16,141.86,141.91,248334.0,142.14,142.16,141.86,141.91,248334.0
2022-08-18 14:35:00,141.91,141.91,141.77,141.85,261730.0,141.91,141.91,141.77,141.85,261730.0
2022-08-18 14:40:00,141.85,142.06,141.83,142.05,287267.0,141.85,142.06,141.83,142.05,287267.0
2022-08-18 14:45:00,142.07,142.07,141.78,141.85,189192.0,142.07,142.07,141.78,141.85,189192.0
2022-08-18 14:50:00,141.85,142.24,141.8,142.2,284525.0,141.85,142.24,141.8,142.2,284525.0
2022-08-18 14:55:00,142.2,142.3,142.11,142.21,247723.0,142.2,142.3,142.11,142.21,247723.0
2022-08-18 15:00:00,142.21,142.38,142.13,142.3,253929.0,142.21,142.38,142.13,142.3,253929.0
2022-08-18 15:05:00,142.29,142.42,142.2,142.23,323366.0,142.29,142.42,142.2,142.23,323366.0
2022-08-18 15:10:00,142.24,142.37,142.1,142.36,241930.0,142.24,142.37,142.1,142.36,241930.0
2022-08-18 15:15:00,142.35,142.58,142.27,142.44,405521.0,142.35,142.58,142.27,142.44,405521.0
2022-08-18 15:20:00,142.44,142.5,142.29,142.48,325180.0,142.44,142.5,142.29,142.48,325180.0
2022-08-18 15:25:00,142.48,142.49,142.22,142.27,339381.0,142.48,142.49,142.22,142.27,339381.0
2022-08-18 15:30:00,142.27,142.47,142.07,142.43,447338.0,142.27,142.47,142.07,142.43,447338.0
2022-08-18 15:35:00,142.43,142.47,142.3,142.41,344785.0,142.43,142.47,142.3,142.41,344785.0
2022-08-18 15:40:00,142.41,142.54,142.36,142.5,408936.0,142.41,142.54,142.36,142.5,408936.0
2022-08-18 15:45:00,142.5,142.54,142.32,142.34,385203.0,142.5,142.54,142.32,142.34,385203.0
2022-08-18 15:50:00,142.31,142.35,142.01,142.13,591190.0,142.31,142.35,142.01,142.13,591190.0
2022-08-18 15:55:00,142.14,142.47,142.11,142.35,1203869.0,142.14,142.47,142.11,142.35,1203869.0
2022-08-19 09:30:00,140.47,141.11,140.13,140.4,2973661.0,140.47,141.11,140.13,140.4,2973661.0
2022-08-19 09:35:00,140.4,140.97,140.08,140.22,975796.0,140.4,140.97,140.08,140.22,975796.0
2022-08-19 09:40:00,140.23,140.39,139.62,139.7,935444.0,140.23,140.39,139.62,139.7,935444.0
2022-08-19 09:45:00,139.71,139.86,139.37,139.54,692076.0,139.71,139.86,139.37,139.54,692076.0
2022-08-19 09:50:00,139.52,139.53,139.04,139.18,663260.0,139.52,139.53,139.04,139.18,663260.0
2022-08-19 09:55:00,139.2,139.47,139.13,139.24,643876.0,139.2,139.47,139.13,139.24,643876.0
2022-08-19 10:00:00,139.24,139.63,139.04,139.4,654192.0,139.24,139.63,139.04,139.4,654192.0
2022-08-19 10:05:00,139.43,139.7,139.15,139.17,514386.0,139.43,139.7,139.15,139.17,514386.0
2022-08-19 10:10:00,139.18,139.26,138.88,139.05,656568.0,139.18,139.26,138.88,139.05,656568.0
2022-08-19 10:15:00,139.05,139.24,138.94,138.99,642053.0,139.05,139.24,138.94,138.99,642053.0
2022-08-19 10:20:00,139.0,139.11,138.69,138.91,609215.0,139.0,139.11,138.69,138.91,609215.0
2022-08-19 10:25:00,138.91,138.99,138.81,138.94,392530.0,138.91,138.99,138.81,138.94,392530.0
2022-08-19 10:30:00,138.94,139.17,138.87,138.97,456239.0,138.94,139.17,138.87,138.97,456239.0
2022-08-19 10:35:00,138.98,139.33,138.98,139.33,406141.0,138.98,139.33,138.98,139.33,406141.0
2022-08-19 10:40:00,139.32,139.65,139.14,139.59,485697.0,139.32,139.65,139.14,139.59,485697.0
2022-08-19 10:45:00,139.59,139.79,139.48,139.67,591121.0,139.59,139.79,139.48,139.67,591121.0
2022-08-19 10:50:00,139.67,139.71,139.13,139.28,468016.0,139.67,139.71,139.13,139.28,468016.0
2022-08-19 10:55:00,139.27,139.36,138.81,138.81,447918.0,139.27,139.36,138.81,138.81,447918.0
2022-08-19 11:00:00,138.82,138.99,138.77,138.83,440385.0,138.82,138.99,138.77,138.83,440385.0
2022-08-19 11:05:00,138.83,139.02,138.73,138.78,490573.0,138.83,139.02,138.73,138.78,490573.0
2022-08-19 11:10:00,138.78,138.88,138.58,138.8,411155.0,138.78,138.88,138.58,138.8,411155.0
2022-08-19 11:15:00,138.78,138.86,138.64,138.78,256601.0,138.78,138.86,138.64,138.78,256601.0
2022-08-19 11:20:00,138.8,138.86,138.59,138.69,226964.0,138.8,138.86,138.59,138.69,226964.0
2022-08-19 11:25:00,138.68,138.72,138.51,138.71,358670.0,138.68,138.72,138.51,138.71,358670.0
2022-08-19 11:30:00,138.71,138.72,138.39,138.47,458684.0,138.71,138.72,138.39,138.47,458684.0
2022-08-19 11:35:00,138.48,138.6,138.3,138.53,414649.0,138.48,138.6,138.3,138.53,414649.0
2022-08-19 11:40:00,138.52,138.64,138.46,138.61,236098.0,138.52,138.64,138.46,138.61,236098.0
2022-08-19 11:45:00,138.62,138.9,138.61,138.76,367526.0,138.62,138.9,138.61,138.76,367526.0
2022-08-19 11:50:00,138.76,138.87,138.54,138.54,310540.0,138.76,138.87,138.54,138.54,310540.0
2022-08-19 11:55:00,138.53,138.56,138.35,138.43,281094.0,138.53,138.56,138.35,138.43,281094.0
2022-08-19 12:00:00,138.43,138.62,138.38,138.6,344483.0,138.43,138.62,138.38,138.6,344483.0
2022-08-19 12:05:00,138.61,138.75,138.53,138.59,292038.0,138.61,138.75,138.53,138.59,292038.0
2022-08-19 12:10:00,138.6,138.85,138.58,138.74,254556.0,138.6,138.85,138.58,138.74,254556.0
2022-08-19 12:15:00,138.74,138.84,138.61,138.62,308813.0,138.74,138.84,138.61,138.62,308813.0
2022-08-19 12:20:00,138.63,138.75,138.52,138.74,232811.0,138.63,138.75,138.52,138.74,232811.0
2022-08-19 12:25:00,138.73,138.73,138.41,138.45,235771.0,138.73,138.73,138.41,138.45,235771.0
2022-08-19 12:30:00,138.45,138.51,138.34,138.5,207622.0,138.45,138.51,138.34,138.5,207622.0
2022-08-19 12:35:00,138.51,138.79,138.46,138.74,240142.0,138.51,138.79,138.46,138.74,240142.0
2022-08-19 12:40:00,138.74,138.82,138.62,138.8,222496.0,138.74,138.82,138.62,138.8,222496.0
2022-08-19 12:45:00,138.79,138.87,138.6,138.6,236823.0,138.79,138.87,138.6,138.6,236823.0
2022-08-19 12:50:00,138.6,138.66,138.53,138.63,174971.0,138.6,138.66,138.53,138.63,174971.0
2022-08-19 12:55:00,138.63,138.81,138.59,138.66,236759.0,138.63,138.81,138.59,138.66,236759.0
2022-08-19 13:00:00,138.66,138.77,138.56,138.72,474243.0,138.66,138.77,138.56,138.72,474243.0
2022-08-19 13:05:00,138.72,138.74,138.47,138.53,252978.0,138.72,138.74,138.47,138.53,252978.0
2022-08-19 13:10:00,138.52,138.67,138.44,138.5,234452.0,138.52,138.67,138.44,138.5,234452.0
2022-08-19 13:15:00,138.5,138.64,138.46,138.53,235732.0,138.5,138.64,138.46,138.53,235732.0
2022-08-19 13:20:00,138.53,138.58,138.45,138.47,176461.0,138.53,138.58,138.45,138.47,176461.0
2022-08-19 13:25:00,138.47,138.53,138.41,138.49,182508.0,138.47,138.53,138.41,138.49,182508.0
2022-08-19 13:30:00,138.48,138.49,137.91,138.14,477692.0,138.48,138.49,137.91,138.14,477692.0
2022-08-19 13:35:00,138.12,138.18,138.03,138.11,210828.0,138.12,138.18,138.03,138.11,210828.0
2022-08-19 13:40:00,138.11,138.28,138.1,138.21,175051.0,138.11,138.28,138.1,138.21,175051.0
2022-08-19 13:45:00,138.2,138.36,138.18,138.34,172204.0,138.2,138.36,138.18,138.34,172204.0
2022-08-19 13:50:00,138.34,138.46,138.29,138.45,196216.0,138.34,138.46,138.29,138.45,196216.0
2022-08-19 13:55:00,138.45,138.49,138.38,138.4,209131.0,138.45,138.49,138.38,138.4,209131.0
2022-08-19 14:00:00,138.4,138.42,138.27,138.32,207015.0,138.4,138.42,138.27,138.32,207015.0
2022-08-19 14:05:00,138.32,138.36,138.22,138.35,166789.0,138.32,138.36,138.22,138.35,166789.0
2022-08-19 14:10:00,138.34,138.4,138.11,138.12,226243.0,138.34,138.4,138.11,138.12,226243.0
2022-08-19 14:15:00,138.12,138.16,138.01,138.1,280575.0,138.12,138.16,138.01,138.1,280575.0
2022-08-19 14:20:00,138.11,138.2,138.06,138.16,153253.0,138.11,138.2,138.06,138.16,153253.0
2022-08-19 14:25:00,138.15,138.26,138.04,138.2,195973.0,138.15,138.26,138.04,138.2,195973.0
2022-08-19 14:30:00,138.19,138.39,138.1,138.28,218350.0,138.19,138.39,138.1,138.28,218350.0
2022-08-19 14:35:00,138.28,138.34,138.14,138.28,215599.0,138.28,138.34,138.14,138.28,215599.0
2022-08-19 14:40:00,138.27,138.39,138.18,138.32,187788.0,138.27,138.39,138.18,138.32,187788.0
2022-08-19 14:45:00,138.34,138.39,138.21,138.34,208402.0,138.34,138.39,138.21,138.34,208402.0
2022-08-19 14:50:00,138.35,138.36,138.06,138.1,227017.0,138.35,138.36,138.06,138.1,227017.0
2022-08-19 14:55:00,138.1,138.2,137.97,138.09,329094.0,138.1,138.2,137.97,138.09,329094.0
2022-08-19 15:00:00,138.1,138.15,137.96,138.08,359676.0,138.1,138.15,137.96,138.08,359676.0
2022-08-19 15:05:00,138.08,138.1,137.91,137.97,384539.0,138.08,138.1,137.91,137.97,384539.0
2022-08-19 15:10:00,137.97,138.31,137.97,138.27,303550.0,137.97,138.31,137.97,138.27,303550.0
2022-08-19 15:15:00,138.28,138.4,138.21,138.31,320308.0,138.28,138.4,138.21,138.31,320308.0
2022-08-19 15:20:00,138.31,138.48,138.26,138.37,389651.0,138.31,138.48,138.26,138.37,389651.0
2022-08-19 15:25:00,138.37,138.44,138.28,138.39,289930.0,138.37,138.44,138.28,138.39,289930.0
2022-08-19 15:30:00,138.4,138.66,138.29,138.5,430926.0,138.4,138.66,138.29,138.5,430926.0
2022-08-19 15:35:00,138.49,138.54,138.34,138.36,366544.0,138.49,138.54,138.34,138.36,366544.0
2022-08-19 15:40:00,138.36,138.43,138.17,138.34,459319.0,138.36,138.43,138.17,138.34,459319.0
2022-08-19 15:45:00,138.36,138.39,138.13,138.34,421709.0,138.36,138.39,138.13,138.34,421709.0
2022-08-19 15:50:00,138.33,138.51,138.06,138.22,779005.0,138.33,138.51,138.06,138.22,779005.0
2022-08-19 15:55:00,138.22,138.37,138.02,138.21,1376962.0,138.22,138.37,138.02,138.21,1376962.0
2022-08-22 09:30:00,135.7,136.32,134.49,134.58,2480218.0,135.7,136.32,134.49,134.58,2480218.0
2022-08-22 09:35:00,134.6,134.95,134.35,134.65,1280517.0,134.6,134.95,134.35,134.65,1280517.0
2022-08-22 09:40:00,134.64,135.07,134.63,134.87,983664.0,134.64,135.07,134.63,134.87,983664.0
2022-08-22 09:45:00,134.86,134.87,133.89,133.94,1249422.0,134.86,134.87,133.89,133.94,1249422.0
2022-08-22 09:50:00,133.94,134.51,133.81,134.4,909104.0,133.94,134.51,133.81,134.4,909104.0
2022-08-22 09:55:00,134.39,134.58,134.22,134.25,520799.0,134.39,134.58,134.22,134.25,520799.0
2022-08-22 10:00:00,134.26,134.27,133.8,134.13,644938.0,134.26,134.27,133.8,134.13,644938.0
2022-08-22 10:05:00,134.15,134.19,133.6,133.84,631861.0,134.15,134.19,133.6,133.84,631861.0
2022-08-22 10:10:00,133.85,133.89,133.33,133.45,780894.0,133.85,133.89,133.33,133.45,780894.0
2022-08-22 10:15:00,133.44,133.75,133.33,133.49,715116.0,133.44,133.75,133.33,133.49,715116.0
2022-08-22 10:20:00,133.49,133.62,133.32,133.36,482729.0,133.49,133.62,133.32,133.36,482729.0
2022-08-22 10:25:00,133.35,133.78,133.2,133.74,765883.0,133.35,133.78,133.2,133.74,765883.0
2022-08-22 10:30:00,133.73,133.98,133.39,133.5,539964.0,133.73,133.98,133.39,133.5,539964.0
2022-08-22 10:35:00,133.49,133.85,133.48,133.69,514996.0,133.49,133.85,133.48,133.69,514996.0
2022-08-22 10:40:00,133.69,134.22,133.62,133.98,682745.0,133.69,134.22,133.62,133.98,682745.0
2022-08-22 10:45:00,133.99,134.25,133.96,134.04,449759.0,133.99,134.25,133.96,134.04,449759.0
2022-08-22 10:50:00,134.03,134.03,133.65,133.75,319566.0,134.03,134.03,133.65,133.75,319566.0
2022-08-22 10:55:00,133.76,133.82,133.38,133.41,445054.0,133.76,133.82,133.38,133.41,445054.0
2022-08-22 11:00:00,133.42,133.76,133.38,133.75,346938.0,133.42,133.76,133.38,133.75,346938.0
2022-08-22 11:05:00,133.76,133.78,133.54,133.6,273441.0,133.76,133.78,133.54,133.6,273441.0
2022-08-22 11:10:00,133.59,133.67,133.37,133.5,317566.0,133.59,133.67,133.37,133.5,317566.0
2022-08-22 11:15:00,133.47,133.67,133.46,133.57,270504.0,133.47,133.67,133.46,133.57,270504.0
2022-08-22 11:20:00,133.56,133.75,133.46,133.48,372104.0,133.56,133.75,133.46,133.48,372104.0
2022-08-22 11:25:00,133.48,133.55,133.33,133.35,312035.0,133.48,133.55,133.33,133.35,312035.0
2022-08-22 11:30:00,133.34,133.59,133.15,133.57,434247.0,133.34,133.59,133.15,133.57,434247.0
2022-08-22 11:35:00,133.57,133.83,133.56,133.68,278754.0,133.57,133.83,133.56,133.68,278754.0
2022-08-22 11:40:00,133.68,133.9,133.67,133.73,227289.0,133.68,133.9,133.67,133.73,227289.0
2022-08-22 11:45:00,133.71,133.95,133.65,133.84,310583.0,133.71,133.95,133.65,133.84,310583.0
2022-08-22 11:50:00,133.85,134.12,133.84,134.12,300530.0,133.85,134.12,133.84,134.12,300530.0
2022-08-22 11:55:00,134.11,134.31,134.11,134.19,361421.0,134.11,134.31,134.11,134.19,361421.0
2022-08-22 12:00:00,134.2,134.24,134.05,134.09,331560.0,134.2,134.24,134.05,134.09,331560.0
2022-08-22 12:05:00,134.09,134.13,133.8,133.85,260774.0,134.09,134.13,133.8,133.85,260774.0
2022-08-22 12:10:00,133.84,133.97,133.77,133.88,279655.0,133.84,133.97,133.77,133.88,279655.0
2022-08-22 12:15:00,133.87,134.02,133.84,133.85,265189.0,133.87,134.02,133.84,133.85,265189.0
2022-08-22 12:20:00,133.85,134.15,133.83,134.11,177002.0,133.85,134.15,133.83,134.11,177002.0
2022-08-22 12:25:00,134.11,134.16,133.87,133.92,183031.0,134.11,134.16,133.87,133.92,183031.0
2022-08-22 12:30:00,133.91,133.99,133.84,133.92,182257.0,133.91,133.99,133.84,133.92,182257.0
2022-08-22 12:35:00,133.9,134.18,133.9,134.14,204018.0,133.9,134.18,133.9,134.14,204018.0
2022-08-22 12:40:00,134.14,134.19,133.91,133.93,184036.0,134.14,134.19,133.91,133.93,184036.0
2022-08-22 12:45:00,133.93,134.08,133.75,134.0,236407.0,133.93,134.08,133.75,134.0,236407.0
2022-08-22 12:50:00,134.0,134.03,133.92,134.01,131186.0,134.0,134.03,133.92,134.01,131186.0
2022-08-22 12:55:00,134.0,134.04,133.87,133.99,175006.0,134.0,134.04,133.87,133.99,175006.0
2022-08-22 13:00:00,133.99,134.06,133.71,133.78,290188.0,133.99,134.06,133.71,133.78,290188.0
2022-08-22 13:05:00,133.78,133.92,133.67,133.86,286180.0,133.78,133.92,133.67,133.86,286180.0
2022-08-22 13:10:00,133.85,133.86,133.67,133.83,269774.0,133.85,133.86,133.67,133.83,269774.0
2022-08-22 13:15:00,133.83,133.98,133.76,133.92,255661.0,133.83,133.98,133.76,133.92,255661.0
2022-08-22 13:20:00,133.92,134.06,133.78,133.84,165101.0,133.92,134.06,133.78,133.84,165101.0
2022-08-22 13:25:00,133.84,133.91,133.7,133.77,236923.0,133.84,133.91,133.7,133.77,236923.0
2022-08-22 13:30:00,133.76,133.79,133.46,133.47,257806.0,133.76,133.79,133.46,133.47,257806.0
2022-08-22 13:35:00,133.48,133.57,133.38,133.38,247034.0,133.48,133.57,133.38,133.38,247034.0
2022-08-22 13:40:00,133.38,133.52,133.37,133.45,171160.0,133.38,133.52,133.37,133.45,171160.0
2022-08-22 13:45:00,133.45,133.51,133.37,133.37,221364.0,133.45,133.51,133.37,133.37,221364.0
2022-08-22 13:50:00,133.38,133.46,133.26,133.38,308371.0,133.38,133.46,133.26,133.38,308371.0
2022-08-22 13:55:00,133.38,133.38,133.22,133.27,295770.0,133.38,133.38,133.22,133.27,295770.0
2022-08-22 14:00:00,133.28,133.31,133.1,133.15,290944.0,133.28,133.31,133.1,133.15,290944.0
2022-08-22 14:05:00,133.15,133.39,133.14,133.23,312569.0,133.15,133.39,133.14,133.23,312569.0
2022-08-22 14:10:00,133.22,133.32,133.13,133.29,309838.0,133.22,133.32,133.13,133.29,309838.0
2022-08-22 14:15:00,133.29,133.37,133.25,133.33,213699.0,133.29,133.37,133.25,133.33,213699.0
2022-08-22 14:20:00,133.33,133.56,133.32,133.46,277120.0,133.33,133.56,133.32,133.46,277120.0
2022-08-22 14:25:00,133.46,133.56,133.38,133.41,200854.0,133.46,133.56,133.38,133.41,200854.0
2022-08-22 14:30:00,133.4,133.44,133.17,133.2,281418.0,133.4,133.44,133.17,133.2,281418.0
2022-08-22 14:35:00,133.21,133.31,133.13,133.16,262953.0,133.21,133.31,133.13,133.16,262953.0
2022-08-22 14:40:00,133.14,133.2,133.02,133.06,246704.0,133.14,133.2,133.02,133.06,246704.0
2022-08-22 14:45:00,133.06,133.13,132.91,132.97,396585.0,133.06,133.13,132.91,132.97,396585.0
2022-08-22 14:50:00,132.97,133.13,132.94,133.04,263673.0,132.97,133.13,132.94,133.04,263673.0
2022-08-22 14:55:00,133.05,133.26,133.0,133.26,277160.0,133.05,133.26,133.0,133.26,277160.0
2022-08-22 15:00:00,133.27,133.55,133.23,133.39,477010.0,133.27,133.55,133.23,133.39,477010.0
2022-08-22 15:05:00,133.39,133.39,133.22,133.33,397693.0,133.39,133.39,133.22,133.33,397693.0
2022-08-22 15:10:00,133.33,133.45,133.33,133.45,354974.0,133.33,133.45,133.33,133.45,354974.0
2022-08-22 15:15:00,133.46,133.63,133.38,133.39,352663.0,133.46,133.63,133.38,133.39,352663.0
2022-08-22 15:20:00,133.4,133.5,133.32,133.44,299717.0,133.4,133.5,133.32,133.44,299717.0
2022-08-22 15:25:00,133.44,133.55,133.34,133.45,325321.0,133.44,133.55,133.34,133.45,325321.0
2022-08-22 15:30:00,133.45,133.5,133.11,133.19,429457.0,133.45,133.5,133.11,133.19,429457.0
2022-08-22 15:35:00,133.19,133.44,133.17,133.38,353385.0,133.19,133.44,133.17,133.38,353385.0
2022-08-22 15:40:00,133.37,133.38,132.88,132.92,516644.0,133.37,133.38,132.88,132.92,516644.0
2022-08-22 15:45:00,132.92,133.14,132.85,133.09,590143.0,132.92,133.14,132.85,133.09,590143.0
2022-08-22 15:50:00,133.09,133.45,132.98,133.16,939731.0,133.09,133.45,132.98,133.16,939731.0
2022-08-22 15:55:00,133.16,133.34,133.0,133.25,1683958.0,133.16,133.34,133.0,133.25,1683958.0
2022-08-23 09:30:00,133.41,134.11,133.22,133.65,1252961.0,133.41,134.11,133.22,133.65,1252961.0
2022-08-23 09:35:00,133.69,134.47,133.6,133.71,852469.0,133.69,134.47,133.6,133.71,852469.0
2022-08-23 09:40:00,133.7,133.78,132.95,132.96,716796.0,133.7,133.78,132.95,132.96,716796.0
2022-08-23 09:45:00,132.96,134.19,132.96,134.13,701938.0,132.96,134.19,132.96,134.13,701938.0
2022-08-23 09:50:00,134.16,134.77,134.06,134.41,817766.0,134.16,134.77,134.06,134.41,817766.0
2022-08-23 09:55:00,134.41,134.64,133.97,133.98,440379.0,134.41,134.64,133.97,133.98,440379.0
2022-08-23 10:00:00,133.98,134.24,133.59,133.63,575956.0,133.98,134.24,133.59,133.63,575956.0
2022-08-23 10:05:00,133.64,134.74,133.64,134.72,435244.0,133.64,134.74,133.64,134.72,435244.0
2022-08-23 10:10:00,134.74,134.87,134.62,134.68,517699.0,134.74,134.87,134.62,134.68,517699.0
2022-08-23 10:15:00,134.69,134.99,134.46,134.59,476155.0,134.69,134.99,134.46,134.59,476155.0
2022-08-23 10:20:00,134.56,134.81,134.3,134.36,428285.0,134.56,134.81,134.3,134.36,428285.0
2022-08-23 10:25:00,134.36,134.53,133.95,133.97,503473.0,134.36,134.53,133.95,133.97,503473.0
2022-08-23 10:30:00,134.0,134.52,133.8,134.42,379291.0,134.0,134.52,133.8,134.42,379291.0
2022-08-23 10:35:00,134.44,134.48,133.9,133.91,353569.0,134.44,134.48,133.9,133.91,353569.0
2022-08-23 10:40:00,133.9,134.08,133.72,133.96,350872.0,133.9,134.08,133.72,133.96,350872.0
2022-08-23 10:45:00,133.96,134.12,133.8,134.09,259945.0,133.96,134.12,133.8,134.09,259945.0
2022-08-23 10:50:00,134.09,134.26,133.58,133.64,406630.0,134.09,134.26,133.58,133.64,406630.0
2022-08-23 10:55:00,133.62,133.69,133.27,133.33,470536.0,133.62,133.69,133.27,133.33,470536.0
2022-08-23 11:00:00,133.32,133.4,133.09,133.24,426980.0,133.32,133.4,133.09,133.24,426980.0
2022-08-23 11:05:00,133.25,133.51,133.06,133.42,510398.0,133.25,133.51,133.06,133.42,510398.0
2022-08-23 11:10:00,133.42,133.73,133.35,133.69,384181.0,133.42,133.73,133.35,133.69,384181.0
2022-08-23 11:15:00,133.69,133.95,133.61,133.89,369626.0,133.69,133.95,133.61,133.89,369626.0
2022-08-23 11:20:00,133.89,134.01,133.79,133.84,329316.0,133.89,134.01,133.79,133.84,329316.0
2022-08-23 11:25:00,133.84,133.9,133.5,133.56,321902.0,133.84,133.9,133.5,133.56,321902.0
2022-08-23 11:30:00,133.56,133.76,133.55,133.61,250733.0,133.56,133.76,133.55,133.61,250733.0
2022-08-23 11:35:00,133.63,133.98,133.61,133.9,371414.0,133.63,133.98,133.61,133.9,371414.0
2022-08-23 11:40:00,133.89,133.93,133.53,133.65,258203.0,133.89,133.93,133.53,133.65,258203.0
2022-08-23 11:45:00,133.65,133.82,133.62,133.71,303583.0,133.65,133.82,133.62,133.71,303583.0
2022-08-23 11:50:00,133.72,133.82,133.52,133.6,243468.0,133.72,133.82,133.52,133.6,243468.0
2022-08-23 11:55:00,133.6,133.68,133.42,133.63,185557.0,133.6,133.68,133.42,133.63,185557.0
2022-08-23 12:00:00,133.64,133.73,133.36,133.55,203022.0,133.64,133.73,133.36,133.55,203022.0
2022-08-23 12:05:00,133.56,133.86,133.49,133.86,190846.0,133.56,133.86,133.49,133.86,190846.0
2022-08-23 12:10:00,133.87,133.88,133.65,133.73,215867.0,133.87,133.88,133.65,133.73,215867.0
2022-08-23 12:15:00,133.73,133.74,133.4,133.46,243276.0,133.73,133.74,133.4,133.46,243276.0
2022-08-23 12:20:00,133.46,133.56,133.37,133.45,155522.0,133.46,133.56,133.37,133.45,155522.0
2022-08-23 12:25:00,133.43,133.66,133.39,133.43,184669.0,133.43,133.66,133.39,133.43,184669.0
2022-08-23 12:30:00,133.42,133.72,133.42,133.7,260693.0,133.42,133.72,133.42,133.7,260693.0
2022-08-23 12:35:00,133.7,134.1,133.68,133.99,446427.0,133.7,134.1,133.68,133.99,446427.0
2022-08-23 12:40:00,133.98,134.02,133.87,133.97,208580.0,133.98,134.02,133.87,133.97,208580.0
2022-08-23 12:45:00,133.98,134.07,133.91,133.96,182727.0,133.98,134.07,133.91,133.96,182727.0
2022-08-23 12:50:00,133.96,134.25,133.95,134.21,307452.0,133.96,134.25,133.95,134.21,307452.0
2022-08-23 12:55:00,134.21,134.34,134.15,134.29,295181.0,134.21,134.34,134.15,134.29,295181.0
2022-08-23 13:00:00,134.31,134.47,134.23,134.37,285725.0,134.31,134.47,134.23,134.37,285725.0
2022-08-23 13:05:00,134.37,134.37,134.17,134.26,221085.0,134.37,134.37,134.17,134.26,221085.0
2022-08-23 13:10:00,134.26,134.35,134.15,134.35,273683.0,134.26,134.35,134.15,134.35,273683.0
2022-08-23 13:15:00,134.34,134.55,134.24,134.3,222588.0,134.34,134.55,134.24,134.3,222588.0
2022-08-23 13:20:00,134.3,134.4,134.08,134.08,183522.0,134.3,134.4,134.08,134.08,183522.0
2022-08-23 13:25:00,134.08,134.76,134.06,134.67,265999.0,134.08,134.76,134.06,134.67,265999.0
2022-08-23 13:30:00,134.66,134.8,134.6,134.69,221964.0,134.66,134.8,134.6,134.69,221964.0
2022-08-23 13:35:00,134.68,134.68,134.38,134.4,238735.0,134.68,134.68,134.38,134.4,238735.0
2022-08-23 13:40:00,134.4,134.53,134.32,134.36,163446.0,134.4,134.53,134.32,134.36,163446.0
2022-08-23 13:45:00,134.37,134.47,134.29,134.4,172080.0,134.37,134.47,134.29,134.4,172080.0
2022-08-23 13:50:00,134.4,134.4,134.1,134.19,185614.0,134.4,134.4,134.1,134.19,185614.0
2022-08-23 13:55:00,134.19,134.33,134.12,134.27,194015.0,134.19,134.33,134.12,134.27,194015.0
2022-08-23 14:00:00,134.27,134.29,134.14,134.27,168059.0,134.27,134.29,134.14,134.27,168059.0
2022-08-23 14:05:00,134.27,134.38,134.17,134.24,192117.0,134.27,134.38,134.17,134.24,192117.0
2022-08-23 14:10:00,134.23,134.33,134.13,134.31,138307.0,134.23,134.33,134.13,134.31,138307.0
2022-08-23 14:15:00,134.32,134.5,134.29,134.47,182815.0,134.32,134.5,134.29,134.47,182815.0
2022-08-23 14:20:00,134.47,134.63,134.45,134.62,243103.0,134.47,134.63,134.45,134.62,243103.0
2022-08-23 14:25:00,134.62,134.63,134.49,134.54,172907.0,134.62,134.63,134.49,134.54,172907.0
2022-08-23 14:30:00,134.53,134.59,134.21,134.21,192563.0,134.53,134.59,134.21,134.21,192563.0
2022-08-23 14:35:00,134.21,134.39,134.16,134.39,140197.0,134.21,134.39,134.16,134.39,140197.0
2022-08-23 14:40:00,134.37,134.5,134.24,134.39,150830.0,134.37,134.5,134.24,134.39,150830.0
2022-08-23 14:45:00,134.39,134.4,134.17,134.22,147522.0,134.39,134.4,134.17,134.22,147522.0
2022-08-23 14:50:00,134.22,134.23,134.03,134.06,218770.0,134.22,134.23,134.03,134.06,218770.0
2022-08-23 14:55:00,134.05,134.23,134.01,134.14,280631.0,134.05,134.23,134.01,134.14,280631.0
2022-08-23 15:00:00,134.14,134.31,134.06,134.27,243493.0,134.14,134.31,134.06,134.27,243493.0
2022-08-23 15:05:00,134.28,134.32,134.09,134.27,173762.0,134.28,134.32,134.09,134.27,173762.0
2022-08-23 15:10:00,134.27,134.29,133.96,133.99,185273.0,134.27,134.29,133.96,133.99,185273.0
2022-08-23 15:15:00,133.98,134.22,133.97,134.18,174094.0,133.98,134.22,133.97,134.18,174094.0
2022-08-23 15:20:00,134.18,134.18,133.91,133.95,207552.0,134.18,134.18,133.91,133.95,207552.0
2022-08-23 15:25:00,133.96,133.99,133.85,133.95,190899.0,133.96,133.99,133.85,133.95,190899.0
2022-08-23 15:30:00,133.94,133.98,133.8,133.87,218400.0,133.94,133.98,133.8,133.87,218400.0
2022-08-23 15:35:00,133.86,133.87,133.7,133.71,269064.0,133.86,133.87,133.7,133.71,269064.0
2022-08-23 15:40:00,133.71,133.94,133.69,133.78,293704.0,133.71,133.94,133.69,133.78,293704.0
2022-08-23 15:45:00,133.77,133.77,133.5,133.63,409873.0,133.77,133.77,133.5,133.63,409873.0
2022-08-23 15:50:00,133.63,133.75,133.4,133.68,509368.0,133.63,133.75,133.4,133.68,509368.0
2022-08-23 15:55:00,133.68,133.77,133.52,133.62,763305.0,133.68,133.77,133.52,133.62,763305.0
2022-08-24 09:30:00,132.75,132.85,132.1,132.52,1857615.0,132.75,132.85,132.1,132.52,1857615.0
2022-08-24 09:35:00,132.51,133.32,132.37,133.32,926490.0,132.51,133.32,132.37,133.32,926490.0
2022-08-24 09:40:00,133.3,133.37,132.91,133.12,705931.0,133.3,133.37,132.91,133.12,705931.0
2022-08-24 09:45:00,133.1,133.58,132.95,133.29,740284.0,133.1,133.58,132.95,133.29,740284.0
2022-08-24 09:50:00,133.29,133.81,133.21,133.37,552198.0,133.29,133.81,133.21,133.37,552198.0
2022-08-24 09:55:00,133.35,133.93,133.25,133.86,570208.0,133.35,133.93,133.25,133.86,570208.0
2022-08-24 10:00:00,133.85,134.24,133.31,133.43,600245.0,133.85,134.24,133.31,133.43,600245.0
2022-08-24 10:05:00,133.44,133.78,133.24,133.52,587645.0,133.44,133.78,133.24,133.52,587645.0
2022-08-24 10:10:00,133.51,133.95,133.5,133.62,541251.0,133.51,133.95,133.5,133.62,541251.0
2022-08-24 10:15:00,133.63,133.99,133.48,133.97,488394.0,133.63,133.99,133.48,133.97,488394.0
2022-08-24 10:20:00,133.98,133.98,133.65,133.86,449054.0,133.98,133.98,133.65,133.86,449054.0
2022-08-24 10:25:00,133.87,134.19,133.76,133.92,436422.0,133.87,134.19,133.76,133.92,436422.0
2022-08-24 10:30:00,133.92,134.08,133.63,133.87,382519.0,133.92,134.08,133.63,133.87,382519.0
2022-08-24 10:35:00,133.87,134.14,133.7,133.79,376708.0,133.87,134.14,133.7,133.79,376708.0
2022-08-24 10:40:00,133.79,133.87,133.58,133.71,338311.0,133.79,133.87,133.58,133.71,338311.0
2022-08-24 10:45:00,133.72,133.79,133.55,133.71,303222.0,133.72,133.79,133.55,133.71,303222.0
2022-08-24 10:50:00,133.7,133.88,133.57,133.71,259787.0,133.7,133.88,133.57,133.71,259787.0
2022-08-24 10:55:00,133.7,134.08,133.62,133.96,300170.0,133.7,134.08,133.62,133.96,300170.0
2022-08-24 11:00:00,133.97,134.29,133.97,134.09,440905.0,133.97,134.29,133.97,134.09,440905.0
2022-08-24 11:05:00,134.08,134.29,133.97,134.19,301338.0,134.08,134.29,133.97,134.19,301338.0
2022-08-24 11:10:00,134.2,134.49,134.05,134.45,347719.0,134.2,134.49,134.05,134.45,347719.0
2022-08-24 11:15:00,134.47,134.65,134.41,134.49,454513.0,134.47,134.65,134.41,134.49,454513.0
2022-08-24 11:20:00,134.49,134.73,134.45,134.71,301058.0,134.49,134.73,134.45,134.71,301058.0
2022-08-24 11:25:00,134.71,134.96,134.71,134.91,549903.0,134.71,134.96,134.71,134.91,549903.0
2022-08-24 11:30:00,134.91,134.95,134.53,134.63,332208.0,134.91,134.95,134.53,134.63,332208.0
2022-08-24 11:35:00,134.63,134.75,134.55,134.69,202978.0,134.63,134.75,134.55,134.69,202978.0
2022-08-24 11:40:00,134.69,134.84,134.63,134.79,208666.0,134.69,134.84,134.63,134.79,208666.0
2022-08-24 11:45:00,134.8,135.07,134.79,135.04,394641.0,134.8,135.07,134.79,135.04,394641.0
2022-08-24 11:50:00,135.04,135.21,135.01,135.15,334230.0,135.04,135.21,135.01,135.15,334230.0
2022-08-24 11:55:00,135.15,135.23,135.01,135.02,266913.0,135.15,135.23,135.01,135.02,266913.0
2022-08-24 12:00:00,135.02,135.29,135.02,135.26,234062.0,135.02,135.29,135.02,135.26,234062.0
2022-08-24 12:05:00,135.26,135.34,135.07,135.16,234682.0,135.26,135.34,135.07,135.16,234682.0
2022-08-24 12:10:00,135.17,135.36,135.09,135.32,191592.0,135.17,135.36,135.09,135.32,191592.0
2022-08-24 12:15:00,135.33,135.47,135.22,135.22,305536.0,135.33,135.47,135.22,135.22,305536.0
2022-08-24 12:20:00,135.22,135.25,135.0,135.03,284596.0,135.22,135.25,135.0,135.03,284596.0
2022-08-24 12:25:00,135.03,135.18,134.96,134.99,211361.0,135.03,135.18,134.96,134.99,211361.0
2022-08-24 12:30:00,134.99,135.02,134.83,134.95,215935.0,134.99,135.02,134.83,134.95,215935.0
2022-08-24 12:35:00,134.95,135.05,134.8,134.92,215871.0,134.95,135.05,134.8,134.92,215871.0
2022-08-24 12:40:00,134.91,134.96,134.46,134.62,265136.0,134.91,134.96,134.46,134.62,265136.0
2022-08-24 12:45:00,134.59,134.65,134.33,134.36,292910.0,134.59,134.65,134.33,134.36,292910.0
2022-08-24 12:50:00,134.36,134.41,134.24,134.35,269936.0,134.36,134.41,134.24,134.35,269936.0
2022-08-24 12:55:00,134.34,134.48,134.26,134.45,183285.0,134.34,134.48,134.26,134.45,183285.0
2022-08-24 13:00:00,134.45,134.55,134.3,134.35,160778.0,134.45,134.55,134.3,134.35,160778.0
2022-08-24 13:05:00,134.36,134.77,134.32,134.74,166533.0,134.36,134.77,134.32,134.74,166533.0
2022-08-24 13:10:00,134.74,134.78,134.43,134.49,197946.0,134.74,134.78,134.43,134.49,197946.0
2022-08-24 13:15:00,134.48,134.6,134.43,134.43,142531.0,134.48,134.6,134.43,134.43,142531.0
2022-08-24 13:20:00,134.42,134.5,134.15,134.18,243218.0,134.42,134.5,134.15,134.18,243218.0
2022-08-24 13:25:00,134.18,134.24,134.03,134.05,190620.0,134.18,134.24,134.03,134.05,190620.0
2022-08-24 13:30:00,134.05,134.22,134.01,134.09,231587.0,134.05,134.22,134.01,134.09,231587.0
2022-08-24 13:35:00,134.1,134.2,134.01,134.18,179832.0,134.1,134.2,134.01,134.18,179832.0
2022-08-24 13:40:00,134.16,134.31,134.08,134.27,200713.0,134.16,134.31,134.08,134.27,200713.0
2022-08-24 13:45:00,134.27,134.35,134.21,134.31,139889.0,134.27,134.35,134.21,134.31,139889.0
2022-08-24 13:50:00,134.3,134.4,134.26,134.31,121831.0,134.3,134.4,134.26,134.31,121831.0
2022-08-24 13:55:00,134.31,134.45,134.24,134.44,156140.0,134.31,134.45,134.24,134.44,156140.0
2022-08-24 14:00:00,134.45,134.49,134.31,134.44,158663.0,134.45,134.49,134.31,134.44,158663.0
2022-08-24 14:05:00,134.43,134.67,134.33,134.63,180033.0,134.43,134.67,134.33,134.63,180033.0
2022-08-24 14:10:00,134.63,134.69,134.44,134.46,147223.0,134.63,134.69,134.44,134.46,147223.0
2022-08-24 14:15:00,134.46,134.46,134.33,134.44,128997.0,134.46,134.46,134.33,134.44,128997.0
2022-08-24 14:20:00,134.44,134.5,134.25,134.48,224014.0,134.44,134.5,134.25,134.48,224014.0
2022-08-24 14:25:00,134.49,134.5,134.34,134.36,138110.0,134.49,134.5,134.34,134.36,138110.0
2022-08-24 14:30:00,134.36,134.38,134.06,134.16,170920.0,134.36,134.38,134.06,134.16,170920.0
2022-08-24 14:35:00,134.16,134.36,134.1,134.35,193365.0,134.16,134.36,134.1,134.35,193365.0
2022-08-24 14:40:00,134.34,134.4,134.16,134.18,175980.0,134.34,134.4,134.16,134.18,175980.0
2022-08-24 14:45:00,134.18,134.19,133.93,134.07,270884.0,134.18,134.19,133.93,134.07,270884.0
2022-08-24 14:50:00,134.08,134.29,134.05,134.28,240110.0,134.08,134.29,134.05,134.28,240110.0
2022-08-24 14:55:00,134.28,134.4,134.19,134.35,179086.0,134.28,134.4,134.19,134.35,179086.0
2022-08-24 15:00:00,134.36,134.38,134.21,134.31,123659.0,134.36,134.38,134.21,134.31,123659.0
2022-08-24 15:05:00,134.3,134.49,134.3,134.41,239489.0,134.3,134.49,134.3,134.41,239489.0
2022-08-24 15:10:00,134.41,134.52,134.36,134.5,178221.0,134.41,134.52,134.36,134.5,178221.0
2022-08-24 15:15:00,134.5,134.57,134.32,134.54,221836.0,134.5,134.57,134.32,134.54,221836.0
2022-08-24 15:20:00,134.54,134.54,134.38,134.39,150471.0,134.54,134.54,134.38,134.39,150471.0
2022-08-24 15:25:00,134.39,134.43,134.23,134.3,180807.0,134.39,134.43,134.23,134.3,180807.0
2022-08-24 15:30:00,134.3,134.38,134.25,134.37,170993.0,134.3,134.38,134.25,134.37,170993.0
2022-08-24 15:35:00,134.37,134.58,134.36,134.55,255796.0,134.37,134.58,134.36,134.55,255796.0
2022-08-24 15:40:00,134.55,134.59,134.43,134.53,246109.0,134.55,134.59,134.43,134.53,246109.0
2022-08-24 15:45:00,134.52,134.52,134.27,134.36,303662.0,134.52,134.52,134.27,134.36,303662.0
2022-08-24 15:50:00,134.36,134.39,133.79,133.93,684070.0,134.36,134.39,133.79,133.93,684070.0
2022-08-24 15:55:00,133.92,134.01,133.59,133.82,1457180.0,133.92,134.01,133.59,133.82,1457180.0
2022-08-25 09:30:00,135.25,135.4,134.31,134.63,1436833.0,135.25,135.4,134.31,134.63,1436833.0
2022-08-25 09:35:00,134.62,135.03,134.28,134.63,741758.0,134.62,135.03,134.28,134.63,741758.0
2022-08-25 09:40:00,134.63,135.06,134.61,134.71,509514.0,134.63,135.06,134.61,134.71,509514.0
2022-08-25 09:45:00,134.74,135.06,134.46,134.56,447877.0,134.74,135.06,134.46,134.56,447877.0
2022-08-25 09:50:00,134.55,135.32,134.36,135.16,627961.0,134.55,135.32,134.36,135.16,627961.0
2022-08-25 09:55:00,135.17,135.93,135.06,135.86,643308.0,135.17,135.93,135.06,135.86,643308.0
2022-08-25 10:00:00,135.87,136.15,135.76,136.0,803579.0,135.87,136.15,135.76,136.0,803579.0
2022-08-25 10:05:00,135.99,136.14,135.78,135.95,387429.0,135.99,136.14,135.78,135.95,387429.0
2022-08-25 10:10:00,135.94,136.3,135.72,136.15,655606.0,135.94,136.3,135.72,136.15,655606.0
2022-08-25 10:15:00,136.18,136.43,135.84,135.93,518001.0,136.18,136.43,135.84,135.93,518001.0
2022-08-25 10:20:00,135.94,136.54,135.83,136.5,370670.0,135.94,136.54,135.83,136.5,370670.0
2022-08-25 10:25:00,136.51,136.71,136.26,136.64,497984.0,136.51,136.71,136.26,136.64,497984.0
2022-08-25 10:30:00,136.65,136.9,136.53,136.77,574251.0,136.65,136.9,136.53,136.77,574251.0
2022-08-25 10:35:00,136.77,137.13,136.71,137.12,465082.0,136.77,137.13,136.71,137.12,465082.0
2022-08-25 10:40:00,137.11,137.18,136.94,136.97,521671.0,137.11,137.18,136.94,136.97,521671.0
2022-08-25 10:45:00,136.96,137.12,136.92,137.12,356326.0,136.96,137.12,136.92,137.12,356326.0
2022-08-25 10:50:00,137.12,137.13,136.82,136.82,471587.0,137.12,137.13,136.82,136.82,471587.0
2022-08-25 10:55:00,136.81,136.85,136.55,136.6,341306.0,136.81,136.85,136.55,136.6,341306.0
2022-08-25 11:00:00,136.62,136.69,136.39,136.45,317319.0,136.62,136.69,136.39,136.45,317319.0
2022-08-25 11:05:00,136.45,136.46,136.26,136.34,302717.0,136.45,136.46,136.26,136.34,302717.0
2022-08-25 11:10:00,136.35,136.51,136.09,136.16,306693.0,136.35,136.51,136.09,136.16,306693.0
2022-08-25 11:15:00,136.19,136.21,135.83,136.05,304404.0,136.19,136.21,135.83,136.05,304404.0
2022-08-25 11:20:00,136.04,136.09,135.54,135.54,292827.0,136.04,136.09,135.54,135.54,292827.0
2022-08-25 11:25:00,135.56,135.86,135.47,135.81,433062.0,135.56,135.86,135.47,135.81,433062.0
2022-08-25 11:30:00,135.81,136.0,135.8,135.88,523282.0,135.81,136.0,135.8,135.88,523282.0
2022-08-25 11:35:00,135.89,136.09,135.78,136.03,336027.0,135.89,136.09,135.78,136.03,336027.0
2022-08-25 11:40:00,136.04,136.14,135.85,136.05,215425.0,136.04,136.14,135.85,136.05,215425.0
2022-08-25 11:45:00,136.06,136.22,135.93,136.15,308439.0,136.06,136.22,135.93,136.15,308439.0
2022-08-25 11:50:00,136.14,136.24,136.03,136.11,274492.0,136.14,136.24,136.03,136.11,274492.0
2022-08-25 11:55:00,136.11,136.33,135.94,136.28,269004.0,136.11,136.33,135.94,136.28,269004.0
2022-08-25 12:00:00,136.27,136.31,136.01,136.06,203982.0,136.27,136.31,136.01,136.06,203982.0
2022-08-25 12:05:00,136.08,136.29,136.0,136.11,254440.0,136.08,136.29,136.0,136.11,254440.0
2022-08-25 12:10:00,136.12,136.23,135.9,135.96,252577.0,136.12,136.23,135.9,135.96,252577.0
2022-08-25 12:15:00,135.96,136.03,135.87,136.03,203038.0,135.96,136.03,135.87,136.03,203038.0
2022-08-25 12:20:00,136.03,136.04,135.84,135.86,168677.0,136.03,136.04,135.84,135.86,168677.0
2022-08-25 12:25:00,135.87,136.16,135.86,136.07,195923.0,135.87,136.16,135.86,136.07,195923.0
2022-08-25 12:30:00,136.07,136.13,135.93,136.01,134861.0,136.07,136.13,135.93,136.01,134861.0
2022-08-25 12:35:00,136.0,136.06,135.84,135.92,143003.0,136.0,136.06,135.84,135.92,143003.0
2022-08-25 12:40:00,135.91,135.91,135.6,135.84,209639.0,135.91,135.91,135.6,135.84,209639.0
2022-08-25 12:45:00,135.83,135.87,135.44,135.61,232785.0,135.83,135.87,135.44,135.61,232785.0
2022-08-25 12:50:00,135.6,135.82,135.6,135.8,223341.0,135.6,135.82,135.6,135.8,223341.0
2022-08-25 12:55:00,135.79,135.82,135.62,135.74,111001.0,135.79,135.82,135.62,135.74,111001.0
2022-08-25 13:00:00,135.73,135.94,135.67,135.79,158361.0,135.73,135.94,135.67,135.79,158361.0
2022-08-25 13:05:00,135.79,135.92,135.63,135.69,132176.0,135.79,135.92,135.63,135.69,132176.0
2022-08-25 13:10:00,135.69,135.74,135.63,135.73,119684.0,135.69,135.74,135.63,135.73,119684.0
2022-08-25 13:15:00,135.73,135.91,135.7,135.86,146690.0,135.73,135.91,135.7,135.86,146690.0
2022-08-25 13:20:00,135.85,136.13,135.8,136.03,275409.0,135.85,136.13,135.8,136.03,275409.0
2022-08-25 13:25:00,136.03,136.16,136.0,136.1,209591.0,136.03,136.16,136.0,136.1,209591.0
2022-08-25 13:30:00,136.1,136.35,136.04,136.34,205457.0,136.1,136.35,136.04,136.34,205457.0
2022-08-25 13:35:00,136.34,136.46,136.25,136.33,198737.0,136.34,136.46,136.25,136.33,198737.0
2022-08-25 13:40:00,136.33,136.42,136.29,136.37,149067.0,136.33,136.42,136.29,136.37,149067.0
2022-08-25 13:45:00,136.37,136.56,136.31,136.5,194972.0,136.37,136.56,136.31,136.5,194972.0
2022-08-25 13:50:00,136.48,136.53,136.36,136.5,183568.0,136.48,136.53,136.36,136.5,183568.0
2022-08-25 13:55:00,136.5,136.56,136.39,136.5,149064.0,136.5,136.56,136.39,136.5,149064.0
2022-08-25 14:00:00,136.51,136.62,136.33,136.39,216450.0,136.51,136.62,136.33,136.39,216450.0
2022-08-25 14:05:00,136.39,136.51,136.3,136.41,232846.0,136.39,136.51,136.3,136.41,232846.0
2022-08-25 14:10:00,136.4,136.66,136.34,136.64,210988.0,136.4,136.66,136.34,136.64,210988.0
2022-08-25 14:15:00,136.65,136.75,136.59,136.73,216968.0,136.65,136.75,136.59,136.73,216968.0
2022-08-25 14:20:00,136.74,136.9,136.67,136.86,240521.0,136.74,136.9,136.67,136.86,240521.0
2022-08-25 14:25:00,136.86,136.98,136.77,136.78,280220.0,136.86,136.98,136.77,136.78,280220.0
2022-08-25 14:30:00,136.77,136.84,136.6,136.71,209568.0,136.77,136.84,136.6,136.71,209568.0
2022-08-25 14:35:00,136.72,136.73,136.47,136.51,200485.0,136.72,136.73,136.47,136.51,200485.0
2022-08-25 14:40:00,136.51,136.51,136.28,136.41,238025.0,136.51,136.51,136.28,136.41,238025.0
2022-08-25 14:45:00,136.41,136.46,136.26,136.42,147869.0,136.41,136.46,136.26,136.42,147869.0
2022-08-25 14:50:00,136.4,136.4,136.2,136.34,205151.0,136.4,136.4,136.2,136.34,205151.0
2022-08-25 14:55:00,136.34,136.5,136.27,136.45,198298.0,136.34,136.5,136.27,136.45,198298.0
2022-08-25 15:00:00,136.45,136.46,136.28,136.37,145424.0,136.45,136.46,136.28,136.37,145424.0
2022-08-25 15:05:00,136.37,136.39,136.06,136.1,189959.0,136.37,136.39,136.06,136.1,189959.0
2022-08-25 15:10:00,136.11,136.24,135.99,136.22,220863.0,136.11,136.24,135.99,136.22,220863.0
2022-08-25 15:15:00,136.22,136.35,136.08,136.35,194221.0,136.22,136.35,136.08,136.35,194221.0
2022-08-25 15:20:00,136.34,136.39,136.28,136.34,177617.0,136.34,136.39,136.28,136.34,177617.0
2022-08-25 15:25:00,136.35,136.5,136.3,136.43,219602.0,136.35,136.5,136.3,136.43,219602.0
2022-08-25 15:30:00,136.44,136.51,136.2,136.46,252689.0,136.44,136.51,136.2,136.46,252689.0
2022-08-25 15:35:00,136.47,136.61,136.4,136.58,245148.0,136.47,136.61,136.4,136.58,245148.0
2022-08-25 15:40:00,136.59,136.88,136.56,136.86,395722.0,136.59,136.88,136.56,136.86,395722.0
2022-08-25 15:45:00,136.85,137.02,136.8,136.96,381871.0,136.85,137.02,136.8,136.96,381871.0
2022-08-25 15:50:00,136.95,137.32,136.89,137.22,708328.0,136.95,137.32,136.89,137.22,708328.0
2022-08-25 15:55:00,137.23,137.42,137.09,137.3,1558834.0,137.23,137.42,137.09,137.3,1558834.0
2022-08-26 09:30:00,136.58,137.36,136.47,137.25,1217970.0,136.58,137.36,136.47,137.25,1217970.0
2022-08-26 09:35:00,137.34,137.63,136.96,137.27,711570.0,137.34,137.63,136.96,137.27,711570.0
2022-08-26 09:40:00,137.26,137.62,137.05,137.31,471085.0,137.26,137.62,137.05,137.31,471085.0
2022-08-26 09:45:00,137.27,137.59,137.09,137.15,426314.0,137.27,137.59,137.09,137.15,426314.0
2022-08-26 09:50:00,137.17,137.17,136.48,136.93,466431.0,137.17,137.17,136.48,136.93,466431.0
2022-08-26 09:55:00,136.97,137.25,136.86,137.06,326993.0,136.97,137.25,136.86,137.06,326993.0
2022-08-26 10:00:00,137.13,137.13,135.05,135.16,1122178.0,137.13,137.13,135.05,135.16,1122178.0
2022-08-26 10:05:00,135.16,137.53,135.04,137.49,893638.0,135.16,137.53,135.04,137.49,893638.0
2022-08-26 10:10:00,137.52,137.83,136.97,137.2,643492.0,137.52,137.83,136.97,137.2,643492.0
2022-08-26 10:15:00,137.26,137.38,136.65,137.0,419038.0,137.26,137.38,136.65,137.0,419038.0
2022-08-26 10:20:00,136.98,137.03,135.67,135.75,474936.0,136.98,137.03,135.67,135.75,474936.0
2022-08-26 10:25:00,135.75,135.95,134.79,135.21,679889.0,135.75,135.95,134.79,135.21,679889.0
2022-08-26 10:30:00,135.22,135.22,134.44,134.61,651783.0,135.22,135.22,134.44,134.61,651783.0
2022-08-26 10:35:00,134.58,134.64,133.54,133.74,840121.0,134.58,134.64,133.54,133.74,840121.0
2022-08-26 10:40:00,133.73,134.21,133.72,134.04,505262.0,133.73,134.21,133.72,134.04,505262.0
2022-08-26 10:45:00,134.03,134.68,133.89,134.67,610226.0,134.03,134.68,133.89,134.67,610226.0
2022-08-26 10:50:00,134.68,134.7,134.11,134.13,421404.0,134.68,134.7,134.11,134.13,421404.0
2022-08-26 10:55:00,134.18,134.32,133.72,134.18,448348.0,134.18,134.32,133.72,134.18,448348.0
2022-08-26 11:00:00,134.16,134.27,133.45,133.47,509575.0,134.16,134.27,133.45,133.47,509575.0
2022-08-26 11:05:00,133.45,133.76,133.12,133.28,552977.0,133.45,133.76,133.12,133.28,552977.0
2022-08-26 11:10:00,133.29,133.53,133.21,133.44,413694.0,133.29,133.53,133.21,133.44,413694.0
2022-08-26 11:15:00,133.43,133.52,133.06,133.11,507004.0,133.43,133.52,133.06,133.11,507004.0
2022-08-26 11:20:00,133.08,133.25,132.63,133.15,721944.0,133.08,133.25,132.63,133.15,721944.0
2022-08-26 11:25:00,133.14,133.46,133.07,133.26,448608.0,133.14,133.46,133.07,133.26,448608.0
2022-08-26 11:30:00,133.26,133.42,132.98,133.27,454749.0,133.26,133.42,132.98,133.27,454749.0
2022-08-26 11:35:00,133.28,133.34,133.03,133.08,294200.0,133.28,133.34,133.03,133.08,294200.0
2022-08-26 11:40:00,133.08,133.25,132.86,132.97,335890.0,133.08,133.25,132.86,132.97,335890.0
2022-08-26 11:45:00,132.97,133.31,132.96,133.16,304090.0,132.97,133.31,132.96,133.16,304090.0
2022-08-26 11:50:00,133.17,133.34,132.99,133.24,363289.0,133.17,133.34,132.99,133.24,363289.0
2022-08-26 11:55:00,133.23,133.25,132.97,133.08,282214.0,133.23,133.25,132.97,133.08,282214.0
2022-08-26 12:00:00,133.09,133.11,132.64,132.67,423555.0,133.09,133.11,132.64,132.67,423555.0
2022-08-26 12:05:00,132.67,132.79,132.54,132.73,347129.0,132.67,132.79,132.54,132.73,347129.0
2022-08-26 12:10:00,132.73,132.93,132.67,132.92,301661.0,132.73,132.93,132.67,132.92,301661.0
2022-08-26 12:15:00,132.93,132.95,132.51,132.66,326287.0,132.93,132.95,132.51,132.66,326287.0
2022-08-26 12:20:00,132.67,132.68,132.4,132.56,389577.0,132.67,132.68,132.4,132.56,389577.0
2022-08-26 12:25:00,132.58,132.86,132.54,132.85,273065.0,132.58,132.86,132.54,132.85,273065.0
2022-08-26 12:30:00,132.86,132.86,132.57,132.63,221964.0,132.86,132.86,132.57,132.63,221964.0
2022-08-26 12:35:00,132.63,132.88,132.6,132.81,194442.0,132.63,132.88,132.6,132.81,194442.0
2022-08-26 12:40:00,132.82,133.06,132.78,132.95,338571.0,132.82,133.06,132.78,132.95,338571.0
2022-08-26 12:45:00,132.93,133.05,132.82,133.03,233949.0,132.93,133.05,132.82,133.03,233949.0
2022-08-26 12:50:00,133.04,133.07,132.81,132.93,196132.0,133.04,133.07,132.81,132.93,196132.0
2022-08-26 12:55:00,132.93,133.18,132.9,133.11,206066.0,132.93,133.18,132.9,133.11,206066.0
2022-08-26 13:00:00,133.1,133.17,132.91,133.06,195817.0,133.1,133.17,132.91,133.06,195817.0
2022-08-26 13:05:00,133.09,133.28,133.07,133.17,253270.0,133.09,133.28,133.07,133.17,253270.0
2022-08-26 13:10:00,133.19,133.24,132.84,132.87,252088.0,133.19,133.24,132.84,132.87,252088.0
2022-08-26 13:15:00,132.85,133.06,132.73,132.76,240662.0,132.85,133.06,132.73,132.76,240662.0
2022-08-26 13:20:00,132.76,132.86,132.7,132.85,252874.0,132.76,132.86,132.7,132.85,252874.0
2022-08-26 13:25:00,132.84,132.96,132.7,132.7,216531.0,132.84,132.96,132.7,132.7,216531.0
2022-08-26 13:30:00,132.71,132.72,132.52,132.59,249012.0,132.71,132.72,132.52,132.59,249012.0
2022-08-26 13:35:00,132.59,132.64,132.42,132.52,290635.0,132.59,132.64,132.42,132.52,290635.0
2022-08-26 13:40:00,132.52,132.54,132.16,132.23,479110.0,132.52,132.54,132.16,132.23,479110.0
2022-08-26 13:45:00,132.23,132.28,132.14,132.21,293633.0,132.23,132.28,132.14,132.21,293633.0
2022-08-26 13:50:00,132.21,132.22,131.8,132.02,434221.0,132.21,132.22,131.8,132.02,434221.0
2022-08-26 13:55:00,132.01,132.25,132.01,132.21,215003.0,132.01,132.25,132.01,132.21,215003.0
2022-08-26 14:00:00,132.19,132.27,131.89,131.92,335711.0,132.19,132.27,131.89,131.92,335711.0
2022-08-26 14:05:00,131.93,132.07,131.81,131.89,223356.0,131.93,132.07,131.81,131.89,223356.0
2022-08-26 14:10:00,131.87,131.89,131.74,131.81,255147.0,131.87,131.89,131.74,131.81,255147.0
2022-08-26 14:15:00,131.82,131.83,131.43,131.51,525790.0,131.82,131.83,131.43,131.51,525790.0
2022-08-26 14:20:00,131.51,131.82,131.5,131.6,329064.0,131.51,131.82,131.5,131.6,329064.0
2022-08-26 14:25:00,131.61,131.84,131.54,131.72,246002.0,131.61,131.84,131.54,131.72,246002.0
2022-08-26 14:30:00,131.72,131.73,131.43,131.61,292780.0,131.72,131.73,131.43,131.61,292780.0
2022-08-26 14:35:00,131.61,131.7,131.42,131.45,301150.0,131.61,131.7,131.42,131.45,301150.0
2022-08-26 14:40:00,131.45,131.61,131.25,131.3,417452.0,131.45,131.61,131.25,131.3,417452.0
2022-08-26 14:45:00,131.3,131.47,131.21,131.26,308618.0,131.3,131.47,131.21,131.26,308618.0
2022-08-26 14:50:00,131.26,131.32,131.1,131.2,369031.0,131.26,131.32,131.1,131.2,369031.0
2022-08-26 14:55:00,131.21,131.29,131.11,131.2,258858.0,131.21,131.29,131.11,131.2,258858.0
2022-08-26 15:00:00,131.21,131.53,131.2,131.27,336577.0,131.21,131.53,131.2,131.27,336577.0
2022-08-26 15:05:00,131.27,131.4,131.05,131.15,467020.0,131.27,131.4,131.05,131.15,467020.0
2022-08-26 15:10:00,131.15,131.2,131.02,131.14,388257.0,131.15,131.2,131.02,131.14,388257.0
2022-08-26 15:15:00,131.15,131.34,131.11,131.15,430544.0,131.15,131.34,131.11,131.15,430544.0
2022-08-26 15:20:00,131.15,131.21,130.81,130.86,697643.0,131.15,131.21,130.81,130.86,697643.0
2022-08-26 15:25:00,130.86,131.06,130.81,130.93,403960.0,130.86,131.06,130.81,130.93,403960.0
2022-08-26 15:30:00,130.93,130.96,130.75,130.8,504770.0,130.93,130.96,130.75,130.8,504770.0
2022-08-26 15:35:00,130.8,130.93,130.58,130.69,607697.0,130.8,130.93,130.58,130.69,607697.0
2022-08-26 15:40:00,130.69,130.79,130.5,130.57,607449.0,130.69,130.79,130.5,130.57,607449.0
2022-08-26 15:45:00,130.56,130.77,130.5,130.71,683155.0,130.56,130.77,130.5,130.71,683155.0
2022-08-26 15:50:00,130.71,131.04,130.57,130.87,1070724.0,130.71,131.04,130.57,130.87,1070724.0
2022-08-26 15:55:00,130.86,131.08,130.75,130.76,2032949.0,130.86,131.08,130.75,130.76,2032949.0
2022-08-29 09:30:00,129.97,131.19,129.38,131.0,2099173.0,129.97,131.19,129.38,131.0,2099173.0
2022-08-29 09:35:00,130.99,131.6,130.97,131.33,867097.0,130.99,131.6,130.97,131.33,867097.0
2022-08-29 09:40:00,131.31,131.95,131.3,131.47,846861.0,131.31,131.95,131.3,131.47,846861.0
2022-08-29 09:45:00,131.49,131.6,130.33,130.48,868893.0,131.49,131.6,130.33,130.48,868893.0
2022-08-29 09:50:00,130.48,131.18,130.47,130.97,836126.0,130.48,131.18,130.47,130.97,836126.0
2022-08-29 09:55:00,130.98,131.48,130.3,130.3,759490.0,130.98,131.48,130.3,130.3,759490.0
2022-08-29 10:00:00,130.31,130.69,130.11,130.19,806378.0,130.31,130.69,130.11,130.19,806378.0
2022-08-29 10:05:00,130.19,130.45,130.02,130.19,573614.0,130.19,130.45,130.02,130.19,573614.0
2022-08-29 10:10:00,130.2,130.9,130.12,130.51,573366.0,130.2,130.9,130.12,130.51,573366.0
2022-08-29 10:15:00,130.5,131.43,130.49,131.19,597560.0,130.5,131.43,130.49,131.19,597560.0
2022-08-29 10:20:00,131.19,131.41,131.03,131.14,457149.0,131.19,131.41,131.03,131.14,457149.0
2022-08-29 10:25:00,131.14,131.28,130.57,130.6,421698.0,131.14,131.28,130.57,130.6,421698.0
2022-08-29 10:30:00,130.6,130.98,130.32,130.46,442238.0,130.6,130.98,130.32,130.46,442238.0
2022-08-29 10:35:00,130.48,130.54,129.92,129.96,602584.0,130.48,130.54,129.92,129.96,602584.0
2022-08-29 10:40:00,129.93,130.1,129.61,129.88,596045.0,129.93,130.1,129.61,129.88,596045.0
2022-08-29 10:45:00,129.89,130.03,129.67,129.82,479465.0,129.89,130.03,129.67,129.82,479465.0
2022-08-29 10:50:00,129.83,129.94,129.25,129.36,583414.0,129.83,129.94,129.25,129.36,583414.0
2022-08-29 10:55:00,129.35,129.36,129.11,129.14,436411.0,129.35,129.36,129.11,129.14,436411.0
2022-08-29 11:00:00,129.14,129.74,129.12,129.62,496173.0,129.14,129.74,129.12,129.62,496173.0
2022-08-29 11:05:00,129.61,129.66,129.19,129.44,410058.0,129.61,129.66,129.19,129.44,410058.0
2022-08-29 11:10:00,129.44,129.5,129.03,129.26,352854.0,129.44,129.5,129.03,129.26,352854.0
2022-08-29 11:15:00,129.26,129.51,129.08,129.13,394770.0,129.26,129.51,129.08,129.13,394770.0
2022-08-29 11:20:00,129.15,129.37,129.02,129.17,472945.0,129.15,129.37,129.02,129.17,472945.0
2022-08-29 11:25:00,129.19,129.21,128.78,128.94,509007.0,129.19,129.21,128.78,128.94,509007.0
2022-08-29 11:30:00,128.93,129.56,128.77,129.36,504462.0,128.93,129.56,128.77,129.36,504462.0
2022-08-29 11:35:00,129.37,129.63,129.17,129.26,421551.0,129.37,129.63,129.17,129.26,421551.0
2022-08-29 11:40:00,129.25,129.33,129.0,129.04,268867.0,129.25,129.33,129.0,129.04,268867.0
2022-08-29 11:45:00,129.05,129.45,129.02,129.4,259911.0,129.05,129.45,129.02,129.4,259911.0
2022-08-29 11:50:00,129.39,129.45,129.21,129.4,300161.0,129.39,129.45,129.21,129.4,300161.0
2022-08-29 11:55:00,129.4,129.68,129.37,129.6,274609.0,129.4,129.68,129.37,129.6,274609.0
2022-08-29 12:00:00,129.62,130.34,129.61,130.33,403761.0,129.62,130.34,129.61,130.33,403761.0
2022-08-29 12:05:00,130.33,130.5,130.19,130.35,367973.0,130.33,130.5,130.19,130.35,367973.0
2022-08-29 12:10:00,130.35,130.55,130.23,130.33,266838.0,130.35,130.55,130.23,130.33,266838.0
2022-08-29 12:15:00,130.32,130.76,130.32,130.55,268505.0,130.32,130.76,130.32,130.55,268505.0
2022-08-29 12:20:00,130.54,130.63,130.26,130.31,239256.0,130.54,130.63,130.26,130.31,239256.0
2022-08-29 12:25:00,130.29,130.41,130.04,130.17,258234.0,130.29,130.41,130.04,130.17,258234.0
2022-08-29 12:30:00,130.16,130.18,129.8,129.87,221188.0,130.16,130.18,129.8,129.87,221188.0
2022-08-29 12:35:00,129.88,130.02,129.78,129.93,171127.0,129.88,130.02,129.78,129.93,171127.0
2022-08-29 12:40:00,129.92,130.1,129.86,130.0,272244.0,129.92,130.1,129.86,130.0,272244.0
2022-08-29 12:45:00,130.02,130.48,129.94,130.38,442334.0,130.02,130.48,129.94,130.38,442334.0
2022-08-29 12:50:00,130.37,130.75,130.32,130.74,354466.0,130.37,130.75,130.32,130.74,354466.0
2022-08-29 12:55:00,130.74,130.74,130.31,130.4,264747.0,130.74,130.74,130.31,130.4,264747.0
2022-08-29 13:00:00,130.4,130.62,130.38,130.41,269629.0,130.4,130.62,130.38,130.41,269629.0
2022-08-29 13:05:00,130.42,130.6,130.41,130.5,252700.0,130.42,130.6,130.41,130.5,252700.0
2022-08-29 13:10:00,130.51,130.64,130.33,130.57,246329.0,130.51,130.64,130.33,130.57,246329.0
2022-08-29 13:15:00,130.57,130.59,130.1,130.17,237484.0,130.57,130.59,130.1,130.17,237484.0
2022-08-29 13:20:00,130.18,130.24,130.02,130.08,341251.0,130.18,130.24,130.02,130.08,341251.0
2022-08-29 13:25:00,130.08,130.36,130.0,130.35,230584.0,130.08,130.36,130.0,130.35,230584.0
2022-08-29 13:30:00,130.33,130.48,130.29,130.46,257798.0,130.33,130.48,130.29,130.46,257798.0
2022-08-29 13:35:00,130.46,130.51,130.31,130.36,211616.0,130.46,130.51,130.31,130.36,211616.0
2022-08-29 13:40:00,130.37,130.67,130.26,130.64,241815.0,130.37,130.67,130.26,130.64,241815.0
2022-08-29 13:45:00,130.65,130.77,130.28,130.31,325156.0,130.65,130.77,130.28,130.31,325156.0
2022-08-29 13:50:00,130.29,130.45,130.26,130.42,211577.0,130.29,130.45,130.26,130.42,211577.0
2022-08-29 13:55:00,130.42,130.71,130.38,130.63,211328.0,130.42,130.71,130.38,130.63,211328.0
2022-08-29 14:00:00,130.62,130.67,130.25,130.27,312100.0,130.62,130.67,130.25,130.27,312100.0
2022-08-29 14:05:00,130.28,130.55,130.27,130.27,200300.0,130.28,130.55,130.27,130.27,200300.0
2022-08-29 14:10:00,130.28,130.46,130.18,130.3,240382.0,130.28,130.46,130.18,130.3,240382.0
2022-08-29 14:15:00,130.3,130.31,130.12,130.21,342461.0,130.3,130.31,130.12,130.21,342461.0
2022-08-29 14:20:00,130.2,130.2,130.05,130.11,247300.0,130.2,130.2,130.05,130.11,247300.0
2022-08-29 14:25:00,130.11,130.34,130.1,130.22,178069.0,130.11,130.34,130.1,130.22,178069.0
2022-08-29 14:30:00,130.2,130.44,130.2,130.37,268639.0,130.2,130.44,130.2,130.37,268639.0
2022-08-29 14:35:00,130.37,130.55,130.34,130.47,198685.0,130.37,130.55,130.34,130.47,198685.0
2022-08-29 14:40:00,130.49,130.59,130.46,130.55,225229.0,130.49,130.59,130.46,130.55,225229.0
2022-08-29 14:45:00,130.56,130.7,130.38,130.55,317720.0,130.56,130.7,130.38,130.55,317720.0
2022-08-29 14:50:00,130.54,130.55,130.29,130.33,162656.0,130.54,130.55,130.29,130.33,162656.0
2022-08-29 14:55:00,130.33,130.55,130.08,130.5,350383.0,130.33,130.55,130.08,130.5,350383.0
2022-08-29 15:00:00,130.49,130.97,130.45,130.8,398961.0,130.49,130.97,130.45,130.8,398961.0
2022-08-29 15:05:00,130.8,130.81,130.52,130.67,278934.0,130.8,130.81,130.52,130.67,278934.0
2022-08-29 15:10:00,130.66,131.11,130.65,131.08,406164.0,130.66,131.11,130.65,131.08,406164.0
2022-08-29 15:15:00,131.07,131.23,130.9,130.98,398901.0,131.07,131.23,130.9,130.98,398901.0
2022-08-29 15:20:00,130.98,130.98,130.81,130.85,292620.0,130.98,130.98,130.81,130.85,292620.0
2022-08-29 15:25:00,130.83,130.85,130.68,130.79,324533.0,130.83,130.85,130.68,130.79,324533.0
2022-08-29 15:30:00,130.79,130.88,130.54,130.8,347464.0,130.79,130.88,130.54,130.8,347464.0
2022-08-29 15:35:00,130.81,130.81,130.59,130.65,409406.0,130.81,130.81,130.59,130.65,409406.0
2022-08-29 15:40:00,130.65,130.83,130.52,130.7,656914.0,130.65,130.83,130.52,130.7,656914.0
2022-08-29 15:45:00,130.69,130.69,130.42,130.52,368084.0,130.69,130.69,130.42,130.52,368084.0
2022-08-29 15:50:00,130.52,130.52,130.02,130.11,733278.0,130.52,130.52,130.02,130.11,733278.0
2022-08-29 15:55:00,130.11,130.16,129.64,129.8,1553023.0,130.11,130.16,129.64,129.8,1553023.0
2022-08-30 09:30:00,131.26,131.89,130.91,131.47,1409011.0,131.26,131.89,130.91,131.47,1409011.0
2022-08-30 09:35:00,131.49,132.08,131.32,131.48,855183.0,131.49,132.08,131.32,131.48,855183.0
2022-08-30 09:40:00,131.46,131.66,130.5,130.6,498721.0,131.46,131.66,130.5,130.6,498721.0
2022-08-30 09:45:00,130.61,130.71,130.16,130.59,886505.0,130.61,130.71,130.16,130.59,886505.0
2022-08-30 09:50:00,130.59,130.98,130.16,130.59,563361.0,130.59,130.98,130.16,130.59,563361.0
2022-08-30 09:55:00,130.56,130.78,130.16,130.37,527974.0,130.56,130.78,130.16,130.37,527974.0
2022-08-30 10:00:00,130.38,130.62,130.01,130.19,611722.0,130.38,130.62,130.01,130.19,611722.0
2022-08-30 10:05:00,130.18,130.24,129.44,129.67,653561.0,130.18,130.24,129.44,129.67,653561.0
2022-08-30 10:10:00,129.66,129.76,129.25,129.41,623387.0,129.66,129.76,129.25,129.41,623387.0
2022-08-30 10:15:00,129.42,129.47,129.06,129.2,545855.0,129.42,129.47,129.06,129.2,545855.0
2022-08-30 10:20:00,129.21,129.29,128.5,128.64,734772.0,129.21,129.29,128.5,128.64,734772.0
2022-08-30 10:25:00,128.63,128.9,128.55,128.72,441817.0,128.63,128.9,128.55,128.72,441817.0
2022-08-30 10:30:00,128.71,128.91,127.86,127.91,762393.0,128.71,128.91,127.86,127.91,762393.0
2022-08-30 10:35:00,127.92,127.95,127.57,127.7,680462.0,127.92,127.95,127.57,127.7,680462.0
2022-08-30 10:40:00,127.69,127.75,127.23,127.31,725780.0,127.69,127.75,127.23,127.31,725780.0
2022-08-30 10:45:00,127.3,127.31,126.85,126.94,1062093.0,127.3,127.31,126.85,126.94,1062093.0
2022-08-30 10:50:00,126.95,127.53,126.87,127.51,1021036.0,126.95,127.53,126.87,127.51,1021036.0
2022-08-30 10:55:00,127.52,127.87,127.37,127.84,575773.0,127.52,127.87,127.37,127.84,575773.0
2022-08-30 11:00:00,127.85,127.98,127.32,127.52,647454.0,127.85,127.98,127.32,127.52,647454.0
2022-08-30 11:05:00,127.53,127.85,127.32,127.32,505875.0,127.53,127.85,127.32,127.32,505875.0
2022-08-30 11:10:00,127.32,127.42,127.04,127.23,446283.0,127.32,127.42,127.04,127.23,446283.0
2022-08-30 11:15:00,127.21,127.83,127.06,127.77,438155.0,127.21,127.83,127.06,127.77,438155.0
2022-08-30 11:20:00,127.75,127.81,127.38,127.57,380912.0,127.75,127.81,127.38,127.57,380912.0
2022-08-30 11:25:00,127.59,128.03,127.44,127.76,354233.0,127.59,128.03,127.44,127.76,354233.0
2022-08-30 11:30:00,127.74,128.34,127.63,128.19,399720.0,127.74,128.34,127.63,128.19,399720.0
2022-08-30 11:35:00,128.2,128.28,127.76,127.78,295928.0,128.2,128.28,127.76,127.78,295928.0
2022-08-30 11:40:00,127.79,127.94,127.53,127.79,270624.0,127.79,127.94,127.53,127.79,270624.0
2022-08-30 11:45:00,127.8,127.82,127.45,127.6,294767.0,127.8,127.82,127.45,127.6,294767.0
2022-08-30 11:50:00,127.6,127.89,127.54,127.82,270448.0,127.6,127.89,127.54,127.82,270448.0
2022-08-30 11:55:00,127.8,128.05,127.74,127.78,315860.0,127.8,128.05,127.74,127.78,315860.0
2022-08-30 12:00:00,127.78,128.08,127.74,128.01,282463.0,127.78,128.08,127.74,128.01,282463.0
2022-08-30 12:05:00,128.0,128.33,127.98,128.04,330324.0,128.0,128.33,127.98,128.04,330324.0
2022-08-30 12:10:00,128.03,128.3,127.85,128.28,357330.0,128.03,128.3,127.85,128.28,357330.0
2022-08-30 12:15:00,128.3,128.59,127.95,127.96,403701.0,128.3,128.59,127.95,127.96,403701.0
2022-08-30 12:20:00,127.96,127.98,127.69,127.75,353314.0,127.96,127.98,127.69,127.75,353314.0
2022-08-30 12:25:00,127.75,127.84,127.55,127.82,266186.0,127.75,127.84,127.55,127.82,266186.0
2022-08-30 12:30:00,127.81,127.9,127.49,127.5,266836.0,127.81,127.9,127.49,127.5,266836.0
2022-08-30 12:35:00,127.49,127.67,127.37,127.65,302302.0,127.49,127.67,127.37,127.65,302302.0
2022-08-30 12:40:00,127.65,127.66,127.23,127.23,247007.0,127.65,127.66,127.23,127.23,247007.0
2022-08-30 12:45:00,127.25,127.59,127.09,127.53,310494.0,127.25,127.59,127.09,127.53,310494.0
2022-08-30 12:50:00,127.54,127.63,127.47,127.6,181280.0,127.54,127.63,127.47,127.6,181280.0
2022-08-30 12:55:00,127.61,127.69,127.48,127.49,248356.0,127.61,127.69,127.48,127.49,248356.0
2022-08-30 13:00:00,127.48,127.68,127.43,127.56,255816.0,127.48,127.68,127.43,127.56,255816.0
2022-08-30 13:05:00,127.54,127.83,127.28,127.32,289998.0,127.54,127.83,127.28,127.32,289998.0
2022-08-30 13:10:00,127.31,127.35,127.01,127.03,401153.0,127.31,127.35,127.01,127.03,401153.0
2022-08-30 13:15:00,127.04,127.38,127.03,127.22,371573.0,127.04,127.38,127.03,127.22,371573.0
2022-08-30 13:20:00,127.22,127.26,127.01,127.03,290412.0,127.22,127.26,127.01,127.03,290412.0
2022-08-30 13:25:00,127.03,127.36,127.02,127.36,325982.0,127.03,127.36,127.02,127.36,325982.0
2022-08-30 13:30:00,127.35,127.46,127.2,127.3,372216.0,127.35,127.46,127.2,127.3,372216.0
2022-08-30 13:35:00,127.3,127.47,127.19,127.45,271821.0,127.3,127.47,127.19,127.45,271821.0
2022-08-30 13:40:00,127.43,127.47,127.02,127.02,237881.0,127.43,127.47,127.02,127.02,237881.0
2022-08-30 13:45:00,127.02,127.64,126.97,127.62,500642.0,127.02,127.64,126.97,127.62,500642.0
2022-08-30 13:50:00,127.61,127.84,127.51,127.73,269156.0,127.61,127.84,127.51,127.73,269156.0
2022-08-30 13:55:00,127.74,127.85,127.64,127.66,297405.0,127.74,127.85,127.64,127.66,297405.0
2022-08-30 14:00:00,127.64,127.82,127.48,127.76,274972.0,127.64,127.82,127.48,127.76,274972.0
2022-08-30 14:05:00,127.74,128.02,127.68,127.82,288622.0,127.74,128.02,127.68,127.82,288622.0
2022-08-30 14:10:00,127.82,127.99,127.78,127.85,221004.0,127.82,127.99,127.78,127.85,221004.0
2022-08-30 14:15:00,127.86,127.97,127.76,127.86,175898.0,127.86,127.97,127.76,127.86,175898.0
2022-08-30 14:20:00,127.87,128.09,127.74,127.96,199162.0,127.87,128.09,127.74,127.96,199162.0
2022-08-30 14:25:00,128.0,128.02,127.55,127.56,213608.0,128.0,128.02,127.55,127.56,213608.0
2022-08-30 14:30:00,127.57,128.24,127.56,128.15,288025.0,127.57,128.24,127.56,128.15,288025.0
2022-08-30 14:35:00,128.16,128.18,127.87,127.98,195972.0,128.16,128.18,127.87,127.98,195972.0
2022-08-30 14:40:00,127.98,128.07,127.61,127.71,218300.0,127.98,128.07,127.61,127.71,218300.0
2022-08-30 14:45:00,127.72,127.89,127.68,127.78,203607.0,127.72,127.89,127.68,127.78,203607.0
2022-08-30 14:50:00,127.79,127.97,127.66,127.91,211536.0,127.79,127.97,127.66,127.91,211536.0
2022-08-30 14:55:00,127.93,128.11,127.71,127.94,227720.0,127.93,128.11,127.71,127.94,227720.0
2022-08-30 15:00:00,127.93,128.52,127.81,128.18,422350.0,127.93,128.52,127.81,128.18,422350.0
2022-08-30 15:05:00,128.18,128.75,128.12,128.71,474578.0,128.18,128.75,128.12,128.71,474578.0
2022-08-30 15:10:00,128.71,129.07,128.61,128.84,543555.0,128.71,129.07,128.61,128.84,543555.0
2022-08-30 15:15:00,128.84,128.97,128.65,128.91,459504.0,128.84,128.97,128.65,128.91,459504.0
2022-08-30 15:20:00,128.9,129.11,128.66,129.05,541502.0,128.9,129.11,128.66,129.05,541502.0
2022-08-30 15:25:00,129.04,129.05,128.65,128.79,451498.0,129.04,129.05,128.65,128.79,451498.0
2022-08-30 15:30:00,128.79,128.85,128.26,128.49,473903.0,128.79,128.85,128.26,128.49,473903.0
2022-08-30 15:35:00,128.5,128.61,128.38,128.53,350863.0,128.5,128.61,128.38,128.53,350863.0
2022-08-30 15:40:00,128.55,128.9,128.53,128.58,433420.0,128.55,128.9,128.53,128.58,433420.0
2022-08-30 15:45:00,128.58,128.62,128.18,128.33,464574.0,128.58,128.62,128.18,128.33,464574.0
2022-08-30 15:50:00,128.34,128.61,128.17,128.43,664523.0,128.34,128.61,128.17,128.43,664523.0
2022-08-30 15:55:00,128.42,129.0,128.39,128.73,1316239.0,128.42,129.0,128.39,128.73,1316239.0
2022-08-31 09:30:00,129.45,129.79,128.35,128.36,1987822.0,129.45,129.79,128.35,128.36,1987822.0
2022-08-31 09:35:00,128.38,129.41,128.14,129.14,972295.0,128.38,129.41,128.14,129.14,972295.0
2022-08-31 09:40:00,129.16,130.24,129.13,130.11,649310.0,129.16,130.24,129.13,130.11,649310.0
2022-08-31 09:45:00,130.07,130.19,129.51,129.83,604020.0,130.07,130.19,129.51,129.83,604020.0
2022-08-31 09:50:00,129.83,130.59,129.71,130.39,784567.0,129.83,130.59,129.71,130.39,784567.0
2022-08-31 09:55:00,130.39,130.52,129.82,129.85,550323.0,130.39,130.52,129.82,129.85,550323.0
2022-08-31 10:00:00,129.85,129.93,129.31,129.38,716567.0,129.85,129.93,129.31,129.38,716567.0
2022-08-31 10:05:00,129.4,129.62,128.9,128.93,602917.0,129.4,129.62,128.9,128.93,602917.0
2022-08-31 10:10:00,128.95,129.64,128.94,129.17,550312.0,128.95,129.64,128.94,129.17,550312.0
2022-08-31 10:15:00,129.16,129.17,128.56,128.94,624155.0,129.16,129.17,128.56,128.94,624155.0
2022-08-31 10:20:00,128.95,129.13,128.35,128.58,571013.0,128.95,129.13,128.35,128.58,571013.0
2022-08-31 10:25:00,128.57,128.8,128.22,128.26,574312.0,128.57,128.8,128.22,128.26,574312.0
2022-08-31 10:30:00,128.29,128.49,127.93,128.13,665775.0,128.29,128.49,127.93,128.13,665775.0
2022-08-31 10:35:00,128.12,128.47,127.88,128.0,450406.0,128.12,128.47,127.88,128.0,450406.0
2022-08-31 10:40:00,127.99,128.51,127.87,128.43,484579.0,127.99,128.51,127.87,128.43,484579.0
2022-08-31 10:45:00,128.42,128.62,128.1,128.51,400489.0,128.42,128.62,128.1,128.51,400489.0
2022-08-31 10:50:00,128.52,128.67,127.96,128.09,353429.0,128.52,128.67,127.96,128.09,353429.0
2022-08-31 10:55:00,128.08,128.23,127.9,128.07,393337.0,128.08,128.23,127.9,128.07,393337.0
2022-08-31 11:00:00,128.08,128.08,127.47,127.72,699633.0,128.08,128.08,127.47,127.72,699633.0
2022-08-31 11:05:00,127.72,127.8,127.41,127.8,405505.0,127.72,127.8,127.41,127.8,405505.0
2022-08-31 11:10:00,127.79,127.87,127.47,127.69,329208.0,127.79,127.87,127.47,127.69,329208.0
2022-08-31 11:15:00,127.69,127.8,127.41,127.79,389170.0,127.69,127.8,127.41,127.79,389170.0
2022-08-31 11:20:00,127.78,127.99,127.67,127.85,304162.0,127.78,127.99,127.67,127.85,304162.0
2022-08-31 11:25:00,127.84,128.07,127.78,127.81,329247.0,127.84,128.07,127.78,127.81,329247.0
2022-08-31 11:30:00,127.81,128.05,127.55,127.9,320544.0,127.81,128.05,127.55,127.9,320544.0
2022-08-31 11:35:00,127.89,128.42,127.88,128.23,327892.0,127.89,128.42,127.88,128.23,327892.0
2022-08-31 11:40:00,128.24,128.64,128.12,128.59,329047.0,128.24,128.64,128.12,128.59,329047.0
2022-08-31 11:45:00,128.59,128.62,128.39,128.48,212009.0,128.59,128.62,128.39,128.48,212009.0
2022-08-31 11:50:00,128.47,128.61,128.41,128.47,181729.0,128.47,128.61,128.41,128.47,181729.0
2022-08-31 11:55:00,128.49,128.84,128.47,128.68,296147.0,128.49,128.84,128.47,128.68,296147.0
2022-08-31 12:00:00,128.69,128.8,128.41,128.51,290833.0,128.69,128.8,128.41,128.51,290833.0
2022-08-31 12:05:00,128.52,128.59,128.2,128.37,250052.0,128.52,128.59,128.2,128.37,250052.0
2022-08-31 12:10:00,128.39,128.51,128.16,128.38,232519.0,128.39,128.51,128.16,128.38,232519.0
2022-08-31 12:15:00,128.36,128.64,128.22,128.31,187468.0,128.36,128.64,128.22,128.31,187468.0
2022-08-31 12:20:00,128.31,128.41,128.08,128.17,263806.0,128.31,128.41,128.08,128.17,263806.0
2022-08-31 12:25:00,128.18,128.32,128.08,128.28,174685.0,128.18,128.32,128.08,128.28,174685.0
2022-08-31 12:30:00,128.3,128.48,128.23,128.38,174724.0,128.3,128.48,128.23,128.38,174724.0
2022-08-31 12:35:00,128.38,128.47,128.16,128.29,177346.0,128.38,128.47,128.16,128.29,177346.0
2022-08-31 12:40:00,128.3,128.3,127.95,128.09,195608.0,128.3,128.3,127.95,128.09,195608.0
2022-08-31 12:45:00,128.08,128.28,128.04,128.24,148465.0,128.08,128.28,128.04,128.24,148465.0
2022-08-31 12:50:00,128.23,128.3,127.99,128.07,178321.0,128.23,128.3,127.99,128.07,178321.0
2022-08-31 12:55:00,128.06,128.13,127.93,128.1,155601.0,128.06,128.13,127.93,128.1,155601.0
2022-08-31 13:00:00,128.11,128.14,127.97,128.0,142291.0,128.11,128.14,127.97,128.0,142291.0
2022-08-31 13:05:00,127.99,128.23,127.98,128.17,180018.0,127.99,128.23,127.98,128.17,180018.0
2022-08-31 13:10:00,128.16,128.35,128.11,128.17,243286.0,128.16,128.35,128.11,128.17,243286.0
2022-08-31 13:15:00,128.17,128.17,127.64,127.69,258473.0,128.17,128.17,127.64,127.69,258473.0
2022-08-31 13:20:00,127.69,127.74,127.51,127.56,308412.0,127.69,127.74,127.51,127.56,308412.0
2022-08-31 13:25:00,127.55,127.74,127.48,127.66,283861.0,127.55,127.74,127.48,127.66,283861.0
2022-08-31 13:30:00,127.65,127.76,127.5,127.58,200329.0,127.65,127.76,127.5,127.58,200329.0
2022-08-31 13:35:00,127.57,127.64,127.36,127.37,286480.0,127.57,127.64,127.36,127.37,286480.0
2022-08-31 13:40:00,127.36,127.4,127.21,127.36,315037.0,127.36,127.4,127.21,127.36,315037.0
2022-08-31 13:45:00,127.38,127.5,127.26,127.3,200463.0,127.38,127.5,127.26,127.3,200463.0
2022-08-31 13:50:00,127.29,127.5,127.28,127.44,204767.0,127.29,127.5,127.28,127.44,204767.0
2022-08-31 13:55:00,127.44,127.58,127.42,127.55,211307.0,127.44,127.58,127.42,127.55,211307.0
2022-08-31 14:00:00,127.55,127.75,127.51,127.59,270388.0,127.55,127.75,127.51,127.59,270388.0
2022-08-31 14:05:00,127.6,127.89,127.36,127.81,341961.0,127.6,127.89,127.36,127.81,341961.0
2022-08-31 14:10:00,127.82,127.87,127.65,127.83,235228.0,127.82,127.87,127.65,127.83,235228.0
2022-08-31 14:15:00,127.84,128.0,127.63,127.66,212281.0,127.84,128.0,127.63,127.66,212281.0
2022-08-31 14:20:00,127.66,127.79,127.64,127.67,180963.0,127.66,127.79,127.64,127.67,180963.0
2022-08-31 14:25:00,127.66,127.85,127.65,127.67,195000.0,127.66,127.85,127.65,127.67,195000.0
2022-08-31 14:30:00,127.66,127.69,127.24,127.36,267003.0,127.66,127.69,127.24,127.36,267003.0
2022-08-31 14:35:00,127.35,127.41,127.25,127.29,252234.0,127.35,127.41,127.25,127.29,252234.0
2022-08-31 14:40:00,127.29,127.38,127.12,127.19,259660.0,127.29,127.38,127.12,127.19,259660.0
2022-08-31 14:45:00,127.16,127.2,126.93,127.05,464635.0,127.16,127.2,126.93,127.05,464635.0
2022-08-31 14:50:00,127.04,127.15,126.82,126.84,395497.0,127.04,127.15,126.82,126.84,395497.0
2022-08-31 14:55:00,126.84,127.11,126.84,127.08,385228.0,126.84,127.11,126.84,127.08,385228.0
2022-08-31 15:00:00,127.07,127.37,126.97,127.35,396286.0,127.07,127.37,126.97,127.35,396286.0
2022-08-31 15:05:00,127.33,127.49,127.15,127.29,455198.0,127.33,127.49,127.15,127.29,455198.0
2022-08-31 15:10:00,127.28,127.49,127.23,127.46,362431.0,127.28,127.49,127.23,127.46,362431.0
2022-08-31 15:15:00,127.45,127.78,127.43,127.52,588103.0,127.45,127.78,127.43,127.52,588103.0
2022-08-31 15:20:00,127.52,127.52,127.11,127.19,332329.0,127.52,127.52,127.11,127.19,332329.0
2022-08-31 15:25:00,127.18,127.36,127.11,127.29,335822.0,127.18,127.36,127.11,127.29,335822.0
2022-08-31 15:30:00,127.3,127.44,127.11,127.16,330639.0,127.3,127.44,127.11,127.16,330639.0
2022-08-31 15:35:00,127.14,127.45,127.09,127.44,400833.0,127.14,127.45,127.09,127.44,400833.0
2022-08-31 15:40:00,127.44,128.04,127.44,127.93,634793.0,127.44,128.04,127.44,127.93,634793.0
2022-08-31 15:45:00,127.95,128.15,127.67,127.79,648526.0,127.95,128.15,127.67,127.79,648526.0
2022-08-31 15:50:00,127.8,127.83,127.0,127.15,1158637.0,127.8,127.83,127.0,127.15,1158637.0
2022-08-31 15:55:00,127.14,127.28,126.74,126.76,2467735.0,127.14,127.28,126.74,126.76,2467735.0
2022-09-01 09:30:00,126.01,126.63,125.79,126.51,1878429.0,126.01,126.63,125.79,126.51,1878429.0
2022-09-01 09:35:00,126.51,127.44,126.5,127.33,1314145.0,126.51,127.44,126.5,127.33,1314145.0
2022-09-01 09:40:00,127.34,127.67,126.9,126.95,1097436.0,127.34,127.67,126.9,126.95,1097436.0
2022-09-01 09:45:00,126.94,127.14,126.55,126.79,975192.0,126.94,127.14,126.55,126.79,975192.0
2022-09-01 09:50:00,126.8,126.84,126.27,126.47,673152.0,126.8,126.84,126.27,126.47,673152.0
2022-09-01 09:55:00,126.47,126.79,126.04,126.74,744963.0,126.47,126.79,126.04,126.74,744963.0
2022-09-01 10:00:00,126.68,126.83,125.72,125.94,835822.0,126.68,126.83,125.72,125.94,835822.0
2022-09-01 10:05:00,125.93,126.47,125.91,126.25,529920.0,125.93,126.47,125.91,126.25,529920.0
2022-09-01 10:10:00,126.25,126.29,125.7,125.77,661829.0,126.25,126.29,125.7,125.77,661829.0
2022-09-01 10:15:00,125.77,125.93,125.56,125.88,568890.0,125.77,125.93,125.56,125.88,568890.0
2022-09-01 10:20:00,125.89,126.39,125.74,126.36,690269.0,125.89,126.39,125.74,126.36,690269.0
2022-09-01 10:25:00,126.39,126.45,126.13,126.3,443774.0,126.39,126.45,126.13,126.3,443774.0
2022-09-01 10:30:00,126.3,126.32,125.66,125.66,393837.0,126.3,126.32,125.66,125.66,393837.0
2022-09-01 10:35:00,125.67,125.85,125.1,125.24,870961.0,125.67,125.85,125.1,125.24,870961.0
2022-09-01 10:40:00,125.24,125.39,125.01,125.05,631969.0,125.24,125.39,125.01,125.05,631969.0
2022-09-01 10:45:00,125.04,125.1,124.66,124.81,714338.0,125.04,125.1,124.66,124.81,714338.0
2022-09-01 10:50:00,124.82,125.21,124.79,124.93,552292.0,124.82,125.21,124.79,124.93,552292.0
2022-09-01 10:55:00,124.93,125.1,124.41,124.48,578720.0,124.93,125.1,124.41,124.48,578720.0
2022-09-01 11:00:00,124.48,124.55,124.2,124.27,763125.0,124.48,124.55,124.2,124.27,763125.0
2022-09-01 11:05:00,124.27,125.0,124.27,124.73,641100.0,124.27,125.0,124.27,124.73,641100.0
2022-09-01 11:10:00,124.72,124.95,124.68,124.82,497376.0,124.72,124.95,124.68,124.82,497376.0
2022-09-01 11:15:00,124.81,124.81,124.34,124.39,424112.0,124.81,124.81,124.34,124.39,424112.0
2022-09-01 11:20:00,124.41,124.42,123.76,124.04,726619.0,124.41,124.42,123.76,124.04,726619.0
2022-09-01 11:25:00,124.03,124.13,123.66,123.8,596523.0,124.03,124.13,123.66,123.8,596523.0
2022-09-01 11:30:00,123.81,124.3,123.8,124.25,601824.0,123.81,124.3,123.8,124.25,601824.0
2022-09-01 11:35:00,124.25,124.57,124.07,124.11,562459.0,124.25,124.57,124.07,124.11,562459.0
2022-09-01 11:40:00,124.1,124.16,123.71,123.74,493547.0,124.1,124.16,123.71,123.74,493547.0
2022-09-01 11:45:00,123.74,123.94,123.66,123.92,362202.0,123.74,123.94,123.66,123.92,362202.0
2022-09-01 11:50:00,123.93,124.07,123.85,123.97,402218.0,123.93,124.07,123.85,123.97,402218.0
2022-09-01 11:55:00,123.98,124.02,123.76,123.98,285290.0,123.98,124.02,123.76,123.98,285290.0
2022-09-01 12:00:00,123.98,124.27,123.94,124.23,464982.0,123.98,124.27,123.94,124.23,464982.0
2022-09-01 12:05:00,124.25,124.47,124.07,124.33,423528.0,124.25,124.47,124.07,124.33,423528.0
2022-09-01 12:10:00,124.33,124.39,124.2,124.37,284465.0,124.33,124.39,124.2,124.37,284465.0
2022-09-01 12:15:00,124.37,124.55,124.31,124.35,402780.0,124.37,124.55,124.31,124.35,402780.0
2022-09-01 12:20:00,124.36,124.36,124.13,124.2,234561.0,124.36,124.36,124.13,124.2,234561.0
2022-09-01 12:25:00,124.2,124.52,124.01,124.28,265648.0,124.2,124.52,124.01,124.28,265648.0
2022-09-01 12:30:00,124.29,124.39,124.09,124.33,256729.0,124.29,124.39,124.09,124.33,256729.0
2022-09-01 12:35:00,124.33,124.34,123.98,124.03,262337.0,124.33,124.34,123.98,124.03,262337.0
2022-09-01 12:40:00,124.03,124.17,123.95,124.13,337145.0,124.03,124.17,123.95,124.13,337145.0
2022-09-01 12:45:00,124.13,124.27,124.0,124.26,314394.0,124.13,124.27,124.0,124.26,314394.0
2022-09-01 12:50:00,124.26,124.29,123.95,123.99,324913.0,124.26,124.29,123.95,123.99,324913.0
2022-09-01 12:55:00,124.01,124.18,123.89,124.13,300599.0,124.01,124.18,123.89,124.13,300599.0
2022-09-01 13:00:00,124.14,124.39,123.99,124.28,301542.0,124.14,124.39,123.99,124.28,301542.0
2022-09-01 13:05:00,124.28,124.55,124.24,124.53,282095.0,124.28,124.55,124.24,124.53,282095.0
2022-09-01 13:10:00,124.51,124.84,124.4,124.77,353554.0,124.51,124.84,124.4,124.77,353554.0
2022-09-01 13:15:00,124.77,124.84,124.49,124.54,260453.0,124.77,124.84,124.49,124.54,260453.0
2022-09-01 13:20:00,124.54,124.99,124.54,124.95,333474.0,124.54,124.99,124.54,124.95,333474.0
2022-09-01 13:25:00,124.95,125.25,124.85,125.18,405952.0,124.95,125.25,124.85,125.18,405952.0
2022-09-01 13:30:00,125.19,125.3,125.12,125.21,291030.0,125.19,125.3,125.12,125.21,291030.0
2022-09-01 13:35:00,125.21,125.27,124.92,125.05,251020.0,125.21,125.27,124.92,125.05,251020.0
2022-09-01 13:40:00,125.07,125.1,124.83,124.9,220659.0,125.07,125.1,124.83,124.9,220659.0
2022-09-01 13:45:00,124.89,124.9,124.61,124.82,271143.0,124.89,124.9,124.61,124.82,271143.0
2022-09-01 13:50:00,124.84,124.92,124.69,124.75,244450.0,124.84,124.92,124.69,124.75,244450.0
2022-09-01 13:55:00,124.74,124.87,124.7,124.85,198697.0,124.74,124.87,124.7,124.85,198697.0
2022-09-01 14:00:00,124.84,125.16,124.66,125.16,334886.0,124.84,125.16,124.66,125.16,334886.0
2022-09-01 14:05:00,125.19,125.29,124.94,125.04,317606.0,125.19,125.29,124.94,125.04,317606.0
2022-09-01 14:10:00,125.06,125.3,124.84,125.29,260326.0,125.06,125.3,124.84,125.29,260326.0
2022-09-01 14:15:00,125.29,125.5,125.25,125.49,368600.0,125.29,125.5,125.25,125.49,368600.0
2022-09-01 14:20:00,125.48,126.07,125.48,125.99,594812.0,125.48,126.07,125.48,125.99,594812.0
2022-09-01 14:25:00,125.98,126.47,125.95,126.31,856075.0,125.98,126.47,125.95,126.31,856075.0
2022-09-01 14:30:00,126.31,126.85,126.3,126.78,770126.0,126.31,126.85,126.3,126.78,770126.0
2022-09-01 14:35:00,126.79,127.02,126.42,126.62,644320.0,126.79,127.02,126.42,126.62,644320.0
2022-09-01 14:40:00,126.63,126.7,126.26,126.3,299819.0,126.63,126.7,126.26,126.3,299819.0
2022-09-01 14:45:00,126.3,126.47,126.11,126.2,372514.0,126.3,126.47,126.11,126.2,372514.0
2022-09-01 14:50:00,126.19,126.57,126.07,126.48,336635.0,126.19,126.57,126.07,126.48,336635.0
2022-09-01 14:55:00,126.49,126.67,126.21,126.36,354542.0,126.49,126.67,126.21,126.36,354542.0
2022-09-01 15:00:00,126.37,126.79,126.24,126.35,536127.0,126.37,126.79,126.24,126.35,536127.0
2022-09-01 15:05:00,126.34,126.9,126.34,126.8,451308.0,126.34,126.9,126.34,126.8,451308.0
2022-09-01 15:10:00,126.81,127.18,126.58,127.04,454285.0,126.81,127.18,126.58,127.04,454285.0
2022-09-01 15:15:00,127.04,127.08,126.61,126.61,438089.0,127.04,127.08,126.61,126.61,438089.0
2022-09-01 15:20:00,126.63,126.96,126.49,126.87,409182.0,126.63,126.96,126.49,126.87,409182.0
2022-09-01 15:25:00,126.88,126.88,126.41,126.41,351128.0,126.88,126.88,126.41,126.41,351128.0
2022-09-01 15:30:00,126.4,126.5,126.24,126.45,401662.0,126.4,126.5,126.24,126.45,401662.0
2022-09-01 15:35:00,126.46,126.81,126.41,126.63,420212.0,126.46,126.81,126.41,126.63,420212.0
2022-09-01 15:40:00,126.62,126.78,126.43,126.64,489405.0,126.62,126.78,126.43,126.64,489405.0
2022-09-01 15:45:00,126.64,126.89,126.51,126.65,444343.0,126.64,126.89,126.51,126.65,444343.0
2022-09-01 15:50:00,126.66,127.5,126.66,127.47,855814.0,126.66,127.5,126.66,127.47,855814.0
2022-09-01 15:55:00,127.45,128.02,127.44,127.82,1909598.0,127.45,128.02,127.44,127.82,1909598.0
2022-09-02 09:30:00,129.5,129.9,128.63,128.66,1722628.0,129.5,129.9,128.63,128.66,1722628.0
2022-09-02 09:35:00,128.71,129.99,128.64,129.86,1091627.0,128.71,129.99,128.64,129.86,1091627.0
2022-09-02 09:40:00,129.87,129.88,128.29,128.33,1046150.0,129.87,129.88,128.29,128.33,1046150.0
2022-09-02 09:45:00,128.33,128.74,128.19,128.61,839877.0,128.33,128.74,128.19,128.61,839877.0
2022-09-02 09:50:00,128.61,129.25,128.58,129.05,887192.0,128.61,129.25,128.58,129.05,887192.0
2022-09-02 09:55:00,129.06,129.36,128.67,128.72,510062.0,129.06,129.36,128.67,128.72,510062.0
2022-09-02 10:00:00,128.74,128.86,128.16,128.3,594434.0,128.74,128.86,128.16,128.3,594434.0
2022-09-02 10:05:00,128.32,128.97,128.16,128.94,554834.0,128.32,128.97,128.16,128.94,554834.0
2022-09-02 10:10:00,128.93,129.77,128.93,129.65,722404.0,128.93,129.77,128.93,129.65,722404.0
2022-09-02 10:15:00,129.66,130.18,129.64,129.89,911566.0,129.66,130.18,129.64,129.89,911566.0
2022-09-02 10:20:00,129.9,130.04,129.66,129.81,636890.0,129.9,130.04,129.66,129.81,636890.0
2022-09-02 10:25:00,129.8,130.44,129.79,130.42,717157.0,129.8,130.44,129.79,130.42,717157.0
2022-09-02 10:30:00,130.42,131.04,130.38,130.84,1110519.0,130.42,131.04,130.38,130.84,1110519.0
2022-09-02 10:35:00,130.85,131.25,130.81,131.06,704687.0,130.85,131.25,130.81,131.06,704687.0
2022-09-02 10:40:00,131.07,131.38,130.96,131.03,772199.0,131.07,131.38,130.96,131.03,772199.0
2022-09-02 10:45:00,131.04,131.15,130.69,130.79,743022.0,131.04,131.15,130.69,130.79,743022.0
2022-09-02 10:50:00,130.8,131.04,130.27,130.27,925704.0,130.8,131.04,130.27,130.27,925704.0
2022-09-02 10:55:00,130.26,130.44,129.94,130.34,708641.0,130.26,130.44,129.94,130.34,708641.0
2022-09-02 11:00:00,130.35,130.71,130.21,130.65,533669.0,130.35,130.71,130.21,130.65,533669.0
2022-09-02 11:05:00,130.67,130.73,130.42,130.51,409293.0,130.67,130.73,130.42,130.51,409293.0
2022-09-02 11:10:00,130.5,130.9,130.42,130.84,525703.0,130.5,130.9,130.42,130.84,525703.0
2022-09-02 11:15:00,130.86,131.08,130.69,131.01,382301.0,130.86,131.08,130.69,131.01,382301.0
2022-09-02 11:20:00,131.01,131.15,130.9,131.03,447269.0,131.01,131.15,130.9,131.03,447269.0
2022-09-02 11:25:00,131.03,131.03,130.69,130.71,411680.0,131.03,131.03,130.69,130.71,411680.0
2022-09-02 11:30:00,130.72,130.93,130.46,130.73,424447.0,130.72,130.93,130.46,130.73,424447.0
2022-09-02 11:35:00,130.74,130.98,130.63,130.93,366090.0,130.74,130.98,130.63,130.93,366090.0
2022-09-02 11:40:00,130.93,130.94,130.41,130.57,397755.0,130.93,130.94,130.41,130.57,397755.0
2022-09-02 11:45:00,130.58,131.02,130.56,130.89,406327.0,130.58,131.02,130.56,130.89,406327.0
2022-09-02 11:50:00,130.9,131.18,130.85,130.92,352410.0,130.9,131.18,130.85,130.92,352410.0
2022-09-02 11:55:00,130.92,130.94,130.66,130.73,256521.0,130.92,130.94,130.66,130.73,256521.0
2022-09-02 12:00:00,130.75,130.82,130.41,130.56,476580.0,130.75,130.82,130.41,130.56,476580.0
2022-09-02 12:05:00,130.55,130.64,130.33,130.4,230775.0,130.55,130.64,130.33,130.4,230775.0
2022-09-02 12:10:00,130.4,130.57,130.27,130.38,298352.0,130.4,130.57,130.27,130.38,298352.0
2022-09-02 12:15:00,130.36,130.38,129.99,130.02,380634.0,130.36,130.38,129.99,130.02,380634.0
2022-09-02 12:20:00,130.01,130.09,129.45,129.7,564151.0,130.01,130.09,129.45,129.7,564151.0
2022-09-02 12:25:00,129.7,129.77,129.26,129.38,339135.0,129.7,129.77,129.26,129.38,339135.0
2022-09-02 12:30:00,129.37,129.49,128.75,128.92,572996.0,129.37,129.49,128.75,128.92,572996.0
2022-09-02 12:35:00,128.92,128.96,128.35,128.6,488431.0,128.92,128.96,128.35,128.6,488431.0
2022-09-02 12:40:00,128.58,128.71,128.14,128.16,446307.0,128.58,128.71,128.14,128.16,446307.0
2022-09-02 12:45:00,128.16,128.44,128.02,128.31,498001.0,128.16,128.44,128.02,128.31,498001.0
2022-09-02 12:50:00,128.3,128.47,127.92,128.42,656431.0,128.3,128.47,127.92,128.42,656431.0
2022-09-02 12:55:00,128.44,128.7,128.38,128.56,457922.0,128.44,128.7,128.38,128.56,457922.0
2022-09-02 13:00:00,128.56,128.56,127.72,128.13,664901.0,128.56,128.56,127.72,128.13,664901.0
2022-09-02 13:05:00,128.13,128.23,127.8,127.95,417285.0,128.13,128.23,127.8,127.95,417285.0
2022-09-02 13:10:00,127.96,128.32,127.89,128.22,436567.0,127.96,128.32,127.89,128.22,436567.0
2022-09-02 13:15:00,128.22,128.4,127.75,128.29,518140.0,128.22,128.4,127.75,128.29,518140.0
2022-09-02 13:20:00,128.28,128.28,127.4,127.45,622091.0,128.28,128.28,127.4,127.45,622091.0
2022-09-02 13:25:00,127.45,127.5,127.28,127.4,363682.0,127.45,127.5,127.28,127.4,363682.0
2022-09-02 13:30:00,127.39,127.53,127.25,127.27,417408.0,127.39,127.53,127.25,127.27,417408.0
2022-09-02 13:35:00,127.29,127.52,127.11,127.25,398332.0,127.29,127.52,127.11,127.25,398332.0
2022-09-02 13:40:00,127.25,127.58,127.12,127.47,340711.0,127.25,127.58,127.12,127.47,340711.0
2022-09-02 13:45:00,127.46,127.84,127.0,127.01,602324.0,127.46,127.84,127.0,127.01,602324.0
2022-09-02 13:50:00,127.02,127.12,126.72,126.89,480492.0,127.02,127.12,126.72,126.89,480492.0
2022-09-02 13:55:00,126.88,126.96,126.73,126.76,323192.0,126.88,126.96,126.73,126.76,323192.0
2022-09-02 14:00:00,126.76,127.09,126.72,127.07,316659.0,126.76,127.09,126.72,127.07,316659.0
2022-09-02 14:05:00,127.07,127.34,126.74,127.2,420137.0,127.07,127.34,126.74,127.2,420137.0
2022-09-02 14:10:00,127.21,127.34,127.06,127.15,219725.0,127.21,127.34,127.06,127.15,219725.0
2022-09-02 14:15:00,127.15,127.36,127.03,127.22,260061.0,127.15,127.36,127.03,127.22,260061.0
2022-09-02 14:20:00,127.22,127.38,127.1,127.29,189479.0,127.22,127.38,127.1,127.29,189479.0
2022-09-02 14:25:00,127.29,127.83,127.2,127.73,369754.0,127.29,127.83,127.2,127.73,369754.0
2022-09-02 14:30:00,127.73,127.73,127.35,127.43,230845.0,127.73,127.73,127.35,127.43,230845.0
2022-09-02 14:35:00,127.43,127.8,127.32,127.69,261055.0,127.43,127.8,127.32,127.69,261055.0
2022-09-02 14:40:00,127.69,128.01,127.67,127.97,318838.0,127.69,128.01,127.67,127.97,318838.0
2022-09-02 14:45:00,127.97,127.97,127.61,127.63,264165.0,127.97,127.97,127.61,127.63,264165.0
2022-09-02 14:50:00,127.64,127.84,127.61,127.61,241427.0,127.64,127.84,127.61,127.61,241427.0
2022-09-02 14:55:00,127.62,127.62,127.23,127.33,366256.0,127.62,127.62,127.23,127.33,366256.0
2022-09-02 15:00:00,127.33,128.02,127.26,127.87,466167.0,127.33,128.02,127.26,127.87,466167.0
2022-09-02 15:05:00,127.88,128.06,127.69,127.7,409619.0,127.88,128.06,127.69,127.7,409619.0
2022-09-02 15:10:00,127.69,127.81,127.45,127.57,368833.0,127.69,127.81,127.45,127.57,368833.0
2022-09-02 15:15:00,127.57,127.81,127.38,127.57,310278.0,127.57,127.81,127.38,127.57,310278.0
2022-09-02 15:20:00,127.56,127.8,127.05,127.13,427512.0,127.56,127.8,127.05,127.13,427512.0
2022-09-02 15:25:00,127.13,127.4,127.04,127.33,360093.0,127.13,127.4,127.04,127.33,360093.0
2022-09-02 15:30:00,127.33,127.33,126.94,126.95,543964.0,127.33,127.33,126.94,126.95,543964.0
2022-09-02 15:35:00,126.96,126.96,126.5,126.64,569067.0,126.96,126.96,126.5,126.64,569067.0
2022-09-02 15:40:00,126.63,126.65,126.39,126.4,487224.0,126.63,126.65,126.39,126.4,487224.0
2022-09-02 15:45:00,126.39,126.85,126.39,126.81,540195.0,126.39,126.85,126.39,126.81,540195.0
2022-09-02 15:50:00,126.81,127.58,126.65,127.55,901865.0,126.81,127.58,126.65,127.55,901865.0
2022-09-02 15:55:00,127.55,127.76,127.26,127.66,1687895.0,127.55,127.76,127.26,127.66,1687895.0
2022-09-06 09:30:00,127.92,128.62,127.11,127.19,1652588.0,127.92,128.62,127.11,127.19,1652588.0
2022-09-06 09:35:00,127.18,127.74,126.93,127.03,717854.0,127.18,127.74,126.93,127.03,717854.0
2022-09-06 09:40:00,127.04,127.59,126.89,126.99,620314.0,127.04,127.59,126.89,126.99,620314.0
2022-09-06 09:45:00,127.03,127.24,126.39,126.39,542997.0,127.03,127.24,126.39,126.39,542997.0
2022-09-06 09:50:00,126.37,126.52,125.62,125.69,704987.0,126.37,126.52,125.62,125.69,704987.0
2022-09-06 09:55:00,125.68,125.97,125.57,125.93,564727.0,125.68,125.97,125.57,125.93,564727.0
2022-09-06 10:00:00,125.93,125.93,124.74,125.19,1063961.0,125.93,125.93,124.74,125.19,1063961.0
2022-09-06 10:05:00,125.18,125.37,124.93,125.22,478983.0,125.18,125.37,124.93,125.22,478983.0
2022-09-06 10:10:00,125.23,125.42,124.81,125.25,698749.0,125.23,125.42,124.81,125.25,698749.0
2022-09-06 10:15:00,125.28,125.48,125.02,125.45,551447.0,125.28,125.48,125.02,125.45,551447.0
2022-09-06 10:20:00,125.46,125.5,125.05,125.28,497207.0,125.46,125.5,125.05,125.28,497207.0
2022-09-06 10:25:00,125.29,126.09,125.16,125.92,496681.0,125.29,126.09,125.16,125.92,496681.0
2022-09-06 10:30:00,125.95,125.95,125.62,125.91,386031.0,125.95,125.95,125.62,125.91,386031.0
2022-09-06 10:35:00,125.92,126.25,125.55,126.12,374309.0,125.92,126.25,125.55,126.12,374309.0
2022-09-06 10:40:00,126.13,126.67,126.08,126.37,499901.0,126.13,126.67,126.08,126.37,499901.0
2022-09-06 10:45:00,126.38,126.49,126.06,126.16,340854.0,126.38,126.49,126.06,126.16,340854.0
2022-09-06 10:50:00,126.17,126.96,126.1,126.69,499633.0,126.17,126.96,126.1,126.69,499633.0
2022-09-06 10:55:00,126.7,127.25,126.63,126.91,534315.0,126.7,127.25,126.63,126.91,534315.0
2022-09-06 11:00:00,126.91,126.94,126.34,126.67,540035.0,126.91,126.94,126.34,126.67,540035.0
2022-09-06 11:05:00,126.67,127.28,126.51,127.0,436758.0,126.67,127.28,126.51,127.0,436758.0
2022-09-06 11:10:00,127.0,127.07,126.59,126.92,403190.0,127.0,127.07,126.59,126.92,403190.0
2022-09-06 11:15:00,126.93,126.98,126.53,126.66,317363.0,126.93,126.98,126.53,126.66,317363.0
2022-09-06 11:20:00,126.66,126.98,126.44,126.88,309189.0,126.66,126.98,126.44,126.88,309189.0
2022-09-06 11:25:00,126.9,127.12,126.46,126.52,336356.0,126.9,127.12,126.46,126.52,336356.0
2022-09-06 11:30:00,126.49,127.34,126.44,126.95,456581.0,126.49,127.34,126.44,126.95,456581.0
2022-09-06 11:35:00,126.97,127.08,126.5,126.61,259000.0,126.97,127.08,126.5,126.61,259000.0
2022-09-06 11:40:00,126.6,127.25,126.55,126.95,390286.0,126.6,127.25,126.55,126.95,390286.0
2022-09-06 11:45:00,126.96,127.11,126.57,126.61,259289.0,126.96,127.11,126.57,126.61,259289.0
2022-09-06 11:50:00,126.61,127.11,126.47,127.01,292001.0,126.61,127.11,126.47,127.01,292001.0
2022-09-06 11:55:00,127.01,127.2,126.92,127.07,263084.0,127.01,127.2,126.92,127.07,263084.0
2022-09-06 12:00:00,127.07,127.3,126.99,127.12,312912.0,127.07,127.3,126.99,127.12,312912.0
2022-09-06 12:05:00,127.11,127.33,126.55,126.64,402105.0,127.11,127.33,126.55,126.64,402105.0
2022-09-06 12:10:00,126.65,126.73,126.49,126.63,240059.0,126.65,126.73,126.49,126.63,240059.0
2022-09-06 12:15:00,126.63,126.67,126.15,126.24,328294.0,126.63,126.67,126.15,126.24,328294.0
2022-09-06 12:20:00,126.24,126.32,125.92,126.03,347612.0,126.24,126.32,125.92,126.03,347612.0
2022-09-06 12:25:00,126.01,126.28,125.8,126.23,309765.0,126.01,126.28,125.8,126.23,309765.0
2022-09-06 12:30:00,126.23,126.35,126.1,126.15,173522.0,126.23,126.35,126.1,126.15,173522.0
2022-09-06 12:35:00,126.15,126.37,126.09,126.18,374818.0,126.15,126.37,126.09,126.18,374818.0
2022-09-06 12:40:00,126.18,126.55,125.97,126.52,220535.0,126.18,126.55,125.97,126.52,220535.0
2022-09-06 12:45:00,126.52,126.54,126.29,126.44,172367.0,126.52,126.54,126.29,126.44,172367.0
2022-09-06 12:50:00,126.45,126.58,126.2,126.54,198519.0,126.45,126.58,126.2,126.54,198519.0
2022-09-06 12:55:00,126.54,126.7,126.33,126.43,207761.0,126.54,126.7,126.33,126.43,207761.0
2022-09-06 13:00:00,126.42,126.49,126.04,126.19,254181.0,126.42,126.49,126.04,126.19,254181.0
2022-09-06 13:05:00,126.2,126.2,125.61,125.63,267660.0,126.2,126.2,125.61,125.63,267660.0
2022-09-06 13:10:00,125.63,125.79,125.44,125.49,291752.0,125.63,125.79,125.44,125.49,291752.0
2022-09-06 13:15:00,125.48,125.82,125.37,125.76,300595.0,125.48,125.82,125.37,125.76,300595.0
2022-09-06 13:20:00,125.75,125.88,125.62,125.77,198204.0,125.75,125.88,125.62,125.77,198204.0
2022-09-06 13:25:00,125.75,125.82,125.63,125.65,192932.0,125.75,125.82,125.63,125.65,192932.0
2022-09-06 13:30:00,125.66,126.07,125.57,125.92,272576.0,125.66,126.07,125.57,125.92,272576.0
2022-09-06 13:35:00,125.9,125.99,125.71,125.92,188501.0,125.9,125.99,125.71,125.92,188501.0
2022-09-06 13:40:00,125.94,125.95,125.57,125.79,158815.0,125.94,125.95,125.57,125.79,158815.0
2022-09-06 13:45:00,125.78,125.93,125.56,125.6,189524.0,125.78,125.93,125.56,125.6,189524.0
2022-09-06 13:50:00,125.58,125.71,125.34,125.54,276550.0,125.58,125.71,125.34,125.54,276550.0
2022-09-06 13:55:00,125.54,125.92,125.53,125.85,258193.0,125.54,125.92,125.53,125.85,258193.0
2022-09-06 14:00:00,125.85,126.14,125.77,125.91,293681.0,125.85,126.14,125.77,125.91,293681.0
2022-09-06 14:05:00,125.91,126.01,125.75,125.95,219494.0,125.91,126.01,125.75,125.95,219494.0
2022-09-06 14:10:00,125.95,126.51,125.95,126.34,357209.0,125.95,126.51,125.95,126.34,357209.0
2022-09-06 14:15:00,126.33,126.48,126.25,126.36,259200.0,126.33,126.48,126.25,126.36,259200.0
2022-09-06 14:20:00,126.37,126.43,126.11,126.28,174887.0,126.37,126.43,126.11,126.28,174887.0
2022-09-06 14:25:00,126.26,126.33,126.02,126.13,150188.0,126.26,126.33,126.02,126.13,150188.0
2022-09-06 14:30:00,126.15,126.21,125.83,126.07,243586.0,126.15,126.21,125.83,126.07,243586.0
2022-09-06 14:35:00,126.07,126.3,125.9,126.12,190023.0,126.07,126.3,125.9,126.12,190023.0
2022-09-06 14:40:00,126.14,126.15,125.85,125.95,206104.0,126.14,126.15,125.85,125.95,206104.0
2022-09-06 14:45:00,125.93,126.11,125.74,126.09,249031.0,125.93,126.11,125.74,126.09,249031.0
2022-09-06 14:50:00,126.09,126.11,125.67,125.97,221957.0,126.09,126.11,125.67,125.97,221957.0
2022-09-06 14:55:00,125.99,126.23,125.88,126.04,238712.0,125.99,126.23,125.88,126.04,238712.0
2022-09-06 15:00:00,126.02,126.15,125.78,125.89,258543.0,126.02,126.15,125.78,125.89,258543.0
2022-09-06 15:05:00,125.9,126.36,125.82,126.35,314134.0,125.9,126.36,125.82,126.35,314134.0
2022-09-06 15:10:00,126.36,126.54,126.24,126.35,348153.0,126.36,126.54,126.24,126.35,348153.0
2022-09-06 15:15:00,126.33,126.7,126.27,126.37,334398.0,126.33,126.7,126.27,126.37,334398.0
2022-09-06 15:20:00,126.38,126.56,126.07,126.49,362904.0,126.38,126.56,126.07,126.49,362904.0
2022-09-06 15:25:00,126.48,126.58,126.28,126.31,307816.0,126.48,126.58,126.28,126.31,307816.0
2022-09-06 15:30:00,126.31,126.31,125.88,126.1,435921.0,126.31,126.31,125.88,126.1,435921.0
2022-09-06 15:35:00,126.1,126.16,125.96,126.02,316760.0,126.1,126.16,125.96,126.02,316760.0
2022-09-06 15:40:00,126.0,126.44,125.98,126.37,498220.0,126.0,126.44,125.98,126.37,498220.0
2022-09-06 15:45:00,126.36,126.44,126.05,126.28,456831.0,126.36,126.44,126.05,126.28,456831.0
2022-09-06 15:50:00,126.26,126.26,125.75,125.97,578771.0,126.26,126.26,125.75,125.97,578771.0
2022-09-06 15:55:00,125.97,126.25,125.71,126.1,1819862.0,125.97,126.25,125.71,126.1,1819862.0
2022-09-07 09:30:00,126.21,126.7,125.82,126.3,1068341.0,126.21,126.7,125.82,126.3,1068341.0
2022-09-07 09:35:00,126.29,127.13,126.26,126.96,730375.0,126.29,127.13,126.26,126.96,730375.0
2022-09-07 09:40:00,126.96,127.1,126.4,126.7,624169.0,126.96,127.1,126.4,126.7,624169.0
2022-09-07 09:45:00,126.69,126.94,126.54,126.77,459275.0,126.69,126.94,126.54,126.77,459275.0
2022-09-07 09:50:00,126.73,126.85,126.36,126.49,529420.0,126.73,126.85,126.36,126.49,529420.0
2022-09-07 09:55:00,126.51,126.69,125.95,126.23,527108.0,126.51,126.69,125.95,126.23,527108.0
2022-09-07 10:00:00,126.25,126.27,125.57,126.05,572736.0,126.25,126.27,125.57,126.05,572736.0
2022-09-07 10:05:00,126.07,126.22,125.85,125.94,328856.0,126.07,126.22,125.85,125.94,328856.0
2022-09-07 10:10:00,125.95,126.14,125.55,125.57,448384.0,125.95,126.14,125.55,125.57,448384.0
2022-09-07 10:15:00,125.58,125.96,125.4,125.9,505911.0,125.58,125.96,125.4,125.9,505911.0
2022-09-07 10:20:00,125.86,126.12,125.63,125.75,462725.0,125.86,126.12,125.63,125.75,462725.0
2022-09-07 10:25:00,125.73,126.18,125.54,126.09,422503.0,125.73,126.18,125.54,126.09,422503.0
2022-09-07 10:30:00,126.08,126.63,126.08,126.26,401385.0,126.08,126.63,126.08,126.26,401385.0
2022-09-07 10:35:00,126.26,126.43,126.05,126.16,351507.0,126.26,126.43,126.05,126.16,351507.0
2022-09-07 10:40:00,126.18,126.18,125.82,126.07,391019.0,126.18,126.18,125.82,126.07,391019.0
2022-09-07 10:45:00,126.05,126.22,125.94,126.17,243730.0,126.05,126.22,125.94,126.17,243730.0
2022-09-07 10:50:00,126.17,126.5,126.09,126.35,326499.0,126.17,126.5,126.09,126.35,326499.0
2022-09-07 10:55:00,126.35,126.52,126.27,126.41,230541.0,126.35,126.52,126.27,126.41,230541.0
2022-09-07 11:00:00,126.39,126.82,126.19,126.75,374218.0,126.39,126.82,126.19,126.75,374218.0
2022-09-07 11:05:00,126.73,127.11,126.69,126.97,463040.0,126.73,127.11,126.69,126.97,463040.0
2022-09-07 11:10:00,126.99,127.43,126.97,127.24,435697.0,126.99,127.43,126.97,127.24,435697.0
2022-09-07 11:15:00,127.25,127.32,127.03,127.22,381657.0,127.25,127.32,127.03,127.22,381657.0
2022-09-07 11:20:00,127.23,127.39,127.15,127.34,284068.0,127.23,127.39,127.15,127.34,284068.0
2022-09-07 11:25:00,127.34,127.37,127.09,127.14,303481.0,127.34,127.37,127.09,127.14,303481.0
2022-09-07 11:30:00,127.14,127.47,127.03,127.11,281134.0,127.14,127.47,127.03,127.11,281134.0
2022-09-07 11:35:00,127.11,127.24,127.08,127.14,172299.0,127.11,127.24,127.08,127.14,172299.0
2022-09-07 11:40:00,127.15,127.28,126.89,126.96,223199.0,127.15,127.28,126.89,126.96,223199.0
2022-09-07 11:45:00,126.97,127.48,126.97,127.48,327892.0,126.97,127.48,126.97,127.48,327892.0
2022-09-07 11:50:00,127.48,127.79,127.46,127.79,449996.0,127.48,127.79,127.46,127.79,449996.0
2022-09-07 11:55:00,127.79,127.91,127.58,127.63,379877.0,127.79,127.91,127.58,127.63,379877.0
2022-09-07 12:00:00,127.64,127.8,127.41,127.46,308295.0,127.64,127.8,127.41,127.46,308295.0
2022-09-07 12:05:00,127.46,127.66,127.34,127.62,229380.0,127.46,127.66,127.34,127.62,229380.0
2022-09-07 12:10:00,127.63,127.64,127.34,127.38,194895.0,127.63,127.64,127.34,127.38,194895.0
2022-09-07 12:15:00,127.37,127.53,127.28,127.44,235684.0,127.37,127.53,127.28,127.44,235684.0
2022-09-07 12:20:00,127.43,127.52,127.24,127.4,272621.0,127.43,127.52,127.24,127.4,272621.0
2022-09-07 12:25:00,127.39,127.55,127.31,127.44,190750.0,127.39,127.55,127.31,127.44,190750.0
2022-09-07 12:30:00,127.44,127.53,127.27,127.52,197508.0,127.44,127.53,127.27,127.52,197508.0
2022-09-07 12:35:00,127.53,127.83,127.38,127.83,297636.0,127.53,127.83,127.38,127.83,297636.0
2022-09-07 12:40:00,127.81,128.28,127.75,128.1,580674.0,127.81,128.28,127.75,128.1,580674.0
2022-09-07 12:45:00,128.09,128.39,127.99,128.24,401395.0,128.09,128.39,127.99,128.24,401395.0
2022-09-07 12:50:00,128.24,128.29,127.97,128.03,222994.0,128.24,128.29,127.97,128.03,222994.0
2022-09-07 12:55:00,128.03,128.04,127.8,127.98,217108.0,128.03,128.04,127.8,127.98,217108.0
2022-09-07 13:00:00,127.98,128.2,127.92,128.13,249103.0,127.98,128.2,127.92,128.13,249103.0
2022-09-07 13:05:00,128.12,128.24,128.04,128.14,255733.0,128.12,128.24,128.04,128.14,255733.0
2022-09-07 13:10:00,128.14,128.15,127.87,127.95,197764.0,128.14,128.15,127.87,127.95,197764.0
2022-09-07 13:15:00,127.96,128.06,127.86,127.9,214012.0,127.96,128.06,127.86,127.9,214012.0
2022-09-07 13:20:00,127.9,128.12,127.87,127.96,187149.0,127.9,128.12,127.87,127.96,187149.0
2022-09-07 13:25:00,127.96,127.96,127.79,127.86,202925.0,127.96,127.96,127.79,127.86,202925.0
2022-09-07 13:30:00,127.85,128.22,127.83,128.18,246810.0,127.85,128.22,127.83,128.18,246810.0
2022-09-07 13:35:00,128.18,128.47,128.16,128.39,299662.0,128.18,128.47,128.16,128.39,299662.0
2022-09-07 13:40:00,128.37,128.65,128.34,128.57,300303.0,128.37,128.65,128.34,128.57,300303.0
2022-09-07 13:45:00,128.57,128.65,128.44,128.59,319261.0,128.57,128.65,128.44,128.59,319261.0
2022-09-07 13:50:00,128.58,128.73,128.46,128.73,341462.0,128.58,128.73,128.46,128.73,341462.0
2022-09-07 13:55:00,128.72,128.73,128.5,128.58,223984.0,128.72,128.73,128.5,128.58,223984.0
2022-09-07 14:00:00,128.58,129.3,128.51,129.27,645463.0,128.58,129.3,128.51,129.27,645463.0
2022-09-07 14:05:00,129.26,129.31,128.88,128.93,334072.0,129.26,129.31,128.88,128.93,334072.0
2022-09-07 14:10:00,128.92,128.96,128.77,128.83,289793.0,128.92,128.96,128.77,128.83,289793.0
2022-09-07 14:15:00,128.84,129.0,128.59,128.6,298213.0,128.84,129.0,128.59,128.6,298213.0
2022-09-07 14:20:00,128.62,128.77,128.59,128.77,272992.0,128.62,128.77,128.59,128.77,272992.0
2022-09-07 14:25:00,128.75,129.2,128.73,129.17,391546.0,128.75,129.2,128.73,129.17,391546.0
2022-09-07 14:30:00,129.17,129.33,129.02,129.27,498875.0,129.17,129.33,129.02,129.27,498875.0
2022-09-07 14:35:00,129.27,129.39,129.17,129.26,374430.0,129.27,129.39,129.17,129.26,374430.0
2022-09-07 14:40:00,129.25,129.43,129.18,129.26,280472.0,129.25,129.43,129.18,129.26,280472.0
2022-09-07 14:45:00,129.26,129.31,129.12,129.2,291481.0,129.26,129.31,129.12,129.2,291481.0
2022-09-07 14:50:00,129.21,129.32,129.08,129.3,330279.0,129.21,129.32,129.08,129.3,330279.0
2022-09-07 14:55:00,129.29,129.44,129.15,129.2,315135.0,129.29,129.44,129.15,129.2,315135.0
2022-09-07 15:00:00,129.22,129.37,129.04,129.37,335989.0,129.22,129.37,129.04,129.37,335989.0
2022-09-07 15:05:00,129.37,129.66,129.24,129.66,353970.0,129.37,129.66,129.24,129.66,353970.0
2022-09-07 15:10:00,129.66,129.69,129.51,129.67,343404.0,129.66,129.69,129.51,129.67,343404.0
2022-09-07 15:15:00,129.68,129.76,129.4,129.45,363409.0,129.68,129.76,129.4,129.45,363409.0
2022-09-07 15:20:00,129.45,129.59,129.34,129.56,305250.0,129.45,129.59,129.34,129.56,305250.0
2022-09-07 15:25:00,129.57,129.73,129.54,129.65,367923.0,129.57,129.73,129.54,129.65,367923.0
2022-09-07 15:30:00,129.65,129.68,129.48,129.51,373742.0,129.65,129.68,129.48,129.51,373742.0
2022-09-07 15:35:00,129.51,129.53,129.29,129.39,500018.0,129.51,129.53,129.29,129.39,500018.0
2022-09-07 15:40:00,129.37,129.43,129.13,129.32,473059.0,129.37,129.43,129.13,129.32,473059.0
2022-09-07 15:45:00,129.32,129.52,129.23,129.47,514438.0,129.32,129.52,129.23,129.47,514438.0
2022-09-07 15:50:00,129.47,129.82,129.25,129.68,947918.0,129.47,129.82,129.25,129.68,947918.0
2022-09-07 15:55:00,129.68,129.68,129.42,129.45,1832706.0,129.68,129.68,129.42,129.45,1832706.0
2022-09-08 09:30:00,127.72,128.24,127.27,127.28,1362317.0,127.72,128.24,127.27,127.28,1362317.0
2022-09-08 09:35:00,127.28,127.72,127.15,127.58,690148.0,127.28,127.72,127.15,127.58,690148.0
2022-09-08 09:40:00,127.58,128.7,127.17,128.59,825967.0,127.58,128.7,127.17,128.59,825967.0
2022-09-08 09:45:00,128.61,128.85,128.16,128.44,701077.0,128.61,128.85,128.16,128.44,701077.0
2022-09-08 09:50:00,128.46,129.4,128.25,129.3,702750.0,128.46,129.4,128.25,129.3,702750.0
2022-09-08 09:55:00,129.31,129.52,128.93,129.0,547135.0,129.31,129.52,128.93,129.0,547135.0
2022-09-08 10:00:00,129.03,129.24,127.83,128.04,682945.0,129.03,129.24,127.83,128.04,682945.0
2022-09-08 10:05:00,128.04,128.47,127.96,128.33,475766.0,128.04,128.47,127.96,128.33,475766.0
2022-09-08 10:10:00,128.33,128.55,127.98,128.19,437397.0,128.33,128.55,127.98,128.19,437397.0
2022-09-08 10:15:00,128.18,128.94,127.92,128.9,496873.0,128.18,128.94,127.92,128.9,496873.0
2022-09-08 10:20:00,128.9,129.11,128.46,128.55,457878.0,128.9,129.11,128.46,128.55,457878.0
2022-09-08 10:25:00,128.54,128.83,128.39,128.68,260239.0,128.54,128.83,128.39,128.68,260239.0
2022-09-08 10:30:00,128.65,128.99,128.48,128.91,355544.0,128.65,128.99,128.48,128.91,355544.0
2022-09-08 10:35:00,128.93,129.34,128.77,129.18,473039.0,128.93,129.34,128.77,129.18,473039.0
2022-09-08 10:40:00,129.2,129.55,129.05,129.52,423102.0,129.2,129.55,129.05,129.52,423102.0
2022-09-08 10:45:00,129.53,129.85,129.44,129.73,600236.0,129.53,129.85,129.44,129.73,600236.0
2022-09-08 10:50:00,129.72,129.81,129.47,129.78,346310.0,129.72,129.81,129.47,129.78,346310.0
2022-09-08 10:55:00,129.75,129.92,129.61,129.88,345488.0,129.75,129.92,129.61,129.88,345488.0
2022-09-08 11:00:00,129.89,130.22,129.86,130.08,481130.0,129.89,130.22,129.86,130.08,481130.0
2022-09-08 11:05:00,130.08,130.28,129.95,130.12,394874.0,130.08,130.28,129.95,130.12,394874.0
2022-09-08 11:10:00,130.13,130.2,129.89,130.07,375522.0,130.13,130.2,129.89,130.07,375522.0
2022-09-08 11:15:00,130.08,130.09,129.76,129.9,346447.0,130.08,130.09,129.76,129.9,346447.0
2022-09-08 11:20:00,129.91,130.2,129.88,130.14,289749.0,129.91,130.2,129.88,130.14,289749.0
2022-09-08 11:25:00,130.14,130.15,129.89,129.89,293276.0,130.14,130.15,129.89,129.89,293276.0
2022-09-08 11:30:00,129.91,129.95,129.73,129.91,307015.0,129.91,129.95,129.73,129.91,307015.0
2022-09-08 11:35:00,129.9,130.05,129.39,129.42,386046.0,129.9,130.05,129.39,129.42,386046.0
2022-09-08 11:40:00,129.4,129.52,129.18,129.48,430469.0,129.4,129.52,129.18,129.48,430469.0
2022-09-08 11:45:00,129.47,129.6,129.3,129.35,290029.0,129.47,129.6,129.3,129.35,290029.0
2022-09-08 11:50:00,129.34,129.35,129.08,129.31,436968.0,129.34,129.35,129.08,129.31,436968.0
2022-09-08 11:55:00,129.34,129.41,129.18,129.22,261855.0,129.34,129.41,129.18,129.22,261855.0
2022-09-08 12:00:00,129.22,129.32,128.22,128.25,503412.0,129.22,129.32,128.22,128.25,503412.0
2022-09-08 12:05:00,128.25,128.3,127.47,127.72,640750.0,128.25,128.3,127.47,127.72,640750.0
2022-09-08 12:10:00,127.74,127.76,127.27,127.64,434089.0,127.74,127.76,127.27,127.64,434089.0
2022-09-08 12:15:00,127.64,127.74,127.34,127.42,495602.0,127.64,127.74,127.34,127.42,495602.0
2022-09-08 12:20:00,127.43,127.58,127.1,127.52,519171.0,127.43,127.58,127.1,127.52,519171.0
2022-09-08 12:25:00,127.52,127.72,127.37,127.65,334896.0,127.52,127.72,127.37,127.65,334896.0
2022-09-08 12:30:00,127.66,127.99,127.55,127.87,391523.0,127.66,127.99,127.55,127.87,391523.0
2022-09-08 12:35:00,127.87,128.17,127.83,128.06,282147.0,127.87,128.17,127.83,128.06,282147.0
2022-09-08 12:40:00,128.04,128.55,127.91,128.5,406958.0,128.04,128.55,127.91,128.5,406958.0
2022-09-08 12:45:00,128.51,128.52,128.29,128.42,260174.0,128.51,128.52,128.29,128.42,260174.0
2022-09-08 12:50:00,128.42,128.67,128.38,128.5,302830.0,128.42,128.67,128.38,128.5,302830.0
2022-09-08 12:55:00,128.5,128.63,128.26,128.29,263798.0,128.5,128.63,128.26,128.29,263798.0
2022-09-08 13:00:00,128.3,128.5,127.95,128.1,333529.0,128.3,128.5,127.95,128.1,333529.0
2022-09-08 13:05:00,128.1,128.37,128.08,128.27,267070.0,128.1,128.37,128.08,128.27,267070.0
2022-09-08 13:10:00,128.27,129.06,128.27,129.04,446996.0,128.27,129.06,128.27,129.04,446996.0
2022-09-08 13:15:00,129.05,129.09,128.79,128.9,234841.0,129.05,129.09,128.79,128.9,234841.0
2022-09-08 13:20:00,128.9,129.07,128.87,128.98,191161.0,128.9,129.07,128.87,128.98,191161.0
2022-09-08 13:25:00,128.98,129.13,128.7,128.95,273047.0,128.98,129.13,128.7,128.95,273047.0
2022-09-08 13:30:00,128.97,129.08,128.72,128.98,248988.0,128.97,129.08,128.72,128.98,248988.0
2022-09-08 13:35:00,128.97,129.33,128.96,129.15,346430.0,128.97,129.33,128.96,129.15,346430.0
2022-09-08 13:40:00,129.16,129.24,129.03,129.14,207051.0,129.16,129.24,129.03,129.14,207051.0
2022-09-08 13:45:00,129.13,129.21,128.94,129.16,178838.0,129.13,129.21,128.94,129.16,178838.0
2022-09-08 13:50:00,129.16,129.22,128.92,129.0,219547.0,129.16,129.22,128.92,129.0,219547.0
2022-09-08 13:55:00,128.97,129.0,128.43,128.8,309889.0,128.97,129.0,128.43,128.8,309889.0
2022-09-08 14:00:00,128.77,128.93,128.71,128.9,186718.0,128.77,128.93,128.71,128.9,186718.0
2022-09-08 14:05:00,128.9,129.08,128.66,128.76,335563.0,128.9,129.08,128.66,128.76,335563.0
2022-09-08 14:10:00,128.76,128.96,128.71,128.76,206525.0,128.76,128.96,128.71,128.76,206525.0
2022-09-08 14:15:00,128.75,129.03,128.55,129.01,224173.0,128.75,129.03,128.55,129.01,224173.0
2022-09-08 14:20:00,129.0,129.09,128.81,128.93,168676.0,129.0,129.09,128.81,128.93,168676.0
2022-09-08 14:25:00,128.93,129.03,128.79,128.93,203381.0,128.93,129.03,128.79,128.93,203381.0
2022-09-08 14:30:00,128.94,129.23,128.92,129.18,236508.0,128.94,129.23,128.92,129.18,236508.0
2022-09-08 14:35:00,129.19,129.36,129.06,129.32,253872.0,129.19,129.36,129.06,129.32,253872.0
2022-09-08 14:40:00,129.33,129.36,128.6,129.0,367704.0,129.33,129.36,128.6,129.0,367704.0
2022-09-08 14:45:00,129.01,129.09,128.71,128.89,212485.0,129.01,129.09,128.71,128.89,212485.0
2022-09-08 14:50:00,128.88,129.19,128.69,129.14,248891.0,128.88,129.19,128.69,129.14,248891.0
2022-09-08 14:55:00,129.14,129.16,128.88,128.95,179635.0,129.14,129.16,128.88,128.95,179635.0
2022-09-08 15:00:00,128.97,129.15,128.55,128.76,309237.0,128.97,129.15,128.55,128.76,309237.0
2022-09-08 15:05:00,128.77,128.96,128.66,128.89,230576.0,128.77,128.96,128.66,128.89,230576.0
2022-09-08 15:10:00,128.9,129.14,128.81,129.12,358080.0,128.9,129.14,128.81,129.12,358080.0
2022-09-08 15:15:00,129.13,129.32,129.08,129.26,322697.0,129.13,129.32,129.08,129.26,322697.0
2022-09-08 15:20:00,129.25,129.44,129.15,129.33,235855.0,129.25,129.44,129.15,129.33,235855.0
2022-09-08 15:25:00,129.33,129.38,129.21,129.31,271235.0,129.33,129.38,129.21,129.31,271235.0
2022-09-08 15:30:00,129.31,129.58,129.25,129.35,355963.0,129.31,129.58,129.25,129.35,355963.0
2022-09-08 15:35:00,129.34,129.56,129.19,129.48,340896.0,129.34,129.56,129.19,129.48,340896.0
2022-09-08 15:40:00,129.5,129.56,129.0,129.04,380121.0,129.5,129.56,129.0,129.04,380121.0
2022-09-08 15:45:00,129.03,129.36,129.01,129.1,340720.0,129.03,129.36,129.01,129.1,340720.0
2022-09-08 15:50:00,129.13,129.61,129.1,129.58,561025.0,129.13,129.61,129.1,129.58,561025.0
2022-09-08 15:55:00,129.58,129.96,129.5,129.85,1596141.0,129.58,129.96,129.5,129.85,1596141.0
2022-09-09 09:30:00,130.89,132.06,130.76,132.0,1819919.0,130.89,132.06,130.76,132.0,1819919.0
2022-09-09 09:35:00,132.0,132.2,131.47,131.74,1115840.0,132.0,132.2,131.47,131.74,1115840.0
2022-09-09 09:40:00,131.75,131.97,131.29,131.32,912101.0,131.75,131.97,131.29,131.32,912101.0
2022-09-09 09:45:00,131.31,132.38,131.09,131.96,1072222.0,131.31,132.38,131.09,131.96,1072222.0
2022-09-09 09:50:00,131.97,132.04,131.52,131.68,583055.0,131.97,132.04,131.52,131.68,583055.0
2022-09-09 09:55:00,131.69,132.04,131.32,132.04,614106.0,131.69,132.04,131.32,132.04,614106.0
2022-09-09 10:00:00,132.0,132.23,131.91,132.02,723479.0,132.0,132.23,131.91,132.02,723479.0
2022-09-09 10:05:00,132.03,132.31,131.94,132.28,511282.0,132.03,132.31,131.94,132.28,511282.0
2022-09-09 10:10:00,132.3,132.32,131.85,132.07,584403.0,132.3,132.32,131.85,132.07,584403.0
2022-09-09 10:15:00,132.07,132.47,131.94,132.06,629142.0,132.07,132.47,131.94,132.06,629142.0
2022-09-09 10:20:00,132.07,132.21,131.75,131.77,455198.0,132.07,132.21,131.75,131.77,455198.0
2022-09-09 10:25:00,131.77,132.12,131.57,132.05,490709.0,131.77,132.12,131.57,132.05,490709.0
2022-09-09 10:30:00,132.05,132.08,131.74,132.01,403635.0,132.05,132.08,131.74,132.01,403635.0
2022-09-09 10:35:00,132.01,132.43,131.98,132.37,511838.0,132.01,132.43,131.98,132.37,511838.0
2022-09-09 10:40:00,132.38,132.59,132.29,132.44,506510.0,132.38,132.59,132.29,132.44,506510.0
2022-09-09 10:45:00,132.44,132.57,132.25,132.45,355599.0,132.44,132.57,132.25,132.45,355599.0
2022-09-09 10:50:00,132.46,132.49,132.16,132.33,404749.0,132.46,132.49,132.16,132.33,404749.0
2022-09-09 10:55:00,132.33,132.37,131.99,132.21,483083.0,132.33,132.37,131.99,132.21,483083.0
2022-09-09 11:00:00,132.21,132.42,132.09,132.12,427694.0,132.21,132.42,132.09,132.12,427694.0
2022-09-09 11:05:00,132.13,132.22,131.85,131.86,564977.0,132.13,132.22,131.85,131.86,564977.0
2022-09-09 11:10:00,131.87,131.97,131.67,131.96,380488.0,131.87,131.97,131.67,131.96,380488.0
2022-09-09 11:15:00,131.97,132.09,131.77,131.81,376616.0,131.97,132.09,131.77,131.81,376616.0
2022-09-09 11:20:00,131.8,132.0,131.55,131.94,458977.0,131.8,132.0,131.55,131.94,458977.0
2022-09-09 11:25:00,131.95,132.14,131.95,132.04,553070.0,131.95,132.14,131.95,132.04,553070.0
2022-09-09 11:30:00,132.05,132.25,131.8,132.03,436014.0,132.05,132.25,131.8,132.03,436014.0
2022-09-09 11:35:00,132.02,132.26,131.93,132.25,428686.0,132.02,132.26,131.93,132.25,428686.0
2022-09-09 11:40:00,132.25,132.38,132.11,132.18,373399.0,132.25,132.38,132.11,132.18,373399.0
2022-09-09 11:45:00,132.16,132.21,132.02,132.06,286800.0,132.16,132.21,132.02,132.06,286800.0
2022-09-09 11:50:00,132.05,132.12,131.85,131.94,340636.0,132.05,132.12,131.85,131.94,340636.0
2022-09-09 11:55:00,131.95,132.21,131.85,132.18,332571.0,131.95,132.21,131.85,132.18,332571.0
2022-09-09 12:00:00,132.19,132.23,131.82,131.9,508546.0,132.19,132.23,131.82,131.9,508546.0
2022-09-09 12:05:00,131.89,132.03,131.82,132.0,294855.0,131.89,132.03,131.82,132.0,294855.0
2022-09-09 12:10:00,132.0,132.08,131.87,131.98,241937.0,132.0,132.08,131.87,131.98,241937.0
2022-09-09 12:15:00,131.98,131.98,131.62,131.82,324814.0,131.98,131.98,131.62,131.82,324814.0
2022-09-09 12:20:00,131.83,131.86,131.52,131.59,318606.0,131.83,131.86,131.52,131.59,318606.0
2022-09-09 12:25:00,131.59,131.85,131.55,131.81,221661.0,131.59,131.85,131.55,131.81,221661.0
2022-09-09 12:30:00,131.8,132.09,131.71,132.01,305617.0,131.8,132.09,131.71,132.01,305617.0
2022-09-09 12:35:00,132.0,132.16,131.94,132.1,261837.0,132.0,132.16,131.94,132.1,261837.0
2022-09-09 12:40:00,132.1,132.25,132.09,132.23,339473.0,132.1,132.25,132.09,132.23,339473.0
2022-09-09 12:45:00,132.22,132.37,132.14,132.35,505174.0,132.22,132.37,132.14,132.35,505174.0
2022-09-09 12:50:00,132.35,132.64,132.26,132.61,480200.0,132.35,132.64,132.26,132.61,480200.0
2022-09-09 12:55:00,132.61,132.68,132.56,132.66,349705.0,132.61,132.68,132.56,132.66,349705.0
2022-09-09 13:00:00,132.67,132.67,132.44,132.61,492541.0,132.67,132.67,132.44,132.61,492541.0
2022-09-09 13:05:00,132.61,132.83,132.56,132.8,365789.0,132.61,132.83,132.56,132.8,365789.0
2022-09-09 13:10:00,132.79,133.07,132.77,133.06,452232.0,132.79,133.07,132.77,133.06,452232.0
2022-09-09 13:15:00,133.06,133.2,133.02,133.14,420829.0,133.06,133.2,133.02,133.14,420829.0
2022-09-09 13:20:00,133.12,133.16,133.04,133.05,283001.0,133.12,133.16,133.04,133.05,283001.0
2022-09-09 13:25:00,133.05,133.14,132.92,132.93,264882.0,133.05,133.14,132.92,132.93,264882.0
2022-09-09 13:30:00,132.92,133.1,132.92,133.01,316629.0,132.92,133.1,132.92,133.01,316629.0
2022-09-09 13:35:00,133.02,133.28,132.98,133.27,332771.0,133.02,133.28,132.98,133.27,332771.0
2022-09-09 13:40:00,133.26,133.27,133.11,133.13,295830.0,133.26,133.27,133.11,133.13,295830.0
2022-09-09 13:45:00,133.14,133.18,132.95,133.14,435567.0,133.14,133.18,132.95,133.14,435567.0
2022-09-09 13:50:00,133.14,133.16,132.99,133.14,172010.0,133.14,133.16,132.99,133.14,172010.0
2022-09-09 13:55:00,133.14,133.31,133.11,133.31,250938.0,133.14,133.31,133.11,133.31,250938.0
2022-09-09 14:00:00,133.31,133.31,132.96,133.06,337451.0,133.31,133.31,132.96,133.06,337451.0
2022-09-09 14:05:00,133.06,133.31,132.93,133.16,292976.0,133.06,133.31,132.93,133.16,292976.0
2022-09-09 14:10:00,133.16,133.25,133.04,133.19,201008.0,133.16,133.25,133.04,133.19,201008.0
2022-09-09 14:15:00,133.19,133.28,133.08,133.12,269015.0,133.19,133.28,133.08,133.12,269015.0
2022-09-09 14:20:00,133.1,133.26,133.08,133.25,185031.0,133.1,133.26,133.08,133.25,185031.0
2022-09-09 14:25:00,133.24,133.28,133.13,133.28,203700.0,133.24,133.28,133.13,133.28,203700.0
2022-09-09 14:30:00,133.28,133.35,132.8,132.82,445094.0,133.28,133.35,132.8,132.82,445094.0
2022-09-09 14:35:00,132.82,132.91,132.65,132.84,327002.0,132.82,132.91,132.65,132.84,327002.0
2022-09-09 14:40:00,132.84,132.89,132.61,132.65,241066.0,132.84,132.89,132.61,132.65,241066.0
2022-09-09 14:45:00,132.64,132.74,132.54,132.6,326670.0,132.64,132.74,132.54,132.6,326670.0
2022-09-09 14:50:00,132.6,132.65,132.5,132.6,225486.0,132.6,132.65,132.5,132.6,225486.0
2022-09-09 14:55:00,132.61,132.87,132.6,132.84,329921.0,132.61,132.87,132.6,132.84,329921.0
2022-09-09 15:00:00,132.84,133.1,132.81,133.06,424722.0,132.84,133.1,132.81,133.06,424722.0
2022-09-09 15:05:00,133.06,133.12,132.89,132.9,320132.0,133.06,133.12,132.89,132.9,320132.0
2022-09-09 15:10:00,132.9,133.06,132.85,133.0,351752.0,132.9,133.06,132.85,133.0,351752.0
2022-09-09 15:15:00,132.99,133.03,132.88,133.02,301798.0,132.99,133.03,132.88,133.02,301798.0
2022-09-09 15:20:00,133.02,133.1,132.9,132.99,409033.0,133.02,133.1,132.9,132.99,409033.0
2022-09-09 15:25:00,133.0,133.15,132.91,133.11,347525.0,133.0,133.15,132.91,133.11,347525.0
2022-09-09 15:30:00,133.11,133.37,133.05,133.28,498492.0,133.11,133.37,133.05,133.28,498492.0
2022-09-09 15:35:00,133.28,133.35,133.22,133.33,533179.0,133.28,133.35,133.22,133.33,533179.0
2022-09-09 15:40:00,133.32,133.65,133.3,133.54,725458.0,133.32,133.65,133.3,133.54,725458.0
2022-09-09 15:45:00,133.55,133.55,133.36,133.49,590933.0,133.55,133.55,133.36,133.49,590933.0
2022-09-09 15:50:00,133.49,133.69,133.34,133.57,986741.0,133.49,133.69,133.34,133.57,986741.0
2022-09-09 15:55:00,133.58,133.58,133.26,133.27,1582905.0,133.58,133.58,133.26,133.27,1582905.0
2022-09-12 09:30:00,134.11,135.09,134.02,134.99,1768756.0,134.11,135.09,134.02,134.99,1768756.0
2022-09-12 09:35:00,134.96,134.97,134.0,134.25,991063.0,134.96,134.97,134.0,134.25,991063.0
2022-09-12 09:40:00,134.25,134.84,134.25,134.57,701816.0,134.25,134.84,134.25,134.57,701816.0
2022-09-12 09:45:00,134.6,134.79,134.45,134.67,510347.0,134.6,134.79,134.45,134.67,510347.0
2022-09-12 09:50:00,134.67,135.03,134.48,134.92,525666.0,134.67,135.03,134.48,134.92,525666.0
2022-09-12 09:55:00,134.93,135.47,134.92,135.39,887205.0,134.93,135.47,134.92,135.39,887205.0
2022-09-12 10:00:00,135.38,136.1,135.37,135.53,830769.0,135.38,136.1,135.37,135.53,830769.0
2022-09-12 10:05:00,135.53,135.85,135.39,135.81,654650.0,135.53,135.85,135.39,135.81,654650.0
2022-09-12 10:10:00,135.81,135.87,135.41,135.55,639232.0,135.81,135.87,135.41,135.55,639232.0
2022-09-12 10:15:00,135.55,135.99,135.5,135.9,694911.0,135.55,135.99,135.5,135.9,694911.0
2022-09-12 10:20:00,135.9,136.17,135.86,136.12,735919.0,135.9,136.17,135.86,136.12,735919.0
2022-09-12 10:25:00,136.13,136.3,135.92,136.01,617635.0,136.13,136.3,135.92,136.01,617635.0
2022-09-12 10:30:00,136.01,136.37,135.94,136.16,678025.0,136.01,136.37,135.94,136.16,678025.0
2022-09-12 10:35:00,136.16,136.27,135.75,135.9,561926.0,136.16,136.27,135.75,135.9,561926.0
2022-09-12 10:40:00,135.9,135.92,135.45,135.65,568631.0,135.9,135.92,135.45,135.65,568631.0
2022-09-12 10:45:00,135.65,135.8,135.54,135.68,471610.0,135.65,135.8,135.54,135.68,471610.0
2022-09-12 10:50:00,135.69,135.72,135.3,135.37,555933.0,135.69,135.72,135.3,135.37,555933.0
2022-09-12 10:55:00,135.37,135.53,135.05,135.18,570928.0,135.37,135.53,135.05,135.18,570928.0
2022-09-12 11:00:00,135.18,135.26,134.82,135.05,691681.0,135.18,135.26,134.82,135.05,691681.0
2022-09-12 11:05:00,135.05,135.23,135.04,135.11,451411.0,135.05,135.23,135.04,135.11,451411.0
2022-09-12 11:10:00,135.1,135.43,135.07,135.43,429028.0,135.1,135.43,135.07,135.43,429028.0
2022-09-12 11:15:00,135.42,135.56,135.26,135.52,330799.0,135.42,135.56,135.26,135.52,330799.0
2022-09-12 11:20:00,135.53,135.74,135.48,135.69,435065.0,135.53,135.74,135.48,135.69,435065.0
2022-09-12 11:25:00,135.69,135.94,135.64,135.92,401437.0,135.69,135.94,135.64,135.92,401437.0
2022-09-12 11:30:00,135.92,136.02,135.75,135.95,477200.0,135.92,136.02,135.75,135.95,477200.0
2022-09-12 11:35:00,135.96,135.96,135.52,135.77,360075.0,135.96,135.96,135.52,135.77,360075.0
2022-09-12 11:40:00,135.77,135.96,135.61,135.74,303666.0,135.77,135.96,135.61,135.74,303666.0
2022-09-12 11:45:00,135.74,135.85,135.53,135.67,320067.0,135.74,135.85,135.53,135.67,320067.0
2022-09-12 11:50:00,135.67,135.74,135.48,135.53,360447.0,135.67,135.74,135.48,135.53,360447.0
2022-09-12 11:55:00,135.53,135.54,134.91,135.27,521206.0,135.53,135.54,134.91,135.27,521206.0
2022-09-12 12:00:00,135.27,135.36,135.1,135.17,337618.0,135.27,135.36,135.1,135.17,337618.0
2022-09-12 12:05:00,135.17,135.37,134.97,135.0,415123.0,135.17,135.37,134.97,135.0,415123.0
2022-09-12 12:10:00,135.0,135.33,134.85,135.31,568683.0,135.0,135.33,134.85,135.31,568683.0
2022-09-12 12:15:00,135.3,135.46,135.12,135.22,333858.0,135.3,135.46,135.12,135.22,333858.0
2022-09-12 12:20:00,135.22,135.47,135.13,135.33,325548.0,135.22,135.47,135.13,135.33,325548.0
2022-09-12 12:25:00,135.32,135.46,135.16,135.44,305559.0,135.32,135.46,135.16,135.44,305559.0
2022-09-12 12:30:00,135.43,135.59,135.37,135.42,329942.0,135.43,135.59,135.37,135.42,329942.0
2022-09-12 12:35:00,135.42,135.47,135.11,135.37,328796.0,135.42,135.47,135.11,135.37,328796.0
2022-09-12 12:40:00,135.37,135.47,135.27,135.38,242262.0,135.37,135.47,135.27,135.38,242262.0
2022-09-12 12:45:00,135.39,135.39,135.0,135.15,361707.0,135.39,135.39,135.0,135.15,361707.0
2022-09-12 12:50:00,135.16,135.39,135.16,135.37,195535.0,135.16,135.39,135.16,135.37,195535.0
2022-09-12 12:55:00,135.37,135.4,135.29,135.35,159843.0,135.37,135.4,135.29,135.35,159843.0
2022-09-12 13:00:00,135.36,135.36,134.88,135.19,412301.0,135.36,135.36,134.88,135.19,412301.0
2022-09-12 13:05:00,135.21,135.66,135.16,135.64,340629.0,135.21,135.66,135.16,135.64,340629.0
2022-09-12 13:10:00,135.64,135.65,135.53,135.62,272108.0,135.64,135.65,135.53,135.62,272108.0
2022-09-12 13:15:00,135.63,135.7,135.48,135.59,284580.0,135.63,135.7,135.48,135.59,284580.0
2022-09-12 13:20:00,135.59,135.66,135.45,135.54,202232.0,135.59,135.66,135.45,135.54,202232.0
2022-09-12 13:25:00,135.55,135.8,135.45,135.77,303464.0,135.55,135.8,135.45,135.77,303464.0
2022-09-12 13:30:00,135.77,135.83,135.59,135.78,268415.0,135.77,135.83,135.59,135.78,268415.0
2022-09-12 13:35:00,135.77,135.79,135.55,135.69,220728.0,135.77,135.79,135.55,135.69,220728.0
2022-09-12 13:40:00,135.68,135.75,135.61,135.64,220805.0,135.68,135.75,135.61,135.64,220805.0
2022-09-12 13:45:00,135.64,135.89,135.62,135.86,270805.0,135.64,135.89,135.62,135.86,270805.0
2022-09-12 13:50:00,135.88,136.13,135.87,136.08,381119.0,135.88,136.13,135.87,136.08,381119.0
2022-09-12 13:55:00,136.07,136.19,136.04,136.16,395088.0,136.07,136.19,136.04,136.16,395088.0
2022-09-12 14:00:00,136.17,136.22,136.09,136.14,276990.0,136.17,136.22,136.09,136.14,276990.0
2022-09-12 14:05:00,136.14,136.16,136.02,136.09,329251.0,136.14,136.16,136.02,136.09,329251.0
2022-09-12 14:10:00,136.09,136.19,135.99,136.18,260002.0,136.09,136.19,135.99,136.18,260002.0
2022-09-12 14:15:00,136.18,136.34,135.7,135.81,653252.0,136.18,136.34,135.7,135.81,653252.0
2022-09-12 14:20:00,135.81,135.92,135.51,135.7,419955.0,135.81,135.92,135.51,135.7,419955.0
2022-09-12 14:25:00,135.69,135.85,135.45,135.51,328585.0,135.69,135.85,135.45,135.51,328585.0
2022-09-12 14:30:00,135.51,135.63,135.34,135.42,319825.0,135.51,135.63,135.34,135.42,319825.0
2022-09-12 14:35:00,135.43,135.7,135.42,135.69,294319.0,135.43,135.7,135.42,135.69,294319.0
2022-09-12 14:40:00,135.68,135.9,135.66,135.89,305296.0,135.68,135.9,135.66,135.89,305296.0
2022-09-12 14:45:00,135.89,136.08,135.85,136.06,389105.0,135.89,136.08,135.85,136.06,389105.0
2022-09-12 14:50:00,136.05,136.09,135.95,135.98,303880.0,136.05,136.09,135.95,135.98,303880.0
2022-09-12 14:55:00,135.98,136.07,135.82,135.87,272561.0,135.98,136.07,135.82,135.87,272561.0
2022-09-12 15:00:00,135.87,135.91,135.63,135.75,331832.0,135.87,135.91,135.63,135.75,331832.0
2022-09-12 15:05:00,135.75,136.02,135.72,136.0,406855.0,135.75,136.02,135.72,136.0,406855.0
2022-09-12 15:10:00,135.99,136.25,135.96,136.19,403306.0,135.99,136.25,135.96,136.19,403306.0
2022-09-12 15:15:00,136.19,136.23,135.92,135.96,356792.0,136.19,136.23,135.92,135.96,356792.0
2022-09-12 15:20:00,135.97,136.21,135.9,136.06,389257.0,135.97,136.21,135.9,136.06,389257.0
2022-09-12 15:25:00,136.06,136.18,135.93,136.08,419240.0,136.06,136.18,135.93,136.08,419240.0
2022-09-12 15:30:00,136.09,136.28,136.04,136.09,464412.0,136.09,136.28,136.04,136.09,464412.0
2022-09-12 15:35:00,136.09,136.24,136.03,136.17,372952.0,136.09,136.24,136.03,136.17,372952.0
2022-09-12 15:40:00,136.17,136.37,136.02,136.28,541265.0,136.17,136.37,136.02,136.28,541265.0
2022-09-12 15:45:00,136.28,136.32,136.01,136.21,491610.0,136.28,136.32,136.01,136.21,491610.0
2022-09-12 15:50:00,136.2,136.28,136.08,136.18,758484.0,136.2,136.28,136.08,136.18,758484.0
2022-09-12 15:55:00,136.17,136.49,136.15,136.48,1631342.0,136.17,136.49,136.15,136.48,1631342.0
2022-09-13 09:30:00,131.02,131.4,130.32,130.68,2924257.0,131.02,131.4,130.32,130.68,2924257.0
2022-09-13 09:35:00,130.68,130.68,129.82,130.35,1947600.0,130.68,130.68,129.82,130.35,1947600.0
2022-09-13 09:40:00,130.34,130.73,130.08,130.18,1250814.0,130.34,130.73,130.08,130.18,1250814.0
2022-09-13 09:45:00,130.18,130.42,129.95,130.22,950918.0,130.18,130.42,129.95,130.22,950918.0
2022-09-13 09:50:00,130.26,130.53,129.83,130.02,1210555.0,130.26,130.53,129.83,130.02,1210555.0
2022-09-13 09:55:00,130.0,130.08,129.45,129.56,1155698.0,130.0,130.08,129.45,129.56,1155698.0
2022-09-13 10:00:00,129.56,129.71,129.26,129.37,889577.0,129.56,129.71,129.26,129.37,889577.0
2022-09-13 10:05:00,129.35,129.92,129.31,129.65,694707.0,129.35,129.92,129.31,129.65,694707.0
2022-09-13 10:10:00,129.64,129.74,129.25,129.47,759050.0,129.64,129.74,129.25,129.47,759050.0
2022-09-13 10:15:00,129.47,130.11,129.34,130.1,792964.0,129.47,130.11,129.34,130.1,792964.0
2022-09-13 10:20:00,130.1,130.12,129.4,129.48,626322.0,130.1,130.12,129.4,129.48,626322.0
2022-09-13 10:25:00,129.49,129.75,129.4,129.56,500894.0,129.49,129.75,129.4,129.56,500894.0
2022-09-13 10:30:00,129.56,129.7,129.21,129.32,707049.0,129.56,129.7,129.21,129.32,707049.0
2022-09-13 10:35:00,129.32,129.37,128.85,128.89,1056818.0,129.32,129.37,128.85,128.89,1056818.0
2022-09-13 10:40:00,128.88,129.07,128.74,128.85,679599.0,128.88,129.07,128.74,128.85,679599.0
2022-09-13 10:45:00,128.85,128.89,128.62,128.68,492040.0,128.85,128.89,128.62,128.68,492040.0
2022-09-13 10:50:00,128.67,128.75,128.51,128.67,506519.0,128.67,128.75,128.51,128.67,506519.0
2022-09-13 10:55:00,128.67,128.95,128.65,128.77,580337.0,128.67,128.95,128.65,128.77,580337.0
2022-09-13 11:00:00,128.76,128.86,128.51,128.59,471791.0,128.76,128.86,128.51,128.59,471791.0
2022-09-13 11:05:00,128.58,128.73,128.31,128.56,558483.0,128.58,128.73,128.31,128.56,558483.0
2022-09-13 11:10:00,128.56,128.73,128.37,128.5,449088.0,128.56,128.73,128.37,128.5,449088.0
2022-09-13 11:15:00,128.5,128.61,128.36,128.45,347523.0,128.5,128.61,128.36,128.45,347523.0
2022-09-13 11:20:00,128.45,128.54,128.26,128.3,418354.0,128.45,128.54,128.26,128.3,418354.0
2022-09-13 11:25:00,128.3,128.44,128.25,128.38,398654.0,128.3,128.44,128.25,128.38,398654.0
2022-09-13 11:30:00,128.37,128.59,128.29,128.55,475363.0,128.37,128.59,128.29,128.55,475363.0
2022-09-13 11:35:00,128.56,128.68,128.5,128.64,314155.0,128.56,128.68,128.5,128.64,314155.0
2022-09-13 11:40:00,128.64,128.65,128.28,128.42,478171.0,128.64,128.65,128.28,128.42,478171.0
2022-09-13 11:45:00,128.42,128.48,128.22,128.38,512533.0,128.42,128.48,128.22,128.38,512533.0
2022-09-13 11:50:00,128.39,128.67,128.32,128.62,416075.0,128.39,128.67,128.32,128.62,416075.0
2022-09-13 11:55:00,128.63,128.67,128.34,128.41,359807.0,128.63,128.67,128.34,128.41,359807.0
2022-09-13 12:00:00,128.4,128.91,128.29,128.83,489893.0,128.4,128.91,128.29,128.83,489893.0
2022-09-13 12:05:00,128.83,129.06,128.74,129.03,617452.0,128.83,129.06,128.74,129.03,617452.0
2022-09-13 12:10:00,129.01,129.31,128.95,129.3,532258.0,129.01,129.31,128.95,129.3,532258.0
2022-09-13 12:15:00,129.3,129.41,129.17,129.28,598806.0,129.3,129.41,129.17,129.28,598806.0
2022-09-13 12:20:00,129.29,129.42,129.17,129.32,411924.0,129.29,129.42,129.17,129.32,411924.0
2022-09-13 12:25:00,129.33,129.35,129.02,129.08,344759.0,129.33,129.35,129.02,129.08,344759.0
2022-09-13 12:30:00,129.07,129.18,128.91,129.17,329762.0,129.07,129.18,128.91,129.17,329762.0
2022-09-13 12:35:00,129.17,129.53,129.15,129.41,424939.0,129.17,129.53,129.15,129.41,424939.0
2022-09-13 12:40:00,129.41,129.52,129.33,129.41,262020.0,129.41,129.52,129.33,129.41,262020.0
2022-09-13 12:45:00,129.41,129.43,129.27,129.41,285508.0,129.41,129.43,129.27,129.41,285508.0
2022-09-13 12:50:00,129.4,129.55,129.33,129.43,325489.0,129.4,129.55,129.33,129.43,325489.0
2022-09-13 12:55:00,129.43,129.46,129.23,129.24,260895.0,129.43,129.46,129.23,129.24,260895.0
2022-09-13 13:00:00,129.24,129.45,129.01,129.16,367130.0,129.24,129.45,129.01,129.16,367130.0
2022-09-13 13:05:00,129.14,129.4,129.1,129.24,292891.0,129.14,129.4,129.1,129.24,292891.0
2022-09-13 13:10:00,129.25,129.63,129.22,129.58,393044.0,129.25,129.63,129.22,129.58,393044.0
2022-09-13 13:15:00,129.57,129.75,129.4,129.48,506198.0,129.57,129.75,129.4,129.48,506198.0
2022-09-13 13:20:00,129.49,129.77,129.46,129.71,320865.0,129.49,129.77,129.46,129.71,320865.0
2022-09-13 13:25:00,129.71,130.0,129.69,129.94,709074.0,129.71,130.0,129.69,129.94,709074.0
2022-09-13 13:30:00,129.95,129.95,129.74,129.87,534860.0,129.95,129.95,129.74,129.87,534860.0
2022-09-13 13:35:00,129.87,129.97,129.74,129.94,354093.0,129.87,129.97,129.74,129.94,354093.0
2022-09-13 13:40:00,129.93,130.15,129.74,129.76,442957.0,129.93,130.15,129.74,129.76,442957.0
2022-09-13 13:45:00,129.76,129.83,129.6,129.69,378297.0,129.76,129.83,129.6,129.69,378297.0
2022-09-13 13:50:00,129.69,129.73,129.2,129.29,469088.0,129.69,129.73,129.2,129.29,469088.0
2022-09-13 13:55:00,129.28,129.41,129.15,129.17,378251.0,129.28,129.41,129.15,129.17,378251.0
2022-09-13 14:00:00,129.17,129.28,128.8,128.96,467299.0,129.17,129.28,128.8,128.96,467299.0
2022-09-13 14:05:00,128.97,129.17,128.87,128.9,338871.0,128.97,129.17,128.87,128.9,338871.0
2022-09-13 14:10:00,128.9,129.03,128.73,129.0,336715.0,128.9,129.03,128.73,129.0,336715.0
2022-09-13 14:15:00,129.0,129.06,128.85,128.91,227691.0,129.0,129.06,128.85,128.91,227691.0
2022-09-13 14:20:00,128.9,128.97,128.68,128.69,306343.0,128.9,128.97,128.68,128.69,306343.0
2022-09-13 14:25:00,128.69,128.76,128.4,128.47,460763.0,128.69,128.76,128.4,128.47,460763.0
2022-09-13 14:30:00,128.47,128.55,128.42,128.49,281994.0,128.47,128.55,128.42,128.49,281994.0
2022-09-13 14:35:00,128.48,128.55,128.33,128.36,313439.0,128.48,128.55,128.33,128.36,313439.0
2022-09-13 14:40:00,128.35,128.45,128.27,128.28,330187.0,128.35,128.45,128.27,128.28,330187.0
2022-09-13 14:45:00,128.28,128.36,128.22,128.26,270263.0,128.28,128.36,128.22,128.26,270263.0
2022-09-13 14:50:00,128.26,128.34,128.01,128.02,482051.0,128.26,128.34,128.01,128.02,482051.0
2022-09-13 14:55:00,128.03,128.28,128.01,128.14,520494.0,128.03,128.28,128.01,128.14,520494.0
2022-09-13 15:00:00,128.13,128.25,128.06,128.13,391332.0,128.13,128.25,128.06,128.13,391332.0
2022-09-13 15:05:00,128.14,128.26,128.05,128.09,564452.0,128.14,128.26,128.05,128.09,564452.0
2022-09-13 15:10:00,128.08,128.13,127.7,127.83,847952.0,128.08,128.13,127.7,127.83,847952.0
2022-09-13 15:15:00,127.83,127.95,127.77,127.88,544910.0,127.83,127.95,127.77,127.88,544910.0
2022-09-13 15:20:00,127.87,127.96,127.67,127.8,550347.0,127.87,127.96,127.67,127.8,550347.0
2022-09-13 15:25:00,127.81,127.89,127.49,127.52,615558.0,127.81,127.89,127.49,127.52,615558.0
2022-09-13 15:30:00,127.52,127.52,126.82,126.96,1146641.0,127.52,127.52,126.82,126.96,1146641.0
2022-09-13 15:35:00,126.97,127.03,126.59,126.92,1183980.0,126.97,127.03,126.59,126.92,1183980.0
2022-09-13 15:40:00,126.92,126.93,126.6,126.74,908253.0,126.92,126.93,126.6,126.74,908253.0
2022-09-13 15:45:00,126.74,126.85,126.28,126.65,1246159.0,126.74,126.85,126.28,126.65,1246159.0
2022-09-13 15:50:00,126.65,127.03,126.57,126.85,1580533.0,126.65,127.03,126.57,126.85,1580533.0
2022-09-13 15:55:00,126.85,127.15,126.54,126.83,2429864.0,126.85,127.15,126.54,126.83,2429864.0
2022-09-14 09:30:00,127.5,127.98,126.72,126.81,1847884.0,127.5,127.98,126.72,126.81,1847884.0
2022-09-14 09:35:00,126.81,127.23,126.56,127.11,812240.0,126.81,127.23,126.56,127.11,812240.0
2022-09-14 09:40:00,127.14,127.83,126.51,127.83,929857.0,127.14,127.83,126.51,127.83,929857.0
2022-09-14 09:45:00,127.8,128.2,127.44,127.58,999439.0,127.8,128.2,127.44,127.58,999439.0
2022-09-14 09:50:00,127.58,127.9,127.37,127.64,706976.0,127.58,127.9,127.37,127.64,706976.0
2022-09-14 09:55:00,127.64,127.74,127.09,127.71,613584.0,127.64,127.74,127.09,127.71,613584.0
2022-09-14 10:00:00,127.73,127.75,127.09,127.31,567756.0,127.73,127.75,127.09,127.31,567756.0
2022-09-14 10:05:00,127.29,127.73,127.13,127.37,550007.0,127.29,127.73,127.13,127.37,550007.0
2022-09-14 10:10:00,127.37,127.76,127.25,127.45,398761.0,127.37,127.76,127.25,127.45,398761.0
2022-09-14 10:15:00,127.45,127.76,127.28,127.41,442654.0,127.45,127.76,127.28,127.41,442654.0
2022-09-14 10:20:00,127.43,127.64,126.93,127.01,482286.0,127.43,127.64,126.93,127.01,482286.0
2022-09-14 10:25:00,126.99,127.04,126.46,126.48,620122.0,126.99,127.04,126.46,126.48,620122.0
2022-09-14 10:30:00,126.5,127.14,126.33,127.04,566576.0,126.5,127.14,126.33,127.04,566576.0
2022-09-14 10:35:00,127.05,127.5,126.89,127.38,577541.0,127.05,127.5,126.89,127.38,577541.0
2022-09-14 10:40:00,127.39,127.58,127.22,127.41,457752.0,127.39,127.58,127.22,127.41,457752.0
2022-09-14 10:45:00,127.41,127.48,126.99,127.07,398136.0,127.41,127.48,126.99,127.07,398136.0
2022-09-14 10:50:00,127.09,127.72,127.01,127.68,399116.0,127.09,127.72,127.01,127.68,399116.0
2022-09-14 10:55:00,127.68,127.7,127.2,127.56,390863.0,127.68,127.7,127.2,127.56,390863.0
2022-09-14 11:00:00,127.55,127.73,127.38,127.64,581878.0,127.55,127.73,127.38,127.64,581878.0
2022-09-14 11:05:00,127.65,128.27,127.48,128.15,512031.0,127.65,128.27,127.48,128.15,512031.0
2022-09-14 11:10:00,128.17,128.26,127.98,128.01,351283.0,128.17,128.26,127.98,128.01,351283.0
2022-09-14 11:15:00,128.01,128.13,127.91,128.07,328026.0,128.01,128.13,127.91,128.07,328026.0
2022-09-14 11:20:00,128.08,128.1,127.74,127.97,295461.0,128.08,128.1,127.74,127.97,295461.0
2022-09-14 11:25:00,127.95,128.03,127.68,127.71,249033.0,127.95,128.03,127.68,127.71,249033.0
2022-09-14 11:30:00,127.72,127.9,127.47,127.62,266355.0,127.72,127.9,127.47,127.62,266355.0
2022-09-14 11:35:00,127.63,127.87,127.56,127.81,195529.0,127.63,127.87,127.56,127.81,195529.0
2022-09-14 11:40:00,127.82,128.08,127.77,128.05,233567.0,127.82,128.08,127.77,128.05,233567.0
2022-09-14 11:45:00,128.04,128.27,128.01,128.07,272915.0,128.04,128.27,128.01,128.07,272915.0
2022-09-14 11:50:00,128.07,128.17,127.91,128.17,210463.0,128.07,128.17,127.91,128.17,210463.0
2022-09-14 11:55:00,128.18,128.21,127.9,127.96,197742.0,128.18,128.21,127.9,127.96,197742.0
2022-09-14 12:00:00,127.96,128.14,127.71,127.72,299430.0,127.96,128.14,127.71,127.72,299430.0
2022-09-14 12:05:00,127.72,127.85,127.5,127.79,240314.0,127.72,127.85,127.5,127.79,240314.0
2022-09-14 12:10:00,127.79,127.98,127.65,127.94,203085.0,127.79,127.98,127.65,127.94,203085.0
2022-09-14 12:15:00,127.95,128.18,127.93,128.12,265126.0,127.95,128.18,127.93,128.12,265126.0
2022-09-14 12:20:00,128.11,128.18,127.93,128.12,199347.0,128.11,128.18,127.93,128.12,199347.0
2022-09-14 12:25:00,128.11,128.18,127.75,127.88,241334.0,128.11,128.18,127.75,127.88,241334.0
2022-09-14 12:30:00,127.9,128.06,127.75,127.91,178049.0,127.9,128.06,127.75,127.91,178049.0
2022-09-14 12:35:00,127.9,128.14,127.77,128.04,211149.0,127.9,128.14,127.77,128.04,211149.0
2022-09-14 12:40:00,128.04,128.48,128.01,128.44,320551.0,128.04,128.48,128.01,128.44,320551.0
2022-09-14 12:45:00,128.43,128.53,128.28,128.48,405997.0,128.43,128.53,128.28,128.48,405997.0
2022-09-14 12:50:00,128.48,128.57,128.36,128.48,312945.0,128.48,128.57,128.36,128.48,312945.0
2022-09-14 12:55:00,128.48,128.5,128.21,128.28,182866.0,128.48,128.5,128.21,128.28,182866.0
2022-09-14 13:00:00,128.3,128.42,128.07,128.1,248930.0,128.3,128.42,128.07,128.1,248930.0
2022-09-14 13:05:00,128.09,128.13,127.92,128.09,291972.0,128.09,128.13,127.92,128.09,291972.0
2022-09-14 13:10:00,128.09,128.42,128.08,128.42,222613.0,128.09,128.42,128.08,128.42,222613.0
2022-09-14 13:15:00,128.42,128.67,128.33,128.49,375734.0,128.42,128.67,128.33,128.49,375734.0
2022-09-14 13:20:00,128.49,128.53,128.26,128.3,187757.0,128.49,128.53,128.26,128.3,187757.0
2022-09-14 13:25:00,128.31,128.32,128.12,128.24,168714.0,128.31,128.32,128.12,128.24,168714.0
2022-09-14 13:30:00,128.25,128.3,128.02,128.11,197990.0,128.25,128.3,128.02,128.11,197990.0
2022-09-14 13:35:00,128.12,128.18,127.84,127.9,228757.0,128.12,128.18,127.84,127.9,228757.0
2022-09-14 13:40:00,127.9,128.06,127.88,128.06,288536.0,127.9,128.06,127.88,128.06,288536.0
2022-09-14 13:45:00,128.06,128.07,127.47,127.64,468688.0,128.06,128.07,127.47,127.64,468688.0
2022-09-14 13:50:00,127.64,128.05,127.62,128.03,347066.0,127.64,128.05,127.62,128.03,347066.0
2022-09-14 13:55:00,128.03,128.05,127.7,127.87,282206.0,128.03,128.05,127.7,127.87,282206.0
2022-09-14 14:00:00,127.88,128.02,127.6,127.61,292877.0,127.88,128.02,127.6,127.61,292877.0
2022-09-14 14:05:00,127.6,127.92,127.0,127.3,859919.0,127.6,127.92,127.0,127.3,859919.0
2022-09-14 14:10:00,127.3,127.48,126.9,127.43,799387.0,127.3,127.48,126.9,127.43,799387.0
2022-09-14 14:15:00,127.43,127.67,127.37,127.65,386204.0,127.43,127.67,127.37,127.65,386204.0
2022-09-14 14:20:00,127.65,127.8,127.55,127.63,304277.0,127.65,127.8,127.55,127.63,304277.0
2022-09-14 14:25:00,127.63,127.78,127.52,127.71,204366.0,127.63,127.78,127.52,127.71,204366.0
2022-09-14 14:30:00,127.69,128.03,127.67,127.96,276049.0,127.69,128.03,127.67,127.96,276049.0
2022-09-14 14:35:00,127.96,128.02,127.87,127.98,190983.0,127.96,128.02,127.87,127.98,190983.0
2022-09-14 14:40:00,127.97,128.12,127.77,127.84,309222.0,127.97,128.12,127.77,127.84,309222.0
2022-09-14 14:45:00,127.85,128.0,127.56,127.97,325732.0,127.85,128.0,127.56,127.97,325732.0
2022-09-14 14:50:00,127.98,128.07,127.66,127.72,266485.0,127.98,128.07,127.66,127.72,266485.0
2022-09-14 14:55:00,127.73,127.88,127.59,127.69,232687.0,127.73,127.88,127.59,127.69,232687.0
2022-09-14 15:00:00,127.7,127.8,127.54,127.72,260330.0,127.7,127.8,127.54,127.72,260330.0
2022-09-14 15:05:00,127.71,128.05,127.71,128.03,228214.0,127.71,128.05,127.71,128.03,228214.0
2022-09-14 15:10:00,128.04,128.13,127.5,127.58,333499.0,128.04,128.13,127.5,127.58,333499.0
2022-09-14 15:15:00,127.58,127.59,127.05,127.25,396913.0,127.58,127.59,127.05,127.25,396913.0
2022-09-14 15:20:00,127.24,127.58,127.05,127.51,380884.0,127.24,127.58,127.05,127.51,380884.0
2022-09-14 15:25:00,127.51,127.53,127.14,127.5,283840.0,127.51,127.53,127.14,127.5,283840.0
2022-09-14 15:30:00,127.5,127.52,127.06,127.45,403677.0,127.5,127.52,127.06,127.45,403677.0
2022-09-14 15:35:00,127.45,127.5,127.3,127.49,330026.0,127.45,127.5,127.3,127.49,330026.0
2022-09-14 15:40:00,127.49,128.0,127.39,127.89,465480.0,127.49,128.0,127.39,127.89,465480.0
2022-09-14 15:45:00,127.89,128.06,127.77,127.93,447813.0,127.89,128.06,127.77,127.93,447813.0
2022-09-14 15:50:00,127.94,128.58,127.93,128.57,804155.0,127.94,128.58,127.93,128.57,804155.0
2022-09-14 15:55:00,128.58,128.84,128.25,128.56,1347473.0,128.58,128.84,128.25,128.56,1347473.0
2022-09-15 09:30:00,127.36,128.2,127.1,128.16,1142569.0,127.36,128.2,127.1,128.16,1142569.0
2022-09-15 09:35:00,128.14,128.25,127.8,128.05,500183.0,128.14,128.25,127.8,128.05,500183.0
2022-09-15 09:40:00,128.06,129.24,128.05,129.15,794622.0,128.06,129.24,128.05,129.15,794622.0
2022-09-15 09:45:00,129.15,129.58,128.76,129.55,731784.0,129.15,129.58,128.76,129.55,731784.0
2022-09-15 09:50:00,129.57,129.98,129.39,129.83,898241.0,129.57,129.98,129.39,129.83,898241.0
2022-09-15 09:55:00,129.82,129.86,129.35,129.74,684899.0,129.82,129.86,129.35,129.74,684899.0
2022-09-15 10:00:00,129.75,130.37,129.75,130.22,1129217.0,129.75,130.37,129.75,130.22,1129217.0
2022-09-15 10:05:00,130.21,130.35,129.89,129.96,662521.0,130.21,130.35,129.89,129.96,662521.0
2022-09-15 10:10:00,129.95,130.17,129.77,130.02,417485.0,129.95,130.17,129.77,130.02,417485.0
2022-09-15 10:15:00,130.03,130.37,129.98,130.08,530270.0,130.03,130.37,129.98,130.08,530270.0
2022-09-15 10:20:00,130.06,130.11,129.3,129.34,601862.0,130.06,130.11,129.3,129.34,601862.0
2022-09-15 10:25:00,129.35,129.44,128.6,128.66,736237.0,129.35,129.44,128.6,128.66,736237.0
2022-09-15 10:30:00,128.65,128.83,128.32,128.59,712867.0,128.65,128.83,128.32,128.59,712867.0
2022-09-15 10:35:00,128.6,129.0,128.57,128.76,478990.0,128.6,129.0,128.57,128.76,478990.0
2022-09-15 10:40:00,128.75,129.14,128.65,129.12,408782.0,128.75,129.14,128.65,129.12,408782.0
2022-09-15 10:45:00,129.13,129.19,128.39,128.41,488581.0,129.13,129.19,128.39,128.41,488581.0
2022-09-15 10:50:00,128.4,128.42,127.45,127.5,748829.0,128.4,128.42,127.45,127.5,748829.0
2022-09-15 10:55:00,127.48,127.56,126.82,126.94,986925.0,127.48,127.56,126.82,126.94,986925.0
2022-09-15 11:00:00,126.94,127.2,126.64,127.17,705338.0,126.94,127.2,126.64,127.17,705338.0
2022-09-15 11:05:00,127.16,127.26,127.01,127.03,381934.0,127.16,127.26,127.01,127.03,381934.0
2022-09-15 11:10:00,127.02,127.14,126.74,126.91,424665.0,127.02,127.14,126.74,126.91,424665.0
2022-09-15 11:15:00,126.9,127.23,126.82,127.18,455851.0,126.9,127.23,126.82,127.18,455851.0
2022-09-15 11:20:00,127.18,127.35,127.04,127.21,441156.0,127.18,127.35,127.04,127.21,441156.0
2022-09-15 11:25:00,127.2,127.27,127.02,127.1,323822.0,127.2,127.27,127.02,127.1,323822.0
2022-09-15 11:30:00,127.1,127.37,127.08,127.24,406665.0,127.1,127.37,127.08,127.24,406665.0
2022-09-15 11:35:00,127.23,127.52,127.1,127.42,358567.0,127.23,127.52,127.1,127.42,358567.0
2022-09-15 11:40:00,127.42,127.56,127.36,127.38,279128.0,127.42,127.56,127.36,127.38,279128.0
2022-09-15 11:45:00,127.38,127.43,127.15,127.31,304581.0,127.38,127.43,127.15,127.31,304581.0
2022-09-15 11:50:00,127.32,127.36,126.86,126.88,400116.0,127.32,127.36,126.86,126.88,400116.0
2022-09-15 11:55:00,126.88,126.98,126.61,126.95,453910.0,126.88,126.98,126.61,126.95,453910.0
2022-09-15 12:00:00,126.94,127.15,126.75,126.9,424439.0,126.94,127.15,126.75,126.9,424439.0
2022-09-15 12:05:00,126.91,126.97,126.65,126.82,313788.0,126.91,126.97,126.65,126.82,313788.0
2022-09-15 12:10:00,126.84,126.95,126.64,126.66,322479.0,126.84,126.95,126.64,126.66,322479.0
2022-09-15 12:15:00,126.67,126.8,126.48,126.68,425203.0,126.67,126.8,126.48,126.68,425203.0
2022-09-15 12:20:00,126.66,126.75,126.49,126.66,211886.0,126.66,126.75,126.49,126.66,211886.0
2022-09-15 12:25:00,126.64,126.92,126.55,126.62,305886.0,126.64,126.92,126.55,126.62,305886.0
2022-09-15 12:30:00,126.6,126.91,126.6,126.84,241849.0,126.6,126.91,126.6,126.84,241849.0
2022-09-15 12:35:00,126.84,126.93,126.74,126.83,192319.0,126.84,126.93,126.74,126.83,192319.0
2022-09-15 12:40:00,126.83,127.07,126.82,127.01,299878.0,126.83,127.07,126.82,127.01,299878.0
2022-09-15 12:45:00,127.01,127.13,126.86,127.09,213729.0,127.01,127.13,126.86,127.09,213729.0
2022-09-15 12:50:00,127.09,127.21,127.02,127.03,216776.0,127.09,127.21,127.02,127.03,216776.0
2022-09-15 12:55:00,127.02,127.23,126.9,127.22,238026.0,127.02,127.23,126.9,127.22,238026.0
2022-09-15 13:00:00,127.23,128.03,127.22,127.79,532530.0,127.23,128.03,127.22,127.79,532530.0
2022-09-15 13:05:00,127.77,128.02,127.74,127.85,332435.0,127.77,128.02,127.74,127.85,332435.0
2022-09-15 13:10:00,127.84,127.88,127.72,127.83,191995.0,127.84,127.88,127.72,127.83,191995.0
2022-09-15 13:15:00,127.85,128.02,127.76,127.95,325491.0,127.85,128.02,127.76,127.95,325491.0
2022-09-15 13:20:00,127.93,128.05,127.82,127.96,300369.0,127.93,128.05,127.82,127.96,300369.0
2022-09-15 13:25:00,127.95,128.14,127.83,127.92,331020.0,127.95,128.14,127.83,127.92,331020.0
2022-09-15 13:30:00,127.9,127.91,127.67,127.78,299944.0,127.9,127.91,127.67,127.78,299944.0
2022-09-15 13:35:00,127.77,127.82,127.49,127.58,305469.0,127.77,127.82,127.49,127.58,305469.0
2022-09-15 13:40:00,127.58,127.64,127.4,127.43,217985.0,127.58,127.64,127.4,127.43,217985.0
2022-09-15 13:45:00,127.43,127.5,127.28,127.37,226231.0,127.43,127.5,127.28,127.37,226231.0
2022-09-15 13:50:00,127.36,127.36,127.1,127.23,275292.0,127.36,127.36,127.1,127.23,275292.0
2022-09-15 13:55:00,127.23,127.48,127.21,127.37,190073.0,127.23,127.48,127.21,127.37,190073.0
2022-09-15 14:00:00,127.37,127.41,126.75,126.81,356464.0,127.37,127.41,126.75,126.81,356464.0
2022-09-15 14:05:00,126.81,126.9,126.61,126.83,317787.0,126.81,126.9,126.61,126.83,317787.0
2022-09-15 14:10:00,126.84,126.99,126.71,126.89,238599.0,126.84,126.99,126.71,126.89,238599.0
2022-09-15 14:15:00,126.89,127.04,126.77,126.92,294965.0,126.89,127.04,126.77,126.92,294965.0
2022-09-15 14:20:00,126.91,126.91,126.72,126.83,203529.0,126.91,126.91,126.72,126.83,203529.0
2022-09-15 14:25:00,126.83,127.01,126.75,126.95,275192.0,126.83,127.01,126.75,126.95,275192.0
2022-09-15 14:30:00,126.95,127.18,126.88,126.91,312648.0,126.95,127.18,126.88,126.91,312648.0
2022-09-15 14:35:00,126.9,127.23,126.81,127.12,271897.0,126.9,127.23,126.81,127.12,271897.0
2022-09-15 14:40:00,127.13,127.15,126.76,126.95,254507.0,127.13,127.15,126.76,126.95,254507.0
2022-09-15 14:45:00,126.93,126.95,126.5,126.5,375488.0,126.93,126.95,126.5,126.5,375488.0
2022-09-15 14:50:00,126.5,126.74,126.5,126.72,309036.0,126.5,126.74,126.5,126.72,309036.0
2022-09-15 14:55:00,126.72,126.73,126.57,126.63,202157.0,126.72,126.73,126.57,126.63,202157.0
2022-09-15 15:00:00,126.64,126.76,126.44,126.57,332602.0,126.64,126.76,126.44,126.57,332602.0
2022-09-15 15:05:00,126.58,126.7,126.48,126.48,286155.0,126.58,126.7,126.48,126.48,286155.0
2022-09-15 15:10:00,126.49,126.49,126.11,126.2,509709.0,126.49,126.49,126.11,126.2,509709.0
2022-09-15 15:15:00,126.2,126.36,125.97,126.08,612638.0,126.2,126.36,125.97,126.08,612638.0
2022-09-15 15:20:00,126.07,126.22,125.85,126.06,471418.0,126.07,126.22,125.85,126.06,471418.0
2022-09-15 15:25:00,126.05,126.07,125.5,125.56,661087.0,126.05,126.07,125.5,125.56,661087.0
2022-09-15 15:30:00,125.56,125.95,125.49,125.8,609325.0,125.56,125.95,125.49,125.8,609325.0
2022-09-15 15:35:00,125.8,126.07,125.78,126.05,372082.0,125.8,126.07,125.78,126.05,372082.0
2022-09-15 15:40:00,126.05,126.14,125.87,126.0,643619.0,126.05,126.14,125.87,126.0,643619.0
2022-09-15 15:45:00,126.0,126.28,125.91,126.16,467326.0,126.0,126.28,125.91,126.16,467326.0
2022-09-15 15:50:00,126.18,126.75,126.12,126.29,801413.0,126.18,126.75,126.12,126.29,801413.0
2022-09-15 15:55:00,126.29,126.63,126.28,126.29,1354596.0,126.29,126.63,126.28,126.29,1354596.0
2022-09-16 09:30:00,122.76,123.0,121.58,121.77,12250431.0,122.76,123.0,121.58,121.77,12250431.0
2022-09-16 09:35:00,121.78,121.88,121.06,121.85,2100326.0,121.78,121.88,121.06,121.85,2100326.0
2022-09-16 09:40:00,121.85,122.18,121.45,121.7,1540339.0,121.85,122.18,121.45,121.7,1540339.0
2022-09-16 09:45:00,121.7,121.99,121.14,121.42,1256549.0,121.7,121.99,121.14,121.42,1256549.0
2022-09-16 09:50:00,121.42,121.8,121.01,121.13,1193373.0,121.42,121.8,121.01,121.13,1193373.0
2022-09-16 09:55:00,121.13,121.18,120.7,120.95,1583269.0,121.13,121.18,120.7,120.95,1583269.0
2022-09-16 10:00:00,120.95,121.86,120.89,121.4,1604640.0,120.95,121.86,120.89,121.4,1604640.0
2022-09-16 10:05:00,121.39,122.19,121.36,121.79,1570513.0,121.39,122.19,121.36,121.79,1570513.0
2022-09-16 10:10:00,121.78,122.79,121.7,122.28,1298235.0,121.78,122.79,121.7,122.28,1298235.0
2022-09-16 10:15:00,122.27,122.55,122.02,122.1,943946.0,122.27,122.55,122.02,122.1,943946.0
2022-09-16 10:20:00,122.1,122.68,122.07,122.44,931103.0,122.1,122.68,122.07,122.44,931103.0
2022-09-16 10:25:00,122.44,122.47,121.79,121.88,763725.0,122.44,122.47,121.79,121.88,763725.0
2022-09-16 10:30:00,121.88,122.67,121.8,122.64,1013543.0,121.88,122.67,121.8,122.64,1013543.0
2022-09-16 10:35:00,122.64,123.05,122.51,122.87,1097463.0,122.64,123.05,122.51,122.87,1097463.0
2022-09-16 10:40:00,122.87,123.23,122.54,122.55,794824.0,122.87,123.23,122.54,122.55,794824.0
2022-09-16 10:45:00,122.54,122.7,122.07,122.13,654441.0,122.54,122.7,122.07,122.13,654441.0
2022-09-16 10:50:00,122.15,122.68,122.07,122.39,608155.0,122.15,122.68,122.07,122.39,608155.0
2022-09-16 10:55:00,122.37,122.38,121.96,122.02,617975.0,122.37,122.38,121.96,122.02,617975.0
2022-09-16 11:00:00,122.02,122.24,121.66,121.76,634068.0,122.02,122.24,121.66,121.76,634068.0
2022-09-16 11:05:00,121.76,121.94,121.58,121.62,600747.0,121.76,121.94,121.58,121.62,600747.0
2022-09-16 11:10:00,121.62,122.0,121.4,121.85,507804.0,121.62,122.0,121.4,121.85,507804.0
2022-09-16 11:15:00,121.84,122.97,121.8,122.7,948413.0,121.84,122.97,121.8,122.7,948413.0
2022-09-16 11:20:00,122.7,122.7,122.14,122.33,523572.0,122.7,122.7,122.14,122.33,523572.0
2022-09-16 11:25:00,122.32,122.51,122.16,122.24,367755.0,122.32,122.51,122.16,122.24,367755.0
2022-09-16 11:30:00,122.23,122.64,122.14,122.53,420875.0,122.23,122.64,122.14,122.53,420875.0
2022-09-16 11:35:00,122.52,122.62,121.98,122.13,430552.0,122.52,122.62,121.98,122.13,430552.0
2022-09-16 11:40:00,122.13,122.39,122.05,122.29,362969.0,122.13,122.39,122.05,122.29,362969.0
2022-09-16 11:45:00,122.28,122.45,122.07,122.42,365808.0,122.28,122.45,122.07,122.42,365808.0
2022-09-16 11:50:00,122.42,122.76,122.35,122.72,461526.0,122.42,122.76,122.35,122.72,461526.0
2022-09-16 11:55:00,122.72,123.03,122.5,122.91,606212.0,122.72,123.03,122.5,122.91,606212.0
2022-09-16 12:00:00,122.93,122.97,122.6,122.64,412900.0,122.93,122.97,122.6,122.64,412900.0
2022-09-16 12:05:00,122.63,122.83,122.43,122.48,453134.0,122.63,122.83,122.43,122.48,453134.0
2022-09-16 12:10:00,122.46,122.59,122.32,122.36,312303.0,122.46,122.59,122.32,122.36,312303.0
2022-09-16 12:15:00,122.36,122.5,122.09,122.23,399654.0,122.36,122.5,122.09,122.23,399654.0
2022-09-16 12:20:00,122.22,122.24,121.83,121.9,574304.0,122.22,122.24,121.83,121.9,574304.0
2022-09-16 12:25:00,121.9,122.06,121.79,122.02,424217.0,121.9,122.06,121.79,122.02,424217.0
2022-09-16 12:30:00,122.02,122.41,122.0,122.41,367595.0,122.02,122.41,122.0,122.41,367595.0
2022-09-16 12:35:00,122.41,122.51,122.16,122.28,422448.0,122.41,122.51,122.16,122.28,422448.0
2022-09-16 12:40:00,122.3,122.78,122.3,122.73,416481.0,122.3,122.78,122.3,122.73,416481.0
2022-09-16 12:45:00,122.72,122.72,122.47,122.61,368516.0,122.72,122.72,122.47,122.61,368516.0
2022-09-16 12:50:00,122.6,122.75,122.47,122.53,342730.0,122.6,122.75,122.47,122.53,342730.0
2022-09-16 12:55:00,122.54,122.82,122.37,122.8,382995.0,122.54,122.82,122.37,122.8,382995.0
2022-09-16 13:00:00,122.79,123.06,122.48,122.59,839446.0,122.79,123.06,122.48,122.59,839446.0
2022-09-16 13:05:00,122.6,122.65,122.32,122.43,497901.0,122.6,122.65,122.32,122.43,497901.0
2022-09-16 13:10:00,122.44,122.7,122.36,122.43,367346.0,122.44,122.7,122.36,122.43,367346.0
2022-09-16 13:15:00,122.44,122.74,122.41,122.57,378995.0,122.44,122.74,122.41,122.57,378995.0
2022-09-16 13:20:00,122.58,122.8,122.49,122.72,414520.0,122.58,122.8,122.49,122.72,414520.0
2022-09-16 13:25:00,122.72,122.78,122.59,122.74,383260.0,122.72,122.78,122.59,122.74,383260.0
2022-09-16 13:30:00,122.74,123.03,122.55,122.6,633409.0,122.74,123.03,122.55,122.6,633409.0
2022-09-16 13:35:00,122.6,123.1,122.57,122.89,570626.0,122.6,123.1,122.57,122.89,570626.0
2022-09-16 13:40:00,122.9,122.96,122.66,122.7,428077.0,122.9,122.96,122.66,122.7,428077.0
2022-09-16 13:45:00,122.7,122.74,122.52,122.59,371059.0,122.7,122.74,122.52,122.59,371059.0
2022-09-16 13:50:00,122.59,122.6,122.28,122.3,473448.0,122.59,122.6,122.28,122.3,473448.0
2022-09-16 13:55:00,122.29,122.67,122.22,122.53,450365.0,122.29,122.67,122.22,122.53,450365.0
2022-09-16 14:00:00,122.55,122.68,122.35,122.63,452172.0,122.55,122.68,122.35,122.63,452172.0
2022-09-16 14:05:00,122.63,122.67,122.38,122.54,311032.0,122.63,122.67,122.38,122.54,311032.0
2022-09-16 14:10:00,122.55,122.67,122.33,122.6,464022.0,122.55,122.67,122.33,122.6,464022.0
2022-09-16 14:15:00,122.61,122.79,122.42,122.5,357320.0,122.61,122.79,122.42,122.5,357320.0
2022-09-16 14:20:00,122.5,122.72,122.48,122.69,383297.0,122.5,122.72,122.48,122.69,383297.0
2022-09-16 14:25:00,122.69,123.34,122.67,123.2,715565.0,122.69,123.34,122.67,123.2,715565.0
2022-09-16 14:30:00,123.21,123.28,122.91,123.23,467198.0,123.21,123.28,122.91,123.23,467198.0
2022-09-16 14:35:00,123.23,123.31,122.94,123.03,421934.0,123.23,123.31,122.94,123.03,421934.0
2022-09-16 14:40:00,123.04,123.16,122.81,122.96,410650.0,123.04,123.16,122.81,122.96,410650.0
2022-09-16 14:45:00,122.96,123.3,122.91,123.15,503436.0,122.96,123.3,122.91,123.15,503436.0
2022-09-16 14:50:00,123.14,123.23,122.93,123.21,401369.0,123.14,123.23,122.93,123.21,401369.0
2022-09-16 14:55:00,123.22,123.28,122.98,123.08,509445.0,123.22,123.28,122.98,123.08,509445.0
2022-09-16 15:00:00,123.09,123.55,123.04,123.55,527498.0,123.09,123.55,123.04,123.55,527498.0
2022-09-16 15:05:00,123.54,123.87,123.53,123.66,691508.0,123.54,123.87,123.53,123.66,691508.0
2022-09-16 15:10:00,123.66,123.67,123.24,123.41,705638.0,123.66,123.67,123.24,123.41,705638.0
2022-09-16 15:15:00,123.4,123.56,123.1,123.18,550962.0,123.4,123.56,123.1,123.18,550962.0
2022-09-16 15:20:00,123.19,123.76,123.15,123.46,587967.0,123.19,123.76,123.15,123.46,587967.0
2022-09-16 15:25:00,123.45,123.49,123.09,123.27,427817.0,123.45,123.49,123.09,123.27,427817.0
2022-09-16 15:30:00,123.27,123.4,122.88,123.12,657390.0,123.27,123.4,122.88,123.12,657390.0
2022-09-16 15:35:00,123.12,123.49,123.04,123.44,637833.0,123.12,123.49,123.04,123.44,637833.0
2022-09-16 15:40:00,123.45,123.56,123.24,123.4,553204.0,123.45,123.56,123.24,123.4,553204.0
2022-09-16 15:45:00,123.41,123.45,123.06,123.42,615258.0,123.41,123.45,123.06,123.42,615258.0
2022-09-16 15:50:00,123.38,123.7,123.19,123.54,1202291.0,123.38,123.7,123.19,123.54,1202291.0
2022-09-16 15:55:00,123.52,123.75,123.3,123.55,2223756.0,123.52,123.75,123.3,123.55,2223756.0
2022-09-19 09:30:00,122.16,122.97,121.8,122.86,1552444.0,122.16,122.97,121.8,122.86,1552444.0
2022-09-19 09:35:00,122.85,123.19,122.58,122.97,811777.0,122.85,123.19,122.58,122.97,811777.0
2022-09-19 09:40:00,122.97,123.42,122.8,123.38,790090.0,122.97,123.42,122.8,123.38,790090.0
2022-09-19 09:45:00,123.37,123.97,123.32,123.83,840270.0,123.37,123.97,123.32,123.83,840270.0
2022-09-19 09:50:00,123.84,124.43,123.69,124.32,806849.0,123.84,124.43,123.69,124.32,806849.0
2022-09-19 09:55:00,124.32,124.37,123.78,123.92,616195.0,124.32,124.37,123.78,123.92,616195.0
2022-09-19 10:00:00,123.92,123.96,123.25,123.51,726777.0,123.92,123.96,123.25,123.51,726777.0
2022-09-19 10:05:00,123.52,123.91,123.23,123.37,505613.0,123.52,123.91,123.23,123.37,505613.0
2022-09-19 10:10:00,123.37,124.17,123.2,123.9,612139.0,123.37,124.17,123.2,123.9,612139.0
2022-09-19 10:15:00,123.91,124.08,123.49,123.55,465533.0,123.91,124.08,123.49,123.55,465533.0
2022-09-19 10:20:00,123.52,123.61,123.13,123.48,554519.0,123.52,123.61,123.13,123.48,554519.0
2022-09-19 10:25:00,123.5,123.71,123.33,123.54,395472.0,123.5,123.71,123.33,123.54,395472.0
2022-09-19 10:30:00,123.53,123.75,123.16,123.44,541926.0,123.53,123.75,123.16,123.44,541926.0
2022-09-19 10:35:00,123.44,123.99,123.44,123.95,475846.0,123.44,123.99,123.44,123.95,475846.0
2022-09-19 10:40:00,123.93,124.25,123.9,124.16,679429.0,123.93,124.25,123.9,124.16,679429.0
2022-09-19 10:45:00,124.17,124.39,123.92,123.93,459816.0,124.17,124.39,123.92,123.93,459816.0
2022-09-19 10:50:00,123.92,124.18,123.52,123.75,461127.0,123.92,124.18,123.52,123.75,461127.0
2022-09-19 10:55:00,123.75,124.06,123.73,123.88,330561.0,123.75,124.06,123.73,123.88,330561.0
2022-09-19 11:00:00,123.88,124.12,123.73,123.92,377309.0,123.88,124.12,123.73,123.92,377309.0
2022-09-19 11:05:00,123.92,124.13,123.84,123.91,387985.0,123.92,124.13,123.84,123.91,387985.0
2022-09-19 11:10:00,123.91,124.1,123.76,123.93,269768.0,123.91,124.1,123.76,123.93,269768.0
2022-09-19 11:15:00,123.92,124.47,123.9,124.01,483085.0,123.92,124.47,123.9,124.01,483085.0
2022-09-19 11:20:00,124.01,124.06,123.64,123.73,404773.0,124.01,124.06,123.64,123.73,404773.0
2022-09-19 11:25:00,123.72,123.72,123.43,123.46,407745.0,123.72,123.72,123.43,123.46,407745.0
2022-09-19 11:30:00,123.44,123.52,123.29,123.41,281124.0,123.44,123.52,123.29,123.41,281124.0
2022-09-19 11:35:00,123.42,123.42,123.16,123.24,398102.0,123.42,123.42,123.16,123.24,398102.0
2022-09-19 11:40:00,123.23,123.4,123.18,123.34,234297.0,123.23,123.4,123.18,123.34,234297.0
2022-09-19 11:45:00,123.34,123.58,123.34,123.56,272494.0,123.34,123.58,123.34,123.56,272494.0
2022-09-19 11:50:00,123.56,123.67,123.36,123.56,307736.0,123.56,123.67,123.36,123.56,307736.0
2022-09-19 11:55:00,123.55,123.62,123.32,123.4,241524.0,123.55,123.62,123.32,123.4,241524.0
2022-09-19 12:00:00,123.37,123.61,123.34,123.4,214259.0,123.37,123.61,123.34,123.4,214259.0
2022-09-19 12:05:00,123.38,123.49,123.03,123.39,420515.0,123.38,123.49,123.03,123.39,420515.0
2022-09-19 12:10:00,123.39,123.48,123.17,123.19,255408.0,123.39,123.48,123.17,123.19,255408.0
2022-09-19 12:15:00,123.18,123.4,123.07,123.24,374545.0,123.18,123.4,123.07,123.24,374545.0
2022-09-19 12:20:00,123.23,123.33,123.09,123.19,261622.0,123.23,123.33,123.09,123.19,261622.0
2022-09-19 12:25:00,123.2,123.28,122.97,123.12,351046.0,123.2,123.28,122.97,123.12,351046.0
2022-09-19 12:30:00,123.12,123.36,123.05,123.08,320128.0,123.12,123.36,123.05,123.08,320128.0
2022-09-19 12:35:00,123.09,123.58,123.07,123.51,337459.0,123.09,123.58,123.07,123.51,337459.0
2022-09-19 12:40:00,123.51,123.67,123.34,123.59,238598.0,123.51,123.67,123.34,123.59,238598.0
2022-09-19 12:45:00,123.61,123.7,123.5,123.55,254752.0,123.61,123.7,123.5,123.55,254752.0
2022-09-19 12:50:00,123.57,123.78,123.57,123.76,273963.0,123.57,123.78,123.57,123.76,273963.0
2022-09-19 12:55:00,123.76,123.95,123.69,123.88,406714.0,123.76,123.95,123.69,123.88,406714.0
2022-09-19 13:00:00,123.88,123.97,123.76,123.79,290653.0,123.88,123.97,123.76,123.79,290653.0
2022-09-19 13:05:00,123.78,123.87,123.67,123.76,233929.0,123.78,123.87,123.67,123.76,233929.0
2022-09-19 13:10:00,123.76,123.79,123.48,123.58,311185.0,123.76,123.79,123.48,123.58,311185.0
2022-09-19 13:15:00,123.57,123.66,123.48,123.65,244616.0,123.57,123.66,123.48,123.65,244616.0
2022-09-19 13:20:00,123.66,123.85,123.59,123.83,278758.0,123.66,123.85,123.59,123.83,278758.0
2022-09-19 13:25:00,123.84,123.96,123.77,123.95,341752.0,123.84,123.96,123.77,123.95,341752.0
2022-09-19 13:30:00,123.95,123.96,123.48,123.5,327462.0,123.95,123.96,123.48,123.5,327462.0
2022-09-19 13:35:00,123.5,123.54,123.24,123.38,300859.0,123.5,123.54,123.24,123.38,300859.0
2022-09-19 13:40:00,123.37,123.43,123.22,123.28,272844.0,123.37,123.43,123.22,123.28,272844.0
2022-09-19 13:45:00,123.27,123.52,123.23,123.31,296907.0,123.27,123.52,123.23,123.31,296907.0
2022-09-19 13:50:00,123.3,123.38,123.21,123.29,223216.0,123.3,123.38,123.21,123.29,223216.0
2022-09-19 13:55:00,123.27,123.34,123.1,123.23,287121.0,123.27,123.34,123.1,123.23,287121.0
2022-09-19 14:00:00,123.23,123.35,123.11,123.18,350172.0,123.23,123.35,123.11,123.18,350172.0
2022-09-19 14:05:00,123.18,123.31,123.08,123.25,284923.0,123.18,123.31,123.08,123.25,284923.0
2022-09-19 14:10:00,123.25,123.29,123.12,123.13,318271.0,123.25,123.29,123.12,123.13,318271.0
2022-09-19 14:15:00,123.14,123.46,123.12,123.27,439063.0,123.14,123.46,123.12,123.27,439063.0
2022-09-19 14:20:00,123.27,123.43,123.07,123.1,275422.0,123.27,123.43,123.07,123.1,275422.0
2022-09-19 14:25:00,123.1,123.37,123.09,123.33,316784.0,123.1,123.37,123.09,123.33,316784.0
2022-09-19 14:30:00,123.33,123.47,123.32,123.39,291989.0,123.33,123.47,123.32,123.39,291989.0
2022-09-19 14:35:00,123.39,123.58,123.31,123.47,441261.0,123.39,123.58,123.31,123.47,441261.0
2022-09-19 14:40:00,123.49,123.49,123.25,123.28,301744.0,123.49,123.49,123.25,123.28,301744.0
2022-09-19 14:45:00,123.26,123.39,123.17,123.26,297059.0,123.26,123.39,123.17,123.26,297059.0
2022-09-19 14:50:00,123.26,123.55,123.24,123.46,344681.0,123.26,123.55,123.24,123.46,344681.0
2022-09-19 14:55:00,123.46,123.59,123.41,123.53,283277.0,123.46,123.59,123.41,123.53,283277.0
2022-09-19 15:00:00,123.54,123.94,123.53,123.89,481947.0,123.54,123.94,123.53,123.89,481947.0
2022-09-19 15:05:00,123.88,123.98,123.76,123.94,404622.0,123.88,123.98,123.76,123.94,404622.0
2022-09-19 15:10:00,123.95,124.4,123.85,124.28,860062.0,123.95,124.4,123.85,124.28,860062.0
2022-09-19 15:15:00,124.28,124.4,124.17,124.17,443780.0,124.28,124.4,124.17,124.17,443780.0
2022-09-19 15:20:00,124.17,124.33,124.05,124.31,421423.0,124.17,124.33,124.05,124.31,421423.0
2022-09-19 15:25:00,124.31,124.51,124.27,124.35,508933.0,124.31,124.51,124.27,124.35,508933.0
2022-09-19 15:30:00,124.34,124.67,124.34,124.54,543783.0,124.34,124.67,124.34,124.54,543783.0
2022-09-19 15:35:00,124.53,124.69,124.46,124.54,382170.0,124.53,124.69,124.46,124.54,382170.0
2022-09-19 15:40:00,124.54,124.63,124.35,124.41,517456.0,124.54,124.63,124.35,124.41,517456.0
2022-09-19 15:45:00,124.41,124.54,124.25,124.33,512037.0,124.41,124.54,124.25,124.33,512037.0
2022-09-19 15:50:00,124.35,124.56,124.07,124.55,805600.0,124.35,124.56,124.07,124.55,805600.0
2022-09-19 15:55:00,124.54,124.71,124.39,124.68,1301715.0,124.54,124.71,124.39,124.68,1301715.0
2022-09-20 09:30:00,123.35,123.9,123.3,123.72,1158779.0,123.35,123.9,123.3,123.72,1158779.0
2022-09-20 09:35:00,123.7,123.75,123.0,123.12,701632.0,123.7,123.75,123.0,123.12,701632.0
2022-09-20 09:40:00,123.13,123.23,122.7,122.87,953233.0,123.13,123.23,122.7,122.87,953233.0
2022-09-20 09:45:00,122.88,123.35,122.77,123.18,641314.0,122.88,123.35,122.77,123.18,641314.0
2022-09-20 09:50:00,123.2,123.54,123.01,123.47,472086.0,123.2,123.54,123.01,123.47,472086.0
2022-09-20 09:55:00,123.48,123.8,123.45,123.59,570227.0,123.48,123.8,123.45,123.59,570227.0
2022-09-20 10:00:00,123.59,123.87,123.39,123.68,649485.0,123.59,123.87,123.39,123.68,649485.0
2022-09-20 10:05:00,123.67,124.2,123.65,124.08,685704.0,123.67,124.2,123.65,124.08,685704.0
2022-09-20 10:10:00,124.08,124.15,123.22,123.35,638633.0,124.08,124.15,123.22,123.35,638633.0
2022-09-20 10:15:00,123.35,123.58,123.23,123.41,465789.0,123.35,123.58,123.23,123.41,465789.0
2022-09-20 10:20:00,123.4,123.64,123.33,123.39,287134.0,123.4,123.64,123.33,123.39,287134.0
2022-09-20 10:25:00,123.4,123.8,123.34,123.52,422035.0,123.4,123.8,123.34,123.52,422035.0
2022-09-20 10:30:00,123.51,123.54,123.27,123.43,379656.0,123.51,123.54,123.27,123.43,379656.0
2022-09-20 10:35:00,123.42,123.55,123.01,123.37,390986.0,123.42,123.55,123.01,123.37,390986.0
2022-09-20 10:40:00,123.36,123.85,123.35,123.66,445877.0,123.36,123.85,123.35,123.66,445877.0
2022-09-20 10:45:00,123.66,123.75,123.5,123.61,320798.0,123.66,123.75,123.5,123.61,320798.0
2022-09-20 10:50:00,123.61,124.05,123.56,123.85,480658.0,123.61,124.05,123.56,123.85,480658.0
2022-09-20 10:55:00,123.85,123.98,123.72,123.93,332293.0,123.85,123.98,123.72,123.93,332293.0
2022-09-20 11:00:00,123.94,124.06,123.8,123.84,363983.0,123.94,124.06,123.8,123.84,363983.0
2022-09-20 11:05:00,123.83,124.25,123.71,124.2,591006.0,123.83,124.25,123.71,124.2,591006.0
2022-09-20 11:10:00,124.2,124.4,124.08,124.25,501888.0,124.2,124.4,124.08,124.25,501888.0
2022-09-20 11:15:00,124.26,124.34,123.91,123.98,413023.0,124.26,124.34,123.91,123.98,413023.0
2022-09-20 11:20:00,123.97,124.07,123.81,123.82,352196.0,123.97,124.07,123.81,123.82,352196.0
2022-09-20 11:25:00,123.83,124.04,123.75,123.91,394265.0,123.83,124.04,123.75,123.91,394265.0
2022-09-20 11:30:00,123.91,124.05,123.73,123.79,373248.0,123.91,124.05,123.73,123.79,373248.0
2022-09-20 11:35:00,123.78,123.79,123.57,123.68,323812.0,123.78,123.79,123.57,123.68,323812.0
2022-09-20 11:40:00,123.69,123.75,123.45,123.51,339446.0,123.69,123.75,123.45,123.51,339446.0
2022-09-20 11:45:00,123.52,123.65,123.45,123.54,261701.0,123.52,123.65,123.45,123.54,261701.0
2022-09-20 11:50:00,123.55,123.96,123.45,123.96,365822.0,123.55,123.96,123.45,123.96,365822.0
2022-09-20 11:55:00,123.94,124.13,123.93,123.99,424939.0,123.94,124.13,123.93,123.99,424939.0
2022-09-20 12:00:00,124.01,124.2,123.95,124.16,318255.0,124.01,124.2,123.95,124.16,318255.0
2022-09-20 12:05:00,124.17,124.21,123.88,123.92,308209.0,124.17,124.21,123.88,123.92,308209.0
2022-09-20 12:10:00,123.91,123.92,123.66,123.81,238690.0,123.91,123.92,123.66,123.81,238690.0
2022-09-20 12:15:00,123.81,123.86,123.49,123.61,273592.0,123.81,123.86,123.49,123.61,273592.0
2022-09-20 12:20:00,123.61,123.64,123.45,123.51,302091.0,123.61,123.64,123.45,123.51,302091.0
2022-09-20 12:25:00,123.51,123.51,123.28,123.34,374282.0,123.51,123.51,123.28,123.34,374282.0
2022-09-20 12:30:00,123.33,123.39,123.02,123.07,357272.0,123.33,123.39,123.02,123.07,357272.0
2022-09-20 12:35:00,123.06,123.16,122.94,123.07,400044.0,123.06,123.16,122.94,123.07,400044.0
2022-09-20 12:40:00,123.07,123.14,122.92,122.94,283081.0,123.07,123.14,122.92,122.94,283081.0
2022-09-20 12:45:00,122.94,122.98,122.78,122.87,441193.0,122.94,122.98,122.78,122.87,441193.0
2022-09-20 12:50:00,122.88,122.94,122.8,122.91,196648.0,122.88,122.94,122.8,122.91,196648.0
2022-09-20 12:55:00,122.91,122.99,122.82,122.91,235639.0,122.91,122.99,122.82,122.91,235639.0
2022-09-20 13:00:00,122.9,122.93,122.75,122.75,209471.0,122.9,122.93,122.75,122.75,209471.0
2022-09-20 13:05:00,122.76,122.87,122.57,122.84,392478.0,122.76,122.87,122.57,122.84,392478.0
2022-09-20 13:10:00,122.83,122.84,122.63,122.67,236351.0,122.83,122.84,122.63,122.67,236351.0
2022-09-20 13:15:00,122.67,122.67,122.39,122.44,359387.0,122.67,122.67,122.39,122.44,359387.0
2022-09-20 13:20:00,122.43,122.54,122.33,122.49,220671.0,122.43,122.54,122.33,122.49,220671.0
2022-09-20 13:25:00,122.49,122.49,122.05,122.06,406005.0,122.49,122.49,122.05,122.06,406005.0
2022-09-20 13:30:00,122.05,122.05,121.6,121.82,757314.0,122.05,122.05,121.6,121.82,757314.0
2022-09-20 13:35:00,121.82,121.91,121.74,121.81,343180.0,121.82,121.91,121.74,121.81,343180.0
2022-09-20 13:40:00,121.8,121.99,121.74,121.93,368269.0,121.8,121.99,121.74,121.93,368269.0
2022-09-20 13:45:00,121.92,121.98,121.59,121.59,350744.0,121.92,121.98,121.59,121.59,350744.0
2022-09-20 13:50:00,121.59,121.64,121.38,121.48,479402.0,121.59,121.64,121.38,121.48,479402.0
2022-09-20 13:55:00,121.48,121.5,121.14,121.23,466531.0,121.48,121.5,121.14,121.23,466531.0
2022-09-20 14:00:00,121.22,121.56,121.2,121.52,414004.0,121.22,121.56,121.2,121.52,414004.0
2022-09-20 14:05:00,121.52,121.65,121.47,121.62,449183.0,121.52,121.65,121.47,121.62,449183.0
2022-09-20 14:10:00,121.62,121.62,121.43,121.48,335073.0,121.62,121.62,121.43,121.48,335073.0
2022-09-20 14:15:00,121.47,121.6,121.23,121.57,402285.0,121.47,121.6,121.23,121.57,402285.0
2022-09-20 14:20:00,121.58,121.86,121.48,121.71,490422.0,121.58,121.86,121.48,121.71,490422.0
2022-09-20 14:25:00,121.72,121.72,121.53,121.56,271877.0,121.72,121.72,121.53,121.56,271877.0
2022-09-20 14:30:00,121.55,121.57,121.28,121.29,343401.0,121.55,121.57,121.28,121.29,343401.0
2022-09-20 14:35:00,121.29,121.54,121.28,121.51,517922.0,121.29,121.54,121.28,121.51,517922.0
2022-09-20 14:40:00,121.51,121.65,121.34,121.61,384878.0,121.51,121.65,121.34,121.61,384878.0
2022-09-20 14:45:00,121.6,122.24,121.55,122.03,492454.0,121.6,122.24,121.55,122.03,492454.0
2022-09-20 14:50:00,122.03,122.05,121.77,121.85,226078.0,122.03,122.05,121.77,121.85,226078.0
2022-09-20 14:55:00,121.85,122.18,121.8,122.0,278293.0,121.85,122.18,121.8,122.0,278293.0
2022-09-20 15:00:00,121.99,122.37,121.94,122.07,412232.0,121.99,122.37,121.94,122.07,412232.0
2022-09-20 15:05:00,122.08,122.1,121.84,121.93,307648.0,122.08,122.1,121.84,121.93,307648.0
2022-09-20 15:10:00,121.95,122.18,121.88,122.12,380553.0,121.95,122.18,121.88,122.12,380553.0
2022-09-20 15:15:00,122.11,122.18,121.97,122.13,356435.0,122.11,122.18,121.97,122.13,356435.0
2022-09-20 15:20:00,122.15,122.33,122.04,122.25,496364.0,122.15,122.33,122.04,122.25,496364.0
2022-09-20 15:25:00,122.26,122.4,122.21,122.21,511513.0,122.26,122.4,122.21,122.21,511513.0
2022-09-20 15:30:00,122.22,122.35,121.92,122.34,595371.0,122.22,122.35,121.92,122.34,595371.0
2022-09-20 15:35:00,122.32,122.56,122.25,122.55,530441.0,122.32,122.56,122.25,122.55,530441.0
2022-09-20 15:40:00,122.55,122.56,122.26,122.49,542796.0,122.55,122.56,122.26,122.49,542796.0
2022-09-20 15:45:00,122.5,122.69,122.29,122.37,627759.0,122.5,122.69,122.29,122.37,627759.0
2022-09-20 15:50:00,122.38,122.43,121.95,122.27,792437.0,122.38,122.43,121.95,122.27,792437.0
2022-09-20 15:55:00,122.27,122.27,122.04,122.2,1521429.0,122.27,122.27,122.04,122.2,1521429.0
2022-09-21 09:30:00,122.49,122.55,121.9,121.95,1351202.0,122.49,122.55,121.9,121.95,1351202.0
2022-09-21 09:35:00,121.96,122.16,121.83,121.99,475965.0,121.96,122.16,121.83,121.99,475965.0
2022-09-21 09:40:00,122.01,122.45,121.99,122.11,639981.0,122.01,122.45,121.99,122.11,639981.0
2022-09-21 09:45:00,122.12,122.74,122.09,122.58,607179.0,122.12,122.74,122.09,122.58,607179.0
2022-09-21 09:50:00,122.58,122.8,122.15,122.27,606076.0,122.58,122.8,122.15,122.27,606076.0
2022-09-21 09:55:00,122.27,122.33,121.93,122.06,504394.0,122.27,122.33,121.93,122.06,504394.0
2022-09-21 10:00:00,122.05,122.25,121.98,122.19,433944.0,122.05,122.25,121.98,122.19,433944.0
2022-09-21 10:05:00,122.19,122.25,121.86,122.19,467107.0,122.19,122.25,121.86,122.19,467107.0
2022-09-21 10:10:00,122.19,122.2,121.88,122.01,268037.0,122.19,122.2,121.88,122.01,268037.0
2022-09-21 10:15:00,122.01,122.14,121.87,121.98,352509.0,122.01,122.14,121.87,121.98,352509.0
2022-09-21 10:20:00,122.0,122.1,121.78,122.06,360179.0,122.0,122.1,121.78,122.06,360179.0
2022-09-21 10:25:00,122.06,122.6,122.0,122.5,404425.0,122.06,122.6,122.0,122.5,404425.0
2022-09-21 10:30:00,122.52,122.58,122.16,122.25,308125.0,122.52,122.58,122.16,122.25,308125.0
2022-09-21 10:35:00,122.24,122.26,121.99,122.1,308541.0,122.24,122.26,121.99,122.1,308541.0
2022-09-21 10:40:00,122.09,122.27,122.09,122.14,234269.0,122.09,122.27,122.09,122.14,234269.0
2022-09-21 10:45:00,122.13,122.33,121.96,122.14,252229.0,122.13,122.33,121.96,122.14,252229.0
2022-09-21 10:50:00,122.15,122.24,121.96,122.05,221135.0,122.15,122.24,121.96,122.05,221135.0
2022-09-21 10:55:00,122.05,122.09,121.91,122.02,199337.0,122.05,122.09,121.91,122.02,199337.0
2022-09-21 11:00:00,122.02,122.17,121.85,121.89,302827.0,122.02,122.17,121.85,121.89,302827.0
2022-09-21 11:05:00,121.88,122.09,121.86,122.07,246463.0,121.88,122.09,121.86,122.07,246463.0
2022-09-21 11:10:00,122.07,122.34,122.06,122.29,237641.0,122.07,122.34,122.06,122.29,237641.0
2022-09-21 11:15:00,122.3,122.37,122.16,122.24,270117.0,122.3,122.37,122.16,122.24,270117.0
2022-09-21 11:20:00,122.24,122.46,122.21,122.44,254486.0,122.24,122.46,122.21,122.44,254486.0
2022-09-21 11:25:00,122.44,122.55,122.33,122.52,311013.0,122.44,122.55,122.33,122.52,311013.0
2022-09-21 11:30:00,122.52,122.65,122.49,122.54,318651.0,122.52,122.65,122.49,122.54,318651.0
2022-09-21 11:35:00,122.54,122.57,122.39,122.46,170968.0,122.54,122.57,122.39,122.46,170968.0
2022-09-21 11:40:00,122.45,122.54,122.37,122.45,230739.0,122.45,122.54,122.37,122.45,230739.0
2022-09-21 11:45:00,122.44,122.47,122.21,122.25,251545.0,122.44,122.47,122.21,122.25,251545.0
2022-09-21 11:50:00,122.26,122.3,122.17,122.21,202200.0,122.26,122.3,122.17,122.21,202200.0
2022-09-21 11:55:00,122.2,122.3,122.17,122.24,173448.0,122.2,122.3,122.17,122.24,173448.0
2022-09-21 12:00:00,122.24,122.27,122.11,122.21,197000.0,122.24,122.27,122.11,122.21,197000.0
2022-09-21 12:05:00,122.21,122.34,122.15,122.3,220791.0,122.21,122.34,122.15,122.3,220791.0
2022-09-21 12:10:00,122.3,122.41,122.26,122.31,152359.0,122.3,122.41,122.26,122.31,152359.0
2022-09-21 12:15:00,122.31,122.4,122.27,122.34,149852.0,122.31,122.4,122.27,122.34,149852.0
2022-09-21 12:20:00,122.34,122.47,122.32,122.47,193234.0,122.34,122.47,122.32,122.47,193234.0
2022-09-21 12:25:00,122.47,122.58,122.43,122.5,259149.0,122.47,122.58,122.43,122.5,259149.0
2022-09-21 12:30:00,122.5,122.56,122.41,122.54,270998.0,122.5,122.56,122.41,122.54,270998.0
2022-09-21 12:35:00,122.55,122.66,122.53,122.61,350718.0,122.55,122.66,122.53,122.61,350718.0
2022-09-21 12:40:00,122.61,122.67,122.56,122.64,180116.0,122.61,122.67,122.56,122.64,180116.0
2022-09-21 12:45:00,122.63,122.75,122.57,122.73,268317.0,122.63,122.75,122.57,122.73,268317.0
2022-09-21 12:50:00,122.73,122.79,122.5,122.54,197895.0,122.73,122.79,122.5,122.54,197895.0
2022-09-21 12:55:00,122.54,122.55,122.31,122.33,183160.0,122.54,122.55,122.31,122.33,183160.0
2022-09-21 13:00:00,122.32,122.35,122.26,122.33,189849.0,122.32,122.35,122.26,122.33,189849.0
2022-09-21 13:05:00,122.33,122.34,122.17,122.27,199377.0,122.33,122.34,122.17,122.27,199377.0
2022-09-21 13:10:00,122.28,122.3,122.15,122.15,185756.0,122.28,122.3,122.15,122.15,185756.0
2022-09-21 13:15:00,122.15,122.15,122.03,122.1,369533.0,122.15,122.15,122.03,122.1,369533.0
2022-09-21 13:20:00,122.1,122.1,122.01,122.07,229408.0,122.1,122.1,122.01,122.07,229408.0
2022-09-21 13:25:00,122.06,122.23,121.97,122.21,245846.0,122.06,122.23,121.97,122.21,245846.0
2022-09-21 13:30:00,122.22,122.35,122.21,122.34,326448.0,122.22,122.35,122.21,122.34,326448.0
2022-09-21 13:35:00,122.33,122.39,122.2,122.22,334438.0,122.33,122.39,122.2,122.22,334438.0
2022-09-21 13:40:00,122.22,122.32,122.18,122.27,229961.0,122.22,122.32,122.18,122.27,229961.0
2022-09-21 13:45:00,122.28,122.38,122.19,122.29,433148.0,122.28,122.38,122.19,122.29,433148.0
2022-09-21 13:50:00,122.29,122.38,122.23,122.24,347905.0,122.29,122.38,122.23,122.24,347905.0
2022-09-21 13:55:00,122.24,122.56,122.23,122.41,403525.0,122.24,122.56,122.23,122.41,403525.0
2022-09-21 14:00:00,122.49,122.5,119.47,119.54,2042353.0,122.49,122.5,119.47,119.54,2042353.0
2022-09-21 14:05:00,119.51,120.64,119.18,120.2,1285520.0,119.51,120.64,119.18,120.2,1285520.0
2022-09-21 14:10:00,120.21,120.46,119.61,119.68,844950.0,120.21,120.46,119.61,119.68,844950.0
2022-09-21 14:15:00,119.69,120.1,119.61,119.98,778495.0,119.69,120.1,119.61,119.98,778495.0
2022-09-21 14:20:00,119.97,120.72,119.95,120.69,902238.0,119.97,120.72,119.95,120.69,902238.0
2022-09-21 14:25:00,120.7,121.0,120.4,120.53,634634.0,120.7,121.0,120.4,120.53,634634.0
2022-09-21 14:30:00,120.5,122.09,120.03,121.85,1096794.0,120.5,122.09,120.03,121.85,1096794.0
2022-09-21 14:35:00,121.81,122.25,121.09,121.49,1027441.0,121.81,122.25,121.09,121.49,1027441.0
2022-09-21 14:40:00,121.47,123.13,121.1,122.91,1460372.0,121.47,123.13,121.1,122.91,1460372.0
2022-09-21 14:45:00,122.89,123.76,121.81,122.21,1335735.0,122.89,123.76,121.81,122.21,1335735.0
2022-09-21 14:50:00,122.2,123.07,121.66,123.0,788474.0,122.2,123.07,121.66,123.0,788474.0
2022-09-21 14:55:00,122.98,123.07,122.24,122.91,662683.0,122.98,123.07,122.24,122.91,662683.0
2022-09-21 15:00:00,122.92,123.19,122.11,122.3,685791.0,122.92,123.19,122.11,122.3,685791.0
2022-09-21 15:05:00,122.32,122.73,121.72,121.81,693661.0,122.32,122.73,121.72,121.81,693661.0
2022-09-21 15:10:00,121.84,122.15,120.61,122.01,1075920.0,121.84,122.15,120.61,122.01,1075920.0
2022-09-21 15:15:00,121.99,122.25,121.41,121.55,683075.0,121.99,122.25,121.41,121.55,683075.0
2022-09-21 15:20:00,121.54,121.54,121.04,121.33,552235.0,121.54,121.54,121.04,121.33,552235.0
2022-09-21 15:25:00,121.31,121.32,120.37,120.4,916490.0,121.31,121.32,120.37,120.4,916490.0
2022-09-21 15:30:00,120.39,120.47,119.85,120.41,1121679.0,120.39,120.47,119.85,120.41,1121679.0
2022-09-21 15:35:00,120.42,120.44,119.34,119.48,904612.0,120.42,120.44,119.34,119.48,904612.0
2022-09-21 15:40:00,119.48,119.63,119.14,119.16,831034.0,119.48,119.63,119.14,119.16,831034.0
2022-09-21 15:45:00,119.15,119.17,118.63,118.87,1143882.0,119.15,119.17,118.63,118.87,1143882.0
2022-09-21 15:50:00,118.89,119.27,118.75,118.95,1382867.0,118.89,119.27,118.75,118.95,1382867.0
2022-09-21 15:55:00,118.94,118.96,118.45,118.49,2316071.0,118.94,118.96,118.45,118.49,2316071.0
2022-09-22 09:30:00,117.05,117.98,116.99,117.8,2134014.0,117.05,117.98,116.99,117.8,2134014.0
2022-09-22 09:35:00,117.8,118.47,117.75,117.81,1293164.0,117.8,118.47,117.75,117.81,1293164.0
2022-09-22 09:40:00,117.81,117.92,117.18,117.39,847814.0,117.81,117.92,117.18,117.39,847814.0
2022-09-22 09:45:00,117.39,117.87,117.26,117.61,765048.0,117.39,117.87,117.26,117.61,765048.0
2022-09-22 09:50:00,117.62,117.77,117.09,117.19,772897.0,117.62,117.77,117.09,117.19,772897.0
2022-09-22 09:55:00,117.17,117.54,116.77,117.29,867725.0,117.17,117.54,116.77,117.29,867725.0
2022-09-22 10:00:00,117.3,117.3,116.78,116.94,820251.0,117.3,117.3,116.78,116.94,820251.0
2022-09-22 10:05:00,116.95,117.39,116.91,117.27,678107.0,116.95,117.39,116.91,117.27,678107.0
2022-09-22 10:10:00,117.26,118.25,117.03,118.13,900786.0,117.26,118.25,117.03,118.13,900786.0
2022-09-22 10:15:00,118.1,118.16,117.19,117.25,535002.0,118.1,118.16,117.19,117.25,535002.0
2022-09-22 10:20:00,117.24,117.47,116.9,117.04,562037.0,117.24,117.47,116.9,117.04,562037.0
2022-09-22 10:25:00,117.02,117.36,116.96,117.32,464925.0,117.02,117.36,116.96,117.32,464925.0
2022-09-22 10:30:00,117.31,117.55,116.85,117.04,634112.0,117.31,117.55,116.85,117.04,634112.0
2022-09-22 10:35:00,117.04,117.67,116.99,117.61,436051.0,117.04,117.67,116.99,117.61,436051.0
2022-09-22 10:40:00,117.6,117.72,117.2,117.26,477182.0,117.6,117.72,117.2,117.26,477182.0
2022-09-22 10:45:00,117.25,117.45,117.03,117.24,353826.0,117.25,117.45,117.03,117.24,353826.0
2022-09-22 10:50:00,117.24,117.24,116.87,116.93,430032.0,117.24,117.24,116.87,116.93,430032.0
2022-09-22 10:55:00,116.92,117.15,116.81,116.93,389181.0,116.92,117.15,116.81,116.93,389181.0
2022-09-22 11:00:00,116.92,117.02,116.82,116.97,541885.0,116.92,117.02,116.82,116.97,541885.0
2022-09-22 11:05:00,116.97,117.47,116.95,117.43,652202.0,116.97,117.47,116.95,117.43,652202.0
2022-09-22 11:10:00,117.43,117.44,117.03,117.07,409992.0,117.43,117.44,117.03,117.07,409992.0
2022-09-22 11:15:00,117.07,117.22,116.92,116.93,371240.0,117.07,117.22,116.92,116.93,371240.0
2022-09-22 11:20:00,116.93,117.0,116.52,116.55,621293.0,116.93,117.0,116.52,116.55,621293.0
2022-09-22 11:25:00,116.55,116.79,116.46,116.67,548523.0,116.55,116.79,116.46,116.67,548523.0
2022-09-22 11:30:00,116.68,116.93,116.59,116.7,432663.0,116.68,116.93,116.59,116.7,432663.0
2022-09-22 11:35:00,116.69,116.91,116.65,116.71,418420.0,116.69,116.91,116.65,116.71,418420.0
2022-09-22 11:40:00,116.7,116.73,116.41,116.54,535008.0,116.7,116.73,116.41,116.54,535008.0
2022-09-22 11:45:00,116.53,117.1,116.48,116.93,435593.0,116.53,117.1,116.48,116.93,435593.0
2022-09-22 11:50:00,116.94,117.05,116.77,116.92,346286.0,116.94,117.05,116.77,116.92,346286.0
2022-09-22 11:55:00,116.94,117.05,116.64,116.76,292043.0,116.94,117.05,116.64,116.76,292043.0
2022-09-22 12:00:00,116.74,116.9,116.62,116.7,349865.0,116.74,116.9,116.62,116.7,349865.0
2022-09-22 12:05:00,116.7,116.74,116.44,116.69,432145.0,116.7,116.74,116.44,116.69,432145.0
2022-09-22 12:10:00,116.68,116.72,116.34,116.46,443002.0,116.68,116.72,116.34,116.46,443002.0
2022-09-22 12:15:00,116.45,116.73,116.38,116.67,312617.0,116.45,116.73,116.38,116.67,312617.0
2022-09-22 12:20:00,116.67,117.19,116.5,117.18,477555.0,116.67,117.19,116.5,117.18,477555.0
2022-09-22 12:25:00,117.18,117.2,116.83,116.85,435495.0,117.18,117.2,116.83,116.85,435495.0
2022-09-22 12:30:00,116.84,116.89,116.67,116.72,246164.0,116.84,116.89,116.67,116.72,246164.0
2022-09-22 12:35:00,116.72,117.05,116.71,117.05,298409.0,116.72,117.05,116.71,117.05,298409.0
2022-09-22 12:40:00,117.04,117.24,116.96,117.06,463086.0,117.04,117.24,116.96,117.06,463086.0
2022-09-22 12:45:00,117.07,117.14,116.82,116.85,317610.0,117.07,117.14,116.82,116.85,317610.0
2022-09-22 12:50:00,116.84,117.2,116.81,117.08,304250.0,116.84,117.2,116.81,117.08,304250.0
2022-09-22 12:55:00,117.08,117.24,116.81,116.82,293486.0,117.08,117.24,116.81,116.82,293486.0
2022-09-22 13:00:00,116.81,116.95,116.58,116.66,344350.0,116.81,116.95,116.58,116.66,344350.0
2022-09-22 13:05:00,116.65,116.79,116.48,116.5,301436.0,116.65,116.79,116.48,116.5,301436.0
2022-09-22 13:10:00,116.49,116.63,116.37,116.41,335853.0,116.49,116.63,116.37,116.41,335853.0
2022-09-22 13:15:00,116.4,116.5,116.26,116.44,300981.0,116.4,116.5,116.26,116.44,300981.0
2022-09-22 13:20:00,116.44,116.59,116.31,116.4,205614.0,116.44,116.59,116.31,116.4,205614.0
2022-09-22 13:25:00,116.39,116.77,116.34,116.72,309709.0,116.39,116.77,116.34,116.72,309709.0
2022-09-22 13:30:00,116.72,116.9,116.7,116.85,372863.0,116.72,116.9,116.7,116.85,372863.0
2022-09-22 13:35:00,116.85,116.89,116.51,116.64,321249.0,116.85,116.89,116.51,116.64,321249.0
2022-09-22 13:40:00,116.64,116.77,116.54,116.58,242620.0,116.64,116.77,116.54,116.58,242620.0
2022-09-22 13:45:00,116.57,116.88,116.53,116.78,288954.0,116.57,116.88,116.53,116.78,288954.0
2022-09-22 13:50:00,116.78,117.22,116.75,117.16,337529.0,116.78,117.22,116.75,117.16,337529.0
2022-09-22 13:55:00,117.14,117.29,117.04,117.19,406510.0,117.14,117.29,117.04,117.19,406510.0
2022-09-22 14:00:00,117.19,117.32,116.75,116.8,360727.0,117.19,117.32,116.75,116.8,360727.0
2022-09-22 14:05:00,116.81,117.0,116.72,116.77,291286.0,116.81,117.0,116.72,116.77,291286.0
2022-09-22 14:10:00,116.74,116.81,116.57,116.66,321792.0,116.74,116.81,116.57,116.66,321792.0
2022-09-22 14:15:00,116.65,116.84,116.61,116.66,328348.0,116.65,116.84,116.61,116.66,328348.0
2022-09-22 14:20:00,116.66,116.72,116.33,116.37,333094.0,116.66,116.72,116.33,116.37,333094.0
2022-09-22 14:25:00,116.35,116.66,116.33,116.55,243416.0,116.35,116.66,116.33,116.55,243416.0
2022-09-22 14:30:00,116.55,116.94,116.45,116.69,389938.0,116.55,116.94,116.45,116.69,389938.0
2022-09-22 14:35:00,116.7,117.03,116.62,116.97,255960.0,116.7,117.03,116.62,116.97,255960.0
2022-09-22 14:40:00,116.98,117.0,116.77,116.89,213559.0,116.98,117.0,116.77,116.89,213559.0
2022-09-22 14:45:00,116.89,116.89,116.57,116.8,268678.0,116.89,116.89,116.57,116.8,268678.0
2022-09-22 14:50:00,116.8,117.39,116.79,117.31,513095.0,116.8,117.39,116.79,117.31,513095.0
2022-09-22 14:55:00,117.32,117.42,117.19,117.27,358928.0,117.32,117.42,117.19,117.27,358928.0
2022-09-22 15:00:00,117.26,117.69,117.26,117.56,452781.0,117.26,117.69,117.26,117.56,452781.0
2022-09-22 15:05:00,117.56,117.67,117.42,117.63,413670.0,117.56,117.67,117.42,117.63,413670.0
2022-09-22 15:10:00,117.63,118.2,117.59,118.17,794782.0,117.63,118.2,117.59,118.17,794782.0
2022-09-22 15:15:00,118.17,118.21,117.78,117.84,534169.0,118.17,118.21,117.78,117.84,534169.0
2022-09-22 15:20:00,117.85,117.87,117.57,117.69,561645.0,117.85,117.87,117.57,117.69,561645.0
2022-09-22 15:25:00,117.68,117.9,117.49,117.89,472339.0,117.68,117.9,117.49,117.89,472339.0
2022-09-22 15:30:00,117.89,118.12,117.81,118.06,502239.0,117.89,118.12,117.81,118.06,502239.0
2022-09-22 15:35:00,118.06,118.27,117.94,118.0,499057.0,118.06,118.27,117.94,118.0,499057.0
2022-09-22 15:40:00,118.0,118.1,117.82,117.96,381968.0,118.0,118.1,117.82,117.96,381968.0
2022-09-22 15:45:00,117.97,118.79,117.93,118.73,977022.0,117.97,118.79,117.93,118.73,977022.0
2022-09-22 15:50:00,118.72,118.72,117.64,117.73,981968.0,118.72,118.72,117.64,117.73,981968.0
2022-09-22 15:55:00,117.73,117.84,117.24,117.27,2052925.0,117.73,117.84,117.24,117.27,2052925.0
2022-09-23 09:30:00,115.93,116.05,115.18,115.72,2108148.0,115.93,116.05,115.18,115.72,2108148.0
2022-09-23 09:35:00,115.71,115.74,114.46,114.67,1657595.0,115.71,115.74,114.46,114.67,1657595.0
2022-09-23 09:40:00,114.67,114.85,114.01,114.3,1347053.0,114.67,114.85,114.01,114.3,1347053.0
2022-09-23 09:45:00,114.3,114.68,113.89,113.89,1156524.0,114.3,114.68,113.89,113.89,1156524.0
2022-09-23 09:50:00,113.9,114.09,113.65,113.93,1005424.0,113.9,114.09,113.65,113.93,1005424.0
2022-09-23 09:55:00,113.92,114.09,113.48,113.55,865075.0,113.92,114.09,113.48,113.55,865075.0
2022-09-23 10:00:00,113.54,113.68,113.23,113.63,1054643.0,113.54,113.68,113.23,113.63,1054643.0
2022-09-23 10:05:00,113.65,113.86,113.52,113.65,701667.0,113.65,113.86,113.52,113.65,701667.0
2022-09-23 10:10:00,113.61,113.92,113.56,113.79,629126.0,113.61,113.92,113.56,113.79,629126.0
2022-09-23 10:15:00,113.78,114.15,113.66,114.11,601120.0,113.78,114.15,113.66,114.11,601120.0
2022-09-23 10:20:00,114.11,114.43,113.94,114.2,675284.0,114.11,114.43,113.94,114.2,675284.0
2022-09-23 10:25:00,114.2,114.59,114.02,114.53,669956.0,114.2,114.59,114.02,114.53,669956.0
2022-09-23 10:30:00,114.53,114.79,114.38,114.39,647871.0,114.53,114.79,114.38,114.39,647871.0
2022-09-23 10:35:00,114.39,114.51,114.14,114.28,574857.0,114.39,114.51,114.14,114.28,574857.0
2022-09-23 10:40:00,114.28,114.37,114.05,114.18,447532.0,114.28,114.37,114.05,114.18,447532.0
2022-09-23 10:45:00,114.19,114.47,114.16,114.18,482024.0,114.19,114.47,114.16,114.18,482024.0
2022-09-23 10:50:00,114.19,114.66,113.91,114.56,678051.0,114.19,114.66,113.91,114.56,678051.0
2022-09-23 10:55:00,114.56,114.76,114.2,114.22,564476.0,114.56,114.76,114.2,114.22,564476.0
2022-09-23 11:00:00,114.24,114.26,114.05,114.21,413003.0,114.24,114.26,114.05,114.21,413003.0
2022-09-23 11:05:00,114.21,114.78,114.21,114.64,443010.0,114.21,114.78,114.21,114.64,443010.0
2022-09-23 11:10:00,114.64,114.75,114.26,114.28,345752.0,114.64,114.75,114.26,114.28,345752.0
2022-09-23 11:15:00,114.26,114.74,114.24,114.71,309128.0,114.26,114.74,114.24,114.71,309128.0
2022-09-23 11:20:00,114.72,115.0,114.56,114.91,475527.0,114.72,115.0,114.56,114.91,475527.0
2022-09-23 11:25:00,114.91,114.99,114.38,114.4,426077.0,114.91,114.99,114.38,114.4,426077.0
2022-09-23 11:30:00,114.41,114.83,114.38,114.71,363877.0,114.41,114.83,114.38,114.71,363877.0
2022-09-23 11:35:00,114.72,114.85,114.51,114.57,311922.0,114.72,114.85,114.51,114.57,311922.0
2022-09-23 11:40:00,114.55,114.63,114.2,114.22,480641.0,114.55,114.63,114.2,114.22,480641.0
2022-09-23 11:45:00,114.23,114.4,114.0,114.31,392580.0,114.23,114.4,114.0,114.31,392580.0
2022-09-23 11:50:00,114.31,114.49,114.25,114.41,273224.0,114.31,114.49,114.25,114.41,273224.0
2022-09-23 11:55:00,114.4,114.41,114.16,114.28,260937.0,114.4,114.41,114.16,114.28,260937.0
2022-09-23 12:00:00,114.25,114.36,114.02,114.25,387685.0,114.25,114.36,114.02,114.25,387685.0
2022-09-23 12:05:00,114.27,114.34,113.7,113.93,490148.0,114.27,114.34,113.7,113.93,490148.0
2022-09-23 12:10:00,113.93,114.01,113.8,113.88,389122.0,113.93,114.01,113.8,113.88,389122.0
2022-09-23 12:15:00,113.89,114.11,113.75,114.07,304589.0,113.89,114.11,113.75,114.07,304589.0
2022-09-23 12:20:00,114.07,114.12,113.83,113.93,367701.0,114.07,114.12,113.83,113.93,367701.0
2022-09-23 12:25:00,113.93,114.03,113.58,113.6,483325.0,113.93,114.03,113.58,113.6,483325.0
2022-09-23 12:30:00,113.6,113.83,113.57,113.74,352253.0,113.6,113.83,113.57,113.74,352253.0
2022-09-23 12:35:00,113.75,113.97,113.71,113.89,263692.0,113.75,113.97,113.71,113.89,263692.0
2022-09-23 12:40:00,113.9,113.93,113.76,113.78,278326.0,113.9,113.93,113.76,113.78,278326.0
2022-09-23 12:45:00,113.78,114.0,113.75,113.97,317775.0,113.78,114.0,113.75,113.97,317775.0
2022-09-23 12:50:00,113.96,114.23,113.93,114.15,445419.0,113.96,114.23,113.93,114.15,445419.0
2022-09-23 12:55:00,114.15,114.18,113.93,114.01,376899.0,114.15,114.18,113.93,114.01,376899.0
2022-09-23 13:00:00,114.02,114.17,113.84,113.93,398316.0,114.02,114.17,113.84,113.93,398316.0
2022-09-23 13:05:00,113.93,113.96,113.68,113.72,322809.0,113.93,113.96,113.68,113.72,322809.0
2022-09-23 13:10:00,113.73,114.16,113.68,113.97,455690.0,113.73,114.16,113.68,113.97,455690.0
2022-09-23 13:15:00,113.97,114.1,113.85,114.05,261202.0,113.97,114.1,113.85,114.05,261202.0
2022-09-23 13:20:00,114.04,114.07,113.73,113.77,215907.0,114.04,114.07,113.73,113.77,215907.0
2022-09-23 13:25:00,113.74,113.77,113.47,113.52,349381.0,113.74,113.77,113.47,113.52,349381.0
2022-09-23 13:30:00,113.51,113.72,113.48,113.61,308658.0,113.51,113.72,113.48,113.61,308658.0
2022-09-23 13:35:00,113.63,113.71,113.52,113.58,283102.0,113.63,113.71,113.52,113.58,283102.0
2022-09-23 13:40:00,113.58,113.69,113.51,113.67,224797.0,113.58,113.69,113.51,113.67,224797.0
2022-09-23 13:45:00,113.67,113.83,113.6,113.7,269515.0,113.67,113.83,113.6,113.7,269515.0
2022-09-23 13:50:00,113.69,113.7,113.51,113.62,202212.0,113.69,113.7,113.51,113.62,202212.0
2022-09-23 13:55:00,113.61,113.66,113.44,113.53,256892.0,113.61,113.66,113.44,113.53,256892.0
2022-09-23 14:00:00,113.52,113.67,113.18,113.57,433469.0,113.52,113.67,113.18,113.57,433469.0
2022-09-23 14:05:00,113.55,113.66,113.13,113.15,343652.0,113.55,113.66,113.13,113.15,343652.0
2022-09-23 14:10:00,113.14,113.26,112.76,112.85,661781.0,113.14,113.26,112.76,112.85,661781.0
2022-09-23 14:15:00,112.85,112.86,112.47,112.48,588015.0,112.85,112.86,112.47,112.48,588015.0
2022-09-23 14:20:00,112.48,112.74,112.35,112.63,886362.0,112.48,112.74,112.35,112.63,886362.0
2022-09-23 14:25:00,112.64,112.77,112.44,112.49,537743.0,112.64,112.77,112.44,112.49,537743.0
2022-09-23 14:30:00,112.49,112.56,112.28,112.46,554572.0,112.49,112.56,112.28,112.46,554572.0
2022-09-23 14:35:00,112.45,112.5,112.26,112.39,353139.0,112.45,112.5,112.26,112.39,353139.0
2022-09-23 14:40:00,112.39,112.65,112.31,112.6,406717.0,112.39,112.65,112.31,112.6,406717.0
2022-09-23 14:45:00,112.59,112.69,112.48,112.51,368423.0,112.59,112.69,112.48,112.51,368423.0
2022-09-23 14:50:00,112.5,112.52,112.27,112.33,327445.0,112.5,112.52,112.27,112.33,327445.0
2022-09-23 14:55:00,112.33,112.33,112.06,112.1,626474.0,112.33,112.33,112.06,112.1,626474.0
2022-09-23 15:00:00,112.09,112.36,112.06,112.27,909259.0,112.09,112.36,112.06,112.27,909259.0
2022-09-23 15:05:00,112.29,112.55,112.11,112.5,938792.0,112.29,112.55,112.11,112.5,938792.0
2022-09-23 15:10:00,112.51,112.77,112.39,112.65,645356.0,112.51,112.77,112.39,112.65,645356.0
2022-09-23 15:15:00,112.64,113.11,112.63,112.88,636124.0,112.64,113.11,112.63,112.88,636124.0
2022-09-23 15:20:00,112.87,113.07,112.68,112.74,476189.0,112.87,113.07,112.68,112.74,476189.0
2022-09-23 15:25:00,112.72,113.11,112.66,113.06,496675.0,112.72,113.11,112.66,113.06,496675.0
2022-09-23 15:30:00,113.06,113.5,113.05,113.26,757940.0,113.06,113.5,113.05,113.26,757940.0
2022-09-23 15:35:00,113.27,113.46,113.06,113.44,540462.0,113.27,113.46,113.06,113.44,540462.0
2022-09-23 15:40:00,113.44,113.92,113.28,113.82,775014.0,113.44,113.92,113.28,113.82,775014.0
2022-09-23 15:45:00,113.83,113.9,113.53,113.59,679963.0,113.83,113.9,113.53,113.59,679963.0
2022-09-23 15:50:00,113.58,113.8,113.26,113.7,948761.0,113.58,113.8,113.26,113.7,948761.0
2022-09-23 15:55:00,113.7,113.93,113.41,113.81,2380941.0,113.7,113.93,113.41,113.81,2380941.0
2022-09-26 09:30:00,113.34,114.83,113.13,114.73,2494308.0,113.34,114.83,113.13,114.73,2494308.0
2022-09-26 09:35:00,114.74,115.4,114.65,115.23,1098702.0,114.74,115.4,114.65,115.23,1098702.0
2022-09-26 09:40:00,115.24,115.5,115.1,115.27,783576.0,115.24,115.5,115.1,115.27,783576.0
2022-09-26 09:45:00,115.28,116.24,115.15,116.18,1265994.0,115.28,116.24,115.15,116.18,1265994.0
2022-09-26 09:50:00,116.19,116.49,116.11,116.13,913770.0,116.19,116.49,116.11,116.13,913770.0
2022-09-26 09:55:00,116.14,116.67,116.08,116.55,1003825.0,116.14,116.67,116.08,116.55,1003825.0
2022-09-26 10:00:00,116.54,116.89,116.17,116.43,835305.0,116.54,116.89,116.17,116.43,835305.0
2022-09-26 10:05:00,116.43,116.72,116.07,116.43,693546.0,116.43,116.72,116.07,116.43,693546.0
2022-09-26 10:10:00,116.41,116.63,116.1,116.57,704050.0,116.41,116.63,116.1,116.57,704050.0
2022-09-26 10:15:00,116.59,117.34,116.57,117.16,933899.0,116.59,117.34,116.57,117.16,933899.0
2022-09-26 10:20:00,117.16,117.29,116.92,117.06,702158.0,117.16,117.29,116.92,117.06,702158.0
2022-09-26 10:25:00,117.06,117.1,116.77,116.96,539148.0,117.06,117.1,116.77,116.96,539148.0
2022-09-26 10:30:00,116.96,117.0,116.43,116.64,649055.0,116.96,117.0,116.43,116.64,649055.0
2022-09-26 10:35:00,116.64,116.98,116.5,116.94,518889.0,116.64,116.98,116.5,116.94,518889.0
2022-09-26 10:40:00,116.96,117.0,116.28,116.66,553965.0,116.96,117.0,116.28,116.66,553965.0
2022-09-26 10:45:00,116.64,116.71,115.9,116.1,670242.0,116.64,116.71,115.9,116.1,670242.0
2022-09-26 10:50:00,116.09,116.17,115.81,115.9,667603.0,116.09,116.17,115.81,115.9,667603.0
2022-09-26 10:55:00,115.9,116.23,115.67,116.11,668746.0,115.9,116.23,115.67,116.11,668746.0
2022-09-26 11:00:00,116.12,116.33,115.96,116.03,415629.0,116.12,116.33,115.96,116.03,415629.0
2022-09-26 11:05:00,116.04,116.06,115.39,115.42,556130.0,116.04,116.06,115.39,115.42,556130.0
2022-09-26 11:10:00,115.41,115.71,115.32,115.7,510276.0,115.41,115.71,115.32,115.7,510276.0
2022-09-26 11:15:00,115.71,115.86,115.54,115.65,501581.0,115.71,115.86,115.54,115.65,501581.0
2022-09-26 11:20:00,115.65,115.98,115.41,115.51,518320.0,115.65,115.98,115.41,115.51,518320.0
2022-09-26 11:25:00,115.51,115.55,115.15,115.22,578375.0,115.51,115.55,115.15,115.22,578375.0
2022-09-26 11:30:00,115.23,115.55,115.2,115.5,497375.0,115.23,115.55,115.2,115.5,497375.0
2022-09-26 11:35:00,115.52,115.81,115.44,115.6,561384.0,115.52,115.81,115.44,115.6,561384.0
2022-09-26 11:40:00,115.6,115.92,115.37,115.39,482825.0,115.6,115.92,115.37,115.39,482825.0
2022-09-26 11:45:00,115.4,115.85,115.3,115.73,471772.0,115.4,115.85,115.3,115.73,471772.0
2022-09-26 11:50:00,115.73,115.93,115.6,115.91,342353.0,115.73,115.93,115.6,115.91,342353.0
2022-09-26 11:55:00,115.92,116.39,115.89,116.14,530230.0,115.92,116.39,115.89,116.14,530230.0
2022-09-26 12:00:00,116.16,116.17,115.74,115.78,385524.0,116.16,116.17,115.74,115.78,385524.0
2022-09-26 12:05:00,115.77,115.89,115.56,115.78,432249.0,115.77,115.89,115.56,115.78,432249.0
2022-09-26 12:10:00,115.79,115.9,115.71,115.81,280265.0,115.79,115.9,115.71,115.81,280265.0
2022-09-26 12:15:00,115.8,116.05,115.72,115.87,329796.0,115.8,116.05,115.72,115.87,329796.0
2022-09-26 12:20:00,115.86,115.88,115.26,115.27,464547.0,115.86,115.88,115.26,115.27,464547.0
2022-09-26 12:25:00,115.25,115.27,114.9,115.09,520086.0,115.25,115.27,114.9,115.09,520086.0
2022-09-26 12:30:00,115.08,115.2,114.78,114.84,477531.0,115.08,115.2,114.78,114.84,477531.0
2022-09-26 12:35:00,114.84,115.12,114.81,114.96,341155.0,114.84,115.12,114.81,114.96,341155.0
2022-09-26 12:40:00,114.95,115.09,114.79,114.83,250793.0,114.95,115.09,114.79,114.83,250793.0
2022-09-26 12:45:00,114.84,115.23,114.8,115.15,339432.0,114.84,115.23,114.8,115.15,339432.0
2022-09-26 12:50:00,115.14,115.54,115.13,115.52,327832.0,115.14,115.54,115.13,115.52,327832.0
2022-09-26 12:55:00,115.52,115.77,115.52,115.61,308703.0,115.52,115.77,115.52,115.61,308703.0
2022-09-26 13:00:00,115.6,115.64,115.25,115.26,358131.0,115.6,115.64,115.25,115.26,358131.0
2022-09-26 13:05:00,115.26,115.35,115.09,115.29,288838.0,115.26,115.35,115.09,115.29,288838.0
2022-09-26 13:10:00,115.29,115.4,115.09,115.2,372149.0,115.29,115.4,115.09,115.2,372149.0
2022-09-26 13:15:00,115.21,115.48,115.19,115.44,275203.0,115.21,115.48,115.19,115.44,275203.0
2022-09-26 13:20:00,115.44,115.68,115.41,115.49,336101.0,115.44,115.68,115.41,115.49,336101.0
2022-09-26 13:25:00,115.49,115.55,115.18,115.45,380008.0,115.49,115.55,115.18,115.45,380008.0
2022-09-26 13:30:00,115.46,115.8,115.22,115.25,556507.0,115.46,115.8,115.22,115.25,556507.0
2022-09-26 13:35:00,115.26,115.47,115.25,115.39,247232.0,115.26,115.47,115.25,115.39,247232.0
2022-09-26 13:40:00,115.38,115.44,115.14,115.22,359450.0,115.38,115.44,115.14,115.22,359450.0
2022-09-26 13:45:00,115.21,115.52,115.2,115.26,382745.0,115.21,115.52,115.2,115.26,382745.0
2022-09-26 13:50:00,115.25,115.64,115.23,115.45,337390.0,115.25,115.64,115.23,115.45,337390.0
2022-09-26 13:55:00,115.44,115.45,114.91,115.0,309779.0,115.44,115.45,114.91,115.0,309779.0
2022-09-26 14:00:00,114.98,115.69,114.92,115.66,500609.0,114.98,115.69,114.92,115.66,500609.0
2022-09-26 14:05:00,115.66,115.9,115.54,115.86,451084.0,115.66,115.9,115.54,115.86,451084.0
2022-09-26 14:10:00,115.88,115.91,115.59,115.79,359484.0,115.88,115.91,115.59,115.79,359484.0
2022-09-26 14:15:00,115.77,115.91,115.64,115.71,362306.0,115.77,115.91,115.64,115.71,362306.0
2022-09-26 14:20:00,115.71,115.85,115.53,115.57,331392.0,115.71,115.85,115.53,115.57,331392.0
2022-09-26 14:25:00,115.57,115.58,115.18,115.22,459332.0,115.57,115.58,115.18,115.22,459332.0
2022-09-26 14:30:00,115.22,115.55,115.21,115.41,290422.0,115.22,115.55,115.21,115.41,290422.0
2022-09-26 14:35:00,115.41,115.41,114.99,115.17,319071.0,115.41,115.41,114.99,115.17,319071.0
2022-09-26 14:40:00,115.19,115.29,115.01,115.26,338569.0,115.19,115.29,115.01,115.26,338569.0
2022-09-26 14:45:00,115.25,116.05,115.17,115.98,601356.0,115.25,116.05,115.17,115.98,601356.0
2022-09-26 14:50:00,115.98,116.21,115.77,116.18,612673.0,115.98,116.21,115.77,116.18,612673.0
2022-09-26 14:55:00,116.19,116.24,115.93,115.99,499662.0,116.19,116.24,115.93,115.99,499662.0
2022-09-26 15:00:00,115.98,116.23,115.89,115.96,419525.0,115.98,116.23,115.89,115.96,419525.0
2022-09-26 15:05:00,115.96,116.13,115.69,116.11,433791.0,115.96,116.13,115.69,116.11,433791.0
2022-09-26 15:10:00,116.11,116.19,115.87,115.97,496648.0,116.11,116.19,115.87,115.97,496648.0
2022-09-26 15:15:00,115.96,116.04,115.46,115.87,561421.0,115.96,116.04,115.46,115.87,561421.0
2022-09-26 15:20:00,115.86,116.03,115.73,115.78,502946.0,115.86,116.03,115.73,115.78,502946.0
2022-09-26 15:25:00,115.78,116.06,115.66,116.01,459087.0,115.78,116.06,115.66,116.01,459087.0
2022-09-26 15:30:00,116.0,116.0,115.63,115.67,525055.0,116.0,116.0,115.63,115.67,525055.0
2022-09-26 15:35:00,115.68,115.99,115.4,115.51,585706.0,115.68,115.99,115.4,115.51,585706.0
2022-09-26 15:40:00,115.51,115.8,115.15,115.44,942907.0,115.51,115.8,115.15,115.44,942907.0
2022-09-26 15:45:00,115.45,115.83,115.38,115.71,771044.0,115.45,115.83,115.38,115.71,771044.0
2022-09-26 15:50:00,115.7,116.03,115.25,115.72,1277915.0,115.7,116.03,115.25,115.72,1277915.0
2022-09-26 15:55:00,115.72,115.72,115.0,115.15,2336747.0,115.72,115.72,115.0,115.15,2336747.0
2022-09-27 09:30:00,117.2,117.93,116.82,117.91,2190961.0,117.2,117.93,116.82,117.91,2190961.0
2022-09-27 09:35:00,117.9,118.14,117.62,117.92,1185257.0,117.9,118.14,117.62,117.92,1185257.0
2022-09-27 09:40:00,117.91,118.32,117.52,117.68,1047177.0,117.91,118.32,117.52,117.68,1047177.0
2022-09-27 09:45:00,117.68,118.1,116.95,117.01,1291146.0,117.68,118.1,116.95,117.01,1291146.0
2022-09-27 09:50:00,116.99,117.32,116.67,117.16,918462.0,116.99,117.32,116.67,117.16,918462.0
2022-09-27 09:55:00,117.15,117.15,116.56,116.7,1070354.0,117.15,117.15,116.56,116.7,1070354.0
2022-09-27 10:00:00,116.72,116.8,115.7,116.01,1290685.0,116.72,116.8,115.7,116.01,1290685.0
2022-09-27 10:05:00,116.01,116.2,115.73,115.85,632646.0,116.01,116.2,115.73,115.85,632646.0
2022-09-27 10:10:00,115.85,116.24,115.76,116.13,622153.0,115.85,116.24,115.76,116.13,622153.0
2022-09-27 10:15:00,116.12,116.42,115.85,116.08,651194.0,116.12,116.42,115.85,116.08,651194.0
2022-09-27 10:20:00,116.07,116.3,115.78,115.97,617681.0,116.07,116.3,115.78,115.97,617681.0
2022-09-27 10:25:00,115.96,116.2,115.41,115.47,844780.0,115.96,116.2,115.41,115.47,844780.0
2022-09-27 10:30:00,115.48,115.99,115.44,115.83,621532.0,115.48,115.99,115.44,115.83,621532.0
2022-09-27 10:35:00,115.81,116.1,115.59,115.61,550802.0,115.81,116.1,115.59,115.61,550802.0
2022-09-27 10:40:00,115.6,116.18,115.45,116.12,685070.0,115.6,116.18,115.45,116.12,685070.0
2022-09-27 10:45:00,116.12,116.29,116.02,116.26,641983.0,116.12,116.29,116.02,116.26,641983.0
2022-09-27 10:50:00,116.25,116.33,115.88,115.95,399866.0,116.25,116.33,115.88,115.95,399866.0
2022-09-27 10:55:00,115.94,116.14,115.89,116.04,285832.0,115.94,116.14,115.89,116.04,285832.0
2022-09-27 11:00:00,116.04,116.2,115.62,115.72,446567.0,116.04,116.2,115.62,115.72,446567.0
2022-09-27 11:05:00,115.72,116.22,115.6,116.21,469033.0,115.72,116.22,115.6,116.21,469033.0
2022-09-27 11:10:00,116.22,116.27,115.67,115.71,407581.0,116.22,116.27,115.67,115.71,407581.0
2022-09-27 11:15:00,115.72,115.81,115.39,115.51,654490.0,115.72,115.81,115.39,115.51,654490.0
2022-09-27 11:20:00,115.5,115.51,115.03,115.23,672975.0,115.5,115.51,115.03,115.23,672975.0
2022-09-27 11:25:00,115.23,115.33,114.71,114.86,599692.0,115.23,115.33,114.71,114.86,599692.0
2022-09-27 11:30:00,114.86,115.15,114.73,115.05,532201.0,114.86,115.15,114.73,115.05,532201.0
2022-09-27 11:35:00,115.05,115.05,114.72,114.93,459645.0,115.05,115.05,114.72,114.93,459645.0
2022-09-27 11:40:00,114.94,115.07,114.7,114.98,565954.0,114.94,115.07,114.7,114.98,565954.0
2022-09-27 11:45:00,114.98,115.13,114.75,114.85,403871.0,114.98,115.13,114.75,114.85,403871.0
2022-09-27 11:50:00,114.86,115.03,114.49,114.54,577522.0,114.86,115.03,114.49,114.54,577522.0
2022-09-27 11:55:00,114.54,114.62,114.41,114.54,410121.0,114.54,114.62,114.41,114.54,410121.0
2022-09-27 12:00:00,114.54,114.56,114.17,114.51,502283.0,114.54,114.56,114.17,114.51,502283.0
2022-09-27 12:05:00,114.53,114.53,114.2,114.23,439262.0,114.53,114.53,114.2,114.23,439262.0
2022-09-27 12:10:00,114.23,114.27,113.53,113.8,784342.0,114.23,114.27,113.53,113.8,784342.0
2022-09-27 12:15:00,113.79,113.8,113.05,113.08,637028.0,113.79,113.8,113.05,113.08,637028.0
2022-09-27 12:20:00,113.09,113.43,113.05,113.32,467015.0,113.09,113.43,113.05,113.32,467015.0
2022-09-27 12:25:00,113.32,113.88,113.32,113.77,530337.0,113.32,113.88,113.32,113.77,530337.0
2022-09-27 12:30:00,113.77,114.05,113.72,114.0,385861.0,113.77,114.05,113.72,114.0,385861.0
2022-09-27 12:35:00,114.0,114.08,113.61,113.75,453097.0,114.0,114.08,113.61,113.75,453097.0
2022-09-27 12:40:00,113.74,113.96,113.6,113.87,414237.0,113.74,113.96,113.6,113.87,414237.0
2022-09-27 12:45:00,113.86,114.02,113.7,113.96,277725.0,113.86,114.02,113.7,113.96,277725.0
2022-09-27 12:50:00,113.96,114.22,113.64,114.17,399663.0,113.96,114.22,113.64,114.17,399663.0
2022-09-27 12:55:00,114.18,114.22,113.96,114.06,338982.0,114.18,114.22,113.96,114.06,338982.0
2022-09-27 13:00:00,114.04,114.04,113.36,113.5,654154.0,114.04,114.04,113.36,113.5,654154.0
2022-09-27 13:05:00,113.5,113.95,113.47,113.61,443904.0,113.5,113.95,113.47,113.61,443904.0
2022-09-27 13:10:00,113.6,113.63,113.3,113.55,290319.0,113.6,113.63,113.3,113.55,290319.0
2022-09-27 13:15:00,113.56,113.75,113.51,113.66,299774.0,113.56,113.75,113.51,113.66,299774.0
2022-09-27 13:20:00,113.65,113.75,113.48,113.59,302677.0,113.65,113.75,113.48,113.59,302677.0
2022-09-27 13:25:00,113.57,113.84,113.45,113.71,316313.0,113.57,113.84,113.45,113.71,316313.0
2022-09-27 13:30:00,113.7,113.95,113.61,113.88,261286.0,113.7,113.95,113.61,113.88,261286.0
2022-09-27 13:35:00,113.89,113.96,113.6,113.62,233321.0,113.89,113.96,113.6,113.62,233321.0
2022-09-27 13:40:00,113.62,113.67,113.35,113.62,294484.0,113.62,113.67,113.35,113.62,294484.0
2022-09-27 13:45:00,113.62,113.96,113.61,113.83,333068.0,113.62,113.96,113.61,113.83,333068.0
2022-09-27 13:50:00,113.82,113.97,113.63,113.64,226182.0,113.82,113.97,113.63,113.64,226182.0
2022-09-27 13:55:00,113.64,113.83,113.47,113.82,368468.0,113.64,113.83,113.47,113.82,368468.0
2022-09-27 14:00:00,113.82,114.12,113.7,114.02,433467.0,113.82,114.12,113.7,114.02,433467.0
2022-09-27 14:05:00,114.01,114.17,113.91,114.02,367078.0,114.01,114.17,113.91,114.02,367078.0
2022-09-27 14:10:00,114.02,114.1,113.82,113.87,334397.0,114.02,114.1,113.82,113.87,334397.0
2022-09-27 14:15:00,113.86,113.92,113.65,113.66,305883.0,113.86,113.92,113.65,113.66,305883.0
2022-09-27 14:20:00,113.65,113.86,113.57,113.86,339618.0,113.65,113.86,113.57,113.86,339618.0
2022-09-27 14:25:00,113.85,113.94,113.65,113.8,306595.0,113.85,113.94,113.65,113.8,306595.0
2022-09-27 14:30:00,113.81,113.95,113.69,113.92,293221.0,113.81,113.95,113.69,113.92,293221.0
2022-09-27 14:35:00,113.92,114.48,113.86,114.41,611159.0,113.92,114.48,113.86,114.41,611159.0
2022-09-27 14:40:00,114.41,114.83,114.4,114.47,789529.0,114.41,114.83,114.4,114.47,789529.0
2022-09-27 14:45:00,114.48,115.0,114.33,114.92,543859.0,114.48,115.0,114.33,114.92,543859.0
2022-09-27 14:50:00,114.91,114.93,114.65,114.7,397603.0,114.91,114.93,114.65,114.7,397603.0
2022-09-27 14:55:00,114.71,114.83,114.57,114.65,336992.0,114.71,114.83,114.57,114.65,336992.0
2022-09-27 15:00:00,114.66,114.66,114.06,114.33,470163.0,114.66,114.66,114.06,114.33,470163.0
2022-09-27 15:05:00,114.34,114.56,114.21,114.51,275874.0,114.34,114.56,114.21,114.51,275874.0
2022-09-27 15:10:00,114.49,114.57,114.36,114.47,247199.0,114.49,114.57,114.36,114.47,247199.0
2022-09-27 15:15:00,114.47,114.61,114.18,114.6,489431.0,114.47,114.61,114.18,114.6,489431.0
2022-09-27 15:20:00,114.59,114.61,114.31,114.36,336901.0,114.59,114.61,114.31,114.36,336901.0
2022-09-27 15:25:00,114.36,114.43,114.03,114.15,402500.0,114.36,114.43,114.03,114.15,402500.0
2022-09-27 15:30:00,114.16,114.19,113.88,114.08,553328.0,114.16,114.19,113.88,114.08,553328.0
2022-09-27 15:35:00,114.08,114.29,113.97,114.11,442648.0,114.08,114.29,113.97,114.11,442648.0
2022-09-27 15:40:00,114.11,114.57,114.04,114.48,551675.0,114.11,114.57,114.04,114.48,551675.0
2022-09-27 15:45:00,114.46,114.53,114.16,114.45,560088.0,114.46,114.53,114.16,114.45,560088.0
2022-09-27 15:50:00,114.44,114.75,114.37,114.67,967671.0,114.44,114.75,114.37,114.67,967671.0
2022-09-27 15:55:00,114.65,114.73,114.23,114.41,1770339.0,114.65,114.73,114.23,114.41,1770339.0
2022-09-28 09:30:00,114.44,114.6,113.93,114.03,1551062.0,114.44,114.6,113.93,114.03,1551062.0
2022-09-28 09:35:00,114.02,114.77,113.8,114.4,750332.0,114.02,114.77,113.8,114.4,750332.0
2022-09-28 09:40:00,114.43,115.29,114.41,115.25,1058577.0,114.43,115.29,114.41,115.25,1058577.0
2022-09-28 09:45:00,115.22,115.65,114.91,115.11,887018.0,115.22,115.65,114.91,115.11,887018.0
2022-09-28 09:50:00,115.1,115.31,114.74,114.8,570880.0,115.1,115.31,114.74,114.8,570880.0
2022-09-28 09:55:00,114.81,115.35,114.74,115.05,577365.0,114.81,115.35,114.74,115.05,577365.0
2022-09-28 10:00:00,115.06,115.66,114.56,114.65,750829.0,115.06,115.66,114.56,114.65,750829.0
2022-09-28 10:05:00,114.64,114.9,114.26,114.29,765348.0,114.64,114.9,114.26,114.29,765348.0
2022-09-28 10:10:00,114.28,115.01,114.26,114.87,436893.0,114.28,115.01,114.26,114.87,436893.0
2022-09-28 10:15:00,114.87,115.24,114.57,115.08,587706.0,114.87,115.24,114.57,115.08,587706.0
2022-09-28 10:20:00,115.09,115.58,115.05,115.54,648824.0,115.09,115.58,115.05,115.54,648824.0
2022-09-28 10:25:00,115.53,116.07,115.38,116.01,891758.0,115.53,116.07,115.38,116.01,891758.0
2022-09-28 10:30:00,116.01,116.15,115.78,116.07,565820.0,116.01,116.15,115.78,116.07,565820.0
2022-09-28 10:35:00,116.07,116.28,115.78,116.06,724149.0,116.07,116.28,115.78,116.06,724149.0
2022-09-28 10:40:00,116.08,116.47,116.06,116.29,887706.0,116.08,116.47,116.06,116.29,887706.0
2022-09-28 10:45:00,116.28,116.57,116.2,116.36,620143.0,116.28,116.57,116.2,116.36,620143.0
2022-09-28 10:50:00,116.35,116.36,116.11,116.27,428576.0,116.35,116.36,116.11,116.27,428576.0
2022-09-28 10:55:00,116.28,116.33,115.92,116.07,435832.0,116.28,116.33,115.92,116.07,435832.0
2022-09-28 11:00:00,116.07,116.6,115.93,116.36,565512.0,116.07,116.6,115.93,116.36,565512.0
2022-09-28 11:05:00,116.36,116.39,116.05,116.07,425183.0,116.36,116.39,116.05,116.07,425183.0
2022-09-28 11:10:00,116.07,116.39,116.0,116.18,304027.0,116.07,116.39,116.0,116.18,304027.0
2022-09-28 11:15:00,116.18,116.33,116.12,116.32,295485.0,116.18,116.33,116.12,116.32,295485.0
2022-09-28 11:20:00,116.3,116.83,116.29,116.71,593736.0,116.3,116.83,116.29,116.71,593736.0
2022-09-28 11:25:00,116.72,116.86,116.37,116.41,495328.0,116.72,116.86,116.37,116.41,495328.0
2022-09-28 11:30:00,116.43,116.5,116.16,116.44,495486.0,116.43,116.5,116.16,116.44,495486.0
2022-09-28 11:35:00,116.45,116.62,116.31,116.49,411318.0,116.45,116.62,116.31,116.49,411318.0
2022-09-28 11:40:00,116.49,116.56,116.2,116.4,291174.0,116.49,116.56,116.2,116.4,291174.0
2022-09-28 11:45:00,116.41,116.77,116.28,116.61,388694.0,116.41,116.77,116.28,116.61,388694.0
2022-09-28 11:50:00,116.61,116.93,116.59,116.87,317744.0,116.61,116.93,116.59,116.87,317744.0
2022-09-28 11:55:00,116.86,117.04,116.86,116.97,347568.0,116.86,117.04,116.86,116.97,347568.0
2022-09-28 12:00:00,116.98,117.1,116.89,117.07,481901.0,116.98,117.1,116.89,117.07,481901.0
2022-09-28 12:05:00,117.07,117.12,116.89,116.94,420593.0,117.07,117.12,116.89,116.94,420593.0
2022-09-28 12:10:00,116.94,117.35,116.92,117.29,442520.0,116.94,117.35,116.92,117.29,442520.0
2022-09-28 12:15:00,117.29,117.59,117.18,117.58,676218.0,117.29,117.59,117.18,117.58,676218.0
2022-09-28 12:20:00,117.58,117.63,117.12,117.12,435131.0,117.58,117.63,117.12,117.12,435131.0
2022-09-28 12:25:00,117.12,117.16,116.91,116.99,323545.0,117.12,117.16,116.91,116.99,323545.0
2022-09-28 12:30:00,116.98,117.09,116.78,117.04,370507.0,116.98,117.09,116.78,117.04,370507.0
2022-09-28 12:35:00,117.04,117.08,116.79,116.83,399377.0,117.04,117.08,116.79,116.83,399377.0
2022-09-28 12:40:00,116.83,117.06,116.75,117.04,418961.0,116.83,117.06,116.75,117.04,418961.0
2022-09-28 12:45:00,117.04,117.14,116.84,116.92,440193.0,117.04,117.14,116.84,116.92,440193.0
2022-09-28 12:50:00,116.91,116.96,116.71,116.91,396970.0,116.91,116.96,116.71,116.91,396970.0
2022-09-28 12:55:00,116.91,117.0,116.83,117.0,270239.0,116.91,117.0,116.83,117.0,270239.0
2022-09-28 13:00:00,117.0,117.04,116.74,116.96,380510.0,117.0,117.04,116.74,116.96,380510.0
2022-09-28 13:05:00,116.96,117.45,116.95,117.4,474984.0,116.96,117.45,116.95,117.4,474984.0
2022-09-28 13:10:00,117.39,117.39,117.17,117.27,245807.0,117.39,117.39,117.17,117.27,245807.0
2022-09-28 13:15:00,117.27,117.58,117.26,117.57,405017.0,117.27,117.58,117.26,117.57,405017.0
2022-09-28 13:20:00,117.57,117.57,117.38,117.47,283714.0,117.57,117.57,117.38,117.47,283714.0
2022-09-28 13:25:00,117.47,117.49,117.3,117.38,297841.0,117.47,117.49,117.3,117.38,297841.0
2022-09-28 13:30:00,117.38,117.46,117.27,117.37,282516.0,117.38,117.46,117.27,117.37,282516.0
2022-09-28 13:35:00,117.38,117.46,117.22,117.31,238165.0,117.38,117.46,117.22,117.31,238165.0
2022-09-28 13:40:00,117.32,117.5,117.24,117.24,215606.0,117.32,117.5,117.24,117.24,215606.0
2022-09-28 13:45:00,117.24,117.27,117.0,117.13,434601.0,117.24,117.27,117.0,117.13,434601.0
2022-09-28 13:50:00,117.14,117.22,116.99,117.21,323334.0,117.14,117.22,116.99,117.21,323334.0
2022-09-28 13:55:00,117.21,117.36,117.14,117.25,276921.0,117.21,117.36,117.14,117.25,276921.0
2022-09-28 14:00:00,117.25,117.36,117.17,117.3,315894.0,117.25,117.36,117.17,117.3,315894.0
2022-09-28 14:05:00,117.31,117.47,117.27,117.36,236363.0,117.31,117.47,117.27,117.36,236363.0
2022-09-28 14:10:00,117.35,117.43,117.25,117.27,232055.0,117.35,117.43,117.25,117.27,232055.0
2022-09-28 14:15:00,117.28,117.35,117.08,117.22,293687.0,117.28,117.35,117.08,117.22,293687.0
2022-09-28 14:20:00,117.23,117.38,117.16,117.28,251233.0,117.23,117.38,117.16,117.28,251233.0
2022-09-28 14:25:00,117.28,117.57,117.23,117.51,384436.0,117.28,117.57,117.23,117.51,384436.0
2022-09-28 14:30:00,117.51,117.7,117.44,117.67,310640.0,117.51,117.7,117.44,117.67,310640.0
2022-09-28 14:35:00,117.67,117.77,117.57,117.58,603052.0,117.67,117.77,117.57,117.58,603052.0
2022-09-28 14:40:00,117.59,117.59,117.21,117.33,299035.0,117.59,117.59,117.21,117.33,299035.0
2022-09-28 14:45:00,117.33,117.58,117.32,117.54,396594.0,117.33,117.58,117.32,117.54,396594.0
2022-09-28 14:50:00,117.55,117.68,117.5,117.6,322547.0,117.55,117.68,117.5,117.6,322547.0
2022-09-28 14:55:00,117.59,117.64,117.52,117.54,191863.0,117.59,117.64,117.52,117.54,191863.0
2022-09-28 15:00:00,117.53,117.84,117.47,117.82,466516.0,117.53,117.84,117.47,117.82,466516.0
2022-09-28 15:05:00,117.82,118.07,117.73,117.88,465849.0,117.82,118.07,117.73,117.88,465849.0
2022-09-28 15:10:00,117.88,118.08,117.8,117.92,469040.0,117.88,118.08,117.8,117.92,469040.0
2022-09-28 15:15:00,117.92,118.08,117.71,117.8,446264.0,117.92,118.08,117.71,117.8,446264.0
2022-09-28 15:20:00,117.79,117.88,117.63,117.76,398677.0,117.79,117.88,117.63,117.76,398677.0
2022-09-28 15:25:00,117.76,117.98,117.75,117.88,355363.0,117.76,117.98,117.75,117.88,355363.0
2022-09-28 15:30:00,117.87,118.2,117.85,118.19,601225.0,117.87,118.2,117.85,118.19,601225.0
2022-09-28 15:35:00,118.19,118.24,118.01,118.13,489802.0,118.19,118.24,118.01,118.13,489802.0
2022-09-28 15:40:00,118.12,118.36,118.12,118.34,705333.0,118.12,118.36,118.12,118.34,705333.0
2022-09-28 15:45:00,118.33,118.68,118.27,118.62,760057.0,118.33,118.68,118.27,118.62,760057.0
2022-09-28 15:50:00,118.63,118.7,118.43,118.5,1108472.0,118.63,118.7,118.43,118.5,1108472.0
2022-09-28 15:55:00,118.51,118.51,117.94,117.99,1802875.0,118.51,118.51,117.94,117.99,1802875.0
2022-09-29 09:30:00,115.6,116.07,115.41,115.59,1410117.0,115.6,116.07,115.41,115.59,1410117.0
2022-09-29 09:35:00,115.6,115.85,115.19,115.71,975159.0,115.6,115.85,115.19,115.71,975159.0
2022-09-29 09:40:00,115.67,115.79,114.86,114.89,882100.0,115.67,115.79,114.86,114.89,882100.0
2022-09-29 09:45:00,114.89,114.96,114.47,114.79,901439.0,114.89,114.96,114.47,114.79,901439.0
2022-09-29 09:50:00,114.8,115.23,114.76,115.12,528127.0,114.8,115.23,114.76,115.12,528127.0
2022-09-29 09:55:00,115.1,115.38,114.96,114.98,575541.0,115.1,115.38,114.96,114.98,575541.0
2022-09-29 10:00:00,114.99,115.37,114.57,114.72,661312.0,114.99,115.37,114.57,114.72,661312.0
2022-09-29 10:05:00,114.73,114.95,114.25,114.26,745511.0,114.73,114.95,114.25,114.26,745511.0
2022-09-29 10:10:00,114.26,114.52,113.72,113.78,902297.0,114.26,114.52,113.72,113.78,902297.0
2022-09-29 10:15:00,113.78,114.03,113.56,113.79,668847.0,113.78,114.03,113.56,113.79,668847.0
2022-09-29 10:20:00,113.78,114.23,113.74,113.99,516826.0,113.78,114.23,113.74,113.99,516826.0
2022-09-29 10:25:00,114.0,114.24,113.85,114.18,507498.0,114.0,114.24,113.85,114.18,507498.0
2022-09-29 10:30:00,114.17,114.17,113.58,113.59,593637.0,114.17,114.17,113.58,113.59,593637.0
2022-09-29 10:35:00,113.58,113.9,113.37,113.76,958555.0,113.58,113.9,113.37,113.76,958555.0
2022-09-29 10:40:00,113.75,114.21,113.69,113.9,717411.0,113.75,114.21,113.69,113.9,717411.0
2022-09-29 10:45:00,113.89,114.12,113.81,113.93,444252.0,113.89,114.12,113.81,113.93,444252.0
2022-09-29 10:50:00,113.93,114.42,113.9,114.34,581352.0,113.93,114.42,113.9,114.34,581352.0
2022-09-29 10:55:00,114.34,114.53,114.26,114.41,671756.0,114.34,114.53,114.26,114.41,671756.0
2022-09-29 11:00:00,114.4,114.64,114.21,114.24,480928.0,114.4,114.64,114.21,114.24,480928.0
2022-09-29 11:05:00,114.26,114.81,114.06,114.58,558445.0,114.26,114.81,114.06,114.58,558445.0
2022-09-29 11:10:00,114.59,114.64,114.06,114.23,492896.0,114.59,114.64,114.06,114.23,492896.0
2022-09-29 11:15:00,114.23,114.35,113.99,114.17,427702.0,114.23,114.35,113.99,114.17,427702.0
2022-09-29 11:20:00,114.16,114.18,113.86,113.91,362122.0,114.16,114.18,113.86,113.91,362122.0
2022-09-29 11:25:00,113.91,114.18,113.85,114.14,359305.0,113.91,114.18,113.85,114.14,359305.0
2022-09-29 11:30:00,114.15,114.38,113.96,114.27,374978.0,114.15,114.38,113.96,114.27,374978.0
2022-09-29 11:35:00,114.26,114.51,114.17,114.38,337011.0,114.26,114.51,114.17,114.38,337011.0
2022-09-29 11:40:00,114.37,114.63,114.22,114.6,447439.0,114.37,114.63,114.22,114.6,447439.0
2022-09-29 11:45:00,114.59,114.82,114.54,114.8,483846.0,114.59,114.82,114.54,114.8,483846.0
2022-09-29 11:50:00,114.79,115.08,114.65,114.95,564694.0,114.79,115.08,114.65,114.95,564694.0
2022-09-29 11:55:00,114.95,115.04,114.83,114.94,380639.0,114.95,115.04,114.83,114.94,380639.0
2022-09-29 12:00:00,114.95,115.15,114.87,115.11,353450.0,114.95,115.15,114.87,115.11,353450.0
2022-09-29 12:05:00,115.12,115.34,114.79,114.94,516251.0,115.12,115.34,114.79,114.94,516251.0
2022-09-29 12:10:00,114.92,114.98,114.64,114.76,321154.0,114.92,114.98,114.64,114.76,321154.0
2022-09-29 12:15:00,114.77,114.85,114.44,114.47,296605.0,114.77,114.85,114.44,114.47,296605.0
2022-09-29 12:20:00,114.47,114.55,114.26,114.41,287231.0,114.47,114.55,114.26,114.41,287231.0
2022-09-29 12:25:00,114.4,114.67,114.37,114.61,426554.0,114.4,114.67,114.37,114.61,426554.0
2022-09-29 12:30:00,114.59,114.82,114.48,114.81,213224.0,114.59,114.82,114.48,114.81,213224.0
2022-09-29 12:35:00,114.8,114.99,114.54,114.92,318504.0,114.8,114.99,114.54,114.92,318504.0
2022-09-29 12:40:00,114.92,115.0,114.67,114.97,342847.0,114.92,115.0,114.67,114.97,342847.0
2022-09-29 12:45:00,114.97,115.02,114.72,114.81,379242.0,114.97,115.02,114.72,114.81,379242.0
2022-09-29 12:50:00,114.81,114.88,114.66,114.81,226932.0,114.81,114.88,114.66,114.81,226932.0
2022-09-29 12:55:00,114.8,114.82,114.4,114.54,319344.0,114.8,114.82,114.4,114.54,319344.0
2022-09-29 13:00:00,114.52,114.57,114.23,114.39,393739.0,114.52,114.57,114.23,114.39,393739.0
2022-09-29 13:05:00,114.4,114.46,114.17,114.22,220503.0,114.4,114.46,114.17,114.22,220503.0
2022-09-29 13:10:00,114.22,114.61,114.18,114.48,309896.0,114.22,114.61,114.18,114.48,309896.0
2022-09-29 13:15:00,114.48,114.62,114.41,114.44,186937.0,114.48,114.62,114.41,114.44,186937.0
2022-09-29 13:20:00,114.41,114.44,114.2,114.24,143621.0,114.41,114.44,114.2,114.24,143621.0
2022-09-29 13:25:00,114.25,114.45,114.16,114.23,220839.0,114.25,114.45,114.16,114.23,220839.0
2022-09-29 13:30:00,114.22,114.49,114.09,114.47,279689.0,114.22,114.49,114.09,114.47,279689.0
2022-09-29 13:35:00,114.46,114.58,114.32,114.4,203828.0,114.46,114.58,114.32,114.4,203828.0
2022-09-29 13:40:00,114.39,114.39,114.09,114.09,219322.0,114.39,114.39,114.09,114.09,219322.0
2022-09-29 13:45:00,114.09,114.15,113.88,113.89,511420.0,114.09,114.15,113.88,113.89,511420.0
2022-09-29 13:50:00,113.9,114.02,113.59,113.71,536071.0,113.9,114.02,113.59,113.71,536071.0
2022-09-29 13:55:00,113.7,113.76,113.34,113.38,506804.0,113.7,113.76,113.34,113.38,506804.0
2022-09-29 14:00:00,113.38,113.47,113.24,113.27,433483.0,113.38,113.47,113.24,113.27,433483.0
2022-09-29 14:05:00,113.28,113.58,113.26,113.52,418811.0,113.28,113.58,113.26,113.52,418811.0
2022-09-29 14:10:00,113.53,113.57,113.41,113.52,260693.0,113.53,113.57,113.41,113.52,260693.0
2022-09-29 14:15:00,113.51,113.59,113.1,113.12,339121.0,113.51,113.59,113.1,113.12,339121.0
2022-09-29 14:20:00,113.11,113.3,113.06,113.2,308732.0,113.11,113.3,113.06,113.2,308732.0
2022-09-29 14:25:00,113.2,113.63,113.16,113.61,400580.0,113.2,113.63,113.16,113.61,400580.0
2022-09-29 14:30:00,113.61,113.72,113.41,113.46,289337.0,113.61,113.72,113.41,113.46,289337.0
2022-09-29 14:35:00,113.44,113.92,113.4,113.78,462307.0,113.44,113.92,113.4,113.78,462307.0
2022-09-29 14:40:00,113.78,113.84,113.53,113.57,270963.0,113.78,113.84,113.53,113.57,270963.0
2022-09-29 14:45:00,113.56,113.78,113.55,113.55,284233.0,113.56,113.78,113.55,113.55,284233.0
2022-09-29 14:50:00,113.55,113.61,113.23,113.26,388301.0,113.55,113.61,113.23,113.26,388301.0
2022-09-29 14:55:00,113.25,113.43,113.21,113.23,288519.0,113.25,113.43,113.21,113.23,288519.0
2022-09-29 15:00:00,113.23,113.75,113.22,113.65,330316.0,113.23,113.75,113.22,113.65,330316.0
2022-09-29 15:05:00,113.64,113.83,113.59,113.7,337918.0,113.64,113.83,113.59,113.7,337918.0
2022-09-29 15:10:00,113.7,114.01,113.59,113.94,425180.0,113.7,114.01,113.59,113.94,425180.0
2022-09-29 15:15:00,113.94,114.2,113.81,114.15,565342.0,113.94,114.2,113.81,114.15,565342.0
2022-09-29 15:20:00,114.14,114.21,113.88,113.94,483890.0,114.14,114.21,113.88,113.94,483890.0
2022-09-29 15:25:00,113.89,113.97,113.72,113.92,522787.0,113.89,113.97,113.72,113.92,522787.0
2022-09-29 15:30:00,113.91,114.47,113.88,114.43,708882.0,113.91,114.47,113.88,114.43,708882.0
2022-09-29 15:35:00,114.44,114.85,114.27,114.64,894020.0,114.44,114.85,114.27,114.64,894020.0
2022-09-29 15:40:00,114.64,114.72,114.27,114.57,700186.0,114.64,114.72,114.27,114.57,700186.0
2022-09-29 15:45:00,114.56,114.74,114.44,114.64,760161.0,114.56,114.74,114.44,114.64,760161.0
2022-09-29 15:50:00,114.64,114.99,114.61,114.85,1048259.0,114.64,114.99,114.61,114.85,1048259.0
2022-09-29 15:55:00,114.84,115.09,114.64,114.89,2427817.0,114.84,115.09,114.64,114.89,2427817.0
2022-09-30 09:30:00,114.09,114.47,113.66,114.23,1315789.0,114.09,114.47,113.66,114.23,1315789.0
2022-09-30 09:35:00,114.23,114.31,113.1,113.62,823895.0,114.23,114.31,113.1,113.62,823895.0
2022-09-30 09:40:00,113.62,114.6,113.33,114.32,752490.0,113.62,114.6,113.33,114.32,752490.0
2022-09-30 09:45:00,114.33,114.62,113.62,113.88,876518.0,114.33,114.62,113.62,113.88,876518.0
2022-09-30 09:50:00,113.94,114.43,113.61,114.35,620768.0,113.94,114.43,113.61,114.35,620768.0
2022-09-30 09:55:00,114.35,114.88,114.25,114.44,703771.0,114.35,114.88,114.25,114.44,703771.0
2022-09-30 10:00:00,114.44,114.73,114.12,114.6,568887.0,114.44,114.73,114.12,114.6,568887.0
2022-09-30 10:05:00,114.62,114.76,114.26,114.64,449108.0,114.62,114.76,114.26,114.64,449108.0
2022-09-30 10:10:00,114.69,115.04,114.41,114.76,551087.0,114.69,115.04,114.41,114.76,551087.0
2022-09-30 10:15:00,114.76,114.89,114.25,114.8,597111.0,114.76,114.89,114.25,114.8,597111.0
2022-09-30 10:20:00,114.79,115.43,114.7,115.31,789948.0,114.79,115.43,114.7,115.31,789948.0
2022-09-30 10:25:00,115.32,115.64,115.05,115.34,663265.0,115.32,115.64,115.05,115.34,663265.0
2022-09-30 10:30:00,115.35,115.84,115.17,115.74,719125.0,115.35,115.84,115.17,115.74,719125.0
2022-09-30 10:35:00,115.73,115.98,115.65,115.77,452544.0,115.73,115.98,115.65,115.77,452544.0
2022-09-30 10:40:00,115.76,115.78,115.54,115.63,438459.0,115.76,115.78,115.54,115.63,438459.0
2022-09-30 10:45:00,115.62,115.75,115.38,115.55,466007.0,115.62,115.75,115.38,115.55,466007.0
2022-09-30 10:50:00,115.54,115.8,115.44,115.68,356135.0,115.54,115.8,115.44,115.68,356135.0
2022-09-30 10:55:00,115.65,115.97,115.5,115.97,304946.0,115.65,115.97,115.5,115.97,304946.0
2022-09-30 11:00:00,115.98,116.4,115.72,116.31,703467.0,115.98,116.4,115.72,116.31,703467.0
2022-09-30 11:05:00,116.33,116.76,116.2,116.72,593887.0,116.33,116.76,116.2,116.72,593887.0
2022-09-30 11:10:00,116.73,116.88,116.58,116.76,528132.0,116.73,116.88,116.58,116.76,528132.0
2022-09-30 11:15:00,116.78,116.92,116.39,116.48,515609.0,116.78,116.92,116.39,116.48,515609.0
2022-09-30 11:20:00,116.49,116.65,116.32,116.48,703324.0,116.49,116.65,116.32,116.48,703324.0
2022-09-30 11:25:00,116.5,116.55,116.35,116.39,381630.0,116.5,116.55,116.35,116.39,381630.0
2022-09-30 11:30:00,116.41,116.53,116.25,116.4,285947.0,116.41,116.53,116.25,116.4,285947.0
2022-09-30 11:35:00,116.4,116.42,115.93,116.01,407398.0,116.4,116.42,115.93,116.01,407398.0
2022-09-30 11:40:00,116.0,116.07,115.6,115.69,378446.0,116.0,116.07,115.6,115.69,378446.0
2022-09-30 11:45:00,115.7,115.88,115.66,115.68,370325.0,115.7,115.88,115.66,115.68,370325.0
2022-09-30 11:50:00,115.67,115.77,115.57,115.67,273325.0,115.67,115.77,115.57,115.67,273325.0
2022-09-30 11:55:00,115.68,115.72,115.55,115.66,199249.0,115.68,115.72,115.55,115.66,199249.0
2022-09-30 12:00:00,115.66,115.66,115.29,115.52,455249.0,115.66,115.66,115.29,115.52,455249.0
2022-09-30 12:05:00,115.53,115.72,115.51,115.54,300952.0,115.53,115.72,115.51,115.54,300952.0
2022-09-30 12:10:00,115.54,115.85,115.5,115.8,236373.0,115.54,115.85,115.5,115.8,236373.0
2022-09-30 12:15:00,115.81,115.95,115.8,115.84,257374.0,115.81,115.95,115.8,115.84,257374.0
2022-09-30 12:20:00,115.83,115.91,115.58,115.84,315457.0,115.83,115.91,115.58,115.84,315457.0
2022-09-30 12:25:00,115.84,116.11,115.82,115.91,282284.0,115.84,116.11,115.82,115.91,282284.0
2022-09-30 12:30:00,115.91,116.02,115.65,115.87,258636.0,115.91,116.02,115.65,115.87,258636.0
2022-09-30 12:35:00,115.86,116.22,115.77,116.18,285455.0,115.86,116.22,115.77,116.18,285455.0
2022-09-30 12:40:00,116.18,116.2,115.97,116.12,268954.0,116.18,116.2,115.97,116.12,268954.0
2022-09-30 12:45:00,116.12,116.3,116.08,116.15,223905.0,116.12,116.3,116.08,116.15,223905.0
2022-09-30 12:50:00,116.15,116.23,115.85,115.85,200384.0,116.15,116.23,115.85,115.85,200384.0
2022-09-30 12:55:00,115.85,115.9,115.58,115.59,328253.0,115.85,115.9,115.58,115.59,328253.0
2022-09-30 13:00:00,115.58,115.63,115.35,115.54,240752.0,115.58,115.63,115.35,115.54,240752.0
2022-09-30 13:05:00,115.53,115.73,115.48,115.63,266959.0,115.53,115.73,115.48,115.63,266959.0
2022-09-30 13:10:00,115.64,115.79,115.49,115.51,178927.0,115.64,115.79,115.49,115.51,178927.0
2022-09-30 13:15:00,115.5,115.69,115.41,115.5,197582.0,115.5,115.69,115.41,115.5,197582.0
2022-09-30 13:20:00,115.48,115.7,115.45,115.55,277000.0,115.48,115.7,115.45,115.55,277000.0
2022-09-30 13:25:00,115.53,115.9,115.5,115.8,204436.0,115.53,115.9,115.5,115.8,204436.0
2022-09-30 13:30:00,115.81,115.93,115.47,115.47,275142.0,115.81,115.93,115.47,115.47,275142.0
2022-09-30 13:35:00,115.47,115.51,115.07,115.16,501511.0,115.47,115.51,115.07,115.16,501511.0
2022-09-30 13:40:00,115.13,115.15,114.95,114.97,295394.0,115.13,115.15,114.95,114.97,295394.0
2022-09-30 13:45:00,114.95,115.06,114.88,114.93,395089.0,114.95,115.06,114.88,114.93,395089.0
2022-09-30 13:50:00,114.93,115.18,114.85,115.04,355542.0,114.93,115.18,114.85,115.04,355542.0
2022-09-30 13:55:00,115.03,115.12,114.89,114.89,203121.0,115.03,115.12,114.89,114.89,203121.0
2022-09-30 14:00:00,114.89,114.99,114.72,114.77,331450.0,114.89,114.99,114.72,114.77,331450.0
2022-09-30 14:05:00,114.79,114.98,114.71,114.91,315890.0,114.79,114.98,114.71,114.91,315890.0
2022-09-30 14:10:00,114.91,115.18,114.88,114.99,384509.0,114.91,115.18,114.88,114.99,384509.0
2022-09-30 14:15:00,115.0,115.21,114.93,114.98,300795.0,115.0,115.21,114.93,114.98,300795.0
2022-09-30 14:20:00,114.98,115.12,114.9,114.98,226613.0,114.98,115.12,114.9,114.98,226613.0
2022-09-30 14:25:00,114.98,115.0,114.69,114.89,318766.0,114.98,115.0,114.69,114.89,318766.0
2022-09-30 14:30:00,114.89,115.09,114.79,115.06,282655.0,114.89,115.09,114.79,115.06,282655.0
2022-09-30 14:35:00,115.05,115.09,114.72,114.83,272403.0,115.05,115.09,114.72,114.83,272403.0
2022-09-30 14:40:00,114.83,114.83,114.49,114.55,614643.0,114.83,114.83,114.49,114.55,614643.0
2022-09-30 14:45:00,114.55,114.57,114.18,114.45,597786.0,114.55,114.57,114.18,114.45,597786.0
2022-09-30 14:50:00,114.46,114.55,114.36,114.39,310561.0,114.46,114.55,114.36,114.39,310561.0
2022-09-30 14:55:00,114.39,114.4,114.13,114.2,341934.0,114.39,114.4,114.13,114.2,341934.0
2022-09-30 15:00:00,114.2,114.79,114.12,114.56,529296.0,114.2,114.79,114.12,114.56,529296.0
2022-09-30 15:05:00,114.56,114.79,114.4,114.47,341187.0,114.56,114.79,114.4,114.47,341187.0
2022-09-30 15:10:00,114.45,114.6,114.18,114.27,453919.0,114.45,114.6,114.18,114.27,453919.0
2022-09-30 15:15:00,114.25,114.43,114.09,114.18,502785.0,114.25,114.43,114.09,114.18,502785.0
2022-09-30 15:20:00,114.18,114.24,113.99,114.19,526492.0,114.18,114.24,113.99,114.19,526492.0
2022-09-30 15:25:00,114.19,114.3,113.81,114.25,637285.0,114.19,114.3,113.81,114.25,637285.0
2022-09-30 15:30:00,114.24,114.43,113.81,113.9,568378.0,114.24,114.43,113.81,113.9,568378.0
2022-09-30 15:35:00,113.91,113.96,113.61,113.73,597868.0,113.91,113.96,113.61,113.73,597868.0
2022-09-30 15:40:00,113.72,114.09,113.71,114.04,644965.0,113.72,114.09,113.71,114.04,644965.0
2022-09-30 15:45:00,114.03,114.11,113.82,113.89,552120.0,114.03,114.11,113.82,113.89,552120.0
2022-09-30 15:50:00,113.88,113.9,113.14,113.28,1735896.0,113.88,113.9,113.14,113.28,1735896.0
2022-09-30 15:55:00,113.29,113.42,112.84,112.98,4372878.0,113.29,113.42,112.84,112.98,4372878.0
2022-10-03 09:30:00,113.62,114.6,113.58,113.95,1659541.0,113.62,114.6,113.58,113.95,1659541.0
2022-10-03 09:35:00,113.94,113.97,113.45,113.47,730441.0,113.94,113.97,113.45,113.47,730441.0
2022-10-03 09:40:00,113.46,113.49,113.05,113.22,740424.0,113.46,113.49,113.05,113.22,740424.0
2022-10-03 09:45:00,113.23,113.9,113.14,113.7,574130.0,113.23,113.9,113.14,113.7,574130.0
2022-10-03 09:50:00,113.68,113.76,112.87,113.2,788333.0,113.68,113.76,112.87,113.2,788333.0
2022-10-03 09:55:00,113.21,113.28,112.45,112.66,804631.0,113.21,113.28,112.45,112.66,804631.0
2022-10-03 10:00:00,112.68,113.91,112.68,113.57,1070500.0,112.68,113.91,112.68,113.57,1070500.0
2022-10-03 10:05:00,113.6,113.85,113.44,113.48,602872.0,113.6,113.85,113.44,113.48,602872.0
2022-10-03 10:10:00,113.48,113.58,113.13,113.15,424546.0,113.48,113.58,113.13,113.15,424546.0
2022-10-03 10:15:00,113.16,113.45,112.86,113.35,630755.0,113.16,113.45,112.86,113.35,630755.0
2022-10-03 10:20:00,113.33,113.93,113.12,113.92,526463.0,113.33,113.93,113.12,113.92,526463.0
2022-10-03 10:25:00,113.93,114.38,113.83,114.23,606634.0,113.93,114.38,113.83,114.23,606634.0
2022-10-03 10:30:00,114.23,114.49,114.14,114.32,470331.0,114.23,114.49,114.14,114.32,470331.0
2022-10-03 10:35:00,114.33,114.63,114.24,114.57,515802.0,114.33,114.63,114.24,114.57,515802.0
2022-10-03 10:40:00,114.57,114.88,114.46,114.8,565390.0,114.57,114.88,114.46,114.8,565390.0
2022-10-03 10:45:00,114.8,114.97,114.69,114.85,454522.0,114.8,114.97,114.69,114.85,454522.0
2022-10-03 10:50:00,114.86,114.86,114.48,114.71,427347.0,114.86,114.86,114.48,114.71,427347.0
2022-10-03 10:55:00,114.71,114.9,114.59,114.64,360630.0,114.71,114.9,114.59,114.64,360630.0
2022-10-03 11:00:00,114.63,114.7,114.3,114.33,402423.0,114.63,114.7,114.3,114.33,402423.0
2022-10-03 11:05:00,114.33,114.76,114.23,114.74,360014.0,114.33,114.76,114.23,114.74,360014.0
2022-10-03 11:10:00,114.75,114.96,114.44,114.68,433050.0,114.75,114.96,114.44,114.68,433050.0
2022-10-03 11:15:00,114.67,114.97,114.65,114.87,371996.0,114.67,114.97,114.65,114.87,371996.0
2022-10-03 11:20:00,114.88,114.98,114.79,114.97,326440.0,114.88,114.98,114.79,114.97,326440.0
2022-10-03 11:25:00,114.97,115.25,114.89,115.09,592456.0,114.97,115.25,114.89,115.09,592456.0
2022-10-03 11:30:00,115.1,115.27,114.97,115.04,455243.0,115.1,115.27,114.97,115.04,455243.0
2022-10-03 11:35:00,115.04,115.04,114.49,114.78,391564.0,115.04,115.04,114.49,114.78,391564.0
2022-10-03 11:40:00,114.77,114.85,114.56,114.7,398403.0,114.77,114.85,114.56,114.7,398403.0
2022-10-03 11:45:00,114.7,114.85,114.54,114.8,217711.0,114.7,114.85,114.54,114.8,217711.0
2022-10-03 11:50:00,114.78,114.93,114.75,114.8,243789.0,114.78,114.93,114.75,114.8,243789.0
2022-10-03 11:55:00,114.8,114.85,114.59,114.78,268144.0,114.8,114.85,114.59,114.78,268144.0
2022-10-03 12:00:00,114.77,115.2,114.77,115.09,370670.0,114.77,115.2,114.77,115.09,370670.0
2022-10-03 12:05:00,115.1,115.32,114.97,115.31,341834.0,115.1,115.32,114.97,115.31,341834.0
2022-10-03 12:10:00,115.31,115.35,115.06,115.08,321479.0,115.31,115.35,115.06,115.08,321479.0
2022-10-03 12:15:00,115.08,115.17,114.85,114.96,261185.0,115.08,115.17,114.85,114.96,261185.0
2022-10-03 12:20:00,114.96,115.07,114.66,115.03,299754.0,114.96,115.07,114.66,115.03,299754.0
2022-10-03 12:25:00,115.02,115.14,114.68,114.8,272472.0,115.02,115.14,114.68,114.8,272472.0
2022-10-03 12:30:00,114.78,114.95,114.65,114.94,247355.0,114.78,114.95,114.65,114.94,247355.0
2022-10-03 12:35:00,114.93,115.03,114.77,114.93,208987.0,114.93,115.03,114.77,114.93,208987.0
2022-10-03 12:40:00,114.93,114.99,114.68,114.77,235414.0,114.93,114.99,114.68,114.77,235414.0
2022-10-03 12:45:00,114.77,114.84,114.66,114.72,265591.0,114.77,114.84,114.66,114.72,265591.0
2022-10-03 12:50:00,114.73,114.79,114.47,114.68,218932.0,114.73,114.79,114.47,114.68,218932.0
2022-10-03 12:55:00,114.69,114.91,114.59,114.89,174064.0,114.69,114.91,114.59,114.89,174064.0
2022-10-03 13:00:00,114.89,114.97,114.76,114.86,204796.0,114.89,114.97,114.76,114.86,204796.0
2022-10-03 13:05:00,114.87,115.04,114.76,114.97,200865.0,114.87,115.04,114.76,114.97,200865.0
2022-10-03 13:10:00,114.98,115.06,114.83,114.86,164598.0,114.98,115.06,114.83,114.86,164598.0
2022-10-03 13:15:00,114.88,114.96,114.82,114.82,106095.0,114.88,114.96,114.82,114.82,106095.0
2022-10-03 13:20:00,114.82,115.27,114.81,115.19,331417.0,114.82,115.27,114.81,115.19,331417.0
2022-10-03 13:25:00,115.19,115.33,115.01,115.22,337060.0,115.19,115.33,115.01,115.22,337060.0
2022-10-03 13:30:00,115.22,115.65,115.21,115.6,416285.0,115.22,115.65,115.21,115.6,416285.0
2022-10-03 13:35:00,115.59,115.59,115.37,115.38,255042.0,115.59,115.59,115.37,115.38,255042.0
2022-10-03 13:40:00,115.37,115.42,115.28,115.28,227938.0,115.37,115.42,115.28,115.28,227938.0
2022-10-03 13:45:00,115.28,115.56,115.28,115.48,334266.0,115.28,115.56,115.28,115.48,334266.0
2022-10-03 13:50:00,115.46,115.54,115.33,115.44,181914.0,115.46,115.54,115.33,115.44,181914.0
2022-10-03 13:55:00,115.44,115.55,115.35,115.47,217275.0,115.44,115.55,115.35,115.47,217275.0
2022-10-03 14:00:00,115.48,115.75,115.42,115.74,285287.0,115.48,115.75,115.42,115.74,285287.0
2022-10-03 14:05:00,115.75,115.78,115.56,115.61,226070.0,115.75,115.78,115.56,115.61,226070.0
2022-10-03 14:10:00,115.61,116.04,115.6,116.0,386814.0,115.61,116.04,115.6,116.0,386814.0
2022-10-03 14:15:00,116.0,116.25,115.91,116.23,409057.0,116.0,116.25,115.91,116.23,409057.0
2022-10-03 14:20:00,116.24,116.48,116.15,116.24,470423.0,116.24,116.48,116.15,116.24,470423.0
2022-10-03 14:25:00,116.23,116.51,116.11,116.48,412805.0,116.23,116.51,116.11,116.48,412805.0
2022-10-03 14:30:00,116.49,116.5,116.33,116.4,311551.0,116.49,116.5,116.33,116.4,311551.0
2022-10-03 14:35:00,116.41,116.41,116.19,116.34,256449.0,116.41,116.41,116.19,116.34,256449.0
2022-10-03 14:40:00,116.34,116.42,116.26,116.36,236620.0,116.34,116.42,116.26,116.36,236620.0
2022-10-03 14:45:00,116.36,116.54,116.27,116.34,376873.0,116.36,116.54,116.27,116.34,376873.0
2022-10-03 14:50:00,116.34,116.58,116.27,116.47,300501.0,116.34,116.58,116.27,116.47,300501.0
2022-10-03 14:55:00,116.48,116.91,116.44,116.67,511914.0,116.48,116.91,116.44,116.67,511914.0
2022-10-03 15:00:00,116.69,116.73,116.53,116.62,302885.0,116.69,116.73,116.53,116.62,302885.0
2022-10-03 15:05:00,116.62,116.81,116.53,116.56,536356.0,116.62,116.81,116.53,116.56,536356.0
2022-10-03 15:10:00,116.57,116.57,116.4,116.53,432760.0,116.57,116.57,116.4,116.53,432760.0
2022-10-03 15:15:00,116.53,116.54,116.11,116.24,410818.0,116.53,116.54,116.11,116.24,410818.0
2022-10-03 15:20:00,116.23,116.46,116.18,116.45,428190.0,116.23,116.46,116.18,116.45,428190.0
2022-10-03 15:25:00,116.45,116.63,116.45,116.53,467544.0,116.45,116.63,116.45,116.53,467544.0
2022-10-03 15:30:00,116.53,116.63,116.35,116.37,488677.0,116.53,116.63,116.35,116.37,488677.0
2022-10-03 15:35:00,116.36,116.62,116.29,116.5,485673.0,116.36,116.62,116.29,116.5,485673.0
2022-10-03 15:40:00,116.5,116.52,116.19,116.28,509095.0,116.5,116.52,116.19,116.28,509095.0
2022-10-03 15:45:00,116.28,116.48,116.18,116.39,577869.0,116.28,116.48,116.18,116.39,577869.0
2022-10-03 15:50:00,116.38,116.46,116.15,116.2,904898.0,116.38,116.46,116.15,116.2,904898.0
2022-10-03 15:55:00,116.2,116.2,115.69,115.95,1328763.0,116.2,116.2,115.69,115.95,1328763.0
2022-10-04 09:30:00,119.87,121.24,119.79,121.1,3424037.0,119.87,121.24,119.79,121.1,3424037.0
2022-10-04 09:35:00,121.11,121.28,120.54,121.03,1493609.0,121.11,121.28,120.54,121.03,1493609.0
2022-10-04 09:40:00,121.02,121.03,120.47,120.67,1072822.0,121.02,121.03,120.47,120.67,1072822.0
2022-10-04 09:45:00,120.68,121.2,120.56,121.07,1229229.0,120.68,121.2,120.56,121.07,1229229.0
2022-10-04 09:50:00,121.07,121.72,121.03,121.38,1221690.0,121.07,121.72,121.03,121.38,1221690.0
2022-10-04 09:55:00,121.37,121.95,121.26,121.89,965876.0,121.37,121.95,121.26,121.89,965876.0
2022-10-04 10:00:00,121.89,122.55,121.88,122.17,1369299.0,121.89,122.55,121.88,122.17,1369299.0
2022-10-04 10:05:00,122.16,122.44,122.13,122.28,896986.0,122.16,122.44,122.13,122.28,896986.0
2022-10-04 10:10:00,122.28,122.7,122.27,122.49,990064.0,122.28,122.7,122.27,122.49,990064.0
2022-10-04 10:15:00,122.5,122.66,122.21,122.25,736163.0,122.5,122.66,122.21,122.25,736163.0
2022-10-04 10:20:00,122.24,122.35,121.97,122.04,715788.0,122.24,122.35,121.97,122.04,715788.0
2022-10-04 10:25:00,122.05,122.16,121.78,121.8,726896.0,122.05,122.16,121.78,121.8,726896.0
2022-10-04 10:30:00,121.8,122.24,121.76,122.12,707895.0,121.8,122.24,121.76,122.12,707895.0
2022-10-04 10:35:00,122.12,122.73,122.11,122.66,823569.0,122.12,122.73,122.11,122.66,823569.0
2022-10-04 10:40:00,122.66,122.94,122.59,122.87,873228.0,122.66,122.94,122.59,122.87,873228.0
2022-10-04 10:45:00,122.87,122.9,122.52,122.57,551218.0,122.87,122.9,122.52,122.57,551218.0
2022-10-04 10:50:00,122.56,122.76,122.41,122.73,539143.0,122.56,122.76,122.41,122.73,539143.0
2022-10-04 10:55:00,122.74,123.0,122.68,122.98,628780.0,122.74,123.0,122.68,122.98,628780.0
2022-10-04 11:00:00,122.98,123.0,122.42,122.49,524692.0,122.98,123.0,122.42,122.49,524692.0
2022-10-04 11:05:00,122.5,122.67,122.33,122.49,471675.0,122.5,122.67,122.33,122.49,471675.0
2022-10-04 11:10:00,122.47,122.56,122.3,122.47,486514.0,122.47,122.56,122.3,122.47,486514.0
2022-10-04 11:15:00,122.47,122.59,122.35,122.46,449203.0,122.47,122.59,122.35,122.46,449203.0
2022-10-04 11:20:00,122.46,122.66,122.4,122.56,378947.0,122.46,122.66,122.4,122.56,378947.0
2022-10-04 11:25:00,122.57,122.86,122.47,122.75,449914.0,122.57,122.86,122.47,122.75,449914.0
2022-10-04 11:30:00,122.74,123.0,122.38,122.55,692258.0,122.74,123.0,122.38,122.55,692258.0
2022-10-04 11:35:00,122.55,122.65,122.27,122.34,289897.0,122.55,122.65,122.27,122.34,289897.0
2022-10-04 11:40:00,122.35,122.43,121.98,122.19,505030.0,122.35,122.43,121.98,122.19,505030.0
2022-10-04 11:45:00,122.2,122.33,122.11,122.27,310758.0,122.2,122.33,122.11,122.27,310758.0
2022-10-04 11:50:00,122.29,122.45,122.28,122.37,408192.0,122.29,122.45,122.28,122.37,408192.0
2022-10-04 11:55:00,122.36,122.55,122.23,122.55,265522.0,122.36,122.55,122.23,122.55,265522.0
2022-10-04 12:00:00,122.55,122.59,122.44,122.54,299982.0,122.55,122.59,122.44,122.54,299982.0
2022-10-04 12:05:00,122.54,122.67,122.45,122.47,377957.0,122.54,122.67,122.45,122.47,377957.0
2022-10-04 12:10:00,122.47,122.64,122.39,122.56,345729.0,122.47,122.64,122.39,122.56,345729.0
2022-10-04 12:15:00,122.55,122.59,122.28,122.29,207474.0,122.55,122.59,122.28,122.29,207474.0
2022-10-04 12:20:00,122.3,122.36,122.15,122.26,303910.0,122.3,122.36,122.15,122.26,303910.0
2022-10-04 12:25:00,122.25,122.74,122.23,122.58,337564.0,122.25,122.74,122.23,122.58,337564.0
2022-10-04 12:30:00,122.59,122.65,122.49,122.59,248365.0,122.59,122.65,122.49,122.59,248365.0
2022-10-04 12:35:00,122.58,122.59,122.3,122.3,182401.0,122.58,122.59,122.3,122.3,182401.0
2022-10-04 12:40:00,122.3,122.3,121.87,121.95,585940.0,122.3,122.3,121.87,121.95,585940.0
2022-10-04 12:45:00,121.96,121.97,121.47,121.49,730690.0,121.96,121.97,121.47,121.49,730690.0
2022-10-04 12:50:00,121.49,121.68,121.42,121.45,525032.0,121.49,121.68,121.42,121.45,525032.0
2022-10-04 12:55:00,121.45,121.6,121.37,121.56,462616.0,121.45,121.6,121.37,121.56,462616.0
2022-10-04 13:00:00,121.55,121.61,121.28,121.31,422620.0,121.55,121.61,121.28,121.31,422620.0
2022-10-04 13:05:00,121.31,121.31,120.93,120.99,520800.0,121.31,121.31,120.93,120.99,520800.0
2022-10-04 13:10:00,120.99,121.13,120.78,120.87,454909.0,120.99,121.13,120.78,120.87,454909.0
2022-10-04 13:15:00,120.86,120.89,120.47,120.53,541994.0,120.86,120.89,120.47,120.53,541994.0
2022-10-04 13:20:00,120.52,120.76,120.39,120.59,462667.0,120.52,120.76,120.39,120.59,462667.0
2022-10-04 13:25:00,120.59,120.98,120.58,120.95,466192.0,120.59,120.98,120.58,120.95,466192.0
2022-10-04 13:30:00,120.96,121.11,120.88,120.98,321928.0,120.96,121.11,120.88,120.98,321928.0
2022-10-04 13:35:00,120.98,121.06,120.88,120.98,279076.0,120.98,121.06,120.88,120.98,279076.0
2022-10-04 13:40:00,120.97,121.14,120.92,121.14,378804.0,120.97,121.14,120.92,121.14,378804.0
2022-10-04 13:45:00,121.14,121.44,121.07,121.33,506902.0,121.14,121.44,121.07,121.33,506902.0
2022-10-04 13:50:00,121.32,121.61,121.27,121.42,405388.0,121.32,121.61,121.27,121.42,405388.0
2022-10-04 13:55:00,121.42,121.57,121.31,121.32,344516.0,121.42,121.57,121.31,121.32,344516.0
2022-10-04 14:00:00,121.32,121.54,121.3,121.31,312245.0,121.32,121.54,121.3,121.31,312245.0
2022-10-04 14:05:00,121.31,121.45,121.23,121.3,383635.0,121.31,121.45,121.23,121.3,383635.0
2022-10-04 14:10:00,121.3,121.38,121.1,121.18,441938.0,121.3,121.38,121.1,121.18,441938.0
2022-10-04 14:15:00,121.16,121.43,121.09,121.31,465357.0,121.16,121.43,121.09,121.31,465357.0
2022-10-04 14:20:00,121.31,121.4,121.19,121.38,272811.0,121.31,121.4,121.19,121.38,272811.0
2022-10-04 14:25:00,121.37,121.4,120.9,120.91,358324.0,121.37,121.4,120.9,120.91,358324.0
2022-10-04 14:30:00,120.91,121.19,120.85,121.1,367019.0,120.91,121.19,120.85,121.1,367019.0
2022-10-04 14:35:00,121.07,121.09,120.89,120.96,250339.0,121.07,121.09,120.89,120.96,250339.0
2022-10-04 14:40:00,120.95,121.03,120.87,121.03,242265.0,120.95,121.03,120.87,121.03,242265.0
2022-10-04 14:45:00,121.02,121.42,120.98,121.34,428683.0,121.02,121.42,120.98,121.34,428683.0
2022-10-04 14:50:00,121.34,121.53,121.33,121.47,345430.0,121.34,121.53,121.33,121.47,345430.0
2022-10-04 14:55:00,121.47,121.54,121.27,121.3,273572.0,121.47,121.54,121.27,121.3,273572.0
2022-10-04 15:00:00,121.29,121.4,121.05,121.13,318877.0,121.29,121.4,121.05,121.13,318877.0
2022-10-04 15:05:00,121.13,121.13,120.89,120.93,340755.0,121.13,121.13,120.89,120.93,340755.0
2022-10-04 15:10:00,120.93,120.94,120.55,120.74,509692.0,120.93,120.94,120.55,120.74,509692.0
2022-10-04 15:15:00,120.73,120.94,120.67,120.82,340202.0,120.73,120.94,120.67,120.82,340202.0
2022-10-04 15:20:00,120.83,120.84,120.57,120.77,460450.0,120.83,120.84,120.57,120.77,460450.0
2022-10-04 15:25:00,120.78,120.96,120.68,120.88,384076.0,120.78,120.96,120.68,120.88,384076.0
2022-10-04 15:30:00,120.88,120.89,120.66,120.74,444337.0,120.88,120.89,120.66,120.74,444337.0
2022-10-04 15:35:00,120.75,121.02,120.65,120.89,511430.0,120.75,121.02,120.65,120.89,511430.0
2022-10-04 15:40:00,120.88,120.91,120.65,120.67,501076.0,120.88,120.91,120.65,120.67,501076.0
2022-10-04 15:45:00,120.67,120.79,120.62,120.7,474078.0,120.67,120.79,120.62,120.7,474078.0
2022-10-04 15:50:00,120.72,121.08,120.7,121.04,883042.0,120.72,121.08,120.7,121.04,883042.0
2022-10-04 15:55:00,121.03,121.21,120.85,121.07,1802128.0,121.03,121.21,120.85,121.07,1802128.0
2022-10-05 09:30:00,118.58,120.25,118.21,120.01,1945742.0,118.58,120.25,118.21,120.01,1945742.0
2022-10-05 09:35:00,120.01,120.04,119.48,119.69,868980.0,120.01,120.04,119.48,119.69,868980.0
2022-10-05 09:40:00,119.69,119.69,118.99,119.02,724462.0,119.69,119.69,118.99,119.02,724462.0
2022-10-05 09:45:00,119.01,119.79,118.99,119.57,802747.0,119.01,119.79,118.99,119.57,802747.0
2022-10-05 09:50:00,119.56,119.75,119.35,119.46,570948.0,119.56,119.75,119.35,119.46,570948.0
2022-10-05 09:55:00,119.45,119.87,119.45,119.75,527667.0,119.45,119.87,119.45,119.75,527667.0
2022-10-05 10:00:00,119.74,119.76,118.84,118.94,832005.0,119.74,119.76,118.84,118.94,832005.0
2022-10-05 10:05:00,118.94,118.98,118.63,118.72,684270.0,118.94,118.98,118.63,118.72,684270.0
2022-10-05 10:10:00,118.73,119.16,118.7,118.94,457453.0,118.73,119.16,118.7,118.94,457453.0
2022-10-05 10:15:00,118.93,118.94,118.17,118.28,653489.0,118.93,118.94,118.17,118.28,653489.0
2022-10-05 10:20:00,118.26,118.53,118.07,118.28,600811.0,118.26,118.53,118.07,118.28,600811.0
2022-10-05 10:25:00,118.27,118.44,118.15,118.16,697609.0,118.27,118.44,118.15,118.16,697609.0
2022-10-05 10:30:00,118.15,118.29,117.69,117.77,1433796.0,118.15,118.29,117.69,117.77,1433796.0
2022-10-05 10:35:00,117.78,118.2,117.73,118.18,490958.0,117.78,118.2,117.73,118.18,490958.0
2022-10-05 10:40:00,118.17,118.52,118.08,118.47,673196.0,118.17,118.52,118.08,118.47,673196.0
2022-10-05 10:45:00,118.49,118.77,118.34,118.34,635659.0,118.49,118.77,118.34,118.34,635659.0
2022-10-05 10:50:00,118.35,118.36,118.0,118.3,412600.0,118.35,118.36,118.0,118.3,412600.0
2022-10-05 10:55:00,118.29,118.33,118.04,118.11,292080.0,118.29,118.33,118.04,118.11,292080.0
2022-10-05 11:00:00,118.11,118.53,118.05,118.42,375035.0,118.11,118.53,118.05,118.42,375035.0
2022-10-05 11:05:00,118.44,118.46,118.18,118.38,265628.0,118.44,118.46,118.18,118.38,265628.0
2022-10-05 11:10:00,118.39,118.52,118.23,118.45,271938.0,118.39,118.52,118.23,118.45,271938.0
2022-10-05 11:15:00,118.46,118.66,118.16,118.64,328173.0,118.46,118.66,118.16,118.64,328173.0
2022-10-05 11:20:00,118.65,118.78,118.49,118.77,363950.0,118.65,118.78,118.49,118.77,363950.0
2022-10-05 11:25:00,118.78,118.82,118.58,118.72,255569.0,118.78,118.82,118.58,118.72,255569.0
2022-10-05 11:30:00,118.73,118.75,118.55,118.71,216852.0,118.73,118.75,118.55,118.71,216852.0
2022-10-05 11:35:00,118.7,119.11,118.66,119.08,473212.0,118.7,119.11,118.66,119.08,473212.0
2022-10-05 11:40:00,119.08,119.18,118.84,118.87,258012.0,119.08,119.18,118.84,118.87,258012.0
2022-10-05 11:45:00,118.88,118.92,118.56,118.59,278152.0,118.88,118.92,118.56,118.59,278152.0
2022-10-05 11:50:00,118.63,118.91,118.58,118.87,215721.0,118.63,118.91,118.58,118.87,215721.0
2022-10-05 11:55:00,118.87,119.12,118.85,119.09,277786.0,118.87,119.12,118.85,119.09,277786.0
2022-10-05 12:00:00,119.09,119.14,118.72,118.9,374107.0,119.09,119.14,118.72,118.9,374107.0
2022-10-05 12:05:00,118.91,119.74,118.89,119.58,472286.0,118.91,119.74,118.89,119.58,472286.0
2022-10-05 12:10:00,119.57,120.01,119.51,119.73,492540.0,119.57,120.01,119.51,119.73,492540.0
2022-10-05 12:15:00,119.73,120.0,119.69,119.8,439965.0,119.73,120.0,119.69,119.8,439965.0
2022-10-05 12:20:00,119.78,119.85,119.28,119.52,576723.0,119.78,119.85,119.28,119.52,576723.0
2022-10-05 12:25:00,119.53,119.58,119.27,119.49,242905.0,119.53,119.58,119.27,119.49,242905.0
2022-10-05 12:30:00,119.51,119.58,119.31,119.35,206281.0,119.51,119.58,119.31,119.35,206281.0
2022-10-05 12:35:00,119.35,119.46,119.24,119.44,213769.0,119.35,119.46,119.24,119.44,213769.0
2022-10-05 12:40:00,119.44,119.56,119.31,119.55,230346.0,119.44,119.56,119.31,119.55,230346.0
2022-10-05 12:45:00,119.55,119.94,119.42,119.92,384335.0,119.55,119.94,119.42,119.92,384335.0
2022-10-05 12:50:00,119.91,120.06,119.88,119.99,464260.0,119.91,120.06,119.88,119.99,464260.0
2022-10-05 12:55:00,119.99,120.0,119.6,119.65,232228.0,119.99,120.0,119.6,119.65,232228.0
2022-10-05 13:00:00,119.64,119.82,119.6,119.76,235646.0,119.64,119.82,119.6,119.76,235646.0
2022-10-05 13:05:00,119.76,120.18,119.72,119.96,370339.0,119.76,120.18,119.72,119.96,370339.0
2022-10-05 13:10:00,119.97,120.12,119.97,120.09,223018.0,119.97,120.12,119.97,120.09,223018.0
2022-10-05 13:15:00,120.1,120.36,120.06,120.36,299395.0,120.1,120.36,120.06,120.36,299395.0
2022-10-05 13:20:00,120.37,120.66,120.29,120.42,410039.0,120.37,120.66,120.29,120.42,410039.0
2022-10-05 13:25:00,120.42,120.57,120.32,120.42,301217.0,120.42,120.57,120.32,120.42,301217.0
2022-10-05 13:30:00,120.42,120.55,120.23,120.26,293699.0,120.42,120.55,120.23,120.26,293699.0
2022-10-05 13:35:00,120.26,120.44,120.16,120.42,219976.0,120.26,120.44,120.16,120.42,219976.0
2022-10-05 13:40:00,120.44,120.44,120.16,120.39,262928.0,120.44,120.44,120.16,120.39,262928.0
2022-10-05 13:45:00,120.4,120.77,120.3,120.71,249058.0,120.4,120.77,120.3,120.71,249058.0
2022-10-05 13:50:00,120.71,120.77,120.38,120.53,285370.0,120.71,120.77,120.38,120.53,285370.0
2022-10-05 13:55:00,120.52,120.53,120.03,120.04,302946.0,120.52,120.53,120.03,120.04,302946.0
2022-10-05 14:00:00,120.04,120.31,119.91,120.19,280331.0,120.04,120.31,119.91,120.19,280331.0
2022-10-05 14:05:00,120.2,120.38,120.1,120.1,224877.0,120.2,120.38,120.1,120.1,224877.0
2022-10-05 14:10:00,120.09,120.41,120.08,120.31,298764.0,120.09,120.41,120.08,120.31,298764.0
2022-10-05 14:15:00,120.32,120.6,120.21,120.5,339796.0,120.32,120.6,120.21,120.5,339796.0
2022-10-05 14:20:00,120.51,120.53,120.32,120.38,326401.0,120.51,120.53,120.32,120.38,326401.0
2022-10-05 14:25:00,120.38,120.55,120.17,120.47,272960.0,120.38,120.55,120.17,120.47,272960.0
2022-10-05 14:30:00,120.47,120.61,120.36,120.39,227542.0,120.47,120.61,120.36,120.39,227542.0
2022-10-05 14:35:00,120.38,120.79,120.37,120.62,402817.0,120.38,120.79,120.37,120.62,402817.0
2022-10-05 14:40:00,120.62,120.72,120.53,120.66,218162.0,120.62,120.72,120.53,120.66,218162.0
2022-10-05 14:45:00,120.67,120.77,120.52,120.55,346038.0,120.67,120.77,120.52,120.55,346038.0
2022-10-05 14:50:00,120.57,120.81,120.43,120.78,331891.0,120.57,120.81,120.43,120.78,331891.0
2022-10-05 14:55:00,120.79,121.07,120.78,121.06,516644.0,120.79,121.07,120.78,121.06,516644.0
2022-10-05 15:00:00,121.07,121.43,121.07,121.35,599129.0,121.07,121.43,121.07,121.35,599129.0
2022-10-05 15:05:00,121.36,121.43,121.19,121.29,431696.0,121.36,121.43,121.19,121.29,431696.0
2022-10-05 15:10:00,121.3,121.52,121.09,121.51,543486.0,121.3,121.52,121.09,121.51,543486.0
2022-10-05 15:15:00,121.52,121.75,121.41,121.58,411082.0,121.52,121.75,121.41,121.58,411082.0
2022-10-05 15:20:00,121.57,121.63,121.36,121.44,298490.0,121.57,121.63,121.36,121.44,298490.0
2022-10-05 15:25:00,121.45,121.45,121.21,121.23,260496.0,121.45,121.45,121.21,121.23,260496.0
2022-10-05 15:30:00,121.24,121.45,121.19,121.34,313936.0,121.24,121.45,121.19,121.34,313936.0
2022-10-05 15:35:00,121.35,121.55,121.26,121.42,515735.0,121.35,121.55,121.26,121.42,515735.0
2022-10-05 15:40:00,121.4,121.49,121.24,121.41,380082.0,121.4,121.49,121.24,121.41,380082.0
2022-10-05 15:45:00,121.4,121.7,121.28,121.33,688354.0,121.4,121.7,121.28,121.33,688354.0
2022-10-05 15:50:00,121.32,121.32,120.54,120.71,943792.0,121.32,121.32,120.54,120.71,943792.0
2022-10-05 15:55:00,120.7,121.06,120.59,120.91,1830519.0,120.7,121.06,120.59,120.91,1830519.0
2022-10-06 09:30:00,120.75,121.53,120.56,121.27,1590738.0,120.75,121.53,120.56,121.27,1590738.0
2022-10-06 09:35:00,121.28,121.31,120.69,121.23,697495.0,121.28,121.31,120.69,121.23,697495.0
2022-10-06 09:40:00,121.22,121.5,120.82,121.07,916203.0,121.22,121.5,120.82,121.07,916203.0
2022-10-06 09:45:00,121.06,121.13,120.3,120.4,784285.0,121.06,121.13,120.3,120.4,784285.0
2022-10-06 09:50:00,120.39,121.44,120.28,121.28,697872.0,120.39,121.44,120.28,121.28,697872.0
2022-10-06 09:55:00,121.26,121.28,120.51,120.57,691640.0,121.26,121.28,120.51,120.57,691640.0
2022-10-06 10:00:00,120.57,120.59,119.83,120.02,1321132.0,120.57,120.59,119.83,120.02,1321132.0
2022-10-06 10:05:00,120.03,120.1,119.6,119.94,712130.0,120.03,120.1,119.6,119.94,712130.0
2022-10-06 10:10:00,119.93,120.05,119.5,119.62,502201.0,119.93,120.05,119.5,119.62,502201.0
2022-10-06 10:15:00,119.61,120.32,119.61,120.11,503050.0,119.61,120.32,119.61,120.11,503050.0
2022-10-06 10:20:00,120.13,120.14,119.75,120.0,399950.0,120.13,120.14,119.75,120.0,399950.0
2022-10-06 10:25:00,120.01,120.33,119.68,119.69,622104.0,120.01,120.33,119.68,119.69,622104.0
2022-10-06 10:30:00,119.68,120.07,119.56,119.59,379914.0,119.68,120.07,119.56,119.59,379914.0
2022-10-06 10:35:00,119.59,120.14,119.52,119.94,377137.0,119.59,120.14,119.52,119.94,377137.0
2022-10-06 10:40:00,119.93,120.3,119.9,120.19,410806.0,119.93,120.3,119.9,120.19,410806.0
2022-10-06 10:45:00,120.18,120.63,120.0,120.6,467774.0,120.18,120.63,120.0,120.6,467774.0
2022-10-06 10:50:00,120.59,120.78,120.42,120.74,445218.0,120.59,120.78,120.42,120.74,445218.0
2022-10-06 10:55:00,120.75,121.04,120.56,120.99,442941.0,120.75,121.04,120.56,120.99,442941.0
2022-10-06 11:00:00,120.99,121.05,120.42,120.52,489955.0,120.99,121.05,120.42,120.52,489955.0
2022-10-06 11:05:00,120.51,120.93,120.51,120.7,313281.0,120.51,120.93,120.51,120.7,313281.0
2022-10-06 11:10:00,120.71,120.72,120.35,120.4,323385.0,120.71,120.72,120.35,120.4,323385.0
2022-10-06 11:15:00,120.4,121.04,120.32,120.97,490238.0,120.4,121.04,120.32,120.97,490238.0
2022-10-06 11:20:00,120.97,121.36,120.89,121.21,434259.0,120.97,121.36,120.89,121.21,434259.0
2022-10-06 11:25:00,121.2,121.25,120.91,121.03,325429.0,121.2,121.25,120.91,121.03,325429.0
2022-10-06 11:30:00,121.05,121.06,120.79,120.92,285833.0,121.05,121.06,120.79,120.92,285833.0
2022-10-06 11:35:00,120.91,121.18,120.75,120.77,338097.0,120.91,121.18,120.75,120.77,338097.0
2022-10-06 11:40:00,120.78,120.94,120.52,120.53,376326.0,120.78,120.94,120.52,120.53,376326.0
2022-10-06 11:45:00,120.53,120.95,120.53,120.84,304266.0,120.53,120.95,120.53,120.84,304266.0
2022-10-06 11:50:00,120.81,121.2,120.74,120.91,326133.0,120.81,121.2,120.74,120.91,326133.0
2022-10-06 11:55:00,120.9,121.01,120.18,120.25,540538.0,120.9,121.01,120.18,120.25,540538.0
2022-10-06 12:00:00,120.25,120.39,120.03,120.09,272461.0,120.25,120.39,120.03,120.09,272461.0
2022-10-06 12:05:00,120.08,120.18,120.01,120.11,283842.0,120.08,120.18,120.01,120.11,283842.0
2022-10-06 12:10:00,120.11,120.25,120.02,120.12,227613.0,120.11,120.25,120.02,120.12,227613.0
2022-10-06 12:15:00,120.12,120.34,120.02,120.21,212634.0,120.12,120.34,120.02,120.21,212634.0
2022-10-06 12:20:00,120.2,120.51,120.18,120.38,222375.0,120.2,120.51,120.18,120.38,222375.0
2022-10-06 12:25:00,120.4,120.58,120.38,120.54,223226.0,120.4,120.58,120.38,120.54,223226.0
2022-10-06 12:30:00,120.53,120.69,120.26,120.64,253053.0,120.53,120.69,120.26,120.64,253053.0
2022-10-06 12:35:00,120.64,120.83,120.54,120.81,270143.0,120.64,120.83,120.54,120.81,270143.0
2022-10-06 12:40:00,120.82,121.1,120.7,121.1,280923.0,120.82,121.1,120.7,121.1,280923.0
2022-10-06 12:45:00,121.09,121.23,120.9,120.93,492229.0,121.09,121.23,120.9,120.93,492229.0
2022-10-06 12:50:00,120.95,120.97,120.74,120.79,322425.0,120.95,120.97,120.74,120.79,322425.0
2022-10-06 12:55:00,120.79,120.9,120.61,120.67,198393.0,120.79,120.9,120.61,120.67,198393.0
2022-10-06 13:00:00,120.67,120.78,120.37,120.55,255588.0,120.67,120.78,120.37,120.55,255588.0
2022-10-06 13:05:00,120.56,120.67,120.4,120.45,186867.0,120.56,120.67,120.4,120.45,186867.0
2022-10-06 13:10:00,120.45,120.89,120.41,120.85,218362.0,120.45,120.89,120.41,120.85,218362.0
2022-10-06 13:15:00,120.86,120.99,120.71,120.81,178170.0,120.86,120.99,120.71,120.81,178170.0
2022-10-06 13:20:00,120.81,121.09,120.79,120.82,327835.0,120.81,121.09,120.79,120.82,327835.0
2022-10-06 13:25:00,120.83,121.03,120.71,121.0,198317.0,120.83,121.03,120.71,121.0,198317.0
2022-10-06 13:30:00,121.0,121.01,120.44,120.6,243236.0,121.0,121.01,120.44,120.6,243236.0
2022-10-06 13:35:00,120.61,120.67,120.42,120.52,231868.0,120.61,120.67,120.42,120.52,231868.0
2022-10-06 13:40:00,120.5,120.81,120.5,120.79,181080.0,120.5,120.81,120.5,120.79,181080.0
2022-10-06 13:45:00,120.77,120.88,120.73,120.87,177348.0,120.77,120.88,120.73,120.87,177348.0
2022-10-06 13:50:00,120.87,120.95,120.69,120.91,188586.0,120.87,120.95,120.69,120.91,188586.0
2022-10-06 13:55:00,120.9,121.04,120.81,120.86,244635.0,120.9,121.04,120.81,120.86,244635.0
2022-10-06 14:00:00,120.87,120.9,120.57,120.62,256726.0,120.87,120.9,120.57,120.62,256726.0
2022-10-06 14:05:00,120.63,120.66,120.42,120.59,282642.0,120.63,120.66,120.42,120.59,282642.0
2022-10-06 14:10:00,120.58,120.8,120.52,120.7,180139.0,120.58,120.8,120.52,120.7,180139.0
2022-10-06 14:15:00,120.7,120.73,120.37,120.53,251361.0,120.7,120.73,120.37,120.53,251361.0
2022-10-06 14:20:00,120.53,120.74,120.52,120.63,237817.0,120.53,120.74,120.52,120.63,237817.0
2022-10-06 14:25:00,120.64,120.72,120.51,120.57,144319.0,120.64,120.72,120.51,120.57,144319.0
2022-10-06 14:30:00,120.58,120.84,120.43,120.52,383106.0,120.58,120.84,120.43,120.52,383106.0
2022-10-06 14:35:00,120.52,120.77,120.5,120.61,205563.0,120.52,120.77,120.5,120.61,205563.0
2022-10-06 14:40:00,120.6,120.74,120.53,120.53,186884.0,120.6,120.74,120.53,120.53,186884.0
2022-10-06 14:45:00,120.51,120.54,120.11,120.12,398851.0,120.51,120.54,120.11,120.12,398851.0
2022-10-06 14:50:00,120.12,120.25,119.94,120.18,377696.0,120.12,120.25,119.94,120.18,377696.0
2022-10-06 14:55:00,120.17,120.41,120.16,120.31,269303.0,120.17,120.41,120.16,120.31,269303.0
2022-10-06 15:00:00,120.31,120.39,120.08,120.31,279409.0,120.31,120.39,120.08,120.31,279409.0
2022-10-06 15:05:00,120.32,120.32,120.08,120.19,247714.0,120.32,120.32,120.08,120.19,247714.0
2022-10-06 15:10:00,120.18,120.43,120.0,120.42,344578.0,120.18,120.43,120.0,120.42,344578.0
2022-10-06 15:15:00,120.43,120.53,120.29,120.5,394388.0,120.43,120.53,120.29,120.5,394388.0
2022-10-06 15:20:00,120.5,120.82,120.45,120.58,503633.0,120.5,120.82,120.45,120.58,503633.0
2022-10-06 15:25:00,120.58,120.74,120.41,120.72,336255.0,120.58,120.74,120.41,120.72,336255.0
2022-10-06 15:30:00,120.73,120.79,120.57,120.65,312082.0,120.73,120.79,120.57,120.65,312082.0
2022-10-06 15:35:00,120.65,120.75,120.53,120.66,263790.0,120.65,120.75,120.53,120.66,263790.0
2022-10-06 15:40:00,120.65,120.71,120.53,120.57,282911.0,120.65,120.71,120.53,120.57,282911.0
2022-10-06 15:45:00,120.57,120.68,120.36,120.44,393896.0,120.57,120.68,120.36,120.44,393896.0
2022-10-06 15:50:00,120.43,120.61,120.33,120.52,611804.0,120.43,120.61,120.33,120.52,611804.0
2022-10-06 15:55:00,120.52,120.6,120.18,120.3,1700212.0,120.52,120.6,120.18,120.3,1700212.0
2022-10-07 09:30:00,118.01,118.17,117.42,117.9,1555590.0,118.01,118.17,117.42,117.9,1555590.0
2022-10-07 09:35:00,117.88,117.94,117.25,117.29,865387.0,117.88,117.94,117.25,117.29,865387.0
2022-10-07 09:40:00,117.3,117.7,116.73,116.88,1093682.0,117.3,117.7,116.73,116.88,1093682.0
2022-10-07 09:45:00,116.88,116.99,116.47,116.5,691074.0,116.88,116.99,116.47,116.5,691074.0
2022-10-07 09:50:00,116.49,116.56,116.1,116.23,714697.0,116.49,116.56,116.1,116.23,714697.0
2022-10-07 09:55:00,116.23,116.32,115.8,116.03,838941.0,116.23,116.32,115.8,116.03,838941.0
2022-10-07 10:00:00,116.02,116.3,115.72,115.89,606079.0,116.02,116.3,115.72,115.89,606079.0
2022-10-07 10:05:00,115.9,116.67,115.84,116.42,600311.0,115.9,116.67,115.84,116.42,600311.0
2022-10-07 10:10:00,116.42,116.55,116.1,116.15,446803.0,116.42,116.55,116.1,116.15,446803.0
2022-10-07 10:15:00,116.15,116.53,116.11,116.53,462219.0,116.15,116.53,116.11,116.53,462219.0
2022-10-07 10:20:00,116.53,116.76,116.34,116.5,451774.0,116.53,116.76,116.34,116.5,451774.0
2022-10-07 10:25:00,116.51,116.63,116.25,116.3,300618.0,116.51,116.63,116.25,116.3,300618.0
2022-10-07 10:30:00,116.33,116.48,115.86,115.86,450366.0,116.33,116.48,115.86,115.86,450366.0
2022-10-07 10:35:00,115.87,115.94,115.72,115.79,564113.0,115.87,115.94,115.72,115.79,564113.0
2022-10-07 10:40:00,115.79,116.17,115.78,116.17,507712.0,115.79,116.17,115.78,116.17,507712.0
2022-10-07 10:45:00,116.16,116.49,116.11,116.38,477723.0,116.16,116.49,116.11,116.38,477723.0
2022-10-07 10:50:00,116.38,116.4,116.03,116.34,360260.0,116.38,116.4,116.03,116.34,360260.0
2022-10-07 10:55:00,116.36,116.43,116.14,116.2,392407.0,116.36,116.43,116.14,116.2,392407.0
2022-10-07 11:00:00,116.19,116.38,116.19,116.34,327304.0,116.19,116.38,116.19,116.34,327304.0
2022-10-07 11:05:00,116.33,116.36,115.8,115.94,630249.0,116.33,116.36,115.8,115.94,630249.0
2022-10-07 11:10:00,115.93,116.08,115.56,115.77,1051089.0,115.93,116.08,115.56,115.77,1051089.0
2022-10-07 11:15:00,115.77,115.96,115.49,115.52,499625.0,115.77,115.96,115.49,115.52,499625.0
2022-10-07 11:20:00,115.53,115.6,115.22,115.6,612373.0,115.53,115.6,115.22,115.6,612373.0
2022-10-07 11:25:00,115.6,115.73,115.25,115.7,403719.0,115.6,115.73,115.25,115.7,403719.0
2022-10-07 11:30:00,115.71,115.82,115.45,115.51,350858.0,115.71,115.82,115.45,115.51,350858.0
2022-10-07 11:35:00,115.52,115.79,115.52,115.63,249797.0,115.52,115.79,115.52,115.63,249797.0
2022-10-07 11:40:00,115.63,115.64,115.13,115.34,460021.0,115.63,115.64,115.13,115.34,460021.0
2022-10-07 11:45:00,115.34,115.4,115.11,115.14,321609.0,115.34,115.4,115.11,115.14,321609.0
2022-10-07 11:50:00,115.15,115.39,115.1,115.15,329720.0,115.15,115.39,115.1,115.15,329720.0
2022-10-07 11:55:00,115.13,115.55,115.11,115.47,323467.0,115.13,115.55,115.11,115.47,323467.0
2022-10-07 12:00:00,115.48,115.59,115.35,115.55,246773.0,115.48,115.59,115.35,115.55,246773.0
2022-10-07 12:05:00,115.56,115.63,115.3,115.45,221326.0,115.56,115.63,115.3,115.45,221326.0
2022-10-07 12:10:00,115.47,115.59,115.37,115.39,221308.0,115.47,115.59,115.37,115.39,221308.0
2022-10-07 12:15:00,115.39,115.41,115.24,115.27,268356.0,115.39,115.41,115.24,115.27,268356.0
2022-10-07 12:20:00,115.26,115.31,114.91,114.93,530442.0,115.26,115.31,114.91,114.93,530442.0
2022-10-07 12:25:00,114.95,115.07,114.8,114.87,411957.0,114.95,115.07,114.8,114.87,411957.0
2022-10-07 12:30:00,114.86,114.87,114.64,114.68,396936.0,114.86,114.87,114.64,114.68,396936.0
2022-10-07 12:35:00,114.68,114.81,114.64,114.8,335369.0,114.68,114.81,114.64,114.8,335369.0
2022-10-07 12:40:00,114.8,114.84,114.65,114.68,238284.0,114.8,114.84,114.65,114.68,238284.0
2022-10-07 12:45:00,114.69,114.7,114.48,114.52,412177.0,114.69,114.7,114.48,114.52,412177.0
2022-10-07 12:50:00,114.53,114.75,114.47,114.56,336231.0,114.53,114.75,114.47,114.56,336231.0
2022-10-07 12:55:00,114.56,114.68,114.44,114.52,292092.0,114.56,114.68,114.44,114.52,292092.0
2022-10-07 13:00:00,114.51,114.51,114.24,114.33,455329.0,114.51,114.51,114.24,114.33,455329.0
2022-10-07 13:05:00,114.34,114.48,114.12,114.15,341735.0,114.34,114.48,114.12,114.15,341735.0
2022-10-07 13:10:00,114.16,114.5,114.15,114.42,437713.0,114.16,114.5,114.15,114.42,437713.0
2022-10-07 13:15:00,114.42,114.69,114.35,114.62,303797.0,114.42,114.69,114.35,114.62,303797.0
2022-10-07 13:20:00,114.62,114.63,114.31,114.32,255524.0,114.62,114.63,114.31,114.32,255524.0
2022-10-07 13:25:00,114.3,114.49,114.21,114.32,288336.0,114.3,114.49,114.21,114.32,288336.0
2022-10-07 13:30:00,114.32,114.39,114.12,114.23,219815.0,114.32,114.39,114.12,114.23,219815.0
2022-10-07 13:35:00,114.22,114.39,114.22,114.36,136940.0,114.22,114.39,114.22,114.36,136940.0
2022-10-07 13:40:00,114.36,114.72,114.34,114.62,251177.0,114.36,114.72,114.34,114.62,251177.0
2022-10-07 13:45:00,114.6,114.66,114.48,114.5,208967.0,114.6,114.66,114.48,114.5,208967.0
2022-10-07 13:50:00,114.5,114.6,114.4,114.41,255098.0,114.5,114.6,114.4,114.41,255098.0
2022-10-07 13:55:00,114.41,114.59,114.35,114.48,265466.0,114.41,114.59,114.35,114.48,265466.0
2022-10-07 14:00:00,114.47,114.74,114.4,114.69,303699.0,114.47,114.74,114.4,114.69,303699.0
2022-10-07 14:05:00,114.68,114.94,114.67,114.85,335301.0,114.68,114.94,114.67,114.85,335301.0
2022-10-07 14:10:00,114.84,115.0,114.65,114.96,431289.0,114.84,115.0,114.65,114.96,431289.0
2022-10-07 14:15:00,114.97,115.05,114.68,114.69,315772.0,114.97,115.05,114.68,114.69,315772.0
2022-10-07 14:20:00,114.7,114.76,114.47,114.5,299585.0,114.7,114.76,114.47,114.5,299585.0
2022-10-07 14:25:00,114.51,114.65,114.45,114.51,249667.0,114.51,114.65,114.45,114.51,249667.0
2022-10-07 14:30:00,114.5,114.7,114.42,114.65,303132.0,114.5,114.7,114.42,114.65,303132.0
2022-10-07 14:35:00,114.65,114.84,114.53,114.6,297300.0,114.65,114.84,114.53,114.6,297300.0
2022-10-07 14:40:00,114.59,114.74,114.54,114.57,234384.0,114.59,114.74,114.54,114.57,234384.0
2022-10-07 14:45:00,114.56,114.71,114.5,114.71,266406.0,114.56,114.71,114.5,114.71,266406.0
2022-10-07 14:50:00,114.7,114.75,114.57,114.66,210111.0,114.7,114.75,114.57,114.66,210111.0
2022-10-07 14:55:00,114.67,114.8,114.64,114.78,217557.0,114.67,114.8,114.64,114.78,217557.0
2022-10-07 15:00:00,114.78,115.04,114.78,115.01,368193.0,114.78,115.04,114.78,115.01,368193.0
2022-10-07 15:05:00,115.0,115.01,114.76,114.83,276386.0,115.0,115.01,114.76,114.83,276386.0
2022-10-07 15:10:00,114.83,114.95,114.66,114.71,345509.0,114.83,114.95,114.66,114.71,345509.0
2022-10-07 15:15:00,114.69,114.79,114.54,114.63,450423.0,114.69,114.79,114.54,114.63,450423.0
2022-10-07 15:20:00,114.63,114.68,114.4,114.48,379321.0,114.63,114.68,114.4,114.48,379321.0
2022-10-07 15:25:00,114.49,114.51,114.17,114.33,467908.0,114.49,114.51,114.17,114.33,467908.0
2022-10-07 15:30:00,114.34,114.34,113.88,113.97,741239.0,114.34,114.34,113.88,113.97,741239.0
2022-10-07 15:35:00,113.97,114.38,113.92,114.38,665119.0,113.97,114.38,113.92,114.38,665119.0
2022-10-07 15:40:00,114.39,114.63,114.17,114.43,799387.0,114.39,114.63,114.17,114.43,799387.0
2022-10-07 15:45:00,114.43,114.48,114.23,114.36,682131.0,114.43,114.48,114.23,114.36,682131.0
2022-10-07 15:50:00,114.38,114.78,114.27,114.49,1253101.0,114.38,114.78,114.27,114.49,1253101.0
2022-10-07 15:55:00,114.5,114.88,114.37,114.55,2527383.0,114.5,114.88,114.37,114.55,2527383.0
2022-10-10 09:30:00,114.99,115.81,114.54,114.68,1475620.0,114.99,115.81,114.54,114.68,1475620.0
2022-10-10 09:35:00,114.68,115.21,114.54,114.88,890087.0,114.68,115.21,114.54,114.88,890087.0
2022-10-10 09:40:00,114.87,115.79,114.62,115.68,875637.0,114.87,115.79,114.62,115.68,875637.0
2022-10-10 09:45:00,115.66,116.25,115.51,115.7,826469.0,115.66,116.25,115.51,115.7,826469.0
2022-10-10 09:50:00,115.72,115.99,115.08,115.15,652076.0,115.72,115.99,115.08,115.15,652076.0
2022-10-10 09:55:00,115.17,115.27,115.01,115.08,411366.0,115.17,115.27,115.01,115.08,411366.0
2022-10-10 10:00:00,115.08,115.24,114.64,114.72,517561.0,115.08,115.24,114.64,114.72,517561.0
2022-10-10 10:05:00,114.73,115.13,114.46,114.52,462306.0,114.73,115.13,114.46,114.52,462306.0
2022-10-10 10:10:00,114.52,114.85,114.49,114.75,313901.0,114.52,114.85,114.49,114.75,313901.0
2022-10-10 10:15:00,114.74,115.21,114.67,114.99,427051.0,114.74,115.21,114.67,114.99,427051.0
2022-10-10 10:20:00,114.99,115.24,114.95,115.03,377057.0,114.99,115.24,114.95,115.03,377057.0
2022-10-10 10:25:00,115.03,115.42,114.83,114.95,587554.0,115.03,115.42,114.83,114.95,587554.0
2022-10-10 10:30:00,114.93,115.25,114.65,114.73,528635.0,114.93,115.25,114.65,114.73,528635.0
2022-10-10 10:35:00,114.73,114.88,114.14,114.16,509801.0,114.73,114.88,114.14,114.16,509801.0
2022-10-10 10:40:00,114.14,114.3,114.07,114.19,353457.0,114.14,114.3,114.07,114.19,353457.0
2022-10-10 10:45:00,114.2,114.54,114.2,114.34,331586.0,114.2,114.54,114.2,114.34,331586.0
2022-10-10 10:50:00,114.33,114.49,114.07,114.1,322458.0,114.33,114.49,114.07,114.1,322458.0
2022-10-10 10:55:00,114.09,114.36,113.96,114.3,403008.0,114.09,114.36,113.96,114.3,403008.0
2022-10-10 11:00:00,114.28,114.33,113.85,113.94,384540.0,114.28,114.33,113.85,113.94,384540.0
2022-10-10 11:05:00,113.93,114.13,113.93,114.03,254770.0,113.93,114.13,113.93,114.03,254770.0
2022-10-10 11:10:00,114.02,114.2,113.93,114.13,264693.0,114.02,114.2,113.93,114.13,264693.0
2022-10-10 11:15:00,114.13,114.13,113.72,113.79,366114.0,114.13,114.13,113.72,113.79,366114.0
2022-10-10 11:20:00,113.77,114.17,113.68,114.09,429049.0,113.77,114.17,113.68,114.09,429049.0
2022-10-10 11:25:00,114.09,114.11,113.73,113.82,254248.0,114.09,114.11,113.73,113.82,254248.0
2022-10-10 11:30:00,113.81,114.05,113.75,114.03,322413.0,113.81,114.05,113.75,114.03,322413.0
2022-10-10 11:35:00,114.04,114.1,113.85,113.88,232482.0,114.04,114.1,113.85,113.88,232482.0
2022-10-10 11:40:00,113.88,113.9,113.57,113.83,337527.0,113.88,113.9,113.57,113.83,337527.0
2022-10-10 11:45:00,113.83,114.12,113.72,114.06,340784.0,113.83,114.12,113.72,114.06,340784.0
2022-10-10 11:50:00,114.06,114.47,114.02,114.18,362142.0,114.06,114.47,114.02,114.18,362142.0
2022-10-10 11:55:00,114.18,114.27,114.02,114.02,284920.0,114.18,114.27,114.02,114.02,284920.0
2022-10-10 12:00:00,114.03,114.04,113.83,113.91,220843.0,114.03,114.04,113.83,113.91,220843.0
2022-10-10 12:05:00,113.9,114.0,113.56,113.64,294095.0,113.9,114.0,113.56,113.64,294095.0
2022-10-10 12:10:00,113.64,113.75,113.52,113.74,204095.0,113.64,113.75,113.52,113.74,204095.0
2022-10-10 12:15:00,113.75,113.84,113.61,113.62,169185.0,113.75,113.84,113.61,113.62,169185.0
2022-10-10 12:20:00,113.61,113.65,113.2,113.22,374803.0,113.61,113.65,113.2,113.22,374803.0
2022-10-10 12:25:00,113.21,113.24,112.95,113.1,413933.0,113.21,113.24,112.95,113.1,413933.0
2022-10-10 12:30:00,113.09,113.28,112.98,113.01,267028.0,113.09,113.28,112.98,113.01,267028.0
2022-10-10 12:35:00,113.01,113.1,112.87,113.09,342846.0,113.01,113.1,112.87,113.09,342846.0
2022-10-10 12:40:00,113.1,113.15,112.77,112.83,399952.0,113.1,113.15,112.77,112.83,399952.0
2022-10-10 12:45:00,112.84,112.93,112.73,112.92,306178.0,112.84,112.93,112.73,112.92,306178.0
2022-10-10 12:50:00,112.92,113.01,112.86,112.99,292174.0,112.92,113.01,112.86,112.99,292174.0
2022-10-10 12:55:00,113.0,113.11,112.65,112.65,335640.0,113.0,113.11,112.65,112.65,335640.0
2022-10-10 13:00:00,112.65,112.66,112.48,112.54,309398.0,112.65,112.66,112.48,112.54,309398.0
2022-10-10 13:05:00,112.54,112.65,112.49,112.61,243316.0,112.54,112.65,112.49,112.61,243316.0
2022-10-10 13:10:00,112.62,112.98,112.43,112.89,403245.0,112.62,112.98,112.43,112.89,403245.0
2022-10-10 13:15:00,112.9,113.03,112.81,112.97,226554.0,112.9,113.03,112.81,112.97,226554.0
2022-10-10 13:20:00,112.94,113.13,112.94,112.98,318410.0,112.94,113.13,112.94,112.98,318410.0
2022-10-10 13:25:00,112.98,113.04,112.87,112.98,202281.0,112.98,113.04,112.87,112.98,202281.0
2022-10-10 13:30:00,112.96,113.49,112.93,113.29,371023.0,112.96,113.49,112.93,113.29,371023.0
2022-10-10 13:35:00,113.28,113.52,113.27,113.47,248137.0,113.28,113.52,113.27,113.47,248137.0
2022-10-10 13:40:00,113.48,113.53,113.21,113.24,200607.0,113.48,113.53,113.21,113.24,200607.0
2022-10-10 13:45:00,113.25,114.46,113.21,114.27,534391.0,113.25,114.46,113.21,114.27,534391.0
2022-10-10 13:50:00,114.24,114.66,114.17,114.45,695118.0,114.24,114.66,114.17,114.45,695118.0
2022-10-10 13:55:00,114.42,114.46,114.06,114.07,581760.0,114.42,114.46,114.06,114.07,581760.0
2022-10-10 14:00:00,114.07,114.12,113.85,114.0,424778.0,114.07,114.12,113.85,114.0,424778.0
2022-10-10 14:05:00,113.99,114.0,113.72,113.77,285819.0,113.99,114.0,113.72,113.77,285819.0
2022-10-10 14:10:00,113.77,113.92,113.48,113.54,320427.0,113.77,113.92,113.48,113.54,320427.0
2022-10-10 14:15:00,113.55,113.63,113.45,113.61,271840.0,113.55,113.63,113.45,113.61,271840.0
2022-10-10 14:20:00,113.6,113.8,113.39,113.55,322136.0,113.6,113.8,113.39,113.55,322136.0
2022-10-10 14:25:00,113.52,113.79,113.5,113.7,289333.0,113.52,113.79,113.5,113.7,289333.0
2022-10-10 14:30:00,113.7,114.04,113.57,113.87,752141.0,113.7,114.04,113.57,113.87,752141.0
2022-10-10 14:35:00,113.86,114.09,113.74,114.09,292080.0,113.86,114.09,113.74,114.09,292080.0
2022-10-10 14:40:00,114.1,114.2,113.72,113.81,341880.0,114.1,114.2,113.72,113.81,341880.0
2022-10-10 14:45:00,113.81,113.86,113.65,113.78,227390.0,113.81,113.86,113.65,113.78,227390.0
2022-10-10 14:50:00,113.78,114.0,113.72,113.89,216152.0,113.78,114.0,113.72,113.89,216152.0
2022-10-10 14:55:00,113.88,113.9,113.51,113.73,265758.0,113.88,113.9,113.51,113.73,265758.0
2022-10-10 15:00:00,113.72,113.99,113.47,113.58,254950.0,113.72,113.99,113.47,113.58,254950.0
2022-10-10 15:05:00,113.57,113.82,113.49,113.81,190561.0,113.57,113.82,113.49,113.81,190561.0
2022-10-10 15:10:00,113.8,114.04,113.64,114.01,271750.0,113.8,114.04,113.64,114.01,271750.0
2022-10-10 15:15:00,114.0,114.36,113.96,114.14,481801.0,114.0,114.36,113.96,114.14,481801.0
2022-10-10 15:20:00,114.14,114.22,113.94,114.01,303333.0,114.14,114.22,113.94,114.01,303333.0
2022-10-10 15:25:00,114.01,114.01,113.71,113.87,310660.0,114.01,114.01,113.71,113.87,310660.0
2022-10-10 15:30:00,113.88,114.06,113.76,113.97,307376.0,113.88,114.06,113.76,113.97,307376.0
2022-10-10 15:35:00,113.97,114.17,113.85,113.95,326813.0,113.97,114.17,113.85,113.95,326813.0
2022-10-10 15:40:00,113.95,114.01,113.74,113.86,343074.0,113.95,114.01,113.74,113.86,343074.0
2022-10-10 15:45:00,113.86,114.13,113.76,114.0,462467.0,113.86,114.13,113.76,114.0,462467.0
2022-10-10 15:50:00,113.99,114.12,113.73,114.0,712653.0,113.99,114.12,113.73,114.0,712653.0
2022-10-10 15:55:00,114.0,114.05,113.56,113.61,1545638.0,114.0,114.05,113.56,113.61,1545638.0
2022-10-11 09:30:00,112.74,112.9,111.36,111.37,1736317.0,112.74,112.9,111.36,111.37,1736317.0
2022-10-11 09:35:00,111.36,111.65,111.01,111.08,1175324.0,111.36,111.65,111.01,111.08,1175324.0
2022-10-11 09:40:00,111.1,111.15,110.67,110.93,1196905.0,111.1,111.15,110.67,110.93,1196905.0
2022-10-11 09:45:00,110.94,111.5,110.83,111.14,766885.0,110.94,111.5,110.83,111.14,766885.0
2022-10-11 09:50:00,111.15,111.38,110.87,110.91,469518.0,111.15,111.38,110.87,110.91,469518.0
2022-10-11 09:55:00,110.9,111.13,110.66,110.71,663129.0,110.9,111.13,110.66,110.71,663129.0
2022-10-11 10:00:00,110.71,110.71,110.39,110.66,792725.0,110.71,110.71,110.39,110.66,792725.0
2022-10-11 10:05:00,110.68,111.03,110.57,110.95,800235.0,110.68,111.03,110.57,110.95,800235.0
2022-10-11 10:10:00,110.95,111.61,110.91,111.48,699539.0,110.95,111.61,110.91,111.48,699539.0
2022-10-11 10:15:00,111.47,111.81,111.31,111.4,657749.0,111.47,111.81,111.31,111.4,657749.0
2022-10-11 10:20:00,111.38,111.64,111.16,111.62,494075.0,111.38,111.64,111.16,111.62,494075.0
2022-10-11 10:25:00,111.62,112.19,111.62,111.87,679213.0,111.62,112.19,111.62,111.87,679213.0
2022-10-11 10:30:00,111.87,112.3,111.55,112.06,589816.0,111.87,112.3,111.55,112.06,589816.0
2022-10-11 10:35:00,112.08,112.1,111.78,112.07,408774.0,112.08,112.1,111.78,112.07,408774.0
2022-10-11 10:40:00,112.07,112.43,111.83,111.89,481372.0,112.07,112.43,111.83,111.89,481372.0
2022-10-11 10:45:00,111.89,111.96,111.51,111.52,423966.0,111.89,111.96,111.51,111.52,423966.0
2022-10-11 10:50:00,111.53,111.89,111.51,111.76,289694.0,111.53,111.89,111.51,111.76,289694.0
2022-10-11 10:55:00,111.75,112.09,111.38,111.45,459487.0,111.75,112.09,111.38,111.45,459487.0
2022-10-11 11:00:00,111.45,112.59,111.41,112.43,482441.0,111.45,112.59,111.41,112.43,482441.0
2022-10-11 11:05:00,112.44,112.48,111.92,112.11,366880.0,112.44,112.48,111.92,112.11,366880.0
2022-10-11 11:10:00,112.11,112.32,112.01,112.18,313856.0,112.11,112.32,112.01,112.18,313856.0
2022-10-11 11:15:00,112.16,112.6,112.15,112.34,439842.0,112.16,112.6,112.15,112.34,439842.0
2022-10-11 11:20:00,112.35,112.52,112.29,112.34,258548.0,112.35,112.52,112.29,112.34,258548.0
2022-10-11 11:25:00,112.35,112.71,112.15,112.56,391697.0,112.35,112.71,112.15,112.56,391697.0
2022-10-11 11:30:00,112.57,113.0,112.44,112.95,441667.0,112.57,113.0,112.44,112.95,441667.0
2022-10-11 11:35:00,112.93,113.24,112.8,112.93,591979.0,112.93,113.24,112.8,112.93,591979.0
2022-10-11 11:40:00,112.94,113.54,112.76,113.5,531631.0,112.94,113.54,112.76,113.5,531631.0
2022-10-11 11:45:00,113.51,113.77,113.34,113.62,581640.0,113.51,113.77,113.34,113.62,581640.0
2022-10-11 11:50:00,113.59,113.88,113.19,113.19,403246.0,113.59,113.88,113.19,113.19,403246.0
2022-10-11 11:55:00,113.2,113.38,113.14,113.22,288581.0,113.2,113.38,113.14,113.22,288581.0
2022-10-11 12:00:00,113.23,113.26,112.71,112.82,359058.0,113.23,113.26,112.71,112.82,359058.0
2022-10-11 12:05:00,112.82,112.86,112.6,112.72,327824.0,112.82,112.86,112.6,112.72,327824.0
2022-10-11 12:10:00,112.72,113.13,112.68,113.11,281766.0,112.72,113.13,112.68,113.11,281766.0
2022-10-11 12:15:00,113.12,113.66,113.03,113.64,425140.0,113.12,113.66,113.03,113.64,425140.0
2022-10-11 12:20:00,113.64,114.0,113.49,113.97,564091.0,113.64,114.0,113.49,113.97,564091.0
2022-10-11 12:25:00,113.96,113.98,113.7,113.82,350663.0,113.96,113.98,113.7,113.82,350663.0
2022-10-11 12:30:00,113.82,114.1,113.75,113.99,505868.0,113.82,114.1,113.75,113.99,505868.0
2022-10-11 12:35:00,113.99,114.31,113.93,114.31,395231.0,113.99,114.31,113.93,114.31,395231.0
2022-10-11 12:40:00,114.26,114.91,114.19,114.9,633944.0,114.26,114.91,114.19,114.9,633944.0
2022-10-11 12:45:00,114.91,114.99,114.7,114.71,556276.0,114.91,114.99,114.7,114.71,556276.0
2022-10-11 12:50:00,114.72,114.92,114.62,114.77,541073.0,114.72,114.92,114.62,114.77,541073.0
2022-10-11 12:55:00,114.76,114.96,114.65,114.88,455348.0,114.76,114.96,114.65,114.88,455348.0
2022-10-11 13:00:00,114.9,115.19,114.83,115.09,573894.0,114.9,115.19,114.83,115.09,573894.0
2022-10-11 13:05:00,115.09,115.4,115.0,115.4,618078.0,115.09,115.4,115.0,115.4,618078.0
2022-10-11 13:10:00,115.4,115.48,115.1,115.2,433504.0,115.4,115.48,115.1,115.2,433504.0
2022-10-11 13:15:00,115.2,115.28,114.96,115.09,556886.0,115.2,115.28,114.96,115.09,556886.0
2022-10-11 13:20:00,115.09,115.1,114.8,115.06,419920.0,115.09,115.1,114.8,115.06,419920.0
2022-10-11 13:25:00,115.05,115.1,114.63,114.77,544397.0,115.05,115.1,114.63,114.77,544397.0
2022-10-11 13:30:00,114.77,114.87,114.26,114.45,516917.0,114.77,114.87,114.26,114.45,516917.0
2022-10-11 13:35:00,114.46,114.57,114.3,114.48,278687.0,114.46,114.57,114.3,114.48,278687.0
2022-10-11 13:40:00,114.48,114.59,114.31,114.44,271009.0,114.48,114.59,114.31,114.44,271009.0
2022-10-11 13:45:00,114.46,114.78,114.46,114.51,244925.0,114.46,114.78,114.46,114.51,244925.0
2022-10-11 13:50:00,114.5,114.69,114.31,114.37,264654.0,114.5,114.69,114.31,114.37,264654.0
2022-10-11 13:55:00,114.38,114.55,114.23,114.51,245358.0,114.38,114.55,114.23,114.51,245358.0
2022-10-11 14:00:00,114.51,114.64,114.36,114.54,212380.0,114.51,114.64,114.36,114.54,212380.0
2022-10-11 14:05:00,114.55,114.69,114.07,114.28,324724.0,114.55,114.69,114.07,114.28,324724.0
2022-10-11 14:10:00,114.27,114.28,113.73,113.88,402199.0,114.27,114.28,113.73,113.88,402199.0
2022-10-11 14:15:00,113.87,113.91,113.58,113.6,413320.0,113.87,113.91,113.58,113.6,413320.0
2022-10-11 14:20:00,113.6,114.06,113.57,114.05,342365.0,113.6,114.06,113.57,114.05,342365.0
2022-10-11 14:25:00,114.05,114.19,113.89,113.99,336332.0,114.05,114.19,113.89,113.99,336332.0
2022-10-11 14:30:00,114.0,114.23,113.93,114.08,271743.0,114.0,114.23,113.93,114.08,271743.0
2022-10-11 14:35:00,114.1,114.11,113.77,113.88,288630.0,114.1,114.11,113.77,113.88,288630.0
2022-10-11 14:40:00,113.89,114.07,113.48,113.52,255120.0,113.89,114.07,113.48,113.52,255120.0
2022-10-11 14:45:00,113.51,113.56,112.81,113.03,677167.0,113.51,113.56,112.81,113.03,677167.0
2022-10-11 14:50:00,113.03,113.13,112.63,112.69,477378.0,113.03,113.13,112.63,112.69,477378.0
2022-10-11 14:55:00,112.69,112.75,112.2,112.28,714428.0,112.69,112.75,112.2,112.28,714428.0
2022-10-11 15:00:00,112.27,112.45,112.02,112.23,615280.0,112.27,112.45,112.02,112.23,615280.0
2022-10-11 15:05:00,112.21,112.43,111.91,111.99,600217.0,112.21,112.43,111.91,111.99,600217.0
2022-10-11 15:10:00,111.98,112.07,111.66,111.9,577765.0,111.98,112.07,111.66,111.9,577765.0
2022-10-11 15:15:00,111.9,112.06,111.53,111.89,811359.0,111.9,112.06,111.53,111.89,811359.0
2022-10-11 15:20:00,111.9,112.34,111.88,112.1,516326.0,111.9,112.34,111.88,112.1,516326.0
2022-10-11 15:25:00,112.12,112.22,111.66,111.82,513169.0,112.12,112.22,111.66,111.82,513169.0
2022-10-11 15:30:00,111.81,111.89,111.46,111.59,877126.0,111.81,111.89,111.46,111.59,877126.0
2022-10-11 15:35:00,111.58,112.12,111.53,112.08,729412.0,111.58,112.12,111.53,112.08,729412.0
2022-10-11 15:40:00,112.1,112.1,111.59,111.93,624722.0,112.1,112.1,111.59,111.93,624722.0
2022-10-11 15:45:00,111.94,112.22,111.73,112.17,731085.0,111.94,112.22,111.73,112.17,731085.0
2022-10-11 15:50:00,112.18,112.18,111.77,112.1,709868.0,112.18,112.18,111.77,112.1,709868.0
2022-10-11 15:55:00,112.11,112.4,112.09,112.2,1552166.0,112.11,112.4,112.09,112.2,1552166.0
2022-10-12 09:30:00,112.49,112.62,111.46,111.7,1768609.0,112.49,112.62,111.46,111.7,1768609.0
2022-10-12 09:35:00,111.71,113.13,111.65,112.97,1201408.0,111.71,113.13,111.65,112.97,1201408.0
2022-10-12 09:40:00,112.96,113.33,112.39,113.27,750959.0,112.96,113.33,112.39,113.27,750959.0
2022-10-12 09:45:00,113.28,113.45,112.51,112.54,714140.0,113.28,113.45,112.51,112.54,714140.0
2022-10-12 09:50:00,112.55,112.82,112.29,112.46,624671.0,112.55,112.82,112.29,112.46,624671.0
2022-10-12 09:55:00,112.5,113.03,112.38,112.89,609356.0,112.5,113.03,112.38,112.89,609356.0
2022-10-12 10:00:00,112.93,113.09,112.67,112.75,614035.0,112.93,113.09,112.67,112.75,614035.0
2022-10-12 10:05:00,112.76,112.81,112.02,112.38,523097.0,112.76,112.81,112.02,112.38,523097.0
2022-10-12 10:10:00,112.38,112.45,112.08,112.16,398668.0,112.38,112.45,112.08,112.16,398668.0
2022-10-12 10:15:00,112.15,112.47,111.95,112.3,461243.0,112.15,112.47,111.95,112.3,461243.0
2022-10-12 10:20:00,112.3,112.3,111.77,112.08,644589.0,112.3,112.3,111.77,112.08,644589.0
2022-10-12 10:25:00,112.08,112.71,112.06,112.45,570613.0,112.08,112.71,112.06,112.45,570613.0
2022-10-12 10:30:00,112.45,112.71,112.28,112.37,434114.0,112.45,112.71,112.28,112.37,434114.0
2022-10-12 10:35:00,112.35,112.37,111.69,111.75,626091.0,112.35,112.37,111.69,111.75,626091.0
2022-10-12 10:40:00,111.75,111.84,111.55,111.58,472819.0,111.75,111.84,111.55,111.58,472819.0
2022-10-12 10:45:00,111.57,111.92,111.4,111.82,545313.0,111.57,111.92,111.4,111.82,545313.0
2022-10-12 10:50:00,111.83,112.15,111.77,112.09,374203.0,111.83,112.15,111.77,112.09,374203.0
2022-10-12 10:55:00,112.09,112.13,111.81,111.82,423383.0,112.09,112.13,111.81,111.82,423383.0
2022-10-12 11:00:00,111.83,112.37,111.77,112.21,405972.0,111.83,112.37,111.77,112.21,405972.0
2022-10-12 11:05:00,112.21,112.48,112.14,112.35,343611.0,112.21,112.48,112.14,112.35,343611.0
2022-10-12 11:10:00,112.35,112.64,112.31,112.64,408994.0,112.35,112.64,112.31,112.64,408994.0
2022-10-12 11:15:00,112.64,112.78,112.53,112.71,411516.0,112.64,112.78,112.53,112.71,411516.0
2022-10-12 11:20:00,112.7,112.88,112.55,112.61,338336.0,112.7,112.88,112.55,112.61,338336.0
2022-10-12 11:25:00,112.63,112.66,112.34,112.64,395524.0,112.63,112.66,112.34,112.64,395524.0
2022-10-12 11:30:00,112.65,112.69,112.39,112.49,348088.0,112.65,112.69,112.39,112.49,348088.0
2022-10-12 11:35:00,112.49,112.84,112.46,112.54,340006.0,112.49,112.84,112.46,112.54,340006.0
2022-10-12 11:40:00,112.54,113.04,112.52,112.85,394767.0,112.54,113.04,112.52,112.85,394767.0
2022-10-12 11:45:00,112.86,112.91,112.7,112.76,195232.0,112.86,112.91,112.7,112.76,195232.0
2022-10-12 11:50:00,112.77,113.04,112.72,113.01,254734.0,112.77,113.04,112.72,113.01,254734.0
2022-10-12 11:55:00,113.01,113.11,112.84,113.06,369503.0,113.01,113.11,112.84,113.06,369503.0
2022-10-12 12:00:00,113.06,113.35,113.01,113.25,429023.0,113.06,113.35,113.01,113.25,429023.0
2022-10-12 12:05:00,113.23,113.39,112.89,113.15,626628.0,113.23,113.39,112.89,113.15,626628.0
2022-10-12 12:10:00,113.15,113.17,112.88,113.04,379941.0,113.15,113.17,112.88,113.04,379941.0
2022-10-12 12:15:00,113.05,113.13,112.97,113.12,257888.0,113.05,113.13,112.97,113.12,257888.0
2022-10-12 12:20:00,113.12,113.16,112.82,112.87,250049.0,113.12,113.16,112.82,112.87,250049.0
2022-10-12 12:25:00,112.86,112.97,112.52,112.56,245851.0,112.86,112.97,112.52,112.56,245851.0
2022-10-12 12:30:00,112.57,112.64,112.41,112.62,226789.0,112.57,112.64,112.41,112.62,226789.0
2022-10-12 12:35:00,112.62,112.66,112.33,112.39,213645.0,112.62,112.66,112.33,112.39,213645.0
2022-10-12 12:40:00,112.4,112.5,112.34,112.49,130475.0,112.4,112.5,112.34,112.49,130475.0
2022-10-12 12:45:00,112.49,112.67,112.48,112.61,204686.0,112.49,112.67,112.48,112.61,204686.0
2022-10-12 12:50:00,112.62,112.7,112.57,112.65,240784.0,112.62,112.7,112.57,112.65,240784.0
2022-10-12 12:55:00,112.65,112.86,112.65,112.81,193912.0,112.65,112.86,112.65,112.81,193912.0
2022-10-12 13:00:00,112.8,112.94,112.69,112.77,254271.0,112.8,112.94,112.69,112.77,254271.0
2022-10-12 13:05:00,112.79,113.08,112.72,113.02,415007.0,112.79,113.08,112.72,113.02,415007.0
2022-10-12 13:10:00,113.02,113.11,112.97,113.1,286108.0,113.02,113.11,112.97,113.1,286108.0
2022-10-12 13:15:00,113.11,113.12,112.91,113.0,263963.0,113.11,113.12,112.91,113.0,263963.0
2022-10-12 13:20:00,112.99,113.05,112.92,112.96,202784.0,112.99,113.05,112.92,112.96,202784.0
2022-10-12 13:25:00,112.95,113.11,112.91,113.01,196399.0,112.95,113.11,112.91,113.01,196399.0
2022-10-12 13:30:00,113.02,113.04,112.63,112.66,257629.0,113.02,113.04,112.63,112.66,257629.0
2022-10-12 13:35:00,112.64,112.73,112.46,112.7,325127.0,112.64,112.73,112.46,112.7,325127.0
2022-10-12 13:40:00,112.69,112.76,112.54,112.67,194610.0,112.69,112.76,112.54,112.67,194610.0
2022-10-12 13:45:00,112.66,112.78,112.53,112.75,222674.0,112.66,112.78,112.53,112.75,222674.0
2022-10-12 13:50:00,112.75,112.75,112.55,112.65,208014.0,112.75,112.75,112.55,112.65,208014.0
2022-10-12 13:55:00,112.64,112.64,112.43,112.57,303665.0,112.64,112.64,112.43,112.57,303665.0
2022-10-12 14:00:00,112.56,112.99,112.17,112.49,924375.0,112.56,112.99,112.17,112.49,924375.0
2022-10-12 14:05:00,112.48,113.35,112.41,113.07,542151.0,112.48,113.35,112.41,113.07,542151.0
2022-10-12 14:10:00,113.06,113.5,112.84,113.34,660868.0,113.06,113.5,112.84,113.34,660868.0
2022-10-12 14:15:00,113.33,113.49,113.07,113.44,547747.0,113.33,113.49,113.07,113.44,547747.0
2022-10-12 14:20:00,113.45,113.53,113.06,113.32,533190.0,113.45,113.53,113.06,113.32,533190.0
2022-10-12 14:25:00,113.31,113.83,113.2,113.67,451600.0,113.31,113.83,113.2,113.67,451600.0
2022-10-12 14:30:00,113.67,113.81,113.32,113.53,418244.0,113.67,113.81,113.32,113.53,418244.0
2022-10-12 14:35:00,113.54,113.74,113.46,113.56,433473.0,113.54,113.74,113.46,113.56,433473.0
2022-10-12 14:40:00,113.55,113.65,113.37,113.41,363506.0,113.55,113.65,113.37,113.41,363506.0
2022-10-12 14:45:00,113.4,113.51,113.15,113.26,346601.0,113.4,113.51,113.15,113.26,346601.0
2022-10-12 14:50:00,113.26,113.33,113.04,113.08,371905.0,113.26,113.33,113.04,113.08,371905.0
2022-10-12 14:55:00,113.08,113.19,112.86,112.9,409822.0,113.08,113.19,112.86,112.9,409822.0
2022-10-12 15:00:00,112.89,112.96,112.62,112.72,292352.0,112.89,112.96,112.62,112.72,292352.0
2022-10-12 15:05:00,112.7,113.05,112.63,112.84,321005.0,112.7,113.05,112.63,112.84,321005.0
2022-10-12 15:10:00,112.85,113.01,112.83,112.94,232851.0,112.85,113.01,112.83,112.94,232851.0
2022-10-12 15:15:00,112.93,113.34,112.8,113.34,378133.0,112.93,113.34,112.8,113.34,378133.0
2022-10-12 15:20:00,113.33,113.58,113.29,113.4,480998.0,113.33,113.58,113.29,113.4,480998.0
2022-10-12 15:25:00,113.4,113.49,113.17,113.2,367012.0,113.4,113.49,113.17,113.2,367012.0
2022-10-12 15:30:00,113.21,113.4,113.12,113.39,353337.0,113.21,113.4,113.12,113.39,353337.0
2022-10-12 15:35:00,113.39,113.43,113.2,113.26,270511.0,113.39,113.43,113.2,113.26,270511.0
2022-10-12 15:40:00,113.24,113.3,113.14,113.26,328537.0,113.24,113.3,113.14,113.26,328537.0
2022-10-12 15:45:00,113.26,113.32,112.98,112.98,516779.0,113.26,113.32,112.98,112.98,516779.0
2022-10-12 15:50:00,112.98,113.16,112.84,113.03,642241.0,112.98,113.16,112.84,113.03,642241.0
2022-10-12 15:55:00,113.04,113.08,112.84,112.89,1268627.0,113.04,113.08,112.84,112.89,1268627.0
2022-10-13 09:30:00,107.94,108.7,106.14,106.51,4438717.0,107.94,108.7,106.14,106.51,4438717.0
2022-10-13 09:35:00,106.52,106.62,105.54,105.67,2843531.0,106.52,106.62,105.54,105.67,2843531.0
2022-10-13 09:40:00,105.66,106.57,105.34,106.18,2499984.0,105.66,106.57,105.34,106.18,2499984.0
2022-10-13 09:45:00,106.19,107.63,106.01,107.61,1862008.0,106.19,107.63,106.01,107.61,1862008.0
2022-10-13 09:50:00,107.6,108.09,107.43,107.71,1813068.0,107.6,108.09,107.43,107.71,1813068.0
2022-10-13 09:55:00,107.71,108.04,107.49,108.02,1168174.0,107.71,108.04,107.49,108.02,1168174.0
2022-10-13 10:00:00,108.02,108.62,107.93,108.59,1343092.0,108.02,108.62,107.93,108.59,1343092.0
2022-10-13 10:05:00,108.6,109.39,108.37,109.31,1710180.0,108.6,109.39,108.37,109.31,1710180.0
2022-10-13 10:10:00,109.32,109.5,108.77,109.47,1258984.0,109.32,109.5,108.77,109.47,1258984.0
2022-10-13 10:15:00,109.47,109.69,108.89,108.93,1243762.0,109.47,109.69,108.89,108.93,1243762.0
2022-10-13 10:20:00,108.94,109.36,108.69,108.79,1015925.0,108.94,109.36,108.69,108.79,1015925.0
2022-10-13 10:25:00,108.78,108.94,108.26,108.41,893124.0,108.78,108.94,108.26,108.41,893124.0
2022-10-13 10:30:00,108.38,108.81,108.24,108.44,902944.0,108.38,108.81,108.24,108.44,902944.0
2022-10-13 10:35:00,108.44,108.68,108.17,108.53,680992.0,108.44,108.68,108.17,108.53,680992.0
2022-10-13 10:40:00,108.54,108.76,108.24,108.47,663202.0,108.54,108.76,108.24,108.47,663202.0
2022-10-13 10:45:00,108.46,109.05,108.39,108.77,730619.0,108.46,109.05,108.39,108.77,730619.0
2022-10-13 10:50:00,108.77,108.88,108.27,108.47,570708.0,108.77,108.88,108.27,108.47,570708.0
2022-10-13 10:55:00,108.47,109.06,108.33,108.38,689773.0,108.47,109.06,108.33,108.38,689773.0
2022-10-13 11:00:00,108.38,108.79,108.15,108.74,574954.0,108.38,108.79,108.15,108.74,574954.0
2022-10-13 11:05:00,108.75,110.09,108.73,109.92,1066865.0,108.75,110.09,108.73,109.92,1066865.0
2022-10-13 11:10:00,109.92,110.55,109.53,110.52,898144.0,109.92,110.55,109.53,110.52,898144.0
2022-10-13 11:15:00,110.55,111.66,110.29,110.95,1511052.0,110.55,111.66,110.29,110.95,1511052.0
2022-10-13 11:20:00,110.95,112.68,110.92,111.13,1600696.0,110.95,112.68,110.92,111.13,1600696.0
2022-10-13 11:25:00,111.12,111.41,110.77,111.22,899183.0,111.12,111.41,110.77,111.22,899183.0
2022-10-13 11:30:00,111.22,111.5,110.83,111.09,727140.0,111.22,111.5,110.83,111.09,727140.0
2022-10-13 11:35:00,111.1,113.31,111.08,112.72,1188773.0,111.1,113.31,111.08,112.72,1188773.0
2022-10-13 11:40:00,112.75,113.44,111.89,111.94,1205759.0,112.75,113.44,111.89,111.94,1205759.0
2022-10-13 11:45:00,111.94,112.06,111.54,111.59,697582.0,111.94,112.06,111.54,111.59,697582.0
2022-10-13 11:50:00,111.6,112.11,111.34,111.94,708518.0,111.6,112.11,111.34,111.94,708518.0
2022-10-13 11:55:00,111.93,112.08,111.43,111.7,474978.0,111.93,112.08,111.43,111.7,474978.0
2022-10-13 12:00:00,111.75,112.1,111.59,111.96,620840.0,111.75,112.1,111.59,111.96,620840.0
2022-10-13 12:05:00,111.98,112.05,111.3,111.38,591212.0,111.98,112.05,111.3,111.38,591212.0
2022-10-13 12:10:00,111.39,111.55,110.72,111.03,827608.0,111.39,111.55,110.72,111.03,827608.0
2022-10-13 12:15:00,111.05,111.07,110.39,110.49,704393.0,111.05,111.07,110.39,110.49,704393.0
2022-10-13 12:20:00,110.49,110.93,110.35,110.78,595078.0,110.49,110.93,110.35,110.78,595078.0
2022-10-13 12:25:00,110.77,110.92,110.58,110.62,465740.0,110.77,110.92,110.58,110.62,465740.0
2022-10-13 12:30:00,110.63,110.94,110.5,110.89,480500.0,110.63,110.94,110.5,110.89,480500.0
2022-10-13 12:35:00,110.92,111.0,110.51,110.55,625360.0,110.92,111.0,110.51,110.55,625360.0
2022-10-13 12:40:00,110.53,111.19,110.5,111.07,615696.0,110.53,111.19,110.5,111.07,615696.0
2022-10-13 12:45:00,111.08,111.12,110.83,110.99,527490.0,111.08,111.12,110.83,110.99,527490.0
2022-10-13 12:50:00,111.0,111.35,110.87,110.91,582153.0,111.0,111.35,110.87,110.91,582153.0
2022-10-13 12:55:00,110.94,111.07,110.72,110.96,420098.0,110.94,111.07,110.72,110.96,420098.0
2022-10-13 13:00:00,110.95,111.47,110.94,111.41,524420.0,110.95,111.47,110.94,111.41,524420.0
2022-10-13 13:05:00,111.4,111.48,111.17,111.21,354529.0,111.4,111.48,111.17,111.21,354529.0
2022-10-13 13:10:00,111.2,111.33,110.88,111.07,378119.0,111.2,111.33,110.88,111.07,378119.0
2022-10-13 13:15:00,111.07,111.46,111.04,111.36,331660.0,111.07,111.46,111.04,111.36,331660.0
2022-10-13 13:20:00,111.37,111.95,111.35,111.87,527962.0,111.37,111.95,111.35,111.87,527962.0
2022-10-13 13:25:00,111.88,112.34,111.8,112.05,610724.0,111.88,112.34,111.8,112.05,610724.0
2022-10-13 13:30:00,112.05,112.88,112.05,112.7,759790.0,112.05,112.88,112.05,112.7,759790.0
2022-10-13 13:35:00,112.69,112.76,112.26,112.3,551111.0,112.69,112.76,112.26,112.3,551111.0
2022-10-13 13:40:00,112.31,112.33,111.69,111.83,687149.0,112.31,112.33,111.69,111.83,687149.0
2022-10-13 13:45:00,111.82,111.87,111.6,111.72,512010.0,111.82,111.87,111.6,111.72,512010.0
2022-10-13 13:50:00,111.73,112.15,111.63,112.12,425415.0,111.73,112.15,111.63,112.12,425415.0
2022-10-13 13:55:00,112.13,112.21,111.97,112.14,258752.0,112.13,112.21,111.97,112.14,258752.0
2022-10-13 14:00:00,112.12,112.12,111.76,111.94,385846.0,112.12,112.12,111.76,111.94,385846.0
2022-10-13 14:05:00,111.93,112.11,111.73,111.74,363131.0,111.93,112.11,111.73,111.74,363131.0
2022-10-13 14:10:00,111.75,111.93,111.52,111.83,404761.0,111.75,111.93,111.52,111.83,404761.0
2022-10-13 14:15:00,111.83,112.08,111.77,111.82,360990.0,111.83,112.08,111.77,111.82,360990.0
2022-10-13 14:20:00,111.83,112.01,111.72,111.88,231978.0,111.83,112.01,111.72,111.88,231978.0
2022-10-13 14:25:00,111.87,111.88,111.24,111.34,463625.0,111.87,111.88,111.24,111.34,463625.0
2022-10-13 14:30:00,111.33,111.55,111.31,111.46,417623.0,111.33,111.55,111.31,111.46,417623.0
2022-10-13 14:35:00,111.44,111.81,111.37,111.69,473212.0,111.44,111.81,111.37,111.69,473212.0
2022-10-13 14:40:00,111.69,111.88,111.56,111.86,337621.0,111.69,111.88,111.56,111.86,337621.0
2022-10-13 14:45:00,111.87,112.1,111.81,111.93,400660.0,111.87,112.1,111.81,111.93,400660.0
2022-10-13 14:50:00,111.91,112.3,111.88,112.13,396444.0,111.91,112.3,111.88,112.13,396444.0
2022-10-13 14:55:00,112.13,112.48,112.01,112.34,738620.0,112.13,112.48,112.01,112.34,738620.0
2022-10-13 15:00:00,112.35,112.4,112.08,112.21,481171.0,112.35,112.4,112.08,112.21,481171.0
2022-10-13 15:05:00,112.21,112.86,112.17,112.85,641209.0,112.21,112.86,112.17,112.85,641209.0
2022-10-13 15:10:00,112.84,112.98,112.61,112.63,754685.0,112.84,112.98,112.61,112.63,754685.0
2022-10-13 15:15:00,112.63,112.91,112.51,112.78,495495.0,112.63,112.91,112.51,112.78,495495.0
2022-10-13 15:20:00,112.77,112.78,112.37,112.6,497475.0,112.77,112.78,112.37,112.6,497475.0
2022-10-13 15:25:00,112.61,112.77,112.5,112.54,632134.0,112.61,112.77,112.5,112.54,632134.0
2022-10-13 15:30:00,112.54,112.8,112.12,112.2,728870.0,112.54,112.8,112.12,112.2,728870.0
2022-10-13 15:35:00,112.2,112.36,111.96,112.29,577676.0,112.2,112.36,111.96,112.29,577676.0
2022-10-13 15:40:00,112.28,112.8,112.15,112.73,764349.0,112.28,112.8,112.15,112.73,764349.0
2022-10-13 15:45:00,112.73,112.93,112.61,112.76,828747.0,112.73,112.93,112.61,112.76,828747.0
2022-10-13 15:50:00,112.76,113.3,112.49,112.97,1412652.0,112.76,113.3,112.49,112.97,1412652.0
2022-10-13 15:55:00,112.95,113.01,112.41,112.46,1907609.0,112.95,113.01,112.41,112.46,1907609.0
2022-10-14 09:30:00,114.16,114.43,113.18,113.49,2112626.0,114.16,114.43,113.18,113.49,2112626.0
2022-10-14 09:35:00,113.48,114.96,113.34,114.77,972454.0,113.48,114.96,113.34,114.77,972454.0
2022-10-14 09:40:00,114.75,114.77,113.07,113.07,933853.0,114.75,114.77,113.07,113.07,933853.0
2022-10-14 09:45:00,113.07,113.13,112.45,112.61,1116609.0,113.07,113.13,112.45,112.61,1116609.0
2022-10-14 09:50:00,112.6,113.0,112.16,112.54,783216.0,112.6,113.0,112.16,112.54,783216.0
2022-10-14 09:55:00,112.57,112.93,112.16,112.29,679263.0,112.57,112.93,112.16,112.29,679263.0
2022-10-14 10:00:00,112.29,112.29,110.82,111.58,1221192.0,112.29,112.29,110.82,111.58,1221192.0
2022-10-14 10:05:00,111.57,112.15,111.24,111.49,843800.0,111.57,112.15,111.24,111.49,843800.0
2022-10-14 10:10:00,111.49,111.66,110.47,110.66,803255.0,111.49,111.66,110.47,110.66,803255.0
2022-10-14 10:15:00,110.66,111.03,110.52,110.78,569350.0,110.66,111.03,110.52,110.78,569350.0
2022-10-14 10:20:00,110.79,110.79,109.95,110.2,923301.0,110.79,110.79,109.95,110.2,923301.0
2022-10-14 10:25:00,110.21,110.9,110.11,110.69,634234.0,110.21,110.9,110.11,110.69,634234.0
2022-10-14 10:30:00,110.67,111.1,110.52,110.53,689811.0,110.67,111.1,110.52,110.53,689811.0
2022-10-14 10:35:00,110.54,110.82,110.22,110.38,543635.0,110.54,110.82,110.22,110.38,543635.0
2022-10-14 10:40:00,110.37,110.64,109.84,109.88,666072.0,110.37,110.64,109.84,109.88,666072.0
2022-10-14 10:45:00,109.85,110.26,109.81,109.89,537779.0,109.85,110.26,109.81,109.89,537779.0
2022-10-14 10:50:00,109.9,110.62,109.82,110.45,581533.0,109.9,110.62,109.82,110.45,581533.0
2022-10-14 10:55:00,110.45,110.77,110.3,110.62,463362.0,110.45,110.77,110.3,110.62,463362.0
2022-10-14 11:00:00,110.64,111.28,110.59,111.11,556326.0,110.64,111.28,110.59,111.11,556326.0
2022-10-14 11:05:00,111.1,111.14,110.58,110.69,512528.0,111.1,111.14,110.58,110.69,512528.0
2022-10-14 11:10:00,110.7,110.77,110.18,110.25,475191.0,110.7,110.77,110.18,110.25,475191.0
2022-10-14 11:15:00,110.24,110.35,109.85,110.02,495947.0,110.24,110.35,109.85,110.02,495947.0
2022-10-14 11:20:00,110.02,110.39,110.0,110.23,522650.0,110.02,110.39,110.0,110.23,522650.0
2022-10-14 11:25:00,110.25,110.65,110.25,110.57,425209.0,110.25,110.65,110.25,110.57,425209.0
2022-10-14 11:30:00,110.57,110.6,110.08,110.13,535035.0,110.57,110.6,110.08,110.13,535035.0
2022-10-14 11:35:00,110.14,110.27,109.9,110.21,466929.0,110.14,110.27,109.9,110.21,466929.0
2022-10-14 11:40:00,110.22,110.31,109.62,109.78,487404.0,110.22,110.31,109.62,109.78,487404.0
2022-10-14 11:45:00,109.78,109.78,109.26,109.52,531515.0,109.78,109.78,109.26,109.52,531515.0
2022-10-14 11:50:00,109.51,109.69,108.88,109.49,427792.0,109.51,109.69,108.88,109.49,427792.0
2022-10-14 11:55:00,109.49,109.58,109.27,109.33,272601.0,109.49,109.58,109.27,109.33,272601.0
2022-10-14 12:00:00,109.31,109.81,109.23,109.67,430313.0,109.31,109.81,109.23,109.67,430313.0
2022-10-14 12:05:00,109.64,109.64,108.76,108.79,523419.0,109.64,109.64,108.76,108.79,523419.0
2022-10-14 12:10:00,108.78,109.0,108.64,108.7,564140.0,108.78,109.0,108.64,108.7,564140.0
2022-10-14 12:15:00,108.69,109.0,108.62,108.98,480878.0,108.69,109.0,108.62,108.98,480878.0
2022-10-14 12:20:00,108.99,109.17,108.87,109.0,388355.0,108.99,109.17,108.87,109.0,388355.0
2022-10-14 12:25:00,109.0,109.19,108.9,109.17,431744.0,109.0,109.19,108.9,109.17,431744.0
2022-10-14 12:30:00,109.17,109.22,108.85,108.85,435693.0,109.17,109.22,108.85,108.85,435693.0
2022-10-14 12:35:00,108.87,109.1,108.8,108.92,430712.0,108.87,109.1,108.8,108.92,430712.0
2022-10-14 12:40:00,108.92,109.18,108.85,109.07,443907.0,108.92,109.18,108.85,109.07,443907.0
2022-10-14 12:45:00,109.06,109.09,108.79,108.8,333399.0,109.06,109.09,108.79,108.8,333399.0
2022-10-14 12:50:00,108.8,108.88,108.56,108.78,344413.0,108.8,108.88,108.56,108.78,344413.0
2022-10-14 12:55:00,108.78,108.92,108.74,108.89,272297.0,108.78,108.92,108.74,108.89,272297.0
2022-10-14 13:00:00,108.89,109.19,108.81,108.93,529083.0,108.89,109.19,108.81,108.93,529083.0
2022-10-14 13:05:00,108.92,108.93,108.61,108.66,241206.0,108.92,108.93,108.61,108.66,241206.0
2022-10-14 13:10:00,108.66,108.89,108.53,108.58,319176.0,108.66,108.89,108.53,108.58,319176.0
2022-10-14 13:15:00,108.58,108.63,108.41,108.45,502329.0,108.58,108.63,108.41,108.45,502329.0
2022-10-14 13:20:00,108.45,108.58,108.22,108.46,465496.0,108.45,108.58,108.22,108.46,465496.0
2022-10-14 13:25:00,108.47,108.72,108.35,108.69,303669.0,108.47,108.72,108.35,108.69,303669.0
2022-10-14 13:30:00,108.67,108.84,108.55,108.69,527606.0,108.67,108.84,108.55,108.69,527606.0
2022-10-14 13:35:00,108.7,108.87,108.47,108.76,333017.0,108.7,108.87,108.47,108.76,333017.0
2022-10-14 13:40:00,108.75,108.95,108.58,108.63,312289.0,108.75,108.95,108.58,108.63,312289.0
2022-10-14 13:45:00,108.61,108.82,108.53,108.63,398117.0,108.61,108.82,108.53,108.63,398117.0
2022-10-14 13:50:00,108.62,108.69,108.42,108.64,238834.0,108.62,108.69,108.42,108.64,238834.0
2022-10-14 13:55:00,108.66,108.88,108.55,108.88,302876.0,108.66,108.88,108.55,108.88,302876.0
2022-10-14 14:00:00,108.88,108.88,108.36,108.38,430675.0,108.88,108.88,108.36,108.38,430675.0
2022-10-14 14:05:00,108.38,108.49,108.09,108.26,479863.0,108.38,108.49,108.09,108.26,479863.0
2022-10-14 14:10:00,108.27,108.27,108.0,108.0,592504.0,108.27,108.27,108.0,108.0,592504.0
2022-10-14 14:15:00,108.0,108.14,107.5,107.62,861650.0,108.0,108.14,107.5,107.62,861650.0
2022-10-14 14:20:00,107.63,107.83,107.62,107.74,420749.0,107.63,107.83,107.62,107.74,420749.0
2022-10-14 14:25:00,107.73,107.91,107.53,107.88,562229.0,107.73,107.91,107.53,107.88,562229.0
2022-10-14 14:30:00,107.89,107.95,107.63,107.68,402903.0,107.89,107.95,107.63,107.68,402903.0
2022-10-14 14:35:00,107.68,107.78,107.5,107.52,344745.0,107.68,107.78,107.5,107.52,344745.0
2022-10-14 14:40:00,107.53,107.79,107.37,107.74,395100.0,107.53,107.79,107.37,107.74,395100.0
2022-10-14 14:45:00,107.74,107.84,107.62,107.82,383329.0,107.74,107.84,107.62,107.82,383329.0
2022-10-14 14:50:00,107.81,107.83,107.7,107.72,224854.0,107.81,107.83,107.7,107.72,224854.0
2022-10-14 14:55:00,107.71,107.88,107.66,107.88,292081.0,107.71,107.88,107.66,107.88,292081.0
2022-10-14 15:00:00,107.88,108.03,107.77,107.84,791775.0,107.88,108.03,107.77,107.84,791775.0
2022-10-14 15:05:00,107.84,107.86,107.49,107.56,506378.0,107.84,107.86,107.49,107.56,506378.0
2022-10-14 15:10:00,107.56,107.71,107.43,107.49,477775.0,107.56,107.71,107.43,107.49,477775.0
2022-10-14 15:15:00,107.49,107.58,107.24,107.4,549005.0,107.49,107.58,107.24,107.4,549005.0
2022-10-14 15:20:00,107.39,107.47,107.28,107.35,392356.0,107.39,107.47,107.28,107.35,392356.0
2022-10-14 15:25:00,107.35,107.49,107.21,107.43,626968.0,107.35,107.49,107.21,107.43,626968.0
2022-10-14 15:30:00,107.42,107.63,107.25,107.63,752012.0,107.42,107.63,107.25,107.63,752012.0
2022-10-14 15:35:00,107.63,107.66,107.25,107.43,834012.0,107.63,107.66,107.25,107.43,834012.0
2022-10-14 15:40:00,107.43,107.47,107.26,107.41,647116.0,107.43,107.47,107.26,107.41,647116.0
2022-10-14 15:45:00,107.39,107.41,107.05,107.09,1199099.0,107.39,107.41,107.05,107.09,1199099.0
2022-10-14 15:50:00,107.09,107.28,106.8,107.06,1707577.0,107.09,107.28,106.8,107.06,1707577.0
2022-10-14 15:55:00,107.06,107.07,106.6,106.94,3702453.0,107.06,107.07,106.6,106.94,3702453.0
2022-10-17 09:30:00,110.07,111.35,110.07,110.76,2819661.0,110.07,111.35,110.07,110.76,2819661.0
2022-10-17 09:35:00,110.75,111.65,110.73,111.42,1161523.0,110.75,111.65,110.73,111.42,1161523.0
2022-10-17 09:40:00,111.42,112.1,111.4,111.59,1436275.0,111.42,112.1,111.4,111.59,1436275.0
2022-10-17 09:45:00,111.57,111.68,111.01,111.52,1053484.0,111.57,111.68,111.01,111.52,1053484.0
2022-10-17 09:50:00,111.53,111.94,111.42,111.75,1002001.0,111.53,111.94,111.42,111.75,1002001.0
2022-10-17 09:55:00,111.75,111.88,111.25,111.85,873443.0,111.75,111.88,111.25,111.85,873443.0
2022-10-17 10:00:00,111.86,112.39,111.67,112.35,1261401.0,111.86,112.39,111.67,112.35,1261401.0
2022-10-17 10:05:00,112.32,112.78,112.3,112.4,1033565.0,112.32,112.78,112.3,112.4,1033565.0
2022-10-17 10:10:00,112.4,113.34,112.4,113.32,855692.0,112.4,113.34,112.4,113.32,855692.0
2022-10-17 10:15:00,113.33,113.42,112.77,113.12,918802.0,113.33,113.42,112.77,113.12,918802.0
2022-10-17 10:20:00,113.11,113.23,112.81,112.83,626332.0,113.11,113.23,112.81,112.83,626332.0
2022-10-17 10:25:00,112.81,113.08,112.58,113.01,554516.0,112.81,113.08,112.58,113.01,554516.0
2022-10-17 10:30:00,113.02,113.27,112.71,112.72,759458.0,113.02,113.27,112.71,112.72,759458.0
2022-10-17 10:35:00,112.73,113.25,112.72,112.88,601488.0,112.73,113.25,112.72,112.88,601488.0
2022-10-17 10:40:00,112.88,113.03,112.74,112.9,526166.0,112.88,113.03,112.74,112.9,526166.0
2022-10-17 10:45:00,112.9,112.95,112.4,112.58,623699.0,112.9,112.95,112.4,112.58,623699.0
2022-10-17 10:50:00,112.57,112.61,112.05,112.15,862352.0,112.57,112.61,112.05,112.15,862352.0
2022-10-17 10:55:00,112.15,112.34,111.92,112.29,662135.0,112.15,112.34,111.92,112.29,662135.0
2022-10-17 11:00:00,112.29,112.73,112.26,112.59,581639.0,112.29,112.73,112.26,112.59,581639.0
2022-10-17 11:05:00,112.59,112.72,112.2,112.25,492711.0,112.59,112.72,112.2,112.25,492711.0
2022-10-17 11:10:00,112.25,112.61,112.25,112.51,485769.0,112.25,112.61,112.25,112.51,485769.0
2022-10-17 11:15:00,112.51,112.51,112.01,112.04,666969.0,112.51,112.51,112.01,112.04,666969.0
2022-10-17 11:20:00,112.05,112.48,112.03,112.45,473362.0,112.05,112.48,112.03,112.45,473362.0
2022-10-17 11:25:00,112.45,112.95,112.39,112.94,556370.0,112.45,112.95,112.39,112.94,556370.0
2022-10-17 11:30:00,112.94,113.03,112.74,112.89,505214.0,112.94,113.03,112.74,112.89,505214.0
2022-10-17 11:35:00,112.89,112.96,112.63,112.91,378760.0,112.89,112.96,112.63,112.91,378760.0
2022-10-17 11:40:00,112.91,113.37,112.9,113.24,561849.0,112.91,113.37,112.9,113.24,561849.0
2022-10-17 11:45:00,113.24,113.46,113.14,113.42,388057.0,113.24,113.46,113.14,113.42,388057.0
2022-10-17 11:50:00,113.42,113.75,113.34,113.65,606575.0,113.42,113.75,113.34,113.65,606575.0
2022-10-17 11:55:00,113.64,113.66,113.25,113.4,489584.0,113.64,113.66,113.25,113.4,489584.0
2022-10-17 12:00:00,113.4,113.48,113.25,113.46,507391.0,113.4,113.48,113.25,113.46,507391.0
2022-10-17 12:05:00,113.45,113.62,113.34,113.54,417740.0,113.45,113.62,113.34,113.54,417740.0
2022-10-17 12:10:00,113.54,113.54,112.92,113.15,440858.0,113.54,113.54,112.92,113.15,440858.0
2022-10-17 12:15:00,113.15,113.25,112.87,112.88,276090.0,113.15,113.25,112.87,112.88,276090.0
2022-10-17 12:20:00,112.87,113.08,112.79,112.98,427676.0,112.87,113.08,112.79,112.98,427676.0
2022-10-17 12:25:00,112.98,113.05,112.83,112.87,398536.0,112.98,113.05,112.83,112.87,398536.0
2022-10-17 12:30:00,112.87,113.2,112.86,113.14,307668.0,112.87,113.2,112.86,113.14,307668.0
2022-10-17 12:35:00,113.15,113.22,112.83,112.94,315122.0,113.15,113.22,112.83,112.94,315122.0
2022-10-17 12:40:00,112.94,112.95,112.64,112.88,326922.0,112.94,112.95,112.64,112.88,326922.0
2022-10-17 12:45:00,112.87,113.03,112.71,112.97,272176.0,112.87,113.03,112.71,112.97,272176.0
2022-10-17 12:50:00,112.98,113.17,112.89,113.17,256909.0,112.98,113.17,112.89,113.17,256909.0
2022-10-17 12:55:00,113.15,113.17,112.88,112.99,262938.0,113.15,113.17,112.88,112.99,262938.0
2022-10-17 13:00:00,113.0,113.2,112.84,113.18,312660.0,113.0,113.2,112.84,113.18,312660.0
2022-10-17 13:05:00,113.19,113.33,113.13,113.16,402393.0,113.19,113.33,113.13,113.16,402393.0
2022-10-17 13:10:00,113.15,113.26,113.07,113.17,202025.0,113.15,113.26,113.07,113.17,202025.0
2022-10-17 13:15:00,113.15,113.29,112.84,112.89,277789.0,113.15,113.29,112.84,112.89,277789.0
2022-10-17 13:20:00,112.88,113.28,112.82,113.2,258098.0,112.88,113.28,112.82,113.2,258098.0
2022-10-17 13:25:00,113.21,113.21,112.93,113.05,236718.0,113.21,113.21,112.93,113.05,236718.0
2022-10-17 13:30:00,113.05,113.12,112.96,113.04,235647.0,113.05,113.12,112.96,113.04,235647.0
2022-10-17 13:35:00,113.05,113.09,112.78,113.0,317826.0,113.05,113.09,112.78,113.0,317826.0
2022-10-17 13:40:00,113.01,113.15,112.98,113.05,234663.0,113.01,113.15,112.98,113.05,234663.0
2022-10-17 13:45:00,113.04,113.34,113.02,113.22,321041.0,113.04,113.34,113.02,113.22,321041.0
2022-10-17 13:50:00,113.22,113.37,113.18,113.36,336508.0,113.22,113.37,113.18,113.36,336508.0
2022-10-17 13:55:00,113.36,113.37,113.12,113.31,257333.0,113.36,113.37,113.12,113.31,257333.0
2022-10-17 14:00:00,113.31,113.5,113.06,113.22,390090.0,113.31,113.5,113.06,113.22,390090.0
2022-10-17 14:05:00,113.21,113.62,113.19,113.61,442571.0,113.21,113.62,113.19,113.61,442571.0
2022-10-17 14:10:00,113.61,113.7,113.51,113.68,365275.0,113.61,113.7,113.51,113.68,365275.0
2022-10-17 14:15:00,113.68,113.75,113.53,113.75,388957.0,113.68,113.75,113.53,113.75,388957.0
2022-10-17 14:20:00,113.74,113.79,113.55,113.67,390072.0,113.74,113.79,113.55,113.67,390072.0
2022-10-17 14:25:00,113.66,113.84,113.46,113.8,474889.0,113.66,113.84,113.46,113.8,474889.0
2022-10-17 14:30:00,113.8,113.83,113.62,113.65,344861.0,113.8,113.83,113.62,113.65,344861.0
2022-10-17 14:35:00,113.64,113.98,113.62,113.9,522992.0,113.64,113.98,113.62,113.9,522992.0
2022-10-17 14:40:00,113.91,114.02,113.81,113.98,410699.0,113.91,114.02,113.81,113.98,410699.0
2022-10-17 14:45:00,113.97,114.0,113.83,113.86,419019.0,113.97,114.0,113.83,113.86,419019.0
2022-10-17 14:50:00,113.86,113.87,113.58,113.76,411908.0,113.86,113.87,113.58,113.76,411908.0
2022-10-17 14:55:00,113.76,113.83,113.58,113.61,311059.0,113.76,113.83,113.58,113.61,311059.0
2022-10-17 15:00:00,113.61,113.65,113.32,113.41,502171.0,113.61,113.65,113.32,113.41,502171.0
2022-10-17 15:05:00,113.42,113.57,113.25,113.36,419463.0,113.42,113.57,113.25,113.36,419463.0
2022-10-17 15:10:00,113.35,113.62,113.32,113.58,514433.0,113.35,113.62,113.32,113.58,514433.0
2022-10-17 15:15:00,113.58,113.87,113.49,113.78,856664.0,113.58,113.87,113.49,113.78,856664.0
2022-10-17 15:20:00,113.77,114.0,113.65,113.99,444263.0,113.77,114.0,113.65,113.99,444263.0
2022-10-17 15:25:00,113.99,114.14,113.89,114.13,660109.0,113.99,114.14,113.89,114.13,660109.0
2022-10-17 15:30:00,114.11,114.13,113.85,113.87,586345.0,114.11,114.13,113.85,113.87,586345.0
2022-10-17 15:35:00,113.88,113.94,113.66,113.82,770525.0,113.88,113.94,113.66,113.82,770525.0
2022-10-17 15:40:00,113.82,113.97,113.72,113.95,557219.0,113.82,113.97,113.72,113.95,557219.0
2022-10-17 15:45:00,113.94,114.06,113.92,114.02,742635.0,113.94,114.06,113.92,114.02,742635.0
2022-10-17 15:50:00,114.03,114.19,113.88,113.9,968401.0,114.03,114.19,113.88,113.9,968401.0
2022-10-17 15:55:00,113.89,113.9,113.52,113.82,1884016.0,113.89,113.9,113.52,113.82,1884016.0
2022-10-18 09:30:00,119.06,119.52,117.39,117.49,3583260.0,119.06,119.52,117.39,117.49,3583260.0
2022-10-18 09:35:00,117.48,118.03,117.4,117.43,1268657.0,117.48,118.03,117.4,117.43,1268657.0
2022-10-18 09:40:00,117.45,117.51,116.56,116.72,1430626.0,117.45,117.51,116.56,116.72,1430626.0
2022-10-18 09:45:00,116.71,116.94,116.16,116.91,1178707.0,116.71,116.94,116.16,116.91,1178707.0
2022-10-18 09:50:00,116.91,117.17,116.21,116.3,919451.0,116.91,117.17,116.21,116.3,919451.0
2022-10-18 09:55:00,116.3,117.15,116.29,116.73,796384.0,116.3,117.15,116.29,116.73,796384.0
2022-10-18 10:00:00,116.71,117.0,116.59,116.65,873844.0,116.71,117.0,116.59,116.65,873844.0
2022-10-18 10:05:00,116.64,117.25,116.46,117.19,813417.0,116.64,117.25,116.46,117.19,813417.0
2022-10-18 10:10:00,117.19,117.46,116.97,117.31,892631.0,117.19,117.46,116.97,117.31,892631.0
2022-10-18 10:15:00,117.31,117.53,116.97,117.26,855761.0,117.31,117.53,116.97,117.26,855761.0
2022-10-18 10:20:00,117.26,117.28,116.79,116.89,603482.0,117.26,117.28,116.79,116.89,603482.0
2022-10-18 10:25:00,116.89,117.12,116.51,116.53,560872.0,116.89,117.12,116.51,116.53,560872.0
2022-10-18 10:30:00,116.52,116.64,116.23,116.36,627530.0,116.52,116.64,116.23,116.36,627530.0
2022-10-18 10:35:00,116.37,116.44,115.77,115.93,758356.0,116.37,116.44,115.77,115.93,758356.0
2022-10-18 10:40:00,115.95,116.35,115.94,116.35,569213.0,115.95,116.35,115.94,116.35,569213.0
2022-10-18 10:45:00,116.34,116.91,116.32,116.81,683385.0,116.34,116.91,116.32,116.81,683385.0
2022-10-18 10:50:00,116.81,116.83,116.56,116.77,441292.0,116.81,116.83,116.56,116.77,441292.0
2022-10-18 10:55:00,116.75,116.79,116.46,116.51,337614.0,116.75,116.79,116.46,116.51,337614.0
2022-10-18 11:00:00,116.52,116.58,116.18,116.41,471615.0,116.52,116.58,116.18,116.41,471615.0
2022-10-18 11:05:00,116.39,116.57,115.93,116.0,500905.0,116.39,116.57,115.93,116.0,500905.0
2022-10-18 11:10:00,116.01,116.33,115.51,115.6,734925.0,116.01,116.33,115.51,115.6,734925.0
2022-10-18 11:15:00,115.6,115.98,115.45,115.65,618243.0,115.6,115.98,115.45,115.65,618243.0
2022-10-18 11:20:00,115.64,115.71,115.15,115.21,479763.0,115.64,115.71,115.15,115.21,479763.0
2022-10-18 11:25:00,115.22,115.35,114.94,115.13,675934.0,115.22,115.35,114.94,115.13,675934.0
2022-10-18 11:30:00,115.13,115.34,114.99,115.33,505544.0,115.13,115.34,114.99,115.33,505544.0
2022-10-18 11:35:00,115.34,115.38,114.79,115.03,549019.0,115.34,115.38,114.79,115.03,549019.0
2022-10-18 11:40:00,115.03,115.46,114.87,115.42,549628.0,115.03,115.46,114.87,115.42,549628.0
2022-10-18 11:45:00,115.42,115.74,115.34,115.67,596546.0,115.42,115.74,115.34,115.67,596546.0
2022-10-18 11:50:00,115.67,115.88,115.5,115.73,473672.0,115.67,115.88,115.5,115.73,473672.0
2022-10-18 11:55:00,115.74,115.9,115.42,115.85,488728.0,115.74,115.9,115.42,115.85,488728.0
2022-10-18 12:00:00,115.84,115.94,115.75,115.82,386448.0,115.84,115.94,115.75,115.82,386448.0
2022-10-18 12:05:00,115.81,116.29,115.44,116.2,624804.0,115.81,116.29,115.44,116.2,624804.0
2022-10-18 12:10:00,116.2,116.58,116.14,116.37,657483.0,116.2,116.58,116.14,116.37,657483.0
2022-10-18 12:15:00,116.37,116.6,116.12,116.38,570055.0,116.37,116.6,116.12,116.38,570055.0
2022-10-18 12:20:00,116.37,116.45,116.13,116.18,389250.0,116.37,116.45,116.13,116.18,389250.0
2022-10-18 12:25:00,116.17,116.29,115.92,116.21,374659.0,116.17,116.29,115.92,116.21,374659.0
2022-10-18 12:30:00,116.23,116.34,115.98,116.26,270035.0,116.23,116.34,115.98,116.26,270035.0
2022-10-18 12:35:00,116.25,116.69,116.25,116.55,528291.0,116.25,116.69,116.25,116.55,528291.0
2022-10-18 12:40:00,116.54,116.94,116.51,116.63,570744.0,116.54,116.94,116.51,116.63,570744.0
2022-10-18 12:45:00,116.64,116.66,116.34,116.47,332173.0,116.64,116.66,116.34,116.47,332173.0
2022-10-18 12:50:00,116.45,116.77,116.42,116.74,398599.0,116.45,116.77,116.42,116.74,398599.0
2022-10-18 12:55:00,116.74,116.81,116.25,116.33,439717.0,116.74,116.81,116.25,116.33,439717.0
2022-10-18 13:00:00,116.34,116.45,115.61,115.69,430878.0,116.34,116.45,115.61,115.69,430878.0
2022-10-18 13:05:00,115.68,116.12,115.63,115.94,443128.0,115.68,116.12,115.63,115.94,443128.0
2022-10-18 13:10:00,115.94,116.28,115.83,116.22,475634.0,115.94,116.28,115.83,116.22,475634.0
2022-10-18 13:15:00,116.19,116.27,116.03,116.13,332521.0,116.19,116.27,116.03,116.13,332521.0
2022-10-18 13:20:00,116.15,116.31,115.88,116.17,405509.0,116.15,116.31,115.88,116.17,405509.0
2022-10-18 13:25:00,116.16,116.49,116.12,116.43,469768.0,116.16,116.49,116.12,116.43,469768.0
2022-10-18 13:30:00,116.44,116.77,116.29,116.76,482947.0,116.44,116.77,116.29,116.76,482947.0
2022-10-18 13:35:00,116.76,116.78,116.48,116.56,419380.0,116.76,116.78,116.48,116.56,419380.0
2022-10-18 13:40:00,116.57,116.69,116.48,116.68,339261.0,116.57,116.69,116.48,116.68,339261.0
2022-10-18 13:45:00,116.67,116.73,116.36,116.7,431358.0,116.67,116.73,116.36,116.7,431358.0
2022-10-18 13:50:00,116.7,116.82,116.51,116.76,362632.0,116.7,116.82,116.51,116.76,362632.0
2022-10-18 13:55:00,116.75,116.96,116.67,116.82,426214.0,116.75,116.96,116.67,116.82,426214.0
2022-10-18 14:00:00,116.82,116.92,116.54,116.62,442706.0,116.82,116.92,116.54,116.62,442706.0
2022-10-18 14:05:00,116.61,116.85,116.46,116.66,343453.0,116.61,116.85,116.46,116.66,343453.0
2022-10-18 14:10:00,116.65,116.96,116.64,116.88,402583.0,116.65,116.96,116.64,116.88,402583.0
2022-10-18 14:15:00,116.9,116.9,116.59,116.7,333795.0,116.9,116.9,116.59,116.7,333795.0
2022-10-18 14:20:00,116.7,116.86,116.56,116.84,254929.0,116.7,116.86,116.56,116.84,254929.0
2022-10-18 14:25:00,116.85,116.9,116.6,116.8,392651.0,116.85,116.9,116.6,116.8,392651.0
2022-10-18 14:30:00,116.79,116.81,116.43,116.57,343613.0,116.79,116.81,116.43,116.57,343613.0
2022-10-18 14:35:00,116.58,116.6,115.87,116.09,618596.0,116.58,116.6,115.87,116.09,618596.0
2022-10-18 14:40:00,116.07,116.14,115.41,115.47,713165.0,116.07,116.14,115.41,115.47,713165.0
2022-10-18 14:45:00,115.47,115.7,115.18,115.52,815872.0,115.47,115.7,115.18,115.52,815872.0
2022-10-18 14:50:00,115.5,115.78,115.34,115.71,504663.0,115.5,115.78,115.34,115.71,504663.0
2022-10-18 14:55:00,115.7,115.78,115.49,115.72,513963.0,115.7,115.78,115.49,115.72,513963.0
2022-10-18 15:00:00,115.7,115.73,115.22,115.31,574174.0,115.7,115.73,115.22,115.31,574174.0
2022-10-18 15:05:00,115.33,115.58,115.16,115.18,479790.0,115.33,115.58,115.16,115.18,479790.0
2022-10-18 15:10:00,115.19,115.37,115.02,115.18,451556.0,115.19,115.37,115.02,115.18,451556.0
2022-10-18 15:15:00,115.18,115.49,115.1,115.44,523076.0,115.18,115.49,115.1,115.44,523076.0
2022-10-18 15:20:00,115.44,115.69,115.34,115.65,529248.0,115.44,115.69,115.34,115.65,529248.0
2022-10-18 15:25:00,115.66,115.97,115.54,115.92,553527.0,115.66,115.97,115.54,115.92,553527.0
2022-10-18 15:30:00,115.89,116.5,115.81,116.39,783611.0,115.89,116.5,115.81,116.39,783611.0
2022-10-18 15:35:00,116.39,116.43,116.09,116.28,413954.0,116.39,116.43,116.09,116.28,413954.0
2022-10-18 15:40:00,116.28,116.56,116.17,116.41,516827.0,116.28,116.56,116.17,116.41,516827.0
2022-10-18 15:45:00,116.41,116.41,116.15,116.26,568357.0,116.41,116.41,116.15,116.26,568357.0
2022-10-18 15:50:00,116.25,116.54,116.05,116.18,684617.0,116.25,116.54,116.05,116.18,684617.0
2022-10-18 15:55:00,116.13,116.45,115.92,116.43,1784128.0,116.13,116.45,115.92,116.43,1784128.0
2022-10-19 09:30:00,114.71,114.94,113.75,114.71,1981530.0,114.71,114.94,113.75,114.71,1981530.0
2022-10-19 09:35:00,114.71,115.2,114.5,114.65,1175639.0,114.71,115.2,114.5,114.65,1175639.0
2022-10-19 09:40:00,114.63,114.73,113.58,113.83,1105139.0,114.63,114.73,113.58,113.83,1105139.0
2022-10-19 09:45:00,113.84,113.85,113.22,113.36,1170619.0,113.84,113.85,113.22,113.36,1170619.0
2022-10-19 09:50:00,113.35,114.5,113.3,114.35,1086690.0,113.35,114.5,113.3,114.35,1086690.0
2022-10-19 09:55:00,114.34,114.48,113.62,113.73,871566.0,114.34,114.48,113.62,113.73,871566.0
2022-10-19 10:00:00,113.71,114.42,113.53,114.39,605240.0,113.71,114.42,113.53,114.39,605240.0
2022-10-19 10:05:00,114.41,114.86,114.34,114.8,652097.0,114.41,114.86,114.34,114.8,652097.0
2022-10-19 10:10:00,114.81,115.3,114.48,115.14,843467.0,114.81,115.3,114.48,115.14,843467.0
2022-10-19 10:15:00,115.13,115.46,115.1,115.39,755313.0,115.13,115.46,115.1,115.39,755313.0
2022-10-19 10:20:00,115.38,116.37,115.35,116.32,953067.0,115.38,116.37,115.35,116.32,953067.0
2022-10-19 10:25:00,116.32,116.6,116.07,116.33,1036499.0,116.32,116.6,116.07,116.33,1036499.0
2022-10-19 10:30:00,116.34,116.46,115.78,115.86,687452.0,116.34,116.46,115.78,115.86,687452.0
2022-10-19 10:35:00,115.88,116.17,115.58,116.16,522440.0,115.88,116.17,115.58,116.16,522440.0
2022-10-19 10:40:00,116.17,116.18,115.5,115.69,451895.0,116.17,116.18,115.5,115.69,451895.0
2022-10-19 10:45:00,115.69,115.94,115.55,115.63,357148.0,115.69,115.94,115.55,115.63,357148.0
2022-10-19 10:50:00,115.64,115.74,115.26,115.41,443088.0,115.64,115.74,115.26,115.41,443088.0
2022-10-19 10:55:00,115.42,115.5,115.06,115.33,416690.0,115.42,115.5,115.06,115.33,416690.0
2022-10-19 11:00:00,115.32,115.62,115.16,115.38,256742.0,115.32,115.62,115.16,115.38,256742.0
2022-10-19 11:05:00,115.37,115.9,115.37,115.78,363895.0,115.37,115.9,115.37,115.78,363895.0
2022-10-19 11:10:00,115.78,116.12,115.75,115.81,384612.0,115.78,116.12,115.75,115.81,384612.0
2022-10-19 11:15:00,115.82,116.01,115.63,115.86,416548.0,115.82,116.01,115.63,115.86,416548.0
2022-10-19 11:20:00,115.88,116.01,115.51,115.53,292490.0,115.88,116.01,115.51,115.53,292490.0
2022-10-19 11:25:00,115.54,115.55,115.17,115.35,363823.0,115.54,115.55,115.17,115.35,363823.0
2022-10-19 11:30:00,115.35,115.53,115.16,115.35,299873.0,115.35,115.53,115.16,115.35,299873.0
2022-10-19 11:35:00,115.31,115.43,114.85,115.4,549629.0,115.31,115.43,114.85,115.4,549629.0
2022-10-19 11:40:00,115.39,115.4,114.77,114.86,488246.0,115.39,115.4,114.77,114.86,488246.0
2022-10-19 11:45:00,114.86,115.13,114.78,114.86,432613.0,114.86,115.13,114.78,114.86,432613.0
2022-10-19 11:50:00,114.87,115.19,114.75,115.11,395697.0,114.87,115.19,114.75,115.11,395697.0
2022-10-19 11:55:00,115.11,115.39,115.09,115.27,526815.0,115.11,115.39,115.09,115.27,526815.0
2022-10-19 12:00:00,115.25,115.35,114.87,115.0,239285.0,115.25,115.35,114.87,115.0,239285.0
2022-10-19 12:05:00,114.97,115.09,114.79,114.93,238182.0,114.97,115.09,114.79,114.93,238182.0
2022-10-19 12:10:00,114.93,115.09,114.78,114.87,196039.0,114.93,115.09,114.78,114.87,196039.0
2022-10-19 12:15:00,114.89,115.13,114.79,115.12,269358.0,114.89,115.13,114.79,115.12,269358.0
2022-10-19 12:20:00,115.11,115.19,114.99,115.08,182499.0,115.11,115.19,114.99,115.08,182499.0
2022-10-19 12:25:00,115.08,115.1,114.77,114.84,235681.0,115.08,115.1,114.77,114.84,235681.0
2022-10-19 12:30:00,114.82,115.23,114.77,115.21,264573.0,114.82,115.23,114.77,115.21,264573.0
2022-10-19 12:35:00,115.2,115.41,115.07,115.14,318941.0,115.2,115.41,115.07,115.14,318941.0
2022-10-19 12:40:00,115.13,115.19,114.8,114.88,241652.0,115.13,115.19,114.8,114.88,241652.0
2022-10-19 12:45:00,114.87,114.9,114.48,114.56,433826.0,114.87,114.9,114.48,114.56,433826.0
2022-10-19 12:50:00,114.55,114.83,114.52,114.64,207195.0,114.55,114.83,114.52,114.64,207195.0
2022-10-19 12:55:00,114.62,114.7,114.43,114.55,207159.0,114.62,114.7,114.43,114.55,207159.0
2022-10-19 13:00:00,114.55,114.63,113.91,113.94,593116.0,114.55,114.63,113.91,113.94,593116.0
2022-10-19 13:05:00,113.93,114.25,113.78,114.06,434992.0,113.93,114.25,113.78,114.06,434992.0
2022-10-19 13:10:00,114.08,114.19,113.95,113.99,236297.0,114.08,114.19,113.95,113.99,236297.0
2022-10-19 13:15:00,113.98,114.13,113.92,114.08,238907.0,113.98,114.13,113.92,114.08,238907.0
2022-10-19 13:20:00,114.07,114.29,114.05,114.16,306196.0,114.07,114.29,114.05,114.16,306196.0
2022-10-19 13:25:00,114.17,114.37,114.08,114.1,258962.0,114.17,114.37,114.08,114.1,258962.0
2022-10-19 13:30:00,114.09,114.28,114.01,114.05,215478.0,114.09,114.28,114.01,114.05,215478.0
2022-10-19 13:35:00,114.04,114.11,113.81,113.87,263303.0,114.04,114.11,113.81,113.87,263303.0
2022-10-19 13:40:00,113.87,114.1,113.73,114.05,279056.0,113.87,114.1,113.73,114.05,279056.0
2022-10-19 13:45:00,114.06,114.17,113.86,113.94,205596.0,114.06,114.17,113.86,113.94,205596.0
2022-10-19 13:50:00,113.95,114.19,113.83,114.18,255813.0,113.95,114.19,113.83,114.18,255813.0
2022-10-19 13:55:00,114.19,114.29,114.01,114.25,161013.0,114.19,114.29,114.01,114.25,161013.0
2022-10-19 14:00:00,114.24,114.63,114.1,114.47,338341.0,114.24,114.63,114.1,114.47,338341.0
2022-10-19 14:05:00,114.48,114.85,114.38,114.73,272996.0,114.48,114.85,114.38,114.73,272996.0
2022-10-19 14:10:00,114.72,114.85,114.6,114.84,250747.0,114.72,114.85,114.6,114.84,250747.0
2022-10-19 14:15:00,114.83,115.05,114.74,114.76,382003.0,114.83,115.05,114.74,114.76,382003.0
2022-10-19 14:20:00,114.78,114.88,114.61,114.88,249165.0,114.78,114.88,114.61,114.88,249165.0
2022-10-19 14:25:00,114.87,115.09,114.74,114.96,315085.0,114.87,115.09,114.74,114.96,315085.0
2022-10-19 14:30:00,114.96,115.03,114.77,114.97,192746.0,114.96,115.03,114.77,114.97,192746.0
2022-10-19 14:35:00,115.0,115.02,114.78,114.85,157116.0,115.0,115.02,114.78,114.85,157116.0
2022-10-19 14:40:00,114.85,114.94,114.64,114.7,206000.0,114.85,114.94,114.64,114.7,206000.0
2022-10-19 14:45:00,114.7,114.81,114.52,114.61,189440.0,114.7,114.81,114.52,114.61,189440.0
2022-10-19 14:50:00,114.61,114.65,114.42,114.46,191652.0,114.61,114.65,114.42,114.46,191652.0
2022-10-19 14:55:00,114.46,114.58,114.38,114.4,204212.0,114.46,114.58,114.38,114.4,204212.0
2022-10-19 15:00:00,114.4,114.67,114.26,114.27,440152.0,114.4,114.67,114.26,114.27,440152.0
2022-10-19 15:05:00,114.27,114.35,113.92,114.31,671543.0,114.27,114.35,113.92,114.31,671543.0
2022-10-19 15:10:00,114.32,114.55,114.31,114.42,287728.0,114.32,114.55,114.31,114.42,287728.0
2022-10-19 15:15:00,114.4,114.87,114.38,114.75,334856.0,114.4,114.87,114.38,114.75,334856.0
2022-10-19 15:20:00,114.74,114.81,114.48,114.5,246608.0,114.74,114.81,114.48,114.5,246608.0
2022-10-19 15:25:00,114.5,114.64,114.2,114.31,257866.0,114.5,114.64,114.2,114.31,257866.0
2022-10-19 15:30:00,114.32,114.46,114.24,114.44,285157.0,114.32,114.46,114.24,114.44,285157.0
2022-10-19 15:35:00,114.42,114.54,114.3,114.42,268869.0,114.42,114.54,114.3,114.42,268869.0
2022-10-19 15:40:00,114.42,114.67,114.41,114.63,306807.0,114.42,114.67,114.41,114.63,306807.0
2022-10-19 15:45:00,114.63,114.79,114.4,114.65,370630.0,114.63,114.79,114.4,114.65,370630.0
2022-10-19 15:50:00,114.64,114.99,114.48,114.95,613317.0,114.64,114.99,114.48,114.95,613317.0
2022-10-19 15:55:00,114.94,115.2,114.86,115.1,1194096.0,114.94,115.2,114.86,115.1,1194096.0
2022-10-20 09:30:00,113.85,114.93,113.51,114.73,1590591.0,113.85,114.93,113.51,114.73,1590591.0
2022-10-20 09:35:00,114.74,115.2,114.35,114.6,833328.0,114.74,115.2,114.35,114.6,833328.0
2022-10-20 09:40:00,114.61,115.85,114.44,115.85,789418.0,114.61,115.85,114.44,115.85,789418.0
2022-10-20 09:45:00,115.84,116.41,115.66,116.15,960705.0,115.84,116.41,115.66,116.15,960705.0
2022-10-20 09:50:00,116.15,116.56,116.1,116.25,1078026.0,116.15,116.56,116.1,116.25,1078026.0
2022-10-20 09:55:00,116.25,116.85,116.08,116.09,926829.0,116.25,116.85,116.08,116.09,926829.0
2022-10-20 10:00:00,116.1,116.97,115.95,116.89,738119.0,116.1,116.97,115.95,116.89,738119.0
2022-10-20 10:05:00,116.89,117.55,116.85,117.45,805345.0,116.89,117.55,116.85,117.45,805345.0
2022-10-20 10:10:00,117.45,117.7,117.13,117.24,740139.0,117.45,117.7,117.13,117.24,740139.0
2022-10-20 10:15:00,117.23,117.96,117.22,117.86,535307.0,117.23,117.96,117.22,117.86,535307.0
2022-10-20 10:20:00,117.87,118.04,117.75,117.96,558691.0,117.87,118.04,117.75,117.96,558691.0
2022-10-20 10:25:00,117.95,117.99,117.63,117.92,375201.0,117.95,117.99,117.63,117.92,375201.0
2022-10-20 10:30:00,117.93,118.1,117.42,117.72,496992.0,117.93,118.1,117.42,117.72,496992.0
2022-10-20 10:35:00,117.73,117.84,117.52,117.71,515496.0,117.73,117.84,117.52,117.71,515496.0
2022-10-20 10:40:00,117.72,117.74,117.31,117.58,434488.0,117.72,117.74,117.31,117.58,434488.0
2022-10-20 10:45:00,117.57,117.76,117.48,117.53,365322.0,117.57,117.76,117.48,117.53,365322.0
2022-10-20 10:50:00,117.52,117.67,117.39,117.41,302301.0,117.52,117.67,117.39,117.41,302301.0
2022-10-20 10:55:00,117.42,118.14,117.41,118.1,656783.0,117.42,118.14,117.41,118.1,656783.0
2022-10-20 11:00:00,118.11,118.24,117.66,117.69,487708.0,118.11,118.24,117.66,117.69,487708.0
2022-10-20 11:05:00,117.68,118.0,117.64,117.98,332095.0,117.68,118.0,117.64,117.98,332095.0
2022-10-20 11:10:00,117.99,118.2,117.88,118.1,375149.0,117.99,118.2,117.88,118.1,375149.0
2022-10-20 11:15:00,118.09,118.12,117.67,117.7,350221.0,118.09,118.12,117.67,117.7,350221.0
2022-10-20 11:20:00,117.7,117.73,117.52,117.6,353978.0,117.7,117.73,117.52,117.6,353978.0
2022-10-20 11:25:00,117.6,117.68,116.98,117.21,561345.0,117.6,117.68,116.98,117.21,561345.0
2022-10-20 11:30:00,117.21,117.59,117.2,117.48,416262.0,117.21,117.59,117.2,117.48,416262.0
2022-10-20 11:35:00,117.47,117.86,117.44,117.8,281467.0,117.47,117.86,117.44,117.8,281467.0
2022-10-20 11:40:00,117.81,117.99,117.78,117.86,355297.0,117.81,117.99,117.78,117.86,355297.0
2022-10-20 11:45:00,117.88,118.06,117.69,118.02,419090.0,117.88,118.06,117.69,118.02,419090.0
2022-10-20 11:50:00,118.04,118.23,117.94,118.05,408597.0,118.04,118.23,117.94,118.05,408597.0
2022-10-20 11:55:00,118.04,118.1,117.66,117.68,420186.0,118.04,118.1,117.66,117.68,420186.0
2022-10-20 12:00:00,117.69,117.73,117.24,117.31,442199.0,117.69,117.73,117.24,117.31,442199.0
2022-10-20 12:05:00,117.29,117.37,116.79,116.98,490649.0,117.29,117.37,116.79,116.98,490649.0
2022-10-20 12:10:00,116.97,117.11,116.81,117.02,385991.0,116.97,117.11,116.81,117.02,385991.0
2022-10-20 12:15:00,117.02,117.36,116.96,117.19,397015.0,117.02,117.36,116.96,117.19,397015.0
2022-10-20 12:20:00,117.18,117.22,116.69,116.9,383370.0,117.18,117.22,116.69,116.9,383370.0
2022-10-20 12:25:00,116.91,116.94,116.56,116.74,405152.0,116.91,116.94,116.56,116.74,405152.0
2022-10-20 12:30:00,116.74,116.9,116.62,116.79,306059.0,116.74,116.9,116.62,116.79,306059.0
2022-10-20 12:35:00,116.79,116.9,116.55,116.65,299907.0,116.79,116.9,116.55,116.65,299907.0
2022-10-20 12:40:00,116.64,116.76,116.4,116.51,291016.0,116.64,116.76,116.4,116.51,291016.0
2022-10-20 12:45:00,116.51,116.54,116.17,116.47,344146.0,116.51,116.54,116.17,116.47,344146.0
2022-10-20 12:50:00,116.5,116.71,116.4,116.5,240179.0,116.5,116.71,116.4,116.5,240179.0
2022-10-20 12:55:00,116.49,116.72,116.4,116.68,204394.0,116.49,116.72,116.4,116.68,204394.0
2022-10-20 13:00:00,116.67,116.72,116.4,116.65,187302.0,116.67,116.72,116.4,116.65,187302.0
2022-10-20 13:05:00,116.65,116.66,116.02,116.22,492122.0,116.65,116.66,116.02,116.22,492122.0
2022-10-20 13:10:00,116.21,116.53,116.17,116.42,358786.0,116.21,116.53,116.17,116.42,358786.0
2022-10-20 13:15:00,116.42,116.51,116.22,116.39,221340.0,116.42,116.51,116.22,116.39,221340.0
2022-10-20 13:20:00,116.41,116.67,116.28,116.38,272478.0,116.41,116.67,116.28,116.38,272478.0
2022-10-20 13:25:00,116.39,116.56,116.35,116.44,257493.0,116.39,116.56,116.35,116.44,257493.0
2022-10-20 13:30:00,116.44,116.48,116.22,116.28,270855.0,116.44,116.48,116.22,116.28,270855.0
2022-10-20 13:35:00,116.28,116.49,116.21,116.29,210084.0,116.28,116.49,116.21,116.29,210084.0
2022-10-20 13:40:00,116.27,116.43,116.06,116.26,364903.0,116.27,116.43,116.06,116.26,364903.0
2022-10-20 13:45:00,116.27,116.31,115.8,115.9,459791.0,116.27,116.31,115.8,115.9,459791.0
2022-10-20 13:50:00,115.88,116.08,115.73,115.94,436547.0,115.88,116.08,115.73,115.94,436547.0
2022-10-20 13:55:00,115.9,116.05,115.81,116.01,241835.0,115.9,116.05,115.81,116.01,241835.0
2022-10-20 14:00:00,116.01,116.13,115.93,116.0,459185.0,116.01,116.13,115.93,116.0,459185.0
2022-10-20 14:05:00,116.0,116.0,115.51,115.67,316691.0,116.0,116.0,115.51,115.67,316691.0
2022-10-20 14:10:00,115.67,115.77,115.4,115.46,306591.0,115.67,115.77,115.4,115.46,306591.0
2022-10-20 14:15:00,115.47,115.67,115.39,115.57,262402.0,115.47,115.67,115.39,115.57,262402.0
2022-10-20 14:20:00,115.56,115.58,115.24,115.32,311208.0,115.56,115.58,115.24,115.32,311208.0
2022-10-20 14:25:00,115.3,115.39,115.17,115.21,296413.0,115.3,115.39,115.17,115.21,296413.0
2022-10-20 14:30:00,115.21,115.54,115.09,115.48,440636.0,115.21,115.54,115.09,115.48,440636.0
2022-10-20 14:35:00,115.48,115.5,115.12,115.19,306565.0,115.48,115.5,115.12,115.19,306565.0
2022-10-20 14:40:00,115.2,115.2,114.84,114.88,440566.0,115.2,115.2,114.84,114.88,440566.0
2022-10-20 14:45:00,114.88,115.13,114.76,115.03,486054.0,114.88,115.13,114.76,115.03,486054.0
2022-10-20 14:50:00,115.03,115.39,114.95,115.27,526864.0,115.03,115.39,114.95,115.27,526864.0
2022-10-20 14:55:00,115.26,115.54,115.17,115.32,379166.0,115.26,115.54,115.17,115.32,379166.0
2022-10-20 15:00:00,115.31,115.54,115.29,115.32,298090.0,115.31,115.54,115.29,115.32,298090.0
2022-10-20 15:05:00,115.3,115.72,115.3,115.61,355033.0,115.3,115.72,115.3,115.61,355033.0
2022-10-20 15:10:00,115.62,115.68,115.32,115.59,347176.0,115.62,115.68,115.32,115.59,347176.0
2022-10-20 15:15:00,115.58,115.59,115.24,115.27,315650.0,115.58,115.59,115.24,115.27,315650.0
2022-10-20 15:20:00,115.28,115.32,114.97,115.27,483805.0,115.28,115.32,114.97,115.27,483805.0
2022-10-20 15:25:00,115.27,115.38,115.02,115.12,410663.0,115.27,115.38,115.02,115.12,410663.0
2022-10-20 15:30:00,115.11,115.16,114.89,115.03,535738.0,115.11,115.16,114.89,115.03,535738.0
2022-10-20 15:35:00,115.01,115.41,114.96,115.19,463117.0,115.01,115.41,114.96,115.19,463117.0
2022-10-20 15:40:00,115.19,115.49,115.09,115.41,415083.0,115.19,115.49,115.09,115.41,415083.0
2022-10-20 15:45:00,115.41,115.47,115.16,115.43,485247.0,115.41,115.47,115.16,115.43,485247.0
2022-10-20 15:50:00,115.44,115.66,115.28,115.46,633956.0,115.44,115.66,115.28,115.46,633956.0
2022-10-20 15:55:00,115.45,115.56,115.18,115.22,1481618.0,115.45,115.56,115.18,115.22,1481618.0
2022-10-21 09:30:00,115.12,115.92,114.5,115.21,3984112.0,115.12,115.92,114.5,115.21,3984112.0
2022-10-21 09:35:00,115.18,116.19,114.82,115.65,1009565.0,115.18,116.19,114.82,115.65,1009565.0
2022-10-21 09:40:00,115.65,115.74,114.95,115.42,1158025.0,115.65,115.74,114.95,115.42,1158025.0
2022-10-21 09:45:00,115.42,116.04,115.02,115.39,1011890.0,115.42,116.04,115.02,115.39,1011890.0
2022-10-21 09:50:00,115.4,116.45,115.25,116.25,874067.0,115.4,116.45,115.25,116.25,874067.0
2022-10-21 09:55:00,116.24,116.59,115.94,116.44,946227.0,116.24,116.59,115.94,116.44,946227.0
2022-10-21 10:00:00,116.45,116.66,115.64,116.22,962424.0,116.45,116.66,115.64,116.22,962424.0
2022-10-21 10:05:00,116.21,117.02,116.17,116.68,819354.0,116.21,117.02,116.17,116.68,819354.0
2022-10-21 10:10:00,116.7,116.93,116.47,116.75,488262.0,116.7,116.93,116.47,116.75,488262.0
2022-10-21 10:15:00,116.75,116.9,116.52,116.76,522487.0,116.75,116.9,116.52,116.76,522487.0
2022-10-21 10:20:00,116.79,116.98,116.15,116.26,725424.0,116.79,116.98,116.15,116.26,725424.0
2022-10-21 10:25:00,116.25,116.4,115.97,116.01,513982.0,116.25,116.4,115.97,116.01,513982.0
2022-10-21 10:30:00,116.01,116.43,115.95,115.97,411635.0,116.01,116.43,115.95,115.97,411635.0
2022-10-21 10:35:00,115.98,116.13,115.52,115.69,553006.0,115.98,116.13,115.52,115.69,553006.0
2022-10-21 10:40:00,115.67,116.02,115.56,115.83,476914.0,115.67,116.02,115.56,115.83,476914.0
2022-10-21 10:45:00,115.83,116.38,115.74,116.28,632638.0,115.83,116.38,115.74,116.28,632638.0
2022-10-21 10:50:00,116.27,116.43,116.11,116.26,398924.0,116.27,116.43,116.11,116.26,398924.0
2022-10-21 10:55:00,116.28,116.5,115.6,115.66,566347.0,116.28,116.5,115.6,115.66,566347.0
2022-10-21 11:00:00,115.68,115.81,115.36,115.63,456375.0,115.68,115.81,115.36,115.63,456375.0
2022-10-21 11:05:00,115.65,115.95,115.58,115.75,563861.0,115.65,115.95,115.58,115.75,563861.0
2022-10-21 11:10:00,115.75,116.03,115.64,115.78,444000.0,115.75,116.03,115.64,115.78,444000.0
2022-10-21 11:15:00,115.76,116.04,115.61,115.69,362744.0,115.76,116.04,115.61,115.69,362744.0
2022-10-21 11:20:00,115.69,116.22,115.49,115.85,486044.0,115.69,116.22,115.49,115.85,486044.0
2022-10-21 11:25:00,115.87,116.38,115.87,116.28,411358.0,115.87,116.38,115.87,116.28,411358.0
2022-10-21 11:30:00,116.28,116.76,116.24,116.48,489628.0,116.28,116.76,116.24,116.48,489628.0
2022-10-21 11:35:00,116.51,116.56,116.01,116.08,276453.0,116.51,116.56,116.01,116.08,276453.0
2022-10-21 11:40:00,116.1,116.89,116.05,116.71,398846.0,116.1,116.89,116.05,116.71,398846.0
2022-10-21 11:45:00,116.71,116.95,116.54,116.86,497624.0,116.71,116.95,116.54,116.86,497624.0
2022-10-21 11:50:00,116.85,117.09,116.71,116.83,448414.0,116.85,117.09,116.71,116.83,448414.0
2022-10-21 11:55:00,116.84,117.23,116.7,117.23,358713.0,116.84,117.23,116.7,117.23,358713.0
2022-10-21 12:00:00,117.22,117.69,117.22,117.66,629436.0,117.22,117.69,117.22,117.66,629436.0
2022-10-21 12:05:00,117.65,117.65,117.32,117.35,592018.0,117.65,117.65,117.32,117.35,592018.0
2022-10-21 12:10:00,117.37,117.45,117.0,117.38,409408.0,117.37,117.45,117.0,117.38,409408.0
2022-10-21 12:15:00,117.38,117.39,116.92,117.04,447854.0,117.38,117.39,116.92,117.04,447854.0
2022-10-21 12:20:00,117.04,117.37,116.84,117.32,291689.0,117.04,117.37,116.84,117.32,291689.0
2022-10-21 12:25:00,117.31,117.36,116.88,116.95,358785.0,117.31,117.36,116.88,116.95,358785.0
2022-10-21 12:30:00,116.97,117.35,116.86,117.3,285836.0,116.97,117.35,116.86,117.3,285836.0
2022-10-21 12:35:00,117.28,117.6,117.02,117.13,351176.0,117.28,117.6,117.02,117.13,351176.0
2022-10-21 12:40:00,117.12,117.57,117.12,117.45,252735.0,117.12,117.57,117.12,117.45,252735.0
2022-10-21 12:45:00,117.45,117.83,117.41,117.74,375583.0,117.45,117.83,117.41,117.74,375583.0
2022-10-21 12:50:00,117.75,118.07,117.73,118.04,454835.0,117.75,118.07,117.73,118.04,454835.0
2022-10-21 12:55:00,118.05,118.09,117.72,117.79,461523.0,118.05,118.09,117.72,117.79,461523.0
2022-10-21 13:00:00,117.8,118.17,117.76,118.11,363496.0,117.8,118.17,117.76,118.11,363496.0
2022-10-21 13:05:00,118.11,118.2,117.85,117.89,364784.0,118.11,118.2,117.85,117.89,364784.0
2022-10-21 13:10:00,117.88,117.98,117.81,117.87,271728.0,117.88,117.98,117.81,117.87,271728.0
2022-10-21 13:15:00,117.86,118.03,117.69,118.0,265705.0,117.86,118.03,117.69,118.0,265705.0
2022-10-21 13:20:00,117.99,118.04,117.58,117.69,266385.0,117.99,118.04,117.58,117.69,266385.0
2022-10-21 13:25:00,117.67,117.95,117.65,117.79,232978.0,117.67,117.95,117.65,117.79,232978.0
2022-10-21 13:30:00,117.8,118.2,117.79,117.85,217867.0,117.8,118.2,117.79,117.85,217867.0
2022-10-21 13:35:00,117.85,118.01,117.75,117.97,186489.0,117.85,118.01,117.75,117.97,186489.0
2022-10-21 13:40:00,117.98,118.26,117.96,118.03,262757.0,117.98,118.26,117.96,118.03,262757.0
2022-10-21 13:45:00,118.03,118.15,118.03,118.15,217176.0,118.03,118.15,118.03,118.15,217176.0
2022-10-21 13:50:00,118.15,118.32,118.1,118.23,307782.0,118.15,118.32,118.1,118.23,307782.0
2022-10-21 13:55:00,118.23,118.48,118.2,118.47,253790.0,118.23,118.48,118.2,118.47,253790.0
2022-10-21 14:00:00,118.48,118.69,118.44,118.64,358946.0,118.48,118.69,118.44,118.64,358946.0
2022-10-21 14:05:00,118.63,118.79,118.57,118.76,354102.0,118.63,118.79,118.57,118.76,354102.0
2022-10-21 14:10:00,118.75,118.9,118.52,118.53,543119.0,118.75,118.9,118.52,118.53,543119.0
2022-10-21 14:15:00,118.52,118.68,118.34,118.54,366378.0,118.52,118.68,118.34,118.54,366378.0
2022-10-21 14:20:00,118.53,118.65,118.44,118.48,180329.0,118.53,118.65,118.44,118.48,180329.0
2022-10-21 14:25:00,118.48,118.65,118.32,118.62,329225.0,118.48,118.65,118.32,118.62,329225.0
2022-10-21 14:30:00,118.61,118.78,118.52,118.53,280944.0,118.61,118.78,118.52,118.53,280944.0
2022-10-21 14:35:00,118.52,118.63,118.39,118.57,427518.0,118.52,118.63,118.39,118.57,427518.0
2022-10-21 14:40:00,118.58,118.74,118.41,118.41,282943.0,118.58,118.74,118.41,118.41,282943.0
2022-10-21 14:45:00,118.43,118.62,118.35,118.61,382951.0,118.43,118.62,118.35,118.61,382951.0
2022-10-21 14:50:00,118.62,118.65,118.4,118.47,226487.0,118.62,118.65,118.4,118.47,226487.0
2022-10-21 14:55:00,118.49,118.74,118.46,118.72,362563.0,118.49,118.74,118.46,118.72,362563.0
2022-10-21 15:00:00,118.73,118.97,118.62,118.94,468381.0,118.73,118.97,118.62,118.94,468381.0
2022-10-21 15:05:00,118.94,119.11,118.85,118.93,520166.0,118.94,119.11,118.85,118.93,520166.0
2022-10-21 15:10:00,118.94,119.13,118.87,119.12,475898.0,118.94,119.13,118.87,119.12,475898.0
2022-10-21 15:15:00,119.11,119.13,118.93,119.05,636052.0,119.11,119.13,118.93,119.05,636052.0
2022-10-21 15:20:00,119.04,119.17,118.96,119.17,552307.0,119.04,119.17,118.96,119.17,552307.0
2022-10-21 15:25:00,119.17,119.37,119.15,119.37,531350.0,119.17,119.37,119.15,119.37,531350.0
2022-10-21 15:30:00,119.37,119.47,119.24,119.3,546974.0,119.37,119.47,119.24,119.3,546974.0
2022-10-21 15:35:00,119.31,119.38,119.19,119.32,484019.0,119.31,119.38,119.19,119.32,484019.0
2022-10-21 15:40:00,119.31,119.53,119.31,119.37,602610.0,119.31,119.53,119.31,119.37,602610.0
2022-10-21 15:45:00,119.37,119.38,119.19,119.25,632104.0,119.37,119.38,119.19,119.25,632104.0
2022-10-21 15:50:00,119.23,119.59,119.2,119.38,802258.0,119.23,119.59,119.2,119.38,802258.0
2022-10-21 15:55:00,119.37,119.48,119.19,119.31,1684891.0,119.37,119.48,119.19,119.31,1684891.0
2022-10-24 09:30:00,119.97,120.24,118.84,119.03,1817466.0,119.97,120.24,118.84,119.03,1817466.0
2022-10-24 09:35:00,119.01,120.09,118.94,119.86,1250354.0,119.01,120.09,118.94,119.86,1250354.0
2022-10-24 09:40:00,119.85,119.85,118.68,119.05,1081721.0,119.85,119.85,118.68,119.05,1081721.0
2022-10-24 09:45:00,119.06,120.39,119.04,119.2,1104874.0,119.06,120.39,119.04,119.2,1104874.0
2022-10-24 09:50:00,119.21,119.81,119.01,119.74,715214.0,119.21,119.81,119.01,119.74,715214.0
2022-10-24 09:55:00,119.76,119.95,118.93,119.09,768693.0,119.76,119.95,118.93,119.09,768693.0
2022-10-24 10:00:00,119.09,119.15,118.08,118.13,860145.0,119.09,119.15,118.08,118.13,860145.0
2022-10-24 10:05:00,118.13,118.47,117.64,117.79,898168.0,118.13,118.47,117.64,117.79,898168.0
2022-10-24 10:10:00,117.79,118.1,117.54,117.58,741812.0,117.79,118.1,117.54,117.58,741812.0
2022-10-24 10:15:00,117.58,117.61,117.1,117.37,671931.0,117.58,117.61,117.1,117.37,671931.0
2022-10-24 10:20:00,117.35,117.39,116.66,116.8,595198.0,117.35,117.39,116.66,116.8,595198.0
2022-10-24 10:25:00,116.81,117.18,116.57,117.13,602394.0,116.81,117.18,116.57,117.13,602394.0
2022-10-24 10:30:00,117.13,117.72,116.98,117.53,507054.0,117.13,117.72,116.98,117.53,507054.0
2022-10-24 10:35:00,117.54,118.22,117.47,118.0,643785.0,117.54,118.22,117.47,118.0,643785.0
2022-10-24 10:40:00,118.0,118.24,117.75,118.1,591802.0,118.0,118.24,117.75,118.1,591802.0
2022-10-24 10:45:00,118.07,118.31,117.83,117.89,453332.0,118.07,118.31,117.83,117.89,453332.0
2022-10-24 10:50:00,117.88,118.71,117.87,118.57,568747.0,117.88,118.71,117.87,118.57,568747.0
2022-10-24 10:55:00,118.55,118.74,118.22,118.64,420218.0,118.55,118.74,118.22,118.64,420218.0
2022-10-24 11:00:00,118.66,118.81,118.43,118.45,451487.0,118.66,118.81,118.43,118.45,451487.0
2022-10-24 11:05:00,118.44,118.65,118.07,118.13,311414.0,118.44,118.65,118.07,118.13,311414.0
2022-10-24 11:10:00,118.12,118.57,118.02,118.45,365430.0,118.12,118.57,118.02,118.45,365430.0
2022-10-24 11:15:00,118.45,118.72,118.02,118.24,327453.0,118.45,118.72,118.02,118.24,327453.0
2022-10-24 11:20:00,118.27,118.72,118.27,118.67,411082.0,118.27,118.72,118.27,118.67,411082.0
2022-10-24 11:25:00,118.68,118.82,118.39,118.66,357093.0,118.68,118.82,118.39,118.66,357093.0
2022-10-24 11:30:00,118.63,118.72,118.38,118.67,299367.0,118.63,118.72,118.38,118.67,299367.0
2022-10-24 11:35:00,118.66,119.1,118.6,118.85,407101.0,118.66,119.1,118.6,118.85,407101.0
2022-10-24 11:40:00,118.86,118.99,118.62,118.75,267841.0,118.86,118.99,118.62,118.75,267841.0
2022-10-24 11:45:00,118.76,118.8,118.41,118.79,270200.0,118.76,118.8,118.41,118.79,270200.0
2022-10-24 11:50:00,118.79,119.38,118.77,119.23,493587.0,118.79,119.38,118.77,119.23,493587.0
2022-10-24 11:55:00,119.23,119.32,119.1,119.24,277772.0,119.23,119.32,119.1,119.24,277772.0
2022-10-24 12:00:00,119.25,119.31,118.86,118.97,300719.0,119.25,119.31,118.86,118.97,300719.0
2022-10-24 12:05:00,118.97,119.17,118.89,119.02,242486.0,118.97,119.17,118.89,119.02,242486.0
2022-10-24 12:10:00,119.02,119.35,119.02,119.31,217627.0,119.02,119.35,119.02,119.31,217627.0
2022-10-24 12:15:00,119.31,119.7,119.28,119.68,406687.0,119.31,119.7,119.28,119.68,406687.0
2022-10-24 12:20:00,119.68,119.77,119.44,119.75,289883.0,119.68,119.77,119.44,119.75,289883.0
2022-10-24 12:25:00,119.75,119.78,119.34,119.38,270740.0,119.75,119.78,119.34,119.38,270740.0
2022-10-24 12:30:00,119.36,119.4,119.0,119.08,288212.0,119.36,119.4,119.0,119.08,288212.0
2022-10-24 12:35:00,119.08,119.22,118.99,119.04,238656.0,119.08,119.22,118.99,119.04,238656.0
2022-10-24 12:40:00,119.04,119.29,118.95,119.29,248453.0,119.04,119.29,118.95,119.29,248453.0
2022-10-24 12:45:00,119.29,119.51,119.22,119.46,257010.0,119.29,119.51,119.22,119.46,257010.0
2022-10-24 12:50:00,119.46,119.59,119.4,119.56,238748.0,119.46,119.59,119.4,119.56,238748.0
2022-10-24 12:55:00,119.56,119.6,119.3,119.35,197486.0,119.56,119.6,119.3,119.35,197486.0
2022-10-24 13:00:00,119.34,119.36,118.95,119.12,252977.0,119.34,119.36,118.95,119.12,252977.0
2022-10-24 13:05:00,119.12,119.28,119.02,119.25,197783.0,119.12,119.28,119.02,119.25,197783.0
2022-10-24 13:10:00,119.25,119.25,118.87,118.97,268035.0,119.25,119.25,118.87,118.97,268035.0
2022-10-24 13:15:00,118.97,119.01,118.82,118.93,218253.0,118.97,119.01,118.82,118.93,218253.0
2022-10-24 13:20:00,118.93,118.94,118.58,118.72,403738.0,118.93,118.94,118.58,118.72,403738.0
2022-10-24 13:25:00,118.72,118.82,118.6,118.7,357923.0,118.72,118.82,118.6,118.7,357923.0
2022-10-24 13:30:00,118.68,118.73,118.41,118.54,349130.0,118.68,118.73,118.41,118.54,349130.0
2022-10-24 13:35:00,118.54,118.6,118.41,118.57,324338.0,118.54,118.6,118.41,118.57,324338.0
2022-10-24 13:40:00,118.57,118.88,118.55,118.81,370089.0,118.57,118.88,118.55,118.81,370089.0
2022-10-24 13:45:00,118.82,118.94,118.51,118.67,278206.0,118.82,118.94,118.51,118.67,278206.0
2022-10-24 13:50:00,118.65,118.78,118.51,118.69,214057.0,118.65,118.78,118.51,118.69,214057.0
2022-10-24 13:55:00,118.69,118.78,118.48,118.58,227788.0,118.69,118.78,118.48,118.58,227788.0
2022-10-24 14:00:00,118.58,118.86,118.52,118.82,302743.0,118.58,118.86,118.52,118.82,302743.0
2022-10-24 14:05:00,118.82,118.99,118.79,118.91,179399.0,118.82,118.99,118.79,118.91,179399.0
2022-10-24 14:10:00,118.92,118.95,118.81,118.91,217068.0,118.92,118.95,118.81,118.91,217068.0
2022-10-24 14:15:00,118.9,119.04,118.87,118.95,183849.0,118.9,119.04,118.87,118.95,183849.0
2022-10-24 14:20:00,118.96,119.04,118.87,118.98,187532.0,118.96,119.04,118.87,118.98,187532.0
2022-10-24 14:25:00,118.98,119.15,118.92,119.01,309190.0,118.98,119.15,118.92,119.01,309190.0
2022-10-24 14:30:00,118.99,119.18,118.94,119.15,250632.0,118.99,119.18,118.94,119.15,250632.0
2022-10-24 14:35:00,119.14,119.32,119.02,119.31,316132.0,119.14,119.32,119.02,119.31,316132.0
2022-10-24 14:40:00,119.31,119.58,119.13,119.5,352389.0,119.31,119.58,119.13,119.5,352389.0
2022-10-24 14:45:00,119.49,119.54,119.38,119.54,255029.0,119.49,119.54,119.38,119.54,255029.0
2022-10-24 14:50:00,119.53,119.54,119.28,119.42,290755.0,119.53,119.54,119.28,119.42,290755.0
2022-10-24 14:55:00,119.42,119.71,119.31,119.71,340671.0,119.42,119.71,119.31,119.71,340671.0
2022-10-24 15:00:00,119.72,120.05,119.62,120.03,624012.0,119.72,120.05,119.62,120.03,624012.0
2022-10-24 15:05:00,120.03,120.11,119.88,120.01,362395.0,120.03,120.11,119.88,120.01,362395.0
2022-10-24 15:10:00,119.98,120.12,119.98,120.12,399748.0,119.98,120.12,119.98,120.12,399748.0
2022-10-24 15:15:00,120.11,120.3,120.08,120.25,450288.0,120.11,120.3,120.08,120.25,450288.0
2022-10-24 15:20:00,120.26,120.29,120.08,120.21,385973.0,120.26,120.29,120.08,120.21,385973.0
2022-10-24 15:25:00,120.2,120.36,120.12,120.17,510644.0,120.2,120.36,120.12,120.17,510644.0
2022-10-24 15:30:00,120.17,120.3,120.07,120.18,402935.0,120.17,120.3,120.07,120.18,402935.0
2022-10-24 15:35:00,120.18,120.31,120.13,120.2,342782.0,120.18,120.31,120.13,120.2,342782.0
2022-10-24 15:40:00,120.2,120.25,120.03,120.04,472545.0,120.2,120.25,120.03,120.04,472545.0
2022-10-24 15:45:00,120.03,120.11,119.87,119.88,465346.0,120.03,120.11,119.87,119.88,465346.0
2022-10-24 15:50:00,119.89,120.0,119.68,119.69,647810.0,119.89,120.0,119.68,119.69,647810.0
2022-10-24 15:55:00,119.68,119.99,119.66,119.91,1364870.0,119.68,119.99,119.66,119.91,1364870.0
2022-10-25 09:30:00,119.61,120.62,119.46,119.6,2058264.0,119.61,120.62,119.46,119.6,2058264.0
2022-10-25 09:35:00,119.61,119.67,118.95,119.22,932774.0,119.61,119.67,118.95,119.22,932774.0
2022-10-25 09:40:00,119.24,120.06,119.04,119.93,755068.0,119.24,120.06,119.04,119.93,755068.0
2022-10-25 09:45:00,119.96,121.09,119.92,121.03,986846.0,119.96,121.09,119.92,121.03,986846.0
2022-10-25 09:50:00,121.01,121.32,120.72,121.01,930337.0,121.01,121.32,120.72,121.01,930337.0
2022-10-25 09:55:00,120.99,121.16,120.74,120.89,799967.0,120.99,121.16,120.74,120.89,799967.0
2022-10-25 10:00:00,120.9,121.14,120.57,120.82,749506.0,120.9,121.14,120.57,120.82,749506.0
2022-10-25 10:05:00,120.82,120.82,120.29,120.38,620719.0,120.82,120.82,120.29,120.38,620719.0
2022-10-25 10:10:00,120.37,120.51,119.83,120.2,723605.0,120.37,120.51,119.83,120.2,723605.0
2022-10-25 10:15:00,120.2,120.66,120.19,120.4,452619.0,120.2,120.66,120.19,120.4,452619.0
2022-10-25 10:20:00,120.39,120.53,119.94,120.25,487672.0,120.39,120.53,119.94,120.25,487672.0
2022-10-25 10:25:00,120.26,120.52,120.25,120.45,352698.0,120.26,120.52,120.25,120.45,352698.0
2022-10-25 10:30:00,120.45,120.46,119.73,119.84,654950.0,120.45,120.46,119.73,119.84,654950.0
2022-10-25 10:35:00,119.83,119.84,119.36,119.38,745025.0,119.83,119.84,119.36,119.38,745025.0
2022-10-25 10:40:00,119.4,119.66,119.38,119.51,445132.0,119.4,119.66,119.38,119.51,445132.0
2022-10-25 10:45:00,119.51,119.75,119.36,119.68,453625.0,119.51,119.75,119.36,119.68,453625.0
2022-10-25 10:50:00,119.7,119.83,119.61,119.7,386891.0,119.7,119.83,119.61,119.7,386891.0
2022-10-25 10:55:00,119.69,119.97,119.68,119.85,381969.0,119.69,119.97,119.68,119.85,381969.0
2022-10-25 11:00:00,119.85,120.08,119.76,120.01,398324.0,119.85,120.08,119.76,120.01,398324.0
2022-10-25 11:05:00,120.01,120.49,120.0,120.46,460521.0,120.01,120.49,120.0,120.46,460521.0
2022-10-25 11:10:00,120.47,120.51,120.26,120.37,416742.0,120.47,120.51,120.26,120.37,416742.0
2022-10-25 11:15:00,120.38,120.69,120.35,120.67,513601.0,120.38,120.69,120.35,120.67,513601.0
2022-10-25 11:20:00,120.66,120.83,120.56,120.79,447641.0,120.66,120.83,120.56,120.79,447641.0
2022-10-25 11:25:00,120.79,120.79,120.57,120.63,378332.0,120.79,120.79,120.57,120.63,378332.0
2022-10-25 11:30:00,120.62,120.71,120.38,120.59,611159.0,120.62,120.71,120.38,120.59,611159.0
2022-10-25 11:35:00,120.58,120.88,120.55,120.86,372398.0,120.58,120.88,120.55,120.86,372398.0
2022-10-25 11:40:00,120.86,120.86,120.63,120.78,287851.0,120.86,120.86,120.63,120.78,287851.0
2022-10-25 11:45:00,120.77,120.81,120.61,120.73,208964.0,120.77,120.81,120.61,120.73,208964.0
2022-10-25 11:50:00,120.72,120.8,120.66,120.8,185119.0,120.72,120.8,120.66,120.8,185119.0
2022-10-25 11:55:00,120.8,120.8,120.51,120.6,245835.0,120.8,120.8,120.51,120.6,245835.0
2022-10-25 12:00:00,120.61,120.73,120.5,120.55,394126.0,120.61,120.73,120.5,120.55,394126.0
2022-10-25 12:05:00,120.56,120.69,120.44,120.63,429347.0,120.56,120.69,120.44,120.63,429347.0
2022-10-25 12:10:00,120.62,120.75,120.52,120.74,185380.0,120.62,120.75,120.52,120.74,185380.0
2022-10-25 12:15:00,120.75,120.93,120.7,120.92,218318.0,120.75,120.93,120.7,120.92,218318.0
2022-10-25 12:20:00,120.92,120.93,120.71,120.79,265510.0,120.92,120.93,120.71,120.79,265510.0
2022-10-25 12:25:00,120.78,120.78,120.6,120.66,250581.0,120.78,120.78,120.6,120.66,250581.0
2022-10-25 12:30:00,120.67,120.71,120.47,120.5,257787.0,120.67,120.71,120.47,120.5,257787.0
2022-10-25 12:35:00,120.49,120.55,120.41,120.51,246726.0,120.49,120.55,120.41,120.51,246726.0
2022-10-25 12:40:00,120.5,120.51,120.31,120.44,236935.0,120.5,120.51,120.31,120.44,236935.0
2022-10-25 12:45:00,120.45,120.48,119.98,120.01,383424.0,120.45,120.48,119.98,120.01,383424.0
2022-10-25 12:50:00,120.03,120.24,119.99,120.12,271288.0,120.03,120.24,119.99,120.12,271288.0
2022-10-25 12:55:00,120.11,120.2,119.86,119.97,279201.0,120.11,120.2,119.86,119.97,279201.0
2022-10-25 13:00:00,119.97,120.22,119.42,119.56,622457.0,119.97,120.22,119.42,119.56,622457.0
2022-10-25 13:05:00,119.56,119.91,119.52,119.76,387026.0,119.56,119.91,119.52,119.76,387026.0
2022-10-25 13:10:00,119.76,119.85,119.46,119.47,303671.0,119.76,119.85,119.46,119.47,303671.0
2022-10-25 13:15:00,119.47,119.71,119.38,119.57,304412.0,119.47,119.71,119.38,119.57,304412.0
2022-10-25 13:20:00,119.57,119.61,119.43,119.44,237736.0,119.57,119.61,119.43,119.44,237736.0
2022-10-25 13:25:00,119.44,119.77,119.42,119.72,338642.0,119.44,119.77,119.42,119.72,338642.0
2022-10-25 13:30:00,119.74,120.04,119.72,119.96,301609.0,119.74,120.04,119.72,119.96,301609.0
2022-10-25 13:35:00,119.94,119.95,119.59,119.62,371618.0,119.94,119.95,119.59,119.62,371618.0
2022-10-25 13:40:00,119.62,119.78,119.6,119.7,205192.0,119.62,119.78,119.6,119.7,205192.0
2022-10-25 13:45:00,119.7,119.84,119.62,119.82,257487.0,119.7,119.84,119.62,119.82,257487.0
2022-10-25 13:50:00,119.81,120.0,119.75,119.99,217854.0,119.81,120.0,119.75,119.99,217854.0
2022-10-25 13:55:00,119.99,120.07,119.87,119.99,272525.0,119.99,120.07,119.87,119.99,272525.0
2022-10-25 14:00:00,119.99,120.22,119.95,120.19,323843.0,119.99,120.22,119.95,120.19,323843.0
2022-10-25 14:05:00,120.18,120.3,120.12,120.19,299325.0,120.18,120.3,120.12,120.19,299325.0
2022-10-25 14:10:00,120.19,120.23,120.06,120.07,193587.0,120.19,120.23,120.06,120.07,193587.0
2022-10-25 14:15:00,120.07,120.4,119.99,120.36,306397.0,120.07,120.4,119.99,120.36,306397.0
2022-10-25 14:20:00,120.36,120.46,120.27,120.46,231562.0,120.36,120.46,120.27,120.46,231562.0
2022-10-25 14:25:00,120.46,120.5,120.31,120.4,267238.0,120.46,120.5,120.31,120.4,267238.0
2022-10-25 14:30:00,120.4,120.57,120.28,120.57,252465.0,120.4,120.57,120.28,120.57,252465.0
2022-10-25 14:35:00,120.56,120.58,120.44,120.49,200231.0,120.56,120.58,120.44,120.49,200231.0
2022-10-25 14:40:00,120.5,120.52,120.22,120.28,289507.0,120.5,120.52,120.22,120.28,289507.0
2022-10-25 14:45:00,120.28,120.29,120.13,120.25,212659.0,120.28,120.29,120.13,120.25,212659.0
2022-10-25 14:50:00,120.25,120.47,120.24,120.44,200738.0,120.25,120.47,120.24,120.44,200738.0
2022-10-25 14:55:00,120.44,120.53,120.24,120.24,278971.0,120.44,120.53,120.24,120.24,278971.0
2022-10-25 15:00:00,120.25,120.53,120.21,120.51,340126.0,120.25,120.53,120.21,120.51,340126.0
2022-10-25 15:05:00,120.51,120.65,120.47,120.58,401636.0,120.51,120.65,120.47,120.58,401636.0
2022-10-25 15:10:00,120.57,120.65,120.5,120.62,299792.0,120.57,120.65,120.5,120.62,299792.0
2022-10-25 15:15:00,120.62,120.64,120.4,120.59,369638.0,120.62,120.64,120.4,120.59,369638.0
2022-10-25 15:20:00,120.59,120.64,120.47,120.6,358706.0,120.59,120.64,120.47,120.6,358706.0
2022-10-25 15:25:00,120.61,120.8,120.6,120.75,377394.0,120.61,120.8,120.6,120.75,377394.0
2022-10-25 15:30:00,120.75,120.99,120.7,120.86,579070.0,120.75,120.99,120.7,120.86,579070.0
2022-10-25 15:35:00,120.87,120.94,120.71,120.85,519649.0,120.87,120.94,120.71,120.85,519649.0
2022-10-25 15:40:00,120.84,120.89,120.7,120.84,467526.0,120.84,120.89,120.7,120.84,467526.0
2022-10-25 15:45:00,120.84,120.88,120.7,120.77,517948.0,120.84,120.88,120.7,120.77,517948.0
2022-10-25 15:50:00,120.77,120.88,120.54,120.56,958483.0,120.77,120.88,120.54,120.56,958483.0
2022-10-25 15:55:00,120.53,120.68,120.42,120.63,1384846.0,120.53,120.68,120.42,120.63,1384846.0
2022-10-26 09:30:00,115.71,116.13,114.82,115.14,3289884.0,115.71,116.13,114.82,115.14,3289884.0
2022-10-26 09:35:00,115.14,115.69,114.92,115.61,1743142.0,115.14,115.69,114.92,115.61,1743142.0
2022-10-26 09:40:00,115.62,116.07,115.31,115.32,1352685.0,115.62,116.07,115.31,115.32,1352685.0
2022-10-26 09:45:00,115.33,116.24,115.28,116.05,1300816.0,115.33,116.24,115.28,116.05,1300816.0
2022-10-26 09:50:00,116.05,116.16,115.63,115.67,1075862.0,116.05,116.16,115.63,115.67,1075862.0
2022-10-26 09:55:00,115.67,115.81,114.96,115.15,1338579.0,115.67,115.81,114.96,115.15,1338579.0
2022-10-26 10:00:00,115.18,116.0,115.16,115.49,1293631.0,115.18,116.0,115.16,115.49,1293631.0
2022-10-26 10:05:00,115.47,115.84,115.36,115.55,787597.0,115.47,115.84,115.36,115.55,787597.0
2022-10-26 10:10:00,115.56,115.64,115.03,115.08,1178315.0,115.56,115.64,115.03,115.08,1178315.0
2022-10-26 10:15:00,115.08,115.69,115.06,115.63,841479.0,115.08,115.69,115.06,115.63,841479.0
2022-10-26 10:20:00,115.63,115.65,114.76,114.79,1023313.0,115.63,115.65,114.76,114.79,1023313.0
2022-10-26 10:25:00,114.79,116.05,114.77,115.97,982236.0,114.79,116.05,114.77,115.97,982236.0
2022-10-26 10:30:00,115.96,116.2,115.72,116.09,766121.0,115.96,116.2,115.72,116.09,766121.0
2022-10-26 10:35:00,116.07,116.59,116.0,116.53,903817.0,116.07,116.59,116.0,116.53,903817.0
2022-10-26 10:40:00,116.53,117.26,116.53,117.23,1101049.0,116.53,117.26,116.53,117.23,1101049.0
2022-10-26 10:45:00,117.23,117.58,117.12,117.23,1086661.0,117.23,117.58,117.12,117.23,1086661.0
2022-10-26 10:50:00,117.24,117.33,116.82,116.86,744967.0,117.24,117.33,116.82,116.86,744967.0
2022-10-26 10:55:00,116.85,116.96,116.7,116.71,443120.0,116.85,116.96,116.7,116.71,443120.0
2022-10-26 11:00:00,116.72,117.58,116.71,117.5,689138.0,116.72,117.58,116.71,117.5,689138.0
2022-10-26 11:05:00,117.49,118.26,117.37,118.09,1136656.0,117.49,118.26,117.37,118.09,1136656.0
2022-10-26 11:10:00,118.09,118.32,117.88,118.3,695467.0,118.09,118.32,117.88,118.3,695467.0
2022-10-26 11:15:00,118.3,118.44,118.18,118.22,552554.0,118.3,118.44,118.18,118.22,552554.0
2022-10-26 11:20:00,118.2,118.53,118.15,118.5,553620.0,118.2,118.53,118.15,118.5,553620.0
2022-10-26 11:25:00,118.5,118.99,118.46,118.92,625965.0,118.5,118.99,118.46,118.92,625965.0
2022-10-26 11:30:00,118.92,119.25,118.84,119.04,875600.0,118.92,119.25,118.84,119.04,875600.0
2022-10-26 11:35:00,119.05,119.06,118.64,118.91,721025.0,119.05,119.06,118.64,118.91,721025.0
2022-10-26 11:40:00,118.9,119.35,118.82,119.07,651705.0,118.9,119.35,118.82,119.07,651705.0
2022-10-26 11:45:00,119.06,119.07,118.54,118.71,603857.0,119.06,119.07,118.54,118.71,603857.0
2022-10-26 11:50:00,118.7,118.83,118.55,118.61,474873.0,118.7,118.83,118.55,118.61,474873.0
2022-10-26 11:55:00,118.62,118.73,118.5,118.64,461116.0,118.62,118.73,118.5,118.64,461116.0
2022-10-26 12:00:00,118.64,118.8,118.5,118.52,397808.0,118.64,118.8,118.5,118.52,397808.0
2022-10-26 12:05:00,118.5,118.66,118.38,118.43,451398.0,118.5,118.66,118.38,118.43,451398.0
2022-10-26 12:10:00,118.43,118.63,118.41,118.45,307467.0,118.43,118.63,118.41,118.45,307467.0
2022-10-26 12:15:00,118.46,118.51,118.19,118.41,542357.0,118.46,118.51,118.19,118.41,542357.0
2022-10-26 12:20:00,118.42,118.56,118.36,118.47,275232.0,118.42,118.56,118.36,118.47,275232.0
2022-10-26 12:25:00,118.47,118.52,117.93,117.94,485245.0,118.47,118.52,117.93,117.94,485245.0
2022-10-26 12:30:00,117.93,118.0,117.71,117.75,546386.0,117.93,118.0,117.71,117.75,546386.0
2022-10-26 12:35:00,117.73,117.91,117.64,117.72,255963.0,117.73,117.91,117.64,117.72,255963.0
2022-10-26 12:40:00,117.73,117.77,117.54,117.6,302573.0,117.73,117.77,117.54,117.6,302573.0
2022-10-26 12:45:00,117.61,117.71,117.33,117.39,424685.0,117.61,117.71,117.33,117.39,424685.0
2022-10-26 12:50:00,117.38,117.4,116.79,116.81,754775.0,117.38,117.4,116.79,116.81,754775.0
2022-10-26 12:55:00,116.81,116.98,116.35,116.54,806809.0,116.81,116.98,116.35,116.54,806809.0
2022-10-26 13:00:00,116.53,116.66,116.25,116.58,634774.0,116.53,116.66,116.25,116.58,634774.0
2022-10-26 13:05:00,116.57,116.63,116.28,116.36,307052.0,116.57,116.63,116.28,116.36,307052.0
2022-10-26 13:10:00,116.36,116.65,116.28,116.36,505247.0,116.36,116.65,116.28,116.36,505247.0
2022-10-26 13:15:00,116.35,116.49,116.2,116.45,383639.0,116.35,116.49,116.2,116.45,383639.0
2022-10-26 13:20:00,116.45,116.55,115.69,115.72,596003.0,116.45,116.55,115.69,115.72,596003.0
2022-10-26 13:25:00,115.69,115.81,115.53,115.61,516335.0,115.69,115.81,115.53,115.61,516335.0
2022-10-26 13:30:00,115.61,115.7,115.5,115.63,387331.0,115.61,115.7,115.5,115.63,387331.0
2022-10-26 13:35:00,115.63,115.82,115.58,115.7,537763.0,115.63,115.82,115.58,115.7,537763.0
2022-10-26 13:40:00,115.7,115.95,115.68,115.92,392171.0,115.7,115.95,115.68,115.92,392171.0
2022-10-26 13:45:00,115.93,115.99,115.83,115.85,333839.0,115.93,115.99,115.83,115.85,333839.0
2022-10-26 13:50:00,115.85,116.23,115.84,116.2,309638.0,115.85,116.23,115.84,116.2,309638.0
2022-10-26 13:55:00,116.2,116.33,116.03,116.21,276144.0,116.2,116.33,116.03,116.21,276144.0
2022-10-26 14:00:00,116.21,116.43,116.18,116.38,300061.0,116.21,116.43,116.18,116.38,300061.0
2022-10-26 14:05:00,116.39,116.51,116.32,116.33,286219.0,116.39,116.51,116.32,116.33,286219.0
2022-10-26 14:10:00,116.32,116.44,116.18,116.19,322510.0,116.32,116.44,116.18,116.19,322510.0
2022-10-26 14:15:00,116.19,116.22,115.93,115.95,417839.0,116.19,116.22,115.93,115.95,417839.0
2022-10-26 14:20:00,115.93,115.99,115.77,115.88,308997.0,115.93,115.99,115.77,115.88,308997.0
2022-10-26 14:25:00,115.89,116.12,115.88,115.93,248075.0,115.89,116.12,115.88,115.93,248075.0
2022-10-26 14:30:00,115.92,115.95,115.77,115.8,239715.0,115.92,115.95,115.77,115.8,239715.0
2022-10-26 14:35:00,115.8,116.02,115.75,115.93,373759.0,115.8,116.02,115.75,115.93,373759.0
2022-10-26 14:40:00,115.94,115.96,115.51,115.54,331511.0,115.94,115.96,115.51,115.54,331511.0
2022-10-26 14:45:00,115.53,115.77,115.52,115.7,288889.0,115.53,115.77,115.52,115.7,288889.0
2022-10-26 14:50:00,115.69,115.88,115.62,115.88,253851.0,115.69,115.88,115.62,115.88,253851.0
2022-10-26 14:55:00,115.88,116.21,115.72,116.12,388965.0,115.88,116.21,115.72,116.12,388965.0
2022-10-26 15:00:00,116.12,116.13,115.75,115.82,293350.0,116.12,116.13,115.75,115.82,293350.0
2022-10-26 15:05:00,115.82,115.93,115.55,115.91,460148.0,115.82,115.93,115.55,115.91,460148.0
2022-10-26 15:10:00,115.91,116.05,115.71,116.05,385452.0,115.91,116.05,115.71,116.05,385452.0
2022-10-26 15:15:00,116.04,116.33,115.98,116.28,448557.0,116.04,116.33,115.98,116.28,448557.0
2022-10-26 15:20:00,116.28,116.34,115.96,116.01,513520.0,116.28,116.34,115.96,116.01,513520.0
2022-10-26 15:25:00,116.01,116.09,115.78,115.83,472249.0,116.01,116.09,115.78,115.83,472249.0
2022-10-26 15:30:00,115.83,115.9,115.69,115.76,515648.0,115.83,115.9,115.69,115.76,515648.0
2022-10-26 15:35:00,115.76,115.96,115.69,115.84,476323.0,115.76,115.96,115.69,115.84,476323.0
2022-10-26 15:40:00,115.83,116.0,115.82,115.94,682452.0,115.83,116.0,115.82,115.94,682452.0
2022-10-26 15:45:00,115.94,116.03,115.74,115.87,661135.0,115.94,116.03,115.74,115.87,661135.0
2022-10-26 15:50:00,115.86,115.86,115.46,115.73,1167287.0,115.86,115.86,115.46,115.73,1167287.0
2022-10-26 15:55:00,115.73,115.73,115.45,115.7,1705921.0,115.73,115.73,115.45,115.7,1705921.0
2022-10-27 09:30:00,113.81,114.12,112.52,113.32,3224988.0,113.81,114.12,112.52,113.32,3224988.0
2022-10-27 09:35:00,113.33,113.42,112.58,112.78,1597651.0,113.33,113.42,112.58,112.78,1597651.0
2022-10-27 09:40:00,112.78,113.71,112.5,113.67,1325910.0,112.78,113.71,112.5,113.67,1325910.0
2022-10-27 09:45:00,113.65,113.89,112.82,113.01,1486218.0,113.65,113.89,112.82,113.01,1486218.0
2022-10-27 09:50:00,112.99,113.05,111.5,111.55,1618650.0,112.99,113.05,111.5,111.55,1618650.0
2022-10-27 09:55:00,111.55,111.84,111.26,111.82,1057945.0,111.55,111.84,111.26,111.82,1057945.0
2022-10-27 10:00:00,111.82,112.25,111.62,111.89,1110886.0,111.82,112.25,111.62,111.89,1110886.0
2022-10-27 10:05:00,111.89,113.28,111.88,113.26,1251811.0,111.89,113.28,111.88,113.26,1251811.0
2022-10-27 10:10:00,113.27,114.03,112.97,113.95,1412957.0,113.27,114.03,112.97,113.95,1412957.0
2022-10-27 10:15:00,113.95,114.12,113.74,114.02,1164182.0,113.95,114.12,113.74,114.02,1164182.0
2022-10-27 10:20:00,114.02,114.11,113.68,113.78,712495.0,114.02,114.11,113.68,113.78,712495.0
2022-10-27 10:25:00,113.77,114.11,113.63,114.02,714533.0,113.77,114.11,113.63,114.02,714533.0
2022-10-27 10:30:00,114.03,114.1,113.7,113.72,553473.0,114.03,114.1,113.7,113.72,553473.0
2022-10-27 10:35:00,113.71,113.72,112.77,112.89,947994.0,113.71,113.72,112.77,112.89,947994.0
2022-10-27 10:40:00,112.91,112.91,112.31,112.56,671655.0,112.91,112.91,112.31,112.56,671655.0
2022-10-27 10:45:00,112.53,112.95,112.5,112.76,637330.0,112.53,112.95,112.5,112.76,637330.0
2022-10-27 10:50:00,112.75,113.37,112.75,113.13,644568.0,112.75,113.37,112.75,113.13,644568.0
2022-10-27 10:55:00,113.13,113.26,112.52,112.55,594674.0,113.13,113.26,112.52,112.55,594674.0
2022-10-27 11:00:00,112.54,112.95,112.38,112.65,519491.0,112.54,112.95,112.38,112.65,519491.0
2022-10-27 11:05:00,112.65,113.29,112.6,113.11,727347.0,112.65,113.29,112.6,113.11,727347.0
2022-10-27 11:10:00,113.11,113.39,112.95,112.96,450199.0,113.11,113.39,112.95,112.96,450199.0
2022-10-27 11:15:00,112.97,113.02,112.32,112.44,566727.0,112.97,113.02,112.32,112.44,566727.0
2022-10-27 11:20:00,112.43,112.8,112.36,112.74,556241.0,112.43,112.8,112.36,112.74,556241.0
2022-10-27 11:25:00,112.74,112.84,112.5,112.67,501801.0,112.74,112.84,112.5,112.67,501801.0
2022-10-27 11:30:00,112.65,113.02,112.49,112.96,576340.0,112.65,113.02,112.49,112.96,576340.0
2022-10-27 11:35:00,112.97,113.18,112.55,112.62,512899.0,112.97,113.18,112.55,112.62,512899.0
2022-10-27 11:40:00,112.62,112.71,112.47,112.5,519540.0,112.62,112.71,112.47,112.5,519540.0
2022-10-27 11:45:00,112.51,112.65,112.46,112.56,398830.0,112.51,112.65,112.46,112.56,398830.0
2022-10-27 11:50:00,112.56,112.59,112.44,112.51,620789.0,112.56,112.59,112.44,112.51,620789.0
2022-10-27 11:55:00,112.52,112.57,112.23,112.27,501584.0,112.52,112.57,112.23,112.27,501584.0
2022-10-27 12:00:00,112.27,112.27,111.95,112.0,743301.0,112.27,112.27,111.95,112.0,743301.0
2022-10-27 12:05:00,112.0,112.17,111.73,111.73,625933.0,112.0,112.17,111.73,111.73,625933.0
2022-10-27 12:10:00,111.73,111.74,111.53,111.65,634496.0,111.73,111.74,111.53,111.65,634496.0
2022-10-27 12:15:00,111.66,111.88,111.34,111.34,763810.0,111.66,111.88,111.34,111.34,763810.0
2022-10-27 12:20:00,111.34,111.4,110.79,110.92,1314429.0,111.34,111.4,110.79,110.92,1314429.0
2022-10-27 12:25:00,110.92,110.98,110.48,110.5,826867.0,110.92,110.98,110.48,110.5,826867.0
2022-10-27 12:30:00,110.49,110.95,110.47,110.91,600111.0,110.49,110.95,110.47,110.91,600111.0
2022-10-27 12:35:00,110.92,111.19,110.88,111.17,601951.0,110.92,111.19,110.88,111.17,601951.0
2022-10-27 12:40:00,111.18,111.27,110.95,110.97,490237.0,111.18,111.27,110.95,110.97,490237.0
2022-10-27 12:45:00,110.97,111.46,110.68,111.26,654498.0,110.97,111.46,110.68,111.26,654498.0
2022-10-27 12:50:00,111.26,111.43,111.05,111.11,589014.0,111.26,111.43,111.05,111.11,589014.0
2022-10-27 12:55:00,111.12,111.37,111.0,111.34,540101.0,111.12,111.37,111.0,111.34,540101.0
2022-10-27 13:00:00,111.34,111.47,111.01,111.14,447970.0,111.34,111.47,111.01,111.14,447970.0
2022-10-27 13:05:00,111.14,111.65,111.09,111.65,522915.0,111.14,111.65,111.09,111.65,522915.0
2022-10-27 13:10:00,111.65,111.81,111.53,111.63,444796.0,111.65,111.81,111.53,111.63,444796.0
2022-10-27 13:15:00,111.64,111.73,111.42,111.65,541917.0,111.64,111.73,111.42,111.65,541917.0
2022-10-27 13:20:00,111.65,111.99,111.62,111.86,533339.0,111.65,111.99,111.62,111.86,533339.0
2022-10-27 13:25:00,111.86,111.9,111.52,111.53,507571.0,111.86,111.9,111.52,111.53,507571.0
2022-10-27 13:30:00,111.53,111.59,111.27,111.29,484395.0,111.53,111.59,111.27,111.29,484395.0
2022-10-27 13:35:00,111.29,111.46,111.25,111.27,334551.0,111.29,111.46,111.25,111.27,334551.0
2022-10-27 13:40:00,111.27,111.54,111.26,111.31,343958.0,111.27,111.54,111.26,111.31,343958.0
2022-10-27 13:45:00,111.3,111.41,111.13,111.2,376273.0,111.3,111.41,111.13,111.2,376273.0
2022-10-27 13:50:00,111.19,111.22,111.09,111.19,323903.0,111.19,111.22,111.09,111.19,323903.0
2022-10-27 13:55:00,111.2,111.31,111.04,111.12,417742.0,111.2,111.31,111.04,111.12,417742.0
2022-10-27 14:00:00,111.12,111.26,110.93,111.12,591180.0,111.12,111.26,110.93,111.12,591180.0
2022-10-27 14:05:00,111.12,111.12,110.62,110.63,477637.0,111.12,111.12,110.62,110.63,477637.0
2022-10-27 14:10:00,110.63,110.63,109.78,109.8,1482324.0,110.63,110.63,109.78,109.8,1482324.0
2022-10-27 14:15:00,109.8,110.03,109.77,110.01,790816.0,109.8,110.03,109.77,110.01,790816.0
2022-10-27 14:20:00,110.01,110.38,109.96,110.36,659299.0,110.01,110.38,109.96,110.36,659299.0
2022-10-27 14:25:00,110.36,110.39,110.0,110.02,647250.0,110.36,110.39,110.0,110.02,647250.0
2022-10-27 14:30:00,110.02,110.44,110.0,110.33,819764.0,110.02,110.44,110.0,110.33,819764.0
2022-10-27 14:35:00,110.33,110.67,110.08,110.61,762382.0,110.33,110.67,110.08,110.61,762382.0
2022-10-27 14:40:00,110.6,111.02,110.6,110.9,737064.0,110.6,111.02,110.6,110.9,737064.0
2022-10-27 14:45:00,110.88,111.03,110.56,110.56,770797.0,110.88,111.03,110.56,110.56,770797.0
2022-10-27 14:50:00,110.56,111.9,110.42,110.92,679327.0,110.56,111.9,110.42,110.92,679327.0
2022-10-27 14:55:00,110.92,110.97,110.69,110.82,614762.0,110.92,110.97,110.69,110.82,614762.0
2022-10-27 15:00:00,110.78,111.12,110.78,111.02,755862.0,110.78,111.12,110.78,111.02,755862.0
2022-10-27 15:05:00,111.03,111.12,110.5,110.51,667010.0,111.03,111.12,110.5,110.51,667010.0
2022-10-27 15:10:00,110.51,111.29,110.5,111.16,924861.0,110.51,111.29,110.5,111.16,924861.0
2022-10-27 15:15:00,111.15,111.4,111.09,111.38,835266.0,111.15,111.4,111.09,111.38,835266.0
2022-10-27 15:20:00,111.38,111.5,111.3,111.31,858407.0,111.38,111.5,111.3,111.31,858407.0
2022-10-27 15:25:00,111.32,111.35,111.13,111.32,863124.0,111.32,111.35,111.13,111.32,863124.0
2022-10-27 15:30:00,111.32,111.44,111.19,111.24,692149.0,111.32,111.44,111.19,111.24,692149.0
2022-10-27 15:35:00,111.24,111.25,110.8,110.81,951693.0,111.24,111.25,110.8,110.81,951693.0
2022-10-27 15:40:00,110.82,111.03,110.75,111.0,971955.0,110.82,111.03,110.75,111.0,971955.0
2022-10-27 15:45:00,111.0,111.13,110.94,111.04,1306903.0,111.0,111.13,110.94,111.04,1306903.0
2022-10-27 15:50:00,111.04,111.2,110.82,110.96,1714938.0,111.04,111.2,110.82,110.96,1714938.0
2022-10-27 15:55:00,110.97,111.2,110.55,111.2,3199231.0,110.97,111.2,110.55,111.2,3199231.0
2022-10-28 09:30:00,97.91,100.42,97.66,99.69,14177951.0,97.91,100.42,97.66,99.69,14177951.0
2022-10-28 09:35:00,99.69,99.82,97.85,99.2,7188396.0,99.69,99.82,97.85,99.2,7188396.0
2022-10-28 09:40:00,99.2,100.83,99.15,100.16,6143627.0,99.2,100.83,99.15,100.16,6143627.0
2022-10-28 09:45:00,100.16,100.3,99.26,99.98,4553521.0,100.16,100.3,99.26,99.98,4553521.0
2022-10-28 09:50:00,99.98,100.19,99.0,99.51,3601772.0,99.98,100.19,99.0,99.51,3601772.0
2022-10-28 09:55:00,99.5,100.15,99.11,99.4,3635538.0,99.5,100.15,99.11,99.4,3635538.0
2022-10-28 10:00:00,99.41,100.19,98.87,99.39,4266725.0,99.41,100.19,98.87,99.39,4266725.0
2022-10-28 10:05:00,99.4,99.98,99.2,99.25,2884849.0,99.4,99.98,99.2,99.25,2884849.0
2022-10-28 10:10:00,99.26,99.36,98.53,99.13,3702906.0,99.26,99.36,98.53,99.13,3702906.0
2022-10-28 10:15:00,99.14,99.33,98.72,98.85,2373367.0,99.14,99.33,98.72,98.85,2373367.0
2022-10-28 10:20:00,98.85,99.14,98.8,98.89,1816400.0,98.85,99.14,98.8,98.89,1816400.0
2022-10-28 10:25:00,98.87,99.8,98.85,99.5,2866680.0,98.87,99.8,98.85,99.5,2866680.0
2022-10-28 10:30:00,99.49,100.03,99.49,99.77,2668357.0,99.49,100.03,99.49,99.77,2668357.0
2022-10-28 10:35:00,99.75,100.45,99.74,100.4,2689921.0,99.75,100.45,99.74,100.4,2689921.0
2022-10-28 10:40:00,100.4,101.11,100.12,101.0,3282817.0,100.4,101.11,100.12,101.0,3282817.0
2022-10-28 10:45:00,101.0,102.46,100.97,102.14,4829909.0,101.0,102.46,100.97,102.14,4829909.0
2022-10-28 10:50:00,102.14,102.29,101.3,101.8,3121187.0,102.14,102.29,101.3,101.8,3121187.0
2022-10-28 10:55:00,101.8,102.0,101.24,101.36,2119733.0,101.8,102.0,101.24,101.36,2119733.0
2022-10-28 11:00:00,101.37,101.75,101.01,101.4,2543393.0,101.37,101.75,101.01,101.4,2543393.0
2022-10-28 11:05:00,101.4,101.41,100.87,100.87,2247290.0,101.4,101.41,100.87,100.87,2247290.0
2022-10-28 11:10:00,100.88,101.55,100.87,101.29,2371295.0,100.88,101.55,100.87,101.29,2371295.0
2022-10-28 11:15:00,101.29,101.36,100.59,100.94,2107768.0,101.29,101.36,100.59,100.94,2107768.0
2022-10-28 11:20:00,100.94,100.95,100.41,100.43,1618273.0,100.94,100.95,100.41,100.43,1618273.0
2022-10-28 11:25:00,100.43,100.54,99.8,100.08,3977898.0,100.43,100.54,99.8,100.08,3977898.0
2022-10-28 11:30:00,100.08,100.26,99.85,100.1,1792327.0,100.08,100.26,99.85,100.1,1792327.0
2022-10-28 11:35:00,100.1,100.68,99.97,100.55,1958786.0,100.1,100.68,99.97,100.55,1958786.0
2022-10-28 11:40:00,100.54,100.86,100.5,100.62,1782099.0,100.54,100.86,100.5,100.62,1782099.0
2022-10-28 11:45:00,100.62,100.93,100.55,100.64,1365490.0,100.62,100.93,100.55,100.64,1365490.0
2022-10-28 11:50:00,100.64,100.7,100.42,100.62,1403553.0,100.64,100.7,100.42,100.62,1403553.0
2022-10-28 11:55:00,100.62,100.66,99.95,100.07,1394017.0,100.62,100.66,99.95,100.07,1394017.0
2022-10-28 12:00:00,100.06,100.15,99.7,99.72,1555760.0,100.06,100.15,99.7,99.72,1555760.0
2022-10-28 12:05:00,99.72,99.92,99.52,99.6,1651469.0,99.72,99.92,99.52,99.6,1651469.0
2022-10-28 12:10:00,99.59,99.72,99.51,99.72,1254121.0,99.59,99.72,99.51,99.72,1254121.0
2022-10-28 12:15:00,99.71,99.89,99.62,99.63,1372455.0,99.71,99.89,99.62,99.63,1372455.0
2022-10-28 12:20:00,99.63,99.99,99.6,99.94,1219446.0,99.63,99.99,99.6,99.94,1219446.0
2022-10-28 12:25:00,99.93,100.24,99.8,100.23,1317877.0,99.93,100.24,99.8,100.23,1317877.0
2022-10-28 12:30:00,100.22,100.29,100.05,100.16,1062562.0,100.22,100.29,100.05,100.16,1062562.0
2022-10-28 12:35:00,100.15,100.7,100.14,100.43,1482117.0,100.15,100.7,100.14,100.43,1482117.0
2022-10-28 12:40:00,100.42,100.45,100.12,100.26,1117863.0,100.42,100.45,100.12,100.26,1117863.0
2022-10-28 12:45:00,100.26,100.26,99.94,100.16,1169399.0,100.26,100.26,99.94,100.16,1169399.0
2022-10-28 12:50:00,100.15,101.0,100.14,100.93,1427145.0,100.15,101.0,100.14,100.93,1427145.0
2022-10-28 12:55:00,100.94,101.3,100.71,101.15,1466033.0,100.94,101.3,100.71,101.15,1466033.0
2022-10-28 13:00:00,101.16,101.65,101.06,101.51,1474738.0,101.16,101.65,101.06,101.51,1474738.0
2022-10-28 13:05:00,101.5,102.0,101.35,101.95,2004879.0,101.5,102.0,101.35,101.95,2004879.0
2022-10-28 13:10:00,101.95,101.97,101.79,101.83,1172171.0,101.95,101.97,101.79,101.83,1172171.0
2022-10-28 13:15:00,101.83,101.88,101.4,101.52,1504130.0,101.83,101.88,101.4,101.52,1504130.0
2022-10-28 13:20:00,101.53,102.01,101.51,101.82,1289840.0,101.53,102.01,101.51,101.82,1289840.0
2022-10-28 13:25:00,101.83,102.0,101.73,101.89,1292481.0,101.83,102.0,101.73,101.89,1292481.0
2022-10-28 13:30:00,101.9,101.95,101.53,101.71,1083832.0,101.9,101.95,101.53,101.71,1083832.0
2022-10-28 13:35:00,101.72,101.91,101.64,101.76,874234.0,101.72,101.91,101.64,101.76,874234.0
2022-10-28 13:40:00,101.77,101.8,101.51,101.54,858340.0,101.77,101.8,101.51,101.54,858340.0
2022-10-28 13:45:00,101.54,101.81,101.41,101.64,1143664.0,101.54,101.81,101.41,101.64,1143664.0
2022-10-28 13:50:00,101.64,101.96,101.55,101.95,1107380.0,101.64,101.96,101.55,101.95,1107380.0
2022-10-28 13:55:00,101.95,102.0,101.76,101.84,1226637.0,101.95,102.0,101.76,101.84,1226637.0
2022-10-28 14:00:00,101.84,102.12,101.39,101.46,1821359.0,101.84,102.12,101.39,101.46,1821359.0
2022-10-28 14:05:00,101.45,101.95,101.4,101.78,1026741.0,101.45,101.95,101.4,101.78,1026741.0
2022-10-28 14:10:00,101.78,101.95,101.72,101.87,878178.0,101.78,101.95,101.72,101.87,878178.0
2022-10-28 14:15:00,101.87,102.62,101.81,102.46,1799840.0,101.87,102.62,101.81,102.46,1799840.0
2022-10-28 14:20:00,102.47,102.7,102.46,102.61,1452363.0,102.47,102.7,102.46,102.61,1452363.0
2022-10-28 14:25:00,102.6,102.65,102.21,102.39,1325497.0,102.6,102.65,102.21,102.39,1325497.0
2022-10-28 14:30:00,102.39,102.77,102.33,102.71,1477548.0,102.39,102.77,102.33,102.71,1477548.0
2022-10-28 14:35:00,102.72,102.83,102.47,102.53,1181848.0,102.72,102.83,102.47,102.53,1181848.0
2022-10-28 14:40:00,102.54,102.8,102.43,102.67,1022944.0,102.54,102.8,102.43,102.67,1022944.0
2022-10-28 14:45:00,102.66,102.86,102.5,102.86,1042757.0,102.66,102.86,102.5,102.86,1042757.0
2022-10-28 14:50:00,102.86,103.25,102.85,103.09,2091555.0,102.86,103.25,102.85,103.09,2091555.0
2022-10-28 14:55:00,103.09,103.24,102.94,102.97,1256553.0,103.09,103.24,102.94,102.97,1256553.0
2022-10-28 15:00:00,102.98,102.99,102.43,102.55,1696271.0,102.98,102.99,102.43,102.55,1696271.0
2022-10-28 15:05:00,102.56,102.65,102.19,102.62,1537854.0,102.56,102.65,102.19,102.62,1537854.0
2022-10-28 15:10:00,102.61,102.83,102.53,102.63,1128238.0,102.61,102.83,102.53,102.63,1128238.0
2022-10-28 15:15:00,102.63,103.0,102.57,102.92,1140472.0,102.63,103.0,102.57,102.92,1140472.0
2022-10-28 15:20:00,102.92,103.19,102.82,103.18,1306855.0,102.92,103.19,102.82,103.18,1306855.0
2022-10-28 15:25:00,103.19,103.29,103.06,103.22,1418946.0,103.19,103.29,103.06,103.22,1418946.0
2022-10-28 15:30:00,103.22,103.4,102.96,103.0,2142903.0,103.22,103.4,102.96,103.0,2142903.0
2022-10-28 15:35:00,103.0,103.0,102.51,102.65,1805113.0,103.0,103.0,102.51,102.65,1805113.0
2022-10-28 15:40:00,102.65,102.95,102.55,102.8,1704978.0,102.65,102.95,102.55,102.8,1704978.0
2022-10-28 15:45:00,102.8,103.1,102.7,102.78,2186624.0,102.8,103.1,102.7,102.78,2186624.0
2022-10-28 15:50:00,102.78,103.7,102.77,103.61,3753785.0,102.78,103.7,102.77,103.61,3753785.0
2022-10-28 15:55:00,103.6,103.96,103.35,103.4,6065494.0,103.6,103.96,103.35,103.4,6065494.0
2022-10-31 09:30:00,103.7,104.56,103.24,104.38,3800644.0,103.7,104.56,103.24,104.38,3800644.0
2022-10-31 09:35:00,104.38,104.87,103.38,103.82,2676355.0,104.38,104.87,103.38,103.82,2676355.0
2022-10-31 09:40:00,103.81,103.82,103.0,103.35,2150087.0,103.81,103.82,103.0,103.35,2150087.0
2022-10-31 09:45:00,103.36,103.45,102.56,102.75,2000023.0,103.36,103.45,102.56,102.75,2000023.0
2022-10-31 09:50:00,102.74,102.81,102.41,102.51,1291218.0,102.74,102.81,102.41,102.51,1291218.0
2022-10-31 09:55:00,102.5,102.88,102.34,102.39,1375318.0,102.5,102.88,102.34,102.39,1375318.0
2022-10-31 10:00:00,102.39,102.79,102.2,102.56,1444138.0,102.39,102.79,102.2,102.56,1444138.0
2022-10-31 10:05:00,102.56,102.56,101.6,101.61,1830360.0,102.56,102.56,101.6,101.61,1830360.0
2022-10-31 10:10:00,101.6,101.98,101.56,101.61,1279150.0,101.6,101.98,101.56,101.61,1279150.0
2022-10-31 10:15:00,101.62,101.95,101.4,101.83,1132060.0,101.62,101.95,101.4,101.83,1132060.0
2022-10-31 10:20:00,101.83,101.83,101.05,101.08,1191509.0,101.83,101.83,101.05,101.08,1191509.0
2022-10-31 10:25:00,101.09,101.28,100.87,100.97,1498481.0,101.09,101.28,100.87,100.97,1498481.0
2022-10-31 10:30:00,100.97,101.21,100.8,101.12,1076091.0,100.97,101.21,100.8,101.12,1076091.0
2022-10-31 10:35:00,101.13,101.16,100.74,100.98,1186198.0,101.13,101.16,100.74,100.98,1186198.0
2022-10-31 10:40:00,100.98,101.56,100.96,101.52,1361624.0,100.98,101.56,100.96,101.52,1361624.0
2022-10-31 10:45:00,101.52,101.94,101.42,101.88,1188070.0,101.52,101.94,101.42,101.88,1188070.0
2022-10-31 10:50:00,101.87,101.99,101.46,101.61,876282.0,101.87,101.99,101.46,101.61,876282.0
2022-10-31 10:55:00,101.61,102.09,101.34,101.82,1194927.0,101.61,102.09,101.34,101.82,1194927.0
2022-10-31 11:00:00,101.82,102.14,101.8,102.03,880514.0,101.82,102.14,101.8,102.03,880514.0
2022-10-31 11:05:00,102.03,102.33,101.69,102.06,1032043.0,102.03,102.33,101.69,102.06,1032043.0
2022-10-31 11:10:00,102.06,102.25,101.91,102.14,729636.0,102.06,102.25,101.91,102.14,729636.0
2022-10-31 11:15:00,102.14,102.18,101.75,101.88,759577.0,102.14,102.18,101.75,101.88,759577.0
2022-10-31 11:20:00,101.88,102.21,101.84,102.13,875240.0,101.88,102.21,101.84,102.13,875240.0
2022-10-31 11:25:00,102.14,102.21,101.8,101.86,794649.0,102.14,102.21,101.8,101.86,794649.0
2022-10-31 11:30:00,101.86,101.9,101.51,101.66,891989.0,101.86,101.9,101.51,101.66,891989.0
2022-10-31 11:35:00,101.66,101.7,101.35,101.48,675040.0,101.66,101.7,101.35,101.48,675040.0
2022-10-31 11:40:00,101.48,101.78,101.41,101.66,685015.0,101.48,101.78,101.41,101.66,685015.0
2022-10-31 11:45:00,101.66,101.76,101.5,101.7,500261.0,101.66,101.76,101.5,101.7,500261.0
2022-10-31 11:50:00,101.7,102.07,101.67,101.97,917917.0,101.7,102.07,101.67,101.97,917917.0
2022-10-31 11:55:00,101.98,102.18,101.39,101.72,1046287.0,101.98,102.18,101.39,101.72,1046287.0
2022-10-31 12:00:00,101.69,101.97,101.63,101.96,732436.0,101.69,101.97,101.63,101.96,732436.0
2022-10-31 12:05:00,101.95,102.06,101.8,101.92,577725.0,101.95,102.06,101.8,101.92,577725.0
2022-10-31 12:10:00,101.92,102.42,101.91,102.34,915433.0,101.92,102.42,101.91,102.34,915433.0
2022-10-31 12:15:00,102.33,102.8,102.28,102.52,1043190.0,102.33,102.8,102.28,102.52,1043190.0
2022-10-31 12:20:00,102.53,102.53,102.16,102.3,705113.0,102.53,102.53,102.16,102.3,705113.0
2022-10-31 12:25:00,102.3,102.32,102.01,102.07,628139.0,102.3,102.32,102.01,102.07,628139.0
2022-10-31 12:30:00,102.07,102.07,101.7,101.73,664206.0,102.07,102.07,101.7,101.73,664206.0
2022-10-31 12:35:00,101.72,101.91,101.69,101.8,478234.0,101.72,101.91,101.69,101.8,478234.0
2022-10-31 12:40:00,101.8,101.95,101.52,101.7,645223.0,101.8,101.95,101.52,101.7,645223.0
2022-10-31 12:45:00,101.7,101.71,101.47,101.62,453432.0,101.7,101.71,101.47,101.62,453432.0
2022-10-31 12:50:00,101.62,101.74,101.25,101.31,647917.0,101.62,101.74,101.25,101.31,647917.0
2022-10-31 12:55:00,101.31,101.47,101.26,101.31,493469.0,101.31,101.47,101.26,101.31,493469.0
2022-10-31 13:00:00,101.3,101.55,101.16,101.26,793788.0,101.3,101.55,101.16,101.26,793788.0
2022-10-31 13:05:00,101.27,101.69,101.21,101.62,544067.0,101.27,101.69,101.21,101.62,544067.0
2022-10-31 13:10:00,101.62,101.73,101.48,101.64,496659.0,101.62,101.73,101.48,101.64,496659.0
2022-10-31 13:15:00,101.65,102.15,101.57,102.12,616324.0,101.65,102.15,101.57,102.12,616324.0
2022-10-31 13:20:00,102.13,102.18,101.93,101.96,568259.0,102.13,102.18,101.93,101.96,568259.0
2022-10-31 13:25:00,101.96,102.07,101.71,101.96,577051.0,101.96,102.07,101.71,101.96,577051.0
2022-10-31 13:30:00,101.97,102.3,101.8,102.27,590136.0,101.97,102.3,101.8,102.27,590136.0
2022-10-31 13:35:00,102.28,102.28,102.03,102.15,491358.0,102.28,102.28,102.03,102.15,491358.0
2022-10-31 13:40:00,102.15,102.24,102.0,102.15,386619.0,102.15,102.24,102.0,102.15,386619.0
2022-10-31 13:45:00,102.14,102.15,101.85,102.06,444633.0,102.14,102.15,101.85,102.06,444633.0
2022-10-31 13:50:00,102.07,102.13,101.76,101.92,380028.0,102.07,102.13,101.76,101.92,380028.0
2022-10-31 13:55:00,101.93,102.18,101.92,102.17,417397.0,101.93,102.18,101.92,102.17,417397.0
2022-10-31 14:00:00,102.17,102.44,102.12,102.37,684289.0,102.17,102.44,102.12,102.37,684289.0
2022-10-31 14:05:00,102.36,102.47,102.19,102.35,480006.0,102.36,102.47,102.19,102.35,480006.0
2022-10-31 14:10:00,102.36,102.6,102.24,102.52,750972.0,102.36,102.6,102.24,102.52,750972.0
2022-10-31 14:15:00,102.51,102.59,102.36,102.54,470247.0,102.51,102.59,102.36,102.54,470247.0
2022-10-31 14:20:00,102.53,102.57,102.31,102.41,411641.0,102.53,102.57,102.31,102.41,411641.0
2022-10-31 14:25:00,102.42,102.55,102.37,102.41,399026.0,102.42,102.55,102.37,102.41,399026.0
2022-10-31 14:30:00,102.42,102.71,102.36,102.7,532345.0,102.42,102.71,102.36,102.7,532345.0
2022-10-31 14:35:00,102.7,103.0,102.51,102.89,788228.0,102.7,103.0,102.51,102.89,788228.0
2022-10-31 14:40:00,102.88,102.97,102.69,102.79,556216.0,102.88,102.97,102.69,102.79,556216.0
2022-10-31 14:45:00,102.78,103.04,102.43,102.45,900863.0,102.78,103.04,102.43,102.45,900863.0
2022-10-31 14:50:00,102.45,102.64,102.41,102.59,627939.0,102.45,102.64,102.41,102.59,627939.0
2022-10-31 14:55:00,102.59,102.66,102.23,102.42,573070.0,102.59,102.66,102.23,102.42,573070.0
2022-10-31 15:00:00,102.43,102.46,101.96,102.04,747771.0,102.43,102.46,101.96,102.04,747771.0
2022-10-31 15:05:00,102.03,102.12,101.82,101.84,710930.0,102.03,102.12,101.82,101.84,710930.0
2022-10-31 15:10:00,101.84,101.96,101.76,101.83,709484.0,101.84,101.96,101.76,101.83,709484.0
2022-10-31 15:15:00,101.83,101.95,101.73,101.9,694639.0,101.83,101.95,101.73,101.9,694639.0
2022-10-31 15:20:00,101.91,102.17,101.82,102.03,704232.0,101.91,102.17,101.82,102.03,704232.0
2022-10-31 15:25:00,102.02,102.2,102.01,102.13,595184.0,102.02,102.2,102.01,102.13,595184.0
2022-10-31 15:30:00,102.15,102.24,102.05,102.19,659128.0,102.15,102.24,102.05,102.19,659128.0
2022-10-31 15:35:00,102.19,102.42,102.08,102.37,732636.0,102.19,102.42,102.08,102.37,732636.0
2022-10-31 15:40:00,102.38,102.48,102.32,102.38,918693.0,102.38,102.48,102.32,102.38,918693.0
2022-10-31 15:45:00,102.39,102.45,102.25,102.31,986177.0,102.39,102.45,102.25,102.31,986177.0
2022-10-31 15:50:00,102.31,102.5,102.1,102.41,1402949.0,102.31,102.5,102.1,102.41,1402949.0
2022-10-31 15:55:00,102.42,102.59,102.2,102.43,2987535.0,102.42,102.59,102.2,102.43,2987535.0
2022-11-01 09:30:00,103.99,104.58,103.13,103.64,2837624.0,103.99,104.58,103.13,103.64,2837624.0
2022-11-01 09:35:00,103.63,103.82,102.51,103.14,1734728.0,103.63,103.82,102.51,103.14,1734728.0
2022-11-01 09:40:00,103.14,103.32,102.46,103.06,1362036.0,103.14,103.32,102.46,103.06,1362036.0
2022-11-01 09:45:00,103.06,103.08,102.04,102.16,1468566.0,103.06,103.08,102.04,102.16,1468566.0
2022-11-01 09:50:00,102.16,102.49,101.87,101.93,1513566.0,102.16,102.49,101.87,101.93,1513566.0
2022-11-01 09:55:00,101.95,102.6,101.9,102.17,1425365.0,101.95,102.6,101.9,102.17,1425365.0
2022-11-01 10:00:00,102.18,102.31,101.17,101.2,1892173.0,102.18,102.31,101.17,101.2,1892173.0
2022-11-01 10:05:00,101.21,101.53,100.84,100.84,1515810.0,101.21,101.53,100.84,100.84,1515810.0
2022-11-01 10:10:00,100.83,100.94,100.39,100.55,1810084.0,100.83,100.94,100.39,100.55,1810084.0
2022-11-01 10:15:00,100.53,101.06,100.43,100.5,1483124.0,100.53,101.06,100.43,100.5,1483124.0
2022-11-01 10:20:00,100.48,100.87,100.22,100.62,1335260.0,100.48,100.87,100.22,100.62,1335260.0
2022-11-01 10:25:00,100.63,100.83,100.12,100.29,1741793.0,100.63,100.83,100.12,100.29,1741793.0
2022-11-01 10:30:00,100.31,100.32,99.81,100.1,2250787.0,100.31,100.32,99.81,100.1,2250787.0
2022-11-01 10:35:00,100.1,100.22,99.76,99.78,1494092.0,100.1,100.22,99.76,99.78,1494092.0
2022-11-01 10:40:00,99.79,99.82,99.44,99.51,1510310.0,99.79,99.82,99.44,99.51,1510310.0
2022-11-01 10:45:00,99.51,99.83,99.21,99.34,1526520.0,99.51,99.83,99.21,99.34,1526520.0
2022-11-01 10:50:00,99.34,99.35,98.92,99.26,1757367.0,99.34,99.35,98.92,99.26,1757367.0
2022-11-01 10:55:00,99.25,99.33,98.85,99.07,1719057.0,99.25,99.33,98.85,99.07,1719057.0
2022-11-01 11:00:00,99.08,99.39,98.95,99.24,1360863.0,99.08,99.39,98.95,99.24,1360863.0
2022-11-01 11:05:00,99.24,99.32,98.9,99.01,1622228.0,99.24,99.32,98.9,99.01,1622228.0
2022-11-01 11:10:00,98.99,99.17,98.85,99.02,1538636.0,98.99,99.17,98.85,99.02,1538636.0
2022-11-01 11:15:00,99.01,99.05,98.51,98.53,1779851.0,99.01,99.05,98.51,98.53,1779851.0
2022-11-01 11:20:00,98.53,98.78,98.51,98.54,1290750.0,98.53,98.78,98.51,98.54,1290750.0
2022-11-01 11:25:00,98.54,98.75,98.43,98.64,1376268.0,98.54,98.75,98.43,98.64,1376268.0
2022-11-01 11:30:00,98.64,98.77,98.33,98.37,1359963.0,98.64,98.77,98.33,98.37,1359963.0
2022-11-01 11:35:00,98.37,98.45,97.94,98.05,2107312.0,98.37,98.45,97.94,98.05,2107312.0
2022-11-01 11:40:00,98.04,98.12,97.68,97.71,2117965.0,98.04,98.12,97.68,97.71,2117965.0
2022-11-01 11:45:00,97.72,97.84,97.46,97.75,2408664.0,97.72,97.84,97.46,97.75,2408664.0
2022-11-01 11:50:00,97.76,97.8,97.56,97.65,1479943.0,97.76,97.8,97.56,97.65,1479943.0
2022-11-01 11:55:00,97.66,97.82,97.5,97.55,1381321.0,97.66,97.82,97.5,97.55,1381321.0
2022-11-01 12:00:00,97.55,97.75,97.5,97.56,1392434.0,97.55,97.75,97.5,97.56,1392434.0
2022-11-01 12:05:00,97.57,97.98,97.52,97.53,2046234.0,97.57,97.98,97.52,97.53,2046234.0
2022-11-01 12:10:00,97.52,97.86,97.16,97.35,1997011.0,97.52,97.86,97.16,97.35,1997011.0
2022-11-01 12:15:00,97.34,97.38,97.02,97.11,1723664.0,97.34,97.38,97.02,97.11,1723664.0
2022-11-01 12:20:00,97.12,97.25,97.02,97.22,1530541.0,97.12,97.25,97.02,97.22,1530541.0
2022-11-01 12:25:00,97.21,97.25,96.8,96.84,3143013.0,97.21,97.25,96.8,96.84,3143013.0
2022-11-01 12:30:00,96.85,96.99,96.77,96.91,1457711.0,96.85,96.99,96.77,96.91,1457711.0
2022-11-01 12:35:00,96.9,96.99,96.51,96.74,1864639.0,96.9,96.99,96.51,96.74,1864639.0
2022-11-01 12:40:00,96.73,97.02,96.59,97.0,1385612.0,96.73,97.02,96.59,97.0,1385612.0
2022-11-01 12:45:00,97.0,97.05,96.84,97.02,989676.0,97.0,97.05,96.84,97.02,989676.0
2022-11-01 12:50:00,97.01,97.28,96.84,97.25,1762031.0,97.01,97.28,96.84,97.25,1762031.0
2022-11-01 12:55:00,97.25,97.43,97.07,97.43,1206651.0,97.25,97.43,97.07,97.43,1206651.0
2022-11-01 13:00:00,97.43,97.46,97.09,97.42,1349097.0,97.43,97.46,97.09,97.42,1349097.0
2022-11-01 13:05:00,97.41,97.49,97.2,97.48,1095828.0,97.41,97.49,97.2,97.48,1095828.0
2022-11-01 13:10:00,97.47,97.9,97.46,97.74,1910144.0,97.47,97.9,97.46,97.74,1910144.0
2022-11-01 13:15:00,97.74,97.85,97.62,97.66,1199105.0,97.74,97.85,97.62,97.66,1199105.0
2022-11-01 13:20:00,97.66,97.82,97.57,97.59,944212.0,97.66,97.82,97.57,97.59,944212.0
2022-11-01 13:25:00,97.58,97.59,97.32,97.38,942981.0,97.58,97.59,97.32,97.38,942981.0
2022-11-01 13:30:00,97.39,97.39,97.23,97.25,765363.0,97.39,97.39,97.23,97.25,765363.0
2022-11-01 13:35:00,97.25,97.28,97.01,97.07,803344.0,97.25,97.28,97.01,97.07,803344.0
2022-11-01 13:40:00,97.07,97.63,97.06,97.51,1197824.0,97.07,97.63,97.06,97.51,1197824.0
2022-11-01 13:45:00,97.51,97.71,97.43,97.54,1049232.0,97.51,97.71,97.43,97.54,1049232.0
2022-11-01 13:50:00,97.54,97.69,97.23,97.29,734812.0,97.54,97.69,97.23,97.29,734812.0
2022-11-01 13:55:00,97.3,97.4,97.08,97.32,1106632.0,97.3,97.4,97.08,97.32,1106632.0
2022-11-01 14:00:00,97.31,97.45,97.28,97.36,922454.0,97.31,97.45,97.28,97.36,922454.0
2022-11-01 14:05:00,97.36,97.43,97.23,97.4,791242.0,97.36,97.43,97.23,97.4,791242.0
2022-11-01 14:10:00,97.4,97.49,97.21,97.24,823665.0,97.4,97.49,97.21,97.24,823665.0
2022-11-01 14:15:00,97.23,97.34,97.03,97.04,867807.0,97.23,97.34,97.03,97.04,867807.0
2022-11-01 14:20:00,97.04,97.24,97.01,97.17,739988.0,97.04,97.24,97.01,97.17,739988.0
2022-11-01 14:25:00,97.17,97.22,97.01,97.16,771211.0,97.17,97.22,97.01,97.16,771211.0
2022-11-01 14:30:00,97.15,97.17,96.73,96.78,1330151.0,97.15,97.17,96.73,96.78,1330151.0
2022-11-01 14:35:00,96.78,96.88,96.55,96.56,1068792.0,96.78,96.88,96.55,96.56,1068792.0
2022-11-01 14:40:00,96.56,96.62,96.5,96.52,1273091.0,96.56,96.62,96.5,96.52,1273091.0
2022-11-01 14:45:00,96.51,96.52,96.19,96.28,2140078.0,96.51,96.52,96.19,96.28,2140078.0
2022-11-01 14:50:00,96.28,96.34,96.07,96.29,1518171.0,96.28,96.34,96.07,96.29,1518171.0
2022-11-01 14:55:00,96.28,96.78,96.21,96.73,1754164.0,96.28,96.78,96.21,96.73,1754164.0
2022-11-01 15:00:00,96.73,96.76,96.43,96.51,1291136.0,96.73,96.76,96.43,96.51,1291136.0
2022-11-01 15:05:00,96.51,96.63,96.4,96.55,1256449.0,96.51,96.63,96.4,96.55,1256449.0
2022-11-01 15:10:00,96.55,96.56,96.25,96.25,1423890.0,96.55,96.56,96.25,96.25,1423890.0
2022-11-01 15:15:00,96.26,96.3,96.08,96.25,1373042.0,96.26,96.3,96.08,96.25,1373042.0
2022-11-01 15:20:00,96.25,96.44,96.14,96.4,1279397.0,96.25,96.44,96.14,96.4,1279397.0
2022-11-01 15:25:00,96.4,96.46,96.06,96.09,1528732.0,96.4,96.46,96.06,96.09,1528732.0
2022-11-01 15:30:00,96.1,96.44,96.1,96.3,1689866.0,96.1,96.44,96.1,96.3,1689866.0
2022-11-01 15:35:00,96.3,96.45,96.13,96.27,1744748.0,96.3,96.45,96.13,96.27,1744748.0
2022-11-01 15:40:00,96.27,96.66,96.21,96.63,2025620.0,96.27,96.66,96.21,96.63,2025620.0
2022-11-01 15:45:00,96.64,96.77,96.47,96.75,2114751.0,96.64,96.77,96.47,96.75,2114751.0
2022-11-01 15:50:00,96.77,97.08,96.66,97.04,2917110.0,96.77,97.08,96.66,97.04,2917110.0
2022-11-01 15:55:00,97.03,97.17,96.7,96.77,4393837.0,97.03,97.17,96.7,96.77,4393837.0
2022-11-02 09:30:00,97.36,97.74,96.65,96.84,2578117.0,97.36,97.74,96.65,96.84,2578117.0
2022-11-02 09:35:00,96.84,97.46,96.79,97.07,1353045.0,96.84,97.46,96.79,97.07,1353045.0
2022-11-02 09:40:00,97.07,97.65,97.05,97.35,1598837.0,97.07,97.65,97.05,97.35,1598837.0
2022-11-02 09:45:00,97.34,97.57,96.86,96.9,1241573.0,97.34,97.57,96.86,96.9,1241573.0
2022-11-02 09:50:00,96.89,97.31,96.86,97.0,1070130.0,96.89,97.31,96.86,97.0,1070130.0
2022-11-02 09:55:00,97.0,97.12,96.44,96.46,1396126.0,97.0,97.12,96.44,96.46,1396126.0
2022-11-02 10:00:00,96.46,97.01,96.34,96.9,1089815.0,96.46,97.01,96.34,96.9,1089815.0
2022-11-02 10:05:00,96.93,97.03,96.32,96.39,1079826.0,96.93,97.03,96.32,96.39,1079826.0
2022-11-02 10:10:00,96.4,96.49,96.14,96.17,1244869.0,96.4,96.49,96.14,96.17,1244869.0
2022-11-02 10:15:00,96.17,96.46,96.11,96.4,916408.0,96.17,96.46,96.11,96.4,916408.0
2022-11-02 10:20:00,96.4,96.42,96.13,96.15,806637.0,96.4,96.42,96.13,96.15,806637.0
2022-11-02 10:25:00,96.16,96.26,95.94,96.1,1020147.0,96.16,96.26,95.94,96.1,1020147.0
2022-11-02 10:30:00,96.1,96.21,95.99,96.14,918945.0,96.1,96.21,95.99,96.14,918945.0
2022-11-02 10:35:00,96.14,96.23,96.09,96.15,638411.0,96.14,96.23,96.09,96.15,638411.0
2022-11-02 10:40:00,96.16,96.19,95.95,96.02,950917.0,96.16,96.19,95.95,96.02,950917.0
2022-11-02 10:45:00,96.01,96.05,95.76,95.86,1171395.0,96.01,96.05,95.76,95.86,1171395.0
2022-11-02 10:50:00,95.87,95.97,95.72,95.9,966693.0,95.87,95.97,95.72,95.9,966693.0
2022-11-02 10:55:00,95.9,95.92,95.75,95.78,642826.0,95.9,95.92,95.75,95.78,642826.0
2022-11-02 11:00:00,95.79,95.88,95.5,95.57,1087570.0,95.79,95.88,95.5,95.57,1087570.0
2022-11-02 11:05:00,95.57,95.67,95.25,95.33,1050982.0,95.57,95.67,95.25,95.33,1050982.0
2022-11-02 11:10:00,95.33,95.33,95.04,95.04,973415.0,95.33,95.33,95.04,95.04,973415.0
2022-11-02 11:15:00,95.05,95.09,94.96,95.03,1223219.0,95.05,95.09,94.96,95.03,1223219.0
2022-11-02 11:20:00,95.04,95.07,94.8,94.97,1161723.0,95.04,95.07,94.8,94.97,1161723.0
2022-11-02 11:25:00,94.97,95.0,94.74,94.86,969130.0,94.97,95.0,94.74,94.86,969130.0
2022-11-02 11:30:00,94.87,94.9,94.54,94.76,1456448.0,94.87,94.9,94.54,94.76,1456448.0
2022-11-02 11:35:00,94.75,95.0,94.6,94.94,999251.0,94.75,95.0,94.6,94.94,999251.0
2022-11-02 11:40:00,94.93,95.0,94.84,94.99,865062.0,94.93,95.0,94.84,94.99,865062.0
2022-11-02 11:45:00,95.0,95.2,94.98,95.11,932385.0,95.0,95.2,94.98,95.11,932385.0
2022-11-02 11:50:00,95.11,95.14,94.92,95.01,742309.0,95.11,95.14,94.92,95.01,742309.0
2022-11-02 11:55:00,95.01,95.05,94.64,94.67,850534.0,95.01,95.05,94.64,94.67,850534.0
2022-11-02 12:00:00,94.68,94.75,94.51,94.53,839155.0,94.68,94.75,94.51,94.53,839155.0
2022-11-02 12:05:00,94.54,94.67,94.33,94.54,1011726.0,94.54,94.67,94.33,94.54,1011726.0
2022-11-02 12:10:00,94.54,94.63,94.35,94.36,650070.0,94.54,94.63,94.35,94.36,650070.0
2022-11-02 12:15:00,94.37,94.43,94.13,94.3,1003682.0,94.37,94.43,94.13,94.3,1003682.0
2022-11-02 12:20:00,94.31,94.38,94.23,94.34,863053.0,94.31,94.38,94.23,94.34,863053.0
2022-11-02 12:25:00,94.33,94.41,94.07,94.09,909176.0,94.33,94.41,94.07,94.09,909176.0
2022-11-02 12:30:00,94.09,94.4,94.08,94.33,925999.0,94.09,94.4,94.08,94.33,925999.0
2022-11-02 12:35:00,94.33,94.4,94.18,94.33,681744.0,94.33,94.4,94.18,94.33,681744.0
2022-11-02 12:40:00,94.32,94.35,94.17,94.25,665448.0,94.32,94.35,94.17,94.25,665448.0
2022-11-02 12:45:00,94.25,94.34,94.17,94.25,648234.0,94.25,94.34,94.17,94.25,648234.0
2022-11-02 12:50:00,94.26,94.36,94.24,94.31,704477.0,94.26,94.36,94.24,94.31,704477.0
2022-11-02 12:55:00,94.31,94.57,94.29,94.38,883746.0,94.31,94.57,94.29,94.38,883746.0
2022-11-02 13:00:00,94.38,94.38,94.2,94.25,582342.0,94.38,94.38,94.2,94.25,582342.0
2022-11-02 13:05:00,94.25,94.3,94.07,94.08,563414.0,94.25,94.3,94.07,94.08,563414.0
2022-11-02 13:10:00,94.08,94.19,94.01,94.02,681813.0,94.08,94.19,94.01,94.02,681813.0
2022-11-02 13:15:00,94.03,94.22,94.02,94.18,800264.0,94.03,94.22,94.02,94.18,800264.0
2022-11-02 13:20:00,94.18,94.39,94.17,94.3,757115.0,94.18,94.39,94.17,94.3,757115.0
2022-11-02 13:25:00,94.3,94.44,94.2,94.41,552930.0,94.3,94.44,94.2,94.41,552930.0
2022-11-02 13:30:00,94.42,94.44,94.19,94.26,734337.0,94.42,94.44,94.19,94.26,734337.0
2022-11-02 13:35:00,94.26,94.55,94.25,94.54,839063.0,94.26,94.55,94.25,94.54,839063.0
2022-11-02 13:40:00,94.54,94.84,94.53,94.54,997365.0,94.54,94.84,94.53,94.54,997365.0
2022-11-02 13:45:00,94.53,94.66,94.51,94.62,934024.0,94.53,94.66,94.51,94.62,934024.0
2022-11-02 13:50:00,94.62,94.88,94.61,94.67,848955.0,94.62,94.88,94.61,94.67,848955.0
2022-11-02 13:55:00,94.66,94.7,94.51,94.62,676264.0,94.66,94.7,94.51,94.62,676264.0
2022-11-02 14:00:00,94.63,96.75,94.02,96.65,4078745.0,94.63,96.75,94.02,96.65,4078745.0
2022-11-02 14:05:00,96.66,96.89,96.14,96.2,2393865.0,96.66,96.89,96.14,96.2,2393865.0
2022-11-02 14:10:00,96.2,96.37,95.58,96.04,1961532.0,96.2,96.37,95.58,96.04,1961532.0
2022-11-02 14:15:00,95.96,96.36,95.56,96.22,1581867.0,95.96,96.36,95.56,96.22,1581867.0
2022-11-02 14:20:00,96.21,96.74,96.17,96.58,1611126.0,96.21,96.74,96.17,96.58,1611126.0
2022-11-02 14:25:00,96.59,97.07,96.44,96.97,1860079.0,96.59,97.07,96.44,96.97,1860079.0
2022-11-02 14:30:00,96.98,97.21,95.84,96.32,2274750.0,96.98,97.21,95.84,96.32,2274750.0
2022-11-02 14:35:00,96.33,97.01,94.73,95.24,3206152.0,96.33,97.01,94.73,95.24,3206152.0
2022-11-02 14:40:00,95.27,96.36,94.92,95.56,2224897.0,95.27,96.36,94.92,95.56,2224897.0
2022-11-02 14:45:00,95.55,95.95,94.96,95.13,1388100.0,95.55,95.95,94.96,95.13,1388100.0
2022-11-02 14:50:00,95.12,95.28,93.74,94.19,2714915.0,95.12,95.28,93.74,94.19,2714915.0
2022-11-02 14:55:00,94.18,94.42,93.76,94.0,1858055.0,94.18,94.42,93.76,94.0,1858055.0
2022-11-02 15:00:00,93.99,94.52,93.8,94.3,1303379.0,93.99,94.52,93.8,94.3,1303379.0
2022-11-02 15:05:00,94.29,95.11,94.17,94.95,1327646.0,94.29,95.11,94.17,94.95,1327646.0
2022-11-02 15:10:00,94.95,94.95,94.25,94.32,1027790.0,94.95,94.95,94.25,94.32,1027790.0
2022-11-02 15:15:00,94.31,94.32,93.71,93.71,1510039.0,94.31,94.32,93.71,93.71,1510039.0
2022-11-02 15:20:00,93.71,93.72,92.96,93.0,2193738.0,93.71,93.72,92.96,93.0,2193738.0
2022-11-02 15:25:00,93.01,93.17,92.51,92.84,2029484.0,93.01,93.17,92.51,92.84,2029484.0
2022-11-02 15:30:00,92.85,92.95,92.54,92.84,1477719.0,92.85,92.95,92.54,92.84,1477719.0
2022-11-02 15:35:00,92.82,93.09,92.68,92.96,1487337.0,92.82,93.09,92.68,92.96,1487337.0
2022-11-02 15:40:00,92.96,93.07,92.75,92.97,1367719.0,92.96,93.07,92.75,92.97,1367719.0
2022-11-02 15:45:00,92.97,92.97,92.37,92.47,2117694.0,92.97,92.97,92.37,92.47,2117694.0
2022-11-02 15:50:00,92.47,92.51,92.07,92.29,2271576.0,92.47,92.51,92.07,92.29,2271576.0
2022-11-02 15:55:00,92.29,92.37,92.01,92.08,3676471.0,92.29,92.37,92.01,92.08,3676471.0
2022-11-03 09:30:00,92.47,92.55,91.33,91.89,4487599.0,92.47,92.55,91.33,91.89,4487599.0
2022-11-03 09:35:00,91.88,93.31,91.85,93.02,2682245.0,91.88,93.31,91.85,93.02,2682245.0
2022-11-03 09:40:00,93.03,93.5,92.77,93.04,2631522.0,93.03,93.5,92.77,93.04,2631522.0
2022-11-03 09:45:00,93.07,93.07,91.65,92.13,2567410.0,93.07,93.07,91.65,92.13,2567410.0
2022-11-03 09:50:00,92.13,92.29,91.01,91.02,2072032.0,92.13,92.29,91.01,91.02,2072032.0
2022-11-03 09:55:00,91.02,91.17,90.6,90.63,2574072.0,91.02,91.17,90.6,90.63,2574072.0
2022-11-03 10:00:00,90.65,91.03,90.4,90.68,2963168.0,90.65,91.03,90.4,90.68,2963168.0
2022-11-03 10:05:00,90.68,90.97,90.18,90.28,2388713.0,90.68,90.97,90.18,90.28,2388713.0
2022-11-03 10:10:00,90.29,90.79,90.16,90.75,1934062.0,90.29,90.79,90.16,90.75,1934062.0
2022-11-03 10:15:00,90.75,90.81,90.22,90.36,1910227.0,90.75,90.81,90.22,90.36,1910227.0
2022-11-03 10:20:00,90.39,90.74,90.16,90.53,2026703.0,90.39,90.74,90.16,90.53,2026703.0
2022-11-03 10:25:00,90.53,91.14,90.44,91.07,2109894.0,90.53,91.14,90.44,91.07,2109894.0
2022-11-03 10:30:00,91.07,91.09,90.21,90.23,1738063.0,91.07,91.09,90.21,90.23,1738063.0
2022-11-03 10:35:00,90.23,90.42,90.04,90.24,2204589.0,90.23,90.42,90.04,90.24,2204589.0
2022-11-03 10:40:00,90.23,90.67,90.16,90.42,1544874.0,90.23,90.67,90.16,90.42,1544874.0
2022-11-03 10:45:00,90.42,91.09,90.41,90.96,1785936.0,90.42,91.09,90.41,90.96,1785936.0
2022-11-03 10:50:00,90.97,91.0,90.61,90.65,1429545.0,90.97,91.0,90.61,90.65,1429545.0
2022-11-03 10:55:00,90.66,90.99,90.53,90.8,1665575.0,90.66,90.99,90.53,90.8,1665575.0
2022-11-03 11:00:00,90.8,91.08,90.64,90.83,1573460.0,90.8,91.08,90.64,90.83,1573460.0
2022-11-03 11:05:00,90.82,91.15,90.67,90.8,1254137.0,90.82,91.15,90.67,90.8,1254137.0
2022-11-03 11:10:00,90.81,91.02,90.7,90.77,941303.0,90.81,91.02,90.7,90.77,941303.0
2022-11-03 11:15:00,90.76,90.89,90.31,90.32,1212070.0,90.76,90.89,90.31,90.32,1212070.0
2022-11-03 11:20:00,90.34,90.65,90.22,90.22,898284.0,90.34,90.65,90.22,90.22,898284.0
2022-11-03 11:25:00,90.23,90.27,90.02,90.02,1330434.0,90.23,90.27,90.02,90.02,1330434.0
2022-11-03 11:30:00,90.03,90.07,89.7,89.83,2122195.0,90.03,90.07,89.7,89.83,2122195.0
2022-11-03 11:35:00,89.84,90.04,89.75,90.04,1321117.0,89.84,90.04,89.75,90.04,1321117.0
2022-11-03 11:40:00,90.04,90.06,89.63,89.68,1219749.0,90.04,90.06,89.63,89.68,1219749.0
2022-11-03 11:45:00,89.67,90.01,89.52,89.55,1289401.0,89.67,90.01,89.52,89.55,1289401.0
2022-11-03 11:50:00,89.55,89.56,89.19,89.34,1678330.0,89.55,89.56,89.19,89.34,1678330.0
2022-11-03 11:55:00,89.34,89.42,89.16,89.34,1216231.0,89.34,89.42,89.16,89.34,1216231.0
2022-11-03 12:00:00,89.34,89.36,89.02,89.27,1328044.0,89.34,89.36,89.02,89.27,1328044.0
2022-11-03 12:05:00,89.26,89.56,89.19,89.49,1108671.0,89.26,89.56,89.19,89.49,1108671.0
2022-11-03 12:10:00,89.49,89.77,89.39,89.73,1284032.0,89.49,89.77,89.39,89.73,1284032.0
2022-11-03 12:15:00,89.72,90.0,89.67,89.74,1292522.0,89.72,90.0,89.67,89.74,1292522.0
2022-11-03 12:20:00,89.75,89.89,89.6,89.67,999965.0,89.75,89.89,89.6,89.67,999965.0
2022-11-03 12:25:00,89.67,90.2,89.61,90.14,1339576.0,89.67,90.2,89.61,90.14,1339576.0
2022-11-03 12:30:00,90.13,90.38,89.92,90.15,1624260.0,90.13,90.38,89.92,90.15,1624260.0
2022-11-03 12:35:00,90.14,90.22,89.95,90.03,1205866.0,90.14,90.22,89.95,90.03,1205866.0
2022-11-03 12:40:00,90.03,90.55,89.96,90.51,1146262.0,90.03,90.55,89.96,90.51,1146262.0
2022-11-03 12:45:00,90.5,90.59,90.37,90.49,1205606.0,90.5,90.59,90.37,90.49,1205606.0
2022-11-03 12:50:00,90.5,91.08,90.48,90.8,1766716.0,90.5,91.08,90.48,90.8,1766716.0
2022-11-03 12:55:00,90.8,91.05,90.74,90.94,1148361.0,90.8,91.05,90.74,90.94,1148361.0
2022-11-03 13:00:00,90.95,91.1,90.62,90.72,1176130.0,90.95,91.1,90.62,90.72,1176130.0
2022-11-03 13:05:00,90.71,90.77,90.38,90.49,882107.0,90.71,90.77,90.38,90.49,882107.0
2022-11-03 13:10:00,90.49,90.5,90.21,90.3,856536.0,90.49,90.5,90.21,90.3,856536.0
2022-11-03 13:15:00,90.3,90.65,90.21,90.24,973534.0,90.3,90.65,90.21,90.24,973534.0
2022-11-03 13:20:00,90.24,90.28,90.03,90.06,721599.0,90.24,90.28,90.03,90.06,721599.0
2022-11-03 13:25:00,90.06,90.18,89.94,90.04,686021.0,90.06,90.18,89.94,90.04,686021.0
2022-11-03 13:30:00,90.03,90.21,90.0,90.09,644889.0,90.03,90.21,90.0,90.09,644889.0
2022-11-03 13:35:00,90.08,90.36,90.02,90.29,538616.0,90.08,90.36,90.02,90.29,538616.0
2022-11-03 13:40:00,90.3,90.34,89.96,90.0,712675.0,90.3,90.34,89.96,90.0,712675.0
2022-11-03 13:45:00,89.99,90.19,89.76,90.11,887022.0,89.99,90.19,89.76,90.11,887022.0
2022-11-03 13:50:00,90.11,90.14,89.87,90.04,583023.0,90.11,90.14,89.87,90.04,583023.0
2022-11-03 13:55:00,90.04,90.11,89.85,89.86,603059.0,90.04,90.11,89.85,89.86,603059.0
2022-11-03 14:00:00,89.87,90.01,89.74,89.79,729077.0,89.87,90.01,89.74,89.79,729077.0
2022-11-03 14:05:00,89.79,89.89,89.71,89.76,588557.0,89.79,89.89,89.71,89.76,588557.0
2022-11-03 14:10:00,89.76,89.78,89.57,89.66,800397.0,89.76,89.78,89.57,89.66,800397.0
2022-11-03 14:15:00,89.65,89.73,89.52,89.62,663979.0,89.65,89.73,89.52,89.62,663979.0
2022-11-03 14:20:00,89.62,89.88,89.61,89.84,735414.0,89.62,89.88,89.61,89.84,735414.0
2022-11-03 14:25:00,89.85,89.93,89.66,89.71,887023.0,89.85,89.93,89.66,89.71,887023.0
2022-11-03 14:30:00,89.71,89.78,89.47,89.52,912926.0,89.71,89.78,89.47,89.52,912926.0
2022-11-03 14:35:00,89.52,89.69,89.36,89.41,766329.0,89.52,89.69,89.36,89.41,766329.0
2022-11-03 14:40:00,89.41,89.68,89.37,89.38,926082.0,89.41,89.68,89.37,89.38,926082.0
2022-11-03 14:45:00,89.39,89.61,89.38,89.54,679846.0,89.39,89.61,89.38,89.54,679846.0
2022-11-03 14:50:00,89.53,89.82,89.5,89.65,682661.0,89.53,89.82,89.5,89.65,682661.0
2022-11-03 14:55:00,89.66,89.88,89.56,89.84,658975.0,89.66,89.88,89.56,89.84,658975.0
2022-11-03 15:00:00,89.85,89.87,89.66,89.75,690665.0,89.85,89.87,89.66,89.75,690665.0
2022-11-03 15:05:00,89.75,89.8,89.55,89.73,664762.0,89.75,89.8,89.55,89.73,664762.0
2022-11-03 15:10:00,89.72,89.86,89.66,89.67,681794.0,89.72,89.86,89.66,89.67,681794.0
2022-11-03 15:15:00,89.68,89.73,89.56,89.59,773062.0,89.68,89.73,89.56,89.59,773062.0
2022-11-03 15:20:00,89.59,89.8,89.57,89.73,861659.0,89.59,89.8,89.57,89.73,861659.0
2022-11-03 15:25:00,89.73,90.06,89.72,89.93,1211783.0,89.73,90.06,89.72,89.93,1211783.0
2022-11-03 15:30:00,89.93,90.11,89.85,90.06,1070595.0,89.93,90.11,89.85,90.06,1070595.0
2022-11-03 15:35:00,90.06,90.22,89.9,90.14,1374919.0,90.06,90.22,89.9,90.14,1374919.0
2022-11-03 15:40:00,90.13,90.23,89.92,89.93,1312601.0,90.13,90.23,89.92,89.93,1312601.0
2022-11-03 15:45:00,89.92,89.97,89.73,89.8,1557416.0,89.92,89.97,89.73,89.8,1557416.0
2022-11-03 15:50:00,89.79,89.82,89.53,89.61,2349132.0,89.79,89.82,89.53,89.61,2349132.0
2022-11-03 15:55:00,89.61,89.66,89.25,89.31,4778883.0,89.61,89.66,89.25,89.31,4778883.0
2022-11-04 09:30:00,91.59,92.03,90.72,90.86,3958735.0,91.59,92.03,90.72,90.86,3958735.0
2022-11-04 09:35:00,90.86,91.14,90.01,90.31,2218435.0,90.86,91.14,90.01,90.31,2218435.0
2022-11-04 09:40:00,90.29,90.3,88.79,88.91,3124420.0,90.29,90.3,88.79,88.91,3124420.0
2022-11-04 09:45:00,88.93,89.41,88.66,88.76,2252922.0,88.93,89.41,88.66,88.76,2252922.0
2022-11-04 09:50:00,88.77,89.39,88.6,89.38,2142243.0,88.77,89.39,88.6,89.38,2142243.0
2022-11-04 09:55:00,89.38,90.44,89.3,90.34,2286944.0,89.38,90.44,89.3,90.34,2286944.0
2022-11-04 10:00:00,90.34,90.54,89.65,89.75,2162139.0,90.34,90.54,89.65,89.75,2162139.0
2022-11-04 10:05:00,89.75,90.09,89.15,89.6,1316723.0,89.75,90.09,89.15,89.6,1316723.0
2022-11-04 10:10:00,89.61,90.59,89.47,90.45,1849280.0,89.61,90.59,89.47,90.45,1849280.0
2022-11-04 10:15:00,90.48,90.88,90.41,90.83,1671073.0,90.48,90.88,90.41,90.83,1671073.0
2022-11-04 10:20:00,90.83,91.55,90.82,91.51,1941756.0,90.83,91.55,90.82,91.51,1941756.0
2022-11-04 10:25:00,91.51,91.59,90.96,91.39,1765987.0,91.51,91.59,90.96,91.39,1765987.0
2022-11-04 10:30:00,91.4,91.54,91.04,91.19,1182746.0,91.4,91.54,91.04,91.19,1182746.0
2022-11-04 10:35:00,91.19,91.95,91.16,91.88,1736217.0,91.19,91.95,91.16,91.88,1736217.0
2022-11-04 10:40:00,91.9,92.44,91.87,92.09,2472509.0,91.9,92.44,91.87,92.09,2472509.0
2022-11-04 10:45:00,92.09,92.19,91.57,91.72,1238812.0,92.09,92.19,91.57,91.72,1238812.0
2022-11-04 10:50:00,91.73,91.85,90.83,90.86,1385000.0,91.73,91.85,90.83,90.86,1385000.0
2022-11-04 10:55:00,90.86,90.97,90.66,90.81,1001517.0,90.86,90.97,90.66,90.81,1001517.0
2022-11-04 11:00:00,90.81,90.98,90.47,90.64,1230989.0,90.81,90.98,90.47,90.64,1230989.0
2022-11-04 11:05:00,90.62,90.67,90.04,90.25,1207943.0,90.62,90.67,90.04,90.25,1207943.0
2022-11-04 11:10:00,90.25,90.32,89.94,90.22,981210.0,90.25,90.32,89.94,90.22,981210.0
2022-11-04 11:15:00,90.24,90.52,90.11,90.19,961487.0,90.24,90.52,90.11,90.19,961487.0
2022-11-04 11:20:00,90.2,90.53,90.13,90.35,621663.0,90.2,90.53,90.13,90.35,621663.0
2022-11-04 11:25:00,90.36,90.55,89.82,89.89,1148915.0,90.36,90.55,89.82,89.89,1148915.0
2022-11-04 11:30:00,89.9,90.04,89.77,89.89,788688.0,89.9,90.04,89.77,89.89,788688.0
2022-11-04 11:35:00,89.89,90.03,89.55,89.85,1014925.0,89.89,90.03,89.55,89.85,1014925.0
2022-11-04 11:40:00,89.83,89.86,89.39,89.52,1095347.0,89.83,89.86,89.39,89.52,1095347.0
2022-11-04 11:45:00,89.52,89.54,89.31,89.41,865829.0,89.52,89.54,89.31,89.41,865829.0
2022-11-04 11:50:00,89.41,89.49,89.01,89.25,1119059.0,89.41,89.49,89.01,89.25,1119059.0
2022-11-04 11:55:00,89.25,89.41,88.95,89.03,1034501.0,89.25,89.41,88.95,89.03,1034501.0
2022-11-04 12:00:00,89.03,89.3,88.82,88.93,1002895.0,89.03,89.3,88.82,88.93,1002895.0
2022-11-04 12:05:00,88.93,89.57,88.81,89.54,977694.0,88.93,89.57,88.81,89.54,977694.0
2022-11-04 12:10:00,89.52,89.63,89.3,89.48,810755.0,89.52,89.63,89.3,89.48,810755.0
2022-11-04 12:15:00,89.48,89.99,89.43,89.81,956383.0,89.48,89.99,89.43,89.81,956383.0
2022-11-04 12:20:00,89.81,89.85,89.5,89.64,626020.0,89.81,89.85,89.5,89.64,626020.0
2022-11-04 12:25:00,89.65,89.94,89.58,89.81,613714.0,89.65,89.94,89.58,89.81,613714.0
2022-11-04 12:30:00,89.81,90.15,89.75,90.12,783551.0,89.81,90.15,89.75,90.12,783551.0
2022-11-04 12:35:00,90.12,90.13,89.3,89.33,889188.0,90.12,90.13,89.3,89.33,889188.0
2022-11-04 12:40:00,89.34,89.44,89.07,89.3,956752.0,89.34,89.44,89.07,89.3,956752.0
2022-11-04 12:45:00,89.3,89.36,89.13,89.14,541859.0,89.3,89.36,89.13,89.14,541859.0
2022-11-04 12:50:00,89.14,89.42,89.08,89.33,674421.0,89.14,89.42,89.08,89.33,674421.0
2022-11-04 12:55:00,89.33,89.5,89.22,89.23,591060.0,89.33,89.5,89.22,89.23,591060.0
2022-11-04 13:00:00,89.23,89.23,88.95,89.15,833241.0,89.23,89.23,88.95,89.15,833241.0
2022-11-04 13:05:00,89.15,89.35,88.51,88.53,1159473.0,89.15,89.35,88.51,88.53,1159473.0
2022-11-04 13:10:00,88.53,89.15,88.52,88.89,918725.0,88.53,89.15,88.52,88.89,918725.0
2022-11-04 13:15:00,88.89,88.9,88.64,88.69,720381.0,88.89,88.9,88.64,88.69,720381.0
2022-11-04 13:20:00,88.7,88.75,88.39,88.47,978248.0,88.7,88.75,88.39,88.47,978248.0
2022-11-04 13:25:00,88.45,88.5,88.15,88.2,1079518.0,88.45,88.5,88.15,88.2,1079518.0
2022-11-04 13:30:00,88.2,88.25,88.06,88.12,1268319.0,88.2,88.25,88.06,88.12,1268319.0
2022-11-04 13:35:00,88.13,88.59,88.04,88.39,1026342.0,88.13,88.59,88.04,88.39,1026342.0
2022-11-04 13:40:00,88.39,88.56,88.19,88.36,780941.0,88.39,88.56,88.19,88.36,780941.0
2022-11-04 13:45:00,88.36,88.66,88.25,88.65,574882.0,88.36,88.66,88.25,88.65,574882.0
2022-11-04 13:50:00,88.64,88.76,88.55,88.66,795726.0,88.64,88.76,88.55,88.66,795726.0
2022-11-04 13:55:00,88.66,88.71,88.47,88.56,651351.0,88.66,88.71,88.47,88.56,651351.0
2022-11-04 14:00:00,88.55,88.75,88.37,88.5,704497.0,88.55,88.75,88.37,88.5,704497.0
2022-11-04 14:05:00,88.51,88.55,88.25,88.28,711625.0,88.51,88.55,88.25,88.28,711625.0
2022-11-04 14:10:00,88.28,88.59,88.28,88.53,480616.0,88.28,88.59,88.28,88.53,480616.0
2022-11-04 14:15:00,88.55,89.05,88.41,89.02,757246.0,88.55,89.05,88.41,89.02,757246.0
2022-11-04 14:20:00,89.01,89.19,88.88,89.15,859125.0,89.01,89.19,88.88,89.15,859125.0
2022-11-04 14:25:00,89.15,89.33,88.95,89.21,824278.0,89.15,89.33,88.95,89.21,824278.0
2022-11-04 14:30:00,89.22,89.34,89.09,89.21,571313.0,89.22,89.34,89.09,89.21,571313.0
2022-11-04 14:35:00,89.2,89.49,89.08,89.38,626729.0,89.2,89.49,89.08,89.38,626729.0
2022-11-04 14:40:00,89.38,89.8,89.31,89.73,868189.0,89.38,89.8,89.31,89.73,868189.0
2022-11-04 14:45:00,89.74,89.75,89.2,89.3,895679.0,89.74,89.75,89.2,89.3,895679.0
2022-11-04 14:50:00,89.31,89.6,89.28,89.58,584770.0,89.31,89.6,89.28,89.58,584770.0
2022-11-04 14:55:00,89.58,89.86,89.57,89.75,1046600.0,89.58,89.86,89.57,89.75,1046600.0
2022-11-04 15:00:00,89.74,89.77,89.47,89.64,1101869.0,89.74,89.77,89.47,89.64,1101869.0
2022-11-04 15:05:00,89.64,90.11,89.63,90.03,892244.0,89.64,90.11,89.63,90.03,892244.0
2022-11-04 15:10:00,90.04,90.31,90.01,90.12,1014938.0,90.04,90.31,90.01,90.12,1014938.0
2022-11-04 15:15:00,90.12,90.24,90.0,90.08,774766.0,90.12,90.24,90.0,90.08,774766.0
2022-11-04 15:20:00,90.1,90.1,89.81,89.89,916974.0,90.1,90.1,89.81,89.89,916974.0
2022-11-04 15:25:00,89.9,90.3,89.88,90.15,908898.0,89.9,90.3,89.88,90.15,908898.0
2022-11-04 15:30:00,90.15,90.46,90.02,90.44,1139923.0,90.15,90.46,90.02,90.44,1139923.0
2022-11-04 15:35:00,90.44,90.57,90.29,90.56,1215720.0,90.44,90.57,90.29,90.56,1215720.0
2022-11-04 15:40:00,90.57,90.89,90.44,90.87,1297310.0,90.57,90.89,90.44,90.87,1297310.0
2022-11-04 15:45:00,90.86,91.07,90.77,90.81,1520793.0,90.86,91.07,90.77,90.81,1520793.0
2022-11-04 15:50:00,90.82,90.91,90.57,90.81,1697706.0,90.82,90.91,90.57,90.81,1697706.0
2022-11-04 15:55:00,90.82,91.02,90.72,91.0,3492390.0,90.82,91.02,90.72,91.0,3492390.0
2022-11-07 09:30:00,91.95,92.11,91.06,91.42,2733546.0,91.95,92.11,91.06,91.42,2733546.0
2022-11-07 09:35:00,91.42,91.52,90.76,90.87,1316782.0,91.42,91.52,90.76,90.87,1316782.0
2022-11-07 09:40:00,90.87,91.15,90.45,90.54,1574007.0,90.87,91.15,90.45,90.54,1574007.0
2022-11-07 09:45:00,90.54,90.66,90.2,90.31,1261117.0,90.54,90.66,90.2,90.31,1261117.0
2022-11-07 09:50:00,90.31,90.61,90.2,90.43,908175.0,90.31,90.61,90.2,90.43,908175.0
2022-11-07 09:55:00,90.43,90.65,90.01,90.35,1176603.0,90.43,90.65,90.01,90.35,1176603.0
2022-11-07 10:00:00,90.36,91.05,90.26,90.72,1180185.0,90.36,91.05,90.26,90.72,1180185.0
2022-11-07 10:05:00,90.71,90.8,90.14,90.36,928962.0,90.71,90.8,90.14,90.36,928962.0
2022-11-07 10:10:00,90.36,90.58,90.1,90.45,954011.0,90.36,90.58,90.1,90.45,954011.0
2022-11-07 10:15:00,90.46,90.77,90.06,90.13,1217007.0,90.46,90.77,90.06,90.13,1217007.0
2022-11-07 10:20:00,90.13,90.14,89.61,89.75,1173953.0,90.13,90.14,89.61,89.75,1173953.0
2022-11-07 10:25:00,89.75,89.82,89.54,89.71,946163.0,89.75,89.82,89.54,89.71,946163.0
2022-11-07 10:30:00,89.71,89.74,89.21,89.41,1145758.0,89.71,89.74,89.21,89.41,1145758.0
2022-11-07 10:35:00,89.41,89.75,89.15,89.23,1121392.0,89.41,89.75,89.15,89.23,1121392.0
2022-11-07 10:40:00,89.23,89.61,89.21,89.42,915455.0,89.23,89.61,89.21,89.42,915455.0
2022-11-07 10:45:00,89.42,89.6,89.2,89.39,1065865.0,89.42,89.6,89.2,89.39,1065865.0
2022-11-07 10:50:00,89.37,89.98,89.29,89.87,983326.0,89.37,89.98,89.29,89.87,983326.0
2022-11-07 10:55:00,89.87,90.05,89.75,90.04,633859.0,89.87,90.05,89.75,90.04,633859.0
2022-11-07 11:00:00,90.04,90.16,89.89,90.09,840660.0,90.04,90.16,89.89,90.09,840660.0
2022-11-07 11:05:00,90.09,90.14,89.74,89.92,799680.0,90.09,90.14,89.74,89.92,799680.0
2022-11-07 11:10:00,89.91,89.93,89.6,89.63,615291.0,89.91,89.93,89.6,89.63,615291.0
2022-11-07 11:15:00,89.64,90.16,89.63,90.08,807688.0,89.64,90.16,89.63,90.08,807688.0
2022-11-07 11:20:00,90.09,90.32,90.04,90.22,892073.0,90.09,90.32,90.04,90.22,892073.0
2022-11-07 11:25:00,90.22,90.5,90.06,90.28,739708.0,90.22,90.5,90.06,90.28,739708.0
2022-11-07 11:30:00,90.28,90.37,90.18,90.24,583841.0,90.28,90.37,90.18,90.24,583841.0
2022-11-07 11:35:00,90.24,90.25,89.97,90.01,641191.0,90.24,90.25,89.97,90.01,641191.0
2022-11-07 11:40:00,90.0,90.01,89.52,89.59,714878.0,90.0,90.01,89.52,89.59,714878.0
2022-11-07 11:45:00,89.58,89.76,89.51,89.72,608638.0,89.58,89.76,89.51,89.72,608638.0
2022-11-07 11:50:00,89.72,89.74,89.35,89.37,762920.0,89.72,89.74,89.35,89.37,762920.0
2022-11-07 11:55:00,89.37,89.64,89.3,89.34,738068.0,89.37,89.64,89.3,89.34,738068.0
2022-11-07 12:00:00,89.33,89.39,89.13,89.2,721361.0,89.33,89.39,89.13,89.2,721361.0
2022-11-07 12:05:00,89.19,89.39,89.13,89.32,574846.0,89.19,89.39,89.13,89.32,574846.0
2022-11-07 12:10:00,89.31,89.53,89.31,89.43,433789.0,89.31,89.53,89.31,89.43,433789.0
2022-11-07 12:15:00,89.43,89.45,89.2,89.41,482030.0,89.43,89.45,89.2,89.41,482030.0
2022-11-07 12:20:00,89.42,89.57,89.36,89.57,419816.0,89.42,89.57,89.36,89.57,419816.0
2022-11-07 12:25:00,89.56,89.58,89.34,89.49,395330.0,89.56,89.58,89.34,89.49,395330.0
2022-11-07 12:30:00,89.49,89.58,89.42,89.47,477864.0,89.49,89.58,89.42,89.47,477864.0
2022-11-07 12:35:00,89.48,89.51,89.16,89.25,505995.0,89.48,89.51,89.16,89.25,505995.0
2022-11-07 12:40:00,89.29,89.39,89.2,89.27,389321.0,89.29,89.39,89.2,89.27,389321.0
2022-11-07 12:45:00,89.27,89.39,89.05,89.19,639599.0,89.27,89.39,89.05,89.19,639599.0
2022-11-07 12:50:00,89.18,89.31,89.11,89.14,377279.0,89.18,89.31,89.11,89.14,377279.0
2022-11-07 12:55:00,89.14,89.28,89.04,89.26,473299.0,89.14,89.28,89.04,89.26,473299.0
2022-11-07 13:00:00,89.25,89.51,89.22,89.43,582958.0,89.25,89.51,89.22,89.43,582958.0
2022-11-07 13:05:00,89.44,89.75,89.43,89.73,596577.0,89.44,89.75,89.43,89.73,596577.0
2022-11-07 13:10:00,89.72,89.81,89.65,89.68,595275.0,89.72,89.81,89.65,89.68,595275.0
2022-11-07 13:15:00,89.67,89.75,89.53,89.67,452779.0,89.67,89.75,89.53,89.67,452779.0
2022-11-07 13:20:00,89.66,89.69,89.41,89.43,426235.0,89.66,89.69,89.41,89.43,426235.0
2022-11-07 13:25:00,89.42,89.59,89.35,89.58,475984.0,89.42,89.59,89.35,89.58,475984.0
2022-11-07 13:30:00,89.58,89.65,89.44,89.45,352597.0,89.58,89.65,89.44,89.45,352597.0
2022-11-07 13:35:00,89.44,89.45,89.29,89.39,427427.0,89.44,89.45,89.29,89.39,427427.0
2022-11-07 13:40:00,89.4,89.4,89.27,89.34,329857.0,89.4,89.4,89.27,89.34,329857.0
2022-11-07 13:45:00,89.34,89.53,89.33,89.51,416189.0,89.34,89.53,89.33,89.51,416189.0
2022-11-07 13:50:00,89.51,89.74,89.48,89.66,481486.0,89.51,89.74,89.48,89.66,481486.0
2022-11-07 13:55:00,89.67,89.83,89.6,89.81,522648.0,89.67,89.83,89.6,89.81,522648.0
2022-11-07 14:00:00,89.81,89.98,89.81,89.92,577948.0,89.81,89.98,89.81,89.92,577948.0
2022-11-07 14:05:00,89.91,89.95,89.72,89.81,508675.0,89.91,89.95,89.72,89.81,508675.0
2022-11-07 14:10:00,89.83,90.0,89.8,89.98,650607.0,89.83,90.0,89.8,89.98,650607.0
2022-11-07 14:15:00,89.98,90.46,89.98,90.42,1026843.0,89.98,90.46,89.98,90.42,1026843.0
2022-11-07 14:20:00,90.42,90.43,90.23,90.34,780751.0,90.42,90.43,90.23,90.34,780751.0
2022-11-07 14:25:00,90.34,90.47,90.25,90.44,604302.0,90.34,90.47,90.25,90.44,604302.0
2022-11-07 14:30:00,90.44,90.75,90.39,90.73,870739.0,90.44,90.75,90.39,90.73,870739.0
2022-11-07 14:35:00,90.73,90.75,90.63,90.68,728908.0,90.73,90.75,90.63,90.68,728908.0
2022-11-07 14:40:00,90.67,90.74,90.55,90.68,618345.0,90.67,90.74,90.55,90.68,618345.0
2022-11-07 14:45:00,90.67,90.81,90.64,90.77,635790.0,90.67,90.81,90.64,90.77,635790.0
2022-11-07 14:50:00,90.77,90.85,90.54,90.68,689652.0,90.77,90.85,90.54,90.68,689652.0
2022-11-07 14:55:00,90.68,90.69,90.37,90.46,723411.0,90.68,90.69,90.37,90.46,723411.0
2022-11-07 15:00:00,90.46,90.8,90.45,90.62,724185.0,90.46,90.8,90.45,90.62,724185.0
2022-11-07 15:05:00,90.63,90.65,90.43,90.52,508894.0,90.63,90.65,90.43,90.52,508894.0
2022-11-07 15:10:00,90.51,90.64,90.4,90.59,717074.0,90.51,90.64,90.4,90.59,717074.0
2022-11-07 15:15:00,90.59,90.68,90.5,90.62,701834.0,90.59,90.68,90.5,90.62,701834.0
2022-11-07 15:20:00,90.62,90.64,90.37,90.61,854684.0,90.62,90.64,90.37,90.61,854684.0
2022-11-07 15:25:00,90.61,90.8,90.54,90.61,843729.0,90.61,90.8,90.54,90.61,843729.0
2022-11-07 15:30:00,90.59,90.7,90.49,90.52,783504.0,90.59,90.7,90.49,90.52,783504.0
2022-11-07 15:35:00,90.53,90.58,90.37,90.48,739020.0,90.53,90.58,90.37,90.48,739020.0
2022-11-07 15:40:00,90.48,90.62,90.44,90.59,612853.0,90.48,90.62,90.44,90.59,612853.0
2022-11-07 15:45:00,90.59,90.69,90.52,90.63,674039.0,90.59,90.69,90.52,90.63,674039.0
2022-11-07 15:50:00,90.63,90.69,90.44,90.49,1269547.0,90.63,90.69,90.44,90.49,1269547.0
2022-11-07 15:55:00,90.48,90.58,90.33,90.55,1903346.0,90.48,90.58,90.33,90.55,1903346.0
2022-11-08 09:30:00,90.79,90.95,89.68,89.89,2528501.0,90.79,90.95,89.68,89.89,2528501.0
2022-11-08 09:35:00,89.9,90.21,89.77,89.83,1183640.0,89.9,90.21,89.77,89.83,1183640.0
2022-11-08 09:40:00,89.86,89.93,89.31,89.42,1267139.0,89.86,89.93,89.31,89.42,1267139.0
2022-11-08 09:45:00,89.41,89.58,89.11,89.55,1455818.0,89.41,89.58,89.11,89.55,1455818.0
2022-11-08 09:50:00,89.54,89.8,89.39,89.69,990873.0,89.54,89.8,89.39,89.69,990873.0
2022-11-08 09:55:00,89.69,89.88,89.6,89.61,871735.0,89.69,89.88,89.6,89.61,871735.0
2022-11-08 10:00:00,89.61,90.18,89.47,89.89,1321939.0,89.61,90.18,89.47,89.89,1321939.0
2022-11-08 10:05:00,89.88,90.27,89.86,89.99,861681.0,89.88,90.27,89.86,89.99,861681.0
2022-11-08 10:10:00,89.98,90.16,89.78,89.97,958254.0,89.98,90.16,89.78,89.97,958254.0
2022-11-08 10:15:00,89.98,90.38,89.93,90.23,1123577.0,89.98,90.38,89.93,90.23,1123577.0
2022-11-08 10:20:00,90.22,90.55,90.18,90.48,908924.0,90.22,90.55,90.18,90.48,908924.0
2022-11-08 10:25:00,90.48,90.63,90.36,90.43,791194.0,90.48,90.63,90.36,90.43,791194.0
2022-11-08 10:30:00,90.43,90.73,90.36,90.61,920049.0,90.43,90.73,90.36,90.61,920049.0
2022-11-08 10:35:00,90.62,90.86,90.5,90.68,777059.0,90.62,90.86,90.5,90.68,777059.0
2022-11-08 10:40:00,90.66,90.9,90.59,90.78,851512.0,90.66,90.9,90.59,90.78,851512.0
2022-11-08 10:45:00,90.79,90.98,90.72,90.88,919193.0,90.79,90.98,90.72,90.88,919193.0
2022-11-08 10:50:00,90.89,90.91,90.65,90.7,707714.0,90.89,90.91,90.65,90.7,707714.0
2022-11-08 10:55:00,90.69,90.79,90.64,90.7,490479.0,90.69,90.79,90.64,90.7,490479.0
2022-11-08 11:00:00,90.71,90.75,90.44,90.59,603598.0,90.71,90.75,90.44,90.59,603598.0
2022-11-08 11:05:00,90.58,90.98,90.47,90.97,746090.0,90.58,90.98,90.47,90.97,746090.0
2022-11-08 11:10:00,90.97,91.1,90.95,91.03,962586.0,90.97,91.1,90.95,91.03,962586.0
2022-11-08 11:15:00,91.04,91.16,90.87,91.08,742577.0,91.04,91.16,90.87,91.08,742577.0
2022-11-08 11:20:00,91.09,91.4,91.02,91.37,812849.0,91.09,91.4,91.02,91.37,812849.0
2022-11-08 11:25:00,91.37,91.65,91.35,91.59,894750.0,91.37,91.65,91.35,91.59,894750.0
2022-11-08 11:30:00,91.59,91.7,91.41,91.66,846655.0,91.59,91.7,91.41,91.66,846655.0
2022-11-08 11:35:00,91.66,91.72,91.52,91.57,710117.0,91.66,91.72,91.52,91.57,710117.0
2022-11-08 11:40:00,91.57,91.67,91.32,91.38,784146.0,91.57,91.67,91.32,91.38,784146.0
2022-11-08 11:45:00,91.38,91.41,91.1,91.15,724134.0,91.38,91.41,91.1,91.15,724134.0
2022-11-08 11:50:00,91.16,91.23,90.97,91.16,941213.0,91.16,91.23,90.97,91.16,941213.0
2022-11-08 11:55:00,91.17,91.17,90.99,91.09,506282.0,91.17,91.17,90.99,91.09,506282.0
2022-11-08 12:00:00,91.09,91.19,90.97,91.17,721811.0,91.09,91.19,90.97,91.17,721811.0
2022-11-08 12:05:00,91.18,91.45,91.08,91.44,716564.0,91.18,91.45,91.08,91.44,716564.0
2022-11-08 12:10:00,91.45,91.6,91.27,91.29,1135070.0,91.45,91.6,91.27,91.29,1135070.0
2022-11-08 12:15:00,91.3,91.32,91.1,91.14,676894.0,91.3,91.32,91.1,91.14,676894.0
2022-11-08 12:20:00,91.14,91.25,91.1,91.19,502277.0,91.14,91.25,91.1,91.19,502277.0
2022-11-08 12:25:00,91.2,91.37,91.11,91.33,418190.0,91.2,91.37,91.11,91.33,418190.0
2022-11-08 12:30:00,91.32,91.38,91.18,91.21,433980.0,91.32,91.38,91.18,91.21,433980.0
2022-11-08 12:35:00,91.21,91.3,91.07,91.27,458755.0,91.21,91.3,91.07,91.27,458755.0
2022-11-08 12:40:00,91.26,91.31,91.11,91.24,427366.0,91.26,91.31,91.11,91.24,427366.0
2022-11-08 12:45:00,91.25,91.27,91.06,91.07,411377.0,91.25,91.27,91.06,91.07,411377.0
2022-11-08 12:50:00,91.07,91.11,90.84,90.96,570797.0,91.07,91.11,90.84,90.96,570797.0
2022-11-08 12:55:00,90.97,91.2,90.96,91.16,568757.0,90.97,91.2,90.96,91.16,568757.0
2022-11-08 13:00:00,91.16,91.45,91.13,91.42,504461.0,91.16,91.45,91.13,91.42,504461.0
2022-11-08 13:05:00,91.43,91.55,91.26,91.46,497052.0,91.43,91.55,91.26,91.46,497052.0
2022-11-08 13:10:00,91.45,91.48,91.32,91.38,293126.0,91.45,91.48,91.32,91.38,293126.0
2022-11-08 13:15:00,91.38,91.39,91.16,91.16,718260.0,91.38,91.39,91.16,91.16,718260.0
2022-11-08 13:20:00,91.17,91.18,90.51,90.61,1082522.0,91.17,91.18,90.51,90.61,1082522.0
2022-11-08 13:25:00,90.61,90.66,90.14,90.25,884581.0,90.61,90.66,90.14,90.25,884581.0
2022-11-08 13:30:00,90.25,90.25,89.89,90.23,1005469.0,90.25,90.25,89.89,90.23,1005469.0
2022-11-08 13:35:00,90.23,90.31,90.03,90.2,602645.0,90.23,90.31,90.03,90.2,602645.0
2022-11-08 13:40:00,90.2,90.29,90.06,90.18,380393.0,90.2,90.29,90.06,90.18,380393.0
2022-11-08 13:45:00,90.18,90.21,89.91,89.92,482823.0,90.18,90.21,89.91,89.92,482823.0
2022-11-08 13:50:00,89.94,90.13,89.89,90.07,516730.0,89.94,90.13,89.89,90.07,516730.0
2022-11-08 13:55:00,90.08,90.15,89.52,89.64,720152.0,90.08,90.15,89.52,89.64,720152.0
2022-11-08 14:00:00,89.64,89.88,89.58,89.65,554805.0,89.64,89.88,89.58,89.65,554805.0
2022-11-08 14:05:00,89.63,89.74,89.37,89.4,652187.0,89.63,89.74,89.37,89.4,652187.0
2022-11-08 14:10:00,89.4,89.45,89.19,89.45,676333.0,89.4,89.45,89.19,89.45,676333.0
2022-11-08 14:15:00,89.45,89.55,89.28,89.34,569828.0,89.45,89.55,89.28,89.34,569828.0
2022-11-08 14:20:00,89.34,89.42,88.78,88.82,1132079.0,89.34,89.42,88.78,88.82,1132079.0
2022-11-08 14:25:00,88.82,88.83,88.37,88.38,1109917.0,88.82,88.83,88.37,88.38,1109917.0
2022-11-08 14:30:00,88.37,88.6,88.23,88.56,957300.0,88.37,88.6,88.23,88.56,957300.0
2022-11-08 14:35:00,88.57,88.96,88.44,88.89,851814.0,88.57,88.96,88.44,88.89,851814.0
2022-11-08 14:40:00,88.9,89.2,88.77,89.13,702790.0,88.9,89.2,88.77,89.13,702790.0
2022-11-08 14:45:00,89.12,89.34,89.03,89.23,657339.0,89.12,89.34,89.03,89.23,657339.0
2022-11-08 14:50:00,89.23,89.32,89.1,89.19,680927.0,89.23,89.32,89.1,89.19,680927.0
2022-11-08 14:55:00,89.17,89.24,89.0,89.03,495086.0,89.17,89.24,89.0,89.03,495086.0
2022-11-08 15:00:00,89.03,89.68,88.95,89.55,967878.0,89.03,89.68,88.95,89.55,967878.0
2022-11-08 15:05:00,89.55,89.78,89.44,89.71,721445.0,89.55,89.78,89.44,89.71,721445.0
2022-11-08 15:10:00,89.73,89.97,89.61,89.9,690208.0,89.73,89.97,89.61,89.9,690208.0
2022-11-08 15:15:00,89.9,90.05,89.78,89.92,707354.0,89.9,90.05,89.78,89.92,707354.0
2022-11-08 15:20:00,89.92,89.99,89.81,89.97,568772.0,89.92,89.99,89.81,89.97,568772.0
2022-11-08 15:25:00,89.95,90.35,89.95,90.34,1068103.0,89.95,90.35,89.95,90.34,1068103.0
2022-11-08 15:30:00,90.33,90.68,90.32,90.63,1094051.0,90.33,90.68,90.32,90.63,1094051.0
2022-11-08 15:35:00,90.63,90.9,89.2,90.51,1151866.0,90.63,90.9,89.2,90.51,1151866.0
2022-11-08 15:40:00,90.52,90.56,90.29,90.44,813458.0,90.52,90.56,90.29,90.44,813458.0
2022-11-08 15:45:00,90.44,90.79,90.42,90.55,1057967.0,90.44,90.79,90.42,90.55,1057967.0
2022-11-08 15:50:00,90.56,90.65,90.24,90.25,976825.0,90.56,90.65,90.24,90.25,976825.0
2022-11-08 15:55:00,90.25,90.26,89.88,90.0,2125362.0,90.25,90.26,89.88,90.0,2125362.0
2022-11-09 09:30:00,89.48,89.49,88.41,88.49,2118718.0,89.48,89.49,88.41,88.49,2118718.0
2022-11-09 09:35:00,88.46,88.78,88.34,88.52,1256485.0,88.46,88.78,88.34,88.52,1256485.0
2022-11-09 09:40:00,88.51,88.69,88.32,88.67,1420225.0,88.51,88.69,88.32,88.67,1420225.0
2022-11-09 09:45:00,88.67,89.06,88.02,88.23,1761966.0,88.67,89.06,88.02,88.23,1761966.0
2022-11-09 09:50:00,88.24,88.25,87.77,87.97,1634767.0,88.24,88.25,87.77,87.97,1634767.0
2022-11-09 09:55:00,87.97,87.98,87.51,87.62,1433729.0,87.97,87.98,87.51,87.62,1433729.0
2022-11-09 10:00:00,87.63,87.93,87.44,87.87,1267635.0,87.63,87.93,87.44,87.87,1267635.0
2022-11-09 10:05:00,87.87,88.26,87.81,88.19,1499114.0,87.87,88.26,87.81,88.19,1499114.0
2022-11-09 10:10:00,88.17,88.18,87.72,88.05,1051293.0,88.17,88.18,87.72,88.05,1051293.0
2022-11-09 10:15:00,88.05,88.45,87.92,88.2,1219591.0,88.05,88.45,87.92,88.2,1219591.0
2022-11-09 10:20:00,88.22,88.45,88.0,88.44,1095282.0,88.22,88.45,88.0,88.44,1095282.0
2022-11-09 10:25:00,88.44,88.5,87.83,87.86,969936.0,88.44,88.5,87.83,87.86,969936.0
2022-11-09 10:30:00,87.87,87.95,87.27,87.57,1382806.0,87.87,87.95,87.27,87.57,1382806.0
2022-11-09 10:35:00,87.56,87.74,87.35,87.45,868703.0,87.56,87.74,87.35,87.45,868703.0
2022-11-09 10:40:00,87.46,87.52,87.19,87.4,1047538.0,87.46,87.52,87.19,87.4,1047538.0
2022-11-09 10:45:00,87.4,87.67,87.35,87.64,830659.0,87.4,87.67,87.35,87.64,830659.0
2022-11-09 10:50:00,87.64,87.68,87.45,87.49,730936.0,87.64,87.68,87.45,87.49,730936.0
2022-11-09 10:55:00,87.49,87.65,87.12,87.35,975937.0,87.49,87.65,87.12,87.35,975937.0
2022-11-09 11:00:00,87.35,87.58,87.17,87.51,717914.0,87.35,87.58,87.17,87.51,717914.0
2022-11-09 11:05:00,87.5,87.66,87.34,87.6,690265.0,87.5,87.66,87.34,87.6,690265.0
2022-11-09 11:10:00,87.61,87.66,87.49,87.55,547199.0,87.61,87.66,87.49,87.55,547199.0
2022-11-09 11:15:00,87.54,87.77,87.34,87.34,682172.0,87.54,87.77,87.34,87.34,682172.0
2022-11-09 11:20:00,87.34,87.46,87.13,87.45,787645.0,87.34,87.46,87.13,87.45,787645.0
2022-11-09 11:25:00,87.46,87.73,87.34,87.46,644814.0,87.46,87.73,87.34,87.46,644814.0
2022-11-09 11:30:00,87.45,87.47,87.25,87.27,510525.0,87.45,87.47,87.25,87.27,510525.0
2022-11-09 11:35:00,87.27,87.52,87.18,87.5,528011.0,87.27,87.52,87.18,87.5,528011.0
2022-11-09 11:40:00,87.49,88.04,87.45,87.97,1015676.0,87.49,88.04,87.45,87.97,1015676.0
2022-11-09 11:45:00,87.98,88.0,87.78,87.79,638359.0,87.98,88.0,87.78,87.79,638359.0
2022-11-09 11:50:00,87.8,87.99,87.72,87.76,443221.0,87.8,87.99,87.72,87.76,443221.0
2022-11-09 11:55:00,87.77,87.85,87.47,87.53,446947.0,87.77,87.85,87.47,87.53,446947.0
2022-11-09 12:00:00,87.53,87.66,87.49,87.52,362486.0,87.53,87.66,87.49,87.52,362486.0
2022-11-09 12:05:00,87.52,87.55,87.27,87.38,537851.0,87.52,87.55,87.27,87.38,537851.0
2022-11-09 12:10:00,87.38,87.43,87.2,87.21,488839.0,87.38,87.43,87.2,87.21,488839.0
2022-11-09 12:15:00,87.2,87.31,87.1,87.16,737557.0,87.2,87.31,87.1,87.16,737557.0
2022-11-09 12:20:00,87.16,87.38,87.14,87.19,533366.0,87.16,87.38,87.14,87.19,533366.0
2022-11-09 12:25:00,87.19,87.25,87.02,87.11,702963.0,87.19,87.25,87.02,87.11,702963.0
2022-11-09 12:30:00,87.12,87.2,87.01,87.14,609004.0,87.12,87.2,87.01,87.14,609004.0
2022-11-09 12:35:00,87.14,87.18,86.93,86.95,666181.0,87.14,87.18,86.93,86.95,666181.0
2022-11-09 12:40:00,86.95,87.03,86.88,86.97,824226.0,86.95,87.03,86.88,86.97,824226.0
2022-11-09 12:45:00,86.97,87.03,86.92,87.02,505118.0,86.97,87.03,86.92,87.02,505118.0
2022-11-09 12:50:00,87.01,87.08,86.88,86.89,552758.0,87.01,87.08,86.88,86.89,552758.0
2022-11-09 12:55:00,86.9,86.92,86.75,86.82,696456.0,86.9,86.92,86.75,86.82,696456.0
2022-11-09 13:00:00,86.83,86.96,86.52,86.76,954932.0,86.83,86.96,86.52,86.76,954932.0
2022-11-09 13:05:00,86.77,86.86,86.66,86.84,505755.0,86.77,86.86,86.66,86.84,505755.0
2022-11-09 13:10:00,86.84,86.88,86.6,86.78,543612.0,86.84,86.88,86.6,86.78,543612.0
2022-11-09 13:15:00,86.77,86.82,86.67,86.76,412181.0,86.77,86.82,86.67,86.76,412181.0
2022-11-09 13:20:00,86.76,86.87,86.62,86.64,435404.0,86.76,86.87,86.62,86.64,435404.0
2022-11-09 13:25:00,86.64,86.74,86.45,86.53,737371.0,86.64,86.74,86.45,86.53,737371.0
2022-11-09 13:30:00,86.52,86.54,86.14,86.15,1161994.0,86.52,86.54,86.14,86.15,1161994.0
2022-11-09 13:35:00,86.14,86.15,85.95,86.02,1397580.0,86.14,86.15,85.95,86.02,1397580.0
2022-11-09 13:40:00,86.03,86.11,85.9,86.0,1052754.0,86.03,86.11,85.9,86.0,1052754.0
2022-11-09 13:45:00,85.99,86.08,85.87,86.03,822360.0,85.99,86.08,85.87,86.03,822360.0
2022-11-09 13:50:00,86.03,86.24,86.02,86.19,858235.0,86.03,86.24,86.02,86.19,858235.0
2022-11-09 13:55:00,86.19,86.39,86.09,86.38,724239.0,86.19,86.39,86.09,86.38,724239.0
2022-11-09 14:00:00,86.38,86.58,86.34,86.52,745322.0,86.38,86.58,86.34,86.52,745322.0
2022-11-09 14:05:00,86.52,86.65,86.43,86.56,755852.0,86.52,86.65,86.43,86.56,755852.0
2022-11-09 14:10:00,86.56,86.65,86.44,86.6,624697.0,86.56,86.65,86.44,86.6,624697.0
2022-11-09 14:15:00,86.61,86.61,86.37,86.53,671710.0,86.61,86.61,86.37,86.53,671710.0
2022-11-09 14:20:00,86.53,86.67,86.41,86.63,613405.0,86.53,86.67,86.41,86.63,613405.0
2022-11-09 14:25:00,86.63,86.82,86.61,86.81,793831.0,86.63,86.82,86.61,86.81,793831.0
2022-11-09 14:30:00,86.81,86.82,86.28,86.33,817701.0,86.81,86.82,86.28,86.33,817701.0
2022-11-09 14:35:00,86.32,86.46,86.23,86.28,609217.0,86.32,86.46,86.23,86.28,609217.0
2022-11-09 14:40:00,86.27,86.5,86.17,86.37,669456.0,86.27,86.5,86.17,86.37,669456.0
2022-11-09 14:45:00,86.36,86.4,86.08,86.27,651542.0,86.36,86.4,86.08,86.27,651542.0
2022-11-09 14:50:00,86.27,86.28,86.07,86.16,652101.0,86.27,86.28,86.07,86.16,652101.0
2022-11-09 14:55:00,86.16,86.27,86.1,86.24,608830.0,86.16,86.27,86.1,86.24,608830.0
2022-11-09 15:00:00,86.25,86.46,86.17,86.46,903674.0,86.25,86.46,86.17,86.46,903674.0
2022-11-09 15:05:00,86.47,86.79,86.42,86.63,861411.0,86.47,86.79,86.42,86.63,861411.0
2022-11-09 15:10:00,86.64,86.7,86.43,86.47,766041.0,86.64,86.7,86.43,86.47,766041.0
2022-11-09 15:15:00,86.47,86.77,86.44,86.76,885554.0,86.47,86.77,86.44,86.76,885554.0
2022-11-09 15:20:00,86.76,86.92,86.64,86.75,931792.0,86.76,86.92,86.64,86.75,931792.0
2022-11-09 15:25:00,86.75,86.85,86.66,86.79,877597.0,86.75,86.85,86.66,86.79,877597.0
2022-11-09 15:30:00,86.79,86.83,86.53,86.78,1020554.0,86.79,86.83,86.53,86.78,1020554.0
2022-11-09 15:35:00,86.78,86.8,86.48,86.49,879693.0,86.78,86.8,86.48,86.49,879693.0
2022-11-09 15:40:00,86.5,86.54,86.31,86.34,1015576.0,86.5,86.54,86.31,86.34,1015576.0
2022-11-09 15:45:00,86.33,86.45,86.09,86.17,1259483.0,86.33,86.45,86.09,86.17,1259483.0
2022-11-09 15:50:00,86.17,86.43,86.14,86.2,1422484.0,86.17,86.43,86.14,86.2,1422484.0
2022-11-09 15:55:00,86.22,86.3,86.08,86.14,2862676.0,86.22,86.3,86.08,86.14,2862676.0
2022-11-10 09:30:00,92.96,93.43,92.77,92.86,7832953.0,92.96,93.43,92.77,92.86,7832953.0
2022-11-10 09:35:00,92.89,93.43,92.2,92.43,4067808.0,92.89,93.43,92.2,92.43,4067808.0
2022-11-10 09:40:00,92.43,92.61,91.65,92.54,3029598.0,92.43,92.61,91.65,92.54,3029598.0
2022-11-10 09:45:00,92.53,94.11,92.53,94.07,3436215.0,92.53,94.11,92.53,94.07,3436215.0
2022-11-10 09:50:00,94.08,94.25,93.81,94.25,2624147.0,94.08,94.25,93.81,94.25,2624147.0
2022-11-10 09:55:00,94.25,95.2,94.24,95.03,3598016.0,94.25,95.2,94.24,95.03,3598016.0
2022-11-10 10:00:00,95.03,95.46,94.91,95.11,3664628.0,95.03,95.46,94.91,95.11,3664628.0
2022-11-10 10:05:00,95.12,95.2,94.6,94.79,2152112.0,95.12,95.2,94.6,94.79,2152112.0
2022-11-10 10:10:00,94.8,95.08,94.63,94.77,1801535.0,94.8,95.08,94.63,94.77,1801535.0
2022-11-10 10:15:00,94.77,94.89,94.12,94.59,1637163.0,94.77,94.89,94.12,94.59,1637163.0
2022-11-10 10:20:00,94.6,95.2,94.39,95.13,2093046.0,94.6,95.2,94.39,95.13,2093046.0
2022-11-10 10:25:00,95.12,95.14,94.69,94.9,1283364.0,95.12,95.14,94.69,94.9,1283364.0
2022-11-10 10:30:00,94.92,95.03,94.33,94.43,1329482.0,94.92,95.03,94.33,94.43,1329482.0
2022-11-10 10:35:00,94.42,94.52,93.83,93.86,1198855.0,94.42,94.52,93.83,93.86,1198855.0
2022-11-10 10:40:00,93.85,95.63,93.8,95.55,3801291.0,93.85,95.63,93.8,95.55,3801291.0
2022-11-10 10:45:00,95.53,96.68,95.26,96.66,4431522.0,95.53,96.68,95.26,96.66,4431522.0
2022-11-10 10:50:00,96.64,98.69,96.64,97.87,7392324.0,96.64,98.69,96.64,97.87,7392324.0
2022-11-10 10:55:00,97.88,97.9,97.11,97.44,4009578.0,97.88,97.9,97.11,97.44,4009578.0
2022-11-10 11:00:00,97.45,98.01,97.44,97.84,2595347.0,97.45,98.01,97.44,97.84,2595347.0
2022-11-10 11:05:00,97.85,98.25,97.18,97.35,2461715.0,97.85,98.25,97.18,97.35,2461715.0
2022-11-10 11:10:00,97.35,98.08,97.12,97.94,2652939.0,97.35,98.08,97.12,97.94,2652939.0
2022-11-10 11:15:00,97.94,97.95,97.25,97.46,1314494.0,97.94,97.95,97.25,97.46,1314494.0
2022-11-10 11:20:00,97.45,97.56,97.08,97.14,1268469.0,97.45,97.56,97.08,97.14,1268469.0
2022-11-10 11:25:00,97.14,97.18,96.77,97.01,1783771.0,97.14,97.18,96.77,97.01,1783771.0
2022-11-10 11:30:00,97.01,97.11,96.8,96.9,1496937.0,97.01,97.11,96.8,96.9,1496937.0
2022-11-10 11:35:00,96.91,97.4,96.63,97.32,1463071.0,96.91,97.4,96.63,97.32,1463071.0
2022-11-10 11:40:00,97.33,97.44,97.08,97.12,1305278.0,97.33,97.44,97.08,97.12,1305278.0
2022-11-10 11:45:00,97.12,97.5,97.1,97.44,952136.0,97.12,97.5,97.1,97.44,952136.0
2022-11-10 11:50:00,97.43,97.54,97.31,97.39,858621.0,97.43,97.54,97.31,97.39,858621.0
2022-11-10 11:55:00,97.4,97.7,97.37,97.67,1129386.0,97.4,97.7,97.37,97.67,1129386.0
2022-11-10 12:00:00,97.66,97.88,97.61,97.8,1268577.0,97.66,97.88,97.61,97.8,1268577.0
2022-11-10 12:05:00,97.8,97.82,97.31,97.55,1238583.0,97.8,97.82,97.31,97.55,1238583.0
2022-11-10 12:10:00,97.49,97.63,96.53,96.55,1398137.0,97.49,97.63,96.53,96.55,1398137.0
2022-11-10 12:15:00,96.55,96.76,96.38,96.51,1301918.0,96.55,96.76,96.38,96.51,1301918.0
2022-11-10 12:20:00,96.51,96.59,95.98,96.36,1549476.0,96.51,96.59,95.98,96.36,1549476.0
2022-11-10 12:25:00,96.38,97.08,96.29,96.94,1480051.0,96.38,97.08,96.29,96.94,1480051.0
2022-11-10 12:30:00,96.95,96.96,96.25,96.6,1071511.0,96.95,96.96,96.25,96.6,1071511.0
2022-11-10 12:35:00,96.62,96.76,96.29,96.32,736562.0,96.62,96.76,96.29,96.32,736562.0
2022-11-10 12:40:00,96.33,96.34,95.88,96.09,1166588.0,96.33,96.34,95.88,96.09,1166588.0
2022-11-10 12:45:00,96.09,96.09,95.56,95.7,1355469.0,96.09,96.09,95.56,95.7,1355469.0
2022-11-10 12:50:00,95.71,96.02,95.6,95.9,946493.0,95.71,96.02,95.6,95.9,946493.0
2022-11-10 12:55:00,95.91,96.08,95.63,95.68,1024370.0,95.91,96.08,95.63,95.68,1024370.0
2022-11-10 13:00:00,95.69,96.07,95.43,95.89,1392233.0,95.69,96.07,95.43,95.89,1392233.0
2022-11-10 13:05:00,95.9,96.17,95.77,96.17,769265.0,95.9,96.17,95.77,96.17,769265.0
2022-11-10 13:10:00,96.17,96.34,96.01,96.26,876768.0,96.17,96.34,96.01,96.26,876768.0
2022-11-10 13:15:00,96.26,96.49,96.09,96.23,1066353.0,96.26,96.49,96.09,96.23,1066353.0
2022-11-10 13:20:00,96.23,96.28,95.8,95.81,691254.0,96.23,96.28,95.8,95.81,691254.0
2022-11-10 13:25:00,95.8,96.04,95.78,95.99,616147.0,95.8,96.04,95.78,95.99,616147.0
2022-11-10 13:30:00,96.0,96.09,95.57,95.84,640371.0,96.0,96.09,95.57,95.84,640371.0
2022-11-10 13:35:00,95.83,95.98,95.69,95.88,573559.0,95.83,95.98,95.69,95.88,573559.0
2022-11-10 13:40:00,95.88,96.04,95.66,95.99,844975.0,95.88,96.04,95.66,95.99,844975.0
2022-11-10 13:45:00,95.99,96.17,95.92,96.14,883678.0,95.99,96.17,95.92,96.14,883678.0
2022-11-10 13:50:00,96.14,96.14,95.91,96.06,766550.0,96.14,96.14,95.91,96.06,766550.0
2022-11-10 13:55:00,96.07,96.08,95.7,95.85,856012.0,96.07,96.08,95.7,95.85,856012.0
2022-11-10 14:00:00,95.85,96.37,95.81,96.27,965754.0,95.85,96.37,95.81,96.27,965754.0
2022-11-10 14:05:00,96.27,96.33,96.06,96.15,581780.0,96.27,96.33,96.06,96.15,581780.0
2022-11-10 14:10:00,96.15,96.19,96.03,96.17,438802.0,96.15,96.19,96.03,96.17,438802.0
2022-11-10 14:15:00,96.18,96.43,96.14,96.16,801664.0,96.18,96.43,96.14,96.16,801664.0
2022-11-10 14:20:00,96.17,96.21,95.81,96.21,839755.0,96.17,96.21,95.81,96.21,839755.0
2022-11-10 14:25:00,96.2,96.35,96.12,96.18,776627.0,96.2,96.35,96.12,96.18,776627.0
2022-11-10 14:30:00,96.16,96.21,95.65,96.02,920582.0,96.16,96.21,95.65,96.02,920582.0
2022-11-10 14:35:00,96.02,96.04,95.82,95.88,557031.0,96.02,96.04,95.82,95.88,557031.0
2022-11-10 14:40:00,95.87,95.96,95.66,95.79,632353.0,95.87,95.96,95.66,95.79,632353.0
2022-11-10 14:45:00,95.79,96.02,95.74,95.95,726007.0,95.79,96.02,95.74,95.95,726007.0
2022-11-10 14:50:00,95.95,96.15,95.85,96.06,631745.0,95.95,96.15,95.85,96.06,631745.0
2022-11-10 14:55:00,96.06,96.12,95.86,96.05,629225.0,96.06,96.12,95.86,96.05,629225.0
2022-11-10 15:00:00,96.04,96.05,95.58,95.77,757865.0,96.04,96.05,95.58,95.77,757865.0
2022-11-10 15:05:00,95.78,96.5,95.77,96.5,1195011.0,95.78,96.5,95.77,96.5,1195011.0
2022-11-10 15:10:00,96.49,96.7,96.33,96.66,1150162.0,96.49,96.7,96.33,96.66,1150162.0
2022-11-10 15:15:00,96.66,96.74,96.42,96.51,1126832.0,96.66,96.74,96.42,96.51,1126832.0
2022-11-10 15:20:00,96.51,96.58,96.28,96.28,940375.0,96.51,96.58,96.28,96.28,940375.0
2022-11-10 15:25:00,96.28,96.34,96.03,96.18,1331292.0,96.28,96.34,96.03,96.18,1331292.0
2022-11-10 15:30:00,96.19,96.51,96.18,96.37,1136890.0,96.19,96.51,96.18,96.37,1136890.0
2022-11-10 15:35:00,96.36,96.46,96.34,96.38,839934.0,96.36,96.46,96.34,96.38,839934.0
2022-11-10 15:40:00,96.39,96.43,96.18,96.34,1430806.0,96.39,96.43,96.18,96.34,1430806.0
2022-11-10 15:45:00,96.34,96.38,95.95,96.25,1736762.0,96.34,96.38,95.95,96.25,1736762.0
2022-11-10 15:50:00,96.24,96.52,96.15,96.45,2135627.0,96.24,96.52,96.15,96.45,2135627.0
2022-11-10 15:55:00,96.45,96.76,96.39,96.58,3506665.0,96.45,96.76,96.39,96.58,3506665.0
2022-11-11 09:30:00,97.96,98.78,97.17,97.29,4750390.0,97.96,98.78,97.17,97.29,4750390.0
2022-11-11 09:35:00,97.29,97.85,96.66,97.74,2414948.0,97.29,97.85,96.66,97.74,2414948.0
2022-11-11 09:40:00,97.74,98.36,97.41,98.08,2117502.0,97.74,98.36,97.41,98.08,2117502.0
2022-11-11 09:45:00,98.08,99.51,98.08,99.34,3816263.0,98.08,99.51,98.08,99.34,3816263.0
2022-11-11 09:50:00,99.36,99.58,98.78,99.0,2516710.0,99.36,99.58,98.78,99.0,2516710.0
2022-11-11 09:55:00,99.0,99.02,98.4,98.67,1672067.0,99.0,99.02,98.4,98.67,1672067.0
2022-11-11 10:00:00,98.64,99.16,98.14,98.5,1893482.0,98.64,99.16,98.14,98.5,1893482.0
2022-11-11 10:05:00,98.51,99.12,98.49,99.05,1730736.0,98.51,99.12,98.49,99.05,1730736.0
2022-11-11 10:10:00,99.05,99.73,99.0,99.43,2066165.0,99.05,99.73,99.0,99.43,2066165.0
2022-11-11 10:15:00,99.42,99.85,99.41,99.76,1622091.0,99.42,99.85,99.41,99.76,1622091.0
2022-11-11 10:20:00,99.76,100.47,99.56,100.01,3045651.0,99.76,100.47,99.56,100.01,3045651.0
2022-11-11 10:25:00,100.01,100.61,99.93,100.56,2187389.0,100.01,100.61,99.93,100.56,2187389.0
2022-11-11 10:30:00,100.56,100.78,100.0,100.08,2236769.0,100.56,100.78,100.0,100.08,2236769.0
2022-11-11 10:35:00,100.08,100.14,99.55,99.76,1676080.0,100.08,100.14,99.55,99.76,1676080.0
2022-11-11 10:40:00,99.76,100.02,99.61,100.0,1099006.0,99.76,100.02,99.61,100.0,1099006.0
2022-11-11 10:45:00,100.01,100.45,99.81,100.44,1394189.0,100.01,100.45,99.81,100.44,1394189.0
2022-11-11 10:50:00,100.44,100.55,100.13,100.24,1217710.0,100.44,100.55,100.13,100.24,1217710.0
2022-11-11 10:55:00,100.22,100.35,100.02,100.11,1078014.0,100.22,100.35,100.02,100.11,1078014.0
2022-11-11 11:00:00,100.12,100.4,100.03,100.21,1024384.0,100.12,100.4,100.03,100.21,1024384.0
2022-11-11 11:05:00,100.19,100.38,99.85,99.87,920326.0,100.19,100.38,99.85,99.87,920326.0
2022-11-11 11:10:00,99.88,99.93,99.45,99.62,1106455.0,99.88,99.93,99.45,99.62,1106455.0
2022-11-11 11:15:00,99.63,100.0,99.44,99.96,979682.0,99.63,100.0,99.44,99.96,979682.0
2022-11-11 11:20:00,99.97,100.1,99.45,99.63,1115898.0,99.97,100.1,99.45,99.63,1115898.0
2022-11-11 11:25:00,99.63,99.74,99.21,99.3,1379628.0,99.63,99.74,99.21,99.3,1379628.0
2022-11-11 11:30:00,99.29,99.32,98.92,98.92,1199997.0,99.29,99.32,98.92,98.92,1199997.0
2022-11-11 11:35:00,98.93,99.04,98.72,98.74,1010279.0,98.93,99.04,98.72,98.74,1010279.0
2022-11-11 11:40:00,98.73,99.07,98.66,99.0,936950.0,98.73,99.07,98.66,99.0,936950.0
2022-11-11 11:45:00,99.0,99.13,98.85,99.12,682589.0,99.0,99.13,98.85,99.12,682589.0
2022-11-11 11:50:00,99.11,99.27,99.03,99.09,743954.0,99.11,99.27,99.03,99.09,743954.0
2022-11-11 11:55:00,99.09,99.17,98.91,99.09,647422.0,99.09,99.17,98.91,99.09,647422.0
2022-11-11 12:00:00,99.08,99.18,98.85,98.97,763530.0,99.08,99.18,98.85,98.97,763530.0
2022-11-11 12:05:00,98.96,99.15,98.8,99.14,526969.0,98.96,99.15,98.8,99.14,526969.0
2022-11-11 12:10:00,99.15,99.73,99.14,99.49,963856.0,99.15,99.73,99.14,99.49,963856.0
2022-11-11 12:15:00,99.5,99.97,99.45,99.69,1024604.0,99.5,99.97,99.45,99.69,1024604.0
2022-11-11 12:20:00,99.7,100.04,99.62,99.87,807204.0,99.7,100.04,99.62,99.87,807204.0
2022-11-11 12:25:00,99.86,100.1,99.81,99.98,624434.0,99.86,100.1,99.81,99.98,624434.0
2022-11-11 12:30:00,99.98,100.13,99.54,99.65,737963.0,99.98,100.13,99.54,99.65,737963.0
2022-11-11 12:35:00,99.65,99.86,99.58,99.7,487407.0,99.65,99.86,99.58,99.7,487407.0
2022-11-11 12:40:00,99.69,99.85,99.55,99.83,437094.0,99.69,99.85,99.55,99.83,437094.0
2022-11-11 12:45:00,99.83,99.95,99.76,99.95,526735.0,99.83,99.95,99.76,99.95,526735.0
2022-11-11 12:50:00,99.94,100.18,99.93,100.17,606008.0,99.94,100.18,99.93,100.17,606008.0
2022-11-11 12:55:00,100.16,100.4,100.15,100.26,876005.0,100.16,100.4,100.15,100.26,876005.0
2022-11-11 13:00:00,100.25,100.49,100.22,100.41,886290.0,100.25,100.49,100.22,100.41,886290.0
2022-11-11 13:05:00,100.41,100.59,100.24,100.52,738304.0,100.41,100.59,100.24,100.52,738304.0
2022-11-11 13:10:00,100.51,100.67,100.37,100.37,729630.0,100.51,100.67,100.37,100.37,729630.0
2022-11-11 13:15:00,100.39,100.78,100.36,100.73,687868.0,100.39,100.78,100.36,100.73,687868.0
2022-11-11 13:20:00,100.73,100.94,100.63,100.93,897223.0,100.73,100.94,100.63,100.93,897223.0
2022-11-11 13:25:00,100.93,101.0,100.84,100.98,977023.0,100.93,101.0,100.84,100.98,977023.0
2022-11-11 13:30:00,100.98,101.02,100.87,100.98,1117071.0,100.98,101.02,100.87,100.98,1117071.0
2022-11-11 13:35:00,100.98,101.0,100.73,100.89,903839.0,100.98,101.0,100.73,100.89,903839.0
2022-11-11 13:40:00,100.89,100.99,100.71,100.82,630619.0,100.89,100.99,100.71,100.82,630619.0
2022-11-11 13:45:00,100.82,100.83,100.58,100.75,751582.0,100.82,100.83,100.58,100.75,751582.0
2022-11-11 13:50:00,100.74,101.0,100.67,100.95,617294.0,100.74,101.0,100.67,100.95,617294.0
2022-11-11 13:55:00,100.95,101.01,100.92,100.97,564474.0,100.95,101.01,100.92,100.97,564474.0
2022-11-11 14:00:00,100.97,101.0,100.77,100.99,595630.0,100.97,101.0,100.77,100.99,595630.0
2022-11-11 14:05:00,100.98,101.19,100.65,100.89,1135516.0,100.98,101.19,100.65,100.89,1135516.0
2022-11-11 14:10:00,100.88,100.95,100.54,100.64,633662.0,100.88,100.95,100.54,100.64,633662.0
2022-11-11 14:15:00,100.64,100.7,100.54,100.66,698364.0,100.64,100.7,100.54,100.66,698364.0
2022-11-11 14:20:00,100.66,101.14,100.64,101.12,977409.0,100.66,101.14,100.64,101.12,977409.0
2022-11-11 14:25:00,101.12,101.17,100.96,101.13,655477.0,101.12,101.17,100.96,101.13,655477.0
2022-11-11 14:30:00,101.12,101.13,100.94,100.98,568391.0,101.12,101.13,100.94,100.98,568391.0
2022-11-11 14:35:00,100.97,100.99,100.88,100.98,463918.0,100.97,100.99,100.88,100.98,463918.0
2022-11-11 14:40:00,100.98,101.16,100.96,101.08,597840.0,100.98,101.16,100.96,101.08,597840.0
2022-11-11 14:45:00,101.07,101.12,100.94,100.98,472904.0,101.07,101.12,100.94,100.98,472904.0
2022-11-11 14:50:00,100.97,101.08,100.85,100.91,661258.0,100.97,101.08,100.85,100.91,661258.0
2022-11-11 14:55:00,100.91,100.95,100.71,100.91,639998.0,100.91,100.95,100.71,100.91,639998.0
2022-11-11 15:00:00,100.91,100.92,100.55,100.56,697298.0,100.91,100.92,100.55,100.56,697298.0
2022-11-11 15:05:00,100.56,100.62,100.19,100.3,992729.0,100.56,100.62,100.19,100.3,992729.0
2022-11-11 15:10:00,100.31,100.32,99.97,100.03,1042284.0,100.31,100.32,99.97,100.03,1042284.0
2022-11-11 15:15:00,100.03,100.15,99.88,100.12,1063741.0,100.03,100.15,99.88,100.12,1063741.0
2022-11-11 15:20:00,100.12,100.44,100.09,100.27,871606.0,100.12,100.44,100.09,100.27,871606.0
2022-11-11 15:25:00,100.27,100.63,100.23,100.54,903729.0,100.27,100.63,100.23,100.54,903729.0
2022-11-11 15:30:00,100.55,100.74,100.47,100.58,760856.0,100.55,100.74,100.47,100.58,760856.0
2022-11-11 15:35:00,100.57,100.68,100.34,100.68,757417.0,100.57,100.68,100.34,100.68,757417.0
2022-11-11 15:40:00,100.67,100.74,100.62,100.69,802163.0,100.67,100.74,100.62,100.69,802163.0
2022-11-11 15:45:00,100.7,100.88,100.67,100.87,1101716.0,100.7,100.88,100.67,100.87,1101716.0
2022-11-11 15:50:00,100.87,101.02,100.7,100.89,1706549.0,100.87,101.02,100.7,100.89,1706549.0
2022-11-11 15:55:00,100.91,100.93,100.67,100.79,2353104.0,100.91,100.93,100.67,100.79,2353104.0
2022-11-14 09:30:00,98.7,98.8,97.84,98.36,3808961.0,98.7,98.8,97.84,98.36,3808961.0
2022-11-14 09:35:00,98.34,98.85,97.58,98.71,1613778.0,98.34,98.85,97.58,98.71,1613778.0
2022-11-14 09:40:00,98.71,98.81,97.88,98.04,1518858.0,98.71,98.81,97.88,98.04,1518858.0
2022-11-14 09:45:00,98.04,98.05,97.29,97.77,1785950.0,98.04,98.05,97.29,97.77,1785950.0
2022-11-14 09:50:00,97.77,97.94,97.51,97.6,1280337.0,97.77,97.94,97.51,97.6,1280337.0
2022-11-14 09:55:00,97.61,98.18,97.49,97.83,1200048.0,97.61,98.18,97.49,97.83,1200048.0
2022-11-14 10:00:00,97.81,98.19,97.72,97.96,1129063.0,97.81,98.19,97.72,97.96,1129063.0
2022-11-14 10:05:00,97.97,98.49,97.89,98.16,988601.0,97.97,98.49,97.89,98.16,988601.0
2022-11-14 10:10:00,98.16,98.65,98.09,98.57,1083845.0,98.16,98.65,98.09,98.57,1083845.0
2022-11-14 10:15:00,98.56,98.58,98.18,98.47,901979.0,98.56,98.58,98.18,98.47,901979.0
2022-11-14 10:20:00,98.46,98.49,98.23,98.26,901172.0,98.46,98.49,98.23,98.26,901172.0
2022-11-14 10:25:00,98.27,98.31,97.81,98.04,953923.0,98.27,98.31,97.81,98.04,953923.0
2022-11-14 10:30:00,98.05,98.63,97.71,98.6,940724.0,98.05,98.63,97.71,98.6,940724.0
2022-11-14 10:35:00,98.58,98.59,97.88,98.14,748129.0,98.58,98.59,97.88,98.14,748129.0
2022-11-14 10:40:00,98.14,98.47,98.12,98.15,631271.0,98.14,98.47,98.12,98.15,631271.0
2022-11-14 10:45:00,98.14,98.22,97.9,98.1,525431.0,98.14,98.22,97.9,98.1,525431.0
2022-11-14 10:50:00,98.1,99.18,97.97,98.91,1683726.0,98.1,99.18,97.97,98.91,1683726.0
2022-11-14 10:55:00,98.92,100.12,98.8,98.95,3521997.0,98.92,100.12,98.8,98.95,3521997.0
2022-11-14 11:00:00,98.95,99.18,98.5,98.89,1981176.0,98.95,99.18,98.5,98.89,1981176.0
2022-11-14 11:05:00,98.89,99.08,98.78,98.95,1067867.0,98.89,99.08,98.78,98.95,1067867.0
2022-11-14 11:10:00,98.97,98.98,98.25,98.33,1334836.0,98.97,98.98,98.25,98.33,1334836.0
2022-11-14 11:15:00,98.33,98.4,97.84,98.02,1202313.0,98.33,98.4,97.84,98.02,1202313.0
2022-11-14 11:20:00,98.04,98.34,97.95,98.21,809516.0,98.04,98.34,97.95,98.21,809516.0
2022-11-14 11:25:00,98.21,98.29,97.93,98.05,711892.0,98.21,98.29,97.93,98.05,711892.0
2022-11-14 11:30:00,98.04,98.6,97.92,98.58,1182636.0,98.04,98.6,97.92,98.58,1182636.0
2022-11-14 11:35:00,98.59,98.65,98.4,98.43,817595.0,98.59,98.65,98.4,98.43,817595.0
2022-11-14 11:40:00,98.43,98.55,98.22,98.48,701887.0,98.43,98.55,98.22,98.48,701887.0
2022-11-14 11:45:00,98.48,98.98,98.47,98.84,782192.0,98.48,98.98,98.47,98.84,782192.0
2022-11-14 11:50:00,98.82,98.91,98.54,98.71,583942.0,98.82,98.91,98.54,98.71,583942.0
2022-11-14 11:55:00,98.72,98.87,98.67,98.76,452385.0,98.72,98.87,98.67,98.76,452385.0
2022-11-14 12:00:00,98.75,99.21,98.6,98.93,983449.0,98.75,99.21,98.6,98.93,983449.0
2022-11-14 12:05:00,98.93,99.1,98.84,99.0,561565.0,98.93,99.1,98.84,99.0,561565.0
2022-11-14 12:10:00,98.98,99.14,98.86,99.07,528374.0,98.98,99.14,98.86,99.07,528374.0
2022-11-14 12:15:00,99.09,99.28,98.78,98.8,924779.0,99.09,99.28,98.78,98.8,924779.0
2022-11-14 12:20:00,98.81,98.91,98.43,98.89,853471.0,98.81,98.91,98.43,98.89,853471.0
2022-11-14 12:25:00,98.9,99.15,98.82,99.06,643739.0,98.9,99.15,98.82,99.06,643739.0
2022-11-14 12:30:00,99.07,99.29,99.0,99.25,540478.0,99.07,99.29,99.0,99.25,540478.0
2022-11-14 12:35:00,99.24,99.48,99.24,99.42,706474.0,99.24,99.48,99.24,99.42,706474.0
2022-11-14 12:40:00,99.41,99.43,98.95,99.06,663468.0,99.41,99.43,98.95,99.06,663468.0
2022-11-14 12:45:00,99.06,99.43,99.05,99.42,631359.0,99.06,99.43,99.05,99.42,631359.0
2022-11-14 12:50:00,99.41,99.47,99.3,99.35,484530.0,99.41,99.47,99.3,99.35,484530.0
2022-11-14 12:55:00,99.34,99.35,99.01,99.16,567996.0,99.34,99.35,99.01,99.16,567996.0
2022-11-14 13:00:00,99.17,99.36,99.01,99.33,533536.0,99.17,99.36,99.01,99.33,533536.0
2022-11-14 13:05:00,99.33,99.42,99.25,99.3,423083.0,99.33,99.42,99.25,99.3,423083.0
2022-11-14 13:10:00,99.3,99.35,99.12,99.31,384881.0,99.3,99.35,99.12,99.31,384881.0
2022-11-14 13:15:00,99.29,99.49,99.24,99.48,474585.0,99.29,99.49,99.24,99.48,474585.0
2022-11-14 13:20:00,99.47,99.75,99.35,99.7,800996.0,99.47,99.75,99.35,99.7,800996.0
2022-11-14 13:25:00,99.69,99.9,99.62,99.89,631234.0,99.69,99.9,99.62,99.89,631234.0
2022-11-14 13:30:00,99.89,99.91,99.71,99.82,460343.0,99.89,99.91,99.71,99.82,460343.0
2022-11-14 13:35:00,99.83,100.11,99.77,99.88,796658.0,99.83,100.11,99.77,99.88,796658.0
2022-11-14 13:40:00,99.88,99.89,99.56,99.66,652730.0,99.88,99.89,99.56,99.66,652730.0
2022-11-14 13:45:00,99.66,99.87,99.63,99.86,564571.0,99.66,99.87,99.63,99.86,564571.0
2022-11-14 13:50:00,99.87,99.95,99.77,99.83,445065.0,99.87,99.95,99.77,99.83,445065.0
2022-11-14 13:55:00,99.83,99.93,99.68,99.93,453305.0,99.83,99.93,99.68,99.93,453305.0
2022-11-14 14:00:00,99.93,100.09,99.85,99.92,733237.0,99.93,100.09,99.85,99.92,733237.0
2022-11-14 14:05:00,99.91,99.95,99.6,99.72,609648.0,99.91,99.95,99.6,99.72,609648.0
2022-11-14 14:10:00,99.72,99.86,99.64,99.86,451451.0,99.72,99.86,99.64,99.86,451451.0
2022-11-14 14:15:00,99.85,99.85,99.6,99.71,599332.0,99.85,99.85,99.6,99.71,599332.0
2022-11-14 14:20:00,99.71,99.79,99.54,99.7,509676.0,99.71,99.79,99.54,99.7,509676.0
2022-11-14 14:25:00,99.7,99.86,99.64,99.82,558797.0,99.7,99.86,99.64,99.82,558797.0
2022-11-14 14:30:00,99.82,99.86,99.66,99.67,412443.0,99.82,99.86,99.66,99.67,412443.0
2022-11-14 14:35:00,99.68,99.9,99.62,99.65,549132.0,99.68,99.9,99.62,99.65,549132.0
2022-11-14 14:40:00,99.65,99.76,99.46,99.51,587124.0,99.65,99.76,99.46,99.51,587124.0
2022-11-14 14:45:00,99.52,99.58,99.2,99.28,656304.0,99.52,99.58,99.2,99.28,656304.0
2022-11-14 14:50:00,99.28,99.41,99.22,99.29,506822.0,99.28,99.41,99.22,99.29,506822.0
2022-11-14 14:55:00,99.29,99.55,99.29,99.54,565824.0,99.29,99.55,99.29,99.54,565824.0
2022-11-14 15:00:00,99.55,99.84,99.54,99.81,828568.0,99.55,99.84,99.54,99.81,828568.0
2022-11-14 15:05:00,99.81,99.98,99.7,99.73,810873.0,99.81,99.98,99.7,99.73,810873.0
2022-11-14 15:10:00,99.72,99.8,99.25,99.31,797206.0,99.72,99.8,99.25,99.31,797206.0
2022-11-14 15:15:00,99.31,99.4,99.13,99.37,705642.0,99.31,99.4,99.13,99.37,705642.0
2022-11-14 15:20:00,99.38,99.49,99.21,99.33,670245.0,99.38,99.49,99.21,99.33,670245.0
2022-11-14 15:25:00,99.33,99.38,99.14,99.18,532344.0,99.33,99.38,99.14,99.18,532344.0
2022-11-14 15:30:00,99.19,99.19,98.8,98.81,822179.0,99.19,99.19,98.8,98.81,822179.0
2022-11-14 15:35:00,98.8,98.91,98.71,98.88,763372.0,98.8,98.91,98.71,98.88,763372.0
2022-11-14 15:40:00,98.89,98.96,98.77,98.81,720357.0,98.89,98.96,98.77,98.81,720357.0
2022-11-14 15:45:00,98.81,98.9,98.61,98.68,882441.0,98.81,98.9,98.61,98.68,882441.0
2022-11-14 15:50:00,98.69,99.0,98.45,98.47,1389807.0,98.69,99.0,98.45,98.47,1389807.0
2022-11-14 15:55:00,98.49,98.56,98.28,98.45,2965810.0,98.49,98.56,98.28,98.45,2965810.0
2022-11-15 09:30:00,103.23,103.79,102.81,102.82,4543549.0,103.23,103.79,102.81,102.82,4543549.0
2022-11-15 09:35:00,102.82,102.91,101.96,102.12,2753052.0,102.82,102.91,101.96,102.12,2753052.0
2022-11-15 09:40:00,102.12,102.22,101.66,101.98,1960844.0,102.12,102.22,101.66,101.98,1960844.0
2022-11-15 09:45:00,101.97,102.17,101.21,101.5,2041179.0,101.97,102.17,101.21,101.5,2041179.0
2022-11-15 09:50:00,101.5,101.69,101.33,101.33,1408946.0,101.5,101.69,101.33,101.33,1408946.0
2022-11-15 09:55:00,101.33,102.14,101.32,102.08,1916265.0,101.33,102.14,101.32,102.08,1916265.0
2022-11-15 10:00:00,102.08,102.47,102.06,102.28,1785698.0,102.08,102.47,102.06,102.28,1785698.0
2022-11-15 10:05:00,102.27,102.3,101.68,101.87,1286488.0,102.27,102.3,101.68,101.87,1286488.0
2022-11-15 10:10:00,101.87,101.92,101.6,101.72,1050494.0,101.87,101.92,101.6,101.72,1050494.0
2022-11-15 10:15:00,101.73,102.03,101.52,101.57,1041184.0,101.73,102.03,101.52,101.57,1041184.0
2022-11-15 10:20:00,101.55,101.65,101.35,101.54,1129154.0,101.55,101.65,101.35,101.54,1129154.0
2022-11-15 10:25:00,101.55,101.72,101.26,101.31,991181.0,101.55,101.72,101.26,101.31,991181.0
2022-11-15 10:30:00,101.31,101.48,101.05,101.31,1192184.0,101.31,101.48,101.05,101.31,1192184.0
2022-11-15 10:35:00,101.3,101.38,101.03,101.15,897432.0,101.3,101.38,101.03,101.15,897432.0
2022-11-15 10:40:00,101.15,101.15,100.55,100.68,1516514.0,101.15,101.15,100.55,100.68,1516514.0
2022-11-15 10:45:00,100.68,100.91,100.19,100.28,1308728.0,100.68,100.91,100.19,100.28,1308728.0
2022-11-15 10:50:00,100.27,100.51,100.04,100.42,1271962.0,100.27,100.51,100.04,100.42,1271962.0
2022-11-15 10:55:00,100.42,100.69,100.31,100.32,1117255.0,100.42,100.69,100.31,100.32,1117255.0
2022-11-15 11:00:00,100.32,100.54,100.0,100.43,2057394.0,100.32,100.54,100.0,100.43,2057394.0
2022-11-15 11:05:00,100.43,100.91,100.33,100.88,1162471.0,100.43,100.91,100.33,100.88,1162471.0
2022-11-15 11:10:00,100.86,100.89,100.51,100.76,895945.0,100.86,100.89,100.51,100.76,895945.0
2022-11-15 11:15:00,100.76,100.78,100.13,100.26,865220.0,100.76,100.78,100.13,100.26,865220.0
2022-11-15 11:20:00,100.25,100.63,100.25,100.39,737089.0,100.25,100.63,100.25,100.39,737089.0
2022-11-15 11:25:00,100.37,100.52,100.15,100.3,702288.0,100.37,100.52,100.15,100.3,702288.0
2022-11-15 11:30:00,100.3,100.86,100.3,100.83,1159306.0,100.3,100.86,100.3,100.83,1159306.0
2022-11-15 11:35:00,100.83,100.84,100.37,100.52,768733.0,100.83,100.84,100.37,100.52,768733.0
2022-11-15 11:40:00,100.52,100.72,100.42,100.56,704150.0,100.52,100.72,100.42,100.56,704150.0
2022-11-15 11:45:00,100.57,100.84,100.53,100.78,988854.0,100.57,100.84,100.53,100.78,988854.0
2022-11-15 11:50:00,100.77,100.83,100.64,100.75,601202.0,100.77,100.83,100.64,100.75,601202.0
2022-11-15 11:55:00,100.75,100.84,100.55,100.81,599488.0,100.75,100.84,100.55,100.81,599488.0
2022-11-15 12:00:00,100.81,100.86,100.26,100.46,874673.0,100.81,100.86,100.26,100.46,874673.0
2022-11-15 12:05:00,100.45,100.56,100.31,100.46,614355.0,100.45,100.56,100.31,100.46,614355.0
2022-11-15 12:10:00,100.46,100.63,100.35,100.43,629653.0,100.46,100.63,100.35,100.43,629653.0
2022-11-15 12:15:00,100.43,100.47,100.27,100.35,494610.0,100.43,100.47,100.27,100.35,494610.0
2022-11-15 12:20:00,100.35,100.47,100.16,100.27,629303.0,100.35,100.47,100.16,100.27,629303.0
2022-11-15 12:25:00,100.27,100.29,99.77,99.83,1164698.0,100.27,100.29,99.77,99.83,1164698.0
2022-11-15 12:30:00,99.8,99.86,99.53,99.73,1176402.0,99.8,99.86,99.53,99.73,1176402.0
2022-11-15 12:35:00,99.72,99.8,99.54,99.56,790950.0,99.72,99.8,99.54,99.56,790950.0
2022-11-15 12:40:00,99.55,99.7,99.26,99.27,1232982.0,99.55,99.7,99.26,99.27,1232982.0
2022-11-15 12:45:00,99.28,99.81,99.26,99.78,1185021.0,99.28,99.81,99.26,99.78,1185021.0
2022-11-15 12:50:00,99.79,99.79,99.39,99.39,1001826.0,99.79,99.79,99.39,99.39,1001826.0
2022-11-15 12:55:00,99.4,99.66,99.24,99.66,800087.0,99.4,99.66,99.24,99.66,800087.0
2022-11-15 13:00:00,99.66,99.92,99.59,99.91,967109.0,99.66,99.92,99.59,99.91,967109.0
2022-11-15 13:05:00,99.91,100.14,99.77,99.83,988464.0,99.91,100.14,99.77,99.83,988464.0
2022-11-15 13:10:00,99.83,99.87,99.62,99.67,829919.0,99.83,99.87,99.62,99.67,829919.0
2022-11-15 13:15:00,99.67,99.69,99.09,99.12,1255821.0,99.67,99.69,99.09,99.12,1255821.0
2022-11-15 13:20:00,99.13,99.17,98.32,98.66,1699415.0,99.13,99.17,98.32,98.66,1699415.0
2022-11-15 13:25:00,98.67,98.75,98.08,98.33,1399007.0,98.67,98.75,98.08,98.33,1399007.0
2022-11-15 13:30:00,98.32,98.73,98.02,98.03,1330461.0,98.32,98.73,98.02,98.03,1330461.0
2022-11-15 13:35:00,98.02,98.38,97.5,97.65,1696731.0,98.02,98.38,97.5,97.65,1696731.0
2022-11-15 13:40:00,97.64,98.39,97.34,98.13,1575304.0,97.64,98.39,97.34,98.13,1575304.0
2022-11-15 13:45:00,98.14,98.59,97.94,97.96,1143092.0,98.14,98.59,97.94,97.96,1143092.0
2022-11-15 13:50:00,97.96,98.52,97.95,98.45,901986.0,97.96,98.52,97.95,98.45,901986.0
2022-11-15 13:55:00,98.43,98.75,98.27,98.35,828515.0,98.43,98.75,98.27,98.35,828515.0
2022-11-15 14:00:00,98.35,98.51,97.71,97.75,1015906.0,98.35,98.51,97.71,97.75,1015906.0
2022-11-15 14:05:00,97.76,98.34,97.75,98.28,965382.0,97.76,98.34,97.75,98.28,965382.0
2022-11-15 14:10:00,98.29,99.17,98.24,98.79,1279072.0,98.29,99.17,98.24,98.79,1279072.0
2022-11-15 14:15:00,98.78,99.25,98.57,99.12,1036705.0,98.78,99.25,98.57,99.12,1036705.0
2022-11-15 14:20:00,99.12,99.59,99.12,99.53,1107698.0,99.12,99.59,99.12,99.53,1107698.0
2022-11-15 14:25:00,99.53,99.56,99.01,99.14,911944.0,99.53,99.56,99.01,99.14,911944.0
2022-11-15 14:30:00,99.16,99.27,98.89,98.91,769631.0,99.16,99.27,98.89,98.91,769631.0
2022-11-15 14:35:00,98.92,99.24,98.84,98.93,696683.0,98.92,99.24,98.84,98.93,696683.0
2022-11-15 14:40:00,98.93,99.19,98.85,98.95,613210.0,98.93,99.19,98.85,98.95,613210.0
2022-11-15 14:45:00,98.94,99.1,98.62,98.72,593680.0,98.94,99.1,98.62,98.72,593680.0
2022-11-15 14:50:00,98.73,98.88,98.58,98.77,578375.0,98.73,98.88,98.58,98.77,578375.0
2022-11-15 14:55:00,98.77,99.31,98.71,99.17,741123.0,98.77,99.31,98.71,99.17,741123.0
2022-11-15 15:00:00,99.17,99.44,99.1,99.24,811348.0,99.17,99.44,99.1,99.24,811348.0
2022-11-15 15:05:00,99.23,99.24,98.81,98.96,679725.0,99.23,99.24,98.81,98.96,679725.0
2022-11-15 15:10:00,98.97,99.08,98.77,98.91,628149.0,98.97,99.08,98.77,98.91,628149.0
2022-11-15 15:15:00,98.91,99.35,98.87,99.31,985880.0,98.91,99.35,98.87,99.31,985880.0
2022-11-15 15:20:00,99.31,99.45,99.18,99.4,700608.0,99.31,99.45,99.18,99.4,700608.0
2022-11-15 15:25:00,99.41,99.43,99.07,99.11,579993.0,99.41,99.43,99.07,99.11,579993.0
2022-11-15 15:30:00,99.11,99.11,98.73,98.78,801812.0,99.11,99.11,98.73,98.78,801812.0
2022-11-15 15:35:00,98.78,99.12,98.77,99.05,744469.0,98.78,99.12,98.77,99.05,744469.0
2022-11-15 15:40:00,99.06,99.09,98.93,99.03,777339.0,99.06,99.09,98.93,99.03,777339.0
2022-11-15 15:45:00,99.01,99.01,98.72,98.8,874335.0,99.01,99.01,98.72,98.8,874335.0
2022-11-15 15:50:00,98.79,98.88,98.37,98.5,1319459.0,98.79,98.88,98.37,98.5,1319459.0
2022-11-15 15:55:00,98.51,98.99,98.48,98.98,2076891.0,98.51,98.99,98.48,98.98,2076891.0
2022-11-16 09:30:00,96.84,96.93,95.82,96.2,3775161.0,96.84,96.93,95.82,96.2,3775161.0
2022-11-16 09:35:00,96.2,96.49,95.76,96.06,2174739.0,96.2,96.49,95.76,96.06,2174739.0
2022-11-16 09:40:00,96.07,96.1,95.7,96.0,1696954.0,96.07,96.1,95.7,96.0,1696954.0
2022-11-16 09:45:00,96.0,96.63,95.96,96.17,1467971.0,96.0,96.63,95.96,96.17,1467971.0
2022-11-16 09:50:00,96.17,96.44,95.74,96.41,1515769.0,96.17,96.44,95.74,96.41,1515769.0
2022-11-16 09:55:00,96.4,96.8,96.32,96.47,1546231.0,96.4,96.8,96.32,96.47,1546231.0
2022-11-16 10:00:00,96.47,96.61,96.13,96.49,1108571.0,96.47,96.61,96.13,96.49,1108571.0
2022-11-16 10:05:00,96.5,96.56,96.05,96.21,1035907.0,96.5,96.56,96.05,96.21,1035907.0
2022-11-16 10:10:00,96.22,96.41,96.0,96.09,1071341.0,96.22,96.41,96.0,96.09,1071341.0
2022-11-16 10:15:00,96.08,96.1,95.54,95.72,1552101.0,96.08,96.1,95.54,95.72,1552101.0
2022-11-16 10:20:00,95.72,96.25,95.7,96.06,1168530.0,95.72,96.25,95.7,96.06,1168530.0
2022-11-16 10:25:00,96.06,96.28,96.04,96.18,785376.0,96.06,96.28,96.04,96.18,785376.0
2022-11-16 10:30:00,96.18,96.69,96.16,96.47,1073313.0,96.18,96.69,96.16,96.47,1073313.0
2022-11-16 10:35:00,96.47,96.48,96.25,96.46,718212.0,96.47,96.48,96.25,96.46,718212.0
2022-11-16 10:40:00,96.45,96.47,96.07,96.07,645256.0,96.45,96.47,96.07,96.07,645256.0
2022-11-16 10:45:00,96.07,96.21,95.88,96.03,967247.0,96.07,96.21,95.88,96.03,967247.0
2022-11-16 10:50:00,96.03,96.07,95.82,96.03,644386.0,96.03,96.07,95.82,96.03,644386.0
2022-11-16 10:55:00,96.02,96.27,95.9,96.25,716223.0,96.02,96.27,95.9,96.25,716223.0
2022-11-16 11:00:00,96.23,96.71,96.2,96.68,729224.0,96.23,96.71,96.2,96.68,729224.0
2022-11-16 11:05:00,96.68,96.97,96.6,96.81,1159277.0,96.68,96.97,96.6,96.81,1159277.0
2022-11-16 11:10:00,96.81,97.17,96.71,97.05,923750.0,96.81,97.17,96.71,97.05,923750.0
2022-11-16 11:15:00,97.04,97.19,96.93,97.19,818683.0,97.04,97.19,96.93,97.19,818683.0
2022-11-16 11:20:00,97.18,97.49,97.04,97.45,1038256.0,97.18,97.49,97.04,97.45,1038256.0
2022-11-16 11:25:00,97.45,97.64,97.28,97.45,1018225.0,97.45,97.64,97.28,97.45,1018225.0
2022-11-16 11:30:00,97.45,97.85,97.42,97.69,1243479.0,97.45,97.85,97.42,97.69,1243479.0
2022-11-16 11:35:00,97.69,97.77,97.43,97.64,1041138.0,97.69,97.77,97.43,97.64,1041138.0
2022-11-16 11:40:00,97.64,97.86,97.6,97.84,836487.0,97.64,97.86,97.6,97.84,836487.0
2022-11-16 11:45:00,97.84,98.22,97.83,98.11,1300182.0,97.84,98.22,97.83,98.11,1300182.0
2022-11-16 11:50:00,98.11,98.22,98.02,98.09,842111.0,98.11,98.22,98.02,98.09,842111.0
2022-11-16 11:55:00,98.09,98.49,97.84,97.95,1461854.0,98.09,98.49,97.84,97.95,1461854.0
2022-11-16 12:00:00,97.95,98.03,97.58,97.76,1026935.0,97.95,98.03,97.58,97.76,1026935.0
2022-11-16 12:05:00,97.76,97.92,97.56,97.86,822015.0,97.76,97.92,97.56,97.86,822015.0
2022-11-16 12:10:00,97.86,98.15,97.75,97.82,812883.0,97.86,98.15,97.75,97.82,812883.0
2022-11-16 12:15:00,97.83,97.93,97.76,97.83,421515.0,97.83,97.93,97.76,97.83,421515.0
2022-11-16 12:20:00,97.82,97.89,97.57,97.76,643738.0,97.82,97.89,97.57,97.76,643738.0
2022-11-16 12:25:00,97.76,98.0,97.74,97.95,547447.0,97.76,98.0,97.74,97.95,547447.0
2022-11-16 12:30:00,97.95,98.05,97.82,97.92,542471.0,97.95,98.05,97.82,97.92,542471.0
2022-11-16 12:35:00,97.92,98.03,97.69,97.73,493014.0,97.92,98.03,97.69,97.73,493014.0
2022-11-16 12:40:00,97.73,98.08,97.68,98.06,490112.0,97.73,98.08,97.68,98.06,490112.0
2022-11-16 12:45:00,98.06,98.4,98.02,98.28,819859.0,98.06,98.4,98.02,98.28,819859.0
2022-11-16 12:50:00,98.28,98.46,97.88,98.08,963360.0,98.28,98.46,97.88,98.08,963360.0
2022-11-16 12:55:00,98.09,98.28,98.06,98.17,419334.0,98.09,98.28,98.06,98.17,419334.0
2022-11-16 13:00:00,98.17,98.19,97.91,98.15,563298.0,98.17,98.19,97.91,98.15,563298.0
2022-11-16 13:05:00,98.13,98.33,98.03,98.2,617598.0,98.13,98.33,98.03,98.2,617598.0
2022-11-16 13:10:00,98.2,98.34,98.15,98.2,482182.0,98.2,98.34,98.15,98.2,482182.0
2022-11-16 13:15:00,98.2,98.38,98.08,98.15,491258.0,98.2,98.38,98.08,98.15,491258.0
2022-11-16 13:20:00,98.16,98.23,98.09,98.16,406160.0,98.16,98.23,98.09,98.16,406160.0
2022-11-16 13:25:00,98.16,98.27,98.0,98.13,438304.0,98.16,98.27,98.0,98.13,438304.0
2022-11-16 13:30:00,98.13,98.32,97.77,97.78,691374.0,98.13,98.32,97.77,97.78,691374.0
2022-11-16 13:35:00,97.78,97.86,97.64,97.78,605891.0,97.78,97.86,97.64,97.78,605891.0
2022-11-16 13:40:00,97.79,97.93,97.77,97.88,366163.0,97.79,97.93,97.77,97.88,366163.0
2022-11-16 13:45:00,97.88,98.01,97.81,97.86,356049.0,97.88,98.01,97.81,97.86,356049.0
2022-11-16 13:50:00,97.85,97.89,97.65,97.72,426500.0,97.85,97.89,97.65,97.72,426500.0
2022-11-16 13:55:00,97.72,97.74,97.31,97.43,668031.0,97.72,97.74,97.31,97.43,668031.0
2022-11-16 14:00:00,97.43,97.6,97.41,97.58,475691.0,97.43,97.6,97.41,97.58,475691.0
2022-11-16 14:05:00,97.58,97.62,97.41,97.56,370006.0,97.58,97.62,97.41,97.56,370006.0
2022-11-16 14:10:00,97.56,97.56,97.37,97.44,350998.0,97.56,97.56,97.37,97.44,350998.0
2022-11-16 14:15:00,97.44,97.46,97.0,97.23,657986.0,97.44,97.46,97.0,97.23,657986.0
2022-11-16 14:20:00,97.23,97.44,97.18,97.39,361309.0,97.23,97.44,97.18,97.39,361309.0
2022-11-16 14:25:00,97.39,97.58,97.38,97.48,447657.0,97.39,97.58,97.38,97.48,447657.0
2022-11-16 14:30:00,97.48,97.5,96.94,97.12,961230.0,97.48,97.5,96.94,97.12,961230.0
2022-11-16 14:35:00,97.13,97.56,97.02,97.29,919978.0,97.13,97.56,97.02,97.29,919978.0
2022-11-16 14:40:00,97.28,97.43,97.21,97.26,562631.0,97.28,97.43,97.21,97.26,562631.0
2022-11-16 14:45:00,97.27,97.3,97.07,97.11,515176.0,97.27,97.3,97.07,97.11,515176.0
2022-11-16 14:50:00,97.12,97.29,97.08,97.25,436418.0,97.12,97.29,97.08,97.25,436418.0
2022-11-16 14:55:00,97.25,97.35,97.18,97.23,558282.0,97.25,97.35,97.18,97.23,558282.0
2022-11-16 15:00:00,97.22,97.26,96.91,96.95,678465.0,97.22,97.26,96.91,96.95,678465.0
2022-11-16 15:05:00,96.96,97.03,96.62,96.69,768074.0,96.96,97.03,96.62,96.69,768074.0
2022-11-16 15:10:00,96.69,96.84,96.65,96.75,652574.0,96.69,96.84,96.65,96.75,652574.0
2022-11-16 15:15:00,96.74,96.82,96.57,96.74,695708.0,96.74,96.82,96.57,96.74,695708.0
2022-11-16 15:20:00,96.75,96.88,96.61,96.71,648999.0,96.75,96.88,96.61,96.71,648999.0
2022-11-16 15:25:00,96.72,96.85,96.65,96.66,672329.0,96.72,96.85,96.65,96.66,672329.0
2022-11-16 15:30:00,96.67,96.77,96.4,96.42,908257.0,96.67,96.77,96.4,96.42,908257.0
2022-11-16 15:35:00,96.42,96.79,96.42,96.77,934645.0,96.42,96.79,96.42,96.77,934645.0
2022-11-16 15:40:00,96.77,97.12,96.65,97.1,1294028.0,96.77,97.12,96.65,97.1,1294028.0
2022-11-16 15:45:00,97.11,97.21,96.94,97.19,917890.0,97.11,97.21,96.94,97.19,917890.0
2022-11-16 15:50:00,97.18,97.58,97.18,97.54,1754635.0,97.18,97.58,97.18,97.54,1754635.0
2022-11-16 15:55:00,97.54,97.54,97.1,97.14,2423411.0,97.54,97.54,97.1,97.14,2423411.0
2022-11-17 09:30:00,95.36,96.62,95.11,96.53,2780856.0,95.36,96.62,95.11,96.53,2780856.0
2022-11-17 09:35:00,96.52,96.97,96.01,96.23,1799193.0,96.52,96.97,96.01,96.23,1799193.0
2022-11-17 09:40:00,96.23,96.56,95.77,95.98,1285137.0,96.23,96.56,95.77,95.98,1285137.0
2022-11-17 09:45:00,95.97,96.05,95.62,95.69,1214688.0,95.97,96.05,95.62,95.69,1214688.0
2022-11-17 09:50:00,95.68,95.81,95.0,95.07,1325319.0,95.68,95.81,95.0,95.07,1325319.0
2022-11-17 09:55:00,95.08,95.3,94.72,95.07,1585882.0,95.08,95.3,94.72,95.07,1585882.0
2022-11-17 10:00:00,95.06,95.55,94.91,95.54,1044002.0,95.06,95.55,94.91,95.54,1044002.0
2022-11-17 10:05:00,95.52,95.58,95.23,95.49,712245.0,95.52,95.58,95.23,95.49,712245.0
2022-11-17 10:10:00,95.5,95.54,95.25,95.38,702024.0,95.5,95.54,95.25,95.38,702024.0
2022-11-17 10:15:00,95.36,96.0,95.3,95.95,975409.0,95.36,96.0,95.3,95.95,975409.0
2022-11-17 10:20:00,95.97,96.02,95.66,95.72,756019.0,95.97,96.02,95.66,95.72,756019.0
2022-11-17 10:25:00,95.73,96.06,95.72,95.84,630466.0,95.73,96.06,95.72,95.84,630466.0
2022-11-17 10:30:00,95.84,95.84,95.42,95.44,558305.0,95.84,95.84,95.42,95.44,558305.0
2022-11-17 10:35:00,95.45,95.84,95.44,95.59,660470.0,95.45,95.84,95.44,95.59,660470.0
2022-11-17 10:40:00,95.59,95.85,95.58,95.71,487327.0,95.59,95.85,95.58,95.71,487327.0
2022-11-17 10:45:00,95.72,95.72,95.28,95.49,634244.0,95.72,95.72,95.28,95.49,634244.0
2022-11-17 10:50:00,95.47,95.8,95.44,95.78,590923.0,95.47,95.8,95.44,95.78,590923.0
2022-11-17 10:55:00,95.79,95.8,95.3,95.37,508975.0,95.79,95.8,95.3,95.37,508975.0
2022-11-17 11:00:00,95.35,95.68,95.34,95.53,486465.0,95.35,95.68,95.34,95.53,486465.0
2022-11-17 11:05:00,95.54,95.91,95.51,95.6,585305.0,95.54,95.91,95.51,95.6,585305.0
2022-11-17 11:10:00,95.62,95.72,95.47,95.49,469201.0,95.62,95.72,95.47,95.49,469201.0
2022-11-17 11:15:00,95.5,95.58,95.36,95.44,633206.0,95.5,95.58,95.36,95.44,633206.0
2022-11-17 11:20:00,95.44,95.61,95.27,95.55,583586.0,95.44,95.61,95.27,95.55,583586.0
2022-11-17 11:25:00,95.56,95.82,95.53,95.7,581735.0,95.56,95.82,95.53,95.7,581735.0
2022-11-17 11:30:00,95.7,95.88,95.58,95.88,586667.0,95.7,95.88,95.58,95.88,586667.0
2022-11-17 11:35:00,95.88,96.05,95.78,95.91,625833.0,95.88,96.05,95.78,95.91,625833.0
2022-11-17 11:40:00,95.91,96.0,95.78,95.91,477307.0,95.91,96.0,95.78,95.91,477307.0
2022-11-17 11:45:00,95.89,96.02,95.7,95.74,451293.0,95.89,96.02,95.7,95.74,451293.0
2022-11-17 11:50:00,95.73,95.78,95.5,95.68,544441.0,95.73,95.78,95.5,95.68,544441.0
2022-11-17 11:55:00,95.67,96.31,95.67,96.27,1024665.0,95.67,96.31,95.67,96.27,1024665.0
2022-11-17 12:00:00,96.27,96.4,96.15,96.36,711007.0,96.27,96.4,96.15,96.36,711007.0
2022-11-17 12:05:00,96.36,96.45,96.23,96.28,723085.0,96.36,96.45,96.23,96.28,723085.0
2022-11-17 12:10:00,96.28,96.37,96.08,96.1,643153.0,96.28,96.37,96.08,96.1,643153.0
2022-11-17 12:15:00,96.1,96.13,95.84,96.01,737089.0,96.1,96.13,95.84,96.01,737089.0
2022-11-17 12:20:00,96.0,96.03,95.75,95.85,604232.0,96.0,96.03,95.75,95.85,604232.0
2022-11-17 12:25:00,95.85,96.01,95.75,95.83,592706.0,95.85,96.01,95.75,95.83,592706.0
2022-11-17 12:30:00,95.83,95.92,95.63,95.67,550843.0,95.83,95.92,95.63,95.67,550843.0
2022-11-17 12:35:00,95.68,95.87,95.66,95.86,357714.0,95.68,95.87,95.66,95.86,357714.0
2022-11-17 12:40:00,95.86,95.98,95.75,95.96,596881.0,95.86,95.98,95.75,95.96,596881.0
2022-11-17 12:45:00,95.97,96.12,95.9,95.95,573000.0,95.97,96.12,95.9,95.95,573000.0
2022-11-17 12:50:00,95.96,96.19,95.83,95.98,816004.0,95.96,96.19,95.83,95.98,816004.0
2022-11-17 12:55:00,95.98,96.35,95.92,96.26,714495.0,95.98,96.35,95.92,96.26,714495.0
2022-11-17 13:00:00,96.26,96.47,96.03,96.04,818849.0,96.26,96.47,96.03,96.04,818849.0
2022-11-17 13:05:00,96.04,96.28,95.98,96.11,488844.0,96.04,96.28,95.98,96.11,488844.0
2022-11-17 13:10:00,96.11,96.26,96.04,96.09,455985.0,96.11,96.26,96.04,96.09,455985.0
2022-11-17 13:15:00,96.07,96.29,95.96,96.28,509025.0,96.07,96.29,95.96,96.28,509025.0
2022-11-17 13:20:00,96.28,96.32,96.09,96.19,471769.0,96.28,96.32,96.09,96.19,471769.0
2022-11-17 13:25:00,96.2,96.2,95.95,95.99,410853.0,96.2,96.2,95.95,95.99,410853.0
2022-11-17 13:30:00,96.0,96.1,95.89,96.1,430461.0,96.0,96.1,95.89,96.1,430461.0
2022-11-17 13:35:00,96.1,96.27,96.03,96.22,664586.0,96.1,96.27,96.03,96.22,664586.0
2022-11-17 13:40:00,96.22,96.23,96.01,96.05,381699.0,96.22,96.23,96.01,96.05,381699.0
2022-11-17 13:45:00,96.05,96.06,95.83,95.86,430551.0,96.05,96.06,95.83,95.86,430551.0
2022-11-17 13:50:00,95.87,95.93,95.76,95.79,350785.0,95.87,95.93,95.76,95.79,350785.0
2022-11-17 13:55:00,95.79,96.02,95.75,95.95,399686.0,95.79,96.02,95.75,95.95,399686.0
2022-11-17 14:00:00,95.96,96.02,95.91,95.95,393206.0,95.96,96.02,95.91,95.95,393206.0
2022-11-17 14:05:00,95.95,95.98,95.59,95.6,450183.0,95.95,95.98,95.59,95.6,450183.0
2022-11-17 14:10:00,95.59,95.61,95.38,95.44,610074.0,95.59,95.61,95.38,95.44,610074.0
2022-11-17 14:15:00,95.43,95.44,95.24,95.32,632145.0,95.43,95.44,95.24,95.32,632145.0
2022-11-17 14:20:00,95.33,95.33,95.13,95.27,655014.0,95.33,95.33,95.13,95.27,655014.0
2022-11-17 14:25:00,95.27,95.36,95.16,95.22,692958.0,95.27,95.36,95.16,95.22,692958.0
2022-11-17 14:30:00,95.22,95.34,95.19,95.22,502295.0,95.22,95.34,95.19,95.22,502295.0
2022-11-17 14:35:00,95.23,95.26,95.02,95.1,798598.0,95.23,95.26,95.02,95.1,798598.0
2022-11-17 14:40:00,95.1,95.15,94.92,95.03,916944.0,95.1,95.15,94.92,95.03,916944.0
2022-11-17 14:45:00,95.02,95.19,94.97,95.1,672108.0,95.02,95.19,94.97,95.1,672108.0
2022-11-17 14:50:00,95.11,95.12,94.85,94.93,950195.0,95.11,95.12,94.85,94.93,950195.0
2022-11-17 14:55:00,94.93,94.93,94.73,94.74,844053.0,94.93,94.93,94.73,94.74,844053.0
2022-11-17 15:00:00,94.73,94.81,94.32,94.37,1478813.0,94.73,94.81,94.32,94.37,1478813.0
2022-11-17 15:05:00,94.37,94.59,94.21,94.25,1292445.0,94.37,94.59,94.21,94.25,1292445.0
2022-11-17 15:10:00,94.26,94.28,94.08,94.17,1201195.0,94.26,94.28,94.08,94.17,1201195.0
2022-11-17 15:15:00,94.17,94.34,94.1,94.16,1019524.0,94.17,94.34,94.1,94.16,1019524.0
2022-11-17 15:20:00,94.16,94.24,94.03,94.11,934839.0,94.16,94.24,94.03,94.11,934839.0
2022-11-17 15:25:00,94.11,94.18,94.03,94.11,1016599.0,94.11,94.18,94.03,94.11,1016599.0
2022-11-17 15:30:00,94.11,94.26,94.07,94.25,1062290.0,94.11,94.26,94.07,94.25,1062290.0
2022-11-17 15:35:00,94.24,94.37,94.12,94.33,864865.0,94.24,94.37,94.12,94.33,864865.0
2022-11-17 15:40:00,94.34,94.64,94.32,94.64,1248739.0,94.34,94.64,94.32,94.64,1248739.0
2022-11-17 15:45:00,94.63,94.9,94.59,94.8,1399820.0,94.63,94.9,94.59,94.8,1399820.0
2022-11-17 15:50:00,94.8,94.89,94.58,94.59,1490958.0,94.8,94.89,94.58,94.59,1490958.0
2022-11-17 15:55:00,94.59,94.89,94.57,94.87,2763140.0,94.59,94.89,94.57,94.87,2763140.0
2022-11-18 09:30:00,95.85,95.99,94.85,95.21,3692932.0,95.85,95.99,94.85,95.21,3692932.0
2022-11-18 09:35:00,95.2,95.32,94.67,94.88,1178276.0,95.2,95.32,94.67,94.88,1178276.0
2022-11-18 09:40:00,94.88,95.22,94.88,95.0,1134843.0,94.88,95.22,94.88,95.0,1134843.0
2022-11-18 09:45:00,95.01,95.19,94.55,94.65,1058924.0,95.01,95.19,94.55,94.65,1058924.0
2022-11-18 09:50:00,94.66,94.94,94.64,94.9,691589.0,94.66,94.94,94.64,94.9,691589.0
2022-11-18 09:55:00,94.89,95.11,94.6,94.66,945741.0,94.89,95.11,94.6,94.66,945741.0
2022-11-18 10:00:00,94.68,94.71,94.11,94.21,1166046.0,94.68,94.71,94.11,94.21,1166046.0
2022-11-18 10:05:00,94.21,94.33,93.78,94.1,1248777.0,94.21,94.33,93.78,94.1,1248777.0
2022-11-18 10:10:00,94.1,94.23,93.85,93.95,825735.0,94.1,94.23,93.85,93.95,825735.0
2022-11-18 10:15:00,93.94,94.12,93.71,93.94,1025692.0,93.94,94.12,93.71,93.94,1025692.0
2022-11-18 10:20:00,93.94,94.5,93.94,94.26,1068238.0,93.94,94.5,93.94,94.26,1068238.0
2022-11-18 10:25:00,94.25,94.39,93.98,94.37,651901.0,94.25,94.39,93.98,94.37,651901.0
2022-11-18 10:30:00,94.38,94.6,94.28,94.3,688328.0,94.38,94.6,94.28,94.3,688328.0
2022-11-18 10:35:00,94.3,94.57,94.15,94.25,722958.0,94.3,94.57,94.15,94.25,722958.0
2022-11-18 10:40:00,94.23,94.45,94.16,94.23,442391.0,94.23,94.45,94.16,94.23,442391.0
2022-11-18 10:45:00,94.22,94.3,94.04,94.16,401333.0,94.22,94.3,94.04,94.16,401333.0
2022-11-18 10:50:00,94.16,94.29,94.08,94.16,368513.0,94.16,94.29,94.08,94.16,368513.0
2022-11-18 10:55:00,94.17,94.25,93.79,93.88,712323.0,94.17,94.25,93.79,93.88,712323.0
2022-11-18 11:00:00,93.88,93.99,93.74,93.82,466630.0,93.88,93.99,93.74,93.82,466630.0
2022-11-18 11:05:00,93.81,93.97,93.8,93.93,436934.0,93.81,93.97,93.8,93.93,436934.0
2022-11-18 11:10:00,93.92,94.08,93.8,94.06,483763.0,93.92,94.08,93.8,94.06,483763.0
2022-11-18 11:15:00,94.05,94.3,93.95,94.28,649299.0,94.05,94.3,93.95,94.28,649299.0
2022-11-18 11:20:00,94.28,94.29,93.95,93.98,733805.0,94.28,94.29,93.95,93.98,733805.0
2022-11-18 11:25:00,93.98,94.07,93.77,93.84,671177.0,93.98,94.07,93.77,93.84,671177.0
2022-11-18 11:30:00,93.84,94.03,93.82,93.99,450056.0,93.84,94.03,93.82,93.99,450056.0
2022-11-18 11:35:00,93.98,94.11,93.7,93.75,527777.0,93.98,94.11,93.7,93.75,527777.0
2022-11-18 11:40:00,93.75,93.88,93.71,93.85,351311.0,93.75,93.88,93.71,93.85,351311.0
2022-11-18 11:45:00,93.85,93.89,93.52,93.53,681519.0,93.85,93.89,93.52,93.53,681519.0
2022-11-18 11:50:00,93.53,93.64,93.48,93.52,582156.0,93.53,93.64,93.48,93.52,582156.0
2022-11-18 11:55:00,93.53,93.57,93.39,93.5,633064.0,93.53,93.57,93.39,93.5,633064.0
2022-11-18 12:00:00,93.51,93.68,93.48,93.62,453918.0,93.51,93.68,93.48,93.62,453918.0
2022-11-18 12:05:00,93.62,93.64,93.32,93.45,557583.0,93.62,93.64,93.32,93.45,557583.0
2022-11-18 12:10:00,93.45,93.55,93.38,93.43,325035.0,93.45,93.55,93.38,93.43,325035.0
2022-11-18 12:15:00,93.43,93.44,92.88,92.9,1239391.0,93.43,93.44,92.88,92.9,1239391.0
2022-11-18 12:20:00,92.89,93.06,92.57,92.63,880873.0,92.89,93.06,92.57,92.63,880873.0
2022-11-18 12:25:00,92.64,92.94,92.62,92.92,754954.0,92.64,92.94,92.62,92.92,754954.0
2022-11-18 12:30:00,92.91,93.01,92.79,92.97,527190.0,92.91,93.01,92.79,92.97,527190.0
2022-11-18 12:35:00,92.97,93.05,92.88,93.0,485697.0,92.97,93.05,92.88,93.0,485697.0
2022-11-18 12:40:00,93.01,93.05,92.75,92.78,513119.0,93.01,93.05,92.75,92.78,513119.0
2022-11-18 12:45:00,92.79,92.9,92.63,92.82,456105.0,92.79,92.9,92.63,92.82,456105.0
2022-11-18 12:50:00,92.84,92.89,92.48,92.6,569916.0,92.84,92.89,92.48,92.6,569916.0
2022-11-18 12:55:00,92.61,92.81,92.58,92.76,454323.0,92.61,92.81,92.58,92.76,454323.0
2022-11-18 13:00:00,92.76,92.91,92.71,92.85,346185.0,92.76,92.91,92.71,92.85,346185.0
2022-11-18 13:05:00,92.84,93.27,92.84,93.23,569811.0,92.84,93.27,92.84,93.23,569811.0
2022-11-18 13:10:00,93.24,93.27,93.05,93.11,428762.0,93.24,93.27,93.05,93.11,428762.0
2022-11-18 13:15:00,93.1,93.11,92.9,92.98,422153.0,93.1,93.11,92.9,92.98,422153.0
2022-11-18 13:20:00,92.98,93.2,92.9,93.19,403211.0,92.98,93.2,92.9,93.19,403211.0
2022-11-18 13:25:00,93.19,93.43,93.11,93.41,541581.0,93.19,93.43,93.11,93.41,541581.0
2022-11-18 13:30:00,93.41,93.47,93.3,93.37,470152.0,93.41,93.47,93.3,93.37,470152.0
2022-11-18 13:35:00,93.37,93.38,93.24,93.3,431885.0,93.37,93.38,93.24,93.3,431885.0
2022-11-18 13:40:00,93.29,93.34,93.04,93.1,396621.0,93.29,93.34,93.04,93.1,396621.0
2022-11-18 13:45:00,93.09,93.13,92.9,93.02,504072.0,93.09,93.13,92.9,93.02,504072.0
2022-11-18 13:50:00,93.02,93.12,92.88,92.94,500349.0,93.02,93.12,92.88,92.94,500349.0
2022-11-18 13:55:00,92.95,93.12,92.92,93.11,353478.0,92.95,93.12,92.92,93.11,353478.0
2022-11-18 14:00:00,93.1,93.37,93.07,93.3,457188.0,93.1,93.37,93.07,93.3,457188.0
2022-11-18 14:05:00,93.32,93.43,93.25,93.41,411110.0,93.32,93.43,93.25,93.41,411110.0
2022-11-18 14:10:00,93.41,93.48,93.32,93.37,482046.0,93.41,93.48,93.32,93.37,482046.0
2022-11-18 14:15:00,93.37,93.63,93.37,93.41,719779.0,93.37,93.63,93.37,93.41,719779.0
2022-11-18 14:20:00,93.43,93.55,93.41,93.51,374552.0,93.43,93.55,93.41,93.51,374552.0
2022-11-18 14:25:00,93.51,93.64,93.37,93.4,510881.0,93.51,93.64,93.37,93.4,510881.0
2022-11-18 14:30:00,93.42,93.55,93.18,93.32,625768.0,93.42,93.55,93.18,93.32,625768.0
2022-11-18 14:35:00,93.31,93.33,93.12,93.29,496345.0,93.31,93.33,93.12,93.29,496345.0
2022-11-18 14:40:00,93.29,93.38,93.17,93.2,421842.0,93.29,93.38,93.17,93.2,421842.0
2022-11-18 14:45:00,93.19,93.29,93.04,93.14,514334.0,93.19,93.29,93.04,93.14,514334.0
2022-11-18 14:50:00,93.13,93.35,93.13,93.31,403619.0,93.13,93.35,93.13,93.31,403619.0
2022-11-18 14:55:00,93.31,93.54,93.31,93.45,529121.0,93.31,93.54,93.31,93.45,529121.0
2022-11-18 15:00:00,93.45,93.69,93.45,93.64,594053.0,93.45,93.69,93.45,93.64,594053.0
2022-11-18 15:05:00,93.64,93.83,93.45,93.77,881878.0,93.64,93.83,93.45,93.77,881878.0
2022-11-18 15:10:00,93.76,93.84,93.72,93.73,535019.0,93.76,93.84,93.72,93.73,535019.0
2022-11-18 15:15:00,93.72,93.75,93.58,93.72,612600.0,93.72,93.75,93.58,93.72,612600.0
2022-11-18 15:20:00,93.72,93.78,93.55,93.68,587542.0,93.72,93.78,93.55,93.68,587542.0
2022-11-18 15:25:00,93.7,94.04,93.66,94.03,715567.0,93.7,94.04,93.66,94.03,715567.0
2022-11-18 15:30:00,94.04,94.09,93.89,93.92,648311.0,94.04,94.09,93.89,93.92,648311.0
2022-11-18 15:35:00,93.92,94.16,93.85,94.14,915274.0,93.92,94.16,93.85,94.14,915274.0
2022-11-18 15:40:00,94.13,94.31,94.08,94.29,938259.0,94.13,94.31,94.08,94.29,938259.0
2022-11-18 15:45:00,94.28,94.36,94.15,94.3,1043599.0,94.28,94.36,94.15,94.3,1043599.0
2022-11-18 15:50:00,94.3,94.42,93.94,94.0,1367673.0,94.3,94.42,93.94,94.0,1367673.0
2022-11-18 15:55:00,93.99,94.3,93.93,94.15,2884100.0,93.99,94.3,93.93,94.15,2884100.0
2022-11-21 09:30:00,93.97,95.02,93.88,94.3,2456263.0,93.97,95.02,93.88,94.3,2456263.0
2022-11-21 09:35:00,94.31,94.6,93.73,93.89,1318200.0,94.31,94.6,93.73,93.89,1318200.0
2022-11-21 09:40:00,93.89,94.11,93.82,93.95,1128140.0,93.89,94.11,93.82,93.95,1128140.0
2022-11-21 09:45:00,93.95,94.04,93.79,93.89,956038.0,93.95,94.04,93.79,93.89,956038.0
2022-11-21 09:50:00,93.89,94.03,93.46,93.48,1106155.0,93.89,94.03,93.46,93.48,1106155.0
2022-11-21 09:55:00,93.49,93.54,92.94,92.98,1348218.0,93.49,93.54,92.94,92.98,1348218.0
2022-11-21 10:00:00,92.98,93.05,92.56,92.6,1342803.0,92.98,93.05,92.56,92.6,1342803.0
2022-11-21 10:05:00,92.61,92.67,92.36,92.64,1424822.0,92.61,92.67,92.36,92.64,1424822.0
2022-11-21 10:10:00,92.65,92.78,92.2,92.21,1243281.0,92.65,92.78,92.2,92.21,1243281.0
2022-11-21 10:15:00,92.21,92.63,92.21,92.62,1145078.0,92.21,92.63,92.21,92.62,1145078.0
2022-11-21 10:20:00,92.61,92.61,92.01,92.14,1108952.0,92.61,92.61,92.01,92.14,1108952.0
2022-11-21 10:25:00,92.13,92.14,91.86,91.9,1139456.0,92.13,92.14,91.86,91.9,1139456.0
2022-11-21 10:30:00,91.9,91.97,91.57,91.59,1448492.0,91.9,91.97,91.57,91.59,1448492.0
2022-11-21 10:35:00,91.59,91.95,91.59,91.66,1067418.0,91.59,91.95,91.59,91.66,1067418.0
2022-11-21 10:40:00,91.65,91.72,91.43,91.51,1143307.0,91.65,91.72,91.43,91.51,1143307.0
2022-11-21 10:45:00,91.51,91.52,91.05,91.09,1444523.0,91.51,91.52,91.05,91.09,1444523.0
2022-11-21 10:50:00,91.08,91.1,90.59,90.99,2074958.0,91.08,91.1,90.59,90.99,2074958.0
2022-11-21 10:55:00,90.99,91.09,90.9,90.92,1365870.0,90.99,91.09,90.9,90.92,1365870.0
2022-11-21 11:00:00,90.92,91.19,90.82,91.16,1314544.0,90.92,91.19,90.82,91.16,1314544.0
2022-11-21 11:05:00,91.17,91.45,91.11,91.29,1085140.0,91.17,91.45,91.11,91.29,1085140.0
2022-11-21 11:10:00,91.3,91.45,91.18,91.34,844732.0,91.3,91.45,91.18,91.34,844732.0
2022-11-21 11:15:00,91.34,91.64,91.31,91.45,894133.0,91.34,91.64,91.31,91.45,894133.0
2022-11-21 11:20:00,91.45,91.8,91.38,91.74,946344.0,91.45,91.8,91.38,91.74,946344.0
2022-11-21 11:25:00,91.74,91.76,91.41,91.47,854320.0,91.74,91.76,91.41,91.47,854320.0
2022-11-21 11:30:00,91.48,91.6,91.43,91.48,801266.0,91.48,91.6,91.43,91.48,801266.0
2022-11-21 11:35:00,91.48,91.64,91.47,91.53,765304.0,91.48,91.64,91.47,91.53,765304.0
2022-11-21 11:40:00,91.52,91.7,91.47,91.49,785203.0,91.52,91.7,91.47,91.49,785203.0
2022-11-21 11:45:00,91.48,91.52,91.35,91.46,633429.0,91.48,91.52,91.35,91.46,633429.0
2022-11-21 11:50:00,91.45,91.83,91.41,91.74,968929.0,91.45,91.83,91.41,91.74,968929.0
2022-11-21 11:55:00,91.73,91.75,91.28,91.34,900523.0,91.73,91.75,91.28,91.34,900523.0
2022-11-21 12:00:00,91.34,91.54,91.19,91.25,834762.0,91.34,91.54,91.19,91.25,834762.0
2022-11-21 12:05:00,91.26,91.31,91.06,91.08,630796.0,91.26,91.31,91.06,91.08,630796.0
2022-11-21 12:10:00,91.08,91.19,91.03,91.05,495565.0,91.08,91.19,91.03,91.05,495565.0
2022-11-21 12:15:00,91.05,91.24,91.04,91.21,531902.0,91.05,91.24,91.04,91.21,531902.0
2022-11-21 12:20:00,91.22,91.22,91.06,91.16,587895.0,91.22,91.22,91.06,91.16,587895.0
2022-11-21 12:25:00,91.17,91.24,90.92,90.95,770668.0,91.17,91.24,90.92,90.95,770668.0
2022-11-21 12:30:00,90.95,91.16,90.92,91.11,563656.0,90.95,91.16,90.92,91.11,563656.0
2022-11-21 12:35:00,91.1,91.5,91.07,91.47,718255.0,91.1,91.5,91.07,91.47,718255.0
2022-11-21 12:40:00,91.48,91.59,91.42,91.54,627256.0,91.48,91.59,91.42,91.54,627256.0
2022-11-21 12:45:00,91.54,91.62,91.42,91.46,603529.0,91.54,91.62,91.42,91.46,603529.0
2022-11-21 12:50:00,91.47,91.47,91.26,91.29,629253.0,91.47,91.47,91.26,91.29,629253.0
2022-11-21 12:55:00,91.28,91.29,91.05,91.11,594365.0,91.28,91.29,91.05,91.11,594365.0
2022-11-21 13:00:00,91.11,91.19,90.99,91.0,723828.0,91.11,91.19,90.99,91.0,723828.0
2022-11-21 13:05:00,91.0,91.25,90.94,91.18,736724.0,91.0,91.25,90.94,91.18,736724.0
2022-11-21 13:10:00,91.18,91.53,91.16,91.44,665681.0,91.18,91.53,91.16,91.44,665681.0
2022-11-21 13:15:00,91.45,91.55,91.35,91.39,560091.0,91.45,91.55,91.35,91.39,560091.0
2022-11-21 13:20:00,91.4,91.75,91.39,91.72,704697.0,91.4,91.75,91.39,91.72,704697.0
2022-11-21 13:25:00,91.72,91.99,91.7,91.94,667764.0,91.72,91.99,91.7,91.94,667764.0
2022-11-21 13:30:00,91.94,92.06,91.79,91.89,843024.0,91.94,92.06,91.79,91.89,843024.0
2022-11-21 13:35:00,91.9,92.3,91.76,92.25,862092.0,91.9,92.3,91.76,92.25,862092.0
2022-11-21 13:40:00,92.25,92.26,92.07,92.13,586907.0,92.25,92.26,92.07,92.13,586907.0
2022-11-21 13:45:00,92.14,92.14,91.9,91.97,632430.0,92.14,92.14,91.9,91.97,632430.0
2022-11-21 13:50:00,91.96,92.06,91.91,91.99,415158.0,91.96,92.06,91.91,91.99,415158.0
2022-11-21 13:55:00,91.98,92.0,91.77,91.78,552279.0,91.98,92.0,91.77,91.78,552279.0
2022-11-21 14:00:00,91.79,92.03,91.77,91.89,504283.0,91.79,92.03,91.77,91.89,504283.0
2022-11-21 14:05:00,91.88,91.96,91.76,91.79,480525.0,91.88,91.96,91.76,91.79,480525.0
2022-11-21 14:10:00,91.79,91.83,91.66,91.78,644316.0,91.79,91.83,91.66,91.78,644316.0
2022-11-21 14:15:00,91.78,92.01,91.76,91.91,515287.0,91.78,92.01,91.76,91.91,515287.0
2022-11-21 14:20:00,91.9,91.95,91.71,91.81,453433.0,91.9,91.95,91.71,91.81,453433.0
2022-11-21 14:25:00,91.8,91.98,91.79,91.89,375890.0,91.8,91.98,91.79,91.89,375890.0
2022-11-21 14:30:00,91.9,92.11,91.86,91.99,578380.0,91.9,92.11,91.86,91.99,578380.0
2022-11-21 14:35:00,92.0,92.0,91.65,91.76,608590.0,92.0,92.0,91.65,91.76,608590.0
2022-11-21 14:40:00,91.75,91.76,91.6,91.73,572544.0,91.75,91.76,91.6,91.73,572544.0
2022-11-21 14:45:00,91.72,92.0,91.71,91.94,529026.0,91.72,92.0,91.71,91.94,529026.0
2022-11-21 14:50:00,91.94,92.1,91.93,92.01,648864.0,91.94,92.1,91.93,92.01,648864.0
2022-11-21 14:55:00,92.02,92.1,91.95,92.0,479489.0,92.02,92.1,91.95,92.0,479489.0
2022-11-21 15:00:00,91.99,92.29,91.95,92.2,850461.0,91.99,92.29,91.95,92.2,850461.0
2022-11-21 15:05:00,92.2,92.28,92.07,92.16,627434.0,92.2,92.28,92.07,92.16,627434.0
2022-11-21 15:10:00,92.17,92.19,91.98,92.17,518127.0,92.17,92.19,91.98,92.17,518127.0
2022-11-21 15:15:00,92.18,92.36,92.1,92.33,612312.0,92.18,92.36,92.1,92.33,612312.0
2022-11-21 15:20:00,92.32,92.39,92.1,92.13,646750.0,92.32,92.39,92.1,92.13,646750.0
2022-11-21 15:25:00,92.13,92.24,92.06,92.19,509305.0,92.13,92.24,92.06,92.19,509305.0
2022-11-21 15:30:00,92.2,92.34,92.14,92.18,588559.0,92.2,92.34,92.14,92.18,588559.0
2022-11-21 15:35:00,92.18,92.29,92.17,92.19,427480.0,92.18,92.29,92.17,92.19,427480.0
2022-11-21 15:40:00,92.2,92.35,92.14,92.34,507845.0,92.2,92.35,92.14,92.34,507845.0
2022-11-21 15:45:00,92.35,92.5,92.34,92.45,910733.0,92.35,92.5,92.34,92.45,910733.0
2022-11-21 15:50:00,92.45,92.66,92.33,92.56,1011796.0,92.45,92.66,92.33,92.56,1011796.0
2022-11-21 15:55:00,92.56,92.6,92.42,92.46,2004729.0,92.56,92.6,92.42,92.46,2004729.0
2022-11-22 09:30:00,92.61,92.84,91.87,92.07,2327244.0,92.61,92.84,91.87,92.07,2327244.0
2022-11-22 09:35:00,92.04,92.21,91.5,91.52,1461024.0,92.04,92.21,91.5,91.52,1461024.0
2022-11-22 09:40:00,91.52,91.53,91.06,91.07,1831091.0,91.52,91.53,91.06,91.07,1831091.0
2022-11-22 09:45:00,91.06,91.16,90.87,91.13,1612332.0,91.06,91.16,90.87,91.13,1612332.0
2022-11-22 09:50:00,91.12,91.37,91.07,91.21,993251.0,91.12,91.37,91.07,91.21,993251.0
2022-11-22 09:55:00,91.23,91.52,91.13,91.31,1020770.0,91.23,91.52,91.13,91.31,1020770.0
2022-11-22 10:00:00,91.29,91.76,91.16,91.73,1041312.0,91.29,91.76,91.16,91.73,1041312.0
2022-11-22 10:05:00,91.71,92.19,91.7,92.19,1229253.0,91.71,92.19,91.7,92.19,1229253.0
2022-11-22 10:10:00,92.19,92.79,92.15,92.79,1362309.0,92.19,92.79,92.15,92.79,1362309.0
2022-11-22 10:15:00,92.79,92.9,92.4,92.52,1298558.0,92.79,92.9,92.4,92.52,1298558.0
2022-11-22 10:20:00,92.52,92.77,92.5,92.72,725316.0,92.52,92.77,92.5,92.72,725316.0
2022-11-22 10:25:00,92.72,92.89,92.52,92.77,909755.0,92.72,92.89,92.52,92.77,909755.0
2022-11-22 10:30:00,92.77,92.96,92.52,92.63,875818.0,92.77,92.96,92.52,92.63,875818.0
2022-11-22 10:35:00,92.63,92.72,92.09,92.12,807967.0,92.63,92.72,92.09,92.12,807967.0
2022-11-22 10:40:00,92.12,92.53,91.96,92.44,737708.0,92.12,92.53,91.96,92.44,737708.0
2022-11-22 10:45:00,92.44,92.92,92.35,92.87,690785.0,92.44,92.92,92.35,92.87,690785.0
2022-11-22 10:50:00,92.88,93.05,92.8,92.9,855649.0,92.88,93.05,92.8,92.9,855649.0
2022-11-22 10:55:00,92.9,93.07,92.75,92.95,751256.0,92.9,93.07,92.75,92.95,751256.0
2022-11-22 11:00:00,92.95,92.97,92.61,92.72,539065.0,92.95,92.97,92.61,92.72,539065.0
2022-11-22 11:05:00,92.73,93.09,92.63,92.92,688904.0,92.73,93.09,92.63,92.92,688904.0
2022-11-22 11:10:00,92.95,93.12,92.81,92.84,554714.0,92.95,93.12,92.81,92.84,554714.0
2022-11-22 11:15:00,92.85,92.9,92.52,92.85,686255.0,92.85,92.9,92.52,92.85,686255.0
2022-11-22 11:20:00,92.84,92.88,92.63,92.84,462830.0,92.84,92.88,92.63,92.84,462830.0
2022-11-22 11:25:00,92.83,92.91,92.7,92.8,393824.0,92.83,92.91,92.7,92.8,393824.0
2022-11-22 11:30:00,92.79,92.8,92.41,92.61,595606.0,92.79,92.8,92.41,92.61,595606.0
2022-11-22 11:35:00,92.59,92.63,92.35,92.42,434395.0,92.59,92.63,92.35,92.42,434395.0
2022-11-22 11:40:00,92.42,92.59,92.35,92.37,391591.0,92.42,92.59,92.35,92.37,391591.0
2022-11-22 11:45:00,92.38,92.46,92.27,92.44,426209.0,92.38,92.46,92.27,92.44,426209.0
2022-11-22 11:50:00,92.43,92.47,92.22,92.34,379826.0,92.43,92.47,92.22,92.34,379826.0
2022-11-22 11:55:00,92.33,92.56,92.27,92.52,389862.0,92.33,92.56,92.27,92.52,389862.0
2022-11-22 12:00:00,92.51,92.86,92.48,92.69,508085.0,92.51,92.86,92.48,92.69,508085.0
2022-11-22 12:05:00,92.69,92.79,92.61,92.75,345848.0,92.69,92.79,92.61,92.75,345848.0
2022-11-22 12:10:00,92.74,92.95,92.72,92.85,458244.0,92.74,92.95,92.72,92.85,458244.0
2022-11-22 12:15:00,92.85,93.02,92.83,92.94,461589.0,92.85,93.02,92.83,92.94,461589.0
2022-11-22 12:20:00,92.95,92.99,92.64,92.75,492447.0,92.95,92.99,92.64,92.75,492447.0
2022-11-22 12:25:00,92.73,92.82,92.71,92.8,257779.0,92.73,92.82,92.71,92.8,257779.0
2022-11-22 12:30:00,92.8,92.85,92.7,92.76,244082.0,92.8,92.85,92.7,92.76,244082.0
2022-11-22 12:35:00,92.77,92.93,92.77,92.92,296045.0,92.77,92.93,92.77,92.92,296045.0
2022-11-22 12:40:00,92.92,92.93,92.77,92.92,336991.0,92.92,92.93,92.77,92.92,336991.0
2022-11-22 12:45:00,92.92,92.93,92.7,92.75,297930.0,92.92,92.93,92.7,92.75,297930.0
2022-11-22 12:50:00,92.74,92.82,92.68,92.73,241143.0,92.74,92.82,92.68,92.73,241143.0
2022-11-22 12:55:00,92.73,92.78,92.65,92.75,226426.0,92.73,92.78,92.65,92.75,226426.0
2022-11-22 13:00:00,92.75,92.85,92.62,92.81,322552.0,92.75,92.85,92.62,92.81,322552.0
2022-11-22 13:05:00,92.81,93.17,92.72,93.14,619415.0,92.81,93.17,92.72,93.14,619415.0
2022-11-22 13:10:00,93.16,93.21,92.99,93.07,444060.0,93.16,93.21,92.99,93.07,444060.0
2022-11-22 13:15:00,93.07,93.1,92.96,93.02,312113.0,93.07,93.1,92.96,93.02,312113.0
2022-11-22 13:20:00,93.01,93.15,92.96,93.08,352674.0,93.01,93.15,92.96,93.08,352674.0
2022-11-22 13:25:00,93.08,93.12,93.0,93.07,273007.0,93.08,93.12,93.0,93.07,273007.0
2022-11-22 13:30:00,93.09,93.28,93.08,93.17,585286.0,93.09,93.28,93.08,93.17,585286.0
2022-11-22 13:35:00,93.18,93.2,93.06,93.19,403564.0,93.18,93.2,93.06,93.19,403564.0
2022-11-22 13:40:00,93.2,93.24,93.1,93.18,295368.0,93.2,93.24,93.1,93.18,295368.0
2022-11-22 13:45:00,93.18,93.28,93.16,93.24,323097.0,93.18,93.28,93.16,93.24,323097.0
2022-11-22 13:50:00,93.23,93.35,93.21,93.27,286528.0,93.23,93.35,93.21,93.27,286528.0
2022-11-22 13:55:00,93.27,93.3,93.1,93.11,316745.0,93.27,93.3,93.1,93.11,316745.0
2022-11-22 14:00:00,93.11,93.33,93.1,93.22,503530.0,93.11,93.33,93.1,93.22,503530.0
2022-11-22 14:05:00,93.21,93.21,92.96,93.0,496160.0,93.21,93.21,92.96,93.0,496160.0
2022-11-22 14:10:00,92.99,93.09,92.73,92.78,378742.0,92.99,93.09,92.73,92.78,378742.0
2022-11-22 14:15:00,92.78,92.86,92.76,92.79,324516.0,92.78,92.86,92.76,92.79,324516.0
2022-11-22 14:20:00,92.8,92.93,92.75,92.82,379105.0,92.8,92.93,92.75,92.82,379105.0
2022-11-22 14:25:00,92.84,92.85,92.65,92.79,366457.0,92.84,92.85,92.65,92.79,366457.0
2022-11-22 14:30:00,92.79,92.82,92.64,92.67,321983.0,92.79,92.82,92.64,92.67,321983.0
2022-11-22 14:35:00,92.67,92.94,92.67,92.88,365429.0,92.67,92.94,92.67,92.88,365429.0
2022-11-22 14:40:00,92.88,92.89,92.48,92.52,516888.0,92.88,92.89,92.48,92.52,516888.0
2022-11-22 14:45:00,92.53,92.58,92.43,92.58,424299.0,92.53,92.58,92.43,92.58,424299.0
2022-11-22 14:50:00,92.58,92.65,92.51,92.61,354399.0,92.58,92.65,92.51,92.61,354399.0
2022-11-22 14:55:00,92.61,92.74,92.56,92.7,350358.0,92.61,92.74,92.56,92.7,350358.0
2022-11-22 15:00:00,92.7,92.86,92.66,92.84,473893.0,92.7,92.86,92.66,92.84,473893.0
2022-11-22 15:05:00,92.84,92.88,92.71,92.75,376492.0,92.84,92.88,92.71,92.75,376492.0
2022-11-22 15:10:00,92.76,92.85,92.67,92.83,349950.0,92.76,92.85,92.67,92.83,349950.0
2022-11-22 15:15:00,92.83,92.89,92.74,92.78,399460.0,92.83,92.89,92.74,92.78,399460.0
2022-11-22 15:20:00,92.78,92.93,92.78,92.86,416392.0,92.78,92.93,92.78,92.86,416392.0
2022-11-22 15:25:00,92.86,92.95,92.8,92.9,428260.0,92.86,92.95,92.8,92.9,428260.0
2022-11-22 15:30:00,92.9,93.03,92.84,93.01,556423.0,92.9,93.03,92.84,93.01,556423.0
2022-11-22 15:35:00,93.01,93.06,92.93,92.99,478573.0,93.01,93.06,92.93,92.99,478573.0
2022-11-22 15:40:00,92.98,93.0,92.85,92.9,530334.0,92.98,93.0,92.85,92.9,530334.0
2022-11-22 15:45:00,92.9,92.99,92.89,92.94,422922.0,92.9,92.99,92.89,92.94,422922.0
2022-11-22 15:50:00,92.93,93.12,92.85,93.09,871428.0,92.93,93.12,92.85,93.09,871428.0
2022-11-22 15:55:00,93.09,93.33,93.03,93.2,1859036.0,93.09,93.33,93.03,93.2,1859036.0
2022-11-23 09:30:00,93.24,93.49,92.83,93.08,1838034.0,93.24,93.49,92.83,93.08,1838034.0
2022-11-23 09:35:00,93.07,93.5,93.04,93.36,900565.0,93.07,93.5,93.04,93.36,900565.0
2022-11-23 09:40:00,93.37,93.45,93.01,93.14,729413.0,93.37,93.45,93.01,93.14,729413.0
2022-11-23 09:45:00,93.15,93.7,93.04,93.4,1312110.0,93.15,93.7,93.04,93.4,1312110.0
2022-11-23 09:50:00,93.4,93.82,93.37,93.76,1115571.0,93.4,93.82,93.37,93.76,1115571.0
2022-11-23 09:55:00,93.77,93.8,93.16,93.31,844224.0,93.77,93.8,93.16,93.31,844224.0
2022-11-23 10:00:00,93.33,93.61,93.0,93.53,973920.0,93.33,93.61,93.0,93.53,973920.0
2022-11-23 10:05:00,93.53,93.9,93.41,93.69,928506.0,93.53,93.9,93.41,93.69,928506.0
2022-11-23 10:10:00,93.69,93.82,93.5,93.7,582754.0,93.69,93.82,93.5,93.7,582754.0
2022-11-23 10:15:00,93.68,93.7,93.37,93.62,665304.0,93.68,93.7,93.37,93.62,665304.0
2022-11-23 10:20:00,93.63,93.74,93.47,93.69,493064.0,93.63,93.74,93.47,93.69,493064.0
2022-11-23 10:25:00,93.69,93.84,93.61,93.75,519614.0,93.69,93.84,93.61,93.75,519614.0
2022-11-23 10:30:00,93.74,94.17,93.7,94.05,1080222.0,93.74,94.17,93.7,94.05,1080222.0
2022-11-23 10:35:00,94.06,94.12,93.8,93.91,650186.0,94.06,94.12,93.8,93.91,650186.0
2022-11-23 10:40:00,93.91,94.13,93.86,94.01,636574.0,93.91,94.13,93.86,94.01,636574.0
2022-11-23 10:45:00,94.02,94.02,93.57,93.67,705548.0,94.02,94.02,93.57,93.67,705548.0
2022-11-23 10:50:00,93.68,93.83,93.66,93.83,398424.0,93.68,93.83,93.66,93.83,398424.0
2022-11-23 10:55:00,93.84,94.13,93.82,94.1,622190.0,93.84,94.13,93.82,94.1,622190.0
2022-11-23 11:00:00,94.1,94.23,94.03,94.08,642452.0,94.1,94.23,94.03,94.08,642452.0
2022-11-23 11:05:00,94.08,94.22,93.99,94.09,483441.0,94.08,94.22,93.99,94.09,483441.0
2022-11-23 11:10:00,94.09,94.34,94.06,94.32,618504.0,94.09,94.34,94.06,94.32,618504.0
2022-11-23 11:15:00,94.32,94.48,94.26,94.31,870937.0,94.32,94.48,94.26,94.31,870937.0
2022-11-23 11:20:00,94.31,94.54,94.26,94.48,631538.0,94.31,94.54,94.26,94.48,631538.0
2022-11-23 11:25:00,94.48,94.48,94.21,94.43,683797.0,94.48,94.48,94.21,94.43,683797.0
2022-11-23 11:30:00,94.43,94.43,94.07,94.23,558485.0,94.43,94.43,94.07,94.23,558485.0
2022-11-23 11:35:00,94.24,94.25,94.06,94.16,342214.0,94.24,94.25,94.06,94.16,342214.0
2022-11-23 11:40:00,94.17,94.29,94.16,94.26,358325.0,94.17,94.29,94.16,94.26,358325.0
2022-11-23 11:45:00,94.28,94.38,93.92,93.92,664423.0,94.28,94.38,93.92,93.92,664423.0
2022-11-23 11:50:00,93.92,94.07,93.64,93.68,534354.0,93.92,94.07,93.64,93.68,534354.0
2022-11-23 11:55:00,93.66,93.71,93.46,93.61,550856.0,93.66,93.71,93.46,93.61,550856.0
2022-11-23 12:00:00,93.6,93.69,93.49,93.54,395845.0,93.6,93.69,93.49,93.54,395845.0
2022-11-23 12:05:00,93.54,93.84,93.53,93.8,592303.0,93.54,93.84,93.53,93.8,592303.0
2022-11-23 12:10:00,93.8,93.89,93.69,93.82,385630.0,93.8,93.89,93.69,93.82,385630.0
2022-11-23 12:15:00,93.82,93.92,93.77,93.83,331672.0,93.82,93.92,93.77,93.83,331672.0
2022-11-23 12:20:00,93.81,93.89,93.75,93.84,273403.0,93.81,93.89,93.75,93.84,273403.0
2022-11-23 12:25:00,93.85,93.89,93.66,93.69,275721.0,93.85,93.89,93.66,93.69,275721.0
2022-11-23 12:30:00,93.69,93.77,93.53,93.57,406290.0,93.69,93.77,93.53,93.57,406290.0
2022-11-23 12:35:00,93.59,93.6,93.43,93.56,334662.0,93.59,93.6,93.43,93.56,334662.0
2022-11-23 12:40:00,93.56,93.58,93.37,93.46,443555.0,93.56,93.58,93.37,93.46,443555.0
2022-11-23 12:45:00,93.47,93.55,93.39,93.5,345534.0,93.47,93.55,93.39,93.5,345534.0
2022-11-23 12:50:00,93.49,93.52,93.13,93.23,509872.0,93.49,93.52,93.13,93.23,509872.0
2022-11-23 12:55:00,93.22,93.25,92.85,93.04,744588.0,93.22,93.25,92.85,93.04,744588.0
2022-11-23 13:00:00,93.05,93.23,92.95,93.22,499907.0,93.05,93.23,92.95,93.22,499907.0
2022-11-23 13:05:00,93.21,93.28,93.16,93.23,345179.0,93.21,93.28,93.16,93.23,345179.0
2022-11-23 13:10:00,93.23,93.23,93.11,93.18,221123.0,93.23,93.23,93.11,93.18,221123.0
2022-11-23 13:15:00,93.19,93.32,93.18,93.31,344160.0,93.19,93.32,93.18,93.31,344160.0
2022-11-23 13:20:00,93.3,93.56,93.29,93.51,565852.0,93.3,93.56,93.29,93.51,565852.0
2022-11-23 13:25:00,93.52,93.57,93.37,93.52,470276.0,93.52,93.57,93.37,93.52,470276.0
2022-11-23 13:30:00,93.51,93.65,93.51,93.62,392549.0,93.51,93.65,93.51,93.62,392549.0
2022-11-23 13:35:00,93.62,93.67,93.49,93.65,387613.0,93.62,93.67,93.49,93.65,387613.0
2022-11-23 13:40:00,93.65,93.69,93.54,93.67,232866.0,93.65,93.69,93.54,93.67,232866.0
2022-11-23 13:45:00,93.68,93.74,93.63,93.67,258925.0,93.68,93.74,93.63,93.67,258925.0
2022-11-23 13:50:00,93.66,93.68,93.43,93.52,303428.0,93.66,93.68,93.43,93.52,303428.0
2022-11-23 13:55:00,93.5,93.64,93.43,93.59,234952.0,93.5,93.64,93.43,93.59,234952.0
2022-11-23 14:00:00,93.62,94.42,93.25,94.35,1227336.0,93.62,94.42,93.25,94.35,1227336.0
2022-11-23 14:05:00,94.38,94.39,93.97,94.16,914901.0,94.38,94.39,93.97,94.16,914901.0
2022-11-23 14:10:00,94.16,94.23,93.69,94.18,682381.0,94.16,94.23,93.69,94.18,682381.0
2022-11-23 14:15:00,94.19,94.23,94.0,94.07,436378.0,94.19,94.23,94.0,94.07,436378.0
2022-11-23 14:20:00,94.08,94.24,93.99,94.23,546576.0,94.08,94.24,93.99,94.23,546576.0
2022-11-23 14:25:00,94.23,94.4,94.13,94.16,692628.0,94.23,94.4,94.13,94.16,692628.0
2022-11-23 14:30:00,94.16,94.18,93.99,94.03,431112.0,94.16,94.18,93.99,94.03,431112.0
2022-11-23 14:35:00,94.02,94.06,93.81,93.89,470390.0,94.02,94.06,93.81,93.89,470390.0
2022-11-23 14:40:00,93.88,94.22,93.87,94.18,395567.0,93.88,94.22,93.87,94.18,395567.0
2022-11-23 14:45:00,94.18,94.34,94.11,94.29,442773.0,94.18,94.34,94.11,94.29,442773.0
2022-11-23 14:50:00,94.29,94.43,94.23,94.26,516483.0,94.29,94.43,94.23,94.26,516483.0
2022-11-23 14:55:00,94.26,94.39,94.22,94.22,454168.0,94.26,94.39,94.22,94.22,454168.0
2022-11-23 15:00:00,94.22,94.23,94.02,94.19,414595.0,94.22,94.23,94.02,94.19,414595.0
2022-11-23 15:05:00,94.19,94.38,94.18,94.32,512099.0,94.19,94.38,94.18,94.32,512099.0
2022-11-23 15:10:00,94.31,94.4,94.19,94.38,422635.0,94.31,94.4,94.19,94.38,422635.0
2022-11-23 15:15:00,94.38,94.54,94.32,94.52,516828.0,94.38,94.54,94.32,94.52,516828.0
2022-11-23 15:20:00,94.52,94.58,94.27,94.45,651085.0,94.52,94.58,94.27,94.45,651085.0
2022-11-23 15:25:00,94.45,94.46,94.33,94.35,291901.0,94.45,94.46,94.33,94.35,291901.0
2022-11-23 15:30:00,94.35,94.35,94.09,94.1,580934.0,94.35,94.35,94.09,94.1,580934.0
2022-11-23 15:35:00,94.09,94.28,94.02,94.28,497026.0,94.09,94.28,94.02,94.28,497026.0
2022-11-23 15:40:00,94.28,94.3,94.1,94.13,378698.0,94.28,94.3,94.1,94.13,378698.0
2022-11-23 15:45:00,94.12,94.13,93.93,94.03,571535.0,94.12,94.13,93.93,94.03,571535.0
2022-11-23 15:50:00,94.03,94.24,94.03,94.07,743134.0,94.03,94.24,94.03,94.07,743134.0
2022-11-23 15:55:00,94.07,94.21,93.97,94.18,1614317.0,94.07,94.21,93.97,94.18,1614317.0
2022-11-25 09:30:00,93.72,93.95,93.31,93.41,1401987.0,93.72,93.95,93.31,93.41,1401987.0
2022-11-25 09:35:00,93.41,93.9,93.36,93.78,663320.0,93.41,93.9,93.36,93.78,663320.0
2022-11-25 09:40:00,93.77,94.0,93.42,93.53,865959.0,93.77,94.0,93.42,93.53,865959.0
2022-11-25 09:45:00,93.53,93.61,93.08,93.09,741180.0,93.53,93.61,93.08,93.09,741180.0
2022-11-25 09:50:00,93.11,93.42,93.06,93.16,678695.0,93.11,93.42,93.06,93.16,678695.0
2022-11-25 09:55:00,93.16,93.48,93.1,93.45,573455.0,93.16,93.48,93.1,93.45,573455.0
2022-11-25 10:00:00,93.45,93.85,93.35,93.81,781274.0,93.45,93.85,93.35,93.81,781274.0
2022-11-25 10:05:00,93.81,93.96,93.67,93.95,788189.0,93.81,93.96,93.67,93.95,788189.0
2022-11-25 10:10:00,93.95,94.04,93.79,94.0,696769.0,93.95,94.04,93.79,94.0,696769.0
2022-11-25 10:15:00,94.0,94.31,94.0,94.18,1066687.0,94.0,94.31,94.0,94.18,1066687.0
2022-11-25 10:20:00,94.18,94.19,93.87,94.1,912089.0,94.18,94.19,93.87,94.1,912089.0
2022-11-25 10:25:00,94.1,94.15,93.86,93.98,569907.0,94.1,94.15,93.86,93.98,569907.0
2022-11-25 10:30:00,93.96,94.2,93.93,94.13,778498.0,93.96,94.2,93.93,94.13,778498.0
2022-11-25 10:35:00,94.12,94.24,93.83,93.86,709249.0,94.12,94.24,93.83,93.86,709249.0
2022-11-25 10:40:00,93.87,93.99,93.81,93.97,437335.0,93.87,93.99,93.81,93.97,437335.0
2022-11-25 10:45:00,93.97,94.04,93.84,93.97,483040.0,93.97,94.04,93.84,93.97,483040.0
2022-11-25 10:50:00,93.97,93.98,93.84,93.86,306229.0,93.97,93.98,93.84,93.86,306229.0
2022-11-25 10:55:00,93.87,93.95,93.75,93.82,379899.0,93.87,93.95,93.75,93.82,379899.0
2022-11-25 11:00:00,93.83,94.2,93.72,94.16,757371.0,93.83,94.2,93.72,94.16,757371.0
2022-11-25 11:05:00,94.16,94.43,94.09,94.3,1055596.0,94.16,94.43,94.09,94.3,1055596.0
2022-11-25 11:10:00,94.28,94.35,94.18,94.34,556372.0,94.28,94.35,94.18,94.34,556372.0
2022-11-25 11:15:00,94.34,94.36,94.1,94.1,466182.0,94.34,94.36,94.1,94.1,466182.0
2022-11-25 11:20:00,94.1,94.12,93.86,93.88,669436.0,94.1,94.12,93.86,93.88,669436.0
2022-11-25 11:25:00,93.88,93.9,93.53,93.54,799468.0,93.88,93.9,93.53,93.54,799468.0
2022-11-25 11:30:00,93.53,93.55,93.37,93.49,656520.0,93.53,93.55,93.37,93.49,656520.0
2022-11-25 11:35:00,93.5,93.66,93.45,93.53,484142.0,93.5,93.66,93.45,93.53,484142.0
2022-11-25 11:40:00,93.53,93.66,93.45,93.66,378895.0,93.53,93.66,93.45,93.66,378895.0
2022-11-25 11:45:00,93.66,93.66,93.55,93.6,305377.0,93.66,93.66,93.55,93.6,305377.0
2022-11-25 11:50:00,93.61,93.78,93.58,93.7,426490.0,93.61,93.78,93.58,93.7,426490.0
2022-11-25 11:55:00,93.7,93.9,93.62,93.68,354572.0,93.7,93.9,93.62,93.68,354572.0
2022-11-25 12:00:00,93.67,93.7,93.59,93.59,369951.0,93.67,93.7,93.59,93.59,369951.0
2022-11-25 12:05:00,93.59,93.65,93.51,93.56,551818.0,93.59,93.65,93.51,93.56,551818.0
2022-11-25 12:10:00,93.56,93.7,93.56,93.62,333341.0,93.56,93.7,93.56,93.62,333341.0
2022-11-25 12:15:00,93.62,93.72,93.57,93.69,320379.0,93.62,93.72,93.57,93.69,320379.0
2022-11-25 12:20:00,93.7,93.89,93.66,93.86,434243.0,93.7,93.89,93.66,93.86,434243.0
2022-11-25 12:25:00,93.85,93.97,93.84,93.94,783273.0,93.85,93.97,93.84,93.94,783273.0
2022-11-25 12:30:00,93.95,94.02,93.84,93.87,710645.0,93.95,94.02,93.84,93.87,710645.0
2022-11-25 12:35:00,93.86,94.12,93.77,94.08,767104.0,93.86,94.12,93.77,94.08,767104.0
2022-11-25 12:40:00,94.08,94.13,93.98,94.04,599029.0,94.08,94.13,93.98,94.04,599029.0
2022-11-25 12:45:00,94.04,94.06,93.61,93.78,916645.0,94.04,94.06,93.61,93.78,916645.0
2022-11-25 12:50:00,93.77,93.88,93.66,93.72,598229.0,93.77,93.88,93.66,93.72,598229.0
2022-11-25 12:55:00,93.71,93.72,93.43,93.44,1506750.0,93.71,93.72,93.43,93.44,1506750.0
2022-11-28 09:30:00,93.96,95.21,93.75,94.97,3674536.0,93.96,95.21,93.75,94.97,3674536.0
2022-11-28 09:35:00,94.97,96.4,94.96,95.82,2337436.0,94.97,96.4,94.96,95.82,2337436.0
2022-11-28 09:40:00,95.83,96.05,95.56,95.87,2029231.0,95.83,96.05,95.56,95.87,2029231.0
2022-11-28 09:45:00,95.88,95.99,95.4,95.41,1451322.0,95.88,95.99,95.4,95.41,1451322.0
2022-11-28 09:50:00,95.41,95.61,95.1,95.1,1252899.0,95.41,95.61,95.1,95.1,1252899.0
2022-11-28 09:55:00,95.11,95.13,94.88,95.02,1409459.0,95.11,95.13,94.88,95.02,1409459.0
2022-11-28 10:00:00,95.01,95.53,94.99,95.46,1302138.0,95.01,95.53,94.99,95.46,1302138.0
2022-11-28 10:05:00,95.45,95.5,95.05,95.18,862291.0,95.45,95.5,95.05,95.18,862291.0
2022-11-28 10:10:00,95.19,95.27,94.72,94.87,1217558.0,95.19,95.27,94.72,94.87,1217558.0
2022-11-28 10:15:00,94.88,94.88,94.54,94.74,988571.0,94.88,94.88,94.54,94.74,988571.0
2022-11-28 10:20:00,94.73,94.77,94.33,94.34,986557.0,94.73,94.77,94.33,94.34,986557.0
2022-11-28 10:25:00,94.34,94.41,94.0,94.17,1186581.0,94.34,94.41,94.0,94.17,1186581.0
2022-11-28 10:30:00,94.17,94.32,94.11,94.21,775754.0,94.17,94.32,94.11,94.21,775754.0
2022-11-28 10:35:00,94.2,94.28,94.06,94.19,663441.0,94.2,94.28,94.06,94.19,663441.0
2022-11-28 10:40:00,94.19,94.4,93.92,93.92,936715.0,94.19,94.4,93.92,93.92,936715.0
2022-11-28 10:45:00,93.93,94.1,93.82,94.01,796346.0,93.93,94.1,93.82,94.01,796346.0
2022-11-28 10:50:00,94.02,94.09,93.81,94.07,659235.0,94.02,94.09,93.81,94.07,659235.0
2022-11-28 10:55:00,94.07,94.28,94.05,94.11,824388.0,94.07,94.28,94.05,94.11,824388.0
2022-11-28 11:00:00,94.11,94.59,94.08,94.38,1056762.0,94.11,94.59,94.08,94.38,1056762.0
2022-11-28 11:05:00,94.37,94.46,94.11,94.34,766963.0,94.37,94.46,94.11,94.34,766963.0
2022-11-28 11:10:00,94.33,94.6,94.29,94.52,863703.0,94.33,94.6,94.29,94.52,863703.0
2022-11-28 11:15:00,94.51,94.61,94.46,94.49,585287.0,94.51,94.61,94.46,94.49,585287.0
2022-11-28 11:20:00,94.5,94.86,94.47,94.81,863397.0,94.5,94.86,94.47,94.81,863397.0
2022-11-28 11:25:00,94.8,94.81,94.43,94.45,685784.0,94.8,94.81,94.43,94.45,685784.0
2022-11-28 11:30:00,94.45,94.59,94.39,94.45,644377.0,94.45,94.59,94.39,94.45,644377.0
2022-11-28 11:35:00,94.44,94.75,94.35,94.75,675117.0,94.44,94.75,94.35,94.75,675117.0
2022-11-28 11:40:00,94.74,94.96,94.67,94.85,899042.0,94.74,94.96,94.67,94.85,899042.0
2022-11-28 11:45:00,94.85,95.02,94.76,95.01,713175.0,94.85,95.02,94.76,95.01,713175.0
2022-11-28 11:50:00,95.02,95.1,94.92,95.1,555309.0,95.02,95.1,94.92,95.1,555309.0
2022-11-28 11:55:00,95.1,95.24,95.03,95.2,840886.0,95.1,95.24,95.03,95.2,840886.0
2022-11-28 12:00:00,95.2,95.24,94.31,94.75,1291673.0,95.2,95.24,94.31,94.75,1291673.0
2022-11-28 12:05:00,94.73,95.25,94.58,94.59,917553.0,94.73,95.25,94.58,94.59,917553.0
2022-11-28 12:10:00,94.59,94.64,94.33,94.43,750649.0,94.59,94.64,94.33,94.43,750649.0
2022-11-28 12:15:00,94.41,94.73,94.41,94.59,659939.0,94.41,94.73,94.41,94.59,659939.0
2022-11-28 12:20:00,94.58,94.69,94.4,94.43,419187.0,94.58,94.69,94.4,94.43,419187.0
2022-11-28 12:25:00,94.42,94.67,94.41,94.47,416767.0,94.42,94.67,94.41,94.47,416767.0
2022-11-28 12:30:00,94.47,94.84,94.47,94.76,360761.0,94.47,94.84,94.47,94.76,360761.0
2022-11-28 12:35:00,94.78,94.98,94.73,94.9,485352.0,94.78,94.98,94.73,94.9,485352.0
2022-11-28 12:40:00,94.9,94.93,94.76,94.78,329465.0,94.9,94.93,94.76,94.78,329465.0
2022-11-28 12:45:00,94.78,94.84,94.63,94.65,391101.0,94.78,94.84,94.63,94.65,391101.0
2022-11-28 12:50:00,94.65,94.73,94.39,94.43,629577.0,94.65,94.73,94.39,94.43,629577.0
2022-11-28 12:55:00,94.43,94.56,94.39,94.44,400934.0,94.43,94.56,94.39,94.44,400934.0
2022-11-28 13:00:00,94.43,94.56,94.38,94.52,433012.0,94.43,94.56,94.38,94.52,433012.0
2022-11-28 13:05:00,94.52,94.58,94.46,94.48,279842.0,94.52,94.58,94.46,94.48,279842.0
2022-11-28 13:10:00,94.49,94.54,94.26,94.37,601360.0,94.49,94.54,94.26,94.37,601360.0
2022-11-28 13:15:00,94.36,94.36,94.22,94.27,617411.0,94.36,94.36,94.22,94.27,617411.0
2022-11-28 13:20:00,94.27,94.36,94.18,94.29,528820.0,94.27,94.36,94.18,94.29,528820.0
2022-11-28 13:25:00,94.29,94.43,94.27,94.41,397213.0,94.29,94.43,94.27,94.41,397213.0
2022-11-28 13:30:00,94.41,94.45,94.18,94.22,460897.0,94.41,94.45,94.18,94.22,460897.0
2022-11-28 13:35:00,94.21,94.38,94.21,94.33,309611.0,94.21,94.38,94.21,94.33,309611.0
2022-11-28 13:40:00,94.32,94.38,94.08,94.13,383041.0,94.32,94.38,94.08,94.13,383041.0
2022-11-28 13:45:00,94.12,94.12,94.02,94.08,402970.0,94.12,94.12,94.02,94.08,402970.0
2022-11-28 13:50:00,94.08,94.22,94.04,94.05,479477.0,94.08,94.22,94.04,94.05,479477.0
2022-11-28 13:55:00,94.05,94.09,93.85,93.87,675543.0,94.05,94.09,93.85,93.87,675543.0
2022-11-28 14:00:00,93.86,94.01,93.84,93.99,486736.0,93.86,94.01,93.84,93.99,486736.0
2022-11-28 14:05:00,94.0,94.09,93.73,93.77,672860.0,94.0,94.09,93.73,93.77,672860.0
2022-11-28 14:10:00,93.77,93.83,93.68,93.72,548787.0,93.77,93.83,93.68,93.72,548787.0
2022-11-28 14:15:00,93.7,94.01,93.7,93.98,579010.0,93.7,94.01,93.7,93.98,579010.0
2022-11-28 14:20:00,93.97,94.0,93.74,93.92,516754.0,93.97,94.0,93.74,93.92,516754.0
2022-11-28 14:25:00,93.92,94.06,93.84,94.0,510391.0,93.92,94.06,93.84,94.0,510391.0
2022-11-28 14:30:00,94.01,94.1,93.89,94.09,408697.0,94.01,94.1,93.89,94.09,408697.0
2022-11-28 14:35:00,94.08,94.16,93.91,94.15,604790.0,94.08,94.16,93.91,94.15,604790.0
2022-11-28 14:40:00,94.16,94.22,94.01,94.12,545298.0,94.16,94.22,94.01,94.12,545298.0
2022-11-28 14:45:00,94.11,94.13,94.03,94.06,314153.0,94.11,94.13,94.03,94.06,314153.0
2022-11-28 14:50:00,94.07,94.18,94.04,94.13,349099.0,94.07,94.18,94.04,94.13,349099.0
2022-11-28 14:55:00,94.12,94.13,93.92,94.0,367170.0,94.12,94.13,93.92,94.0,367170.0
2022-11-28 15:00:00,93.99,94.11,93.95,94.02,428310.0,93.99,94.11,93.95,94.02,428310.0
2022-11-28 15:05:00,94.01,94.02,93.7,93.7,736190.0,94.01,94.02,93.7,93.7,736190.0
2022-11-28 15:10:00,93.7,93.84,93.59,93.65,785478.0,93.7,93.84,93.59,93.65,785478.0
2022-11-28 15:15:00,93.65,93.7,93.48,93.68,753062.0,93.65,93.7,93.48,93.68,753062.0
2022-11-28 15:20:00,93.67,93.74,93.56,93.59,514376.0,93.67,93.74,93.56,93.59,514376.0
2022-11-28 15:25:00,93.58,93.63,93.47,93.54,600317.0,93.58,93.63,93.47,93.54,600317.0
2022-11-28 15:30:00,93.54,93.69,93.43,93.63,605732.0,93.54,93.69,93.43,93.63,605732.0
2022-11-28 15:35:00,93.62,93.8,93.61,93.69,659638.0,93.62,93.8,93.61,93.69,659638.0
2022-11-28 15:40:00,93.69,93.87,93.66,93.82,613819.0,93.69,93.87,93.66,93.82,613819.0
2022-11-28 15:45:00,93.83,93.86,93.62,93.65,686314.0,93.83,93.86,93.62,93.65,686314.0
2022-11-28 15:50:00,93.66,93.92,93.65,93.92,973702.0,93.66,93.92,93.65,93.92,973702.0
2022-11-28 15:55:00,93.91,94.06,93.78,93.96,2255973.0,93.91,94.06,93.78,93.96,2255973.0
2022-11-29 09:30:00,94.05,94.41,93.73,93.88,2318560.0,94.05,94.41,93.73,93.88,2318560.0
2022-11-29 09:35:00,93.87,93.98,93.5,93.64,1044822.0,93.87,93.98,93.5,93.64,1044822.0
2022-11-29 09:40:00,93.64,94.17,93.64,93.91,1015219.0,93.64,94.17,93.64,93.91,1015219.0
2022-11-29 09:45:00,93.91,93.97,93.34,93.51,1046694.0,93.91,93.97,93.34,93.51,1046694.0
2022-11-29 09:50:00,93.49,93.5,93.25,93.41,870311.0,93.49,93.5,93.25,93.41,870311.0
2022-11-29 09:55:00,93.41,93.41,92.96,93.21,1221054.0,93.41,93.41,92.96,93.21,1221054.0
2022-11-29 10:00:00,93.21,93.43,93.03,93.16,968321.0,93.21,93.43,93.03,93.16,968321.0
2022-11-29 10:05:00,93.16,93.37,93.09,93.27,829297.0,93.16,93.37,93.09,93.27,829297.0
2022-11-29 10:10:00,93.27,93.32,92.7,92.81,1105576.0,93.27,93.32,92.7,92.81,1105576.0
2022-11-29 10:15:00,92.81,93.3,92.8,93.16,802689.0,92.81,93.3,92.8,93.16,802689.0
2022-11-29 10:20:00,93.18,93.45,93.16,93.43,819235.0,93.18,93.45,93.16,93.43,819235.0
2022-11-29 10:25:00,93.42,93.6,93.37,93.45,766047.0,93.42,93.6,93.37,93.45,766047.0
2022-11-29 10:30:00,93.45,93.54,93.22,93.26,694245.0,93.45,93.54,93.22,93.26,694245.0
2022-11-29 10:35:00,93.26,93.31,92.94,92.96,843698.0,93.26,93.31,92.94,92.96,843698.0
2022-11-29 10:40:00,92.97,93.13,92.86,93.02,802433.0,92.97,93.13,92.86,93.02,802433.0
2022-11-29 10:45:00,93.02,93.12,92.94,93.08,596442.0,93.02,93.12,92.94,93.08,596442.0
2022-11-29 10:50:00,93.07,93.12,92.56,92.65,1024724.0,93.07,93.12,92.56,92.65,1024724.0
2022-11-29 10:55:00,92.65,92.78,92.48,92.52,824047.0,92.65,92.78,92.48,92.52,824047.0
2022-11-29 11:00:00,92.52,92.61,91.95,92.1,1313018.0,92.52,92.61,91.95,92.1,1313018.0
2022-11-29 11:05:00,92.1,92.18,91.78,91.81,1094559.0,92.1,92.18,91.78,91.81,1094559.0
2022-11-29 11:10:00,91.8,91.99,91.75,91.9,990507.0,91.8,91.99,91.75,91.9,990507.0
2022-11-29 11:15:00,91.89,91.9,91.46,91.49,1094112.0,91.89,91.9,91.46,91.49,1094112.0
2022-11-29 11:20:00,91.5,91.76,91.44,91.69,969192.0,91.5,91.76,91.44,91.69,969192.0
2022-11-29 11:25:00,91.69,92.01,91.65,92.0,944876.0,91.69,92.01,91.65,92.0,944876.0
2022-11-29 11:30:00,92.01,92.24,91.88,92.16,995456.0,92.01,92.24,91.88,92.16,995456.0
2022-11-29 11:35:00,92.16,92.28,91.94,92.15,709057.0,92.16,92.28,91.94,92.15,709057.0
2022-11-29 11:40:00,92.15,92.24,92.06,92.11,539617.0,92.15,92.24,92.06,92.11,539617.0
2022-11-29 11:45:00,92.11,92.16,91.97,92.12,606122.0,92.11,92.16,91.97,92.12,606122.0
2022-11-29 11:50:00,92.12,92.14,91.91,92.13,531922.0,92.12,92.14,91.91,92.13,531922.0
2022-11-29 11:55:00,92.12,92.45,92.12,92.41,817512.0,92.12,92.45,92.12,92.41,817512.0
2022-11-29 12:00:00,92.41,92.42,92.25,92.29,428319.0,92.41,92.42,92.25,92.29,428319.0
2022-11-29 12:05:00,92.3,92.38,92.26,92.34,305840.0,92.3,92.38,92.26,92.34,305840.0
2022-11-29 12:10:00,92.34,92.38,92.15,92.25,357426.0,92.34,92.38,92.15,92.25,357426.0
2022-11-29 12:15:00,92.25,92.37,92.13,92.3,391411.0,92.25,92.37,92.13,92.3,391411.0
2022-11-29 12:20:00,92.3,92.31,92.16,92.25,279660.0,92.3,92.31,92.16,92.25,279660.0
2022-11-29 12:25:00,92.26,92.37,92.11,92.14,630701.0,92.26,92.37,92.11,92.14,630701.0
2022-11-29 12:30:00,92.14,92.22,92.05,92.08,447318.0,92.14,92.22,92.05,92.08,447318.0
2022-11-29 12:35:00,92.08,92.48,92.0,92.4,651800.0,92.08,92.48,92.0,92.4,651800.0
2022-11-29 12:40:00,92.4,92.6,92.39,92.57,465677.0,92.4,92.6,92.39,92.57,465677.0
2022-11-29 12:45:00,92.57,92.58,92.42,92.49,420723.0,92.57,92.58,92.42,92.49,420723.0
2022-11-29 12:50:00,92.48,92.56,92.41,92.43,272757.0,92.48,92.56,92.41,92.43,272757.0
2022-11-29 12:55:00,92.43,92.49,92.33,92.36,283118.0,92.43,92.49,92.33,92.36,283118.0
2022-11-29 13:00:00,92.35,92.4,92.15,92.19,483198.0,92.35,92.4,92.15,92.19,483198.0
2022-11-29 13:05:00,92.18,92.25,92.1,92.14,291659.0,92.18,92.25,92.1,92.14,291659.0
2022-11-29 13:10:00,92.15,92.3,92.13,92.28,342495.0,92.15,92.3,92.13,92.28,342495.0
2022-11-29 13:15:00,92.27,92.3,92.0,92.04,530743.0,92.27,92.3,92.0,92.04,530743.0
2022-11-29 13:20:00,92.04,92.06,91.81,91.86,546461.0,92.04,92.06,91.81,91.86,546461.0
2022-11-29 13:25:00,91.86,91.86,91.7,91.72,491792.0,91.86,91.86,91.7,91.72,491792.0
2022-11-29 13:30:00,91.72,91.79,91.69,91.77,366108.0,91.72,91.79,91.69,91.77,366108.0
2022-11-29 13:35:00,91.78,91.88,91.76,91.85,352073.0,91.78,91.88,91.76,91.85,352073.0
2022-11-29 13:40:00,91.84,92.25,91.69,91.95,682102.0,91.84,92.25,91.69,91.95,682102.0
2022-11-29 13:45:00,91.96,92.08,91.92,92.01,405195.0,91.96,92.08,91.92,92.01,405195.0
2022-11-29 13:50:00,92.0,92.2,91.97,92.17,357945.0,92.0,92.2,91.97,92.17,357945.0
2022-11-29 13:55:00,92.17,92.26,92.15,92.24,432358.0,92.17,92.26,92.15,92.24,432358.0
2022-11-29 14:00:00,92.25,92.57,92.24,92.48,793261.0,92.25,92.57,92.24,92.48,793261.0
2022-11-29 14:05:00,92.48,92.5,92.25,92.26,587487.0,92.48,92.5,92.25,92.26,587487.0
2022-11-29 14:10:00,92.26,92.42,92.24,92.42,419686.0,92.26,92.42,92.24,92.42,419686.0
2022-11-29 14:15:00,92.42,92.43,92.23,92.24,404692.0,92.42,92.43,92.23,92.24,404692.0
2022-11-29 14:20:00,92.25,92.32,92.1,92.12,401902.0,92.25,92.32,92.1,92.12,401902.0
2022-11-29 14:25:00,92.12,92.17,92.05,92.06,357978.0,92.12,92.17,92.05,92.06,357978.0
2022-11-29 14:30:00,92.07,92.17,91.97,92.09,416951.0,92.07,92.17,91.97,92.09,416951.0
2022-11-29 14:35:00,92.1,92.18,92.0,92.15,405882.0,92.1,92.18,92.0,92.15,405882.0
2022-11-29 14:40:00,92.14,92.19,92.01,92.06,294616.0,92.14,92.19,92.01,92.06,294616.0
2022-11-29 14:45:00,92.06,92.2,92.02,92.17,327191.0,92.06,92.2,92.02,92.17,327191.0
2022-11-29 14:50:00,92.17,92.28,92.15,92.19,446465.0,92.17,92.28,92.15,92.19,446465.0
2022-11-29 14:55:00,92.2,92.39,92.18,92.37,400312.0,92.2,92.39,92.18,92.37,400312.0
2022-11-29 15:00:00,92.38,92.45,92.21,92.22,470617.0,92.38,92.45,92.21,92.22,470617.0
2022-11-29 15:05:00,92.23,92.4,92.21,92.38,301083.0,92.23,92.4,92.21,92.38,301083.0
2022-11-29 15:10:00,92.37,92.37,92.26,92.31,228744.0,92.37,92.37,92.26,92.31,228744.0
2022-11-29 15:15:00,92.31,92.44,92.3,92.39,528495.0,92.31,92.44,92.3,92.39,528495.0
2022-11-29 15:20:00,92.4,92.58,92.28,92.38,732627.0,92.4,92.58,92.28,92.38,732627.0
2022-11-29 15:25:00,92.39,92.43,92.24,92.38,672032.0,92.39,92.43,92.24,92.38,672032.0
2022-11-29 15:30:00,92.38,92.61,92.33,92.49,697519.0,92.38,92.61,92.33,92.49,697519.0
2022-11-29 15:35:00,92.5,92.54,92.35,92.41,504177.0,92.5,92.54,92.35,92.41,504177.0
2022-11-29 15:40:00,92.41,92.48,92.26,92.27,625015.0,92.41,92.48,92.26,92.27,625015.0
2022-11-29 15:45:00,92.27,92.3,92.15,92.27,668611.0,92.27,92.3,92.15,92.27,668611.0
2022-11-29 15:50:00,92.27,92.36,92.18,92.33,942103.0,92.27,92.36,92.18,92.33,942103.0
2022-11-29 15:55:00,92.33,92.49,92.31,92.4,1897595.0,92.33,92.49,92.31,92.4,1897595.0
2022-11-30 09:30:00,92.45,92.69,91.6,92.3,2568919.0,92.45,92.69,91.6,92.3,2568919.0
2022-11-30 09:35:00,92.32,92.38,91.56,91.67,1512663.0,92.32,92.38,91.56,91.67,1512663.0
2022-11-30 09:40:00,91.67,92.55,91.65,92.1,1853873.0,91.67,92.55,91.65,92.1,1853873.0
2022-11-30 09:45:00,92.09,92.46,92.02,92.22,857138.0,92.09,92.46,92.02,92.22,857138.0
2022-11-30 09:50:00,92.23,92.56,92.15,92.44,1194376.0,92.23,92.56,92.15,92.44,1194376.0
2022-11-30 09:55:00,92.44,92.81,92.43,92.62,1052497.0,92.44,92.81,92.43,92.62,1052497.0
2022-11-30 10:00:00,92.63,92.82,92.05,92.81,1187067.0,92.63,92.82,92.05,92.81,1187067.0
2022-11-30 10:05:00,92.81,93.0,92.64,92.97,1084351.0,92.81,93.0,92.64,92.97,1084351.0
2022-11-30 10:10:00,92.97,93.14,92.68,92.75,1005632.0,92.97,93.14,92.68,92.75,1005632.0
2022-11-30 10:15:00,92.74,92.92,92.45,92.59,780359.0,92.74,92.92,92.45,92.59,780359.0
2022-11-30 10:20:00,92.58,92.93,92.53,92.92,662236.0,92.58,92.93,92.53,92.92,662236.0
2022-11-30 10:25:00,92.91,92.94,92.51,92.68,625092.0,92.91,92.94,92.51,92.68,625092.0
2022-11-30 10:30:00,92.69,92.7,92.21,92.3,710902.0,92.69,92.7,92.21,92.3,710902.0
2022-11-30 10:35:00,92.3,92.4,92.17,92.25,643711.0,92.3,92.4,92.17,92.25,643711.0
2022-11-30 10:40:00,92.23,92.34,92.08,92.09,523031.0,92.23,92.34,92.08,92.09,523031.0
2022-11-30 10:45:00,92.08,92.21,91.98,92.1,521403.0,92.08,92.21,91.98,92.1,521403.0
2022-11-30 10:50:00,92.1,92.22,92.01,92.02,372933.0,92.1,92.22,92.01,92.02,372933.0
2022-11-30 10:55:00,92.02,92.21,92.0,92.11,429418.0,92.02,92.21,92.0,92.11,429418.0
2022-11-30 11:00:00,92.11,92.18,91.95,92.02,496478.0,92.11,92.18,91.95,92.02,496478.0
2022-11-30 11:05:00,92.02,92.44,91.99,92.42,467971.0,92.02,92.44,91.99,92.42,467971.0
2022-11-30 11:10:00,92.42,92.46,92.32,92.37,413997.0,92.42,92.46,92.32,92.37,413997.0
2022-11-30 11:15:00,92.37,92.47,92.24,92.29,445939.0,92.37,92.47,92.24,92.29,445939.0
2022-11-30 11:20:00,92.29,92.41,92.22,92.33,396309.0,92.29,92.41,92.22,92.33,396309.0
2022-11-30 11:25:00,92.32,92.44,92.2,92.23,472377.0,92.32,92.44,92.2,92.23,472377.0
2022-11-30 11:30:00,92.23,92.42,92.08,92.4,511143.0,92.23,92.42,92.08,92.4,511143.0
2022-11-30 11:35:00,92.39,92.42,92.26,92.37,440549.0,92.39,92.42,92.26,92.37,440549.0
2022-11-30 11:40:00,92.37,92.38,92.16,92.2,347028.0,92.37,92.38,92.16,92.2,347028.0
2022-11-30 11:45:00,92.21,92.26,92.14,92.18,425326.0,92.21,92.26,92.14,92.18,425326.0
2022-11-30 11:50:00,92.18,92.29,92.07,92.15,364483.0,92.18,92.29,92.07,92.15,364483.0
2022-11-30 11:55:00,92.14,92.19,92.08,92.11,325023.0,92.14,92.19,92.08,92.11,325023.0
2022-11-30 12:00:00,92.11,92.18,92.07,92.08,339204.0,92.11,92.18,92.07,92.08,339204.0
2022-11-30 12:05:00,92.09,92.11,91.94,91.95,428768.0,92.09,92.11,91.94,91.95,428768.0
2022-11-30 12:10:00,91.95,92.02,91.86,91.88,414485.0,91.95,92.02,91.86,91.88,414485.0
2022-11-30 12:15:00,91.88,92.0,91.72,91.8,463085.0,91.88,92.0,91.72,91.8,463085.0
2022-11-30 12:20:00,91.8,91.8,91.57,91.7,623398.0,91.8,91.8,91.57,91.7,623398.0
2022-11-30 12:25:00,91.7,91.84,91.68,91.81,377310.0,91.7,91.84,91.68,91.81,377310.0
2022-11-30 12:30:00,91.8,91.9,91.75,91.78,310025.0,91.8,91.9,91.75,91.78,310025.0
2022-11-30 12:35:00,91.77,91.77,91.52,91.6,583106.0,91.77,91.77,91.52,91.6,583106.0
2022-11-30 12:40:00,91.6,91.84,91.56,91.78,530786.0,91.6,91.84,91.56,91.78,530786.0
2022-11-30 12:45:00,91.78,91.84,91.75,91.76,240764.0,91.78,91.84,91.75,91.76,240764.0
2022-11-30 12:50:00,91.76,91.87,91.76,91.84,305643.0,91.76,91.87,91.76,91.84,305643.0
2022-11-30 12:55:00,91.84,91.85,91.76,91.81,316581.0,91.84,91.85,91.76,91.81,316581.0
2022-11-30 13:00:00,91.8,91.91,91.76,91.91,296545.0,91.8,91.91,91.76,91.91,296545.0
2022-11-30 13:05:00,91.9,91.95,91.85,91.91,299317.0,91.9,91.95,91.85,91.91,299317.0
2022-11-30 13:10:00,91.92,92.05,91.85,91.96,338582.0,91.92,92.05,91.85,91.96,338582.0
2022-11-30 13:15:00,91.96,91.97,91.87,91.88,230039.0,91.96,91.97,91.87,91.88,230039.0
2022-11-30 13:20:00,91.88,91.9,91.76,91.79,387159.0,91.88,91.9,91.76,91.79,387159.0
2022-11-30 13:25:00,91.79,91.87,91.76,91.87,280718.0,91.79,91.87,91.76,91.87,280718.0
2022-11-30 13:30:00,91.87,92.84,91.65,92.4,1858283.0,91.87,92.84,91.65,92.4,1858283.0
2022-11-30 13:35:00,92.38,93.36,92.38,93.12,1715076.0,92.38,93.36,92.38,93.12,1715076.0
2022-11-30 13:40:00,93.13,93.36,92.63,92.95,1321006.0,93.13,93.36,92.63,92.95,1321006.0
2022-11-30 13:45:00,92.95,93.04,92.51,92.89,1227144.0,92.95,93.04,92.51,92.89,1227144.0
2022-11-30 13:50:00,92.87,92.96,92.46,92.89,902553.0,92.87,92.96,92.46,92.89,902553.0
2022-11-30 13:55:00,92.9,93.77,92.87,93.65,1601430.0,92.9,93.77,92.87,93.65,1601430.0
2022-11-30 14:00:00,93.65,94.37,93.64,94.31,1966060.0,93.65,94.37,93.64,94.31,1966060.0
2022-11-30 14:05:00,94.32,94.64,94.3,94.31,1558210.0,94.32,94.64,94.3,94.31,1558210.0
2022-11-30 14:10:00,94.31,94.66,94.3,94.5,1070111.0,94.31,94.66,94.3,94.5,1070111.0
2022-11-30 14:15:00,94.52,95.3,94.43,95.25,1783741.0,94.52,95.3,94.43,95.25,1783741.0
2022-11-30 14:20:00,95.25,95.44,95.09,95.32,1528760.0,95.25,95.44,95.09,95.32,1528760.0
2022-11-30 14:25:00,95.32,95.36,95.03,95.27,1580364.0,95.32,95.36,95.03,95.27,1580364.0
2022-11-30 14:30:00,95.26,95.33,94.76,95.03,1453455.0,95.26,95.33,94.76,95.03,1453455.0
2022-11-30 14:35:00,95.02,95.1,94.71,94.84,949664.0,95.02,95.1,94.71,94.84,949664.0
2022-11-30 14:40:00,94.84,94.9,94.36,94.37,998382.0,94.84,94.9,94.36,94.37,998382.0
2022-11-30 14:45:00,94.39,94.49,94.18,94.49,1327322.0,94.39,94.49,94.18,94.49,1327322.0
2022-11-30 14:50:00,94.49,94.51,94.26,94.38,978149.0,94.49,94.51,94.26,94.38,978149.0
2022-11-30 14:55:00,94.39,94.59,94.21,94.58,613921.0,94.39,94.59,94.21,94.58,613921.0
2022-11-30 15:00:00,94.57,94.98,94.45,94.98,986621.0,94.57,94.98,94.45,94.98,986621.0
2022-11-30 15:05:00,94.98,95.25,94.83,95.22,1003555.0,94.98,95.25,94.83,95.22,1003555.0
2022-11-30 15:10:00,95.23,95.25,95.04,95.11,745165.0,95.23,95.25,95.04,95.11,745165.0
2022-11-30 15:15:00,95.11,95.48,95.09,95.33,1045552.0,95.11,95.48,95.09,95.33,1045552.0
2022-11-30 15:20:00,95.32,95.58,95.26,95.46,1077175.0,95.32,95.58,95.26,95.46,1077175.0
2022-11-30 15:25:00,95.47,95.75,95.45,95.72,940863.0,95.47,95.75,95.45,95.72,940863.0
2022-11-30 15:30:00,95.72,95.88,95.62,95.87,985237.0,95.72,95.88,95.62,95.87,985237.0
2022-11-30 15:35:00,95.88,96.0,95.72,95.79,1285616.0,95.88,96.0,95.72,95.79,1285616.0
2022-11-30 15:40:00,95.79,95.92,95.71,95.89,860872.0,95.79,95.92,95.71,95.89,860872.0
2022-11-30 15:45:00,95.89,96.11,95.88,96.0,1368185.0,95.89,96.11,95.88,96.0,1368185.0
2022-11-30 15:50:00,95.99,96.38,95.79,96.15,3032050.0,95.99,96.38,95.79,96.15,3032050.0
2022-11-30 15:55:00,96.15,96.54,96.13,96.54,4608949.0,96.15,96.54,96.13,96.54,4608949.0
2022-12-01 09:30:00,96.98,97.23,96.45,96.89,2599130.0,96.98,97.23,96.45,96.89,2599130.0
2022-12-01 09:35:00,96.88,97.0,95.96,96.3,1481740.0,96.88,97.0,95.96,96.3,1481740.0
2022-12-01 09:40:00,96.28,96.87,96.27,96.72,1157714.0,96.28,96.87,96.27,96.72,1157714.0
2022-12-01 09:45:00,96.7,96.92,96.5,96.63,1112266.0,96.7,96.92,96.5,96.63,1112266.0
2022-12-01 09:50:00,96.64,96.75,96.49,96.65,1035910.0,96.64,96.75,96.49,96.65,1035910.0
2022-12-01 09:55:00,96.66,97.09,96.62,96.77,1001058.0,96.66,97.09,96.62,96.77,1001058.0
2022-12-01 10:00:00,96.81,97.15,96.53,96.84,1141751.0,96.81,97.15,96.53,96.84,1141751.0
2022-12-01 10:05:00,96.84,97.03,96.36,96.44,1048691.0,96.84,97.03,96.36,96.44,1048691.0
2022-12-01 10:10:00,96.44,96.5,95.34,95.52,1641089.0,96.44,96.5,95.34,95.52,1641089.0
2022-12-01 10:15:00,95.52,95.63,95.15,95.33,1116892.0,95.52,95.63,95.15,95.33,1116892.0
2022-12-01 10:20:00,95.32,95.38,94.96,94.98,872344.0,95.32,95.38,94.96,94.98,872344.0
2022-12-01 10:25:00,94.98,95.35,94.92,95.12,867172.0,94.98,95.35,94.92,95.12,867172.0
2022-12-01 10:30:00,95.13,95.42,94.98,95.26,720315.0,95.13,95.42,94.98,95.26,720315.0
2022-12-01 10:35:00,95.26,95.41,95.05,95.33,681259.0,95.26,95.41,95.05,95.33,681259.0
2022-12-01 10:40:00,95.33,95.4,95.11,95.34,531848.0,95.33,95.4,95.11,95.34,531848.0
2022-12-01 10:45:00,95.33,95.64,95.26,95.61,665269.0,95.33,95.64,95.26,95.61,665269.0
2022-12-01 10:50:00,95.61,96.1,95.58,95.99,976856.0,95.61,96.1,95.58,95.99,976856.0
2022-12-01 10:55:00,96.0,96.65,95.87,96.62,1128519.0,96.0,96.65,95.87,96.62,1128519.0
2022-12-01 11:00:00,96.63,97.0,96.45,96.51,948883.0,96.63,97.0,96.45,96.51,948883.0
2022-12-01 11:05:00,96.51,96.59,96.19,96.52,825965.0,96.51,96.59,96.19,96.52,825965.0
2022-12-01 11:10:00,96.52,96.54,96.24,96.37,486170.0,96.52,96.54,96.24,96.37,486170.0
2022-12-01 11:15:00,96.36,96.4,95.91,96.01,792569.0,96.36,96.4,95.91,96.01,792569.0
2022-12-01 11:20:00,96.0,96.35,95.99,96.25,551651.0,96.0,96.35,95.99,96.25,551651.0
2022-12-01 11:25:00,96.25,96.38,96.05,96.3,472398.0,96.25,96.38,96.05,96.3,472398.0
2022-12-01 11:30:00,96.29,96.55,96.28,96.46,532863.0,96.29,96.55,96.28,96.46,532863.0
2022-12-01 11:35:00,96.47,96.57,96.11,96.34,523417.0,96.47,96.57,96.11,96.34,523417.0
2022-12-01 11:40:00,96.34,96.53,96.31,96.45,468267.0,96.34,96.53,96.31,96.45,468267.0
2022-12-01 11:45:00,96.46,96.5,96.04,96.06,411386.0,96.46,96.5,96.04,96.06,411386.0
2022-12-01 11:50:00,96.04,96.33,95.98,96.23,501007.0,96.04,96.33,95.98,96.23,501007.0
2022-12-01 11:55:00,96.24,96.35,96.14,96.2,458045.0,96.24,96.35,96.14,96.2,458045.0
2022-12-01 12:00:00,96.2,96.28,95.86,95.95,569715.0,96.2,96.28,95.86,95.95,569715.0
2022-12-01 12:05:00,95.95,96.3,95.84,95.9,374105.0,95.95,96.3,95.84,95.9,374105.0
2022-12-01 12:10:00,95.89,96.09,95.8,95.95,362743.0,95.89,96.09,95.8,95.95,362743.0
2022-12-01 12:15:00,95.95,96.0,95.81,95.82,402143.0,95.95,96.0,95.81,95.82,402143.0
2022-12-01 12:20:00,95.83,96.19,95.82,96.19,460495.0,95.83,96.19,95.82,96.19,460495.0
2022-12-01 12:25:00,96.19,96.33,96.17,96.2,360428.0,96.19,96.33,96.17,96.2,360428.0
2022-12-01 12:30:00,96.2,96.35,96.14,96.19,413448.0,96.2,96.35,96.14,96.19,413448.0
2022-12-01 12:35:00,96.19,96.19,96.0,96.06,342316.0,96.19,96.19,96.0,96.06,342316.0
2022-12-01 12:40:00,96.06,96.08,95.78,95.91,373927.0,96.06,96.08,95.78,95.91,373927.0
2022-12-01 12:45:00,95.92,96.03,95.83,95.86,348098.0,95.92,96.03,95.83,95.86,348098.0
2022-12-01 12:50:00,95.86,96.0,95.84,95.86,307089.0,95.86,96.0,95.84,95.86,307089.0
2022-12-01 12:55:00,95.86,95.96,95.75,95.95,366077.0,95.86,95.96,95.75,95.95,366077.0
2022-12-01 13:00:00,95.94,96.0,95.83,95.91,331936.0,95.94,96.0,95.83,95.91,331936.0
2022-12-01 13:05:00,95.91,96.13,95.89,96.03,500038.0,95.91,96.13,95.89,96.03,500038.0
2022-12-01 13:10:00,96.02,96.09,95.95,95.98,299487.0,96.02,96.09,95.95,95.98,299487.0
2022-12-01 13:15:00,95.98,96.02,95.49,95.52,540009.0,95.98,96.02,95.49,95.52,540009.0
2022-12-01 13:20:00,95.52,95.7,95.51,95.67,423473.0,95.52,95.7,95.51,95.67,423473.0
2022-12-01 13:25:00,95.68,95.84,95.58,95.66,388749.0,95.68,95.84,95.58,95.66,388749.0
2022-12-01 13:30:00,95.67,95.81,95.48,95.55,421536.0,95.67,95.81,95.48,95.55,421536.0
2022-12-01 13:35:00,95.54,95.72,95.52,95.55,401449.0,95.54,95.72,95.52,95.55,401449.0
2022-12-01 13:40:00,95.56,95.99,95.55,95.63,322640.0,95.56,95.99,95.55,95.63,322640.0
2022-12-01 13:45:00,95.63,95.72,95.48,95.59,366624.0,95.63,95.72,95.48,95.59,366624.0
2022-12-01 13:50:00,95.59,95.7,95.53,95.69,275123.0,95.59,95.7,95.53,95.69,275123.0
2022-12-01 13:55:00,95.68,95.77,95.62,95.76,409799.0,95.68,95.77,95.62,95.76,409799.0
2022-12-01 14:00:00,95.76,95.78,95.47,95.51,432150.0,95.76,95.78,95.47,95.51,432150.0
2022-12-01 14:05:00,95.5,95.71,95.46,95.55,304743.0,95.5,95.71,95.46,95.55,304743.0
2022-12-01 14:10:00,95.54,95.71,95.51,95.57,464661.0,95.54,95.71,95.51,95.57,464661.0
2022-12-01 14:15:00,95.58,95.67,95.43,95.46,540185.0,95.58,95.67,95.43,95.46,540185.0
2022-12-01 14:20:00,95.45,95.54,95.34,95.53,570022.0,95.45,95.54,95.34,95.53,570022.0
2022-12-01 14:25:00,95.54,95.6,95.33,95.37,485713.0,95.54,95.6,95.33,95.37,485713.0
2022-12-01 14:30:00,95.36,95.67,95.22,95.66,541508.0,95.36,95.67,95.22,95.66,541508.0
2022-12-01 14:35:00,95.65,95.71,95.51,95.52,428966.0,95.65,95.71,95.51,95.52,428966.0
2022-12-01 14:40:00,95.52,95.59,95.37,95.38,482138.0,95.52,95.59,95.37,95.38,482138.0
2022-12-01 14:45:00,95.38,95.56,95.33,95.52,387027.0,95.38,95.56,95.33,95.52,387027.0
2022-12-01 14:50:00,95.51,95.67,95.47,95.53,447079.0,95.51,95.67,95.47,95.53,447079.0
2022-12-01 14:55:00,95.53,95.56,95.36,95.52,465753.0,95.53,95.56,95.36,95.52,465753.0
2022-12-01 15:00:00,95.52,95.59,95.42,95.55,424502.0,95.52,95.59,95.42,95.55,424502.0
2022-12-01 15:05:00,95.55,95.65,95.48,95.57,409545.0,95.55,95.65,95.48,95.57,409545.0
2022-12-01 15:10:00,95.57,95.58,95.36,95.38,455839.0,95.57,95.58,95.36,95.38,455839.0
2022-12-01 15:15:00,95.38,95.44,95.12,95.24,612956.0,95.38,95.44,95.12,95.24,612956.0
2022-12-01 15:20:00,95.24,95.26,95.15,95.22,359740.0,95.24,95.26,95.15,95.22,359740.0
2022-12-01 15:25:00,95.22,95.29,95.16,95.26,377898.0,95.22,95.29,95.16,95.26,377898.0
2022-12-01 15:30:00,95.26,95.39,95.22,95.36,538968.0,95.26,95.39,95.22,95.36,538968.0
2022-12-01 15:35:00,95.36,95.52,95.35,95.52,471273.0,95.36,95.52,95.35,95.52,471273.0
2022-12-01 15:40:00,95.52,95.73,95.39,95.73,697901.0,95.52,95.73,95.39,95.73,697901.0
2022-12-01 15:45:00,95.72,95.73,95.39,95.47,743827.0,95.72,95.73,95.39,95.47,743827.0
2022-12-01 15:50:00,95.47,95.66,95.47,95.57,994146.0,95.47,95.66,95.47,95.57,994146.0
2022-12-01 15:55:00,95.56,95.61,95.43,95.48,1929282.0,95.56,95.61,95.43,95.48,1929282.0
2022-12-02 09:30:00,94.47,95.36,94.2,95.0,2913571.0,94.47,95.36,94.2,95.0,2913571.0
2022-12-02 09:35:00,95.0,95.15,94.65,94.99,1640931.0,95.0,95.15,94.65,94.99,1640931.0
2022-12-02 09:40:00,94.98,95.06,94.46,94.65,1221343.0,94.98,95.06,94.46,94.65,1221343.0
2022-12-02 09:45:00,94.64,94.93,94.23,94.29,1331422.0,94.64,94.93,94.23,94.29,1331422.0
2022-12-02 09:50:00,94.29,94.61,94.15,94.31,1149682.0,94.29,94.61,94.15,94.31,1149682.0
2022-12-02 09:55:00,94.31,94.55,94.19,94.33,1059436.0,94.31,94.55,94.19,94.33,1059436.0
2022-12-02 10:00:00,94.33,94.56,93.78,93.83,1400199.0,94.33,94.56,93.78,93.83,1400199.0
2022-12-02 10:05:00,93.84,94.09,93.81,94.03,1126743.0,93.84,94.09,93.81,94.03,1126743.0
2022-12-02 10:10:00,94.02,94.86,94.01,94.75,1320513.0,94.02,94.86,94.01,94.75,1320513.0
2022-12-02 10:15:00,94.76,94.81,94.41,94.45,763262.0,94.76,94.81,94.41,94.45,763262.0
2022-12-02 10:20:00,94.47,94.47,94.06,94.19,763291.0,94.47,94.47,94.06,94.19,763291.0
2022-12-02 10:25:00,94.2,94.51,93.9,94.12,872678.0,94.2,94.51,93.9,94.12,872678.0
2022-12-02 10:30:00,94.13,94.31,93.91,94.31,651204.0,94.13,94.31,93.91,94.31,651204.0
2022-12-02 10:35:00,94.31,94.33,94.06,94.12,520300.0,94.31,94.33,94.06,94.12,520300.0
2022-12-02 10:40:00,94.13,94.24,94.12,94.22,471505.0,94.13,94.24,94.12,94.22,471505.0
2022-12-02 10:45:00,94.22,94.3,94.06,94.11,623245.0,94.22,94.3,94.06,94.11,623245.0
2022-12-02 10:50:00,94.1,94.4,94.04,94.27,663590.0,94.1,94.4,94.04,94.27,663590.0
2022-12-02 10:55:00,94.27,94.28,93.97,94.06,618327.0,94.27,94.28,93.97,94.06,618327.0
2022-12-02 11:00:00,94.06,94.15,93.86,93.96,641570.0,94.06,94.15,93.86,93.96,641570.0
2022-12-02 11:05:00,93.96,94.12,93.95,94.04,491098.0,93.96,94.12,93.95,94.04,491098.0
2022-12-02 11:10:00,94.03,94.25,93.96,94.17,495994.0,94.03,94.25,93.96,94.17,495994.0
2022-12-02 11:15:00,94.16,94.22,93.93,94.04,468190.0,94.16,94.22,93.93,94.04,468190.0
2022-12-02 11:20:00,94.03,94.15,93.98,94.1,402619.0,94.03,94.15,93.98,94.1,402619.0
2022-12-02 11:25:00,94.1,94.35,94.07,94.34,561837.0,94.1,94.35,94.07,94.34,561837.0
2022-12-02 11:30:00,94.34,94.49,94.26,94.48,672299.0,94.34,94.49,94.26,94.48,672299.0
2022-12-02 11:35:00,94.48,94.51,94.32,94.45,618169.0,94.48,94.51,94.32,94.45,618169.0
2022-12-02 11:40:00,94.45,94.74,94.43,94.73,969528.0,94.45,94.74,94.43,94.73,969528.0
2022-12-02 11:45:00,94.73,94.9,94.63,94.66,744181.0,94.73,94.9,94.63,94.66,744181.0
2022-12-02 11:50:00,94.66,94.75,94.61,94.7,293928.0,94.66,94.75,94.61,94.7,293928.0
2022-12-02 11:55:00,94.69,94.75,94.48,94.51,466016.0,94.69,94.75,94.48,94.51,466016.0
2022-12-02 12:00:00,94.51,94.6,94.37,94.54,421054.0,94.51,94.6,94.37,94.54,421054.0
2022-12-02 12:05:00,94.53,94.72,94.47,94.5,654739.0,94.53,94.72,94.47,94.5,654739.0
2022-12-02 12:10:00,94.5,94.85,94.48,94.78,726185.0,94.5,94.85,94.48,94.78,726185.0
2022-12-02 12:15:00,94.77,94.8,94.6,94.62,342898.0,94.77,94.8,94.6,94.62,342898.0
2022-12-02 12:20:00,94.61,94.67,94.52,94.56,277575.0,94.61,94.67,94.52,94.56,277575.0
2022-12-02 12:25:00,94.56,94.6,94.44,94.46,360047.0,94.56,94.6,94.44,94.46,360047.0
2022-12-02 12:30:00,94.46,94.51,94.41,94.47,331636.0,94.46,94.51,94.41,94.47,331636.0
2022-12-02 12:35:00,94.48,94.48,94.23,94.29,466918.0,94.48,94.48,94.23,94.29,466918.0
2022-12-02 12:40:00,94.28,94.4,94.23,94.34,331840.0,94.28,94.4,94.23,94.34,331840.0
2022-12-02 12:45:00,94.34,94.4,94.29,94.38,374381.0,94.34,94.4,94.29,94.38,374381.0
2022-12-02 12:50:00,94.39,94.52,94.34,94.48,704226.0,94.39,94.52,94.34,94.48,704226.0
2022-12-02 12:55:00,94.49,94.58,94.39,94.42,350182.0,94.49,94.58,94.39,94.42,350182.0
2022-12-02 13:00:00,94.42,94.52,94.3,94.33,296966.0,94.42,94.52,94.3,94.33,296966.0
2022-12-02 13:05:00,94.32,94.33,94.13,94.2,457361.0,94.32,94.33,94.13,94.2,457361.0
2022-12-02 13:10:00,94.2,94.41,94.16,94.37,312183.0,94.2,94.41,94.16,94.37,312183.0
2022-12-02 13:15:00,94.36,94.46,94.32,94.4,312369.0,94.36,94.46,94.32,94.4,312369.0
2022-12-02 13:20:00,94.38,94.45,94.33,94.37,342249.0,94.38,94.45,94.33,94.37,342249.0
2022-12-02 13:25:00,94.38,94.44,94.25,94.44,348687.0,94.38,94.44,94.25,94.44,348687.0
2022-12-02 13:30:00,94.44,94.56,94.38,94.41,322655.0,94.44,94.56,94.38,94.41,322655.0
2022-12-02 13:35:00,94.41,94.42,94.26,94.38,232786.0,94.41,94.42,94.26,94.38,232786.0
2022-12-02 13:40:00,94.39,94.5,94.38,94.42,322372.0,94.39,94.5,94.38,94.42,322372.0
2022-12-02 13:45:00,94.43,94.55,94.38,94.52,240918.0,94.43,94.55,94.38,94.52,240918.0
2022-12-02 13:50:00,94.53,94.6,94.52,94.56,374166.0,94.53,94.6,94.52,94.56,374166.0
2022-12-02 13:55:00,94.56,94.56,94.41,94.46,274276.0,94.56,94.56,94.41,94.46,274276.0
2022-12-02 14:00:00,94.47,94.56,94.42,94.51,223793.0,94.47,94.56,94.42,94.51,223793.0
2022-12-02 14:05:00,94.51,94.52,94.3,94.35,322094.0,94.51,94.52,94.3,94.35,322094.0
2022-12-02 14:10:00,94.35,94.37,94.25,94.32,330100.0,94.35,94.37,94.25,94.32,330100.0
2022-12-02 14:15:00,94.32,94.38,94.25,94.25,360840.0,94.32,94.38,94.25,94.25,360840.0
2022-12-02 14:20:00,94.26,94.29,94.16,94.23,365902.0,94.26,94.29,94.16,94.23,365902.0
2022-12-02 14:25:00,94.24,94.25,94.14,94.2,293484.0,94.24,94.25,94.14,94.2,293484.0
2022-12-02 14:30:00,94.19,94.23,94.11,94.2,414490.0,94.19,94.23,94.11,94.2,414490.0
2022-12-02 14:35:00,94.19,94.2,93.97,94.01,504667.0,94.19,94.2,93.97,94.01,504667.0
2022-12-02 14:40:00,94.0,94.13,93.95,94.07,340986.0,94.0,94.13,93.95,94.07,340986.0
2022-12-02 14:45:00,94.06,94.16,94.01,94.03,380375.0,94.06,94.16,94.01,94.03,380375.0
2022-12-02 14:50:00,94.03,94.17,94.02,94.13,497162.0,94.03,94.17,94.02,94.13,497162.0
2022-12-02 14:55:00,94.14,94.24,94.13,94.2,726725.0,94.14,94.24,94.13,94.2,726725.0
2022-12-02 15:00:00,94.2,94.35,94.15,94.29,830460.0,94.2,94.35,94.15,94.29,830460.0
2022-12-02 15:05:00,94.29,94.4,94.18,94.33,910943.0,94.29,94.4,94.18,94.33,910943.0
2022-12-02 15:10:00,94.34,94.49,94.24,94.45,849313.0,94.34,94.49,94.24,94.45,849313.0
2022-12-02 15:15:00,94.45,94.5,94.36,94.49,694489.0,94.45,94.5,94.36,94.49,694489.0
2022-12-02 15:20:00,94.48,94.55,94.32,94.34,767014.0,94.48,94.55,94.32,94.34,767014.0
2022-12-02 15:25:00,94.34,94.37,94.11,94.2,681072.0,94.34,94.37,94.11,94.2,681072.0
2022-12-02 15:30:00,94.2,94.25,94.03,94.09,572692.0,94.2,94.25,94.03,94.09,572692.0
2022-12-02 15:35:00,94.08,94.19,94.05,94.19,672669.0,94.08,94.19,94.05,94.19,672669.0
2022-12-02 15:40:00,94.19,94.2,94.02,94.05,683880.0,94.19,94.2,94.02,94.05,683880.0
2022-12-02 15:45:00,94.04,94.05,93.94,94.0,885551.0,94.04,94.05,93.94,94.0,885551.0
2022-12-02 15:50:00,93.99,94.12,93.92,94.06,1232060.0,93.99,94.12,93.92,94.06,1232060.0
2022-12-02 15:55:00,94.05,94.21,94.05,94.12,2812115.0,94.05,94.21,94.05,94.12,2812115.0
2022-12-05 09:30:00,93.05,93.39,92.66,93.17,2446505.0,93.05,93.39,92.66,93.17,2446505.0
2022-12-05 09:35:00,93.16,93.65,93.12,93.55,900474.0,93.16,93.65,93.12,93.55,900474.0
2022-12-05 09:40:00,93.52,93.78,93.43,93.72,790297.0,93.52,93.78,93.43,93.72,790297.0
2022-12-05 09:45:00,93.71,94.06,93.66,93.98,1109217.0,93.71,94.06,93.66,93.98,1109217.0
2022-12-05 09:50:00,94.0,94.01,93.48,93.58,853953.0,94.0,94.01,93.48,93.58,853953.0
2022-12-05 09:55:00,93.58,93.6,93.21,93.47,736796.0,93.58,93.6,93.21,93.47,736796.0
2022-12-05 10:00:00,93.47,93.47,92.78,92.97,1510066.0,93.47,93.47,92.78,92.97,1510066.0
2022-12-05 10:05:00,92.98,93.12,92.67,92.75,882684.0,92.98,93.12,92.67,92.75,882684.0
2022-12-05 10:10:00,92.75,93.04,92.73,92.89,663198.0,92.75,93.04,92.73,92.89,663198.0
2022-12-05 10:15:00,92.9,93.13,92.77,92.84,819328.0,92.9,93.13,92.77,92.84,819328.0
2022-12-05 10:20:00,92.84,92.87,92.51,92.69,883422.0,92.84,92.87,92.51,92.69,883422.0
2022-12-05 10:25:00,92.69,92.96,92.57,92.68,729464.0,92.69,92.96,92.57,92.68,729464.0
2022-12-05 10:30:00,92.68,92.78,92.45,92.7,801277.0,92.68,92.78,92.45,92.7,801277.0
2022-12-05 10:35:00,92.7,92.96,92.67,92.88,654736.0,92.7,92.96,92.67,92.88,654736.0
2022-12-05 10:40:00,92.89,93.17,92.85,93.08,918132.0,92.89,93.17,92.85,93.08,918132.0
2022-12-05 10:45:00,93.06,93.17,92.85,92.91,518405.0,93.06,93.17,92.85,92.91,518405.0
2022-12-05 10:50:00,92.92,92.95,92.72,92.76,437103.0,92.92,92.95,92.72,92.76,437103.0
2022-12-05 10:55:00,92.76,93.0,92.76,92.97,425622.0,92.76,93.0,92.76,92.97,425622.0
2022-12-05 11:00:00,92.98,93.12,92.95,93.0,879617.0,92.98,93.12,92.95,93.0,879617.0
2022-12-05 11:05:00,93.01,93.04,92.92,93.01,364975.0,93.01,93.04,92.92,93.01,364975.0
2022-12-05 11:10:00,93.01,93.33,93.0,93.02,871981.0,93.01,93.33,93.0,93.02,871981.0
2022-12-05 11:15:00,93.02,93.07,92.65,92.71,819674.0,93.02,93.07,92.65,92.71,819674.0
2022-12-05 11:20:00,92.7,92.76,92.35,92.35,913728.0,92.7,92.76,92.35,92.35,913728.0
2022-12-05 11:25:00,92.36,92.43,92.28,92.4,710992.0,92.36,92.43,92.28,92.4,710992.0
2022-12-05 11:30:00,92.4,92.41,92.09,92.12,936378.0,92.4,92.41,92.09,92.12,936378.0
2022-12-05 11:35:00,92.13,92.18,91.93,92.08,1000801.0,92.13,92.18,91.93,92.08,1000801.0
2022-12-05 11:40:00,92.09,92.2,92.0,92.06,651552.0,92.09,92.2,92.0,92.06,651552.0
2022-12-05 11:45:00,92.06,92.19,92.05,92.18,443913.0,92.06,92.19,92.05,92.18,443913.0
2022-12-05 11:50:00,92.17,92.22,92.01,92.02,452699.0,92.17,92.22,92.01,92.02,452699.0
2022-12-05 11:55:00,92.02,92.1,91.97,92.04,749638.0,92.02,92.1,91.97,92.04,749638.0
2022-12-05 12:00:00,92.03,92.07,91.72,91.76,988598.0,92.03,92.07,91.72,91.76,988598.0
2022-12-05 12:05:00,91.76,91.97,91.64,91.83,641316.0,91.76,91.97,91.64,91.83,641316.0
2022-12-05 12:10:00,91.83,91.84,91.58,91.77,570793.0,91.83,91.84,91.58,91.77,570793.0
2022-12-05 12:15:00,91.77,91.95,91.73,91.75,530863.0,91.77,91.95,91.73,91.75,530863.0
2022-12-05 12:20:00,91.76,91.82,91.72,91.8,390516.0,91.76,91.82,91.72,91.8,390516.0
2022-12-05 12:25:00,91.81,91.81,91.54,91.57,838172.0,91.81,91.81,91.54,91.57,838172.0
2022-12-05 12:30:00,91.58,91.82,91.56,91.64,590910.0,91.58,91.82,91.56,91.64,590910.0
2022-12-05 12:35:00,91.63,91.66,91.31,91.36,921838.0,91.63,91.66,91.31,91.36,921838.0
2022-12-05 12:40:00,91.36,91.4,91.23,91.26,600485.0,91.36,91.4,91.23,91.26,600485.0
2022-12-05 12:45:00,91.25,91.36,91.23,91.31,532433.0,91.25,91.36,91.23,91.31,532433.0
2022-12-05 12:50:00,91.31,91.36,91.2,91.28,472826.0,91.31,91.36,91.2,91.28,472826.0
2022-12-05 12:55:00,91.28,91.47,91.25,91.37,508522.0,91.28,91.47,91.25,91.37,508522.0
2022-12-05 13:00:00,91.37,91.46,91.3,91.42,461152.0,91.37,91.46,91.3,91.42,461152.0
2022-12-05 13:05:00,91.42,91.59,91.38,91.56,527699.0,91.42,91.59,91.38,91.56,527699.0
2022-12-05 13:10:00,91.57,91.75,91.53,91.74,538453.0,91.57,91.75,91.53,91.74,538453.0
2022-12-05 13:15:00,91.74,91.95,91.73,91.77,689524.0,91.74,91.95,91.73,91.77,689524.0
2022-12-05 13:20:00,91.77,91.78,91.57,91.57,409669.0,91.77,91.78,91.57,91.57,409669.0
2022-12-05 13:25:00,91.58,91.73,91.52,91.72,509987.0,91.58,91.73,91.52,91.72,509987.0
2022-12-05 13:30:00,91.72,91.75,91.63,91.69,314929.0,91.72,91.75,91.63,91.69,314929.0
2022-12-05 13:35:00,91.69,91.86,91.65,91.81,507421.0,91.69,91.86,91.65,91.81,507421.0
2022-12-05 13:40:00,91.81,91.83,91.61,91.69,384573.0,91.81,91.83,91.61,91.69,384573.0
2022-12-05 13:45:00,91.68,91.72,91.61,91.61,300952.0,91.68,91.72,91.61,91.61,300952.0
2022-12-05 13:50:00,91.62,91.62,91.33,91.37,444620.0,91.62,91.62,91.33,91.37,444620.0
2022-12-05 13:55:00,91.37,91.38,91.14,91.2,829324.0,91.37,91.38,91.14,91.2,829324.0
2022-12-05 14:00:00,91.19,91.25,91.05,91.16,580196.0,91.19,91.25,91.05,91.16,580196.0
2022-12-05 14:05:00,91.16,91.2,91.13,91.18,301989.0,91.16,91.2,91.13,91.18,301989.0
2022-12-05 14:10:00,91.17,91.43,91.17,91.39,462925.0,91.17,91.43,91.17,91.39,462925.0
2022-12-05 14:15:00,91.4,91.43,91.28,91.28,272946.0,91.4,91.43,91.28,91.28,272946.0
2022-12-05 14:20:00,91.28,91.31,91.17,91.29,424515.0,91.28,91.31,91.17,91.29,424515.0
2022-12-05 14:25:00,91.28,91.47,91.23,91.24,500154.0,91.28,91.47,91.23,91.24,500154.0
2022-12-05 14:30:00,91.23,91.25,91.01,91.04,515355.0,91.23,91.25,91.01,91.04,515355.0
2022-12-05 14:35:00,91.04,91.14,91.0,91.06,620314.0,91.04,91.14,91.0,91.06,620314.0
2022-12-05 14:40:00,91.07,91.16,91.0,91.12,568546.0,91.07,91.16,91.0,91.12,568546.0
2022-12-05 14:45:00,91.12,91.15,91.0,91.15,482018.0,91.12,91.15,91.0,91.15,482018.0
2022-12-05 14:50:00,91.15,91.33,91.14,91.25,435785.0,91.15,91.33,91.14,91.25,435785.0
2022-12-05 14:55:00,91.24,91.29,91.12,91.16,406196.0,91.24,91.29,91.12,91.16,406196.0
2022-12-05 15:00:00,91.15,91.21,91.03,91.1,533008.0,91.15,91.21,91.03,91.1,533008.0
2022-12-05 15:05:00,91.11,91.17,90.93,91.09,629148.0,91.11,91.17,90.93,91.09,629148.0
2022-12-05 15:10:00,91.09,91.16,90.99,91.12,580577.0,91.09,91.16,90.99,91.12,580577.0
2022-12-05 15:15:00,91.12,91.23,90.92,90.96,651831.0,91.12,91.23,90.92,90.96,651831.0
2022-12-05 15:20:00,90.96,91.11,90.93,91.04,517133.0,90.96,91.11,90.93,91.04,517133.0
2022-12-05 15:25:00,91.04,91.07,90.9,90.91,589434.0,91.04,91.07,90.9,90.91,589434.0
2022-12-05 15:30:00,90.91,91.11,90.9,91.1,580090.0,90.91,91.11,90.9,91.1,580090.0
2022-12-05 15:35:00,91.11,91.14,90.83,90.89,876359.0,91.11,91.14,90.83,90.89,876359.0
2022-12-05 15:40:00,90.88,91.02,90.82,90.98,658865.0,90.88,91.02,90.82,90.98,658865.0
2022-12-05 15:45:00,90.98,91.02,90.9,90.96,872876.0,90.98,91.02,90.9,90.96,872876.0
2022-12-05 15:50:00,90.97,91.02,90.9,90.94,1167847.0,90.97,91.02,90.9,90.94,1167847.0
2022-12-05 15:55:00,90.94,91.11,90.92,91.01,2081378.0,90.94,91.11,90.92,91.01,2081378.0
2022-12-06 09:30:00,90.52,91.04,90.1,90.26,3105085.0,90.52,91.04,90.1,90.26,3105085.0
2022-12-06 09:35:00,90.27,90.85,90.22,90.49,1158997.0,90.27,90.85,90.22,90.49,1158997.0
2022-12-06 09:40:00,90.5,90.9,90.36,90.4,1311222.0,90.5,90.9,90.36,90.4,1311222.0
2022-12-06 09:45:00,90.41,90.54,90.15,90.28,1388829.0,90.41,90.54,90.15,90.28,1388829.0
2022-12-06 09:50:00,90.28,90.28,89.73,89.77,1876418.0,90.28,90.28,89.73,89.77,1876418.0
2022-12-06 09:55:00,89.76,90.25,89.25,89.27,1555782.0,89.76,90.25,89.25,89.27,1555782.0
2022-12-06 10:00:00,89.26,89.59,89.14,89.16,1368554.0,89.26,89.59,89.14,89.16,1368554.0
2022-12-06 10:05:00,89.16,89.49,88.65,88.9,1747584.0,89.16,89.49,88.65,88.9,1747584.0
2022-12-06 10:10:00,88.88,89.25,88.84,89.18,890003.0,88.88,89.25,88.84,89.18,890003.0
2022-12-06 10:15:00,89.18,89.21,88.99,89.1,722394.0,89.18,89.21,88.99,89.1,722394.0
2022-12-06 10:20:00,89.11,89.36,88.89,89.34,916163.0,89.11,89.36,88.89,89.34,916163.0
2022-12-06 10:25:00,89.34,89.37,89.12,89.18,833389.0,89.34,89.37,89.12,89.18,833389.0
2022-12-06 10:30:00,89.18,89.33,89.17,89.27,631673.0,89.18,89.33,89.17,89.27,631673.0
2022-12-06 10:35:00,89.28,89.41,88.98,89.02,968155.0,89.28,89.41,88.98,89.02,968155.0
2022-12-06 10:40:00,89.02,89.25,88.88,89.22,772968.0,89.02,89.25,88.88,89.22,772968.0
2022-12-06 10:45:00,89.23,89.4,89.17,89.3,593818.0,89.23,89.4,89.17,89.3,593818.0
2022-12-06 10:50:00,89.3,89.37,88.98,88.98,632089.0,89.3,89.37,88.98,88.98,632089.0
2022-12-06 10:55:00,88.97,89.07,88.89,88.91,595846.0,88.97,89.07,88.89,88.91,595846.0
2022-12-06 11:00:00,88.92,89.0,88.67,88.73,890653.0,88.92,89.0,88.67,88.73,890653.0
2022-12-06 11:05:00,88.74,89.03,88.73,88.99,599899.0,88.74,89.03,88.73,88.99,599899.0
2022-12-06 11:10:00,88.99,89.24,88.89,88.95,662673.0,88.99,89.24,88.89,88.95,662673.0
2022-12-06 11:15:00,88.95,89.04,88.76,89.03,577911.0,88.95,89.04,88.76,89.03,577911.0
2022-12-06 11:20:00,89.02,89.33,88.99,89.3,607126.0,89.02,89.33,88.99,89.3,607126.0
2022-12-06 11:25:00,89.31,89.59,89.28,89.49,820920.0,89.31,89.59,89.28,89.49,820920.0
2022-12-06 11:30:00,89.5,89.57,89.46,89.5,656388.0,89.5,89.57,89.46,89.5,656388.0
2022-12-06 11:35:00,89.5,89.61,89.26,89.31,542229.0,89.5,89.61,89.26,89.31,542229.0
2022-12-06 11:40:00,89.31,89.43,89.16,89.42,539984.0,89.31,89.43,89.16,89.42,539984.0
2022-12-06 11:45:00,89.41,89.53,89.35,89.44,364440.0,89.41,89.53,89.35,89.44,364440.0
2022-12-06 11:50:00,89.44,89.53,89.16,89.16,392572.0,89.44,89.53,89.16,89.16,392572.0
2022-12-06 11:55:00,89.16,89.27,89.01,89.03,566428.0,89.16,89.27,89.01,89.03,566428.0
2022-12-06 12:00:00,89.03,89.16,88.99,89.04,428149.0,89.03,89.16,88.99,89.04,428149.0
2022-12-06 12:05:00,89.04,89.19,88.95,89.15,414982.0,89.04,89.19,88.95,89.15,414982.0
2022-12-06 12:10:00,89.14,89.15,88.96,88.99,417317.0,89.14,89.15,88.96,88.99,417317.0
2022-12-06 12:15:00,88.99,89.02,88.56,88.6,815123.0,88.99,89.02,88.56,88.6,815123.0
2022-12-06 12:20:00,88.61,88.86,88.53,88.81,613102.0,88.61,88.86,88.53,88.81,613102.0
2022-12-06 12:25:00,88.84,88.95,88.81,88.89,412253.0,88.84,88.95,88.81,88.89,412253.0
2022-12-06 12:30:00,88.88,88.99,88.81,88.93,536168.0,88.88,88.99,88.81,88.93,536168.0
2022-12-06 12:35:00,88.94,88.94,88.7,88.75,475925.0,88.94,88.94,88.7,88.75,475925.0
2022-12-06 12:40:00,88.75,88.84,88.73,88.81,248209.0,88.75,88.84,88.73,88.81,248209.0
2022-12-06 12:45:00,88.81,89.03,88.78,89.02,312254.0,88.81,89.03,88.78,89.02,312254.0
2022-12-06 12:50:00,89.01,89.11,88.96,89.05,348139.0,89.01,89.11,88.96,89.05,348139.0
2022-12-06 12:55:00,89.05,89.09,88.85,88.91,442283.0,89.05,89.09,88.85,88.91,442283.0
2022-12-06 13:00:00,88.91,89.09,88.77,88.81,364865.0,88.91,89.09,88.77,88.81,364865.0
2022-12-06 13:05:00,88.81,88.83,88.68,88.68,386224.0,88.81,88.83,88.68,88.68,386224.0
2022-12-06 13:10:00,88.7,88.83,88.56,88.65,480560.0,88.7,88.83,88.56,88.65,480560.0
2022-12-06 13:15:00,88.65,88.66,88.55,88.58,578924.0,88.65,88.66,88.55,88.58,578924.0
2022-12-06 13:20:00,88.58,88.59,88.45,88.53,535602.0,88.58,88.59,88.45,88.53,535602.0
2022-12-06 13:25:00,88.52,88.6,88.48,88.58,419178.0,88.52,88.6,88.48,88.58,419178.0
2022-12-06 13:30:00,88.57,88.67,88.41,88.56,523553.0,88.57,88.67,88.41,88.56,523553.0
2022-12-06 13:35:00,88.55,88.63,88.51,88.57,437872.0,88.55,88.63,88.51,88.57,437872.0
2022-12-06 13:40:00,88.58,88.8,88.57,88.71,457342.0,88.58,88.8,88.57,88.71,457342.0
2022-12-06 13:45:00,88.72,88.84,88.64,88.69,370037.0,88.72,88.84,88.64,88.69,370037.0
2022-12-06 13:50:00,88.69,88.72,88.59,88.66,374628.0,88.69,88.72,88.59,88.66,374628.0
2022-12-06 13:55:00,88.67,88.71,88.57,88.62,353447.0,88.67,88.71,88.57,88.62,353447.0
2022-12-06 14:00:00,88.63,88.65,88.41,88.5,457306.0,88.63,88.65,88.41,88.5,457306.0
2022-12-06 14:05:00,88.5,88.53,88.33,88.53,571372.0,88.5,88.53,88.33,88.53,571372.0
2022-12-06 14:10:00,88.53,88.55,88.42,88.49,379831.0,88.53,88.55,88.42,88.49,379831.0
2022-12-06 14:15:00,88.48,88.59,88.35,88.36,429979.0,88.48,88.59,88.35,88.36,429979.0
2022-12-06 14:20:00,88.36,88.36,88.19,88.23,576725.0,88.36,88.36,88.19,88.23,576725.0
2022-12-06 14:25:00,88.24,88.24,88.02,88.04,772050.0,88.24,88.24,88.02,88.04,772050.0
2022-12-06 14:30:00,88.04,88.07,88.0,88.03,759252.0,88.04,88.07,88.0,88.03,759252.0
2022-12-06 14:35:00,88.03,88.16,87.94,88.11,848665.0,88.03,88.16,87.94,88.11,848665.0
2022-12-06 14:40:00,88.11,88.36,88.1,88.29,631465.0,88.11,88.36,88.1,88.29,631465.0
2022-12-06 14:45:00,88.29,88.38,88.25,88.37,509266.0,88.29,88.38,88.25,88.37,509266.0
2022-12-06 14:50:00,88.36,88.56,88.33,88.53,589260.0,88.36,88.56,88.33,88.53,589260.0
2022-12-06 14:55:00,88.53,88.58,88.43,88.44,414821.0,88.53,88.58,88.43,88.44,414821.0
2022-12-06 15:00:00,88.45,88.73,88.45,88.65,641192.0,88.45,88.73,88.45,88.65,641192.0
2022-12-06 15:05:00,88.65,88.72,88.49,88.5,638398.0,88.65,88.72,88.49,88.5,638398.0
2022-12-06 15:10:00,88.5,88.56,88.42,88.48,509906.0,88.5,88.56,88.42,88.48,509906.0
2022-12-06 15:15:00,88.48,88.57,88.18,88.18,686085.0,88.48,88.57,88.18,88.18,686085.0
2022-12-06 15:20:00,88.19,88.31,88.13,88.21,698960.0,88.19,88.31,88.13,88.21,698960.0
2022-12-06 15:25:00,88.2,88.29,88.12,88.18,520682.0,88.2,88.29,88.12,88.18,520682.0
2022-12-06 15:30:00,88.19,88.46,88.15,88.28,798064.0,88.19,88.46,88.15,88.28,798064.0
2022-12-06 15:35:00,88.29,88.38,88.13,88.27,935189.0,88.29,88.38,88.13,88.27,935189.0
2022-12-06 15:40:00,88.27,88.44,88.15,88.31,838068.0,88.27,88.44,88.15,88.31,838068.0
2022-12-06 15:45:00,88.31,88.52,88.28,88.5,1243573.0,88.31,88.52,88.28,88.5,1243573.0
2022-12-06 15:50:00,88.5,88.57,88.33,88.47,1348697.0,88.5,88.57,88.33,88.47,1348697.0
2022-12-06 15:55:00,88.47,88.51,88.2,88.26,1946792.0,88.47,88.51,88.2,88.26,1946792.0
2022-12-07 09:30:00,88.33,88.98,87.99,88.95,2597913.0,88.33,88.98,87.99,88.95,2597913.0
2022-12-07 09:35:00,88.94,89.89,88.8,89.62,1973569.0,88.94,89.89,88.8,89.62,1973569.0
2022-12-07 09:40:00,89.62,89.78,88.86,88.87,1335571.0,89.62,89.78,88.86,88.87,1335571.0
2022-12-07 09:45:00,88.86,89.05,88.26,88.38,1318379.0,88.86,89.05,88.26,88.38,1318379.0
2022-12-07 09:50:00,88.37,88.52,87.9,87.95,1223276.0,88.37,88.52,87.9,87.95,1223276.0
2022-12-07 09:55:00,87.95,87.97,87.6,87.82,1247268.0,87.95,87.97,87.6,87.82,1247268.0
2022-12-07 10:00:00,87.82,88.21,87.48,88.16,1480992.0,87.82,88.21,87.48,88.16,1480992.0
2022-12-07 10:05:00,88.17,88.4,87.96,88.15,1130279.0,88.17,88.4,87.96,88.15,1130279.0
2022-12-07 10:10:00,88.15,88.39,87.55,88.21,1430250.0,88.15,88.39,87.55,88.21,1430250.0
2022-12-07 10:15:00,88.23,88.56,88.06,88.09,981717.0,88.23,88.56,88.06,88.09,981717.0
2022-12-07 10:20:00,88.07,88.13,87.85,88.06,835176.0,88.07,88.13,87.85,88.06,835176.0
2022-12-07 10:25:00,88.05,88.26,87.7,88.16,826357.0,88.05,88.26,87.7,88.16,826357.0
2022-12-07 10:30:00,88.15,88.26,87.76,87.83,853564.0,88.15,88.26,87.76,87.83,853564.0
2022-12-07 10:35:00,87.83,87.94,87.58,87.61,649739.0,87.83,87.94,87.58,87.61,649739.0
2022-12-07 10:40:00,87.59,88.1,87.57,88.07,778173.0,87.59,88.1,87.57,88.07,778173.0
2022-12-07 10:45:00,88.07,88.56,88.07,88.48,1029368.0,88.07,88.56,88.07,88.48,1029368.0
2022-12-07 10:50:00,88.48,88.9,88.45,88.78,1285993.0,88.48,88.9,88.45,88.78,1285993.0
2022-12-07 10:55:00,88.77,89.13,88.74,88.89,1069657.0,88.77,89.13,88.74,88.89,1069657.0
2022-12-07 11:00:00,88.89,89.06,88.71,88.85,761842.0,88.89,89.06,88.71,88.85,761842.0
2022-12-07 11:05:00,88.84,88.96,88.49,88.57,750417.0,88.84,88.96,88.49,88.57,750417.0
2022-12-07 11:10:00,88.57,88.66,88.19,88.26,725341.0,88.57,88.66,88.19,88.26,725341.0
2022-12-07 11:15:00,88.26,88.34,87.94,87.97,834878.0,88.26,88.34,87.94,87.97,834878.0
2022-12-07 11:20:00,87.97,88.02,87.66,87.72,802242.0,87.97,88.02,87.66,87.72,802242.0
2022-12-07 11:25:00,87.73,87.94,87.67,87.69,659136.0,87.73,87.94,87.67,87.69,659136.0
2022-12-07 11:30:00,87.69,87.78,87.6,87.67,726611.0,87.69,87.78,87.6,87.67,726611.0
2022-12-07 11:35:00,87.66,88.01,87.64,87.87,500503.0,87.66,88.01,87.64,87.87,500503.0
2022-12-07 11:40:00,87.87,87.97,87.69,87.81,386300.0,87.87,87.97,87.69,87.81,386300.0
2022-12-07 11:45:00,87.81,88.07,87.76,87.96,466506.0,87.81,88.07,87.76,87.96,466506.0
2022-12-07 11:50:00,87.95,88.12,87.8,87.88,473031.0,87.95,88.12,87.8,87.88,473031.0
2022-12-07 11:55:00,87.88,88.05,87.81,87.93,394849.0,87.88,88.05,87.81,87.93,394849.0
2022-12-07 12:00:00,87.92,88.05,87.76,87.81,393541.0,87.92,88.05,87.76,87.81,393541.0
2022-12-07 12:05:00,87.81,87.91,87.7,87.9,320361.0,87.81,87.91,87.7,87.9,320361.0
2022-12-07 12:10:00,87.9,88.05,87.69,87.89,384251.0,87.9,88.05,87.69,87.89,384251.0
2022-12-07 12:15:00,87.89,88.05,87.85,87.92,312071.0,87.89,88.05,87.85,87.92,312071.0
2022-12-07 12:20:00,87.92,88.02,87.81,87.87,325434.0,87.92,88.02,87.81,87.87,325434.0
2022-12-07 12:25:00,87.88,87.96,87.79,87.85,296602.0,87.88,87.96,87.79,87.85,296602.0
2022-12-07 12:30:00,87.85,87.9,87.77,87.83,258520.0,87.85,87.9,87.77,87.83,258520.0
2022-12-07 12:35:00,87.83,87.94,87.74,87.87,264139.0,87.83,87.94,87.74,87.87,264139.0
2022-12-07 12:40:00,87.86,88.32,87.86,88.2,635420.0,87.86,88.32,87.86,88.2,635420.0
2022-12-07 12:45:00,88.19,88.58,88.15,88.55,544042.0,88.19,88.58,88.15,88.55,544042.0
2022-12-07 12:50:00,88.54,88.61,88.35,88.46,444812.0,88.54,88.61,88.35,88.46,444812.0
2022-12-07 12:55:00,88.46,88.49,88.35,88.45,332806.0,88.46,88.49,88.35,88.45,332806.0
2022-12-07 13:00:00,88.45,88.58,88.33,88.36,479839.0,88.45,88.58,88.33,88.36,479839.0
2022-12-07 13:05:00,88.36,88.5,88.33,88.46,303050.0,88.36,88.5,88.33,88.46,303050.0
2022-12-07 13:10:00,88.46,88.74,88.38,88.69,441466.0,88.46,88.74,88.38,88.69,441466.0
2022-12-07 13:15:00,88.7,88.75,88.58,88.7,455442.0,88.7,88.75,88.58,88.7,455442.0
2022-12-07 13:20:00,88.7,88.8,88.52,88.78,479356.0,88.7,88.8,88.52,88.78,479356.0
2022-12-07 13:25:00,88.79,88.82,88.63,88.77,378889.0,88.79,88.82,88.63,88.77,378889.0
2022-12-07 13:30:00,88.78,88.79,88.59,88.71,415998.0,88.78,88.79,88.59,88.71,415998.0
2022-12-07 13:35:00,88.7,88.79,88.55,88.57,422725.0,88.7,88.79,88.55,88.57,422725.0
2022-12-07 13:40:00,88.58,88.79,88.55,88.76,450063.0,88.58,88.79,88.55,88.76,450063.0
2022-12-07 13:45:00,88.76,88.81,88.57,88.62,457875.0,88.76,88.81,88.57,88.62,457875.0
2022-12-07 13:50:00,88.61,88.65,88.4,88.59,531310.0,88.61,88.65,88.4,88.59,531310.0
2022-12-07 13:55:00,88.59,88.67,88.4,88.43,440693.0,88.59,88.67,88.4,88.43,440693.0
2022-12-07 14:00:00,88.43,88.49,88.21,88.31,491857.0,88.43,88.49,88.21,88.31,491857.0
2022-12-07 14:05:00,88.3,88.36,88.24,88.32,444892.0,88.3,88.36,88.24,88.32,444892.0
2022-12-07 14:10:00,88.3,88.53,88.25,88.5,464982.0,88.3,88.53,88.25,88.5,464982.0
2022-12-07 14:15:00,88.5,88.51,88.37,88.42,279608.0,88.5,88.51,88.37,88.42,279608.0
2022-12-07 14:20:00,88.42,88.46,88.17,88.25,361815.0,88.42,88.46,88.17,88.25,361815.0
2022-12-07 14:25:00,88.26,88.43,88.25,88.36,304218.0,88.26,88.43,88.25,88.36,304218.0
2022-12-07 14:30:00,88.36,88.45,88.18,88.45,425532.0,88.36,88.45,88.18,88.45,425532.0
2022-12-07 14:35:00,88.44,88.58,88.39,88.57,373160.0,88.44,88.58,88.39,88.57,373160.0
2022-12-07 14:40:00,88.57,88.59,88.39,88.51,371078.0,88.57,88.59,88.39,88.51,371078.0
2022-12-07 14:45:00,88.52,88.52,88.36,88.45,245821.0,88.52,88.52,88.36,88.45,245821.0
2022-12-07 14:50:00,88.44,88.48,88.33,88.38,253052.0,88.44,88.48,88.33,88.38,253052.0
2022-12-07 14:55:00,88.38,88.41,88.28,88.38,274944.0,88.38,88.41,88.28,88.38,274944.0
2022-12-07 15:00:00,88.38,88.52,88.36,88.51,323463.0,88.38,88.52,88.36,88.51,323463.0
2022-12-07 15:05:00,88.5,88.52,88.12,88.18,474930.0,88.5,88.52,88.12,88.18,474930.0
2022-12-07 15:10:00,88.19,88.31,88.14,88.23,520249.0,88.19,88.31,88.14,88.23,520249.0
2022-12-07 15:15:00,88.23,88.45,88.18,88.34,436852.0,88.23,88.45,88.18,88.34,436852.0
2022-12-07 15:20:00,88.34,88.38,88.21,88.33,503402.0,88.34,88.38,88.21,88.33,503402.0
2022-12-07 15:25:00,88.34,88.45,88.33,88.44,349133.0,88.34,88.45,88.33,88.44,349133.0
2022-12-07 15:30:00,88.43,88.61,88.42,88.44,759848.0,88.43,88.61,88.42,88.44,759848.0
2022-12-07 15:35:00,88.44,88.49,88.35,88.47,457136.0,88.44,88.49,88.35,88.47,457136.0
2022-12-07 15:40:00,88.47,88.54,88.32,88.37,488771.0,88.47,88.54,88.32,88.37,488771.0
2022-12-07 15:45:00,88.37,88.49,88.29,88.37,528896.0,88.37,88.49,88.29,88.37,528896.0
2022-12-07 15:50:00,88.36,88.42,88.3,88.38,686899.0,88.36,88.42,88.3,88.38,686899.0
2022-12-07 15:55:00,88.37,88.5,88.37,88.45,1862837.0,88.37,88.5,88.37,88.45,1862837.0
2022-12-08 09:30:00,89.24,89.38,88.11,88.13,2578496.0,89.24,89.38,88.11,88.13,2578496.0
2022-12-08 09:35:00,88.14,88.27,87.91,88.1,1320374.0,88.14,88.27,87.91,88.1,1320374.0
2022-12-08 09:40:00,88.1,88.34,87.98,87.98,1069084.0,88.1,88.34,87.98,87.98,1069084.0
2022-12-08 09:45:00,87.97,88.86,87.88,88.69,1371407.0,87.97,88.86,87.88,88.69,1371407.0
2022-12-08 09:50:00,88.68,89.6,88.65,89.36,1746654.0,88.68,89.6,88.65,89.36,1746654.0
2022-12-08 09:55:00,89.36,90.15,89.35,90.11,2160339.0,89.36,90.15,89.35,90.11,2160339.0
2022-12-08 10:00:00,90.13,90.46,90.09,90.29,2060722.0,90.13,90.46,90.09,90.29,2060722.0
2022-12-08 10:05:00,90.29,90.72,90.28,90.42,1762237.0,90.29,90.72,90.28,90.42,1762237.0
2022-12-08 10:10:00,90.42,90.59,90.36,90.47,1251946.0,90.42,90.59,90.36,90.47,1251946.0
2022-12-08 10:15:00,90.48,90.58,89.98,90.07,1380575.0,90.48,90.58,89.98,90.07,1380575.0
2022-12-08 10:20:00,90.07,90.39,89.98,90.2,817046.0,90.07,90.39,89.98,90.2,817046.0
2022-12-08 10:25:00,90.19,90.59,90.17,90.44,1069958.0,90.19,90.59,90.17,90.44,1069958.0
2022-12-08 10:30:00,90.44,90.86,90.28,90.79,1361429.0,90.44,90.86,90.28,90.79,1361429.0
2022-12-08 10:35:00,90.79,90.84,90.36,90.53,835830.0,90.79,90.84,90.36,90.53,835830.0
2022-12-08 10:40:00,90.53,90.64,90.37,90.56,638081.0,90.53,90.64,90.37,90.56,638081.0
2022-12-08 10:45:00,90.55,90.62,90.44,90.5,470882.0,90.55,90.62,90.44,90.5,470882.0
2022-12-08 10:50:00,90.49,90.51,90.34,90.49,688115.0,90.49,90.51,90.34,90.49,688115.0
2022-12-08 10:55:00,90.48,90.52,89.93,90.1,1155001.0,90.48,90.52,89.93,90.1,1155001.0
2022-12-08 11:00:00,90.09,90.41,89.81,89.82,1099163.0,90.09,90.41,89.81,89.82,1099163.0
2022-12-08 11:05:00,89.83,90.04,89.68,89.7,869698.0,89.83,90.04,89.68,89.7,869698.0
2022-12-08 11:10:00,89.7,89.89,89.64,89.87,722274.0,89.7,89.89,89.64,89.87,722274.0
2022-12-08 11:15:00,89.87,89.87,89.35,89.48,690993.0,89.87,89.87,89.35,89.48,690993.0
2022-12-08 11:20:00,89.48,89.66,89.37,89.42,509893.0,89.48,89.66,89.37,89.42,509893.0
2022-12-08 11:25:00,89.42,89.75,89.28,89.68,812096.0,89.42,89.75,89.28,89.68,812096.0
2022-12-08 11:30:00,89.68,89.71,89.55,89.62,428691.0,89.68,89.71,89.55,89.62,428691.0
2022-12-08 11:35:00,89.61,89.86,89.41,89.78,567021.0,89.61,89.86,89.41,89.78,567021.0
2022-12-08 11:40:00,89.78,89.86,89.52,89.69,477510.0,89.78,89.86,89.52,89.69,477510.0
2022-12-08 11:45:00,89.71,89.88,89.58,89.85,426492.0,89.71,89.88,89.58,89.85,426492.0
2022-12-08 11:50:00,89.85,89.87,89.63,89.8,530972.0,89.85,89.87,89.63,89.8,530972.0
2022-12-08 11:55:00,89.79,90.0,89.79,89.96,570088.0,89.79,90.0,89.79,89.96,570088.0
2022-12-08 12:00:00,89.96,89.99,89.64,89.69,629896.0,89.96,89.99,89.64,89.69,629896.0
2022-12-08 12:05:00,89.69,89.93,89.52,89.91,471460.0,89.69,89.93,89.52,89.91,471460.0
2022-12-08 12:10:00,89.92,90.1,89.8,90.09,709099.0,89.92,90.1,89.8,90.09,709099.0
2022-12-08 12:15:00,90.09,90.1,89.9,90.03,517848.0,90.09,90.1,89.9,90.03,517848.0
2022-12-08 12:20:00,90.03,90.03,89.79,89.98,468875.0,90.03,90.03,89.79,89.98,468875.0
2022-12-08 12:25:00,89.98,89.99,89.67,89.75,441792.0,89.98,89.99,89.67,89.75,441792.0
2022-12-08 12:30:00,89.74,89.74,89.51,89.59,451910.0,89.74,89.74,89.51,89.59,451910.0
2022-12-08 12:35:00,89.59,89.73,89.46,89.48,412236.0,89.59,89.73,89.46,89.48,412236.0
2022-12-08 12:40:00,89.47,89.7,89.45,89.61,301444.0,89.47,89.7,89.45,89.61,301444.0
2022-12-08 12:45:00,89.6,89.8,89.58,89.76,327757.0,89.6,89.8,89.58,89.76,327757.0
2022-12-08 12:50:00,89.77,89.89,89.67,89.89,435026.0,89.77,89.89,89.67,89.89,435026.0
2022-12-08 12:55:00,89.9,89.91,89.74,89.75,495801.0,89.9,89.91,89.74,89.75,495801.0
2022-12-08 13:00:00,89.76,89.8,89.63,89.75,360682.0,89.76,89.8,89.63,89.75,360682.0
2022-12-08 13:05:00,89.76,89.92,89.69,89.81,355576.0,89.76,89.92,89.69,89.81,355576.0
2022-12-08 13:10:00,89.8,89.83,89.66,89.75,303400.0,89.8,89.83,89.66,89.75,303400.0
2022-12-08 13:15:00,89.76,89.85,89.69,89.81,297066.0,89.76,89.85,89.69,89.81,297066.0
2022-12-08 13:20:00,89.81,89.91,89.71,89.9,285159.0,89.81,89.91,89.71,89.9,285159.0
2022-12-08 13:25:00,89.9,90.17,89.88,90.16,593296.0,89.9,90.17,89.88,90.16,593296.0
2022-12-08 13:30:00,90.16,90.34,90.16,90.3,571726.0,90.16,90.34,90.16,90.3,571726.0
2022-12-08 13:35:00,90.3,90.41,90.17,90.41,495692.0,90.3,90.41,90.17,90.41,495692.0
2022-12-08 13:40:00,90.4,90.54,90.3,90.46,817653.0,90.4,90.54,90.3,90.46,817653.0
2022-12-08 13:45:00,90.46,90.47,90.34,90.38,422683.0,90.46,90.47,90.34,90.38,422683.0
2022-12-08 13:50:00,90.37,90.39,90.13,90.16,331546.0,90.37,90.39,90.13,90.16,331546.0
2022-12-08 13:55:00,90.15,90.21,89.99,90.01,428936.0,90.15,90.21,89.99,90.01,428936.0
2022-12-08 14:00:00,90.01,90.01,89.65,89.65,581747.0,90.01,90.01,89.65,89.65,581747.0
2022-12-08 14:05:00,89.65,89.7,89.36,89.67,667835.0,89.65,89.7,89.36,89.67,667835.0
2022-12-08 14:10:00,89.67,89.8,89.59,89.79,423843.0,89.67,89.8,89.59,89.79,423843.0
2022-12-08 14:15:00,89.78,89.89,89.68,89.77,433645.0,89.78,89.89,89.68,89.77,433645.0
2022-12-08 14:20:00,89.77,89.96,89.73,89.94,371079.0,89.77,89.96,89.73,89.94,371079.0
2022-12-08 14:25:00,89.94,90.0,89.76,89.78,387182.0,89.94,90.0,89.76,89.78,387182.0
2022-12-08 14:30:00,89.77,89.82,89.65,89.78,370411.0,89.77,89.82,89.65,89.78,370411.0
2022-12-08 14:35:00,89.75,89.94,89.68,89.91,454045.0,89.75,89.94,89.68,89.91,454045.0
2022-12-08 14:40:00,89.92,90.02,89.89,89.99,397466.0,89.92,90.02,89.89,89.99,397466.0
2022-12-08 14:45:00,89.99,90.25,89.97,90.22,531660.0,89.99,90.25,89.97,90.22,531660.0
2022-12-08 14:50:00,90.22,90.52,90.13,90.49,640342.0,90.22,90.52,90.13,90.49,640342.0
2022-12-08 14:55:00,90.49,90.54,90.31,90.35,516642.0,90.49,90.54,90.31,90.35,516642.0
2022-12-08 15:00:00,90.35,90.41,90.24,90.35,389266.0,90.35,90.41,90.24,90.35,389266.0
2022-12-08 15:05:00,90.36,90.4,90.14,90.39,579427.0,90.36,90.4,90.14,90.39,579427.0
2022-12-08 15:10:00,90.39,90.51,90.32,90.34,459255.0,90.39,90.51,90.32,90.34,459255.0
2022-12-08 15:15:00,90.34,90.53,90.23,90.48,477731.0,90.34,90.53,90.23,90.48,477731.0
2022-12-08 15:20:00,90.49,90.64,90.37,90.61,642468.0,90.49,90.64,90.37,90.61,642468.0
2022-12-08 15:25:00,90.6,90.65,90.51,90.65,496905.0,90.6,90.65,90.51,90.65,496905.0
2022-12-08 15:30:00,90.65,90.86,90.5,90.57,908924.0,90.65,90.86,90.5,90.57,908924.0
2022-12-08 15:35:00,90.56,90.58,90.44,90.46,521817.0,90.56,90.58,90.44,90.46,521817.0
2022-12-08 15:40:00,90.46,90.47,90.32,90.43,520928.0,90.46,90.47,90.32,90.43,520928.0
2022-12-08 15:45:00,90.43,90.43,90.16,90.21,731028.0,90.43,90.43,90.16,90.21,731028.0
2022-12-08 15:50:00,90.22,90.35,90.02,90.27,1084124.0,90.22,90.35,90.02,90.27,1084124.0
2022-12-08 15:55:00,90.27,90.44,90.22,90.35,1473314.0,90.27,90.44,90.22,90.35,1473314.0
2022-12-09 09:30:00,88.89,89.65,88.63,89.36,2782026.0,88.89,89.65,88.63,89.36,2782026.0
2022-12-09 09:35:00,89.36,89.65,89.16,89.36,1527742.0,89.36,89.65,89.16,89.36,1527742.0
2022-12-09 09:40:00,89.35,90.08,89.29,90.0,1555276.0,89.35,90.08,89.29,90.0,1555276.0
2022-12-09 09:45:00,90.01,90.3,89.77,89.8,1299383.0,90.01,90.3,89.77,89.8,1299383.0
2022-12-09 09:50:00,89.8,89.8,89.29,89.36,998194.0,89.8,89.8,89.29,89.36,998194.0
2022-12-09 09:55:00,89.36,89.77,89.35,89.54,1041998.0,89.36,89.77,89.35,89.54,1041998.0
2022-12-09 10:00:00,89.56,89.88,89.28,89.63,1438871.0,89.56,89.88,89.28,89.63,1438871.0
2022-12-09 10:05:00,89.63,89.83,89.46,89.64,908583.0,89.63,89.83,89.46,89.64,908583.0
2022-12-09 10:10:00,89.64,89.76,89.3,89.57,748106.0,89.64,89.76,89.3,89.57,748106.0
2022-12-09 10:15:00,89.55,89.62,89.28,89.4,592800.0,89.55,89.62,89.28,89.4,592800.0
2022-12-09 10:20:00,89.4,89.47,89.0,89.04,963967.0,89.4,89.47,89.0,89.04,963967.0
2022-12-09 10:25:00,89.04,89.25,88.96,89.19,812461.0,89.04,89.25,88.96,89.19,812461.0
2022-12-09 10:30:00,89.19,89.56,89.13,89.27,1153292.0,89.19,89.56,89.13,89.27,1153292.0
2022-12-09 10:35:00,89.28,89.59,89.12,89.59,679040.0,89.28,89.59,89.12,89.59,679040.0
2022-12-09 10:40:00,89.6,89.65,89.4,89.49,520945.0,89.6,89.65,89.4,89.49,520945.0
2022-12-09 10:45:00,89.48,89.49,89.15,89.21,761538.0,89.48,89.49,89.15,89.21,761538.0
2022-12-09 10:50:00,89.2,89.54,89.13,89.51,897803.0,89.2,89.54,89.13,89.51,897803.0
2022-12-09 10:55:00,89.5,89.92,89.48,89.9,636028.0,89.5,89.92,89.48,89.9,636028.0
2022-12-09 11:00:00,89.9,89.97,89.61,89.67,779571.0,89.9,89.97,89.61,89.67,779571.0
2022-12-09 11:05:00,89.67,89.76,89.49,89.51,731754.0,89.67,89.76,89.49,89.51,731754.0
2022-12-09 11:10:00,89.51,89.59,89.43,89.52,537636.0,89.51,89.59,89.43,89.52,537636.0
2022-12-09 11:15:00,89.52,89.65,89.34,89.45,585645.0,89.52,89.65,89.34,89.45,585645.0
2022-12-09 11:20:00,89.45,89.7,89.38,89.55,547419.0,89.45,89.7,89.38,89.55,547419.0
2022-12-09 11:25:00,89.56,89.73,89.44,89.71,454698.0,89.56,89.73,89.44,89.71,454698.0
2022-12-09 11:30:00,89.72,89.78,89.52,89.75,469738.0,89.72,89.78,89.52,89.75,469738.0
2022-12-09 11:35:00,89.76,89.88,89.59,89.75,600534.0,89.76,89.88,89.59,89.75,600534.0
2022-12-09 11:40:00,89.74,89.76,89.48,89.73,643144.0,89.74,89.76,89.48,89.73,643144.0
2022-12-09 11:45:00,89.73,89.87,89.61,89.75,559138.0,89.73,89.87,89.61,89.75,559138.0
2022-12-09 11:50:00,89.75,89.8,89.6,89.62,472645.0,89.75,89.8,89.6,89.62,472645.0
2022-12-09 11:55:00,89.62,89.69,89.56,89.66,394668.0,89.62,89.69,89.56,89.66,394668.0
2022-12-09 12:00:00,89.66,89.71,89.49,89.56,486347.0,89.66,89.71,89.49,89.56,486347.0
2022-12-09 12:05:00,89.56,89.61,89.46,89.58,412065.0,89.56,89.61,89.46,89.58,412065.0
2022-12-09 12:10:00,89.58,89.76,89.57,89.66,500810.0,89.58,89.76,89.57,89.66,500810.0
2022-12-09 12:15:00,89.66,89.72,89.5,89.6,357104.0,89.66,89.72,89.5,89.6,357104.0
2022-12-09 12:20:00,89.6,89.61,89.43,89.45,394447.0,89.6,89.61,89.43,89.45,394447.0
2022-12-09 12:25:00,89.44,89.54,89.34,89.38,336595.0,89.44,89.54,89.34,89.38,336595.0
2022-12-09 12:30:00,89.37,89.62,89.34,89.56,366067.0,89.37,89.62,89.34,89.56,366067.0
2022-12-09 12:35:00,89.56,89.68,89.56,89.64,363844.0,89.56,89.68,89.56,89.64,363844.0
2022-12-09 12:40:00,89.64,89.69,89.41,89.61,368300.0,89.64,89.69,89.41,89.61,368300.0
2022-12-09 12:45:00,89.6,89.85,89.59,89.65,577279.0,89.6,89.85,89.59,89.65,577279.0
2022-12-09 12:50:00,89.66,89.67,89.5,89.52,290827.0,89.66,89.67,89.5,89.52,290827.0
2022-12-09 12:55:00,89.52,89.65,89.5,89.54,321702.0,89.52,89.65,89.5,89.54,321702.0
2022-12-09 13:00:00,89.54,89.56,89.35,89.45,434024.0,89.54,89.56,89.35,89.45,434024.0
2022-12-09 13:05:00,89.46,89.47,89.22,89.23,448714.0,89.46,89.47,89.22,89.23,448714.0
2022-12-09 13:10:00,89.23,89.24,88.94,89.05,945231.0,89.23,89.24,88.94,89.05,945231.0
2022-12-09 13:15:00,89.06,89.25,89.01,89.2,498713.0,89.06,89.25,89.01,89.2,498713.0
2022-12-09 13:20:00,89.19,89.32,89.14,89.15,489930.0,89.19,89.32,89.14,89.15,489930.0
2022-12-09 13:25:00,89.14,89.3,89.05,89.29,336972.0,89.14,89.3,89.05,89.29,336972.0
2022-12-09 13:30:00,89.29,89.53,89.25,89.36,502863.0,89.29,89.53,89.25,89.36,502863.0
2022-12-09 13:35:00,89.36,89.55,89.36,89.55,368158.0,89.36,89.55,89.36,89.55,368158.0
2022-12-09 13:40:00,89.55,89.6,89.38,89.48,359276.0,89.55,89.6,89.38,89.48,359276.0
2022-12-09 13:45:00,89.49,89.55,89.39,89.51,282653.0,89.49,89.55,89.39,89.51,282653.0
2022-12-09 13:50:00,89.51,89.62,89.32,89.43,385926.0,89.51,89.62,89.32,89.43,385926.0
2022-12-09 13:55:00,89.42,89.58,89.4,89.56,264544.0,89.42,89.58,89.4,89.56,264544.0
2022-12-09 14:00:00,89.56,89.61,89.45,89.49,329619.0,89.56,89.61,89.45,89.49,329619.0
2022-12-09 14:05:00,89.5,89.62,89.37,89.59,417162.0,89.5,89.62,89.37,89.59,417162.0
2022-12-09 14:10:00,89.58,89.65,89.49,89.65,339606.0,89.58,89.65,89.49,89.65,339606.0
2022-12-09 14:15:00,89.65,89.68,89.56,89.59,409794.0,89.65,89.68,89.56,89.59,409794.0
2022-12-09 14:20:00,89.6,89.66,89.51,89.58,336976.0,89.6,89.66,89.51,89.58,336976.0
2022-12-09 14:25:00,89.58,89.65,89.53,89.58,361230.0,89.58,89.65,89.53,89.58,361230.0
2022-12-09 14:30:00,89.57,89.64,89.49,89.6,259600.0,89.57,89.64,89.49,89.6,259600.0
2022-12-09 14:35:00,89.59,89.66,89.54,89.58,297323.0,89.59,89.66,89.54,89.58,297323.0
2022-12-09 14:40:00,89.58,89.63,89.46,89.5,382688.0,89.58,89.63,89.46,89.5,382688.0
2022-12-09 14:45:00,89.5,89.61,89.46,89.54,339135.0,89.5,89.61,89.46,89.54,339135.0
2022-12-09 14:50:00,89.54,89.55,89.43,89.52,290747.0,89.54,89.55,89.43,89.52,290747.0
2022-12-09 14:55:00,89.52,89.59,89.47,89.53,287267.0,89.52,89.59,89.47,89.53,287267.0
2022-12-09 15:00:00,89.54,89.63,89.49,89.59,293566.0,89.54,89.63,89.49,89.59,293566.0
2022-12-09 15:05:00,89.58,89.73,89.52,89.58,458572.0,89.58,89.73,89.52,89.58,458572.0
2022-12-09 15:10:00,89.58,89.75,89.51,89.69,480797.0,89.58,89.75,89.51,89.69,480797.0
2022-12-09 15:15:00,89.69,89.71,89.55,89.58,398531.0,89.69,89.71,89.55,89.58,398531.0
2022-12-09 15:20:00,89.58,89.64,89.5,89.5,297965.0,89.58,89.64,89.5,89.5,297965.0
2022-12-09 15:25:00,89.51,89.52,89.41,89.49,428521.0,89.51,89.52,89.41,89.49,428521.0
2022-12-09 15:30:00,89.48,89.62,89.44,89.54,521914.0,89.48,89.62,89.44,89.54,521914.0
2022-12-09 15:35:00,89.54,89.55,89.23,89.26,541199.0,89.54,89.55,89.23,89.26,541199.0
2022-12-09 15:40:00,89.26,89.28,89.12,89.13,681012.0,89.26,89.28,89.12,89.13,681012.0
2022-12-09 15:45:00,89.13,89.26,89.05,89.06,692858.0,89.13,89.26,89.05,89.06,692858.0
2022-12-09 15:50:00,89.06,89.13,88.78,89.12,1353287.0,89.06,89.13,88.78,89.12,1353287.0
2022-12-09 15:55:00,89.12,89.19,89.05,89.1,1754981.0,89.12,89.19,89.05,89.1,1754981.0
2022-12-12 09:30:00,89.22,89.5,88.64,88.83,1832664.0,89.22,89.5,88.64,88.83,1832664.0
2022-12-12 09:35:00,88.83,89.04,88.41,88.47,716932.0,88.83,89.04,88.41,88.47,716932.0
2022-12-12 09:40:00,88.48,88.7,88.41,88.62,728437.0,88.48,88.7,88.41,88.62,728437.0
2022-12-12 09:45:00,88.64,89.32,88.61,89.23,982058.0,88.64,89.32,88.61,89.23,982058.0
2022-12-12 09:50:00,89.22,89.4,89.12,89.15,911566.0,89.22,89.4,89.12,89.15,911566.0
2022-12-12 09:55:00,89.17,89.35,88.98,89.17,644510.0,89.17,89.35,88.98,89.17,644510.0
2022-12-12 10:00:00,89.15,89.22,88.82,88.95,629642.0,89.15,89.22,88.82,88.95,629642.0
2022-12-12 10:05:00,88.95,89.01,88.75,88.86,744885.0,88.95,89.01,88.75,88.86,744885.0
2022-12-12 10:10:00,88.87,89.03,88.67,88.74,650369.0,88.87,89.03,88.67,88.74,650369.0
2022-12-12 10:15:00,88.72,88.79,88.42,88.52,899185.0,88.72,88.79,88.42,88.52,899185.0
2022-12-12 10:20:00,88.52,88.63,88.47,88.58,567284.0,88.52,88.63,88.47,88.58,567284.0
2022-12-12 10:25:00,88.58,88.65,88.46,88.54,596748.0,88.58,88.65,88.46,88.54,596748.0
2022-12-12 10:30:00,88.54,88.54,88.09,88.16,955852.0,88.54,88.54,88.09,88.16,955852.0
2022-12-12 10:35:00,88.16,88.27,88.12,88.18,546958.0,88.16,88.27,88.12,88.18,546958.0
2022-12-12 10:40:00,88.19,88.19,87.97,88.11,948367.0,88.19,88.19,87.97,88.11,948367.0
2022-12-12 10:45:00,88.11,88.21,87.87,88.08,722855.0,88.11,88.21,87.87,88.08,722855.0
2022-12-12 10:50:00,88.08,88.14,88.0,88.13,562283.0,88.08,88.14,88.0,88.13,562283.0
2022-12-12 10:55:00,88.14,88.31,88.11,88.26,656088.0,88.14,88.31,88.11,88.26,656088.0
2022-12-12 11:00:00,88.26,88.44,88.16,88.37,831131.0,88.26,88.44,88.16,88.37,831131.0
2022-12-12 11:05:00,88.37,88.57,88.37,88.52,572382.0,88.37,88.57,88.37,88.52,572382.0
2022-12-12 11:10:00,88.51,88.56,88.36,88.52,381737.0,88.51,88.56,88.36,88.52,381737.0
2022-12-12 11:15:00,88.52,88.53,88.34,88.44,383374.0,88.52,88.53,88.34,88.44,383374.0
2022-12-12 11:20:00,88.44,88.63,88.43,88.6,470183.0,88.44,88.63,88.43,88.6,470183.0
2022-12-12 11:25:00,88.6,88.78,88.56,88.62,507229.0,88.6,88.78,88.56,88.62,507229.0
2022-12-12 11:30:00,88.62,88.68,88.54,88.67,398197.0,88.62,88.68,88.54,88.67,398197.0
2022-12-12 11:35:00,88.66,88.7,88.55,88.65,350525.0,88.66,88.7,88.55,88.65,350525.0
2022-12-12 11:40:00,88.63,88.73,88.56,88.7,324265.0,88.63,88.73,88.56,88.7,324265.0
2022-12-12 11:45:00,88.7,88.85,88.68,88.8,374588.0,88.7,88.85,88.68,88.8,374588.0
2022-12-12 11:50:00,88.8,88.9,88.69,88.7,383070.0,88.8,88.9,88.69,88.7,383070.0
2022-12-12 11:55:00,88.7,88.77,88.6,88.67,516418.0,88.7,88.77,88.6,88.67,516418.0
2022-12-12 12:00:00,88.68,88.84,88.63,88.79,295556.0,88.68,88.84,88.63,88.79,295556.0
2022-12-12 12:05:00,88.79,88.84,88.64,88.72,353400.0,88.79,88.84,88.64,88.72,353400.0
2022-12-12 12:10:00,88.72,88.81,88.69,88.72,268206.0,88.72,88.81,88.69,88.72,268206.0
2022-12-12 12:15:00,88.72,88.87,88.71,88.87,343424.0,88.72,88.87,88.71,88.87,343424.0
2022-12-12 12:20:00,88.87,89.09,88.86,88.92,546566.0,88.87,89.09,88.86,88.92,546566.0
2022-12-12 12:25:00,88.92,88.92,88.69,88.78,397165.0,88.92,88.92,88.69,88.78,397165.0
2022-12-12 12:30:00,88.77,89.0,88.76,89.0,387236.0,88.77,89.0,88.76,89.0,387236.0
2022-12-12 12:35:00,89.0,89.01,88.85,88.95,282915.0,89.0,89.01,88.85,88.95,282915.0
2022-12-12 12:40:00,88.95,89.0,88.82,88.9,361095.0,88.95,89.0,88.82,88.9,361095.0
2022-12-12 12:45:00,88.89,88.97,88.84,88.88,274950.0,88.89,88.97,88.84,88.88,274950.0
2022-12-12 12:50:00,88.87,88.96,88.8,88.95,265422.0,88.87,88.96,88.8,88.95,265422.0
2022-12-12 12:55:00,88.95,88.99,88.77,88.93,339475.0,88.95,88.99,88.77,88.93,339475.0
2022-12-12 13:00:00,88.94,89.26,88.74,88.79,827249.0,88.94,89.26,88.74,88.79,827249.0
2022-12-12 13:05:00,88.79,88.95,88.78,88.88,275836.0,88.79,88.95,88.78,88.88,275836.0
2022-12-12 13:10:00,88.88,88.9,88.75,88.79,303342.0,88.88,88.9,88.75,88.79,303342.0
2022-12-12 13:15:00,88.78,88.89,88.76,88.85,329651.0,88.78,88.89,88.76,88.85,329651.0
2022-12-12 13:20:00,88.84,88.92,88.78,88.86,257488.0,88.84,88.92,88.78,88.86,257488.0
2022-12-12 13:25:00,88.86,89.11,88.85,89.11,356308.0,88.86,89.11,88.85,89.11,356308.0
2022-12-12 13:30:00,89.11,89.15,88.96,89.07,293346.0,89.11,89.15,88.96,89.07,293346.0
2022-12-12 13:35:00,89.07,89.08,88.94,89.05,223714.0,89.07,89.08,88.94,89.05,223714.0
2022-12-12 13:40:00,89.05,89.13,89.04,89.06,315469.0,89.05,89.13,89.04,89.06,315469.0
2022-12-12 13:45:00,89.05,89.25,89.0,89.24,490036.0,89.05,89.25,89.0,89.24,490036.0
2022-12-12 13:50:00,89.24,89.28,89.16,89.18,429924.0,89.24,89.28,89.16,89.18,429924.0
2022-12-12 13:55:00,89.17,89.28,89.13,89.24,322158.0,89.17,89.28,89.13,89.24,322158.0
2022-12-12 14:00:00,89.25,89.34,88.92,89.09,610388.0,89.25,89.34,88.92,89.09,610388.0
2022-12-12 14:05:00,89.09,89.14,89.0,89.06,401446.0,89.09,89.14,89.0,89.06,401446.0
2022-12-12 14:10:00,89.06,89.1,89.0,89.07,325899.0,89.06,89.1,89.0,89.07,325899.0
2022-12-12 14:15:00,89.08,89.19,89.05,89.16,263386.0,89.08,89.19,89.05,89.16,263386.0
2022-12-12 14:20:00,89.16,89.31,89.14,89.27,389257.0,89.16,89.31,89.14,89.27,389257.0
2022-12-12 14:25:00,89.27,89.43,89.24,89.36,329953.0,89.27,89.43,89.24,89.36,329953.0
2022-12-12 14:30:00,89.36,89.38,89.21,89.37,321212.0,89.36,89.38,89.21,89.37,321212.0
2022-12-12 14:35:00,89.38,89.5,89.28,89.49,404291.0,89.38,89.5,89.28,89.49,404291.0
2022-12-12 14:40:00,89.48,89.6,89.45,89.46,507835.0,89.48,89.6,89.45,89.46,507835.0
2022-12-12 14:45:00,89.47,89.55,89.42,89.44,431704.0,89.47,89.55,89.42,89.44,431704.0
2022-12-12 14:50:00,89.44,89.56,89.36,89.5,402475.0,89.44,89.56,89.36,89.5,402475.0
2022-12-12 14:55:00,89.49,89.6,89.49,89.56,423144.0,89.49,89.6,89.49,89.56,423144.0
2022-12-12 15:00:00,89.57,89.66,89.5,89.59,442420.0,89.57,89.66,89.5,89.59,442420.0
2022-12-12 15:05:00,89.59,89.92,89.58,89.85,604727.0,89.59,89.92,89.58,89.85,604727.0
2022-12-12 15:10:00,89.85,89.93,89.68,89.74,663496.0,89.85,89.93,89.68,89.74,663496.0
2022-12-12 15:15:00,89.73,90.0,89.71,89.92,564220.0,89.73,90.0,89.71,89.92,564220.0
2022-12-12 15:20:00,89.91,90.09,89.87,90.09,733098.0,89.91,90.09,89.87,90.09,733098.0
2022-12-12 15:25:00,90.09,90.16,89.95,90.15,638450.0,90.09,90.16,89.95,90.15,638450.0
2022-12-12 15:30:00,90.15,90.28,90.09,90.25,782836.0,90.15,90.28,90.09,90.25,782836.0
2022-12-12 15:35:00,90.25,90.36,90.17,90.31,696997.0,90.25,90.36,90.17,90.31,696997.0
2022-12-12 15:40:00,90.31,90.33,90.05,90.06,717055.0,90.31,90.33,90.05,90.06,717055.0
2022-12-12 15:45:00,90.06,90.19,89.98,90.16,659870.0,90.06,90.19,89.98,90.16,659870.0
2022-12-12 15:50:00,90.15,90.33,90.0,90.29,1062160.0,90.15,90.33,90.0,90.29,1062160.0
2022-12-12 15:55:00,90.3,90.57,90.15,90.57,2622203.0,90.3,90.57,90.15,90.57,2622203.0
2022-12-13 09:30:00,95.2,96.25,94.58,95.04,5874955.0,95.2,96.25,94.58,95.04,5874955.0
2022-12-13 09:35:00,95.04,95.22,94.37,94.94,2254364.0,95.04,95.22,94.37,94.94,2254364.0
2022-12-13 09:40:00,94.94,95.03,94.69,94.74,1805319.0,94.94,95.03,94.69,94.74,1805319.0
2022-12-13 09:45:00,94.75,95.0,94.55,94.69,1860573.0,94.75,95.0,94.55,94.69,1860573.0
2022-12-13 09:50:00,94.67,95.02,94.51,94.95,1813315.0,94.67,95.02,94.51,94.95,1813315.0
2022-12-13 09:55:00,94.96,95.45,94.96,95.04,1777279.0,94.96,95.45,94.96,95.04,1777279.0
2022-12-13 10:00:00,95.05,95.09,94.51,94.64,1608897.0,95.05,95.09,94.51,94.64,1608897.0
2022-12-13 10:05:00,94.64,94.64,93.77,94.52,1904707.0,94.64,94.64,93.77,94.52,1904707.0
2022-12-13 10:10:00,94.51,94.58,94.24,94.37,1068437.0,94.51,94.58,94.24,94.37,1068437.0
2022-12-13 10:15:00,94.36,94.48,94.15,94.34,877731.0,94.36,94.48,94.15,94.34,877731.0
2022-12-13 10:20:00,94.34,94.38,93.47,93.54,1274143.0,94.34,94.38,93.47,93.54,1274143.0
2022-12-13 10:25:00,93.55,93.74,93.25,93.43,1208545.0,93.55,93.74,93.25,93.43,1208545.0
2022-12-13 10:30:00,93.43,93.52,93.05,93.52,1118404.0,93.43,93.52,93.05,93.52,1118404.0
2022-12-13 10:35:00,93.51,93.66,92.75,92.75,1023022.0,93.51,93.66,92.75,92.75,1023022.0
2022-12-13 10:40:00,92.77,93.58,92.76,93.52,851716.0,92.77,93.58,92.76,93.52,851716.0
2022-12-13 10:45:00,93.53,93.75,93.22,93.23,734582.0,93.53,93.75,93.22,93.23,734582.0
2022-12-13 10:50:00,93.23,93.63,93.08,93.43,689140.0,93.23,93.63,93.08,93.43,689140.0
2022-12-13 10:55:00,93.43,93.61,93.12,93.44,618172.0,93.43,93.61,93.12,93.44,618172.0
2022-12-13 11:00:00,93.45,93.58,93.15,93.37,631169.0,93.45,93.58,93.15,93.37,631169.0
2022-12-13 11:05:00,93.36,93.65,93.25,93.55,639051.0,93.36,93.65,93.25,93.55,639051.0
2022-12-13 11:10:00,93.56,94.0,93.5,93.95,1114858.0,93.56,94.0,93.5,93.95,1114858.0
2022-12-13 11:15:00,93.94,93.96,93.43,93.48,742547.0,93.94,93.96,93.43,93.48,742547.0
2022-12-13 11:20:00,93.47,93.58,93.21,93.3,548715.0,93.47,93.58,93.21,93.3,548715.0
2022-12-13 11:25:00,93.3,93.35,93.15,93.29,525985.0,93.3,93.35,93.15,93.29,525985.0
2022-12-13 11:30:00,93.29,93.73,93.23,93.69,668495.0,93.29,93.73,93.23,93.69,668495.0
2022-12-13 11:35:00,93.69,93.76,93.43,93.63,513290.0,93.69,93.76,93.43,93.63,513290.0
2022-12-13 11:40:00,93.63,93.64,93.28,93.34,463315.0,93.63,93.64,93.28,93.34,463315.0
2022-12-13 11:45:00,93.34,93.35,92.48,92.57,1139505.0,93.34,93.35,92.48,92.57,1139505.0
2022-12-13 11:50:00,92.58,92.72,92.25,92.34,705702.0,92.58,92.72,92.25,92.34,705702.0
2022-12-13 11:55:00,92.33,92.38,92.16,92.33,773220.0,92.33,92.38,92.16,92.33,773220.0
2022-12-13 12:00:00,92.33,92.4,92.14,92.15,590150.0,92.33,92.4,92.14,92.15,590150.0
2022-12-13 12:05:00,92.14,92.38,92.03,92.03,691056.0,92.14,92.38,92.03,92.03,691056.0
2022-12-13 12:10:00,92.02,92.03,91.34,91.71,1262421.0,92.02,92.03,91.34,91.71,1262421.0
2022-12-13 12:15:00,91.71,91.72,91.1,91.14,799679.0,91.71,91.72,91.1,91.14,799679.0
2022-12-13 12:20:00,91.13,91.57,91.01,91.17,885496.0,91.13,91.57,91.01,91.17,885496.0
2022-12-13 12:25:00,91.16,91.17,90.87,90.97,890694.0,91.16,91.17,90.87,90.97,890694.0
2022-12-13 12:30:00,90.97,91.04,90.52,90.9,965800.0,90.97,91.04,90.52,90.9,965800.0
2022-12-13 12:35:00,90.9,91.39,90.78,91.38,650608.0,90.9,91.39,90.78,91.38,650608.0
2022-12-13 12:40:00,91.39,91.4,91.1,91.34,607166.0,91.39,91.4,91.1,91.34,607166.0
2022-12-13 12:45:00,91.33,91.39,90.9,90.94,646155.0,91.33,91.39,90.9,90.94,646155.0
2022-12-13 12:50:00,90.94,91.44,90.93,91.17,514829.0,90.94,91.44,90.93,91.17,514829.0
2022-12-13 12:55:00,91.19,91.58,91.08,91.55,599076.0,91.19,91.58,91.08,91.55,599076.0
2022-12-13 13:00:00,91.56,91.8,91.37,91.55,768280.0,91.56,91.8,91.37,91.55,768280.0
2022-12-13 13:05:00,91.55,91.62,91.09,91.19,496945.0,91.55,91.62,91.09,91.19,496945.0
2022-12-13 13:10:00,91.19,91.43,91.17,91.38,462477.0,91.19,91.43,91.17,91.38,462477.0
2022-12-13 13:15:00,91.39,91.73,91.27,91.65,526625.0,91.39,91.73,91.27,91.65,526625.0
2022-12-13 13:20:00,91.64,91.7,91.52,91.69,542081.0,91.64,91.7,91.52,91.69,542081.0
2022-12-13 13:25:00,91.69,91.85,91.57,91.82,530877.0,91.69,91.85,91.57,91.82,530877.0
2022-12-13 13:30:00,91.83,92.1,91.81,91.86,691403.0,91.83,92.1,91.81,91.86,691403.0
2022-12-13 13:35:00,91.88,92.14,91.82,91.99,626113.0,91.88,92.14,91.82,91.99,626113.0
2022-12-13 13:40:00,92.0,92.14,91.77,92.08,498995.0,92.0,92.14,91.77,92.08,498995.0
2022-12-13 13:45:00,92.1,92.11,91.78,91.89,440719.0,92.1,92.11,91.78,91.89,440719.0
2022-12-13 13:50:00,91.89,91.99,91.56,91.69,535752.0,91.89,91.99,91.56,91.69,535752.0
2022-12-13 13:55:00,91.68,92.13,91.65,92.07,490236.0,91.68,92.13,91.65,92.07,490236.0
2022-12-13 14:00:00,92.09,92.24,91.93,92.2,604187.0,92.09,92.24,91.93,92.2,604187.0
2022-12-13 14:05:00,92.19,92.21,91.97,92.03,506616.0,92.19,92.21,91.97,92.03,506616.0
2022-12-13 14:10:00,92.03,92.2,91.94,92.16,478268.0,92.03,92.2,91.94,92.16,478268.0
2022-12-13 14:15:00,92.15,92.28,92.05,92.13,555867.0,92.15,92.28,92.05,92.13,555867.0
2022-12-13 14:20:00,92.14,92.35,92.0,92.34,466304.0,92.14,92.35,92.0,92.34,466304.0
2022-12-13 14:25:00,92.34,92.48,92.33,92.41,637891.0,92.34,92.48,92.33,92.41,637891.0
2022-12-13 14:30:00,92.42,92.53,92.24,92.44,511967.0,92.42,92.53,92.24,92.44,511967.0
2022-12-13 14:35:00,92.44,92.74,92.41,92.72,620843.0,92.44,92.74,92.41,92.72,620843.0
2022-12-13 14:40:00,92.71,93.15,92.64,93.12,926562.0,92.71,93.15,92.64,93.12,926562.0
2022-12-13 14:45:00,93.13,93.15,92.91,92.97,737932.0,93.13,93.15,92.91,92.97,737932.0
2022-12-13 14:50:00,92.96,93.0,92.52,92.53,687749.0,92.96,93.0,92.52,92.53,687749.0
2022-12-13 14:55:00,92.53,92.9,92.46,92.88,797191.0,92.53,92.9,92.46,92.88,797191.0
2022-12-13 15:00:00,92.88,92.88,92.2,92.28,762258.0,92.88,92.88,92.2,92.28,762258.0
2022-12-13 15:05:00,92.28,92.42,92.14,92.28,719050.0,92.28,92.42,92.14,92.28,719050.0
2022-12-13 15:10:00,92.29,92.47,92.13,92.35,501620.0,92.29,92.47,92.13,92.35,501620.0
2022-12-13 15:15:00,92.36,92.79,92.31,92.6,665283.0,92.36,92.79,92.31,92.6,665283.0
2022-12-13 15:20:00,92.6,92.61,92.35,92.53,662566.0,92.6,92.61,92.35,92.53,662566.0
2022-12-13 15:25:00,92.53,92.59,92.24,92.54,629833.0,92.53,92.59,92.24,92.54,629833.0
2022-12-13 15:30:00,92.54,92.91,92.52,92.78,745169.0,92.54,92.91,92.52,92.78,745169.0
2022-12-13 15:35:00,92.78,92.85,92.35,92.48,613769.0,92.78,92.85,92.35,92.48,613769.0
2022-12-13 15:40:00,92.5,92.81,92.37,92.69,803418.0,92.5,92.81,92.37,92.69,803418.0
2022-12-13 15:45:00,92.7,92.83,92.55,92.61,854419.0,92.7,92.83,92.55,92.61,854419.0
2022-12-13 15:50:00,92.62,93.0,92.62,92.82,1417827.0,92.62,93.0,92.62,92.82,1417827.0
2022-12-13 15:55:00,92.82,92.83,92.37,92.52,2084960.0,92.82,92.83,92.37,92.52,2084960.0
2022-12-14 09:30:00,92.56,93.38,92.5,93.34,1557317.0,92.56,93.38,92.5,93.34,1557317.0
2022-12-14 09:35:00,93.34,93.36,92.85,93.0,932697.0,93.34,93.36,92.85,93.0,932697.0
2022-12-14 09:40:00,93.0,93.1,92.55,92.56,791764.0,93.0,93.1,92.55,92.56,791764.0
2022-12-14 09:45:00,92.56,92.61,92.28,92.51,914332.0,92.56,92.61,92.28,92.51,914332.0
2022-12-14 09:50:00,92.52,92.71,92.36,92.63,782721.0,92.52,92.71,92.36,92.63,782721.0
2022-12-14 09:55:00,92.62,92.67,92.51,92.61,559607.0,92.62,92.67,92.51,92.61,559607.0
2022-12-14 10:00:00,92.61,93.14,92.59,93.13,959873.0,92.61,93.14,92.59,93.13,959873.0
2022-12-14 10:05:00,93.13,93.24,93.0,93.1,620825.0,93.13,93.24,93.0,93.1,620825.0
2022-12-14 10:10:00,93.1,93.2,92.91,93.06,605409.0,93.1,93.2,92.91,93.06,605409.0
2022-12-14 10:15:00,93.05,93.22,92.95,93.08,656612.0,93.05,93.22,92.95,93.08,656612.0
2022-12-14 10:20:00,93.09,93.21,92.5,92.81,863826.0,93.09,93.21,92.5,92.81,863826.0
2022-12-14 10:25:00,92.81,93.23,92.81,93.15,619684.0,92.81,93.23,92.81,93.15,619684.0
2022-12-14 10:30:00,93.14,93.17,92.78,92.9,503196.0,93.14,93.17,92.78,92.9,503196.0
2022-12-14 10:35:00,92.9,92.99,92.66,92.86,457962.0,92.9,92.99,92.66,92.86,457962.0
2022-12-14 10:40:00,92.86,92.97,92.8,92.88,388403.0,92.86,92.97,92.8,92.88,388403.0
2022-12-14 10:45:00,92.88,93.02,92.84,92.97,393480.0,92.88,93.02,92.84,92.97,393480.0
2022-12-14 10:50:00,92.97,93.04,92.75,93.0,569336.0,92.97,93.04,92.75,93.0,569336.0
2022-12-14 10:55:00,93.01,93.12,92.94,93.07,497530.0,93.01,93.12,92.94,93.07,497530.0
2022-12-14 11:00:00,93.06,93.46,93.04,93.18,1021560.0,93.06,93.46,93.04,93.18,1021560.0
2022-12-14 11:05:00,93.18,93.2,92.87,92.91,654577.0,93.18,93.2,92.87,92.91,654577.0
2022-12-14 11:10:00,92.91,93.12,92.9,93.12,645386.0,92.91,93.12,92.9,93.12,645386.0
2022-12-14 11:15:00,93.11,93.14,92.99,93.13,571698.0,93.11,93.14,92.99,93.13,571698.0
2022-12-14 11:20:00,93.14,93.25,92.92,93.19,591464.0,93.14,93.25,92.92,93.19,591464.0
2022-12-14 11:25:00,93.18,93.22,92.96,93.12,553926.0,93.18,93.22,92.96,93.12,553926.0
2022-12-14 11:30:00,93.1,93.13,92.97,93.03,404106.0,93.1,93.13,92.97,93.03,404106.0
2022-12-14 11:35:00,93.03,93.21,92.95,93.17,314942.0,93.03,93.21,92.95,93.17,314942.0
2022-12-14 11:40:00,93.16,93.32,93.1,93.17,492951.0,93.16,93.32,93.1,93.17,492951.0
2022-12-14 11:45:00,93.17,93.19,92.97,93.07,506061.0,93.17,93.19,92.97,93.07,506061.0
2022-12-14 11:50:00,93.07,93.07,92.93,92.95,398070.0,93.07,93.07,92.93,92.95,398070.0
2022-12-14 11:55:00,92.95,93.08,92.94,92.98,325241.0,92.95,93.08,92.94,92.98,325241.0
2022-12-14 12:00:00,92.98,92.99,92.88,92.92,304881.0,92.98,92.99,92.88,92.92,304881.0
2022-12-14 12:05:00,92.91,93.04,92.9,92.97,265378.0,92.91,93.04,92.9,92.97,265378.0
2022-12-14 12:10:00,92.96,92.98,92.75,92.77,325528.0,92.96,92.98,92.75,92.77,325528.0
2022-12-14 12:15:00,92.78,92.89,92.62,92.77,421510.0,92.78,92.89,92.62,92.77,421510.0
2022-12-14 12:20:00,92.76,92.77,92.6,92.65,276959.0,92.76,92.77,92.6,92.65,276959.0
2022-12-14 12:25:00,92.65,92.72,92.43,92.51,374507.0,92.65,92.72,92.43,92.51,374507.0
2022-12-14 12:30:00,92.51,92.6,92.39,92.43,386315.0,92.51,92.6,92.39,92.43,386315.0
2022-12-14 12:35:00,92.44,92.5,92.33,92.48,475233.0,92.44,92.5,92.33,92.48,475233.0
2022-12-14 12:40:00,92.48,92.48,92.3,92.32,377827.0,92.48,92.48,92.3,92.32,377827.0
2022-12-14 12:45:00,92.32,92.47,92.27,92.4,285322.0,92.32,92.47,92.27,92.4,285322.0
2022-12-14 12:50:00,92.4,92.41,92.23,92.28,347039.0,92.4,92.41,92.23,92.28,347039.0
2022-12-14 12:55:00,92.29,92.3,92.09,92.12,348027.0,92.29,92.3,92.09,92.12,348027.0
2022-12-14 13:00:00,92.13,92.41,92.11,92.4,375867.0,92.13,92.41,92.11,92.4,375867.0
2022-12-14 13:05:00,92.38,92.41,92.17,92.18,351191.0,92.38,92.41,92.17,92.18,351191.0
2022-12-14 13:10:00,92.17,92.22,91.88,91.96,811816.0,92.17,92.22,91.88,91.96,811816.0
2022-12-14 13:15:00,91.95,92.08,91.89,92.02,457246.0,91.95,92.08,91.89,92.02,457246.0
2022-12-14 13:20:00,92.02,92.12,92.01,92.02,333690.0,92.02,92.12,92.01,92.02,333690.0
2022-12-14 13:25:00,92.03,92.08,91.94,92.05,697944.0,92.03,92.08,91.94,92.05,697944.0
2022-12-14 13:30:00,92.05,92.59,92.04,92.56,654871.0,92.05,92.59,92.04,92.56,654871.0
2022-12-14 13:35:00,92.57,93.0,92.55,92.99,733646.0,92.57,93.0,92.55,92.99,733646.0
2022-12-14 13:40:00,93.0,93.04,92.75,92.85,606093.0,93.0,93.04,92.75,92.85,606093.0
2022-12-14 13:45:00,92.84,92.93,92.76,92.78,340059.0,92.84,92.93,92.76,92.78,340059.0
2022-12-14 13:50:00,92.76,92.84,92.65,92.84,344560.0,92.76,92.84,92.65,92.84,344560.0
2022-12-14 13:55:00,92.84,93.02,92.81,92.92,373854.0,92.84,93.02,92.81,92.92,373854.0
2022-12-14 14:00:00,92.9,92.91,91.05,91.77,2428479.0,92.9,92.91,91.05,91.77,2428479.0
2022-12-14 14:05:00,91.79,91.94,91.09,91.39,1242487.0,91.79,91.94,91.09,91.39,1242487.0
2022-12-14 14:10:00,91.39,92.07,91.18,91.82,1178326.0,91.39,92.07,91.18,91.82,1178326.0
2022-12-14 14:15:00,91.82,91.89,91.56,91.68,615803.0,91.82,91.89,91.56,91.68,615803.0
2022-12-14 14:20:00,91.69,91.76,91.43,91.48,737095.0,91.69,91.76,91.43,91.48,737095.0
2022-12-14 14:25:00,91.47,91.77,91.4,91.52,550658.0,91.47,91.77,91.4,91.52,550658.0
2022-12-14 14:30:00,91.52,91.6,90.29,90.34,1167014.0,91.52,91.6,90.29,90.34,1167014.0
2022-12-14 14:35:00,90.34,90.99,89.87,90.81,1042306.0,90.34,90.99,89.87,90.81,1042306.0
2022-12-14 14:40:00,90.8,91.78,90.54,91.42,1130473.0,90.8,91.78,90.54,91.42,1130473.0
2022-12-14 14:45:00,91.41,91.46,90.63,91.09,818577.0,91.41,91.46,90.63,91.09,818577.0
2022-12-14 14:50:00,91.1,91.29,90.64,90.92,706035.0,91.1,91.29,90.64,90.92,706035.0
2022-12-14 14:55:00,90.96,91.23,90.73,91.15,532759.0,90.96,91.23,90.73,91.15,532759.0
2022-12-14 15:00:00,91.16,91.87,90.9,91.75,888687.0,91.16,91.87,90.9,91.75,888687.0
2022-12-14 15:05:00,91.75,91.76,91.23,91.54,689766.0,91.75,91.76,91.23,91.54,689766.0
2022-12-14 15:10:00,91.54,92.63,91.53,92.29,1437690.0,91.54,92.63,91.53,92.29,1437690.0
2022-12-14 15:15:00,92.29,92.33,91.55,91.99,832847.0,92.29,92.33,91.55,91.99,832847.0
2022-12-14 15:20:00,92.01,92.13,91.71,91.91,666072.0,92.01,92.13,91.71,91.91,666072.0
2022-12-14 15:25:00,91.91,91.96,91.04,91.06,755628.0,91.91,91.96,91.04,91.06,755628.0
2022-12-14 15:30:00,91.04,91.22,90.81,91.06,997572.0,91.04,91.22,90.81,91.06,997572.0
2022-12-14 15:35:00,91.06,91.29,90.82,91.11,703818.0,91.06,91.29,90.82,91.11,703818.0
2022-12-14 15:40:00,91.1,91.48,91.03,91.47,677947.0,91.1,91.48,91.03,91.47,677947.0
2022-12-14 15:45:00,91.47,91.54,91.14,91.47,739072.0,91.47,91.54,91.14,91.47,739072.0
2022-12-14 15:50:00,91.45,92.12,91.38,91.88,1456536.0,91.45,92.12,91.38,91.88,1456536.0
2022-12-14 15:55:00,91.88,91.9,91.53,91.56,2220693.0,91.88,91.9,91.53,91.56,2220693.0
2022-12-15 09:30:00,89.89,89.97,88.8,88.95,2721553.0,89.89,89.97,88.8,88.95,2721553.0
2022-12-15 09:35:00,88.96,89.19,88.7,89.02,1775513.0,88.96,89.19,88.7,89.02,1775513.0
2022-12-15 09:40:00,89.02,89.2,88.77,89.19,1420841.0,89.02,89.2,88.77,89.19,1420841.0
2022-12-15 09:45:00,89.19,89.21,88.77,88.88,1056092.0,89.19,89.21,88.77,88.88,1056092.0
2022-12-15 09:50:00,88.88,89.48,88.76,89.45,1012131.0,88.88,89.48,88.76,89.45,1012131.0
2022-12-15 09:55:00,89.45,89.63,89.07,89.32,1095136.0,89.45,89.63,89.07,89.32,1095136.0
2022-12-15 10:00:00,89.31,89.33,88.75,88.78,933007.0,89.31,89.33,88.75,88.78,933007.0
2022-12-15 10:05:00,88.76,88.95,88.7,88.82,1085497.0,88.76,88.95,88.7,88.82,1085497.0
2022-12-15 10:10:00,88.83,89.3,88.8,89.22,1058647.0,88.83,89.3,88.8,89.22,1058647.0
2022-12-15 10:15:00,89.21,89.49,89.0,89.31,738708.0,89.21,89.49,89.0,89.31,738708.0
2022-12-15 10:20:00,89.31,89.35,88.94,88.99,592841.0,89.31,89.35,88.94,88.99,592841.0
2022-12-15 10:25:00,88.99,89.24,88.94,89.13,592686.0,88.99,89.24,88.94,89.13,592686.0
2022-12-15 10:30:00,89.13,89.18,88.86,89.02,730734.0,89.13,89.18,88.86,89.02,730734.0
2022-12-15 10:35:00,89.02,89.07,88.93,89.0,605969.0,89.02,89.07,88.93,89.0,605969.0
2022-12-15 10:40:00,89.01,89.02,88.79,88.89,770859.0,89.01,89.02,88.79,88.89,770859.0
2022-12-15 10:45:00,88.89,89.0,88.56,88.57,860708.0,88.89,89.0,88.56,88.57,860708.0
2022-12-15 10:50:00,88.57,88.65,88.42,88.54,838479.0,88.57,88.65,88.42,88.54,838479.0
2022-12-15 10:55:00,88.53,88.58,88.32,88.39,683033.0,88.53,88.58,88.32,88.39,683033.0
2022-12-15 11:00:00,88.39,88.53,88.35,88.36,528798.0,88.39,88.53,88.35,88.36,528798.0
2022-12-15 11:05:00,88.37,88.39,88.1,88.12,989632.0,88.37,88.39,88.1,88.12,989632.0
2022-12-15 11:10:00,88.12,88.16,87.97,88.01,1047489.0,88.12,88.16,87.97,88.01,1047489.0
2022-12-15 11:15:00,88.02,88.12,87.81,88.05,960832.0,88.02,88.12,87.81,88.05,960832.0
2022-12-15 11:20:00,88.07,88.13,87.96,88.01,553268.0,88.07,88.13,87.96,88.01,553268.0
2022-12-15 11:25:00,88.01,88.05,87.83,87.91,643755.0,88.01,88.05,87.83,87.91,643755.0
2022-12-15 11:30:00,87.92,87.96,87.82,87.92,700427.0,87.92,87.96,87.82,87.92,700427.0
2022-12-15 11:35:00,87.92,88.02,87.73,87.84,910168.0,87.92,88.02,87.73,87.84,910168.0
2022-12-15 11:40:00,87.83,87.84,87.53,87.62,868858.0,87.83,87.84,87.53,87.62,868858.0
2022-12-15 11:45:00,87.62,87.76,87.53,87.54,690391.0,87.62,87.76,87.53,87.54,690391.0
2022-12-15 11:50:00,87.54,87.65,87.47,87.6,866588.0,87.54,87.65,87.47,87.6,866588.0
2022-12-15 11:55:00,87.59,87.74,87.57,87.64,626110.0,87.59,87.74,87.57,87.64,626110.0
2022-12-15 12:00:00,87.64,87.88,87.64,87.81,649990.0,87.64,87.88,87.64,87.81,649990.0
2022-12-15 12:05:00,87.81,88.04,87.79,87.96,651797.0,87.81,88.04,87.79,87.96,651797.0
2022-12-15 12:10:00,87.95,88.2,87.9,88.2,657547.0,87.95,88.2,87.9,88.2,657547.0
2022-12-15 12:15:00,88.2,88.21,88.0,88.1,620082.0,88.2,88.21,88.0,88.1,620082.0
2022-12-15 12:20:00,88.1,88.11,87.85,87.92,518934.0,88.1,88.11,87.85,87.92,518934.0
2022-12-15 12:25:00,87.92,88.19,87.92,88.13,479541.0,87.92,88.19,87.92,88.13,479541.0
2022-12-15 12:30:00,88.14,88.3,88.09,88.23,576913.0,88.14,88.3,88.09,88.23,576913.0
2022-12-15 12:35:00,88.22,88.32,88.03,88.11,582729.0,88.22,88.32,88.03,88.11,582729.0
2022-12-15 12:40:00,88.11,88.29,88.09,88.2,471671.0,88.11,88.29,88.09,88.2,471671.0
2022-12-15 12:45:00,88.21,88.25,87.82,87.99,681982.0,88.21,88.25,87.82,87.99,681982.0
2022-12-15 12:50:00,88.0,88.23,87.99,88.19,465078.0,88.0,88.23,87.99,88.19,465078.0
2022-12-15 12:55:00,88.19,88.19,87.9,88.01,644433.0,88.19,88.19,87.9,88.01,644433.0
2022-12-15 13:00:00,88.02,88.18,87.98,88.09,417188.0,88.02,88.18,87.98,88.09,417188.0
2022-12-15 13:05:00,88.09,88.1,87.73,87.88,522059.0,88.09,88.1,87.73,87.88,522059.0
2022-12-15 13:10:00,87.89,88.05,87.85,87.97,542812.0,87.89,88.05,87.85,87.97,542812.0
2022-12-15 13:15:00,87.97,88.15,87.92,87.97,511101.0,87.97,88.15,87.92,87.97,511101.0
2022-12-15 13:20:00,87.97,88.14,87.95,88.0,344555.0,87.97,88.14,87.95,88.0,344555.0
2022-12-15 13:25:00,87.99,88.14,87.94,88.12,322880.0,87.99,88.14,87.94,88.12,322880.0
2022-12-15 13:30:00,88.11,88.19,87.94,88.08,406495.0,88.11,88.19,87.94,88.08,406495.0
2022-12-15 13:35:00,88.08,88.2,87.99,88.06,391062.0,88.08,88.2,87.99,88.06,391062.0
2022-12-15 13:40:00,88.06,88.19,87.89,87.94,479066.0,88.06,88.19,87.89,87.94,479066.0
2022-12-15 13:45:00,87.94,88.06,87.89,87.91,482124.0,87.94,88.06,87.89,87.91,482124.0
2022-12-15 13:50:00,87.91,87.96,87.78,87.84,613590.0,87.91,87.96,87.78,87.84,613590.0
2022-12-15 13:55:00,87.84,88.01,87.79,88.01,466974.0,87.84,88.01,87.79,88.01,466974.0
2022-12-15 14:00:00,88.01,88.22,87.92,88.19,602459.0,88.01,88.22,87.92,88.19,602459.0
2022-12-15 14:05:00,88.18,88.25,87.92,87.94,577428.0,88.18,88.25,87.92,87.94,577428.0
2022-12-15 14:10:00,87.95,88.05,87.93,87.98,399948.0,87.95,88.05,87.93,87.98,399948.0
2022-12-15 14:15:00,87.98,88.0,87.9,87.94,368186.0,87.98,88.0,87.9,87.94,368186.0
2022-12-15 14:20:00,87.94,87.98,87.86,87.87,343451.0,87.94,87.98,87.86,87.87,343451.0
2022-12-15 14:25:00,87.86,87.9,87.78,87.84,378883.0,87.86,87.9,87.78,87.84,378883.0
2022-12-15 14:30:00,87.84,87.96,87.77,87.95,516399.0,87.84,87.96,87.77,87.95,516399.0
2022-12-15 14:35:00,87.95,88.07,87.8,87.97,552016.0,87.95,88.07,87.8,87.97,552016.0
2022-12-15 14:40:00,87.97,88.16,87.94,88.14,575060.0,87.97,88.16,87.94,88.14,575060.0
2022-12-15 14:45:00,88.14,88.14,87.76,87.84,557771.0,88.14,88.14,87.76,87.84,557771.0
2022-12-15 14:50:00,87.85,88.19,87.82,88.15,597615.0,87.85,88.19,87.82,88.15,597615.0
2022-12-15 14:55:00,88.15,88.31,88.09,88.24,620107.0,88.15,88.31,88.09,88.24,620107.0
2022-12-15 15:00:00,88.25,88.43,88.19,88.35,817967.0,88.25,88.43,88.19,88.35,817967.0
2022-12-15 15:05:00,88.35,88.51,88.24,88.43,824730.0,88.35,88.51,88.24,88.43,824730.0
2022-12-15 15:10:00,88.43,88.46,88.14,88.17,839232.0,88.43,88.46,88.14,88.17,839232.0
2022-12-15 15:15:00,88.18,88.28,88.06,88.14,574844.0,88.18,88.28,88.06,88.14,574844.0
2022-12-15 15:20:00,88.14,88.24,88.05,88.13,500918.0,88.14,88.24,88.05,88.13,500918.0
2022-12-15 15:25:00,88.13,88.34,88.06,88.31,675786.0,88.13,88.34,88.06,88.31,675786.0
2022-12-15 15:30:00,88.3,88.34,88.13,88.29,684234.0,88.3,88.34,88.13,88.29,684234.0
2022-12-15 15:35:00,88.29,88.3,88.03,88.14,709479.0,88.29,88.3,88.03,88.14,709479.0
2022-12-15 15:40:00,88.15,88.16,87.96,88.02,837816.0,88.15,88.16,87.96,88.02,837816.0
2022-12-15 15:45:00,88.02,88.22,88.0,88.17,977881.0,88.02,88.22,88.0,88.17,977881.0
2022-12-15 15:50:00,88.17,88.48,88.1,88.45,1451557.0,88.17,88.48,88.1,88.45,1451557.0
2022-12-15 15:55:00,88.46,88.64,88.27,88.48,3243291.0,88.46,88.64,88.27,88.48,3243291.0
2022-12-16 09:30:00,88.27,88.82,88.07,88.57,9173922.0,88.27,88.82,88.07,88.57,9173922.0
2022-12-16 09:35:00,88.56,88.66,88.34,88.42,1052063.0,88.56,88.66,88.34,88.42,1052063.0
2022-12-16 09:40:00,88.42,89.21,88.38,89.03,1477809.0,88.42,89.21,88.38,89.03,1477809.0
2022-12-16 09:45:00,89.03,89.34,88.66,89.33,1267820.0,89.03,89.34,88.66,89.33,1267820.0
2022-12-16 09:50:00,89.34,89.35,89.02,89.21,794779.0,89.34,89.35,89.02,89.21,794779.0
2022-12-16 09:55:00,89.22,89.28,88.85,88.89,593215.0,89.22,89.28,88.85,88.89,593215.0
2022-12-16 10:00:00,88.88,88.89,88.51,88.75,745544.0,88.88,88.89,88.51,88.75,745544.0
2022-12-16 10:05:00,88.75,88.84,88.19,88.21,825938.0,88.75,88.84,88.19,88.21,825938.0
2022-12-16 10:10:00,88.2,88.29,87.97,88.04,854090.0,88.2,88.29,87.97,88.04,854090.0
2022-12-16 10:15:00,88.04,88.19,87.91,88.06,631903.0,88.04,88.19,87.91,88.06,631903.0
2022-12-16 10:20:00,88.06,88.07,87.71,87.71,769647.0,88.06,88.07,87.71,87.71,769647.0
2022-12-16 10:25:00,87.71,88.04,87.66,87.81,755285.0,87.71,88.04,87.66,87.81,755285.0
2022-12-16 10:30:00,87.81,88.02,87.66,87.75,858156.0,87.81,88.02,87.66,87.75,858156.0
2022-12-16 10:35:00,87.77,87.82,87.52,87.79,751310.0,87.77,87.82,87.52,87.79,751310.0
2022-12-16 10:40:00,87.79,88.04,87.71,87.88,812761.0,87.79,88.04,87.71,87.88,812761.0
2022-12-16 10:45:00,87.88,87.93,87.68,87.71,624935.0,87.88,87.93,87.68,87.71,624935.0
2022-12-16 10:50:00,87.72,87.9,87.62,87.87,489731.0,87.72,87.9,87.62,87.87,489731.0
2022-12-16 10:55:00,87.88,88.01,87.83,87.94,617229.0,87.88,88.01,87.83,87.94,617229.0
2022-12-16 11:00:00,87.94,88.0,87.69,87.75,545829.0,87.94,88.0,87.69,87.75,545829.0
2022-12-16 11:05:00,87.74,87.77,87.35,87.41,1021524.0,87.74,87.77,87.35,87.41,1021524.0
2022-12-16 11:10:00,87.39,87.62,87.21,87.6,861316.0,87.39,87.62,87.21,87.6,861316.0
2022-12-16 11:15:00,87.6,87.68,87.44,87.5,446850.0,87.6,87.68,87.44,87.5,446850.0
2022-12-16 11:20:00,87.51,87.54,87.27,87.32,531169.0,87.51,87.54,87.27,87.32,531169.0
2022-12-16 11:25:00,87.32,87.54,87.31,87.41,470774.0,87.32,87.54,87.31,87.41,470774.0
2022-12-16 11:30:00,87.41,87.64,87.41,87.53,522841.0,87.41,87.64,87.41,87.53,522841.0
2022-12-16 11:35:00,87.52,87.72,87.5,87.69,576513.0,87.52,87.72,87.5,87.69,576513.0
2022-12-16 11:40:00,87.69,87.69,87.38,87.47,556526.0,87.69,87.69,87.38,87.47,556526.0
2022-12-16 11:45:00,87.47,87.52,87.12,87.17,622122.0,87.47,87.52,87.12,87.17,622122.0
2022-12-16 11:50:00,87.17,87.31,87.16,87.25,453572.0,87.17,87.31,87.16,87.25,453572.0
2022-12-16 11:55:00,87.24,87.26,87.0,87.08,644609.0,87.24,87.26,87.0,87.08,644609.0
2022-12-16 12:00:00,87.08,87.14,86.97,87.09,600726.0,87.08,87.14,86.97,87.09,600726.0
2022-12-16 12:05:00,87.09,87.11,86.99,87.02,399765.0,87.09,87.11,86.99,87.02,399765.0
2022-12-16 12:10:00,87.01,87.15,87.0,87.05,391913.0,87.01,87.15,87.0,87.05,391913.0
2022-12-16 12:15:00,87.04,87.29,87.01,87.29,443591.0,87.04,87.29,87.01,87.29,443591.0
2022-12-16 12:20:00,87.28,87.36,87.16,87.27,519665.0,87.28,87.36,87.16,87.27,519665.0
2022-12-16 12:25:00,87.27,87.33,87.23,87.29,290810.0,87.27,87.33,87.23,87.29,290810.0
2022-12-16 12:30:00,87.29,87.35,87.11,87.27,495287.0,87.29,87.35,87.11,87.27,495287.0
2022-12-16 12:35:00,87.27,87.54,87.26,87.42,501684.0,87.27,87.54,87.26,87.42,501684.0
2022-12-16 12:40:00,87.42,87.43,87.17,87.19,371844.0,87.42,87.43,87.17,87.19,371844.0
2022-12-16 12:45:00,87.19,87.25,87.12,87.17,378568.0,87.19,87.25,87.12,87.17,378568.0
2022-12-16 12:50:00,87.17,87.23,87.08,87.1,359244.0,87.17,87.23,87.08,87.1,359244.0
2022-12-16 12:55:00,87.1,87.19,87.07,87.18,334736.0,87.1,87.19,87.07,87.18,334736.0
2022-12-16 13:00:00,87.19,87.31,87.17,87.25,372684.0,87.19,87.31,87.17,87.25,372684.0
2022-12-16 13:05:00,87.24,87.44,87.24,87.41,380864.0,87.24,87.44,87.24,87.41,380864.0
2022-12-16 13:10:00,87.41,87.43,87.28,87.34,352825.0,87.41,87.43,87.28,87.34,352825.0
2022-12-16 13:15:00,87.34,87.46,87.29,87.3,391532.0,87.34,87.46,87.29,87.3,391532.0
2022-12-16 13:20:00,87.3,87.43,87.23,87.4,425244.0,87.3,87.43,87.23,87.4,425244.0
2022-12-16 13:25:00,87.4,87.41,87.31,87.38,243047.0,87.4,87.41,87.31,87.38,243047.0
2022-12-16 13:30:00,87.37,87.58,87.3,87.54,410049.0,87.37,87.58,87.3,87.54,410049.0
2022-12-16 13:35:00,87.53,87.55,87.39,87.4,374157.0,87.53,87.55,87.39,87.4,374157.0
2022-12-16 13:40:00,87.4,87.55,87.34,87.39,520513.0,87.4,87.55,87.34,87.39,520513.0
2022-12-16 13:45:00,87.39,87.55,87.34,87.5,335311.0,87.39,87.55,87.34,87.5,335311.0
2022-12-16 13:50:00,87.5,87.51,87.31,87.32,299872.0,87.5,87.51,87.31,87.32,299872.0
2022-12-16 13:55:00,87.33,87.36,87.21,87.26,308723.0,87.33,87.36,87.21,87.26,308723.0
2022-12-16 14:00:00,87.26,87.38,87.2,87.31,445949.0,87.26,87.38,87.2,87.31,445949.0
2022-12-16 14:05:00,87.3,87.44,87.27,87.38,425136.0,87.3,87.44,87.27,87.38,425136.0
2022-12-16 14:10:00,87.38,87.52,87.37,87.43,497019.0,87.38,87.52,87.37,87.43,497019.0
2022-12-16 14:15:00,87.43,87.46,87.21,87.25,454198.0,87.43,87.46,87.21,87.25,454198.0
2022-12-16 14:20:00,87.25,87.27,87.06,87.1,468259.0,87.25,87.27,87.06,87.1,468259.0
2022-12-16 14:25:00,87.1,87.15,86.97,86.98,839426.0,87.1,87.15,86.97,86.98,839426.0
2022-12-16 14:30:00,86.98,86.98,86.78,86.83,733315.0,86.98,86.98,86.78,86.83,733315.0
2022-12-16 14:35:00,86.83,86.96,86.8,86.85,516205.0,86.83,86.96,86.8,86.85,516205.0
2022-12-16 14:40:00,86.84,86.88,86.76,86.8,490898.0,86.84,86.88,86.76,86.8,490898.0
2022-12-16 14:45:00,86.8,86.92,86.73,86.82,710946.0,86.8,86.92,86.73,86.82,710946.0
2022-12-16 14:50:00,86.82,86.97,86.79,86.93,515702.0,86.82,86.97,86.79,86.93,515702.0
2022-12-16 14:55:00,86.94,87.19,86.87,87.06,739124.0,86.94,87.19,86.87,87.06,739124.0
2022-12-16 15:00:00,87.06,87.23,87.02,87.06,858468.0,87.06,87.23,87.02,87.06,858468.0
2022-12-16 15:05:00,87.06,87.08,86.85,86.93,641483.0,87.06,87.08,86.85,86.93,641483.0
2022-12-16 15:10:00,86.93,87.25,86.9,87.23,820159.0,86.93,87.25,86.9,87.23,820159.0
2022-12-16 15:15:00,87.23,87.46,87.19,87.28,848908.0,87.23,87.46,87.19,87.28,848908.0
2022-12-16 15:20:00,87.28,87.38,87.21,87.34,562259.0,87.28,87.38,87.21,87.34,562259.0
2022-12-16 15:25:00,87.34,87.47,87.28,87.41,707545.0,87.34,87.47,87.28,87.41,707545.0
2022-12-16 15:30:00,87.41,87.75,87.4,87.62,1134028.0,87.41,87.75,87.4,87.62,1134028.0
2022-12-16 15:35:00,87.62,87.74,87.54,87.65,739696.0,87.62,87.74,87.54,87.65,739696.0
2022-12-16 15:40:00,87.65,87.69,87.48,87.48,775661.0,87.65,87.69,87.48,87.48,775661.0
2022-12-16 15:45:00,87.48,87.74,87.45,87.52,921513.0,87.48,87.74,87.45,87.52,921513.0
2022-12-16 15:50:00,87.52,88.4,87.49,88.27,3275516.0,87.52,88.4,87.49,88.27,3275516.0
2022-12-16 15:55:00,88.26,88.31,87.73,87.75,3833418.0,88.26,88.31,87.73,87.75,3833418.0
2022-12-19 09:30:00,87.52,87.63,86.72,86.94,2052677.0,87.52,87.63,86.72,86.94,2052677.0
2022-12-19 09:35:00,86.93,87.52,86.87,87.36,1005710.0,86.93,87.52,86.87,87.36,1005710.0
2022-12-19 09:40:00,87.36,87.61,87.31,87.54,796902.0,87.36,87.61,87.31,87.54,796902.0
2022-12-19 09:45:00,87.53,87.53,86.94,87.07,814964.0,87.53,87.53,86.94,87.07,814964.0
2022-12-19 09:50:00,87.07,87.08,86.73,87.06,1097280.0,87.07,87.08,86.73,87.06,1097280.0
2022-12-19 09:55:00,87.06,87.08,86.65,86.86,908171.0,87.06,87.08,86.65,86.86,908171.0
2022-12-19 10:00:00,86.85,86.92,86.44,86.52,1075981.0,86.85,86.92,86.44,86.52,1075981.0
2022-12-19 10:05:00,86.52,86.52,86.2,86.4,1089046.0,86.52,86.52,86.2,86.4,1089046.0
2022-12-19 10:10:00,86.4,86.51,86.27,86.47,794147.0,86.4,86.51,86.27,86.47,794147.0
2022-12-19 10:15:00,86.48,86.69,86.34,86.61,872198.0,86.48,86.69,86.34,86.61,872198.0
2022-12-19 10:20:00,86.61,87.04,86.59,86.87,846739.0,86.61,87.04,86.59,86.87,846739.0
2022-12-19 10:25:00,86.86,87.0,86.74,86.95,502094.0,86.86,87.0,86.74,86.95,502094.0
2022-12-19 10:30:00,86.94,87.02,86.75,86.78,535012.0,86.94,87.02,86.75,86.78,535012.0
2022-12-19 10:35:00,86.78,86.8,86.4,86.43,742770.0,86.78,86.8,86.4,86.43,742770.0
2022-12-19 10:40:00,86.42,86.5,86.31,86.34,653029.0,86.42,86.5,86.31,86.34,653029.0
2022-12-19 10:45:00,86.33,86.44,86.27,86.4,531428.0,86.33,86.44,86.27,86.4,531428.0
2022-12-19 10:50:00,86.39,86.53,86.06,86.07,893090.0,86.39,86.53,86.06,86.07,893090.0
2022-12-19 10:55:00,86.06,86.13,85.92,85.94,983461.0,86.06,86.13,85.92,85.94,983461.0
2022-12-19 11:00:00,85.95,85.96,85.4,85.48,1495473.0,85.95,85.96,85.4,85.48,1495473.0
2022-12-19 11:05:00,85.5,85.51,85.13,85.25,1643539.0,85.5,85.51,85.13,85.25,1643539.0
2022-12-19 11:10:00,85.25,85.31,85.07,85.1,948132.0,85.25,85.31,85.07,85.1,948132.0
2022-12-19 11:15:00,85.1,85.4,85.06,85.23,1007582.0,85.1,85.4,85.06,85.23,1007582.0
2022-12-19 11:20:00,85.23,85.42,85.13,85.42,882287.0,85.23,85.42,85.13,85.42,882287.0
2022-12-19 11:25:00,85.42,85.54,85.32,85.38,833125.0,85.42,85.54,85.32,85.38,833125.0
2022-12-19 11:30:00,85.38,85.42,85.06,85.11,667267.0,85.38,85.42,85.06,85.11,667267.0
2022-12-19 11:35:00,85.1,85.33,85.1,85.24,781079.0,85.1,85.33,85.1,85.24,781079.0
2022-12-19 11:40:00,85.23,85.25,85.03,85.06,687126.0,85.23,85.25,85.03,85.06,687126.0
2022-12-19 11:45:00,85.06,85.34,85.03,85.33,604661.0,85.06,85.34,85.03,85.33,604661.0
2022-12-19 11:50:00,85.33,85.38,85.25,85.34,510168.0,85.33,85.38,85.25,85.34,510168.0
2022-12-19 11:55:00,85.34,85.43,85.2,85.32,561538.0,85.34,85.43,85.2,85.32,561538.0
2022-12-19 12:00:00,85.32,85.52,85.31,85.42,510195.0,85.32,85.52,85.31,85.42,510195.0
2022-12-19 12:05:00,85.43,85.45,85.36,85.38,445574.0,85.43,85.45,85.36,85.38,445574.0
2022-12-19 12:10:00,85.38,85.39,85.15,85.34,554295.0,85.38,85.39,85.15,85.34,554295.0
2022-12-19 12:15:00,85.34,85.4,85.28,85.4,454276.0,85.34,85.4,85.28,85.4,454276.0
2022-12-19 12:20:00,85.39,85.45,85.18,85.19,397887.0,85.39,85.45,85.18,85.19,397887.0
2022-12-19 12:25:00,85.19,85.27,85.15,85.18,344087.0,85.19,85.27,85.15,85.18,344087.0
2022-12-19 12:30:00,85.19,85.25,85.15,85.19,570173.0,85.19,85.25,85.15,85.19,570173.0
2022-12-19 12:35:00,85.19,85.43,85.18,85.26,600691.0,85.19,85.43,85.18,85.26,600691.0
2022-12-19 12:40:00,85.26,85.32,85.15,85.15,424222.0,85.26,85.32,85.15,85.15,424222.0
2022-12-19 12:45:00,85.15,85.4,85.14,85.37,470922.0,85.15,85.4,85.14,85.37,470922.0
2022-12-19 12:50:00,85.37,85.41,85.34,85.35,627039.0,85.37,85.41,85.34,85.35,627039.0
2022-12-19 12:55:00,85.35,85.36,85.2,85.28,515427.0,85.35,85.36,85.2,85.28,515427.0
2022-12-19 13:00:00,85.28,85.41,85.2,85.39,492425.0,85.28,85.41,85.2,85.39,492425.0
2022-12-19 13:05:00,85.39,85.49,85.28,85.33,646285.0,85.39,85.49,85.28,85.33,646285.0
2022-12-19 13:10:00,85.33,85.76,85.32,85.73,686271.0,85.33,85.76,85.32,85.73,686271.0
2022-12-19 13:15:00,85.73,85.74,85.52,85.61,578567.0,85.73,85.74,85.52,85.61,578567.0
2022-12-19 13:20:00,85.61,85.84,85.59,85.83,552475.0,85.61,85.84,85.59,85.83,552475.0
2022-12-19 13:25:00,85.84,85.87,85.62,85.68,637347.0,85.84,85.87,85.62,85.68,637347.0
2022-12-19 13:30:00,85.68,85.7,85.44,85.45,506983.0,85.68,85.7,85.44,85.45,506983.0
2022-12-19 13:35:00,85.45,85.48,85.34,85.44,406528.0,85.45,85.48,85.34,85.44,406528.0
2022-12-19 13:40:00,85.42,85.45,85.16,85.22,473771.0,85.42,85.45,85.16,85.22,473771.0
2022-12-19 13:45:00,85.22,85.26,85.14,85.23,457537.0,85.22,85.26,85.14,85.23,457537.0
2022-12-19 13:50:00,85.23,85.38,85.2,85.31,480657.0,85.23,85.38,85.2,85.31,480657.0
2022-12-19 13:55:00,85.31,85.32,85.13,85.17,444555.0,85.31,85.32,85.13,85.17,444555.0
2022-12-19 14:00:00,85.17,85.18,85.0,85.01,1267161.0,85.17,85.18,85.0,85.01,1267161.0
2022-12-19 14:05:00,85.02,85.17,85.01,85.15,670711.0,85.02,85.17,85.01,85.15,670711.0
2022-12-19 14:10:00,85.15,85.2,85.05,85.1,688307.0,85.15,85.2,85.05,85.1,688307.0
2022-12-19 14:15:00,85.09,85.16,84.85,84.87,1530462.0,85.09,85.16,84.85,84.87,1530462.0
2022-12-19 14:20:00,84.87,85.04,84.85,85.01,874752.0,84.87,85.04,84.85,85.01,874752.0
2022-12-19 14:25:00,85.02,85.13,84.98,84.98,572988.0,85.02,85.13,84.98,84.98,572988.0
2022-12-19 14:30:00,84.98,85.11,84.91,85.08,828389.0,84.98,85.11,84.91,85.08,828389.0
2022-12-19 14:35:00,85.08,85.09,84.92,85.0,534957.0,85.08,85.09,84.92,85.0,534957.0
2022-12-19 14:40:00,85.0,85.0,84.81,84.98,656710.0,85.0,85.0,84.81,84.98,656710.0
2022-12-19 14:45:00,84.98,85.13,84.83,84.88,837250.0,84.98,85.13,84.83,84.88,837250.0
2022-12-19 14:50:00,84.88,84.88,84.6,84.66,958369.0,84.88,84.88,84.6,84.66,958369.0
2022-12-19 14:55:00,84.65,84.72,84.59,84.65,692168.0,84.65,84.72,84.59,84.65,692168.0
2022-12-19 15:00:00,84.65,84.69,84.53,84.6,851652.0,84.65,84.69,84.53,84.6,851652.0
2022-12-19 15:05:00,84.59,84.73,84.51,84.72,771435.0,84.59,84.73,84.51,84.72,771435.0
2022-12-19 15:10:00,84.72,84.78,84.6,84.61,742806.0,84.72,84.78,84.6,84.61,742806.0
2022-12-19 15:15:00,84.6,84.74,84.6,84.73,605166.0,84.6,84.74,84.6,84.73,605166.0
2022-12-19 15:20:00,84.73,84.88,84.71,84.84,977928.0,84.73,84.88,84.71,84.84,977928.0
2022-12-19 15:25:00,84.84,84.9,84.71,84.73,767181.0,84.84,84.9,84.71,84.73,767181.0
2022-12-19 15:30:00,84.72,84.84,84.68,84.7,761473.0,84.72,84.84,84.68,84.7,761473.0
2022-12-19 15:35:00,84.7,84.82,84.64,84.64,870886.0,84.7,84.82,84.64,84.64,870886.0
2022-12-19 15:40:00,84.64,84.69,84.58,84.6,898105.0,84.64,84.69,84.58,84.6,898105.0
2022-12-19 15:45:00,84.61,84.79,84.59,84.69,1024727.0,84.61,84.79,84.59,84.69,1024727.0
2022-12-19 15:50:00,84.7,84.92,84.67,84.92,1366639.0,84.7,84.92,84.67,84.92,1366639.0
2022-12-19 15:55:00,84.92,85.21,84.82,84.92,2962521.0,84.92,85.21,84.82,84.92,2962521.0
2022-12-20 09:30:00,85.36,85.57,84.78,85.04,3036859.0,85.36,85.57,84.78,85.04,3036859.0
2022-12-20 09:35:00,85.05,85.63,84.85,85.29,1566943.0,85.05,85.63,84.85,85.29,1566943.0
2022-12-20 09:40:00,85.29,85.36,84.48,84.51,1515606.0,85.29,85.36,84.48,84.51,1515606.0
2022-12-20 09:45:00,84.5,84.78,84.33,84.77,1534630.0,84.5,84.78,84.33,84.77,1534630.0
2022-12-20 09:50:00,84.77,84.92,84.5,84.68,1126616.0,84.77,84.92,84.5,84.68,1126616.0
2022-12-20 09:55:00,84.69,85.69,84.69,85.63,1950790.0,84.69,85.69,84.69,85.63,1950790.0
2022-12-20 10:00:00,85.64,86.17,85.63,86.04,1844098.0,85.64,86.17,85.63,86.04,1844098.0
2022-12-20 10:05:00,86.05,86.31,85.56,85.58,1530421.0,86.05,86.31,85.56,85.58,1530421.0
2022-12-20 10:10:00,85.57,85.9,85.41,85.67,1251988.0,85.57,85.9,85.41,85.67,1251988.0
2022-12-20 10:15:00,85.67,85.77,85.54,85.65,757576.0,85.67,85.77,85.54,85.65,757576.0
2022-12-20 10:20:00,85.65,86.04,85.58,85.95,942082.0,85.65,86.04,85.58,85.95,942082.0
2022-12-20 10:25:00,85.96,86.22,85.95,86.22,1123511.0,85.96,86.22,85.95,86.22,1123511.0
2022-12-20 10:30:00,86.22,86.61,86.22,86.39,1129880.0,86.22,86.61,86.22,86.39,1129880.0
2022-12-20 10:35:00,86.38,86.53,86.2,86.39,867974.0,86.38,86.53,86.2,86.39,867974.0
2022-12-20 10:40:00,86.39,86.53,86.16,86.45,756704.0,86.39,86.53,86.16,86.45,756704.0
2022-12-20 10:45:00,86.46,86.51,85.94,86.07,1180147.0,86.46,86.51,85.94,86.07,1180147.0
2022-12-20 10:50:00,86.07,86.08,85.8,85.94,757463.0,86.07,86.08,85.8,85.94,757463.0
2022-12-20 10:55:00,85.94,86.0,85.62,85.66,669581.0,85.94,86.0,85.62,85.66,669581.0
2022-12-20 11:00:00,85.65,85.93,85.58,85.78,749651.0,85.65,85.93,85.58,85.78,749651.0
2022-12-20 11:05:00,85.78,85.79,85.5,85.52,565675.0,85.78,85.79,85.5,85.52,565675.0
2022-12-20 11:10:00,85.51,85.58,85.08,85.16,861336.0,85.51,85.58,85.08,85.16,861336.0
2022-12-20 11:15:00,85.15,85.18,84.7,84.8,976205.0,85.15,85.18,84.7,84.8,976205.0
2022-12-20 11:20:00,84.8,84.85,84.62,84.8,676529.0,84.8,84.85,84.62,84.8,676529.0
2022-12-20 11:25:00,84.79,84.82,84.49,84.66,633911.0,84.79,84.82,84.49,84.66,633911.0
2022-12-20 11:30:00,84.66,84.9,84.65,84.9,535965.0,84.66,84.9,84.65,84.9,535965.0
2022-12-20 11:35:00,84.89,85.0,84.76,84.92,537538.0,84.89,85.0,84.76,84.92,537538.0
2022-12-20 11:40:00,84.92,85.09,84.78,85.07,560457.0,84.92,85.09,84.78,85.07,560457.0
2022-12-20 11:45:00,85.08,85.13,84.81,84.98,576634.0,85.08,85.13,84.81,84.98,576634.0
2022-12-20 11:50:00,84.98,85.04,84.83,85.02,437898.0,84.98,85.04,84.83,85.02,437898.0
2022-12-20 11:55:00,85.01,85.32,84.92,85.29,509240.0,85.01,85.32,84.92,85.29,509240.0
2022-12-20 12:00:00,85.29,85.44,85.24,85.28,469853.0,85.29,85.44,85.24,85.28,469853.0
2022-12-20 12:05:00,85.3,85.62,85.23,85.57,552823.0,85.3,85.62,85.23,85.57,552823.0
2022-12-20 12:10:00,85.56,85.7,85.34,85.38,617813.0,85.56,85.7,85.34,85.38,617813.0
2022-12-20 12:15:00,85.39,85.47,85.32,85.33,420647.0,85.39,85.47,85.32,85.33,420647.0
2022-12-20 12:20:00,85.33,85.54,85.3,85.5,402539.0,85.33,85.54,85.3,85.5,402539.0
2022-12-20 12:25:00,85.51,85.61,85.39,85.41,444954.0,85.51,85.61,85.39,85.41,444954.0
2022-12-20 12:30:00,85.41,85.45,85.13,85.15,649822.0,85.41,85.45,85.13,85.15,649822.0
2022-12-20 12:35:00,85.15,85.16,85.0,85.09,526427.0,85.15,85.16,85.0,85.09,526427.0
2022-12-20 12:40:00,85.08,85.2,85.07,85.08,347021.0,85.08,85.2,85.07,85.08,347021.0
2022-12-20 12:45:00,85.07,85.36,85.06,85.36,442549.0,85.07,85.36,85.06,85.36,442549.0
2022-12-20 12:50:00,85.36,85.39,85.29,85.34,317547.0,85.36,85.39,85.29,85.34,317547.0
2022-12-20 12:55:00,85.34,85.5,85.29,85.48,347352.0,85.34,85.5,85.29,85.48,347352.0
2022-12-20 13:00:00,85.48,85.64,85.46,85.51,397421.0,85.48,85.64,85.46,85.51,397421.0
2022-12-20 13:05:00,85.52,85.55,85.33,85.33,405454.0,85.52,85.55,85.33,85.33,405454.0
2022-12-20 13:10:00,85.33,85.37,85.07,85.27,580917.0,85.33,85.37,85.07,85.27,580917.0
2022-12-20 13:15:00,85.26,85.49,85.26,85.32,437361.0,85.26,85.49,85.26,85.32,437361.0
2022-12-20 13:20:00,85.32,85.52,85.23,85.43,462396.0,85.32,85.52,85.23,85.43,462396.0
2022-12-20 13:25:00,85.43,85.65,85.43,85.59,380763.0,85.43,85.65,85.43,85.59,380763.0
2022-12-20 13:30:00,85.59,85.72,85.55,85.62,354737.0,85.59,85.72,85.55,85.62,354737.0
2022-12-20 13:35:00,85.61,85.94,85.6,85.89,509324.0,85.61,85.94,85.6,85.89,509324.0
2022-12-20 13:40:00,85.9,85.97,85.71,85.8,490442.0,85.9,85.97,85.71,85.8,490442.0
2022-12-20 13:45:00,85.81,85.86,85.68,85.71,371239.0,85.81,85.86,85.68,85.71,371239.0
2022-12-20 13:50:00,85.72,85.75,85.61,85.62,331269.0,85.72,85.75,85.61,85.62,331269.0
2022-12-20 13:55:00,85.62,85.66,85.5,85.54,380947.0,85.62,85.66,85.5,85.54,380947.0
2022-12-20 14:00:00,85.54,85.78,85.52,85.73,598889.0,85.54,85.78,85.52,85.73,598889.0
2022-12-20 14:05:00,85.73,85.78,85.58,85.6,590324.0,85.73,85.78,85.58,85.6,590324.0
2022-12-20 14:10:00,85.61,85.71,85.58,85.67,433293.0,85.61,85.71,85.58,85.67,433293.0
2022-12-20 14:15:00,85.67,85.69,85.48,85.51,406962.0,85.67,85.69,85.48,85.51,406962.0
2022-12-20 14:20:00,85.52,85.53,85.31,85.32,413855.0,85.52,85.53,85.31,85.32,413855.0
2022-12-20 14:25:00,85.31,85.4,85.29,85.37,404405.0,85.31,85.4,85.29,85.37,404405.0
2022-12-20 14:30:00,85.37,85.47,85.31,85.41,422932.0,85.37,85.47,85.31,85.41,422932.0
2022-12-20 14:35:00,85.41,85.42,85.21,85.33,412465.0,85.41,85.42,85.21,85.33,412465.0
2022-12-20 14:40:00,85.32,85.4,85.17,85.29,500877.0,85.32,85.4,85.17,85.29,500877.0
2022-12-20 14:45:00,85.29,85.4,85.18,85.22,437113.0,85.29,85.4,85.18,85.22,437113.0
2022-12-20 14:50:00,85.22,85.36,85.13,85.34,380749.0,85.22,85.36,85.13,85.34,380749.0
2022-12-20 14:55:00,85.33,85.35,85.13,85.24,390488.0,85.33,85.35,85.13,85.24,390488.0
2022-12-20 15:00:00,85.25,85.27,85.11,85.16,337357.0,85.25,85.27,85.11,85.16,337357.0
2022-12-20 15:05:00,85.17,85.24,85.06,85.13,442951.0,85.17,85.24,85.06,85.13,442951.0
2022-12-20 15:10:00,85.12,85.22,85.08,85.17,511427.0,85.12,85.22,85.08,85.17,511427.0
2022-12-20 15:15:00,85.17,85.23,85.0,85.03,518233.0,85.17,85.23,85.0,85.03,518233.0
2022-12-20 15:20:00,85.02,85.14,85.0,85.09,448598.0,85.02,85.14,85.0,85.09,448598.0
2022-12-20 15:25:00,85.09,85.33,85.09,85.29,574170.0,85.09,85.33,85.09,85.29,574170.0
2022-12-20 15:30:00,85.29,85.31,85.13,85.21,559907.0,85.29,85.31,85.13,85.21,559907.0
2022-12-20 15:35:00,85.2,85.34,85.2,85.33,494425.0,85.2,85.34,85.2,85.33,494425.0
2022-12-20 15:40:00,85.33,85.34,85.07,85.1,663717.0,85.33,85.34,85.07,85.1,663717.0
2022-12-20 15:45:00,85.09,85.32,85.09,85.25,757338.0,85.09,85.32,85.09,85.25,757338.0
2022-12-20 15:50:00,85.24,85.28,85.09,85.27,713478.0,85.24,85.28,85.09,85.27,713478.0
2022-12-20 15:55:00,85.28,85.31,85.16,85.21,1523564.0,85.28,85.31,85.16,85.21,1523564.0
2022-12-21 09:30:00,86.17,86.29,85.21,85.24,2349694.0,86.17,86.29,85.21,85.24,2349694.0
2022-12-21 09:35:00,85.24,85.9,85.22,85.78,1245180.0,85.24,85.9,85.22,85.78,1245180.0
2022-12-21 09:40:00,85.79,86.17,85.53,85.94,1228746.0,85.79,86.17,85.53,85.94,1228746.0
2022-12-21 09:45:00,85.94,86.09,85.6,85.95,1400086.0,85.94,86.09,85.6,85.95,1400086.0
2022-12-21 09:50:00,85.96,86.11,85.75,85.8,946388.0,85.96,86.11,85.75,85.8,946388.0
2022-12-21 09:55:00,85.8,85.89,85.51,85.8,760109.0,85.8,85.89,85.51,85.8,760109.0
2022-12-21 10:00:00,85.8,86.1,85.71,85.86,1010591.0,85.8,86.1,85.71,85.86,1010591.0
2022-12-21 10:05:00,85.86,86.46,85.83,86.43,1081538.0,85.86,86.46,85.83,86.43,1081538.0
2022-12-21 10:10:00,86.43,86.48,86.17,86.37,1130953.0,86.43,86.48,86.17,86.37,1130953.0
2022-12-21 10:15:00,86.38,86.53,86.27,86.48,801236.0,86.38,86.53,86.27,86.48,801236.0
2022-12-21 10:20:00,86.48,86.57,86.0,86.17,1045665.0,86.48,86.57,86.0,86.17,1045665.0
2022-12-21 10:25:00,86.17,86.18,85.95,86.04,644836.0,86.17,86.18,85.95,86.04,644836.0
2022-12-21 10:30:00,86.04,86.69,85.98,86.62,1000875.0,86.04,86.69,85.98,86.62,1000875.0
2022-12-21 10:35:00,86.62,86.88,86.58,86.85,938967.0,86.62,86.88,86.58,86.85,938967.0
2022-12-21 10:40:00,86.86,86.93,86.71,86.83,1126017.0,86.86,86.93,86.71,86.83,1126017.0
2022-12-21 10:45:00,86.82,86.89,86.57,86.71,779328.0,86.82,86.89,86.57,86.71,779328.0
2022-12-21 10:50:00,86.72,86.83,86.39,86.44,842507.0,86.72,86.83,86.39,86.44,842507.0
2022-12-21 10:55:00,86.42,86.8,86.42,86.8,731479.0,86.42,86.8,86.42,86.8,731479.0
2022-12-21 11:00:00,86.8,86.9,86.78,86.89,753301.0,86.8,86.9,86.78,86.89,753301.0
2022-12-21 11:05:00,86.88,86.91,86.74,86.81,539119.0,86.88,86.91,86.74,86.81,539119.0
2022-12-21 11:10:00,86.81,86.91,86.76,86.88,1036006.0,86.81,86.91,86.76,86.88,1036006.0
2022-12-21 11:15:00,86.88,86.91,86.63,86.67,665253.0,86.88,86.91,86.63,86.67,665253.0
2022-12-21 11:20:00,86.67,86.81,86.45,86.55,628193.0,86.67,86.81,86.45,86.55,628193.0
2022-12-21 11:25:00,86.55,86.67,86.45,86.61,516257.0,86.55,86.67,86.45,86.61,516257.0
2022-12-21 11:30:00,86.61,86.73,86.59,86.64,553943.0,86.61,86.73,86.59,86.64,553943.0
2022-12-21 11:35:00,86.64,86.65,86.44,86.51,473489.0,86.64,86.65,86.44,86.51,473489.0
2022-12-21 11:40:00,86.51,86.6,86.4,86.55,413972.0,86.51,86.6,86.4,86.55,413972.0
2022-12-21 11:45:00,86.55,86.67,86.31,86.33,439737.0,86.55,86.67,86.31,86.33,439737.0
2022-12-21 11:50:00,86.33,86.6,86.32,86.52,418529.0,86.33,86.6,86.32,86.52,418529.0
2022-12-21 11:55:00,86.52,86.69,86.48,86.66,717939.0,86.52,86.69,86.48,86.66,717939.0
2022-12-21 12:00:00,86.66,86.68,86.47,86.48,450061.0,86.66,86.68,86.47,86.48,450061.0
2022-12-21 12:05:00,86.47,86.65,86.45,86.56,315631.0,86.47,86.65,86.45,86.56,315631.0
2022-12-21 12:10:00,86.57,86.66,86.54,86.58,407518.0,86.57,86.66,86.54,86.58,407518.0
2022-12-21 12:15:00,86.58,86.61,86.48,86.59,313322.0,86.58,86.61,86.48,86.59,313322.0
2022-12-21 12:20:00,86.59,86.83,86.57,86.81,444773.0,86.59,86.83,86.57,86.81,444773.0
2022-12-21 12:25:00,86.81,86.83,86.64,86.7,435331.0,86.81,86.83,86.64,86.7,435331.0
2022-12-21 12:30:00,86.7,86.9,86.69,86.83,520388.0,86.7,86.9,86.69,86.83,520388.0
2022-12-21 12:35:00,86.82,86.87,86.71,86.83,329304.0,86.82,86.87,86.71,86.83,329304.0
2022-12-21 12:40:00,86.83,86.9,86.75,86.86,267929.0,86.83,86.9,86.75,86.86,267929.0
2022-12-21 12:45:00,86.87,86.91,86.79,86.88,432772.0,86.87,86.91,86.79,86.88,432772.0
2022-12-21 12:50:00,86.88,86.9,86.81,86.84,272970.0,86.88,86.9,86.81,86.84,272970.0
2022-12-21 12:55:00,86.85,87.02,86.8,86.99,716926.0,86.85,87.02,86.8,86.99,716926.0
2022-12-21 13:00:00,86.99,87.08,86.88,87.05,606465.0,86.99,87.08,86.88,87.05,606465.0
2022-12-21 13:05:00,87.06,87.08,86.96,87.05,414419.0,87.06,87.08,86.96,87.05,414419.0
2022-12-21 13:10:00,87.04,87.06,86.85,86.88,343849.0,87.04,87.06,86.85,86.88,343849.0
2022-12-21 13:15:00,86.88,86.88,86.73,86.76,266207.0,86.88,86.88,86.73,86.76,266207.0
2022-12-21 13:20:00,86.78,86.88,86.62,86.67,374313.0,86.78,86.88,86.62,86.67,374313.0
2022-12-21 13:25:00,86.66,86.79,86.57,86.59,452483.0,86.66,86.79,86.57,86.59,452483.0
2022-12-21 13:30:00,86.59,86.74,86.56,86.67,336208.0,86.59,86.74,86.56,86.67,336208.0
2022-12-21 13:35:00,86.68,86.86,86.65,86.81,304460.0,86.68,86.86,86.65,86.81,304460.0
2022-12-21 13:40:00,86.82,86.86,86.64,86.71,280279.0,86.82,86.86,86.64,86.71,280279.0
2022-12-21 13:45:00,86.7,86.86,86.68,86.76,272646.0,86.7,86.86,86.68,86.76,272646.0
2022-12-21 13:50:00,86.75,86.85,86.7,86.79,260590.0,86.75,86.85,86.7,86.79,260590.0
2022-12-21 13:55:00,86.79,86.85,86.75,86.78,190231.0,86.79,86.85,86.75,86.78,190231.0
2022-12-21 14:00:00,86.78,87.04,86.78,87.0,434291.0,86.78,87.04,86.78,87.0,434291.0
2022-12-21 14:05:00,87.0,87.06,86.92,87.05,406116.0,87.0,87.06,86.92,87.05,406116.0
2022-12-21 14:10:00,87.04,87.22,87.03,87.13,517146.0,87.04,87.22,87.03,87.13,517146.0
2022-12-21 14:15:00,87.13,87.23,87.03,87.04,379195.0,87.13,87.23,87.03,87.04,379195.0
2022-12-21 14:20:00,87.05,87.12,86.94,86.96,468694.0,87.05,87.12,86.94,86.96,468694.0
2022-12-21 14:25:00,86.96,87.03,86.89,86.93,346574.0,86.96,87.03,86.89,86.93,346574.0
2022-12-21 14:30:00,86.93,87.03,86.86,86.96,334531.0,86.93,87.03,86.86,86.96,334531.0
2022-12-21 14:35:00,86.97,86.99,86.73,86.84,445748.0,86.97,86.99,86.73,86.84,445748.0
2022-12-21 14:40:00,86.84,86.95,86.82,86.87,244976.0,86.84,86.95,86.82,86.87,244976.0
2022-12-21 14:45:00,86.87,86.97,86.85,86.86,274108.0,86.87,86.97,86.85,86.86,274108.0
2022-12-21 14:50:00,86.87,86.87,86.61,86.7,409678.0,86.87,86.87,86.61,86.7,409678.0
2022-12-21 14:55:00,86.7,86.81,86.61,86.8,330543.0,86.7,86.81,86.61,86.8,330543.0
2022-12-21 15:00:00,86.8,86.92,86.77,86.9,528624.0,86.8,86.92,86.77,86.9,528624.0
2022-12-21 15:05:00,86.9,86.91,86.69,86.8,441122.0,86.9,86.91,86.69,86.8,441122.0
2022-12-21 15:10:00,86.8,86.97,86.74,86.96,431790.0,86.8,86.97,86.74,86.96,431790.0
2022-12-21 15:15:00,86.96,87.01,86.8,86.89,501042.0,86.96,87.01,86.8,86.89,501042.0
2022-12-21 15:20:00,86.9,86.92,86.79,86.87,366246.0,86.9,86.92,86.79,86.87,366246.0
2022-12-21 15:25:00,86.86,86.93,86.71,86.72,701879.0,86.86,86.93,86.71,86.72,701879.0
2022-12-21 15:30:00,86.73,86.82,86.69,86.8,515325.0,86.73,86.82,86.69,86.8,515325.0
2022-12-21 15:35:00,86.8,86.83,86.71,86.81,391434.0,86.8,86.83,86.71,86.81,391434.0
2022-12-21 15:40:00,86.81,86.86,86.73,86.81,471269.0,86.81,86.86,86.73,86.81,471269.0
2022-12-21 15:45:00,86.81,86.88,86.77,86.84,517382.0,86.81,86.88,86.77,86.84,517382.0
2022-12-21 15:50:00,86.83,86.84,86.54,86.7,1069038.0,86.83,86.84,86.54,86.7,1069038.0
2022-12-21 15:55:00,86.7,86.81,86.61,86.78,1721982.0,86.7,86.81,86.61,86.78,1721982.0
2022-12-22 09:30:00,85.52,85.68,84.81,84.95,2345172.0,85.52,85.68,84.81,84.95,2345172.0
2022-12-22 09:35:00,84.95,85.28,84.62,84.68,1286936.0,84.95,85.28,84.62,84.68,1286936.0
2022-12-22 09:40:00,84.68,84.94,84.55,84.86,965270.0,84.68,84.94,84.55,84.86,965270.0
2022-12-22 09:45:00,84.85,85.06,84.6,84.96,1079157.0,84.85,85.06,84.6,84.96,1079157.0
2022-12-22 09:50:00,84.96,85.3,84.88,85.07,1067925.0,84.96,85.3,84.88,85.07,1067925.0
2022-12-22 09:55:00,85.08,85.31,85.07,85.31,695849.0,85.08,85.31,85.07,85.31,695849.0
2022-12-22 10:00:00,85.3,85.3,84.66,84.78,946951.0,85.3,85.3,84.66,84.78,946951.0
2022-12-22 10:05:00,84.77,84.83,84.57,84.73,687036.0,84.77,84.83,84.57,84.73,687036.0
2022-12-22 10:10:00,84.73,84.75,84.38,84.56,838373.0,84.73,84.75,84.38,84.56,838373.0
2022-12-22 10:15:00,84.57,84.59,84.37,84.48,699154.0,84.57,84.59,84.37,84.48,699154.0
2022-12-22 10:20:00,84.49,84.52,84.16,84.17,870447.0,84.49,84.52,84.16,84.17,870447.0
2022-12-22 10:25:00,84.17,84.32,84.13,84.14,868580.0,84.17,84.32,84.13,84.14,868580.0
2022-12-22 10:30:00,84.14,84.14,83.78,83.89,1533784.0,84.14,84.14,83.78,83.89,1533784.0
2022-12-22 10:35:00,83.88,83.94,83.73,83.9,598905.0,83.88,83.94,83.73,83.9,598905.0
2022-12-22 10:40:00,83.91,84.08,83.85,83.95,725807.0,83.91,84.08,83.85,83.95,725807.0
2022-12-22 10:45:00,83.95,84.22,83.89,84.09,705368.0,83.95,84.22,83.89,84.09,705368.0
2022-12-22 10:50:00,84.09,84.1,83.94,83.98,592433.0,84.09,84.1,83.94,83.98,592433.0
2022-12-22 10:55:00,83.98,84.0,83.85,83.94,443245.0,83.98,84.0,83.85,83.94,443245.0
2022-12-22 11:00:00,83.94,84.23,83.87,84.2,699302.0,83.94,84.23,83.87,84.2,699302.0
2022-12-22 11:05:00,84.19,84.38,84.02,84.04,810336.0,84.19,84.38,84.02,84.04,810336.0
2022-12-22 11:10:00,84.03,84.06,83.83,83.95,546940.0,84.03,84.06,83.83,83.95,546940.0
2022-12-22 11:15:00,83.95,84.1,83.88,83.89,448621.0,83.95,84.1,83.88,83.89,448621.0
2022-12-22 11:20:00,83.88,84.04,83.85,83.97,471458.0,83.88,84.04,83.85,83.97,471458.0
2022-12-22 11:25:00,83.97,84.0,83.87,83.88,476869.0,83.97,84.0,83.87,83.88,476869.0
2022-12-22 11:30:00,83.89,83.91,83.74,83.87,587961.0,83.89,83.91,83.74,83.87,587961.0
2022-12-22 11:35:00,83.87,83.98,83.74,83.77,455354.0,83.87,83.98,83.74,83.77,455354.0
2022-12-22 11:40:00,83.77,83.77,83.55,83.59,926583.0,83.77,83.77,83.55,83.59,926583.0
2022-12-22 11:45:00,83.59,83.61,83.44,83.5,904805.0,83.59,83.61,83.44,83.5,904805.0
2022-12-22 11:50:00,83.48,83.55,83.42,83.52,780378.0,83.48,83.55,83.42,83.52,780378.0
2022-12-22 11:55:00,83.52,83.55,83.46,83.53,631413.0,83.52,83.55,83.46,83.53,631413.0
2022-12-22 12:00:00,83.54,83.58,83.41,83.41,709154.0,83.54,83.58,83.41,83.41,709154.0
2022-12-22 12:05:00,83.41,83.42,83.11,83.26,1254237.0,83.41,83.42,83.11,83.26,1254237.0
2022-12-22 12:10:00,83.26,83.35,83.2,83.2,566744.0,83.26,83.35,83.2,83.2,566744.0
2022-12-22 12:15:00,83.2,83.31,83.18,83.28,351327.0,83.2,83.31,83.18,83.28,351327.0
2022-12-22 12:20:00,83.29,83.36,83.08,83.09,547182.0,83.29,83.36,83.08,83.09,547182.0
2022-12-22 12:25:00,83.09,83.11,83.01,83.04,780593.0,83.09,83.11,83.01,83.04,780593.0
2022-12-22 12:30:00,83.03,83.08,82.75,82.81,1005462.0,83.03,83.08,82.75,82.81,1005462.0
2022-12-22 12:35:00,82.81,82.9,82.64,82.7,620347.0,82.81,82.9,82.64,82.7,620347.0
2022-12-22 12:40:00,82.7,82.85,82.56,82.83,1036046.0,82.7,82.85,82.56,82.83,1036046.0
2022-12-22 12:45:00,82.83,82.84,82.7,82.81,487837.0,82.83,82.84,82.7,82.81,487837.0
2022-12-22 12:50:00,82.81,82.86,82.74,82.81,463148.0,82.81,82.86,82.74,82.81,463148.0
2022-12-22 12:55:00,82.81,82.86,82.62,82.78,932954.0,82.81,82.86,82.62,82.78,932954.0
2022-12-22 13:00:00,82.78,82.78,82.4,82.44,764027.0,82.78,82.78,82.4,82.44,764027.0
2022-12-22 13:05:00,82.44,82.58,82.36,82.45,615727.0,82.44,82.58,82.36,82.45,615727.0
2022-12-22 13:10:00,82.44,82.52,82.4,82.5,616908.0,82.44,82.52,82.4,82.5,616908.0
2022-12-22 13:15:00,82.49,82.57,82.39,82.44,521191.0,82.49,82.57,82.39,82.44,521191.0
2022-12-22 13:20:00,82.44,82.54,82.32,82.48,725029.0,82.44,82.54,82.32,82.48,725029.0
2022-12-22 13:25:00,82.47,82.55,82.43,82.47,405195.0,82.47,82.55,82.43,82.47,405195.0
2022-12-22 13:30:00,82.47,82.48,82.25,82.3,661537.0,82.47,82.48,82.25,82.3,661537.0
2022-12-22 13:35:00,82.29,82.52,82.25,82.52,627861.0,82.29,82.52,82.25,82.52,627861.0
2022-12-22 13:40:00,82.52,82.65,82.45,82.62,589540.0,82.52,82.65,82.45,82.62,589540.0
2022-12-22 13:45:00,82.62,82.65,82.54,82.56,414644.0,82.62,82.65,82.54,82.56,414644.0
2022-12-22 13:50:00,82.56,82.57,82.44,82.49,469711.0,82.56,82.57,82.44,82.49,469711.0
2022-12-22 13:55:00,82.48,82.54,82.35,82.46,364803.0,82.48,82.54,82.35,82.46,364803.0
2022-12-22 14:00:00,82.47,82.61,82.43,82.47,578832.0,82.47,82.61,82.43,82.47,578832.0
2022-12-22 14:05:00,82.48,82.61,82.46,82.52,468512.0,82.48,82.61,82.46,82.52,468512.0
2022-12-22 14:10:00,82.51,82.87,82.51,82.75,755068.0,82.51,82.87,82.51,82.75,755068.0
2022-12-22 14:15:00,82.75,82.77,82.63,82.63,640005.0,82.75,82.77,82.63,82.63,640005.0
2022-12-22 14:20:00,82.63,82.71,82.5,82.71,655197.0,82.63,82.71,82.5,82.71,655197.0
2022-12-22 14:25:00,82.71,82.76,82.52,82.72,694012.0,82.71,82.76,82.52,82.72,694012.0
2022-12-22 14:30:00,82.71,82.82,82.6,82.78,568374.0,82.71,82.82,82.6,82.78,568374.0
2022-12-22 14:35:00,82.78,82.81,82.59,82.78,729317.0,82.78,82.81,82.59,82.78,729317.0
2022-12-22 14:40:00,82.78,82.85,82.66,82.75,415733.0,82.78,82.85,82.66,82.75,415733.0
2022-12-22 14:45:00,82.75,82.91,82.71,82.89,581927.0,82.75,82.91,82.71,82.89,581927.0
2022-12-22 14:50:00,82.9,83.04,82.82,83.02,483263.0,82.9,83.04,82.82,83.02,483263.0
2022-12-22 14:55:00,83.02,83.15,82.98,83.09,646097.0,83.02,83.15,82.98,83.09,646097.0
2022-12-22 15:00:00,83.1,83.17,83.01,83.13,626286.0,83.1,83.17,83.01,83.13,626286.0
2022-12-22 15:05:00,83.12,83.3,83.04,83.22,905891.0,83.12,83.3,83.04,83.22,905891.0
2022-12-22 15:10:00,83.22,83.35,82.94,82.94,1155938.0,83.22,83.35,82.94,82.94,1155938.0
2022-12-22 15:15:00,82.95,83.27,82.92,83.23,813596.0,82.95,83.27,82.92,83.23,813596.0
2022-12-22 15:20:00,83.23,83.5,83.19,83.45,924679.0,83.23,83.5,83.19,83.45,924679.0
2022-12-22 15:25:00,83.44,83.57,83.33,83.44,912757.0,83.44,83.57,83.33,83.44,912757.0
2022-12-22 15:30:00,83.44,83.53,83.3,83.31,790492.0,83.44,83.53,83.3,83.31,790492.0
2022-12-22 15:35:00,83.32,83.4,83.09,83.28,904283.0,83.32,83.4,83.09,83.28,904283.0
2022-12-22 15:40:00,83.29,83.29,83.03,83.19,890196.0,83.29,83.29,83.03,83.19,890196.0
2022-12-22 15:45:00,83.19,83.41,83.09,83.37,902950.0,83.19,83.41,83.09,83.37,902950.0
2022-12-22 15:50:00,83.38,83.89,83.38,83.83,1738001.0,83.38,83.89,83.38,83.83,1738001.0
2022-12-22 15:55:00,83.83,83.93,83.66,83.8,3364086.0,83.83,83.93,83.66,83.8,3364086.0
2022-12-23 09:30:00,83.27,84.19,83.25,83.66,1950155.0,83.27,84.19,83.25,83.66,1950155.0
2022-12-23 09:35:00,83.67,83.76,82.93,82.95,1165716.0,83.67,83.76,82.93,82.95,1165716.0
2022-12-23 09:40:00,82.96,83.91,82.95,83.64,1198111.0,82.96,83.91,82.95,83.64,1198111.0
2022-12-23 09:45:00,83.65,83.8,83.41,83.54,851193.0,83.65,83.8,83.41,83.54,851193.0
2022-12-23 09:50:00,83.54,83.71,83.35,83.45,806304.0,83.54,83.71,83.35,83.45,806304.0
2022-12-23 09:55:00,83.45,83.63,83.32,83.54,557955.0,83.45,83.63,83.32,83.54,557955.0
2022-12-23 10:00:00,83.55,84.21,83.2,83.35,1239144.0,83.55,84.21,83.2,83.35,1239144.0
2022-12-23 10:05:00,83.33,83.66,83.25,83.57,722935.0,83.33,83.66,83.25,83.57,722935.0
2022-12-23 10:10:00,83.56,83.9,83.53,83.65,621118.0,83.56,83.9,83.53,83.65,621118.0
2022-12-23 10:15:00,83.65,84.21,83.53,84.13,905701.0,83.65,84.21,83.53,84.13,905701.0
2022-12-23 10:20:00,84.14,84.28,84.01,84.14,700821.0,84.14,84.28,84.01,84.14,700821.0
2022-12-23 10:25:00,84.13,84.3,84.02,84.28,707333.0,84.13,84.3,84.02,84.28,707333.0
2022-12-23 10:30:00,84.28,84.9,84.28,84.9,1152795.0,84.28,84.9,84.28,84.9,1152795.0
2022-12-23 10:35:00,84.89,85.28,84.74,85.26,1571906.0,84.89,85.28,84.74,85.26,1571906.0
2022-12-23 10:40:00,85.27,85.28,84.88,84.9,872492.0,85.27,85.28,84.88,84.9,872492.0
2022-12-23 10:45:00,84.9,84.91,84.61,84.75,721773.0,84.9,84.91,84.61,84.75,721773.0
2022-12-23 10:50:00,84.75,84.78,84.51,84.58,572410.0,84.75,84.78,84.51,84.58,572410.0
2022-12-23 10:55:00,84.59,84.77,84.33,84.43,586053.0,84.59,84.77,84.33,84.43,586053.0
2022-12-23 11:00:00,84.42,84.53,83.84,83.85,800046.0,84.42,84.53,83.84,83.85,800046.0
2022-12-23 11:05:00,83.86,83.95,83.76,83.9,664696.0,83.86,83.95,83.76,83.9,664696.0
2022-12-23 11:10:00,83.91,84.15,83.86,84.02,849105.0,83.91,84.15,83.86,84.02,849105.0
2022-12-23 11:15:00,84.04,84.21,83.97,84.16,556221.0,84.04,84.21,83.97,84.16,556221.0
2022-12-23 11:20:00,84.16,84.39,84.03,84.25,438921.0,84.16,84.39,84.03,84.25,438921.0
2022-12-23 11:25:00,84.25,84.38,84.1,84.17,335222.0,84.25,84.38,84.1,84.17,335222.0
2022-12-23 11:30:00,84.18,84.33,84.11,84.22,274117.0,84.18,84.33,84.11,84.22,274117.0
2022-12-23 11:35:00,84.23,84.33,84.08,84.31,460878.0,84.23,84.33,84.08,84.31,460878.0
2022-12-23 11:40:00,84.31,84.43,84.17,84.22,406602.0,84.31,84.43,84.17,84.22,406602.0
2022-12-23 11:45:00,84.21,84.28,84.05,84.26,412780.0,84.21,84.28,84.05,84.26,412780.0
2022-12-23 11:50:00,84.26,84.35,84.08,84.2,407890.0,84.26,84.35,84.08,84.2,407890.0
2022-12-23 11:55:00,84.2,84.42,84.16,84.4,376429.0,84.2,84.42,84.16,84.4,376429.0
2022-12-23 12:00:00,84.4,84.56,84.35,84.46,470310.0,84.4,84.56,84.35,84.46,470310.0
2022-12-23 12:05:00,84.47,84.5,84.3,84.36,339738.0,84.47,84.5,84.3,84.36,339738.0
2022-12-23 12:10:00,84.36,84.48,84.33,84.46,272503.0,84.36,84.48,84.33,84.46,272503.0
2022-12-23 12:15:00,84.47,84.49,84.31,84.46,309095.0,84.47,84.49,84.31,84.46,309095.0
2022-12-23 12:20:00,84.47,84.76,84.43,84.72,406412.0,84.47,84.76,84.43,84.72,406412.0
2022-12-23 12:25:00,84.73,84.74,84.61,84.65,339553.0,84.73,84.74,84.61,84.65,339553.0
2022-12-23 12:30:00,84.66,84.78,84.65,84.76,412083.0,84.66,84.78,84.65,84.76,412083.0
2022-12-23 12:35:00,84.76,84.92,84.73,84.8,426148.0,84.76,84.92,84.73,84.8,426148.0
2022-12-23 12:40:00,84.81,84.9,84.58,84.67,380665.0,84.81,84.9,84.58,84.67,380665.0
2022-12-23 12:45:00,84.68,84.73,84.49,84.54,334095.0,84.68,84.73,84.49,84.54,334095.0
2022-12-23 12:50:00,84.54,84.58,84.46,84.5,275908.0,84.54,84.58,84.46,84.5,275908.0
2022-12-23 12:55:00,84.5,84.61,84.47,84.57,291947.0,84.5,84.61,84.47,84.57,291947.0
2022-12-23 13:00:00,84.57,84.77,84.51,84.76,360830.0,84.57,84.77,84.51,84.76,360830.0
2022-12-23 13:05:00,84.77,84.8,84.61,84.73,324204.0,84.77,84.8,84.61,84.73,324204.0
2022-12-23 13:10:00,84.73,84.77,84.38,84.41,416314.0,84.73,84.77,84.38,84.41,416314.0
2022-12-23 13:15:00,84.42,84.63,84.4,84.58,347416.0,84.42,84.63,84.4,84.58,347416.0
2022-12-23 13:20:00,84.57,84.66,84.49,84.57,281048.0,84.57,84.66,84.49,84.57,281048.0
2022-12-23 13:25:00,84.56,84.62,84.52,84.56,242935.0,84.56,84.62,84.52,84.56,242935.0
2022-12-23 13:30:00,84.56,84.67,84.55,84.65,267042.0,84.56,84.67,84.55,84.65,267042.0
2022-12-23 13:35:00,84.65,84.69,84.55,84.64,231724.0,84.65,84.69,84.55,84.64,231724.0
2022-12-23 13:40:00,84.64,84.74,84.56,84.58,340033.0,84.64,84.74,84.56,84.58,340033.0
2022-12-23 13:45:00,84.59,84.67,84.36,84.65,392757.0,84.59,84.67,84.36,84.65,392757.0
2022-12-23 13:50:00,84.66,84.73,84.61,84.66,278655.0,84.66,84.73,84.61,84.66,278655.0
2022-12-23 13:55:00,84.66,84.7,84.53,84.54,209061.0,84.66,84.7,84.53,84.54,209061.0
2022-12-23 14:00:00,84.55,84.59,84.49,84.52,327861.0,84.55,84.59,84.49,84.52,327861.0
2022-12-23 14:05:00,84.52,84.69,84.51,84.62,278944.0,84.52,84.69,84.51,84.62,278944.0
2022-12-23 14:10:00,84.61,84.81,84.61,84.8,414721.0,84.61,84.81,84.61,84.8,414721.0
2022-12-23 14:15:00,84.8,84.95,84.77,84.92,491504.0,84.8,84.95,84.77,84.92,491504.0
2022-12-23 14:20:00,84.93,84.95,84.76,84.81,341569.0,84.93,84.95,84.76,84.81,341569.0
2022-12-23 14:25:00,84.81,84.97,84.78,84.88,391562.0,84.81,84.97,84.78,84.88,391562.0
2022-12-23 14:30:00,84.88,85.02,84.87,84.95,524801.0,84.88,85.02,84.87,84.95,524801.0
2022-12-23 14:35:00,84.93,85.13,84.93,85.12,585140.0,84.93,85.13,84.93,85.12,585140.0
2022-12-23 14:40:00,85.12,85.15,85.02,85.08,424060.0,85.12,85.15,85.02,85.08,424060.0
2022-12-23 14:45:00,85.09,85.09,84.92,84.95,362710.0,85.09,85.09,84.92,84.95,362710.0
2022-12-23 14:50:00,84.95,85.11,84.94,85.1,414168.0,84.95,85.11,84.94,85.1,414168.0
2022-12-23 14:55:00,85.1,85.25,85.08,85.22,595174.0,85.1,85.25,85.08,85.22,595174.0
2022-12-23 15:00:00,85.22,85.46,85.2,85.36,910203.0,85.22,85.46,85.2,85.36,910203.0
2022-12-23 15:05:00,85.36,85.39,85.21,85.34,595061.0,85.36,85.39,85.21,85.34,595061.0
2022-12-23 15:10:00,85.35,85.55,85.33,85.47,664389.0,85.35,85.55,85.33,85.47,664389.0
2022-12-23 15:15:00,85.47,85.78,85.46,85.61,948162.0,85.47,85.78,85.46,85.61,948162.0
2022-12-23 15:20:00,85.62,85.63,85.31,85.35,713173.0,85.62,85.63,85.31,85.35,713173.0
2022-12-23 15:25:00,85.36,85.39,85.2,85.3,605277.0,85.36,85.39,85.2,85.3,605277.0
2022-12-23 15:30:00,85.31,85.38,85.17,85.25,605447.0,85.31,85.38,85.17,85.25,605447.0
2022-12-23 15:35:00,85.25,85.26,85.09,85.13,613016.0,85.25,85.26,85.09,85.13,613016.0
2022-12-23 15:40:00,85.13,85.33,85.12,85.29,626286.0,85.13,85.33,85.12,85.29,626286.0
2022-12-23 15:45:00,85.28,85.43,85.25,85.36,638901.0,85.28,85.43,85.25,85.36,638901.0
2022-12-23 15:50:00,85.36,85.36,85.13,85.29,803396.0,85.36,85.36,85.13,85.29,803396.0
2022-12-23 15:55:00,85.3,85.32,85.12,85.26,1370048.0,85.3,85.32,85.12,85.26,1370048.0
2022-12-27 09:30:00,85.0,85.35,84.56,84.7,1726162.0,85.0,85.35,84.56,84.7,1726162.0
2022-12-27 09:35:00,84.72,84.73,84.16,84.34,1227620.0,84.72,84.73,84.16,84.34,1227620.0
2022-12-27 09:40:00,84.33,84.33,83.79,83.94,837583.0,84.33,84.33,83.79,83.94,837583.0
2022-12-27 09:45:00,83.95,83.95,83.26,83.54,1170181.0,83.95,83.95,83.26,83.54,1170181.0
2022-12-27 09:50:00,83.54,83.87,83.46,83.77,772424.0,83.54,83.87,83.46,83.77,772424.0
2022-12-27 09:55:00,83.78,83.95,83.62,83.69,653778.0,83.78,83.95,83.62,83.69,653778.0
2022-12-27 10:00:00,83.68,83.68,83.29,83.65,788549.0,83.68,83.68,83.29,83.65,788549.0
2022-12-27 10:05:00,83.66,83.8,83.56,83.67,714998.0,83.66,83.8,83.56,83.67,714998.0
2022-12-27 10:10:00,83.67,83.87,83.52,83.84,736202.0,83.67,83.87,83.52,83.84,736202.0
2022-12-27 10:15:00,83.84,84.43,83.72,84.29,1023961.0,83.84,84.43,83.72,84.29,1023961.0
2022-12-27 10:20:00,84.29,84.57,84.24,84.33,790343.0,84.29,84.57,84.24,84.33,790343.0
2022-12-27 10:25:00,84.33,84.53,84.24,84.3,792641.0,84.33,84.53,84.24,84.3,792641.0
2022-12-27 10:30:00,84.32,84.47,84.04,84.43,554466.0,84.32,84.47,84.04,84.43,554466.0
2022-12-27 10:35:00,84.43,84.47,84.25,84.45,512156.0,84.43,84.47,84.25,84.45,512156.0
2022-12-27 10:40:00,84.45,84.66,84.31,84.59,659343.0,84.45,84.66,84.31,84.59,659343.0
2022-12-27 10:45:00,84.59,84.98,84.58,84.86,831675.0,84.59,84.98,84.58,84.86,831675.0
2022-12-27 10:50:00,84.86,84.86,84.56,84.62,674737.0,84.86,84.86,84.56,84.62,674737.0
2022-12-27 10:55:00,84.62,84.65,84.37,84.49,574715.0,84.62,84.65,84.37,84.49,574715.0
2022-12-27 11:00:00,84.49,84.53,84.24,84.33,519726.0,84.49,84.53,84.24,84.33,519726.0
2022-12-27 11:05:00,84.33,84.37,84.06,84.37,536231.0,84.33,84.37,84.06,84.37,536231.0
2022-12-27 11:10:00,84.36,84.38,84.16,84.2,511025.0,84.36,84.38,84.16,84.2,511025.0
2022-12-27 11:15:00,84.19,84.23,84.07,84.22,448331.0,84.19,84.23,84.07,84.22,448331.0
2022-12-27 11:20:00,84.23,84.47,84.16,84.45,613026.0,84.23,84.47,84.16,84.45,613026.0
2022-12-27 11:25:00,84.44,84.54,84.35,84.48,487596.0,84.44,84.54,84.35,84.48,487596.0
2022-12-27 11:30:00,84.5,84.6,84.2,84.25,573855.0,84.5,84.6,84.2,84.25,573855.0
2022-12-27 11:35:00,84.24,84.46,84.19,84.42,428952.0,84.24,84.46,84.19,84.42,428952.0
2022-12-27 11:40:00,84.43,84.58,84.29,84.57,446613.0,84.43,84.58,84.29,84.57,446613.0
2022-12-27 11:45:00,84.57,84.57,84.37,84.44,389053.0,84.57,84.57,84.37,84.44,389053.0
2022-12-27 11:50:00,84.44,84.47,84.31,84.35,378546.0,84.44,84.47,84.31,84.35,378546.0
2022-12-27 11:55:00,84.34,84.4,84.23,84.25,422700.0,84.34,84.4,84.23,84.25,422700.0
2022-12-27 12:00:00,84.25,84.41,84.24,84.36,348753.0,84.25,84.41,84.24,84.36,348753.0
2022-12-27 12:05:00,84.36,84.37,84.25,84.3,251662.0,84.36,84.37,84.25,84.3,251662.0
2022-12-27 12:10:00,84.31,84.49,84.28,84.43,414019.0,84.31,84.49,84.28,84.43,414019.0
2022-12-27 12:15:00,84.42,84.43,84.22,84.34,422457.0,84.42,84.43,84.22,84.34,422457.0
2022-12-27 12:20:00,84.34,84.35,84.09,84.18,464296.0,84.34,84.35,84.09,84.18,464296.0
2022-12-27 12:25:00,84.18,84.22,83.98,84.04,465109.0,84.18,84.22,83.98,84.04,465109.0
2022-12-27 12:30:00,84.04,84.11,84.01,84.07,291015.0,84.04,84.11,84.01,84.07,291015.0
2022-12-27 12:35:00,84.07,84.13,83.98,84.03,351311.0,84.07,84.13,83.98,84.03,351311.0
2022-12-27 12:40:00,84.02,84.05,83.86,83.88,470993.0,84.02,84.05,83.86,83.88,470993.0
2022-12-27 12:45:00,83.87,83.89,83.72,83.78,431902.0,83.87,83.89,83.72,83.78,431902.0
2022-12-27 12:50:00,83.77,83.91,83.75,83.84,368296.0,83.77,83.91,83.75,83.84,368296.0
2022-12-27 12:55:00,83.84,83.89,83.75,83.84,324267.0,83.84,83.89,83.75,83.84,324267.0
2022-12-27 13:00:00,83.85,84.01,83.8,83.92,411137.0,83.85,84.01,83.8,83.92,411137.0
2022-12-27 13:05:00,83.92,84.01,83.89,83.91,381065.0,83.92,84.01,83.89,83.91,381065.0
2022-12-27 13:10:00,83.91,83.94,83.87,83.92,360752.0,83.91,83.94,83.87,83.92,360752.0
2022-12-27 13:15:00,83.92,83.97,83.72,83.75,348961.0,83.92,83.97,83.72,83.75,348961.0
2022-12-27 13:20:00,83.76,83.76,83.64,83.69,249668.0,83.76,83.76,83.64,83.69,249668.0
2022-12-27 13:25:00,83.68,83.7,83.57,83.6,323175.0,83.68,83.7,83.57,83.6,323175.0
2022-12-27 13:30:00,83.6,83.61,83.48,83.52,460613.0,83.6,83.61,83.48,83.52,460613.0
2022-12-27 13:35:00,83.51,83.61,83.5,83.53,279531.0,83.51,83.61,83.5,83.53,279531.0
2022-12-27 13:40:00,83.53,83.53,83.45,83.48,276849.0,83.53,83.53,83.45,83.48,276849.0
2022-12-27 13:45:00,83.48,83.54,83.39,83.53,358087.0,83.48,83.54,83.39,83.53,358087.0
2022-12-27 13:50:00,83.53,83.56,83.37,83.41,372768.0,83.53,83.56,83.37,83.41,372768.0
2022-12-27 13:55:00,83.4,83.41,83.28,83.32,376997.0,83.4,83.41,83.28,83.32,376997.0
2022-12-27 14:00:00,83.33,83.55,83.28,83.55,551686.0,83.33,83.55,83.28,83.55,551686.0
2022-12-27 14:05:00,83.55,83.61,83.48,83.51,290851.0,83.55,83.61,83.48,83.51,290851.0
2022-12-27 14:10:00,83.52,83.58,83.47,83.53,293119.0,83.52,83.58,83.47,83.53,293119.0
2022-12-27 14:15:00,83.54,83.54,83.37,83.4,297362.0,83.54,83.54,83.37,83.4,297362.0
2022-12-27 14:20:00,83.4,83.4,83.31,83.38,359786.0,83.4,83.4,83.31,83.38,359786.0
2022-12-27 14:25:00,83.38,83.45,83.25,83.28,491088.0,83.38,83.45,83.25,83.28,491088.0
2022-12-27 14:30:00,83.28,83.39,83.25,83.36,398809.0,83.28,83.39,83.25,83.36,398809.0
2022-12-27 14:35:00,83.37,83.4,83.21,83.25,341323.0,83.37,83.4,83.21,83.25,341323.0
2022-12-27 14:40:00,83.26,83.28,83.21,83.28,376525.0,83.26,83.28,83.21,83.28,376525.0
2022-12-27 14:45:00,83.28,83.48,83.27,83.42,455720.0,83.28,83.48,83.27,83.42,455720.0
2022-12-27 14:50:00,83.42,83.48,83.35,83.38,391532.0,83.42,83.48,83.35,83.38,391532.0
2022-12-27 14:55:00,83.38,83.39,83.27,83.37,325275.0,83.38,83.39,83.27,83.37,325275.0
2022-12-27 15:00:00,83.37,83.45,83.24,83.28,428228.0,83.37,83.45,83.24,83.28,428228.0
2022-12-27 15:05:00,83.29,83.39,83.25,83.38,449891.0,83.29,83.39,83.25,83.38,449891.0
2022-12-27 15:10:00,83.39,83.41,83.29,83.33,424090.0,83.39,83.41,83.29,83.33,424090.0
2022-12-27 15:15:00,83.34,83.46,83.29,83.31,616455.0,83.34,83.46,83.29,83.31,616455.0
2022-12-27 15:20:00,83.31,83.39,83.28,83.36,419151.0,83.31,83.39,83.28,83.36,419151.0
2022-12-27 15:25:00,83.36,83.42,83.3,83.38,379304.0,83.36,83.42,83.3,83.38,379304.0
2022-12-27 15:30:00,83.39,83.52,83.37,83.47,723808.0,83.39,83.52,83.37,83.47,723808.0
2022-12-27 15:35:00,83.47,83.55,83.44,83.52,559268.0,83.47,83.55,83.44,83.52,559268.0
2022-12-27 15:40:00,83.52,83.53,83.35,83.36,560375.0,83.52,83.53,83.35,83.36,560375.0
2022-12-27 15:45:00,83.37,83.37,83.13,83.2,730045.0,83.37,83.37,83.13,83.2,730045.0
2022-12-27 15:50:00,83.2,83.21,83.02,83.12,1140647.0,83.2,83.21,83.02,83.12,1140647.0
2022-12-27 15:55:00,83.12,83.17,83.0,83.06,1876145.0,83.12,83.17,83.0,83.06,1876145.0
2022-12-28 09:30:00,82.82,83.17,82.04,83.05,2782719.0,82.82,83.17,82.04,83.05,2782719.0
2022-12-28 09:35:00,83.05,83.26,82.92,83.06,1147178.0,83.05,83.26,82.92,83.06,1147178.0
2022-12-28 09:40:00,83.06,83.43,83.05,83.13,1011582.0,83.06,83.43,83.05,83.13,1011582.0
2022-12-28 09:45:00,83.13,83.46,83.05,83.43,923066.0,83.13,83.46,83.05,83.43,923066.0
2022-12-28 09:50:00,83.42,83.46,82.7,82.95,862325.0,83.42,83.46,82.7,82.95,862325.0
2022-12-28 09:55:00,82.95,83.33,82.93,83.22,741473.0,82.95,83.33,82.93,83.22,741473.0
2022-12-28 10:00:00,83.22,83.44,83.02,83.23,784399.0,83.22,83.44,83.02,83.23,784399.0
2022-12-28 10:05:00,83.23,83.39,83.1,83.17,485193.0,83.23,83.39,83.1,83.17,485193.0
2022-12-28 10:10:00,83.16,83.25,83.04,83.14,523263.0,83.16,83.25,83.04,83.14,523263.0
2022-12-28 10:15:00,83.15,83.48,83.14,83.43,716821.0,83.15,83.48,83.14,83.43,716821.0
2022-12-28 10:20:00,83.43,83.45,83.25,83.29,549778.0,83.43,83.45,83.25,83.29,549778.0
2022-12-28 10:25:00,83.29,83.29,82.76,82.8,937345.0,83.29,83.29,82.76,82.8,937345.0
2022-12-28 10:30:00,82.79,82.95,82.64,82.75,808844.0,82.79,82.95,82.64,82.75,808844.0
2022-12-28 10:35:00,82.76,82.79,82.44,82.48,918136.0,82.76,82.79,82.44,82.48,918136.0
2022-12-28 10:40:00,82.48,82.69,82.47,82.65,783770.0,82.48,82.69,82.47,82.65,783770.0
2022-12-28 10:45:00,82.64,82.67,82.44,82.49,579203.0,82.64,82.67,82.44,82.49,579203.0
2022-12-28 10:50:00,82.5,82.57,82.27,82.5,972523.0,82.5,82.57,82.27,82.5,972523.0
2022-12-28 10:55:00,82.5,82.57,82.06,82.09,894535.0,82.5,82.57,82.06,82.09,894535.0
2022-12-28 11:00:00,82.09,82.25,81.99,82.23,890546.0,82.09,82.25,81.99,82.23,890546.0
2022-12-28 11:05:00,82.23,82.24,82.06,82.17,543554.0,82.23,82.24,82.06,82.17,543554.0
2022-12-28 11:10:00,82.18,82.4,82.17,82.33,594243.0,82.18,82.4,82.17,82.33,594243.0
2022-12-28 11:15:00,82.33,82.36,82.12,82.31,666113.0,82.33,82.36,82.12,82.31,666113.0
2022-12-28 11:20:00,82.31,82.44,82.16,82.31,564762.0,82.31,82.44,82.16,82.31,564762.0
2022-12-28 11:25:00,82.31,82.43,82.19,82.29,609647.0,82.31,82.43,82.19,82.29,609647.0
2022-12-28 11:30:00,82.29,82.31,82.07,82.15,548302.0,82.29,82.31,82.07,82.15,548302.0
2022-12-28 11:35:00,82.14,82.2,82.02,82.07,439309.0,82.14,82.2,82.02,82.07,439309.0
2022-12-28 11:40:00,82.08,82.15,81.98,82.06,719260.0,82.08,82.15,81.98,82.06,719260.0
2022-12-28 11:45:00,82.05,82.07,81.94,82.0,626888.0,82.05,82.07,81.94,82.0,626888.0
2022-12-28 11:50:00,81.99,82.1,81.88,81.94,572636.0,81.99,82.1,81.88,81.94,572636.0
2022-12-28 11:55:00,81.94,81.97,81.87,81.9,475665.0,81.94,81.97,81.87,81.9,475665.0
2022-12-28 12:00:00,81.91,82.06,81.81,81.88,526861.0,81.91,82.06,81.81,81.88,526861.0
2022-12-28 12:05:00,81.87,82.02,81.8,81.99,442771.0,81.87,82.02,81.8,81.99,442771.0
2022-12-28 12:10:00,81.98,82.03,81.72,81.75,414352.0,81.98,82.03,81.72,81.75,414352.0
2022-12-28 12:15:00,81.74,81.8,81.69,81.75,428311.0,81.74,81.8,81.69,81.75,428311.0
2022-12-28 12:20:00,81.76,81.81,81.7,81.75,330600.0,81.76,81.81,81.7,81.75,330600.0
2022-12-28 12:25:00,81.76,81.88,81.73,81.87,374262.0,81.76,81.88,81.73,81.87,374262.0
2022-12-28 12:30:00,81.87,82.06,81.85,82.02,509266.0,81.87,82.06,81.85,82.02,509266.0
2022-12-28 12:35:00,82.01,82.12,81.91,82.0,420093.0,82.01,82.12,81.91,82.0,420093.0
2022-12-28 12:40:00,82.0,82.03,81.89,82.02,365894.0,82.0,82.03,81.89,82.02,365894.0
2022-12-28 12:45:00,82.02,82.28,82.01,82.26,555482.0,82.02,82.28,82.01,82.26,555482.0
2022-12-28 12:50:00,82.27,82.33,82.16,82.23,336175.0,82.27,82.33,82.16,82.23,336175.0
2022-12-28 12:55:00,82.22,82.39,82.11,82.33,378119.0,82.22,82.39,82.11,82.33,378119.0
2022-12-28 13:00:00,82.33,82.57,82.31,82.51,561502.0,82.33,82.57,82.31,82.51,561502.0
2022-12-28 13:05:00,82.51,82.65,82.5,82.52,412480.0,82.51,82.65,82.5,82.52,412480.0
2022-12-28 13:10:00,82.53,82.69,82.5,82.54,550504.0,82.53,82.69,82.5,82.54,550504.0
2022-12-28 13:15:00,82.54,82.6,82.5,82.56,319438.0,82.54,82.6,82.5,82.56,319438.0
2022-12-28 13:20:00,82.56,82.64,82.31,82.34,357118.0,82.56,82.64,82.31,82.34,357118.0
2022-12-28 13:25:00,82.34,82.52,82.34,82.5,348889.0,82.34,82.52,82.34,82.5,348889.0
2022-12-28 13:30:00,82.51,82.56,82.42,82.42,418025.0,82.51,82.56,82.42,82.42,418025.0
2022-12-28 13:35:00,82.42,82.46,82.16,82.16,323939.0,82.42,82.46,82.16,82.16,323939.0
2022-12-28 13:40:00,82.16,82.41,82.16,82.38,288589.0,82.16,82.41,82.16,82.38,288589.0
2022-12-28 13:45:00,82.37,82.44,82.25,82.29,249201.0,82.37,82.44,82.25,82.29,249201.0
2022-12-28 13:50:00,82.29,82.31,82.08,82.22,375556.0,82.29,82.31,82.08,82.22,375556.0
2022-12-28 13:55:00,82.22,82.27,82.17,82.22,206422.0,82.22,82.27,82.17,82.22,206422.0
2022-12-28 14:00:00,82.22,82.4,82.19,82.39,377579.0,82.22,82.4,82.19,82.39,377579.0
2022-12-28 14:05:00,82.39,82.48,82.31,82.36,278996.0,82.39,82.48,82.31,82.36,278996.0
2022-12-28 14:10:00,82.36,82.43,82.22,82.42,294880.0,82.36,82.43,82.22,82.42,294880.0
2022-12-28 14:15:00,82.42,82.42,82.26,82.4,243654.0,82.42,82.42,82.26,82.4,243654.0
2022-12-28 14:20:00,82.4,82.41,82.24,82.3,232527.0,82.4,82.41,82.24,82.3,232527.0
2022-12-28 14:25:00,82.29,82.34,82.2,82.2,341368.0,82.29,82.34,82.2,82.2,341368.0
2022-12-28 14:30:00,82.2,82.29,82.04,82.06,400283.0,82.2,82.29,82.04,82.06,400283.0
2022-12-28 14:35:00,82.06,82.12,81.99,82.02,459561.0,82.06,82.12,81.99,82.02,459561.0
2022-12-28 14:40:00,82.03,82.26,82.03,82.23,411182.0,82.03,82.26,82.03,82.23,411182.0
2022-12-28 14:45:00,82.23,82.35,82.17,82.2,382455.0,82.23,82.35,82.17,82.2,382455.0
2022-12-28 14:50:00,82.2,82.2,82.07,82.12,305440.0,82.2,82.2,82.07,82.12,305440.0
2022-12-28 14:55:00,82.12,82.16,82.03,82.09,328698.0,82.12,82.16,82.03,82.09,328698.0
2022-12-28 15:00:00,82.08,82.1,81.83,81.92,586625.0,82.08,82.1,81.83,81.92,586625.0
2022-12-28 15:05:00,81.91,82.04,81.9,81.97,409199.0,81.91,82.04,81.9,81.97,409199.0
2022-12-28 15:10:00,81.97,82.01,81.84,81.88,338890.0,81.97,82.01,81.84,81.88,338890.0
2022-12-28 15:15:00,81.87,82.15,81.83,82.0,454592.0,81.87,82.15,81.83,82.0,454592.0
2022-12-28 15:20:00,82.01,82.04,81.9,81.94,320176.0,82.01,82.04,81.9,81.94,320176.0
2022-12-28 15:25:00,81.95,82.08,81.86,81.95,635701.0,81.95,82.08,81.86,81.95,635701.0
2022-12-28 15:30:00,81.94,82.09,81.94,82.05,499592.0,81.94,82.09,81.94,82.05,499592.0
2022-12-28 15:35:00,82.06,82.08,81.88,82.02,560522.0,82.06,82.08,81.88,82.02,560522.0
2022-12-28 15:40:00,82.03,82.09,81.93,81.94,467029.0,82.03,82.09,81.93,81.94,467029.0
2022-12-28 15:45:00,81.93,82.06,81.88,81.98,596090.0,81.93,82.06,81.88,81.98,596090.0
2022-12-28 15:50:00,81.99,82.02,81.86,81.88,920355.0,81.99,82.02,81.86,81.88,920355.0
2022-12-28 15:55:00,81.88,81.92,81.81,81.83,1580417.0,81.88,81.92,81.81,81.83,1580417.0
2022-12-29 09:30:00,82.87,83.2,82.55,82.9,1890469.0,82.87,83.2,82.55,82.9,1890469.0
2022-12-29 09:35:00,82.92,83.25,82.83,83.13,1132826.0,82.92,83.25,82.83,83.13,1132826.0
2022-12-29 09:40:00,83.13,83.46,83.13,83.23,1263531.0,83.13,83.46,83.13,83.23,1263531.0
2022-12-29 09:45:00,83.24,83.47,83.18,83.37,1241372.0,83.24,83.47,83.18,83.37,1241372.0
2022-12-29 09:50:00,83.38,83.58,83.19,83.31,1252951.0,83.38,83.58,83.19,83.31,1252951.0
2022-12-29 09:55:00,83.32,83.5,83.19,83.41,795578.0,83.32,83.5,83.19,83.41,795578.0
2022-12-29 10:00:00,83.41,83.57,83.19,83.34,957342.0,83.41,83.57,83.19,83.34,957342.0
2022-12-29 10:05:00,83.34,83.6,83.3,83.5,802465.0,83.34,83.6,83.3,83.5,802465.0
2022-12-29 10:10:00,83.5,83.6,83.45,83.56,707786.0,83.5,83.6,83.45,83.56,707786.0
2022-12-29 10:15:00,83.57,83.85,83.56,83.84,863096.0,83.57,83.85,83.56,83.84,863096.0
2022-12-29 10:20:00,83.85,83.86,83.65,83.77,613191.0,83.85,83.86,83.65,83.77,613191.0
2022-12-29 10:25:00,83.78,83.8,83.45,83.48,690835.0,83.78,83.8,83.45,83.48,690835.0
2022-12-29 10:30:00,83.48,83.65,83.47,83.6,535337.0,83.48,83.65,83.47,83.6,535337.0
2022-12-29 10:35:00,83.59,83.87,83.58,83.84,548227.0,83.59,83.87,83.58,83.84,548227.0
2022-12-29 10:40:00,83.84,83.87,83.71,83.77,475811.0,83.84,83.87,83.71,83.77,475811.0
2022-12-29 10:45:00,83.77,83.78,83.56,83.58,539168.0,83.77,83.78,83.56,83.58,539168.0
2022-12-29 10:50:00,83.59,83.79,83.58,83.62,469964.0,83.59,83.79,83.58,83.62,469964.0
2022-12-29 10:55:00,83.62,83.78,83.6,83.71,450364.0,83.62,83.78,83.6,83.71,450364.0
2022-12-29 11:00:00,83.71,83.84,83.58,83.59,414204.0,83.71,83.84,83.58,83.59,414204.0
2022-12-29 11:05:00,83.59,83.74,83.47,83.56,512461.0,83.59,83.74,83.47,83.56,512461.0
2022-12-29 11:10:00,83.55,83.6,83.36,83.39,504067.0,83.55,83.6,83.36,83.39,504067.0
2022-12-29 11:15:00,83.39,83.63,83.36,83.56,436941.0,83.39,83.63,83.36,83.56,436941.0
2022-12-29 11:20:00,83.56,83.62,83.44,83.47,341925.0,83.56,83.62,83.44,83.47,341925.0
2022-12-29 11:25:00,83.48,83.59,83.44,83.59,347488.0,83.48,83.59,83.44,83.59,347488.0
2022-12-29 11:30:00,83.59,83.92,83.58,83.88,765897.0,83.59,83.92,83.58,83.88,765897.0
2022-12-29 11:35:00,83.88,83.89,83.74,83.84,340072.0,83.88,83.89,83.74,83.84,340072.0
2022-12-29 11:40:00,83.84,83.93,83.82,83.85,399376.0,83.84,83.93,83.82,83.85,399376.0
2022-12-29 11:45:00,83.86,83.94,83.81,83.94,367195.0,83.86,83.94,83.81,83.94,367195.0
2022-12-29 11:50:00,83.94,84.11,83.91,84.07,733765.0,83.94,84.11,83.91,84.07,733765.0
2022-12-29 11:55:00,84.08,84.1,83.88,83.89,600352.0,84.08,84.1,83.88,83.89,600352.0
2022-12-29 12:00:00,83.89,84.05,83.86,83.95,395832.0,83.89,84.05,83.86,83.95,395832.0
2022-12-29 12:05:00,83.96,83.99,83.87,83.95,285118.0,83.96,83.99,83.87,83.95,285118.0
2022-12-29 12:10:00,83.94,84.0,83.79,83.79,381173.0,83.94,84.0,83.79,83.79,381173.0
2022-12-29 12:15:00,83.79,84.07,83.74,84.0,501417.0,83.79,84.07,83.74,84.0,501417.0
2022-12-29 12:20:00,84.0,84.01,83.76,83.79,358654.0,84.0,84.01,83.76,83.79,358654.0
2022-12-29 12:25:00,83.8,83.82,83.73,83.78,282945.0,83.8,83.82,83.73,83.78,282945.0
2022-12-29 12:30:00,83.79,83.82,83.7,83.71,280757.0,83.79,83.82,83.7,83.71,280757.0
2022-12-29 12:35:00,83.72,83.74,83.59,83.64,295847.0,83.72,83.74,83.59,83.64,295847.0
2022-12-29 12:40:00,83.64,83.76,83.62,83.7,378864.0,83.64,83.76,83.62,83.7,378864.0
2022-12-29 12:45:00,83.7,83.73,83.61,83.61,258873.0,83.7,83.73,83.61,83.61,258873.0
2022-12-29 12:50:00,83.62,83.71,83.61,83.66,302468.0,83.62,83.71,83.61,83.66,302468.0
2022-12-29 12:55:00,83.66,83.75,83.56,83.58,361757.0,83.66,83.75,83.56,83.58,361757.0
2022-12-29 13:00:00,83.57,83.68,83.51,83.55,374407.0,83.57,83.68,83.51,83.55,374407.0
2022-12-29 13:05:00,83.55,83.59,83.44,83.48,329845.0,83.55,83.59,83.44,83.48,329845.0
2022-12-29 13:10:00,83.48,83.75,83.48,83.75,412598.0,83.48,83.75,83.48,83.75,412598.0
2022-12-29 13:15:00,83.75,83.78,83.66,83.69,295028.0,83.75,83.78,83.66,83.69,295028.0
2022-12-29 13:20:00,83.69,83.79,83.66,83.78,364084.0,83.69,83.79,83.66,83.78,364084.0
2022-12-29 13:25:00,83.78,83.83,83.64,83.7,320616.0,83.78,83.83,83.64,83.7,320616.0
2022-12-29 13:30:00,83.69,83.76,83.61,83.69,280864.0,83.69,83.76,83.61,83.69,280864.0
2022-12-29 13:35:00,83.69,83.74,83.62,83.72,214256.0,83.69,83.74,83.62,83.72,214256.0
2022-12-29 13:40:00,83.72,83.85,83.72,83.84,328378.0,83.72,83.85,83.72,83.84,328378.0
2022-12-29 13:45:00,83.85,83.86,83.79,83.84,347905.0,83.85,83.86,83.79,83.84,347905.0
2022-12-29 13:50:00,83.84,83.86,83.72,83.84,314921.0,83.84,83.86,83.72,83.84,314921.0
2022-12-29 13:55:00,83.84,83.92,83.78,83.9,273380.0,83.84,83.92,83.78,83.9,273380.0
2022-12-29 14:00:00,83.9,84.13,83.89,84.08,539717.0,83.9,84.13,83.89,84.08,539717.0
2022-12-29 14:05:00,84.08,84.14,83.97,84.04,389356.0,84.08,84.14,83.97,84.04,389356.0
2022-12-29 14:10:00,84.04,84.06,83.93,83.98,324261.0,84.04,84.06,83.93,83.98,324261.0
2022-12-29 14:15:00,83.97,84.09,83.95,84.05,281570.0,83.97,84.09,83.95,84.05,281570.0
2022-12-29 14:20:00,84.05,84.09,83.98,84.06,296339.0,84.05,84.09,83.98,84.06,296339.0
2022-12-29 14:25:00,84.07,84.19,84.05,84.05,461725.0,84.07,84.19,84.05,84.05,461725.0
2022-12-29 14:30:00,84.05,84.11,83.92,84.01,369735.0,84.05,84.11,83.92,84.01,369735.0
2022-12-29 14:35:00,84.0,84.1,83.97,84.08,220237.0,84.0,84.1,83.97,84.08,220237.0
2022-12-29 14:40:00,84.08,84.15,84.04,84.11,265612.0,84.08,84.15,84.04,84.11,265612.0
2022-12-29 14:45:00,84.12,84.17,84.06,84.12,292340.0,84.12,84.17,84.06,84.12,292340.0
2022-12-29 14:50:00,84.11,84.13,84.01,84.13,320820.0,84.11,84.13,84.01,84.13,320820.0
2022-12-29 14:55:00,84.13,84.16,84.02,84.05,255357.0,84.13,84.16,84.02,84.05,255357.0
2022-12-29 15:00:00,84.04,84.19,84.03,84.19,355509.0,84.04,84.19,84.03,84.19,355509.0
2022-12-29 15:05:00,84.19,84.3,84.18,84.29,525635.0,84.19,84.3,84.18,84.29,525635.0
2022-12-29 15:10:00,84.29,84.29,84.13,84.23,434260.0,84.29,84.29,84.13,84.23,434260.0
2022-12-29 15:15:00,84.23,84.28,84.15,84.22,368839.0,84.23,84.28,84.15,84.22,368839.0
2022-12-29 15:20:00,84.22,84.32,84.21,84.31,383848.0,84.22,84.32,84.21,84.31,383848.0
2022-12-29 15:25:00,84.31,84.42,84.29,84.33,541247.0,84.31,84.42,84.29,84.33,541247.0
2022-12-29 15:30:00,84.33,84.45,84.32,84.4,509260.0,84.33,84.45,84.32,84.4,509260.0
2022-12-29 15:35:00,84.4,84.55,84.39,84.42,563575.0,84.4,84.55,84.39,84.42,563575.0
2022-12-29 15:40:00,84.43,84.44,84.31,84.37,464640.0,84.43,84.44,84.31,84.37,464640.0
2022-12-29 15:45:00,84.36,84.46,84.27,84.43,748445.0,84.36,84.46,84.27,84.43,748445.0
2022-12-29 15:50:00,84.42,84.46,84.14,84.21,1075413.0,84.42,84.46,84.14,84.21,1075413.0
2022-12-29 15:55:00,84.2,84.27,84.09,84.14,1936922.0,84.2,84.27,84.09,84.14,1936922.0
2022-12-30 09:30:00,83.13,83.4,82.76,83.3,1633441.0,83.13,83.4,82.76,83.3,1633441.0
2022-12-30 09:35:00,83.3,83.33,83.06,83.13,734175.0,83.3,83.33,83.06,83.13,734175.0
2022-12-30 09:40:00,83.14,83.16,82.74,83.05,996746.0,83.14,83.16,82.74,83.05,996746.0
2022-12-30 09:45:00,83.05,83.12,82.47,82.57,1044778.0,83.05,83.12,82.47,82.57,1044778.0
2022-12-30 09:50:00,82.58,82.85,82.56,82.8,761957.0,82.58,82.85,82.56,82.8,761957.0
2022-12-30 09:55:00,82.8,82.99,82.66,82.98,620984.0,82.8,82.99,82.66,82.98,620984.0
2022-12-30 10:00:00,82.98,83.06,82.65,82.73,706372.0,82.98,83.06,82.65,82.73,706372.0
2022-12-30 10:05:00,82.74,82.75,82.52,82.52,544442.0,82.74,82.75,82.52,82.52,544442.0
2022-12-30 10:10:00,82.52,82.69,82.52,82.58,671283.0,82.52,82.69,82.52,82.58,671283.0
2022-12-30 10:15:00,82.57,82.98,82.55,82.97,701003.0,82.57,82.98,82.55,82.97,701003.0
2022-12-30 10:20:00,82.97,83.07,82.85,83.07,611033.0,82.97,83.07,82.85,83.07,611033.0
2022-12-30 10:25:00,83.06,83.09,82.82,82.94,644048.0,83.06,83.09,82.82,82.94,644048.0
2022-12-30 10:30:00,82.94,83.0,82.77,82.94,430339.0,82.94,83.0,82.77,82.94,430339.0
2022-12-30 10:35:00,82.94,83.12,82.92,83.07,572717.0,82.94,83.12,82.92,83.07,572717.0
2022-12-30 10:40:00,83.08,83.13,82.95,83.05,702298.0,83.08,83.13,82.95,83.05,702298.0
2022-12-30 10:45:00,83.05,83.43,83.04,83.39,610087.0,83.05,83.43,83.04,83.39,610087.0
2022-12-30 10:50:00,83.39,83.42,83.15,83.17,536306.0,83.39,83.42,83.15,83.17,536306.0
2022-12-30 10:55:00,83.17,83.24,82.97,83.08,430082.0,83.17,83.24,82.97,83.08,430082.0
2022-12-30 11:00:00,83.08,83.17,83.01,83.09,438144.0,83.08,83.17,83.01,83.09,438144.0
2022-12-30 11:05:00,83.08,83.23,83.04,83.22,477290.0,83.08,83.23,83.04,83.22,477290.0
2022-12-30 11:10:00,83.23,83.23,82.86,82.95,603808.0,83.23,83.23,82.86,82.95,603808.0
2022-12-30 11:15:00,82.96,83.01,82.79,82.82,548859.0,82.96,83.01,82.79,82.82,548859.0
2022-12-30 11:20:00,82.82,82.83,82.69,82.73,549684.0,82.82,82.83,82.69,82.73,549684.0
2022-12-30 11:25:00,82.72,82.8,82.69,82.77,450323.0,82.72,82.8,82.69,82.77,450323.0
2022-12-30 11:30:00,82.75,82.92,82.7,82.81,645327.0,82.75,82.92,82.7,82.81,645327.0
2022-12-30 11:35:00,82.82,83.04,82.78,83.0,441416.0,82.82,83.04,82.78,83.0,441416.0
2022-12-30 11:40:00,83.0,83.01,82.86,82.87,327614.0,83.0,83.01,82.86,82.87,327614.0
2022-12-30 11:45:00,82.88,83.02,82.83,82.95,309430.0,82.88,83.02,82.83,82.95,309430.0
2022-12-30 11:50:00,82.96,82.97,82.88,82.92,310098.0,82.96,82.97,82.88,82.92,310098.0
2022-12-30 11:55:00,82.93,83.09,82.88,83.0,388827.0,82.93,83.09,82.88,83.0,388827.0
2022-12-30 12:00:00,83.0,83.04,82.87,82.94,306682.0,83.0,83.04,82.87,82.94,306682.0
2022-12-30 12:05:00,82.93,82.94,82.82,82.88,335876.0,82.93,82.94,82.82,82.88,335876.0
2022-12-30 12:10:00,82.88,83.0,82.85,82.91,311437.0,82.88,83.0,82.85,82.91,311437.0
2022-12-30 12:15:00,82.91,83.06,82.91,83.01,307547.0,82.91,83.06,82.91,83.01,307547.0
2022-12-30 12:20:00,83.02,83.08,82.98,83.06,266121.0,83.02,83.08,82.98,83.06,266121.0
2022-12-30 12:25:00,83.06,83.11,82.99,83.08,375759.0,83.06,83.11,82.99,83.08,375759.0
2022-12-30 12:30:00,83.07,83.17,83.0,83.03,415135.0,83.07,83.17,83.0,83.03,415135.0
2022-12-30 12:35:00,83.04,83.11,82.95,82.96,314793.0,83.04,83.11,82.95,82.96,314793.0
2022-12-30 12:40:00,82.96,83.08,82.94,83.05,341979.0,82.96,83.08,82.94,83.05,341979.0
2022-12-30 12:45:00,83.06,83.1,82.95,82.98,330261.0,83.06,83.1,82.95,82.98,330261.0
2022-12-30 12:50:00,83.0,83.04,82.85,82.85,316246.0,83.0,83.04,82.85,82.85,316246.0
2022-12-30 12:55:00,82.86,83.05,82.84,83.05,310897.0,82.86,83.05,82.84,83.05,310897.0
2022-12-30 13:00:00,83.06,83.06,82.93,82.97,439845.0,83.06,83.06,82.93,82.97,439845.0
2022-12-30 13:05:00,82.97,82.97,82.87,82.88,272680.0,82.97,82.97,82.87,82.88,272680.0
2022-12-30 13:10:00,82.88,82.9,82.83,82.88,360854.0,82.88,82.9,82.83,82.88,360854.0
2022-12-30 13:15:00,82.88,82.9,82.73,82.77,426915.0,82.88,82.9,82.73,82.77,426915.0
2022-12-30 13:20:00,82.76,82.77,82.55,82.65,498459.0,82.76,82.77,82.55,82.65,498459.0
2022-12-30 13:25:00,82.65,82.76,82.49,82.75,726843.0,82.65,82.76,82.49,82.75,726843.0
2022-12-30 13:30:00,82.74,82.94,82.71,82.92,500201.0,82.74,82.94,82.71,82.92,500201.0
2022-12-30 13:35:00,82.91,83.0,82.8,82.91,373030.0,82.91,83.0,82.8,82.91,373030.0
2022-12-30 13:40:00,82.91,82.91,82.77,82.87,418258.0,82.91,82.91,82.77,82.87,418258.0
2022-12-30 13:45:00,82.88,82.88,82.71,82.81,496059.0,82.88,82.88,82.71,82.81,496059.0
2022-12-30 13:50:00,82.82,82.88,82.71,82.87,329359.0,82.82,82.88,82.71,82.87,329359.0
2022-12-30 13:55:00,82.87,82.91,82.77,82.88,453072.0,82.87,82.91,82.77,82.88,453072.0
2022-12-30 14:00:00,82.88,82.91,82.7,82.7,377282.0,82.88,82.91,82.7,82.7,377282.0
2022-12-30 14:05:00,82.7,82.75,82.65,82.69,306338.0,82.7,82.75,82.65,82.69,306338.0
2022-12-30 14:10:00,82.69,82.77,82.67,82.75,344090.0,82.69,82.77,82.67,82.75,344090.0
2022-12-30 14:15:00,82.75,82.75,82.67,82.72,263841.0,82.75,82.75,82.67,82.72,263841.0
2022-12-30 14:20:00,82.72,82.77,82.7,82.73,307110.0,82.72,82.77,82.7,82.73,307110.0
2022-12-30 14:25:00,82.73,82.81,82.66,82.79,468051.0,82.73,82.81,82.66,82.79,468051.0
2022-12-30 14:30:00,82.79,82.87,82.77,82.84,424727.0,82.79,82.87,82.77,82.84,424727.0
2022-12-30 14:35:00,82.83,82.84,82.71,82.79,274339.0,82.83,82.84,82.71,82.79,274339.0
2022-12-30 14:40:00,82.79,82.8,82.69,82.74,274986.0,82.79,82.8,82.69,82.74,274986.0
2022-12-30 14:45:00,82.73,82.79,82.64,82.67,438380.0,82.73,82.79,82.64,82.67,438380.0
2022-12-30 14:50:00,82.67,82.79,82.64,82.73,373801.0,82.67,82.79,82.64,82.73,373801.0
2022-12-30 14:55:00,82.73,82.73,82.62,82.63,398041.0,82.73,82.73,82.62,82.63,398041.0
2022-12-30 15:00:00,82.64,82.91,82.62,82.86,515787.0,82.64,82.91,82.62,82.86,515787.0
2022-12-30 15:05:00,82.86,82.92,82.81,82.87,471858.0,82.86,82.92,82.81,82.87,471858.0
2022-12-30 15:10:00,82.88,83.11,82.86,83.02,728948.0,82.88,83.11,82.86,83.02,728948.0
2022-12-30 15:15:00,83.02,83.19,83.01,83.08,645371.0,83.02,83.19,83.01,83.08,645371.0
2022-12-30 15:20:00,83.09,83.14,83.0,83.12,563668.0,83.09,83.14,83.0,83.12,563668.0
2022-12-30 15:25:00,83.12,83.14,82.94,82.95,470358.0,83.12,83.14,82.94,82.95,470358.0
2022-12-30 15:30:00,82.95,83.12,82.92,83.05,646428.0,82.95,83.12,82.92,83.05,646428.0
2022-12-30 15:35:00,83.05,83.17,83.0,83.12,749919.0,83.05,83.17,83.0,83.12,749919.0
2022-12-30 15:40:00,83.12,83.2,83.05,83.16,589550.0,83.12,83.2,83.05,83.16,589550.0
2022-12-30 15:45:00,83.16,83.42,83.14,83.41,1084021.0,83.16,83.42,83.14,83.41,1084021.0
2022-12-30 15:50:00,83.4,83.76,83.35,83.71,1991334.0,83.4,83.76,83.35,83.71,1991334.0
2022-12-30 15:55:00,83.7,84.05,83.68,84.0,3380054.0,83.7,84.05,83.68,84.0,3380054.0
2023-01-03 09:30:00,85.4,85.84,85.2,85.77,2592766.0,85.4,85.84,85.2,85.77,2592766.0
2023-01-03 09:35:00,85.78,86.68,85.68,86.58,2222695.0,85.78,86.68,85.68,86.58,2222695.0
2023-01-03 09:40:00,86.59,86.96,86.23,86.53,1731308.0,86.59,86.96,86.23,86.53,1731308.0
2023-01-03 09:45:00,86.53,86.66,85.8,85.91,1439198.0,86.53,86.66,85.8,85.91,1439198.0
2023-01-03 09:50:00,85.91,86.37,85.65,85.97,1427383.0,85.91,86.37,85.65,85.97,1427383.0
2023-01-03 09:55:00,85.97,86.0,85.35,85.47,1242407.0,85.97,86.0,85.35,85.47,1242407.0
2023-01-03 10:00:00,85.47,85.55,85.1,85.24,1345541.0,85.47,85.55,85.1,85.24,1345541.0
2023-01-03 10:05:00,85.25,85.33,84.97,85.04,907387.0,85.25,85.33,84.97,85.04,907387.0
2023-01-03 10:10:00,85.05,85.19,84.9,85.04,748096.0,85.05,85.19,84.9,85.04,748096.0
2023-01-03 10:15:00,85.05,85.17,84.54,84.54,754912.0,85.05,85.17,84.54,84.54,754912.0
2023-01-03 10:20:00,84.55,84.95,84.48,84.9,644414.0,84.55,84.95,84.48,84.9,644414.0
2023-01-03 10:25:00,84.9,84.95,84.7,84.87,582892.0,84.9,84.95,84.7,84.87,582892.0
2023-01-03 10:30:00,84.88,84.88,84.56,84.65,684030.0,84.88,84.88,84.56,84.65,684030.0
2023-01-03 10:35:00,84.65,84.91,84.6,84.78,472392.0,84.65,84.91,84.6,84.78,472392.0
2023-01-03 10:40:00,84.8,85.04,84.79,84.79,524277.0,84.8,85.04,84.79,84.79,524277.0
2023-01-03 10:45:00,84.8,85.14,84.78,85.01,480238.0,84.8,85.14,84.78,85.01,480238.0
2023-01-03 10:50:00,85.01,85.06,84.57,84.59,533868.0,85.01,85.06,84.57,84.59,533868.0
2023-01-03 10:55:00,84.59,85.36,84.59,85.31,680341.0,84.59,85.36,84.59,85.31,680341.0
2023-01-03 11:00:00,85.31,85.5,85.17,85.23,535120.0,85.31,85.5,85.17,85.23,535120.0
2023-01-03 11:05:00,85.22,85.35,84.98,84.99,679184.0,85.22,85.35,84.98,84.99,679184.0
2023-01-03 11:10:00,84.99,85.03,84.78,84.85,431155.0,84.99,85.03,84.78,84.85,431155.0
2023-01-03 11:15:00,84.86,84.94,84.77,84.83,384696.0,84.86,84.94,84.77,84.83,384696.0
2023-01-03 11:20:00,84.85,85.11,84.68,85.01,498826.0,84.85,85.11,84.68,85.01,498826.0
2023-01-03 11:25:00,85.02,85.03,84.8,85.01,357037.0,85.02,85.03,84.8,85.01,357037.0
2023-01-03 11:30:00,85.0,85.02,84.61,84.77,350927.0,85.0,85.02,84.61,84.77,350927.0
2023-01-03 11:35:00,84.78,84.9,84.73,84.83,260797.0,84.78,84.9,84.73,84.83,260797.0
2023-01-03 11:40:00,84.84,84.87,84.61,84.61,385978.0,84.84,84.87,84.61,84.61,385978.0
2023-01-03 11:45:00,84.61,84.63,84.41,84.58,540392.0,84.61,84.63,84.41,84.58,540392.0
2023-01-03 11:50:00,84.59,84.6,84.36,84.45,374662.0,84.59,84.6,84.36,84.45,374662.0
2023-01-03 11:55:00,84.45,84.46,84.25,84.44,440222.0,84.45,84.46,84.25,84.44,440222.0
2023-01-03 12:00:00,84.43,84.53,84.41,84.44,330623.0,84.43,84.53,84.41,84.44,330623.0
2023-01-03 12:05:00,84.44,84.63,84.4,84.55,423723.0,84.44,84.63,84.4,84.55,423723.0
2023-01-03 12:10:00,84.56,84.67,84.5,84.6,262353.0,84.56,84.67,84.5,84.6,262353.0
2023-01-03 12:15:00,84.61,84.61,84.44,84.46,238747.0,84.61,84.61,84.44,84.46,238747.0
2023-01-03 12:20:00,84.47,84.55,84.21,84.27,286685.0,84.47,84.55,84.21,84.27,286685.0
2023-01-03 12:25:00,84.28,84.53,84.26,84.41,235065.0,84.28,84.53,84.26,84.41,235065.0
2023-01-03 12:30:00,84.42,84.82,84.39,84.73,395120.0,84.42,84.82,84.39,84.73,395120.0
2023-01-03 12:35:00,84.73,84.81,84.67,84.72,281082.0,84.73,84.81,84.67,84.72,281082.0
2023-01-03 12:40:00,84.72,84.76,84.48,84.53,251649.0,84.72,84.76,84.48,84.53,251649.0
2023-01-03 12:45:00,84.52,84.53,84.2,84.31,312757.0,84.52,84.53,84.2,84.31,312757.0
2023-01-03 12:50:00,84.32,84.39,84.3,84.34,172923.0,84.32,84.39,84.3,84.34,172923.0
2023-01-03 12:55:00,84.34,84.56,84.26,84.45,314507.0,84.34,84.56,84.26,84.45,314507.0
2023-01-03 13:00:00,84.44,84.47,84.33,84.4,235762.0,84.44,84.47,84.33,84.4,235762.0
2023-01-03 13:05:00,84.4,84.41,84.29,84.37,260002.0,84.4,84.41,84.29,84.37,260002.0
2023-01-03 13:10:00,84.37,84.55,84.33,84.4,211015.0,84.37,84.55,84.33,84.4,211015.0
2023-01-03 13:15:00,84.4,84.42,84.32,84.36,174679.0,84.4,84.42,84.32,84.36,174679.0
2023-01-03 13:20:00,84.36,84.53,84.26,84.48,255185.0,84.36,84.53,84.26,84.48,255185.0
2023-01-03 13:25:00,84.48,84.97,84.46,84.92,624624.0,84.48,84.97,84.46,84.92,624624.0
2023-01-03 13:30:00,84.93,85.04,84.88,84.94,333930.0,84.93,85.04,84.88,84.94,333930.0
2023-01-03 13:35:00,84.95,85.1,84.91,84.94,258304.0,84.95,85.1,84.91,84.94,258304.0
2023-01-03 13:40:00,84.94,85.14,84.94,85.01,264363.0,84.94,85.14,84.94,85.01,264363.0
2023-01-03 13:45:00,85.01,85.02,84.89,84.97,238058.0,85.01,85.02,84.89,84.97,238058.0
2023-01-03 13:50:00,84.97,85.23,84.9,85.14,263788.0,84.97,85.23,84.9,85.14,263788.0
2023-01-03 13:55:00,85.15,85.29,85.09,85.25,354116.0,85.15,85.29,85.09,85.25,354116.0
2023-01-03 14:00:00,85.25,85.42,85.12,85.21,354793.0,85.25,85.42,85.12,85.21,354793.0
2023-01-03 14:05:00,85.21,85.36,85.2,85.32,303347.0,85.21,85.36,85.2,85.32,303347.0
2023-01-03 14:10:00,85.32,85.36,85.15,85.3,304541.0,85.32,85.36,85.15,85.3,304541.0
2023-01-03 14:15:00,85.3,85.46,85.3,85.36,369602.0,85.3,85.46,85.3,85.36,369602.0
2023-01-03 14:20:00,85.36,85.48,85.35,85.38,365640.0,85.36,85.48,85.35,85.38,365640.0
2023-01-03 14:25:00,85.38,85.51,85.31,85.45,352444.0,85.38,85.51,85.31,85.45,352444.0
2023-01-03 14:30:00,85.45,85.51,85.09,85.11,469688.0,85.45,85.51,85.09,85.11,469688.0
2023-01-03 14:35:00,85.12,85.22,85.09,85.17,248238.0,85.12,85.22,85.09,85.17,248238.0
2023-01-03 14:40:00,85.17,85.47,85.16,85.47,402559.0,85.17,85.47,85.16,85.47,402559.0
2023-01-03 14:45:00,85.47,85.91,85.43,85.86,774833.0,85.47,85.91,85.43,85.86,774833.0
2023-01-03 14:50:00,85.87,85.89,85.62,85.74,449695.0,85.87,85.89,85.62,85.74,449695.0
2023-01-03 14:55:00,85.73,85.88,85.62,85.88,565967.0,85.73,85.88,85.62,85.88,565967.0
2023-01-03 15:00:00,85.88,86.14,85.85,86.08,903226.0,85.88,86.14,85.85,86.08,903226.0
2023-01-03 15:05:00,86.08,86.15,85.86,85.91,444821.0,86.08,86.15,85.86,85.91,444821.0
2023-01-03 15:10:00,85.92,86.17,85.91,86.11,429174.0,85.92,86.17,85.91,86.11,429174.0
2023-01-03 15:15:00,86.12,86.39,86.11,86.23,670783.0,86.12,86.39,86.11,86.23,670783.0
2023-01-03 15:20:00,86.24,86.26,86.0,86.1,536011.0,86.24,86.26,86.0,86.1,536011.0
2023-01-03 15:25:00,86.09,86.25,86.06,86.2,531482.0,86.09,86.25,86.06,86.2,531482.0
2023-01-03 15:30:00,86.21,86.47,86.15,86.41,660836.0,86.21,86.47,86.15,86.41,660836.0
2023-01-03 15:35:00,86.4,86.49,86.24,86.26,635534.0,86.4,86.49,86.24,86.26,635534.0
2023-01-03 15:40:00,86.26,86.32,86.02,86.04,623873.0,86.26,86.32,86.02,86.04,623873.0
2023-01-03 15:45:00,86.05,86.14,85.98,86.06,735441.0,86.05,86.14,85.98,86.06,735441.0
2023-01-03 15:50:00,86.06,86.24,85.96,86.19,1104602.0,86.06,86.24,85.96,86.19,1104602.0
2023-01-03 15:55:00,86.18,86.18,85.77,85.82,2715538.0,86.18,86.18,85.77,85.82,2715538.0
2023-01-04 09:30:00,86.5,86.98,84.86,85.05,2583412.0,86.5,86.98,84.86,85.05,2583412.0
2023-01-04 09:35:00,85.07,85.4,84.71,84.84,1474213.0,85.07,85.4,84.71,84.84,1474213.0
2023-01-04 09:40:00,84.83,85.1,84.2,84.3,1873409.0,84.83,85.1,84.2,84.3,1873409.0
2023-01-04 09:45:00,84.3,84.82,84.23,84.75,1231963.0,84.3,84.82,84.23,84.75,1231963.0
2023-01-04 09:50:00,84.76,85.21,84.76,85.0,1042694.0,84.76,85.21,84.76,85.0,1042694.0
2023-01-04 09:55:00,85.01,85.1,84.54,84.67,973056.0,85.01,85.1,84.54,84.67,973056.0
2023-01-04 10:00:00,84.65,84.96,83.8,83.98,1779204.0,84.65,84.96,83.8,83.98,1779204.0
2023-01-04 10:05:00,83.99,84.18,83.42,83.64,1326484.0,83.99,84.18,83.42,83.64,1326484.0
2023-01-04 10:10:00,83.63,83.9,83.36,83.88,1029254.0,83.63,83.9,83.36,83.88,1029254.0
2023-01-04 10:15:00,83.89,84.19,83.82,83.98,908972.0,83.89,84.19,83.82,83.98,908972.0
2023-01-04 10:20:00,83.98,84.23,83.73,83.94,749451.0,83.98,84.23,83.73,83.94,749451.0
2023-01-04 10:25:00,83.93,84.1,83.65,84.09,682289.0,83.93,84.1,83.65,84.09,682289.0
2023-01-04 10:30:00,84.08,84.3,83.78,84.15,668169.0,84.08,84.3,83.78,84.15,668169.0
2023-01-04 10:35:00,84.16,84.4,84.07,84.15,684532.0,84.16,84.4,84.07,84.15,684532.0
2023-01-04 10:40:00,84.15,84.6,84.03,84.56,593024.0,84.15,84.6,84.03,84.56,593024.0
2023-01-04 10:45:00,84.55,84.83,84.55,84.8,726911.0,84.55,84.83,84.55,84.8,726911.0
2023-01-04 10:50:00,84.8,84.87,84.62,84.84,556910.0,84.8,84.87,84.62,84.84,556910.0
2023-01-04 10:55:00,84.84,84.85,84.65,84.84,751147.0,84.84,84.85,84.65,84.84,751147.0
2023-01-04 11:00:00,84.84,84.95,84.75,84.83,515418.0,84.84,84.95,84.75,84.83,515418.0
2023-01-04 11:05:00,84.83,85.19,84.83,85.13,613317.0,84.83,85.19,84.83,85.13,613317.0
2023-01-04 11:10:00,85.13,85.34,85.03,85.19,650849.0,85.13,85.34,85.03,85.19,650849.0
2023-01-04 11:15:00,85.2,85.32,85.15,85.28,601651.0,85.2,85.32,85.15,85.28,601651.0
2023-01-04 11:20:00,85.28,85.31,84.82,84.85,864102.0,85.28,85.31,84.82,84.85,864102.0
2023-01-04 11:25:00,84.85,85.22,84.85,85.2,519715.0,84.85,85.22,84.85,85.2,519715.0
2023-01-04 11:30:00,85.19,85.79,85.19,85.73,1023777.0,85.19,85.79,85.19,85.73,1023777.0
2023-01-04 11:35:00,85.72,85.95,85.7,85.91,659131.0,85.72,85.95,85.7,85.91,659131.0
2023-01-04 11:40:00,85.92,86.04,85.89,85.96,480856.0,85.92,86.04,85.89,85.96,480856.0
2023-01-04 11:45:00,85.95,86.04,85.82,85.95,564783.0,85.95,86.04,85.82,85.95,564783.0
2023-01-04 11:50:00,85.95,86.07,85.9,86.02,528870.0,85.95,86.07,85.9,86.02,528870.0
2023-01-04 11:55:00,86.02,86.1,85.79,85.82,581019.0,86.02,86.1,85.79,85.82,581019.0
2023-01-04 12:00:00,85.83,85.89,85.56,85.67,521206.0,85.83,85.89,85.56,85.67,521206.0
2023-01-04 12:05:00,85.67,85.71,85.55,85.6,365196.0,85.67,85.71,85.55,85.6,365196.0
2023-01-04 12:10:00,85.59,85.67,85.52,85.54,293926.0,85.59,85.67,85.52,85.54,293926.0
2023-01-04 12:15:00,85.55,85.68,85.52,85.66,302921.0,85.55,85.68,85.52,85.66,302921.0
2023-01-04 12:20:00,85.66,85.89,85.64,85.88,379901.0,85.66,85.89,85.64,85.88,379901.0
2023-01-04 12:25:00,85.9,85.91,85.76,85.78,331369.0,85.9,85.91,85.76,85.78,331369.0
2023-01-04 12:30:00,85.78,85.89,85.7,85.87,299040.0,85.78,85.89,85.7,85.87,299040.0
2023-01-04 12:35:00,85.87,86.06,85.83,86.01,420338.0,85.87,86.06,85.83,86.01,420338.0
2023-01-04 12:40:00,86.02,86.04,85.92,86.03,231693.0,86.02,86.04,85.92,86.03,231693.0
2023-01-04 12:45:00,86.02,86.09,85.85,85.95,410368.0,86.02,86.09,85.85,85.95,410368.0
2023-01-04 12:50:00,85.95,85.96,85.79,85.84,323822.0,85.95,85.96,85.79,85.84,323822.0
2023-01-04 12:55:00,85.84,85.84,85.39,85.4,483078.0,85.84,85.84,85.39,85.4,483078.0
2023-01-04 13:00:00,85.4,85.41,85.12,85.3,485785.0,85.4,85.41,85.12,85.3,485785.0
2023-01-04 13:05:00,85.29,85.46,85.26,85.4,246231.0,85.29,85.46,85.26,85.4,246231.0
2023-01-04 13:10:00,85.39,85.54,85.38,85.52,198608.0,85.39,85.54,85.38,85.52,198608.0
2023-01-04 13:15:00,85.52,85.76,85.5,85.76,295168.0,85.52,85.76,85.5,85.76,295168.0
2023-01-04 13:20:00,85.76,85.94,85.74,85.92,371100.0,85.76,85.94,85.74,85.92,371100.0
2023-01-04 13:25:00,85.92,85.99,85.88,85.91,300186.0,85.92,85.99,85.88,85.91,300186.0
2023-01-04 13:30:00,85.91,86.0,85.9,86.0,260735.0,85.91,86.0,85.9,86.0,260735.0
2023-01-04 13:35:00,85.99,86.19,85.98,86.12,448320.0,85.99,86.19,85.98,86.12,448320.0
2023-01-04 13:40:00,86.12,86.29,86.06,86.28,480466.0,86.12,86.29,86.06,86.28,480466.0
2023-01-04 13:45:00,86.28,86.29,86.02,86.13,449388.0,86.28,86.29,86.02,86.13,449388.0
2023-01-04 13:50:00,86.12,86.2,86.06,86.06,256339.0,86.12,86.2,86.06,86.06,256339.0
2023-01-04 13:55:00,86.07,86.09,85.81,85.83,368307.0,86.07,86.09,85.81,85.83,368307.0
2023-01-04 14:00:00,85.82,86.28,85.0,85.35,1085377.0,85.82,86.28,85.0,85.35,1085377.0
2023-01-04 14:05:00,85.37,85.8,85.15,85.24,638095.0,85.37,85.8,85.15,85.24,638095.0
2023-01-04 14:10:00,85.24,85.52,85.11,85.42,500950.0,85.24,85.52,85.11,85.42,500950.0
2023-01-04 14:15:00,85.42,85.86,85.41,85.72,571057.0,85.42,85.86,85.41,85.72,571057.0
2023-01-04 14:20:00,85.72,85.78,85.19,85.31,625848.0,85.72,85.78,85.19,85.31,625848.0
2023-01-04 14:25:00,85.3,85.32,84.56,84.59,861272.0,85.3,85.32,84.56,84.59,861272.0
2023-01-04 14:30:00,84.57,84.91,84.46,84.85,645941.0,84.57,84.91,84.46,84.85,645941.0
2023-01-04 14:35:00,84.86,85.0,84.78,84.86,427404.0,84.86,85.0,84.78,84.86,427404.0
2023-01-04 14:40:00,84.85,85.15,84.76,85.02,463546.0,84.85,85.15,84.76,85.02,463546.0
2023-01-04 14:45:00,85.02,85.23,84.94,85.04,428960.0,85.02,85.23,84.94,85.04,428960.0
2023-01-04 14:50:00,85.04,85.26,84.88,85.12,426605.0,85.04,85.26,84.88,85.12,426605.0
2023-01-04 14:55:00,85.11,85.46,85.11,85.42,448698.0,85.11,85.46,85.11,85.42,448698.0
2023-01-04 15:00:00,85.41,85.69,85.36,85.64,568269.0,85.41,85.69,85.36,85.64,568269.0
2023-01-04 15:05:00,85.66,85.67,85.36,85.51,501011.0,85.66,85.67,85.36,85.51,501011.0
2023-01-04 15:10:00,85.51,85.59,85.33,85.44,459358.0,85.51,85.59,85.33,85.44,459358.0
2023-01-04 15:15:00,85.43,85.64,85.39,85.46,400517.0,85.43,85.64,85.39,85.46,400517.0
2023-01-04 15:20:00,85.46,85.53,85.17,85.23,504832.0,85.46,85.53,85.17,85.23,504832.0
2023-01-04 15:25:00,85.23,85.37,85.04,85.04,464075.0,85.23,85.37,85.04,85.04,464075.0
2023-01-04 15:30:00,85.03,85.07,84.8,84.87,597637.0,85.03,85.07,84.8,84.87,597637.0
2023-01-04 15:35:00,84.87,84.87,84.59,84.69,710949.0,84.87,84.87,84.59,84.69,710949.0
2023-01-04 15:40:00,84.69,84.7,84.5,84.54,773553.0,84.69,84.7,84.5,84.54,773553.0
2023-01-04 15:45:00,84.54,84.71,84.47,84.7,646845.0,84.54,84.71,84.47,84.7,646845.0
2023-01-04 15:50:00,84.71,84.84,84.67,84.81,961651.0,84.71,84.84,84.67,84.81,961651.0
2023-01-04 15:55:00,84.8,85.2,84.8,85.14,2158954.0,84.8,85.2,84.8,85.14,2158954.0
2023-01-05 09:30:00,85.33,85.42,84.33,84.59,2255502.0,85.33,85.42,84.33,84.59,2255502.0
2023-01-05 09:35:00,84.6,84.76,84.23,84.41,1076011.0,84.6,84.76,84.23,84.41,1076011.0
2023-01-05 09:40:00,84.41,84.48,84.08,84.41,995254.0,84.41,84.48,84.08,84.41,995254.0
2023-01-05 09:45:00,84.42,84.42,83.94,84.1,1115724.0,84.42,84.42,83.94,84.1,1115724.0
2023-01-05 09:50:00,84.1,84.21,83.87,84.03,887422.0,84.1,84.21,83.87,84.03,887422.0
2023-01-05 09:55:00,84.04,84.28,83.95,84.04,1063222.0,84.04,84.28,83.95,84.04,1063222.0
2023-01-05 10:00:00,84.03,84.32,83.93,84.13,1068857.0,84.03,84.32,83.93,84.13,1068857.0
2023-01-05 10:05:00,84.12,84.44,83.74,84.2,1362008.0,84.12,84.44,83.74,84.2,1362008.0
2023-01-05 10:10:00,84.22,84.44,83.98,84.28,814271.0,84.22,84.44,83.98,84.28,814271.0
2023-01-05 10:15:00,84.27,84.37,83.92,84.0,876898.0,84.27,84.37,83.92,84.0,876898.0
2023-01-05 10:20:00,84.01,84.14,83.75,83.81,917814.0,84.01,84.14,83.75,83.81,917814.0
2023-01-05 10:25:00,83.82,83.97,83.7,83.76,658941.0,83.82,83.97,83.7,83.76,658941.0
2023-01-05 10:30:00,83.76,83.89,83.64,83.72,519908.0,83.76,83.89,83.64,83.72,519908.0
2023-01-05 10:35:00,83.72,83.76,83.49,83.55,808070.0,83.72,83.76,83.49,83.55,808070.0
2023-01-05 10:40:00,83.54,83.78,83.44,83.68,773274.0,83.54,83.78,83.44,83.68,773274.0
2023-01-05 10:45:00,83.7,83.77,83.5,83.56,495453.0,83.7,83.77,83.5,83.56,495453.0
2023-01-05 10:50:00,83.57,83.6,83.22,83.31,824817.0,83.57,83.6,83.22,83.31,824817.0
2023-01-05 10:55:00,83.32,83.44,83.27,83.32,532179.0,83.32,83.44,83.27,83.32,532179.0
2023-01-05 11:00:00,83.31,83.35,83.11,83.3,678560.0,83.31,83.35,83.11,83.3,678560.0
2023-01-05 11:05:00,83.3,83.43,83.26,83.36,486033.0,83.3,83.43,83.26,83.36,486033.0
2023-01-05 11:10:00,83.37,83.73,83.36,83.56,909089.0,83.37,83.73,83.36,83.56,909089.0
2023-01-05 11:15:00,83.59,83.68,83.54,83.59,406339.0,83.59,83.68,83.54,83.59,406339.0
2023-01-05 11:20:00,83.58,83.64,83.37,83.41,487418.0,83.58,83.64,83.37,83.41,487418.0
2023-01-05 11:25:00,83.42,83.55,83.37,83.53,399902.0,83.42,83.55,83.37,83.53,399902.0
2023-01-05 11:30:00,83.53,83.73,83.45,83.6,451034.0,83.53,83.73,83.45,83.6,451034.0
2023-01-05 11:35:00,83.6,83.78,83.59,83.68,384184.0,83.6,83.78,83.59,83.68,384184.0
2023-01-05 11:40:00,83.67,84.01,83.65,83.98,618467.0,83.67,84.01,83.65,83.98,618467.0
2023-01-05 11:45:00,83.98,84.1,83.93,83.97,460922.0,83.98,84.1,83.93,83.97,460922.0
2023-01-05 11:50:00,83.97,84.02,83.87,83.9,392997.0,83.97,84.02,83.87,83.9,392997.0
2023-01-05 11:55:00,83.9,83.94,83.83,83.84,289737.0,83.9,83.94,83.83,83.84,289737.0
2023-01-05 12:00:00,83.84,84.06,83.77,84.03,419812.0,83.84,84.06,83.77,84.03,419812.0
2023-01-05 12:05:00,84.03,84.26,83.99,84.22,711923.0,84.03,84.26,83.99,84.22,711923.0
2023-01-05 12:10:00,84.21,84.25,84.02,84.03,326786.0,84.21,84.25,84.02,84.03,326786.0
2023-01-05 12:15:00,84.04,84.05,83.76,83.78,381708.0,84.04,84.05,83.76,83.78,381708.0
2023-01-05 12:20:00,83.78,83.93,83.75,83.88,380212.0,83.78,83.93,83.75,83.88,380212.0
2023-01-05 12:25:00,83.89,84.01,83.76,83.77,479291.0,83.89,84.01,83.76,83.77,479291.0
2023-01-05 12:30:00,83.77,84.01,83.72,83.95,398763.0,83.77,84.01,83.72,83.95,398763.0
2023-01-05 12:35:00,83.95,84.0,83.78,83.88,275030.0,83.95,84.0,83.78,83.88,275030.0
2023-01-05 12:40:00,83.87,83.87,83.66,83.68,306992.0,83.87,83.87,83.66,83.68,306992.0
2023-01-05 12:45:00,83.68,83.8,83.67,83.74,285469.0,83.68,83.8,83.67,83.74,285469.0
2023-01-05 12:50:00,83.74,83.78,83.64,83.68,233526.0,83.74,83.78,83.64,83.68,233526.0
2023-01-05 12:55:00,83.69,83.74,83.64,83.68,245164.0,83.69,83.74,83.64,83.68,245164.0
2023-01-05 13:00:00,83.68,83.73,83.59,83.6,336016.0,83.68,83.73,83.59,83.6,336016.0
2023-01-05 13:05:00,83.59,83.74,83.59,83.65,344122.0,83.59,83.74,83.59,83.65,344122.0
2023-01-05 13:10:00,83.64,83.64,83.48,83.5,447685.0,83.64,83.64,83.48,83.5,447685.0
2023-01-05 13:15:00,83.51,83.57,83.49,83.5,329329.0,83.51,83.57,83.49,83.5,329329.0
2023-01-05 13:20:00,83.5,84.08,83.49,83.98,1376062.0,83.5,84.08,83.49,83.98,1376062.0
2023-01-05 13:25:00,83.98,84.2,83.9,83.98,764367.0,83.98,84.2,83.9,83.98,764367.0
2023-01-05 13:30:00,83.98,84.24,83.91,84.2,659718.0,83.98,84.24,83.91,84.2,659718.0
2023-01-05 13:35:00,84.19,84.27,84.06,84.17,538442.0,84.19,84.27,84.06,84.17,538442.0
2023-01-05 13:40:00,84.17,84.27,84.05,84.09,380206.0,84.17,84.27,84.05,84.09,380206.0
2023-01-05 13:45:00,84.09,84.26,84.06,84.12,371844.0,84.09,84.26,84.06,84.12,371844.0
2023-01-05 13:50:00,84.11,84.18,83.99,84.0,324225.0,84.11,84.18,83.99,84.0,324225.0
2023-01-05 13:55:00,84.01,84.07,83.83,83.91,414602.0,84.01,84.07,83.83,83.91,414602.0
2023-01-05 14:00:00,83.92,83.96,83.82,83.84,369057.0,83.92,83.96,83.82,83.84,369057.0
2023-01-05 14:05:00,83.84,83.97,83.83,83.93,281783.0,83.84,83.97,83.83,83.93,281783.0
2023-01-05 14:10:00,83.94,83.95,83.76,83.76,364480.0,83.94,83.95,83.76,83.76,364480.0
2023-01-05 14:15:00,83.77,83.91,83.77,83.88,230568.0,83.77,83.91,83.77,83.88,230568.0
2023-01-05 14:20:00,83.88,83.93,83.83,83.89,207378.0,83.88,83.93,83.83,83.89,207378.0
2023-01-05 14:25:00,83.9,83.96,83.75,83.77,275576.0,83.9,83.96,83.75,83.77,275576.0
2023-01-05 14:30:00,83.77,83.93,83.76,83.87,318568.0,83.77,83.93,83.76,83.87,318568.0
2023-01-05 14:35:00,83.86,84.21,83.85,84.06,498743.0,83.86,84.21,83.85,84.06,498743.0
2023-01-05 14:40:00,84.06,84.12,83.93,84.01,387635.0,84.06,84.12,83.93,84.01,387635.0
2023-01-05 14:45:00,84.02,84.21,83.99,84.09,376430.0,84.02,84.21,83.99,84.09,376430.0
2023-01-05 14:50:00,84.1,84.14,84.03,84.07,331585.0,84.1,84.14,84.03,84.07,331585.0
2023-01-05 14:55:00,84.06,84.09,83.84,83.85,580708.0,84.06,84.09,83.84,83.85,580708.0
2023-01-05 15:00:00,83.86,83.87,83.77,83.78,428260.0,83.86,83.87,83.77,83.78,428260.0
2023-01-05 15:05:00,83.79,83.8,83.67,83.7,395897.0,83.79,83.8,83.67,83.7,395897.0
2023-01-05 15:10:00,83.7,83.76,83.61,83.65,538453.0,83.7,83.76,83.61,83.65,538453.0
2023-01-05 15:15:00,83.65,83.68,83.53,83.57,734807.0,83.65,83.68,83.53,83.57,734807.0
2023-01-05 15:20:00,83.56,83.61,83.48,83.49,648475.0,83.56,83.61,83.48,83.49,648475.0
2023-01-05 15:25:00,83.49,83.58,83.39,83.54,719659.0,83.49,83.58,83.39,83.54,719659.0
2023-01-05 15:30:00,83.53,83.54,83.33,83.42,727911.0,83.53,83.54,83.33,83.42,727911.0
2023-01-05 15:35:00,83.42,83.54,83.4,83.51,564879.0,83.42,83.54,83.4,83.51,564879.0
2023-01-05 15:40:00,83.51,83.52,83.34,83.4,618317.0,83.51,83.52,83.34,83.4,618317.0
2023-01-05 15:45:00,83.39,83.58,83.32,83.4,722253.0,83.39,83.58,83.32,83.4,722253.0
2023-01-05 15:50:00,83.4,83.4,83.09,83.1,1302219.0,83.4,83.4,83.09,83.1,1302219.0
2023-01-05 15:55:00,83.11,83.24,83.07,83.12,2325567.0,83.11,83.24,83.07,83.12,2325567.0
2023-01-06 09:30:00,83.05,83.13,82.06,82.69,3410827.0,83.05,83.13,82.06,82.69,3410827.0
2023-01-06 09:35:00,82.69,82.95,81.7,81.77,2221604.0,82.69,82.95,81.7,81.77,2221604.0
2023-01-06 09:40:00,81.78,82.08,81.44,81.56,1737838.0,81.78,82.08,81.44,81.56,1737838.0
2023-01-06 09:45:00,81.56,81.84,81.43,81.83,1424178.0,81.56,81.84,81.43,81.83,1424178.0
2023-01-06 09:50:00,81.82,82.13,81.73,82.02,1151079.0,81.82,82.13,81.73,82.02,1151079.0
2023-01-06 09:55:00,82.01,82.19,81.78,81.95,988539.0,82.01,82.19,81.78,81.95,988539.0
2023-01-06 10:00:00,81.96,82.8,81.96,82.23,1530379.0,81.96,82.8,81.96,82.23,1530379.0
2023-01-06 10:05:00,82.24,82.98,82.19,82.75,1047860.0,82.24,82.98,82.19,82.75,1047860.0
2023-01-06 10:10:00,82.76,83.15,82.69,82.91,1453905.0,82.76,83.15,82.69,82.91,1453905.0
2023-01-06 10:15:00,82.91,83.52,82.9,83.48,1389373.0,82.91,83.52,82.9,83.48,1389373.0
2023-01-06 10:20:00,83.48,83.51,82.89,83.11,981401.0,83.48,83.51,82.89,83.11,981401.0
2023-01-06 10:25:00,83.11,83.13,82.78,82.94,759351.0,83.11,83.13,82.78,82.94,759351.0
2023-01-06 10:30:00,82.95,83.3,82.87,83.29,732231.0,82.95,83.3,82.87,83.29,732231.0
2023-01-06 10:35:00,83.29,83.55,83.24,83.5,973681.0,83.29,83.55,83.24,83.5,973681.0
2023-01-06 10:40:00,83.5,83.61,83.41,83.43,945136.0,83.5,83.61,83.41,83.43,945136.0
2023-01-06 10:45:00,83.43,83.74,83.27,83.69,929700.0,83.43,83.74,83.27,83.69,929700.0
2023-01-06 10:50:00,83.69,83.91,83.62,83.91,744513.0,83.69,83.91,83.62,83.91,744513.0
2023-01-06 10:55:00,83.91,84.09,83.75,84.05,1150962.0,83.91,84.09,83.75,84.05,1150962.0
2023-01-06 11:00:00,84.06,84.32,83.94,84.22,1177688.0,84.06,84.32,83.94,84.22,1177688.0
2023-01-06 11:05:00,84.22,84.4,84.21,84.35,922281.0,84.22,84.4,84.21,84.35,922281.0
2023-01-06 11:10:00,84.35,84.36,83.95,84.04,877394.0,84.35,84.36,83.95,84.04,877394.0
2023-01-06 11:15:00,84.03,84.1,83.81,83.98,919926.0,84.03,84.1,83.81,83.98,919926.0
2023-01-06 11:20:00,83.98,84.33,83.92,84.31,618449.0,83.98,84.33,83.92,84.31,618449.0
2023-01-06 11:25:00,84.32,84.32,83.97,84.04,782317.0,84.32,84.32,83.97,84.04,782317.0
2023-01-06 11:30:00,84.03,84.19,83.89,84.16,478313.0,84.03,84.19,83.89,84.16,478313.0
2023-01-06 11:35:00,84.15,84.24,84.1,84.18,455220.0,84.15,84.24,84.1,84.18,455220.0
2023-01-06 11:40:00,84.19,84.35,84.15,84.19,645565.0,84.19,84.35,84.15,84.19,645565.0
2023-01-06 11:45:00,84.2,84.33,84.11,84.3,402325.0,84.2,84.33,84.11,84.3,402325.0
2023-01-06 11:50:00,84.31,84.87,84.31,84.75,1103917.0,84.31,84.87,84.31,84.75,1103917.0
2023-01-06 11:55:00,84.75,84.85,84.62,84.64,567343.0,84.75,84.85,84.62,84.64,567343.0
2023-01-06 12:00:00,84.64,84.92,84.62,84.75,620204.0,84.64,84.92,84.62,84.75,620204.0
2023-01-06 12:05:00,84.76,85.0,84.71,84.95,853972.0,84.76,85.0,84.71,84.95,853972.0
2023-01-06 12:10:00,84.97,85.1,84.79,84.87,738474.0,84.97,85.1,84.79,84.87,738474.0
2023-01-06 12:15:00,84.87,84.9,84.63,84.74,665127.0,84.87,84.9,84.63,84.74,665127.0
2023-01-06 12:20:00,84.74,84.83,84.73,84.81,460613.0,84.74,84.83,84.73,84.81,460613.0
2023-01-06 12:25:00,84.81,85.04,84.81,85.03,685831.0,84.81,85.04,84.81,85.03,685831.0
2023-01-06 12:30:00,85.03,85.14,84.99,85.08,1109109.0,85.03,85.14,84.99,85.08,1109109.0
2023-01-06 12:35:00,85.07,85.15,84.99,85.09,461045.0,85.07,85.15,84.99,85.09,461045.0
2023-01-06 12:40:00,85.09,85.12,84.9,84.98,498058.0,85.09,85.12,84.9,84.98,498058.0
2023-01-06 12:45:00,84.98,85.05,84.89,84.92,332340.0,84.98,85.05,84.89,84.92,332340.0
2023-01-06 12:50:00,84.91,84.92,84.71,84.78,559432.0,84.91,84.92,84.71,84.78,559432.0
2023-01-06 12:55:00,84.8,84.89,84.71,84.88,287920.0,84.8,84.89,84.71,84.88,287920.0
2023-01-06 13:00:00,84.88,84.96,84.83,84.9,245243.0,84.88,84.96,84.83,84.9,245243.0
2023-01-06 13:05:00,84.9,85.13,84.89,85.06,425030.0,84.9,85.13,84.89,85.06,425030.0
2023-01-06 13:10:00,85.06,85.23,85.04,85.22,530453.0,85.06,85.23,85.04,85.22,530453.0
2023-01-06 13:15:00,85.22,85.33,85.14,85.17,521738.0,85.22,85.33,85.14,85.17,521738.0
2023-01-06 13:20:00,85.17,85.24,85.1,85.18,307702.0,85.17,85.24,85.1,85.18,307702.0
2023-01-06 13:25:00,85.17,85.37,85.15,85.32,503853.0,85.17,85.37,85.15,85.32,503853.0
2023-01-06 13:30:00,85.32,85.46,85.27,85.45,696084.0,85.32,85.46,85.27,85.45,696084.0
2023-01-06 13:35:00,85.45,85.46,85.27,85.37,547581.0,85.45,85.46,85.27,85.37,547581.0
2023-01-06 13:40:00,85.36,85.5,85.35,85.48,616447.0,85.36,85.5,85.35,85.48,616447.0
2023-01-06 13:45:00,85.5,85.64,85.43,85.47,698028.0,85.5,85.64,85.43,85.47,698028.0
2023-01-06 13:50:00,85.47,85.48,85.32,85.48,394235.0,85.47,85.48,85.32,85.48,394235.0
2023-01-06 13:55:00,85.48,85.5,85.34,85.38,403495.0,85.48,85.5,85.34,85.38,403495.0
2023-01-06 14:00:00,85.39,85.46,85.25,85.3,554180.0,85.39,85.46,85.25,85.3,554180.0
2023-01-06 14:05:00,85.31,85.35,85.26,85.34,449891.0,85.31,85.35,85.26,85.34,449891.0
2023-01-06 14:10:00,85.34,85.71,85.33,85.6,886628.0,85.34,85.71,85.33,85.6,886628.0
2023-01-06 14:15:00,85.6,85.65,85.52,85.59,513713.0,85.6,85.65,85.52,85.59,513713.0
2023-01-06 14:20:00,85.59,85.85,85.58,85.8,594309.0,85.59,85.85,85.58,85.8,594309.0
2023-01-06 14:25:00,85.79,85.8,85.49,85.51,486961.0,85.79,85.8,85.49,85.51,486961.0
2023-01-06 14:30:00,85.51,85.62,85.46,85.59,345708.0,85.51,85.62,85.46,85.59,345708.0
2023-01-06 14:35:00,85.59,85.71,85.52,85.66,408992.0,85.59,85.71,85.52,85.66,408992.0
2023-01-06 14:40:00,85.66,85.85,85.56,85.83,537657.0,85.66,85.85,85.56,85.83,537657.0
2023-01-06 14:45:00,85.84,85.93,85.77,85.93,631484.0,85.84,85.93,85.77,85.93,631484.0
2023-01-06 14:50:00,85.92,86.16,85.86,86.16,764454.0,85.92,86.16,85.86,86.16,764454.0
2023-01-06 14:55:00,86.15,86.15,86.04,86.1,522996.0,86.15,86.15,86.04,86.1,522996.0
2023-01-06 15:00:00,86.09,86.25,85.95,86.24,722808.0,86.09,86.25,85.95,86.24,722808.0
2023-01-06 15:05:00,86.24,86.34,86.17,86.28,603252.0,86.24,86.34,86.17,86.28,603252.0
2023-01-06 15:10:00,86.28,86.29,86.13,86.28,621755.0,86.28,86.29,86.13,86.28,621755.0
2023-01-06 15:15:00,86.29,86.4,86.16,86.22,583122.0,86.29,86.4,86.16,86.22,583122.0
2023-01-06 15:20:00,86.22,86.22,86.02,86.09,707139.0,86.22,86.22,86.02,86.09,707139.0
2023-01-06 15:25:00,86.08,86.09,86.01,86.07,644805.0,86.08,86.09,86.01,86.07,644805.0
2023-01-06 15:30:00,86.08,86.25,86.06,86.22,589689.0,86.08,86.25,86.06,86.22,589689.0
2023-01-06 15:35:00,86.22,86.26,86.15,86.24,542934.0,86.22,86.26,86.15,86.24,542934.0
2023-01-06 15:40:00,86.25,86.33,86.21,86.26,575083.0,86.25,86.33,86.21,86.26,575083.0
2023-01-06 15:45:00,86.26,86.33,86.14,86.17,889966.0,86.26,86.33,86.14,86.17,889966.0
2023-01-06 15:50:00,86.16,86.17,85.93,86.02,1495559.0,86.16,86.17,85.93,86.02,1495559.0
2023-01-06 15:55:00,86.01,86.12,85.91,86.04,2856003.0,86.01,86.12,85.91,86.04,2856003.0
2023-01-09 09:30:00,87.47,88.6,87.46,88.37,3657539.0,87.47,88.6,87.46,88.37,3657539.0
2023-01-09 09:35:00,88.38,88.59,87.9,88.4,1772016.0,88.38,88.59,87.9,88.4,1772016.0
2023-01-09 09:40:00,88.39,88.7,87.91,88.58,1279804.0,88.39,88.7,87.91,88.58,1279804.0
2023-01-09 09:45:00,88.58,88.77,88.54,88.75,1081152.0,88.58,88.77,88.54,88.75,1081152.0
2023-01-09 09:50:00,88.75,89.15,88.53,88.75,1443588.0,88.75,89.15,88.53,88.75,1443588.0
2023-01-09 09:55:00,88.75,89.15,88.69,89.11,984093.0,88.75,89.15,88.69,89.11,984093.0
2023-01-09 10:00:00,89.12,89.27,88.98,89.2,892142.0,89.12,89.27,88.98,89.2,892142.0
2023-01-09 10:05:00,89.2,89.2,88.72,88.88,885634.0,89.2,89.2,88.72,88.88,885634.0
2023-01-09 10:10:00,88.88,88.92,88.47,88.62,920523.0,88.88,88.92,88.47,88.62,920523.0
2023-01-09 10:15:00,88.62,88.72,88.42,88.55,745554.0,88.62,88.72,88.42,88.55,745554.0
2023-01-09 10:20:00,88.56,88.75,88.36,88.43,715635.0,88.56,88.75,88.36,88.43,715635.0
2023-01-09 10:25:00,88.44,88.55,88.37,88.41,632131.0,88.44,88.55,88.37,88.41,632131.0
2023-01-09 10:30:00,88.41,88.97,88.41,88.93,759570.0,88.41,88.97,88.41,88.93,759570.0
2023-01-09 10:35:00,88.93,89.16,88.88,89.05,695996.0,88.93,89.16,88.88,89.05,695996.0
2023-01-09 10:40:00,89.05,89.08,88.84,89.01,646636.0,89.05,89.08,88.84,89.01,646636.0
2023-01-09 10:45:00,89.01,89.16,88.99,89.09,727652.0,89.01,89.16,88.99,89.09,727652.0
2023-01-09 10:50:00,89.09,89.18,88.98,89.16,710883.0,89.09,89.18,88.98,89.16,710883.0
2023-01-09 10:55:00,89.16,89.19,88.82,88.84,665374.0,89.16,89.19,88.82,88.84,665374.0
2023-01-09 11:00:00,88.84,89.08,88.77,89.04,557869.0,88.84,89.08,88.77,89.04,557869.0
2023-01-09 11:05:00,89.04,89.26,89.0,89.23,774336.0,89.04,89.26,89.0,89.23,774336.0
2023-01-09 11:10:00,89.24,89.29,89.15,89.26,591043.0,89.24,89.29,89.15,89.26,591043.0
2023-01-09 11:15:00,89.27,89.38,89.12,89.13,673342.0,89.27,89.38,89.12,89.13,673342.0
2023-01-09 11:20:00,89.12,89.28,89.05,89.2,567681.0,89.12,89.28,89.05,89.2,567681.0
2023-01-09 11:25:00,89.2,89.34,89.11,89.34,407255.0,89.2,89.34,89.11,89.34,407255.0
2023-01-09 11:30:00,89.34,89.48,89.28,89.29,1232375.0,89.34,89.48,89.28,89.29,1232375.0
2023-01-09 11:35:00,89.28,89.34,89.03,89.04,550053.0,89.28,89.34,89.03,89.04,550053.0
2023-01-09 11:40:00,89.04,89.09,88.97,89.08,568826.0,89.04,89.09,88.97,89.08,568826.0
2023-01-09 11:45:00,89.08,89.24,89.07,89.15,522127.0,89.08,89.24,89.07,89.15,522127.0
2023-01-09 11:50:00,89.14,89.18,89.0,89.11,457717.0,89.14,89.18,89.0,89.11,457717.0
2023-01-09 11:55:00,89.11,89.15,88.98,89.12,414866.0,89.11,89.15,88.98,89.12,414866.0
2023-01-09 12:00:00,89.12,89.21,89.06,89.17,371408.0,89.12,89.21,89.06,89.17,371408.0
2023-01-09 12:05:00,89.16,89.22,89.0,89.05,311223.0,89.16,89.22,89.0,89.05,311223.0
2023-01-09 12:10:00,89.05,89.11,88.98,88.99,454301.0,89.05,89.11,88.98,88.99,454301.0
2023-01-09 12:15:00,88.99,89.04,88.88,88.98,395698.0,88.99,89.04,88.88,88.98,395698.0
2023-01-09 12:20:00,88.98,89.08,88.96,89.08,346743.0,88.98,89.08,88.96,89.08,346743.0
2023-01-09 12:25:00,89.08,89.08,88.94,89.01,342044.0,89.08,89.08,88.94,89.01,342044.0
2023-01-09 12:30:00,89.01,89.08,88.95,89.03,275568.0,89.01,89.08,88.95,89.03,275568.0
2023-01-09 12:35:00,89.03,89.04,88.68,88.7,448115.0,89.03,89.04,88.68,88.7,448115.0
2023-01-09 12:40:00,88.7,88.71,88.53,88.56,530310.0,88.7,88.71,88.53,88.56,530310.0
2023-01-09 12:45:00,88.56,88.64,88.51,88.55,463220.0,88.56,88.64,88.51,88.55,463220.0
2023-01-09 12:50:00,88.55,88.76,88.51,88.75,454753.0,88.55,88.76,88.51,88.75,454753.0
2023-01-09 12:55:00,88.76,88.93,88.69,88.89,467278.0,88.76,88.93,88.69,88.89,467278.0
2023-01-09 13:00:00,88.89,88.99,88.75,88.75,328360.0,88.89,88.99,88.75,88.75,328360.0
2023-01-09 13:05:00,88.75,88.95,88.69,88.87,439932.0,88.75,88.95,88.69,88.87,439932.0
2023-01-09 13:10:00,88.87,89.07,88.79,89.06,458754.0,88.87,89.07,88.79,89.06,458754.0
2023-01-09 13:15:00,89.06,89.19,89.04,89.19,532715.0,89.06,89.19,89.04,89.19,532715.0
2023-01-09 13:20:00,89.19,89.34,89.17,89.33,581093.0,89.19,89.34,89.17,89.33,581093.0
2023-01-09 13:25:00,89.33,89.37,89.25,89.31,385123.0,89.33,89.37,89.25,89.31,385123.0
2023-01-09 13:30:00,89.31,89.32,89.06,89.19,474707.0,89.31,89.32,89.06,89.19,474707.0
2023-01-09 13:35:00,89.18,89.18,88.85,88.97,371631.0,89.18,89.18,88.85,88.97,371631.0
2023-01-09 13:40:00,88.96,88.96,88.49,88.55,609178.0,88.96,88.96,88.49,88.55,609178.0
2023-01-09 13:45:00,88.52,88.53,88.28,88.42,673822.0,88.52,88.53,88.28,88.42,673822.0
2023-01-09 13:50:00,88.41,88.41,88.26,88.31,479608.0,88.41,88.41,88.26,88.31,479608.0
2023-01-09 13:55:00,88.31,88.49,88.29,88.44,492731.0,88.31,88.49,88.29,88.44,492731.0
2023-01-09 14:00:00,88.44,88.63,88.41,88.56,447006.0,88.44,88.63,88.41,88.56,447006.0
2023-01-09 14:05:00,88.55,88.56,88.24,88.5,472914.0,88.55,88.56,88.24,88.5,472914.0
2023-01-09 14:10:00,88.5,88.58,88.42,88.52,441359.0,88.5,88.58,88.42,88.52,441359.0
2023-01-09 14:15:00,88.53,88.57,88.45,88.52,340210.0,88.53,88.57,88.45,88.52,340210.0
2023-01-09 14:20:00,88.52,88.68,88.5,88.59,420793.0,88.52,88.68,88.5,88.59,420793.0
2023-01-09 14:25:00,88.59,88.7,88.47,88.58,337196.0,88.59,88.7,88.47,88.58,337196.0
2023-01-09 14:30:00,88.58,88.6,88.34,88.4,339271.0,88.58,88.6,88.34,88.4,339271.0
2023-01-09 14:35:00,88.4,88.42,88.17,88.2,420612.0,88.4,88.42,88.17,88.2,420612.0
2023-01-09 14:40:00,88.21,88.23,88.08,88.17,415043.0,88.21,88.23,88.08,88.17,415043.0
2023-01-09 14:45:00,88.17,88.24,88.03,88.09,381040.0,88.17,88.24,88.03,88.09,381040.0
2023-01-09 14:50:00,88.1,88.16,88.01,88.05,323421.0,88.1,88.16,88.01,88.05,323421.0
2023-01-09 14:55:00,88.06,88.06,87.62,87.66,769517.0,88.06,88.06,87.62,87.66,769517.0
2023-01-09 15:00:00,87.65,87.78,87.6,87.72,441775.0,87.65,87.78,87.6,87.72,441775.0
2023-01-09 15:05:00,87.72,87.83,87.64,87.79,502335.0,87.72,87.83,87.64,87.79,502335.0
2023-01-09 15:10:00,87.78,87.88,87.65,87.65,494043.0,87.78,87.88,87.65,87.65,494043.0
2023-01-09 15:15:00,87.65,87.78,87.56,87.74,569697.0,87.65,87.78,87.56,87.74,569697.0
2023-01-09 15:20:00,87.75,87.9,87.71,87.74,431497.0,87.75,87.9,87.71,87.74,431497.0
2023-01-09 15:25:00,87.75,87.82,87.67,87.69,359674.0,87.75,87.82,87.67,87.69,359674.0
2023-01-09 15:30:00,87.69,87.74,87.46,87.58,706097.0,87.69,87.74,87.46,87.58,706097.0
2023-01-09 15:35:00,87.57,87.6,87.36,87.47,519704.0,87.57,87.6,87.36,87.47,519704.0
2023-01-09 15:40:00,87.47,87.58,87.41,87.58,461905.0,87.47,87.58,87.41,87.58,461905.0
2023-01-09 15:45:00,87.59,87.6,87.22,87.28,754952.0,87.59,87.6,87.22,87.28,754952.0
2023-01-09 15:50:00,87.29,87.4,87.15,87.18,869384.0,87.29,87.4,87.15,87.18,869384.0
2023-01-09 15:55:00,87.18,87.38,87.08,87.36,1397717.0,87.18,87.38,87.08,87.36,1397717.0
2023-01-10 09:30:00,87.6,88.82,87.29,88.8,2054370.0,87.6,88.82,87.29,88.8,2054370.0
2023-01-10 09:35:00,88.8,88.99,88.58,88.84,1183236.0,88.8,88.99,88.58,88.84,1183236.0
2023-01-10 09:40:00,88.83,88.88,88.15,88.46,903737.0,88.83,88.88,88.15,88.46,903737.0
2023-01-10 09:45:00,88.47,88.74,87.84,88.38,1090192.0,88.47,88.74,87.84,88.38,1090192.0
2023-01-10 09:50:00,88.38,88.82,87.99,88.81,971873.0,88.38,88.82,87.99,88.81,971873.0
2023-01-10 09:55:00,88.79,89.05,88.58,88.73,1100789.0,88.79,89.05,88.58,88.73,1100789.0
2023-01-10 10:00:00,88.73,88.86,88.34,88.81,748804.0,88.73,88.86,88.34,88.81,748804.0
2023-01-10 10:05:00,88.81,88.94,88.69,88.83,603095.0,88.81,88.94,88.69,88.83,603095.0
2023-01-10 10:10:00,88.83,89.7,88.75,89.61,1665629.0,88.83,89.7,88.75,89.61,1665629.0
2023-01-10 10:15:00,89.62,90.19,89.56,89.74,1723278.0,89.62,90.19,89.56,89.74,1723278.0
2023-01-10 10:20:00,89.73,89.79,89.46,89.68,1073537.0,89.73,89.79,89.46,89.68,1073537.0
2023-01-10 10:25:00,89.68,89.89,89.31,89.44,908457.0,89.68,89.89,89.31,89.44,908457.0
2023-01-10 10:30:00,89.45,89.45,88.65,88.68,1368017.0,89.45,89.45,88.65,88.68,1368017.0
2023-01-10 10:35:00,88.67,88.9,88.54,88.82,898249.0,88.67,88.9,88.54,88.82,898249.0
2023-01-10 10:40:00,88.81,88.91,88.31,88.36,771378.0,88.81,88.91,88.31,88.36,771378.0
2023-01-10 10:45:00,88.36,88.73,88.25,88.66,815133.0,88.36,88.73,88.25,88.66,815133.0
2023-01-10 10:50:00,88.66,89.23,88.63,89.21,877233.0,88.66,89.23,88.63,89.21,877233.0
2023-01-10 10:55:00,89.2,89.48,89.1,89.37,679645.0,89.2,89.48,89.1,89.37,679645.0
2023-01-10 11:00:00,89.39,89.49,89.25,89.47,563435.0,89.39,89.49,89.25,89.47,563435.0
2023-01-10 11:05:00,89.47,89.54,89.32,89.46,449448.0,89.47,89.54,89.32,89.46,449448.0
2023-01-10 11:10:00,89.45,89.75,89.4,89.66,580170.0,89.45,89.75,89.4,89.66,580170.0
2023-01-10 11:15:00,89.66,89.83,89.46,89.49,777291.0,89.66,89.83,89.46,89.49,777291.0
2023-01-10 11:20:00,89.48,89.71,89.37,89.52,562648.0,89.48,89.71,89.37,89.52,562648.0
2023-01-10 11:25:00,89.53,89.54,89.21,89.31,502805.0,89.53,89.54,89.21,89.31,502805.0
2023-01-10 11:30:00,89.31,89.46,89.11,89.22,406106.0,89.31,89.46,89.11,89.22,406106.0
2023-01-10 11:35:00,89.21,89.38,89.11,89.16,377745.0,89.21,89.38,89.11,89.16,377745.0
2023-01-10 11:40:00,89.16,89.49,89.15,89.43,441686.0,89.16,89.49,89.15,89.43,441686.0
2023-01-10 11:45:00,89.44,89.59,89.28,89.48,717386.0,89.44,89.59,89.28,89.48,717386.0
2023-01-10 11:50:00,89.48,89.57,89.26,89.29,479499.0,89.48,89.57,89.26,89.29,479499.0
2023-01-10 11:55:00,89.29,89.4,89.19,89.22,506448.0,89.29,89.4,89.19,89.22,506448.0
2023-01-10 12:00:00,89.21,89.22,88.93,89.08,595087.0,89.21,89.22,88.93,89.08,595087.0
2023-01-10 12:05:00,89.08,89.45,89.08,89.42,420470.0,89.08,89.45,89.08,89.42,420470.0
2023-01-10 12:10:00,89.42,89.56,89.33,89.48,397884.0,89.42,89.56,89.33,89.48,397884.0
2023-01-10 12:15:00,89.48,89.56,89.28,89.33,321233.0,89.48,89.56,89.28,89.33,321233.0
2023-01-10 12:20:00,89.34,89.38,89.21,89.37,270499.0,89.34,89.38,89.21,89.37,270499.0
2023-01-10 12:25:00,89.36,89.4,89.23,89.37,224094.0,89.36,89.4,89.23,89.37,224094.0
2023-01-10 12:30:00,89.38,89.47,89.31,89.45,326445.0,89.38,89.47,89.31,89.45,326445.0
2023-01-10 12:35:00,89.44,89.8,89.38,89.78,476210.0,89.44,89.8,89.38,89.78,476210.0
2023-01-10 12:40:00,89.79,89.81,89.52,89.53,421508.0,89.79,89.81,89.52,89.53,421508.0
2023-01-10 12:45:00,89.52,89.7,89.47,89.65,954730.0,89.52,89.7,89.47,89.65,954730.0
2023-01-10 12:50:00,89.66,89.81,89.63,89.75,520986.0,89.66,89.81,89.63,89.75,520986.0
2023-01-10 12:55:00,89.75,89.79,89.68,89.73,532614.0,89.75,89.79,89.68,89.73,532614.0
2023-01-10 13:00:00,89.74,89.93,89.63,89.84,621389.0,89.74,89.93,89.63,89.84,621389.0
2023-01-10 13:05:00,89.84,89.99,89.75,89.98,570758.0,89.84,89.99,89.75,89.98,570758.0
2023-01-10 13:10:00,89.98,89.99,89.77,89.79,481313.0,89.98,89.99,89.77,89.79,481313.0
2023-01-10 13:15:00,89.78,89.84,89.73,89.79,422668.0,89.78,89.84,89.73,89.79,422668.0
2023-01-10 13:20:00,89.78,89.95,89.74,89.93,307251.0,89.78,89.95,89.74,89.93,307251.0
2023-01-10 13:25:00,89.93,89.99,89.86,89.87,386207.0,89.93,89.99,89.86,89.87,386207.0
2023-01-10 13:30:00,89.86,89.88,89.76,89.86,411084.0,89.86,89.88,89.76,89.86,411084.0
2023-01-10 13:35:00,89.86,90.0,89.81,89.86,875921.0,89.86,90.0,89.81,89.86,875921.0
2023-01-10 13:40:00,89.86,89.95,89.77,89.8,875471.0,89.86,89.95,89.77,89.8,875471.0
2023-01-10 13:45:00,89.8,89.86,89.68,89.86,436307.0,89.8,89.86,89.68,89.86,436307.0
2023-01-10 13:50:00,89.86,89.9,89.75,89.77,661213.0,89.86,89.9,89.75,89.77,661213.0
2023-01-10 13:55:00,89.77,89.82,89.58,89.78,576408.0,89.77,89.82,89.58,89.78,576408.0
2023-01-10 14:00:00,89.78,89.99,89.78,89.87,860344.0,89.78,89.99,89.78,89.87,860344.0
2023-01-10 14:05:00,89.87,89.9,89.75,89.83,303472.0,89.87,89.9,89.75,89.83,303472.0
2023-01-10 14:10:00,89.83,89.98,89.81,89.94,413303.0,89.83,89.98,89.81,89.94,413303.0
2023-01-10 14:15:00,89.94,90.05,89.92,90.02,802908.0,89.94,90.05,89.92,90.02,802908.0
2023-01-10 14:20:00,90.01,90.08,89.87,89.95,423931.0,90.01,90.08,89.87,89.95,423931.0
2023-01-10 14:25:00,89.94,89.96,89.82,89.89,376446.0,89.94,89.96,89.82,89.89,376446.0
2023-01-10 14:30:00,89.88,89.94,89.76,89.86,367411.0,89.88,89.94,89.76,89.86,367411.0
2023-01-10 14:35:00,89.86,89.9,89.68,89.72,391785.0,89.86,89.9,89.68,89.72,391785.0
2023-01-10 14:40:00,89.72,89.79,89.66,89.68,362754.0,89.72,89.79,89.66,89.68,362754.0
2023-01-10 14:45:00,89.68,89.73,89.55,89.72,355353.0,89.68,89.73,89.55,89.72,355353.0
2023-01-10 14:50:00,89.72,89.76,89.64,89.75,303572.0,89.72,89.76,89.64,89.75,303572.0
2023-01-10 14:55:00,89.75,89.79,89.63,89.71,355164.0,89.75,89.79,89.63,89.71,355164.0
2023-01-10 15:00:00,89.7,89.72,89.45,89.51,579970.0,89.7,89.72,89.45,89.51,579970.0
2023-01-10 15:05:00,89.51,89.53,89.23,89.42,579807.0,89.51,89.53,89.23,89.42,579807.0
2023-01-10 15:10:00,89.42,89.43,89.2,89.38,447038.0,89.42,89.43,89.2,89.38,447038.0
2023-01-10 15:15:00,89.37,89.54,89.35,89.48,367203.0,89.37,89.54,89.35,89.48,367203.0
2023-01-10 15:20:00,89.47,89.48,89.15,89.21,470895.0,89.47,89.48,89.15,89.21,470895.0
2023-01-10 15:25:00,89.2,89.26,89.14,89.2,345883.0,89.2,89.26,89.14,89.2,345883.0
2023-01-10 15:30:00,89.2,89.27,89.15,89.27,401270.0,89.2,89.27,89.15,89.27,401270.0
2023-01-10 15:35:00,89.27,89.34,89.18,89.31,397186.0,89.27,89.34,89.18,89.31,397186.0
2023-01-10 15:40:00,89.31,89.31,89.18,89.21,619362.0,89.31,89.31,89.18,89.21,619362.0
2023-01-10 15:45:00,89.21,89.43,89.19,89.39,871171.0,89.21,89.43,89.19,89.39,871171.0
2023-01-10 15:50:00,89.4,89.58,89.38,89.54,959833.0,89.4,89.58,89.38,89.54,959833.0
2023-01-10 15:55:00,89.54,89.9,89.54,89.87,2025056.0,89.54,89.9,89.54,89.87,2025056.0
2023-01-11 09:30:00,90.93,92.34,90.93,92.25,5670486.0,90.93,92.34,90.93,92.25,5670486.0
2023-01-11 09:35:00,92.26,92.98,92.08,92.78,3615789.0,92.26,92.98,92.08,92.78,3615789.0
2023-01-11 09:40:00,92.79,92.93,92.37,92.87,1965619.0,92.79,92.93,92.37,92.87,1965619.0
2023-01-11 09:45:00,92.87,92.98,92.32,92.65,1891204.0,92.87,92.98,92.32,92.65,1891204.0
2023-01-11 09:50:00,92.65,92.79,92.23,92.55,1336766.0,92.65,92.79,92.23,92.55,1336766.0
2023-01-11 09:55:00,92.56,93.19,92.42,93.07,2192894.0,92.56,93.19,92.42,93.07,2192894.0
2023-01-11 10:00:00,93.08,93.35,92.82,93.11,2009996.0,93.08,93.35,92.82,93.11,2009996.0
2023-01-11 10:05:00,93.1,93.58,93.09,93.56,1618290.0,93.1,93.58,93.09,93.56,1618290.0
2023-01-11 10:10:00,93.56,93.69,93.32,93.41,1516875.0,93.56,93.69,93.32,93.41,1516875.0
2023-01-11 10:15:00,93.41,93.74,93.3,93.54,1780976.0,93.41,93.74,93.3,93.54,1780976.0
2023-01-11 10:20:00,93.53,93.54,93.28,93.38,988184.0,93.53,93.54,93.28,93.38,988184.0
2023-01-11 10:25:00,93.38,93.43,93.06,93.38,984499.0,93.38,93.43,93.06,93.38,984499.0
2023-01-11 10:30:00,93.38,93.4,92.88,92.95,1085952.0,93.38,93.4,92.88,92.95,1085952.0
2023-01-11 10:35:00,92.96,92.97,92.43,92.6,1408640.0,92.96,92.97,92.43,92.6,1408640.0
2023-01-11 10:40:00,92.61,92.81,92.57,92.81,934268.0,92.61,92.81,92.57,92.81,934268.0
2023-01-11 10:45:00,92.8,92.98,92.79,92.87,804113.0,92.8,92.98,92.79,92.87,804113.0
2023-01-11 10:50:00,92.87,92.95,92.56,92.66,814361.0,92.87,92.95,92.56,92.66,814361.0
2023-01-11 10:55:00,92.66,92.72,92.51,92.67,1011587.0,92.66,92.72,92.51,92.67,1011587.0
2023-01-11 11:00:00,92.67,92.8,92.53,92.67,983763.0,92.67,92.8,92.53,92.67,983763.0
2023-01-11 11:05:00,92.67,93.36,92.6,93.25,1239525.0,92.67,93.36,92.6,93.25,1239525.0
2023-01-11 11:10:00,93.25,93.41,93.17,93.36,799958.0,93.25,93.41,93.17,93.36,799958.0
2023-01-11 11:15:00,93.36,93.56,93.3,93.51,862297.0,93.36,93.56,93.3,93.51,862297.0
2023-01-11 11:20:00,93.51,93.56,93.4,93.48,756489.0,93.51,93.56,93.4,93.48,756489.0
2023-01-11 11:25:00,93.48,93.65,93.44,93.65,875955.0,93.48,93.65,93.44,93.65,875955.0
2023-01-11 11:30:00,93.63,93.74,93.41,93.54,966232.0,93.63,93.74,93.41,93.54,966232.0
2023-01-11 11:35:00,93.54,93.55,93.37,93.44,760249.0,93.54,93.55,93.37,93.44,760249.0
2023-01-11 11:40:00,93.44,93.7,93.43,93.68,805831.0,93.44,93.7,93.43,93.68,805831.0
2023-01-11 11:45:00,93.68,93.94,93.67,93.93,971283.0,93.68,93.94,93.67,93.93,971283.0
2023-01-11 11:50:00,93.92,94.0,93.85,93.96,1304879.0,93.92,94.0,93.85,93.96,1304879.0
2023-01-11 11:55:00,93.95,93.97,93.71,93.76,799946.0,93.95,93.97,93.71,93.76,799946.0
2023-01-11 12:00:00,93.76,93.97,93.71,93.87,808570.0,93.76,93.97,93.71,93.87,808570.0
2023-01-11 12:05:00,93.87,93.94,93.76,93.87,532412.0,93.87,93.94,93.76,93.87,532412.0
2023-01-11 12:10:00,93.87,94.0,93.82,93.95,792902.0,93.87,94.0,93.82,93.95,792902.0
2023-01-11 12:15:00,93.96,94.0,93.84,93.96,912118.0,93.96,94.0,93.84,93.96,912118.0
2023-01-11 12:20:00,93.97,94.28,93.94,94.12,1447319.0,93.97,94.28,93.94,94.12,1447319.0
2023-01-11 12:25:00,94.12,94.12,93.85,93.91,892423.0,94.12,94.12,93.85,93.91,892423.0
2023-01-11 12:30:00,93.91,93.98,93.71,93.79,708625.0,93.91,93.98,93.71,93.79,708625.0
2023-01-11 12:35:00,93.8,93.86,93.75,93.77,464372.0,93.8,93.86,93.75,93.77,464372.0
2023-01-11 12:40:00,93.78,93.92,93.77,93.81,450555.0,93.78,93.92,93.77,93.81,450555.0
2023-01-11 12:45:00,93.81,93.99,93.77,93.96,561788.0,93.81,93.99,93.77,93.96,561788.0
2023-01-11 12:50:00,93.97,94.07,93.96,93.98,569795.0,93.97,94.07,93.96,93.98,569795.0
2023-01-11 12:55:00,93.99,93.99,93.82,93.94,386989.0,93.99,93.99,93.82,93.94,386989.0
2023-01-11 13:00:00,93.94,94.16,93.92,94.08,654300.0,93.94,94.16,93.92,94.08,654300.0
2023-01-11 13:05:00,94.08,94.09,93.9,94.06,654068.0,94.08,94.09,93.9,94.06,654068.0
2023-01-11 13:10:00,94.06,94.25,94.03,94.18,508923.0,94.06,94.25,94.03,94.18,508923.0
2023-01-11 13:15:00,94.19,94.22,93.74,93.97,760680.0,94.19,94.22,93.74,93.97,760680.0
2023-01-11 13:20:00,93.98,94.12,93.94,94.07,382520.0,93.98,94.12,93.94,94.07,382520.0
2023-01-11 13:25:00,94.09,94.09,93.95,94.02,391150.0,94.09,94.09,93.95,94.02,391150.0
2023-01-11 13:30:00,94.02,94.08,93.97,94.06,471022.0,94.02,94.08,93.97,94.06,471022.0
2023-01-11 13:35:00,94.07,94.08,93.98,94.0,427270.0,94.07,94.08,93.98,94.0,427270.0
2023-01-11 13:40:00,94.0,94.06,93.93,94.02,579871.0,94.0,94.06,93.93,94.02,579871.0
2023-01-11 13:45:00,94.01,94.07,93.96,94.0,508791.0,94.01,94.07,93.96,94.0,508791.0
2023-01-11 13:50:00,94.0,94.01,93.88,93.93,508105.0,94.0,94.01,93.88,93.93,508105.0
2023-01-11 13:55:00,93.93,93.96,93.8,93.94,462565.0,93.93,93.96,93.8,93.94,462565.0
2023-01-11 14:00:00,93.94,94.03,93.91,93.96,562709.0,93.94,94.03,93.91,93.96,562709.0
2023-01-11 14:05:00,93.96,94.08,93.92,94.06,455190.0,93.96,94.08,93.92,94.06,455190.0
2023-01-11 14:10:00,94.08,94.21,94.07,94.13,574175.0,94.08,94.21,94.07,94.13,574175.0
2023-01-11 14:15:00,94.14,94.3,94.11,94.27,615279.0,94.14,94.3,94.11,94.27,615279.0
2023-01-11 14:20:00,94.28,94.33,94.22,94.25,573720.0,94.28,94.33,94.22,94.25,573720.0
2023-01-11 14:25:00,94.25,94.31,94.14,94.15,509347.0,94.25,94.31,94.14,94.15,509347.0
2023-01-11 14:30:00,94.14,94.24,94.06,94.18,588875.0,94.14,94.24,94.06,94.18,588875.0
2023-01-11 14:35:00,94.18,94.2,93.95,94.03,648249.0,94.18,94.2,93.95,94.03,648249.0
2023-01-11 14:40:00,94.03,94.16,93.98,94.11,535795.0,94.03,94.16,93.98,94.11,535795.0
2023-01-11 14:45:00,94.1,94.11,93.93,94.02,574967.0,94.1,94.11,93.93,94.02,574967.0
2023-01-11 14:50:00,94.02,94.08,93.98,94.06,363465.0,94.02,94.08,93.98,94.06,363465.0
2023-01-11 14:55:00,94.06,94.19,93.99,94.17,637655.0,94.06,94.19,93.99,94.17,637655.0
2023-01-11 15:00:00,94.18,94.48,94.1,94.46,1138770.0,94.18,94.48,94.1,94.46,1138770.0
2023-01-11 15:05:00,94.46,94.5,94.33,94.48,1190721.0,94.46,94.5,94.33,94.48,1190721.0
2023-01-11 15:10:00,94.48,94.68,94.43,94.63,1141550.0,94.48,94.68,94.43,94.63,1141550.0
2023-01-11 15:15:00,94.64,94.88,94.59,94.87,1372506.0,94.64,94.88,94.59,94.87,1372506.0
2023-01-11 15:20:00,94.87,94.93,94.84,94.88,1269992.0,94.87,94.93,94.84,94.88,1269992.0
2023-01-11 15:25:00,94.88,94.94,94.76,94.77,1094616.0,94.88,94.94,94.76,94.77,1094616.0
2023-01-11 15:30:00,94.77,94.85,94.67,94.74,1149615.0,94.77,94.85,94.67,94.74,1149615.0
2023-01-11 15:35:00,94.75,94.78,94.62,94.65,984843.0,94.75,94.78,94.62,94.65,984843.0
2023-01-11 15:40:00,94.66,94.98,94.64,94.93,1353328.0,94.66,94.98,94.64,94.93,1353328.0
2023-01-11 15:45:00,94.93,95.1,94.85,95.1,1911287.0,94.93,95.1,94.85,95.1,1911287.0
2023-01-11 15:50:00,95.09,95.2,94.88,95.13,2674011.0,95.09,95.2,94.88,95.13,2674011.0
2023-01-11 15:55:00,95.14,95.26,95.01,95.09,3840246.0,95.14,95.26,95.01,95.09,3840246.0
2023-01-12 09:30:00,96.93,97.19,95.45,95.46,4637842.0,96.93,97.19,95.45,95.46,4637842.0
2023-01-12 09:35:00,95.45,95.56,94.46,94.9,2722874.0,95.45,95.56,94.46,94.9,2722874.0
2023-01-12 09:40:00,94.91,95.15,94.18,94.28,2339924.0,94.91,95.15,94.18,94.28,2339924.0
2023-01-12 09:45:00,94.28,94.46,93.74,93.76,1792532.0,94.28,94.46,93.74,93.76,1792532.0
2023-01-12 09:50:00,93.75,94.26,93.5,93.69,1903564.0,93.75,94.26,93.5,93.69,1903564.0
2023-01-12 09:55:00,93.66,94.24,93.52,94.23,1653208.0,93.66,94.24,93.52,94.23,1653208.0
2023-01-12 10:00:00,94.24,95.11,94.22,95.01,1868825.0,94.24,95.11,94.22,95.01,1868825.0
2023-01-12 10:05:00,95.02,95.14,94.3,94.67,1660985.0,95.02,95.14,94.3,94.67,1660985.0
2023-01-12 10:10:00,94.67,95.78,94.67,95.67,1834238.0,94.67,95.78,94.67,95.67,1834238.0
2023-01-12 10:15:00,95.66,96.26,95.61,96.0,2058557.0,95.66,96.26,95.61,96.0,2058557.0
2023-01-12 10:20:00,96.0,96.2,95.52,95.74,1355966.0,96.0,96.2,95.52,95.74,1355966.0
2023-01-12 10:25:00,95.73,95.86,95.2,95.36,1127707.0,95.73,95.86,95.2,95.36,1127707.0
2023-01-12 10:30:00,95.36,95.43,94.78,94.88,1190239.0,95.36,95.43,94.78,94.88,1190239.0
2023-01-12 10:35:00,94.88,95.49,94.86,95.44,1039157.0,94.88,95.49,94.86,95.44,1039157.0
2023-01-12 10:40:00,95.45,95.51,94.75,94.85,1020647.0,95.45,95.51,94.75,94.85,1020647.0
2023-01-12 10:45:00,94.84,95.04,94.63,94.95,903410.0,94.84,95.04,94.63,94.95,903410.0
2023-01-12 10:50:00,94.95,95.12,94.77,95.02,744482.0,94.95,95.12,94.77,95.02,744482.0
2023-01-12 10:55:00,95.0,95.11,94.56,94.56,793033.0,95.0,95.11,94.56,94.56,793033.0
2023-01-12 11:00:00,94.56,94.6,94.1,94.35,809165.0,94.56,94.6,94.1,94.35,809165.0
2023-01-12 11:05:00,94.34,94.67,94.33,94.44,542972.0,94.34,94.67,94.33,94.44,542972.0
2023-01-12 11:10:00,94.44,94.71,94.3,94.65,561339.0,94.44,94.71,94.3,94.65,561339.0
2023-01-12 11:15:00,94.65,94.84,94.55,94.6,617472.0,94.65,94.84,94.55,94.6,617472.0
2023-01-12 11:20:00,94.6,94.86,94.55,94.74,454672.0,94.6,94.86,94.55,94.74,454672.0
2023-01-12 11:25:00,94.75,94.84,94.45,94.73,588759.0,94.75,94.84,94.45,94.73,588759.0
2023-01-12 11:30:00,94.75,94.82,94.44,94.61,442472.0,94.75,94.82,94.44,94.61,442472.0
2023-01-12 11:35:00,94.59,94.95,94.57,94.8,565939.0,94.59,94.95,94.57,94.8,565939.0
2023-01-12 11:40:00,94.82,95.1,94.74,95.05,619189.0,94.82,95.1,94.74,95.05,619189.0
2023-01-12 11:45:00,95.05,95.15,94.72,94.75,635788.0,95.05,95.15,94.72,94.75,635788.0
2023-01-12 11:50:00,94.74,94.85,94.62,94.83,376716.0,94.74,94.85,94.62,94.83,376716.0
2023-01-12 11:55:00,94.83,95.11,94.83,95.06,453593.0,94.83,95.11,94.83,95.06,453593.0
2023-01-12 12:00:00,95.05,95.19,94.97,95.03,618837.0,95.05,95.19,94.97,95.03,618837.0
2023-01-12 12:05:00,95.03,95.39,94.86,95.21,688404.0,95.03,95.39,94.86,95.21,688404.0
2023-01-12 12:10:00,95.2,95.35,95.15,95.17,529838.0,95.2,95.35,95.15,95.17,529838.0
2023-01-12 12:15:00,95.16,95.38,95.13,95.29,429016.0,95.16,95.38,95.13,95.29,429016.0
2023-01-12 12:20:00,95.29,95.35,95.13,95.27,647216.0,95.29,95.35,95.13,95.27,647216.0
2023-01-12 12:25:00,95.27,95.62,95.22,95.58,627661.0,95.27,95.62,95.22,95.58,627661.0
2023-01-12 12:30:00,95.58,95.69,95.43,95.54,642807.0,95.58,95.69,95.43,95.54,642807.0
2023-01-12 12:35:00,95.54,95.58,95.43,95.46,496701.0,95.54,95.58,95.43,95.46,496701.0
2023-01-12 12:40:00,95.46,95.47,95.2,95.31,482598.0,95.46,95.47,95.2,95.31,482598.0
2023-01-12 12:45:00,95.31,95.49,95.3,95.35,583786.0,95.31,95.49,95.3,95.35,583786.0
2023-01-12 12:50:00,95.34,95.5,95.33,95.38,393764.0,95.34,95.5,95.33,95.38,393764.0
2023-01-12 12:55:00,95.38,95.49,95.36,95.38,327535.0,95.38,95.49,95.36,95.38,327535.0
2023-01-12 13:00:00,95.38,95.7,95.34,95.68,604168.0,95.38,95.7,95.34,95.68,604168.0
2023-01-12 13:05:00,95.69,95.74,95.56,95.63,484607.0,95.69,95.74,95.56,95.63,484607.0
2023-01-12 13:10:00,95.64,95.7,95.45,95.67,483920.0,95.64,95.7,95.45,95.67,483920.0
2023-01-12 13:15:00,95.66,95.87,95.65,95.78,535273.0,95.66,95.87,95.65,95.78,535273.0
2023-01-12 13:20:00,95.78,95.84,95.6,95.61,490614.0,95.78,95.84,95.6,95.61,490614.0
2023-01-12 13:25:00,95.61,95.62,94.73,94.82,877655.0,95.61,95.62,94.73,94.82,877655.0
2023-01-12 13:30:00,94.82,95.08,94.58,94.99,882927.0,94.82,95.08,94.58,94.99,882927.0
2023-01-12 13:35:00,94.99,95.25,94.92,95.2,622734.0,94.99,95.25,94.92,95.2,622734.0
2023-01-12 13:40:00,95.2,95.33,95.16,95.28,459870.0,95.2,95.33,95.16,95.28,459870.0
2023-01-12 13:45:00,95.29,95.5,95.23,95.43,437941.0,95.29,95.5,95.23,95.43,437941.0
2023-01-12 13:50:00,95.43,95.76,95.37,95.65,636357.0,95.43,95.76,95.37,95.65,636357.0
2023-01-12 13:55:00,95.66,95.75,95.58,95.68,426396.0,95.66,95.75,95.58,95.68,426396.0
2023-01-12 14:00:00,95.69,95.71,95.4,95.44,692910.0,95.69,95.71,95.4,95.44,692910.0
2023-01-12 14:05:00,95.45,95.69,95.43,95.5,501787.0,95.45,95.69,95.43,95.5,501787.0
2023-01-12 14:10:00,95.49,95.53,95.38,95.52,390074.0,95.49,95.53,95.38,95.52,390074.0
2023-01-12 14:15:00,95.53,95.54,95.37,95.43,280820.0,95.53,95.54,95.37,95.43,280820.0
2023-01-12 14:20:00,95.44,95.54,95.23,95.35,424200.0,95.44,95.54,95.23,95.35,424200.0
2023-01-12 14:25:00,95.36,95.47,95.31,95.35,394919.0,95.36,95.47,95.31,95.35,394919.0
2023-01-12 14:30:00,95.35,95.44,95.23,95.31,385656.0,95.35,95.44,95.23,95.31,385656.0
2023-01-12 14:35:00,95.31,95.54,95.25,95.46,461998.0,95.31,95.54,95.25,95.46,461998.0
2023-01-12 14:40:00,95.47,95.56,95.28,95.36,361295.0,95.47,95.56,95.28,95.36,361295.0
2023-01-12 14:45:00,95.37,95.46,95.31,95.32,320823.0,95.37,95.46,95.31,95.32,320823.0
2023-01-12 14:50:00,95.31,95.33,95.09,95.17,467345.0,95.31,95.33,95.09,95.17,467345.0
2023-01-12 14:55:00,95.18,95.3,95.06,95.3,408241.0,95.18,95.3,95.06,95.3,408241.0
2023-01-12 15:00:00,95.29,95.34,95.11,95.26,364233.0,95.29,95.34,95.11,95.26,364233.0
2023-01-12 15:05:00,95.26,95.28,94.97,95.01,556019.0,95.26,95.28,94.97,95.01,556019.0
2023-01-12 15:10:00,95.02,95.05,94.9,94.97,615221.0,95.02,95.05,94.9,94.97,615221.0
2023-01-12 15:15:00,94.98,95.1,94.92,95.03,663288.0,94.98,95.1,94.92,95.03,663288.0
2023-01-12 15:20:00,95.02,95.18,95.0,95.06,562039.0,95.02,95.18,95.0,95.06,562039.0
2023-01-12 15:25:00,95.07,95.19,95.02,95.12,472475.0,95.07,95.19,95.02,95.12,472475.0
2023-01-12 15:30:00,95.13,95.24,95.11,95.16,456597.0,95.13,95.24,95.11,95.16,456597.0
2023-01-12 15:35:00,95.17,95.2,95.04,95.18,503980.0,95.17,95.2,95.04,95.18,503980.0
2023-01-12 15:40:00,95.17,95.32,95.13,95.2,643328.0,95.17,95.32,95.13,95.2,643328.0
2023-01-12 15:45:00,95.2,95.22,94.87,94.97,1038457.0,95.2,95.22,94.87,94.97,1038457.0
2023-01-12 15:50:00,94.97,95.24,94.96,95.16,1125472.0,94.97,95.24,94.96,95.16,1125472.0
2023-01-12 15:55:00,95.16,95.32,95.15,95.27,2081714.0,95.16,95.32,95.15,95.27,2081714.0
2023-01-13 09:30:00,94.19,94.87,94.12,94.53,2514750.0,94.19,94.87,94.12,94.53,2514750.0
2023-01-13 09:35:00,94.54,95.03,94.5,94.71,1411630.0,94.54,95.03,94.5,94.71,1411630.0
2023-01-13 09:40:00,94.7,95.09,94.65,95.03,1336148.0,94.7,95.09,94.65,95.03,1336148.0
2023-01-13 09:45:00,95.04,95.28,94.7,95.16,1270987.0,95.04,95.28,94.7,95.16,1270987.0
2023-01-13 09:50:00,95.16,96.0,95.13,95.77,1679634.0,95.16,96.0,95.13,95.77,1679634.0
2023-01-13 09:55:00,95.76,95.79,95.46,95.55,940051.0,95.76,95.79,95.46,95.55,940051.0
2023-01-13 10:00:00,95.54,95.77,95.44,95.66,1166967.0,95.54,95.77,95.44,95.66,1166967.0
2023-01-13 10:05:00,95.65,96.09,95.65,95.97,1372709.0,95.65,96.09,95.65,95.97,1372709.0
2023-01-13 10:10:00,95.94,96.5,95.93,96.34,1722360.0,95.94,96.5,95.93,96.34,1722360.0
2023-01-13 10:15:00,96.34,96.53,96.26,96.39,1302250.0,96.34,96.53,96.26,96.39,1302250.0
2023-01-13 10:20:00,96.39,96.7,96.15,96.57,1106176.0,96.39,96.7,96.15,96.57,1106176.0
2023-01-13 10:25:00,96.58,96.65,96.4,96.62,819251.0,96.58,96.65,96.4,96.62,819251.0
2023-01-13 10:30:00,96.62,96.85,96.35,96.38,1059311.0,96.62,96.85,96.35,96.38,1059311.0
2023-01-13 10:35:00,96.39,96.65,96.38,96.61,732748.0,96.39,96.65,96.38,96.61,732748.0
2023-01-13 10:40:00,96.6,96.96,96.6,96.75,1293820.0,96.6,96.96,96.6,96.75,1293820.0
2023-01-13 10:45:00,96.75,97.06,96.73,96.88,941697.0,96.75,97.06,96.73,96.88,941697.0
2023-01-13 10:50:00,96.88,96.91,96.63,96.64,697074.0,96.88,96.91,96.63,96.64,697074.0
2023-01-13 10:55:00,96.63,96.8,96.42,96.58,830955.0,96.63,96.8,96.42,96.58,830955.0
2023-01-13 11:00:00,96.58,96.76,96.24,96.43,865754.0,96.58,96.76,96.24,96.43,865754.0
2023-01-13 11:05:00,96.42,96.45,96.17,96.36,727747.0,96.42,96.45,96.17,96.36,727747.0
2023-01-13 11:10:00,96.35,96.36,96.03,96.08,651203.0,96.35,96.36,96.03,96.08,651203.0
2023-01-13 11:15:00,96.09,96.14,95.65,95.82,970512.0,96.09,96.14,95.65,95.82,970512.0
2023-01-13 11:20:00,95.81,96.11,95.77,96.09,743472.0,95.81,96.11,95.77,96.09,743472.0
2023-01-13 11:25:00,96.09,96.23,95.93,95.98,630516.0,96.09,96.23,95.93,95.98,630516.0
2023-01-13 11:30:00,95.98,96.18,95.88,96.16,536938.0,95.98,96.18,95.88,96.16,536938.0
2023-01-13 11:35:00,96.16,96.53,96.09,96.44,804921.0,96.16,96.53,96.09,96.44,804921.0
2023-01-13 11:40:00,96.45,96.6,96.31,96.59,791450.0,96.45,96.6,96.31,96.59,791450.0
2023-01-13 11:45:00,96.59,96.59,96.31,96.43,559640.0,96.59,96.59,96.31,96.43,559640.0
2023-01-13 11:50:00,96.42,96.64,96.4,96.62,633612.0,96.42,96.64,96.4,96.62,633612.0
2023-01-13 11:55:00,96.62,96.83,96.39,96.83,717637.0,96.62,96.83,96.39,96.83,717637.0
2023-01-13 12:00:00,96.83,97.17,96.78,96.97,1129850.0,96.83,97.17,96.78,96.97,1129850.0
2023-01-13 12:05:00,96.98,97.11,96.85,96.86,561067.0,96.98,97.11,96.85,96.86,561067.0
2023-01-13 12:10:00,96.87,97.09,96.79,96.94,591289.0,96.87,97.09,96.79,96.94,591289.0
2023-01-13 12:15:00,96.94,96.95,96.74,96.78,548172.0,96.94,96.95,96.74,96.78,548172.0
2023-01-13 12:20:00,96.79,96.9,96.76,96.87,313175.0,96.79,96.9,96.76,96.87,313175.0
2023-01-13 12:25:00,96.86,97.0,96.84,96.94,402229.0,96.86,97.0,96.84,96.94,402229.0
2023-01-13 12:30:00,96.95,96.99,96.71,96.97,495395.0,96.95,96.99,96.71,96.97,495395.0
2023-01-13 12:35:00,96.99,97.02,96.88,96.94,407418.0,96.99,97.02,96.88,96.94,407418.0
2023-01-13 12:40:00,96.95,97.01,96.84,97.01,367483.0,96.95,97.01,96.84,97.01,367483.0
2023-01-13 12:45:00,97.01,97.2,96.96,97.09,946630.0,97.01,97.2,96.96,97.09,946630.0
2023-01-13 12:50:00,97.09,97.09,97.01,97.08,359137.0,97.09,97.09,97.01,97.08,359137.0
2023-01-13 12:55:00,97.08,97.23,97.04,97.18,635797.0,97.08,97.23,97.04,97.18,635797.0
2023-01-13 13:00:00,97.18,97.48,97.17,97.28,924785.0,97.18,97.48,97.17,97.28,924785.0
2023-01-13 13:05:00,97.28,97.45,97.27,97.39,670989.0,97.28,97.45,97.27,97.39,670989.0
2023-01-13 13:10:00,97.39,97.51,97.33,97.46,676423.0,97.39,97.51,97.33,97.46,676423.0
2023-01-13 13:15:00,97.47,97.51,97.32,97.33,681512.0,97.47,97.51,97.32,97.33,681512.0
2023-01-13 13:20:00,97.34,97.58,97.27,97.57,678150.0,97.34,97.58,97.27,97.57,678150.0
2023-01-13 13:25:00,97.57,97.87,97.56,97.77,1058949.0,97.57,97.87,97.56,97.77,1058949.0
2023-01-13 13:30:00,97.77,97.99,97.72,97.99,857868.0,97.77,97.99,97.72,97.99,857868.0
2023-01-13 13:35:00,97.98,98.0,97.89,97.99,788834.0,97.98,98.0,97.89,97.99,788834.0
2023-01-13 13:40:00,97.98,98.2,97.95,98.16,1340487.0,97.98,98.2,97.95,98.16,1340487.0
2023-01-13 13:45:00,98.16,98.17,97.92,98.0,964865.0,98.16,98.17,97.92,98.0,964865.0
2023-01-13 13:50:00,98.0,98.02,97.78,97.87,713164.0,98.0,98.02,97.78,97.87,713164.0
2023-01-13 13:55:00,97.86,97.95,97.83,97.93,493950.0,97.86,97.95,97.83,97.93,493950.0
2023-01-13 14:00:00,97.92,98.09,97.8,97.89,738544.0,97.92,98.09,97.8,97.89,738544.0
2023-01-13 14:05:00,97.89,98.01,97.88,97.99,608172.0,97.89,98.01,97.88,97.99,608172.0
2023-01-13 14:10:00,97.98,98.05,97.85,97.97,503088.0,97.98,98.05,97.85,97.97,503088.0
2023-01-13 14:15:00,97.97,98.06,97.94,97.95,456296.0,97.97,98.06,97.94,97.95,456296.0
2023-01-13 14:20:00,97.95,98.11,97.9,98.1,497288.0,97.95,98.11,97.9,98.1,497288.0
2023-01-13 14:25:00,98.09,98.3,98.08,98.23,757579.0,98.09,98.3,98.08,98.23,757579.0
2023-01-13 14:30:00,98.23,98.36,98.1,98.12,758013.0,98.23,98.36,98.1,98.12,758013.0
2023-01-13 14:35:00,98.11,98.23,98.02,98.1,582911.0,98.11,98.23,98.02,98.1,582911.0
2023-01-13 14:40:00,98.1,98.12,97.97,98.06,568033.0,98.1,98.12,97.97,98.06,568033.0
2023-01-13 14:45:00,98.06,98.13,97.89,98.1,675487.0,98.06,98.13,97.89,98.1,675487.0
2023-01-13 14:50:00,98.11,98.14,97.92,97.92,617577.0,98.11,98.14,97.92,97.92,617577.0
2023-01-13 14:55:00,97.93,98.11,97.92,98.02,474355.0,97.93,98.11,97.92,98.02,474355.0
2023-01-13 15:00:00,98.03,98.06,97.84,97.91,686335.0,98.03,98.06,97.84,97.91,686335.0
2023-01-13 15:05:00,97.92,97.93,97.79,97.88,476361.0,97.92,97.93,97.79,97.88,476361.0
2023-01-13 15:10:00,97.88,97.96,97.78,97.8,648496.0,97.88,97.96,97.78,97.8,648496.0
2023-01-13 15:15:00,97.78,97.92,97.76,97.84,534217.0,97.78,97.92,97.76,97.84,534217.0
2023-01-13 15:20:00,97.84,97.91,97.8,97.87,564353.0,97.84,97.91,97.8,97.87,564353.0
2023-01-13 15:25:00,97.87,98.28,97.83,98.26,1311539.0,97.87,98.28,97.83,98.26,1311539.0
2023-01-13 15:30:00,98.26,98.28,98.05,98.2,1061001.0,98.26,98.28,98.05,98.2,1061001.0
2023-01-13 15:35:00,98.19,98.37,98.08,98.34,1151290.0,98.19,98.37,98.08,98.34,1151290.0
2023-01-13 15:40:00,98.34,98.35,97.99,98.02,933788.0,98.34,98.35,97.99,98.02,933788.0
2023-01-13 15:45:00,98.03,98.13,97.92,98.1,1173875.0,98.03,98.13,97.92,98.1,1173875.0
2023-01-13 15:50:00,98.1,98.17,97.95,98.09,1236976.0,98.1,98.17,97.95,98.09,1236976.0
2023-01-13 15:55:00,98.09,98.21,98.06,98.12,2884025.0,98.09,98.21,98.06,98.12,2884025.0
2023-01-17 09:30:00,98.68,98.89,98.0,98.11,3380787.0,98.68,98.89,98.0,98.11,3380787.0
2023-01-17 09:35:00,98.12,98.33,97.3,97.36,1805836.0,98.12,98.33,97.3,97.36,1805836.0
2023-01-17 09:40:00,97.35,97.55,97.01,97.49,1497254.0,97.35,97.55,97.01,97.49,1497254.0
2023-01-17 09:45:00,97.5,97.88,97.37,97.44,1479103.0,97.5,97.88,97.37,97.44,1479103.0
2023-01-17 09:50:00,97.44,97.52,97.01,97.42,1331334.0,97.44,97.52,97.01,97.42,1331334.0
2023-01-17 09:55:00,97.42,97.48,96.93,97.09,1293449.0,97.42,97.48,96.93,97.09,1293449.0
2023-01-17 10:00:00,97.08,97.61,97.07,97.41,1413792.0,97.08,97.61,97.07,97.41,1413792.0
2023-01-17 10:05:00,97.41,97.65,97.31,97.48,969630.0,97.41,97.65,97.31,97.48,969630.0
2023-01-17 10:10:00,97.48,97.76,97.36,97.4,1120957.0,97.48,97.76,97.36,97.4,1120957.0
2023-01-17 10:15:00,97.4,97.52,97.23,97.38,598386.0,97.4,97.52,97.23,97.38,598386.0
2023-01-17 10:20:00,97.39,97.52,97.34,97.39,583351.0,97.39,97.52,97.34,97.39,583351.0
2023-01-17 10:25:00,97.39,97.48,97.09,97.16,921304.0,97.39,97.48,97.09,97.16,921304.0
2023-01-17 10:30:00,97.16,97.2,96.66,96.76,1215318.0,97.16,97.2,96.66,96.76,1215318.0
2023-01-17 10:35:00,96.76,96.98,96.7,96.91,773095.0,96.76,96.98,96.7,96.91,773095.0
2023-01-17 10:40:00,96.91,97.06,96.3,96.44,1205676.0,96.91,97.06,96.3,96.44,1205676.0
2023-01-17 10:45:00,96.43,96.84,96.21,96.66,1233523.0,96.43,96.84,96.21,96.66,1233523.0
2023-01-17 10:50:00,96.68,96.75,96.26,96.39,626817.0,96.68,96.75,96.26,96.39,626817.0
2023-01-17 10:55:00,96.4,96.6,96.3,96.5,557075.0,96.4,96.6,96.3,96.5,557075.0
2023-01-17 11:00:00,96.51,96.64,96.3,96.54,522786.0,96.51,96.64,96.3,96.54,522786.0
2023-01-17 11:05:00,96.54,96.55,96.31,96.45,445978.0,96.54,96.55,96.31,96.45,445978.0
2023-01-17 11:10:00,96.45,96.45,95.87,96.0,1403320.0,96.45,96.45,95.87,96.0,1403320.0
2023-01-17 11:15:00,95.98,96.15,95.93,96.0,554847.0,95.98,96.15,95.93,96.0,554847.0
2023-01-17 11:20:00,96.0,96.1,95.73,95.77,752563.0,96.0,96.1,95.73,95.77,752563.0
2023-01-17 11:25:00,95.76,96.03,95.73,95.97,585585.0,95.76,96.03,95.73,95.97,585585.0
2023-01-17 11:30:00,95.98,96.41,95.95,96.33,730316.0,95.98,96.41,95.95,96.33,730316.0
2023-01-17 11:35:00,96.34,96.57,96.3,96.56,488749.0,96.34,96.57,96.3,96.56,488749.0
2023-01-17 11:40:00,96.56,96.79,96.52,96.78,535393.0,96.56,96.79,96.52,96.78,535393.0
2023-01-17 11:45:00,96.78,97.12,96.77,96.85,942738.0,96.78,97.12,96.77,96.85,942738.0
2023-01-17 11:50:00,96.85,96.98,96.77,96.85,605043.0,96.85,96.98,96.77,96.85,605043.0
2023-01-17 11:55:00,96.85,97.02,96.79,96.88,417664.0,96.85,97.02,96.79,96.88,417664.0
2023-01-17 12:00:00,96.89,97.1,96.88,97.09,415616.0,96.89,97.1,96.88,97.09,415616.0
2023-01-17 12:05:00,97.09,97.23,96.73,96.74,833654.0,97.09,97.23,96.73,96.74,833654.0
2023-01-17 12:10:00,96.73,96.88,96.71,96.72,382707.0,96.73,96.88,96.71,96.72,382707.0
2023-01-17 12:15:00,96.72,96.82,96.68,96.78,383305.0,96.72,96.82,96.68,96.78,383305.0
2023-01-17 12:20:00,96.77,96.94,96.72,96.84,436191.0,96.77,96.94,96.72,96.84,436191.0
2023-01-17 12:25:00,96.84,96.92,96.75,96.88,383502.0,96.84,96.92,96.75,96.88,383502.0
2023-01-17 12:30:00,96.88,97.0,96.8,96.98,391052.0,96.88,97.0,96.8,96.98,391052.0
2023-01-17 12:35:00,96.97,97.01,96.87,96.87,407530.0,96.97,97.01,96.87,96.87,407530.0
2023-01-17 12:40:00,96.88,96.96,96.76,96.8,398539.0,96.88,96.96,96.76,96.8,398539.0
2023-01-17 12:45:00,96.79,96.88,96.7,96.83,445255.0,96.79,96.88,96.7,96.83,445255.0
2023-01-17 12:50:00,96.82,97.0,96.79,96.98,435134.0,96.82,97.0,96.79,96.98,435134.0
2023-01-17 12:55:00,96.99,97.03,96.84,96.88,431470.0,96.99,97.03,96.84,96.88,431470.0
2023-01-17 13:00:00,96.88,96.9,96.82,96.85,300451.0,96.88,96.9,96.82,96.85,300451.0
2023-01-17 13:05:00,96.86,96.86,96.71,96.72,539279.0,96.86,96.86,96.71,96.72,539279.0
2023-01-17 13:10:00,96.72,96.75,96.52,96.53,633455.0,96.72,96.75,96.52,96.53,633455.0
2023-01-17 13:15:00,96.53,96.92,96.48,96.84,588736.0,96.53,96.92,96.48,96.84,588736.0
2023-01-17 13:20:00,96.84,96.87,96.52,96.55,531972.0,96.84,96.87,96.52,96.55,531972.0
2023-01-17 13:25:00,96.56,96.7,96.49,96.65,351227.0,96.56,96.7,96.49,96.65,351227.0
2023-01-17 13:30:00,96.65,96.78,96.57,96.66,305215.0,96.65,96.78,96.57,96.66,305215.0
2023-01-17 13:35:00,96.66,96.7,96.56,96.69,354596.0,96.66,96.7,96.56,96.69,354596.0
2023-01-17 13:40:00,96.69,96.69,96.55,96.62,371691.0,96.69,96.69,96.55,96.62,371691.0
2023-01-17 13:45:00,96.63,96.72,96.52,96.69,326255.0,96.63,96.72,96.52,96.69,326255.0
2023-01-17 13:50:00,96.69,96.7,96.49,96.52,345754.0,96.69,96.7,96.49,96.52,345754.0
2023-01-17 13:55:00,96.51,96.52,96.42,96.44,340596.0,96.51,96.52,96.42,96.44,340596.0
2023-01-17 14:00:00,96.44,96.44,96.31,96.4,394921.0,96.44,96.44,96.31,96.4,394921.0
2023-01-17 14:05:00,96.4,96.45,96.28,96.31,487922.0,96.4,96.45,96.28,96.31,487922.0
2023-01-17 14:10:00,96.31,96.38,96.16,96.25,419356.0,96.31,96.38,96.16,96.25,419356.0
2023-01-17 14:15:00,96.24,96.26,96.0,96.2,673180.0,96.24,96.26,96.0,96.2,673180.0
2023-01-17 14:20:00,96.21,96.21,96.04,96.14,452919.0,96.21,96.21,96.04,96.14,452919.0
2023-01-17 14:25:00,96.15,96.3,96.13,96.24,344833.0,96.15,96.3,96.13,96.24,344833.0
2023-01-17 14:30:00,96.24,96.39,96.23,96.25,527536.0,96.24,96.39,96.23,96.25,527536.0
2023-01-17 14:35:00,96.25,96.46,96.24,96.43,479108.0,96.25,96.46,96.24,96.43,479108.0
2023-01-17 14:40:00,96.44,96.64,96.42,96.61,571783.0,96.44,96.64,96.42,96.61,571783.0
2023-01-17 14:45:00,96.6,96.67,96.54,96.65,374576.0,96.6,96.67,96.54,96.65,374576.0
2023-01-17 14:50:00,96.65,96.65,96.41,96.51,372835.0,96.65,96.65,96.41,96.51,372835.0
2023-01-17 14:55:00,96.51,96.53,96.36,96.42,312402.0,96.51,96.53,96.36,96.42,312402.0
2023-01-17 15:00:00,96.42,96.51,96.4,96.45,482002.0,96.42,96.51,96.4,96.45,482002.0
2023-01-17 15:05:00,96.45,96.46,96.39,96.42,383105.0,96.45,96.46,96.39,96.42,383105.0
2023-01-17 15:10:00,96.42,96.5,96.23,96.41,512429.0,96.42,96.5,96.23,96.41,512429.0
2023-01-17 15:15:00,96.41,96.6,96.36,96.55,519560.0,96.41,96.6,96.36,96.55,519560.0
2023-01-17 15:20:00,96.55,96.55,96.38,96.4,445400.0,96.55,96.55,96.38,96.4,445400.0
2023-01-17 15:25:00,96.41,96.45,96.26,96.33,452436.0,96.41,96.45,96.26,96.33,452436.0
2023-01-17 15:30:00,96.34,96.4,96.21,96.24,586680.0,96.34,96.4,96.21,96.24,586680.0
2023-01-17 15:35:00,96.25,96.26,96.16,96.22,565954.0,96.25,96.26,96.16,96.22,565954.0
2023-01-17 15:40:00,96.23,96.24,96.07,96.13,716429.0,96.23,96.24,96.07,96.13,716429.0
2023-01-17 15:45:00,96.14,96.15,95.94,96.04,884170.0,96.14,96.15,95.94,96.04,884170.0
2023-01-17 15:50:00,96.03,96.09,95.87,96.01,1141321.0,96.03,96.09,95.87,96.01,1141321.0
2023-01-17 15:55:00,96.01,96.15,95.97,96.1,2783319.0,96.01,96.15,95.97,96.1,2783319.0
2023-01-18 09:30:00,97.28,98.08,97.25,97.67,2878934.0,97.28,98.08,97.25,97.67,2878934.0
2023-01-18 09:35:00,97.68,97.95,96.81,97.35,1892577.0,97.68,97.95,96.81,97.35,1892577.0
2023-01-18 09:40:00,97.36,97.48,96.99,97.3,1609224.0,97.36,97.48,96.99,97.3,1609224.0
2023-01-18 09:45:00,97.3,97.47,96.98,97.34,910457.0,97.3,97.47,96.98,97.34,910457.0
2023-01-18 09:50:00,97.35,97.7,97.35,97.46,1025363.0,97.35,97.7,97.35,97.46,1025363.0
2023-01-18 09:55:00,97.46,97.96,97.21,97.86,1354062.0,97.46,97.96,97.21,97.86,1354062.0
2023-01-18 10:00:00,97.86,98.63,97.81,98.59,2533712.0,97.86,98.63,97.81,98.59,2533712.0
2023-01-18 10:05:00,98.58,98.89,98.41,98.45,2052365.0,98.58,98.89,98.41,98.45,2052365.0
2023-01-18 10:10:00,98.45,98.56,98.13,98.27,1164938.0,98.45,98.56,98.13,98.27,1164938.0
2023-01-18 10:15:00,98.27,98.44,97.84,97.97,1123082.0,98.27,98.44,97.84,97.97,1123082.0
2023-01-18 10:20:00,97.97,98.8,97.96,98.77,1413136.0,97.97,98.8,97.96,98.77,1413136.0
2023-01-18 10:25:00,98.76,99.25,98.68,99.25,1930996.0,98.76,99.25,98.68,99.25,1930996.0
2023-01-18 10:30:00,99.25,99.32,98.73,98.9,1538347.0,99.25,99.32,98.73,98.9,1538347.0
2023-01-18 10:35:00,98.91,98.96,98.06,98.12,1559215.0,98.91,98.96,98.06,98.12,1559215.0
2023-01-18 10:40:00,98.12,98.36,97.6,97.76,1400766.0,98.12,98.36,97.6,97.76,1400766.0
2023-01-18 10:45:00,97.75,97.89,97.59,97.6,1278827.0,97.75,97.89,97.59,97.6,1278827.0
2023-01-18 10:50:00,97.61,97.62,96.89,96.91,1339802.0,97.61,97.62,96.89,96.91,1339802.0
2023-01-18 10:55:00,96.92,97.15,96.77,97.14,1455274.0,96.92,97.15,96.77,97.14,1455274.0
2023-01-18 11:00:00,97.14,97.51,97.08,97.37,1190962.0,97.14,97.51,97.08,97.37,1190962.0
2023-01-18 11:05:00,97.37,97.41,96.9,97.07,916904.0,97.37,97.41,96.9,97.07,916904.0
2023-01-18 11:10:00,97.07,97.23,96.91,97.19,801429.0,97.07,97.23,96.91,97.19,801429.0
2023-01-18 11:15:00,97.19,97.22,97.01,97.2,604241.0,97.19,97.22,97.01,97.2,604241.0
2023-01-18 11:20:00,97.2,97.2,96.63,96.64,834774.0,97.2,97.2,96.63,96.64,834774.0
2023-01-18 11:25:00,96.63,97.22,96.59,96.81,997992.0,96.63,97.22,96.59,96.81,997992.0
2023-01-18 11:30:00,96.81,96.81,96.5,96.65,1004446.0,96.81,96.81,96.5,96.65,1004446.0
2023-01-18 11:35:00,96.65,96.66,96.17,96.22,1122798.0,96.65,96.66,96.17,96.22,1122798.0
2023-01-18 11:40:00,96.22,96.27,95.96,96.14,920709.0,96.22,96.27,95.96,96.14,920709.0
2023-01-18 11:45:00,96.15,96.32,96.12,96.29,610806.0,96.15,96.32,96.12,96.29,610806.0
2023-01-18 11:50:00,96.29,96.29,95.91,96.18,719392.0,96.29,96.29,95.91,96.18,719392.0
2023-01-18 11:55:00,96.18,96.48,96.1,96.43,563681.0,96.18,96.48,96.1,96.43,563681.0
2023-01-18 12:00:00,96.42,96.79,96.41,96.67,894636.0,96.42,96.79,96.41,96.67,894636.0
2023-01-18 12:05:00,96.67,96.87,96.61,96.75,659425.0,96.67,96.87,96.61,96.75,659425.0
2023-01-18 12:10:00,96.75,96.83,96.66,96.8,401309.0,96.75,96.83,96.66,96.8,401309.0
2023-01-18 12:15:00,96.8,96.8,96.59,96.62,388814.0,96.8,96.8,96.59,96.62,388814.0
2023-01-18 12:20:00,96.62,96.64,96.37,96.38,426351.0,96.62,96.64,96.37,96.38,426351.0
2023-01-18 12:25:00,96.38,96.44,96.15,96.23,517171.0,96.38,96.44,96.15,96.23,517171.0
2023-01-18 12:30:00,96.23,96.32,96.12,96.2,429694.0,96.23,96.32,96.12,96.2,429694.0
2023-01-18 12:35:00,96.2,96.43,96.19,96.34,453529.0,96.2,96.43,96.19,96.34,453529.0
2023-01-18 12:40:00,96.34,96.36,96.03,96.16,512826.0,96.34,96.36,96.03,96.16,512826.0
2023-01-18 12:45:00,96.16,96.2,96.06,96.13,264742.0,96.16,96.2,96.06,96.13,264742.0
2023-01-18 12:50:00,96.13,96.17,95.91,95.93,542322.0,96.13,96.17,95.91,95.93,542322.0
2023-01-18 12:55:00,95.93,96.05,95.84,95.99,501276.0,95.93,96.05,95.84,95.99,501276.0
2023-01-18 13:00:00,96.0,96.14,95.81,95.82,356284.0,96.0,96.14,95.81,95.82,356284.0
2023-01-18 13:05:00,95.81,95.84,95.66,95.71,549539.0,95.81,95.84,95.66,95.71,549539.0
2023-01-18 13:10:00,95.7,95.98,95.7,95.83,572358.0,95.7,95.98,95.7,95.83,572358.0
2023-01-18 13:15:00,95.83,95.9,95.42,95.56,1019431.0,95.83,95.9,95.42,95.56,1019431.0
2023-01-18 13:20:00,95.55,95.94,95.54,95.84,590924.0,95.55,95.94,95.54,95.84,590924.0
2023-01-18 13:25:00,95.84,96.04,95.79,96.01,411236.0,95.84,96.04,95.79,96.01,411236.0
2023-01-18 13:30:00,96.01,96.12,95.82,95.84,411420.0,96.01,96.12,95.82,95.84,411420.0
2023-01-18 13:35:00,95.85,96.06,95.84,96.0,303091.0,95.85,96.06,95.84,96.0,303091.0
2023-01-18 13:40:00,96.0,96.17,95.92,96.12,364701.0,96.0,96.17,95.92,96.12,364701.0
2023-01-18 13:45:00,96.11,96.29,96.03,96.05,578719.0,96.11,96.29,96.03,96.05,578719.0
2023-01-18 13:50:00,96.05,96.35,96.04,96.32,382675.0,96.05,96.35,96.04,96.32,382675.0
2023-01-18 13:55:00,96.33,96.33,96.18,96.2,330714.0,96.33,96.33,96.18,96.2,330714.0
2023-01-18 14:00:00,96.21,96.24,96.07,96.16,418052.0,96.21,96.24,96.07,96.16,418052.0
2023-01-18 14:05:00,96.17,96.2,95.96,96.13,370504.0,96.17,96.2,95.96,96.13,370504.0
2023-01-18 14:10:00,96.13,96.24,96.05,96.06,281969.0,96.13,96.24,96.05,96.06,281969.0
2023-01-18 14:15:00,96.05,96.09,95.85,95.98,319337.0,96.05,96.09,95.85,95.98,319337.0
2023-01-18 14:20:00,95.99,96.06,95.91,96.03,323335.0,95.99,96.06,95.91,96.03,323335.0
2023-01-18 14:25:00,96.04,96.33,96.02,96.3,393640.0,96.04,96.33,96.02,96.3,393640.0
2023-01-18 14:30:00,96.31,96.4,96.23,96.38,574602.0,96.31,96.4,96.23,96.38,574602.0
2023-01-18 14:35:00,96.37,96.39,96.23,96.33,366939.0,96.37,96.39,96.23,96.33,366939.0
2023-01-18 14:40:00,96.33,96.41,96.29,96.36,350645.0,96.33,96.41,96.29,96.36,350645.0
2023-01-18 14:45:00,96.34,96.36,96.17,96.21,338622.0,96.34,96.36,96.17,96.21,338622.0
2023-01-18 14:50:00,96.2,96.22,96.08,96.11,290315.0,96.2,96.22,96.08,96.11,290315.0
2023-01-18 14:55:00,96.11,96.17,96.05,96.11,299562.0,96.11,96.17,96.05,96.11,299562.0
2023-01-18 15:00:00,96.11,96.11,95.93,96.01,366784.0,96.11,96.11,95.93,96.01,366784.0
2023-01-18 15:05:00,96.01,96.08,95.97,95.99,304434.0,96.01,96.08,95.97,95.99,304434.0
2023-01-18 15:10:00,96.0,96.23,95.96,96.06,537473.0,96.0,96.23,95.96,96.06,537473.0
2023-01-18 15:15:00,96.06,96.19,95.95,96.01,288237.0,96.06,96.19,95.95,96.01,288237.0
2023-01-18 15:20:00,96.01,96.04,95.88,95.95,338773.0,96.01,96.04,95.88,95.95,338773.0
2023-01-18 15:25:00,95.94,96.02,95.87,95.88,408609.0,95.94,96.02,95.87,95.88,408609.0
2023-01-18 15:30:00,95.88,95.89,95.75,95.82,597105.0,95.88,95.89,95.75,95.82,597105.0
2023-01-18 15:35:00,95.82,95.95,95.77,95.81,526662.0,95.82,95.95,95.77,95.81,526662.0
2023-01-18 15:40:00,95.81,95.88,95.7,95.87,657255.0,95.81,95.88,95.7,95.87,657255.0
2023-01-18 15:45:00,95.87,95.99,95.69,95.76,716025.0,95.87,95.99,95.69,95.76,716025.0
2023-01-18 15:50:00,95.75,95.87,95.65,95.67,826855.0,95.75,95.87,95.65,95.67,826855.0
2023-01-18 15:55:00,95.68,95.71,95.38,95.47,2436171.0,95.68,95.71,95.38,95.47,2436171.0
2023-01-19 09:30:00,94.79,95.44,94.62,95.31,2915022.0,94.79,95.44,94.62,95.31,2915022.0
2023-01-19 09:35:00,95.32,95.33,94.67,95.05,1627132.0,95.32,95.33,94.67,95.05,1627132.0
2023-01-19 09:40:00,95.05,95.12,94.18,94.19,1673153.0,95.05,95.12,94.18,94.19,1673153.0
2023-01-19 09:45:00,94.19,94.27,93.85,94.07,1475967.0,94.19,94.27,93.85,94.07,1475967.0
2023-01-19 09:50:00,94.08,94.37,94.01,94.2,1240042.0,94.08,94.37,94.01,94.2,1240042.0
2023-01-19 09:55:00,94.2,94.84,94.18,94.6,1241795.0,94.2,94.84,94.18,94.6,1241795.0
2023-01-19 10:00:00,94.65,94.65,94.15,94.53,1015738.0,94.65,94.65,94.15,94.53,1015738.0
2023-01-19 10:05:00,94.53,94.67,94.43,94.43,912694.0,94.53,94.67,94.43,94.43,912694.0
2023-01-19 10:10:00,94.44,94.45,93.9,94.08,922249.0,94.44,94.45,93.9,94.08,922249.0
2023-01-19 10:15:00,94.08,94.55,94.0,94.23,805750.0,94.08,94.55,94.0,94.23,805750.0
2023-01-19 10:20:00,94.24,94.36,93.79,93.82,708140.0,94.24,94.36,93.79,93.82,708140.0
2023-01-19 10:25:00,93.83,94.09,93.75,94.09,677197.0,93.83,94.09,93.75,94.09,677197.0
2023-01-19 10:30:00,94.08,94.08,93.76,93.88,647731.0,94.08,94.08,93.76,93.88,647731.0
2023-01-19 10:35:00,93.89,94.25,93.81,94.13,542477.0,93.89,94.25,93.81,94.13,542477.0
2023-01-19 10:40:00,94.13,94.22,93.84,93.93,450957.0,94.13,94.22,93.84,93.93,450957.0
2023-01-19 10:45:00,93.93,93.93,93.48,93.54,933041.0,93.93,93.93,93.48,93.54,933041.0
2023-01-19 10:50:00,93.55,93.72,93.49,93.66,580169.0,93.55,93.72,93.49,93.66,580169.0
2023-01-19 10:55:00,93.65,93.66,93.43,93.58,800853.0,93.65,93.66,93.43,93.58,800853.0
2023-01-19 11:00:00,93.58,93.71,93.54,93.62,431711.0,93.58,93.71,93.54,93.62,431711.0
2023-01-19 11:05:00,93.62,93.67,93.48,93.62,607913.0,93.62,93.67,93.48,93.62,607913.0
2023-01-19 11:10:00,93.61,93.94,93.58,93.86,716574.0,93.61,93.94,93.58,93.86,716574.0
2023-01-19 11:15:00,93.86,93.91,93.64,93.65,526754.0,93.86,93.91,93.64,93.65,526754.0
2023-01-19 11:20:00,93.65,93.66,93.33,93.37,583541.0,93.65,93.66,93.33,93.37,583541.0
2023-01-19 11:25:00,93.37,93.45,93.09,93.16,636591.0,93.37,93.45,93.09,93.16,636591.0
2023-01-19 11:30:00,93.16,93.19,93.01,93.06,662493.0,93.16,93.19,93.01,93.06,662493.0
2023-01-19 11:35:00,93.05,93.24,92.96,93.15,683063.0,93.05,93.24,92.96,93.15,683063.0
2023-01-19 11:40:00,93.15,93.16,92.87,92.93,533164.0,93.15,93.16,92.87,92.93,533164.0
2023-01-19 11:45:00,92.92,93.15,92.86,93.15,533549.0,92.92,93.15,92.86,93.15,533549.0
2023-01-19 11:50:00,93.14,93.2,93.05,93.1,392024.0,93.14,93.2,93.05,93.1,392024.0
2023-01-19 11:55:00,93.09,93.22,93.07,93.21,440739.0,93.09,93.22,93.07,93.21,440739.0
2023-01-19 12:00:00,93.21,93.35,93.13,93.29,545234.0,93.21,93.35,93.13,93.29,545234.0
2023-01-19 12:05:00,93.3,93.45,93.16,93.2,457967.0,93.3,93.45,93.16,93.2,457967.0
2023-01-19 12:10:00,93.2,93.29,93.17,93.21,325430.0,93.2,93.29,93.17,93.21,325430.0
2023-01-19 12:15:00,93.2,93.57,93.19,93.48,636974.0,93.2,93.57,93.19,93.48,636974.0
2023-01-19 12:20:00,93.47,93.49,93.3,93.36,370330.0,93.47,93.49,93.3,93.36,370330.0
2023-01-19 12:25:00,93.36,93.45,93.34,93.43,342761.0,93.36,93.45,93.34,93.43,342761.0
2023-01-19 12:30:00,93.44,93.68,93.41,93.63,566795.0,93.44,93.68,93.41,93.63,566795.0
2023-01-19 12:35:00,93.63,93.65,93.54,93.57,252878.0,93.63,93.65,93.54,93.57,252878.0
2023-01-19 12:40:00,93.59,93.67,93.51,93.55,338123.0,93.59,93.67,93.51,93.55,338123.0
2023-01-19 12:45:00,93.55,93.67,93.21,93.25,577885.0,93.55,93.67,93.21,93.25,577885.0
2023-01-19 12:50:00,93.24,93.37,93.17,93.2,359766.0,93.24,93.37,93.17,93.2,359766.0
2023-01-19 12:55:00,93.2,93.36,93.13,93.35,423943.0,93.2,93.36,93.13,93.35,423943.0
2023-01-19 13:00:00,93.36,93.6,93.28,93.58,484908.0,93.36,93.6,93.28,93.58,484908.0
2023-01-19 13:05:00,93.57,93.59,93.41,93.54,370345.0,93.57,93.59,93.41,93.54,370345.0
2023-01-19 13:10:00,93.54,93.56,93.42,93.52,297175.0,93.54,93.56,93.42,93.52,297175.0
2023-01-19 13:15:00,93.52,93.57,93.3,93.51,532728.0,93.52,93.57,93.3,93.51,532728.0
2023-01-19 13:20:00,93.52,93.66,93.43,93.48,481285.0,93.52,93.66,93.43,93.48,481285.0
2023-01-19 13:25:00,93.5,93.57,93.38,93.56,430506.0,93.5,93.57,93.38,93.56,430506.0
2023-01-19 13:30:00,93.56,93.79,93.55,93.67,478556.0,93.56,93.79,93.55,93.67,478556.0
2023-01-19 13:35:00,93.68,94.12,93.66,94.09,659805.0,93.68,94.12,93.66,94.09,659805.0
2023-01-19 13:40:00,94.1,94.26,93.9,93.96,791997.0,94.1,94.26,93.9,93.96,791997.0
2023-01-19 13:45:00,93.97,94.07,93.88,93.89,367177.0,93.97,94.07,93.88,93.89,367177.0
2023-01-19 13:50:00,93.88,93.91,93.73,93.73,441883.0,93.88,93.91,93.73,93.73,441883.0
2023-01-19 13:55:00,93.74,93.79,93.62,93.76,365135.0,93.74,93.79,93.62,93.76,365135.0
2023-01-19 14:00:00,93.77,93.92,93.64,93.9,607797.0,93.77,93.92,93.64,93.9,607797.0
2023-01-19 14:05:00,93.9,93.93,93.73,93.83,338801.0,93.9,93.93,93.73,93.83,338801.0
2023-01-19 14:10:00,93.83,94.06,93.82,93.98,432878.0,93.83,94.06,93.82,93.98,432878.0
2023-01-19 14:15:00,93.98,94.07,93.91,93.95,439259.0,93.98,94.07,93.91,93.95,439259.0
2023-01-19 14:20:00,93.95,94.29,93.92,94.28,567694.0,93.95,94.29,93.92,94.28,567694.0
2023-01-19 14:25:00,94.27,94.45,94.18,94.38,564135.0,94.27,94.45,94.18,94.38,564135.0
2023-01-19 14:30:00,94.37,94.38,94.17,94.3,418961.0,94.37,94.38,94.17,94.3,418961.0
2023-01-19 14:35:00,94.3,94.49,94.26,94.38,718406.0,94.3,94.49,94.26,94.38,718406.0
2023-01-19 14:40:00,94.37,94.41,94.18,94.3,675659.0,94.37,94.41,94.18,94.3,675659.0
2023-01-19 14:45:00,94.3,94.46,94.27,94.36,538426.0,94.3,94.46,94.27,94.36,538426.0
2023-01-19 14:50:00,94.35,94.35,94.09,94.11,598416.0,94.35,94.35,94.09,94.11,598416.0
2023-01-19 14:55:00,94.11,94.25,94.03,94.13,466657.0,94.11,94.25,94.03,94.13,466657.0
2023-01-19 15:00:00,94.13,94.32,94.13,94.27,414589.0,94.13,94.32,94.13,94.27,414589.0
2023-01-19 15:05:00,94.27,94.27,93.94,94.0,508907.0,94.27,94.27,93.94,94.0,508907.0
2023-01-19 15:10:00,94.0,94.11,93.87,94.03,440022.0,94.0,94.11,93.87,94.03,440022.0
2023-01-19 15:15:00,94.03,94.18,93.81,93.95,493993.0,94.03,94.18,93.81,93.95,493993.0
2023-01-19 15:20:00,93.95,93.96,93.7,93.8,487877.0,93.95,93.96,93.7,93.8,487877.0
2023-01-19 15:25:00,93.81,93.98,93.75,93.87,449593.0,93.81,93.98,93.75,93.87,449593.0
2023-01-19 15:30:00,93.87,93.92,93.62,93.83,759397.0,93.87,93.92,93.62,93.83,759397.0
2023-01-19 15:35:00,93.84,94.0,93.8,93.92,516459.0,93.84,94.0,93.8,93.92,516459.0
2023-01-19 15:40:00,93.93,93.95,93.78,93.83,521386.0,93.93,93.95,93.78,93.83,521386.0
2023-01-19 15:45:00,93.82,93.88,93.72,93.75,643345.0,93.82,93.88,93.72,93.75,643345.0
2023-01-19 15:50:00,93.75,93.85,93.59,93.69,1053732.0,93.75,93.85,93.59,93.69,1053732.0
2023-01-19 15:55:00,93.69,93.8,93.6,93.68,2065771.0,93.69,93.8,93.6,93.68,2065771.0
2023-01-20 09:30:00,93.86,94.2,93.27,93.59,4686943.0,93.86,94.2,93.27,93.59,4686943.0
2023-01-20 09:35:00,93.59,94.12,93.2,94.05,1309541.0,93.59,94.12,93.2,94.05,1309541.0
2023-01-20 09:40:00,94.04,94.36,93.85,94.34,1255599.0,94.04,94.36,93.85,94.34,1255599.0
2023-01-20 09:45:00,94.34,94.36,93.87,94.09,816105.0,94.34,94.36,93.87,94.09,816105.0
2023-01-20 09:50:00,94.1,94.72,94.02,94.64,1057500.0,94.1,94.72,94.02,94.64,1057500.0
2023-01-20 09:55:00,94.64,94.88,94.51,94.7,874165.0,94.64,94.88,94.51,94.7,874165.0
2023-01-20 10:00:00,94.7,94.84,94.33,94.83,794842.0,94.7,94.84,94.33,94.83,794842.0
2023-01-20 10:05:00,94.84,95.2,94.81,95.03,1143315.0,94.84,95.2,94.81,95.03,1143315.0
2023-01-20 10:10:00,95.04,95.22,94.99,95.1,860290.0,95.04,95.22,94.99,95.1,860290.0
2023-01-20 10:15:00,95.1,95.15,94.85,95.05,731763.0,95.1,95.15,94.85,95.05,731763.0
2023-01-20 10:20:00,95.06,95.4,94.98,95.09,897612.0,95.06,95.4,94.98,95.09,897612.0
2023-01-20 10:25:00,95.09,95.2,94.86,95.13,612084.0,95.09,95.2,94.86,95.13,612084.0
2023-01-20 10:30:00,95.13,95.22,94.81,95.01,673209.0,95.13,95.22,94.81,95.01,673209.0
2023-01-20 10:35:00,95.02,95.14,94.76,95.02,651398.0,95.02,95.14,94.76,95.02,651398.0
2023-01-20 10:40:00,95.02,95.23,94.88,95.13,747387.0,95.02,95.23,94.88,95.13,747387.0
2023-01-20 10:45:00,95.13,95.2,94.91,95.08,390461.0,95.13,95.2,94.91,95.08,390461.0
2023-01-20 10:50:00,95.07,95.11,94.8,94.91,436974.0,95.07,95.11,94.8,94.91,436974.0
2023-01-20 10:55:00,94.9,95.0,94.82,94.85,472611.0,94.9,95.0,94.82,94.85,472611.0
2023-01-20 11:00:00,94.85,95.38,94.82,95.31,607873.0,94.85,95.38,94.82,95.31,607873.0
2023-01-20 11:05:00,95.32,95.58,95.31,95.4,882969.0,95.32,95.58,95.31,95.4,882969.0
2023-01-20 11:10:00,95.4,95.7,95.33,95.54,608926.0,95.4,95.7,95.33,95.54,608926.0
2023-01-20 11:15:00,95.54,95.63,95.51,95.61,534185.0,95.54,95.63,95.51,95.61,534185.0
2023-01-20 11:20:00,95.61,95.64,95.44,95.47,460806.0,95.61,95.64,95.44,95.47,460806.0
2023-01-20 11:25:00,95.45,95.86,95.41,95.86,630848.0,95.45,95.86,95.41,95.86,630848.0
2023-01-20 11:30:00,95.86,95.94,95.69,95.81,546843.0,95.86,95.94,95.69,95.81,546843.0
2023-01-20 11:35:00,95.81,95.85,95.56,95.59,380846.0,95.81,95.85,95.56,95.59,380846.0
2023-01-20 11:40:00,95.59,95.61,95.44,95.48,369871.0,95.59,95.61,95.44,95.48,369871.0
2023-01-20 11:45:00,95.48,95.62,95.43,95.59,392705.0,95.48,95.62,95.43,95.59,392705.0
2023-01-20 11:50:00,95.59,95.63,95.46,95.49,413380.0,95.59,95.63,95.46,95.49,413380.0
2023-01-20 11:55:00,95.5,95.66,95.49,95.64,352557.0,95.5,95.66,95.49,95.64,352557.0
2023-01-20 12:00:00,95.64,95.72,95.54,95.63,323075.0,95.64,95.72,95.54,95.63,323075.0
2023-01-20 12:05:00,95.64,95.71,95.58,95.59,372187.0,95.64,95.71,95.58,95.59,372187.0
2023-01-20 12:10:00,95.58,95.63,95.45,95.54,458045.0,95.58,95.63,95.45,95.54,458045.0
2023-01-20 12:15:00,95.55,95.72,95.51,95.69,349245.0,95.55,95.72,95.51,95.69,349245.0
2023-01-20 12:20:00,95.69,95.83,95.67,95.75,444514.0,95.69,95.83,95.67,95.75,444514.0
2023-01-20 12:25:00,95.75,95.79,95.58,95.62,291066.0,95.75,95.79,95.58,95.62,291066.0
2023-01-20 12:30:00,95.61,95.62,95.39,95.49,346885.0,95.61,95.62,95.39,95.49,346885.0
2023-01-20 12:35:00,95.49,95.67,95.49,95.66,275918.0,95.49,95.67,95.49,95.66,275918.0
2023-01-20 12:40:00,95.65,95.71,95.56,95.56,240749.0,95.65,95.71,95.56,95.56,240749.0
2023-01-20 12:45:00,95.57,95.61,95.51,95.58,231688.0,95.57,95.61,95.51,95.58,231688.0
2023-01-20 12:50:00,95.58,95.76,95.54,95.73,324012.0,95.58,95.76,95.54,95.73,324012.0
2023-01-20 12:55:00,95.73,95.75,95.54,95.55,202851.0,95.73,95.75,95.54,95.55,202851.0
2023-01-20 13:00:00,95.55,95.75,95.48,95.63,467766.0,95.55,95.75,95.48,95.63,467766.0
2023-01-20 13:05:00,95.64,95.72,95.56,95.71,284153.0,95.64,95.72,95.56,95.71,284153.0
2023-01-20 13:10:00,95.71,95.73,95.4,95.68,456268.0,95.71,95.73,95.4,95.68,456268.0
2023-01-20 13:15:00,95.68,95.72,95.23,95.25,371950.0,95.68,95.72,95.23,95.25,371950.0
2023-01-20 13:20:00,95.24,95.33,95.19,95.31,366749.0,95.24,95.33,95.19,95.31,366749.0
2023-01-20 13:25:00,95.31,95.4,95.25,95.36,345711.0,95.31,95.4,95.25,95.36,345711.0
2023-01-20 13:30:00,95.36,95.65,95.36,95.59,373300.0,95.36,95.65,95.36,95.59,373300.0
2023-01-20 13:35:00,95.6,96.01,95.59,95.92,892827.0,95.6,96.01,95.59,95.92,892827.0
2023-01-20 13:40:00,95.92,95.99,95.87,95.92,428618.0,95.92,95.99,95.87,95.92,428618.0
2023-01-20 13:45:00,95.93,96.21,95.88,96.21,566193.0,95.93,96.21,95.88,96.21,566193.0
2023-01-20 13:50:00,96.21,96.39,96.21,96.37,633580.0,96.21,96.39,96.21,96.37,633580.0
2023-01-20 13:55:00,96.37,96.5,96.34,96.47,674623.0,96.37,96.5,96.34,96.47,674623.0
2023-01-20 14:00:00,96.45,96.5,96.3,96.42,454470.0,96.45,96.5,96.3,96.42,454470.0
2023-01-20 14:05:00,96.41,96.43,96.27,96.33,338655.0,96.41,96.43,96.27,96.33,338655.0
2023-01-20 14:10:00,96.33,96.52,96.29,96.46,446444.0,96.33,96.52,96.29,96.46,446444.0
2023-01-20 14:15:00,96.45,96.54,96.43,96.44,306475.0,96.45,96.54,96.43,96.44,306475.0
2023-01-20 14:20:00,96.45,96.58,96.42,96.56,387487.0,96.45,96.58,96.42,96.56,387487.0
2023-01-20 14:25:00,96.56,96.62,96.5,96.5,347181.0,96.56,96.62,96.5,96.5,347181.0
2023-01-20 14:30:00,96.51,96.61,96.48,96.52,394548.0,96.51,96.61,96.48,96.52,394548.0
2023-01-20 14:35:00,96.51,96.76,96.5,96.62,580341.0,96.51,96.76,96.5,96.62,580341.0
2023-01-20 14:40:00,96.63,96.66,96.52,96.58,348139.0,96.63,96.66,96.52,96.58,348139.0
2023-01-20 14:45:00,96.57,96.67,96.53,96.6,349868.0,96.57,96.67,96.53,96.6,349868.0
2023-01-20 14:50:00,96.59,96.6,96.49,96.54,274894.0,96.59,96.6,96.49,96.54,274894.0
2023-01-20 14:55:00,96.55,96.62,96.49,96.6,273297.0,96.55,96.62,96.49,96.6,273297.0
2023-01-20 15:00:00,96.59,96.8,96.59,96.76,444126.0,96.59,96.8,96.59,96.76,444126.0
2023-01-20 15:05:00,96.77,97.09,96.73,97.04,807781.0,96.77,97.09,96.73,97.04,807781.0
2023-01-20 15:10:00,97.04,97.19,96.93,97.19,728287.0,97.04,97.19,96.93,97.19,728287.0
2023-01-20 15:15:00,97.19,97.36,97.17,97.18,697126.0,97.19,97.36,97.17,97.18,697126.0
2023-01-20 15:20:00,97.18,97.19,96.89,96.97,698140.0,97.18,97.19,96.89,96.97,698140.0
2023-01-20 15:25:00,96.97,97.12,96.94,97.08,601207.0,96.97,97.12,96.94,97.08,601207.0
2023-01-20 15:30:00,97.09,97.27,97.03,97.04,601256.0,97.09,97.27,97.03,97.04,601256.0
2023-01-20 15:35:00,97.04,97.11,96.96,97.11,505269.0,97.04,97.11,96.96,97.11,505269.0
2023-01-20 15:40:00,97.11,97.15,96.98,97.0,555390.0,97.11,97.15,96.98,97.0,555390.0
2023-01-20 15:45:00,97.0,97.2,96.91,97.18,825235.0,97.0,97.2,96.91,97.18,825235.0
2023-01-20 15:50:00,97.18,97.3,97.07,97.19,1235701.0,97.18,97.3,97.07,97.19,1235701.0
2023-01-20 15:55:00,97.19,97.33,97.14,97.18,2612881.0,97.19,97.33,97.14,97.18,2612881.0
2023-01-23 09:30:00,97.54,97.79,96.12,96.15,2616504.0,97.54,97.79,96.12,96.15,2616504.0
2023-01-23 09:35:00,96.16,96.82,95.86,96.12,1657019.0,96.16,96.82,95.86,96.12,1657019.0
2023-01-23 09:40:00,96.12,96.78,96.1,96.65,1742275.0,96.12,96.78,96.1,96.65,1742275.0
2023-01-23 09:45:00,96.65,97.38,96.62,97.22,1692802.0,96.65,97.38,96.62,97.22,1692802.0
2023-01-23 09:50:00,97.21,97.41,97.04,97.22,1132586.0,97.21,97.41,97.04,97.22,1132586.0
2023-01-23 09:55:00,97.22,97.39,96.87,96.97,1158214.0,97.22,97.39,96.87,96.97,1158214.0
2023-01-23 10:00:00,96.97,97.26,96.97,97.09,1009087.0,96.97,97.26,96.97,97.09,1009087.0
2023-01-23 10:05:00,97.08,97.09,96.45,96.48,1016640.0,97.08,97.09,96.45,96.48,1016640.0
2023-01-23 10:10:00,96.48,97.25,96.46,97.0,1176830.0,96.48,97.25,96.46,97.0,1176830.0
2023-01-23 10:15:00,97.0,97.15,96.83,97.08,841605.0,97.0,97.15,96.83,97.08,841605.0
2023-01-23 10:20:00,97.08,97.24,96.88,97.19,866101.0,97.08,97.24,96.88,97.19,866101.0
2023-01-23 10:25:00,97.2,97.61,97.19,97.45,1288717.0,97.2,97.61,97.19,97.45,1288717.0
2023-01-23 10:30:00,97.46,97.75,97.4,97.49,1093391.0,97.46,97.75,97.4,97.49,1093391.0
2023-01-23 10:35:00,97.5,97.55,97.16,97.2,646753.0,97.5,97.55,97.16,97.2,646753.0
2023-01-23 10:40:00,97.2,97.3,97.11,97.25,736726.0,97.2,97.3,97.11,97.25,736726.0
2023-01-23 10:45:00,97.25,97.26,97.06,97.14,806388.0,97.25,97.26,97.06,97.14,806388.0
2023-01-23 10:50:00,97.15,97.18,96.96,97.09,1046551.0,97.15,97.18,96.96,97.09,1046551.0
2023-01-23 10:55:00,97.1,97.21,97.0,97.07,748588.0,97.1,97.21,97.0,97.07,748588.0
2023-01-23 11:00:00,97.08,97.52,97.07,97.45,1185907.0,97.08,97.52,97.07,97.45,1185907.0
2023-01-23 11:05:00,97.44,97.72,97.43,97.59,972212.0,97.44,97.72,97.43,97.59,972212.0
2023-01-23 11:10:00,97.59,97.61,97.35,97.38,600476.0,97.59,97.61,97.35,97.38,600476.0
2023-01-23 11:15:00,97.38,97.65,97.34,97.65,648527.0,97.38,97.65,97.34,97.65,648527.0
2023-01-23 11:20:00,97.65,97.69,97.47,97.52,723223.0,97.65,97.69,97.47,97.52,723223.0
2023-01-23 11:25:00,97.52,97.54,97.27,97.34,841942.0,97.52,97.54,97.27,97.34,841942.0
2023-01-23 11:30:00,97.35,97.44,97.21,97.31,522591.0,97.35,97.44,97.21,97.31,522591.0
2023-01-23 11:35:00,97.31,97.39,97.24,97.37,503709.0,97.31,97.39,97.24,97.37,503709.0
2023-01-23 11:40:00,97.37,97.45,97.26,97.4,691078.0,97.37,97.45,97.26,97.4,691078.0
2023-01-23 11:45:00,97.4,97.43,97.31,97.38,501078.0,97.4,97.43,97.31,97.38,501078.0
2023-01-23 11:50:00,97.38,97.41,97.24,97.4,453552.0,97.38,97.41,97.24,97.4,453552.0
2023-01-23 11:55:00,97.39,97.57,97.34,97.52,574319.0,97.39,97.57,97.34,97.52,574319.0
2023-01-23 12:00:00,97.52,97.52,97.37,97.48,511609.0,97.52,97.52,97.37,97.48,511609.0
2023-01-23 12:05:00,97.48,97.49,97.17,97.19,627500.0,97.48,97.49,97.17,97.19,627500.0
2023-01-23 12:10:00,97.2,97.25,97.07,97.13,532558.0,97.2,97.25,97.07,97.13,532558.0
2023-01-23 12:15:00,97.14,97.24,97.1,97.18,487166.0,97.14,97.24,97.1,97.18,487166.0
2023-01-23 12:20:00,97.18,97.25,97.03,97.21,627886.0,97.18,97.25,97.03,97.21,627886.0
2023-01-23 12:25:00,97.21,97.32,97.15,97.25,565340.0,97.21,97.32,97.15,97.25,565340.0
2023-01-23 12:30:00,97.27,97.28,97.01,97.1,486874.0,97.27,97.28,97.01,97.1,486874.0
2023-01-23 12:35:00,97.1,97.14,96.97,97.06,395199.0,97.1,97.14,96.97,97.06,395199.0
2023-01-23 12:40:00,97.06,97.09,96.92,96.98,417067.0,97.06,97.09,96.92,96.98,417067.0
2023-01-23 12:45:00,96.98,97.05,96.81,96.91,844897.0,96.98,97.05,96.81,96.91,844897.0
2023-01-23 12:50:00,96.9,97.2,96.9,97.17,584836.0,96.9,97.2,96.9,97.17,584836.0
2023-01-23 12:55:00,97.17,97.25,97.12,97.22,434791.0,97.17,97.25,97.12,97.22,434791.0
2023-01-23 13:00:00,97.21,97.31,97.16,97.24,553566.0,97.21,97.31,97.16,97.24,553566.0
2023-01-23 13:05:00,97.24,97.41,97.23,97.38,541690.0,97.24,97.41,97.23,97.38,541690.0
2023-01-23 13:10:00,97.38,97.44,97.16,97.44,642594.0,97.38,97.44,97.16,97.44,642594.0
2023-01-23 13:15:00,97.44,97.61,97.4,97.59,717287.0,97.44,97.61,97.4,97.59,717287.0
2023-01-23 13:20:00,97.59,97.75,97.49,97.68,1019445.0,97.59,97.75,97.49,97.68,1019445.0
2023-01-23 13:25:00,97.67,97.71,97.53,97.67,488615.0,97.67,97.71,97.53,97.67,488615.0
2023-01-23 13:30:00,97.67,97.71,97.59,97.68,477869.0,97.67,97.71,97.59,97.68,477869.0
2023-01-23 13:35:00,97.68,97.7,97.57,97.64,520299.0,97.68,97.7,97.57,97.64,520299.0
2023-01-23 13:40:00,97.64,97.66,97.48,97.62,505544.0,97.64,97.66,97.48,97.62,505544.0
2023-01-23 13:45:00,97.62,97.67,97.57,97.63,433133.0,97.62,97.67,97.57,97.63,433133.0
2023-01-23 13:50:00,97.63,97.65,97.43,97.49,473563.0,97.63,97.65,97.43,97.49,473563.0
2023-01-23 13:55:00,97.49,97.55,97.31,97.34,388209.0,97.49,97.55,97.31,97.34,388209.0
2023-01-23 14:00:00,97.33,97.37,97.07,97.23,748300.0,97.33,97.37,97.07,97.23,748300.0
2023-01-23 14:05:00,97.23,97.32,97.2,97.28,419251.0,97.23,97.32,97.2,97.28,419251.0
2023-01-23 14:10:00,97.28,97.36,97.12,97.31,529857.0,97.28,97.36,97.12,97.31,529857.0
2023-01-23 14:15:00,97.31,97.44,97.22,97.43,386607.0,97.31,97.44,97.22,97.43,386607.0
2023-01-23 14:20:00,97.42,97.45,97.37,97.42,450839.0,97.42,97.45,97.37,97.42,450839.0
2023-01-23 14:25:00,97.41,97.47,97.18,97.24,733537.0,97.41,97.47,97.18,97.24,733537.0
2023-01-23 14:30:00,97.24,97.33,97.15,97.28,462636.0,97.24,97.33,97.15,97.28,462636.0
2023-01-23 14:35:00,97.28,97.31,96.98,97.01,614834.0,97.28,97.31,96.98,97.01,614834.0
2023-01-23 14:40:00,97.02,97.11,96.96,97.0,438397.0,97.02,97.11,96.96,97.0,438397.0
2023-01-23 14:45:00,97.0,97.04,96.71,96.85,759111.0,97.0,97.04,96.71,96.85,759111.0
2023-01-23 14:50:00,96.85,96.9,96.71,96.78,511131.0,96.85,96.9,96.71,96.78,511131.0
2023-01-23 14:55:00,96.78,96.95,96.72,96.94,663284.0,96.78,96.95,96.72,96.94,663284.0
2023-01-23 15:00:00,96.94,97.01,96.77,96.78,543261.0,96.94,97.01,96.77,96.78,543261.0
2023-01-23 15:05:00,96.78,97.0,96.71,96.96,590915.0,96.78,97.0,96.71,96.96,590915.0
2023-01-23 15:10:00,96.96,97.13,96.87,97.12,742021.0,96.96,97.13,96.87,97.12,742021.0
2023-01-23 15:15:00,97.13,97.17,97.02,97.06,609901.0,97.13,97.17,97.02,97.06,609901.0
2023-01-23 15:20:00,97.06,97.1,96.94,97.06,516911.0,97.06,97.1,96.94,97.06,516911.0
2023-01-23 15:25:00,97.06,97.11,96.87,97.09,482803.0,97.06,97.11,96.87,97.09,482803.0
2023-01-23 15:30:00,97.09,97.22,97.05,97.11,509191.0,97.09,97.22,97.05,97.11,509191.0
2023-01-23 15:35:00,97.11,97.25,97.04,97.17,632996.0,97.11,97.25,97.04,97.17,632996.0
2023-01-23 15:40:00,97.18,97.18,96.98,97.17,555941.0,97.18,97.18,96.98,97.17,555941.0
2023-01-23 15:45:00,97.17,97.3,97.1,97.2,763676.0,97.17,97.3,97.1,97.2,763676.0
2023-01-23 15:50:00,97.21,97.54,97.18,97.45,1295149.0,97.21,97.54,97.18,97.45,1295149.0
2023-01-23 15:55:00,97.45,97.6,97.43,97.48,2646176.0,97.45,97.6,97.43,97.48,2646176.0
2023-01-24 09:30:00,96.94,97.6,96.81,97.46,1829102.0,96.94,97.6,96.81,97.46,1829102.0
2023-01-24 09:35:00,97.47,97.92,97.33,97.6,1654650.0,97.47,97.92,97.33,97.6,1654650.0
2023-01-24 09:40:00,97.59,97.72,97.01,97.28,1185332.0,97.59,97.72,97.01,97.28,1185332.0
2023-01-24 09:45:00,97.24,97.69,97.09,97.48,962698.0,97.24,97.69,97.09,97.48,962698.0
2023-01-24 09:50:00,97.47,98.09,97.42,97.97,1320527.0,97.47,98.09,97.42,97.97,1320527.0
2023-01-24 09:55:00,97.98,97.98,96.93,97.06,1328403.0,97.98,97.98,96.93,97.06,1328403.0
2023-01-24 10:00:00,97.06,97.19,96.35,96.38,1266853.0,97.06,97.19,96.35,96.38,1266853.0
2023-01-24 10:05:00,96.37,96.54,96.0,96.51,1457375.0,96.37,96.54,96.0,96.51,1457375.0
2023-01-24 10:10:00,96.49,96.75,96.34,96.74,960451.0,96.49,96.75,96.34,96.74,960451.0
2023-01-24 10:15:00,96.73,97.03,96.47,96.51,976724.0,96.73,97.03,96.47,96.51,976724.0
2023-01-24 10:20:00,96.49,96.66,96.3,96.48,596339.0,96.49,96.66,96.3,96.48,596339.0
2023-01-24 10:25:00,96.48,96.79,96.43,96.72,496067.0,96.48,96.79,96.43,96.72,496067.0
2023-01-24 10:30:00,96.72,96.89,96.51,96.62,536917.0,96.72,96.89,96.51,96.62,536917.0
2023-01-24 10:35:00,96.61,96.64,96.27,96.39,684291.0,96.61,96.64,96.27,96.39,684291.0
2023-01-24 10:40:00,96.39,96.75,96.32,96.64,511449.0,96.39,96.75,96.32,96.64,511449.0
2023-01-24 10:45:00,96.64,96.7,96.35,96.58,620454.0,96.64,96.7,96.35,96.58,620454.0
2023-01-24 10:50:00,96.57,96.91,96.55,96.84,537975.0,96.57,96.91,96.55,96.84,537975.0
2023-01-24 10:55:00,96.85,96.99,96.82,96.96,527627.0,96.85,96.99,96.82,96.96,527627.0
2023-01-24 11:00:00,96.96,97.08,96.9,97.01,595704.0,96.96,97.08,96.9,97.01,595704.0
2023-01-24 11:05:00,97.02,97.05,96.83,96.92,411016.0,97.02,97.05,96.83,96.92,411016.0
2023-01-24 11:10:00,96.93,96.99,96.76,96.86,488964.0,96.93,96.99,96.76,96.86,488964.0
2023-01-24 11:15:00,96.86,97.03,96.81,96.98,384476.0,96.86,97.03,96.81,96.98,384476.0
2023-01-24 11:20:00,96.98,97.25,96.9,97.15,480212.0,96.98,97.25,96.9,97.15,480212.0
2023-01-24 11:25:00,97.16,97.21,97.06,97.15,491408.0,97.16,97.21,97.06,97.15,491408.0
2023-01-24 11:30:00,97.15,97.18,96.73,96.79,569592.0,97.15,97.18,96.73,96.79,569592.0
2023-01-24 11:35:00,96.78,97.19,96.73,97.19,477896.0,96.78,97.19,96.73,97.19,477896.0
2023-01-24 11:40:00,97.19,97.24,97.04,97.1,419055.0,97.19,97.24,97.04,97.1,419055.0
2023-01-24 11:45:00,97.08,97.25,97.04,97.21,348888.0,97.08,97.25,97.04,97.21,348888.0
2023-01-24 11:50:00,97.22,97.45,97.22,97.3,491570.0,97.22,97.45,97.22,97.3,491570.0
2023-01-24 11:55:00,97.3,97.35,97.21,97.27,331011.0,97.3,97.35,97.21,97.27,331011.0
2023-01-24 12:00:00,97.27,97.27,96.93,97.22,551860.0,97.27,97.27,96.93,97.22,551860.0
2023-01-24 12:05:00,97.23,97.37,97.18,97.31,328438.0,97.23,97.37,97.18,97.31,328438.0
2023-01-24 12:10:00,97.31,97.47,97.3,97.4,330580.0,97.31,97.47,97.3,97.4,330580.0
2023-01-24 12:15:00,97.4,97.56,97.36,97.43,308878.0,97.4,97.56,97.36,97.43,308878.0
2023-01-24 12:20:00,97.43,97.44,97.29,97.34,316241.0,97.43,97.44,97.29,97.34,316241.0
2023-01-24 12:25:00,97.36,97.44,97.28,97.42,306006.0,97.36,97.44,97.28,97.42,306006.0
2023-01-24 12:30:00,97.41,97.45,97.27,97.34,277134.0,97.41,97.45,97.27,97.34,277134.0
2023-01-24 12:35:00,97.35,97.44,97.26,97.37,312599.0,97.35,97.44,97.26,97.37,312599.0
2023-01-24 12:40:00,97.37,97.38,97.02,97.02,492836.0,97.37,97.38,97.02,97.02,492836.0
2023-01-24 12:45:00,97.03,97.14,96.98,97.13,444067.0,97.03,97.14,96.98,97.13,444067.0
2023-01-24 12:50:00,97.14,97.24,97.09,97.16,330636.0,97.14,97.24,97.09,97.16,330636.0
2023-01-24 12:55:00,97.16,97.26,97.11,97.18,299512.0,97.16,97.26,97.11,97.18,299512.0
2023-01-24 13:00:00,97.19,97.38,96.92,96.98,417531.0,97.19,97.38,96.92,96.98,417531.0
2023-01-24 13:05:00,96.98,97.17,96.94,97.13,445850.0,96.98,97.17,96.94,97.13,445850.0
2023-01-24 13:10:00,97.14,97.3,97.13,97.21,425530.0,97.14,97.3,97.13,97.21,425530.0
2023-01-24 13:15:00,97.22,97.35,97.13,97.22,504969.0,97.22,97.35,97.13,97.22,504969.0
2023-01-24 13:20:00,97.21,97.25,97.02,97.09,316339.0,97.21,97.25,97.02,97.09,316339.0
2023-01-24 13:25:00,97.09,97.11,96.94,97.06,305845.0,97.09,97.11,96.94,97.06,305845.0
2023-01-24 13:30:00,97.05,97.1,96.98,97.1,279326.0,97.05,97.1,96.98,97.1,279326.0
2023-01-24 13:35:00,97.09,97.19,97.01,97.19,238488.0,97.09,97.19,97.01,97.19,238488.0
2023-01-24 13:40:00,97.18,97.29,97.12,97.18,399287.0,97.18,97.29,97.12,97.18,399287.0
2023-01-24 13:45:00,97.17,97.29,97.15,97.27,268312.0,97.17,97.29,97.15,97.27,268312.0
2023-01-24 13:50:00,97.28,97.35,97.21,97.3,317328.0,97.28,97.35,97.21,97.3,317328.0
2023-01-24 13:55:00,97.3,97.3,97.13,97.18,273471.0,97.3,97.3,97.13,97.18,273471.0
2023-01-24 14:00:00,97.18,97.2,96.96,97.06,418972.0,97.18,97.2,96.96,97.06,418972.0
2023-01-24 14:05:00,97.06,97.1,96.93,97.03,328825.0,97.06,97.1,96.93,97.03,328825.0
2023-01-24 14:10:00,97.02,97.03,96.8,96.83,280588.0,97.02,97.03,96.8,96.83,280588.0
2023-01-24 14:15:00,96.84,97.02,96.82,96.92,339390.0,96.84,97.02,96.82,96.92,339390.0
2023-01-24 14:20:00,96.92,96.98,96.84,96.84,287578.0,96.92,96.98,96.84,96.84,287578.0
2023-01-24 14:25:00,96.84,96.89,96.69,96.79,479283.0,96.84,96.89,96.69,96.79,479283.0
2023-01-24 14:30:00,96.79,97.03,96.79,96.95,455057.0,96.79,97.03,96.79,96.95,455057.0
2023-01-24 14:35:00,96.96,97.05,96.9,96.96,316308.0,96.96,97.05,96.9,96.96,316308.0
2023-01-24 14:40:00,96.97,96.97,96.79,96.87,283597.0,96.97,96.97,96.79,96.87,283597.0
2023-01-24 14:45:00,96.86,96.98,96.77,96.79,366734.0,96.86,96.98,96.77,96.79,366734.0
2023-01-24 14:50:00,96.79,96.92,96.75,96.92,256269.0,96.79,96.92,96.75,96.92,256269.0
2023-01-24 14:55:00,96.92,96.99,96.87,96.95,276477.0,96.92,96.99,96.87,96.95,276477.0
2023-01-24 15:00:00,96.95,96.98,96.87,96.95,278194.0,96.95,96.98,96.87,96.95,278194.0
2023-01-24 15:05:00,96.95,96.96,96.81,96.82,283625.0,96.95,96.96,96.81,96.82,283625.0
2023-01-24 15:10:00,96.81,96.89,96.71,96.79,372063.0,96.81,96.89,96.71,96.79,372063.0
2023-01-24 15:15:00,96.78,96.83,96.72,96.82,287316.0,96.78,96.83,96.72,96.82,287316.0
2023-01-24 15:20:00,96.83,96.92,96.78,96.89,346707.0,96.83,96.92,96.78,96.89,346707.0
2023-01-24 15:25:00,96.9,96.91,96.8,96.81,338220.0,96.9,96.91,96.8,96.81,338220.0
2023-01-24 15:30:00,96.82,96.85,96.59,96.61,507858.0,96.82,96.85,96.59,96.61,507858.0
2023-01-24 15:35:00,96.6,96.68,96.55,96.56,505363.0,96.6,96.68,96.55,96.56,505363.0
2023-01-24 15:40:00,96.56,96.58,96.26,96.42,791401.0,96.56,96.58,96.26,96.42,791401.0
2023-01-24 15:45:00,96.41,96.41,96.23,96.3,774180.0,96.41,96.41,96.23,96.3,774180.0
2023-01-24 15:50:00,96.29,96.55,96.22,96.32,996592.0,96.29,96.55,96.22,96.32,996592.0
2023-01-24 15:55:00,96.32,96.37,96.22,96.32,2257642.0,96.32,96.37,96.22,96.32,2257642.0
2023-01-25 09:30:00,92.58,93.18,92.26,93.14,4294839.0,92.58,93.18,92.26,93.14,4294839.0
2023-01-25 09:35:00,93.14,93.57,92.77,93.2,2509913.0,93.14,93.57,92.77,93.2,2509913.0
2023-01-25 09:40:00,93.2,93.52,92.81,92.89,2055169.0,93.2,93.52,92.81,92.89,2055169.0
2023-01-25 09:45:00,92.88,92.96,92.56,92.63,1626813.0,92.88,92.96,92.56,92.63,1626813.0
2023-01-25 09:50:00,92.64,92.99,92.3,92.36,1741836.0,92.64,92.99,92.3,92.36,1741836.0
2023-01-25 09:55:00,92.37,92.48,91.97,92.0,1883971.0,92.37,92.48,91.97,92.0,1883971.0
2023-01-25 10:00:00,91.99,92.11,91.52,91.63,2213189.0,91.99,92.11,91.52,91.63,2213189.0
2023-01-25 10:05:00,91.63,92.05,91.63,91.8,1824970.0,91.63,92.05,91.63,91.8,1824970.0
2023-01-25 10:10:00,91.8,92.38,91.61,91.97,1765059.0,91.8,92.38,91.61,91.97,1765059.0
2023-01-25 10:15:00,91.96,92.55,91.91,92.45,1334170.0,91.96,92.55,91.91,92.45,1334170.0
2023-01-25 10:20:00,92.45,92.53,92.22,92.27,926165.0,92.45,92.53,92.22,92.27,926165.0
2023-01-25 10:25:00,92.26,92.46,92.23,92.37,887204.0,92.26,92.46,92.23,92.37,887204.0
2023-01-25 10:30:00,92.37,92.65,92.09,92.15,1337319.0,92.37,92.65,92.09,92.15,1337319.0
2023-01-25 10:35:00,92.15,92.45,92.02,92.44,908425.0,92.15,92.45,92.02,92.44,908425.0
2023-01-25 10:40:00,92.43,93.05,92.31,93.03,1469885.0,92.43,93.05,92.31,93.03,1469885.0
2023-01-25 10:45:00,93.03,93.4,92.96,93.09,1518739.0,93.03,93.4,92.96,93.09,1518739.0
2023-01-25 10:50:00,93.09,93.36,92.92,93.36,972451.0,93.09,93.36,92.92,93.36,972451.0
2023-01-25 10:55:00,93.36,93.89,93.33,93.89,1602438.0,93.36,93.89,93.33,93.89,1602438.0
2023-01-25 11:00:00,93.88,94.38,93.77,94.31,1573116.0,93.88,94.38,93.77,94.31,1573116.0
2023-01-25 11:05:00,94.32,94.37,93.91,94.04,1468243.0,94.32,94.37,93.91,94.04,1468243.0
2023-01-25 11:10:00,94.05,94.67,94.04,94.64,1509206.0,94.05,94.67,94.04,94.64,1509206.0
2023-01-25 11:15:00,94.64,94.9,94.46,94.82,1652263.0,94.64,94.9,94.46,94.82,1652263.0
2023-01-25 11:20:00,94.82,94.83,94.47,94.56,1055145.0,94.82,94.83,94.47,94.56,1055145.0
2023-01-25 11:25:00,94.55,94.72,94.33,94.65,835928.0,94.55,94.72,94.33,94.65,835928.0
2023-01-25 11:30:00,94.64,94.92,94.46,94.89,1001490.0,94.64,94.92,94.46,94.89,1001490.0
2023-01-25 11:35:00,94.89,94.94,94.65,94.69,915971.0,94.89,94.94,94.65,94.69,915971.0
2023-01-25 11:40:00,94.69,94.84,94.44,94.54,903568.0,94.69,94.84,94.44,94.54,903568.0
2023-01-25 11:45:00,94.54,94.63,94.43,94.61,610571.0,94.54,94.63,94.43,94.61,610571.0
2023-01-25 11:50:00,94.62,94.85,94.5,94.78,945205.0,94.62,94.85,94.5,94.78,945205.0
2023-01-25 11:55:00,94.76,95.07,94.69,94.77,1136577.0,94.76,95.07,94.69,94.77,1136577.0
2023-01-25 12:00:00,94.77,94.94,94.77,94.88,669918.0,94.77,94.94,94.77,94.88,669918.0
2023-01-25 12:05:00,94.88,94.96,94.71,94.91,665185.0,94.88,94.96,94.71,94.91,665185.0
2023-01-25 12:10:00,94.91,95.05,94.88,95.03,846411.0,94.91,95.05,94.88,95.03,846411.0
2023-01-25 12:15:00,95.04,95.19,95.03,95.17,723270.0,95.04,95.19,95.03,95.17,723270.0
2023-01-25 12:20:00,95.17,95.18,94.85,94.92,705861.0,95.17,95.18,94.85,94.92,705861.0
2023-01-25 12:25:00,94.91,94.99,94.79,94.86,498649.0,94.91,94.99,94.79,94.86,498649.0
2023-01-25 12:30:00,94.86,94.9,94.61,94.61,573634.0,94.86,94.9,94.61,94.61,573634.0
2023-01-25 12:35:00,94.61,94.95,94.6,94.89,563924.0,94.61,94.95,94.6,94.89,563924.0
2023-01-25 12:40:00,94.88,95.08,94.87,94.98,462476.0,94.88,95.08,94.87,94.98,462476.0
2023-01-25 12:45:00,94.98,95.05,94.93,94.99,352173.0,94.98,95.05,94.93,94.99,352173.0
2023-01-25 12:50:00,94.99,95.1,94.92,94.92,404531.0,94.99,95.1,94.92,94.92,404531.0
2023-01-25 12:55:00,94.93,95.01,94.79,94.95,370868.0,94.93,95.01,94.79,94.95,370868.0
2023-01-25 13:00:00,94.95,95.29,94.94,95.1,492877.0,94.95,95.29,94.94,95.1,492877.0
2023-01-25 13:05:00,95.09,95.46,95.09,95.43,601443.0,95.09,95.46,95.09,95.43,601443.0
2023-01-25 13:10:00,95.43,95.79,95.42,95.74,809852.0,95.43,95.79,95.42,95.74,809852.0
2023-01-25 13:15:00,95.74,95.77,95.53,95.62,481930.0,95.74,95.77,95.53,95.62,481930.0
2023-01-25 13:20:00,95.63,95.87,95.62,95.87,620203.0,95.63,95.87,95.62,95.87,620203.0
2023-01-25 13:25:00,95.87,96.05,95.81,95.95,758752.0,95.87,96.05,95.81,95.95,758752.0
2023-01-25 13:30:00,95.96,96.02,95.69,95.75,607392.0,95.96,96.02,95.69,95.75,607392.0
2023-01-25 13:35:00,95.75,96.0,95.72,95.94,545226.0,95.75,96.0,95.72,95.94,545226.0
2023-01-25 13:40:00,95.94,96.07,95.87,95.9,539939.0,95.94,96.07,95.87,95.9,539939.0
2023-01-25 13:45:00,95.9,96.19,95.9,96.14,533993.0,95.9,96.19,95.9,96.14,533993.0
2023-01-25 13:50:00,96.14,96.2,96.0,96.0,472532.0,96.14,96.2,96.0,96.0,472532.0
2023-01-25 13:55:00,96.01,96.07,95.86,96.02,431012.0,96.01,96.07,95.86,96.02,431012.0
2023-01-25 14:00:00,96.03,96.11,95.87,95.99,434109.0,96.03,96.11,95.87,95.99,434109.0
2023-01-25 14:05:00,96.0,96.02,95.86,95.93,421359.0,96.0,96.02,95.86,95.93,421359.0
2023-01-25 14:10:00,95.93,96.23,95.89,96.15,453652.0,95.93,96.23,95.89,96.15,453652.0
2023-01-25 14:15:00,96.14,96.63,96.14,96.5,961304.0,96.14,96.63,96.14,96.5,961304.0
2023-01-25 14:20:00,96.5,96.58,96.32,96.47,793632.0,96.5,96.58,96.32,96.47,793632.0
2023-01-25 14:25:00,96.47,96.49,96.07,96.17,616833.0,96.47,96.49,96.07,96.17,616833.0
2023-01-25 14:30:00,96.17,96.23,95.79,95.82,616624.0,96.17,96.23,95.79,95.82,616624.0
2023-01-25 14:35:00,95.82,96.11,95.82,96.1,597890.0,95.82,96.11,95.82,96.1,597890.0
2023-01-25 14:40:00,96.11,96.28,96.05,96.17,562728.0,96.11,96.28,96.05,96.17,562728.0
2023-01-25 14:45:00,96.16,96.23,96.03,96.11,424855.0,96.16,96.23,96.03,96.11,424855.0
2023-01-25 14:50:00,96.11,96.4,96.08,96.4,496118.0,96.11,96.4,96.08,96.4,496118.0
2023-01-25 14:55:00,96.39,96.59,96.36,96.37,596082.0,96.39,96.59,96.36,96.37,596082.0
2023-01-25 15:00:00,96.37,96.95,96.37,96.9,690479.0,96.37,96.95,96.37,96.9,690479.0
2023-01-25 15:05:00,96.9,97.0,96.86,96.93,658241.0,96.9,97.0,96.86,96.93,658241.0
2023-01-25 15:10:00,96.92,97.07,96.73,96.81,811359.0,96.92,97.07,96.73,96.81,811359.0
2023-01-25 15:15:00,96.82,96.92,96.72,96.72,532959.0,96.82,96.92,96.72,96.72,532959.0
2023-01-25 15:20:00,96.72,96.75,96.55,96.56,467879.0,96.72,96.75,96.55,96.56,467879.0
2023-01-25 15:25:00,96.55,96.76,96.49,96.68,569542.0,96.55,96.76,96.49,96.68,569542.0
2023-01-25 15:30:00,96.69,96.85,96.65,96.8,544463.0,96.69,96.85,96.65,96.8,544463.0
2023-01-25 15:35:00,96.8,97.1,96.7,97.06,989851.0,96.8,97.1,96.7,97.06,989851.0
2023-01-25 15:40:00,97.06,97.07,96.72,96.75,883821.0,97.06,97.07,96.72,96.75,883821.0
2023-01-25 15:45:00,96.75,96.82,96.62,96.79,814257.0,96.75,96.82,96.62,96.79,814257.0
2023-01-25 15:50:00,96.78,96.87,96.56,96.77,1050530.0,96.78,96.87,96.56,96.77,1050530.0
2023-01-25 15:55:00,96.77,97.24,96.76,97.17,2340341.0,96.77,97.24,96.76,97.17,2340341.0
2023-01-26 09:30:00,98.19,99.49,98.17,98.93,3586810.0,98.19,99.49,98.17,98.93,3586810.0
2023-01-26 09:35:00,98.92,99.48,98.91,99.39,2048998.0,98.92,99.48,98.91,99.39,2048998.0
2023-01-26 09:40:00,99.4,99.45,98.49,98.95,1843834.0,99.4,99.45,98.49,98.95,1843834.0
2023-01-26 09:45:00,98.95,99.34,98.74,98.84,1315055.0,98.95,99.34,98.74,98.84,1315055.0
2023-01-26 09:50:00,98.83,99.11,98.51,98.73,1436454.0,98.83,99.11,98.51,98.73,1436454.0
2023-01-26 09:55:00,98.72,98.92,98.35,98.51,1103701.0,98.72,98.92,98.35,98.51,1103701.0
2023-01-26 10:00:00,98.53,98.82,98.15,98.78,1198505.0,98.53,98.82,98.15,98.78,1198505.0
2023-01-26 10:05:00,98.8,98.9,98.4,98.55,935202.0,98.8,98.9,98.4,98.55,935202.0
2023-01-26 10:10:00,98.56,98.72,98.45,98.58,693845.0,98.56,98.72,98.45,98.58,693845.0
2023-01-26 10:15:00,98.57,98.99,98.55,98.97,904231.0,98.57,98.99,98.55,98.97,904231.0
2023-01-26 10:20:00,98.97,99.35,98.94,99.32,1203344.0,98.97,99.35,98.94,99.32,1203344.0
2023-01-26 10:25:00,99.33,99.35,98.71,98.94,1244679.0,99.33,99.35,98.71,98.94,1244679.0
2023-01-26 10:30:00,98.94,99.21,98.85,99.15,642342.0,98.94,99.21,98.85,99.15,642342.0
2023-01-26 10:35:00,99.16,99.16,98.28,98.32,1039245.0,99.16,99.16,98.28,98.32,1039245.0
2023-01-26 10:40:00,98.33,98.52,98.21,98.43,824696.0,98.33,98.52,98.21,98.43,824696.0
2023-01-26 10:45:00,98.43,98.69,98.36,98.69,572808.0,98.43,98.69,98.36,98.69,572808.0
2023-01-26 10:50:00,98.68,98.7,97.86,97.9,899841.0,98.68,98.7,97.86,97.9,899841.0
2023-01-26 10:55:00,97.88,97.9,97.41,97.61,1098957.0,97.88,97.9,97.41,97.61,1098957.0
2023-01-26 11:00:00,97.6,97.81,97.47,97.66,798265.0,97.6,97.81,97.47,97.66,798265.0
2023-01-26 11:05:00,97.66,97.77,97.18,97.24,733793.0,97.66,97.77,97.18,97.24,733793.0
2023-01-26 11:10:00,97.24,97.58,97.14,97.55,705828.0,97.24,97.58,97.14,97.55,705828.0
2023-01-26 11:15:00,97.56,97.79,97.43,97.57,663057.0,97.56,97.79,97.43,97.57,663057.0
2023-01-26 11:20:00,97.57,97.58,97.03,97.05,592539.0,97.57,97.58,97.03,97.05,592539.0
2023-01-26 11:25:00,97.04,97.6,96.92,97.59,786071.0,97.04,97.6,96.92,97.59,786071.0
2023-01-26 11:30:00,97.58,97.75,97.54,97.61,613487.0,97.58,97.75,97.54,97.61,613487.0
2023-01-26 11:35:00,97.61,97.77,97.49,97.58,556204.0,97.61,97.77,97.49,97.58,556204.0
2023-01-26 11:40:00,97.55,97.85,97.43,97.73,440224.0,97.55,97.85,97.43,97.73,440224.0
2023-01-26 11:45:00,97.72,97.8,97.57,97.78,303003.0,97.72,97.8,97.57,97.78,303003.0
2023-01-26 11:50:00,97.78,97.8,97.55,97.59,296518.0,97.78,97.8,97.55,97.59,296518.0
2023-01-26 11:55:00,97.6,97.83,97.41,97.74,475898.0,97.6,97.83,97.41,97.74,475898.0
2023-01-26 12:00:00,97.75,97.98,97.71,97.89,615654.0,97.75,97.98,97.71,97.89,615654.0
2023-01-26 12:05:00,97.89,97.98,97.8,97.98,468157.0,97.89,97.98,97.8,97.98,468157.0
2023-01-26 12:10:00,97.98,98.26,97.97,98.02,597654.0,97.98,98.26,97.97,98.02,597654.0
2023-01-26 12:15:00,98.02,98.04,97.77,97.87,403668.0,98.02,98.04,97.77,97.87,403668.0
2023-01-26 12:20:00,97.88,97.92,97.76,97.79,342489.0,97.88,97.92,97.76,97.79,342489.0
2023-01-26 12:25:00,97.8,97.99,97.79,97.94,382880.0,97.8,97.99,97.79,97.94,382880.0
2023-01-26 12:30:00,97.93,98.09,97.88,98.08,432371.0,97.93,98.09,97.88,98.08,432371.0
2023-01-26 12:35:00,98.08,98.2,97.91,97.96,343245.0,98.08,98.2,97.91,97.96,343245.0
2023-01-26 12:40:00,97.96,98.06,97.71,97.74,352462.0,97.96,98.06,97.71,97.74,352462.0
2023-01-26 12:45:00,97.74,97.83,97.53,97.71,416142.0,97.74,97.83,97.53,97.71,416142.0
2023-01-26 12:50:00,97.71,97.95,97.69,97.82,367271.0,97.71,97.95,97.69,97.82,367271.0
2023-01-26 12:55:00,97.83,97.88,97.69,97.76,321789.0,97.83,97.88,97.69,97.76,321789.0
2023-01-26 13:00:00,97.77,97.9,97.69,97.77,281546.0,97.77,97.9,97.69,97.77,281546.0
2023-01-26 13:05:00,97.77,97.79,97.6,97.64,359551.0,97.77,97.79,97.6,97.64,359551.0
2023-01-26 13:10:00,97.64,97.82,97.62,97.78,254156.0,97.64,97.82,97.62,97.78,254156.0
2023-01-26 13:15:00,97.79,97.83,97.74,97.76,248581.0,97.79,97.83,97.74,97.76,248581.0
2023-01-26 13:20:00,97.77,97.85,97.64,97.81,295993.0,97.77,97.85,97.64,97.81,295993.0
2023-01-26 13:25:00,97.82,97.92,97.78,97.84,389935.0,97.82,97.92,97.78,97.84,389935.0
2023-01-26 13:30:00,97.84,97.96,97.8,97.85,529956.0,97.84,97.96,97.8,97.85,529956.0
2023-01-26 13:35:00,97.85,98.25,97.83,98.21,540120.0,97.85,98.25,97.83,98.21,540120.0
2023-01-26 13:40:00,98.21,98.35,98.17,98.31,417158.0,98.21,98.35,98.17,98.31,417158.0
2023-01-26 13:45:00,98.31,98.43,98.25,98.27,489466.0,98.31,98.43,98.25,98.27,489466.0
2023-01-26 13:50:00,98.28,98.32,98.2,98.21,380457.0,98.28,98.32,98.2,98.21,380457.0
2023-01-26 13:55:00,98.22,98.44,98.21,98.29,469713.0,98.22,98.44,98.21,98.29,469713.0
2023-01-26 14:00:00,98.3,98.3,98.13,98.23,429698.0,98.3,98.3,98.13,98.23,429698.0
2023-01-26 14:05:00,98.22,98.34,98.2,98.31,345398.0,98.22,98.34,98.2,98.31,345398.0
2023-01-26 14:10:00,98.31,98.44,98.27,98.32,348522.0,98.31,98.44,98.27,98.32,348522.0
2023-01-26 14:15:00,98.3,98.36,98.17,98.34,261088.0,98.3,98.36,98.17,98.34,261088.0
2023-01-26 14:20:00,98.33,98.44,98.29,98.37,343349.0,98.33,98.44,98.29,98.37,343349.0
2023-01-26 14:25:00,98.36,98.39,98.2,98.39,319349.0,98.36,98.39,98.2,98.39,319349.0
2023-01-26 14:30:00,98.39,98.63,98.39,98.59,508873.0,98.39,98.63,98.39,98.59,508873.0
2023-01-26 14:35:00,98.59,98.72,98.5,98.55,376840.0,98.59,98.72,98.5,98.55,376840.0
2023-01-26 14:40:00,98.56,98.73,98.0,98.62,522239.0,98.56,98.73,98.0,98.62,522239.0
2023-01-26 14:45:00,98.62,98.7,98.57,98.58,315231.0,98.62,98.7,98.57,98.58,315231.0
2023-01-26 14:50:00,98.58,98.62,98.37,98.47,466268.0,98.58,98.62,98.37,98.47,466268.0
2023-01-26 14:55:00,98.47,98.63,98.47,98.58,295077.0,98.47,98.63,98.47,98.58,295077.0
2023-01-26 15:00:00,98.58,98.62,98.48,98.54,298326.0,98.58,98.62,98.48,98.54,298326.0
2023-01-26 15:05:00,98.54,98.55,98.34,98.47,379319.0,98.54,98.55,98.34,98.47,379319.0
2023-01-26 15:10:00,98.47,98.55,98.38,98.53,337205.0,98.47,98.55,98.38,98.53,337205.0
2023-01-26 15:15:00,98.52,98.6,98.49,98.6,338315.0,98.52,98.6,98.49,98.6,338315.0
2023-01-26 15:20:00,98.6,98.76,98.55,98.75,435217.0,98.6,98.76,98.55,98.75,435217.0
2023-01-26 15:25:00,98.74,98.85,98.68,98.69,540997.0,98.74,98.85,98.68,98.69,540997.0
2023-01-26 15:30:00,98.68,98.85,98.65,98.72,520374.0,98.68,98.85,98.65,98.72,520374.0
2023-01-26 15:35:00,98.72,98.83,98.71,98.8,520231.0,98.72,98.83,98.71,98.8,520231.0
2023-01-26 15:40:00,98.81,98.86,98.62,98.63,654504.0,98.81,98.86,98.62,98.63,654504.0
2023-01-26 15:45:00,98.64,98.77,98.53,98.69,597206.0,98.64,98.77,98.53,98.69,597206.0
2023-01-26 15:50:00,98.69,98.98,98.69,98.9,1194678.0,98.69,98.98,98.69,98.9,1194678.0
2023-01-26 15:55:00,98.9,99.25,98.9,99.19,3609776.0,98.9,99.25,98.9,99.19,3609776.0
2023-01-27 09:30:00,99.58,100.82,99.53,100.47,4105775.0,99.58,100.82,99.53,100.47,4105775.0
2023-01-27 09:35:00,100.48,100.65,99.95,100.46,2095695.0,100.48,100.65,99.95,100.46,2095695.0
2023-01-27 09:40:00,100.47,100.58,100.13,100.41,1242067.0,100.47,100.58,100.13,100.41,1242067.0
2023-01-27 09:45:00,100.41,100.9,100.35,100.79,1783345.0,100.41,100.9,100.35,100.79,1783345.0
2023-01-27 09:50:00,100.79,101.27,100.72,101.13,1999816.0,100.79,101.27,100.72,101.13,1999816.0
2023-01-27 09:55:00,101.14,101.3,100.52,100.59,1400845.0,101.14,101.3,100.52,100.59,1400845.0
2023-01-27 10:00:00,100.62,101.12,100.42,101.02,1601725.0,100.62,101.12,100.42,101.02,1601725.0
2023-01-27 10:05:00,101.02,101.38,100.9,101.37,1179459.0,101.02,101.38,100.9,101.37,1179459.0
2023-01-27 10:10:00,101.37,101.6,101.18,101.56,1801249.0,101.37,101.6,101.18,101.56,1801249.0
2023-01-27 10:15:00,101.56,101.73,101.29,101.69,1537049.0,101.56,101.73,101.29,101.69,1537049.0
2023-01-27 10:20:00,101.7,101.78,101.31,101.74,1338159.0,101.7,101.78,101.31,101.74,1338159.0
2023-01-27 10:25:00,101.74,101.96,101.42,101.95,1324908.0,101.74,101.96,101.42,101.95,1324908.0
2023-01-27 10:30:00,101.96,102.54,101.94,102.12,1808099.0,101.96,102.54,101.94,102.12,1808099.0
2023-01-27 10:35:00,102.11,102.43,102.06,102.3,1123346.0,102.11,102.43,102.06,102.3,1123346.0
2023-01-27 10:40:00,102.3,102.68,102.26,102.41,1511570.0,102.3,102.68,102.26,102.41,1511570.0
2023-01-27 10:45:00,102.41,102.42,101.51,101.61,1447810.0,102.41,102.42,101.51,101.61,1447810.0
2023-01-27 10:50:00,101.61,101.85,101.58,101.74,936070.0,101.61,101.85,101.58,101.74,936070.0
2023-01-27 10:55:00,101.74,101.94,101.51,101.81,944442.0,101.74,101.94,101.51,101.81,944442.0
2023-01-27 11:00:00,101.82,101.85,101.53,101.65,559092.0,101.82,101.85,101.53,101.65,559092.0
2023-01-27 11:05:00,101.65,101.84,101.24,101.53,910885.0,101.65,101.84,101.24,101.53,910885.0
2023-01-27 11:10:00,101.53,101.75,101.5,101.59,467370.0,101.53,101.75,101.5,101.59,467370.0
2023-01-27 11:15:00,101.59,101.86,101.53,101.77,579338.0,101.59,101.86,101.53,101.77,579338.0
2023-01-27 11:20:00,101.78,102.01,101.76,101.94,742648.0,101.78,102.01,101.76,101.94,742648.0
2023-01-27 11:25:00,101.94,101.96,101.73,101.9,525005.0,101.94,101.96,101.73,101.9,525005.0
2023-01-27 11:30:00,101.9,101.96,101.76,101.93,648611.0,101.9,101.96,101.76,101.93,648611.0
2023-01-27 11:35:00,101.94,101.97,101.68,101.82,604690.0,101.94,101.97,101.68,101.82,604690.0
2023-01-27 11:40:00,101.82,102.1,101.78,101.93,600916.0,101.82,102.1,101.78,101.93,600916.0
2023-01-27 11:45:00,101.93,102.1,101.79,101.98,606926.0,101.93,102.1,101.79,101.98,606926.0
2023-01-27 11:50:00,101.98,102.25,101.94,102.21,713110.0,101.98,102.25,101.94,102.21,713110.0
2023-01-27 11:55:00,102.22,102.35,102.04,102.04,752174.0,102.22,102.35,102.04,102.04,752174.0
2023-01-27 12:00:00,102.05,102.27,101.96,102.16,818139.0,102.05,102.27,101.96,102.16,818139.0
2023-01-27 12:05:00,102.17,102.25,102.1,102.14,428676.0,102.17,102.25,102.1,102.14,428676.0
2023-01-27 12:10:00,102.14,102.23,102.05,102.2,489407.0,102.14,102.23,102.05,102.2,489407.0
2023-01-27 12:15:00,102.2,102.42,102.2,102.38,771297.0,102.2,102.42,102.2,102.38,771297.0
2023-01-27 12:20:00,102.39,102.42,102.18,102.24,626967.0,102.39,102.42,102.18,102.24,626967.0
2023-01-27 12:25:00,102.24,102.3,102.03,102.04,635254.0,102.24,102.3,102.03,102.04,635254.0
2023-01-27 12:30:00,102.04,102.2,102.0,102.12,518091.0,102.04,102.2,102.0,102.12,518091.0
2023-01-27 12:35:00,102.12,102.26,102.02,102.25,515350.0,102.12,102.26,102.02,102.25,515350.0
2023-01-27 12:40:00,102.25,102.32,102.0,102.02,501848.0,102.25,102.32,102.0,102.02,501848.0
2023-01-27 12:45:00,102.02,102.08,101.91,102.04,429416.0,102.02,102.08,101.91,102.04,429416.0
2023-01-27 12:50:00,102.04,102.12,101.99,102.03,352836.0,102.04,102.12,101.99,102.03,352836.0
2023-01-27 12:55:00,102.03,102.16,102.0,102.07,441005.0,102.03,102.16,102.0,102.07,441005.0
2023-01-27 13:00:00,102.07,102.14,101.86,102.01,421964.0,102.07,102.14,101.86,102.01,421964.0
2023-01-27 13:05:00,102.01,102.04,101.89,101.93,275442.0,102.01,102.04,101.89,101.93,275442.0
2023-01-27 13:10:00,101.92,101.93,101.71,101.8,375003.0,101.92,101.93,101.71,101.8,375003.0
2023-01-27 13:15:00,101.79,101.83,101.59,101.61,443421.0,101.79,101.83,101.59,101.61,443421.0
2023-01-27 13:20:00,101.61,101.73,101.46,101.67,524989.0,101.61,101.73,101.46,101.67,524989.0
2023-01-27 13:25:00,101.67,101.78,101.64,101.74,335001.0,101.67,101.78,101.64,101.74,335001.0
2023-01-27 13:30:00,101.75,101.92,101.74,101.87,437063.0,101.75,101.92,101.74,101.87,437063.0
2023-01-27 13:35:00,101.87,102.09,101.84,101.95,479025.0,101.87,102.09,101.84,101.95,479025.0
2023-01-27 13:40:00,101.95,102.1,101.86,102.09,348671.0,101.95,102.1,101.86,102.09,348671.0
2023-01-27 13:45:00,102.09,102.15,101.98,102.13,433873.0,102.09,102.15,101.98,102.13,433873.0
2023-01-27 13:50:00,102.13,102.16,102.05,102.14,294867.0,102.13,102.16,102.05,102.14,294867.0
2023-01-27 13:55:00,102.14,102.45,102.13,102.39,566980.0,102.14,102.45,102.13,102.39,566980.0
2023-01-27 14:00:00,102.4,102.51,102.32,102.38,587585.0,102.4,102.51,102.32,102.38,587585.0
2023-01-27 14:05:00,102.39,102.41,102.21,102.26,406707.0,102.39,102.41,102.21,102.26,406707.0
2023-01-27 14:10:00,102.25,102.41,102.25,102.41,375338.0,102.25,102.41,102.25,102.41,375338.0
2023-01-27 14:15:00,102.4,102.65,102.4,102.6,681935.0,102.4,102.65,102.4,102.6,681935.0
2023-01-27 14:20:00,102.61,102.73,102.56,102.69,529388.0,102.61,102.73,102.56,102.69,529388.0
2023-01-27 14:25:00,102.7,102.74,102.58,102.6,463846.0,102.7,102.74,102.58,102.6,463846.0
2023-01-27 14:30:00,102.6,102.65,102.46,102.47,344110.0,102.6,102.65,102.46,102.47,344110.0
2023-01-27 14:35:00,102.47,102.56,102.34,102.34,425740.0,102.47,102.56,102.34,102.34,425740.0
2023-01-27 14:40:00,102.34,102.5,102.29,102.4,465380.0,102.34,102.5,102.29,102.4,465380.0
2023-01-27 14:45:00,102.4,102.61,102.36,102.56,474879.0,102.4,102.61,102.36,102.56,474879.0
2023-01-27 14:50:00,102.57,102.59,102.51,102.56,406740.0,102.57,102.59,102.51,102.56,406740.0
2023-01-27 14:55:00,102.56,102.63,102.53,102.56,496556.0,102.56,102.63,102.53,102.56,496556.0
2023-01-27 15:00:00,102.56,102.7,102.54,102.7,571524.0,102.56,102.7,102.54,102.7,571524.0
2023-01-27 15:05:00,102.7,102.99,102.68,102.98,897756.0,102.7,102.99,102.68,102.98,897756.0
2023-01-27 15:10:00,102.99,103.0,102.7,102.72,767531.0,102.99,103.0,102.7,102.72,767531.0
2023-01-27 15:15:00,102.72,102.83,102.63,102.82,677428.0,102.72,102.83,102.63,102.82,677428.0
2023-01-27 15:20:00,102.81,102.9,102.68,102.87,663052.0,102.81,102.9,102.68,102.87,663052.0
2023-01-27 15:25:00,102.88,103.03,102.84,103.02,716729.0,102.88,103.03,102.84,103.02,716729.0
2023-01-27 15:30:00,103.03,103.46,103.02,103.44,1455118.0,103.03,103.46,103.02,103.44,1455118.0
2023-01-27 15:35:00,103.44,103.49,103.04,103.08,1126868.0,103.44,103.49,103.04,103.08,1126868.0
2023-01-27 15:40:00,103.08,103.29,102.94,102.98,1050998.0,103.08,103.29,102.94,102.98,1050998.0
2023-01-27 15:45:00,102.98,102.99,102.58,102.61,1498288.0,102.98,102.99,102.58,102.61,1498288.0
2023-01-27 15:50:00,102.62,102.74,102.0,102.26,2452037.0,102.62,102.74,102.0,102.26,2452037.0
2023-01-27 15:55:00,102.27,102.34,102.15,102.25,2847142.0,102.27,102.34,102.15,102.25,2847142.0
2023-01-30 09:30:00,101.09,101.36,100.47,100.53,2665824.0,101.09,101.36,100.47,100.53,2665824.0
2023-01-30 09:35:00,100.51,100.98,100.23,100.88,1670445.0,100.51,100.98,100.23,100.88,1670445.0
2023-01-30 09:40:00,100.87,100.95,100.45,100.75,1068081.0,100.87,100.95,100.45,100.75,1068081.0
2023-01-30 09:45:00,100.75,101.34,100.71,101.11,1209450.0,100.75,101.34,100.71,101.11,1209450.0
2023-01-30 09:50:00,101.12,101.39,100.86,100.92,933573.0,101.12,101.39,100.86,100.92,933573.0
2023-01-30 09:55:00,100.93,101.4,100.84,101.33,799852.0,100.93,101.4,100.84,101.33,799852.0
2023-01-30 10:00:00,101.32,101.65,101.13,101.6,917318.0,101.32,101.65,101.13,101.6,917318.0
2023-01-30 10:05:00,101.6,101.74,101.2,101.21,722408.0,101.6,101.74,101.2,101.21,722408.0
2023-01-30 10:10:00,101.2,101.38,100.76,100.84,978122.0,101.2,101.38,100.76,100.84,978122.0
2023-01-30 10:15:00,100.84,100.88,100.29,100.45,1367201.0,100.84,100.88,100.29,100.45,1367201.0
2023-01-30 10:20:00,100.45,100.52,100.2,100.21,687451.0,100.45,100.52,100.2,100.21,687451.0
2023-01-30 10:25:00,100.2,100.34,99.83,99.98,1347269.0,100.2,100.34,99.83,99.98,1347269.0
2023-01-30 10:30:00,99.98,99.98,99.4,99.43,1419760.0,99.98,99.98,99.4,99.43,1419760.0
2023-01-30 10:35:00,99.43,99.63,99.29,99.47,1203484.0,99.43,99.63,99.29,99.47,1203484.0
2023-01-30 10:40:00,99.46,99.53,99.08,99.28,885905.0,99.46,99.53,99.08,99.28,885905.0
2023-01-30 10:45:00,99.27,99.38,99.01,99.29,1410070.0,99.27,99.38,99.01,99.29,1410070.0
2023-01-30 10:50:00,99.28,99.47,99.1,99.22,803436.0,99.28,99.47,99.1,99.22,803436.0
2023-01-30 10:55:00,99.23,99.67,99.19,99.6,1035803.0,99.23,99.67,99.19,99.6,1035803.0
2023-01-30 11:00:00,99.61,99.76,99.48,99.66,794409.0,99.61,99.76,99.48,99.66,794409.0
2023-01-30 11:05:00,99.66,100.14,99.65,100.13,985758.0,99.66,100.14,99.65,100.13,985758.0
2023-01-30 11:10:00,100.13,100.42,100.08,100.17,910599.0,100.13,100.42,100.08,100.17,910599.0
2023-01-30 11:15:00,100.16,100.4,100.11,100.24,648479.0,100.16,100.4,100.11,100.24,648479.0
2023-01-30 11:20:00,100.25,100.45,100.24,100.37,625054.0,100.25,100.45,100.24,100.37,625054.0
2023-01-30 11:25:00,100.38,100.58,100.09,100.52,785767.0,100.38,100.58,100.09,100.52,785767.0
2023-01-30 11:30:00,100.52,100.72,100.46,100.51,615220.0,100.52,100.72,100.46,100.51,615220.0
2023-01-30 11:35:00,100.5,100.65,100.42,100.47,561719.0,100.5,100.65,100.42,100.47,561719.0
2023-01-30 11:40:00,100.47,100.63,100.39,100.49,487940.0,100.47,100.63,100.39,100.49,487940.0
2023-01-30 11:45:00,100.5,100.55,100.31,100.39,472845.0,100.5,100.55,100.31,100.39,472845.0
2023-01-30 11:50:00,100.4,100.55,100.34,100.36,369518.0,100.4,100.55,100.34,100.36,369518.0
2023-01-30 11:55:00,100.35,100.82,100.14,100.76,778660.0,100.35,100.82,100.14,100.76,778660.0
2023-01-30 12:00:00,100.77,100.85,100.62,100.79,508306.0,100.77,100.85,100.62,100.79,508306.0
2023-01-30 12:05:00,100.79,101.02,100.73,100.85,650405.0,100.79,101.02,100.73,100.85,650405.0
2023-01-30 12:10:00,100.85,101.02,100.81,101.02,392835.0,100.85,101.02,100.81,101.02,392835.0
2023-01-30 12:15:00,101.01,101.07,100.66,100.68,437901.0,101.01,101.07,100.66,100.68,437901.0
2023-01-30 12:20:00,100.69,100.84,100.63,100.78,381009.0,100.69,100.84,100.63,100.78,381009.0
2023-01-30 12:25:00,100.78,101.03,100.6,101.01,486176.0,100.78,101.03,100.6,101.01,486176.0
2023-01-30 12:30:00,101.02,101.04,100.76,100.84,412272.0,101.02,101.04,100.76,100.84,412272.0
2023-01-30 12:35:00,100.84,100.92,100.76,100.84,299210.0,100.84,100.92,100.76,100.84,299210.0
2023-01-30 12:40:00,100.84,101.03,100.78,100.85,427013.0,100.84,101.03,100.78,100.85,427013.0
2023-01-30 12:45:00,100.84,100.87,100.66,100.78,417642.0,100.84,100.87,100.66,100.78,417642.0
2023-01-30 12:50:00,100.78,100.93,100.65,100.83,438798.0,100.78,100.93,100.65,100.83,438798.0
2023-01-30 12:55:00,100.82,100.92,100.75,100.81,266111.0,100.82,100.92,100.75,100.81,266111.0
2023-01-30 13:00:00,100.81,100.89,100.67,100.87,360518.0,100.81,100.89,100.67,100.87,360518.0
2023-01-30 13:05:00,100.87,100.99,100.85,100.93,384041.0,100.87,100.99,100.85,100.93,384041.0
2023-01-30 13:10:00,100.93,101.11,100.89,101.0,510027.0,100.93,101.11,100.89,101.0,510027.0
2023-01-30 13:15:00,101.0,101.33,100.96,101.25,792738.0,101.0,101.33,100.96,101.25,792738.0
2023-01-30 13:20:00,101.26,101.36,101.21,101.34,423987.0,101.26,101.36,101.21,101.34,423987.0
2023-01-30 13:25:00,101.34,101.4,101.23,101.28,448340.0,101.34,101.4,101.23,101.28,448340.0
2023-01-30 13:30:00,101.27,101.28,100.91,100.93,564922.0,101.27,101.28,100.91,100.93,564922.0
2023-01-30 13:35:00,100.92,100.95,100.8,100.84,405180.0,100.92,100.95,100.8,100.84,405180.0
2023-01-30 13:40:00,100.84,100.89,100.69,100.86,442146.0,100.84,100.89,100.69,100.86,442146.0
2023-01-30 13:45:00,100.86,100.94,100.68,100.91,407048.0,100.86,100.94,100.68,100.91,407048.0
2023-01-30 13:50:00,100.91,101.03,100.82,101.03,393189.0,100.91,101.03,100.82,101.03,393189.0
2023-01-30 13:55:00,101.02,101.24,100.96,101.2,534779.0,101.02,101.24,100.96,101.2,534779.0
2023-01-30 14:00:00,101.21,101.37,101.18,101.32,537284.0,101.21,101.37,101.18,101.32,537284.0
2023-01-30 14:05:00,101.32,101.36,101.03,101.04,464536.0,101.32,101.36,101.03,101.04,464536.0
2023-01-30 14:10:00,101.03,101.11,100.97,101.07,349951.0,101.03,101.11,100.97,101.07,349951.0
2023-01-30 14:15:00,101.07,101.14,100.82,100.99,476227.0,101.07,101.14,100.82,100.99,476227.0
2023-01-30 14:20:00,100.98,101.07,100.89,100.93,319625.0,100.98,101.07,100.89,100.93,319625.0
2023-01-30 14:25:00,100.92,100.96,100.79,100.82,425335.0,100.92,100.96,100.79,100.82,425335.0
2023-01-30 14:30:00,100.81,100.96,100.72,100.78,517918.0,100.81,100.96,100.72,100.78,517918.0
2023-01-30 14:35:00,100.78,100.93,100.68,100.85,493175.0,100.78,100.93,100.68,100.85,493175.0
2023-01-30 14:40:00,100.85,100.9,100.72,100.87,323812.0,100.85,100.9,100.72,100.87,323812.0
2023-01-30 14:45:00,100.88,100.93,100.71,100.74,318021.0,100.88,100.93,100.71,100.74,318021.0
2023-01-30 14:50:00,100.73,100.77,100.58,100.72,515981.0,100.73,100.77,100.58,100.72,515981.0
2023-01-30 14:55:00,100.71,100.8,100.59,100.76,478763.0,100.71,100.8,100.59,100.76,478763.0
2023-01-30 15:00:00,100.77,101.18,100.72,101.13,628833.0,100.77,101.18,100.72,101.13,628833.0
2023-01-30 15:05:00,101.13,101.15,100.89,101.01,462556.0,101.13,101.15,100.89,101.01,462556.0
2023-01-30 15:10:00,101.01,101.07,100.81,100.83,382018.0,101.01,101.07,100.81,100.83,382018.0
2023-01-30 15:15:00,100.82,100.89,100.65,100.76,491180.0,100.82,100.89,100.65,100.76,491180.0
2023-01-30 15:20:00,100.75,100.79,100.55,100.56,525390.0,100.75,100.79,100.55,100.56,525390.0
2023-01-30 15:25:00,100.56,100.74,100.53,100.7,534697.0,100.56,100.74,100.53,100.7,534697.0
2023-01-30 15:30:00,100.7,100.83,100.62,100.75,571663.0,100.7,100.83,100.62,100.75,571663.0
2023-01-30 15:35:00,100.75,100.85,100.71,100.77,517612.0,100.75,100.85,100.71,100.77,517612.0
2023-01-30 15:40:00,100.78,100.84,100.59,100.7,578155.0,100.78,100.84,100.59,100.7,578155.0
2023-01-30 15:45:00,100.69,100.86,100.67,100.78,750057.0,100.69,100.86,100.67,100.78,750057.0
2023-01-30 15:50:00,100.79,100.88,100.47,100.58,1214791.0,100.79,100.88,100.47,100.58,1214791.0
2023-01-30 15:55:00,100.58,100.62,100.34,100.54,2331872.0,100.58,100.62,100.34,100.54,2331872.0
2023-01-31 09:30:00,101.16,102.13,101.14,101.86,2683473.0,101.16,102.13,101.14,101.86,2683473.0
2023-01-31 09:35:00,101.86,102.2,101.55,101.85,1473893.0,101.86,102.2,101.55,101.85,1473893.0
2023-01-31 09:40:00,101.86,102.7,101.55,102.32,1595649.0,101.86,102.7,101.55,102.32,1595649.0
2023-01-31 09:45:00,102.34,102.75,102.02,102.72,1564139.0,102.34,102.75,102.02,102.72,1564139.0
2023-01-31 09:50:00,102.72,102.96,102.5,102.91,1409062.0,102.72,102.96,102.5,102.91,1409062.0
2023-01-31 09:55:00,102.91,103.07,102.37,102.43,1354778.0,102.91,103.07,102.37,102.43,1354778.0
2023-01-31 10:00:00,102.45,102.76,102.05,102.19,1254369.0,102.45,102.76,102.05,102.19,1254369.0
2023-01-31 10:05:00,102.2,102.72,101.79,101.91,1382705.0,102.2,102.72,101.79,101.91,1382705.0
2023-01-31 10:10:00,101.91,102.46,101.84,102.36,833801.0,101.91,102.46,101.84,102.36,833801.0
2023-01-31 10:15:00,102.39,102.58,102.3,102.48,666792.0,102.39,102.58,102.3,102.48,666792.0
2023-01-31 10:20:00,102.48,102.76,102.42,102.64,731484.0,102.48,102.76,102.42,102.64,731484.0
2023-01-31 10:25:00,102.64,103.13,102.59,103.11,890721.0,102.64,103.13,102.59,103.11,890721.0
2023-01-31 10:30:00,103.11,103.35,102.98,103.21,1147930.0,103.11,103.35,102.98,103.21,1147930.0
2023-01-31 10:35:00,103.2,103.22,102.76,102.81,733001.0,103.2,103.22,102.76,102.81,733001.0
2023-01-31 10:40:00,102.82,103.13,102.78,103.08,517008.0,102.82,103.13,102.78,103.08,517008.0
2023-01-31 10:45:00,103.08,103.16,102.86,102.99,542025.0,103.08,103.16,102.86,102.99,542025.0
2023-01-31 10:50:00,103.0,103.2,102.78,102.87,634804.0,103.0,103.2,102.78,102.87,634804.0
2023-01-31 10:55:00,102.88,103.03,102.82,102.98,446472.0,102.88,103.03,102.82,102.98,446472.0
2023-01-31 11:00:00,102.98,103.2,102.98,103.19,677683.0,102.98,103.2,102.98,103.19,677683.0
2023-01-31 11:05:00,103.18,103.21,102.9,103.14,624217.0,103.18,103.21,102.9,103.14,624217.0
2023-01-31 11:10:00,103.14,103.14,102.91,103.0,403488.0,103.14,103.14,102.91,103.0,403488.0
2023-01-31 11:15:00,102.99,103.06,102.83,102.95,420439.0,102.99,103.06,102.83,102.95,420439.0
2023-01-31 11:20:00,102.95,103.01,102.87,102.95,293974.0,102.95,103.01,102.87,102.95,293974.0
2023-01-31 11:25:00,102.94,103.05,102.82,103.01,452300.0,102.94,103.05,102.82,103.01,452300.0
2023-01-31 11:30:00,103.01,103.1,102.65,102.68,702204.0,103.01,103.1,102.65,102.68,702204.0
2023-01-31 11:35:00,102.68,102.99,102.62,102.75,548020.0,102.68,102.99,102.62,102.75,548020.0
2023-01-31 11:40:00,102.76,102.94,102.75,102.87,352469.0,102.76,102.94,102.75,102.87,352469.0
2023-01-31 11:45:00,102.88,102.94,102.56,102.63,417703.0,102.88,102.94,102.56,102.63,417703.0
2023-01-31 11:50:00,102.62,102.71,102.58,102.61,339050.0,102.62,102.71,102.58,102.61,339050.0
2023-01-31 11:55:00,102.61,102.66,102.49,102.52,500861.0,102.61,102.66,102.49,102.52,500861.0
2023-01-31 12:00:00,102.52,102.59,102.15,102.42,716241.0,102.52,102.59,102.15,102.42,716241.0
2023-01-31 12:05:00,102.42,102.47,102.24,102.43,440526.0,102.42,102.47,102.24,102.43,440526.0
2023-01-31 12:10:00,102.43,102.5,102.15,102.21,439078.0,102.43,102.5,102.15,102.21,439078.0
2023-01-31 12:15:00,102.22,102.58,102.21,102.53,410300.0,102.22,102.58,102.21,102.53,410300.0
2023-01-31 12:20:00,102.53,102.57,102.18,102.22,397201.0,102.53,102.57,102.18,102.22,397201.0
2023-01-31 12:25:00,102.22,102.26,101.97,102.11,518920.0,102.22,102.26,101.97,102.11,518920.0
2023-01-31 12:30:00,102.11,102.17,101.96,102.16,356199.0,102.11,102.17,101.96,102.16,356199.0
2023-01-31 12:35:00,102.16,102.45,102.15,102.37,465601.0,102.16,102.45,102.15,102.37,465601.0
2023-01-31 12:40:00,102.37,102.44,102.29,102.32,313465.0,102.37,102.44,102.29,102.32,313465.0
2023-01-31 12:45:00,102.34,102.67,102.33,102.59,552634.0,102.34,102.67,102.33,102.59,552634.0
2023-01-31 12:50:00,102.59,102.7,102.51,102.64,493963.0,102.59,102.7,102.51,102.64,493963.0
2023-01-31 12:55:00,102.64,102.7,102.45,102.49,424492.0,102.64,102.7,102.45,102.49,424492.0
2023-01-31 13:00:00,102.48,102.51,102.26,102.37,362970.0,102.48,102.51,102.26,102.37,362970.0
2023-01-31 13:05:00,102.38,102.41,102.25,102.26,284889.0,102.38,102.41,102.25,102.26,284889.0
2023-01-31 13:10:00,102.26,102.28,102.11,102.21,376417.0,102.26,102.28,102.11,102.21,376417.0
2023-01-31 13:15:00,102.21,102.23,102.06,102.16,333250.0,102.21,102.23,102.06,102.16,333250.0
2023-01-31 13:20:00,102.16,102.23,101.99,102.01,581773.0,102.16,102.23,101.99,102.01,581773.0
2023-01-31 13:25:00,102.01,102.16,101.99,102.14,364437.0,102.01,102.16,101.99,102.14,364437.0
2023-01-31 13:30:00,102.13,102.2,101.98,102.05,426271.0,102.13,102.2,101.98,102.05,426271.0
2023-01-31 13:35:00,102.04,102.04,101.86,102.0,472383.0,102.04,102.04,101.86,102.0,472383.0
2023-01-31 13:40:00,101.99,102.27,101.99,102.26,443161.0,101.99,102.27,101.99,102.26,443161.0
2023-01-31 13:45:00,102.26,102.55,102.24,102.46,628260.0,102.26,102.55,102.24,102.46,628260.0
2023-01-31 13:50:00,102.46,102.51,102.24,102.27,297191.0,102.46,102.51,102.24,102.27,297191.0
2023-01-31 13:55:00,102.28,102.38,102.27,102.31,295526.0,102.28,102.38,102.27,102.31,295526.0
2023-01-31 14:00:00,102.31,102.41,102.27,102.32,299383.0,102.31,102.41,102.27,102.32,299383.0
2023-01-31 14:05:00,102.32,102.55,102.31,102.49,389035.0,102.32,102.55,102.31,102.49,389035.0
2023-01-31 14:10:00,102.48,102.5,102.36,102.45,239164.0,102.48,102.5,102.36,102.45,239164.0
2023-01-31 14:15:00,102.45,102.49,102.35,102.42,248349.0,102.45,102.49,102.35,102.42,248349.0
2023-01-31 14:20:00,102.43,102.52,102.38,102.45,300060.0,102.43,102.52,102.38,102.45,300060.0
2023-01-31 14:25:00,102.44,102.5,102.38,102.49,212140.0,102.44,102.5,102.38,102.49,212140.0
2023-01-31 14:30:00,102.49,102.7,102.49,102.55,385968.0,102.49,102.7,102.49,102.55,385968.0
2023-01-31 14:35:00,102.56,102.67,102.53,102.63,241732.0,102.56,102.67,102.53,102.63,241732.0
2023-01-31 14:40:00,102.63,102.72,102.55,102.63,397408.0,102.63,102.72,102.55,102.63,397408.0
2023-01-31 14:45:00,102.64,102.84,102.64,102.82,376275.0,102.64,102.84,102.64,102.82,376275.0
2023-01-31 14:50:00,102.83,103.02,102.8,102.95,621673.0,102.83,103.02,102.8,102.95,621673.0
2023-01-31 14:55:00,102.95,103.0,102.93,102.98,390039.0,102.95,103.0,102.93,102.98,390039.0
2023-01-31 15:00:00,102.98,103.1,102.94,102.95,561281.0,102.98,103.1,102.94,102.95,561281.0
2023-01-31 15:05:00,102.94,102.94,102.61,102.72,703965.0,102.94,102.94,102.61,102.72,703965.0
2023-01-31 15:10:00,102.72,102.77,102.47,102.55,417553.0,102.72,102.77,102.47,102.55,417553.0
2023-01-31 15:15:00,102.55,102.57,102.29,102.43,489613.0,102.55,102.57,102.29,102.43,489613.0
2023-01-31 15:20:00,102.43,102.61,102.43,102.48,489919.0,102.43,102.61,102.43,102.48,489919.0
2023-01-31 15:25:00,102.47,102.53,102.34,102.39,516259.0,102.47,102.53,102.34,102.39,516259.0
2023-01-31 15:30:00,102.39,102.66,102.39,102.66,467063.0,102.39,102.66,102.39,102.66,467063.0
2023-01-31 15:35:00,102.66,102.7,102.5,102.58,435108.0,102.66,102.7,102.5,102.58,435108.0
2023-01-31 15:40:00,102.58,102.78,102.57,102.77,477414.0,102.58,102.78,102.57,102.77,477414.0
2023-01-31 15:45:00,102.78,102.83,102.61,102.64,646541.0,102.78,102.83,102.61,102.64,646541.0
2023-01-31 15:50:00,102.65,102.96,102.64,102.92,1302984.0,102.65,102.96,102.64,102.92,1302984.0
2023-01-31 15:55:00,102.91,103.17,102.7,103.17,2612725.0,102.91,103.17,102.7,103.17,2612725.0
2023-02-01 09:30:00,102.6,102.75,101.88,101.98,2070114.0,102.6,102.75,101.88,101.98,2070114.0
2023-02-01 09:35:00,101.98,102.19,101.57,102.16,1403756.0,101.98,102.19,101.57,102.16,1403756.0
2023-02-01 09:40:00,102.16,102.36,101.61,101.68,1160740.0,102.16,102.36,101.61,101.68,1160740.0
2023-02-01 09:45:00,101.69,102.44,101.64,102.34,1023465.0,101.69,102.44,101.64,102.34,1023465.0
2023-02-01 09:50:00,102.33,102.55,102.12,102.36,833446.0,102.33,102.55,102.12,102.36,833446.0
2023-02-01 09:55:00,102.37,102.55,101.9,101.95,868649.0,102.37,102.55,101.9,101.95,868649.0
2023-02-01 10:00:00,101.97,102.14,101.63,101.81,923895.0,101.97,102.14,101.63,101.81,923895.0
2023-02-01 10:05:00,101.81,102.07,101.63,102.0,744673.0,101.81,102.07,101.63,102.0,744673.0
2023-02-01 10:10:00,102.01,102.3,101.93,102.27,688119.0,102.01,102.3,101.93,102.27,688119.0
2023-02-01 10:15:00,102.27,102.36,101.99,102.1,565532.0,102.27,102.36,101.99,102.1,565532.0
2023-02-01 10:20:00,102.1,102.18,101.75,101.99,540853.0,102.1,102.18,101.75,101.99,540853.0
2023-02-01 10:25:00,101.99,102.05,101.69,101.82,613987.0,101.99,102.05,101.69,101.82,613987.0
2023-02-01 10:30:00,101.83,102.13,101.68,102.09,718458.0,101.83,102.13,101.68,102.09,718458.0
2023-02-01 10:35:00,102.08,102.13,101.9,102.05,491155.0,102.08,102.13,101.9,102.05,491155.0
2023-02-01 10:40:00,102.04,102.3,101.99,102.0,558147.0,102.04,102.3,101.99,102.0,558147.0
2023-02-01 10:45:00,102.0,102.17,101.99,102.07,450746.0,102.0,102.17,101.99,102.07,450746.0
2023-02-01 10:50:00,102.07,102.08,101.74,101.79,602696.0,102.07,102.08,101.74,101.79,602696.0
2023-02-01 10:55:00,101.8,101.8,101.37,101.45,928820.0,101.8,101.8,101.37,101.45,928820.0
2023-02-01 11:00:00,101.45,101.67,101.24,101.67,756031.0,101.45,101.67,101.24,101.67,756031.0
2023-02-01 11:05:00,101.66,101.87,101.6,101.87,430028.0,101.66,101.87,101.6,101.87,430028.0
2023-02-01 11:10:00,101.86,101.93,101.75,101.9,371874.0,101.86,101.93,101.75,101.9,371874.0
2023-02-01 11:15:00,101.89,101.99,101.84,101.89,349726.0,101.89,101.99,101.84,101.89,349726.0
2023-02-01 11:20:00,101.89,102.02,101.83,101.84,422497.0,101.89,102.02,101.83,101.84,422497.0
2023-02-01 11:25:00,101.85,101.92,101.78,101.84,277008.0,101.85,101.92,101.78,101.84,277008.0
2023-02-01 11:30:00,101.84,102.01,101.79,101.99,329682.0,101.84,102.01,101.79,101.99,329682.0
2023-02-01 11:35:00,102.0,102.09,101.94,102.08,507739.0,102.0,102.09,101.94,102.08,507739.0
2023-02-01 11:40:00,102.07,102.28,102.02,102.09,381435.0,102.07,102.28,102.02,102.09,381435.0
2023-02-01 11:45:00,102.09,102.18,101.99,102.1,417762.0,102.09,102.18,101.99,102.1,417762.0
2023-02-01 11:50:00,102.1,102.19,101.92,102.08,343406.0,102.1,102.19,101.92,102.08,343406.0
2023-02-01 11:55:00,102.09,102.23,101.92,102.16,389859.0,102.09,102.23,101.92,102.16,389859.0
2023-02-01 12:00:00,102.17,102.26,102.01,102.08,353916.0,102.17,102.26,102.01,102.08,353916.0
2023-02-01 12:05:00,102.08,102.08,101.91,102.0,253492.0,102.08,102.08,101.91,102.0,253492.0
2023-02-01 12:10:00,102.01,102.18,101.98,102.06,354950.0,102.01,102.18,101.98,102.06,354950.0
2023-02-01 12:15:00,102.04,102.05,101.85,101.87,300570.0,102.04,102.05,101.85,101.87,300570.0
2023-02-01 12:20:00,101.87,102.02,101.82,102.02,341592.0,101.87,102.02,101.82,102.02,341592.0
2023-02-01 12:25:00,102.01,102.28,101.99,102.27,310506.0,102.01,102.28,101.99,102.27,310506.0
2023-02-01 12:30:00,102.28,102.35,102.09,102.27,460108.0,102.28,102.35,102.09,102.27,460108.0
2023-02-01 12:35:00,102.27,102.35,102.23,102.3,276669.0,102.27,102.35,102.23,102.3,276669.0
2023-02-01 12:40:00,102.3,102.45,102.28,102.44,258750.0,102.3,102.45,102.28,102.44,258750.0
2023-02-01 12:45:00,102.44,102.44,102.3,102.34,268939.0,102.44,102.44,102.3,102.34,268939.0
2023-02-01 12:50:00,102.35,102.36,102.24,102.33,295904.0,102.35,102.36,102.24,102.33,295904.0
2023-02-01 12:55:00,102.32,102.45,102.29,102.32,262899.0,102.32,102.45,102.29,102.32,262899.0
2023-02-01 13:00:00,102.32,102.37,102.2,102.32,273426.0,102.32,102.37,102.2,102.32,273426.0
2023-02-01 13:05:00,102.31,102.39,102.3,102.31,222633.0,102.31,102.39,102.3,102.31,222633.0
2023-02-01 13:10:00,102.32,102.53,102.28,102.48,356705.0,102.32,102.53,102.28,102.48,356705.0
2023-02-01 13:15:00,102.48,102.51,102.37,102.43,276348.0,102.48,102.51,102.37,102.43,276348.0
2023-02-01 13:20:00,102.43,102.54,102.4,102.41,269328.0,102.43,102.54,102.4,102.41,269328.0
2023-02-01 13:25:00,102.41,102.62,102.4,102.56,295278.0,102.41,102.62,102.4,102.56,295278.0
2023-02-01 13:30:00,102.57,102.86,102.55,102.81,529859.0,102.57,102.86,102.55,102.81,529859.0
2023-02-01 13:35:00,102.81,102.83,102.58,102.63,390641.0,102.81,102.83,102.58,102.63,390641.0
2023-02-01 13:40:00,102.63,102.68,102.51,102.52,427936.0,102.63,102.68,102.51,102.52,427936.0
2023-02-01 13:45:00,102.51,102.58,102.38,102.44,340611.0,102.51,102.58,102.38,102.44,340611.0
2023-02-01 13:50:00,102.44,102.44,102.32,102.41,286220.0,102.44,102.44,102.32,102.41,286220.0
2023-02-01 13:55:00,102.41,102.7,102.32,102.48,426385.0,102.41,102.7,102.32,102.48,426385.0
2023-02-01 14:00:00,102.48,102.7,101.8,102.26,1051397.0,102.48,102.7,101.8,102.26,1051397.0
2023-02-01 14:05:00,102.24,103.45,102.18,103.38,1461252.0,102.24,103.45,102.18,103.38,1461252.0
2023-02-01 14:10:00,103.39,103.68,103.13,103.25,1252525.0,103.39,103.68,103.13,103.25,1252525.0
2023-02-01 14:15:00,103.23,103.28,102.58,102.87,834908.0,103.23,103.28,102.58,102.87,834908.0
2023-02-01 14:20:00,102.88,103.15,102.84,102.93,552388.0,102.88,103.15,102.84,102.93,552388.0
2023-02-01 14:25:00,102.93,103.05,102.77,102.79,465374.0,102.93,103.05,102.77,102.79,465374.0
2023-02-01 14:30:00,102.82,103.03,101.67,102.18,1588189.0,102.82,103.03,101.67,102.18,1588189.0
2023-02-01 14:35:00,102.16,103.77,102.08,103.65,1335939.0,102.16,103.77,102.08,103.65,1335939.0
2023-02-01 14:40:00,103.65,104.78,103.64,104.61,1896804.0,103.65,104.78,103.64,104.61,1896804.0
2023-02-01 14:45:00,104.65,105.22,104.3,104.88,1892835.0,104.65,105.22,104.3,104.88,1892835.0
2023-02-01 14:50:00,104.85,105.13,104.59,104.67,1291798.0,104.85,105.13,104.59,104.67,1291798.0
2023-02-01 14:55:00,104.69,104.85,104.29,104.46,1069122.0,104.69,104.85,104.29,104.46,1069122.0
2023-02-01 15:00:00,104.47,105.12,104.45,105.03,1076829.0,104.47,105.12,104.45,105.03,1076829.0
2023-02-01 15:05:00,105.03,105.78,104.93,105.62,1482263.0,105.03,105.78,104.93,105.62,1482263.0
2023-02-01 15:10:00,105.62,105.78,105.22,105.25,1123101.0,105.62,105.78,105.22,105.25,1123101.0
2023-02-01 15:15:00,105.25,105.29,104.64,105.2,1143920.0,105.25,105.29,104.64,105.2,1143920.0
2023-02-01 15:20:00,105.2,105.43,104.9,105.15,849607.0,105.2,105.43,104.9,105.15,849607.0
2023-02-01 15:25:00,105.15,105.49,105.13,105.44,806167.0,105.15,105.49,105.13,105.44,806167.0
2023-02-01 15:30:00,105.45,105.68,105.41,105.52,1202479.0,105.45,105.68,105.41,105.52,1202479.0
2023-02-01 15:35:00,105.52,106.09,105.51,105.93,1574489.0,105.52,106.09,105.51,105.93,1574489.0
2023-02-01 15:40:00,105.92,106.24,105.65,105.68,1389874.0,105.92,106.24,105.65,105.68,1389874.0
2023-02-01 15:45:00,105.68,105.82,105.33,105.38,1351042.0,105.68,105.82,105.33,105.38,1351042.0
2023-02-01 15:50:00,105.36,105.36,104.9,105.08,1755641.0,105.36,105.36,104.9,105.08,1755641.0
2023-02-01 15:55:00,105.08,105.25,104.95,105.17,2265591.0,105.08,105.25,104.95,105.17,2265591.0
2023-02-02 09:30:00,110.23,112.19,110.2,111.22,7459013.0,110.23,112.19,110.2,111.22,7459013.0
2023-02-02 09:35:00,111.23,111.57,109.9,110.48,3678308.0,111.23,111.57,109.9,110.48,3678308.0
2023-02-02 09:40:00,110.49,111.0,109.91,109.98,2508165.0,110.49,111.0,109.91,109.98,2508165.0
2023-02-02 09:45:00,109.97,110.86,109.57,110.35,2281621.0,109.97,110.86,109.57,110.35,2281621.0
2023-02-02 09:50:00,110.35,110.44,109.71,109.9,1623840.0,110.35,110.44,109.71,109.9,1623840.0
2023-02-02 09:55:00,109.92,110.07,109.68,109.78,1340101.0,109.92,110.07,109.68,109.78,1340101.0
2023-02-02 10:00:00,109.8,109.94,109.41,109.44,1494159.0,109.8,109.94,109.41,109.44,1494159.0
2023-02-02 10:05:00,109.43,109.7,109.01,109.11,1624155.0,109.43,109.7,109.01,109.11,1624155.0
2023-02-02 10:10:00,109.09,109.59,108.88,109.51,1673396.0,109.09,109.59,108.88,109.51,1673396.0
2023-02-02 10:15:00,109.52,110.41,109.48,110.34,1680170.0,109.52,110.41,109.48,110.34,1680170.0
2023-02-02 10:20:00,110.34,110.64,110.13,110.41,1350992.0,110.34,110.64,110.13,110.41,1350992.0
2023-02-02 10:25:00,110.42,110.49,110.15,110.32,1006892.0,110.42,110.49,110.15,110.32,1006892.0
2023-02-02 10:30:00,110.32,111.29,110.28,111.04,1819208.0,110.32,111.29,110.28,111.04,1819208.0
2023-02-02 10:35:00,111.03,111.6,110.91,111.1,1894829.0,111.03,111.6,110.91,111.1,1894829.0
2023-02-02 10:40:00,111.11,111.48,111.01,111.38,1298556.0,111.11,111.48,111.01,111.38,1298556.0
2023-02-02 10:45:00,111.39,111.79,111.27,111.74,1898370.0,111.39,111.79,111.27,111.74,1898370.0
2023-02-02 10:50:00,111.75,111.78,111.57,111.7,1291355.0,111.75,111.78,111.57,111.7,1291355.0
2023-02-02 10:55:00,111.71,111.85,111.53,111.8,960742.0,111.71,111.85,111.53,111.8,960742.0
2023-02-02 11:00:00,111.8,111.87,111.58,111.73,1054263.0,111.8,111.87,111.58,111.73,1054263.0
2023-02-02 11:05:00,111.73,112.35,111.54,112.06,1993900.0,111.73,112.35,111.54,112.06,1993900.0
2023-02-02 11:10:00,112.06,112.12,111.66,111.92,1053281.0,112.06,112.12,111.66,111.92,1053281.0
2023-02-02 11:15:00,111.91,111.95,111.22,111.24,1110403.0,111.91,111.95,111.22,111.24,1110403.0
2023-02-02 11:20:00,111.24,111.61,111.24,111.51,829266.0,111.24,111.61,111.24,111.51,829266.0
2023-02-02 11:25:00,111.51,111.53,111.13,111.17,997482.0,111.51,111.53,111.13,111.17,997482.0
2023-02-02 11:30:00,111.18,111.73,111.16,111.65,862780.0,111.18,111.73,111.16,111.65,862780.0
2023-02-02 11:35:00,111.64,111.67,111.24,111.28,806875.0,111.64,111.67,111.24,111.28,806875.0
2023-02-02 11:40:00,111.28,111.36,111.03,111.17,771966.0,111.28,111.36,111.03,111.17,771966.0
2023-02-02 11:45:00,111.18,111.59,111.17,111.3,891479.0,111.18,111.59,111.17,111.3,891479.0
2023-02-02 11:50:00,111.29,111.4,111.13,111.35,720150.0,111.29,111.4,111.13,111.35,720150.0
2023-02-02 11:55:00,111.36,111.5,111.28,111.36,786978.0,111.36,111.5,111.28,111.36,786978.0
2023-02-02 12:00:00,111.36,111.78,111.34,111.54,1160611.0,111.36,111.78,111.34,111.54,1160611.0
2023-02-02 12:05:00,111.55,111.68,111.35,111.58,990759.0,111.55,111.68,111.35,111.58,990759.0
2023-02-02 12:10:00,111.58,111.99,111.54,111.96,941943.0,111.58,111.99,111.54,111.96,941943.0
2023-02-02 12:15:00,111.97,111.99,111.61,111.82,825571.0,111.97,111.99,111.61,111.82,825571.0
2023-02-02 12:20:00,111.82,112.04,111.72,112.03,1084112.0,111.82,112.04,111.72,112.03,1084112.0
2023-02-02 12:25:00,112.01,112.33,111.96,112.28,891529.0,112.01,112.33,111.96,112.28,891529.0
2023-02-02 12:30:00,112.28,112.56,112.26,112.44,1103921.0,112.28,112.56,112.26,112.44,1103921.0
2023-02-02 12:35:00,112.44,112.5,112.35,112.46,798106.0,112.44,112.5,112.35,112.46,798106.0
2023-02-02 12:40:00,112.46,112.47,112.13,112.32,691387.0,112.46,112.47,112.13,112.32,691387.0
2023-02-02 12:45:00,112.31,112.35,111.86,111.88,977364.0,112.31,112.35,111.86,111.88,977364.0
2023-02-02 12:50:00,111.88,112.15,111.7,112.14,934314.0,111.88,112.15,111.7,112.14,934314.0
2023-02-02 12:55:00,112.13,112.41,112.11,112.37,825844.0,112.13,112.41,112.11,112.37,825844.0
2023-02-02 13:00:00,112.38,112.75,112.35,112.75,1110775.0,112.38,112.75,112.35,112.75,1110775.0
2023-02-02 13:05:00,112.73,112.75,112.46,112.66,992579.0,112.73,112.75,112.46,112.66,992579.0
2023-02-02 13:10:00,112.67,112.75,112.43,112.47,870077.0,112.67,112.75,112.43,112.47,870077.0
2023-02-02 13:15:00,112.47,112.47,112.19,112.37,768268.0,112.47,112.47,112.19,112.37,768268.0
2023-02-02 13:20:00,112.37,112.64,112.32,112.62,663391.0,112.37,112.64,112.32,112.62,663391.0
2023-02-02 13:25:00,112.62,112.81,112.54,112.79,853136.0,112.62,112.81,112.54,112.79,853136.0
2023-02-02 13:30:00,112.79,113.33,112.79,113.31,1167536.0,112.79,113.33,112.79,113.31,1167536.0
2023-02-02 13:35:00,113.32,113.32,113.01,113.18,869313.0,113.32,113.32,113.01,113.18,869313.0
2023-02-02 13:40:00,113.18,113.45,113.15,113.37,985678.0,113.18,113.45,113.15,113.37,985678.0
2023-02-02 13:45:00,113.37,113.67,113.25,113.47,1073700.0,113.37,113.67,113.25,113.47,1073700.0
2023-02-02 13:50:00,113.48,113.73,113.36,113.44,1215646.0,113.48,113.73,113.36,113.44,1215646.0
2023-02-02 13:55:00,113.45,113.75,113.35,113.74,831331.0,113.45,113.75,113.35,113.74,831331.0
2023-02-02 14:00:00,113.74,114.0,113.44,113.45,1107960.0,113.74,114.0,113.44,113.45,1107960.0
2023-02-02 14:05:00,113.44,113.56,113.32,113.33,734125.0,113.44,113.56,113.32,113.33,734125.0
2023-02-02 14:10:00,113.33,113.38,112.95,112.98,1197746.0,113.33,113.38,112.95,112.98,1197746.0
2023-02-02 14:15:00,113.01,113.02,112.22,112.32,1382217.0,113.01,113.02,112.22,112.32,1382217.0
2023-02-02 14:20:00,112.32,112.45,112.11,112.19,979431.0,112.32,112.45,112.11,112.19,979431.0
2023-02-02 14:25:00,112.18,112.58,112.18,112.47,1051400.0,112.18,112.58,112.18,112.47,1051400.0
2023-02-02 14:30:00,112.48,112.59,112.02,112.16,1069004.0,112.48,112.59,112.02,112.16,1069004.0
2023-02-02 14:35:00,112.17,112.49,111.85,112.14,1399185.0,112.17,112.49,111.85,112.14,1399185.0
2023-02-02 14:40:00,112.14,112.24,111.68,111.9,981182.0,112.14,112.24,111.68,111.9,981182.0
2023-02-02 14:45:00,111.89,111.9,111.22,111.54,1318245.0,111.89,111.9,111.22,111.54,1318245.0
2023-02-02 14:50:00,111.54,111.82,111.07,111.23,1274507.0,111.54,111.82,111.07,111.23,1274507.0
2023-02-02 14:55:00,111.23,111.23,110.61,110.62,1596052.0,111.23,111.23,110.61,110.62,1596052.0
2023-02-02 15:00:00,110.62,110.68,110.16,110.58,1531041.0,110.62,110.68,110.16,110.58,1531041.0
2023-02-02 15:05:00,110.57,111.4,110.53,110.79,1645502.0,110.57,111.4,110.53,110.79,1645502.0
2023-02-02 15:10:00,110.79,111.99,110.78,111.94,1238261.0,110.79,111.99,110.78,111.94,1238261.0
2023-02-02 15:15:00,111.94,112.15,111.51,112.11,1503486.0,111.94,112.15,111.51,112.11,1503486.0
2023-02-02 15:20:00,112.12,112.4,112.04,112.37,1565135.0,112.12,112.4,112.04,112.37,1565135.0
2023-02-02 15:25:00,112.38,112.48,112.03,112.25,1461962.0,112.38,112.48,112.03,112.25,1461962.0
2023-02-02 15:30:00,112.24,112.32,112.06,112.32,1110047.0,112.24,112.32,112.06,112.32,1110047.0
2023-02-02 15:35:00,112.31,112.37,111.88,111.93,1293251.0,112.31,112.37,111.88,111.93,1293251.0
2023-02-02 15:40:00,111.93,111.99,111.54,111.77,1358490.0,111.93,111.99,111.54,111.77,1358490.0
2023-02-02 15:45:00,111.77,112.03,111.55,111.95,1438499.0,111.77,112.03,111.55,111.95,1438499.0
2023-02-02 15:50:00,111.95,112.52,111.94,112.42,2532693.0,111.95,112.52,111.94,112.42,2532693.0
2023-02-02 15:55:00,112.41,112.92,112.34,112.91,4902747.0,112.41,112.92,112.34,112.91,4902747.0
2023-02-03 09:30:00,105.23,106.9,104.75,106.56,4979781.0,105.23,106.9,104.75,106.56,4979781.0
2023-02-03 09:35:00,106.58,107.14,105.61,107.09,3744742.0,106.58,107.14,105.61,107.09,3744742.0
2023-02-03 09:40:00,107.08,107.9,106.92,107.38,3238822.0,107.08,107.9,106.92,107.38,3238822.0
2023-02-03 09:45:00,107.39,108.49,106.89,108.32,2736005.0,107.39,108.49,106.89,108.32,2736005.0
2023-02-03 09:50:00,108.32,108.78,107.62,107.95,2817208.0,108.32,108.78,107.62,107.95,2817208.0
2023-02-03 09:55:00,107.95,108.22,107.24,107.25,2522101.0,107.95,108.22,107.24,107.25,2522101.0
2023-02-03 10:00:00,107.25,107.56,106.33,106.36,2901996.0,107.25,107.56,106.33,106.36,2901996.0
2023-02-03 10:05:00,106.35,106.55,105.87,106.18,2235869.0,106.35,106.55,105.87,106.18,2235869.0
2023-02-03 10:10:00,106.18,107.13,105.77,107.09,2200853.0,106.18,107.13,105.77,107.09,2200853.0
2023-02-03 10:15:00,107.11,108.1,106.92,107.44,2427809.0,107.11,108.1,106.92,107.44,2427809.0
2023-02-03 10:20:00,107.44,108.02,107.32,107.97,1289039.0,107.44,108.02,107.32,107.97,1289039.0
2023-02-03 10:25:00,107.98,108.24,106.9,107.08,1937000.0,107.98,108.24,106.9,107.08,1937000.0
2023-02-03 10:30:00,107.08,107.34,105.97,106.79,2773975.0,107.08,107.34,105.97,106.79,2773975.0
2023-02-03 10:35:00,106.81,107.67,106.64,107.63,1708669.0,106.81,107.67,106.64,107.63,1708669.0
2023-02-03 10:40:00,107.63,108.03,107.48,107.83,1562380.0,107.63,108.03,107.48,107.83,1562380.0
2023-02-03 10:45:00,107.84,108.1,107.52,108.08,1264452.0,107.84,108.1,107.52,108.08,1264452.0
2023-02-03 10:50:00,108.09,108.14,107.84,107.95,1354646.0,108.09,108.14,107.84,107.95,1354646.0
2023-02-03 10:55:00,107.95,108.58,107.54,108.42,1608518.0,107.95,108.58,107.54,108.42,1608518.0
2023-02-03 11:00:00,108.43,108.6,108.21,108.38,1180515.0,108.43,108.6,108.21,108.38,1180515.0
2023-02-03 11:05:00,108.36,108.63,107.76,107.96,1270365.0,108.36,108.63,107.76,107.96,1270365.0
2023-02-03 11:10:00,107.95,108.07,107.7,108.07,926963.0,107.95,108.07,107.7,108.07,926963.0
2023-02-03 11:15:00,108.07,108.1,107.49,107.65,1073939.0,108.07,108.1,107.49,107.65,1073939.0
2023-02-03 11:20:00,107.63,107.88,107.53,107.82,702294.0,107.63,107.88,107.53,107.82,702294.0
2023-02-03 11:25:00,107.83,107.84,107.03,107.67,1295201.0,107.83,107.84,107.03,107.67,1295201.0
2023-02-03 11:30:00,107.66,108.19,107.61,108.07,1063398.0,107.66,108.19,107.61,108.07,1063398.0
2023-02-03 11:35:00,108.08,108.49,107.86,108.03,1345960.0,108.08,108.49,107.86,108.03,1345960.0
2023-02-03 11:40:00,108.04,108.4,107.94,108.06,740818.0,108.04,108.4,107.94,108.06,740818.0
2023-02-03 11:45:00,108.07,108.28,107.63,107.64,805019.0,108.07,108.28,107.63,107.64,805019.0
2023-02-03 11:50:00,107.65,107.91,107.55,107.64,733006.0,107.65,107.91,107.55,107.64,733006.0
2023-02-03 11:55:00,107.65,107.79,107.1,107.22,780460.0,107.65,107.79,107.1,107.22,780460.0
2023-02-03 12:00:00,107.22,107.58,107.16,107.43,787649.0,107.22,107.58,107.16,107.43,787649.0
2023-02-03 12:05:00,107.44,107.73,107.34,107.65,599717.0,107.44,107.73,107.34,107.65,599717.0
2023-02-03 12:10:00,107.65,107.95,107.64,107.92,510888.0,107.65,107.95,107.64,107.92,510888.0
2023-02-03 12:15:00,107.92,108.0,107.85,107.97,429168.0,107.92,108.0,107.85,107.97,429168.0
2023-02-03 12:20:00,107.97,108.12,107.8,108.0,636093.0,107.97,108.12,107.8,108.0,636093.0
2023-02-03 12:25:00,108.02,108.11,107.94,108.0,462422.0,108.02,108.11,107.94,108.0,462422.0
2023-02-03 12:30:00,108.0,108.0,107.81,107.91,422814.0,108.0,108.0,107.81,107.91,422814.0
2023-02-03 12:35:00,107.9,108.01,107.82,107.84,441375.0,107.9,108.01,107.82,107.84,441375.0
2023-02-03 12:40:00,107.83,107.99,107.45,107.54,533300.0,107.83,107.99,107.45,107.54,533300.0
2023-02-03 12:45:00,107.54,107.82,107.36,107.48,575878.0,107.54,107.82,107.36,107.48,575878.0
2023-02-03 12:50:00,107.48,107.49,107.01,107.09,662515.0,107.48,107.49,107.01,107.09,662515.0
2023-02-03 12:55:00,107.08,107.09,106.22,106.32,1152265.0,107.08,107.09,106.22,106.32,1152265.0
2023-02-03 13:00:00,106.31,106.5,106.07,106.35,1003006.0,106.31,106.5,106.07,106.35,1003006.0
2023-02-03 13:05:00,106.36,106.49,106.0,106.05,894869.0,106.36,106.49,106.0,106.05,894869.0
2023-02-03 13:10:00,106.04,106.34,105.99,106.32,807837.0,106.04,106.34,105.99,106.32,807837.0
2023-02-03 13:15:00,106.33,106.45,106.02,106.06,705439.0,106.33,106.45,106.02,106.06,705439.0
2023-02-03 13:20:00,106.07,106.35,106.01,106.14,494638.0,106.07,106.35,106.01,106.14,494638.0
2023-02-03 13:25:00,106.15,106.28,105.87,105.9,553867.0,106.15,106.28,105.87,105.9,553867.0
2023-02-03 13:30:00,105.89,105.91,105.0,105.03,1970147.0,105.89,105.91,105.0,105.03,1970147.0
2023-02-03 13:35:00,105.02,105.14,104.66,104.82,1629144.0,105.02,105.14,104.66,104.82,1629144.0
2023-02-03 13:40:00,104.81,104.86,104.0,104.0,2069681.0,104.81,104.86,104.0,104.0,2069681.0
2023-02-03 13:45:00,104.01,104.9,103.56,104.87,2458821.0,104.01,104.9,103.56,104.87,2458821.0
2023-02-03 13:50:00,104.87,105.34,104.85,104.92,1476599.0,104.87,105.34,104.85,104.92,1476599.0
2023-02-03 13:55:00,104.93,104.95,104.43,104.53,873042.0,104.93,104.95,104.43,104.53,873042.0
2023-02-03 14:00:00,104.52,104.63,104.16,104.26,846792.0,104.52,104.63,104.16,104.26,846792.0
2023-02-03 14:05:00,104.27,104.43,104.04,104.16,880189.0,104.27,104.43,104.04,104.16,880189.0
2023-02-03 14:10:00,104.15,104.69,104.02,104.65,948473.0,104.15,104.69,104.02,104.65,948473.0
2023-02-03 14:15:00,104.65,104.65,104.0,104.15,1025927.0,104.65,104.65,104.0,104.15,1025927.0
2023-02-03 14:20:00,104.15,104.27,103.81,103.82,995812.0,104.15,104.27,103.81,103.82,995812.0
2023-02-03 14:25:00,103.82,104.29,103.81,104.25,865917.0,103.82,104.29,103.81,104.25,865917.0
2023-02-03 14:30:00,104.24,104.35,103.86,103.9,1033760.0,104.24,104.35,103.86,103.9,1033760.0
2023-02-03 14:35:00,103.91,104.64,103.87,104.63,1124290.0,103.91,104.64,103.87,104.63,1124290.0
2023-02-03 14:40:00,104.65,104.7,104.01,104.03,795015.0,104.65,104.7,104.01,104.03,795015.0
2023-02-03 14:45:00,104.04,104.05,103.82,103.88,864144.0,104.04,104.05,103.82,103.88,864144.0
2023-02-03 14:50:00,103.88,103.9,103.6,103.78,936159.0,103.88,103.9,103.6,103.78,936159.0
2023-02-03 14:55:00,103.77,103.87,103.51,103.51,1023510.0,103.77,103.87,103.51,103.51,1023510.0
2023-02-03 15:00:00,103.51,103.51,102.66,103.01,2341490.0,103.51,103.51,102.66,103.01,2341490.0
2023-02-03 15:05:00,103.03,103.26,102.9,103.07,1279143.0,103.03,103.26,102.9,103.07,1279143.0
2023-02-03 15:10:00,103.07,103.44,102.97,103.42,1198821.0,103.07,103.44,102.97,103.42,1198821.0
2023-02-03 15:15:00,103.43,103.76,103.32,103.56,1087716.0,103.43,103.76,103.32,103.56,1087716.0
2023-02-03 15:20:00,103.56,103.66,103.41,103.58,961470.0,103.56,103.66,103.41,103.58,961470.0
2023-02-03 15:25:00,103.58,103.85,103.41,103.43,1177830.0,103.58,103.85,103.41,103.43,1177830.0
2023-02-03 15:30:00,103.41,103.48,102.92,102.93,1378234.0,103.41,103.48,102.92,102.93,1378234.0
2023-02-03 15:35:00,102.92,103.14,102.91,103.04,1200038.0,102.92,103.14,102.91,103.04,1200038.0
2023-02-03 15:40:00,103.04,103.43,102.99,103.33,1519214.0,103.04,103.43,102.99,103.33,1519214.0
2023-02-03 15:45:00,103.33,103.5,102.68,102.69,1930325.0,103.33,103.5,102.68,102.69,1930325.0
2023-02-03 15:50:00,102.69,103.29,102.52,103.23,2452001.0,102.69,103.29,102.52,103.23,2452001.0
2023-02-03 15:55:00,103.22,103.76,103.22,103.37,4260827.0,103.22,103.76,103.22,103.37,4260827.0
2023-02-06 09:30:00,102.94,103.95,102.55,102.91,3493278.0,102.94,103.95,102.55,102.91,3493278.0
2023-02-06 09:35:00,102.93,103.38,102.73,103.2,1949928.0,102.93,103.38,102.73,103.2,1949928.0
2023-02-06 09:40:00,103.2,103.3,102.55,102.84,1511871.0,103.2,103.3,102.55,102.84,1511871.0
2023-02-06 09:45:00,102.83,103.31,102.58,102.88,1484380.0,102.83,103.31,102.58,102.88,1484380.0
2023-02-06 09:50:00,102.88,102.95,102.17,102.46,1529148.0,102.88,102.95,102.17,102.46,1529148.0
2023-02-06 09:55:00,102.46,102.65,102.12,102.54,1402486.0,102.46,102.65,102.12,102.54,1402486.0
2023-02-06 10:00:00,102.55,103.15,102.35,102.89,1681775.0,102.55,103.15,102.35,102.89,1681775.0
2023-02-06 10:05:00,102.9,103.19,102.87,103.19,919915.0,102.9,103.19,102.87,103.19,919915.0
2023-02-06 10:10:00,103.18,103.2,102.52,102.58,951006.0,103.18,103.2,102.52,102.58,951006.0
2023-02-06 10:15:00,102.59,102.62,102.18,102.25,1038409.0,102.59,102.62,102.18,102.25,1038409.0
2023-02-06 10:20:00,102.24,102.27,101.7,101.77,1729138.0,102.24,102.27,101.7,101.77,1729138.0
2023-02-06 10:25:00,101.76,101.87,101.43,101.67,1346056.0,101.76,101.87,101.43,101.67,1346056.0
2023-02-06 10:30:00,101.66,101.67,101.15,101.44,1433085.0,101.66,101.67,101.15,101.44,1433085.0
2023-02-06 10:35:00,101.45,101.49,100.72,100.73,2013505.0,101.45,101.49,100.72,100.73,2013505.0
2023-02-06 10:40:00,100.72,101.13,100.65,100.99,1494742.0,100.72,101.13,100.65,100.99,1494742.0
2023-02-06 10:45:00,101.0,101.32,100.75,101.23,1059923.0,101.0,101.32,100.75,101.23,1059923.0
2023-02-06 10:50:00,101.25,101.87,101.24,101.7,1359250.0,101.25,101.87,101.24,101.7,1359250.0
2023-02-06 10:55:00,101.71,101.99,101.51,101.94,1029613.0,101.71,101.99,101.51,101.94,1029613.0
2023-02-06 11:00:00,101.95,102.08,101.48,101.48,1164888.0,101.95,102.08,101.48,101.48,1164888.0
2023-02-06 11:05:00,101.49,101.92,101.47,101.54,842755.0,101.49,101.92,101.47,101.54,842755.0
2023-02-06 11:10:00,101.55,101.74,101.23,101.32,845845.0,101.55,101.74,101.23,101.32,845845.0
2023-02-06 11:15:00,101.32,101.99,101.31,101.91,891574.0,101.32,101.99,101.31,101.91,891574.0
2023-02-06 11:20:00,101.9,101.92,101.63,101.7,756742.0,101.9,101.92,101.63,101.7,756742.0
2023-02-06 11:25:00,101.71,102.09,101.7,101.97,705876.0,101.71,102.09,101.7,101.97,705876.0
2023-02-06 11:30:00,101.97,102.26,101.95,101.99,902263.0,101.97,102.26,101.95,101.99,902263.0
2023-02-06 11:35:00,102.0,102.35,101.99,102.2,795928.0,102.0,102.35,101.99,102.2,795928.0
2023-02-06 11:40:00,102.2,102.33,102.05,102.29,639966.0,102.2,102.33,102.05,102.29,639966.0
2023-02-06 11:45:00,102.3,102.32,102.05,102.09,631917.0,102.3,102.32,102.05,102.09,631917.0
2023-02-06 11:50:00,102.09,102.46,102.01,102.3,792943.0,102.09,102.46,102.01,102.3,792943.0
2023-02-06 11:55:00,102.3,102.51,102.23,102.36,633458.0,102.3,102.51,102.23,102.36,633458.0
2023-02-06 12:00:00,102.36,102.41,101.86,101.98,772719.0,102.36,102.41,101.86,101.98,772719.0
2023-02-06 12:05:00,101.99,102.32,101.96,102.25,678279.0,101.99,102.32,101.96,102.25,678279.0
2023-02-06 12:10:00,102.25,102.34,102.06,102.11,460410.0,102.25,102.34,102.06,102.11,460410.0
2023-02-06 12:15:00,102.11,102.18,101.75,101.76,454348.0,102.11,102.18,101.75,101.76,454348.0
2023-02-06 12:20:00,101.76,102.1,101.75,102.01,452350.0,101.76,102.1,101.75,102.01,452350.0
2023-02-06 12:25:00,102.01,102.11,101.97,102.03,395967.0,102.01,102.11,101.97,102.03,395967.0
2023-02-06 12:30:00,102.04,102.53,102.03,102.43,631411.0,102.04,102.53,102.03,102.43,631411.0
2023-02-06 12:35:00,102.44,102.79,102.43,102.64,616625.0,102.44,102.79,102.43,102.64,616625.0
2023-02-06 12:40:00,102.63,102.94,102.5,102.53,750282.0,102.63,102.94,102.5,102.53,750282.0
2023-02-06 12:45:00,102.52,102.85,102.51,102.65,478218.0,102.52,102.85,102.51,102.65,478218.0
2023-02-06 12:50:00,102.65,102.72,102.53,102.64,392660.0,102.65,102.72,102.53,102.64,392660.0
2023-02-06 12:55:00,102.65,102.83,102.55,102.75,429079.0,102.65,102.83,102.55,102.75,429079.0
2023-02-06 13:00:00,102.74,102.79,102.35,102.39,527885.0,102.74,102.79,102.35,102.39,527885.0
2023-02-06 13:05:00,102.4,102.49,102.13,102.47,576870.0,102.4,102.49,102.13,102.47,576870.0
2023-02-06 13:10:00,102.46,102.46,102.02,102.33,545661.0,102.46,102.46,102.02,102.33,545661.0
2023-02-06 13:15:00,102.33,102.4,102.14,102.35,407597.0,102.33,102.4,102.14,102.35,407597.0
2023-02-06 13:20:00,102.35,102.42,102.17,102.26,419872.0,102.35,102.42,102.17,102.26,419872.0
2023-02-06 13:25:00,102.28,102.39,101.99,102.04,441453.0,102.28,102.39,101.99,102.04,441453.0
2023-02-06 13:30:00,102.03,102.34,101.99,102.34,442977.0,102.03,102.34,101.99,102.34,442977.0
2023-02-06 13:35:00,102.34,102.48,102.26,102.41,506798.0,102.34,102.48,102.26,102.41,506798.0
2023-02-06 13:40:00,102.41,102.43,102.12,102.22,450496.0,102.41,102.43,102.12,102.22,450496.0
2023-02-06 13:45:00,102.21,102.33,102.11,102.24,459613.0,102.21,102.33,102.11,102.24,459613.0
2023-02-06 13:50:00,102.25,102.49,102.23,102.37,332395.0,102.25,102.49,102.23,102.37,332395.0
2023-02-06 13:55:00,102.37,102.65,102.31,102.6,444015.0,102.37,102.65,102.31,102.6,444015.0
2023-02-06 14:00:00,102.6,102.85,102.6,102.69,574858.0,102.6,102.85,102.6,102.69,574858.0
2023-02-06 14:05:00,102.68,102.84,102.63,102.78,355557.0,102.68,102.84,102.63,102.78,355557.0
2023-02-06 14:10:00,102.78,103.1,102.73,102.93,924961.0,102.78,103.1,102.73,102.93,924961.0
2023-02-06 14:15:00,102.94,103.12,102.87,102.94,528751.0,102.94,103.12,102.87,102.94,528751.0
2023-02-06 14:20:00,102.94,103.03,102.66,102.7,571721.0,102.94,103.03,102.66,102.7,571721.0
2023-02-06 14:25:00,102.7,102.7,102.45,102.5,573008.0,102.7,102.7,102.45,102.5,573008.0
2023-02-06 14:30:00,102.5,102.51,102.33,102.42,592860.0,102.5,102.51,102.33,102.42,592860.0
2023-02-06 14:35:00,102.42,102.61,102.34,102.53,489519.0,102.42,102.61,102.34,102.53,489519.0
2023-02-06 14:40:00,102.51,102.58,102.25,102.52,424378.0,102.51,102.58,102.25,102.52,424378.0
2023-02-06 14:45:00,102.52,102.61,102.42,102.55,350930.0,102.52,102.61,102.42,102.55,350930.0
2023-02-06 14:50:00,102.56,102.57,102.34,102.49,388383.0,102.56,102.57,102.34,102.49,388383.0
2023-02-06 14:55:00,102.49,102.52,102.33,102.44,382263.0,102.49,102.52,102.33,102.44,382263.0
2023-02-06 15:00:00,102.44,102.5,102.37,102.45,300931.0,102.44,102.5,102.37,102.45,300931.0
2023-02-06 15:05:00,102.45,102.48,102.22,102.34,499666.0,102.45,102.48,102.22,102.34,499666.0
2023-02-06 15:10:00,102.34,102.35,102.09,102.15,550336.0,102.34,102.35,102.09,102.15,550336.0
2023-02-06 15:15:00,102.15,102.3,102.01,102.19,578903.0,102.15,102.3,102.01,102.19,578903.0
2023-02-06 15:20:00,102.19,102.31,101.91,101.92,540147.0,102.19,102.31,101.91,101.92,540147.0
2023-02-06 15:25:00,101.92,102.08,101.83,101.95,701420.0,101.92,102.08,101.83,101.95,701420.0
2023-02-06 15:30:00,101.95,102.14,101.75,102.0,762754.0,101.95,102.14,101.75,102.0,762754.0
2023-02-06 15:35:00,102.0,102.16,101.97,102.02,530566.0,102.0,102.16,101.97,102.02,530566.0
2023-02-06 15:40:00,102.02,102.17,101.99,102.03,646858.0,102.02,102.17,101.99,102.03,646858.0
2023-02-06 15:45:00,102.03,102.1,101.86,101.91,666083.0,102.03,102.1,101.86,101.91,666083.0
2023-02-06 15:50:00,101.91,102.48,101.91,102.4,1143542.0,101.91,102.48,101.91,102.4,1143542.0
2023-02-06 15:55:00,102.39,102.4,102.03,102.19,1810965.0,102.39,102.4,102.03,102.19,1810965.0
2023-02-07 09:30:00,101.25,101.58,100.79,100.81,2480021.0,101.25,101.58,100.79,100.81,2480021.0
2023-02-07 09:35:00,100.81,100.81,100.15,100.35,2117489.0,100.81,100.81,100.15,100.35,2117489.0
2023-02-07 09:40:00,100.34,100.85,100.2,100.57,1620955.0,100.34,100.85,100.2,100.57,1620955.0
2023-02-07 09:45:00,100.56,100.61,99.7,99.96,2247741.0,100.56,100.61,99.7,99.96,2247741.0
2023-02-07 09:50:00,99.96,100.39,99.69,99.81,1910100.0,99.96,100.39,99.69,99.81,1910100.0
2023-02-07 09:55:00,99.82,99.86,99.2,99.23,2016235.0,99.82,99.86,99.2,99.23,2016235.0
2023-02-07 10:00:00,99.24,99.29,98.51,98.74,3120111.0,99.24,99.29,98.51,98.74,3120111.0
2023-02-07 10:05:00,98.73,98.96,98.38,98.38,2387688.0,98.73,98.96,98.38,98.38,2387688.0
2023-02-07 10:10:00,98.37,98.99,98.26,98.94,2398257.0,98.37,98.99,98.26,98.94,2398257.0
2023-02-07 10:15:00,98.95,99.18,98.74,99.18,1870177.0,98.95,99.18,98.74,99.18,1870177.0
2023-02-07 10:20:00,99.18,99.39,98.99,99.26,1900706.0,99.18,99.39,98.99,99.26,1900706.0
2023-02-07 10:25:00,99.26,99.45,98.78,99.04,1506633.0,99.26,99.45,98.78,99.04,1506633.0
2023-02-07 10:30:00,99.02,99.47,98.96,99.11,1167806.0,99.02,99.47,98.96,99.11,1167806.0
2023-02-07 10:35:00,99.11,99.49,99.05,99.42,899127.0,99.11,99.49,99.05,99.42,899127.0
2023-02-07 10:40:00,99.42,99.77,99.31,99.72,987987.0,99.42,99.77,99.31,99.72,987987.0
2023-02-07 10:45:00,99.72,99.82,99.37,99.52,881410.0,99.72,99.82,99.37,99.52,881410.0
2023-02-07 10:50:00,99.53,99.88,99.46,99.71,995373.0,99.53,99.88,99.46,99.71,995373.0
2023-02-07 10:55:00,99.7,99.84,99.61,99.62,863814.0,99.7,99.84,99.61,99.62,863814.0
2023-02-07 11:00:00,99.61,99.96,99.61,99.66,861883.0,99.61,99.96,99.61,99.66,861883.0
2023-02-07 11:05:00,99.67,100.07,99.65,99.92,793648.0,99.67,100.07,99.65,99.92,793648.0
2023-02-07 11:10:00,99.91,100.03,99.84,99.91,661126.0,99.91,100.03,99.84,99.91,661126.0
2023-02-07 11:15:00,99.91,100.06,99.61,99.64,782595.0,99.91,100.06,99.61,99.64,782595.0
2023-02-07 11:20:00,99.66,99.66,99.31,99.38,771997.0,99.66,99.66,99.31,99.38,771997.0
2023-02-07 11:25:00,99.38,99.65,99.27,99.55,839708.0,99.38,99.65,99.27,99.55,839708.0
2023-02-07 11:30:00,99.56,99.95,99.55,99.88,785785.0,99.56,99.95,99.55,99.88,785785.0
2023-02-07 11:35:00,99.88,99.96,99.65,99.67,656698.0,99.88,99.96,99.65,99.67,656698.0
2023-02-07 11:40:00,99.67,99.78,99.52,99.7,645097.0,99.67,99.78,99.52,99.7,645097.0
2023-02-07 11:45:00,99.71,99.76,99.63,99.69,725379.0,99.71,99.76,99.63,99.69,725379.0
2023-02-07 11:50:00,99.69,99.71,99.36,99.39,614270.0,99.69,99.71,99.36,99.39,614270.0
2023-02-07 11:55:00,99.38,99.93,99.36,99.7,1187971.0,99.38,99.93,99.36,99.7,1187971.0
2023-02-07 12:00:00,99.7,99.83,99.56,99.71,613561.0,99.7,99.83,99.56,99.71,613561.0
2023-02-07 12:05:00,99.7,99.95,99.67,99.74,666294.0,99.7,99.95,99.67,99.74,666294.0
2023-02-07 12:10:00,99.76,99.79,99.48,99.63,555513.0,99.76,99.79,99.48,99.63,555513.0
2023-02-07 12:15:00,99.62,99.74,99.45,99.48,668021.0,99.62,99.74,99.45,99.48,668021.0
2023-02-07 12:20:00,99.46,99.5,99.06,99.22,915503.0,99.46,99.5,99.06,99.22,915503.0
2023-02-07 12:25:00,99.23,99.5,99.21,99.47,500873.0,99.23,99.5,99.21,99.47,500873.0
2023-02-07 12:30:00,99.47,99.64,99.45,99.55,445559.0,99.47,99.64,99.45,99.55,445559.0
2023-02-07 12:35:00,99.54,99.57,99.4,99.5,345258.0,99.54,99.57,99.4,99.5,345258.0
2023-02-07 12:40:00,99.49,100.24,99.32,99.96,1296771.0,99.49,100.24,99.32,99.96,1296771.0
2023-02-07 12:45:00,99.98,100.75,99.98,100.67,2061672.0,99.98,100.75,99.98,100.67,2061672.0
2023-02-07 12:50:00,100.68,101.21,100.42,100.99,1824458.0,100.68,101.21,100.42,100.99,1824458.0
2023-02-07 12:55:00,101.0,101.45,100.89,101.03,2071633.0,101.0,101.45,100.89,101.03,2071633.0
2023-02-07 13:00:00,101.04,101.27,100.37,100.42,1505467.0,101.04,101.27,100.37,100.42,1505467.0
2023-02-07 13:05:00,100.44,100.73,100.19,100.4,1103397.0,100.44,100.73,100.19,100.4,1103397.0
2023-02-07 13:10:00,100.4,100.49,99.92,99.93,1047691.0,100.4,100.49,99.92,99.93,1047691.0
2023-02-07 13:15:00,99.92,100.0,99.17,99.68,1497805.0,99.92,100.0,99.17,99.68,1497805.0
2023-02-07 13:20:00,99.69,99.73,99.1,99.2,1219664.0,99.69,99.73,99.1,99.2,1219664.0
2023-02-07 13:25:00,99.19,99.58,98.69,98.69,1579883.0,99.19,99.58,98.69,98.69,1579883.0
2023-02-07 13:30:00,98.71,98.72,98.13,98.15,1860593.0,98.71,98.72,98.13,98.15,1860593.0
2023-02-07 13:35:00,98.15,98.87,98.08,98.73,1537361.0,98.15,98.87,98.08,98.73,1537361.0
2023-02-07 13:40:00,98.73,99.14,98.51,98.61,1277753.0,98.73,99.14,98.51,98.61,1277753.0
2023-02-07 13:45:00,98.62,98.74,98.33,98.49,1068754.0,98.62,98.74,98.33,98.49,1068754.0
2023-02-07 13:50:00,98.47,98.74,98.38,98.59,893400.0,98.47,98.74,98.38,98.59,893400.0
2023-02-07 13:55:00,98.59,98.93,98.59,98.79,768269.0,98.59,98.93,98.59,98.79,768269.0
2023-02-07 14:00:00,98.78,99.46,98.76,99.45,1212941.0,98.78,99.46,98.76,99.45,1212941.0
2023-02-07 14:05:00,99.45,99.94,99.36,99.67,963785.0,99.45,99.94,99.36,99.67,963785.0
2023-02-07 14:10:00,99.7,100.03,99.67,99.82,1057212.0,99.7,100.03,99.67,99.82,1057212.0
2023-02-07 14:15:00,99.82,100.16,99.8,99.97,803913.0,99.82,100.16,99.8,99.97,803913.0
2023-02-07 14:20:00,99.95,100.02,99.66,99.9,949397.0,99.95,100.02,99.66,99.9,949397.0
2023-02-07 14:25:00,99.9,100.02,99.63,99.68,656939.0,99.9,100.02,99.63,99.68,656939.0
2023-02-07 14:30:00,99.68,100.4,99.65,100.23,1352385.0,99.68,100.4,99.65,100.23,1352385.0
2023-02-07 14:35:00,100.22,100.35,100.05,100.18,607878.0,100.22,100.35,100.05,100.18,607878.0
2023-02-07 14:40:00,100.18,100.4,99.98,100.13,846043.0,100.18,100.4,99.98,100.13,846043.0
2023-02-07 14:45:00,100.13,100.48,100.12,100.4,710733.0,100.13,100.48,100.12,100.4,710733.0
2023-02-07 14:50:00,100.4,100.69,100.27,100.68,799921.0,100.4,100.69,100.27,100.68,799921.0
2023-02-07 14:55:00,100.69,100.69,100.41,100.52,647527.0,100.69,100.69,100.41,100.52,647527.0
2023-02-07 15:00:00,100.53,100.9,100.53,100.6,1132909.0,100.53,100.9,100.53,100.6,1132909.0
2023-02-07 15:05:00,100.61,100.77,100.32,100.45,794342.0,100.61,100.77,100.32,100.45,794342.0
2023-02-07 15:10:00,100.47,100.92,100.46,100.89,883470.0,100.47,100.92,100.46,100.89,883470.0
2023-02-07 15:15:00,100.88,101.32,100.88,101.25,1231827.0,100.88,101.32,100.88,101.25,1231827.0
2023-02-07 15:20:00,101.25,101.5,101.24,101.47,1231761.0,101.25,101.5,101.24,101.47,1231761.0
2023-02-07 15:25:00,101.48,101.76,101.4,101.71,1445270.0,101.48,101.76,101.4,101.71,1445270.0
2023-02-07 15:30:00,101.71,101.86,101.64,101.86,959603.0,101.71,101.86,101.64,101.86,959603.0
2023-02-07 15:35:00,101.85,101.89,101.6,101.84,950410.0,101.85,101.89,101.6,101.84,950410.0
2023-02-07 15:40:00,101.83,101.99,101.77,101.9,868130.0,101.83,101.99,101.77,101.9,868130.0
2023-02-07 15:45:00,101.91,102.3,101.9,102.17,1442324.0,101.91,102.3,101.9,102.17,1442324.0
2023-02-07 15:50:00,102.16,102.41,102.09,102.39,1992041.0,102.16,102.41,102.09,102.39,1992041.0
2023-02-07 15:55:00,102.39,102.39,101.96,102.11,2899292.0,102.39,102.39,101.96,102.11,2899292.0
2023-02-08 09:30:00,102.02,102.67,100.7,101.22,2486638.0,102.02,102.67,100.7,101.22,2486638.0
2023-02-08 09:35:00,101.19,101.4,100.78,101.09,1309429.0,101.19,101.4,100.78,101.09,1309429.0
2023-02-08 09:40:00,101.09,101.36,100.91,101.27,1030298.0,101.09,101.36,100.91,101.27,1030298.0
2023-02-08 09:45:00,101.27,101.45,101.0,101.15,911908.0,101.27,101.45,101.0,101.15,911908.0
2023-02-08 09:50:00,101.15,101.16,100.16,100.45,1214318.0,101.15,101.16,100.16,100.45,1214318.0
2023-02-08 09:55:00,100.45,101.0,100.08,100.8,1063141.0,100.45,101.0,100.08,100.8,1063141.0
2023-02-08 10:00:00,100.77,100.85,100.4,100.5,693508.0,100.77,100.85,100.4,100.5,693508.0
2023-02-08 10:05:00,100.49,100.62,100.15,100.41,733292.0,100.49,100.62,100.15,100.41,733292.0
2023-02-08 10:10:00,100.39,100.93,100.34,100.81,734060.0,100.39,100.93,100.34,100.81,734060.0
2023-02-08 10:15:00,100.83,101.27,100.77,101.19,856399.0,100.83,101.27,100.77,101.19,856399.0
2023-02-08 10:20:00,101.18,101.18,100.72,101.0,796585.0,101.18,101.18,100.72,101.0,796585.0
2023-02-08 10:25:00,101.02,101.21,100.7,100.82,938869.0,101.02,101.21,100.7,100.82,938869.0
2023-02-08 10:30:00,100.81,100.81,100.11,100.2,838982.0,100.81,100.81,100.11,100.2,838982.0
2023-02-08 10:35:00,100.19,100.57,100.09,100.48,622973.0,100.19,100.57,100.09,100.48,622973.0
2023-02-08 10:40:00,100.47,100.56,100.02,100.08,635909.0,100.47,100.56,100.02,100.08,635909.0
2023-02-08 10:45:00,100.08,100.45,100.02,100.3,572504.0,100.08,100.45,100.02,100.3,572504.0
2023-02-08 10:50:00,100.3,100.34,99.91,100.12,766207.0,100.3,100.34,99.91,100.12,766207.0
2023-02-08 10:55:00,100.12,100.13,99.75,99.79,638878.0,100.12,100.13,99.75,99.79,638878.0
2023-02-08 11:00:00,99.78,99.96,99.53,99.71,903912.0,99.78,99.96,99.53,99.71,903912.0
2023-02-08 11:05:00,99.72,99.77,99.36,99.47,772376.0,99.72,99.77,99.36,99.47,772376.0
2023-02-08 11:10:00,99.47,99.49,99.17,99.24,841768.0,99.47,99.49,99.17,99.24,841768.0
2023-02-08 11:15:00,99.25,99.58,99.22,99.48,744706.0,99.25,99.58,99.22,99.48,744706.0
2023-02-08 11:20:00,99.5,99.5,98.9,99.0,1427693.0,99.5,99.5,98.9,99.0,1427693.0
2023-02-08 11:25:00,99.01,99.11,98.77,98.99,1043028.0,99.01,99.11,98.77,98.99,1043028.0
2023-02-08 11:30:00,99.0,99.06,98.79,98.91,675249.0,99.0,99.06,98.79,98.91,675249.0
2023-02-08 11:35:00,98.92,99.26,98.9,99.13,655606.0,98.92,99.26,98.9,99.13,655606.0
2023-02-08 11:40:00,99.13,99.13,98.85,99.04,589771.0,99.13,99.13,98.85,99.04,589771.0
2023-02-08 11:45:00,99.04,99.32,99.01,99.22,493080.0,99.04,99.32,99.01,99.22,493080.0
2023-02-08 11:50:00,99.24,99.4,99.1,99.31,427007.0,99.24,99.4,99.1,99.31,427007.0
2023-02-08 11:55:00,99.3,99.61,99.24,99.56,586140.0,99.3,99.61,99.24,99.56,586140.0
2023-02-08 12:00:00,99.56,99.58,99.28,99.35,501783.0,99.56,99.58,99.28,99.35,501783.0
2023-02-08 12:05:00,99.35,99.65,99.29,99.62,553829.0,99.35,99.65,99.29,99.62,553829.0
2023-02-08 12:10:00,99.63,99.88,99.57,99.61,883082.0,99.63,99.88,99.57,99.61,883082.0
2023-02-08 12:15:00,99.6,99.99,99.56,99.91,526938.0,99.6,99.99,99.56,99.91,526938.0
2023-02-08 12:20:00,99.9,100.13,99.88,100.0,665535.0,99.9,100.13,99.88,100.0,665535.0
2023-02-08 12:25:00,100.01,100.12,99.81,100.12,486761.0,100.01,100.12,99.81,100.12,486761.0
2023-02-08 12:30:00,100.12,100.25,99.9,99.94,575126.0,100.12,100.25,99.9,99.94,575126.0
2023-02-08 12:35:00,99.94,100.09,99.81,99.84,554316.0,99.94,100.09,99.81,99.84,554316.0
2023-02-08 12:40:00,99.84,100.05,99.77,100.05,421258.0,99.84,100.05,99.77,100.05,421258.0
2023-02-08 12:45:00,100.06,100.18,100.0,100.14,471174.0,100.06,100.18,100.0,100.14,471174.0
2023-02-08 12:50:00,100.15,100.29,100.13,100.16,438104.0,100.15,100.29,100.13,100.16,438104.0
2023-02-08 12:55:00,100.17,100.46,100.05,100.41,447863.0,100.17,100.46,100.05,100.41,447863.0
2023-02-08 13:00:00,100.43,100.64,100.31,100.44,823801.0,100.43,100.64,100.31,100.44,823801.0
2023-02-08 13:05:00,100.44,100.69,100.26,100.52,486177.0,100.44,100.69,100.26,100.52,486177.0
2023-02-08 13:10:00,100.55,100.63,100.39,100.44,428468.0,100.55,100.63,100.39,100.44,428468.0
2023-02-08 13:15:00,100.44,100.55,100.23,100.46,394613.0,100.44,100.55,100.23,100.46,394613.0
2023-02-08 13:20:00,100.46,100.55,100.28,100.52,295753.0,100.46,100.55,100.28,100.52,295753.0
2023-02-08 13:25:00,100.53,100.54,100.04,100.04,658210.0,100.53,100.54,100.04,100.04,658210.0
2023-02-08 13:30:00,100.03,100.06,99.76,99.79,524178.0,100.03,100.06,99.76,99.79,524178.0
2023-02-08 13:35:00,99.78,99.86,99.41,99.51,617570.0,99.78,99.86,99.41,99.51,617570.0
2023-02-08 13:40:00,99.52,99.77,99.45,99.66,650326.0,99.52,99.77,99.45,99.66,650326.0
2023-02-08 13:45:00,99.66,99.78,99.56,99.68,438472.0,99.66,99.78,99.56,99.68,438472.0
2023-02-08 13:50:00,99.68,99.69,99.46,99.51,360818.0,99.68,99.69,99.46,99.51,360818.0
2023-02-08 13:55:00,99.51,99.87,99.5,99.81,389167.0,99.51,99.87,99.5,99.81,389167.0
2023-02-08 14:00:00,99.82,99.93,99.62,99.88,388052.0,99.82,99.93,99.62,99.88,388052.0
2023-02-08 14:05:00,99.89,99.98,99.76,99.94,335910.0,99.89,99.98,99.76,99.94,335910.0
2023-02-08 14:10:00,99.95,100.1,99.9,100.02,437583.0,99.95,100.1,99.9,100.02,437583.0
2023-02-08 14:15:00,100.03,100.24,100.02,100.14,424330.0,100.03,100.24,100.02,100.14,424330.0
2023-02-08 14:20:00,100.14,100.16,99.96,100.0,409639.0,100.14,100.16,99.96,100.0,409639.0
2023-02-08 14:25:00,99.99,100.02,99.86,99.96,374372.0,99.99,100.02,99.86,99.96,374372.0
2023-02-08 14:30:00,99.96,100.2,99.95,100.16,397919.0,99.96,100.2,99.95,100.16,397919.0
2023-02-08 14:35:00,100.17,100.33,100.14,100.28,451729.0,100.17,100.33,100.14,100.28,451729.0
2023-02-08 14:40:00,100.27,100.32,99.86,100.08,565207.0,100.27,100.32,99.86,100.08,565207.0
2023-02-08 14:45:00,100.09,100.17,100.03,100.06,394011.0,100.09,100.17,100.03,100.06,394011.0
2023-02-08 14:50:00,100.06,100.28,100.04,100.2,407934.0,100.06,100.28,100.04,100.2,407934.0
2023-02-08 14:55:00,100.2,100.42,100.14,100.36,453193.0,100.2,100.42,100.14,100.36,453193.0
2023-02-08 15:00:00,100.35,100.39,100.12,100.15,523907.0,100.35,100.39,100.12,100.15,523907.0
2023-02-08 15:05:00,100.16,100.31,99.99,100.28,746927.0,100.16,100.31,99.99,100.28,746927.0
2023-02-08 15:10:00,100.28,100.3,100.03,100.09,522125.0,100.28,100.3,100.03,100.09,522125.0
2023-02-08 15:15:00,100.09,100.21,99.99,100.0,421489.0,100.09,100.21,99.99,100.0,421489.0
2023-02-08 15:20:00,100.01,100.46,100.01,100.36,692212.0,100.01,100.46,100.01,100.36,692212.0
2023-02-08 15:25:00,100.36,100.49,100.26,100.42,523470.0,100.36,100.49,100.26,100.42,523470.0
2023-02-08 15:30:00,100.41,100.61,100.22,100.24,684105.0,100.41,100.61,100.22,100.24,684105.0
2023-02-08 15:35:00,100.24,100.32,100.22,100.25,386631.0,100.24,100.32,100.22,100.25,386631.0
2023-02-08 15:40:00,100.24,100.4,100.13,100.28,820026.0,100.24,100.4,100.13,100.28,820026.0
2023-02-08 15:45:00,100.29,100.31,100.05,100.11,655449.0,100.29,100.31,100.05,100.11,655449.0
2023-02-08 15:50:00,100.12,100.42,100.07,100.14,954455.0,100.12,100.42,100.07,100.14,954455.0
2023-02-08 15:55:00,100.16,100.2,99.99,100.04,2429947.0,100.16,100.2,99.99,100.04,2429947.0
2023-02-09 09:30:00,101.32,101.6,100.91,101.22,2421317.0,101.32,101.6,100.91,101.22,2421317.0
2023-02-09 09:35:00,101.22,101.36,100.8,101.01,1005734.0,101.22,101.36,100.8,101.01,1005734.0
2023-02-09 09:40:00,101.01,101.07,100.41,100.52,806641.0,101.01,101.07,100.41,100.52,806641.0
2023-02-09 09:45:00,100.52,101.29,100.39,101.27,919160.0,100.52,101.29,100.39,101.27,919160.0
2023-02-09 09:50:00,101.28,101.78,101.02,101.19,1644146.0,101.28,101.78,101.02,101.19,1644146.0
2023-02-09 09:55:00,101.18,101.44,100.81,101.09,952786.0,101.18,101.44,100.81,101.09,952786.0
2023-02-09 10:00:00,101.09,101.22,100.54,100.76,825139.0,101.09,101.22,100.54,100.76,825139.0
2023-02-09 10:05:00,100.76,101.12,100.65,101.0,703157.0,100.76,101.12,100.65,101.0,703157.0
2023-02-09 10:10:00,101.01,101.19,100.79,100.98,561295.0,101.01,101.19,100.79,100.98,561295.0
2023-02-09 10:15:00,100.98,101.19,100.77,101.14,676297.0,100.98,101.19,100.77,101.14,676297.0
2023-02-09 10:20:00,101.13,101.3,100.9,101.01,539972.0,101.13,101.3,100.9,101.01,539972.0
2023-02-09 10:25:00,101.01,101.04,100.23,100.25,840048.0,101.01,101.04,100.23,100.25,840048.0
2023-02-09 10:30:00,100.23,100.39,100.06,100.27,720756.0,100.23,100.39,100.06,100.27,720756.0
2023-02-09 10:35:00,100.26,100.59,100.25,100.35,506703.0,100.26,100.59,100.25,100.35,506703.0
2023-02-09 10:40:00,100.36,100.37,100.07,100.19,597126.0,100.36,100.37,100.07,100.19,597126.0
2023-02-09 10:45:00,100.18,100.6,100.14,100.55,622175.0,100.18,100.6,100.14,100.55,622175.0
2023-02-09 10:50:00,100.55,100.66,100.2,100.22,483256.0,100.55,100.66,100.2,100.22,483256.0
2023-02-09 10:55:00,100.21,100.39,100.07,100.32,544823.0,100.21,100.39,100.07,100.32,544823.0
2023-02-09 11:00:00,100.34,100.34,99.52,99.62,1076402.0,100.34,100.34,99.52,99.62,1076402.0
2023-02-09 11:05:00,99.63,99.89,99.48,99.88,721408.0,99.63,99.89,99.48,99.88,721408.0
2023-02-09 11:10:00,99.88,99.94,99.67,99.77,466897.0,99.88,99.94,99.67,99.77,466897.0
2023-02-09 11:15:00,99.77,99.78,99.58,99.72,521511.0,99.77,99.78,99.58,99.72,521511.0
2023-02-09 11:20:00,99.73,99.77,99.38,99.43,652292.0,99.73,99.77,99.38,99.43,652292.0
2023-02-09 11:25:00,99.44,99.56,99.31,99.44,516432.0,99.44,99.56,99.31,99.44,516432.0
2023-02-09 11:30:00,99.45,99.6,99.33,99.38,547865.0,99.45,99.6,99.33,99.38,547865.0
2023-02-09 11:35:00,99.38,99.48,99.17,99.38,570000.0,99.38,99.48,99.17,99.38,570000.0
2023-02-09 11:40:00,99.37,99.5,99.26,99.46,416039.0,99.37,99.5,99.26,99.46,416039.0
2023-02-09 11:45:00,99.46,99.46,99.19,99.3,454792.0,99.46,99.46,99.19,99.3,454792.0
2023-02-09 11:50:00,99.29,99.33,99.13,99.21,399624.0,99.29,99.33,99.13,99.21,399624.0
2023-02-09 11:55:00,99.2,99.32,99.18,99.29,474118.0,99.2,99.32,99.18,99.29,474118.0
2023-02-09 12:00:00,99.28,99.53,99.23,99.44,523218.0,99.28,99.53,99.23,99.44,523218.0
2023-02-09 12:05:00,99.44,99.56,99.35,99.56,291793.0,99.44,99.56,99.35,99.56,291793.0
2023-02-09 12:10:00,99.56,99.69,99.51,99.63,496427.0,99.56,99.69,99.51,99.63,496427.0
2023-02-09 12:15:00,99.63,99.68,99.46,99.66,473986.0,99.63,99.68,99.46,99.66,473986.0
2023-02-09 12:20:00,99.67,99.8,99.5,99.52,456423.0,99.67,99.8,99.5,99.52,456423.0
2023-02-09 12:25:00,99.52,99.63,99.24,99.25,445016.0,99.52,99.63,99.24,99.25,445016.0
2023-02-09 12:30:00,99.25,99.35,99.0,99.02,583460.0,99.25,99.35,99.0,99.02,583460.0
2023-02-09 12:35:00,99.01,99.04,98.75,98.77,684914.0,99.01,99.04,98.75,98.77,684914.0
2023-02-09 12:40:00,98.76,98.97,98.73,98.92,544517.0,98.76,98.97,98.73,98.92,544517.0
2023-02-09 12:45:00,98.91,98.92,98.57,98.64,534991.0,98.91,98.92,98.57,98.64,534991.0
2023-02-09 12:50:00,98.64,98.85,98.62,98.8,402615.0,98.64,98.85,98.62,98.8,402615.0
2023-02-09 12:55:00,98.8,99.12,98.8,99.11,348614.0,98.8,99.12,98.8,99.11,348614.0
2023-02-09 13:00:00,99.11,99.15,98.77,98.98,460038.0,99.11,99.15,98.77,98.98,460038.0
2023-02-09 13:05:00,98.97,99.0,98.72,98.8,358365.0,98.97,99.0,98.72,98.8,358365.0
2023-02-09 13:10:00,98.8,98.87,98.65,98.78,527921.0,98.8,98.87,98.65,98.78,527921.0
2023-02-09 13:15:00,98.77,98.84,98.63,98.81,466149.0,98.77,98.84,98.63,98.81,466149.0
2023-02-09 13:20:00,98.81,99.04,98.79,98.92,443808.0,98.81,99.04,98.79,98.92,443808.0
2023-02-09 13:25:00,98.92,99.16,98.91,99.01,407603.0,98.92,99.16,98.91,99.01,407603.0
2023-02-09 13:30:00,99.02,99.3,98.88,99.17,483470.0,99.02,99.3,98.88,99.17,483470.0
2023-02-09 13:35:00,99.17,99.2,98.9,98.93,429863.0,99.17,99.2,98.9,98.93,429863.0
2023-02-09 13:40:00,98.93,98.96,98.7,98.8,382809.0,98.93,98.96,98.7,98.8,382809.0
2023-02-09 13:45:00,98.81,98.91,98.67,98.84,289630.0,98.81,98.91,98.67,98.84,289630.0
2023-02-09 13:50:00,98.85,98.87,98.72,98.79,356861.0,98.85,98.87,98.72,98.79,356861.0
2023-02-09 13:55:00,98.8,98.82,98.5,98.63,480793.0,98.8,98.82,98.5,98.63,480793.0
2023-02-09 14:00:00,98.63,98.83,98.59,98.67,447945.0,98.63,98.83,98.59,98.67,447945.0
2023-02-09 14:05:00,98.67,98.95,98.64,98.87,517598.0,98.67,98.95,98.64,98.87,517598.0
2023-02-09 14:10:00,98.88,98.92,98.73,98.79,373274.0,98.88,98.92,98.73,98.79,373274.0
2023-02-09 14:15:00,98.8,98.82,98.68,98.75,415375.0,98.8,98.82,98.68,98.75,415375.0
2023-02-09 14:20:00,98.75,98.85,98.58,98.66,400835.0,98.75,98.85,98.58,98.66,400835.0
2023-02-09 14:25:00,98.65,98.74,98.41,98.42,583550.0,98.65,98.74,98.41,98.42,583550.0
2023-02-09 14:30:00,98.42,98.52,98.24,98.33,660782.0,98.42,98.52,98.24,98.33,660782.0
2023-02-09 14:35:00,98.32,98.37,98.22,98.25,440284.0,98.32,98.37,98.22,98.25,440284.0
2023-02-09 14:40:00,98.25,98.64,98.25,98.59,549315.0,98.25,98.64,98.25,98.59,549315.0
2023-02-09 14:45:00,98.59,98.67,98.45,98.55,388929.0,98.59,98.67,98.45,98.55,388929.0
2023-02-09 14:50:00,98.55,98.65,98.37,98.47,341457.0,98.55,98.65,98.37,98.47,341457.0
2023-02-09 14:55:00,98.46,98.46,98.36,98.45,294636.0,98.46,98.46,98.36,98.45,294636.0
2023-02-09 15:00:00,98.46,98.46,98.14,98.16,588118.0,98.46,98.46,98.14,98.16,588118.0
2023-02-09 15:05:00,98.16,98.38,98.03,98.36,671109.0,98.16,98.38,98.03,98.36,671109.0
2023-02-09 15:10:00,98.36,98.45,98.27,98.42,466232.0,98.36,98.45,98.27,98.42,466232.0
2023-02-09 15:15:00,98.42,98.47,98.28,98.45,483174.0,98.42,98.47,98.28,98.45,483174.0
2023-02-09 15:20:00,98.45,98.59,98.16,98.2,565658.0,98.45,98.59,98.16,98.2,565658.0
2023-02-09 15:25:00,98.19,98.21,98.0,98.04,735198.0,98.19,98.21,98.0,98.04,735198.0
2023-02-09 15:30:00,98.04,98.07,97.63,97.67,963624.0,98.04,98.07,97.63,97.67,963624.0
2023-02-09 15:35:00,97.67,98.01,97.57,98.0,729881.0,97.67,98.01,97.57,98.0,729881.0
2023-02-09 15:40:00,98.01,98.16,97.86,98.11,763691.0,98.01,98.16,97.86,98.11,763691.0
2023-02-09 15:45:00,98.12,98.3,98.02,98.11,797726.0,98.12,98.3,98.02,98.11,797726.0
2023-02-09 15:50:00,98.11,98.62,98.1,98.55,1228291.0,98.11,98.62,98.1,98.55,1228291.0
2023-02-09 15:55:00,98.55,98.55,98.21,98.27,2488981.0,98.55,98.55,98.21,98.27,2488981.0
2023-02-10 09:30:00,97.54,98.03,97.15,97.72,1876337.0,97.54,98.03,97.15,97.72,1876337.0
2023-02-10 09:35:00,97.7,98.06,97.51,97.82,937386.0,97.7,98.06,97.51,97.82,937386.0
2023-02-10 09:40:00,97.81,97.86,97.11,97.52,993270.0,97.81,97.86,97.11,97.52,993270.0
2023-02-10 09:45:00,97.52,98.19,97.35,98.18,1094759.0,97.52,98.19,97.35,98.18,1094759.0
2023-02-10 09:50:00,98.18,98.48,97.61,97.69,1364479.0,98.18,98.48,97.61,97.69,1364479.0
2023-02-10 09:55:00,97.68,97.85,97.46,97.56,631495.0,97.68,97.85,97.46,97.56,631495.0
2023-02-10 10:00:00,97.58,97.63,97.09,97.34,936446.0,97.58,97.63,97.09,97.34,936446.0
2023-02-10 10:05:00,97.32,97.79,97.29,97.7,718815.0,97.32,97.79,97.29,97.7,718815.0
2023-02-10 10:10:00,97.71,98.35,97.69,98.22,1117409.0,97.71,98.35,97.69,98.22,1117409.0
2023-02-10 10:15:00,98.22,98.63,97.93,98.5,957923.0,98.22,98.63,97.93,98.5,957923.0
2023-02-10 10:20:00,98.49,98.82,98.39,98.67,680619.0,98.49,98.82,98.39,98.67,680619.0
2023-02-10 10:25:00,98.66,98.73,98.21,98.41,603137.0,98.66,98.73,98.21,98.41,603137.0
2023-02-10 10:30:00,98.4,98.55,98.25,98.41,381937.0,98.4,98.55,98.25,98.41,381937.0
2023-02-10 10:35:00,98.41,98.68,98.21,98.5,493354.0,98.41,98.68,98.21,98.5,493354.0
2023-02-10 10:40:00,98.5,98.51,98.05,98.08,474083.0,98.5,98.51,98.05,98.08,474083.0
2023-02-10 10:45:00,98.07,98.1,97.8,98.08,540553.0,98.07,98.1,97.8,98.08,540553.0
2023-02-10 10:50:00,98.08,98.09,97.58,97.85,564433.0,98.08,98.09,97.58,97.85,564433.0
2023-02-10 10:55:00,97.85,97.89,97.52,97.81,418294.0,97.85,97.89,97.52,97.81,418294.0
2023-02-10 11:00:00,97.8,97.89,97.63,97.75,311580.0,97.8,97.89,97.63,97.75,311580.0
2023-02-10 11:05:00,97.74,98.06,97.62,97.9,386159.0,97.74,98.06,97.62,97.9,386159.0
2023-02-10 11:10:00,97.91,98.0,97.55,97.75,417777.0,97.91,98.0,97.55,97.75,417777.0
2023-02-10 11:15:00,97.76,97.91,97.66,97.91,234790.0,97.76,97.91,97.66,97.91,234790.0
2023-02-10 11:20:00,97.9,98.01,97.76,97.95,260941.0,97.9,98.01,97.76,97.95,260941.0
2023-02-10 11:25:00,97.95,97.96,97.57,97.59,297547.0,97.95,97.96,97.57,97.59,297547.0
2023-02-10 11:30:00,97.58,97.65,97.27,97.42,541908.0,97.58,97.65,97.27,97.42,541908.0
2023-02-10 11:35:00,97.42,97.61,97.35,97.42,470401.0,97.42,97.61,97.35,97.42,470401.0
2023-02-10 11:40:00,97.4,97.43,97.25,97.28,347258.0,97.4,97.43,97.25,97.28,347258.0
2023-02-10 11:45:00,97.28,97.4,97.19,97.4,418640.0,97.28,97.4,97.19,97.4,418640.0
2023-02-10 11:50:00,97.4,97.5,97.21,97.31,397441.0,97.4,97.5,97.21,97.31,397441.0
2023-02-10 11:55:00,97.31,97.35,96.8,96.93,813183.0,97.31,97.35,96.8,96.93,813183.0
2023-02-10 12:00:00,96.92,97.0,96.45,96.55,812485.0,96.92,97.0,96.45,96.55,812485.0
2023-02-10 12:05:00,96.55,96.71,96.43,96.51,629296.0,96.55,96.71,96.43,96.51,629296.0
2023-02-10 12:10:00,96.51,96.71,96.35,96.38,624721.0,96.51,96.71,96.35,96.38,624721.0
2023-02-10 12:15:00,96.37,96.43,96.23,96.26,613290.0,96.37,96.43,96.23,96.26,613290.0
2023-02-10 12:20:00,96.26,96.47,96.23,96.43,453653.0,96.26,96.47,96.23,96.43,453653.0
2023-02-10 12:25:00,96.43,96.49,96.27,96.48,332262.0,96.43,96.49,96.27,96.48,332262.0
2023-02-10 12:30:00,96.47,96.7,96.35,96.4,438377.0,96.47,96.7,96.35,96.4,438377.0
2023-02-10 12:35:00,96.4,96.58,96.37,96.4,276412.0,96.4,96.58,96.37,96.4,276412.0
2023-02-10 12:40:00,96.39,96.64,96.39,96.47,307411.0,96.39,96.64,96.39,96.47,307411.0
2023-02-10 12:45:00,96.47,96.68,96.44,96.59,438403.0,96.47,96.68,96.44,96.59,438403.0
2023-02-10 12:50:00,96.59,96.88,96.59,96.86,337264.0,96.59,96.88,96.59,96.86,337264.0
2023-02-10 12:55:00,96.86,97.01,96.77,96.98,402502.0,96.86,97.01,96.77,96.98,402502.0
2023-02-10 13:00:00,96.99,97.14,96.9,97.05,465595.0,96.99,97.14,96.9,97.05,465595.0
2023-02-10 13:05:00,97.05,97.21,96.97,97.13,363533.0,97.05,97.21,96.97,97.13,363533.0
2023-02-10 13:10:00,97.14,97.3,97.09,97.29,289430.0,97.14,97.3,97.09,97.29,289430.0
2023-02-10 13:15:00,97.3,97.51,97.29,97.45,534818.0,97.3,97.51,97.29,97.45,534818.0
2023-02-10 13:20:00,97.45,97.7,97.44,97.53,470624.0,97.45,97.7,97.44,97.53,470624.0
2023-02-10 13:25:00,97.53,97.58,97.33,97.36,402535.0,97.53,97.58,97.33,97.36,402535.0
2023-02-10 13:30:00,97.36,97.38,97.23,97.34,308836.0,97.36,97.38,97.23,97.34,308836.0
2023-02-10 13:35:00,97.33,97.46,97.3,97.41,267881.0,97.33,97.46,97.3,97.41,267881.0
2023-02-10 13:40:00,97.41,97.42,97.13,97.19,315592.0,97.41,97.42,97.13,97.19,315592.0
2023-02-10 13:45:00,97.18,97.44,97.15,97.41,291232.0,97.18,97.44,97.15,97.41,291232.0
2023-02-10 13:50:00,97.4,97.48,97.22,97.28,329108.0,97.4,97.48,97.22,97.28,329108.0
2023-02-10 13:55:00,97.27,97.27,97.04,97.06,275653.0,97.27,97.27,97.04,97.06,275653.0
2023-02-10 14:00:00,97.06,97.12,96.9,97.05,362850.0,97.06,97.12,96.9,97.05,362850.0
2023-02-10 14:05:00,97.04,97.08,96.97,97.04,209281.0,97.04,97.08,96.97,97.04,209281.0
2023-02-10 14:10:00,97.02,97.21,96.97,97.2,334376.0,97.02,97.21,96.97,97.2,334376.0
2023-02-10 14:15:00,97.21,97.31,97.03,97.13,400737.0,97.21,97.31,97.03,97.13,400737.0
2023-02-10 14:20:00,97.13,97.22,97.06,97.16,223931.0,97.13,97.22,97.06,97.16,223931.0
2023-02-10 14:25:00,97.15,97.16,96.92,96.92,361792.0,97.15,97.16,96.92,96.92,361792.0
2023-02-10 14:30:00,96.92,97.22,96.79,97.17,508578.0,96.92,97.22,96.79,97.17,508578.0
2023-02-10 14:35:00,97.16,97.41,97.16,97.34,414006.0,97.16,97.41,97.16,97.34,414006.0
2023-02-10 14:40:00,97.34,97.37,97.13,97.27,296075.0,97.34,97.37,97.13,97.27,296075.0
2023-02-10 14:45:00,97.27,97.31,97.06,97.24,305169.0,97.27,97.31,97.06,97.24,305169.0
2023-02-10 14:50:00,97.24,97.52,97.22,97.5,519631.0,97.24,97.52,97.22,97.5,519631.0
2023-02-10 14:55:00,97.5,97.53,97.32,97.43,289130.0,97.5,97.53,97.32,97.43,289130.0
2023-02-10 15:00:00,97.44,97.63,97.38,97.38,378446.0,97.44,97.63,97.38,97.38,378446.0
2023-02-10 15:05:00,97.39,97.5,97.39,97.44,304243.0,97.39,97.5,97.39,97.44,304243.0
2023-02-10 15:10:00,97.45,97.6,97.38,97.46,396762.0,97.45,97.6,97.38,97.46,396762.0
2023-02-10 15:15:00,97.47,97.51,97.17,97.19,367773.0,97.47,97.51,97.17,97.19,367773.0
2023-02-10 15:20:00,97.19,97.24,97.11,97.18,313828.0,97.19,97.24,97.11,97.18,313828.0
2023-02-10 15:25:00,97.17,97.34,97.17,97.3,380269.0,97.17,97.34,97.17,97.3,380269.0
2023-02-10 15:30:00,97.3,97.39,97.25,97.31,415209.0,97.3,97.39,97.25,97.31,415209.0
2023-02-10 15:35:00,97.31,97.55,97.27,97.53,451471.0,97.31,97.55,97.27,97.53,451471.0
2023-02-10 15:40:00,97.52,97.6,97.44,97.54,505650.0,97.52,97.6,97.44,97.54,505650.0
2023-02-10 15:45:00,97.53,97.77,97.45,97.72,648309.0,97.53,97.77,97.45,97.72,648309.0
2023-02-10 15:50:00,97.72,97.74,97.41,97.62,744304.0,97.72,97.74,97.41,97.62,744304.0
2023-02-10 15:55:00,97.62,97.87,97.5,97.59,1507097.0,97.62,97.87,97.5,97.59,1507097.0
2023-02-13 09:30:00,97.7,97.92,97.07,97.27,1786730.0,97.7,97.92,97.07,97.27,1786730.0
2023-02-13 09:35:00,97.25,97.42,96.91,97.24,932483.0,97.25,97.42,96.91,97.24,932483.0
2023-02-13 09:40:00,97.24,97.7,97.02,97.47,806201.0,97.24,97.7,97.02,97.47,806201.0
2023-02-13 09:45:00,97.48,97.64,97.28,97.47,632417.0,97.48,97.64,97.28,97.47,632417.0
2023-02-13 09:50:00,97.47,97.99,97.37,97.95,1056006.0,97.47,97.99,97.37,97.95,1056006.0
2023-02-13 09:55:00,97.97,98.29,97.87,98.29,895990.0,97.97,98.29,97.87,98.29,895990.0
2023-02-13 10:00:00,98.29,98.47,97.96,98.04,894361.0,98.29,98.47,97.96,98.04,894361.0
2023-02-13 10:05:00,98.05,98.07,97.66,97.8,573395.0,98.05,98.07,97.66,97.8,573395.0
2023-02-13 10:10:00,97.79,97.99,97.53,97.74,634133.0,97.79,97.99,97.53,97.74,634133.0
2023-02-13 10:15:00,97.77,97.93,97.55,97.75,576357.0,97.77,97.93,97.55,97.75,576357.0
2023-02-13 10:20:00,97.75,97.93,97.66,97.76,389545.0,97.75,97.93,97.66,97.76,389545.0
2023-02-13 10:25:00,97.75,97.87,97.54,97.87,524084.0,97.75,97.87,97.54,97.87,524084.0
2023-02-13 10:30:00,97.87,97.98,97.78,97.93,542473.0,97.87,97.98,97.78,97.93,542473.0
2023-02-13 10:35:00,97.92,98.17,97.82,97.87,537309.0,97.92,98.17,97.82,97.87,537309.0
2023-02-13 10:40:00,97.87,98.24,97.84,98.2,505536.0,97.87,98.24,97.84,98.2,505536.0
2023-02-13 10:45:00,98.2,98.58,98.07,98.48,642826.0,98.2,98.58,98.07,98.48,642826.0
2023-02-13 10:50:00,98.49,98.62,98.42,98.5,589305.0,98.49,98.62,98.42,98.5,589305.0
2023-02-13 10:55:00,98.5,98.83,98.48,98.62,659307.0,98.5,98.83,98.48,98.62,659307.0
2023-02-13 11:00:00,98.63,98.96,98.62,98.95,613932.0,98.63,98.96,98.62,98.95,613932.0
2023-02-13 11:05:00,98.95,99.06,98.63,98.86,662953.0,98.95,99.06,98.63,98.86,662953.0
2023-02-13 11:10:00,98.85,99.25,98.84,99.15,654545.0,98.85,99.25,98.84,99.15,654545.0
2023-02-13 11:15:00,99.15,99.38,99.14,99.22,768098.0,99.15,99.38,99.14,99.22,768098.0
2023-02-13 11:20:00,99.22,99.53,99.21,99.26,765764.0,99.22,99.53,99.21,99.26,765764.0
2023-02-13 11:25:00,99.27,99.32,98.98,99.06,572750.0,99.27,99.32,98.98,99.06,572750.0
2023-02-13 11:30:00,99.07,99.2,98.81,98.86,500573.0,99.07,99.2,98.81,98.86,500573.0
2023-02-13 11:35:00,98.87,99.17,98.75,99.15,581505.0,98.87,99.17,98.75,99.15,581505.0
2023-02-13 11:40:00,99.14,99.38,99.1,99.3,456451.0,99.14,99.38,99.1,99.3,456451.0
2023-02-13 11:45:00,99.31,99.35,99.18,99.2,308777.0,99.31,99.35,99.18,99.2,308777.0
2023-02-13 11:50:00,99.21,99.22,98.94,99.07,473167.0,99.21,99.22,98.94,99.07,473167.0
2023-02-13 11:55:00,99.06,99.39,99.0,99.39,447584.0,99.06,99.39,99.0,99.39,447584.0
2023-02-13 12:00:00,99.38,99.44,99.16,99.23,377802.0,99.38,99.44,99.16,99.23,377802.0
2023-02-13 12:05:00,99.22,99.38,99.22,99.25,273049.0,99.22,99.38,99.22,99.25,273049.0
2023-02-13 12:10:00,99.25,99.35,99.12,99.24,246403.0,99.25,99.35,99.12,99.24,246403.0
2023-02-13 12:15:00,99.23,99.34,99.19,99.31,279189.0,99.23,99.34,99.19,99.31,279189.0
2023-02-13 12:20:00,99.31,99.34,99.16,99.26,221046.0,99.31,99.34,99.16,99.26,221046.0
2023-02-13 12:25:00,99.25,99.29,99.01,99.12,242193.0,99.25,99.29,99.01,99.12,242193.0
2023-02-13 12:30:00,99.13,99.22,99.05,99.2,205600.0,99.13,99.22,99.05,99.2,205600.0
2023-02-13 12:35:00,99.19,99.24,99.07,99.21,216728.0,99.19,99.24,99.07,99.21,216728.0
2023-02-13 12:40:00,99.21,99.39,99.16,99.3,225241.0,99.21,99.39,99.16,99.3,225241.0
2023-02-13 12:45:00,99.29,99.37,99.21,99.22,230683.0,99.29,99.37,99.21,99.22,230683.0
2023-02-13 12:50:00,99.23,99.37,99.18,99.35,327353.0,99.23,99.37,99.18,99.35,327353.0
2023-02-13 12:55:00,99.35,99.36,99.01,99.08,321886.0,99.35,99.36,99.01,99.08,321886.0
2023-02-13 13:00:00,99.08,99.12,98.95,99.01,251476.0,99.08,99.12,98.95,99.01,251476.0
2023-02-13 13:05:00,99.01,99.07,98.82,98.88,205950.0,99.01,99.07,98.82,98.88,205950.0
2023-02-13 13:10:00,98.87,98.93,98.77,98.92,229177.0,98.87,98.93,98.77,98.92,229177.0
2023-02-13 13:15:00,98.91,99.02,98.9,98.93,229216.0,98.91,99.02,98.9,98.93,229216.0
2023-02-13 13:20:00,98.95,98.99,98.86,98.94,272261.0,98.95,98.99,98.86,98.94,272261.0
2023-02-13 13:25:00,98.94,99.28,98.94,99.19,331919.0,98.94,99.28,98.94,99.19,331919.0
2023-02-13 13:30:00,99.18,99.44,99.18,99.28,350820.0,99.18,99.44,99.18,99.28,350820.0
2023-02-13 13:35:00,99.28,99.33,99.17,99.33,216283.0,99.28,99.33,99.17,99.33,216283.0
2023-02-13 13:40:00,99.33,99.35,99.21,99.28,155992.0,99.33,99.35,99.21,99.28,155992.0
2023-02-13 13:45:00,99.28,99.37,99.25,99.3,228035.0,99.28,99.37,99.25,99.3,228035.0
2023-02-13 13:50:00,99.3,99.43,99.28,99.37,265166.0,99.3,99.43,99.28,99.37,265166.0
2023-02-13 13:55:00,99.37,99.52,99.37,99.44,471777.0,99.37,99.52,99.37,99.44,471777.0
2023-02-13 14:00:00,99.45,99.68,99.44,99.61,463888.0,99.45,99.68,99.44,99.61,463888.0
2023-02-13 14:05:00,99.61,99.62,99.32,99.42,386484.0,99.61,99.62,99.32,99.42,386484.0
2023-02-13 14:10:00,99.42,99.44,99.13,99.2,291782.0,99.42,99.44,99.13,99.2,291782.0
2023-02-13 14:15:00,99.2,99.32,99.17,99.2,291968.0,99.2,99.32,99.17,99.2,291968.0
2023-02-13 14:20:00,99.21,99.29,99.14,99.16,217122.0,99.21,99.29,99.14,99.16,217122.0
2023-02-13 14:25:00,99.14,99.18,98.97,99.02,342428.0,99.14,99.18,98.97,99.02,342428.0
2023-02-13 14:30:00,99.02,99.05,98.78,98.85,401135.0,99.02,99.05,98.78,98.85,401135.0
2023-02-13 14:35:00,98.84,99.01,98.81,98.92,348661.0,98.84,99.01,98.81,98.92,348661.0
2023-02-13 14:40:00,98.92,98.93,98.72,98.84,385206.0,98.92,98.93,98.72,98.84,385206.0
2023-02-13 14:45:00,98.84,98.88,98.65,98.71,301505.0,98.84,98.88,98.65,98.71,301505.0
2023-02-13 14:50:00,98.7,98.83,98.61,98.79,372380.0,98.7,98.83,98.61,98.79,372380.0
2023-02-13 14:55:00,98.79,98.82,98.7,98.81,236665.0,98.79,98.82,98.7,98.81,236665.0
2023-02-13 15:00:00,98.82,98.83,98.56,98.74,540114.0,98.82,98.83,98.56,98.74,540114.0
2023-02-13 15:05:00,98.73,98.85,98.71,98.8,303585.0,98.73,98.85,98.71,98.8,303585.0
2023-02-13 15:10:00,98.79,98.98,98.72,98.9,510438.0,98.79,98.98,98.72,98.9,510438.0
2023-02-13 15:15:00,98.91,98.98,98.72,98.97,312214.0,98.91,98.98,98.72,98.97,312214.0
2023-02-13 15:20:00,98.96,99.04,98.91,98.97,338200.0,98.96,99.04,98.91,98.97,338200.0
2023-02-13 15:25:00,98.97,99.02,98.85,98.89,352979.0,98.97,99.02,98.85,98.89,352979.0
2023-02-13 15:30:00,98.9,99.2,98.89,99.19,496320.0,98.9,99.2,98.89,99.19,496320.0
2023-02-13 15:35:00,99.2,99.28,99.08,99.25,573977.0,99.2,99.28,99.08,99.25,573977.0
2023-02-13 15:40:00,99.25,99.25,99.07,99.17,427637.0,99.25,99.25,99.07,99.17,427637.0
2023-02-13 15:45:00,99.17,99.32,99.02,99.32,599653.0,99.17,99.32,99.02,99.32,599653.0
2023-02-13 15:50:00,99.31,99.31,99.02,99.16,1031397.0,99.31,99.31,99.02,99.16,1031397.0
2023-02-13 15:55:00,99.17,99.56,99.17,99.54,2284951.0,99.17,99.56,99.17,99.54,2284951.0
2023-02-14 09:30:00,98.4,98.54,97.59,98.28,1815871.0,98.4,98.54,97.59,98.28,1815871.0
2023-02-14 09:35:00,98.3,98.91,98.13,98.75,1144187.0,98.3,98.91,98.13,98.75,1144187.0
2023-02-14 09:40:00,98.74,99.05,98.39,98.89,898542.0,98.74,99.05,98.39,98.89,898542.0
2023-02-14 09:45:00,98.89,99.48,98.88,99.25,830886.0,98.89,99.48,98.88,99.25,830886.0
2023-02-14 09:50:00,99.25,99.53,99.04,99.45,692462.0,99.25,99.53,99.04,99.45,692462.0
2023-02-14 09:55:00,99.47,100.29,99.47,100.07,1047204.0,99.47,100.29,99.47,100.07,1047204.0
2023-02-14 10:00:00,100.09,100.93,100.08,100.64,1034046.0,100.09,100.93,100.08,100.64,1034046.0
2023-02-14 10:05:00,100.64,100.82,100.32,100.36,914349.0,100.64,100.82,100.32,100.36,914349.0
2023-02-14 10:10:00,100.37,100.69,100.17,100.38,758768.0,100.37,100.69,100.17,100.38,758768.0
2023-02-14 10:15:00,100.39,100.56,100.25,100.3,647539.0,100.39,100.56,100.25,100.3,647539.0
2023-02-14 10:20:00,100.29,100.61,100.23,100.33,457509.0,100.29,100.61,100.23,100.33,457509.0
2023-02-14 10:25:00,100.34,100.35,99.66,99.76,716830.0,100.34,100.35,99.66,99.76,716830.0
2023-02-14 10:30:00,99.76,99.83,99.26,99.27,949179.0,99.76,99.83,99.26,99.27,949179.0
2023-02-14 10:35:00,99.27,99.27,98.5,98.51,1440206.0,99.27,99.27,98.5,98.51,1440206.0
2023-02-14 10:40:00,98.52,98.63,98.33,98.53,729105.0,98.52,98.63,98.33,98.53,729105.0
2023-02-14 10:45:00,98.52,98.71,97.96,98.65,993147.0,98.52,98.71,97.96,98.65,993147.0
2023-02-14 10:50:00,98.66,98.7,98.25,98.5,677728.0,98.66,98.7,98.25,98.5,677728.0
2023-02-14 10:55:00,98.49,98.58,98.34,98.47,448798.0,98.49,98.58,98.34,98.47,448798.0
2023-02-14 11:00:00,98.48,98.83,98.44,98.67,711074.0,98.48,98.83,98.44,98.67,711074.0
2023-02-14 11:05:00,98.65,98.84,98.45,98.47,563701.0,98.65,98.84,98.45,98.47,563701.0
2023-02-14 11:10:00,98.48,98.76,98.47,98.62,382751.0,98.48,98.76,98.47,98.62,382751.0
2023-02-14 11:15:00,98.61,98.8,98.54,98.8,458535.0,98.61,98.8,98.54,98.8,458535.0
2023-02-14 11:20:00,98.79,98.86,98.57,98.73,374023.0,98.79,98.86,98.57,98.73,374023.0
2023-02-14 11:25:00,98.73,98.78,98.01,98.09,760562.0,98.73,98.78,98.01,98.09,760562.0
2023-02-14 11:30:00,98.09,98.09,97.66,97.81,829020.0,98.09,98.09,97.66,97.81,829020.0
2023-02-14 11:35:00,97.8,97.94,97.74,97.77,638230.0,97.8,97.94,97.74,97.77,638230.0
2023-02-14 11:40:00,97.77,97.89,97.6,97.64,652520.0,97.77,97.89,97.6,97.64,652520.0
2023-02-14 11:45:00,97.64,97.97,97.61,97.91,461088.0,97.64,97.97,97.61,97.91,461088.0
2023-02-14 11:50:00,97.9,97.91,97.52,97.77,502132.0,97.9,97.91,97.52,97.77,502132.0
2023-02-14 11:55:00,97.76,98.03,97.7,97.96,336009.0,97.76,98.03,97.7,97.96,336009.0
2023-02-14 12:00:00,97.95,98.16,97.86,97.94,418144.0,97.95,98.16,97.86,97.94,418144.0
2023-02-14 12:05:00,97.94,98.03,97.85,98.0,248190.0,97.94,98.03,97.85,98.0,248190.0
2023-02-14 12:10:00,98.0,98.29,97.96,98.27,409106.0,98.0,98.29,97.96,98.27,409106.0
2023-02-14 12:15:00,98.28,98.37,98.14,98.2,348583.0,98.28,98.37,98.14,98.2,348583.0
2023-02-14 12:20:00,98.19,98.35,98.07,98.2,277386.0,98.19,98.35,98.07,98.2,277386.0
2023-02-14 12:25:00,98.2,98.43,98.19,98.29,302367.0,98.2,98.43,98.19,98.29,302367.0
2023-02-14 12:30:00,98.3,98.59,98.23,98.59,296993.0,98.3,98.59,98.23,98.59,296993.0
2023-02-14 12:35:00,98.58,98.6,98.37,98.43,256200.0,98.58,98.6,98.37,98.43,256200.0
2023-02-14 12:40:00,98.42,98.64,98.37,98.45,331573.0,98.42,98.64,98.37,98.45,331573.0
2023-02-14 12:45:00,98.45,98.55,98.33,98.45,235252.0,98.45,98.55,98.33,98.45,235252.0
2023-02-14 12:50:00,98.46,98.46,98.24,98.31,236233.0,98.46,98.46,98.24,98.31,236233.0
2023-02-14 12:55:00,98.32,98.6,98.32,98.47,312799.0,98.32,98.6,98.32,98.47,312799.0
2023-02-14 13:00:00,98.47,99.11,98.43,99.03,886922.0,98.47,99.11,98.43,99.03,886922.0
2023-02-14 13:05:00,99.04,99.35,98.99,99.07,519838.0,99.04,99.35,98.99,99.07,519838.0
2023-02-14 13:10:00,99.07,99.14,98.92,99.1,358985.0,99.07,99.14,98.92,99.1,358985.0
2023-02-14 13:15:00,99.11,99.45,99.06,99.08,531771.0,99.11,99.45,99.06,99.08,531771.0
2023-02-14 13:20:00,99.09,99.22,98.84,98.95,463413.0,99.09,99.22,98.84,98.95,463413.0
2023-02-14 13:25:00,98.95,98.99,98.74,98.89,265756.0,98.95,98.99,98.74,98.89,265756.0
2023-02-14 13:30:00,98.91,99.07,98.88,99.05,294519.0,98.91,99.07,98.88,99.05,294519.0
2023-02-14 13:35:00,99.04,99.17,98.93,98.98,332907.0,99.04,99.17,98.93,98.98,332907.0
2023-02-14 13:40:00,98.99,99.05,98.52,98.55,399647.0,98.99,99.05,98.52,98.55,399647.0
2023-02-14 13:45:00,98.56,98.92,98.56,98.88,249029.0,98.56,98.92,98.56,98.88,249029.0
2023-02-14 13:50:00,98.89,98.95,98.79,98.88,232196.0,98.89,98.95,98.79,98.88,232196.0
2023-02-14 13:55:00,98.89,98.99,98.69,98.76,227692.0,98.89,98.99,98.69,98.76,227692.0
2023-02-14 14:00:00,98.76,99.0,98.64,98.86,292406.0,98.76,99.0,98.64,98.86,292406.0
2023-02-14 14:05:00,98.85,98.86,98.25,98.41,570365.0,98.85,98.86,98.25,98.41,570365.0
2023-02-14 14:10:00,98.42,98.6,98.42,98.52,283840.0,98.42,98.6,98.42,98.52,283840.0
2023-02-14 14:15:00,98.52,98.73,98.51,98.67,366884.0,98.52,98.73,98.51,98.67,366884.0
2023-02-14 14:20:00,98.67,98.79,98.6,98.72,209090.0,98.67,98.79,98.6,98.72,209090.0
2023-02-14 14:25:00,98.73,98.94,98.64,98.93,309273.0,98.73,98.94,98.64,98.93,309273.0
2023-02-14 14:30:00,98.93,99.12,98.89,99.08,444553.0,98.93,99.12,98.89,99.08,444553.0
2023-02-14 14:35:00,99.09,99.19,99.01,99.08,408789.0,99.09,99.19,99.01,99.08,408789.0
2023-02-14 14:40:00,99.09,99.19,99.05,99.08,315749.0,99.09,99.19,99.05,99.08,315749.0
2023-02-14 14:45:00,99.08,99.18,99.0,99.15,347096.0,99.08,99.18,99.0,99.15,347096.0
2023-02-14 14:50:00,99.16,99.23,99.0,99.09,394507.0,99.16,99.23,99.0,99.09,394507.0
2023-02-14 14:55:00,99.09,99.13,99.0,99.02,283893.0,99.09,99.13,99.0,99.02,283893.0
2023-02-14 15:00:00,99.03,99.18,99.0,99.08,287975.0,99.03,99.18,99.0,99.08,287975.0
2023-02-14 15:05:00,99.09,99.11,98.95,99.0,271276.0,99.09,99.11,98.95,99.0,271276.0
2023-02-14 15:10:00,98.99,99.16,98.82,99.1,373747.0,98.99,99.16,98.82,99.1,373747.0
2023-02-14 15:15:00,99.09,99.26,99.01,99.21,347153.0,99.09,99.26,99.01,99.21,347153.0
2023-02-14 15:20:00,99.22,99.37,99.13,99.33,449325.0,99.22,99.37,99.13,99.33,449325.0
2023-02-14 15:25:00,99.33,99.5,99.32,99.41,472529.0,99.33,99.5,99.32,99.41,472529.0
2023-02-14 15:30:00,99.41,99.48,99.25,99.38,385388.0,99.41,99.48,99.25,99.38,385388.0
2023-02-14 15:35:00,99.38,99.54,99.35,99.44,516375.0,99.38,99.54,99.35,99.44,516375.0
2023-02-14 15:40:00,99.42,99.79,99.38,99.66,718268.0,99.42,99.79,99.38,99.66,718268.0
2023-02-14 15:45:00,99.66,99.74,99.57,99.69,506921.0,99.66,99.74,99.57,99.69,506921.0
2023-02-14 15:50:00,99.69,99.82,99.44,99.81,825227.0,99.69,99.82,99.44,99.81,825227.0
2023-02-14 15:55:00,99.81,99.97,99.64,99.65,1757484.0,99.81,99.97,99.64,99.65,1757484.0
2023-02-15 09:30:00,99.09,99.32,98.86,99.22,1594216.0,99.09,99.32,98.86,99.22,1594216.0
2023-02-15 09:35:00,99.22,99.24,98.78,98.79,845540.0,99.22,99.24,98.78,98.79,845540.0
2023-02-15 09:40:00,98.79,99.24,98.63,99.12,951768.0,98.79,99.24,98.63,99.12,951768.0
2023-02-15 09:45:00,99.11,99.8,99.06,99.8,920968.0,99.11,99.8,99.06,99.8,920968.0
2023-02-15 09:50:00,99.8,99.83,98.76,98.94,728523.0,99.8,99.83,98.76,98.94,728523.0
2023-02-15 09:55:00,98.93,99.15,98.83,99.01,460602.0,98.93,99.15,98.83,99.01,460602.0
2023-02-15 10:00:00,98.99,99.26,98.6,98.86,798882.0,98.99,99.26,98.6,98.86,798882.0
2023-02-15 10:05:00,98.85,99.0,98.45,98.69,602443.0,98.85,99.0,98.45,98.69,602443.0
2023-02-15 10:10:00,98.69,99.22,98.58,99.03,602798.0,98.69,99.22,98.58,99.03,602798.0
2023-02-15 10:15:00,99.03,99.31,99.03,99.28,555519.0,99.03,99.31,99.03,99.28,555519.0
2023-02-15 10:20:00,99.28,99.31,98.91,98.94,418156.0,99.28,99.31,98.91,98.94,418156.0
2023-02-15 10:25:00,98.93,99.19,98.83,98.97,482328.0,98.93,99.19,98.83,98.97,482328.0
2023-02-15 10:30:00,99.0,99.47,98.87,99.41,545615.0,99.0,99.47,98.87,99.41,545615.0
2023-02-15 10:35:00,99.41,99.42,99.05,99.17,368203.0,99.41,99.42,99.05,99.17,368203.0
2023-02-15 10:40:00,99.17,99.23,98.87,98.92,439712.0,99.17,99.23,98.87,98.92,439712.0
2023-02-15 10:45:00,98.93,99.13,98.86,98.95,428166.0,98.93,99.13,98.86,98.95,428166.0
2023-02-15 10:50:00,98.95,99.09,98.89,98.93,360450.0,98.95,99.09,98.89,98.93,360450.0
2023-02-15 10:55:00,98.93,99.04,98.81,98.89,368022.0,98.93,99.04,98.81,98.89,368022.0
2023-02-15 11:00:00,98.89,99.15,98.84,99.12,376332.0,98.89,99.15,98.84,99.12,376332.0
2023-02-15 11:05:00,99.13,99.45,99.1,99.19,517697.0,99.13,99.45,99.1,99.19,517697.0
2023-02-15 11:10:00,99.2,99.27,99.08,99.18,305519.0,99.2,99.27,99.08,99.18,305519.0
2023-02-15 11:15:00,99.19,99.31,99.06,99.14,332347.0,99.19,99.31,99.06,99.14,332347.0
2023-02-15 11:20:00,99.15,99.4,99.09,99.34,417517.0,99.15,99.4,99.09,99.34,417517.0
2023-02-15 11:25:00,99.33,99.69,99.19,99.67,519976.0,99.33,99.69,99.19,99.67,519976.0
2023-02-15 11:30:00,99.68,99.75,99.32,99.44,501906.0,99.68,99.75,99.32,99.44,501906.0
2023-02-15 11:35:00,99.44,99.6,99.37,99.57,250297.0,99.44,99.6,99.37,99.57,250297.0
2023-02-15 11:40:00,99.57,100.05,99.53,100.0,761021.0,99.57,100.05,99.53,100.0,761021.0
2023-02-15 11:45:00,99.99,100.22,99.97,100.09,647908.0,99.99,100.22,99.97,100.09,647908.0
2023-02-15 11:50:00,100.09,100.17,99.92,99.97,389571.0,100.09,100.17,99.92,99.97,389571.0
2023-02-15 11:55:00,99.97,100.11,99.88,99.9,360448.0,99.97,100.11,99.88,99.9,360448.0
2023-02-15 12:00:00,99.9,99.98,99.75,99.79,269444.0,99.9,99.98,99.75,99.79,269444.0
2023-02-15 12:05:00,99.79,99.85,99.44,99.49,335400.0,99.79,99.85,99.44,99.49,335400.0
2023-02-15 12:10:00,99.5,99.58,99.44,99.52,253978.0,99.5,99.58,99.44,99.52,253978.0
2023-02-15 12:15:00,99.52,99.6,99.44,99.59,230281.0,99.52,99.6,99.44,99.59,230281.0
2023-02-15 12:20:00,99.59,99.61,99.43,99.55,251621.0,99.59,99.61,99.43,99.55,251621.0
2023-02-15 12:25:00,99.55,99.8,99.5,99.53,289696.0,99.55,99.8,99.5,99.53,289696.0
2023-02-15 12:30:00,99.53,99.78,99.44,99.77,309756.0,99.53,99.78,99.44,99.77,309756.0
2023-02-15 12:35:00,99.77,99.89,99.59,99.7,307055.0,99.77,99.89,99.59,99.7,307055.0
2023-02-15 12:40:00,99.71,99.91,99.66,99.86,216142.0,99.71,99.91,99.66,99.86,216142.0
2023-02-15 12:45:00,99.85,99.88,99.69,99.74,222756.0,99.85,99.88,99.69,99.74,222756.0
2023-02-15 12:50:00,99.76,99.84,99.71,99.81,198069.0,99.76,99.84,99.71,99.81,198069.0
2023-02-15 12:55:00,99.83,99.84,99.57,99.65,231891.0,99.83,99.84,99.57,99.65,231891.0
2023-02-15 13:00:00,99.66,99.85,99.63,99.71,189417.0,99.66,99.85,99.63,99.71,189417.0
2023-02-15 13:05:00,99.71,99.76,99.58,99.75,220063.0,99.71,99.76,99.58,99.75,220063.0
2023-02-15 13:10:00,99.76,99.9,99.74,99.87,273661.0,99.76,99.9,99.74,99.87,273661.0
2023-02-15 13:15:00,99.87,100.0,99.8,99.98,276036.0,99.87,100.0,99.8,99.98,276036.0
2023-02-15 13:20:00,99.99,100.1,99.96,100.06,338109.0,99.99,100.1,99.96,100.06,338109.0
2023-02-15 13:25:00,100.06,100.13,100.04,100.12,295271.0,100.06,100.13,100.04,100.12,295271.0
2023-02-15 13:30:00,100.12,100.18,99.97,100.08,267558.0,100.12,100.18,99.97,100.08,267558.0
2023-02-15 13:35:00,100.07,100.23,100.02,100.21,253071.0,100.07,100.23,100.02,100.21,253071.0
2023-02-15 13:40:00,100.22,100.36,100.14,100.34,352238.0,100.22,100.36,100.14,100.34,352238.0
2023-02-15 13:45:00,100.34,100.42,100.31,100.38,284149.0,100.34,100.42,100.31,100.38,284149.0
2023-02-15 13:50:00,100.38,100.39,100.23,100.38,333023.0,100.38,100.39,100.23,100.38,333023.0
2023-02-15 13:55:00,100.38,100.38,100.25,100.35,168899.0,100.38,100.38,100.25,100.35,168899.0
2023-02-15 14:00:00,100.35,100.49,100.32,100.46,357632.0,100.35,100.49,100.32,100.46,357632.0
2023-02-15 14:05:00,100.46,100.72,100.44,100.68,412353.0,100.46,100.72,100.44,100.68,412353.0
2023-02-15 14:10:00,100.68,100.84,100.59,100.84,413737.0,100.68,100.84,100.59,100.84,413737.0
2023-02-15 14:15:00,100.83,100.9,100.68,100.75,404436.0,100.83,100.9,100.68,100.75,404436.0
2023-02-15 14:20:00,100.74,101.0,100.74,100.87,431099.0,100.74,101.0,100.74,100.87,431099.0
2023-02-15 14:25:00,100.87,100.91,100.76,100.89,269018.0,100.87,100.91,100.76,100.89,269018.0
2023-02-15 14:30:00,100.89,101.07,100.85,100.96,513298.0,100.89,101.07,100.85,100.96,513298.0
2023-02-15 14:35:00,100.95,101.0,100.82,100.88,289960.0,100.95,101.0,100.82,100.88,289960.0
2023-02-15 14:40:00,100.87,100.97,100.76,100.96,277171.0,100.87,100.97,100.76,100.96,277171.0
2023-02-15 14:45:00,100.96,101.02,100.76,100.78,283602.0,100.96,101.02,100.76,100.78,283602.0
2023-02-15 14:50:00,100.79,100.87,100.7,100.8,416715.0,100.79,100.87,100.7,100.8,416715.0
2023-02-15 14:55:00,100.79,100.84,100.53,100.6,433750.0,100.79,100.84,100.53,100.6,433750.0
2023-02-15 15:00:00,100.6,100.83,100.58,100.8,356706.0,100.6,100.83,100.58,100.8,356706.0
2023-02-15 15:05:00,100.81,100.92,100.8,100.84,288873.0,100.81,100.92,100.8,100.84,288873.0
2023-02-15 15:10:00,100.84,100.9,100.77,100.81,219426.0,100.84,100.9,100.77,100.81,219426.0
2023-02-15 15:15:00,100.81,100.89,100.56,100.6,479428.0,100.81,100.89,100.56,100.6,479428.0
2023-02-15 15:20:00,100.6,100.67,100.36,100.45,520146.0,100.6,100.67,100.36,100.45,520146.0
2023-02-15 15:25:00,100.45,100.65,100.42,100.63,430708.0,100.45,100.65,100.42,100.63,430708.0
2023-02-15 15:30:00,100.63,100.98,100.58,100.96,588675.0,100.63,100.98,100.58,100.96,588675.0
2023-02-15 15:35:00,100.96,100.97,100.78,100.81,332526.0,100.96,100.97,100.78,100.81,332526.0
2023-02-15 15:40:00,100.81,100.88,100.68,100.79,376974.0,100.81,100.88,100.68,100.79,376974.0
2023-02-15 15:45:00,100.79,100.9,100.74,100.89,362136.0,100.79,100.9,100.74,100.89,362136.0
2023-02-15 15:50:00,100.9,101.03,100.68,100.84,696989.0,100.9,101.03,100.68,100.84,696989.0
2023-02-15 15:55:00,100.84,101.17,100.61,101.17,2058504.0,100.84,101.17,100.61,101.17,2058504.0
2023-02-16 09:30:00,99.28,99.5,98.96,99.14,2104711.0,99.28,99.5,98.96,99.14,2104711.0
2023-02-16 09:35:00,99.14,99.16,98.32,98.71,1309402.0,99.14,99.16,98.32,98.71,1309402.0
2023-02-16 09:40:00,98.7,98.97,98.6,98.85,1170584.0,98.7,98.97,98.6,98.85,1170584.0
2023-02-16 09:45:00,98.85,99.18,98.67,99.0,933359.0,98.85,99.18,98.67,99.0,933359.0
2023-02-16 09:50:00,99.01,99.32,98.86,99.09,855619.0,99.01,99.32,98.86,99.09,855619.0
2023-02-16 09:55:00,99.08,99.29,98.93,99.14,815114.0,99.08,99.29,98.93,99.14,815114.0
2023-02-16 10:00:00,99.15,99.18,98.75,98.83,684517.0,99.15,99.18,98.75,98.83,684517.0
2023-02-16 10:05:00,98.84,99.23,98.78,99.19,636657.0,98.84,99.23,98.78,99.19,636657.0
2023-02-16 10:10:00,99.18,99.49,99.12,99.14,781596.0,99.18,99.49,99.12,99.14,781596.0
2023-02-16 10:15:00,99.14,99.4,99.0,99.35,441227.0,99.14,99.4,99.0,99.35,441227.0
2023-02-16 10:20:00,99.34,99.73,99.32,99.58,756398.0,99.34,99.73,99.32,99.58,756398.0
2023-02-16 10:25:00,99.61,99.79,99.45,99.74,617679.0,99.61,99.79,99.45,99.74,617679.0
2023-02-16 10:30:00,99.71,99.94,99.65,99.88,920237.0,99.71,99.94,99.65,99.88,920237.0
2023-02-16 10:35:00,99.88,100.05,99.75,99.94,623489.0,99.88,100.05,99.75,99.94,623489.0
2023-02-16 10:40:00,99.95,100.09,99.75,99.81,528867.0,99.95,100.09,99.75,99.81,528867.0
2023-02-16 10:45:00,99.82,100.13,99.71,100.09,590602.0,99.82,100.13,99.71,100.09,590602.0
2023-02-16 10:50:00,100.1,100.16,99.91,100.07,419866.0,100.1,100.16,99.91,100.07,419866.0
2023-02-16 10:55:00,100.08,100.16,100.01,100.15,358372.0,100.08,100.16,100.01,100.15,358372.0
2023-02-16 11:00:00,100.15,100.63,100.08,100.56,705291.0,100.15,100.63,100.08,100.56,705291.0
2023-02-16 11:05:00,100.55,100.56,100.01,100.22,585075.0,100.55,100.56,100.01,100.22,585075.0
2023-02-16 11:10:00,100.22,100.43,100.02,100.4,371146.0,100.22,100.43,100.02,100.4,371146.0
2023-02-16 11:15:00,100.4,100.42,100.11,100.15,376377.0,100.4,100.42,100.11,100.15,376377.0
2023-02-16 11:20:00,100.15,100.21,99.83,100.02,530784.0,100.15,100.21,99.83,100.02,530784.0
2023-02-16 11:25:00,100.03,100.22,99.86,100.13,349243.0,100.03,100.22,99.86,100.13,349243.0
2023-02-16 11:30:00,100.14,100.29,99.95,100.08,263808.0,100.14,100.29,99.95,100.08,263808.0
2023-02-16 11:35:00,100.07,100.23,99.97,100.14,242999.0,100.07,100.23,99.97,100.14,242999.0
2023-02-16 11:40:00,100.15,100.4,100.14,100.31,315794.0,100.15,100.4,100.14,100.31,315794.0
2023-02-16 11:45:00,100.31,100.51,100.31,100.43,347698.0,100.31,100.51,100.31,100.43,347698.0
2023-02-16 11:50:00,100.43,100.45,100.13,100.16,303203.0,100.43,100.45,100.13,100.16,303203.0
2023-02-16 11:55:00,100.15,100.26,99.97,99.98,265081.0,100.15,100.26,99.97,99.98,265081.0
2023-02-16 12:00:00,99.97,100.03,99.75,99.85,413401.0,99.97,100.03,99.75,99.85,413401.0
2023-02-16 12:05:00,99.85,99.98,99.75,99.85,428099.0,99.85,99.98,99.75,99.85,428099.0
2023-02-16 12:10:00,99.84,99.95,99.8,99.92,237314.0,99.84,99.95,99.8,99.92,237314.0
2023-02-16 12:15:00,99.92,99.93,99.46,99.47,480425.0,99.92,99.93,99.46,99.47,480425.0
2023-02-16 12:20:00,99.49,99.94,99.44,99.88,500746.0,99.49,99.94,99.44,99.88,500746.0
2023-02-16 12:25:00,99.89,100.03,99.83,99.93,380686.0,99.89,100.03,99.83,99.93,380686.0
2023-02-16 12:30:00,99.94,100.23,99.9,100.15,326998.0,99.94,100.23,99.9,100.15,326998.0
2023-02-16 12:35:00,100.15,100.27,100.04,100.05,332944.0,100.15,100.27,100.04,100.05,332944.0
2023-02-16 12:40:00,100.07,100.2,100.02,100.13,254017.0,100.07,100.2,100.02,100.13,254017.0
2023-02-16 12:45:00,100.12,100.23,100.08,100.14,335470.0,100.12,100.23,100.08,100.14,335470.0
2023-02-16 12:50:00,100.14,100.22,100.0,100.04,300654.0,100.14,100.22,100.0,100.04,300654.0
2023-02-16 12:55:00,100.05,100.12,99.78,99.83,318469.0,100.05,100.12,99.78,99.83,318469.0
2023-02-16 13:00:00,99.83,100.05,99.71,99.79,310816.0,99.83,100.05,99.71,99.79,310816.0
2023-02-16 13:05:00,99.79,99.93,99.77,99.88,171747.0,99.79,99.93,99.77,99.88,171747.0
2023-02-16 13:10:00,99.88,99.91,99.52,99.53,342122.0,99.88,99.91,99.52,99.53,342122.0
2023-02-16 13:15:00,99.53,99.6,99.41,99.58,607155.0,99.53,99.6,99.41,99.58,607155.0
2023-02-16 13:20:00,99.57,99.65,99.48,99.64,241635.0,99.57,99.65,99.48,99.64,241635.0
2023-02-16 13:25:00,99.64,99.71,99.49,99.52,284621.0,99.64,99.71,99.49,99.52,284621.0
2023-02-16 13:30:00,99.53,99.68,99.45,99.67,199885.0,99.53,99.68,99.45,99.67,199885.0
2023-02-16 13:35:00,99.67,99.92,99.67,99.87,261169.0,99.67,99.92,99.67,99.87,261169.0
2023-02-16 13:40:00,99.85,99.99,99.79,99.95,273442.0,99.85,99.99,99.79,99.95,273442.0
2023-02-16 13:45:00,99.96,100.06,99.81,99.99,279997.0,99.96,100.06,99.81,99.99,279997.0
2023-02-16 13:50:00,99.99,100.02,99.79,99.88,189175.0,99.99,100.02,99.79,99.88,189175.0
2023-02-16 13:55:00,99.88,99.94,99.82,99.89,127266.0,99.88,99.94,99.82,99.89,127266.0
2023-02-16 14:00:00,99.9,100.05,99.9,99.94,254273.0,99.9,100.05,99.9,99.94,254273.0
2023-02-16 14:05:00,99.94,99.94,99.63,99.67,329290.0,99.94,99.94,99.63,99.67,329290.0
2023-02-16 14:10:00,99.67,99.76,99.62,99.69,224194.0,99.67,99.76,99.62,99.69,224194.0
2023-02-16 14:15:00,99.68,99.87,99.62,99.83,271631.0,99.68,99.87,99.62,99.83,271631.0
2023-02-16 14:20:00,99.84,99.85,99.59,99.79,204525.0,99.84,99.85,99.59,99.79,204525.0
2023-02-16 14:25:00,99.8,99.9,99.77,99.85,220114.0,99.8,99.9,99.77,99.85,220114.0
2023-02-16 14:30:00,99.85,100.07,99.82,100.03,303167.0,99.85,100.07,99.82,100.03,303167.0
2023-02-16 14:35:00,100.04,100.17,100.0,100.08,333552.0,100.04,100.17,100.0,100.08,333552.0
2023-02-16 14:40:00,100.08,100.1,99.86,99.91,388195.0,100.08,100.1,99.86,99.91,388195.0
2023-02-16 14:45:00,99.91,100.0,99.88,99.97,234284.0,99.91,100.0,99.88,99.97,234284.0
2023-02-16 14:50:00,99.97,100.02,99.89,99.94,291216.0,99.97,100.02,99.89,99.94,291216.0
2023-02-16 14:55:00,99.93,100.0,99.87,99.89,248759.0,99.93,100.0,99.87,99.89,248759.0
2023-02-16 15:00:00,99.88,99.95,99.62,99.64,319698.0,99.88,99.95,99.62,99.64,319698.0
2023-02-16 15:05:00,99.64,99.82,99.32,99.71,696568.0,99.64,99.82,99.32,99.71,696568.0
2023-02-16 15:10:00,99.69,99.77,99.38,99.39,394880.0,99.69,99.77,99.38,99.39,394880.0
2023-02-16 15:15:00,99.4,99.4,98.99,99.04,687069.0,99.4,99.4,98.99,99.04,687069.0
2023-02-16 15:20:00,99.04,99.06,98.69,99.05,755420.0,99.04,99.06,98.69,99.05,755420.0
2023-02-16 15:25:00,99.05,99.15,98.71,98.72,500692.0,99.05,99.15,98.71,98.72,500692.0
2023-02-16 15:30:00,98.71,98.8,98.55,98.67,640079.0,98.71,98.8,98.55,98.67,640079.0
2023-02-16 15:35:00,98.67,98.84,98.58,98.72,528720.0,98.67,98.84,98.58,98.72,528720.0
2023-02-16 15:40:00,98.71,98.75,98.42,98.68,665352.0,98.71,98.75,98.42,98.68,665352.0
2023-02-16 15:45:00,98.68,98.79,98.51,98.77,693871.0,98.68,98.79,98.51,98.77,693871.0
2023-02-16 15:50:00,98.77,98.78,98.45,98.56,956573.0,98.77,98.78,98.45,98.56,956573.0
2023-02-16 15:55:00,98.56,98.64,98.1,98.17,2337714.0,98.56,98.64,98.1,98.17,2337714.0
2023-02-17 09:30:00,97.79,97.94,97.01,97.06,2954637.0,97.79,97.94,97.01,97.06,2954637.0
2023-02-17 09:35:00,97.06,97.18,96.59,96.61,1649247.0,97.06,97.18,96.59,96.61,1649247.0
2023-02-17 09:40:00,96.6,96.73,96.31,96.44,1400946.0,96.6,96.73,96.31,96.44,1400946.0
2023-02-17 09:45:00,96.44,96.49,95.77,95.85,1665896.0,96.44,96.49,95.77,95.85,1665896.0
2023-02-17 09:50:00,95.86,96.03,95.73,95.81,808425.0,95.86,96.03,95.73,95.81,808425.0
2023-02-17 09:55:00,95.81,96.34,95.65,96.26,910437.0,95.81,96.34,95.65,96.26,910437.0
2023-02-17 10:00:00,96.24,96.52,96.22,96.4,944651.0,96.24,96.52,96.22,96.4,944651.0
2023-02-17 10:05:00,96.41,96.45,95.96,96.07,676863.0,96.41,96.45,95.96,96.07,676863.0
2023-02-17 10:10:00,96.04,96.46,95.92,96.35,651538.0,96.04,96.46,95.92,96.35,651538.0
2023-02-17 10:15:00,96.35,96.7,96.2,96.68,688833.0,96.35,96.7,96.2,96.68,688833.0
2023-02-17 10:20:00,96.68,96.85,96.43,96.51,684457.0,96.68,96.85,96.43,96.51,684457.0
2023-02-17 10:25:00,96.51,96.64,96.37,96.46,566059.0,96.51,96.64,96.37,96.46,566059.0
2023-02-17 10:30:00,96.45,96.79,96.39,96.71,459287.0,96.45,96.79,96.39,96.71,459287.0
2023-02-17 10:35:00,96.72,97.03,96.45,96.56,670412.0,96.72,97.03,96.45,96.56,670412.0
2023-02-17 10:40:00,96.55,96.57,96.19,96.21,606027.0,96.55,96.57,96.19,96.21,606027.0
2023-02-17 10:45:00,96.2,96.44,96.18,96.3,460715.0,96.2,96.44,96.18,96.3,460715.0
2023-02-17 10:50:00,96.29,96.47,96.17,96.18,536723.0,96.29,96.47,96.17,96.18,536723.0
2023-02-17 10:55:00,96.18,96.2,96.03,96.09,444784.0,96.18,96.2,96.03,96.09,444784.0
2023-02-17 11:00:00,96.07,96.1,95.93,96.08,498888.0,96.07,96.1,95.93,96.08,498888.0
2023-02-17 11:05:00,96.08,96.33,96.03,96.07,410120.0,96.08,96.33,96.03,96.07,410120.0
2023-02-17 11:10:00,96.07,96.25,96.06,96.15,254385.0,96.07,96.25,96.06,96.15,254385.0
2023-02-17 11:15:00,96.15,96.21,95.9,95.98,374240.0,96.15,96.21,95.9,95.98,374240.0
2023-02-17 11:20:00,95.97,95.98,95.76,95.84,379040.0,95.97,95.98,95.76,95.84,379040.0
2023-02-17 11:25:00,95.85,95.95,95.75,95.79,422300.0,95.85,95.95,95.75,95.79,422300.0
2023-02-17 11:30:00,95.8,95.89,95.7,95.87,417973.0,95.8,95.89,95.7,95.87,417973.0
2023-02-17 11:35:00,95.87,95.99,95.77,95.93,326404.0,95.87,95.99,95.77,95.93,326404.0
2023-02-17 11:40:00,95.93,96.01,95.79,95.94,346560.0,95.93,96.01,95.79,95.94,346560.0
2023-02-17 11:45:00,95.93,96.23,95.92,96.19,454820.0,95.93,96.23,95.92,96.19,454820.0
2023-02-17 11:50:00,96.18,96.19,95.86,95.91,281381.0,96.18,96.19,95.86,95.91,281381.0
2023-02-17 11:55:00,95.91,95.97,95.81,95.96,301229.0,95.91,95.97,95.81,95.96,301229.0
2023-02-17 12:00:00,95.95,96.28,95.95,96.12,335724.0,95.95,96.28,95.95,96.12,335724.0
2023-02-17 12:05:00,96.14,96.26,96.12,96.14,268073.0,96.14,96.26,96.12,96.14,268073.0
2023-02-17 12:10:00,96.15,96.34,96.1,96.14,318895.0,96.15,96.34,96.1,96.14,318895.0
2023-02-17 12:15:00,96.15,96.2,95.89,95.91,369070.0,96.15,96.2,95.89,95.91,369070.0
2023-02-17 12:20:00,95.92,96.03,95.81,95.93,293564.0,95.92,96.03,95.81,95.93,293564.0
2023-02-17 12:25:00,95.92,96.05,95.89,95.9,268017.0,95.92,96.05,95.89,95.9,268017.0
2023-02-17 12:30:00,95.89,95.9,95.78,95.83,546958.0,95.89,95.9,95.78,95.83,546958.0
2023-02-17 12:35:00,95.83,95.92,95.79,95.87,254674.0,95.83,95.92,95.79,95.87,254674.0
2023-02-17 12:40:00,95.87,95.97,95.85,95.86,317003.0,95.87,95.97,95.85,95.86,317003.0
2023-02-17 12:45:00,95.85,95.99,95.85,95.86,280423.0,95.85,95.99,95.85,95.86,280423.0
2023-02-17 12:50:00,95.87,95.9,95.66,95.74,440651.0,95.87,95.9,95.66,95.74,440651.0
2023-02-17 12:55:00,95.75,95.92,95.71,95.84,208755.0,95.75,95.92,95.71,95.84,208755.0
2023-02-17 13:00:00,95.84,95.94,95.77,95.81,211594.0,95.84,95.94,95.77,95.81,211594.0
2023-02-17 13:05:00,95.81,96.07,95.76,96.05,282576.0,95.81,96.07,95.76,96.05,282576.0
2023-02-17 13:10:00,96.05,96.2,96.03,96.08,277614.0,96.05,96.2,96.03,96.08,277614.0
2023-02-17 13:15:00,96.09,96.23,96.08,96.11,257815.0,96.09,96.23,96.08,96.11,257815.0
2023-02-17 13:20:00,96.12,96.13,95.87,95.91,204307.0,96.12,96.13,95.87,95.91,204307.0
2023-02-17 13:25:00,95.92,96.05,95.86,95.97,244977.0,95.92,96.05,95.86,95.97,244977.0
2023-02-17 13:30:00,95.97,96.08,95.91,96.08,169123.0,95.97,96.08,95.91,96.08,169123.0
2023-02-17 13:35:00,96.09,96.25,96.06,96.18,220021.0,96.09,96.25,96.06,96.18,220021.0
2023-02-17 13:40:00,96.19,96.25,96.16,96.17,371303.0,96.19,96.25,96.16,96.17,371303.0
2023-02-17 13:45:00,96.17,96.21,96.06,96.09,273485.0,96.17,96.21,96.06,96.09,273485.0
2023-02-17 13:50:00,96.08,96.09,95.89,95.93,258455.0,96.08,96.09,95.89,95.93,258455.0
2023-02-17 13:55:00,95.93,95.98,95.86,95.93,211285.0,95.93,95.98,95.86,95.93,211285.0
2023-02-17 14:00:00,95.93,96.14,95.85,96.06,498244.0,95.93,96.14,95.85,96.06,498244.0
2023-02-17 14:05:00,96.06,96.14,96.01,96.01,244470.0,96.06,96.14,96.01,96.01,244470.0
2023-02-17 14:10:00,96.01,96.06,95.8,95.84,388822.0,96.01,96.06,95.8,95.84,388822.0
2023-02-17 14:15:00,95.84,96.04,95.78,95.95,287872.0,95.84,96.04,95.78,95.95,287872.0
2023-02-17 14:20:00,95.94,96.26,95.94,96.23,444454.0,95.94,96.26,95.94,96.23,444454.0
2023-02-17 14:25:00,96.23,96.25,96.06,96.09,312428.0,96.23,96.25,96.06,96.09,312428.0
2023-02-17 14:30:00,96.08,96.43,96.07,96.38,584714.0,96.08,96.43,96.07,96.38,584714.0
2023-02-17 14:35:00,96.38,96.64,96.34,96.61,451777.0,96.38,96.64,96.34,96.61,451777.0
2023-02-17 14:40:00,96.62,96.63,96.45,96.46,441160.0,96.62,96.63,96.45,96.46,441160.0
2023-02-17 14:45:00,96.45,96.64,96.35,96.63,403854.0,96.45,96.64,96.35,96.63,403854.0
2023-02-17 14:50:00,96.64,97.12,96.63,97.04,722268.0,96.64,97.12,96.63,97.04,722268.0
2023-02-17 14:55:00,97.05,97.19,96.95,97.01,788108.0,97.05,97.19,96.95,97.01,788108.0
2023-02-17 15:00:00,97.01,97.24,96.99,97.0,571406.0,97.01,97.24,96.99,97.0,571406.0
2023-02-17 15:05:00,97.01,97.13,96.84,97.1,420941.0,97.01,97.13,96.84,97.1,420941.0
2023-02-17 15:10:00,97.09,97.13,96.87,96.97,382394.0,97.09,97.13,96.87,96.97,382394.0
2023-02-17 15:15:00,96.98,97.07,96.78,96.98,626907.0,96.98,97.07,96.78,96.98,626907.0
2023-02-17 15:20:00,96.98,97.16,96.9,96.99,387559.0,96.98,97.16,96.9,96.99,387559.0
2023-02-17 15:25:00,96.99,97.09,96.77,96.84,372481.0,96.99,97.09,96.77,96.84,372481.0
2023-02-17 15:30:00,96.83,97.02,96.77,97.0,425554.0,96.83,97.02,96.77,97.0,425554.0
2023-02-17 15:35:00,97.0,97.1,96.86,96.91,491728.0,97.0,97.1,96.86,96.91,491728.0
2023-02-17 15:40:00,96.92,97.02,96.81,96.84,439956.0,96.92,97.02,96.81,96.84,439956.0
2023-02-17 15:45:00,96.83,96.9,96.75,96.81,572415.0,96.83,96.9,96.75,96.81,572415.0
2023-02-17 15:50:00,96.83,97.22,96.83,97.09,1067417.0,96.83,97.22,96.83,97.09,1067417.0
2023-02-17 15:55:00,97.1,97.38,97.1,97.2,1920646.0,97.1,97.38,97.1,97.2,1920646.0
2023-02-21 09:30:00,95.34,95.35,94.86,95.19,2230952.0,95.34,95.35,94.86,95.19,2230952.0
2023-02-21 09:35:00,95.2,95.61,95.08,95.36,1040515.0,95.2,95.61,95.08,95.36,1040515.0
2023-02-21 09:40:00,95.36,95.58,95.29,95.36,1019290.0,95.36,95.58,95.29,95.36,1019290.0
2023-02-21 09:45:00,95.36,95.45,95.01,95.13,883055.0,95.36,95.45,95.01,95.13,883055.0
2023-02-21 09:50:00,95.13,95.4,94.86,95.31,1234515.0,95.13,95.4,94.86,95.31,1234515.0
2023-02-21 09:55:00,95.31,95.57,94.99,95.09,929947.0,95.31,95.57,94.99,95.09,929947.0
2023-02-21 10:00:00,95.08,95.19,94.87,94.88,726269.0,95.08,95.19,94.87,94.88,726269.0
2023-02-21 10:05:00,94.88,95.04,94.72,94.81,1011181.0,94.88,95.04,94.72,94.81,1011181.0
2023-02-21 10:10:00,94.8,95.0,94.68,94.84,696772.0,94.8,95.0,94.68,94.84,696772.0
2023-02-21 10:15:00,94.84,95.03,94.74,94.98,545453.0,94.84,95.03,94.74,94.98,545453.0
2023-02-21 10:20:00,94.97,95.03,94.82,94.87,378357.0,94.97,95.03,94.82,94.87,378357.0
2023-02-21 10:25:00,94.88,94.88,94.65,94.71,422831.0,94.88,94.88,94.65,94.71,422831.0
2023-02-21 10:30:00,94.7,94.94,94.67,94.91,432402.0,94.7,94.94,94.67,94.91,432402.0
2023-02-21 10:35:00,94.92,95.15,94.86,94.9,591966.0,94.92,95.15,94.86,94.9,591966.0
2023-02-21 10:40:00,94.91,95.23,94.87,94.95,454129.0,94.91,95.23,94.87,94.95,454129.0
2023-02-21 10:45:00,94.95,95.02,94.73,94.83,441288.0,94.95,95.02,94.73,94.83,441288.0
2023-02-21 10:50:00,94.83,94.86,94.38,94.41,780411.0,94.83,94.86,94.38,94.41,780411.0
2023-02-21 10:55:00,94.41,94.55,94.35,94.52,523074.0,94.41,94.55,94.35,94.52,523074.0
2023-02-21 11:00:00,94.51,94.74,94.51,94.67,445607.0,94.51,94.74,94.51,94.67,445607.0
2023-02-21 11:05:00,94.67,94.74,94.49,94.5,414709.0,94.67,94.74,94.49,94.5,414709.0
2023-02-21 11:10:00,94.5,94.68,94.48,94.67,298431.0,94.5,94.68,94.48,94.67,298431.0
2023-02-21 11:15:00,94.67,94.7,94.51,94.58,341491.0,94.67,94.7,94.51,94.58,341491.0
2023-02-21 11:20:00,94.57,94.67,94.53,94.62,217489.0,94.57,94.67,94.53,94.62,217489.0
2023-02-21 11:25:00,94.61,94.72,94.48,94.56,336237.0,94.61,94.72,94.48,94.56,336237.0
2023-02-21 11:30:00,94.56,94.65,94.42,94.5,429993.0,94.56,94.65,94.42,94.5,429993.0
2023-02-21 11:35:00,94.51,94.63,94.42,94.42,339214.0,94.51,94.63,94.42,94.42,339214.0
2023-02-21 11:40:00,94.42,94.75,94.36,94.69,370757.0,94.42,94.75,94.36,94.69,370757.0
2023-02-21 11:45:00,94.69,94.74,94.6,94.64,277492.0,94.69,94.74,94.6,94.64,277492.0
2023-02-21 11:50:00,94.65,94.65,94.45,94.53,326798.0,94.65,94.65,94.45,94.53,326798.0
2023-02-21 11:55:00,94.53,94.61,94.38,94.42,399971.0,94.53,94.61,94.38,94.42,399971.0
2023-02-21 12:00:00,94.42,94.56,94.38,94.49,316870.0,94.42,94.56,94.38,94.49,316870.0
2023-02-21 12:05:00,94.5,94.75,94.49,94.62,409221.0,94.5,94.75,94.49,94.62,409221.0
2023-02-21 12:10:00,94.63,94.63,94.42,94.5,259168.0,94.63,94.63,94.42,94.5,259168.0
2023-02-21 12:15:00,94.5,94.59,94.4,94.58,239050.0,94.5,94.59,94.4,94.58,239050.0
2023-02-21 12:20:00,94.59,94.65,94.55,94.62,248344.0,94.59,94.65,94.55,94.62,248344.0
2023-02-21 12:25:00,94.62,94.63,94.44,94.47,258804.0,94.62,94.63,94.44,94.47,258804.0
2023-02-21 12:30:00,94.47,94.49,94.35,94.43,427233.0,94.47,94.49,94.35,94.43,427233.0
2023-02-21 12:35:00,94.43,94.5,94.27,94.31,402969.0,94.43,94.5,94.27,94.31,402969.0
2023-02-21 12:40:00,94.31,94.55,94.3,94.45,413859.0,94.31,94.55,94.3,94.45,413859.0
2023-02-21 12:45:00,94.46,94.53,94.39,94.48,249675.0,94.46,94.53,94.39,94.48,249675.0
2023-02-21 12:50:00,94.49,94.67,94.47,94.59,334485.0,94.49,94.67,94.47,94.59,334485.0
2023-02-21 12:55:00,94.6,94.63,94.52,94.6,256648.0,94.6,94.63,94.52,94.6,256648.0
2023-02-21 13:00:00,94.59,94.63,94.55,94.58,283775.0,94.59,94.63,94.55,94.58,283775.0
2023-02-21 13:05:00,94.58,94.62,94.48,94.52,341377.0,94.58,94.62,94.48,94.52,341377.0
2023-02-21 13:10:00,94.51,94.52,94.37,94.4,250409.0,94.51,94.52,94.37,94.4,250409.0
2023-02-21 13:15:00,94.4,94.51,94.37,94.44,230230.0,94.4,94.51,94.37,94.44,230230.0
2023-02-21 13:20:00,94.44,94.53,94.39,94.46,172108.0,94.44,94.53,94.39,94.46,172108.0
2023-02-21 13:25:00,94.46,94.55,94.39,94.53,252766.0,94.46,94.55,94.39,94.53,252766.0
2023-02-21 13:30:00,94.52,94.59,94.43,94.44,253886.0,94.52,94.59,94.43,94.44,253886.0
2023-02-21 13:35:00,94.44,94.51,94.43,94.45,166160.0,94.44,94.51,94.43,94.45,166160.0
2023-02-21 13:40:00,94.44,94.55,94.41,94.53,240195.0,94.44,94.55,94.41,94.53,240195.0
2023-02-21 13:45:00,94.53,94.58,94.49,94.51,206376.0,94.53,94.58,94.49,94.51,206376.0
2023-02-21 13:50:00,94.51,94.6,94.49,94.55,204761.0,94.51,94.6,94.49,94.55,204761.0
2023-02-21 13:55:00,94.55,94.58,94.48,94.52,177985.0,94.55,94.58,94.48,94.52,177985.0
2023-02-21 14:00:00,94.53,94.55,94.45,94.52,221803.0,94.53,94.55,94.45,94.52,221803.0
2023-02-21 14:05:00,94.52,94.54,94.41,94.43,198970.0,94.52,94.54,94.41,94.43,198970.0
2023-02-21 14:10:00,94.43,94.5,94.4,94.49,221323.0,94.43,94.5,94.4,94.49,221323.0
2023-02-21 14:15:00,94.48,94.52,94.31,94.32,359011.0,94.48,94.52,94.31,94.32,359011.0
2023-02-21 14:20:00,94.32,94.42,94.29,94.33,303949.0,94.32,94.42,94.29,94.33,303949.0
2023-02-21 14:25:00,94.34,94.54,94.32,94.49,358797.0,94.34,94.54,94.32,94.49,358797.0
2023-02-21 14:30:00,94.5,94.72,94.46,94.72,376496.0,94.5,94.72,94.46,94.72,376496.0
2023-02-21 14:35:00,94.72,94.75,94.62,94.74,282392.0,94.72,94.75,94.62,94.74,282392.0
2023-02-21 14:40:00,94.73,94.91,94.61,94.84,479613.0,94.73,94.91,94.61,94.84,479613.0
2023-02-21 14:45:00,94.84,94.94,94.83,94.91,313134.0,94.84,94.94,94.83,94.91,313134.0
2023-02-21 14:50:00,94.9,94.91,94.79,94.81,309612.0,94.9,94.91,94.79,94.81,309612.0
2023-02-21 14:55:00,94.82,94.91,94.73,94.87,333254.0,94.82,94.91,94.73,94.87,333254.0
2023-02-21 15:00:00,94.87,95.1,94.83,95.09,467997.0,94.87,95.1,94.83,95.09,467997.0
2023-02-21 15:05:00,95.09,95.13,94.81,94.86,475857.0,95.09,95.13,94.81,94.86,475857.0
2023-02-21 15:10:00,94.87,94.89,94.72,94.76,325134.0,94.87,94.89,94.72,94.76,325134.0
2023-02-21 15:15:00,94.76,94.82,94.71,94.75,338266.0,94.76,94.82,94.71,94.75,338266.0
2023-02-21 15:20:00,94.75,94.84,94.66,94.82,412410.0,94.75,94.84,94.66,94.82,412410.0
2023-02-21 15:25:00,94.82,94.87,94.68,94.75,373245.0,94.82,94.87,94.68,94.75,373245.0
2023-02-21 15:30:00,94.75,94.95,94.74,94.91,506347.0,94.75,94.95,94.74,94.91,506347.0
2023-02-21 15:35:00,94.91,94.94,94.74,94.8,342016.0,94.91,94.94,94.74,94.8,342016.0
2023-02-21 15:40:00,94.79,94.94,94.77,94.87,537502.0,94.79,94.94,94.77,94.87,537502.0
2023-02-21 15:45:00,94.87,94.96,94.76,94.87,615140.0,94.87,94.96,94.76,94.87,615140.0
2023-02-21 15:50:00,94.88,94.95,94.68,94.83,1156802.0,94.88,94.95,94.68,94.83,1156802.0
2023-02-21 15:55:00,94.83,94.91,94.55,94.6,1917971.0,94.83,94.91,94.55,94.6,1917971.0
2023-02-22 09:30:00,95.1,96.28,94.8,95.89,2209651.0,95.1,96.28,94.8,95.89,2209651.0
2023-02-22 09:35:00,95.9,96.2,95.62,96.17,1000577.0,95.9,96.2,95.62,96.17,1000577.0
2023-02-22 09:40:00,96.17,96.57,96.08,96.31,1320290.0,96.17,96.57,96.08,96.31,1320290.0
2023-02-22 09:45:00,96.32,96.9,96.29,96.76,1262928.0,96.32,96.9,96.29,96.76,1262928.0
2023-02-22 09:50:00,96.76,97.01,96.52,96.63,1177155.0,96.76,97.01,96.52,96.63,1177155.0
2023-02-22 09:55:00,96.64,96.69,96.33,96.52,870646.0,96.64,96.69,96.33,96.52,870646.0
2023-02-22 10:00:00,96.53,96.63,95.85,96.0,1067087.0,96.53,96.63,95.85,96.0,1067087.0
2023-02-22 10:05:00,96.0,96.08,95.68,95.7,860174.0,96.0,96.08,95.68,95.7,860174.0
2023-02-22 10:10:00,95.7,95.7,95.3,95.52,1043942.0,95.7,95.7,95.3,95.52,1043942.0
2023-02-22 10:15:00,95.51,95.6,95.32,95.51,810010.0,95.51,95.6,95.32,95.51,810010.0
2023-02-22 10:20:00,95.52,95.9,95.39,95.87,834156.0,95.52,95.9,95.39,95.87,834156.0
2023-02-22 10:25:00,95.86,95.97,95.69,95.7,586811.0,95.86,95.97,95.69,95.7,586811.0
2023-02-22 10:30:00,95.69,95.97,95.65,95.87,740130.0,95.69,95.97,95.65,95.87,740130.0
2023-02-22 10:35:00,95.87,96.15,95.84,95.95,621518.0,95.87,96.15,95.84,95.95,621518.0
2023-02-22 10:40:00,95.95,96.5,95.95,96.46,1020300.0,95.95,96.5,95.95,96.46,1020300.0
2023-02-22 10:45:00,96.47,96.75,96.46,96.53,910031.0,96.47,96.75,96.46,96.53,910031.0
2023-02-22 10:50:00,96.54,96.58,96.33,96.49,763904.0,96.54,96.58,96.33,96.49,763904.0
2023-02-22 10:55:00,96.49,96.63,96.45,96.54,501057.0,96.49,96.63,96.45,96.54,501057.0
2023-02-22 11:00:00,96.55,96.86,96.5,96.79,675813.0,96.55,96.86,96.5,96.79,675813.0
2023-02-22 11:05:00,96.79,96.98,96.72,96.82,652065.0,96.79,96.98,96.72,96.82,652065.0
2023-02-22 11:10:00,96.82,96.85,96.46,96.52,438012.0,96.82,96.85,96.46,96.52,438012.0
2023-02-22 11:15:00,96.52,96.59,96.33,96.43,376554.0,96.52,96.59,96.33,96.43,376554.0
2023-02-22 11:20:00,96.44,96.64,96.39,96.44,430310.0,96.44,96.64,96.39,96.44,430310.0
2023-02-22 11:25:00,96.44,96.45,96.17,96.22,457500.0,96.44,96.45,96.17,96.22,457500.0
2023-02-22 11:30:00,96.22,96.5,96.2,96.38,545214.0,96.22,96.5,96.2,96.38,545214.0
2023-02-22 11:35:00,96.38,96.55,96.21,96.24,430725.0,96.38,96.55,96.21,96.24,430725.0
2023-02-22 11:40:00,96.24,96.4,96.17,96.3,224878.0,96.24,96.4,96.17,96.3,224878.0
2023-02-22 11:45:00,96.3,96.33,96.04,96.11,247486.0,96.3,96.33,96.04,96.11,247486.0
2023-02-22 11:50:00,96.11,96.28,96.08,96.11,254433.0,96.11,96.28,96.08,96.11,254433.0
2023-02-22 11:55:00,96.12,96.24,95.95,96.21,305653.0,96.12,96.24,95.95,96.21,305653.0
2023-02-22 12:00:00,96.22,96.23,95.91,95.98,260840.0,96.22,96.23,95.91,95.98,260840.0
2023-02-22 12:05:00,95.98,96.09,95.88,95.88,333243.0,95.98,96.09,95.88,95.88,333243.0
2023-02-22 12:10:00,95.89,95.91,95.72,95.77,325162.0,95.89,95.91,95.72,95.77,325162.0
2023-02-22 12:15:00,95.77,95.96,95.71,95.94,535223.0,95.77,95.96,95.71,95.94,535223.0
2023-02-22 12:20:00,95.94,95.99,95.82,95.93,396945.0,95.94,95.99,95.82,95.93,396945.0
2023-02-22 12:25:00,95.94,96.12,95.92,96.03,412845.0,95.94,96.12,95.92,96.03,412845.0
2023-02-22 12:30:00,96.03,96.14,95.98,96.02,224449.0,96.03,96.14,95.98,96.02,224449.0
2023-02-22 12:35:00,96.02,96.2,96.0,96.2,247486.0,96.02,96.2,96.0,96.2,247486.0
2023-02-22 12:40:00,96.19,96.27,96.12,96.18,250374.0,96.19,96.27,96.12,96.18,250374.0
2023-02-22 12:45:00,96.21,96.3,96.08,96.13,194137.0,96.21,96.3,96.08,96.13,194137.0
2023-02-22 12:50:00,96.13,96.15,95.96,96.07,278229.0,96.13,96.15,95.96,96.07,278229.0
2023-02-22 12:55:00,96.06,96.09,95.98,95.99,222221.0,96.06,96.09,95.98,95.99,222221.0
2023-02-22 13:00:00,95.98,96.02,95.88,95.97,191122.0,95.98,96.02,95.88,95.97,191122.0
2023-02-22 13:05:00,95.97,96.05,95.92,96.02,209750.0,95.97,96.05,95.92,96.02,209750.0
2023-02-22 13:10:00,96.04,96.05,95.88,95.95,238995.0,96.04,96.05,95.88,95.95,238995.0
2023-02-22 13:15:00,95.95,96.01,95.94,95.96,140199.0,95.95,96.01,95.94,95.96,140199.0
2023-02-22 13:20:00,95.96,96.02,95.94,96.01,209573.0,95.96,96.02,95.94,96.01,209573.0
2023-02-22 13:25:00,96.0,96.18,95.98,96.14,245352.0,96.0,96.18,95.98,96.14,245352.0
2023-02-22 13:30:00,96.16,96.17,95.94,96.01,244564.0,96.16,96.17,95.94,96.01,244564.0
2023-02-22 13:35:00,96.02,96.18,95.95,96.15,195877.0,96.02,96.18,95.95,96.15,195877.0
2023-02-22 13:40:00,96.16,96.22,96.08,96.14,195883.0,96.16,96.22,96.08,96.14,195883.0
2023-02-22 13:45:00,96.14,96.16,95.98,96.05,228679.0,96.14,96.16,95.98,96.05,228679.0
2023-02-22 13:50:00,96.05,96.05,95.76,95.81,230559.0,96.05,96.05,95.76,95.81,230559.0
2023-02-22 13:55:00,95.81,95.92,95.81,95.86,215498.0,95.81,95.92,95.81,95.86,215498.0
2023-02-22 14:00:00,95.87,96.14,95.36,95.98,943311.0,95.87,96.14,95.36,95.98,943311.0
2023-02-22 14:05:00,95.99,96.31,95.75,96.03,716184.0,95.99,96.31,95.75,96.03,716184.0
2023-02-22 14:10:00,96.03,96.18,95.49,95.68,595649.0,96.03,96.18,95.49,95.68,595649.0
2023-02-22 14:15:00,95.67,95.82,95.25,95.79,624621.0,95.67,95.82,95.25,95.79,624621.0
2023-02-22 14:20:00,95.79,95.97,95.51,95.59,446158.0,95.79,95.97,95.51,95.59,446158.0
2023-02-22 14:25:00,95.59,95.69,95.43,95.53,324483.0,95.59,95.69,95.43,95.53,324483.0
2023-02-22 14:30:00,95.54,95.59,95.24,95.39,441231.0,95.54,95.59,95.24,95.39,441231.0
2023-02-22 14:35:00,95.42,95.69,95.39,95.52,467961.0,95.42,95.69,95.39,95.52,467961.0
2023-02-22 14:40:00,95.53,95.6,95.26,95.48,406061.0,95.53,95.6,95.26,95.48,406061.0
2023-02-22 14:45:00,95.48,95.81,95.29,95.77,422075.0,95.48,95.81,95.29,95.77,422075.0
2023-02-22 14:50:00,95.77,95.8,95.45,95.46,452684.0,95.77,95.8,95.45,95.46,452684.0
2023-02-22 14:55:00,95.47,95.47,95.12,95.16,519715.0,95.47,95.47,95.12,95.16,519715.0
2023-02-22 15:00:00,95.16,95.32,95.13,95.29,384499.0,95.16,95.32,95.13,95.29,384499.0
2023-02-22 15:05:00,95.3,95.53,95.25,95.51,426114.0,95.3,95.53,95.25,95.51,426114.0
2023-02-22 15:10:00,95.51,95.67,95.49,95.61,507138.0,95.51,95.67,95.49,95.61,507138.0
2023-02-22 15:15:00,95.63,95.9,95.58,95.62,503522.0,95.63,95.9,95.58,95.62,503522.0
2023-02-22 15:20:00,95.64,95.75,95.44,95.72,367834.0,95.64,95.75,95.44,95.72,367834.0
2023-02-22 15:25:00,95.73,95.81,95.51,95.52,408965.0,95.73,95.81,95.51,95.52,408965.0
2023-02-22 15:30:00,95.52,95.74,95.42,95.66,409870.0,95.52,95.74,95.42,95.66,409870.0
2023-02-22 15:35:00,95.66,95.73,95.25,95.28,487142.0,95.66,95.73,95.25,95.28,487142.0
2023-02-22 15:40:00,95.29,95.47,95.25,95.32,516083.0,95.29,95.47,95.25,95.32,516083.0
2023-02-22 15:45:00,95.31,95.46,95.24,95.41,592987.0,95.31,95.46,95.24,95.41,592987.0
2023-02-22 15:50:00,95.41,95.57,95.19,95.47,851992.0,95.41,95.57,95.19,95.47,851992.0
2023-02-22 15:55:00,95.47,95.87,95.47,95.82,1737893.0,95.47,95.87,95.47,95.82,1737893.0
2023-02-23 09:30:00,96.14,96.43,95.77,96.0,2002699.0,96.14,96.43,95.77,96.0,2002699.0
2023-02-23 09:35:00,96.01,96.26,95.85,95.91,668920.0,96.01,96.26,95.85,95.91,668920.0
2023-02-23 09:40:00,95.92,96.39,95.71,95.95,1220440.0,95.92,96.39,95.71,95.95,1220440.0
2023-02-23 09:45:00,95.96,96.18,95.83,96.07,733202.0,95.96,96.18,95.83,96.07,733202.0
2023-02-23 09:50:00,96.07,96.15,95.76,95.99,856481.0,96.07,96.15,95.76,95.99,856481.0
2023-02-23 09:55:00,95.99,96.23,95.88,95.91,1062903.0,95.99,96.23,95.88,95.91,1062903.0
2023-02-23 10:00:00,95.92,96.07,95.49,95.54,668232.0,95.92,96.07,95.49,95.54,668232.0
2023-02-23 10:05:00,95.54,95.66,95.22,95.43,630409.0,95.54,95.66,95.22,95.43,630409.0
2023-02-23 10:10:00,95.44,95.52,95.18,95.49,593159.0,95.44,95.52,95.18,95.49,593159.0
2023-02-23 10:15:00,95.5,95.6,95.31,95.37,454053.0,95.5,95.6,95.31,95.37,454053.0
2023-02-23 10:20:00,95.38,95.44,95.25,95.38,355642.0,95.38,95.44,95.25,95.38,355642.0
2023-02-23 10:25:00,95.37,95.46,95.24,95.27,375222.0,95.37,95.46,95.24,95.27,375222.0
2023-02-23 10:30:00,95.27,95.3,94.81,95.12,790910.0,95.27,95.3,94.81,95.12,790910.0
2023-02-23 10:35:00,95.12,95.25,95.06,95.17,362697.0,95.12,95.25,95.06,95.17,362697.0
2023-02-23 10:40:00,95.16,95.17,94.84,94.9,485169.0,95.16,95.17,94.84,94.9,485169.0
2023-02-23 10:45:00,94.9,94.96,94.3,94.31,758420.0,94.9,94.96,94.3,94.31,758420.0
2023-02-23 10:50:00,94.32,94.5,94.24,94.45,722056.0,94.32,94.5,94.24,94.45,722056.0
2023-02-23 10:55:00,94.45,94.71,94.38,94.59,576562.0,94.45,94.71,94.38,94.59,576562.0
2023-02-23 11:00:00,94.58,94.84,94.53,94.77,500224.0,94.58,94.84,94.53,94.77,500224.0
2023-02-23 11:05:00,94.78,94.83,94.38,94.51,459154.0,94.78,94.83,94.38,94.51,459154.0
2023-02-23 11:10:00,94.51,94.68,94.46,94.53,355676.0,94.51,94.68,94.46,94.53,355676.0
2023-02-23 11:15:00,94.53,94.64,94.43,94.59,419620.0,94.53,94.64,94.43,94.59,419620.0
2023-02-23 11:20:00,94.59,94.62,94.48,94.57,297275.0,94.59,94.62,94.48,94.57,297275.0
2023-02-23 11:25:00,94.58,94.7,94.49,94.6,427525.0,94.58,94.7,94.49,94.6,427525.0
2023-02-23 11:30:00,94.6,94.67,94.51,94.6,313709.0,94.6,94.67,94.51,94.6,313709.0
2023-02-23 11:35:00,94.61,94.73,94.44,94.47,445577.0,94.61,94.73,94.44,94.47,445577.0
2023-02-23 11:40:00,94.48,94.51,94.08,94.15,588697.0,94.48,94.51,94.08,94.15,588697.0
2023-02-23 11:45:00,94.14,94.28,94.1,94.13,521976.0,94.14,94.28,94.1,94.13,521976.0
2023-02-23 11:50:00,94.13,94.18,93.89,93.93,640207.0,94.13,94.18,93.89,93.93,640207.0
2023-02-23 11:55:00,93.93,94.08,93.83,93.86,535930.0,93.93,94.08,93.83,93.86,535930.0
2023-02-23 12:00:00,93.86,93.91,93.67,93.82,684735.0,93.86,93.91,93.67,93.82,684735.0
2023-02-23 12:05:00,93.82,93.98,93.8,93.95,357929.0,93.82,93.98,93.8,93.95,357929.0
2023-02-23 12:10:00,93.94,94.1,93.86,94.08,408842.0,93.94,94.1,93.86,94.08,408842.0
2023-02-23 12:15:00,94.07,94.19,93.97,94.01,339151.0,94.07,94.19,93.97,94.01,339151.0
2023-02-23 12:20:00,94.0,94.19,93.86,94.19,263931.0,94.0,94.19,93.86,94.19,263931.0
2023-02-23 12:25:00,94.17,94.21,94.08,94.13,189743.0,94.17,94.21,94.08,94.13,189743.0
2023-02-23 12:30:00,94.13,94.34,94.06,94.3,375547.0,94.13,94.34,94.06,94.3,375547.0
2023-02-23 12:35:00,94.3,94.46,94.29,94.34,338955.0,94.3,94.46,94.29,94.34,338955.0
2023-02-23 12:40:00,94.34,94.58,94.31,94.58,341890.0,94.34,94.58,94.31,94.58,341890.0
2023-02-23 12:45:00,94.57,94.6,94.43,94.52,286265.0,94.57,94.6,94.43,94.52,286265.0
2023-02-23 12:50:00,94.51,94.64,94.51,94.54,255969.0,94.51,94.64,94.51,94.54,255969.0
2023-02-23 12:55:00,94.53,94.72,94.5,94.66,364343.0,94.53,94.72,94.5,94.66,364343.0
2023-02-23 13:00:00,94.66,94.85,94.47,94.69,537474.0,94.66,94.85,94.47,94.69,537474.0
2023-02-23 13:05:00,94.68,94.74,94.46,94.51,308072.0,94.68,94.74,94.46,94.51,308072.0
2023-02-23 13:10:00,94.5,94.59,94.43,94.53,306372.0,94.5,94.59,94.43,94.53,306372.0
2023-02-23 13:15:00,94.52,94.62,94.4,94.61,238232.0,94.52,94.62,94.4,94.61,238232.0
2023-02-23 13:20:00,94.6,94.64,94.5,94.57,198758.0,94.6,94.64,94.5,94.57,198758.0
2023-02-23 13:25:00,94.58,94.7,94.48,94.69,266345.0,94.58,94.7,94.48,94.69,266345.0
2023-02-23 13:30:00,94.69,94.73,94.56,94.67,221047.0,94.69,94.73,94.56,94.67,221047.0
2023-02-23 13:35:00,94.68,94.81,94.61,94.79,190610.0,94.68,94.81,94.61,94.79,190610.0
2023-02-23 13:40:00,94.78,94.95,94.71,94.83,485481.0,94.78,94.95,94.71,94.83,485481.0
2023-02-23 13:45:00,94.83,95.05,94.8,95.02,489722.0,94.83,95.05,94.8,95.02,489722.0
2023-02-23 13:50:00,95.03,95.06,94.82,94.85,396296.0,95.03,95.06,94.82,94.85,396296.0
2023-02-23 13:55:00,94.85,94.88,94.73,94.85,252251.0,94.85,94.88,94.73,94.85,252251.0
2023-02-23 14:00:00,94.85,94.89,94.73,94.86,215597.0,94.85,94.89,94.73,94.86,215597.0
2023-02-23 14:05:00,94.87,95.06,94.86,94.97,355412.0,94.87,95.06,94.86,94.97,355412.0
2023-02-23 14:10:00,94.98,95.33,94.95,95.3,516978.0,94.98,95.33,94.95,95.3,516978.0
2023-02-23 14:15:00,95.33,95.66,95.32,95.45,775599.0,95.33,95.66,95.32,95.45,775599.0
2023-02-23 14:20:00,95.45,95.59,95.4,95.54,344039.0,95.45,95.59,95.4,95.54,344039.0
2023-02-23 14:25:00,95.55,95.69,95.46,95.52,399917.0,95.55,95.69,95.46,95.52,399917.0
2023-02-23 14:30:00,95.52,95.9,95.52,95.8,498754.0,95.52,95.9,95.52,95.8,498754.0
2023-02-23 14:35:00,95.8,95.89,95.72,95.74,300377.0,95.8,95.89,95.72,95.74,300377.0
2023-02-23 14:40:00,95.73,95.81,95.65,95.76,250575.0,95.73,95.81,95.65,95.76,250575.0
2023-02-23 14:45:00,95.77,95.91,95.72,95.8,305972.0,95.77,95.91,95.72,95.8,305972.0
2023-02-23 14:50:00,95.79,95.83,95.64,95.73,300068.0,95.79,95.83,95.64,95.73,300068.0
2023-02-23 14:55:00,95.73,95.74,95.54,95.62,298260.0,95.73,95.74,95.54,95.62,298260.0
2023-02-23 15:00:00,95.62,95.95,95.62,95.93,372551.0,95.62,95.95,95.62,95.93,372551.0
2023-02-23 15:05:00,95.94,95.95,95.65,95.69,233919.0,95.94,95.95,95.65,95.69,233919.0
2023-02-23 15:10:00,95.7,95.99,95.67,95.95,341092.0,95.7,95.99,95.67,95.95,341092.0
2023-02-23 15:15:00,95.96,96.06,95.84,95.89,409697.0,95.96,96.06,95.84,95.89,409697.0
2023-02-23 15:20:00,95.89,96.12,95.86,96.07,349523.0,95.89,96.12,95.86,96.07,349523.0
2023-02-23 15:25:00,96.08,96.23,96.0,96.18,435359.0,96.08,96.23,96.0,96.18,435359.0
2023-02-23 15:30:00,96.18,96.24,96.08,96.15,480448.0,96.18,96.24,96.08,96.15,480448.0
2023-02-23 15:35:00,96.14,96.14,95.96,95.98,297460.0,96.14,96.14,95.96,95.98,297460.0
2023-02-23 15:40:00,95.98,96.06,95.86,96.05,337043.0,95.98,96.06,95.86,96.05,337043.0
2023-02-23 15:45:00,96.05,96.05,95.8,95.86,383274.0,96.05,96.05,95.8,95.86,383274.0
2023-02-23 15:50:00,95.86,96.04,95.72,95.8,686703.0,95.86,96.04,95.72,95.8,686703.0
2023-02-23 15:55:00,95.81,96.02,95.78,95.8,1266446.0,95.81,96.02,95.78,95.8,1266446.0
2023-02-24 09:30:00,93.53,93.93,93.2,93.84,1532947.0,93.53,93.93,93.2,93.84,1532947.0
2023-02-24 09:35:00,93.82,94.12,93.57,94.02,830635.0,93.82,94.12,93.57,94.02,830635.0
2023-02-24 09:40:00,94.03,94.09,93.48,93.52,1045255.0,94.03,94.09,93.48,93.52,1045255.0
2023-02-24 09:45:00,93.52,93.82,93.47,93.68,1031257.0,93.52,93.82,93.47,93.68,1031257.0
2023-02-24 09:50:00,93.69,94.08,93.66,93.95,824105.0,93.69,94.08,93.66,93.95,824105.0
2023-02-24 09:55:00,93.95,94.14,93.57,93.66,726205.0,93.95,94.14,93.57,93.66,726205.0
2023-02-24 10:00:00,93.65,93.87,93.48,93.71,1058612.0,93.65,93.87,93.48,93.71,1058612.0
2023-02-24 10:05:00,93.72,93.75,92.93,93.02,1162750.0,93.72,93.75,92.93,93.02,1162750.0
2023-02-24 10:10:00,93.01,93.06,92.55,92.56,1202525.0,93.01,93.06,92.55,92.56,1202525.0
2023-02-24 10:15:00,92.56,92.69,92.31,92.47,1478030.0,92.56,92.69,92.31,92.47,1478030.0
2023-02-24 10:20:00,92.46,92.68,92.43,92.56,773832.0,92.46,92.68,92.43,92.56,773832.0
2023-02-24 10:25:00,92.56,92.9,92.56,92.89,634108.0,92.56,92.9,92.56,92.89,634108.0
2023-02-24 10:30:00,92.88,93.03,92.72,92.95,669513.0,92.88,93.03,92.72,92.95,669513.0
2023-02-24 10:35:00,92.94,92.99,92.58,92.59,486044.0,92.94,92.99,92.58,92.59,486044.0
2023-02-24 10:40:00,92.58,92.98,92.56,92.89,441226.0,92.58,92.98,92.56,92.89,441226.0
2023-02-24 10:45:00,92.89,92.95,92.65,92.65,513975.0,92.89,92.95,92.65,92.65,513975.0
2023-02-24 10:50:00,92.65,92.67,92.4,92.51,544009.0,92.65,92.67,92.4,92.51,544009.0
2023-02-24 10:55:00,92.5,92.88,92.46,92.79,580707.0,92.5,92.88,92.46,92.79,580707.0
2023-02-24 11:00:00,92.79,92.88,92.67,92.69,419270.0,92.79,92.88,92.67,92.69,419270.0
2023-02-24 11:05:00,92.69,92.83,92.64,92.75,301578.0,92.69,92.83,92.64,92.75,301578.0
2023-02-24 11:10:00,92.75,92.87,92.7,92.82,325181.0,92.75,92.87,92.7,92.82,325181.0
2023-02-24 11:15:00,92.81,93.02,92.79,92.89,506423.0,92.81,93.02,92.79,92.89,506423.0
2023-02-24 11:20:00,92.88,92.99,92.73,92.94,375647.0,92.88,92.99,92.73,92.94,375647.0
2023-02-24 11:25:00,92.95,93.23,92.92,93.06,472731.0,92.95,93.23,92.92,93.06,472731.0
2023-02-24 11:30:00,93.06,93.14,92.87,93.0,446582.0,93.06,93.14,92.87,93.0,446582.0
2023-02-24 11:35:00,92.99,93.0,92.78,92.84,386300.0,92.99,93.0,92.78,92.84,386300.0
2023-02-24 11:40:00,92.84,93.06,92.83,93.01,402390.0,92.84,93.06,92.83,93.01,402390.0
2023-02-24 11:45:00,93.01,93.15,92.96,93.12,460516.0,93.01,93.15,92.96,93.12,460516.0
2023-02-24 11:50:00,93.13,93.37,93.11,93.13,616259.0,93.13,93.37,93.11,93.13,616259.0
2023-02-24 11:55:00,93.12,93.2,93.0,93.1,354611.0,93.12,93.2,93.0,93.1,354611.0
2023-02-24 12:00:00,93.11,93.23,92.97,92.98,335903.0,93.11,93.23,92.97,92.98,335903.0
2023-02-24 12:05:00,92.98,93.0,92.84,92.92,316013.0,92.98,93.0,92.84,92.92,316013.0
2023-02-24 12:10:00,92.93,93.01,92.87,93.01,185030.0,92.93,93.01,92.87,93.01,185030.0
2023-02-24 12:15:00,93.0,93.07,92.83,92.86,295710.0,93.0,93.07,92.83,92.86,295710.0
2023-02-24 12:20:00,92.85,93.03,92.79,92.97,406981.0,92.85,93.03,92.79,92.97,406981.0
2023-02-24 12:25:00,92.97,93.07,92.87,92.98,278275.0,92.97,93.07,92.87,92.98,278275.0
2023-02-24 12:30:00,92.99,93.13,92.93,92.94,341381.0,92.99,93.13,92.93,92.94,341381.0
2023-02-24 12:35:00,92.93,93.11,92.92,92.95,215651.0,92.93,93.11,92.92,92.95,215651.0
2023-02-24 12:40:00,92.95,92.96,92.83,92.89,250101.0,92.95,92.96,92.83,92.89,250101.0
2023-02-24 12:45:00,92.89,92.9,92.73,92.74,286008.0,92.89,92.9,92.73,92.74,286008.0
2023-02-24 12:50:00,92.73,92.87,92.7,92.79,236768.0,92.73,92.87,92.7,92.79,236768.0
2023-02-24 12:55:00,92.77,92.82,92.7,92.73,210511.0,92.77,92.82,92.7,92.73,210511.0
2023-02-24 13:00:00,92.73,92.9,92.71,92.83,252680.0,92.73,92.9,92.71,92.83,252680.0
2023-02-24 13:05:00,92.83,92.87,92.7,92.75,317387.0,92.83,92.87,92.7,92.75,317387.0
2023-02-24 13:10:00,92.74,92.75,92.66,92.68,264673.0,92.74,92.75,92.66,92.68,264673.0
2023-02-24 13:15:00,92.68,92.76,92.62,92.7,258290.0,92.68,92.76,92.62,92.7,258290.0
2023-02-24 13:20:00,92.7,92.86,92.67,92.76,309922.0,92.7,92.86,92.67,92.76,309922.0
2023-02-24 13:25:00,92.76,92.82,92.7,92.76,227881.0,92.76,92.82,92.7,92.76,227881.0
2023-02-24 13:30:00,92.76,92.76,92.61,92.75,255397.0,92.76,92.76,92.61,92.75,255397.0
2023-02-24 13:35:00,92.76,92.79,92.65,92.7,190365.0,92.76,92.79,92.65,92.7,190365.0
2023-02-24 13:40:00,92.7,92.87,92.7,92.79,261435.0,92.7,92.87,92.7,92.79,261435.0
2023-02-24 13:45:00,92.8,92.87,92.74,92.83,216621.0,92.8,92.87,92.74,92.83,216621.0
2023-02-24 13:50:00,92.82,93.05,92.81,93.01,358486.0,92.82,93.05,92.81,93.01,358486.0
2023-02-24 13:55:00,93.01,93.06,92.82,92.85,398672.0,93.01,93.06,92.82,92.85,398672.0
2023-02-24 14:00:00,92.85,93.06,92.83,92.99,311695.0,92.85,93.06,92.83,92.99,311695.0
2023-02-24 14:05:00,92.98,93.16,92.97,93.09,346506.0,92.98,93.16,92.97,93.09,346506.0
2023-02-24 14:10:00,93.08,93.08,92.91,93.01,238401.0,93.08,93.08,92.91,93.01,238401.0
2023-02-24 14:15:00,93.02,93.15,93.01,93.11,224307.0,93.02,93.15,93.01,93.11,224307.0
2023-02-24 14:20:00,93.11,93.12,92.92,92.98,376042.0,93.11,93.12,92.92,92.98,376042.0
2023-02-24 14:25:00,92.97,93.07,92.93,92.97,216057.0,92.97,93.07,92.93,92.97,216057.0
2023-02-24 14:30:00,92.97,93.0,92.82,92.86,291286.0,92.97,93.0,92.82,92.86,291286.0
2023-02-24 14:35:00,92.86,92.89,92.78,92.84,192206.0,92.86,92.89,92.78,92.84,192206.0
2023-02-24 14:40:00,92.84,92.85,92.66,92.75,345065.0,92.84,92.85,92.66,92.75,345065.0
2023-02-24 14:45:00,92.75,93.01,92.71,92.96,309803.0,92.75,93.01,92.71,92.96,309803.0
2023-02-24 14:50:00,92.96,93.07,92.94,93.02,320250.0,92.96,93.07,92.94,93.02,320250.0
2023-02-24 14:55:00,93.03,93.19,92.98,93.09,580688.0,93.03,93.19,92.98,93.09,580688.0
2023-02-24 15:00:00,93.09,93.24,92.9,92.93,481562.0,93.09,93.24,92.9,92.93,481562.0
2023-02-24 15:05:00,92.93,93.12,92.92,93.08,335215.0,92.93,93.12,92.92,93.08,335215.0
2023-02-24 15:10:00,93.08,93.12,92.96,92.97,302390.0,93.08,93.12,92.96,92.97,302390.0
2023-02-24 15:15:00,92.98,93.13,92.95,93.08,438413.0,92.98,93.13,92.95,93.08,438413.0
2023-02-24 15:20:00,93.08,93.16,93.02,93.09,330908.0,93.08,93.16,93.02,93.09,330908.0
2023-02-24 15:25:00,93.09,93.12,92.81,92.82,421462.0,93.09,93.12,92.81,92.82,421462.0
2023-02-24 15:30:00,92.83,92.9,92.69,92.73,522553.0,92.83,92.9,92.69,92.73,522553.0
2023-02-24 15:35:00,92.71,92.74,92.57,92.59,522219.0,92.71,92.74,92.57,92.59,522219.0
2023-02-24 15:40:00,92.58,92.73,92.54,92.68,536640.0,92.58,92.73,92.54,92.68,536640.0
2023-02-24 15:45:00,92.68,92.73,92.57,92.61,579575.0,92.68,92.73,92.57,92.61,579575.0
2023-02-24 15:50:00,92.62,93.13,92.53,93.13,1710987.0,92.62,93.13,92.53,93.13,1710987.0
2023-02-24 15:55:00,93.12,93.65,93.11,93.49,3704488.0,93.12,93.65,93.11,93.49,3704488.0
2023-02-27 09:30:00,94.28,94.73,94.21,94.61,1443412.0,94.28,94.73,94.21,94.61,1443412.0
2023-02-27 09:35:00,94.61,94.66,94.11,94.23,926901.0,94.61,94.66,94.11,94.23,926901.0
2023-02-27 09:40:00,94.24,94.49,94.12,94.13,680679.0,94.24,94.49,94.12,94.13,680679.0
2023-02-27 09:45:00,94.12,94.14,93.66,93.67,780039.0,94.12,94.14,93.66,93.67,780039.0
2023-02-27 09:50:00,93.67,94.1,93.62,93.91,1025437.0,93.67,94.1,93.62,93.91,1025437.0
2023-02-27 09:55:00,93.92,94.35,93.85,94.3,597155.0,93.92,94.35,93.85,94.3,597155.0
2023-02-27 10:00:00,94.3,94.47,94.09,94.31,597342.0,94.3,94.47,94.09,94.31,597342.0
2023-02-27 10:05:00,94.32,94.69,94.3,94.67,659349.0,94.32,94.69,94.3,94.67,659349.0
2023-02-27 10:10:00,94.66,94.71,94.51,94.56,574564.0,94.66,94.71,94.51,94.56,574564.0
2023-02-27 10:15:00,94.56,94.78,94.52,94.61,663831.0,94.56,94.78,94.52,94.61,663831.0
2023-02-27 10:20:00,94.61,94.62,94.29,94.34,544943.0,94.61,94.62,94.29,94.34,544943.0
2023-02-27 10:25:00,94.34,94.62,94.32,94.35,388473.0,94.34,94.62,94.32,94.35,388473.0
2023-02-27 10:30:00,94.36,94.38,94.16,94.28,495201.0,94.36,94.38,94.16,94.28,495201.0
2023-02-27 10:35:00,94.29,94.3,93.67,93.79,634682.0,94.29,94.3,93.67,93.79,634682.0
2023-02-27 10:40:00,93.78,93.78,93.48,93.75,595768.0,93.78,93.78,93.48,93.75,595768.0
2023-02-27 10:45:00,93.76,93.76,93.45,93.49,699204.0,93.76,93.76,93.45,93.49,699204.0
2023-02-27 10:50:00,93.49,93.57,93.36,93.53,513153.0,93.49,93.57,93.36,93.53,513153.0
2023-02-27 10:55:00,93.53,93.7,93.23,93.69,748652.0,93.53,93.7,93.23,93.69,748652.0
2023-02-27 11:00:00,93.7,93.76,93.58,93.66,440895.0,93.7,93.76,93.58,93.66,440895.0
2023-02-27 11:05:00,93.64,93.87,93.64,93.82,455983.0,93.64,93.87,93.64,93.82,455983.0
2023-02-27 11:10:00,93.83,93.85,93.57,93.68,503734.0,93.83,93.85,93.57,93.68,503734.0
2023-02-27 11:15:00,93.66,93.75,93.58,93.62,440094.0,93.66,93.75,93.58,93.62,440094.0
2023-02-27 11:20:00,93.64,93.73,93.52,93.6,436059.0,93.64,93.73,93.52,93.6,436059.0
2023-02-27 11:25:00,93.6,93.7,93.58,93.68,293895.0,93.6,93.7,93.58,93.68,293895.0
2023-02-27 11:30:00,93.68,93.75,93.43,93.55,411742.0,93.68,93.75,93.43,93.55,411742.0
2023-02-27 11:35:00,93.55,93.64,93.46,93.55,238260.0,93.55,93.64,93.46,93.55,238260.0
2023-02-27 11:40:00,93.57,93.61,93.48,93.52,249678.0,93.57,93.61,93.48,93.52,249678.0
2023-02-27 11:45:00,93.51,93.75,93.46,93.71,325695.0,93.51,93.75,93.46,93.71,325695.0
2023-02-27 11:50:00,93.71,93.74,93.58,93.61,247609.0,93.71,93.74,93.58,93.61,247609.0
2023-02-27 11:55:00,93.62,93.78,93.58,93.7,268920.0,93.62,93.78,93.58,93.7,268920.0
2023-02-27 12:00:00,93.7,93.72,93.51,93.59,201497.0,93.7,93.72,93.51,93.59,201497.0
2023-02-27 12:05:00,93.59,93.6,93.46,93.52,173035.0,93.59,93.6,93.46,93.52,173035.0
2023-02-27 12:10:00,93.52,93.63,93.43,93.58,201903.0,93.52,93.63,93.43,93.58,201903.0
2023-02-27 12:15:00,93.59,93.72,93.53,93.53,263043.0,93.59,93.72,93.53,93.53,263043.0
2023-02-27 12:20:00,93.53,93.62,93.38,93.55,304823.0,93.53,93.62,93.38,93.55,304823.0
2023-02-27 12:25:00,93.56,93.68,93.56,93.65,203483.0,93.56,93.68,93.56,93.65,203483.0
2023-02-27 12:30:00,93.67,93.8,93.64,93.68,350758.0,93.67,93.8,93.64,93.68,350758.0
2023-02-27 12:35:00,93.68,93.85,93.68,93.82,280222.0,93.68,93.85,93.68,93.82,280222.0
2023-02-27 12:40:00,93.82,93.85,93.78,93.81,241940.0,93.82,93.85,93.78,93.81,241940.0
2023-02-27 12:45:00,93.81,94.13,93.81,94.09,531710.0,93.81,94.13,93.81,94.09,531710.0
2023-02-27 12:50:00,94.08,94.19,94.0,94.06,398275.0,94.08,94.19,94.0,94.06,398275.0
2023-02-27 12:55:00,94.07,94.14,94.05,94.09,247325.0,94.07,94.14,94.05,94.09,247325.0
2023-02-27 13:00:00,94.09,94.11,93.94,93.96,353782.0,94.09,94.11,93.94,93.96,353782.0
2023-02-27 13:05:00,93.96,94.0,93.74,93.77,257333.0,93.96,94.0,93.74,93.77,257333.0
2023-02-27 13:10:00,93.78,93.95,93.71,93.95,254095.0,93.78,93.95,93.71,93.95,254095.0
2023-02-27 13:15:00,93.94,94.07,93.89,93.91,300625.0,93.94,94.07,93.89,93.91,300625.0
2023-02-27 13:20:00,93.92,93.98,93.76,93.82,249739.0,93.92,93.98,93.76,93.82,249739.0
2023-02-27 13:25:00,93.82,93.85,93.73,93.81,178669.0,93.82,93.85,93.73,93.81,178669.0
2023-02-27 13:30:00,93.82,93.88,93.73,93.83,162859.0,93.82,93.88,93.73,93.83,162859.0
2023-02-27 13:35:00,93.82,93.85,93.7,93.73,201147.0,93.82,93.85,93.7,93.73,201147.0
2023-02-27 13:40:00,93.73,93.76,93.48,93.53,285626.0,93.73,93.76,93.48,93.53,285626.0
2023-02-27 13:45:00,93.53,93.53,93.45,93.47,309652.0,93.53,93.53,93.45,93.47,309652.0
2023-02-27 13:50:00,93.47,93.6,93.46,93.56,253917.0,93.47,93.6,93.46,93.56,253917.0
2023-02-27 13:55:00,93.56,93.75,93.53,93.75,281069.0,93.56,93.75,93.53,93.75,281069.0
2023-02-27 14:00:00,93.75,93.98,93.72,93.89,369867.0,93.75,93.98,93.72,93.89,369867.0
2023-02-27 14:05:00,93.9,93.96,93.79,93.82,224389.0,93.9,93.96,93.79,93.82,224389.0
2023-02-27 14:10:00,93.81,93.92,93.81,93.83,216183.0,93.81,93.92,93.81,93.83,216183.0
2023-02-27 14:15:00,93.83,93.83,93.58,93.6,316056.0,93.83,93.83,93.58,93.6,316056.0
2023-02-27 14:20:00,93.61,93.69,93.57,93.68,228573.0,93.61,93.69,93.57,93.68,228573.0
2023-02-27 14:25:00,93.67,93.79,93.62,93.73,223034.0,93.67,93.79,93.62,93.73,223034.0
2023-02-27 14:30:00,93.73,93.76,93.66,93.7,227530.0,93.73,93.76,93.66,93.7,227530.0
2023-02-27 14:35:00,93.7,93.74,93.6,93.65,173375.0,93.7,93.74,93.6,93.65,173375.0
2023-02-27 14:40:00,93.65,93.67,93.39,93.54,336389.0,93.65,93.67,93.39,93.54,336389.0
2023-02-27 14:45:00,93.53,93.54,93.37,93.45,311634.0,93.53,93.54,93.37,93.45,311634.0
2023-02-27 14:50:00,93.46,93.52,93.34,93.47,430190.0,93.46,93.52,93.34,93.47,430190.0
2023-02-27 14:55:00,93.47,93.48,93.39,93.4,236396.0,93.47,93.48,93.39,93.4,236396.0
2023-02-27 15:00:00,93.4,93.51,93.3,93.4,343891.0,93.4,93.51,93.3,93.4,343891.0
2023-02-27 15:05:00,93.4,93.43,93.27,93.29,320084.0,93.4,93.43,93.27,93.29,320084.0
2023-02-27 15:10:00,93.28,93.42,93.21,93.34,416723.0,93.28,93.42,93.21,93.34,416723.0
2023-02-27 15:15:00,93.34,93.37,93.22,93.34,401201.0,93.34,93.37,93.22,93.34,401201.0
2023-02-27 15:20:00,93.34,93.39,93.26,93.38,308433.0,93.34,93.39,93.26,93.38,308433.0
2023-02-27 15:25:00,93.38,93.41,93.26,93.38,319780.0,93.38,93.41,93.26,93.38,319780.0
2023-02-27 15:30:00,93.38,93.39,93.2,93.28,453628.0,93.38,93.39,93.2,93.28,453628.0
2023-02-27 15:35:00,93.28,93.37,93.15,93.2,410298.0,93.28,93.37,93.15,93.2,410298.0
2023-02-27 15:40:00,93.2,93.42,93.14,93.34,614711.0,93.2,93.42,93.14,93.34,614711.0
2023-02-27 15:45:00,93.33,93.56,93.3,93.48,643227.0,93.33,93.56,93.3,93.48,643227.0
2023-02-27 15:50:00,93.48,93.75,93.43,93.73,893691.0,93.48,93.75,93.43,93.73,893691.0
2023-02-27 15:55:00,93.73,93.83,93.6,93.78,1981995.0,93.73,93.83,93.6,93.78,1981995.0
2023-02-28 09:30:00,93.15,93.64,93.06,93.35,1259702.0,93.15,93.64,93.06,93.35,1259702.0
2023-02-28 09:35:00,93.37,93.46,93.18,93.35,618792.0,93.37,93.46,93.18,93.35,618792.0
2023-02-28 09:40:00,93.36,93.67,93.31,93.46,651890.0,93.36,93.67,93.31,93.46,651890.0
2023-02-28 09:45:00,93.47,93.6,93.25,93.32,547415.0,93.47,93.6,93.25,93.32,547415.0
2023-02-28 09:50:00,93.32,93.53,93.15,93.42,484785.0,93.32,93.53,93.15,93.42,484785.0
2023-02-28 09:55:00,93.42,93.45,93.14,93.39,373676.0,93.42,93.45,93.14,93.39,373676.0
2023-02-28 10:00:00,93.4,93.68,93.31,93.52,594452.0,93.4,93.68,93.31,93.52,594452.0
2023-02-28 10:05:00,93.53,93.64,93.26,93.27,445046.0,93.53,93.64,93.26,93.27,445046.0
2023-02-28 10:10:00,93.27,93.35,92.92,93.32,784473.0,93.27,93.35,92.92,93.32,784473.0
2023-02-28 10:15:00,93.3,93.35,93.1,93.34,325889.0,93.3,93.35,93.1,93.34,325889.0
2023-02-28 10:20:00,93.34,93.44,93.21,93.24,341060.0,93.34,93.44,93.21,93.24,341060.0
2023-02-28 10:25:00,93.25,93.27,92.98,93.04,534655.0,93.25,93.27,92.98,93.04,534655.0
2023-02-28 10:30:00,93.05,93.32,92.98,93.3,513610.0,93.05,93.32,92.98,93.3,513610.0
2023-02-28 10:35:00,93.3,93.49,93.23,93.35,481885.0,93.3,93.49,93.23,93.35,481885.0
2023-02-28 10:40:00,93.34,93.53,93.21,93.3,375166.0,93.34,93.53,93.21,93.3,375166.0
2023-02-28 10:45:00,93.29,93.41,93.13,93.2,299958.0,93.29,93.41,93.13,93.2,299958.0
2023-02-28 10:50:00,93.21,93.24,93.06,93.15,302540.0,93.21,93.24,93.06,93.15,302540.0
2023-02-28 10:55:00,93.15,93.26,93.07,93.24,195953.0,93.15,93.26,93.07,93.24,195953.0
2023-02-28 11:00:00,93.25,93.48,93.22,93.36,356566.0,93.25,93.48,93.22,93.36,356566.0
2023-02-28 11:05:00,93.36,93.45,93.32,93.41,221839.0,93.36,93.45,93.32,93.41,221839.0
2023-02-28 11:10:00,93.42,93.48,93.35,93.45,227974.0,93.42,93.48,93.35,93.45,227974.0
2023-02-28 11:15:00,93.45,93.6,93.43,93.49,273670.0,93.45,93.6,93.43,93.49,273670.0
2023-02-28 11:20:00,93.49,93.61,93.38,93.47,217555.0,93.49,93.61,93.38,93.47,217555.0
2023-02-28 11:25:00,93.47,93.6,93.41,93.5,215837.0,93.47,93.6,93.41,93.5,215837.0
2023-02-28 11:30:00,93.48,93.53,93.36,93.39,206965.0,93.48,93.53,93.36,93.39,206965.0
2023-02-28 11:35:00,93.4,93.48,93.36,93.4,175821.0,93.4,93.48,93.36,93.4,175821.0
2023-02-28 11:40:00,93.39,93.48,93.35,93.39,178933.0,93.39,93.48,93.35,93.39,178933.0
2023-02-28 11:45:00,93.39,93.39,93.17,93.26,322423.0,93.39,93.39,93.17,93.26,322423.0
2023-02-28 11:50:00,93.25,93.38,93.2,93.34,260141.0,93.25,93.38,93.2,93.34,260141.0
2023-02-28 11:55:00,93.34,93.41,93.26,93.34,207689.0,93.34,93.41,93.26,93.34,207689.0
2023-02-28 12:00:00,93.35,93.53,93.35,93.52,240043.0,93.35,93.53,93.35,93.52,240043.0
2023-02-28 12:05:00,93.52,93.65,93.5,93.56,219581.0,93.52,93.65,93.5,93.56,219581.0
2023-02-28 12:10:00,93.56,93.65,93.55,93.62,263098.0,93.56,93.65,93.55,93.62,263098.0
2023-02-28 12:15:00,93.62,93.63,93.49,93.57,155924.0,93.62,93.63,93.49,93.57,155924.0
2023-02-28 12:20:00,93.56,93.76,93.55,93.64,331039.0,93.56,93.76,93.55,93.64,331039.0
2023-02-28 12:25:00,93.63,93.67,93.55,93.67,116976.0,93.63,93.67,93.55,93.67,116976.0
2023-02-28 12:30:00,93.67,93.77,93.65,93.72,229202.0,93.67,93.77,93.65,93.72,229202.0
2023-02-28 12:35:00,93.71,93.73,93.53,93.55,166084.0,93.71,93.73,93.53,93.55,166084.0
2023-02-28 12:40:00,93.54,93.6,93.45,93.56,227748.0,93.54,93.6,93.45,93.56,227748.0
2023-02-28 12:45:00,93.57,93.67,93.56,93.63,208877.0,93.57,93.67,93.56,93.63,208877.0
2023-02-28 12:50:00,93.63,93.91,93.61,93.9,270057.0,93.63,93.91,93.61,93.9,270057.0
2023-02-28 12:55:00,93.9,94.02,93.9,93.93,381242.0,93.9,94.02,93.9,93.93,381242.0
2023-02-28 13:00:00,93.94,94.2,93.92,94.2,472554.0,93.94,94.2,93.92,94.2,472554.0
2023-02-28 13:05:00,94.19,94.35,94.13,94.19,465770.0,94.19,94.35,94.13,94.19,465770.0
2023-02-28 13:10:00,94.2,94.25,94.08,94.08,388596.0,94.2,94.25,94.08,94.08,388596.0
2023-02-28 13:15:00,94.1,94.18,94.05,94.09,213870.0,94.1,94.18,94.05,94.09,213870.0
2023-02-28 13:20:00,94.08,94.37,94.07,94.37,287939.0,94.08,94.37,94.07,94.37,287939.0
2023-02-28 13:25:00,94.36,94.47,94.34,94.44,300254.0,94.36,94.47,94.34,94.44,300254.0
2023-02-28 13:30:00,94.44,94.56,94.3,94.4,501635.0,94.44,94.56,94.3,94.4,501635.0
2023-02-28 13:35:00,94.39,94.6,94.37,94.48,352399.0,94.39,94.6,94.37,94.48,352399.0
2023-02-28 13:40:00,94.47,94.5,94.35,94.43,247954.0,94.47,94.5,94.35,94.43,247954.0
2023-02-28 13:45:00,94.43,94.61,94.38,94.4,300168.0,94.43,94.61,94.38,94.4,300168.0
2023-02-28 13:50:00,94.39,94.54,94.35,94.54,261090.0,94.39,94.54,94.35,94.54,261090.0
2023-02-28 13:55:00,94.53,94.55,94.31,94.44,338714.0,94.53,94.55,94.31,94.44,338714.0
2023-02-28 14:00:00,94.45,94.59,94.44,94.51,203752.0,94.45,94.59,94.44,94.51,203752.0
2023-02-28 14:05:00,94.51,94.52,94.28,94.48,319233.0,94.51,94.52,94.28,94.48,319233.0
2023-02-28 14:10:00,94.48,94.59,94.42,94.5,286079.0,94.48,94.59,94.42,94.5,286079.0
2023-02-28 14:15:00,94.49,94.6,94.46,94.56,348775.0,94.49,94.6,94.46,94.56,348775.0
2023-02-28 14:20:00,94.56,94.69,94.51,94.62,347391.0,94.56,94.69,94.51,94.62,347391.0
2023-02-28 14:25:00,94.61,94.65,94.5,94.53,249130.0,94.61,94.65,94.5,94.53,249130.0
2023-02-28 14:30:00,94.51,94.52,94.37,94.44,241378.0,94.51,94.52,94.37,94.44,241378.0
2023-02-28 14:35:00,94.44,94.47,94.27,94.46,260992.0,94.44,94.47,94.27,94.46,260992.0
2023-02-28 14:40:00,94.45,94.49,94.41,94.47,247168.0,94.45,94.49,94.41,94.47,247168.0
2023-02-28 14:45:00,94.47,94.64,94.46,94.58,299627.0,94.47,94.64,94.46,94.58,299627.0
2023-02-28 14:50:00,94.57,94.63,94.49,94.5,235055.0,94.57,94.63,94.49,94.5,235055.0
2023-02-28 14:55:00,94.5,94.51,94.35,94.4,260365.0,94.5,94.51,94.35,94.4,260365.0
2023-02-28 15:00:00,94.4,94.4,94.25,94.27,301341.0,94.4,94.4,94.25,94.27,301341.0
2023-02-28 15:05:00,94.26,94.28,94.14,94.22,265740.0,94.26,94.28,94.14,94.22,265740.0
2023-02-28 15:10:00,94.21,94.29,94.09,94.13,270153.0,94.21,94.29,94.09,94.13,270153.0
2023-02-28 15:15:00,94.13,94.19,94.07,94.12,244667.0,94.13,94.19,94.07,94.12,244667.0
2023-02-28 15:20:00,94.11,94.24,94.1,94.21,334415.0,94.11,94.24,94.1,94.21,334415.0
2023-02-28 15:25:00,94.2,94.22,93.97,93.98,349622.0,94.2,94.22,93.97,93.98,349622.0
2023-02-28 15:30:00,93.98,94.11,93.96,94.05,391817.0,93.98,94.11,93.96,94.05,391817.0
2023-02-28 15:35:00,94.05,94.14,93.95,94.12,390010.0,94.05,94.14,93.95,94.12,390010.0
2023-02-28 15:40:00,94.13,94.25,94.05,94.19,487566.0,94.13,94.25,94.05,94.19,487566.0
2023-02-28 15:45:00,94.19,94.27,94.04,94.06,514665.0,94.19,94.27,94.04,94.06,514665.0
2023-02-28 15:50:00,94.06,94.42,93.86,94.36,1141641.0,94.06,94.42,93.86,94.36,1141641.0
2023-02-28 15:55:00,94.36,94.55,94.2,94.22,2555754.0,94.36,94.55,94.2,94.22,2555754.0
2023-03-01 09:30:00,93.87,94.3,93.67,93.79,1253932.0,93.87,94.3,93.67,93.79,1253932.0
2023-03-01 09:35:00,93.8,94.07,93.52,94.05,772250.0,93.8,94.07,93.52,94.05,772250.0
2023-03-01 09:40:00,94.06,94.15,93.86,93.98,539423.0,94.06,94.15,93.86,93.98,539423.0
2023-03-01 09:45:00,93.98,94.68,93.95,94.63,802384.0,93.98,94.68,93.95,94.63,802384.0
2023-03-01 09:50:00,94.63,94.65,93.99,94.16,643215.0,94.63,94.65,93.99,94.16,643215.0
2023-03-01 09:55:00,94.18,94.21,93.73,93.83,491273.0,94.18,94.21,93.73,93.83,491273.0
2023-03-01 10:00:00,93.84,93.99,93.41,93.43,834441.0,93.84,93.99,93.41,93.43,834441.0
2023-03-01 10:05:00,93.43,93.43,92.84,92.89,1084164.0,93.43,93.43,92.84,92.89,1084164.0
2023-03-01 10:10:00,92.9,92.9,92.71,92.84,713583.0,92.9,92.9,92.71,92.84,713583.0
2023-03-01 10:15:00,92.83,93.06,92.73,93.0,529588.0,92.83,93.06,92.73,93.0,529588.0
2023-03-01 10:20:00,93.0,93.28,93.0,93.09,565104.0,93.0,93.28,93.0,93.09,565104.0
2023-03-01 10:25:00,93.08,93.16,92.85,92.94,558550.0,93.08,93.16,92.85,92.94,558550.0
2023-03-01 10:30:00,92.94,92.94,92.73,92.87,518611.0,92.94,92.94,92.73,92.87,518611.0
2023-03-01 10:35:00,92.88,93.23,92.84,93.07,570599.0,92.88,93.23,92.84,93.07,570599.0
2023-03-01 10:40:00,93.08,93.37,93.05,93.16,503272.0,93.08,93.37,93.05,93.16,503272.0
2023-03-01 10:45:00,93.15,93.33,93.15,93.25,308811.0,93.15,93.33,93.15,93.25,308811.0
2023-03-01 10:50:00,93.25,93.28,93.07,93.1,348753.0,93.25,93.28,93.07,93.1,348753.0
2023-03-01 10:55:00,93.09,93.11,92.86,92.87,415946.0,93.09,93.11,92.86,92.87,415946.0
2023-03-01 11:00:00,92.86,92.86,92.51,92.54,712322.0,92.86,92.86,92.51,92.54,712322.0
2023-03-01 11:05:00,92.53,92.59,92.2,92.24,818231.0,92.53,92.59,92.2,92.24,818231.0
2023-03-01 11:10:00,92.22,92.22,91.93,92.07,1046816.0,92.22,92.22,91.93,92.07,1046816.0
2023-03-01 11:15:00,92.06,92.17,92.0,92.15,539085.0,92.06,92.17,92.0,92.15,539085.0
2023-03-01 11:20:00,92.15,92.38,92.12,92.36,526998.0,92.15,92.38,92.12,92.36,526998.0
2023-03-01 11:25:00,92.37,92.48,92.3,92.4,397124.0,92.37,92.48,92.3,92.4,397124.0
2023-03-01 11:30:00,92.4,92.52,92.35,92.43,357482.0,92.4,92.52,92.35,92.43,357482.0
2023-03-01 11:35:00,92.43,92.56,92.38,92.44,276245.0,92.43,92.56,92.38,92.44,276245.0
2023-03-01 11:40:00,92.43,92.7,92.43,92.53,417138.0,92.43,92.7,92.43,92.53,417138.0
2023-03-01 11:45:00,92.53,92.97,92.53,92.89,640290.0,92.53,92.97,92.53,92.89,640290.0
2023-03-01 11:50:00,92.9,93.07,92.84,93.0,494707.0,92.9,93.07,92.84,93.0,494707.0
2023-03-01 11:55:00,93.0,93.02,92.86,92.91,334088.0,93.0,93.02,92.86,92.91,334088.0
2023-03-01 12:00:00,92.91,92.91,92.72,92.79,289116.0,92.91,92.91,92.72,92.79,289116.0
2023-03-01 12:05:00,92.79,93.03,92.75,92.99,309692.0,92.79,93.03,92.75,92.99,309692.0
2023-03-01 12:10:00,93.0,93.2,92.94,93.07,406542.0,93.0,93.2,92.94,93.07,406542.0
2023-03-01 12:15:00,93.06,93.1,92.95,93.01,315755.0,93.06,93.1,92.95,93.01,315755.0
2023-03-01 12:20:00,93.01,93.13,92.88,92.93,282661.0,93.01,93.13,92.88,92.93,282661.0
2023-03-01 12:25:00,92.92,93.06,92.81,92.81,298604.0,92.92,93.06,92.81,92.81,298604.0
2023-03-01 12:30:00,92.82,92.89,92.75,92.75,291030.0,92.82,92.89,92.75,92.75,291030.0
2023-03-01 12:35:00,92.76,92.86,92.71,92.8,242581.0,92.76,92.86,92.71,92.8,242581.0
2023-03-01 12:40:00,92.8,92.95,92.79,92.91,257964.0,92.8,92.95,92.79,92.91,257964.0
2023-03-01 12:45:00,92.91,93.03,92.86,92.9,219886.0,92.91,93.03,92.86,92.9,219886.0
2023-03-01 12:50:00,92.9,92.91,92.77,92.78,202328.0,92.9,92.91,92.77,92.78,202328.0
2023-03-01 12:55:00,92.79,92.85,92.59,92.67,347453.0,92.79,92.85,92.59,92.67,347453.0
2023-03-01 13:00:00,92.67,92.68,92.5,92.52,375119.0,92.67,92.68,92.5,92.52,375119.0
2023-03-01 13:05:00,92.52,92.59,92.46,92.51,471487.0,92.52,92.59,92.46,92.51,471487.0
2023-03-01 13:10:00,92.51,92.56,92.4,92.42,405623.0,92.51,92.56,92.4,92.42,405623.0
2023-03-01 13:15:00,92.42,92.43,92.33,92.38,391277.0,92.42,92.43,92.33,92.38,391277.0
2023-03-01 13:20:00,92.39,92.42,92.24,92.29,351624.0,92.39,92.42,92.24,92.29,351624.0
2023-03-01 13:25:00,92.29,92.32,92.2,92.21,290555.0,92.29,92.32,92.2,92.21,290555.0
2023-03-01 13:30:00,92.21,92.22,92.06,92.13,484965.0,92.21,92.22,92.06,92.13,484965.0
2023-03-01 13:35:00,92.13,92.26,92.07,92.21,366307.0,92.13,92.26,92.07,92.21,366307.0
2023-03-01 13:40:00,92.21,92.23,92.09,92.14,362104.0,92.21,92.23,92.09,92.14,362104.0
2023-03-01 13:45:00,92.15,92.32,92.05,92.3,291673.0,92.15,92.32,92.05,92.3,291673.0
2023-03-01 13:50:00,92.3,92.37,92.19,92.24,308072.0,92.3,92.37,92.19,92.24,308072.0
2023-03-01 13:55:00,92.25,92.26,92.15,92.22,261240.0,92.25,92.26,92.15,92.22,261240.0
2023-03-01 14:00:00,92.21,92.22,92.12,92.17,328263.0,92.21,92.22,92.12,92.17,328263.0
2023-03-01 14:05:00,92.17,92.17,91.95,92.01,636870.0,92.17,92.17,91.95,92.01,636870.0
2023-03-01 14:10:00,92.01,92.11,91.98,92.05,406246.0,92.01,92.11,91.98,92.05,406246.0
2023-03-01 14:15:00,92.04,92.04,91.86,91.95,640435.0,92.04,92.04,91.86,91.95,640435.0
2023-03-01 14:20:00,91.95,91.99,91.76,91.82,612813.0,91.95,91.99,91.76,91.82,612813.0
2023-03-01 14:25:00,91.82,91.83,91.64,91.67,484264.0,91.82,91.83,91.64,91.67,484264.0
2023-03-01 14:30:00,91.67,91.81,91.59,91.73,611502.0,91.67,91.81,91.59,91.73,611502.0
2023-03-01 14:35:00,91.73,91.8,91.67,91.8,504204.0,91.73,91.8,91.67,91.8,504204.0
2023-03-01 14:40:00,91.79,91.79,91.65,91.74,262780.0,91.79,91.79,91.65,91.74,262780.0
2023-03-01 14:45:00,91.74,91.83,91.68,91.71,294018.0,91.74,91.83,91.68,91.71,294018.0
2023-03-01 14:50:00,91.71,91.92,91.69,91.88,551192.0,91.71,91.92,91.69,91.88,551192.0
2023-03-01 14:55:00,91.89,92.03,91.83,91.97,406112.0,91.89,92.03,91.83,91.97,406112.0
2023-03-01 15:00:00,91.98,92.1,91.93,91.97,472891.0,91.98,92.1,91.93,91.97,472891.0
2023-03-01 15:05:00,91.97,92.03,91.87,91.98,383014.0,91.97,92.03,91.87,91.98,383014.0
2023-03-01 15:10:00,91.99,92.03,91.91,91.97,349926.0,91.99,92.03,91.91,91.97,349926.0
2023-03-01 15:15:00,91.97,92.09,91.86,92.05,480195.0,91.97,92.09,91.86,92.05,480195.0
2023-03-01 15:20:00,92.05,92.09,91.86,91.89,423633.0,92.05,92.09,91.86,91.89,423633.0
2023-03-01 15:25:00,91.89,91.97,91.8,91.92,427135.0,91.89,91.97,91.8,91.92,427135.0
2023-03-01 15:30:00,91.92,92.1,91.9,92.0,483539.0,91.92,92.1,91.9,92.0,483539.0
2023-03-01 15:35:00,92.0,92.0,91.84,91.91,484514.0,92.0,92.0,91.84,91.91,484514.0
2023-03-01 15:40:00,91.91,92.2,91.88,92.18,791093.0,91.91,92.2,91.88,92.18,791093.0
2023-03-01 15:45:00,92.18,92.32,92.14,92.25,893292.0,92.18,92.32,92.14,92.25,893292.0
2023-03-01 15:50:00,92.25,92.28,92.02,92.09,1086966.0,92.25,92.28,92.02,92.09,1086966.0
2023-03-01 15:55:00,92.09,92.25,92.03,92.2,1724509.0,92.09,92.25,92.03,92.2,1724509.0
2023-03-02 09:30:00,91.41,91.55,91.01,91.37,1622731.0,91.41,91.55,91.01,91.37,1622731.0
2023-03-02 09:35:00,91.38,91.58,91.07,91.55,903655.0,91.38,91.58,91.07,91.55,903655.0
2023-03-02 09:40:00,91.56,91.72,91.34,91.57,741008.0,91.56,91.72,91.34,91.57,741008.0
2023-03-02 09:45:00,91.57,91.82,91.38,91.4,674132.0,91.57,91.82,91.38,91.4,674132.0
2023-03-02 09:50:00,91.4,91.84,91.33,91.56,591746.0,91.4,91.84,91.33,91.56,591746.0
2023-03-02 09:55:00,91.58,91.63,91.27,91.55,487412.0,91.58,91.63,91.27,91.55,487412.0
2023-03-02 10:00:00,91.55,91.81,91.48,91.56,606183.0,91.55,91.81,91.48,91.56,606183.0
2023-03-02 10:05:00,91.57,91.65,91.2,91.26,607535.0,91.57,91.65,91.2,91.26,607535.0
2023-03-02 10:10:00,91.26,91.39,91.07,91.34,616728.0,91.26,91.39,91.07,91.34,616728.0
2023-03-02 10:15:00,91.34,91.58,91.26,91.4,443194.0,91.34,91.58,91.26,91.4,443194.0
2023-03-02 10:20:00,91.4,91.56,91.12,91.55,477117.0,91.4,91.56,91.12,91.55,477117.0
2023-03-02 10:25:00,91.54,91.76,91.42,91.56,397958.0,91.54,91.76,91.42,91.56,397958.0
2023-03-02 10:30:00,91.57,91.59,91.24,91.44,535229.0,91.57,91.59,91.24,91.44,535229.0
2023-03-02 10:35:00,91.44,91.52,91.16,91.18,417903.0,91.44,91.52,91.16,91.18,417903.0
2023-03-02 10:40:00,91.18,91.21,91.07,91.14,433481.0,91.18,91.21,91.07,91.14,433481.0
2023-03-02 10:45:00,91.13,91.23,91.04,91.18,546631.0,91.13,91.23,91.04,91.18,546631.0
2023-03-02 10:50:00,91.18,91.48,91.16,91.36,543865.0,91.18,91.48,91.16,91.36,543865.0
2023-03-02 10:55:00,91.35,91.36,91.22,91.22,366414.0,91.35,91.36,91.22,91.22,366414.0
2023-03-02 11:00:00,91.22,91.36,91.12,91.14,357747.0,91.22,91.36,91.12,91.14,357747.0
2023-03-02 11:05:00,91.13,91.26,91.06,91.08,441048.0,91.13,91.26,91.06,91.08,441048.0
2023-03-02 11:10:00,91.08,91.19,91.0,91.05,579437.0,91.08,91.19,91.0,91.05,579437.0
2023-03-02 11:15:00,91.05,91.16,90.98,91.0,772472.0,91.05,91.16,90.98,91.0,772472.0
2023-03-02 11:20:00,90.99,91.04,90.86,90.87,614930.0,90.99,91.04,90.86,90.87,614930.0
2023-03-02 11:25:00,90.87,90.96,90.76,90.78,615763.0,90.87,90.96,90.76,90.78,615763.0
2023-03-02 11:30:00,90.78,90.87,90.7,90.74,654026.0,90.78,90.87,90.7,90.74,654026.0
2023-03-02 11:35:00,90.73,90.74,90.57,90.66,628002.0,90.73,90.74,90.57,90.66,628002.0
2023-03-02 11:40:00,90.67,90.67,90.41,90.5,813280.0,90.67,90.67,90.41,90.5,813280.0
2023-03-02 11:45:00,90.48,90.61,90.46,90.61,703637.0,90.48,90.61,90.46,90.61,703637.0
2023-03-02 11:50:00,90.61,90.7,90.39,90.44,656776.0,90.61,90.7,90.39,90.44,656776.0
2023-03-02 11:55:00,90.44,90.68,90.43,90.67,570775.0,90.44,90.68,90.43,90.67,570775.0
2023-03-02 12:00:00,90.67,90.72,90.55,90.65,399129.0,90.67,90.72,90.55,90.65,399129.0
2023-03-02 12:05:00,90.65,90.65,90.48,90.49,311380.0,90.65,90.65,90.48,90.49,311380.0
2023-03-02 12:10:00,90.49,90.56,90.47,90.56,354436.0,90.49,90.56,90.47,90.56,354436.0
2023-03-02 12:15:00,90.56,90.64,90.5,90.54,423054.0,90.56,90.64,90.5,90.54,423054.0
2023-03-02 12:20:00,90.53,90.63,90.52,90.61,237150.0,90.53,90.63,90.52,90.61,237150.0
2023-03-02 12:25:00,90.61,90.67,90.56,90.6,292950.0,90.61,90.67,90.56,90.6,292950.0
2023-03-02 12:30:00,90.59,90.82,90.59,90.75,397285.0,90.59,90.82,90.59,90.75,397285.0
2023-03-02 12:35:00,90.76,90.76,90.63,90.65,306502.0,90.76,90.76,90.63,90.65,306502.0
2023-03-02 12:40:00,90.66,90.68,90.53,90.63,274933.0,90.66,90.68,90.53,90.63,274933.0
2023-03-02 12:45:00,90.63,90.67,90.55,90.58,215872.0,90.63,90.67,90.55,90.58,215872.0
2023-03-02 12:50:00,90.59,90.73,90.57,90.68,215327.0,90.59,90.73,90.57,90.68,215327.0
2023-03-02 12:55:00,90.68,90.75,90.64,90.72,200986.0,90.68,90.75,90.64,90.72,200986.0
2023-03-02 13:00:00,90.73,90.83,90.68,90.79,326123.0,90.73,90.83,90.68,90.79,326123.0
2023-03-02 13:05:00,90.78,90.92,90.76,90.89,503417.0,90.78,90.92,90.76,90.89,503417.0
2023-03-02 13:10:00,90.9,90.98,90.88,90.96,296915.0,90.9,90.98,90.88,90.96,296915.0
2023-03-02 13:15:00,90.95,91.01,90.88,90.97,376083.0,90.95,91.01,90.88,90.97,376083.0
2023-03-02 13:20:00,90.96,90.97,90.88,90.92,279903.0,90.96,90.97,90.88,90.92,279903.0
2023-03-02 13:25:00,90.93,91.0,90.85,90.86,297016.0,90.93,91.0,90.85,90.86,297016.0
2023-03-02 13:30:00,90.85,90.86,90.76,90.81,176457.0,90.85,90.86,90.76,90.81,176457.0
2023-03-02 13:35:00,90.82,91.38,90.81,91.02,1049657.0,90.82,91.38,90.81,91.02,1049657.0
2023-03-02 13:40:00,91.03,91.15,90.87,90.95,407281.0,91.03,91.15,90.87,90.95,407281.0
2023-03-02 13:45:00,90.95,91.0,90.82,90.88,360022.0,90.95,91.0,90.82,90.88,360022.0
2023-03-02 13:50:00,90.88,91.1,90.86,91.02,350656.0,90.88,91.1,90.86,91.02,350656.0
2023-03-02 13:55:00,91.02,91.34,90.99,91.27,545797.0,91.02,91.34,90.99,91.27,545797.0
2023-03-02 14:00:00,91.27,91.54,91.27,91.43,749695.0,91.27,91.54,91.27,91.43,749695.0
2023-03-02 14:05:00,91.44,91.49,91.28,91.31,481878.0,91.44,91.49,91.28,91.31,481878.0
2023-03-02 14:10:00,91.31,91.36,91.08,91.09,361285.0,91.31,91.36,91.08,91.09,361285.0
2023-03-02 14:15:00,91.1,91.21,91.05,91.09,382807.0,91.1,91.21,91.05,91.09,382807.0
2023-03-02 14:20:00,91.09,91.09,90.86,90.87,833291.0,91.09,91.09,90.86,90.87,833291.0
2023-03-02 14:25:00,90.87,91.54,90.82,91.47,723131.0,90.87,91.54,90.82,91.47,723131.0
2023-03-02 14:30:00,91.48,91.68,91.4,91.41,722336.0,91.48,91.68,91.4,91.41,722336.0
2023-03-02 14:35:00,91.41,91.42,90.72,91.13,1280495.0,91.41,91.42,90.72,91.13,1280495.0
2023-03-02 14:40:00,91.14,91.23,90.88,91.13,594622.0,91.14,91.23,90.88,91.13,594622.0
2023-03-02 14:45:00,91.13,91.25,90.94,91.12,592245.0,91.13,91.25,90.94,91.12,592245.0
2023-03-02 14:50:00,91.13,91.27,91.11,91.17,373768.0,91.13,91.27,91.11,91.17,373768.0
2023-03-02 14:55:00,91.17,91.36,91.15,91.26,415524.0,91.17,91.36,91.15,91.26,415524.0
2023-03-02 15:00:00,91.27,91.42,91.09,91.27,662927.0,91.27,91.42,91.09,91.27,662927.0
2023-03-02 15:05:00,91.27,91.35,91.14,91.2,382026.0,91.27,91.35,91.14,91.2,382026.0
2023-03-02 15:10:00,91.2,91.45,91.19,91.41,399532.0,91.2,91.45,91.19,91.41,399532.0
2023-03-02 15:15:00,91.4,91.53,91.35,91.38,413537.0,91.4,91.53,91.35,91.38,413537.0
2023-03-02 15:20:00,91.39,91.46,91.29,91.41,378920.0,91.39,91.46,91.29,91.41,378920.0
2023-03-02 15:25:00,91.41,91.6,91.39,91.56,444872.0,91.41,91.6,91.39,91.56,444872.0
2023-03-02 15:30:00,91.56,91.72,91.56,91.71,554507.0,91.56,91.72,91.56,91.71,554507.0
2023-03-02 15:35:00,91.7,92.05,91.7,91.95,807011.0,91.7,92.05,91.7,91.95,807011.0
2023-03-02 15:40:00,91.95,92.01,91.79,91.81,658608.0,91.95,92.01,91.79,91.81,658608.0
2023-03-02 15:45:00,91.8,92.07,91.78,92.04,719396.0,91.8,92.07,91.78,92.04,719396.0
2023-03-02 15:50:00,92.04,92.09,91.91,91.98,960300.0,92.04,92.09,91.91,91.98,960300.0
2023-03-02 15:55:00,91.98,92.23,91.98,92.15,1702877.0,91.98,92.23,91.98,92.15,1702877.0
2023-03-03 09:30:00,92.74,93.14,92.66,93.04,1702479.0,92.74,93.14,92.66,93.04,1702479.0
2023-03-03 09:35:00,93.02,93.31,92.9,93.08,1285093.0,93.02,93.31,92.9,93.08,1285093.0
2023-03-03 09:40:00,93.08,93.57,93.05,93.56,1464102.0,93.08,93.57,93.05,93.56,1464102.0
2023-03-03 09:45:00,93.57,94.02,93.56,93.88,1482745.0,93.57,94.02,93.56,93.88,1482745.0
2023-03-03 09:50:00,93.88,94.12,93.73,94.03,1032860.0,93.88,94.12,93.73,94.03,1032860.0
2023-03-03 09:55:00,94.03,94.04,93.72,93.8,959414.0,94.03,94.04,93.72,93.8,959414.0
2023-03-03 10:00:00,93.78,93.96,93.43,93.63,957648.0,93.78,93.96,93.43,93.63,957648.0
2023-03-03 10:05:00,93.63,93.7,93.25,93.63,889529.0,93.63,93.7,93.25,93.63,889529.0
2023-03-03 10:10:00,93.63,94.33,93.57,94.32,1131088.0,93.63,94.33,93.57,94.32,1131088.0
2023-03-03 10:15:00,94.32,94.53,94.31,94.5,1029192.0,94.32,94.53,94.31,94.5,1029192.0
2023-03-03 10:20:00,94.5,94.57,94.26,94.48,890478.0,94.5,94.57,94.26,94.48,890478.0
2023-03-03 10:25:00,94.5,94.73,94.43,94.72,809681.0,94.5,94.73,94.43,94.72,809681.0
2023-03-03 10:30:00,94.72,94.75,94.41,94.45,665667.0,94.72,94.75,94.41,94.45,665667.0
2023-03-03 10:35:00,94.45,94.63,94.43,94.51,395457.0,94.45,94.63,94.43,94.51,395457.0
2023-03-03 10:40:00,94.5,94.72,94.39,94.51,567736.0,94.5,94.72,94.39,94.51,567736.0
2023-03-03 10:45:00,94.51,94.56,94.37,94.44,440011.0,94.51,94.56,94.37,94.44,440011.0
2023-03-03 10:50:00,94.45,94.48,94.2,94.22,475610.0,94.45,94.48,94.2,94.22,475610.0
2023-03-03 10:55:00,94.22,94.37,94.02,94.05,482511.0,94.22,94.37,94.02,94.05,482511.0
2023-03-03 11:00:00,94.06,94.09,93.8,93.83,518501.0,94.06,94.09,93.8,93.83,518501.0
2023-03-03 11:05:00,93.83,93.98,93.76,93.94,537496.0,93.83,93.98,93.76,93.94,537496.0
2023-03-03 11:10:00,93.95,94.02,93.84,93.95,601598.0,93.95,94.02,93.84,93.95,601598.0
2023-03-03 11:15:00,93.95,94.12,93.94,94.11,548893.0,93.95,94.12,93.94,94.11,548893.0
2023-03-03 11:20:00,94.1,94.17,93.92,94.17,371670.0,94.1,94.17,93.92,94.17,371670.0
2023-03-03 11:25:00,94.17,94.18,93.97,94.09,365589.0,94.17,94.18,93.97,94.09,365589.0
2023-03-03 11:30:00,94.09,94.28,94.02,94.04,465887.0,94.09,94.28,94.02,94.04,465887.0
2023-03-03 11:35:00,94.04,94.17,93.93,93.95,376649.0,94.04,94.17,93.93,93.95,376649.0
2023-03-03 11:40:00,93.95,94.08,93.91,94.05,299746.0,93.95,94.08,93.91,94.05,299746.0
2023-03-03 11:45:00,94.05,94.21,93.94,93.97,490689.0,94.05,94.21,93.94,93.97,490689.0
2023-03-03 11:50:00,93.96,94.21,93.95,94.18,471479.0,93.96,94.21,93.95,94.18,471479.0
2023-03-03 11:55:00,94.17,94.22,94.13,94.18,501618.0,94.17,94.22,94.13,94.18,501618.0
2023-03-03 12:00:00,94.19,94.21,94.06,94.15,374298.0,94.19,94.21,94.06,94.15,374298.0
2023-03-03 12:05:00,94.16,94.21,94.09,94.18,235429.0,94.16,94.21,94.09,94.18,235429.0
2023-03-03 12:10:00,94.19,94.21,94.11,94.16,326486.0,94.19,94.21,94.11,94.16,326486.0
2023-03-03 12:15:00,94.16,94.22,94.08,94.14,207462.0,94.16,94.22,94.08,94.14,207462.0
2023-03-03 12:20:00,94.14,94.15,93.97,93.99,245896.0,94.14,94.15,93.97,93.99,245896.0
2023-03-03 12:25:00,94.0,94.14,93.99,94.11,236015.0,94.0,94.14,93.99,94.11,236015.0
2023-03-03 12:30:00,94.11,94.18,94.09,94.11,181223.0,94.11,94.18,94.09,94.11,181223.0
2023-03-03 12:35:00,94.1,94.18,94.08,94.18,230747.0,94.1,94.18,94.08,94.18,230747.0
2023-03-03 12:40:00,94.17,94.2,94.13,94.17,246192.0,94.17,94.2,94.13,94.17,246192.0
2023-03-03 12:45:00,94.18,94.22,94.15,94.17,246244.0,94.18,94.22,94.15,94.17,246244.0
2023-03-03 12:50:00,94.17,94.22,94.15,94.2,366722.0,94.17,94.22,94.15,94.2,366722.0
2023-03-03 12:55:00,94.2,94.4,94.19,94.37,476435.0,94.2,94.4,94.19,94.37,476435.0
2023-03-03 13:00:00,94.37,94.39,94.23,94.28,270869.0,94.37,94.39,94.23,94.28,270869.0
2023-03-03 13:05:00,94.28,94.4,94.21,94.36,434838.0,94.28,94.4,94.21,94.36,434838.0
2023-03-03 13:10:00,94.36,94.36,94.24,94.34,242934.0,94.36,94.36,94.24,94.34,242934.0
2023-03-03 13:15:00,94.35,94.36,94.14,94.14,253059.0,94.35,94.36,94.14,94.14,253059.0
2023-03-03 13:20:00,94.14,94.17,94.04,94.09,267781.0,94.14,94.17,94.04,94.09,267781.0
2023-03-03 13:25:00,94.1,94.24,94.09,94.21,207414.0,94.1,94.24,94.09,94.21,207414.0
2023-03-03 13:30:00,94.22,94.26,94.07,94.11,240859.0,94.22,94.26,94.07,94.11,240859.0
2023-03-03 13:35:00,94.12,94.16,94.05,94.08,237331.0,94.12,94.16,94.05,94.08,237331.0
2023-03-03 13:40:00,94.09,94.28,94.06,94.24,258277.0,94.09,94.28,94.06,94.24,258277.0
2023-03-03 13:45:00,94.24,94.35,94.2,94.33,291038.0,94.24,94.35,94.2,94.33,291038.0
2023-03-03 13:50:00,94.33,94.36,94.25,94.34,254183.0,94.33,94.36,94.25,94.34,254183.0
2023-03-03 13:55:00,94.35,94.36,94.22,94.25,306745.0,94.35,94.36,94.22,94.25,306745.0
2023-03-03 14:00:00,94.26,94.31,94.16,94.27,229267.0,94.26,94.31,94.16,94.27,229267.0
2023-03-03 14:05:00,94.28,94.47,94.24,94.42,284173.0,94.28,94.47,94.24,94.42,284173.0
2023-03-03 14:10:00,94.43,94.62,94.4,94.57,403976.0,94.43,94.62,94.4,94.57,403976.0
2023-03-03 14:15:00,94.58,94.64,94.53,94.61,317320.0,94.58,94.64,94.53,94.61,317320.0
2023-03-03 14:20:00,94.61,94.7,94.6,94.67,373149.0,94.61,94.7,94.6,94.67,373149.0
2023-03-03 14:25:00,94.67,94.7,94.59,94.68,310748.0,94.67,94.7,94.59,94.68,310748.0
2023-03-03 14:30:00,94.68,94.78,94.66,94.77,307468.0,94.68,94.78,94.66,94.77,307468.0
2023-03-03 14:35:00,94.77,94.78,94.61,94.64,286132.0,94.77,94.78,94.61,94.64,286132.0
2023-03-03 14:40:00,94.64,94.69,94.56,94.66,277207.0,94.64,94.69,94.56,94.66,277207.0
2023-03-03 14:45:00,94.66,94.67,94.59,94.64,160936.0,94.66,94.67,94.59,94.64,160936.0
2023-03-03 14:50:00,94.64,94.73,94.62,94.68,292908.0,94.64,94.73,94.62,94.68,292908.0
2023-03-03 14:55:00,94.68,94.74,94.65,94.73,266306.0,94.68,94.74,94.65,94.73,266306.0
2023-03-03 15:00:00,94.74,94.8,94.66,94.78,390884.0,94.74,94.8,94.66,94.78,390884.0
2023-03-03 15:05:00,94.79,94.9,94.78,94.83,500352.0,94.79,94.9,94.78,94.83,500352.0
2023-03-03 15:10:00,94.83,94.83,94.69,94.76,331820.0,94.83,94.83,94.69,94.76,331820.0
2023-03-03 15:15:00,94.77,94.8,94.62,94.62,294442.0,94.77,94.8,94.62,94.62,294442.0
2023-03-03 15:20:00,94.63,94.75,94.62,94.69,314223.0,94.63,94.75,94.62,94.69,314223.0
2023-03-03 15:25:00,94.7,94.79,94.58,94.79,471459.0,94.7,94.79,94.58,94.79,471459.0
2023-03-03 15:30:00,94.79,94.81,94.72,94.75,468785.0,94.79,94.81,94.72,94.75,468785.0
2023-03-03 15:35:00,94.75,94.89,94.72,94.81,460659.0,94.75,94.89,94.72,94.81,460659.0
2023-03-03 15:40:00,94.81,94.85,94.74,94.78,497950.0,94.81,94.85,94.74,94.78,497950.0
2023-03-03 15:45:00,94.77,94.78,94.54,94.58,666599.0,94.77,94.78,94.54,94.58,666599.0
2023-03-03 15:50:00,94.58,94.76,94.44,94.76,1112161.0,94.58,94.76,94.44,94.76,1112161.0
2023-03-03 15:55:00,94.75,94.94,94.73,94.89,1860721.0,94.75,94.94,94.73,94.89,1860721.0
2023-03-06 09:30:00,95.24,95.73,95.15,95.45,1595491.0,95.24,95.73,95.15,95.45,1595491.0
2023-03-06 09:35:00,95.44,95.45,94.95,95.07,876719.0,95.44,95.45,94.95,95.07,876719.0
2023-03-06 09:40:00,95.08,95.46,94.99,95.14,702774.0,95.08,95.46,94.99,95.14,702774.0
2023-03-06 09:45:00,95.17,95.35,94.68,94.76,951639.0,95.17,95.35,94.68,94.76,951639.0
2023-03-06 09:50:00,94.76,95.05,94.73,94.89,623430.0,94.76,95.05,94.73,94.89,623430.0
2023-03-06 09:55:00,94.89,95.18,94.86,95.0,571440.0,94.89,95.18,94.86,95.0,571440.0
2023-03-06 10:00:00,95.0,95.17,94.68,95.16,839821.0,95.0,95.17,94.68,95.16,839821.0
2023-03-06 10:05:00,95.16,95.49,95.11,95.39,628729.0,95.16,95.49,95.11,95.39,628729.0
2023-03-06 10:10:00,95.39,95.67,95.37,95.53,568979.0,95.39,95.67,95.37,95.53,568979.0
2023-03-06 10:15:00,95.52,96.0,95.5,95.93,776109.0,95.52,96.0,95.5,95.93,776109.0
2023-03-06 10:20:00,95.93,96.07,95.73,95.86,539583.0,95.93,96.07,95.73,95.86,539583.0
2023-03-06 10:25:00,95.87,95.87,95.66,95.73,427186.0,95.87,95.87,95.66,95.73,427186.0
2023-03-06 10:30:00,95.74,95.88,95.68,95.74,428868.0,95.74,95.88,95.68,95.74,428868.0
2023-03-06 10:35:00,95.73,95.97,95.7,95.8,457058.0,95.73,95.97,95.7,95.8,457058.0
2023-03-06 10:40:00,95.79,96.28,95.74,96.28,583464.0,95.79,96.28,95.74,96.28,583464.0
2023-03-06 10:45:00,96.28,96.28,96.0,96.06,627926.0,96.28,96.28,96.0,96.06,627926.0
2023-03-06 10:50:00,96.06,96.15,96.01,96.14,407813.0,96.06,96.15,96.01,96.14,407813.0
2023-03-06 10:55:00,96.13,96.2,95.98,96.11,488242.0,96.13,96.2,95.98,96.11,488242.0
2023-03-06 11:00:00,96.12,96.15,96.01,96.13,350269.0,96.12,96.15,96.01,96.13,350269.0
2023-03-06 11:05:00,96.14,96.29,96.07,96.22,397981.0,96.14,96.29,96.07,96.22,397981.0
2023-03-06 11:10:00,96.22,96.34,96.16,96.24,348388.0,96.22,96.34,96.16,96.24,348388.0
2023-03-06 11:15:00,96.23,96.48,96.17,96.47,466632.0,96.23,96.48,96.17,96.47,466632.0
2023-03-06 11:20:00,96.47,96.47,96.13,96.16,533305.0,96.47,96.47,96.13,96.16,533305.0
2023-03-06 11:25:00,96.16,96.18,95.97,96.08,422846.0,96.16,96.18,95.97,96.08,422846.0
2023-03-06 11:30:00,96.08,96.09,96.0,96.07,329700.0,96.08,96.09,96.0,96.07,329700.0
2023-03-06 11:35:00,96.07,96.38,96.06,96.32,364936.0,96.07,96.38,96.06,96.32,364936.0
2023-03-06 11:40:00,96.31,96.38,96.28,96.31,348263.0,96.31,96.38,96.28,96.31,348263.0
2023-03-06 11:45:00,96.32,96.39,96.2,96.23,265590.0,96.32,96.39,96.2,96.23,265590.0
2023-03-06 11:50:00,96.23,96.55,96.11,96.51,414051.0,96.23,96.55,96.11,96.51,414051.0
2023-03-06 11:55:00,96.51,96.54,96.37,96.43,428204.0,96.51,96.54,96.37,96.43,428204.0
2023-03-06 12:00:00,96.44,96.46,96.28,96.33,192302.0,96.44,96.46,96.28,96.33,192302.0
2023-03-06 12:05:00,96.32,96.34,96.22,96.33,170884.0,96.32,96.34,96.22,96.33,170884.0
2023-03-06 12:10:00,96.34,96.49,96.32,96.47,197628.0,96.34,96.49,96.32,96.47,197628.0
2023-03-06 12:15:00,96.48,96.48,96.39,96.43,187743.0,96.48,96.48,96.39,96.43,187743.0
2023-03-06 12:20:00,96.44,96.44,96.33,96.4,287473.0,96.44,96.44,96.33,96.4,287473.0
2023-03-06 12:25:00,96.39,96.53,96.28,96.47,351916.0,96.39,96.53,96.28,96.47,351916.0
2023-03-06 12:30:00,96.46,96.46,96.24,96.25,247559.0,96.46,96.46,96.24,96.25,247559.0
2023-03-06 12:35:00,96.25,96.26,96.02,96.04,315363.0,96.25,96.26,96.02,96.04,315363.0
2023-03-06 12:40:00,96.03,96.1,95.82,95.83,384359.0,96.03,96.1,95.82,95.83,384359.0
2023-03-06 12:45:00,95.83,95.85,95.45,95.48,506368.0,95.83,95.85,95.45,95.48,506368.0
2023-03-06 12:50:00,95.48,95.53,95.39,95.47,389469.0,95.48,95.53,95.39,95.47,389469.0
2023-03-06 12:55:00,95.48,95.51,95.3,95.45,362206.0,95.48,95.51,95.3,95.45,362206.0
2023-03-06 13:00:00,95.44,95.48,95.32,95.4,275038.0,95.44,95.48,95.32,95.4,275038.0
2023-03-06 13:05:00,95.4,95.48,95.14,95.22,338429.0,95.4,95.48,95.14,95.22,338429.0
2023-03-06 13:10:00,95.21,95.3,95.13,95.22,269770.0,95.21,95.3,95.13,95.22,269770.0
2023-03-06 13:15:00,95.21,95.27,95.13,95.26,284594.0,95.21,95.27,95.13,95.26,284594.0
2023-03-06 13:20:00,95.27,95.38,95.11,95.31,382304.0,95.27,95.38,95.11,95.31,382304.0
2023-03-06 13:25:00,95.32,95.39,95.21,95.27,404126.0,95.32,95.39,95.21,95.27,404126.0
2023-03-06 13:30:00,95.27,95.32,95.19,95.25,216436.0,95.27,95.32,95.19,95.25,216436.0
2023-03-06 13:35:00,95.25,95.28,94.93,94.95,443532.0,95.25,95.28,94.93,94.95,443532.0
2023-03-06 13:40:00,94.95,95.06,94.86,94.86,386450.0,94.95,95.06,94.86,94.86,386450.0
2023-03-06 13:45:00,94.86,94.87,94.73,94.8,423219.0,94.86,94.87,94.73,94.8,423219.0
2023-03-06 13:50:00,94.8,94.85,94.68,94.78,393133.0,94.8,94.85,94.68,94.78,393133.0
2023-03-06 13:55:00,94.78,94.82,94.54,94.54,503422.0,94.78,94.82,94.54,94.54,503422.0
2023-03-06 14:00:00,94.54,94.62,94.47,94.61,444552.0,94.54,94.62,94.47,94.61,444552.0
2023-03-06 14:05:00,94.62,94.85,94.61,94.79,358908.0,94.62,94.85,94.61,94.79,358908.0
2023-03-06 14:10:00,94.79,94.92,94.73,94.81,309060.0,94.79,94.92,94.73,94.81,309060.0
2023-03-06 14:15:00,94.81,94.81,94.63,94.64,299878.0,94.81,94.81,94.63,94.64,299878.0
2023-03-06 14:20:00,94.64,94.65,94.56,94.63,348333.0,94.64,94.65,94.56,94.63,348333.0
2023-03-06 14:25:00,94.62,94.65,94.52,94.62,334895.0,94.62,94.65,94.52,94.62,334895.0
2023-03-06 14:30:00,94.61,94.64,94.37,94.45,505858.0,94.61,94.64,94.37,94.45,505858.0
2023-03-06 14:35:00,94.45,94.53,94.3,94.43,526881.0,94.45,94.53,94.3,94.43,526881.0
2023-03-06 14:40:00,94.44,94.45,94.36,94.4,363115.0,94.44,94.45,94.36,94.4,363115.0
2023-03-06 14:45:00,94.39,94.41,94.2,94.27,531148.0,94.39,94.41,94.2,94.27,531148.0
2023-03-06 14:50:00,94.27,94.28,94.11,94.26,505112.0,94.27,94.28,94.11,94.26,505112.0
2023-03-06 14:55:00,94.25,94.37,94.18,94.25,429598.0,94.25,94.37,94.18,94.25,429598.0
2023-03-06 15:00:00,94.25,94.26,94.09,94.11,396412.0,94.25,94.26,94.09,94.11,396412.0
2023-03-06 15:05:00,94.1,94.35,94.08,94.33,405757.0,94.1,94.35,94.08,94.33,405757.0
2023-03-06 15:10:00,94.34,94.41,94.17,94.31,448053.0,94.34,94.41,94.17,94.31,448053.0
2023-03-06 15:15:00,94.3,94.34,94.14,94.28,353872.0,94.3,94.34,94.14,94.28,353872.0
2023-03-06 15:20:00,94.27,94.35,94.17,94.31,475735.0,94.27,94.35,94.17,94.31,475735.0
2023-03-06 15:25:00,94.3,94.32,93.98,94.01,683709.0,94.3,94.32,93.98,94.01,683709.0
2023-03-06 15:30:00,94.02,94.2,93.98,94.14,631470.0,94.02,94.2,93.98,94.14,631470.0
2023-03-06 15:35:00,94.14,94.14,93.95,94.02,525968.0,94.14,94.14,93.95,94.02,525968.0
2023-03-06 15:40:00,94.01,94.17,93.96,94.07,494166.0,94.01,94.17,93.96,94.07,494166.0
2023-03-06 15:45:00,94.08,94.09,94.02,94.04,429081.0,94.08,94.09,94.02,94.04,429081.0
2023-03-06 15:50:00,94.04,94.08,93.87,93.91,858042.0,94.04,94.08,93.87,93.91,858042.0
2023-03-06 15:55:00,93.91,93.96,93.74,93.74,2263511.0,93.91,93.96,93.74,93.74,2263511.0
2023-03-07 09:30:00,94.06,94.28,93.86,94.19,1385378.0,94.06,94.28,93.86,94.19,1385378.0
2023-03-07 09:35:00,94.2,94.9,94.16,94.83,1155993.0,94.2,94.9,94.16,94.83,1155993.0
2023-03-07 09:40:00,94.84,95.0,94.55,94.59,1027343.0,94.84,95.0,94.55,94.59,1027343.0
2023-03-07 09:45:00,94.58,94.82,94.52,94.67,785667.0,94.58,94.82,94.52,94.67,785667.0
2023-03-07 09:50:00,94.67,94.78,94.54,94.59,425131.0,94.67,94.78,94.54,94.59,425131.0
2023-03-07 09:55:00,94.59,94.59,94.27,94.33,554491.0,94.59,94.59,94.27,94.33,554491.0
2023-03-07 10:00:00,94.32,94.38,93.35,93.36,1150425.0,94.32,94.38,93.35,93.36,1150425.0
2023-03-07 10:05:00,93.36,93.48,92.83,93.01,1194571.0,93.36,93.48,92.83,93.01,1194571.0
2023-03-07 10:10:00,93.01,93.28,92.78,93.19,925162.0,93.01,93.28,92.78,93.19,925162.0
2023-03-07 10:15:00,93.18,93.22,92.92,92.98,690921.0,93.18,93.22,92.92,92.98,690921.0
2023-03-07 10:20:00,92.98,93.64,92.94,93.52,824180.0,92.98,93.64,92.94,93.52,824180.0
2023-03-07 10:25:00,93.52,93.73,93.35,93.47,571260.0,93.52,93.73,93.35,93.47,571260.0
2023-03-07 10:30:00,93.48,94.1,93.33,93.96,1073025.0,93.48,94.1,93.33,93.96,1073025.0
2023-03-07 10:35:00,93.97,94.43,93.94,94.02,910831.0,93.97,94.43,93.94,94.02,910831.0
2023-03-07 10:40:00,94.02,94.13,93.74,93.78,439137.0,94.02,94.13,93.74,93.78,439137.0
2023-03-07 10:45:00,93.77,94.13,93.68,93.98,495689.0,93.77,94.13,93.68,93.98,495689.0
2023-03-07 10:50:00,93.98,93.99,93.46,93.76,562473.0,93.98,93.99,93.46,93.76,562473.0
2023-03-07 10:55:00,93.78,93.83,93.28,93.31,464548.0,93.78,93.83,93.28,93.31,464548.0
2023-03-07 11:00:00,93.31,93.68,93.22,93.67,532804.0,93.31,93.68,93.22,93.67,532804.0
2023-03-07 11:05:00,93.66,93.89,93.61,93.86,472148.0,93.66,93.89,93.61,93.86,472148.0
2023-03-07 11:10:00,93.86,94.03,93.59,93.61,377030.0,93.86,94.03,93.59,93.61,377030.0
2023-03-07 11:15:00,93.61,93.78,93.5,93.78,458161.0,93.61,93.78,93.5,93.78,458161.0
2023-03-07 11:20:00,93.8,93.84,93.62,93.8,301266.0,93.8,93.84,93.62,93.8,301266.0
2023-03-07 11:25:00,93.8,93.99,93.69,93.75,402273.0,93.8,93.99,93.69,93.75,402273.0
2023-03-07 11:30:00,93.74,93.95,93.71,93.84,335964.0,93.74,93.95,93.71,93.84,335964.0
2023-03-07 11:35:00,93.87,94.09,93.81,93.96,489068.0,93.87,94.09,93.81,93.96,489068.0
2023-03-07 11:40:00,93.97,94.06,93.72,94.05,513307.0,93.97,94.06,93.72,94.05,513307.0
2023-03-07 11:45:00,94.06,94.09,93.93,94.02,460892.0,94.06,94.09,93.93,94.02,460892.0
2023-03-07 11:50:00,94.02,94.1,93.82,94.01,403285.0,94.02,94.1,93.82,94.01,403285.0
2023-03-07 11:55:00,94.0,94.01,93.83,93.91,290278.0,94.0,94.01,93.83,93.91,290278.0
2023-03-07 12:00:00,93.92,94.05,93.82,93.96,249491.0,93.92,94.05,93.82,93.96,249491.0
2023-03-07 12:05:00,93.97,94.05,93.9,94.04,204661.0,93.97,94.05,93.9,94.04,204661.0
2023-03-07 12:10:00,94.04,94.28,93.99,94.07,443898.0,94.04,94.28,93.99,94.07,443898.0
2023-03-07 12:15:00,94.08,94.56,94.04,94.55,515316.0,94.08,94.56,94.04,94.55,515316.0
2023-03-07 12:20:00,94.57,94.93,94.57,94.78,829602.0,94.57,94.93,94.57,94.78,829602.0
2023-03-07 12:25:00,94.78,95.02,94.73,94.75,733081.0,94.78,95.02,94.73,94.75,733081.0
2023-03-07 12:30:00,94.74,94.85,94.68,94.81,319151.0,94.74,94.85,94.68,94.81,319151.0
2023-03-07 12:35:00,94.8,94.94,94.72,94.85,316699.0,94.8,94.94,94.72,94.85,316699.0
2023-03-07 12:40:00,94.86,94.86,94.68,94.81,269785.0,94.86,94.86,94.68,94.81,269785.0
2023-03-07 12:45:00,94.81,95.02,94.77,94.93,356299.0,94.81,95.02,94.77,94.93,356299.0
2023-03-07 12:50:00,94.92,95.09,94.74,94.77,517510.0,94.92,95.09,94.74,94.77,517510.0
2023-03-07 12:55:00,94.78,94.84,94.6,94.61,295632.0,94.78,94.84,94.6,94.61,295632.0
2023-03-07 13:00:00,94.61,94.68,94.43,94.45,407641.0,94.61,94.68,94.43,94.45,407641.0
2023-03-07 13:05:00,94.45,94.47,94.23,94.33,358506.0,94.45,94.47,94.23,94.33,358506.0
2023-03-07 13:10:00,94.32,94.42,94.24,94.36,336744.0,94.32,94.42,94.24,94.36,336744.0
2023-03-07 13:15:00,94.35,94.41,94.26,94.36,292967.0,94.35,94.41,94.26,94.36,292967.0
2023-03-07 13:20:00,94.36,94.4,94.09,94.14,300382.0,94.36,94.4,94.09,94.14,300382.0
2023-03-07 13:25:00,94.14,94.21,94.08,94.13,277808.0,94.14,94.21,94.08,94.13,277808.0
2023-03-07 13:30:00,94.12,94.25,93.97,93.98,344471.0,94.12,94.25,93.97,93.98,344471.0
2023-03-07 13:35:00,93.97,94.05,93.86,93.9,277165.0,93.97,94.05,93.86,93.9,277165.0
2023-03-07 13:40:00,93.9,93.92,93.6,93.63,317995.0,93.9,93.92,93.6,93.63,317995.0
2023-03-07 13:45:00,93.62,93.63,93.43,93.52,411964.0,93.62,93.63,93.43,93.52,411964.0
2023-03-07 13:50:00,93.51,93.77,93.51,93.67,326896.0,93.51,93.77,93.51,93.67,326896.0
2023-03-07 13:55:00,93.67,93.75,93.55,93.69,368749.0,93.67,93.75,93.55,93.69,368749.0
2023-03-07 14:00:00,93.69,93.88,93.68,93.74,299961.0,93.69,93.88,93.68,93.74,299961.0
2023-03-07 14:05:00,93.75,93.79,93.7,93.77,165415.0,93.75,93.79,93.7,93.77,165415.0
2023-03-07 14:10:00,93.77,94.04,93.73,94.0,304231.0,93.77,94.04,93.73,94.0,304231.0
2023-03-07 14:15:00,94.0,94.04,93.91,93.98,269326.0,94.0,94.04,93.91,93.98,269326.0
2023-03-07 14:20:00,93.98,94.01,93.78,93.81,365307.0,93.98,94.01,93.78,93.81,365307.0
2023-03-07 14:25:00,93.81,93.85,93.74,93.75,210918.0,93.81,93.85,93.74,93.75,210918.0
2023-03-07 14:30:00,93.76,93.85,93.69,93.75,251133.0,93.76,93.85,93.69,93.75,251133.0
2023-03-07 14:35:00,93.74,93.8,93.7,93.7,175976.0,93.74,93.8,93.7,93.7,175976.0
2023-03-07 14:40:00,93.7,93.78,93.59,93.63,265089.0,93.7,93.78,93.59,93.63,265089.0
2023-03-07 14:45:00,93.61,93.66,93.51,93.51,267161.0,93.61,93.66,93.51,93.51,267161.0
2023-03-07 14:50:00,93.51,93.54,93.42,93.46,278249.0,93.51,93.54,93.42,93.46,278249.0
2023-03-07 14:55:00,93.47,93.47,93.39,93.42,219191.0,93.47,93.47,93.39,93.42,219191.0
2023-03-07 15:00:00,93.42,93.72,93.38,93.63,380309.0,93.42,93.72,93.38,93.63,380309.0
2023-03-07 15:05:00,93.64,93.66,93.54,93.56,238388.0,93.64,93.66,93.54,93.56,238388.0
2023-03-07 15:10:00,93.56,93.65,93.49,93.55,252335.0,93.56,93.65,93.49,93.55,252335.0
2023-03-07 15:15:00,93.55,93.69,93.54,93.64,215633.0,93.55,93.69,93.54,93.64,215633.0
2023-03-07 15:20:00,93.64,93.64,93.51,93.52,224824.0,93.64,93.64,93.51,93.52,224824.0
2023-03-07 15:25:00,93.52,93.52,93.32,93.36,338034.0,93.52,93.52,93.32,93.36,338034.0
2023-03-07 15:30:00,93.37,93.62,93.35,93.54,361479.0,93.37,93.62,93.35,93.54,361479.0
2023-03-07 15:35:00,93.54,93.57,93.45,93.49,315984.0,93.54,93.57,93.45,93.49,315984.0
2023-03-07 15:40:00,93.48,93.55,93.4,93.47,350754.0,93.48,93.55,93.4,93.47,350754.0
2023-03-07 15:45:00,93.47,93.5,93.38,93.45,426499.0,93.47,93.5,93.38,93.45,426499.0
2023-03-07 15:50:00,93.45,93.64,93.32,93.5,859320.0,93.45,93.64,93.32,93.5,859320.0
2023-03-07 15:55:00,93.5,93.66,93.5,93.53,1499534.0,93.5,93.66,93.5,93.53,1499534.0
2023-03-08 09:30:00,93.61,93.74,93.1,93.11,1345311.0,93.61,93.74,93.1,93.11,1345311.0
2023-03-08 09:35:00,93.1,93.22,92.83,92.98,1191104.0,93.1,93.22,92.83,92.98,1191104.0
2023-03-08 09:40:00,92.98,93.17,92.8,92.87,733324.0,92.98,93.17,92.8,92.87,733324.0
2023-03-08 09:45:00,92.87,93.09,92.74,92.86,663140.0,92.87,93.09,92.74,92.86,663140.0
2023-03-08 09:50:00,92.86,92.93,92.62,92.66,730627.0,92.86,92.93,92.62,92.66,730627.0
2023-03-08 09:55:00,92.66,92.96,92.63,92.83,608072.0,92.66,92.96,92.63,92.83,608072.0
2023-03-08 10:00:00,92.85,92.88,92.18,92.7,1252764.0,92.85,92.88,92.18,92.7,1252764.0
2023-03-08 10:05:00,92.71,93.02,92.61,92.89,705803.0,92.71,93.02,92.61,92.89,705803.0
2023-03-08 10:10:00,92.9,93.14,92.62,92.69,780358.0,92.9,93.14,92.62,92.69,780358.0
2023-03-08 10:15:00,92.69,92.75,92.47,92.56,665267.0,92.69,92.75,92.47,92.56,665267.0
2023-03-08 10:20:00,92.57,92.96,92.31,92.93,722530.0,92.57,92.96,92.31,92.93,722530.0
2023-03-08 10:25:00,92.94,92.97,92.68,92.93,556728.0,92.94,92.97,92.68,92.93,556728.0
2023-03-08 10:30:00,92.93,93.35,92.82,93.25,842671.0,92.93,93.35,92.82,93.25,842671.0
2023-03-08 10:35:00,93.26,93.35,93.09,93.19,543907.0,93.26,93.35,93.09,93.19,543907.0
2023-03-08 10:40:00,93.18,93.31,93.1,93.24,391375.0,93.18,93.31,93.1,93.24,391375.0
2023-03-08 10:45:00,93.24,93.34,93.01,93.02,395110.0,93.24,93.34,93.01,93.02,395110.0
2023-03-08 10:50:00,93.03,93.24,92.94,93.13,351262.0,93.03,93.24,92.94,93.13,351262.0
2023-03-08 10:55:00,93.14,93.28,93.1,93.17,311861.0,93.14,93.28,93.1,93.17,311861.0
2023-03-08 11:00:00,93.17,93.42,93.11,93.39,458869.0,93.17,93.42,93.11,93.39,458869.0
2023-03-08 11:05:00,93.39,93.68,93.38,93.56,597345.0,93.39,93.68,93.38,93.56,597345.0
2023-03-08 11:10:00,93.55,93.64,93.38,93.59,371915.0,93.55,93.64,93.38,93.59,371915.0
2023-03-08 11:15:00,93.59,93.69,93.42,93.44,572526.0,93.59,93.69,93.42,93.44,572526.0
2023-03-08 11:20:00,93.44,93.58,93.4,93.44,314807.0,93.44,93.58,93.4,93.44,314807.0
2023-03-08 11:25:00,93.44,93.52,93.25,93.27,292710.0,93.44,93.52,93.25,93.27,292710.0
2023-03-08 11:30:00,93.27,93.28,92.92,92.94,476357.0,93.27,93.28,92.92,92.94,476357.0
2023-03-08 11:35:00,92.95,93.32,92.84,93.31,462528.0,92.95,93.32,92.84,93.31,462528.0
2023-03-08 11:40:00,93.31,93.87,93.31,93.84,941394.0,93.31,93.87,93.31,93.84,941394.0
2023-03-08 11:45:00,93.84,94.13,93.63,93.98,766115.0,93.84,94.13,93.63,93.98,766115.0
2023-03-08 11:50:00,93.99,94.17,93.85,94.0,524336.0,93.99,94.17,93.85,94.0,524336.0
2023-03-08 11:55:00,94.0,94.08,93.92,93.95,316429.0,94.0,94.08,93.92,93.95,316429.0
2023-03-08 12:00:00,93.97,94.09,93.8,93.81,308498.0,93.97,94.09,93.8,93.81,308498.0
2023-03-08 12:05:00,93.81,93.88,93.55,93.58,331566.0,93.81,93.88,93.55,93.58,331566.0
2023-03-08 12:10:00,93.57,93.59,93.31,93.46,360115.0,93.57,93.59,93.31,93.46,360115.0
2023-03-08 12:15:00,93.45,93.49,93.31,93.46,401224.0,93.45,93.49,93.31,93.46,401224.0
2023-03-08 12:20:00,93.47,93.49,93.31,93.42,247705.0,93.47,93.49,93.31,93.42,247705.0
2023-03-08 12:25:00,93.41,93.48,93.3,93.34,252788.0,93.41,93.48,93.3,93.34,252788.0
2023-03-08 12:30:00,93.34,93.35,93.04,93.22,486502.0,93.34,93.35,93.04,93.22,486502.0
2023-03-08 12:35:00,93.23,93.41,93.16,93.41,423801.0,93.23,93.41,93.16,93.41,423801.0
2023-03-08 12:40:00,93.42,93.5,93.39,93.44,279099.0,93.42,93.5,93.39,93.44,279099.0
2023-03-08 12:45:00,93.43,93.48,93.24,93.32,299499.0,93.43,93.48,93.24,93.32,299499.0
2023-03-08 12:50:00,93.32,93.34,93.2,93.27,204600.0,93.32,93.34,93.2,93.27,204600.0
2023-03-08 12:55:00,93.27,93.28,93.12,93.23,207039.0,93.27,93.28,93.12,93.23,207039.0
2023-03-08 13:00:00,93.24,93.29,92.95,93.05,448362.0,93.24,93.29,92.95,93.05,448362.0
2023-03-08 13:05:00,93.06,93.17,93.03,93.06,259834.0,93.06,93.17,93.03,93.06,259834.0
2023-03-08 13:10:00,93.06,93.1,92.92,92.99,312223.0,93.06,93.1,92.92,92.99,312223.0
2023-03-08 13:15:00,92.98,93.09,92.91,93.0,233175.0,92.98,93.09,92.91,93.0,233175.0
2023-03-08 13:20:00,93.01,93.23,92.94,93.07,289184.0,93.01,93.23,92.94,93.07,289184.0
2023-03-08 13:25:00,93.07,93.07,92.85,92.89,245188.0,93.07,93.07,92.85,92.89,245188.0
2023-03-08 13:30:00,92.88,93.0,92.83,92.96,228874.0,92.88,93.0,92.83,92.96,228874.0
2023-03-08 13:35:00,92.96,92.99,92.8,92.87,263883.0,92.96,92.99,92.8,92.87,263883.0
2023-03-08 13:40:00,92.86,92.9,92.76,92.84,274343.0,92.86,92.9,92.76,92.84,274343.0
2023-03-08 13:45:00,92.84,92.89,92.79,92.82,237339.0,92.84,92.89,92.79,92.82,237339.0
2023-03-08 13:50:00,92.82,93.04,92.79,93.02,261465.0,92.82,93.04,92.79,93.02,261465.0
2023-03-08 13:55:00,93.03,93.04,92.85,92.99,324144.0,93.03,93.04,92.85,92.99,324144.0
2023-03-08 14:00:00,93.0,93.1,92.96,92.97,269714.0,93.0,93.1,92.96,92.97,269714.0
2023-03-08 14:05:00,92.98,93.16,92.91,93.13,213784.0,92.98,93.16,92.91,93.13,213784.0
2023-03-08 14:10:00,93.13,93.32,93.13,93.16,442796.0,93.13,93.32,93.13,93.16,442796.0
2023-03-08 14:15:00,93.15,93.29,93.11,93.23,318793.0,93.15,93.29,93.11,93.23,318793.0
2023-03-08 14:20:00,93.24,93.38,93.2,93.33,312156.0,93.24,93.38,93.2,93.33,312156.0
2023-03-08 14:25:00,93.34,93.5,93.32,93.48,380719.0,93.34,93.5,93.32,93.48,380719.0
2023-03-08 14:30:00,93.48,93.52,93.25,93.34,407276.0,93.48,93.52,93.25,93.34,407276.0
2023-03-08 14:35:00,93.34,93.62,93.3,93.58,387747.0,93.34,93.62,93.3,93.58,387747.0
2023-03-08 14:40:00,93.58,93.65,93.47,93.5,301421.0,93.58,93.65,93.47,93.5,301421.0
2023-03-08 14:45:00,93.5,93.54,93.43,93.48,176962.0,93.5,93.54,93.43,93.48,176962.0
2023-03-08 14:50:00,93.48,93.51,93.39,93.45,323602.0,93.48,93.51,93.39,93.45,323602.0
2023-03-08 14:55:00,93.46,93.47,93.39,93.47,288300.0,93.46,93.47,93.39,93.47,288300.0
2023-03-08 15:00:00,93.46,93.6,93.45,93.46,315493.0,93.46,93.6,93.45,93.46,315493.0
2023-03-08 15:05:00,93.45,93.46,93.22,93.28,304071.0,93.45,93.46,93.22,93.28,304071.0
2023-03-08 15:10:00,93.28,93.36,93.22,93.34,270879.0,93.28,93.36,93.22,93.34,270879.0
2023-03-08 15:15:00,93.34,93.39,93.28,93.34,242838.0,93.34,93.39,93.28,93.34,242838.0
2023-03-08 15:20:00,93.34,93.44,93.31,93.35,300227.0,93.34,93.44,93.31,93.35,300227.0
2023-03-08 15:25:00,93.35,93.47,93.31,93.47,276166.0,93.35,93.47,93.31,93.47,276166.0
2023-03-08 15:30:00,93.47,93.51,93.4,93.5,299834.0,93.47,93.51,93.4,93.5,299834.0
2023-03-08 15:35:00,93.51,93.76,93.48,93.69,582991.0,93.51,93.76,93.48,93.69,582991.0
2023-03-08 15:40:00,93.69,93.89,93.63,93.86,625101.0,93.69,93.89,93.63,93.86,625101.0
2023-03-08 15:45:00,93.86,93.99,93.86,93.96,682248.0,93.86,93.99,93.86,93.96,682248.0
2023-03-08 15:50:00,93.96,94.03,93.69,93.73,826332.0,93.96,94.03,93.69,93.73,826332.0
2023-03-08 15:55:00,93.72,93.97,93.7,93.92,1261952.0,93.72,93.97,93.7,93.92,1261952.0
2023-03-09 09:30:00,93.68,94.57,93.56,94.43,1748171.0,93.68,94.57,93.56,94.43,1748171.0
2023-03-09 09:35:00,94.45,95.08,94.43,95.08,1114676.0,94.45,95.08,94.43,95.08,1114676.0
2023-03-09 09:40:00,95.09,95.17,94.62,94.84,1064119.0,95.09,95.17,94.62,94.84,1064119.0
2023-03-09 09:45:00,94.85,95.54,94.77,95.32,1273354.0,94.85,95.54,94.77,95.32,1273354.0
2023-03-09 09:50:00,95.33,95.53,95.16,95.3,933090.0,95.33,95.53,95.16,95.3,933090.0
2023-03-09 09:55:00,95.31,95.64,95.27,95.43,675905.0,95.31,95.64,95.27,95.43,675905.0
2023-03-09 10:00:00,95.43,95.77,95.42,95.62,737370.0,95.43,95.77,95.42,95.62,737370.0
2023-03-09 10:05:00,95.61,95.8,95.52,95.65,618341.0,95.61,95.8,95.52,95.65,618341.0
2023-03-09 10:10:00,95.65,95.7,95.38,95.46,546597.0,95.65,95.7,95.38,95.46,546597.0
2023-03-09 10:15:00,95.45,95.5,95.07,95.35,767235.0,95.45,95.5,95.07,95.35,767235.0
2023-03-09 10:20:00,95.35,95.56,95.3,95.5,438428.0,95.35,95.56,95.3,95.5,438428.0
2023-03-09 10:25:00,95.49,95.72,95.44,95.72,679512.0,95.49,95.72,95.44,95.72,679512.0
2023-03-09 10:30:00,95.72,95.94,95.56,95.86,637130.0,95.72,95.94,95.56,95.86,637130.0
2023-03-09 10:35:00,95.86,95.95,95.72,95.88,600386.0,95.86,95.95,95.72,95.88,600386.0
2023-03-09 10:40:00,95.88,96.16,95.8,96.13,858004.0,95.88,96.16,95.8,96.13,858004.0
2023-03-09 10:45:00,96.13,96.21,95.95,96.08,662730.0,96.13,96.21,95.95,96.08,662730.0
2023-03-09 10:50:00,96.08,96.09,95.78,95.82,355862.0,96.08,96.09,95.78,95.82,355862.0
2023-03-09 10:55:00,95.81,95.82,95.52,95.55,425462.0,95.81,95.82,95.52,95.55,425462.0
2023-03-09 11:00:00,95.55,95.64,95.39,95.5,522632.0,95.55,95.64,95.39,95.5,522632.0
2023-03-09 11:05:00,95.5,95.61,95.32,95.59,526633.0,95.5,95.61,95.32,95.59,526633.0
2023-03-09 11:10:00,95.59,95.69,95.48,95.69,391135.0,95.59,95.69,95.48,95.69,391135.0
2023-03-09 11:15:00,95.68,95.77,95.56,95.61,441965.0,95.68,95.77,95.56,95.61,441965.0
2023-03-09 11:20:00,95.61,95.72,95.48,95.7,372091.0,95.61,95.72,95.48,95.7,372091.0
2023-03-09 11:25:00,95.69,95.7,95.14,95.18,471977.0,95.69,95.7,95.14,95.18,471977.0
2023-03-09 11:30:00,95.19,95.39,95.17,95.27,329264.0,95.19,95.39,95.17,95.27,329264.0
2023-03-09 11:35:00,95.27,95.55,95.26,95.48,332474.0,95.27,95.55,95.26,95.48,332474.0
2023-03-09 11:40:00,95.48,95.69,95.46,95.67,540723.0,95.48,95.69,95.46,95.67,540723.0
2023-03-09 11:45:00,95.67,95.78,95.45,95.7,681166.0,95.67,95.78,95.45,95.7,681166.0
2023-03-09 11:50:00,95.71,95.83,95.5,95.56,427287.0,95.71,95.83,95.5,95.56,427287.0
2023-03-09 11:55:00,95.55,95.59,95.35,95.46,338876.0,95.55,95.59,95.35,95.46,338876.0
2023-03-09 12:00:00,95.47,95.53,95.13,95.25,515762.0,95.47,95.53,95.13,95.25,515762.0
2023-03-09 12:05:00,95.25,95.26,95.1,95.25,396993.0,95.25,95.26,95.1,95.25,396993.0
2023-03-09 12:10:00,95.25,95.28,95.11,95.16,262836.0,95.25,95.28,95.11,95.16,262836.0
2023-03-09 12:15:00,95.15,95.35,95.11,95.34,402184.0,95.15,95.35,95.11,95.34,402184.0
2023-03-09 12:20:00,95.34,95.49,95.23,95.31,477932.0,95.34,95.49,95.23,95.31,477932.0
2023-03-09 12:25:00,95.31,95.42,95.22,95.37,301477.0,95.31,95.42,95.22,95.37,301477.0
2023-03-09 12:30:00,95.37,95.47,95.23,95.28,240174.0,95.37,95.47,95.23,95.28,240174.0
2023-03-09 12:35:00,95.27,95.29,94.97,95.05,415106.0,95.27,95.29,94.97,95.05,415106.0
2023-03-09 12:40:00,95.04,95.22,94.91,94.97,369019.0,95.04,95.22,94.91,94.97,369019.0
2023-03-09 12:45:00,94.98,94.99,94.69,94.72,520171.0,94.98,94.99,94.69,94.72,520171.0
2023-03-09 12:50:00,94.73,94.87,94.7,94.77,340101.0,94.73,94.87,94.7,94.77,340101.0
2023-03-09 12:55:00,94.76,94.87,94.66,94.85,297908.0,94.76,94.87,94.66,94.85,297908.0
2023-03-09 13:00:00,94.84,94.99,94.76,94.93,346214.0,94.84,94.99,94.76,94.93,346214.0
2023-03-09 13:05:00,94.92,94.94,94.77,94.78,331921.0,94.92,94.94,94.77,94.78,331921.0
2023-03-09 13:10:00,94.78,94.8,94.47,94.49,417360.0,94.78,94.8,94.47,94.49,417360.0
2023-03-09 13:15:00,94.48,94.51,94.31,94.34,263543.0,94.48,94.51,94.31,94.34,263543.0
2023-03-09 13:20:00,94.35,94.45,93.97,93.98,421806.0,94.35,94.45,93.97,93.98,421806.0
2023-03-09 13:25:00,93.98,93.99,93.75,93.85,636888.0,93.98,93.99,93.75,93.85,636888.0
2023-03-09 13:30:00,93.85,93.86,93.63,93.65,353408.0,93.85,93.86,93.63,93.65,353408.0
2023-03-09 13:35:00,93.65,93.71,93.44,93.45,406979.0,93.65,93.71,93.44,93.45,406979.0
2023-03-09 13:40:00,93.45,93.64,93.44,93.62,358159.0,93.45,93.64,93.44,93.62,358159.0
2023-03-09 13:45:00,93.61,93.7,93.24,93.28,503763.0,93.61,93.7,93.24,93.28,503763.0
2023-03-09 13:50:00,93.29,93.5,93.18,93.34,337452.0,93.29,93.5,93.18,93.34,337452.0
2023-03-09 13:55:00,93.34,93.5,93.3,93.41,288002.0,93.34,93.5,93.3,93.41,288002.0
2023-03-09 14:00:00,93.42,93.44,93.04,93.07,465499.0,93.42,93.44,93.04,93.07,465499.0
2023-03-09 14:05:00,93.07,93.15,93.01,93.11,530219.0,93.07,93.15,93.01,93.11,530219.0
2023-03-09 14:10:00,93.11,93.15,92.95,93.14,462198.0,93.11,93.15,92.95,93.14,462198.0
2023-03-09 14:15:00,93.15,93.28,93.08,93.2,368853.0,93.15,93.28,93.08,93.2,368853.0
2023-03-09 14:20:00,93.2,93.41,93.14,93.4,567599.0,93.2,93.41,93.14,93.4,567599.0
2023-03-09 14:25:00,93.4,93.47,93.19,93.2,490556.0,93.4,93.47,93.19,93.2,490556.0
2023-03-09 14:30:00,93.2,93.22,93.05,93.1,562329.0,93.2,93.22,93.05,93.1,562329.0
2023-03-09 14:35:00,93.11,93.42,93.11,93.35,427976.0,93.11,93.42,93.11,93.35,427976.0
2023-03-09 14:40:00,93.36,93.54,93.32,93.34,370230.0,93.36,93.54,93.32,93.34,370230.0
2023-03-09 14:45:00,93.34,93.43,93.13,93.28,324807.0,93.34,93.43,93.13,93.28,324807.0
2023-03-09 14:50:00,93.29,93.29,93.09,93.14,320270.0,93.29,93.29,93.09,93.14,320270.0
2023-03-09 14:55:00,93.14,93.24,93.1,93.2,329147.0,93.14,93.24,93.1,93.2,329147.0
2023-03-09 15:00:00,93.2,93.27,92.98,93.01,428988.0,93.2,93.27,92.98,93.01,428988.0
2023-03-09 15:05:00,93.01,93.04,92.82,92.91,533868.0,93.01,93.04,92.82,92.91,533868.0
2023-03-09 15:10:00,92.9,92.97,92.73,92.79,455673.0,92.9,92.97,92.73,92.79,455673.0
2023-03-09 15:15:00,92.79,92.86,92.43,92.44,591640.0,92.79,92.86,92.43,92.44,591640.0
2023-03-09 15:20:00,92.44,92.56,92.19,92.34,712178.0,92.44,92.56,92.19,92.34,712178.0
2023-03-09 15:25:00,92.34,92.61,92.28,92.36,512890.0,92.34,92.61,92.28,92.36,512890.0
2023-03-09 15:30:00,92.37,92.78,92.27,92.66,756755.0,92.37,92.78,92.27,92.66,756755.0
2023-03-09 15:35:00,92.67,92.72,92.37,92.66,602884.0,92.67,92.72,92.37,92.66,602884.0
2023-03-09 15:40:00,92.65,92.68,92.45,92.51,550521.0,92.65,92.68,92.45,92.51,550521.0
2023-03-09 15:45:00,92.51,92.63,92.19,92.57,872624.0,92.51,92.63,92.19,92.57,872624.0
2023-03-09 15:50:00,92.56,92.76,92.41,92.49,1047952.0,92.56,92.76,92.41,92.49,1047952.0
2023-03-09 15:55:00,92.49,92.57,92.18,92.25,1875289.0,92.49,92.57,92.18,92.25,1875289.0
2023-03-10 09:30:00,92.71,92.8,91.96,91.97,1516068.0,92.71,92.8,91.96,91.97,1516068.0
2023-03-10 09:35:00,91.97,92.31,91.83,91.93,987947.0,91.97,92.31,91.83,91.93,987947.0
2023-03-10 09:40:00,91.93,92.0,91.25,91.28,1276311.0,91.93,92.0,91.25,91.28,1276311.0
2023-03-10 09:45:00,91.29,91.3,90.94,91.02,1500400.0,91.29,91.3,90.94,91.02,1500400.0
2023-03-10 09:50:00,91.02,91.43,90.8,91.39,1320276.0,91.02,91.43,90.8,91.39,1320276.0
2023-03-10 09:55:00,91.39,91.65,91.2,91.43,958125.0,91.39,91.65,91.2,91.43,958125.0
2023-03-10 10:00:00,91.42,92.0,91.4,91.86,1000665.0,91.42,92.0,91.4,91.86,1000665.0
2023-03-10 10:05:00,91.83,92.55,91.83,92.45,1317765.0,91.83,92.55,91.83,92.45,1317765.0
2023-03-10 10:10:00,92.44,92.79,92.32,92.51,1298302.0,92.44,92.79,92.32,92.51,1298302.0
2023-03-10 10:15:00,92.5,92.59,92.11,92.12,855354.0,92.5,92.59,92.11,92.12,855354.0
2023-03-10 10:20:00,92.11,92.34,91.66,92.06,840421.0,92.11,92.34,91.66,92.06,840421.0
2023-03-10 10:25:00,92.05,92.19,91.73,91.86,536276.0,92.05,92.19,91.73,91.86,536276.0
2023-03-10 10:30:00,91.85,92.24,91.73,92.18,665319.0,91.85,92.24,91.73,92.18,665319.0
2023-03-10 10:35:00,92.2,92.69,92.19,92.36,868846.0,92.2,92.69,92.19,92.36,868846.0
2023-03-10 10:40:00,92.36,92.55,91.96,92.02,543374.0,92.36,92.55,91.96,92.02,543374.0
2023-03-10 10:45:00,92.01,92.22,91.87,92.05,503874.0,92.01,92.22,91.87,92.05,503874.0
2023-03-10 10:50:00,92.05,92.39,91.93,92.34,638332.0,92.05,92.39,91.93,92.34,638332.0
2023-03-10 10:55:00,92.34,93.1,92.34,93.04,948268.0,92.34,93.1,92.34,93.04,948268.0
2023-03-10 11:00:00,93.03,93.04,92.79,92.93,721403.0,93.03,93.04,92.79,92.93,721403.0
2023-03-10 11:05:00,92.92,93.22,92.82,93.17,607300.0,92.92,93.22,92.82,93.17,607300.0
2023-03-10 11:10:00,93.18,93.31,92.73,92.77,628094.0,93.18,93.31,92.73,92.77,628094.0
2023-03-10 11:15:00,92.76,92.77,92.5,92.55,527041.0,92.76,92.77,92.5,92.55,527041.0
2023-03-10 11:20:00,92.54,92.8,92.48,92.68,677728.0,92.54,92.8,92.48,92.68,677728.0
2023-03-10 11:25:00,92.68,93.2,92.61,93.16,805855.0,92.68,93.2,92.61,93.16,805855.0
2023-03-10 11:30:00,93.16,93.53,93.13,93.49,782422.0,93.16,93.53,93.13,93.49,782422.0
2023-03-10 11:35:00,93.49,93.57,93.14,93.22,672761.0,93.49,93.57,93.14,93.22,672761.0
2023-03-10 11:40:00,93.22,93.34,92.96,93.02,648017.0,93.22,93.34,92.96,93.02,648017.0
2023-03-10 11:45:00,93.03,93.08,92.56,92.75,714715.0,93.03,93.08,92.56,92.75,714715.0
2023-03-10 11:50:00,92.75,92.84,92.56,92.74,482552.0,92.75,92.84,92.56,92.74,482552.0
2023-03-10 11:55:00,92.75,92.76,92.37,92.39,524227.0,92.75,92.76,92.37,92.39,524227.0
2023-03-10 12:00:00,92.4,92.54,92.34,92.46,434528.0,92.4,92.54,92.34,92.46,434528.0
2023-03-10 12:05:00,92.47,92.52,92.01,92.02,547109.0,92.47,92.52,92.01,92.02,547109.0
2023-03-10 12:10:00,92.02,92.16,92.0,92.11,468002.0,92.02,92.16,92.0,92.11,468002.0
2023-03-10 12:15:00,92.11,92.28,92.09,92.09,395467.0,92.11,92.28,92.09,92.09,395467.0
2023-03-10 12:20:00,92.09,92.18,91.96,91.98,320585.0,92.09,92.18,91.96,91.98,320585.0
2023-03-10 12:25:00,91.97,92.01,91.82,92.0,418344.0,91.97,92.01,91.82,92.0,418344.0
2023-03-10 12:30:00,92.0,92.24,91.82,92.07,614390.0,92.0,92.24,91.82,92.07,614390.0
2023-03-10 12:35:00,92.08,92.25,91.91,91.98,560706.0,92.08,92.25,91.91,91.98,560706.0
2023-03-10 12:40:00,91.98,92.0,91.71,91.86,546461.0,91.98,92.0,91.71,91.86,546461.0
2023-03-10 12:45:00,91.85,91.97,91.76,91.77,342255.0,91.85,91.97,91.76,91.77,342255.0
2023-03-10 12:50:00,91.78,91.86,91.54,91.56,571408.0,91.78,91.86,91.54,91.56,571408.0
2023-03-10 12:55:00,91.56,91.59,91.14,91.21,777781.0,91.56,91.59,91.14,91.21,777781.0
2023-03-10 13:00:00,91.22,91.37,91.13,91.2,443757.0,91.22,91.37,91.13,91.2,443757.0
2023-03-10 13:05:00,91.19,91.3,91.17,91.23,332863.0,91.19,91.3,91.17,91.23,332863.0
2023-03-10 13:10:00,91.23,91.35,91.22,91.25,285661.0,91.23,91.35,91.22,91.25,285661.0
2023-03-10 13:15:00,91.23,91.26,91.08,91.09,530360.0,91.23,91.26,91.08,91.09,530360.0
2023-03-10 13:20:00,91.09,91.24,91.09,91.14,352515.0,91.09,91.24,91.09,91.14,352515.0
2023-03-10 13:25:00,91.13,91.15,90.78,90.81,700470.0,91.13,91.15,90.78,90.81,700470.0
2023-03-10 13:30:00,90.81,90.95,90.74,90.83,419739.0,90.81,90.95,90.74,90.83,419739.0
2023-03-10 13:35:00,90.83,91.07,90.81,91.0,488388.0,90.83,91.07,90.81,91.0,488388.0
2023-03-10 13:40:00,91.01,91.12,90.88,91.11,594192.0,91.01,91.12,90.88,91.11,594192.0
2023-03-10 13:45:00,91.11,91.19,90.81,90.86,533898.0,91.11,91.19,90.81,90.86,533898.0
2023-03-10 13:50:00,90.86,91.02,90.83,90.93,526390.0,90.86,91.02,90.83,90.93,526390.0
2023-03-10 13:55:00,90.92,90.98,90.82,90.92,409348.0,90.92,90.98,90.82,90.92,409348.0
2023-03-10 14:00:00,90.92,91.3,90.89,91.25,603320.0,90.92,91.3,90.89,91.25,603320.0
2023-03-10 14:05:00,91.24,91.38,90.99,91.34,621117.0,91.24,91.38,90.99,91.34,621117.0
2023-03-10 14:10:00,91.35,91.49,91.1,91.19,576424.0,91.35,91.49,91.1,91.19,576424.0
2023-03-10 14:15:00,91.18,91.23,90.94,91.06,605695.0,91.18,91.23,90.94,91.06,605695.0
2023-03-10 14:20:00,91.05,91.15,90.95,91.0,461977.0,91.05,91.15,90.95,91.0,461977.0
2023-03-10 14:25:00,91.0,91.02,90.81,90.89,488510.0,91.0,91.02,90.81,90.89,488510.0
2023-03-10 14:30:00,90.88,91.21,90.88,91.0,483934.0,90.88,91.21,90.88,91.0,483934.0
2023-03-10 14:35:00,91.01,91.18,90.94,91.04,509458.0,91.01,91.18,90.94,91.04,509458.0
2023-03-10 14:40:00,91.04,91.34,90.91,90.97,521741.0,91.04,91.34,90.91,90.97,521741.0
2023-03-10 14:45:00,90.99,91.52,90.92,91.49,637825.0,90.99,91.52,90.92,91.49,637825.0
2023-03-10 14:50:00,91.48,91.49,91.24,91.45,489352.0,91.48,91.49,91.24,91.45,489352.0
2023-03-10 14:55:00,91.44,91.69,91.22,91.32,637509.0,91.44,91.69,91.22,91.32,637509.0
2023-03-10 15:00:00,91.33,91.44,91.11,91.2,484619.0,91.33,91.44,91.11,91.2,484619.0
2023-03-10 15:05:00,91.2,91.34,90.93,91.31,533602.0,91.2,91.34,90.93,91.31,533602.0
2023-03-10 15:10:00,91.31,91.49,91.04,91.1,580296.0,91.31,91.49,91.04,91.1,580296.0
2023-03-10 15:15:00,91.09,91.32,90.9,90.91,551673.0,91.09,91.32,90.9,90.91,551673.0
2023-03-10 15:20:00,90.91,91.0,90.83,91.0,607002.0,90.91,91.0,90.83,91.0,607002.0
2023-03-10 15:25:00,91.0,91.12,90.92,91.02,416017.0,91.0,91.12,90.92,91.02,416017.0
2023-03-10 15:30:00,91.01,91.07,90.82,90.87,575851.0,91.01,91.07,90.82,90.87,575851.0
2023-03-10 15:35:00,90.87,90.9,90.56,90.56,907779.0,90.87,90.9,90.56,90.56,907779.0
2023-03-10 15:40:00,90.56,90.62,90.44,90.54,1135433.0,90.56,90.62,90.44,90.54,1135433.0
2023-03-10 15:45:00,90.54,90.6,90.34,90.35,841836.0,90.54,90.6,90.34,90.35,841836.0
2023-03-10 15:50:00,90.34,90.82,90.24,90.6,1443749.0,90.34,90.82,90.24,90.6,1443749.0
2023-03-10 15:55:00,90.61,90.8,90.57,90.73,1887628.0,90.61,90.8,90.57,90.73,1887628.0
2023-03-13 09:30:00,89.97,90.57,89.45,89.81,1721665.0,89.97,90.57,89.45,89.81,1721665.0
2023-03-13 09:35:00,89.79,89.9,88.22,88.45,1875432.0,89.79,89.9,88.22,88.45,1875432.0
2023-03-13 09:40:00,88.51,88.85,88.22,88.43,1157927.0,88.51,88.85,88.22,88.43,1157927.0
2023-03-13 09:45:00,88.45,90.06,88.12,89.86,1386374.0,88.45,90.06,88.12,89.86,1386374.0
2023-03-13 09:50:00,89.84,90.15,89.54,89.99,991712.0,89.84,90.15,89.54,89.99,991712.0
2023-03-13 09:55:00,89.97,90.66,89.86,90.17,973428.0,89.97,90.66,89.86,90.17,973428.0
2023-03-13 10:00:00,90.16,90.35,89.96,90.24,730099.0,90.16,90.35,89.96,90.24,730099.0
2023-03-13 10:05:00,90.23,90.88,89.91,90.62,1128181.0,90.23,90.88,89.91,90.62,1128181.0
2023-03-13 10:10:00,90.62,90.82,90.12,90.4,817407.0,90.62,90.82,90.12,90.4,817407.0
2023-03-13 10:15:00,90.39,90.43,89.99,90.21,655050.0,90.39,90.43,89.99,90.21,655050.0
2023-03-13 10:20:00,90.21,90.8,90.07,90.53,939566.0,90.21,90.8,90.07,90.53,939566.0
2023-03-13 10:25:00,90.54,90.81,90.24,90.39,720994.0,90.54,90.81,90.24,90.39,720994.0
2023-03-13 10:30:00,90.4,91.3,90.36,91.15,1069714.0,90.4,91.3,90.36,91.15,1069714.0
2023-03-13 10:35:00,91.15,91.18,90.59,90.9,634047.0,91.15,91.18,90.59,90.9,634047.0
2023-03-13 10:40:00,90.9,90.97,90.45,90.78,761200.0,90.9,90.97,90.45,90.78,761200.0
2023-03-13 10:45:00,90.78,91.29,90.65,91.08,845430.0,90.78,91.29,90.65,91.08,845430.0
2023-03-13 10:50:00,91.08,91.2,90.62,91.12,717642.0,91.08,91.2,90.62,91.12,717642.0
2023-03-13 10:55:00,91.14,91.75,91.14,91.58,695492.0,91.14,91.75,91.14,91.58,695492.0
2023-03-13 11:00:00,91.62,92.24,91.45,91.8,966337.0,91.62,92.24,91.45,91.8,966337.0
2023-03-13 11:05:00,91.82,92.22,91.74,91.98,738447.0,91.82,92.22,91.74,91.98,738447.0
2023-03-13 11:10:00,91.97,92.52,91.92,92.12,827061.0,91.97,92.52,91.92,92.12,827061.0
2023-03-13 11:15:00,92.11,92.6,92.11,92.45,672781.0,92.11,92.6,92.11,92.45,672781.0
2023-03-13 11:20:00,92.46,92.56,92.19,92.54,811733.0,92.46,92.56,92.19,92.54,811733.0
2023-03-13 11:25:00,92.55,92.87,92.49,92.8,985754.0,92.55,92.87,92.49,92.8,985754.0
2023-03-13 11:30:00,92.81,92.89,92.53,92.63,672208.0,92.81,92.89,92.53,92.63,672208.0
2023-03-13 11:35:00,92.63,92.66,92.27,92.43,690659.0,92.63,92.66,92.27,92.43,690659.0
2023-03-13 11:40:00,92.43,92.88,92.42,92.79,656286.0,92.43,92.88,92.42,92.79,656286.0
2023-03-13 11:45:00,92.79,93.28,92.65,93.18,898056.0,92.79,93.28,92.65,93.18,898056.0
2023-03-13 11:50:00,93.16,93.25,92.74,92.75,618548.0,93.16,93.25,92.74,92.75,618548.0
2023-03-13 11:55:00,92.73,93.07,92.62,93.02,547155.0,92.73,93.07,92.62,93.02,547155.0
2023-03-13 12:00:00,93.02,93.39,92.73,92.89,733998.0,93.02,93.39,92.73,92.89,733998.0
2023-03-13 12:05:00,92.9,93.36,92.86,93.34,556520.0,92.9,93.36,92.86,93.34,556520.0
2023-03-13 12:10:00,93.33,93.49,92.96,93.23,676683.0,93.33,93.49,92.96,93.23,676683.0
2023-03-13 12:15:00,93.21,93.54,93.05,93.09,587085.0,93.21,93.54,93.05,93.09,587085.0
2023-03-13 12:20:00,93.1,93.29,92.82,92.88,388715.0,93.1,93.29,92.82,92.88,388715.0
2023-03-13 12:25:00,92.89,93.2,92.73,93.14,687857.0,92.89,93.2,92.73,93.14,687857.0
2023-03-13 12:30:00,93.13,93.23,92.75,92.77,436055.0,93.13,93.23,92.75,92.77,436055.0
2023-03-13 12:35:00,92.76,93.34,92.75,93.22,495891.0,92.76,93.34,92.75,93.22,495891.0
2023-03-13 12:40:00,93.22,93.67,93.19,93.43,596022.0,93.22,93.67,93.19,93.43,596022.0
2023-03-13 12:45:00,93.41,93.61,92.82,92.95,527810.0,93.41,93.61,92.82,92.95,527810.0
2023-03-13 12:50:00,92.96,93.2,92.76,93.04,389427.0,92.96,93.2,92.76,93.04,389427.0
2023-03-13 12:55:00,93.04,93.18,92.71,92.81,412061.0,93.04,93.18,92.71,92.81,412061.0
2023-03-13 13:00:00,92.83,92.87,92.37,92.65,588793.0,92.83,92.87,92.37,92.65,588793.0
2023-03-13 13:05:00,92.63,92.83,92.48,92.82,398052.0,92.63,92.83,92.48,92.82,398052.0
2023-03-13 13:10:00,92.82,92.99,92.61,92.76,500746.0,92.82,92.99,92.61,92.76,500746.0
2023-03-13 13:15:00,92.73,93.02,92.62,92.72,415200.0,92.73,93.02,92.62,92.72,415200.0
2023-03-13 13:20:00,92.71,92.75,92.37,92.39,391789.0,92.71,92.75,92.37,92.39,391789.0
2023-03-13 13:25:00,92.38,92.62,92.31,92.56,340156.0,92.38,92.62,92.31,92.56,340156.0
2023-03-13 13:30:00,92.55,92.68,92.34,92.35,334879.0,92.55,92.68,92.34,92.35,334879.0
2023-03-13 13:35:00,92.34,93.1,92.29,92.93,561851.0,92.34,93.1,92.29,92.93,561851.0
2023-03-13 13:40:00,92.92,93.04,92.79,92.94,418116.0,92.92,93.04,92.79,92.94,418116.0
2023-03-13 13:45:00,92.94,92.97,92.73,92.79,290058.0,92.94,92.97,92.73,92.79,290058.0
2023-03-13 13:50:00,92.77,92.95,92.71,92.75,280684.0,92.77,92.95,92.71,92.75,280684.0
2023-03-13 13:55:00,92.77,93.02,92.75,92.98,388490.0,92.77,93.02,92.75,92.98,388490.0
2023-03-13 14:00:00,92.98,93.48,92.96,93.34,684624.0,92.98,93.48,92.96,93.34,684624.0
2023-03-13 14:05:00,93.33,93.51,93.27,93.32,551754.0,93.33,93.51,93.27,93.32,551754.0
2023-03-13 14:10:00,93.32,93.62,93.29,93.56,522884.0,93.32,93.62,93.29,93.56,522884.0
2023-03-13 14:15:00,93.56,93.92,93.55,93.66,687484.0,93.56,93.92,93.55,93.66,687484.0
2023-03-13 14:20:00,93.65,93.93,93.55,93.89,441869.0,93.65,93.93,93.55,93.89,441869.0
2023-03-13 14:25:00,93.9,93.98,93.74,93.77,691787.0,93.9,93.98,93.74,93.77,691787.0
2023-03-13 14:30:00,93.76,94.02,93.76,93.93,651369.0,93.76,94.02,93.76,93.93,651369.0
2023-03-13 14:35:00,93.92,93.93,93.41,93.57,520486.0,93.92,93.93,93.41,93.57,520486.0
2023-03-13 14:40:00,93.58,93.79,93.46,93.54,422479.0,93.58,93.79,93.46,93.54,422479.0
2023-03-13 14:45:00,93.55,93.61,93.27,93.52,446430.0,93.55,93.61,93.27,93.52,446430.0
2023-03-13 14:50:00,93.51,93.69,93.47,93.69,357728.0,93.51,93.69,93.47,93.69,357728.0
2023-03-13 14:55:00,93.68,93.81,93.55,93.78,375538.0,93.68,93.81,93.55,93.78,375538.0
2023-03-13 15:00:00,93.77,93.87,93.39,93.41,390288.0,93.77,93.87,93.39,93.41,390288.0
2023-03-13 15:05:00,93.39,93.74,93.35,93.45,444027.0,93.39,93.74,93.35,93.45,444027.0
2023-03-13 15:10:00,93.46,93.87,93.46,93.72,377814.0,93.46,93.87,93.46,93.72,377814.0
2023-03-13 15:15:00,93.72,93.76,93.37,93.46,379083.0,93.72,93.76,93.37,93.46,379083.0
2023-03-13 15:20:00,93.46,93.47,93.0,93.07,499879.0,93.46,93.47,93.0,93.07,499879.0
2023-03-13 15:25:00,93.06,93.13,92.64,92.81,753028.0,93.06,93.13,92.64,92.81,753028.0
2023-03-13 15:30:00,92.82,93.03,92.76,92.95,603601.0,92.82,93.03,92.76,92.95,603601.0
2023-03-13 15:35:00,92.95,93.26,92.92,93.22,522610.0,92.95,93.26,92.92,93.22,522610.0
2023-03-13 15:40:00,93.21,93.48,93.1,93.24,734534.0,93.21,93.48,93.1,93.24,734534.0
2023-03-13 15:45:00,93.23,93.3,92.96,93.01,652136.0,93.23,93.3,92.96,93.01,652136.0
2023-03-13 15:50:00,93.0,93.0,92.51,92.53,1311160.0,93.0,93.0,92.51,92.53,1311160.0
2023-03-13 15:55:00,92.54,92.62,92.29,92.44,2428542.0,92.54,92.62,92.29,92.44,2428542.0
2023-03-14 09:30:00,93.83,93.93,92.71,92.9,2093731.0,93.83,93.93,92.71,92.9,2093731.0
2023-03-14 09:35:00,92.9,93.65,92.85,93.63,1261955.0,92.9,93.65,92.85,93.63,1261955.0
2023-03-14 09:40:00,93.63,93.81,93.38,93.44,1125254.0,93.63,93.81,93.38,93.44,1125254.0
2023-03-14 09:45:00,93.46,93.69,93.38,93.51,920731.0,93.46,93.69,93.38,93.51,920731.0
2023-03-14 09:50:00,93.49,93.62,92.93,93.11,933477.0,93.49,93.62,92.93,93.11,933477.0
2023-03-14 09:55:00,93.12,93.49,92.98,93.26,720557.0,93.12,93.49,92.98,93.26,720557.0
2023-03-14 10:00:00,93.26,93.32,93.03,93.28,603526.0,93.26,93.32,93.03,93.28,603526.0
2023-03-14 10:05:00,93.28,93.69,93.2,93.44,841874.0,93.28,93.69,93.2,93.44,841874.0
2023-03-14 10:10:00,93.44,93.62,93.21,93.61,610367.0,93.44,93.62,93.21,93.61,610367.0
2023-03-14 10:15:00,93.6,93.63,93.3,93.44,541193.0,93.6,93.63,93.3,93.44,541193.0
2023-03-14 10:20:00,93.42,93.88,93.3,93.85,545470.0,93.42,93.88,93.3,93.85,545470.0
2023-03-14 10:25:00,93.84,94.34,93.83,94.27,1060742.0,93.84,94.34,93.83,94.27,1060742.0
2023-03-14 10:30:00,94.26,94.3,94.08,94.2,571219.0,94.26,94.3,94.08,94.2,571219.0
2023-03-14 10:35:00,94.18,94.19,93.87,94.05,528442.0,94.18,94.19,93.87,94.05,528442.0
2023-03-14 10:40:00,94.06,94.21,93.91,94.16,546900.0,94.06,94.21,93.91,94.16,546900.0
2023-03-14 10:45:00,94.17,94.53,94.15,94.43,699341.0,94.17,94.53,94.15,94.43,699341.0
2023-03-14 10:50:00,94.42,94.62,94.23,94.45,968533.0,94.42,94.62,94.23,94.45,968533.0
2023-03-14 10:55:00,94.43,94.49,94.01,94.07,900939.0,94.43,94.49,94.01,94.07,900939.0
2023-03-14 11:00:00,94.06,94.26,94.04,94.11,500222.0,94.06,94.26,94.04,94.11,500222.0
2023-03-14 11:05:00,94.1,94.57,94.04,94.54,551714.0,94.1,94.57,94.04,94.54,551714.0
2023-03-14 11:10:00,94.53,94.61,94.42,94.5,531242.0,94.53,94.61,94.42,94.5,531242.0
2023-03-14 11:15:00,94.49,94.62,94.41,94.58,564302.0,94.49,94.62,94.41,94.58,564302.0
2023-03-14 11:20:00,94.59,94.73,94.51,94.7,585445.0,94.59,94.73,94.51,94.7,585445.0
2023-03-14 11:25:00,94.7,94.82,94.54,94.76,710813.0,94.7,94.82,94.54,94.76,710813.0
2023-03-14 11:30:00,94.76,95.06,94.6,94.86,976776.0,94.76,95.06,94.6,94.86,976776.0
2023-03-14 11:35:00,94.86,94.95,94.73,94.93,370674.0,94.86,94.95,94.73,94.93,370674.0
2023-03-14 11:40:00,94.93,94.99,94.81,94.83,375726.0,94.93,94.99,94.81,94.83,375726.0
2023-03-14 11:45:00,94.83,94.87,94.67,94.7,350108.0,94.83,94.87,94.67,94.7,350108.0
2023-03-14 11:50:00,94.69,94.85,94.64,94.82,407684.0,94.69,94.85,94.64,94.82,407684.0
2023-03-14 11:55:00,94.8,94.86,94.56,94.57,378804.0,94.8,94.86,94.56,94.57,378804.0
2023-03-14 12:00:00,94.56,94.65,94.33,94.39,391640.0,94.56,94.65,94.33,94.39,391640.0
2023-03-14 12:05:00,94.38,94.39,94.2,94.23,328048.0,94.38,94.39,94.2,94.23,328048.0
2023-03-14 12:10:00,94.25,94.35,94.15,94.22,443946.0,94.25,94.35,94.15,94.22,443946.0
2023-03-14 12:15:00,94.21,94.27,94.09,94.15,296596.0,94.21,94.27,94.09,94.15,296596.0
2023-03-14 12:20:00,94.15,94.19,93.92,93.95,431474.0,94.15,94.19,93.92,93.95,431474.0
2023-03-14 12:25:00,93.95,94.18,93.81,94.04,428233.0,93.95,94.18,93.81,94.04,428233.0
2023-03-14 12:30:00,94.03,94.33,94.02,94.29,355438.0,94.03,94.33,94.02,94.29,355438.0
2023-03-14 12:35:00,94.28,94.4,94.22,94.32,361911.0,94.28,94.4,94.22,94.32,361911.0
2023-03-14 12:40:00,94.32,94.32,94.02,94.19,326648.0,94.32,94.32,94.02,94.19,326648.0
2023-03-14 12:45:00,94.2,94.45,94.19,94.4,341335.0,94.2,94.45,94.19,94.4,341335.0
2023-03-14 12:50:00,94.39,94.44,94.03,94.13,411829.0,94.39,94.44,94.03,94.13,411829.0
2023-03-14 12:55:00,94.12,94.13,93.93,94.04,318273.0,94.12,94.13,93.93,94.04,318273.0
2023-03-14 13:00:00,94.05,94.14,94.04,94.09,261601.0,94.05,94.14,94.04,94.09,261601.0
2023-03-14 13:05:00,94.09,94.16,93.9,93.92,436165.0,94.09,94.16,93.9,93.92,436165.0
2023-03-14 13:10:00,93.92,94.03,93.82,93.93,483613.0,93.92,94.03,93.82,93.93,483613.0
2023-03-14 13:15:00,93.94,93.95,93.37,93.71,741024.0,93.94,93.95,93.37,93.71,741024.0
2023-03-14 13:20:00,93.71,93.77,93.53,93.62,495248.0,93.71,93.77,93.53,93.62,495248.0
2023-03-14 13:25:00,93.6,93.91,93.57,93.79,376080.0,93.6,93.91,93.57,93.79,376080.0
2023-03-14 13:30:00,93.78,93.91,93.66,93.86,334732.0,93.78,93.91,93.66,93.86,334732.0
2023-03-14 13:35:00,93.85,94.04,93.82,94.03,314931.0,93.85,94.04,93.82,94.03,314931.0
2023-03-14 13:40:00,94.02,94.12,93.6,93.69,445631.0,94.02,94.12,93.6,93.69,445631.0
2023-03-14 13:45:00,93.69,94.14,93.65,94.14,442253.0,93.69,94.14,93.65,94.14,442253.0
2023-03-14 13:50:00,94.13,94.14,93.93,93.97,266284.0,94.13,94.14,93.93,93.97,266284.0
2023-03-14 13:55:00,93.97,93.98,93.71,93.73,260958.0,93.97,93.98,93.71,93.73,260958.0
2023-03-14 14:00:00,93.73,93.89,93.65,93.69,390745.0,93.73,93.89,93.65,93.69,390745.0
2023-03-14 14:05:00,93.7,93.72,93.31,93.6,434875.0,93.7,93.72,93.31,93.6,434875.0
2023-03-14 14:10:00,93.58,93.85,93.57,93.78,301179.0,93.58,93.85,93.57,93.78,301179.0
2023-03-14 14:15:00,93.77,93.77,93.56,93.7,277311.0,93.77,93.77,93.56,93.7,277311.0
2023-03-14 14:20:00,93.69,94.0,93.58,93.92,345732.0,93.69,94.0,93.58,93.92,345732.0
2023-03-14 14:25:00,93.93,94.2,93.89,94.18,389194.0,93.93,94.2,93.89,94.18,389194.0
2023-03-14 14:30:00,94.18,94.26,94.1,94.14,297315.0,94.18,94.26,94.1,94.14,297315.0
2023-03-14 14:35:00,94.14,94.19,94.0,94.1,240508.0,94.14,94.19,94.0,94.1,240508.0
2023-03-14 14:40:00,94.09,94.12,93.89,93.92,318356.0,94.09,94.12,93.89,93.92,318356.0
2023-03-14 14:45:00,93.92,94.17,93.88,94.01,410052.0,93.92,94.17,93.88,94.01,410052.0
2023-03-14 14:50:00,93.98,94.18,93.92,94.05,205059.0,93.98,94.18,93.92,94.05,205059.0
2023-03-14 14:55:00,94.05,94.13,93.91,94.01,315994.0,94.05,94.13,93.91,94.01,315994.0
2023-03-14 15:00:00,94.02,94.22,93.98,94.13,338468.0,94.02,94.22,93.98,94.13,338468.0
2023-03-14 15:05:00,94.13,94.13,93.63,93.73,484598.0,94.13,94.13,93.63,93.73,484598.0
2023-03-14 15:10:00,93.73,93.73,93.49,93.51,500769.0,93.73,93.73,93.49,93.51,500769.0
2023-03-14 15:15:00,93.51,93.76,93.38,93.76,555556.0,93.51,93.76,93.38,93.76,555556.0
2023-03-14 15:20:00,93.76,93.81,93.44,93.56,435483.0,93.76,93.81,93.44,93.56,435483.0
2023-03-14 15:25:00,93.55,93.67,93.43,93.59,484480.0,93.55,93.67,93.43,93.59,484480.0
2023-03-14 15:30:00,93.59,93.82,93.51,93.81,465837.0,93.59,93.82,93.51,93.81,465837.0
2023-03-14 15:35:00,93.82,94.09,93.81,93.9,492318.0,93.82,94.09,93.81,93.9,492318.0
2023-03-14 15:40:00,93.9,94.19,93.86,94.14,486108.0,93.9,94.19,93.86,94.14,486108.0
2023-03-14 15:45:00,94.14,94.22,94.02,94.17,441702.0,94.14,94.22,94.02,94.17,441702.0
2023-03-14 15:50:00,94.17,94.45,94.11,94.31,1120673.0,94.17,94.45,94.11,94.31,1120673.0
2023-03-14 15:55:00,94.31,95.05,94.29,94.88,3184332.0,94.31,95.05,94.29,94.88,3184332.0
2023-03-15 09:30:00,93.24,94.74,93.07,94.56,2043230.0,93.24,94.74,93.07,94.56,2043230.0
2023-03-15 09:35:00,94.56,94.69,93.75,93.84,957070.0,94.56,94.69,93.75,93.84,957070.0
2023-03-15 09:40:00,93.85,94.6,93.68,94.54,875649.0,93.85,94.6,93.68,94.54,875649.0
2023-03-15 09:45:00,94.55,94.67,93.91,94.26,728368.0,94.55,94.67,93.91,94.26,728368.0
2023-03-15 09:50:00,94.28,94.29,93.73,94.19,643639.0,94.28,94.29,93.73,94.19,643639.0
2023-03-15 09:55:00,94.2,94.23,93.85,93.95,502270.0,94.2,94.23,93.85,93.95,502270.0
2023-03-15 10:00:00,93.93,94.35,93.76,94.33,774698.0,93.93,94.35,93.76,94.33,774698.0
2023-03-15 10:05:00,94.32,94.54,94.1,94.18,634148.0,94.32,94.54,94.1,94.18,634148.0
2023-03-15 10:10:00,94.18,94.38,93.75,93.8,481954.0,94.18,94.38,93.75,93.8,481954.0
2023-03-15 10:15:00,93.81,94.16,93.56,93.92,613863.0,93.81,94.16,93.56,93.92,613863.0
2023-03-15 10:20:00,93.93,94.25,93.77,93.79,516688.0,93.93,94.25,93.77,93.79,516688.0
2023-03-15 10:25:00,93.77,94.01,93.55,93.66,467837.0,93.77,94.01,93.55,93.66,467837.0
2023-03-15 10:30:00,93.67,93.97,93.3,93.3,664920.0,93.67,93.97,93.3,93.3,664920.0
2023-03-15 10:35:00,93.3,93.67,93.15,93.35,659880.0,93.3,93.67,93.15,93.35,659880.0
2023-03-15 10:40:00,93.35,93.45,93.07,93.26,502021.0,93.35,93.45,93.07,93.26,502021.0
2023-03-15 10:45:00,93.26,93.41,93.08,93.22,470397.0,93.26,93.41,93.08,93.22,470397.0
2023-03-15 10:50:00,93.22,93.7,93.08,93.61,592790.0,93.22,93.7,93.08,93.61,592790.0
2023-03-15 10:55:00,93.61,94.12,93.6,94.01,739945.0,93.61,94.12,93.6,94.01,739945.0
2023-03-15 11:00:00,94.02,94.04,93.83,93.96,548207.0,94.02,94.04,93.83,93.96,548207.0
2023-03-15 11:05:00,93.95,94.19,93.82,93.92,552749.0,93.95,94.19,93.82,93.92,552749.0
2023-03-15 11:10:00,93.91,94.17,93.87,94.09,397691.0,93.91,94.17,93.87,94.09,397691.0
2023-03-15 11:15:00,94.11,94.27,94.05,94.23,431698.0,94.11,94.27,94.05,94.23,431698.0
2023-03-15 11:20:00,94.23,94.25,93.88,94.0,472186.0,94.23,94.25,93.88,94.0,472186.0
2023-03-15 11:25:00,93.98,94.32,93.98,94.2,559366.0,93.98,94.32,93.98,94.2,559366.0
2023-03-15 11:30:00,94.2,94.85,94.2,94.81,906600.0,94.2,94.85,94.2,94.81,906600.0
2023-03-15 11:35:00,94.81,94.93,94.63,94.64,706665.0,94.81,94.93,94.63,94.64,706665.0
2023-03-15 11:40:00,94.63,95.04,94.58,94.91,683219.0,94.63,95.04,94.58,94.91,683219.0
2023-03-15 11:45:00,94.9,95.25,94.86,95.04,946284.0,94.9,95.25,94.86,95.04,946284.0
2023-03-15 11:50:00,95.04,95.05,94.72,94.78,515526.0,95.04,95.05,94.72,94.78,515526.0
2023-03-15 11:55:00,94.79,94.8,94.62,94.72,419308.0,94.79,94.8,94.62,94.72,419308.0
2023-03-15 12:00:00,94.71,94.93,94.53,94.57,513445.0,94.71,94.93,94.53,94.57,513445.0
2023-03-15 12:05:00,94.56,94.6,94.34,94.35,383023.0,94.56,94.6,94.34,94.35,383023.0
2023-03-15 12:10:00,94.34,94.7,94.27,94.68,511141.0,94.34,94.7,94.27,94.68,511141.0
2023-03-15 12:15:00,94.69,94.9,94.61,94.71,586696.0,94.69,94.9,94.61,94.71,586696.0
2023-03-15 12:20:00,94.7,94.98,94.68,94.81,512889.0,94.7,94.98,94.68,94.81,512889.0
2023-03-15 12:25:00,94.81,94.87,94.59,94.86,399292.0,94.81,94.87,94.59,94.86,399292.0
2023-03-15 12:30:00,94.86,95.18,94.83,94.89,781415.0,94.86,95.18,94.83,94.89,781415.0
2023-03-15 12:35:00,94.89,94.93,94.75,94.87,373637.0,94.89,94.93,94.75,94.87,373637.0
2023-03-15 12:40:00,94.86,94.9,94.75,94.84,288729.0,94.86,94.9,94.75,94.84,288729.0
2023-03-15 12:45:00,94.84,94.87,94.64,94.78,442882.0,94.84,94.87,94.64,94.78,442882.0
2023-03-15 12:50:00,94.78,94.8,94.57,94.63,400799.0,94.78,94.8,94.57,94.63,400799.0
2023-03-15 12:55:00,94.62,94.65,94.26,94.48,396507.0,94.62,94.65,94.26,94.48,396507.0
2023-03-15 13:00:00,94.47,94.53,94.31,94.42,203857.0,94.47,94.53,94.31,94.42,203857.0
2023-03-15 13:05:00,94.42,94.76,94.38,94.45,469601.0,94.42,94.76,94.38,94.45,469601.0
2023-03-15 13:10:00,94.45,94.83,94.4,94.74,358170.0,94.45,94.83,94.4,94.74,358170.0
2023-03-15 13:15:00,94.75,94.94,94.7,94.86,414422.0,94.75,94.94,94.7,94.86,414422.0
2023-03-15 13:20:00,94.87,94.97,94.72,94.89,375270.0,94.87,94.97,94.72,94.89,375270.0
2023-03-15 13:25:00,94.89,95.48,94.86,95.38,854010.0,94.89,95.48,94.86,95.38,854010.0
2023-03-15 13:30:00,95.4,95.65,95.27,95.64,729012.0,95.4,95.65,95.27,95.64,729012.0
2023-03-15 13:35:00,95.65,95.75,95.25,95.28,614409.0,95.65,95.75,95.25,95.28,614409.0
2023-03-15 13:40:00,95.27,95.32,94.98,95.07,434825.0,95.27,95.32,94.98,95.07,434825.0
2023-03-15 13:45:00,95.06,95.16,94.98,95.13,345793.0,95.06,95.16,94.98,95.13,345793.0
2023-03-15 13:50:00,95.13,95.55,95.1,95.52,471514.0,95.13,95.55,95.1,95.52,471514.0
2023-03-15 13:55:00,95.51,95.69,95.41,95.56,500491.0,95.51,95.69,95.41,95.56,500491.0
2023-03-15 14:00:00,95.57,95.62,95.34,95.51,441540.0,95.57,95.62,95.34,95.51,441540.0
2023-03-15 14:05:00,95.5,95.57,95.4,95.47,359469.0,95.5,95.57,95.4,95.47,359469.0
2023-03-15 14:10:00,95.45,95.7,95.4,95.62,509736.0,95.45,95.7,95.4,95.62,509736.0
2023-03-15 14:15:00,95.61,95.84,95.45,95.78,781378.0,95.61,95.84,95.45,95.78,781378.0
2023-03-15 14:20:00,95.77,96.27,95.7,96.12,1265858.0,95.77,96.27,95.7,96.12,1265858.0
2023-03-15 14:25:00,96.12,96.67,96.08,96.29,1204946.0,96.12,96.67,96.08,96.29,1204946.0
2023-03-15 14:30:00,96.31,96.56,96.04,96.31,712126.0,96.31,96.56,96.04,96.31,712126.0
2023-03-15 14:35:00,96.31,96.32,95.9,95.96,929342.0,96.31,96.32,95.9,95.96,929342.0
2023-03-15 14:40:00,95.95,96.27,95.89,95.98,611315.0,95.95,96.27,95.89,95.98,611315.0
2023-03-15 14:45:00,95.98,95.99,95.64,95.66,547317.0,95.98,95.99,95.64,95.66,547317.0
2023-03-15 14:50:00,95.66,96.05,95.48,96.02,719741.0,95.66,96.05,95.48,96.02,719741.0
2023-03-15 14:55:00,96.01,96.17,95.88,96.0,543459.0,96.01,96.17,95.88,96.0,543459.0
2023-03-15 15:00:00,96.0,96.35,95.89,95.91,569480.0,96.0,96.35,95.89,95.91,569480.0
2023-03-15 15:05:00,95.92,96.24,95.66,95.69,526311.0,95.92,96.24,95.66,95.69,526311.0
2023-03-15 15:10:00,95.68,95.97,95.56,95.75,515978.0,95.68,95.97,95.56,95.75,515978.0
2023-03-15 15:15:00,95.74,95.99,95.74,95.81,367792.0,95.74,95.99,95.74,95.81,367792.0
2023-03-15 15:20:00,95.8,96.09,95.66,95.81,516852.0,95.8,96.09,95.66,95.81,516852.0
2023-03-15 15:25:00,95.8,96.04,95.62,95.93,566932.0,95.8,96.04,95.62,95.93,566932.0
2023-03-15 15:30:00,95.91,96.02,95.78,95.86,535590.0,95.91,96.02,95.78,95.86,535590.0
2023-03-15 15:35:00,95.86,95.89,95.5,95.65,593437.0,95.86,95.89,95.5,95.65,593437.0
2023-03-15 15:40:00,95.65,95.87,95.36,95.81,828359.0,95.65,95.87,95.36,95.81,828359.0
2023-03-15 15:45:00,95.8,95.99,95.69,95.86,611076.0,95.8,95.99,95.69,95.86,611076.0
2023-03-15 15:50:00,95.85,95.86,95.34,95.39,1141816.0,95.85,95.86,95.34,95.39,1141816.0
2023-03-15 15:55:00,95.38,96.3,95.38,96.26,2470265.0,95.38,96.3,95.38,96.26,2470265.0
2023-03-16 09:30:00,95.73,96.27,95.67,95.91,1693701.0,95.73,96.27,95.67,95.91,1693701.0
2023-03-16 09:35:00,95.91,96.27,95.61,96.25,962452.0,95.91,96.27,95.61,96.25,962452.0
2023-03-16 09:40:00,96.26,97.12,96.25,96.9,1608828.0,96.26,97.12,96.25,96.9,1608828.0
2023-03-16 09:45:00,96.92,97.0,96.4,96.97,946153.0,96.92,97.0,96.4,96.97,946153.0
2023-03-16 09:50:00,96.97,97.25,96.8,96.84,908246.0,96.97,97.25,96.8,96.84,908246.0
2023-03-16 09:55:00,96.84,97.57,96.75,97.53,1008941.0,96.84,97.57,96.75,97.53,1008941.0
2023-03-16 10:00:00,97.53,97.71,97.33,97.43,876515.0,97.53,97.71,97.33,97.43,876515.0
2023-03-16 10:05:00,97.42,97.59,97.08,97.29,1057380.0,97.42,97.59,97.08,97.29,1057380.0
2023-03-16 10:10:00,97.29,97.7,97.19,97.48,930655.0,97.29,97.7,97.19,97.48,930655.0
2023-03-16 10:15:00,97.49,97.51,97.12,97.18,1236385.0,97.49,97.51,97.12,97.18,1236385.0
2023-03-16 10:20:00,97.18,97.67,96.96,97.59,987826.0,97.18,97.67,96.96,97.59,987826.0
2023-03-16 10:25:00,97.56,97.77,97.44,97.75,654311.0,97.56,97.77,97.44,97.75,654311.0
2023-03-16 10:30:00,97.75,98.08,97.72,97.82,1350991.0,97.75,98.08,97.72,97.82,1350991.0
2023-03-16 10:35:00,97.81,98.08,97.71,97.88,747953.0,97.81,98.08,97.71,97.88,747953.0
2023-03-16 10:40:00,97.88,98.62,97.87,98.58,1166039.0,97.88,98.62,97.87,98.58,1166039.0
2023-03-16 10:45:00,98.58,99.24,98.51,99.21,1467044.0,98.58,99.24,98.51,99.21,1467044.0
2023-03-16 10:50:00,99.21,99.67,99.08,99.65,1764321.0,99.21,99.67,99.08,99.65,1764321.0
2023-03-16 10:55:00,99.64,99.7,99.23,99.45,1366356.0,99.64,99.7,99.23,99.45,1366356.0
2023-03-16 11:00:00,99.45,99.64,99.03,99.1,1072119.0,99.45,99.64,99.03,99.1,1072119.0
2023-03-16 11:05:00,99.09,99.68,99.03,99.48,914598.0,99.09,99.68,99.03,99.48,914598.0
2023-03-16 11:10:00,99.49,99.7,99.43,99.5,741377.0,99.49,99.7,99.43,99.5,741377.0
2023-03-16 11:15:00,99.51,99.91,99.47,99.76,1007449.0,99.51,99.91,99.47,99.76,1007449.0
2023-03-16 11:20:00,99.76,99.96,99.54,99.96,900397.0,99.76,99.96,99.54,99.96,900397.0
2023-03-16 11:25:00,99.95,100.22,99.69,99.83,1916735.0,99.95,100.22,99.69,99.83,1916735.0
2023-03-16 11:30:00,99.81,99.9,99.68,99.73,623454.0,99.81,99.9,99.68,99.73,623454.0
2023-03-16 11:35:00,99.73,99.86,99.61,99.86,551516.0,99.73,99.86,99.61,99.86,551516.0
2023-03-16 11:40:00,99.86,100.43,99.85,100.37,1186296.0,99.86,100.43,99.85,100.37,1186296.0
2023-03-16 11:45:00,100.38,100.41,100.01,100.26,859923.0,100.38,100.41,100.01,100.26,859923.0
2023-03-16 11:50:00,100.26,100.47,100.13,100.24,758587.0,100.26,100.47,100.13,100.24,758587.0
2023-03-16 11:55:00,100.23,100.41,100.1,100.22,795393.0,100.23,100.41,100.1,100.22,795393.0
2023-03-16 12:00:00,100.2,100.4,100.07,100.1,674773.0,100.2,100.4,100.07,100.1,674773.0
2023-03-16 12:05:00,100.11,100.35,100.03,100.17,750933.0,100.11,100.35,100.03,100.17,750933.0
2023-03-16 12:10:00,100.17,100.37,99.67,99.74,958966.0,100.17,100.37,99.67,99.74,958966.0
2023-03-16 12:15:00,99.73,100.12,99.72,100.09,769313.0,99.73,100.12,99.72,100.09,769313.0
2023-03-16 12:20:00,100.09,100.3,100.08,100.2,746675.0,100.09,100.3,100.08,100.2,746675.0
2023-03-16 12:25:00,100.2,100.33,99.93,100.06,608856.0,100.2,100.33,99.93,100.06,608856.0
2023-03-16 12:30:00,100.07,100.13,99.96,100.02,414960.0,100.07,100.13,99.96,100.02,414960.0
2023-03-16 12:35:00,100.03,100.19,99.88,100.11,607916.0,100.03,100.19,99.88,100.11,607916.0
2023-03-16 12:40:00,100.12,100.15,99.94,100.11,381458.0,100.12,100.15,99.94,100.11,381458.0
2023-03-16 12:45:00,100.11,100.21,99.99,100.2,470821.0,100.11,100.21,99.99,100.2,470821.0
2023-03-16 12:50:00,100.2,100.46,100.16,100.28,971687.0,100.2,100.46,100.16,100.28,971687.0
2023-03-16 12:55:00,100.28,100.94,100.26,100.9,976303.0,100.28,100.94,100.26,100.9,976303.0
2023-03-16 13:00:00,100.91,100.99,100.67,100.83,590491.0,100.91,100.99,100.67,100.83,590491.0
2023-03-16 13:05:00,100.83,100.94,100.69,100.9,692604.0,100.83,100.94,100.69,100.9,692604.0
2023-03-16 13:10:00,100.9,100.95,100.56,100.65,662392.0,100.9,100.95,100.56,100.65,662392.0
2023-03-16 13:15:00,100.65,100.69,100.21,100.34,662088.0,100.65,100.69,100.21,100.34,662088.0
2023-03-16 13:20:00,100.34,100.58,100.21,100.58,491591.0,100.34,100.58,100.21,100.58,491591.0
2023-03-16 13:25:00,100.6,100.6,100.36,100.36,322959.0,100.6,100.6,100.36,100.36,322959.0
2023-03-16 13:30:00,100.37,100.47,100.26,100.38,399564.0,100.37,100.47,100.26,100.38,399564.0
2023-03-16 13:35:00,100.38,100.41,100.18,100.35,402811.0,100.38,100.41,100.18,100.35,402811.0
2023-03-16 13:40:00,100.35,100.47,100.18,100.28,449565.0,100.35,100.47,100.18,100.28,449565.0
2023-03-16 13:45:00,100.29,100.31,99.98,99.99,469663.0,100.29,100.31,99.98,99.99,469663.0
2023-03-16 13:50:00,100.0,100.2,99.76,100.18,606636.0,100.0,100.2,99.76,100.18,606636.0
2023-03-16 13:55:00,100.18,100.26,100.08,100.14,348644.0,100.18,100.26,100.08,100.14,348644.0
2023-03-16 14:00:00,100.14,100.15,99.96,100.09,371167.0,100.14,100.15,99.96,100.09,371167.0
2023-03-16 14:05:00,100.11,100.32,99.96,100.3,513949.0,100.11,100.32,99.96,100.3,513949.0
2023-03-16 14:10:00,100.31,100.36,100.11,100.11,364573.0,100.31,100.36,100.11,100.11,364573.0
2023-03-16 14:15:00,100.1,100.23,99.97,100.23,442471.0,100.1,100.23,99.97,100.23,442471.0
2023-03-16 14:20:00,100.23,100.38,100.14,100.15,375193.0,100.23,100.38,100.14,100.15,375193.0
2023-03-16 14:25:00,100.14,100.35,100.07,100.33,312387.0,100.14,100.35,100.07,100.33,312387.0
2023-03-16 14:30:00,100.34,100.35,99.97,100.07,323283.0,100.34,100.35,99.97,100.07,323283.0
2023-03-16 14:35:00,100.07,100.21,100.0,100.14,327320.0,100.07,100.21,100.0,100.14,327320.0
2023-03-16 14:40:00,100.13,100.24,100.03,100.18,343978.0,100.13,100.24,100.03,100.18,343978.0
2023-03-16 14:45:00,100.17,100.19,99.97,99.98,357040.0,100.17,100.19,99.97,99.98,357040.0
2023-03-16 14:50:00,99.97,100.1,99.87,100.06,394265.0,99.97,100.1,99.87,100.06,394265.0
2023-03-16 14:55:00,100.06,100.31,100.04,100.26,426659.0,100.06,100.31,100.04,100.26,426659.0
2023-03-16 15:00:00,100.26,100.34,100.02,100.04,493403.0,100.26,100.34,100.02,100.04,493403.0
2023-03-16 15:05:00,100.04,100.23,100.02,100.18,595559.0,100.04,100.23,100.02,100.18,595559.0
2023-03-16 15:10:00,100.18,100.25,100.03,100.04,505362.0,100.18,100.25,100.03,100.04,505362.0
2023-03-16 15:15:00,100.04,100.22,99.94,100.18,705367.0,100.04,100.22,99.94,100.18,705367.0
2023-03-16 15:20:00,100.18,100.31,100.16,100.23,633532.0,100.18,100.31,100.16,100.23,633532.0
2023-03-16 15:25:00,100.23,100.27,100.06,100.17,500862.0,100.23,100.27,100.06,100.17,500862.0
2023-03-16 15:30:00,100.16,100.19,99.91,100.01,557958.0,100.16,100.19,99.91,100.01,557958.0
2023-03-16 15:35:00,100.01,100.03,99.78,99.91,553924.0,100.01,100.03,99.78,99.91,553924.0
2023-03-16 15:40:00,99.9,100.05,99.86,99.93,779959.0,99.9,100.05,99.86,99.93,779959.0
2023-03-16 15:45:00,99.93,100.05,99.7,99.81,1201678.0,99.93,100.05,99.7,99.81,1201678.0
2023-03-16 15:50:00,99.81,99.97,99.7,99.79,1552862.0,99.81,99.97,99.7,99.79,1552862.0
2023-03-16 15:55:00,99.78,100.09,99.71,100.07,2806178.0,99.78,100.09,99.71,100.07,2806178.0
2023-03-17 09:30:00,99.79,100.66,99.74,99.89,8896016.0,99.79,100.66,99.74,99.89,8896016.0
2023-03-17 09:35:00,99.92,100.32,99.43,100.17,966999.0,99.92,100.32,99.43,100.17,966999.0
2023-03-17 09:40:00,100.17,100.17,99.4,99.61,843008.0,100.17,100.17,99.4,99.61,843008.0
2023-03-17 09:45:00,99.6,99.7,99.17,99.21,886767.0,99.6,99.7,99.17,99.21,886767.0
2023-03-17 09:50:00,99.21,99.91,99.2,99.85,845902.0,99.21,99.91,99.2,99.85,845902.0
2023-03-17 09:55:00,99.85,100.46,99.79,100.21,992051.0,99.85,100.46,99.79,100.21,992051.0
2023-03-17 10:00:00,100.21,100.56,100.08,100.09,1118137.0,100.21,100.56,100.08,100.09,1118137.0
2023-03-17 10:05:00,100.08,100.16,99.72,99.82,620530.0,100.08,100.16,99.72,99.82,620530.0
2023-03-17 10:10:00,99.83,99.9,99.49,99.55,567558.0,99.83,99.9,99.49,99.55,567558.0
2023-03-17 10:15:00,99.54,99.62,99.12,99.18,873666.0,99.54,99.62,99.12,99.18,873666.0
2023-03-17 10:20:00,99.19,99.22,98.64,98.67,1063403.0,99.19,99.22,98.64,98.67,1063403.0
2023-03-17 10:25:00,98.68,98.73,98.34,98.67,1163009.0,98.68,98.73,98.34,98.67,1163009.0
2023-03-17 10:30:00,98.68,98.81,98.07,98.17,1181644.0,98.68,98.81,98.07,98.17,1181644.0
2023-03-17 10:35:00,98.17,98.47,98.0,98.36,856863.0,98.17,98.47,98.0,98.36,856863.0
2023-03-17 10:40:00,98.36,98.39,97.97,98.03,604481.0,98.36,98.39,97.97,98.03,604481.0
2023-03-17 10:45:00,98.03,98.33,97.92,98.31,743154.0,98.03,98.33,97.92,98.31,743154.0
2023-03-17 10:50:00,98.3,98.37,97.84,97.89,557818.0,98.3,98.37,97.84,97.89,557818.0
2023-03-17 10:55:00,97.89,98.28,97.88,98.12,828188.0,97.89,98.28,97.88,98.12,828188.0
2023-03-17 11:00:00,98.12,98.24,97.9,98.2,679571.0,98.12,98.24,97.9,98.2,679571.0
2023-03-17 11:05:00,98.2,98.35,97.9,98.27,573757.0,98.2,98.35,97.9,98.27,573757.0
2023-03-17 11:10:00,98.28,98.54,98.23,98.43,546840.0,98.28,98.54,98.23,98.43,546840.0
2023-03-17 11:15:00,98.42,98.5,98.22,98.29,609209.0,98.42,98.5,98.22,98.29,609209.0
2023-03-17 11:20:00,98.3,98.37,97.95,98.04,554058.0,98.3,98.37,97.95,98.04,554058.0
2023-03-17 11:25:00,98.03,98.12,97.85,98.01,546444.0,98.03,98.12,97.85,98.01,546444.0
2023-03-17 11:30:00,98.02,98.29,97.87,98.25,448694.0,98.02,98.29,97.87,98.25,448694.0
2023-03-17 11:35:00,98.25,98.26,97.65,97.68,557670.0,98.25,98.26,97.65,97.68,557670.0
2023-03-17 11:40:00,97.68,97.74,97.45,97.62,621518.0,97.68,97.74,97.45,97.62,621518.0
2023-03-17 11:45:00,97.63,97.77,97.55,97.71,442993.0,97.63,97.77,97.55,97.71,442993.0
2023-03-17 11:50:00,97.71,97.8,97.63,97.69,394697.0,97.71,97.8,97.63,97.69,394697.0
2023-03-17 11:55:00,97.69,97.96,97.69,97.9,370669.0,97.69,97.96,97.69,97.9,370669.0
2023-03-17 12:00:00,97.9,98.1,97.84,98.04,433332.0,97.9,98.1,97.84,98.04,433332.0
2023-03-17 12:05:00,98.04,98.44,97.97,98.42,481128.0,98.04,98.44,97.97,98.42,481128.0
2023-03-17 12:10:00,98.43,98.44,98.13,98.22,361877.0,98.43,98.44,98.13,98.22,361877.0
2023-03-17 12:15:00,98.22,98.28,97.98,98.05,360131.0,98.22,98.28,97.98,98.05,360131.0
2023-03-17 12:20:00,98.05,98.15,97.95,98.06,376174.0,98.05,98.15,97.95,98.06,376174.0
2023-03-17 12:25:00,98.07,98.41,98.04,98.36,434293.0,98.07,98.41,98.04,98.36,434293.0
2023-03-17 12:30:00,98.35,98.74,98.34,98.57,657335.0,98.35,98.74,98.34,98.57,657335.0
2023-03-17 12:35:00,98.58,98.66,98.5,98.54,369734.0,98.58,98.66,98.5,98.54,369734.0
2023-03-17 12:40:00,98.53,98.59,98.44,98.59,354520.0,98.53,98.59,98.44,98.59,354520.0
2023-03-17 12:45:00,98.58,98.58,98.42,98.45,410568.0,98.58,98.58,98.42,98.45,410568.0
2023-03-17 12:50:00,98.45,98.57,98.32,98.33,438563.0,98.45,98.57,98.32,98.33,438563.0
2023-03-17 12:55:00,98.32,98.66,98.32,98.57,388924.0,98.32,98.66,98.32,98.57,388924.0
2023-03-17 13:00:00,98.57,98.66,98.51,98.62,265024.0,98.57,98.66,98.51,98.62,265024.0
2023-03-17 13:05:00,98.63,98.75,98.57,98.73,364960.0,98.63,98.75,98.57,98.73,364960.0
2023-03-17 13:10:00,98.74,98.87,98.69,98.84,344027.0,98.74,98.87,98.69,98.84,344027.0
2023-03-17 13:15:00,98.85,98.91,98.64,98.73,348812.0,98.85,98.91,98.64,98.73,348812.0
2023-03-17 13:20:00,98.73,98.89,98.65,98.71,390277.0,98.73,98.89,98.65,98.71,390277.0
2023-03-17 13:25:00,98.7,98.72,98.54,98.61,288330.0,98.7,98.72,98.54,98.61,288330.0
2023-03-17 13:30:00,98.61,98.83,98.44,98.5,394607.0,98.61,98.83,98.44,98.5,394607.0
2023-03-17 13:35:00,98.49,98.56,98.31,98.54,349010.0,98.49,98.56,98.31,98.54,349010.0
2023-03-17 13:40:00,98.55,98.64,98.32,98.64,267813.0,98.55,98.64,98.32,98.64,267813.0
2023-03-17 13:45:00,98.64,98.85,98.6,98.76,420485.0,98.64,98.85,98.6,98.76,420485.0
2023-03-17 13:50:00,98.75,98.94,98.69,98.92,412550.0,98.75,98.94,98.69,98.92,412550.0
2023-03-17 13:55:00,98.94,99.07,98.83,99.06,382290.0,98.94,99.07,98.83,99.06,382290.0
2023-03-17 14:00:00,99.06,99.28,99.05,99.12,518438.0,99.06,99.28,99.05,99.12,518438.0
2023-03-17 14:05:00,99.11,99.16,98.93,99.06,443140.0,99.11,99.16,98.93,99.06,443140.0
2023-03-17 14:10:00,99.07,99.1,98.78,98.88,466887.0,99.07,99.1,98.78,98.88,466887.0
2023-03-17 14:15:00,98.88,98.96,98.75,98.78,329923.0,98.88,98.96,98.75,98.78,329923.0
2023-03-17 14:20:00,98.78,98.85,98.6,98.61,351828.0,98.78,98.85,98.6,98.61,351828.0
2023-03-17 14:25:00,98.61,98.61,98.47,98.51,323572.0,98.61,98.61,98.47,98.51,323572.0
2023-03-17 14:30:00,98.5,98.66,98.41,98.59,371804.0,98.5,98.66,98.41,98.59,371804.0
2023-03-17 14:35:00,98.6,98.68,98.45,98.56,283131.0,98.6,98.68,98.45,98.56,283131.0
2023-03-17 14:40:00,98.56,98.62,98.44,98.57,248765.0,98.56,98.62,98.44,98.57,248765.0
2023-03-17 14:45:00,98.56,98.57,98.43,98.53,273864.0,98.56,98.57,98.43,98.53,273864.0
2023-03-17 14:50:00,98.52,98.55,98.27,98.52,466025.0,98.52,98.55,98.27,98.52,466025.0
2023-03-17 14:55:00,98.54,98.66,98.48,98.54,382649.0,98.54,98.66,98.48,98.54,382649.0
2023-03-17 15:00:00,98.55,98.62,98.37,98.46,255574.0,98.55,98.62,98.37,98.46,255574.0
2023-03-17 15:05:00,98.46,98.54,98.3,98.5,349326.0,98.46,98.54,98.3,98.5,349326.0
2023-03-17 15:10:00,98.5,98.74,98.47,98.65,436945.0,98.5,98.74,98.47,98.65,436945.0
2023-03-17 15:15:00,98.66,98.95,98.59,98.84,519267.0,98.66,98.95,98.59,98.84,519267.0
2023-03-17 15:20:00,98.84,98.95,98.76,98.9,338774.0,98.84,98.95,98.76,98.9,338774.0
2023-03-17 15:25:00,98.89,98.99,98.77,98.95,401285.0,98.89,98.99,98.77,98.95,401285.0
2023-03-17 15:30:00,98.95,98.96,98.52,98.64,472618.0,98.95,98.96,98.52,98.64,472618.0
2023-03-17 15:35:00,98.63,98.75,98.56,98.7,438836.0,98.63,98.75,98.56,98.7,438836.0
2023-03-17 15:40:00,98.69,99.02,98.68,98.98,619446.0,98.69,99.02,98.68,98.98,619446.0
2023-03-17 15:45:00,98.98,99.0,98.62,98.65,610228.0,98.98,99.0,98.62,98.65,610228.0
2023-03-17 15:50:00,98.65,99.12,98.55,99.09,1024360.0,98.65,99.12,98.55,99.09,1024360.0
2023-03-17 15:55:00,99.08,99.27,98.86,98.95,1911490.0,99.08,99.27,98.86,98.95,1911490.0
2023-03-20 09:30:00,98.4,98.48,97.19,97.2,1874383.0,98.4,98.48,97.19,97.2,1874383.0
2023-03-20 09:35:00,97.21,97.31,96.7,97.04,1590291.0,97.21,97.31,96.7,97.04,1590291.0
2023-03-20 09:40:00,97.03,97.32,96.41,96.59,1482001.0,97.03,97.32,96.41,96.59,1482001.0
2023-03-20 09:45:00,96.59,96.61,95.81,96.17,1552413.0,96.59,96.61,95.81,96.17,1552413.0
2023-03-20 09:50:00,96.16,96.64,96.15,96.33,1065129.0,96.16,96.64,96.15,96.33,1065129.0
2023-03-20 09:55:00,96.3,96.44,95.93,96.05,1107410.0,96.3,96.44,95.93,96.05,1107410.0
2023-03-20 10:00:00,96.04,96.56,96.03,96.48,999273.0,96.04,96.56,96.03,96.48,999273.0
2023-03-20 10:05:00,96.49,96.56,95.84,95.9,1024086.0,96.49,96.56,95.84,95.9,1024086.0
2023-03-20 10:10:00,95.91,96.18,95.7,96.02,993297.0,95.91,96.18,95.7,96.02,993297.0
2023-03-20 10:15:00,96.01,96.2,95.82,95.94,710267.0,96.01,96.2,95.82,95.94,710267.0
2023-03-20 10:20:00,95.93,96.37,95.9,96.32,863626.0,95.93,96.37,95.9,96.32,863626.0
2023-03-20 10:25:00,96.32,96.39,96.09,96.15,608512.0,96.32,96.39,96.09,96.15,608512.0
2023-03-20 10:30:00,96.13,97.17,96.12,97.04,1773409.0,96.13,97.17,96.12,97.04,1773409.0
2023-03-20 10:35:00,97.02,97.35,96.45,96.56,2156544.0,97.02,97.35,96.45,96.56,2156544.0
2023-03-20 10:40:00,96.56,96.9,96.43,96.75,991392.0,96.56,96.9,96.43,96.75,991392.0
2023-03-20 10:45:00,96.74,97.39,96.51,97.39,1297945.0,96.74,97.39,96.51,97.39,1297945.0
2023-03-20 10:50:00,97.39,97.48,97.13,97.3,1090018.0,97.39,97.48,97.13,97.3,1090018.0
2023-03-20 10:55:00,97.29,97.57,97.14,97.53,875265.0,97.29,97.57,97.14,97.53,875265.0
2023-03-20 11:00:00,97.52,97.81,97.46,97.62,905383.0,97.52,97.81,97.46,97.62,905383.0
2023-03-20 11:05:00,97.63,97.87,97.47,97.54,700910.0,97.63,97.87,97.47,97.54,700910.0
2023-03-20 11:10:00,97.55,97.62,97.2,97.59,806319.0,97.55,97.62,97.2,97.59,806319.0
2023-03-20 11:15:00,97.59,97.61,97.21,97.48,534705.0,97.59,97.61,97.21,97.48,534705.0
2023-03-20 11:20:00,97.48,97.56,97.25,97.29,394902.0,97.48,97.56,97.25,97.29,394902.0
2023-03-20 11:25:00,97.29,97.7,97.26,97.68,474886.0,97.29,97.7,97.26,97.68,474886.0
2023-03-20 11:30:00,97.68,97.71,97.37,97.51,422429.0,97.68,97.71,97.37,97.51,422429.0
2023-03-20 11:35:00,97.52,97.54,97.39,97.46,324632.0,97.52,97.54,97.39,97.46,324632.0
2023-03-20 11:40:00,97.46,97.67,97.43,97.45,362610.0,97.46,97.67,97.43,97.45,362610.0
2023-03-20 11:45:00,97.46,97.47,97.13,97.15,395087.0,97.46,97.47,97.13,97.15,395087.0
2023-03-20 11:50:00,97.17,97.2,96.91,96.99,487006.0,97.17,97.2,96.91,96.99,487006.0
2023-03-20 11:55:00,96.98,97.08,96.73,96.78,571101.0,96.98,97.08,96.73,96.78,571101.0
2023-03-20 12:00:00,96.78,96.99,96.76,96.95,423909.0,96.78,96.99,96.76,96.95,423909.0
2023-03-20 12:05:00,96.95,97.09,96.73,96.77,385721.0,96.95,97.09,96.73,96.77,385721.0
2023-03-20 12:10:00,96.76,96.81,96.41,96.61,644439.0,96.76,96.81,96.41,96.61,644439.0
2023-03-20 12:15:00,96.61,96.72,96.37,96.42,351573.0,96.61,96.72,96.37,96.42,351573.0
2023-03-20 12:20:00,96.44,96.53,96.35,96.38,262625.0,96.44,96.53,96.35,96.38,262625.0
2023-03-20 12:25:00,96.38,96.56,96.26,96.54,322398.0,96.38,96.56,96.26,96.54,322398.0
2023-03-20 12:30:00,96.53,96.63,96.29,96.44,466723.0,96.53,96.63,96.29,96.44,466723.0
2023-03-20 12:35:00,96.42,96.53,96.35,96.49,269425.0,96.42,96.53,96.35,96.49,269425.0
2023-03-20 12:40:00,96.48,96.51,96.22,96.26,294537.0,96.48,96.51,96.22,96.26,294537.0
2023-03-20 12:45:00,96.24,96.55,96.21,96.51,329041.0,96.24,96.55,96.21,96.51,329041.0
2023-03-20 12:50:00,96.52,96.75,96.51,96.6,389529.0,96.52,96.75,96.51,96.6,389529.0
2023-03-20 12:55:00,96.6,96.74,96.52,96.65,291443.0,96.6,96.74,96.52,96.65,291443.0
2023-03-20 13:00:00,96.65,96.88,96.62,96.79,269685.0,96.65,96.88,96.62,96.79,269685.0
2023-03-20 13:05:00,96.78,97.04,96.77,96.78,439923.0,96.78,97.04,96.77,96.78,439923.0
2023-03-20 13:10:00,96.79,96.9,96.77,96.84,212051.0,96.79,96.9,96.77,96.84,212051.0
2023-03-20 13:15:00,96.85,96.96,96.79,96.88,250178.0,96.85,96.96,96.79,96.88,250178.0
2023-03-20 13:20:00,96.88,96.91,96.72,96.81,186980.0,96.88,96.91,96.72,96.81,186980.0
2023-03-20 13:25:00,96.8,96.86,96.63,96.64,342059.0,96.8,96.86,96.63,96.64,342059.0
2023-03-20 13:30:00,96.64,96.84,96.6,96.6,214087.0,96.64,96.84,96.6,96.6,214087.0
2023-03-20 13:35:00,96.61,96.61,96.44,96.57,254184.0,96.61,96.61,96.44,96.57,254184.0
2023-03-20 13:40:00,96.56,96.88,96.56,96.85,286666.0,96.56,96.88,96.56,96.85,286666.0
2023-03-20 13:45:00,96.86,96.87,96.63,96.69,238418.0,96.86,96.87,96.63,96.69,238418.0
2023-03-20 13:50:00,96.7,96.75,96.62,96.69,211082.0,96.7,96.75,96.62,96.69,211082.0
2023-03-20 13:55:00,96.69,96.78,96.57,96.72,266463.0,96.69,96.78,96.57,96.72,266463.0
2023-03-20 14:00:00,96.73,96.82,96.62,96.69,202958.0,96.73,96.82,96.62,96.69,202958.0
2023-03-20 14:05:00,96.68,96.75,96.54,96.55,203573.0,96.68,96.75,96.54,96.55,203573.0
2023-03-20 14:10:00,96.55,96.77,96.54,96.7,184410.0,96.55,96.77,96.54,96.7,184410.0
2023-03-20 14:15:00,96.7,96.93,96.65,96.89,353118.0,96.7,96.93,96.65,96.89,353118.0
2023-03-20 14:20:00,96.89,97.19,96.87,97.16,492245.0,96.89,97.19,96.87,97.16,492245.0
2023-03-20 14:25:00,97.15,97.2,96.99,97.04,414062.0,97.15,97.2,96.99,97.04,414062.0
2023-03-20 14:30:00,97.04,97.08,96.82,97.03,434153.0,97.04,97.08,96.82,97.03,434153.0
2023-03-20 14:35:00,97.03,97.09,96.91,96.95,261120.0,97.03,97.09,96.91,96.95,261120.0
2023-03-20 14:40:00,96.96,97.04,96.86,97.01,251299.0,96.96,97.04,96.86,97.01,251299.0
2023-03-20 14:45:00,97.0,97.23,96.99,97.17,387559.0,97.0,97.23,96.99,97.17,387559.0
2023-03-20 14:50:00,97.18,97.39,97.11,97.14,374134.0,97.18,97.39,97.11,97.14,374134.0
2023-03-20 14:55:00,97.15,97.24,97.06,97.08,279111.0,97.15,97.24,97.06,97.08,279111.0
2023-03-20 15:00:00,97.08,97.14,96.93,97.12,324394.0,97.08,97.14,96.93,97.12,324394.0
2023-03-20 15:05:00,97.11,97.2,96.99,97.03,240475.0,97.11,97.2,96.99,97.03,240475.0
2023-03-20 15:10:00,97.03,97.1,96.95,97.06,195637.0,97.03,97.1,96.95,97.06,195637.0
2023-03-20 15:15:00,97.06,97.2,96.96,97.13,284272.0,97.06,97.2,96.96,97.13,284272.0
2023-03-20 15:20:00,97.13,97.19,96.97,97.07,214148.0,97.13,97.19,96.97,97.07,214148.0
2023-03-20 15:25:00,97.07,97.21,97.02,97.15,293008.0,97.07,97.21,97.02,97.15,293008.0
2023-03-20 15:30:00,97.14,97.36,97.11,97.26,362085.0,97.14,97.36,97.11,97.26,362085.0
2023-03-20 15:35:00,97.26,97.34,97.12,97.26,365341.0,97.26,97.34,97.12,97.26,365341.0
2023-03-20 15:40:00,97.25,97.38,97.21,97.28,479712.0,97.25,97.38,97.21,97.28,479712.0
2023-03-20 15:45:00,97.27,97.59,97.23,97.57,598923.0,97.27,97.59,97.23,97.57,598923.0
2023-03-20 15:50:00,97.57,97.71,97.51,97.56,815479.0,97.57,97.71,97.51,97.56,815479.0
2023-03-20 15:55:00,97.56,97.75,97.53,97.71,1960245.0,97.56,97.75,97.53,97.71,1960245.0
2023-03-21 09:30:00,98.14,98.83,98.07,98.67,1605347.0,98.14,98.83,98.07,98.67,1605347.0
2023-03-21 09:35:00,98.67,98.81,98.12,98.28,1171699.0,98.67,98.81,98.12,98.28,1171699.0
2023-03-21 09:40:00,98.27,98.6,98.22,98.39,998972.0,98.27,98.6,98.22,98.39,998972.0
2023-03-21 09:45:00,98.39,98.53,98.0,98.27,992256.0,98.39,98.53,98.0,98.27,992256.0
2023-03-21 09:50:00,98.27,98.96,98.26,98.94,1263101.0,98.27,98.96,98.26,98.94,1263101.0
2023-03-21 09:55:00,98.94,99.19,98.8,99.0,994914.0,98.94,99.19,98.8,99.0,994914.0
2023-03-21 10:00:00,98.99,99.27,98.75,98.84,820341.0,98.99,99.27,98.75,98.84,820341.0
2023-03-21 10:05:00,98.85,98.94,98.44,98.72,805453.0,98.85,98.94,98.44,98.72,805453.0
2023-03-21 10:10:00,98.72,99.06,98.7,98.76,656367.0,98.72,99.06,98.7,98.76,656367.0
2023-03-21 10:15:00,98.75,98.98,98.62,98.83,742124.0,98.75,98.98,98.62,98.83,742124.0
2023-03-21 10:20:00,98.82,99.06,98.54,98.6,683198.0,98.82,99.06,98.54,98.6,683198.0
2023-03-21 10:25:00,98.62,98.65,98.36,98.48,604776.0,98.62,98.65,98.36,98.48,604776.0
2023-03-21 10:30:00,98.49,98.72,98.43,98.55,495240.0,98.49,98.72,98.43,98.55,495240.0
2023-03-21 10:35:00,98.56,98.89,98.53,98.81,479792.0,98.56,98.89,98.53,98.81,479792.0
2023-03-21 10:40:00,98.81,98.89,98.56,98.66,499827.0,98.81,98.89,98.56,98.66,499827.0
2023-03-21 10:45:00,98.65,98.88,98.65,98.73,395654.0,98.65,98.88,98.65,98.73,395654.0
2023-03-21 10:50:00,98.73,98.75,98.27,98.41,470173.0,98.73,98.75,98.27,98.41,470173.0
2023-03-21 10:55:00,98.4,98.64,98.4,98.57,417460.0,98.4,98.64,98.4,98.57,417460.0
2023-03-21 11:00:00,98.58,98.79,98.52,98.61,379477.0,98.58,98.79,98.52,98.61,379477.0
2023-03-21 11:05:00,98.61,98.88,98.5,98.81,407170.0,98.61,98.88,98.5,98.81,407170.0
2023-03-21 11:10:00,98.8,98.96,98.77,98.92,375073.0,98.8,98.96,98.77,98.92,375073.0
2023-03-21 11:15:00,98.92,99.0,98.88,98.97,466184.0,98.92,99.0,98.88,98.97,466184.0
2023-03-21 11:20:00,98.97,99.0,98.8,98.93,342441.0,98.97,99.0,98.8,98.93,342441.0
2023-03-21 11:25:00,98.93,99.02,98.76,98.93,526020.0,98.93,99.02,98.76,98.93,526020.0
2023-03-21 11:30:00,98.92,99.19,98.88,99.1,440378.0,98.92,99.19,98.88,99.1,440378.0
2023-03-21 11:35:00,99.11,99.18,98.87,99.01,519434.0,99.11,99.18,98.87,99.01,519434.0
2023-03-21 11:40:00,99.0,99.09,98.73,99.01,569452.0,99.0,99.09,98.73,99.01,569452.0
2023-03-21 11:45:00,99.01,99.27,98.93,99.26,855658.0,99.01,99.27,98.93,99.26,855658.0
2023-03-21 11:50:00,99.26,99.4,99.18,99.39,550002.0,99.26,99.4,99.18,99.39,550002.0
2023-03-21 11:55:00,99.4,99.46,99.2,99.27,404352.0,99.4,99.46,99.2,99.27,404352.0
2023-03-21 12:00:00,99.26,99.36,99.16,99.17,379468.0,99.26,99.36,99.16,99.17,379468.0
2023-03-21 12:05:00,99.17,99.3,99.13,99.24,383511.0,99.17,99.3,99.13,99.24,383511.0
2023-03-21 12:10:00,99.25,99.48,99.24,99.39,406698.0,99.25,99.48,99.24,99.39,406698.0
2023-03-21 12:15:00,99.39,99.48,99.34,99.48,266517.0,99.39,99.48,99.34,99.48,266517.0
2023-03-21 12:20:00,99.48,99.64,99.47,99.54,731126.0,99.48,99.64,99.47,99.54,731126.0
2023-03-21 12:25:00,99.55,99.7,99.38,99.58,395282.0,99.55,99.7,99.38,99.58,395282.0
2023-03-21 12:30:00,99.59,99.74,99.57,99.65,334537.0,99.59,99.74,99.57,99.65,334537.0
2023-03-21 12:35:00,99.65,99.8,99.58,99.67,435395.0,99.65,99.8,99.58,99.67,435395.0
2023-03-21 12:40:00,99.67,99.7,99.46,99.48,327976.0,99.67,99.7,99.46,99.48,327976.0
2023-03-21 12:45:00,99.48,99.53,99.34,99.36,642273.0,99.48,99.53,99.34,99.36,642273.0
2023-03-21 12:50:00,99.37,99.65,99.37,99.55,370724.0,99.37,99.65,99.37,99.55,370724.0
2023-03-21 12:55:00,99.55,99.6,99.4,99.48,374747.0,99.55,99.6,99.4,99.48,374747.0
2023-03-21 13:00:00,99.49,99.55,99.26,99.35,412896.0,99.49,99.55,99.26,99.35,412896.0
2023-03-21 13:05:00,99.35,99.46,99.31,99.33,301402.0,99.35,99.46,99.31,99.33,301402.0
2023-03-21 13:10:00,99.32,99.57,99.27,99.5,453946.0,99.32,99.57,99.27,99.5,453946.0
2023-03-21 13:15:00,99.51,99.61,99.45,99.59,224786.0,99.51,99.61,99.45,99.59,224786.0
2023-03-21 13:20:00,99.59,99.67,99.47,99.47,317906.0,99.59,99.67,99.47,99.47,317906.0
2023-03-21 13:25:00,99.47,99.72,99.41,99.72,371666.0,99.47,99.72,99.41,99.72,371666.0
2023-03-21 13:30:00,99.72,99.92,99.7,99.9,491597.0,99.72,99.92,99.7,99.9,491597.0
2023-03-21 13:35:00,99.9,99.99,99.84,99.94,612875.0,99.9,99.99,99.84,99.94,612875.0
2023-03-21 13:40:00,99.94,100.05,99.87,99.9,661250.0,99.94,100.05,99.87,99.9,661250.0
2023-03-21 13:45:00,99.91,100.04,99.88,99.98,401234.0,99.91,100.04,99.88,99.98,401234.0
2023-03-21 13:50:00,99.97,100.01,99.87,99.99,313217.0,99.97,100.01,99.87,99.99,313217.0
2023-03-21 13:55:00,100.0,100.06,99.77,99.8,421696.0,100.0,100.06,99.77,99.8,421696.0
2023-03-21 14:00:00,99.8,100.01,99.78,99.99,328704.0,99.8,100.01,99.78,99.99,328704.0
2023-03-21 14:05:00,100.0,100.12,99.86,99.91,401050.0,100.0,100.12,99.86,99.91,401050.0
2023-03-21 14:10:00,99.91,100.17,99.9,100.16,395741.0,99.91,100.17,99.9,100.16,395741.0
2023-03-21 14:15:00,100.17,100.18,99.85,100.13,487560.0,100.17,100.18,99.85,100.13,487560.0
2023-03-21 14:20:00,100.13,100.28,100.11,100.27,428902.0,100.13,100.28,100.11,100.27,428902.0
2023-03-21 14:25:00,100.27,100.42,100.23,100.29,546512.0,100.27,100.42,100.23,100.29,546512.0
2023-03-21 14:30:00,100.3,100.34,100.14,100.32,440225.0,100.3,100.34,100.14,100.32,440225.0
2023-03-21 14:35:00,100.32,100.38,100.19,100.22,348676.0,100.32,100.38,100.19,100.22,348676.0
2023-03-21 14:40:00,100.22,100.31,100.21,100.3,248651.0,100.22,100.31,100.21,100.3,248651.0
2023-03-21 14:45:00,100.3,100.32,100.14,100.28,382426.0,100.3,100.32,100.14,100.28,382426.0
2023-03-21 14:50:00,100.28,100.3,100.07,100.17,380356.0,100.28,100.3,100.07,100.17,380356.0
2023-03-21 14:55:00,100.17,100.34,100.14,100.26,333086.0,100.17,100.34,100.14,100.26,333086.0
2023-03-21 15:00:00,100.27,100.41,100.22,100.35,414098.0,100.27,100.41,100.22,100.35,414098.0
2023-03-21 15:05:00,100.34,100.46,100.25,100.43,485130.0,100.34,100.46,100.25,100.43,485130.0
2023-03-21 15:10:00,100.44,100.55,100.34,100.34,527573.0,100.44,100.55,100.34,100.34,527573.0
2023-03-21 15:15:00,100.35,100.51,100.28,100.45,406524.0,100.35,100.51,100.28,100.45,406524.0
2023-03-21 15:20:00,100.46,100.56,100.36,100.37,456056.0,100.46,100.56,100.36,100.37,456056.0
2023-03-21 15:25:00,100.37,100.48,100.28,100.45,519962.0,100.37,100.48,100.28,100.45,519962.0
2023-03-21 15:30:00,100.45,100.52,100.41,100.44,470021.0,100.45,100.52,100.41,100.44,470021.0
2023-03-21 15:35:00,100.44,100.72,100.43,100.7,787691.0,100.44,100.72,100.43,100.7,787691.0
2023-03-21 15:40:00,100.71,100.8,100.62,100.78,931534.0,100.71,100.8,100.62,100.78,931534.0
2023-03-21 15:45:00,100.78,100.85,100.7,100.73,772616.0,100.78,100.85,100.7,100.73,772616.0
2023-03-21 15:50:00,100.73,100.81,100.61,100.68,1159759.0,100.73,100.81,100.61,100.68,1159759.0
2023-03-21 15:55:00,100.68,100.69,100.4,100.61,1692381.0,100.68,100.69,100.4,100.61,1692381.0
2023-03-22 09:30:00,100.45,100.56,99.65,100.09,1318445.0,100.45,100.56,99.65,100.09,1318445.0
2023-03-22 09:35:00,100.08,100.25,99.75,99.88,727870.0,100.08,100.25,99.75,99.88,727870.0
2023-03-22 09:40:00,99.88,99.9,99.34,99.64,867549.0,99.88,99.9,99.34,99.64,867549.0
2023-03-22 09:45:00,99.63,99.87,99.49,99.81,618685.0,99.63,99.87,99.49,99.81,618685.0
2023-03-22 09:50:00,99.81,100.08,99.62,99.81,612832.0,99.81,100.08,99.62,99.81,612832.0
2023-03-22 09:55:00,99.81,99.86,99.6,99.69,428500.0,99.81,99.86,99.6,99.69,428500.0
2023-03-22 10:00:00,99.69,99.94,99.66,99.85,487209.0,99.69,99.94,99.66,99.85,487209.0
2023-03-22 10:05:00,99.84,99.93,99.73,99.85,392280.0,99.84,99.93,99.73,99.85,392280.0
2023-03-22 10:10:00,99.85,100.0,99.7,99.75,421594.0,99.85,100.0,99.7,99.75,421594.0
2023-03-22 10:15:00,99.75,99.82,99.42,99.72,652748.0,99.75,99.82,99.42,99.72,652748.0
2023-03-22 10:20:00,99.72,100.08,99.72,99.99,553471.0,99.72,100.08,99.72,99.99,553471.0
2023-03-22 10:25:00,99.98,100.43,99.92,100.39,611906.0,99.98,100.43,99.92,100.39,611906.0
2023-03-22 10:30:00,100.39,100.4,100.13,100.2,396184.0,100.39,100.4,100.13,100.2,396184.0
2023-03-22 10:35:00,100.22,100.23,100.09,100.13,254372.0,100.22,100.23,100.09,100.13,254372.0
2023-03-22 10:40:00,100.13,100.31,100.12,100.3,361945.0,100.13,100.31,100.12,100.3,361945.0
2023-03-22 10:45:00,100.29,100.3,100.06,100.09,268692.0,100.29,100.3,100.06,100.09,268692.0
2023-03-22 10:50:00,100.09,100.19,100.0,100.19,249667.0,100.09,100.19,100.0,100.19,249667.0
2023-03-22 10:55:00,100.18,100.24,100.03,100.07,243959.0,100.18,100.24,100.03,100.07,243959.0
2023-03-22 11:00:00,100.06,100.09,99.92,99.98,296515.0,100.06,100.09,99.92,99.98,296515.0
2023-03-22 11:05:00,99.98,100.18,99.92,100.14,366327.0,99.98,100.18,99.92,100.14,366327.0
2023-03-22 11:10:00,100.15,100.3,99.87,100.06,466889.0,100.15,100.3,99.87,100.06,466889.0
2023-03-22 11:15:00,100.06,100.28,100.03,100.22,261295.0,100.06,100.28,100.03,100.22,261295.0
2023-03-22 11:20:00,100.23,100.49,100.19,100.44,377915.0,100.23,100.49,100.19,100.44,377915.0
2023-03-22 11:25:00,100.45,100.48,100.32,100.45,364711.0,100.45,100.48,100.32,100.45,364711.0
2023-03-22 11:30:00,100.46,100.74,100.45,100.66,550780.0,100.46,100.74,100.45,100.66,550780.0
2023-03-22 11:35:00,100.67,100.74,100.53,100.66,384818.0,100.67,100.74,100.53,100.66,384818.0
2023-03-22 11:40:00,100.66,100.72,100.38,100.48,360763.0,100.66,100.72,100.38,100.48,360763.0
2023-03-22 11:45:00,100.49,100.51,100.26,100.32,271156.0,100.49,100.51,100.26,100.32,271156.0
2023-03-22 11:50:00,100.31,100.47,100.29,100.36,213410.0,100.31,100.47,100.29,100.36,213410.0
2023-03-22 11:55:00,100.35,100.4,100.24,100.28,251084.0,100.35,100.4,100.24,100.28,251084.0
2023-03-22 12:00:00,100.29,100.38,100.11,100.17,285540.0,100.29,100.38,100.11,100.17,285540.0
2023-03-22 12:05:00,100.17,100.2,99.99,100.02,303688.0,100.17,100.2,99.99,100.02,303688.0
2023-03-22 12:10:00,100.02,100.05,99.87,99.92,303342.0,100.02,100.05,99.87,99.92,303342.0
2023-03-22 12:15:00,99.93,99.98,99.78,99.87,301679.0,99.93,99.98,99.78,99.87,301679.0
2023-03-22 12:20:00,99.87,99.97,99.79,99.96,246850.0,99.87,99.97,99.79,99.96,246850.0
2023-03-22 12:25:00,99.96,100.07,99.91,99.95,293930.0,99.96,100.07,99.91,99.95,293930.0
2023-03-22 12:30:00,99.94,100.04,99.89,99.98,207157.0,99.94,100.04,99.89,99.98,207157.0
2023-03-22 12:35:00,99.98,100.0,99.83,99.93,162315.0,99.98,100.0,99.83,99.93,162315.0
2023-03-22 12:40:00,99.94,100.01,99.89,99.97,129927.0,99.94,100.01,99.89,99.97,129927.0
2023-03-22 12:45:00,99.97,99.97,99.87,99.88,135915.0,99.97,99.97,99.87,99.88,135915.0
2023-03-22 12:50:00,99.89,100.04,99.88,99.99,186658.0,99.89,100.04,99.88,99.99,186658.0
2023-03-22 12:55:00,99.99,100.07,99.86,100.03,216506.0,99.99,100.07,99.86,100.03,216506.0
2023-03-22 13:00:00,100.04,100.05,99.89,99.93,588377.0,100.04,100.05,99.89,99.93,588377.0
2023-03-22 13:05:00,99.93,100.05,99.9,99.94,202695.0,99.93,100.05,99.9,99.94,202695.0
2023-03-22 13:10:00,99.95,100.05,99.91,100.03,147699.0,99.95,100.05,99.91,100.03,147699.0
2023-03-22 13:15:00,100.03,100.08,99.98,100.06,168361.0,100.03,100.08,99.98,100.06,168361.0
2023-03-22 13:20:00,100.06,100.14,100.03,100.07,172193.0,100.06,100.14,100.03,100.07,172193.0
2023-03-22 13:25:00,100.08,100.22,100.03,100.19,234307.0,100.08,100.22,100.03,100.19,234307.0
2023-03-22 13:30:00,100.2,100.3,100.17,100.21,196265.0,100.2,100.3,100.17,100.21,196265.0
2023-03-22 13:35:00,100.21,100.32,100.14,100.31,240036.0,100.21,100.32,100.14,100.31,240036.0
2023-03-22 13:40:00,100.32,100.59,100.3,100.58,510717.0,100.32,100.59,100.3,100.58,510717.0
2023-03-22 13:45:00,100.58,100.64,100.48,100.54,434679.0,100.58,100.64,100.48,100.54,434679.0
2023-03-22 13:50:00,100.54,100.68,100.53,100.68,370468.0,100.54,100.68,100.53,100.68,370468.0
2023-03-22 13:55:00,100.68,100.87,100.66,100.67,626548.0,100.68,100.87,100.66,100.67,626548.0
2023-03-22 14:00:00,100.69,101.48,100.59,101.27,1283877.0,100.69,101.48,100.59,101.27,1283877.0
2023-03-22 14:05:00,101.26,101.93,101.19,101.27,1383841.0,101.26,101.93,101.19,101.27,1383841.0
2023-03-22 14:10:00,101.27,101.39,100.62,100.75,1129967.0,101.27,101.39,100.62,100.75,1129967.0
2023-03-22 14:15:00,100.75,101.33,100.69,101.26,1092832.0,100.75,101.33,100.69,101.26,1092832.0
2023-03-22 14:20:00,101.27,101.28,100.75,100.93,657805.0,101.27,101.28,100.75,100.93,657805.0
2023-03-22 14:25:00,100.92,101.29,100.83,101.21,562627.0,100.92,101.29,100.83,101.21,562627.0
2023-03-22 14:30:00,101.22,101.44,100.72,101.01,1097361.0,101.22,101.44,100.72,101.01,1097361.0
2023-03-22 14:35:00,101.01,101.02,100.08,100.69,1195689.0,101.01,101.02,100.08,100.69,1195689.0
2023-03-22 14:40:00,100.69,101.65,100.65,101.48,1053377.0,100.69,101.65,100.65,101.48,1053377.0
2023-03-22 14:45:00,101.49,102.1,101.35,101.79,1045466.0,101.49,102.1,101.35,101.79,1045466.0
2023-03-22 14:50:00,101.78,101.93,101.17,101.24,742153.0,101.78,101.93,101.17,101.24,742153.0
2023-03-22 14:55:00,101.25,101.34,100.33,100.34,942059.0,101.25,101.34,100.33,100.34,942059.0
2023-03-22 15:00:00,100.34,100.68,99.95,100.0,1268742.0,100.34,100.68,99.95,100.0,1268742.0
2023-03-22 15:05:00,100.0,100.32,99.76,100.17,1263488.0,100.0,100.32,99.76,100.17,1263488.0
2023-03-22 15:10:00,100.19,100.66,99.99,100.51,685049.0,100.19,100.66,99.99,100.51,685049.0
2023-03-22 15:15:00,100.51,101.04,100.5,100.79,926550.0,100.51,101.04,100.5,100.79,926550.0
2023-03-22 15:20:00,100.8,101.43,100.7,100.95,860869.0,100.8,101.43,100.7,100.95,860869.0
2023-03-22 15:25:00,100.94,101.18,100.75,101.06,607679.0,100.94,101.18,100.75,101.06,607679.0
2023-03-22 15:30:00,101.07,101.16,100.47,100.59,695643.0,101.07,101.16,100.47,100.59,695643.0
2023-03-22 15:35:00,100.6,100.66,100.19,100.34,605307.0,100.6,100.66,100.19,100.34,605307.0
2023-03-22 15:40:00,100.34,100.5,100.04,100.05,581766.0,100.34,100.5,100.04,100.05,581766.0
2023-03-22 15:45:00,100.07,100.11,99.74,99.88,943969.0,100.07,100.11,99.74,99.88,943969.0
2023-03-22 15:50:00,99.87,99.89,99.1,99.17,1259665.0,99.87,99.89,99.1,99.17,1259665.0
2023-03-22 15:55:00,99.18,99.29,98.61,98.7,2660631.0,99.18,99.29,98.61,98.7,2660631.0
2023-03-23 09:30:00,100.41,100.74,100.07,100.08,1361637.0,100.41,100.74,100.07,100.08,1361637.0
2023-03-23 09:35:00,100.09,100.33,99.81,99.85,782100.0,100.09,100.33,99.81,99.85,782100.0
2023-03-23 09:40:00,99.86,100.14,99.68,99.87,950424.0,99.86,100.14,99.68,99.87,950424.0
2023-03-23 09:45:00,99.86,100.04,99.29,99.56,899145.0,99.86,100.04,99.29,99.56,899145.0
2023-03-23 09:50:00,99.57,99.8,99.46,99.63,838758.0,99.57,99.8,99.46,99.63,838758.0
2023-03-23 09:55:00,99.63,99.99,99.39,99.93,970284.0,99.63,99.99,99.39,99.93,970284.0
2023-03-23 10:00:00,99.92,100.2,99.7,99.84,907954.0,99.92,100.2,99.7,99.84,907954.0
2023-03-23 10:05:00,99.85,100.3,99.79,100.2,693115.0,99.85,100.3,99.79,100.2,693115.0
2023-03-23 10:10:00,100.21,100.62,100.21,100.52,766838.0,100.21,100.62,100.21,100.52,766838.0
2023-03-23 10:15:00,100.52,100.78,100.26,100.36,808652.0,100.52,100.78,100.26,100.36,808652.0
2023-03-23 10:20:00,100.33,100.35,100.0,100.12,551103.0,100.33,100.35,100.0,100.12,551103.0
2023-03-23 10:25:00,100.11,100.58,100.1,100.38,640479.0,100.11,100.58,100.1,100.38,640479.0
2023-03-23 10:30:00,100.37,100.55,100.22,100.29,473487.0,100.37,100.55,100.22,100.29,473487.0
2023-03-23 10:35:00,100.3,100.47,100.25,100.43,407085.0,100.3,100.47,100.25,100.43,407085.0
2023-03-23 10:40:00,100.42,100.58,100.36,100.4,439576.0,100.42,100.58,100.36,100.4,439576.0
2023-03-23 10:45:00,100.41,100.99,100.36,100.96,835814.0,100.41,100.99,100.36,100.96,835814.0
2023-03-23 10:50:00,100.96,100.99,100.8,100.93,503201.0,100.96,100.99,100.8,100.93,503201.0
2023-03-23 10:55:00,100.92,101.02,100.68,100.83,655608.0,100.92,101.02,100.68,100.83,655608.0
2023-03-23 11:00:00,100.83,101.04,100.82,100.96,534336.0,100.83,101.04,100.82,100.96,534336.0
2023-03-23 11:05:00,100.95,101.06,100.78,100.8,647580.0,100.95,101.06,100.78,100.8,647580.0
2023-03-23 11:10:00,100.81,100.93,100.69,100.72,583838.0,100.81,100.93,100.69,100.72,583838.0
2023-03-23 11:15:00,100.71,100.77,100.55,100.6,470718.0,100.71,100.77,100.55,100.6,470718.0
2023-03-23 11:20:00,100.61,100.87,100.53,100.79,363035.0,100.61,100.87,100.53,100.79,363035.0
2023-03-23 11:25:00,100.8,100.8,100.25,100.3,442355.0,100.8,100.8,100.25,100.3,442355.0
2023-03-23 11:30:00,100.3,100.51,100.3,100.39,324026.0,100.3,100.51,100.3,100.39,324026.0
2023-03-23 11:35:00,100.38,100.64,100.35,100.43,338782.0,100.38,100.64,100.35,100.43,338782.0
2023-03-23 11:40:00,100.42,100.5,100.28,100.34,411812.0,100.42,100.5,100.28,100.34,411812.0
2023-03-23 11:45:00,100.35,100.62,100.23,100.61,372100.0,100.35,100.62,100.23,100.61,372100.0
2023-03-23 11:50:00,100.6,100.75,100.46,100.52,344645.0,100.6,100.75,100.46,100.52,344645.0
2023-03-23 11:55:00,100.53,100.6,100.34,100.45,294563.0,100.53,100.6,100.34,100.45,294563.0
2023-03-23 12:00:00,100.44,100.6,100.4,100.58,286930.0,100.44,100.6,100.4,100.58,286930.0
2023-03-23 12:05:00,100.58,100.69,100.45,100.58,231792.0,100.58,100.69,100.45,100.58,231792.0
2023-03-23 12:10:00,100.58,100.58,100.26,100.28,341491.0,100.58,100.58,100.26,100.28,341491.0
2023-03-23 12:15:00,100.29,100.31,100.09,100.15,468999.0,100.29,100.31,100.09,100.15,468999.0
2023-03-23 12:20:00,100.17,100.17,99.92,100.14,464524.0,100.17,100.17,99.92,100.14,464524.0
2023-03-23 12:25:00,100.13,100.31,100.1,100.31,292452.0,100.13,100.31,100.1,100.31,292452.0
2023-03-23 12:30:00,100.3,100.54,100.29,100.47,408992.0,100.3,100.54,100.29,100.47,408992.0
2023-03-23 12:35:00,100.48,100.53,100.26,100.27,271504.0,100.48,100.53,100.26,100.27,271504.0
2023-03-23 12:40:00,100.27,100.35,100.14,100.33,320554.0,100.27,100.35,100.14,100.33,320554.0
2023-03-23 12:45:00,100.33,100.34,100.06,100.27,312554.0,100.33,100.34,100.06,100.27,312554.0
2023-03-23 12:50:00,100.27,100.29,100.11,100.18,243087.0,100.27,100.29,100.11,100.18,243087.0
2023-03-23 12:55:00,100.17,100.23,100.0,100.19,245015.0,100.17,100.23,100.0,100.19,245015.0
2023-03-23 13:00:00,100.19,100.29,100.01,100.24,211680.0,100.19,100.29,100.01,100.24,211680.0
2023-03-23 13:05:00,100.23,100.41,100.11,100.17,267272.0,100.23,100.41,100.11,100.17,267272.0
2023-03-23 13:10:00,100.16,100.21,99.81,99.94,419801.0,100.16,100.21,99.81,99.94,419801.0
2023-03-23 13:15:00,99.93,99.96,99.76,99.9,334840.0,99.93,99.96,99.76,99.9,334840.0
2023-03-23 13:20:00,99.9,100.05,99.87,99.9,289865.0,99.9,100.05,99.87,99.9,289865.0
2023-03-23 13:25:00,99.89,100.01,99.58,99.78,646522.0,99.89,100.01,99.58,99.78,646522.0
2023-03-23 13:30:00,99.79,100.0,99.71,99.79,314874.0,99.79,100.0,99.71,99.79,314874.0
2023-03-23 13:35:00,99.8,99.94,99.72,99.88,245062.0,99.8,99.94,99.72,99.88,245062.0
2023-03-23 13:40:00,99.87,100.0,99.74,99.94,283458.0,99.87,100.0,99.74,99.94,283458.0
2023-03-23 13:45:00,99.93,99.96,99.66,99.77,343409.0,99.93,99.96,99.66,99.77,343409.0
2023-03-23 13:50:00,99.77,99.78,99.47,99.59,452030.0,99.77,99.78,99.47,99.59,452030.0
2023-03-23 13:55:00,99.59,99.64,99.31,99.36,394987.0,99.59,99.64,99.31,99.36,394987.0
2023-03-23 14:00:00,99.37,99.54,99.1,99.21,555967.0,99.37,99.54,99.1,99.21,555967.0
2023-03-23 14:05:00,99.23,99.29,99.01,99.03,345061.0,99.23,99.29,99.01,99.03,345061.0
2023-03-23 14:10:00,99.03,99.24,98.98,99.21,421067.0,99.03,99.24,98.98,99.21,421067.0
2023-03-23 14:15:00,99.22,99.24,98.99,99.05,259174.0,99.22,99.24,98.99,99.05,259174.0
2023-03-23 14:20:00,99.05,99.08,98.88,98.93,404185.0,99.05,99.08,98.88,98.93,404185.0
2023-03-23 14:25:00,98.94,98.98,98.56,98.57,593770.0,98.94,98.98,98.56,98.57,593770.0
2023-03-23 14:30:00,98.58,98.72,98.51,98.57,462619.0,98.58,98.72,98.51,98.57,462619.0
2023-03-23 14:35:00,98.57,98.75,98.14,98.14,529189.0,98.57,98.75,98.14,98.14,529189.0
2023-03-23 14:40:00,98.14,98.23,97.68,97.76,804063.0,98.14,98.23,97.68,97.76,804063.0
2023-03-23 14:45:00,97.77,98.04,97.66,97.95,774932.0,97.77,98.04,97.66,97.95,774932.0
2023-03-23 14:50:00,97.96,98.1,97.78,97.93,473251.0,97.96,98.1,97.78,97.93,473251.0
2023-03-23 14:55:00,97.92,98.37,97.68,98.34,647250.0,97.92,98.37,97.68,98.34,647250.0
2023-03-23 15:00:00,98.35,99.05,98.32,98.64,1112896.0,98.35,99.05,98.32,98.64,1112896.0
2023-03-23 15:05:00,98.64,98.69,98.28,98.61,574141.0,98.64,98.69,98.28,98.61,574141.0
2023-03-23 15:10:00,98.61,98.75,98.25,98.4,461715.0,98.61,98.75,98.25,98.4,461715.0
2023-03-23 15:15:00,98.39,98.53,97.91,97.98,684390.0,98.39,98.53,97.91,97.98,684390.0
2023-03-23 15:20:00,97.96,98.27,97.62,98.25,770512.0,97.96,98.27,97.62,98.25,770512.0
2023-03-23 15:25:00,98.24,98.38,98.12,98.15,436167.0,98.24,98.38,98.12,98.15,436167.0
2023-03-23 15:30:00,98.15,98.29,97.93,98.24,440690.0,98.15,98.29,97.93,98.24,440690.0
2023-03-23 15:35:00,98.22,98.56,98.22,98.4,526146.0,98.22,98.56,98.22,98.4,526146.0
2023-03-23 15:40:00,98.39,98.57,98.23,98.48,580292.0,98.39,98.57,98.23,98.48,580292.0
2023-03-23 15:45:00,98.48,98.97,98.46,98.75,830790.0,98.48,98.97,98.46,98.75,830790.0
2023-03-23 15:50:00,98.76,99.36,98.75,98.91,1254926.0,98.76,99.36,98.75,98.91,1254926.0
2023-03-23 15:55:00,98.9,98.96,98.61,98.64,2248394.0,98.9,98.96,98.61,98.64,2248394.0
2023-03-24 09:30:00,98.07,98.17,96.86,97.09,2172457.0,98.07,98.17,96.86,97.09,2172457.0
2023-03-24 09:35:00,97.07,97.22,96.7,96.94,1189061.0,97.07,97.22,96.7,96.94,1189061.0
2023-03-24 09:40:00,96.94,97.21,96.73,97.03,1002747.0,96.94,97.21,96.73,97.03,1002747.0
2023-03-24 09:45:00,97.01,97.19,96.4,96.69,1201368.0,97.01,97.19,96.4,96.69,1201368.0
2023-03-24 09:50:00,96.68,97.29,96.64,97.23,926765.0,96.68,97.29,96.64,97.23,926765.0
2023-03-24 09:55:00,97.23,97.55,97.05,97.11,804498.0,97.23,97.55,97.05,97.11,804498.0
2023-03-24 10:00:00,97.12,97.33,96.93,97.22,764043.0,97.12,97.33,96.93,97.22,764043.0
2023-03-24 10:05:00,97.22,97.5,97.0,97.15,623001.0,97.22,97.5,97.0,97.15,623001.0
2023-03-24 10:10:00,97.15,97.7,97.13,97.41,685396.0,97.15,97.7,97.13,97.41,685396.0
2023-03-24 10:15:00,97.4,97.53,97.05,97.14,583368.0,97.4,97.53,97.05,97.14,583368.0
2023-03-24 10:20:00,97.14,97.22,96.97,97.16,512753.0,97.14,97.22,96.97,97.16,512753.0
2023-03-24 10:25:00,97.16,97.65,97.14,97.59,598014.0,97.16,97.65,97.14,97.59,598014.0
2023-03-24 10:30:00,97.6,97.66,97.45,97.57,501500.0,97.6,97.66,97.45,97.57,501500.0
2023-03-24 10:35:00,97.57,97.6,97.22,97.23,491170.0,97.57,97.6,97.22,97.23,491170.0
2023-03-24 10:40:00,97.23,97.27,97.1,97.11,384749.0,97.23,97.27,97.1,97.11,384749.0
2023-03-24 10:45:00,97.12,97.44,96.98,97.06,592084.0,97.12,97.44,96.98,97.06,592084.0
2023-03-24 10:50:00,97.03,97.1,96.89,96.99,519988.0,97.03,97.1,96.89,96.99,519988.0
2023-03-24 10:55:00,96.98,97.39,96.92,97.37,499220.0,96.98,97.39,96.92,97.37,499220.0
2023-03-24 11:00:00,97.37,97.45,97.16,97.38,491014.0,97.37,97.45,97.16,97.38,491014.0
2023-03-24 11:05:00,97.39,97.48,96.94,96.96,642790.0,97.39,97.48,96.94,96.96,642790.0
2023-03-24 11:10:00,96.96,96.96,96.65,96.87,807117.0,96.96,96.96,96.65,96.87,807117.0
2023-03-24 11:15:00,96.87,97.08,96.83,96.86,346009.0,96.87,97.08,96.83,96.86,346009.0
2023-03-24 11:20:00,96.86,97.1,96.8,96.98,318068.0,96.86,97.1,96.8,96.98,318068.0
2023-03-24 11:25:00,96.99,97.2,96.99,97.14,350842.0,96.99,97.2,96.99,97.14,350842.0
2023-03-24 11:30:00,97.14,97.19,97.0,97.14,292576.0,97.14,97.19,97.0,97.14,292576.0
2023-03-24 11:35:00,97.14,97.4,97.13,97.22,624135.0,97.14,97.4,97.13,97.22,624135.0
2023-03-24 11:40:00,97.23,97.34,97.14,97.18,300373.0,97.23,97.34,97.14,97.18,300373.0
2023-03-24 11:45:00,97.17,97.85,97.16,97.54,798641.0,97.17,97.85,97.16,97.54,798641.0
2023-03-24 11:50:00,97.55,97.77,97.54,97.58,362551.0,97.55,97.77,97.54,97.58,362551.0
2023-03-24 11:55:00,97.57,97.75,97.46,97.71,327424.0,97.57,97.75,97.46,97.71,327424.0
2023-03-24 12:00:00,97.72,97.9,97.46,97.57,466740.0,97.72,97.9,97.46,97.57,466740.0
2023-03-24 12:05:00,97.56,97.57,97.13,97.17,321933.0,97.56,97.57,97.13,97.17,321933.0
2023-03-24 12:10:00,97.18,97.27,97.06,97.2,313981.0,97.18,97.27,97.06,97.2,313981.0
2023-03-24 12:15:00,97.19,97.28,96.97,97.1,521104.0,97.19,97.28,96.97,97.1,521104.0
2023-03-24 12:20:00,97.11,97.16,97.03,97.11,210761.0,97.11,97.16,97.03,97.11,210761.0
2023-03-24 12:25:00,97.12,97.19,96.99,97.12,2010960.0,97.12,97.19,96.99,97.12,2010960.0
2023-03-24 12:30:00,97.12,97.22,97.01,97.22,258483.0,97.12,97.22,97.01,97.22,258483.0
2023-03-24 12:35:00,97.22,97.48,97.18,97.4,305721.0,97.22,97.48,97.18,97.4,305721.0
2023-03-24 12:40:00,97.41,97.55,97.26,97.49,285945.0,97.41,97.55,97.26,97.49,285945.0
2023-03-24 12:45:00,97.49,97.63,97.46,97.49,291115.0,97.49,97.63,97.46,97.49,291115.0
2023-03-24 12:50:00,97.49,97.52,97.22,97.28,241162.0,97.49,97.52,97.22,97.28,241162.0
2023-03-24 12:55:00,97.27,97.45,97.2,97.22,223051.0,97.27,97.45,97.2,97.22,223051.0
2023-03-24 13:00:00,97.23,97.36,97.16,97.24,194546.0,97.23,97.36,97.16,97.24,194546.0
2023-03-24 13:05:00,97.25,97.41,97.1,97.21,300333.0,97.25,97.41,97.1,97.21,300333.0
2023-03-24 13:10:00,97.23,97.38,97.19,97.32,279684.0,97.23,97.38,97.19,97.32,279684.0
2023-03-24 13:15:00,97.32,97.39,97.12,97.17,225531.0,97.32,97.39,97.12,97.17,225531.0
2023-03-24 13:20:00,97.15,97.37,97.15,97.29,337474.0,97.15,97.37,97.15,97.29,337474.0
2023-03-24 13:25:00,97.29,97.64,97.27,97.43,425328.0,97.29,97.64,97.27,97.43,425328.0
2023-03-24 13:30:00,97.43,97.76,97.43,97.65,484501.0,97.43,97.76,97.43,97.65,484501.0
2023-03-24 13:35:00,97.66,97.87,97.61,97.83,557020.0,97.66,97.87,97.61,97.83,557020.0
2023-03-24 13:40:00,97.84,97.87,97.59,97.67,445708.0,97.84,97.87,97.59,97.67,445708.0
2023-03-24 13:45:00,97.68,97.7,97.43,97.44,278631.0,97.68,97.7,97.43,97.44,278631.0
2023-03-24 13:50:00,97.43,97.5,97.35,97.41,222682.0,97.43,97.5,97.35,97.41,222682.0
2023-03-24 13:55:00,97.41,97.56,97.37,97.54,215243.0,97.41,97.56,97.37,97.54,215243.0
2023-03-24 14:00:00,97.54,97.75,97.54,97.69,288761.0,97.54,97.75,97.54,97.69,288761.0
2023-03-24 14:05:00,97.69,97.69,97.5,97.62,248807.0,97.69,97.69,97.5,97.62,248807.0
2023-03-24 14:10:00,97.62,97.75,97.55,97.7,221883.0,97.62,97.75,97.55,97.7,221883.0
2023-03-24 14:15:00,97.69,97.89,97.68,97.78,307566.0,97.69,97.89,97.68,97.78,307566.0
2023-03-24 14:20:00,97.79,97.88,97.72,97.77,333475.0,97.79,97.88,97.72,97.77,333475.0
2023-03-24 14:25:00,97.77,97.87,97.74,97.87,279875.0,97.77,97.87,97.74,97.87,279875.0
2023-03-24 14:30:00,97.87,98.14,97.82,98.05,514428.0,97.87,98.14,97.82,98.05,514428.0
2023-03-24 14:35:00,98.06,98.14,97.94,98.08,404215.0,98.06,98.14,97.94,98.08,404215.0
2023-03-24 14:40:00,98.07,98.13,97.95,98.05,365211.0,98.07,98.13,97.95,98.05,365211.0
2023-03-24 14:45:00,98.06,98.16,97.96,98.03,301273.0,98.06,98.16,97.96,98.03,301273.0
2023-03-24 14:50:00,98.02,98.02,97.75,97.76,358804.0,98.02,98.02,97.75,97.76,358804.0
2023-03-24 14:55:00,97.75,97.92,97.72,97.9,346693.0,97.75,97.92,97.72,97.9,346693.0
2023-03-24 15:00:00,97.91,97.98,97.68,97.79,353336.0,97.91,97.98,97.68,97.79,353336.0
2023-03-24 15:05:00,97.79,97.88,97.7,97.73,291847.0,97.79,97.88,97.7,97.73,291847.0
2023-03-24 15:10:00,97.74,97.89,97.68,97.82,277322.0,97.74,97.89,97.68,97.82,277322.0
2023-03-24 15:15:00,97.81,98.1,97.79,98.02,375714.0,97.81,98.1,97.79,98.02,375714.0
2023-03-24 15:20:00,98.02,98.25,98.01,98.09,533259.0,98.02,98.25,98.01,98.09,533259.0
2023-03-24 15:25:00,98.09,98.23,98.03,98.15,336128.0,98.09,98.23,98.03,98.15,336128.0
2023-03-24 15:30:00,98.16,98.24,98.07,98.11,359926.0,98.16,98.24,98.07,98.11,359926.0
2023-03-24 15:35:00,98.11,98.3,98.03,98.16,684482.0,98.11,98.3,98.03,98.16,684482.0
2023-03-24 15:40:00,98.16,98.19,98.03,98.08,380149.0,98.16,98.19,98.03,98.08,380149.0
2023-03-24 15:45:00,98.07,98.13,97.85,97.97,588375.0,98.07,98.13,97.85,97.97,588375.0
2023-03-24 15:50:00,97.97,98.02,97.77,97.87,580780.0,97.97,98.02,97.77,97.87,580780.0
2023-03-24 15:55:00,97.86,98.19,97.74,98.15,1546705.0,97.86,98.19,97.74,98.15,1546705.0
2023-03-27 09:30:00,98.92,99.16,98.53,98.89,1827524.0,98.92,99.16,98.53,98.89,1827524.0
2023-03-27 09:35:00,98.91,99.01,98.33,98.41,967261.0,98.91,99.01,98.33,98.41,967261.0
2023-03-27 09:40:00,98.44,98.91,98.43,98.85,963135.0,98.44,98.91,98.43,98.85,963135.0
2023-03-27 09:45:00,98.85,99.15,98.82,99.01,922098.0,98.85,99.15,98.82,99.01,922098.0
2023-03-27 09:50:00,99.02,99.27,98.86,98.94,698412.0,99.02,99.27,98.86,98.94,698412.0
2023-03-27 09:55:00,98.93,99.05,98.54,98.85,579105.0,98.93,99.05,98.54,98.85,579105.0
2023-03-27 10:00:00,98.86,99.23,98.84,99.04,646832.0,98.86,99.23,98.84,99.04,646832.0
2023-03-27 10:05:00,99.04,99.34,98.94,99.29,669900.0,99.04,99.34,98.94,99.29,669900.0
2023-03-27 10:10:00,99.29,99.34,98.97,98.99,471438.0,99.29,99.34,98.97,98.99,471438.0
2023-03-27 10:15:00,99.0,99.24,98.86,98.99,459011.0,99.0,99.24,98.86,98.99,459011.0
2023-03-27 10:20:00,98.98,99.23,98.91,99.14,428603.0,98.98,99.23,98.91,99.14,428603.0
2023-03-27 10:25:00,99.15,99.21,98.75,98.79,441502.0,99.15,99.21,98.75,98.79,441502.0
2023-03-27 10:30:00,98.78,98.79,98.48,98.7,676775.0,98.78,98.79,98.48,98.7,676775.0
2023-03-27 10:35:00,98.69,98.74,98.42,98.64,324772.0,98.69,98.74,98.42,98.64,324772.0
2023-03-27 10:40:00,98.65,98.73,98.51,98.51,404558.0,98.65,98.73,98.51,98.51,404558.0
2023-03-27 10:45:00,98.51,98.66,98.4,98.55,514044.0,98.51,98.66,98.4,98.55,514044.0
2023-03-27 10:50:00,98.56,98.7,98.45,98.64,460902.0,98.56,98.7,98.45,98.64,460902.0
2023-03-27 10:55:00,98.65,98.71,98.37,98.4,421761.0,98.65,98.71,98.37,98.4,421761.0
2023-03-27 11:00:00,98.4,98.45,98.24,98.3,408459.0,98.4,98.45,98.24,98.3,408459.0
2023-03-27 11:05:00,98.31,98.32,97.98,98.04,465262.0,98.31,98.32,97.98,98.04,465262.0
2023-03-27 11:10:00,98.04,98.21,97.88,98.13,392918.0,98.04,98.21,97.88,98.13,392918.0
2023-03-27 11:15:00,98.13,98.18,97.86,97.97,462341.0,98.13,98.18,97.86,97.97,462341.0
2023-03-27 11:20:00,97.97,98.12,97.93,97.94,463574.0,97.97,98.12,97.93,97.94,463574.0
2023-03-27 11:25:00,97.95,97.96,97.78,97.88,445638.0,97.95,97.96,97.78,97.88,445638.0
2023-03-27 11:30:00,97.88,97.95,97.79,97.86,288916.0,97.88,97.95,97.79,97.86,288916.0
2023-03-27 11:35:00,97.86,97.88,97.57,97.65,578512.0,97.86,97.88,97.57,97.65,578512.0
2023-03-27 11:40:00,97.65,97.65,97.31,97.42,681024.0,97.65,97.65,97.31,97.42,681024.0
2023-03-27 11:45:00,97.41,97.56,97.35,97.54,356518.0,97.41,97.56,97.35,97.54,356518.0
2023-03-27 11:50:00,97.54,97.62,97.38,97.4,386824.0,97.54,97.62,97.38,97.4,386824.0
2023-03-27 11:55:00,97.39,97.42,97.1,97.12,428172.0,97.39,97.42,97.1,97.12,428172.0
2023-03-27 12:00:00,97.13,97.4,97.08,97.35,406941.0,97.13,97.4,97.08,97.35,406941.0
2023-03-27 12:05:00,97.35,97.38,97.14,97.38,356022.0,97.35,97.38,97.14,97.38,356022.0
2023-03-27 12:10:00,97.38,97.48,97.31,97.41,312260.0,97.38,97.48,97.31,97.41,312260.0
2023-03-27 12:15:00,97.42,97.49,97.32,97.44,295091.0,97.42,97.49,97.32,97.44,295091.0
2023-03-27 12:20:00,97.44,97.59,97.4,97.57,318373.0,97.44,97.59,97.4,97.57,318373.0
2023-03-27 12:25:00,97.57,97.67,97.44,97.66,314875.0,97.57,97.67,97.44,97.66,314875.0
2023-03-27 12:30:00,97.66,97.7,97.4,97.43,267566.0,97.66,97.7,97.4,97.43,267566.0
2023-03-27 12:35:00,97.43,97.45,97.28,97.3,263955.0,97.43,97.45,97.28,97.3,263955.0
2023-03-27 12:40:00,97.3,97.32,97.11,97.25,396381.0,97.3,97.32,97.11,97.25,396381.0
2023-03-27 12:45:00,97.25,97.44,97.23,97.4,241744.0,97.25,97.44,97.23,97.4,241744.0
2023-03-27 12:50:00,97.41,97.53,97.3,97.38,258078.0,97.41,97.53,97.3,97.38,258078.0
2023-03-27 12:55:00,97.37,97.4,97.24,97.33,168007.0,97.37,97.4,97.24,97.33,168007.0
2023-03-27 13:00:00,97.33,97.36,97.1,97.33,255542.0,97.33,97.36,97.1,97.33,255542.0
2023-03-27 13:05:00,97.32,97.43,97.2,97.35,203128.0,97.32,97.43,97.2,97.35,203128.0
2023-03-27 13:10:00,97.34,97.44,97.2,97.23,272082.0,97.34,97.44,97.2,97.23,272082.0
2023-03-27 13:15:00,97.22,97.27,97.09,97.27,255107.0,97.22,97.27,97.09,97.27,255107.0
2023-03-27 13:20:00,97.27,97.47,97.23,97.37,319144.0,97.27,97.47,97.23,97.37,319144.0
2023-03-27 13:25:00,97.38,97.43,97.34,97.36,139341.0,97.38,97.43,97.34,97.36,139341.0
2023-03-27 13:30:00,97.37,97.58,97.33,97.56,364389.0,97.37,97.58,97.33,97.56,364389.0
2023-03-27 13:35:00,97.56,97.83,97.54,97.76,489967.0,97.56,97.83,97.54,97.76,489967.0
2023-03-27 13:40:00,97.76,97.96,97.76,97.92,306101.0,97.76,97.96,97.76,97.92,306101.0
2023-03-27 13:45:00,97.91,98.08,97.9,98.0,472576.0,97.91,98.08,97.9,98.0,472576.0
2023-03-27 13:50:00,98.0,98.06,97.76,97.81,356476.0,98.0,98.06,97.76,97.81,356476.0
2023-03-27 13:55:00,97.8,97.93,97.79,97.87,224864.0,97.8,97.93,97.79,97.87,224864.0
2023-03-27 14:00:00,97.87,97.9,97.69,97.7,327542.0,97.87,97.9,97.69,97.7,327542.0
2023-03-27 14:05:00,97.69,97.85,97.63,97.79,349578.0,97.69,97.85,97.63,97.79,349578.0
2023-03-27 14:10:00,97.8,98.14,97.79,98.12,509335.0,97.8,98.14,97.79,98.12,509335.0
2023-03-27 14:15:00,98.12,98.23,98.04,98.23,408985.0,98.12,98.23,98.04,98.23,408985.0
2023-03-27 14:20:00,98.23,98.25,98.11,98.18,445920.0,98.23,98.25,98.11,98.18,445920.0
2023-03-27 14:25:00,98.18,98.39,98.16,98.23,675866.0,98.18,98.39,98.16,98.23,675866.0
2023-03-27 14:30:00,98.23,98.4,98.23,98.34,338503.0,98.23,98.4,98.23,98.34,338503.0
2023-03-27 14:35:00,98.35,98.55,98.3,98.46,560740.0,98.35,98.55,98.3,98.46,560740.0
2023-03-27 14:40:00,98.45,98.59,98.41,98.51,330435.0,98.45,98.59,98.41,98.51,330435.0
2023-03-27 14:45:00,98.53,98.66,98.49,98.62,365176.0,98.53,98.66,98.49,98.62,365176.0
2023-03-27 14:50:00,98.62,98.7,98.54,98.6,383412.0,98.62,98.7,98.54,98.6,383412.0
2023-03-27 14:55:00,98.6,98.63,98.51,98.58,328763.0,98.6,98.63,98.51,98.58,328763.0
2023-03-27 15:00:00,98.58,98.78,98.56,98.62,411068.0,98.58,98.78,98.56,98.62,411068.0
2023-03-27 15:05:00,98.62,98.63,98.39,98.42,372360.0,98.62,98.63,98.39,98.42,372360.0
2023-03-27 15:10:00,98.42,98.49,98.36,98.41,176068.0,98.42,98.49,98.36,98.41,176068.0
2023-03-27 15:15:00,98.41,98.52,98.32,98.36,355377.0,98.41,98.52,98.32,98.36,355377.0
2023-03-27 15:20:00,98.35,98.49,98.26,98.46,359395.0,98.35,98.49,98.26,98.46,359395.0
2023-03-27 15:25:00,98.45,98.57,98.42,98.49,332262.0,98.45,98.57,98.42,98.49,332262.0
2023-03-27 15:30:00,98.49,98.53,98.32,98.4,402477.0,98.49,98.53,98.32,98.4,402477.0
2023-03-27 15:35:00,98.4,98.45,98.15,98.26,390139.0,98.4,98.45,98.15,98.26,390139.0
2023-03-27 15:40:00,98.27,98.38,98.24,98.34,272257.0,98.27,98.38,98.24,98.34,272257.0
2023-03-27 15:45:00,98.34,98.42,98.27,98.28,331092.0,98.34,98.42,98.27,98.28,331092.0
2023-03-27 15:50:00,98.27,98.5,98.12,98.35,636631.0,98.27,98.5,98.12,98.35,636631.0
2023-03-27 15:55:00,98.36,98.36,97.88,98.07,1756706.0,98.36,98.36,97.88,98.07,1756706.0
2023-03-28 09:30:00,98.11,98.18,97.62,97.91,1182298.0,98.11,98.18,97.62,97.91,1182298.0
2023-03-28 09:35:00,97.92,97.99,97.49,97.64,711477.0,97.92,97.99,97.49,97.64,711477.0
2023-03-28 09:40:00,97.63,97.94,97.47,97.92,835504.0,97.63,97.94,97.47,97.92,835504.0
2023-03-28 09:45:00,97.92,98.06,97.65,98.03,655715.0,97.92,98.06,97.65,98.03,655715.0
2023-03-28 09:50:00,98.04,98.44,98.0,98.29,881281.0,98.04,98.44,98.0,98.29,881281.0
2023-03-28 09:55:00,98.29,98.33,97.77,97.88,445212.0,98.29,98.33,97.77,97.88,445212.0
2023-03-28 10:00:00,97.88,98.0,97.64,97.97,488038.0,97.88,98.0,97.64,97.97,488038.0
2023-03-28 10:05:00,97.98,98.03,97.53,97.63,540727.0,97.98,98.03,97.53,97.63,540727.0
2023-03-28 10:10:00,97.62,97.96,97.6,97.86,415189.0,97.62,97.96,97.6,97.86,415189.0
2023-03-28 10:15:00,97.86,97.89,97.7,97.87,462617.0,97.86,97.89,97.7,97.87,462617.0
2023-03-28 10:20:00,97.87,97.91,97.61,97.84,443456.0,97.87,97.91,97.61,97.84,443456.0
2023-03-28 10:25:00,97.84,97.85,97.67,97.83,524738.0,97.84,97.85,97.67,97.83,524738.0
2023-03-28 10:30:00,97.85,97.88,97.22,97.23,577236.0,97.85,97.88,97.22,97.23,577236.0
2023-03-28 10:35:00,97.23,97.43,97.18,97.32,401712.0,97.23,97.43,97.18,97.32,401712.0
2023-03-28 10:40:00,97.33,97.35,97.16,97.29,342529.0,97.33,97.35,97.16,97.29,342529.0
2023-03-28 10:45:00,97.3,97.41,97.2,97.27,373576.0,97.3,97.41,97.2,97.27,373576.0
2023-03-28 10:50:00,97.28,97.38,97.22,97.28,275069.0,97.28,97.38,97.22,97.28,275069.0
2023-03-28 10:55:00,97.28,97.37,97.18,97.23,423139.0,97.28,97.37,97.18,97.23,423139.0
2023-03-28 11:00:00,97.23,97.5,97.17,97.39,405069.0,97.23,97.5,97.17,97.39,405069.0
2023-03-28 11:05:00,97.39,97.5,97.35,97.39,184114.0,97.39,97.5,97.35,97.39,184114.0
2023-03-28 11:10:00,97.37,97.46,97.32,97.44,186480.0,97.37,97.46,97.32,97.44,186480.0
2023-03-28 11:15:00,97.44,97.68,97.43,97.61,348848.0,97.44,97.68,97.43,97.61,348848.0
2023-03-28 11:20:00,97.61,97.68,97.51,97.54,226182.0,97.61,97.68,97.51,97.54,226182.0
2023-03-28 11:25:00,97.55,97.8,97.48,97.65,327762.0,97.55,97.8,97.48,97.65,327762.0
2023-03-28 11:30:00,97.64,97.71,97.51,97.58,277654.0,97.64,97.71,97.51,97.58,277654.0
2023-03-28 11:35:00,97.59,97.73,97.52,97.71,211622.0,97.59,97.73,97.52,97.71,211622.0
2023-03-28 11:40:00,97.72,97.76,97.5,97.51,233301.0,97.72,97.76,97.5,97.51,233301.0
2023-03-28 11:45:00,97.51,97.61,97.49,97.56,237487.0,97.51,97.61,97.49,97.56,237487.0
2023-03-28 11:50:00,97.55,97.66,97.52,97.56,214667.0,97.55,97.66,97.52,97.56,214667.0
2023-03-28 11:55:00,97.56,97.61,97.5,97.6,180772.0,97.56,97.61,97.5,97.6,180772.0
2023-03-28 12:00:00,97.61,97.7,97.55,97.6,203096.0,97.61,97.7,97.55,97.6,203096.0
2023-03-28 12:05:00,97.59,97.6,97.42,97.5,218675.0,97.59,97.6,97.42,97.5,218675.0
2023-03-28 12:10:00,97.49,97.5,97.29,97.38,180473.0,97.49,97.5,97.29,97.38,180473.0
2023-03-28 12:15:00,97.38,97.41,97.19,97.25,258821.0,97.38,97.41,97.19,97.25,258821.0
2023-03-28 12:20:00,97.26,97.32,97.19,97.22,214075.0,97.26,97.32,97.19,97.22,214075.0
2023-03-28 12:25:00,97.23,97.27,97.11,97.2,238233.0,97.23,97.27,97.11,97.2,238233.0
2023-03-28 12:30:00,97.19,97.22,97.12,97.17,251417.0,97.19,97.22,97.12,97.17,251417.0
2023-03-28 12:35:00,97.17,97.26,97.13,97.23,220709.0,97.17,97.26,97.13,97.23,220709.0
2023-03-28 12:40:00,97.23,97.32,97.15,97.25,241528.0,97.23,97.32,97.15,97.25,241528.0
2023-03-28 12:45:00,97.25,97.26,97.14,97.21,152451.0,97.25,97.26,97.14,97.21,152451.0
2023-03-28 12:50:00,97.21,97.22,97.13,97.17,126569.0,97.21,97.22,97.13,97.17,126569.0
2023-03-28 12:55:00,97.16,97.24,97.13,97.22,144819.0,97.16,97.24,97.13,97.22,144819.0
2023-03-28 13:00:00,97.22,97.39,97.19,97.26,204553.0,97.22,97.39,97.19,97.26,204553.0
2023-03-28 13:05:00,97.27,97.43,97.24,97.34,232688.0,97.27,97.43,97.24,97.34,232688.0
2023-03-28 13:10:00,97.33,97.48,97.31,97.37,181144.0,97.33,97.48,97.31,97.37,181144.0
2023-03-28 13:15:00,97.36,97.45,97.27,97.44,136091.0,97.36,97.45,97.27,97.44,136091.0
2023-03-28 13:20:00,97.44,97.49,97.38,97.39,160061.0,97.44,97.49,97.38,97.39,160061.0
2023-03-28 13:25:00,97.39,97.48,97.35,97.38,143167.0,97.39,97.48,97.35,97.38,143167.0
2023-03-28 13:30:00,97.38,97.47,97.16,97.16,275047.0,97.38,97.47,97.16,97.16,275047.0
2023-03-28 13:35:00,97.16,97.18,96.97,96.97,471114.0,97.16,97.18,96.97,96.97,471114.0
2023-03-28 13:40:00,96.97,97.04,96.87,96.91,393754.0,96.97,97.04,96.87,96.91,393754.0
2023-03-28 13:45:00,96.91,96.97,96.71,96.76,472571.0,96.91,96.97,96.71,96.76,472571.0
2023-03-28 13:50:00,96.76,96.77,96.54,96.56,447861.0,96.76,96.77,96.54,96.56,447861.0
2023-03-28 13:55:00,96.56,96.57,96.29,96.35,664409.0,96.56,96.57,96.29,96.35,664409.0
2023-03-28 14:00:00,96.35,96.54,96.32,96.49,546233.0,96.35,96.54,96.32,96.49,546233.0
2023-03-28 14:05:00,96.5,96.74,96.44,96.67,485502.0,96.5,96.74,96.44,96.67,485502.0
2023-03-28 14:10:00,96.66,96.79,96.56,96.78,301623.0,96.66,96.79,96.56,96.78,301623.0
2023-03-28 14:15:00,96.79,96.83,96.73,96.77,243535.0,96.79,96.83,96.73,96.77,243535.0
2023-03-28 14:20:00,96.76,96.83,96.65,96.67,270232.0,96.76,96.83,96.65,96.67,270232.0
2023-03-28 14:25:00,96.66,96.78,96.63,96.73,222653.0,96.66,96.78,96.63,96.73,222653.0
2023-03-28 14:30:00,96.73,96.75,96.59,96.6,218549.0,96.73,96.75,96.59,96.6,218549.0
2023-03-28 14:35:00,96.61,96.68,96.57,96.65,186770.0,96.61,96.68,96.57,96.65,186770.0
2023-03-28 14:40:00,96.64,96.79,96.63,96.74,252833.0,96.64,96.79,96.63,96.74,252833.0
2023-03-28 14:45:00,96.74,96.93,96.72,96.78,359944.0,96.74,96.93,96.72,96.78,359944.0
2023-03-28 14:50:00,96.77,96.88,96.76,96.82,196602.0,96.77,96.88,96.76,96.82,196602.0
2023-03-28 14:55:00,96.83,96.86,96.7,96.85,253440.0,96.83,96.86,96.7,96.85,253440.0
2023-03-28 15:00:00,96.86,96.98,96.84,96.84,413282.0,96.86,96.98,96.84,96.84,413282.0
2023-03-28 15:05:00,96.84,96.95,96.8,96.91,252709.0,96.84,96.95,96.8,96.91,252709.0
2023-03-28 15:10:00,96.91,96.98,96.77,96.84,381478.0,96.91,96.98,96.77,96.84,381478.0
2023-03-28 15:15:00,96.84,96.91,96.78,96.86,291348.0,96.84,96.91,96.78,96.86,291348.0
2023-03-28 15:20:00,96.87,96.95,96.83,96.88,318317.0,96.87,96.95,96.83,96.88,318317.0
2023-03-28 15:25:00,96.88,96.96,96.79,96.86,343333.0,96.88,96.96,96.79,96.86,343333.0
2023-03-28 15:30:00,96.86,96.94,96.73,96.86,371592.0,96.86,96.94,96.73,96.86,371592.0
2023-03-28 15:35:00,96.87,97.08,96.86,97.03,529131.0,96.87,97.08,96.86,97.03,529131.0
2023-03-28 15:40:00,97.03,97.1,96.98,97.06,341537.0,97.03,97.1,96.98,97.06,341537.0
2023-03-28 15:45:00,97.05,97.22,97.0,97.21,491703.0,97.05,97.22,97.0,97.21,491703.0
2023-03-28 15:50:00,97.22,97.43,97.19,97.21,798006.0,97.22,97.43,97.19,97.21,798006.0
2023-03-28 15:55:00,97.22,97.3,97.12,97.25,1162604.0,97.22,97.3,97.12,97.25,1162604.0
2023-03-29 09:30:00,98.68,99.58,98.56,99.36,2170371.0,98.68,99.58,98.56,99.36,2170371.0
2023-03-29 09:35:00,99.34,100.29,99.31,100.06,2197343.0,99.34,100.29,99.31,100.06,2197343.0
2023-03-29 09:40:00,100.06,100.12,99.68,99.69,1327495.0,100.06,100.12,99.68,99.69,1327495.0
2023-03-29 09:45:00,99.69,100.1,99.45,99.9,1117574.0,99.69,100.1,99.45,99.9,1117574.0
2023-03-29 09:50:00,99.89,100.02,99.51,99.56,703950.0,99.89,100.02,99.51,99.56,703950.0
2023-03-29 09:55:00,99.56,99.69,99.43,99.56,546419.0,99.56,99.69,99.43,99.56,546419.0
2023-03-29 10:00:00,99.57,100.09,99.57,100.06,827706.0,99.57,100.09,99.57,100.06,827706.0
2023-03-29 10:05:00,100.06,100.08,99.76,99.87,543544.0,100.06,100.08,99.76,99.87,543544.0
2023-03-29 10:10:00,99.87,100.05,99.61,99.67,613972.0,99.87,100.05,99.61,99.67,613972.0
2023-03-29 10:15:00,99.67,99.84,99.58,99.74,399503.0,99.67,99.84,99.58,99.74,399503.0
2023-03-29 10:20:00,99.75,99.87,99.32,99.41,776605.0,99.75,99.87,99.32,99.41,776605.0
2023-03-29 10:25:00,99.42,99.43,99.16,99.3,582512.0,99.42,99.43,99.16,99.3,582512.0
2023-03-29 10:30:00,99.3,99.32,99.16,99.22,349866.0,99.3,99.32,99.16,99.22,349866.0
2023-03-29 10:35:00,99.23,99.27,99.01,99.18,472021.0,99.23,99.27,99.01,99.18,472021.0
2023-03-29 10:40:00,99.18,99.32,99.13,99.23,348930.0,99.18,99.32,99.13,99.23,348930.0
2023-03-29 10:45:00,99.22,99.23,99.06,99.18,306114.0,99.22,99.23,99.06,99.18,306114.0
2023-03-29 10:50:00,99.18,99.24,99.0,99.08,307869.0,99.18,99.24,99.0,99.08,307869.0
2023-03-29 10:55:00,99.07,99.19,98.96,99.12,353886.0,99.07,99.19,98.96,99.12,353886.0
2023-03-29 11:00:00,99.11,99.26,99.1,99.23,335266.0,99.11,99.26,99.1,99.23,335266.0
2023-03-29 11:05:00,99.23,99.31,99.15,99.25,289912.0,99.23,99.31,99.15,99.25,289912.0
2023-03-29 11:10:00,99.25,99.3,99.12,99.15,332120.0,99.25,99.3,99.12,99.15,332120.0
2023-03-29 11:15:00,99.15,99.28,99.12,99.23,239955.0,99.15,99.28,99.12,99.23,239955.0
2023-03-29 11:20:00,99.23,99.69,99.21,99.66,510848.0,99.23,99.69,99.21,99.66,510848.0
2023-03-29 11:25:00,99.66,99.73,99.54,99.7,429871.0,99.66,99.73,99.54,99.7,429871.0
2023-03-29 11:30:00,99.7,99.89,99.65,99.89,434671.0,99.7,99.89,99.65,99.89,434671.0
2023-03-29 11:35:00,99.88,99.94,99.77,99.86,366421.0,99.88,99.94,99.77,99.86,366421.0
2023-03-29 11:40:00,99.86,99.89,99.7,99.83,303318.0,99.86,99.89,99.7,99.83,303318.0
2023-03-29 11:45:00,99.85,100.0,99.83,99.98,568831.0,99.85,100.0,99.83,99.98,568831.0
2023-03-29 11:50:00,99.96,99.97,99.77,99.8,241929.0,99.96,99.97,99.77,99.8,241929.0
2023-03-29 11:55:00,99.8,99.85,99.71,99.78,295727.0,99.8,99.85,99.71,99.78,295727.0
2023-03-29 12:00:00,99.78,99.89,99.64,99.77,550258.0,99.78,99.89,99.64,99.77,550258.0
2023-03-29 12:05:00,99.77,99.78,99.57,99.73,253785.0,99.77,99.78,99.57,99.73,253785.0
2023-03-29 12:10:00,99.74,99.88,99.63,99.87,365327.0,99.74,99.88,99.63,99.87,365327.0
2023-03-29 12:15:00,99.88,99.89,99.68,99.77,259648.0,99.88,99.89,99.68,99.77,259648.0
2023-03-29 12:20:00,99.77,99.87,99.75,99.84,258477.0,99.77,99.87,99.75,99.84,258477.0
2023-03-29 12:25:00,99.84,99.9,99.8,99.82,245873.0,99.84,99.9,99.8,99.82,245873.0
2023-03-29 12:30:00,99.83,99.84,99.68,99.71,250009.0,99.83,99.84,99.68,99.71,250009.0
2023-03-29 12:35:00,99.72,99.78,99.63,99.7,324918.0,99.72,99.78,99.63,99.7,324918.0
2023-03-29 12:40:00,99.69,99.7,99.4,99.43,346703.0,99.69,99.7,99.4,99.43,346703.0
2023-03-29 12:45:00,99.43,99.45,99.29,99.43,464241.0,99.43,99.45,99.29,99.43,464241.0
2023-03-29 12:50:00,99.42,99.52,99.41,99.47,259725.0,99.42,99.52,99.41,99.47,259725.0
2023-03-29 12:55:00,99.47,99.48,99.22,99.27,229466.0,99.47,99.48,99.22,99.27,229466.0
2023-03-29 13:00:00,99.26,99.35,99.15,99.33,234829.0,99.26,99.35,99.15,99.33,234829.0
2023-03-29 13:05:00,99.33,99.65,99.33,99.62,421541.0,99.33,99.65,99.33,99.62,421541.0
2023-03-29 13:10:00,99.63,99.79,99.61,99.74,365341.0,99.63,99.79,99.61,99.74,365341.0
2023-03-29 13:15:00,99.73,99.78,99.58,99.63,352599.0,99.73,99.78,99.58,99.63,352599.0
2023-03-29 13:20:00,99.63,99.72,99.61,99.72,204520.0,99.63,99.72,99.61,99.72,204520.0
2023-03-29 13:25:00,99.73,99.83,99.68,99.82,218392.0,99.73,99.83,99.68,99.82,218392.0
2023-03-29 13:30:00,99.82,99.83,99.59,99.63,265750.0,99.82,99.83,99.59,99.63,265750.0
2023-03-29 13:35:00,99.63,99.66,99.47,99.52,357527.0,99.63,99.66,99.47,99.52,357527.0
2023-03-29 13:40:00,99.53,99.63,99.51,99.59,194306.0,99.53,99.63,99.51,99.59,194306.0
2023-03-29 13:45:00,99.59,99.73,99.54,99.7,231920.0,99.59,99.73,99.54,99.7,231920.0
2023-03-29 13:50:00,99.69,99.79,99.48,99.49,232003.0,99.69,99.79,99.48,99.49,232003.0
2023-03-29 13:55:00,99.48,99.55,99.37,99.54,303439.0,99.48,99.55,99.37,99.54,303439.0
2023-03-29 14:00:00,99.55,99.66,99.49,99.66,187670.0,99.55,99.66,99.49,99.66,187670.0
2023-03-29 14:05:00,99.67,99.77,99.53,99.71,224236.0,99.67,99.77,99.53,99.71,224236.0
2023-03-29 14:10:00,99.7,99.77,99.65,99.71,176609.0,99.7,99.77,99.65,99.71,176609.0
2023-03-29 14:15:00,99.7,99.77,99.52,99.76,222299.0,99.7,99.77,99.52,99.76,222299.0
2023-03-29 14:20:00,99.76,99.8,99.7,99.77,226963.0,99.76,99.8,99.7,99.77,226963.0
2023-03-29 14:25:00,99.76,99.87,99.75,99.87,204436.0,99.76,99.87,99.75,99.87,204436.0
2023-03-29 14:30:00,99.87,99.93,99.79,99.93,253915.0,99.87,99.93,99.79,99.93,253915.0
2023-03-29 14:35:00,99.92,100.01,99.91,100.0,463674.0,99.92,100.01,99.91,100.0,463674.0
2023-03-29 14:40:00,100.0,100.08,99.94,100.08,400431.0,100.0,100.08,99.94,100.08,400431.0
2023-03-29 14:45:00,100.08,100.13,99.97,100.08,406721.0,100.08,100.13,99.97,100.08,406721.0
2023-03-29 14:50:00,100.08,100.25,99.99,100.24,662215.0,100.08,100.25,99.99,100.24,662215.0
2023-03-29 14:55:00,100.23,100.25,100.16,100.19,441871.0,100.23,100.25,100.16,100.19,441871.0
2023-03-29 15:00:00,100.19,100.25,99.98,100.06,691214.0,100.19,100.25,99.98,100.06,691214.0
2023-03-29 15:05:00,100.06,100.18,100.0,100.15,423302.0,100.06,100.18,100.0,100.15,423302.0
2023-03-29 15:10:00,100.14,100.18,100.05,100.13,305699.0,100.14,100.18,100.05,100.13,305699.0
2023-03-29 15:15:00,100.13,100.35,100.09,100.26,657355.0,100.13,100.35,100.09,100.26,657355.0
2023-03-29 15:20:00,100.25,100.31,100.11,100.12,493979.0,100.25,100.31,100.11,100.12,493979.0
2023-03-29 15:25:00,100.13,100.27,100.08,100.24,363953.0,100.13,100.27,100.08,100.24,363953.0
2023-03-29 15:30:00,100.24,100.29,100.12,100.27,335754.0,100.24,100.29,100.12,100.27,335754.0
2023-03-29 15:35:00,100.28,100.28,100.13,100.18,415516.0,100.28,100.28,100.13,100.18,415516.0
2023-03-29 15:40:00,100.19,100.31,100.12,100.24,516752.0,100.19,100.31,100.12,100.24,516752.0
2023-03-29 15:45:00,100.23,100.41,100.2,100.4,719385.0,100.23,100.41,100.2,100.4,719385.0
2023-03-29 15:50:00,100.4,100.43,100.26,100.29,748563.0,100.4,100.43,100.26,100.29,748563.0
2023-03-29 15:55:00,100.29,100.3,100.1,100.24,1489307.0,100.29,100.3,100.1,100.24,1489307.0
2023-03-30 09:30:00,101.54,101.8,101.05,101.5,2395891.0,101.54,101.8,101.05,101.5,2395891.0
2023-03-30 09:35:00,101.53,101.55,101.01,101.37,1106487.0,101.53,101.55,101.01,101.37,1106487.0
2023-03-30 09:40:00,101.37,101.71,101.1,101.38,1101892.0,101.37,101.71,101.1,101.38,1101892.0
2023-03-30 09:45:00,101.37,101.81,101.34,101.58,746872.0,101.37,101.81,101.34,101.58,746872.0
2023-03-30 09:50:00,101.6,101.87,101.42,101.83,1199938.0,101.6,101.87,101.42,101.83,1199938.0
2023-03-30 09:55:00,101.83,102.07,101.74,102.07,1266905.0,101.83,102.07,101.74,102.07,1266905.0
2023-03-30 10:00:00,102.07,102.2,101.62,101.64,1175734.0,102.07,102.2,101.62,101.64,1175734.0
2023-03-30 10:05:00,101.62,101.77,101.5,101.66,697027.0,101.62,101.77,101.5,101.66,697027.0
2023-03-30 10:10:00,101.66,101.7,101.4,101.65,510272.0,101.66,101.7,101.4,101.65,510272.0
2023-03-30 10:15:00,101.66,102.04,101.65,101.95,929025.0,101.66,102.04,101.65,101.95,929025.0
2023-03-30 10:20:00,101.96,102.44,101.86,102.39,1473593.0,101.96,102.44,101.86,102.39,1473593.0
2023-03-30 10:25:00,102.38,102.57,102.28,102.45,876716.0,102.38,102.57,102.28,102.45,876716.0
2023-03-30 10:30:00,102.44,103.04,102.41,102.66,1619436.0,102.44,103.04,102.41,102.66,1619436.0
2023-03-30 10:35:00,102.66,102.68,102.31,102.53,843405.0,102.66,102.68,102.31,102.53,843405.0
2023-03-30 10:40:00,102.52,102.63,102.38,102.43,588618.0,102.52,102.63,102.38,102.43,588618.0
2023-03-30 10:45:00,102.43,102.45,102.05,102.2,679682.0,102.43,102.45,102.05,102.2,679682.0
2023-03-30 10:50:00,102.2,102.47,102.11,102.37,473443.0,102.2,102.47,102.11,102.37,473443.0
2023-03-30 10:55:00,102.39,102.39,102.14,102.27,431941.0,102.39,102.39,102.14,102.27,431941.0
2023-03-30 11:00:00,102.28,102.36,102.12,102.3,436366.0,102.28,102.36,102.12,102.3,436366.0
2023-03-30 11:05:00,102.3,102.4,102.1,102.32,406883.0,102.3,102.4,102.1,102.32,406883.0
2023-03-30 11:10:00,102.33,102.57,102.23,102.29,499570.0,102.33,102.57,102.23,102.29,499570.0
2023-03-30 11:15:00,102.29,102.44,102.18,102.43,263352.0,102.29,102.44,102.18,102.43,263352.0
2023-03-30 11:20:00,102.44,102.56,102.12,102.13,369400.0,102.44,102.56,102.12,102.13,369400.0
2023-03-30 11:25:00,102.14,102.32,102.1,102.32,276047.0,102.14,102.32,102.1,102.32,276047.0
2023-03-30 11:30:00,102.31,102.33,102.01,102.15,351529.0,102.31,102.33,102.01,102.15,351529.0
2023-03-30 11:35:00,102.16,102.34,102.15,102.3,308740.0,102.16,102.34,102.15,102.3,308740.0
2023-03-30 11:40:00,102.3,102.37,102.26,102.34,225027.0,102.3,102.37,102.26,102.34,225027.0
2023-03-30 11:45:00,102.33,102.38,102.18,102.22,328163.0,102.33,102.38,102.18,102.22,328163.0
2023-03-30 11:50:00,102.22,102.4,102.16,102.4,297567.0,102.22,102.4,102.16,102.4,297567.0
2023-03-30 11:55:00,102.4,102.52,102.39,102.44,343608.0,102.4,102.52,102.39,102.44,343608.0
2023-03-30 12:00:00,102.43,102.65,102.36,102.64,399498.0,102.43,102.65,102.36,102.64,399498.0
2023-03-30 12:05:00,102.64,102.69,102.44,102.65,343024.0,102.64,102.69,102.44,102.65,343024.0
2023-03-30 12:10:00,102.64,102.65,102.36,102.38,270238.0,102.64,102.65,102.36,102.38,270238.0
2023-03-30 12:15:00,102.39,102.39,102.07,102.15,388767.0,102.39,102.39,102.07,102.15,388767.0
2023-03-30 12:20:00,102.15,102.15,101.9,101.93,595332.0,102.15,102.15,101.9,101.93,595332.0
2023-03-30 12:25:00,101.93,102.1,101.88,102.05,404275.0,101.93,102.1,101.88,102.05,404275.0
2023-03-30 12:30:00,102.05,102.08,101.86,101.9,379848.0,102.05,102.08,101.86,101.9,379848.0
2023-03-30 12:35:00,101.9,101.92,101.69,101.82,433513.0,101.9,101.92,101.69,101.82,433513.0
2023-03-30 12:40:00,101.82,102.03,101.75,101.79,333371.0,101.82,102.03,101.75,101.79,333371.0
2023-03-30 12:45:00,101.8,101.84,101.64,101.84,258612.0,101.8,101.84,101.64,101.84,258612.0
2023-03-30 12:50:00,101.84,102.0,101.79,101.97,324280.0,101.84,102.0,101.79,101.97,324280.0
2023-03-30 12:55:00,101.96,102.0,101.87,101.91,257646.0,101.96,102.0,101.87,101.91,257646.0
2023-03-30 13:00:00,101.91,101.97,101.78,101.95,258126.0,101.91,101.97,101.78,101.95,258126.0
2023-03-30 13:05:00,101.95,102.1,101.94,102.04,372502.0,101.95,102.1,101.94,102.04,372502.0
2023-03-30 13:10:00,102.05,102.06,101.83,101.87,322765.0,102.05,102.06,101.83,101.87,322765.0
2023-03-30 13:15:00,101.88,101.9,101.74,101.77,243479.0,101.88,101.9,101.74,101.77,243479.0
2023-03-30 13:20:00,101.77,101.94,101.66,101.7,463119.0,101.77,101.94,101.66,101.7,463119.0
2023-03-30 13:25:00,101.7,101.74,101.55,101.63,462206.0,101.7,101.74,101.55,101.63,462206.0
2023-03-30 13:30:00,101.63,101.7,101.53,101.61,325132.0,101.63,101.7,101.53,101.61,325132.0
2023-03-30 13:35:00,101.61,101.62,101.14,101.17,748592.0,101.61,101.62,101.14,101.17,748592.0
2023-03-30 13:40:00,101.17,101.25,101.02,101.19,526663.0,101.17,101.25,101.02,101.19,526663.0
2023-03-30 13:45:00,101.19,101.28,101.01,101.27,454594.0,101.19,101.28,101.01,101.27,454594.0
2023-03-30 13:50:00,101.27,101.34,101.09,101.3,380391.0,101.27,101.34,101.09,101.3,380391.0
2023-03-30 13:55:00,101.3,101.36,101.21,101.29,360366.0,101.3,101.36,101.21,101.29,360366.0
2023-03-30 14:00:00,101.3,101.52,101.23,101.49,449113.0,101.3,101.52,101.23,101.49,449113.0
2023-03-30 14:05:00,101.49,101.57,101.43,101.45,272207.0,101.49,101.57,101.43,101.45,272207.0
2023-03-30 14:10:00,101.45,101.54,101.4,101.48,203723.0,101.45,101.54,101.4,101.48,203723.0
2023-03-30 14:15:00,101.5,101.57,101.41,101.5,239504.0,101.5,101.57,101.41,101.5,239504.0
2023-03-30 14:20:00,101.5,101.68,101.48,101.68,309248.0,101.5,101.68,101.48,101.68,309248.0
2023-03-30 14:25:00,101.68,101.71,101.62,101.66,230828.0,101.68,101.71,101.62,101.66,230828.0
2023-03-30 14:30:00,101.66,101.79,101.65,101.74,356430.0,101.66,101.79,101.65,101.74,356430.0
2023-03-30 14:35:00,101.73,101.86,101.64,101.73,356005.0,101.73,101.86,101.64,101.73,356005.0
2023-03-30 14:40:00,101.74,101.8,101.68,101.78,254408.0,101.74,101.8,101.68,101.78,254408.0
2023-03-30 14:45:00,101.78,101.8,101.68,101.77,194503.0,101.78,101.8,101.68,101.77,194503.0
2023-03-30 14:50:00,101.77,101.88,101.62,101.82,293022.0,101.77,101.88,101.62,101.82,293022.0
2023-03-30 14:55:00,101.82,101.85,101.76,101.8,195174.0,101.82,101.85,101.76,101.8,195174.0
2023-03-30 15:00:00,101.8,101.92,101.7,101.91,222865.0,101.8,101.92,101.7,101.91,222865.0
2023-03-30 15:05:00,101.91,101.92,101.69,101.79,279220.0,101.91,101.92,101.69,101.79,279220.0
2023-03-30 15:10:00,101.78,101.98,101.71,101.98,282610.0,101.78,101.98,101.71,101.98,282610.0
2023-03-30 15:15:00,101.97,101.98,101.79,101.89,316284.0,101.97,101.98,101.79,101.89,316284.0
2023-03-30 15:20:00,101.89,101.98,101.88,101.98,274442.0,101.89,101.98,101.88,101.98,274442.0
2023-03-30 15:25:00,101.98,102.0,101.85,101.95,352801.0,101.98,102.0,101.85,101.95,352801.0
2023-03-30 15:30:00,101.95,102.08,101.92,102.0,426413.0,101.95,102.08,101.92,102.0,426413.0
2023-03-30 15:35:00,102.0,102.08,101.95,102.02,368684.0,102.0,102.08,101.95,102.02,368684.0
2023-03-30 15:40:00,102.02,102.03,101.92,101.97,460276.0,102.02,102.03,101.92,101.97,460276.0
2023-03-30 15:45:00,101.97,102.01,101.9,101.92,456151.0,101.97,102.01,101.9,101.92,456151.0
2023-03-30 15:50:00,101.92,102.03,101.86,101.93,669419.0,101.92,102.03,101.86,101.93,669419.0
2023-03-30 15:55:00,101.93,102.07,101.9,102.0,1419858.0,101.93,102.07,101.9,102.0,1419858.0
2023-03-31 09:30:00,102.16,102.69,101.95,102.67,1513660.0,102.16,102.69,101.95,102.67,1513660.0
2023-03-31 09:35:00,102.65,102.8,102.54,102.72,881212.0,102.65,102.8,102.54,102.72,881212.0
2023-03-31 09:40:00,102.72,102.91,102.58,102.82,683537.0,102.72,102.91,102.58,102.82,683537.0
2023-03-31 09:45:00,102.81,102.96,102.63,102.77,626783.0,102.81,102.96,102.63,102.77,626783.0
2023-03-31 09:50:00,102.76,102.81,102.56,102.66,533653.0,102.76,102.81,102.56,102.66,533653.0
2023-03-31 09:55:00,102.67,102.74,102.53,102.54,585133.0,102.67,102.74,102.53,102.54,585133.0
2023-03-31 10:00:00,102.54,102.71,102.26,102.3,729030.0,102.54,102.71,102.26,102.3,729030.0
2023-03-31 10:05:00,102.3,102.63,102.27,102.43,661423.0,102.3,102.63,102.27,102.43,661423.0
2023-03-31 10:10:00,102.43,102.56,102.33,102.43,672368.0,102.43,102.56,102.33,102.43,672368.0
2023-03-31 10:15:00,102.42,102.46,102.14,102.26,543217.0,102.42,102.46,102.14,102.26,543217.0
2023-03-31 10:20:00,102.26,102.59,102.25,102.44,436896.0,102.26,102.59,102.25,102.44,436896.0
2023-03-31 10:25:00,102.43,102.67,102.39,102.49,492796.0,102.43,102.67,102.39,102.49,492796.0
2023-03-31 10:30:00,102.48,102.72,102.41,102.72,459175.0,102.48,102.72,102.41,102.72,459175.0
2023-03-31 10:35:00,102.73,102.92,102.72,102.88,519313.0,102.73,102.92,102.72,102.88,519313.0
2023-03-31 10:40:00,102.88,103.09,102.87,102.96,757858.0,102.88,103.09,102.87,102.96,757858.0
2023-03-31 10:45:00,102.97,103.01,102.82,102.89,346402.0,102.97,103.01,102.82,102.89,346402.0
2023-03-31 10:50:00,102.9,102.9,102.63,102.76,345547.0,102.9,102.9,102.63,102.76,345547.0
2023-03-31 10:55:00,102.75,102.92,102.72,102.91,342069.0,102.75,102.92,102.72,102.91,342069.0
2023-03-31 11:00:00,102.92,102.96,102.76,102.89,277510.0,102.92,102.96,102.76,102.89,277510.0
2023-03-31 11:05:00,102.89,102.94,102.74,102.85,353854.0,102.89,102.94,102.74,102.85,353854.0
2023-03-31 11:10:00,102.85,102.86,102.7,102.82,298382.0,102.85,102.86,102.7,102.82,298382.0
2023-03-31 11:15:00,102.83,102.99,102.74,102.88,479141.0,102.83,102.99,102.74,102.88,479141.0
2023-03-31 11:20:00,102.89,103.09,102.83,103.05,537132.0,102.89,103.09,102.83,103.05,537132.0
2023-03-31 11:25:00,103.04,103.06,102.87,102.91,422465.0,103.04,103.06,102.87,102.91,422465.0
2023-03-31 11:30:00,102.91,103.14,102.87,103.14,431908.0,102.91,103.14,102.87,103.14,431908.0
2023-03-31 11:35:00,103.13,103.2,103.02,103.05,692267.0,103.13,103.2,103.02,103.05,692267.0
2023-03-31 11:40:00,103.06,103.23,103.04,103.23,448926.0,103.06,103.23,103.04,103.23,448926.0
2023-03-31 11:45:00,103.23,103.24,103.02,103.11,455764.0,103.23,103.24,103.02,103.11,455764.0
2023-03-31 11:50:00,103.1,103.29,103.06,103.18,489984.0,103.1,103.29,103.06,103.18,489984.0
2023-03-31 11:55:00,103.19,103.25,103.13,103.25,358988.0,103.19,103.25,103.13,103.25,358988.0
2023-03-31 12:00:00,103.25,103.27,103.07,103.15,322059.0,103.25,103.27,103.07,103.15,322059.0
2023-03-31 12:05:00,103.14,103.14,102.92,102.97,366873.0,103.14,103.14,102.92,102.97,366873.0
2023-03-31 12:10:00,102.98,103.1,102.88,102.93,235306.0,102.98,103.1,102.88,102.93,235306.0
2023-03-31 12:15:00,102.93,102.94,102.82,102.93,263317.0,102.93,102.94,102.82,102.93,263317.0
2023-03-31 12:20:00,102.92,102.98,102.85,102.92,243246.0,102.92,102.98,102.85,102.92,243246.0
2023-03-31 12:25:00,102.92,103.14,102.91,103.14,412675.0,102.92,103.14,102.91,103.14,412675.0
2023-03-31 12:30:00,103.13,103.21,102.98,103.03,531331.0,103.13,103.21,102.98,103.03,531331.0
2023-03-31 12:35:00,103.02,103.1,102.92,103.04,322389.0,103.02,103.1,102.92,103.04,322389.0
2023-03-31 12:40:00,103.03,103.08,102.92,102.94,275480.0,103.03,103.08,102.92,102.94,275480.0
2023-03-31 12:45:00,102.94,102.94,102.83,102.9,293164.0,102.94,102.94,102.83,102.9,293164.0
2023-03-31 12:50:00,102.91,102.97,102.87,102.9,230269.0,102.91,102.97,102.87,102.9,230269.0
2023-03-31 12:55:00,102.9,102.93,102.8,102.83,415351.0,102.9,102.93,102.8,102.83,415351.0
2023-03-31 13:00:00,102.82,102.97,102.67,102.72,432821.0,102.82,102.97,102.67,102.72,432821.0
2023-03-31 13:05:00,102.73,102.9,102.64,102.84,528823.0,102.73,102.9,102.64,102.84,528823.0
2023-03-31 13:10:00,102.84,102.94,102.77,102.93,242931.0,102.84,102.94,102.77,102.93,242931.0
2023-03-31 13:15:00,102.93,103.04,102.86,102.97,383723.0,102.93,103.04,102.86,102.97,383723.0
2023-03-31 13:20:00,102.97,103.04,102.93,102.98,309998.0,102.97,103.04,102.93,102.98,309998.0
2023-03-31 13:25:00,102.97,103.02,102.91,102.95,196671.0,102.97,103.02,102.91,102.95,196671.0
2023-03-31 13:30:00,102.97,103.14,102.96,103.09,405666.0,102.97,103.14,102.96,103.09,405666.0
2023-03-31 13:35:00,103.1,103.1,102.83,102.83,238853.0,103.1,103.1,102.83,102.83,238853.0
2023-03-31 13:40:00,102.84,102.96,102.77,102.85,348932.0,102.84,102.96,102.77,102.85,348932.0
2023-03-31 13:45:00,102.84,102.88,102.78,102.85,176349.0,102.84,102.88,102.78,102.85,176349.0
2023-03-31 13:50:00,102.86,102.9,102.81,102.84,118017.0,102.86,102.9,102.81,102.84,118017.0
2023-03-31 13:55:00,102.84,103.02,102.77,102.98,226548.0,102.84,103.02,102.77,102.98,226548.0
2023-03-31 14:00:00,102.98,103.14,102.97,103.14,404736.0,102.98,103.14,102.97,103.14,404736.0
2023-03-31 14:05:00,103.14,103.2,103.04,103.07,291063.0,103.14,103.2,103.04,103.07,291063.0
2023-03-31 14:10:00,103.07,103.13,103.02,103.04,223791.0,103.07,103.13,103.02,103.04,223791.0
2023-03-31 14:15:00,103.04,103.08,102.87,102.89,327007.0,103.04,103.08,102.87,102.89,327007.0
2023-03-31 14:20:00,102.89,102.89,102.71,102.85,404292.0,102.89,102.89,102.71,102.85,404292.0
2023-03-31 14:25:00,102.85,102.95,102.77,102.9,313111.0,102.85,102.95,102.77,102.9,313111.0
2023-03-31 14:30:00,102.9,102.94,102.84,102.92,224766.0,102.9,102.94,102.84,102.92,224766.0
2023-03-31 14:35:00,102.92,102.94,102.84,102.91,240563.0,102.92,102.94,102.84,102.91,240563.0
2023-03-31 14:40:00,102.91,102.98,102.89,102.93,240912.0,102.91,102.98,102.89,102.93,240912.0
2023-03-31 14:45:00,102.93,102.93,102.75,102.83,290963.0,102.93,102.93,102.75,102.83,290963.0
2023-03-31 14:50:00,102.82,102.87,102.71,102.82,283550.0,102.82,102.87,102.71,102.82,283550.0
2023-03-31 14:55:00,102.82,102.86,102.73,102.85,235386.0,102.82,102.86,102.73,102.85,235386.0
2023-03-31 15:00:00,102.86,103.12,102.84,103.12,532268.0,102.86,103.12,102.84,103.12,532268.0
2023-03-31 15:05:00,103.12,103.12,103.0,103.07,326282.0,103.12,103.12,103.0,103.07,326282.0
2023-03-31 15:10:00,103.07,103.13,102.97,103.05,300011.0,103.07,103.13,102.97,103.05,300011.0
2023-03-31 15:15:00,103.05,103.2,103.04,103.18,502094.0,103.05,103.2,103.04,103.18,502094.0
2023-03-31 15:20:00,103.18,103.28,103.16,103.24,562037.0,103.18,103.28,103.16,103.24,562037.0
2023-03-31 15:25:00,103.23,103.27,103.16,103.19,393291.0,103.23,103.27,103.16,103.19,393291.0
2023-03-31 15:30:00,103.19,103.28,103.03,103.05,600630.0,103.19,103.28,103.03,103.05,600630.0
2023-03-31 15:35:00,103.04,103.05,102.88,102.89,589988.0,103.04,103.05,102.88,102.89,589988.0
2023-03-31 15:40:00,102.88,103.01,102.83,102.95,569999.0,102.88,103.01,102.83,102.95,569999.0
2023-03-31 15:45:00,102.96,103.01,102.86,102.92,673442.0,102.96,103.01,102.86,102.92,673442.0
2023-03-31 15:50:00,102.92,103.11,102.72,103.02,1291843.0,102.92,103.11,102.72,103.02,1291843.0
2023-03-31 15:55:00,103.03,103.42,103.03,103.29,3648451.0,103.03,103.42,103.03,103.29,3648451.0
2023-04-03 09:30:00,102.29,102.38,101.7,102.34,2153869.0,102.29,102.38,101.7,102.34,2153869.0
2023-04-03 09:35:00,102.33,102.47,102.0,102.44,866876.0,102.33,102.47,102.0,102.44,866876.0
2023-04-03 09:40:00,102.44,102.53,102.01,102.15,814594.0,102.44,102.53,102.01,102.15,814594.0
2023-04-03 09:45:00,102.16,102.87,102.07,102.84,995511.0,102.16,102.87,102.07,102.84,995511.0
2023-04-03 09:50:00,102.85,103.0,102.64,102.85,731895.0,102.85,103.0,102.64,102.85,731895.0
2023-04-03 09:55:00,102.84,102.87,102.46,102.56,431140.0,102.84,102.87,102.46,102.56,431140.0
2023-04-03 10:00:00,102.56,103.29,102.55,103.08,835641.0,102.56,103.29,102.55,103.08,835641.0
2023-04-03 10:05:00,103.09,103.09,102.47,102.62,632964.0,103.09,103.09,102.47,102.62,632964.0
2023-04-03 10:10:00,102.61,102.79,102.46,102.71,418325.0,102.61,102.79,102.46,102.71,418325.0
2023-04-03 10:15:00,102.7,102.88,102.66,102.82,361775.0,102.7,102.88,102.66,102.82,361775.0
2023-04-03 10:20:00,102.83,103.12,102.7,103.07,451602.0,102.83,103.12,102.7,103.07,451602.0
2023-04-03 10:25:00,103.08,103.1,102.9,102.98,527296.0,103.08,103.1,102.9,102.98,527296.0
2023-04-03 10:30:00,102.98,103.03,102.7,102.93,446470.0,102.98,103.03,102.7,102.93,446470.0
2023-04-03 10:35:00,102.92,102.94,102.43,102.45,420714.0,102.92,102.94,102.43,102.45,420714.0
2023-04-03 10:40:00,102.44,102.62,102.36,102.5,418051.0,102.44,102.62,102.36,102.5,418051.0
2023-04-03 10:45:00,102.51,102.53,102.11,102.19,508006.0,102.51,102.53,102.11,102.19,508006.0
2023-04-03 10:50:00,102.19,102.2,101.87,102.0,757547.0,102.19,102.2,101.87,102.0,757547.0
2023-04-03 10:55:00,102.01,102.19,101.92,101.93,459246.0,102.01,102.19,101.92,101.93,459246.0
2023-04-03 11:00:00,101.94,102.11,101.91,102.0,518926.0,101.94,102.11,101.91,102.0,518926.0
2023-04-03 11:05:00,102.0,102.06,101.93,102.02,475526.0,102.0,102.06,101.93,102.02,475526.0
2023-04-03 11:10:00,102.02,102.03,101.83,101.91,375364.0,102.02,102.03,101.83,101.91,375364.0
2023-04-03 11:15:00,101.9,102.09,101.85,102.04,326239.0,101.9,102.09,101.85,102.04,326239.0
2023-04-03 11:20:00,102.04,102.19,102.0,102.15,280856.0,102.04,102.19,102.0,102.15,280856.0
2023-04-03 11:25:00,102.15,102.2,102.07,102.15,217346.0,102.15,102.2,102.07,102.15,217346.0
2023-04-03 11:30:00,102.14,102.29,102.1,102.29,283157.0,102.14,102.29,102.1,102.29,283157.0
2023-04-03 11:35:00,102.29,102.33,102.1,102.14,288525.0,102.29,102.33,102.1,102.14,288525.0
2023-04-03 11:40:00,102.14,102.15,101.96,102.01,267023.0,102.14,102.15,101.96,102.01,267023.0
2023-04-03 11:45:00,102.01,102.23,102.0,102.18,218612.0,102.01,102.23,102.0,102.18,218612.0
2023-04-03 11:50:00,102.2,102.21,102.05,102.1,149930.0,102.2,102.21,102.05,102.1,149930.0
2023-04-03 11:55:00,102.1,102.24,102.09,102.21,182501.0,102.1,102.24,102.09,102.21,182501.0
2023-04-03 12:00:00,102.22,102.26,102.1,102.18,156755.0,102.22,102.26,102.1,102.18,156755.0
2023-04-03 12:05:00,102.18,102.22,102.11,102.14,148431.0,102.18,102.22,102.11,102.14,148431.0
2023-04-03 12:10:00,102.14,102.21,102.06,102.17,159250.0,102.14,102.21,102.06,102.17,159250.0
2023-04-03 12:15:00,102.18,102.28,102.15,102.2,215684.0,102.18,102.28,102.15,102.2,215684.0
2023-04-03 12:20:00,102.2,102.31,102.18,102.31,180917.0,102.2,102.31,102.18,102.31,180917.0
2023-04-03 12:25:00,102.31,102.35,102.18,102.18,207746.0,102.31,102.35,102.18,102.18,207746.0
2023-04-03 12:30:00,102.18,102.25,102.08,102.23,193781.0,102.18,102.25,102.08,102.23,193781.0
2023-04-03 12:35:00,102.23,102.28,102.14,102.16,197775.0,102.23,102.28,102.14,102.16,197775.0
2023-04-03 12:40:00,102.15,102.16,101.95,101.99,450708.0,102.15,102.16,101.95,101.99,450708.0
2023-04-03 12:45:00,101.98,102.06,101.91,101.97,240267.0,101.98,102.06,101.91,101.97,240267.0
2023-04-03 12:50:00,101.98,102.1,101.91,101.95,215300.0,101.98,102.1,101.91,101.95,215300.0
2023-04-03 12:55:00,101.94,102.03,101.88,101.9,236522.0,101.94,102.03,101.88,101.9,236522.0
2023-04-03 13:00:00,101.9,101.93,101.81,101.9,309835.0,101.9,101.93,101.81,101.9,309835.0
2023-04-03 13:05:00,101.91,101.95,101.78,101.9,273451.0,101.91,101.95,101.78,101.9,273451.0
2023-04-03 13:10:00,101.9,101.94,101.77,101.86,283513.0,101.9,101.94,101.77,101.86,283513.0
2023-04-03 13:15:00,101.87,101.89,101.73,101.86,293895.0,101.87,101.89,101.73,101.86,293895.0
2023-04-03 13:20:00,101.87,101.97,101.86,101.94,194164.0,101.87,101.97,101.86,101.94,194164.0
2023-04-03 13:25:00,101.95,101.95,101.68,101.72,267209.0,101.95,101.95,101.68,101.72,267209.0
2023-04-03 13:30:00,101.71,101.76,101.59,101.73,302612.0,101.71,101.76,101.59,101.73,302612.0
2023-04-03 13:35:00,101.72,101.96,101.72,101.92,334552.0,101.72,101.96,101.72,101.92,334552.0
2023-04-03 13:40:00,101.93,101.97,101.81,101.84,252604.0,101.93,101.97,101.81,101.84,252604.0
2023-04-03 13:45:00,101.83,101.83,101.6,101.62,249177.0,101.83,101.83,101.6,101.62,249177.0
2023-04-03 13:50:00,101.61,101.7,101.58,101.7,239785.0,101.61,101.7,101.58,101.7,239785.0
2023-04-03 13:55:00,101.7,101.8,101.6,101.73,232100.0,101.7,101.8,101.6,101.73,232100.0
2023-04-03 14:00:00,101.74,101.76,101.6,101.64,162324.0,101.74,101.76,101.6,101.64,162324.0
2023-04-03 14:05:00,101.63,101.65,101.54,101.57,278871.0,101.63,101.65,101.54,101.57,278871.0
2023-04-03 14:10:00,101.57,101.65,101.52,101.54,278434.0,101.57,101.65,101.52,101.54,278434.0
2023-04-03 14:15:00,101.54,101.57,101.43,101.54,304445.0,101.54,101.57,101.43,101.54,304445.0
2023-04-03 14:20:00,101.54,101.62,101.51,101.59,220227.0,101.54,101.62,101.51,101.59,220227.0
2023-04-03 14:25:00,101.59,101.73,101.56,101.71,200920.0,101.59,101.73,101.56,101.71,200920.0
2023-04-03 14:30:00,101.71,101.84,101.7,101.79,209853.0,101.71,101.84,101.7,101.79,209853.0
2023-04-03 14:35:00,101.79,101.95,101.77,101.92,220812.0,101.79,101.95,101.77,101.92,220812.0
2023-04-03 14:40:00,101.92,101.93,101.83,101.85,225362.0,101.92,101.93,101.83,101.85,225362.0
2023-04-03 14:45:00,101.84,101.96,101.84,101.94,195016.0,101.84,101.96,101.84,101.94,195016.0
2023-04-03 14:50:00,101.94,102.01,101.87,101.93,247376.0,101.94,102.01,101.87,101.93,247376.0
2023-04-03 14:55:00,101.93,101.95,101.86,101.95,215471.0,101.93,101.95,101.86,101.95,215471.0
2023-04-03 15:00:00,101.95,102.06,101.9,101.94,312887.0,101.95,102.06,101.9,101.94,312887.0
2023-04-03 15:05:00,101.95,102.05,101.94,102.02,234816.0,101.95,102.05,101.94,102.02,234816.0
2023-04-03 15:10:00,102.02,102.18,102.01,102.09,281805.0,102.02,102.18,102.01,102.09,281805.0
2023-04-03 15:15:00,102.08,102.12,102.01,102.09,229780.0,102.08,102.12,102.01,102.09,229780.0
2023-04-03 15:20:00,102.09,102.19,102.07,102.11,327386.0,102.09,102.19,102.07,102.11,327386.0
2023-04-03 15:25:00,102.11,102.23,102.11,102.19,323271.0,102.11,102.23,102.11,102.19,323271.0
2023-04-03 15:30:00,102.18,102.4,102.18,102.31,466751.0,102.18,102.4,102.18,102.31,466751.0
2023-04-03 15:35:00,102.32,102.41,102.27,102.28,382080.0,102.32,102.41,102.27,102.28,382080.0
2023-04-03 15:40:00,102.27,102.45,102.21,102.44,440589.0,102.27,102.45,102.21,102.44,440589.0
2023-04-03 15:45:00,102.44,102.56,102.38,102.39,448957.0,102.44,102.56,102.38,102.39,448957.0
2023-04-03 15:50:00,102.39,102.56,102.35,102.42,554433.0,102.39,102.56,102.35,102.42,554433.0
2023-04-03 15:55:00,102.42,102.59,102.37,102.39,1173810.0,102.42,102.59,102.37,102.39,1173810.0
2023-04-04 09:30:00,102.75,103.03,102.47,102.56,1410324.0,102.75,103.03,102.47,102.56,1410324.0
2023-04-04 09:35:00,102.57,103.08,102.53,102.73,998703.0,102.57,103.08,102.53,102.73,998703.0
2023-04-04 09:40:00,102.74,102.89,102.44,102.52,519678.0,102.74,102.89,102.44,102.52,519678.0
2023-04-04 09:45:00,102.51,102.78,102.4,102.7,537279.0,102.51,102.78,102.4,102.7,537279.0
2023-04-04 09:50:00,102.7,103.11,102.64,103.0,745070.0,102.7,103.11,102.64,103.0,745070.0
2023-04-04 09:55:00,103.01,103.05,102.62,102.67,539613.0,103.01,103.05,102.62,102.67,539613.0
2023-04-04 10:00:00,102.67,103.37,102.66,103.24,1126322.0,102.67,103.37,102.66,103.24,1126322.0
2023-04-04 10:05:00,103.26,103.77,103.21,103.63,1079810.0,103.26,103.77,103.21,103.63,1079810.0
2023-04-04 10:10:00,103.64,103.76,103.41,103.51,870226.0,103.64,103.76,103.41,103.51,870226.0
2023-04-04 10:15:00,103.51,103.54,103.21,103.3,575191.0,103.51,103.54,103.21,103.3,575191.0
2023-04-04 10:20:00,103.3,103.3,102.76,102.85,635640.0,103.3,103.3,102.76,102.85,635640.0
2023-04-04 10:25:00,102.83,103.24,102.79,103.23,528530.0,102.83,103.24,102.79,103.23,528530.0
2023-04-04 10:30:00,103.23,103.52,103.22,103.3,582018.0,103.23,103.52,103.22,103.3,582018.0
2023-04-04 10:35:00,103.3,103.46,103.23,103.26,364808.0,103.3,103.46,103.23,103.26,364808.0
2023-04-04 10:40:00,103.24,103.24,102.95,103.03,456756.0,103.24,103.24,102.95,103.03,456756.0
2023-04-04 10:45:00,103.02,103.15,102.87,103.02,414650.0,103.02,103.15,102.87,103.02,414650.0
2023-04-04 10:50:00,103.03,103.17,102.91,103.14,355478.0,103.03,103.17,102.91,103.14,355478.0
2023-04-04 10:55:00,103.13,103.27,102.9,102.98,363385.0,103.13,103.27,102.9,102.98,363385.0
2023-04-04 11:00:00,102.99,103.01,102.77,102.91,340925.0,102.99,103.01,102.77,102.91,340925.0
2023-04-04 11:05:00,102.92,102.99,102.48,102.58,488430.0,102.92,102.99,102.48,102.58,488430.0
2023-04-04 11:10:00,102.56,102.61,102.25,102.53,864976.0,102.56,102.61,102.25,102.53,864976.0
2023-04-04 11:15:00,102.52,102.56,102.17,102.25,360556.0,102.52,102.56,102.17,102.25,360556.0
2023-04-04 11:20:00,102.27,102.53,102.24,102.42,309885.0,102.27,102.53,102.24,102.42,309885.0
2023-04-04 11:25:00,102.43,102.59,102.41,102.55,357268.0,102.43,102.59,102.41,102.55,357268.0
2023-04-04 11:30:00,102.54,102.63,102.43,102.53,279443.0,102.54,102.63,102.43,102.53,279443.0
2023-04-04 11:35:00,102.53,102.74,102.51,102.56,187026.0,102.53,102.74,102.51,102.56,187026.0
2023-04-04 11:40:00,102.56,102.66,102.47,102.62,296515.0,102.56,102.66,102.47,102.62,296515.0
2023-04-04 11:45:00,102.62,102.85,102.61,102.81,358665.0,102.62,102.85,102.61,102.81,358665.0
2023-04-04 11:50:00,102.8,102.9,102.74,102.81,235626.0,102.8,102.9,102.74,102.81,235626.0
2023-04-04 11:55:00,102.82,102.87,102.72,102.75,279751.0,102.82,102.87,102.72,102.75,279751.0
2023-04-04 12:00:00,102.76,102.88,102.63,102.67,304287.0,102.76,102.88,102.63,102.67,304287.0
2023-04-04 12:05:00,102.67,102.72,102.31,102.34,284015.0,102.67,102.72,102.31,102.34,284015.0
2023-04-04 12:10:00,102.35,102.47,102.21,102.32,338513.0,102.35,102.47,102.21,102.32,338513.0
2023-04-04 12:15:00,102.33,102.33,102.11,102.18,313339.0,102.33,102.33,102.11,102.18,313339.0
2023-04-04 12:20:00,102.19,102.54,102.12,102.53,323504.0,102.19,102.54,102.12,102.53,323504.0
2023-04-04 12:25:00,102.54,102.68,102.54,102.61,269736.0,102.54,102.68,102.54,102.61,269736.0
2023-04-04 12:30:00,102.61,102.71,102.56,102.59,187485.0,102.61,102.71,102.56,102.59,187485.0
2023-04-04 12:35:00,102.58,102.74,102.56,102.64,196246.0,102.58,102.74,102.56,102.64,196246.0
2023-04-04 12:40:00,102.64,102.82,102.62,102.75,322556.0,102.64,102.82,102.62,102.75,322556.0
2023-04-04 12:45:00,102.75,102.78,102.63,102.7,187191.0,102.75,102.78,102.63,102.7,187191.0
2023-04-04 12:50:00,102.7,102.76,102.65,102.76,202968.0,102.7,102.76,102.65,102.76,202968.0
2023-04-04 12:55:00,102.77,102.85,102.64,102.81,333802.0,102.77,102.85,102.64,102.81,333802.0
2023-04-04 13:00:00,102.81,102.84,102.72,102.78,272286.0,102.81,102.84,102.72,102.78,272286.0
2023-04-04 13:05:00,102.77,102.88,102.73,102.78,221382.0,102.77,102.88,102.73,102.78,221382.0
2023-04-04 13:10:00,102.79,102.8,102.7,102.78,151376.0,102.79,102.8,102.7,102.78,151376.0
2023-04-04 13:15:00,102.77,103.03,102.77,102.98,395671.0,102.77,103.03,102.77,102.98,395671.0
2023-04-04 13:20:00,102.99,103.17,102.95,103.16,311527.0,102.99,103.17,102.95,103.16,311527.0
2023-04-04 13:25:00,103.17,103.27,103.14,103.18,360705.0,103.17,103.27,103.14,103.18,360705.0
2023-04-04 13:30:00,103.18,103.33,103.16,103.26,331644.0,103.18,103.33,103.16,103.26,331644.0
2023-04-04 13:35:00,103.25,103.4,103.21,103.37,418478.0,103.25,103.4,103.21,103.37,418478.0
2023-04-04 13:40:00,103.36,103.4,103.2,103.21,308680.0,103.36,103.4,103.2,103.21,308680.0
2023-04-04 13:45:00,103.2,103.36,103.08,103.35,352671.0,103.2,103.36,103.08,103.35,352671.0
2023-04-04 13:50:00,103.37,103.42,103.18,103.18,353644.0,103.37,103.42,103.18,103.18,353644.0
2023-04-04 13:55:00,103.19,103.35,103.09,103.26,377471.0,103.19,103.35,103.09,103.26,377471.0
2023-04-04 14:00:00,103.23,103.38,103.2,103.26,219768.0,103.23,103.38,103.2,103.26,219768.0
2023-04-04 14:05:00,103.26,103.35,103.22,103.28,222157.0,103.26,103.35,103.22,103.28,222157.0
2023-04-04 14:10:00,103.28,103.42,103.26,103.37,178154.0,103.28,103.42,103.26,103.37,178154.0
2023-04-04 14:15:00,103.37,103.38,103.2,103.27,241937.0,103.37,103.38,103.2,103.27,241937.0
2023-04-04 14:20:00,103.27,103.34,103.15,103.18,214923.0,103.27,103.34,103.15,103.18,214923.0
2023-04-04 14:25:00,103.19,103.23,103.07,103.13,263605.0,103.19,103.23,103.07,103.13,263605.0
2023-04-04 14:30:00,103.13,103.23,103.0,103.22,319473.0,103.13,103.23,103.0,103.22,319473.0
2023-04-04 14:35:00,103.23,103.61,103.23,103.57,734998.0,103.23,103.61,103.23,103.57,734998.0
2023-04-04 14:40:00,103.56,103.69,103.44,103.67,438126.0,103.56,103.69,103.44,103.67,438126.0
2023-04-04 14:45:00,103.67,103.89,103.61,103.81,719957.0,103.67,103.89,103.61,103.81,719957.0
2023-04-04 14:50:00,103.8,103.88,103.74,103.83,752353.0,103.8,103.88,103.74,103.83,752353.0
2023-04-04 14:55:00,103.82,103.87,103.53,103.67,446737.0,103.82,103.87,103.53,103.67,446737.0
2023-04-04 15:00:00,103.67,103.91,103.51,103.89,455948.0,103.67,103.91,103.51,103.89,455948.0
2023-04-04 15:05:00,103.89,103.95,103.78,103.85,443562.0,103.89,103.95,103.78,103.85,443562.0
2023-04-04 15:10:00,103.86,103.93,103.65,103.93,351664.0,103.86,103.93,103.65,103.93,351664.0
2023-04-04 15:15:00,103.92,103.99,103.87,103.9,587170.0,103.92,103.99,103.87,103.9,587170.0
2023-04-04 15:20:00,103.91,104.19,103.91,104.11,867489.0,103.91,104.19,103.91,104.11,867489.0
2023-04-04 15:25:00,104.11,104.2,103.92,103.95,647647.0,104.11,104.2,103.92,103.95,647647.0
2023-04-04 15:30:00,103.95,104.05,103.94,103.97,473556.0,103.95,104.05,103.94,103.97,473556.0
2023-04-04 15:35:00,103.96,104.05,103.8,103.93,469516.0,103.96,104.05,103.8,103.93,469516.0
2023-04-04 15:40:00,103.94,103.96,103.69,103.75,616449.0,103.94,103.96,103.69,103.75,616449.0
2023-04-04 15:45:00,103.76,103.79,103.55,103.76,550160.0,103.76,103.79,103.55,103.76,550160.0
2023-04-04 15:50:00,103.75,103.91,103.72,103.89,755735.0,103.75,103.91,103.72,103.89,755735.0
2023-04-04 15:55:00,103.9,104.02,103.83,104.0,1724691.0,103.9,104.02,103.83,104.0,1724691.0
2023-04-05 09:30:00,103.91,103.91,102.75,103.09,1720821.0,103.91,103.91,102.75,103.09,1720821.0
2023-04-05 09:35:00,103.09,103.26,102.67,102.81,899782.0,103.09,103.26,102.67,102.81,899782.0
2023-04-05 09:40:00,102.82,103.0,102.78,102.84,853930.0,102.82,103.0,102.78,102.84,853930.0
2023-04-05 09:45:00,102.84,102.96,102.43,102.59,928430.0,102.84,102.96,102.43,102.59,928430.0
2023-04-05 09:50:00,102.6,102.88,102.55,102.73,685128.0,102.6,102.88,102.55,102.73,685128.0
2023-04-05 09:55:00,102.73,102.81,102.55,102.72,481809.0,102.73,102.81,102.55,102.72,481809.0
2023-04-05 10:00:00,102.75,102.92,102.3,102.35,883563.0,102.75,102.92,102.3,102.35,883563.0
2023-04-05 10:05:00,102.35,102.47,102.07,102.09,736367.0,102.35,102.47,102.07,102.09,736367.0
2023-04-05 10:10:00,102.09,102.16,101.79,101.92,1072946.0,102.09,102.16,101.79,101.92,1072946.0
2023-04-05 10:15:00,101.91,102.03,101.63,101.69,663869.0,101.91,102.03,101.63,101.69,663869.0
2023-04-05 10:20:00,101.69,102.02,101.65,101.99,544024.0,101.69,102.02,101.65,101.99,544024.0
2023-04-05 10:25:00,101.98,101.99,101.58,101.61,514116.0,101.98,101.99,101.58,101.61,514116.0
2023-04-05 10:30:00,101.6,101.69,101.41,101.49,675726.0,101.6,101.69,101.41,101.49,675726.0
2023-04-05 10:35:00,101.48,101.66,101.35,101.66,470811.0,101.48,101.66,101.35,101.66,470811.0
2023-04-05 10:40:00,101.65,101.73,101.4,101.41,513466.0,101.65,101.73,101.4,101.41,513466.0
2023-04-05 10:45:00,101.41,101.44,101.15,101.16,553698.0,101.41,101.44,101.15,101.16,553698.0
2023-04-05 10:50:00,101.17,101.22,100.98,101.11,663328.0,101.17,101.22,100.98,101.11,663328.0
2023-04-05 10:55:00,101.1,101.23,100.94,100.97,439383.0,101.1,101.23,100.94,100.97,439383.0
2023-04-05 11:00:00,100.97,101.0,100.75,100.88,458891.0,100.97,101.0,100.75,100.88,458891.0
2023-04-05 11:05:00,100.89,101.18,100.88,101.16,470699.0,100.89,101.18,100.88,101.16,470699.0
2023-04-05 11:10:00,101.17,101.32,101.13,101.26,420155.0,101.17,101.32,101.13,101.26,420155.0
2023-04-05 11:15:00,101.26,101.45,101.25,101.36,418851.0,101.26,101.45,101.25,101.36,418851.0
2023-04-05 11:20:00,101.36,101.48,101.28,101.45,326703.0,101.36,101.48,101.28,101.45,326703.0
2023-04-05 11:25:00,101.45,101.46,101.29,101.37,329226.0,101.45,101.46,101.29,101.37,329226.0
2023-04-05 11:30:00,101.37,101.62,101.33,101.52,294310.0,101.37,101.62,101.33,101.52,294310.0
2023-04-05 11:35:00,101.52,101.6,101.43,101.56,255466.0,101.52,101.6,101.43,101.56,255466.0
2023-04-05 11:40:00,101.56,101.58,101.3,101.34,438037.0,101.56,101.58,101.3,101.34,438037.0
2023-04-05 11:45:00,101.34,101.53,101.3,101.32,425538.0,101.34,101.53,101.3,101.32,425538.0
2023-04-05 11:50:00,101.31,101.43,101.2,101.2,277642.0,101.31,101.43,101.2,101.2,277642.0
2023-04-05 11:55:00,101.21,101.36,101.16,101.27,261351.0,101.21,101.36,101.16,101.27,261351.0
2023-04-05 12:00:00,101.27,101.27,101.11,101.18,218718.0,101.27,101.27,101.11,101.18,218718.0
2023-04-05 12:05:00,101.18,101.18,100.95,100.95,314691.0,101.18,101.18,100.95,100.95,314691.0
2023-04-05 12:10:00,100.94,101.15,100.94,101.06,268155.0,100.94,101.15,100.94,101.06,268155.0
2023-04-05 12:15:00,101.08,101.24,100.96,101.24,243192.0,101.08,101.24,100.96,101.24,243192.0
2023-04-05 12:20:00,101.25,101.3,101.12,101.24,204293.0,101.25,101.3,101.12,101.24,204293.0
2023-04-05 12:25:00,101.25,101.26,101.0,101.15,317063.0,101.25,101.26,101.0,101.15,317063.0
2023-04-05 12:30:00,101.14,101.14,100.98,101.03,215177.0,101.14,101.14,100.98,101.03,215177.0
2023-04-05 12:35:00,101.04,101.3,101.03,101.21,341698.0,101.04,101.3,101.03,101.21,341698.0
2023-04-05 12:40:00,101.22,101.27,101.14,101.21,240883.0,101.22,101.27,101.14,101.21,240883.0
2023-04-05 12:45:00,101.21,101.26,101.13,101.15,221879.0,101.21,101.26,101.13,101.15,221879.0
2023-04-05 12:50:00,101.13,101.21,101.06,101.16,266206.0,101.13,101.21,101.06,101.16,266206.0
2023-04-05 12:55:00,101.16,101.26,101.09,101.19,333968.0,101.16,101.26,101.09,101.19,333968.0
2023-04-05 13:00:00,101.2,101.24,101.07,101.19,243153.0,101.2,101.24,101.07,101.19,243153.0
2023-04-05 13:05:00,101.2,101.4,101.16,101.2,345391.0,101.2,101.4,101.16,101.2,345391.0
2023-04-05 13:10:00,101.19,101.29,101.13,101.21,238009.0,101.19,101.29,101.13,101.21,238009.0
2023-04-05 13:15:00,101.22,101.43,101.22,101.41,202162.0,101.22,101.43,101.22,101.41,202162.0
2023-04-05 13:20:00,101.41,101.44,101.16,101.21,319441.0,101.41,101.44,101.16,101.21,319441.0
2023-04-05 13:25:00,101.22,101.37,101.22,101.28,240718.0,101.22,101.37,101.22,101.28,240718.0
2023-04-05 13:30:00,101.27,101.39,101.23,101.24,219302.0,101.27,101.39,101.23,101.24,219302.0
2023-04-05 13:35:00,101.24,101.45,101.21,101.41,194539.0,101.24,101.45,101.21,101.41,194539.0
2023-04-05 13:40:00,101.42,101.46,101.34,101.43,199140.0,101.42,101.46,101.34,101.43,199140.0
2023-04-05 13:45:00,101.43,101.5,101.38,101.41,238083.0,101.43,101.5,101.38,101.41,238083.0
2023-04-05 13:50:00,101.42,101.55,101.42,101.48,268735.0,101.42,101.55,101.42,101.48,268735.0
2023-04-05 13:55:00,101.48,101.6,101.47,101.54,226533.0,101.48,101.6,101.47,101.54,226533.0
2023-04-05 14:00:00,101.54,101.67,101.5,101.59,311081.0,101.54,101.67,101.5,101.59,311081.0
2023-04-05 14:05:00,101.59,101.75,101.54,101.56,338368.0,101.59,101.75,101.54,101.56,338368.0
2023-04-05 14:10:00,101.56,101.6,101.44,101.58,290656.0,101.56,101.6,101.44,101.58,290656.0
2023-04-05 14:15:00,101.58,101.67,101.55,101.62,186239.0,101.58,101.67,101.55,101.62,186239.0
2023-04-05 14:20:00,101.61,101.62,101.45,101.54,250367.0,101.61,101.62,101.45,101.54,250367.0
2023-04-05 14:25:00,101.52,101.56,101.37,101.39,222891.0,101.52,101.56,101.37,101.39,222891.0
2023-04-05 14:30:00,101.39,101.54,101.37,101.5,169072.0,101.39,101.54,101.37,101.5,169072.0
2023-04-05 14:35:00,101.5,101.68,101.49,101.58,260727.0,101.5,101.68,101.49,101.58,260727.0
2023-04-05 14:40:00,101.57,101.64,101.45,101.5,260078.0,101.57,101.64,101.45,101.5,260078.0
2023-04-05 14:45:00,101.49,101.63,101.49,101.55,219632.0,101.49,101.63,101.49,101.55,219632.0
2023-04-05 14:50:00,101.56,101.57,101.46,101.5,150548.0,101.56,101.57,101.46,101.5,150548.0
2023-04-05 14:55:00,101.5,101.51,101.41,101.43,192268.0,101.5,101.51,101.41,101.43,192268.0
2023-04-05 15:00:00,101.43,101.44,101.19,101.23,439196.0,101.43,101.44,101.19,101.23,439196.0
2023-04-05 15:05:00,101.22,101.32,101.05,101.11,453258.0,101.22,101.32,101.05,101.11,453258.0
2023-04-05 15:10:00,101.11,101.12,101.01,101.04,266348.0,101.11,101.12,101.01,101.04,266348.0
2023-04-05 15:15:00,101.05,101.11,101.01,101.07,268284.0,101.05,101.11,101.01,101.07,268284.0
2023-04-05 15:20:00,101.06,101.26,101.06,101.24,305875.0,101.06,101.26,101.06,101.24,305875.0
2023-04-05 15:25:00,101.23,101.33,101.11,101.14,342490.0,101.23,101.33,101.11,101.14,342490.0
2023-04-05 15:30:00,101.15,101.28,101.11,101.27,340701.0,101.15,101.28,101.11,101.27,340701.0
2023-04-05 15:35:00,101.27,101.45,101.26,101.3,405106.0,101.27,101.45,101.26,101.3,405106.0
2023-04-05 15:40:00,101.29,101.51,101.22,101.5,444339.0,101.29,101.51,101.22,101.5,444339.0
2023-04-05 15:45:00,101.5,101.51,101.29,101.32,629915.0,101.5,101.51,101.29,101.32,629915.0
2023-04-05 15:50:00,101.32,101.48,101.29,101.4,607278.0,101.32,101.48,101.29,101.4,607278.0
2023-04-05 15:55:00,101.4,101.43,101.03,101.11,1921455.0,101.4,101.43,101.03,101.11,1921455.0
2023-04-06 09:30:00,100.7,101.0,100.26,100.36,1626008.0,100.7,101.0,100.26,100.36,1626008.0
2023-04-06 09:35:00,100.37,100.48,100.05,100.11,811816.0,100.37,100.48,100.05,100.11,811816.0
2023-04-06 09:40:00,100.12,100.48,100.01,100.37,833450.0,100.12,100.48,100.01,100.37,833450.0
2023-04-06 09:45:00,100.4,100.55,100.15,100.25,629228.0,100.4,100.55,100.15,100.25,629228.0
2023-04-06 09:50:00,100.24,100.39,100.11,100.12,574015.0,100.24,100.39,100.11,100.12,574015.0
2023-04-06 09:55:00,100.12,100.32,99.8,100.27,1148390.0,100.12,100.32,99.8,100.27,1148390.0
2023-04-06 10:00:00,100.29,100.8,100.26,100.71,565357.0,100.29,100.8,100.26,100.71,565357.0
2023-04-06 10:05:00,100.71,101.03,100.71,100.91,634386.0,100.71,101.03,100.71,100.91,634386.0
2023-04-06 10:10:00,100.91,101.19,100.86,101.1,710781.0,100.91,101.19,100.86,101.1,710781.0
2023-04-06 10:15:00,101.11,101.15,100.7,100.7,535193.0,101.11,101.15,100.7,100.7,535193.0
2023-04-06 10:20:00,100.7,100.74,100.59,100.73,398483.0,100.7,100.74,100.59,100.73,398483.0
2023-04-06 10:25:00,100.72,100.79,100.54,100.61,387837.0,100.72,100.79,100.54,100.61,387837.0
2023-04-06 10:30:00,100.61,100.75,100.41,100.67,513121.0,100.61,100.75,100.41,100.67,513121.0
2023-04-06 10:35:00,100.66,100.89,100.43,100.52,465812.0,100.66,100.89,100.43,100.52,465812.0
2023-04-06 10:40:00,100.52,100.64,100.41,100.51,298867.0,100.52,100.64,100.41,100.51,298867.0
2023-04-06 10:45:00,100.51,100.77,100.49,100.58,307120.0,100.51,100.77,100.49,100.58,307120.0
2023-04-06 10:50:00,100.57,100.72,100.48,100.65,264062.0,100.57,100.72,100.48,100.65,264062.0
2023-04-06 10:55:00,100.65,100.71,100.53,100.6,202682.0,100.65,100.71,100.53,100.6,202682.0
2023-04-06 11:00:00,100.61,100.75,100.52,100.64,379169.0,100.61,100.75,100.52,100.64,379169.0
2023-04-06 11:05:00,100.63,100.87,100.6,100.76,391301.0,100.63,100.87,100.6,100.76,391301.0
2023-04-06 11:10:00,100.77,100.89,100.72,100.82,293640.0,100.77,100.89,100.72,100.82,293640.0
2023-04-06 11:15:00,100.82,100.97,100.81,100.97,408965.0,100.82,100.97,100.81,100.97,408965.0
2023-04-06 11:20:00,100.97,101.05,100.85,101.0,447093.0,100.97,101.05,100.85,101.0,447093.0
2023-04-06 11:25:00,100.99,101.09,100.89,101.01,319200.0,100.99,101.09,100.89,101.01,319200.0
2023-04-06 11:30:00,101.03,101.08,100.88,100.97,408467.0,101.03,101.08,100.88,100.97,408467.0
2023-04-06 11:35:00,100.96,101.29,100.92,101.29,505658.0,100.96,101.29,100.92,101.29,505658.0
2023-04-06 11:40:00,101.29,101.61,101.24,101.6,597773.0,101.29,101.61,101.24,101.6,597773.0
2023-04-06 11:45:00,101.61,101.63,101.43,101.44,468174.0,101.61,101.63,101.43,101.44,468174.0
2023-04-06 11:50:00,101.44,101.44,101.31,101.33,321768.0,101.44,101.44,101.31,101.33,321768.0
2023-04-06 11:55:00,101.33,101.44,101.31,101.4,252329.0,101.33,101.44,101.31,101.4,252329.0
2023-04-06 12:00:00,101.4,101.75,101.39,101.69,480871.0,101.4,101.75,101.39,101.69,480871.0
2023-04-06 12:05:00,101.69,101.71,101.39,101.43,459757.0,101.69,101.71,101.39,101.43,459757.0
2023-04-06 12:10:00,101.43,101.45,101.33,101.38,231076.0,101.43,101.45,101.33,101.38,231076.0
2023-04-06 12:15:00,101.38,101.54,101.24,101.26,392047.0,101.38,101.54,101.24,101.26,392047.0
2023-04-06 12:20:00,101.26,101.47,101.15,101.44,423480.0,101.26,101.47,101.15,101.44,423480.0
2023-04-06 12:25:00,101.45,101.47,101.36,101.45,212409.0,101.45,101.47,101.36,101.45,212409.0
2023-04-06 12:30:00,101.46,101.62,101.46,101.58,286060.0,101.46,101.62,101.46,101.58,286060.0
2023-04-06 12:35:00,101.58,101.77,101.56,101.58,461953.0,101.58,101.77,101.56,101.58,461953.0
2023-04-06 12:40:00,101.57,101.71,101.51,101.64,357928.0,101.57,101.71,101.51,101.64,357928.0
2023-04-06 12:45:00,101.65,101.67,101.51,101.54,283106.0,101.65,101.67,101.51,101.54,283106.0
2023-04-06 12:50:00,101.54,101.56,101.31,101.34,259755.0,101.54,101.56,101.31,101.34,259755.0
2023-04-06 12:55:00,101.34,101.35,101.21,101.31,399471.0,101.34,101.35,101.21,101.31,399471.0
2023-04-06 13:00:00,101.31,101.38,101.17,101.34,289359.0,101.31,101.38,101.17,101.34,289359.0
2023-04-06 13:05:00,101.35,101.57,101.34,101.5,395449.0,101.35,101.57,101.34,101.5,395449.0
2023-04-06 13:10:00,101.5,101.55,101.39,101.43,222908.0,101.5,101.55,101.39,101.43,222908.0
2023-04-06 13:15:00,101.43,101.62,101.42,101.61,348301.0,101.43,101.62,101.42,101.61,348301.0
2023-04-06 13:20:00,101.61,101.73,101.59,101.65,309329.0,101.61,101.73,101.59,101.65,309329.0
2023-04-06 13:25:00,101.63,101.66,101.53,101.56,252535.0,101.63,101.66,101.53,101.56,252535.0
2023-04-06 13:30:00,101.56,101.68,101.43,101.44,217651.0,101.56,101.68,101.43,101.44,217651.0
2023-04-06 13:35:00,101.45,101.73,101.44,101.61,298507.0,101.45,101.73,101.44,101.61,298507.0
2023-04-06 13:40:00,101.62,101.67,101.47,101.6,218888.0,101.62,101.67,101.47,101.6,218888.0
2023-04-06 13:45:00,101.6,101.63,101.48,101.56,142260.0,101.6,101.63,101.48,101.56,142260.0
2023-04-06 13:50:00,101.57,101.7,101.56,101.68,228489.0,101.57,101.7,101.56,101.68,228489.0
2023-04-06 13:55:00,101.67,101.74,101.62,101.71,255220.0,101.67,101.74,101.62,101.71,255220.0
2023-04-06 14:00:00,101.72,101.85,101.61,101.65,325189.0,101.72,101.85,101.61,101.65,325189.0
2023-04-06 14:05:00,101.66,101.78,101.63,101.71,236290.0,101.66,101.78,101.63,101.71,236290.0
2023-04-06 14:10:00,101.73,101.82,101.72,101.79,219786.0,101.73,101.82,101.72,101.79,219786.0
2023-04-06 14:15:00,101.8,101.87,101.7,101.75,301096.0,101.8,101.87,101.7,101.75,301096.0
2023-04-06 14:20:00,101.75,101.81,101.65,101.75,229613.0,101.75,101.81,101.65,101.75,229613.0
2023-04-06 14:25:00,101.76,101.85,101.72,101.79,200255.0,101.76,101.85,101.72,101.79,200255.0
2023-04-06 14:30:00,101.79,101.89,101.77,101.88,292811.0,101.79,101.89,101.77,101.88,292811.0
2023-04-06 14:35:00,101.87,101.93,101.83,101.84,324725.0,101.87,101.93,101.83,101.84,324725.0
2023-04-06 14:40:00,101.84,102.09,101.84,102.05,560598.0,101.84,102.09,101.84,102.05,560598.0
2023-04-06 14:45:00,102.05,102.19,102.02,102.04,677885.0,102.05,102.19,102.02,102.04,677885.0
2023-04-06 14:50:00,102.03,102.07,101.9,102.07,364252.0,102.03,102.07,101.9,102.07,364252.0
2023-04-06 14:55:00,102.07,102.08,101.92,101.96,368221.0,102.07,102.08,101.92,101.96,368221.0
2023-04-06 15:00:00,101.96,102.07,101.92,101.94,354462.0,101.96,102.07,101.92,101.94,354462.0
2023-04-06 15:05:00,101.94,102.04,101.84,101.84,389154.0,101.94,102.04,101.84,101.84,389154.0
2023-04-06 15:10:00,101.84,101.89,101.77,101.86,287876.0,101.84,101.89,101.77,101.86,287876.0
2023-04-06 15:15:00,101.86,101.9,101.75,101.78,306738.0,101.86,101.9,101.75,101.78,306738.0
2023-04-06 15:20:00,101.78,102.12,101.72,102.05,469019.0,101.78,102.12,101.72,102.05,469019.0
2023-04-06 15:25:00,102.05,102.16,102.03,102.09,327227.0,102.05,102.16,102.03,102.09,327227.0
2023-04-06 15:30:00,102.09,102.18,102.0,102.06,455146.0,102.09,102.18,102.0,102.06,455146.0
2023-04-06 15:35:00,102.06,102.18,102.03,102.06,456063.0,102.06,102.18,102.03,102.06,456063.0
2023-04-06 15:40:00,102.06,102.16,102.03,102.14,356195.0,102.06,102.16,102.03,102.14,356195.0
2023-04-06 15:45:00,102.13,102.33,102.12,102.28,617122.0,102.13,102.33,102.12,102.28,617122.0
2023-04-06 15:50:00,102.32,102.39,102.02,102.15,904617.0,102.32,102.39,102.02,102.15,904617.0
2023-04-06 15:55:00,102.14,102.27,102.0,102.06,1245702.0,102.14,102.27,102.0,102.06,1245702.0
2023-04-10 09:30:00,100.93,101.04,100.12,100.19,1362409.0,100.93,101.04,100.12,100.19,1362409.0
2023-04-10 09:35:00,100.17,100.2,99.57,99.89,1456077.0,100.17,100.2,99.57,99.89,1456077.0
2023-04-10 09:40:00,99.89,100.26,99.78,100.19,998683.0,99.89,100.26,99.78,100.19,998683.0
2023-04-10 09:45:00,100.2,100.24,99.85,99.9,905218.0,100.2,100.24,99.85,99.9,905218.0
2023-04-10 09:50:00,99.89,100.22,99.83,100.17,747135.0,99.89,100.22,99.83,100.17,747135.0
2023-04-10 09:55:00,100.18,100.6,100.09,100.34,1039522.0,100.18,100.6,100.09,100.34,1039522.0
2023-04-10 10:00:00,100.33,100.41,100.04,100.22,537498.0,100.33,100.41,100.04,100.22,537498.0
2023-04-10 10:05:00,100.22,100.33,99.95,100.08,509252.0,100.22,100.33,99.95,100.08,509252.0
2023-04-10 10:10:00,100.09,100.4,99.98,100.28,448597.0,100.09,100.4,99.98,100.28,448597.0
2023-04-10 10:15:00,100.3,100.47,100.26,100.31,463591.0,100.3,100.47,100.26,100.31,463591.0
2023-04-10 10:20:00,100.3,100.34,100.11,100.23,380453.0,100.3,100.34,100.11,100.23,380453.0
2023-04-10 10:25:00,100.24,100.35,100.04,100.1,312363.0,100.24,100.35,100.04,100.1,312363.0
2023-04-10 10:30:00,100.11,100.35,100.07,100.33,346099.0,100.11,100.35,100.07,100.33,346099.0
2023-04-10 10:35:00,100.33,100.36,100.25,100.33,404647.0,100.33,100.36,100.25,100.33,404647.0
2023-04-10 10:40:00,100.33,100.56,100.22,100.51,530942.0,100.33,100.56,100.22,100.51,530942.0
2023-04-10 10:45:00,100.51,100.82,100.48,100.8,767280.0,100.51,100.82,100.48,100.8,767280.0
2023-04-10 10:50:00,100.79,100.98,100.65,100.93,436721.0,100.79,100.98,100.65,100.93,436721.0
2023-04-10 10:55:00,100.93,101.0,100.77,100.81,387121.0,100.93,101.0,100.77,100.81,387121.0
2023-04-10 11:00:00,100.82,101.12,100.81,101.07,649665.0,100.82,101.12,100.81,101.07,649665.0
2023-04-10 11:05:00,101.06,101.27,101.05,101.12,347050.0,101.06,101.27,101.05,101.12,347050.0
2023-04-10 11:10:00,101.12,101.3,101.11,101.25,306511.0,101.12,101.3,101.11,101.25,306511.0
2023-04-10 11:15:00,101.26,101.29,101.17,101.24,246014.0,101.26,101.29,101.17,101.24,246014.0
2023-04-10 11:20:00,101.24,101.27,101.09,101.15,279228.0,101.24,101.27,101.09,101.15,279228.0
2023-04-10 11:25:00,101.16,101.22,101.11,101.18,153671.0,101.16,101.22,101.11,101.18,153671.0
2023-04-10 11:30:00,101.19,101.22,101.07,101.16,210114.0,101.19,101.22,101.07,101.16,210114.0
2023-04-10 11:35:00,101.17,101.28,101.12,101.26,227752.0,101.17,101.28,101.12,101.26,227752.0
2023-04-10 11:40:00,101.27,101.4,101.18,101.35,334049.0,101.27,101.4,101.18,101.35,334049.0
2023-04-10 11:45:00,101.35,101.36,101.16,101.2,194923.0,101.35,101.36,101.16,101.2,194923.0
2023-04-10 11:50:00,101.2,101.21,100.99,101.03,271760.0,101.2,101.21,100.99,101.03,271760.0
2023-04-10 11:55:00,101.02,101.02,100.78,100.8,397098.0,101.02,101.02,100.78,100.8,397098.0
2023-04-10 12:00:00,100.81,100.81,100.55,100.61,301968.0,100.81,100.81,100.55,100.61,301968.0
2023-04-10 12:05:00,100.61,100.63,100.45,100.61,313664.0,100.61,100.63,100.45,100.61,313664.0
2023-04-10 12:10:00,100.61,100.7,100.58,100.6,191966.0,100.61,100.7,100.58,100.6,191966.0
2023-04-10 12:15:00,100.6,100.76,100.59,100.73,185185.0,100.6,100.76,100.59,100.73,185185.0
2023-04-10 12:20:00,100.73,100.86,100.71,100.84,204462.0,100.73,100.86,100.71,100.84,204462.0
2023-04-10 12:25:00,100.85,100.94,100.83,100.88,220887.0,100.85,100.94,100.83,100.88,220887.0
2023-04-10 12:30:00,100.88,101.15,100.86,101.1,255495.0,100.88,101.15,100.86,101.1,255495.0
2023-04-10 12:35:00,101.11,101.49,101.1,101.43,387112.0,101.11,101.49,101.1,101.43,387112.0
2023-04-10 12:40:00,101.43,101.52,101.34,101.38,345199.0,101.43,101.52,101.34,101.38,345199.0
2023-04-10 12:45:00,101.38,101.6,101.37,101.55,301581.0,101.38,101.6,101.37,101.55,301581.0
2023-04-10 12:50:00,101.56,101.6,101.39,101.42,310641.0,101.56,101.6,101.39,101.42,310641.0
2023-04-10 12:55:00,101.41,101.49,101.39,101.43,203492.0,101.41,101.49,101.39,101.43,203492.0
2023-04-10 13:00:00,101.44,101.57,101.41,101.49,232569.0,101.44,101.57,101.41,101.49,232569.0
2023-04-10 13:05:00,101.48,101.58,101.45,101.57,212557.0,101.48,101.58,101.45,101.57,212557.0
2023-04-10 13:10:00,101.57,101.65,101.54,101.65,202411.0,101.57,101.65,101.54,101.65,202411.0
2023-04-10 13:15:00,101.65,101.68,101.58,101.61,207337.0,101.65,101.68,101.58,101.61,207337.0
2023-04-10 13:20:00,101.61,101.69,101.54,101.58,238299.0,101.61,101.69,101.54,101.58,238299.0
2023-04-10 13:25:00,101.58,101.83,101.58,101.79,231830.0,101.58,101.83,101.58,101.79,231830.0
2023-04-10 13:30:00,101.81,101.86,101.76,101.8,228860.0,101.81,101.86,101.76,101.8,228860.0
2023-04-10 13:35:00,101.81,101.86,101.72,101.73,254077.0,101.81,101.86,101.72,101.73,254077.0
2023-04-10 13:40:00,101.73,101.8,101.63,101.65,259650.0,101.73,101.8,101.63,101.65,259650.0
2023-04-10 13:45:00,101.66,101.83,101.6,101.78,273341.0,101.66,101.83,101.6,101.78,273341.0
2023-04-10 13:50:00,101.78,101.81,101.56,101.59,247373.0,101.78,101.81,101.56,101.59,247373.0
2023-04-10 13:55:00,101.58,101.64,101.51,101.57,195253.0,101.58,101.64,101.51,101.57,195253.0
2023-04-10 14:00:00,101.59,101.69,101.53,101.67,239437.0,101.59,101.69,101.53,101.67,239437.0
2023-04-10 14:05:00,101.67,101.76,101.66,101.69,225838.0,101.67,101.76,101.66,101.69,225838.0
2023-04-10 14:10:00,101.69,101.79,101.66,101.73,229912.0,101.69,101.79,101.66,101.73,229912.0
2023-04-10 14:15:00,101.73,101.87,101.72,101.79,236736.0,101.73,101.87,101.72,101.79,236736.0
2023-04-10 14:20:00,101.79,102.02,101.77,101.91,427270.0,101.79,102.02,101.77,101.91,427270.0
2023-04-10 14:25:00,101.9,102.01,101.88,101.88,247599.0,101.9,102.01,101.88,101.88,247599.0
2023-04-10 14:30:00,101.89,101.93,101.81,101.84,252608.0,101.89,101.93,101.81,101.84,252608.0
2023-04-10 14:35:00,101.83,101.86,101.74,101.75,166828.0,101.83,101.86,101.74,101.75,166828.0
2023-04-10 14:40:00,101.75,101.79,101.59,101.59,216486.0,101.75,101.79,101.59,101.59,216486.0
2023-04-10 14:45:00,101.59,101.7,101.58,101.67,196394.0,101.59,101.7,101.58,101.67,196394.0
2023-04-10 14:50:00,101.67,101.85,101.66,101.8,209717.0,101.67,101.85,101.66,101.8,209717.0
2023-04-10 14:55:00,101.8,101.95,101.8,101.92,161368.0,101.8,101.95,101.8,101.92,161368.0
2023-04-10 15:00:00,101.93,101.99,101.81,101.88,217834.0,101.93,101.99,101.81,101.88,217834.0
2023-04-10 15:05:00,101.88,101.96,101.84,101.95,191642.0,101.88,101.96,101.84,101.95,191642.0
2023-04-10 15:10:00,101.95,101.97,101.73,101.76,245350.0,101.95,101.97,101.73,101.76,245350.0
2023-04-10 15:15:00,101.76,101.92,101.75,101.88,206121.0,101.76,101.92,101.75,101.88,206121.0
2023-04-10 15:20:00,101.87,101.89,101.72,101.73,205726.0,101.87,101.89,101.72,101.73,205726.0
2023-04-10 15:25:00,101.73,101.75,101.63,101.66,219366.0,101.73,101.75,101.63,101.66,219366.0
2023-04-10 15:30:00,101.67,101.78,101.63,101.66,261046.0,101.67,101.78,101.63,101.66,261046.0
2023-04-10 15:35:00,101.65,101.83,101.65,101.77,251748.0,101.65,101.83,101.65,101.77,251748.0
2023-04-10 15:40:00,101.77,101.88,101.7,101.77,329308.0,101.77,101.88,101.7,101.77,329308.0
2023-04-10 15:45:00,101.76,101.9,101.71,101.86,371679.0,101.76,101.9,101.71,101.86,371679.0
2023-04-10 15:50:00,101.87,101.96,101.82,101.89,665461.0,101.87,101.96,101.82,101.89,665461.0
2023-04-10 15:55:00,101.89,102.2,101.86,102.18,1683303.0,101.89,102.2,101.86,102.18,1683303.0
2023-04-11 09:30:00,100.83,101.0,100.14,100.61,2532875.0,100.83,101.0,100.14,100.61,2532875.0
2023-04-11 09:35:00,100.61,100.88,100.24,100.49,1374590.0,100.61,100.88,100.24,100.49,1374590.0
2023-04-11 09:40:00,100.51,100.54,100.12,100.49,1466168.0,100.51,100.54,100.12,100.49,1466168.0
2023-04-11 09:45:00,100.47,100.52,100.08,100.11,898239.0,100.47,100.52,100.08,100.11,898239.0
2023-04-11 09:50:00,100.11,100.22,99.83,99.89,1379756.0,100.11,100.22,99.83,99.89,1379756.0
2023-04-11 09:55:00,99.89,100.26,99.7,99.73,1196558.0,99.89,100.26,99.7,99.73,1196558.0
2023-04-11 10:00:00,99.74,99.88,99.7,99.79,854765.0,99.74,99.88,99.7,99.79,854765.0
2023-04-11 10:05:00,99.79,99.87,99.59,99.86,1172307.0,99.79,99.87,99.59,99.86,1172307.0
2023-04-11 10:10:00,99.86,99.9,99.5,99.55,1014399.0,99.86,99.9,99.5,99.55,1014399.0
2023-04-11 10:15:00,99.55,99.66,99.32,99.41,1123520.0,99.55,99.66,99.32,99.41,1123520.0
2023-04-11 10:20:00,99.42,99.64,99.37,99.54,985657.0,99.42,99.64,99.37,99.54,985657.0
2023-04-11 10:25:00,99.55,99.85,99.52,99.75,882546.0,99.55,99.85,99.52,99.75,882546.0
2023-04-11 10:30:00,99.76,99.91,99.68,99.73,918734.0,99.76,99.91,99.68,99.73,918734.0
2023-04-11 10:35:00,99.72,99.79,99.45,99.63,883526.0,99.72,99.79,99.45,99.63,883526.0
2023-04-11 10:40:00,99.63,99.74,99.5,99.56,527509.0,99.63,99.74,99.5,99.56,527509.0
2023-04-11 10:45:00,99.55,99.72,99.45,99.64,584058.0,99.55,99.72,99.45,99.64,584058.0
2023-04-11 10:50:00,99.64,99.69,99.49,99.54,462351.0,99.64,99.69,99.49,99.54,462351.0
2023-04-11 10:55:00,99.55,99.91,99.33,99.38,672325.0,99.55,99.91,99.33,99.38,672325.0
2023-04-11 11:00:00,99.39,99.42,99.21,99.3,770674.0,99.39,99.42,99.21,99.3,770674.0
2023-04-11 11:05:00,99.29,99.54,99.29,99.39,586840.0,99.29,99.54,99.29,99.39,586840.0
2023-04-11 11:10:00,99.39,99.61,99.28,99.56,713786.0,99.39,99.61,99.28,99.56,713786.0
2023-04-11 11:15:00,99.57,99.62,99.45,99.5,425107.0,99.57,99.62,99.45,99.5,425107.0
2023-04-11 11:20:00,99.5,99.54,99.38,99.49,399000.0,99.5,99.54,99.38,99.49,399000.0
2023-04-11 11:25:00,99.5,99.51,99.26,99.28,465049.0,99.5,99.51,99.26,99.28,465049.0
2023-04-11 11:30:00,99.27,99.31,99.14,99.19,742133.0,99.27,99.31,99.14,99.19,742133.0
2023-04-11 11:35:00,99.19,99.25,99.01,99.25,689742.0,99.19,99.25,99.01,99.25,689742.0
2023-04-11 11:40:00,99.25,99.3,99.15,99.17,412212.0,99.25,99.3,99.15,99.17,412212.0
2023-04-11 11:45:00,99.17,99.29,99.1,99.27,415241.0,99.17,99.29,99.1,99.27,415241.0
2023-04-11 11:50:00,99.26,99.39,99.24,99.31,360361.0,99.26,99.39,99.24,99.31,360361.0
2023-04-11 11:55:00,99.31,99.33,99.12,99.16,440807.0,99.31,99.33,99.12,99.16,440807.0
2023-04-11 12:00:00,99.17,99.48,99.16,99.42,584750.0,99.17,99.48,99.16,99.42,584750.0
2023-04-11 12:05:00,99.42,99.46,99.19,99.26,556966.0,99.42,99.46,99.19,99.26,556966.0
2023-04-11 12:10:00,99.25,99.44,99.24,99.33,420791.0,99.25,99.44,99.24,99.33,420791.0
2023-04-11 12:15:00,99.33,99.38,99.19,99.23,313252.0,99.33,99.38,99.19,99.23,313252.0
2023-04-11 12:20:00,99.24,99.31,99.2,99.23,271009.0,99.24,99.31,99.2,99.23,271009.0
2023-04-11 12:25:00,99.24,99.25,99.15,99.22,340160.0,99.24,99.25,99.15,99.22,340160.0
2023-04-11 12:30:00,99.23,99.46,99.19,99.31,407354.0,99.23,99.46,99.19,99.31,407354.0
2023-04-11 12:35:00,99.31,99.31,99.15,99.25,446050.0,99.31,99.31,99.15,99.25,446050.0
2023-04-11 12:40:00,99.25,99.38,99.22,99.37,308092.0,99.25,99.38,99.22,99.37,308092.0
2023-04-11 12:45:00,99.36,99.49,99.36,99.38,384592.0,99.36,99.49,99.36,99.38,384592.0
2023-04-11 12:50:00,99.38,99.66,99.36,99.59,511726.0,99.38,99.66,99.36,99.59,511726.0
2023-04-11 12:55:00,99.6,99.71,99.49,99.63,437525.0,99.6,99.71,99.49,99.63,437525.0
2023-04-11 13:00:00,99.64,99.66,99.55,99.59,270775.0,99.64,99.66,99.55,99.59,270775.0
2023-04-11 13:05:00,99.59,99.72,99.58,99.71,356575.0,99.59,99.72,99.58,99.71,356575.0
2023-04-11 13:10:00,99.7,99.8,99.57,99.59,522611.0,99.7,99.8,99.57,99.59,522611.0
2023-04-11 13:15:00,99.6,99.8,99.59,99.79,322828.0,99.6,99.8,99.59,99.79,322828.0
2023-04-11 13:20:00,99.8,99.95,99.73,99.95,504772.0,99.8,99.95,99.73,99.95,504772.0
2023-04-11 13:25:00,99.95,99.98,99.84,99.93,449486.0,99.95,99.98,99.84,99.93,449486.0
2023-04-11 13:30:00,99.93,100.04,99.88,99.89,546494.0,99.93,100.04,99.88,99.89,546494.0
2023-04-11 13:35:00,99.88,100.02,99.83,99.98,393560.0,99.88,100.02,99.83,99.98,393560.0
2023-04-11 13:40:00,99.99,100.08,99.96,100.06,318102.0,99.99,100.08,99.96,100.06,318102.0
2023-04-11 13:45:00,100.06,100.14,100.02,100.11,439571.0,100.06,100.14,100.02,100.11,439571.0
2023-04-11 13:50:00,100.11,100.15,100.02,100.12,318270.0,100.11,100.15,100.02,100.12,318270.0
2023-04-11 13:55:00,100.13,100.16,100.08,100.13,221231.0,100.13,100.16,100.08,100.13,221231.0
2023-04-11 14:00:00,100.13,100.19,100.03,100.06,326880.0,100.13,100.19,100.03,100.06,326880.0
2023-04-11 14:05:00,100.06,100.06,99.95,100.01,288075.0,100.06,100.06,99.95,100.01,288075.0
2023-04-11 14:10:00,100.02,100.12,99.95,100.05,343610.0,100.02,100.12,99.95,100.05,343610.0
2023-04-11 14:15:00,100.05,100.1,99.99,100.02,240899.0,100.05,100.1,99.99,100.02,240899.0
2023-04-11 14:20:00,100.02,100.11,99.97,100.02,285961.0,100.02,100.11,99.97,100.02,285961.0
2023-04-11 14:25:00,100.01,100.25,100.0,100.24,358074.0,100.01,100.25,100.0,100.24,358074.0
2023-04-11 14:30:00,100.24,100.39,100.23,100.26,574703.0,100.24,100.39,100.23,100.26,574703.0
2023-04-11 14:35:00,100.25,100.31,100.2,100.3,252823.0,100.25,100.31,100.2,100.3,252823.0
2023-04-11 14:40:00,100.31,100.37,100.29,100.36,274915.0,100.31,100.37,100.29,100.36,274915.0
2023-04-11 14:45:00,100.36,100.5,100.34,100.42,443515.0,100.36,100.5,100.34,100.42,443515.0
2023-04-11 14:50:00,100.4,100.41,100.29,100.39,351277.0,100.4,100.41,100.29,100.39,351277.0
2023-04-11 14:55:00,100.39,100.45,100.35,100.39,266017.0,100.39,100.45,100.35,100.39,266017.0
2023-04-11 15:00:00,100.39,100.44,100.31,100.38,333486.0,100.39,100.44,100.31,100.38,333486.0
2023-04-11 15:05:00,100.38,100.4,100.26,100.31,412665.0,100.38,100.4,100.26,100.31,412665.0
2023-04-11 15:10:00,100.3,100.48,100.28,100.45,359346.0,100.3,100.48,100.28,100.45,359346.0
2023-04-11 15:15:00,100.45,100.56,100.43,100.53,668505.0,100.45,100.56,100.43,100.53,668505.0
2023-04-11 15:20:00,100.53,100.61,100.45,100.48,512365.0,100.53,100.61,100.45,100.48,512365.0
2023-04-11 15:25:00,100.48,100.49,100.33,100.4,508690.0,100.48,100.49,100.33,100.4,508690.0
2023-04-11 15:30:00,100.4,100.46,100.3,100.31,545640.0,100.4,100.46,100.3,100.31,545640.0
2023-04-11 15:35:00,100.31,100.32,100.04,100.08,668882.0,100.31,100.32,100.04,100.08,668882.0
2023-04-11 15:40:00,100.08,100.15,100.04,100.07,570268.0,100.08,100.15,100.04,100.07,570268.0
2023-04-11 15:45:00,100.08,100.13,99.98,100.06,658120.0,100.08,100.13,99.98,100.06,658120.0
2023-04-11 15:50:00,100.06,100.07,99.85,100.03,970035.0,100.06,100.07,99.85,100.03,970035.0
2023-04-11 15:55:00,100.03,100.04,99.84,99.93,1904616.0,100.03,100.04,99.84,99.93,1904616.0
2023-04-12 09:30:00,100.4,100.51,99.5,99.7,2927690.0,100.4,100.51,99.5,99.7,2927690.0
2023-04-12 09:35:00,99.72,100.32,99.51,100.3,2016449.0,99.72,100.32,99.51,100.3,2016449.0
2023-04-12 09:40:00,100.29,100.44,99.7,99.78,1264968.0,100.29,100.44,99.7,99.78,1264968.0
2023-04-12 09:45:00,99.79,99.94,99.2,99.54,1226163.0,99.79,99.94,99.2,99.54,1226163.0
2023-04-12 09:50:00,99.55,99.63,99.35,99.52,816028.0,99.55,99.63,99.35,99.52,816028.0
2023-04-12 09:55:00,99.53,99.7,99.43,99.45,573139.0,99.53,99.7,99.43,99.45,573139.0
2023-04-12 10:00:00,99.45,99.79,99.2,99.71,911202.0,99.45,99.79,99.2,99.71,911202.0
2023-04-12 10:05:00,99.72,99.88,99.6,99.75,565347.0,99.72,99.88,99.6,99.75,565347.0
2023-04-12 10:10:00,99.76,100.09,99.75,99.94,813007.0,99.76,100.09,99.75,99.94,813007.0
2023-04-12 10:15:00,99.95,100.09,99.66,99.69,811858.0,99.95,100.09,99.66,99.69,811858.0
2023-04-12 10:20:00,99.7,100.09,99.7,99.95,672273.0,99.7,100.09,99.7,99.95,672273.0
2023-04-12 10:25:00,99.95,99.95,99.72,99.93,468064.0,99.95,99.95,99.72,99.93,468064.0
2023-04-12 10:30:00,99.94,100.06,99.52,99.52,847826.0,99.94,100.06,99.52,99.52,847826.0
2023-04-12 10:35:00,99.52,99.58,99.24,99.33,653253.0,99.52,99.58,99.24,99.33,653253.0
2023-04-12 10:40:00,99.33,99.47,99.21,99.23,586327.0,99.33,99.47,99.21,99.23,586327.0
2023-04-12 10:45:00,99.24,99.59,99.18,99.51,581450.0,99.24,99.59,99.18,99.51,581450.0
2023-04-12 10:50:00,99.48,99.58,99.19,99.2,457363.0,99.48,99.58,99.19,99.2,457363.0
2023-04-12 10:55:00,99.2,99.2,98.73,98.77,988964.0,99.2,99.2,98.73,98.77,988964.0
2023-04-12 11:00:00,98.77,98.92,98.64,98.73,579409.0,98.77,98.92,98.64,98.73,579409.0
2023-04-12 11:05:00,98.72,98.83,98.53,98.54,511929.0,98.72,98.83,98.53,98.54,511929.0
2023-04-12 11:10:00,98.55,98.63,98.41,98.54,558627.0,98.55,98.63,98.41,98.54,558627.0
2023-04-12 11:15:00,98.55,98.76,98.53,98.61,467066.0,98.55,98.76,98.53,98.61,467066.0
2023-04-12 11:20:00,98.61,98.77,98.6,98.72,309443.0,98.61,98.77,98.6,98.72,309443.0
2023-04-12 11:25:00,98.72,98.74,98.53,98.72,453940.0,98.72,98.74,98.53,98.72,453940.0
2023-04-12 11:30:00,98.72,98.78,98.65,98.74,355797.0,98.72,98.78,98.65,98.74,355797.0
2023-04-12 11:35:00,98.75,98.79,98.54,98.63,359782.0,98.75,98.79,98.54,98.63,359782.0
2023-04-12 11:40:00,98.63,98.8,98.63,98.79,332054.0,98.63,98.8,98.63,98.79,332054.0
2023-04-12 11:45:00,98.79,99.0,98.75,98.92,330565.0,98.79,99.0,98.75,98.92,330565.0
2023-04-12 11:50:00,98.92,99.01,98.89,98.94,311572.0,98.92,99.01,98.89,98.94,311572.0
2023-04-12 11:55:00,98.95,99.14,98.94,99.13,380972.0,98.95,99.14,98.94,99.13,380972.0
2023-04-12 12:00:00,99.14,99.26,99.06,99.09,388463.0,99.14,99.26,99.06,99.09,388463.0
2023-04-12 12:05:00,99.09,99.31,99.07,99.23,336714.0,99.09,99.31,99.07,99.23,336714.0
2023-04-12 12:10:00,99.23,99.29,99.13,99.19,223958.0,99.23,99.29,99.13,99.19,223958.0
2023-04-12 12:15:00,99.18,99.18,99.01,99.06,310307.0,99.18,99.18,99.01,99.06,310307.0
2023-04-12 12:20:00,99.06,99.17,99.01,99.1,230927.0,99.06,99.17,99.01,99.1,230927.0
2023-04-12 12:25:00,99.11,99.26,99.1,99.11,321649.0,99.11,99.26,99.1,99.11,321649.0
2023-04-12 12:30:00,99.1,99.26,99.08,99.12,211671.0,99.1,99.26,99.08,99.12,211671.0
2023-04-12 12:35:00,99.11,99.15,99.0,99.09,170259.0,99.11,99.15,99.0,99.09,170259.0
2023-04-12 12:40:00,99.1,99.13,98.86,98.87,339182.0,99.1,99.13,98.86,98.87,339182.0
2023-04-12 12:45:00,98.88,99.17,98.86,98.97,393041.0,98.88,99.17,98.86,98.97,393041.0
2023-04-12 12:50:00,98.97,99.11,98.9,99.09,259312.0,98.97,99.11,98.9,99.09,259312.0
2023-04-12 12:55:00,99.09,99.24,99.08,99.13,284492.0,99.09,99.24,99.08,99.13,284492.0
2023-04-12 13:00:00,99.13,99.18,98.94,99.1,261834.0,99.13,99.18,98.94,99.1,261834.0
2023-04-12 13:05:00,99.1,99.2,99.06,99.2,228667.0,99.1,99.2,99.06,99.2,228667.0
2023-04-12 13:10:00,99.2,99.39,99.19,99.33,441925.0,99.2,99.39,99.19,99.33,441925.0
2023-04-12 13:15:00,99.34,99.41,99.29,99.37,353270.0,99.34,99.41,99.29,99.37,353270.0
2023-04-12 13:20:00,99.36,99.38,99.19,99.27,267801.0,99.36,99.38,99.19,99.27,267801.0
2023-04-12 13:25:00,99.27,99.41,99.24,99.3,238101.0,99.27,99.41,99.24,99.3,238101.0
2023-04-12 13:30:00,99.31,99.4,99.28,99.28,201924.0,99.31,99.4,99.28,99.28,201924.0
2023-04-12 13:35:00,99.28,99.31,99.05,99.1,354968.0,99.28,99.31,99.05,99.1,354968.0
2023-04-12 13:40:00,99.1,99.18,99.03,99.06,227601.0,99.1,99.18,99.03,99.06,227601.0
2023-04-12 13:45:00,99.05,99.08,98.94,99.04,285245.0,99.05,99.08,98.94,99.04,285245.0
2023-04-12 13:50:00,99.04,99.17,98.98,99.03,288883.0,99.04,99.17,98.98,99.03,288883.0
2023-04-12 13:55:00,99.04,99.09,99.01,99.02,193570.0,99.04,99.09,99.01,99.02,193570.0
2023-04-12 14:00:00,99.02,99.2,98.91,99.13,605676.0,99.02,99.2,98.91,99.13,605676.0
2023-04-12 14:05:00,99.13,99.19,98.84,98.91,337784.0,99.13,99.19,98.84,98.91,337784.0
2023-04-12 14:10:00,98.91,99.14,98.76,99.13,393673.0,98.91,99.14,98.76,99.13,393673.0
2023-04-12 14:15:00,99.14,99.19,99.1,99.12,258495.0,99.14,99.19,99.1,99.12,258495.0
2023-04-12 14:20:00,99.12,99.19,98.96,98.98,246359.0,99.12,99.19,98.96,98.98,246359.0
2023-04-12 14:25:00,98.98,99.01,98.5,98.58,674380.0,98.98,99.01,98.5,98.58,674380.0
2023-04-12 14:30:00,98.58,98.8,98.31,98.39,827905.0,98.58,98.8,98.31,98.39,827905.0
2023-04-12 14:35:00,98.39,98.58,98.28,98.35,595016.0,98.39,98.58,98.28,98.35,595016.0
2023-04-12 14:40:00,98.35,98.57,98.27,98.44,411232.0,98.35,98.57,98.27,98.44,411232.0
2023-04-12 14:45:00,98.44,98.62,98.37,98.42,439956.0,98.44,98.62,98.37,98.42,439956.0
2023-04-12 14:50:00,98.42,98.54,98.34,98.46,337211.0,98.42,98.54,98.34,98.46,337211.0
2023-04-12 14:55:00,98.46,98.57,98.42,98.48,263224.0,98.46,98.57,98.42,98.48,263224.0
2023-04-12 15:00:00,98.48,98.65,98.42,98.45,373380.0,98.48,98.65,98.42,98.45,373380.0
2023-04-12 15:05:00,98.44,98.63,98.44,98.56,290446.0,98.44,98.63,98.44,98.56,290446.0
2023-04-12 15:10:00,98.56,98.56,98.25,98.26,418621.0,98.56,98.56,98.25,98.26,418621.0
2023-04-12 15:15:00,98.25,98.26,98.05,98.14,699204.0,98.25,98.26,98.05,98.14,699204.0
2023-04-12 15:20:00,98.14,98.23,98.08,98.14,430446.0,98.14,98.23,98.08,98.14,430446.0
2023-04-12 15:25:00,98.14,98.17,97.88,97.91,788692.0,98.14,98.17,97.88,97.91,788692.0
2023-04-12 15:30:00,97.92,98.17,97.88,98.06,558605.0,97.92,98.17,97.88,98.06,558605.0
2023-04-12 15:35:00,98.06,98.22,98.03,98.2,503946.0,98.06,98.22,98.03,98.2,503946.0
2023-04-12 15:40:00,98.19,98.27,98.09,98.18,544212.0,98.19,98.27,98.09,98.18,544212.0
2023-04-12 15:45:00,98.19,98.28,98.03,98.08,705746.0,98.19,98.28,98.03,98.08,705746.0
2023-04-12 15:50:00,98.07,98.13,97.87,97.9,1055595.0,98.07,98.13,97.87,97.9,1055595.0
2023-04-12 15:55:00,97.9,97.94,97.7,97.85,2822490.0,97.9,97.94,97.7,97.85,2822490.0
2023-04-13 09:30:00,98.91,99.39,98.71,99.12,2559704.0,98.91,99.39,98.71,99.12,2559704.0
2023-04-13 09:35:00,99.12,99.82,99.01,99.67,1610493.0,99.12,99.82,99.01,99.67,1610493.0
2023-04-13 09:40:00,99.67,99.71,99.29,99.42,1005035.0,99.67,99.71,99.29,99.42,1005035.0
2023-04-13 09:45:00,99.43,99.91,99.35,99.84,983200.0,99.43,99.91,99.35,99.84,983200.0
2023-04-13 09:50:00,99.84,100.04,99.64,99.75,1213093.0,99.84,100.04,99.64,99.75,1213093.0
2023-04-13 09:55:00,99.73,100.0,99.64,99.87,833242.0,99.73,100.0,99.64,99.87,833242.0
2023-04-13 10:00:00,99.87,100.18,99.67,100.16,1133635.0,99.87,100.18,99.67,100.16,1133635.0
2023-04-13 10:05:00,100.16,100.65,100.16,100.53,1621993.0,100.16,100.65,100.16,100.53,1621993.0
2023-04-13 10:10:00,100.54,100.65,100.37,100.61,801620.0,100.54,100.65,100.37,100.61,801620.0
2023-04-13 10:15:00,100.62,100.9,100.57,100.77,1204959.0,100.62,100.9,100.57,100.77,1204959.0
2023-04-13 10:20:00,100.77,100.83,100.53,100.63,759981.0,100.77,100.83,100.53,100.63,759981.0
2023-04-13 10:25:00,100.63,100.69,100.4,100.51,822746.0,100.63,100.69,100.4,100.51,822746.0
2023-04-13 10:30:00,100.51,100.59,100.22,100.43,857188.0,100.51,100.59,100.22,100.43,857188.0
2023-04-13 10:35:00,100.43,100.48,100.22,100.41,590589.0,100.43,100.48,100.22,100.41,590589.0
2023-04-13 10:40:00,100.4,100.49,100.12,100.39,658933.0,100.4,100.49,100.12,100.39,658933.0
2023-04-13 10:45:00,100.4,100.55,100.25,100.51,510250.0,100.4,100.55,100.25,100.51,510250.0
2023-04-13 10:50:00,100.51,100.78,100.5,100.74,590545.0,100.51,100.78,100.5,100.74,590545.0
2023-04-13 10:55:00,100.75,100.78,100.52,100.59,518184.0,100.75,100.78,100.52,100.59,518184.0
2023-04-13 11:00:00,100.6,100.93,100.59,100.91,638660.0,100.6,100.93,100.59,100.91,638660.0
2023-04-13 11:05:00,100.93,100.99,100.62,100.84,587120.0,100.93,100.99,100.62,100.84,587120.0
2023-04-13 11:10:00,100.83,100.85,100.65,100.77,436093.0,100.83,100.85,100.65,100.77,436093.0
2023-04-13 11:15:00,100.78,100.81,100.68,100.73,300880.0,100.78,100.81,100.68,100.73,300880.0
2023-04-13 11:20:00,100.73,100.82,100.51,100.64,352672.0,100.73,100.82,100.51,100.64,352672.0
2023-04-13 11:25:00,100.64,100.84,100.54,100.81,366928.0,100.64,100.84,100.54,100.81,366928.0
2023-04-13 11:30:00,100.8,100.88,100.65,100.71,300682.0,100.8,100.88,100.65,100.71,300682.0
2023-04-13 11:35:00,100.7,100.97,100.68,100.97,354619.0,100.7,100.97,100.68,100.97,354619.0
2023-04-13 11:40:00,100.97,101.01,100.9,101.0,724305.0,100.97,101.01,100.9,101.0,724305.0
2023-04-13 11:45:00,100.98,101.01,100.88,100.93,368700.0,100.98,101.01,100.88,100.93,368700.0
2023-04-13 11:50:00,100.93,100.93,100.67,100.72,483372.0,100.93,100.93,100.67,100.72,483372.0
2023-04-13 11:55:00,100.72,100.85,100.67,100.78,430050.0,100.72,100.85,100.67,100.78,430050.0
2023-04-13 12:00:00,100.78,100.92,100.7,100.89,452776.0,100.78,100.92,100.7,100.89,452776.0
2023-04-13 12:05:00,100.88,100.89,100.69,100.73,407415.0,100.88,100.89,100.69,100.73,407415.0
2023-04-13 12:10:00,100.73,100.82,100.66,100.81,285267.0,100.73,100.82,100.66,100.81,285267.0
2023-04-13 12:15:00,100.82,101.01,100.81,100.91,579176.0,100.82,101.01,100.81,100.91,579176.0
2023-04-13 12:20:00,100.92,101.12,100.91,101.09,493053.0,100.92,101.12,100.91,101.09,493053.0
2023-04-13 12:25:00,101.09,101.29,101.08,101.25,593597.0,101.09,101.29,101.08,101.25,593597.0
2023-04-13 12:30:00,101.25,101.31,101.21,101.26,573719.0,101.25,101.31,101.21,101.26,573719.0
2023-04-13 12:35:00,101.27,101.27,101.12,101.15,512470.0,101.27,101.27,101.12,101.15,512470.0
2023-04-13 12:40:00,101.17,101.19,101.03,101.15,340698.0,101.17,101.19,101.03,101.15,340698.0
2023-04-13 12:45:00,101.16,101.2,100.97,101.02,372538.0,101.16,101.2,100.97,101.02,372538.0
2023-04-13 12:50:00,101.02,101.16,100.99,101.04,374061.0,101.02,101.16,100.99,101.04,374061.0
2023-04-13 12:55:00,101.04,101.19,101.0,101.16,297733.0,101.04,101.19,101.0,101.16,297733.0
2023-04-13 13:00:00,101.16,101.2,100.95,101.13,419857.0,101.16,101.2,100.95,101.13,419857.0
2023-04-13 13:05:00,101.13,101.19,101.09,101.14,283840.0,101.13,101.19,101.09,101.14,283840.0
2023-04-13 13:10:00,101.14,101.31,101.14,101.23,400210.0,101.14,101.31,101.14,101.23,400210.0
2023-04-13 13:15:00,101.23,101.3,101.16,101.28,303275.0,101.23,101.3,101.16,101.28,303275.0
2023-04-13 13:20:00,101.28,101.37,101.23,101.3,582491.0,101.28,101.37,101.23,101.3,582491.0
2023-04-13 13:25:00,101.29,101.41,101.21,101.37,536634.0,101.29,101.41,101.21,101.37,536634.0
2023-04-13 13:30:00,101.37,101.46,101.35,101.44,462998.0,101.37,101.46,101.35,101.44,462998.0
2023-04-13 13:35:00,101.44,101.49,101.39,101.46,594832.0,101.44,101.49,101.39,101.46,594832.0
2023-04-13 13:40:00,101.47,101.79,101.45,101.73,763943.0,101.47,101.79,101.45,101.73,763943.0
2023-04-13 13:45:00,101.73,101.84,101.62,101.8,619750.0,101.73,101.84,101.62,101.8,619750.0
2023-04-13 13:50:00,101.81,101.96,101.77,101.92,588436.0,101.81,101.96,101.77,101.92,588436.0
2023-04-13 13:55:00,101.93,101.97,101.83,101.89,648818.0,101.93,101.97,101.83,101.89,648818.0
2023-04-13 14:00:00,101.89,102.15,101.88,102.07,923437.0,101.89,102.15,101.88,102.07,923437.0
2023-04-13 14:05:00,102.07,102.19,102.04,102.13,543702.0,102.07,102.19,102.04,102.13,543702.0
2023-04-13 14:10:00,102.11,102.17,102.09,102.12,440226.0,102.11,102.17,102.09,102.12,440226.0
2023-04-13 14:15:00,102.12,102.46,102.11,102.45,901215.0,102.12,102.46,102.11,102.45,901215.0
2023-04-13 14:20:00,102.45,102.57,102.42,102.48,804863.0,102.45,102.57,102.42,102.48,804863.0
2023-04-13 14:25:00,102.47,102.49,102.33,102.34,608756.0,102.47,102.49,102.33,102.34,608756.0
2023-04-13 14:30:00,102.34,102.42,102.17,102.25,643702.0,102.34,102.42,102.17,102.25,643702.0
2023-04-13 14:35:00,102.26,102.34,102.13,102.17,508259.0,102.26,102.34,102.13,102.17,508259.0
2023-04-13 14:40:00,102.17,102.34,102.08,102.27,496054.0,102.17,102.34,102.08,102.27,496054.0
2023-04-13 14:45:00,102.27,102.29,102.08,102.13,548730.0,102.27,102.29,102.08,102.13,548730.0
2023-04-13 14:50:00,102.12,102.19,102.07,102.12,481264.0,102.12,102.19,102.07,102.12,481264.0
2023-04-13 14:55:00,102.12,102.15,101.98,102.0,514706.0,102.12,102.15,101.98,102.0,514706.0
2023-04-13 15:00:00,102.0,102.14,101.9,102.14,578394.0,102.0,102.14,101.9,102.14,578394.0
2023-04-13 15:05:00,102.15,102.32,102.11,102.12,566800.0,102.15,102.32,102.11,102.12,566800.0
2023-04-13 15:10:00,102.12,102.13,101.97,102.0,401498.0,102.12,102.13,101.97,102.0,401498.0
2023-04-13 15:15:00,102.0,102.29,101.95,102.28,474992.0,102.0,102.29,101.95,102.28,474992.0
2023-04-13 15:20:00,102.28,102.36,102.23,102.27,713504.0,102.28,102.36,102.23,102.27,713504.0
2023-04-13 15:25:00,102.27,102.41,102.23,102.39,529136.0,102.27,102.41,102.23,102.39,529136.0
2023-04-13 15:30:00,102.39,102.39,102.18,102.22,633012.0,102.39,102.39,102.18,102.22,633012.0
2023-04-13 15:35:00,102.22,102.34,102.09,102.24,605696.0,102.22,102.34,102.09,102.24,605696.0
2023-04-13 15:40:00,102.25,102.38,102.23,102.38,599111.0,102.25,102.38,102.23,102.38,599111.0
2023-04-13 15:45:00,102.38,102.48,102.31,102.34,946848.0,102.38,102.48,102.31,102.34,946848.0
2023-04-13 15:50:00,102.33,102.4,102.25,102.33,1209467.0,102.33,102.4,102.25,102.33,1209467.0
2023-04-13 15:55:00,102.33,102.48,102.29,102.4,2206199.0,102.33,102.48,102.29,102.4,2206199.0
2023-04-14 09:30:00,102.07,102.36,101.83,102.29,1893657.0,102.07,102.36,101.83,102.29,1893657.0
2023-04-14 09:35:00,102.3,102.91,102.19,102.86,1724034.0,102.3,102.91,102.19,102.86,1724034.0
2023-04-14 09:40:00,102.86,102.88,102.33,102.66,1192139.0,102.86,102.88,102.33,102.66,1192139.0
2023-04-14 09:45:00,102.66,102.76,102.43,102.53,810404.0,102.66,102.76,102.43,102.53,810404.0
2023-04-14 09:50:00,102.53,102.99,102.52,102.63,895749.0,102.53,102.99,102.52,102.63,895749.0
2023-04-14 09:55:00,102.63,102.99,102.62,102.82,710928.0,102.63,102.99,102.62,102.82,710928.0
2023-04-14 10:00:00,102.82,103.21,102.65,103.12,1334753.0,102.82,103.21,102.65,103.12,1334753.0
2023-04-14 10:05:00,103.13,103.14,101.92,102.03,1415892.0,103.13,103.14,101.92,102.03,1415892.0
2023-04-14 10:10:00,102.05,102.19,101.8,101.98,1150519.0,102.05,102.19,101.8,101.98,1150519.0
2023-04-14 10:15:00,101.98,102.07,101.52,101.71,863085.0,101.98,102.07,101.52,101.71,863085.0
2023-04-14 10:20:00,101.71,101.9,101.5,101.6,592167.0,101.71,101.9,101.5,101.6,592167.0
2023-04-14 10:25:00,101.6,101.75,101.44,101.56,533240.0,101.6,101.75,101.44,101.56,533240.0
2023-04-14 10:30:00,101.57,101.71,101.22,101.39,643937.0,101.57,101.71,101.22,101.39,643937.0
2023-04-14 10:35:00,101.38,101.57,101.27,101.56,490158.0,101.38,101.57,101.27,101.56,490158.0
2023-04-14 10:40:00,101.56,101.63,101.34,101.59,416204.0,101.56,101.63,101.34,101.59,416204.0
2023-04-14 10:45:00,101.62,101.73,101.47,101.56,447786.0,101.62,101.73,101.47,101.56,447786.0
2023-04-14 10:50:00,101.56,101.58,101.23,101.25,450089.0,101.56,101.58,101.23,101.25,450089.0
2023-04-14 10:55:00,101.25,101.64,101.18,101.59,540612.0,101.25,101.64,101.18,101.59,540612.0
2023-04-14 11:00:00,101.59,101.67,101.35,101.45,415681.0,101.59,101.67,101.35,101.45,415681.0
2023-04-14 11:05:00,101.45,101.68,101.34,101.64,355499.0,101.45,101.68,101.34,101.64,355499.0
2023-04-14 11:10:00,101.65,101.97,101.63,101.95,553757.0,101.65,101.97,101.63,101.95,553757.0
2023-04-14 11:15:00,101.96,102.04,101.84,102.02,427152.0,101.96,102.04,101.84,102.02,427152.0
2023-04-14 11:20:00,102.03,102.06,101.72,101.79,360717.0,102.03,102.06,101.72,101.79,360717.0
2023-04-14 11:25:00,101.79,101.79,101.52,101.55,409970.0,101.79,101.79,101.52,101.55,409970.0
2023-04-14 11:30:00,101.55,101.73,101.45,101.66,337692.0,101.55,101.73,101.45,101.66,337692.0
2023-04-14 11:35:00,101.66,101.74,101.36,101.41,354026.0,101.66,101.74,101.36,101.41,354026.0
2023-04-14 11:40:00,101.4,101.61,101.28,101.6,392818.0,101.4,101.61,101.28,101.6,392818.0
2023-04-14 11:45:00,101.59,101.75,101.57,101.59,291511.0,101.59,101.75,101.57,101.59,291511.0
2023-04-14 11:50:00,101.58,101.66,101.47,101.61,276846.0,101.58,101.66,101.47,101.61,276846.0
2023-04-14 11:55:00,101.59,101.67,101.46,101.66,278026.0,101.59,101.67,101.46,101.66,278026.0
2023-04-14 12:00:00,101.66,101.67,101.45,101.47,340647.0,101.66,101.67,101.45,101.47,340647.0
2023-04-14 12:05:00,101.47,101.63,101.35,101.6,336172.0,101.47,101.63,101.35,101.6,336172.0
2023-04-14 12:10:00,101.6,101.66,101.43,101.5,304303.0,101.6,101.66,101.43,101.5,304303.0
2023-04-14 12:15:00,101.49,101.59,101.4,101.59,258676.0,101.49,101.59,101.4,101.59,258676.0
2023-04-14 12:20:00,101.58,101.73,101.49,101.62,280435.0,101.58,101.73,101.49,101.62,280435.0
2023-04-14 12:25:00,101.6,101.75,101.59,101.74,239271.0,101.6,101.75,101.59,101.74,239271.0
2023-04-14 12:30:00,101.73,101.75,101.57,101.74,310989.0,101.73,101.75,101.57,101.74,310989.0
2023-04-14 12:35:00,101.75,101.75,101.57,101.59,257187.0,101.75,101.75,101.57,101.59,257187.0
2023-04-14 12:40:00,101.59,101.6,101.32,101.33,351305.0,101.59,101.6,101.32,101.33,351305.0
2023-04-14 12:45:00,101.34,101.35,101.17,101.3,555118.0,101.34,101.35,101.17,101.3,555118.0
2023-04-14 12:50:00,101.29,101.38,101.22,101.24,230158.0,101.29,101.38,101.22,101.24,230158.0
2023-04-14 12:55:00,101.23,101.27,101.11,101.27,345498.0,101.23,101.27,101.11,101.27,345498.0
2023-04-14 13:00:00,101.26,101.6,101.21,101.56,501965.0,101.26,101.6,101.21,101.56,501965.0
2023-04-14 13:05:00,101.58,101.73,101.5,101.63,433098.0,101.58,101.73,101.5,101.63,433098.0
2023-04-14 13:10:00,101.62,101.83,101.58,101.77,362403.0,101.62,101.83,101.58,101.77,362403.0
2023-04-14 13:15:00,101.77,101.93,101.75,101.79,263303.0,101.77,101.93,101.75,101.79,263303.0
2023-04-14 13:20:00,101.79,101.8,101.56,101.7,287781.0,101.79,101.8,101.56,101.7,287781.0
2023-04-14 13:25:00,101.7,101.76,101.64,101.67,156689.0,101.7,101.76,101.64,101.67,156689.0
2023-04-14 13:30:00,101.66,101.67,101.42,101.6,318888.0,101.66,101.67,101.42,101.6,318888.0
2023-04-14 13:35:00,101.6,101.6,101.48,101.57,160207.0,101.6,101.6,101.48,101.57,160207.0
2023-04-14 13:40:00,101.56,101.72,101.55,101.6,231635.0,101.56,101.72,101.55,101.6,231635.0
2023-04-14 13:45:00,101.59,101.71,101.54,101.65,222677.0,101.59,101.71,101.54,101.65,222677.0
2023-04-14 13:50:00,101.64,101.82,101.64,101.81,224897.0,101.64,101.82,101.64,101.81,224897.0
2023-04-14 13:55:00,101.82,101.9,101.77,101.84,228864.0,101.82,101.9,101.77,101.84,228864.0
2023-04-14 14:00:00,101.84,101.9,101.77,101.77,247908.0,101.84,101.9,101.77,101.77,247908.0
2023-04-14 14:05:00,101.78,101.99,101.69,101.96,307248.0,101.78,101.99,101.69,101.96,307248.0
2023-04-14 14:10:00,101.97,102.09,101.96,102.08,306080.0,101.97,102.09,101.96,102.08,306080.0
2023-04-14 14:15:00,102.09,102.25,102.07,102.2,355170.0,102.09,102.25,102.07,102.2,355170.0
2023-04-14 14:20:00,102.2,102.47,102.17,102.42,399994.0,102.2,102.47,102.17,102.42,399994.0
2023-04-14 14:25:00,102.41,102.5,102.36,102.49,313659.0,102.41,102.5,102.36,102.49,313659.0
2023-04-14 14:30:00,102.49,102.67,102.48,102.61,427941.0,102.49,102.67,102.48,102.61,427941.0
2023-04-14 14:35:00,102.62,102.63,102.41,102.52,466047.0,102.62,102.63,102.41,102.52,466047.0
2023-04-14 14:40:00,102.52,102.64,102.41,102.63,305608.0,102.52,102.64,102.41,102.63,305608.0
2023-04-14 14:45:00,102.63,102.75,102.57,102.7,432867.0,102.63,102.75,102.57,102.7,432867.0
2023-04-14 14:50:00,102.7,102.73,102.44,102.47,452940.0,102.7,102.73,102.44,102.47,452940.0
2023-04-14 14:55:00,102.48,102.69,102.43,102.69,402150.0,102.48,102.69,102.43,102.69,402150.0
2023-04-14 15:00:00,102.69,102.69,102.46,102.5,322773.0,102.69,102.69,102.46,102.5,322773.0
2023-04-14 15:05:00,102.49,102.58,102.4,102.57,341653.0,102.49,102.58,102.4,102.57,341653.0
2023-04-14 15:10:00,102.57,102.58,102.26,102.28,470361.0,102.57,102.58,102.26,102.28,470361.0
2023-04-14 15:15:00,102.28,102.4,102.13,102.34,615311.0,102.28,102.4,102.13,102.34,615311.0
2023-04-14 15:20:00,102.34,102.4,102.13,102.38,353368.0,102.34,102.4,102.13,102.38,353368.0
2023-04-14 15:25:00,102.37,102.47,102.31,102.33,372399.0,102.37,102.47,102.31,102.33,372399.0
2023-04-14 15:30:00,102.33,102.44,102.3,102.36,368547.0,102.33,102.44,102.3,102.36,368547.0
2023-04-14 15:35:00,102.37,102.42,102.27,102.38,426884.0,102.37,102.42,102.27,102.38,426884.0
2023-04-14 15:40:00,102.38,102.68,102.36,102.67,811466.0,102.38,102.68,102.36,102.67,811466.0
2023-04-14 15:45:00,102.67,102.75,102.41,102.45,794104.0,102.67,102.75,102.41,102.45,794104.0
2023-04-14 15:50:00,102.45,102.47,102.24,102.35,709281.0,102.45,102.47,102.24,102.35,709281.0
2023-04-14 15:55:00,102.35,102.58,102.27,102.54,1732417.0,102.35,102.58,102.27,102.54,1732417.0
2023-04-17 09:30:00,103.18,103.38,102.95,103.37,1411873.0,103.18,103.38,102.95,103.37,1411873.0
2023-04-17 09:35:00,103.36,103.73,103.22,103.48,1152372.0,103.36,103.73,103.22,103.48,1152372.0
2023-04-17 09:40:00,103.49,103.57,103.01,103.09,761343.0,103.49,103.57,103.01,103.09,761343.0
2023-04-17 09:45:00,103.08,103.3,102.8,103.04,848058.0,103.08,103.3,102.8,103.04,848058.0
2023-04-17 09:50:00,103.04,103.44,103.02,103.1,630577.0,103.04,103.44,103.02,103.1,630577.0
2023-04-17 09:55:00,103.09,103.32,102.88,103.3,633540.0,103.09,103.32,102.88,103.3,633540.0
2023-04-17 10:00:00,103.3,103.57,102.94,102.98,713712.0,103.3,103.57,102.94,102.98,713712.0
2023-04-17 10:05:00,102.98,103.1,102.82,103.03,390556.0,102.98,103.1,102.82,103.03,390556.0
2023-04-17 10:10:00,103.03,103.24,102.93,103.14,373216.0,103.03,103.24,102.93,103.14,373216.0
2023-04-17 10:15:00,103.14,103.46,103.13,103.36,495918.0,103.14,103.46,103.13,103.36,495918.0
2023-04-17 10:20:00,103.35,103.48,103.33,103.38,343303.0,103.35,103.48,103.33,103.38,343303.0
2023-04-17 10:25:00,103.38,103.4,102.92,102.95,465508.0,103.38,103.4,102.92,102.95,465508.0
2023-04-17 10:30:00,102.96,103.07,102.73,102.81,722934.0,102.96,103.07,102.73,102.81,722934.0
2023-04-17 10:35:00,102.81,102.89,102.5,102.52,787885.0,102.81,102.89,102.5,102.52,787885.0
2023-04-17 10:40:00,102.52,102.55,102.17,102.34,651843.0,102.52,102.55,102.17,102.34,651843.0
2023-04-17 10:45:00,102.33,102.65,102.25,102.52,626356.0,102.33,102.65,102.25,102.52,626356.0
2023-04-17 10:50:00,102.52,102.63,102.43,102.46,408218.0,102.52,102.63,102.43,102.46,408218.0
2023-04-17 10:55:00,102.47,102.68,102.46,102.57,574304.0,102.47,102.68,102.46,102.57,574304.0
2023-04-17 11:00:00,102.58,102.67,102.36,102.45,348090.0,102.58,102.67,102.36,102.45,348090.0
2023-04-17 11:05:00,102.46,102.55,102.38,102.45,256251.0,102.46,102.55,102.38,102.45,256251.0
2023-04-17 11:10:00,102.45,102.56,102.37,102.47,263349.0,102.45,102.56,102.37,102.47,263349.0
2023-04-17 11:15:00,102.47,102.67,102.44,102.52,274257.0,102.47,102.67,102.44,102.52,274257.0
2023-04-17 11:20:00,102.51,102.58,102.42,102.58,248802.0,102.51,102.58,102.42,102.58,248802.0
2023-04-17 11:25:00,102.58,102.68,102.34,102.36,325069.0,102.58,102.68,102.34,102.36,325069.0
2023-04-17 11:30:00,102.35,102.35,102.06,102.13,581500.0,102.35,102.35,102.06,102.13,581500.0
2023-04-17 11:35:00,102.14,102.21,101.98,102.14,443470.0,102.14,102.21,101.98,102.14,443470.0
2023-04-17 11:40:00,102.15,102.19,101.99,102.11,397323.0,102.15,102.19,101.99,102.11,397323.0
2023-04-17 11:45:00,102.11,102.18,102.04,102.17,242163.0,102.11,102.18,102.04,102.17,242163.0
2023-04-17 11:50:00,102.16,102.17,102.06,102.1,222244.0,102.16,102.17,102.06,102.1,222244.0
2023-04-17 11:55:00,102.09,102.12,101.99,102.01,264218.0,102.09,102.12,101.99,102.01,264218.0
2023-04-17 12:00:00,102.0,102.1,101.87,101.98,380336.0,102.0,102.1,101.87,101.98,380336.0
2023-04-17 12:05:00,101.98,101.98,101.78,101.85,390917.0,101.98,101.98,101.78,101.85,390917.0
2023-04-17 12:10:00,101.84,101.95,101.76,101.83,269511.0,101.84,101.95,101.76,101.83,269511.0
2023-04-17 12:15:00,101.83,101.85,101.69,101.7,315880.0,101.83,101.85,101.69,101.7,315880.0
2023-04-17 12:20:00,101.7,101.78,101.59,101.76,289321.0,101.7,101.78,101.59,101.76,289321.0
2023-04-17 12:25:00,101.76,101.94,101.76,101.94,298414.0,101.76,101.94,101.76,101.94,298414.0
2023-04-17 12:30:00,101.93,102.04,101.89,101.96,308039.0,101.93,102.04,101.89,101.96,308039.0
2023-04-17 12:35:00,101.95,102.05,101.9,101.94,233020.0,101.95,102.05,101.9,101.94,233020.0
2023-04-17 12:40:00,101.94,102.09,101.92,101.96,280347.0,101.94,102.09,101.92,101.96,280347.0
2023-04-17 12:45:00,101.96,101.98,101.81,101.86,221491.0,101.96,101.98,101.81,101.86,221491.0
2023-04-17 12:50:00,101.87,101.91,101.82,101.88,203553.0,101.87,101.91,101.82,101.88,203553.0
2023-04-17 12:55:00,101.87,101.99,101.82,101.93,229399.0,101.87,101.99,101.82,101.93,229399.0
2023-04-17 13:00:00,101.93,102.08,101.9,102.02,206128.0,101.93,102.08,101.9,102.02,206128.0
2023-04-17 13:05:00,102.03,102.14,101.93,102.02,304262.0,102.03,102.14,101.93,102.02,304262.0
2023-04-17 13:10:00,102.02,102.05,101.93,102.04,209813.0,102.02,102.05,101.93,102.04,209813.0
2023-04-17 13:15:00,102.05,102.18,102.03,102.15,228979.0,102.05,102.18,102.03,102.15,228979.0
2023-04-17 13:20:00,102.14,102.18,102.09,102.15,211057.0,102.14,102.18,102.09,102.15,211057.0
2023-04-17 13:25:00,102.15,102.3,102.08,102.29,305939.0,102.15,102.3,102.08,102.29,305939.0
2023-04-17 13:30:00,102.29,102.39,102.24,102.35,329924.0,102.29,102.39,102.24,102.35,329924.0
2023-04-17 13:35:00,102.35,102.47,102.27,102.4,307491.0,102.35,102.47,102.27,102.4,307491.0
2023-04-17 13:40:00,102.4,102.43,102.11,102.14,290151.0,102.4,102.43,102.11,102.14,290151.0
2023-04-17 13:45:00,102.13,102.14,102.04,102.1,209491.0,102.13,102.14,102.04,102.1,209491.0
2023-04-17 13:50:00,102.09,102.11,102.02,102.06,218824.0,102.09,102.11,102.02,102.06,218824.0
2023-04-17 13:55:00,102.05,102.06,101.92,101.94,256726.0,102.05,102.06,101.92,101.94,256726.0
2023-04-17 14:00:00,101.95,102.09,101.88,102.05,283210.0,101.95,102.09,101.88,102.05,283210.0
2023-04-17 14:05:00,102.05,102.09,101.96,102.01,194188.0,102.05,102.09,101.96,102.01,194188.0
2023-04-17 14:10:00,102.01,102.17,101.97,102.14,239630.0,102.01,102.17,101.97,102.14,239630.0
2023-04-17 14:15:00,102.15,102.15,101.98,102.01,180715.0,102.15,102.15,101.98,102.01,180715.0
2023-04-17 14:20:00,102.01,102.1,101.99,102.06,126386.0,102.01,102.1,101.99,102.06,126386.0
2023-04-17 14:25:00,102.07,102.12,101.99,102.12,178910.0,102.07,102.12,101.99,102.12,178910.0
2023-04-17 14:30:00,102.12,102.19,102.08,102.18,181928.0,102.12,102.19,102.08,102.18,181928.0
2023-04-17 14:35:00,102.18,102.19,102.07,102.15,127995.0,102.18,102.19,102.07,102.15,127995.0
2023-04-17 14:40:00,102.15,102.35,102.15,102.25,310830.0,102.15,102.35,102.15,102.25,310830.0
2023-04-17 14:45:00,102.25,102.35,102.24,102.34,155203.0,102.25,102.35,102.24,102.34,155203.0
2023-04-17 14:50:00,102.33,102.38,102.27,102.31,204981.0,102.33,102.38,102.27,102.31,204981.0
2023-04-17 14:55:00,102.32,102.37,102.26,102.35,147224.0,102.32,102.37,102.26,102.35,147224.0
2023-04-17 15:00:00,102.36,102.38,102.3,102.33,149413.0,102.36,102.38,102.3,102.33,149413.0
2023-04-17 15:05:00,102.34,102.43,102.32,102.37,160272.0,102.34,102.43,102.32,102.37,160272.0
2023-04-17 15:10:00,102.36,102.39,102.27,102.3,235059.0,102.36,102.39,102.27,102.3,235059.0
2023-04-17 15:15:00,102.31,102.46,102.3,102.45,222574.0,102.31,102.46,102.3,102.45,222574.0
2023-04-17 15:20:00,102.44,102.53,102.44,102.51,287039.0,102.44,102.53,102.44,102.51,287039.0
2023-04-17 15:25:00,102.51,102.54,102.41,102.52,276253.0,102.51,102.54,102.41,102.52,276253.0
2023-04-17 15:30:00,102.51,102.52,102.41,102.48,272688.0,102.51,102.52,102.41,102.48,272688.0
2023-04-17 15:35:00,102.46,102.52,102.41,102.48,333716.0,102.46,102.52,102.41,102.48,333716.0
2023-04-17 15:40:00,102.48,102.52,102.36,102.47,366033.0,102.48,102.52,102.36,102.47,366033.0
2023-04-17 15:45:00,102.47,102.49,102.33,102.49,368967.0,102.47,102.49,102.33,102.49,368967.0
2023-04-17 15:50:00,102.49,102.72,102.47,102.71,728896.0,102.49,102.72,102.47,102.71,728896.0
2023-04-17 15:55:00,102.71,102.78,102.65,102.75,1286484.0,102.71,102.78,102.65,102.75,1286484.0
2023-04-18 09:30:00,103.97,104.2,103.5,103.54,2216690.0,103.97,104.2,103.5,103.54,2216690.0
2023-04-18 09:35:00,103.54,103.64,103.31,103.38,978162.0,103.54,103.64,103.31,103.38,978162.0
2023-04-18 09:40:00,103.37,103.41,103.17,103.25,757774.0,103.37,103.41,103.17,103.25,757774.0
2023-04-18 09:45:00,103.26,103.67,103.19,103.67,692869.0,103.26,103.67,103.19,103.67,692869.0
2023-04-18 09:50:00,103.66,103.67,103.4,103.47,545218.0,103.66,103.67,103.4,103.47,545218.0
2023-04-18 09:55:00,103.49,103.53,103.15,103.32,535174.0,103.49,103.53,103.15,103.32,535174.0
2023-04-18 10:00:00,103.32,103.4,102.65,102.72,899127.0,103.32,103.4,102.65,102.72,899127.0
2023-04-18 10:05:00,102.73,102.91,102.7,102.8,405964.0,102.73,102.91,102.7,102.8,405964.0
2023-04-18 10:10:00,102.81,102.85,102.56,102.7,492961.0,102.81,102.85,102.56,102.7,492961.0
2023-04-18 10:15:00,102.69,102.77,102.52,102.74,364484.0,102.69,102.77,102.52,102.74,364484.0
2023-04-18 10:20:00,102.73,102.76,102.34,102.38,394401.0,102.73,102.76,102.34,102.38,394401.0
2023-04-18 10:25:00,102.39,102.4,101.95,102.1,660828.0,102.39,102.4,101.95,102.1,660828.0
2023-04-18 10:30:00,102.11,102.12,101.88,101.92,386839.0,102.11,102.12,101.88,101.92,386839.0
2023-04-18 10:35:00,101.91,102.1,101.89,101.97,380520.0,101.91,102.1,101.89,101.97,380520.0
2023-04-18 10:40:00,101.97,102.08,101.91,102.05,401134.0,101.97,102.08,101.91,102.05,401134.0
2023-04-18 10:45:00,102.05,102.12,101.91,101.97,344477.0,102.05,102.12,101.91,101.97,344477.0
2023-04-18 10:50:00,101.97,102.03,101.75,101.9,432463.0,101.97,102.03,101.75,101.9,432463.0
2023-04-18 10:55:00,101.9,101.97,101.79,101.82,351572.0,101.9,101.97,101.79,101.82,351572.0
2023-04-18 11:00:00,101.83,102.03,101.78,101.95,437312.0,101.83,102.03,101.78,101.95,437312.0
2023-04-18 11:05:00,101.94,102.16,101.9,102.06,348420.0,101.94,102.16,101.9,102.06,348420.0
2023-04-18 11:10:00,102.05,102.25,101.96,102.15,277632.0,102.05,102.25,101.96,102.15,277632.0
2023-04-18 11:15:00,102.15,102.18,102.0,102.09,285586.0,102.15,102.18,102.0,102.09,285586.0
2023-04-18 11:20:00,102.08,102.16,101.94,101.98,275769.0,102.08,102.16,101.94,101.98,275769.0
2023-04-18 11:25:00,102.01,102.17,101.99,102.16,178712.0,102.01,102.17,101.99,102.16,178712.0
2023-04-18 11:30:00,102.16,102.27,102.1,102.21,277675.0,102.16,102.27,102.1,102.21,277675.0
2023-04-18 11:35:00,102.21,102.34,101.9,101.92,446706.0,102.21,102.34,101.9,101.92,446706.0
2023-04-18 11:40:00,101.91,102.1,101.89,102.04,307447.0,101.91,102.1,101.89,102.04,307447.0
2023-04-18 11:45:00,102.04,102.1,102.0,102.08,112701.0,102.04,102.1,102.0,102.08,112701.0
2023-04-18 11:50:00,102.07,102.09,101.95,102.08,236499.0,102.07,102.09,101.95,102.08,236499.0
2023-04-18 11:55:00,102.08,102.1,101.97,102.03,127522.0,102.08,102.1,101.97,102.03,127522.0
2023-04-18 12:00:00,102.03,102.14,101.96,102.09,203264.0,102.03,102.14,101.96,102.09,203264.0
2023-04-18 12:05:00,102.1,102.14,102.03,102.12,181720.0,102.1,102.14,102.03,102.12,181720.0
2023-04-18 12:10:00,102.12,102.24,102.1,102.16,246352.0,102.12,102.24,102.1,102.16,246352.0
2023-04-18 12:15:00,102.16,102.25,102.07,102.25,327891.0,102.16,102.25,102.07,102.25,327891.0
2023-04-18 12:20:00,102.24,102.25,102.13,102.16,136486.0,102.24,102.25,102.13,102.16,136486.0
2023-04-18 12:25:00,102.15,102.37,102.14,102.36,238805.0,102.15,102.37,102.14,102.36,238805.0
2023-04-18 12:30:00,102.37,102.51,102.36,102.5,286080.0,102.37,102.51,102.36,102.5,286080.0
2023-04-18 12:35:00,102.5,102.5,102.13,102.14,233415.0,102.5,102.5,102.13,102.14,233415.0
2023-04-18 12:40:00,102.14,102.29,102.08,102.21,310527.0,102.14,102.29,102.08,102.21,310527.0
2023-04-18 12:45:00,102.2,102.22,102.05,102.19,183188.0,102.2,102.22,102.05,102.19,183188.0
2023-04-18 12:50:00,102.19,102.24,102.01,102.2,277552.0,102.19,102.24,102.01,102.2,277552.0
2023-04-18 12:55:00,102.19,102.25,102.11,102.14,131415.0,102.19,102.25,102.11,102.14,131415.0
2023-04-18 13:00:00,102.15,102.2,102.08,102.19,133393.0,102.15,102.2,102.08,102.19,133393.0
2023-04-18 13:05:00,102.2,102.36,102.15,102.35,309530.0,102.2,102.36,102.15,102.35,309530.0
2023-04-18 13:10:00,102.36,102.43,102.2,102.26,305892.0,102.36,102.43,102.2,102.26,305892.0
2023-04-18 13:15:00,102.25,102.28,102.19,102.2,163158.0,102.25,102.28,102.19,102.2,163158.0
2023-04-18 13:20:00,102.2,102.25,102.13,102.19,231193.0,102.2,102.25,102.13,102.19,231193.0
2023-04-18 13:25:00,102.19,102.2,102.0,102.04,283232.0,102.19,102.2,102.0,102.04,283232.0
2023-04-18 13:30:00,102.03,102.07,101.94,102.04,341092.0,102.03,102.07,101.94,102.04,341092.0
2023-04-18 13:35:00,102.05,102.19,102.04,102.07,175887.0,102.05,102.19,102.04,102.07,175887.0
2023-04-18 13:40:00,102.07,102.14,102.03,102.12,186705.0,102.07,102.14,102.03,102.12,186705.0
2023-04-18 13:45:00,102.12,102.2,102.08,102.13,183832.0,102.12,102.2,102.08,102.13,183832.0
2023-04-18 13:50:00,102.14,102.16,102.08,102.09,189737.0,102.14,102.16,102.08,102.09,189737.0
2023-04-18 13:55:00,102.09,102.13,101.95,102.01,259491.0,102.09,102.13,101.95,102.01,259491.0
2023-04-18 14:00:00,102.01,102.05,101.96,102.01,247998.0,102.01,102.05,101.96,102.01,247998.0
2023-04-18 14:05:00,102.01,102.06,101.89,102.04,422659.0,102.01,102.06,101.89,102.04,422659.0
2023-04-18 14:10:00,102.05,102.16,102.01,102.11,366414.0,102.05,102.16,102.01,102.11,366414.0
2023-04-18 14:15:00,102.12,102.17,101.96,102.04,302587.0,102.12,102.17,101.96,102.04,302587.0
2023-04-18 14:20:00,102.04,102.17,101.99,102.11,175396.0,102.04,102.17,101.99,102.11,175396.0
2023-04-18 14:25:00,102.11,102.17,102.07,102.08,201167.0,102.11,102.17,102.07,102.08,201167.0
2023-04-18 14:30:00,102.09,102.1,101.98,102.02,137754.0,102.09,102.1,101.98,102.02,137754.0
2023-04-18 14:35:00,102.02,102.1,101.99,102.07,175084.0,102.02,102.1,101.99,102.07,175084.0
2023-04-18 14:40:00,102.06,102.06,101.82,101.89,269356.0,102.06,102.06,101.82,101.89,269356.0
2023-04-18 14:45:00,101.88,101.92,101.61,101.64,499030.0,101.88,101.92,101.61,101.64,499030.0
2023-04-18 14:50:00,101.63,101.65,101.52,101.58,462806.0,101.63,101.65,101.52,101.58,462806.0
2023-04-18 14:55:00,101.57,101.73,101.56,101.71,250178.0,101.57,101.73,101.56,101.71,250178.0
2023-04-18 15:00:00,101.72,101.8,101.7,101.78,395228.0,101.72,101.8,101.7,101.78,395228.0
2023-04-18 15:05:00,101.79,101.96,101.78,101.94,310215.0,101.79,101.96,101.78,101.94,310215.0
2023-04-18 15:10:00,101.94,102.02,101.91,101.98,279960.0,101.94,102.02,101.91,101.98,279960.0
2023-04-18 15:15:00,101.99,102.12,101.95,102.07,295194.0,101.99,102.12,101.95,102.07,295194.0
2023-04-18 15:20:00,102.06,102.18,102.06,102.15,312375.0,102.06,102.18,102.06,102.15,312375.0
2023-04-18 15:25:00,102.16,102.18,101.98,102.05,322391.0,102.16,102.18,101.98,102.05,322391.0
2023-04-18 15:30:00,102.04,102.12,101.93,102.1,328021.0,102.04,102.12,101.93,102.1,328021.0
2023-04-18 15:35:00,102.1,102.14,101.98,102.0,314134.0,102.1,102.14,101.98,102.0,314134.0
2023-04-18 15:40:00,102.0,102.17,101.97,102.16,509532.0,102.0,102.17,101.97,102.16,509532.0
2023-04-18 15:45:00,102.16,102.3,102.16,102.27,650372.0,102.16,102.3,102.16,102.27,650372.0
2023-04-18 15:50:00,102.27,102.45,102.11,102.4,768508.0,102.27,102.45,102.11,102.4,768508.0
2023-04-18 15:55:00,102.39,102.49,102.28,102.33,1605137.0,102.39,102.49,102.28,102.33,1605137.0
2023-04-19 09:30:00,101.51,102.67,101.39,102.59,1463369.0,101.51,102.67,101.39,102.59,1463369.0
2023-04-19 09:35:00,102.59,103.03,102.46,102.86,1112645.0,102.59,103.03,102.46,102.86,1112645.0
2023-04-19 09:40:00,102.87,102.98,102.59,102.9,876824.0,102.87,102.98,102.59,102.9,876824.0
2023-04-19 09:45:00,102.9,103.5,102.79,103.16,1241634.0,102.9,103.5,102.79,103.16,1241634.0
2023-04-19 09:50:00,103.17,103.26,103.0,103.17,690011.0,103.17,103.26,103.0,103.17,690011.0
2023-04-19 09:55:00,103.18,103.4,102.83,102.88,849350.0,103.18,103.4,102.83,102.88,849350.0
2023-04-19 10:00:00,102.88,103.26,102.75,103.1,748935.0,102.88,103.26,102.75,103.1,748935.0
2023-04-19 10:05:00,103.11,103.12,102.78,103.12,524366.0,103.11,103.12,102.78,103.12,524366.0
2023-04-19 10:10:00,103.12,103.13,102.74,102.83,564107.0,103.12,103.13,102.74,102.83,564107.0
2023-04-19 10:15:00,102.82,102.88,102.47,102.51,538892.0,102.82,102.88,102.47,102.51,538892.0
2023-04-19 10:20:00,102.51,102.54,102.17,102.22,566465.0,102.51,102.54,102.17,102.22,566465.0
2023-04-19 10:25:00,102.24,102.44,102.16,102.37,567317.0,102.24,102.44,102.16,102.37,567317.0
2023-04-19 10:30:00,102.38,102.56,102.32,102.49,400817.0,102.38,102.56,102.32,102.49,400817.0
2023-04-19 10:35:00,102.5,102.62,102.22,102.6,516063.0,102.5,102.62,102.22,102.6,516063.0
2023-04-19 10:40:00,102.61,102.88,102.51,102.88,495696.0,102.61,102.88,102.51,102.88,495696.0
2023-04-19 10:45:00,102.88,102.95,102.65,102.72,518494.0,102.88,102.95,102.65,102.72,518494.0
2023-04-19 10:50:00,102.72,102.86,102.57,102.69,295909.0,102.72,102.86,102.57,102.69,295909.0
2023-04-19 10:55:00,102.69,102.88,102.67,102.84,288851.0,102.69,102.88,102.67,102.84,288851.0
2023-04-19 11:00:00,102.84,103.3,102.83,103.14,791668.0,102.84,103.3,102.83,103.14,791668.0
2023-04-19 11:05:00,103.13,103.24,103.03,103.05,422341.0,103.13,103.24,103.03,103.05,422341.0
2023-04-19 11:10:00,103.05,103.41,102.96,103.41,515702.0,103.05,103.41,102.96,103.41,515702.0
2023-04-19 11:15:00,103.41,103.41,103.3,103.36,625465.0,103.41,103.41,103.3,103.36,625465.0
2023-04-19 11:20:00,103.36,103.49,103.26,103.43,600866.0,103.36,103.49,103.26,103.43,600866.0
2023-04-19 11:25:00,103.43,103.43,103.17,103.42,470991.0,103.43,103.43,103.17,103.42,470991.0
2023-04-19 11:30:00,103.41,103.56,103.29,103.41,565550.0,103.41,103.56,103.29,103.41,565550.0
2023-04-19 11:35:00,103.42,103.8,103.4,103.74,749480.0,103.42,103.8,103.4,103.74,749480.0
2023-04-19 11:40:00,103.75,103.96,103.7,103.95,612079.0,103.75,103.96,103.7,103.95,612079.0
2023-04-19 11:45:00,103.95,104.0,103.84,103.97,580301.0,103.95,104.0,103.84,103.97,580301.0
2023-04-19 11:50:00,103.95,104.19,103.84,104.17,822555.0,103.95,104.19,103.84,104.17,822555.0
2023-04-19 11:55:00,104.17,104.2,104.02,104.07,541001.0,104.17,104.2,104.02,104.07,541001.0
2023-04-19 12:00:00,104.08,104.15,103.84,104.02,691267.0,104.08,104.15,103.84,104.02,691267.0
2023-04-19 12:05:00,104.02,104.35,103.99,104.25,828704.0,104.02,104.35,103.99,104.25,828704.0
2023-04-19 12:10:00,104.25,104.43,104.22,104.35,580132.0,104.25,104.43,104.22,104.35,580132.0
2023-04-19 12:15:00,104.34,104.48,104.29,104.37,525529.0,104.34,104.48,104.29,104.37,525529.0
2023-04-19 12:20:00,104.37,104.5,104.33,104.45,502374.0,104.37,104.5,104.33,104.45,502374.0
2023-04-19 12:25:00,104.45,104.78,104.44,104.72,964494.0,104.45,104.78,104.44,104.72,964494.0
2023-04-19 12:30:00,104.72,104.83,104.59,104.7,635278.0,104.72,104.83,104.59,104.7,635278.0
2023-04-19 12:35:00,104.69,104.87,104.68,104.72,483520.0,104.69,104.87,104.68,104.72,483520.0
2023-04-19 12:40:00,104.73,104.85,104.47,104.7,890296.0,104.73,104.85,104.47,104.7,890296.0
2023-04-19 12:45:00,104.7,104.72,104.52,104.55,357365.0,104.7,104.72,104.52,104.55,357365.0
2023-04-19 12:50:00,104.54,104.65,104.48,104.53,494214.0,104.54,104.65,104.48,104.53,494214.0
2023-04-19 12:55:00,104.53,104.54,104.33,104.35,482843.0,104.53,104.54,104.33,104.35,482843.0
2023-04-19 13:00:00,104.35,104.45,104.25,104.43,549213.0,104.35,104.45,104.25,104.43,549213.0
2023-04-19 13:05:00,104.43,104.7,104.42,104.53,668285.0,104.43,104.7,104.42,104.53,668285.0
2023-04-19 13:10:00,104.54,104.72,104.48,104.65,298505.0,104.54,104.72,104.48,104.65,298505.0
2023-04-19 13:15:00,104.64,104.64,104.4,104.47,423544.0,104.64,104.64,104.4,104.47,423544.0
2023-04-19 13:20:00,104.47,104.87,104.46,104.84,508479.0,104.47,104.87,104.46,104.84,508479.0
2023-04-19 13:25:00,104.84,104.99,104.79,104.97,575652.0,104.84,104.99,104.79,104.97,575652.0
2023-04-19 13:30:00,104.98,105.0,104.8,104.81,453886.0,104.98,105.0,104.8,104.81,453886.0
2023-04-19 13:35:00,104.79,104.98,104.72,104.94,458910.0,104.79,104.98,104.72,104.94,458910.0
2023-04-19 13:40:00,104.94,105.09,104.9,104.9,951561.0,104.94,105.09,104.9,104.9,951561.0
2023-04-19 13:45:00,104.9,104.91,104.67,104.71,417526.0,104.9,104.91,104.67,104.71,417526.0
2023-04-19 13:50:00,104.7,104.95,104.69,104.91,295867.0,104.7,104.95,104.69,104.91,295867.0
2023-04-19 13:55:00,104.91,104.98,104.82,104.97,308128.0,104.91,104.98,104.82,104.97,308128.0
2023-04-19 14:00:00,104.97,105.12,104.77,104.79,746204.0,104.97,105.12,104.77,104.79,746204.0
2023-04-19 14:05:00,104.8,104.95,104.79,104.84,380338.0,104.8,104.95,104.79,104.84,380338.0
2023-04-19 14:10:00,104.84,104.88,104.76,104.85,274241.0,104.84,104.88,104.76,104.85,274241.0
2023-04-19 14:15:00,104.85,104.9,104.79,104.84,331732.0,104.85,104.9,104.79,104.84,331732.0
2023-04-19 14:20:00,104.84,105.02,104.81,105.02,355469.0,104.84,105.02,104.81,105.02,355469.0
2023-04-19 14:25:00,105.02,105.05,104.82,104.87,318878.0,105.02,105.05,104.82,104.87,318878.0
2023-04-19 14:30:00,104.87,104.91,104.6,104.64,417982.0,104.87,104.91,104.6,104.64,417982.0
2023-04-19 14:35:00,104.63,104.75,104.57,104.71,348908.0,104.63,104.75,104.57,104.71,348908.0
2023-04-19 14:40:00,104.72,104.79,104.65,104.68,296877.0,104.72,104.79,104.65,104.68,296877.0
2023-04-19 14:45:00,104.68,104.8,104.57,104.79,319615.0,104.68,104.8,104.57,104.79,319615.0
2023-04-19 14:50:00,104.79,104.79,104.64,104.76,259504.0,104.79,104.79,104.64,104.76,259504.0
2023-04-19 14:55:00,104.77,104.87,104.68,104.85,332229.0,104.77,104.87,104.68,104.85,332229.0
2023-04-19 15:00:00,104.85,104.91,104.71,104.87,356481.0,104.85,104.91,104.71,104.87,356481.0
2023-04-19 15:05:00,104.88,104.9,104.77,104.84,330347.0,104.88,104.9,104.77,104.84,330347.0
2023-04-19 15:10:00,104.85,104.98,104.8,104.94,402366.0,104.85,104.98,104.8,104.94,402366.0
2023-04-19 15:15:00,104.95,104.96,104.74,104.77,396996.0,104.95,104.96,104.74,104.77,396996.0
2023-04-19 15:20:00,104.76,104.94,104.73,104.91,396870.0,104.76,104.94,104.73,104.91,396870.0
2023-04-19 15:25:00,104.91,104.99,104.86,104.98,377338.0,104.91,104.99,104.86,104.98,377338.0
2023-04-19 15:30:00,104.98,105.06,104.77,104.78,564483.0,104.98,105.06,104.77,104.78,564483.0
2023-04-19 15:35:00,104.77,104.79,104.58,104.62,496236.0,104.77,104.79,104.58,104.62,496236.0
2023-04-19 15:40:00,104.62,104.65,104.42,104.46,628365.0,104.62,104.65,104.42,104.46,628365.0
2023-04-19 15:45:00,104.46,104.5,104.23,104.32,938594.0,104.46,104.5,104.23,104.32,938594.0
2023-04-19 15:50:00,104.31,104.45,104.26,104.44,1111042.0,104.31,104.45,104.26,104.44,1111042.0
2023-04-19 15:55:00,104.44,104.44,104.21,104.33,1365815.0,104.44,104.44,104.21,104.33,1365815.0
2023-04-20 09:30:00,103.53,104.04,103.36,103.96,1818033.0,103.53,104.04,103.36,103.96,1818033.0
2023-04-20 09:35:00,103.98,104.24,103.8,104.07,1129853.0,103.98,104.24,103.8,104.07,1129853.0
2023-04-20 09:40:00,104.05,104.54,104.01,104.53,1150772.0,104.05,104.54,104.01,104.53,1150772.0
2023-04-20 09:45:00,104.52,104.81,104.43,104.56,789046.0,104.52,104.81,104.43,104.56,789046.0
2023-04-20 09:50:00,104.56,105.1,104.4,105.1,1160483.0,104.56,105.1,104.4,105.1,1160483.0
2023-04-20 09:55:00,105.09,105.2,104.91,105.11,972645.0,105.09,105.2,104.91,105.11,972645.0
2023-04-20 10:00:00,105.1,105.25,104.68,104.71,1084016.0,105.1,105.25,104.68,104.71,1084016.0
2023-04-20 10:05:00,104.7,104.88,104.42,104.8,977987.0,104.7,104.88,104.42,104.8,977987.0
2023-04-20 10:10:00,104.8,104.98,104.72,104.84,573868.0,104.8,104.98,104.72,104.84,573868.0
2023-04-20 10:15:00,104.83,104.85,104.61,104.75,520911.0,104.83,104.85,104.61,104.75,520911.0
2023-04-20 10:20:00,104.74,104.8,104.43,104.69,665716.0,104.74,104.8,104.43,104.69,665716.0
2023-04-20 10:25:00,104.7,104.84,104.62,104.71,508083.0,104.7,104.84,104.62,104.71,508083.0
2023-04-20 10:30:00,104.71,104.97,104.7,104.83,652381.0,104.71,104.97,104.7,104.83,652381.0
2023-04-20 10:35:00,104.82,104.85,104.35,104.41,629898.0,104.82,104.85,104.35,104.41,629898.0
2023-04-20 10:40:00,104.4,104.45,104.2,104.4,581780.0,104.4,104.45,104.2,104.4,581780.0
2023-04-20 10:45:00,104.39,104.43,104.12,104.4,520373.0,104.39,104.43,104.12,104.4,520373.0
2023-04-20 10:50:00,104.4,104.59,104.27,104.31,489688.0,104.4,104.59,104.27,104.31,489688.0
2023-04-20 10:55:00,104.3,104.31,104.0,104.06,615612.0,104.3,104.31,104.0,104.06,615612.0
2023-04-20 11:00:00,104.06,104.18,103.86,103.9,523348.0,104.06,104.18,103.86,103.9,523348.0
2023-04-20 11:05:00,103.9,103.99,103.65,103.74,852970.0,103.9,103.99,103.65,103.74,852970.0
2023-04-20 11:10:00,103.75,103.85,103.71,103.79,343952.0,103.75,103.85,103.71,103.79,343952.0
2023-04-20 11:15:00,103.79,103.81,103.66,103.78,455834.0,103.79,103.81,103.66,103.78,455834.0
2023-04-20 11:20:00,103.78,103.97,103.74,103.81,455139.0,103.78,103.97,103.74,103.81,455139.0
2023-04-20 11:25:00,103.82,103.91,103.66,103.89,354977.0,103.82,103.91,103.66,103.89,354977.0
2023-04-20 11:30:00,103.9,103.9,103.69,103.75,417682.0,103.9,103.9,103.69,103.75,417682.0
2023-04-20 11:35:00,103.76,104.02,103.73,104.01,427964.0,103.76,104.02,103.73,104.01,427964.0
2023-04-20 11:40:00,104.01,104.36,103.99,104.26,717668.0,104.01,104.36,103.99,104.26,717668.0
2023-04-20 11:45:00,104.27,104.33,104.16,104.17,393485.0,104.27,104.33,104.16,104.17,393485.0
2023-04-20 11:50:00,104.17,104.35,104.11,104.34,325764.0,104.17,104.35,104.11,104.34,325764.0
2023-04-20 11:55:00,104.34,104.36,104.18,104.19,480589.0,104.34,104.36,104.18,104.19,480589.0
2023-04-20 12:00:00,104.19,104.24,103.95,103.98,391081.0,104.19,104.24,103.95,103.98,391081.0
2023-04-20 12:05:00,103.98,104.04,103.88,103.99,251452.0,103.98,104.04,103.88,103.99,251452.0
2023-04-20 12:10:00,104.02,104.2,103.99,104.19,283624.0,104.02,104.2,103.99,104.19,283624.0
2023-04-20 12:15:00,104.2,104.26,104.15,104.17,234744.0,104.2,104.26,104.15,104.17,234744.0
2023-04-20 12:20:00,104.17,104.24,104.06,104.23,276290.0,104.17,104.24,104.06,104.23,276290.0
2023-04-20 12:25:00,104.23,104.41,104.16,104.36,456419.0,104.23,104.41,104.16,104.36,456419.0
2023-04-20 12:30:00,104.35,104.39,104.22,104.26,312989.0,104.35,104.39,104.22,104.26,312989.0
2023-04-20 12:35:00,104.27,104.39,104.11,104.12,396722.0,104.27,104.39,104.11,104.12,396722.0
2023-04-20 12:40:00,104.11,104.11,103.94,104.04,389782.0,104.11,104.11,103.94,104.04,389782.0
2023-04-20 12:45:00,104.04,104.22,104.03,104.18,311433.0,104.04,104.22,104.03,104.18,311433.0
2023-04-20 12:50:00,104.19,104.24,104.05,104.13,241576.0,104.19,104.24,104.05,104.13,241576.0
2023-04-20 12:55:00,104.13,104.23,104.02,104.21,361374.0,104.13,104.23,104.02,104.21,361374.0
2023-04-20 13:00:00,104.22,104.38,104.17,104.35,381330.0,104.22,104.38,104.17,104.35,381330.0
2023-04-20 13:05:00,104.35,104.56,104.32,104.43,667390.0,104.35,104.56,104.32,104.43,667390.0
2023-04-20 13:10:00,104.42,104.63,104.33,104.63,518603.0,104.42,104.63,104.33,104.63,518603.0
2023-04-20 13:15:00,104.63,104.7,104.58,104.62,485120.0,104.63,104.7,104.58,104.62,485120.0
2023-04-20 13:20:00,104.62,104.63,104.38,104.49,457371.0,104.62,104.63,104.38,104.49,457371.0
2023-04-20 13:25:00,104.49,104.64,104.45,104.46,336525.0,104.49,104.64,104.45,104.46,336525.0
2023-04-20 13:30:00,104.47,104.54,104.41,104.49,244713.0,104.47,104.54,104.41,104.49,244713.0
2023-04-20 13:35:00,104.49,104.54,104.42,104.49,249873.0,104.49,104.54,104.42,104.49,249873.0
2023-04-20 13:40:00,104.48,104.51,104.38,104.43,225222.0,104.48,104.51,104.38,104.43,225222.0
2023-04-20 13:45:00,104.43,104.49,104.36,104.36,237898.0,104.43,104.49,104.36,104.36,237898.0
2023-04-20 13:50:00,104.37,104.62,104.33,104.58,391001.0,104.37,104.62,104.33,104.58,391001.0
2023-04-20 13:55:00,104.58,104.61,104.31,104.34,364019.0,104.58,104.61,104.31,104.34,364019.0
2023-04-20 14:00:00,104.33,104.36,104.2,104.34,399477.0,104.33,104.36,104.2,104.34,399477.0
2023-04-20 14:05:00,104.34,104.4,104.22,104.27,322402.0,104.34,104.4,104.22,104.27,322402.0
2023-04-20 14:10:00,104.26,104.3,104.06,104.07,405167.0,104.26,104.3,104.06,104.07,405167.0
2023-04-20 14:15:00,104.07,104.07,103.81,103.85,441575.0,104.07,104.07,103.81,103.85,441575.0
2023-04-20 14:20:00,103.86,103.87,103.73,103.83,525679.0,103.86,103.87,103.73,103.83,525679.0
2023-04-20 14:25:00,103.83,103.87,103.65,103.73,376333.0,103.83,103.87,103.65,103.73,376333.0
2023-04-20 14:30:00,103.73,103.78,103.58,103.67,482129.0,103.73,103.78,103.58,103.67,482129.0
2023-04-20 14:35:00,103.67,103.69,103.53,103.68,428648.0,103.67,103.69,103.53,103.68,428648.0
2023-04-20 14:40:00,103.67,103.68,103.45,103.59,522810.0,103.67,103.68,103.45,103.59,522810.0
2023-04-20 14:45:00,103.58,103.82,103.51,103.55,626730.0,103.58,103.82,103.51,103.55,626730.0
2023-04-20 14:50:00,103.54,103.65,103.5,103.59,264631.0,103.54,103.65,103.5,103.59,264631.0
2023-04-20 14:55:00,103.6,103.81,103.53,103.74,402595.0,103.6,103.81,103.53,103.74,402595.0
2023-04-20 15:00:00,103.74,104.01,103.59,103.64,544669.0,103.74,104.01,103.59,103.64,544669.0
2023-04-20 15:05:00,103.64,103.68,103.53,103.61,426691.0,103.64,103.68,103.53,103.61,426691.0
2023-04-20 15:10:00,103.6,103.6,103.32,103.36,537194.0,103.6,103.6,103.32,103.36,537194.0
2023-04-20 15:15:00,103.36,103.41,103.26,103.37,602459.0,103.36,103.41,103.26,103.37,602459.0
2023-04-20 15:20:00,103.37,103.46,103.27,103.28,614670.0,103.37,103.46,103.27,103.28,614670.0
2023-04-20 15:25:00,103.27,103.34,103.21,103.25,412145.0,103.27,103.34,103.21,103.25,412145.0
2023-04-20 15:30:00,103.24,103.55,103.24,103.48,573515.0,103.24,103.55,103.24,103.48,573515.0
2023-04-20 15:35:00,103.48,103.6,103.36,103.59,370342.0,103.48,103.6,103.36,103.59,370342.0
2023-04-20 15:40:00,103.6,103.72,103.43,103.49,582107.0,103.6,103.72,103.43,103.49,582107.0
2023-04-20 15:45:00,103.49,103.71,103.48,103.67,482922.0,103.49,103.71,103.48,103.67,482922.0
2023-04-20 15:50:00,103.67,103.73,103.45,103.69,909052.0,103.67,103.73,103.45,103.69,909052.0
2023-04-20 15:55:00,103.69,103.94,103.68,103.79,1629462.0,103.69,103.94,103.68,103.79,1629462.0
2023-04-21 09:30:00,106.1,106.73,105.72,106.11,4577276.0,106.1,106.73,105.72,106.11,4577276.0
2023-04-21 09:35:00,106.13,106.57,105.75,106.03,1717844.0,106.13,106.57,105.75,106.03,1717844.0
2023-04-21 09:40:00,106.03,106.34,105.77,105.96,1402280.0,106.03,106.34,105.77,105.96,1402280.0
2023-04-21 09:45:00,105.97,106.24,105.59,105.67,1596596.0,105.97,106.24,105.59,105.67,1596596.0
2023-04-21 09:50:00,105.66,105.68,105.34,105.65,1261214.0,105.66,105.68,105.34,105.65,1261214.0
2023-04-21 09:55:00,105.64,105.79,105.29,105.33,1222568.0,105.64,105.79,105.29,105.33,1222568.0
2023-04-21 10:00:00,105.33,105.43,105.08,105.13,1155814.0,105.33,105.43,105.08,105.13,1155814.0
2023-04-21 10:05:00,105.13,105.63,105.12,105.61,1017191.0,105.13,105.63,105.12,105.61,1017191.0
2023-04-21 10:10:00,105.61,105.74,105.48,105.66,777531.0,105.61,105.74,105.48,105.66,777531.0
2023-04-21 10:15:00,105.67,106.07,105.58,106.06,1171379.0,105.67,106.07,105.58,106.06,1171379.0
2023-04-21 10:20:00,106.07,106.17,105.78,105.89,1225587.0,106.07,106.17,105.78,105.89,1225587.0
2023-04-21 10:25:00,105.9,106.2,105.84,105.97,859764.0,105.9,106.2,105.84,105.97,859764.0
2023-04-21 10:30:00,105.96,106.09,105.79,106.07,708062.0,105.96,106.09,105.79,106.07,708062.0
2023-04-21 10:35:00,106.07,106.24,105.9,105.93,887834.0,106.07,106.24,105.9,105.93,887834.0
2023-04-21 10:40:00,105.93,106.29,105.87,105.9,996366.0,105.93,106.29,105.87,105.9,996366.0
2023-04-21 10:45:00,105.9,106.1,105.81,106.05,1063626.0,105.9,106.1,105.81,106.05,1063626.0
2023-04-21 10:50:00,106.05,106.16,105.95,106.0,767351.0,106.05,106.16,105.95,106.0,767351.0
2023-04-21 10:55:00,106.01,106.32,106.0,106.3,788708.0,106.01,106.32,106.0,106.3,788708.0
2023-04-21 11:00:00,106.3,106.51,106.25,106.41,854432.0,106.3,106.51,106.25,106.41,854432.0
2023-04-21 11:05:00,106.4,106.56,106.31,106.5,808069.0,106.4,106.56,106.31,106.5,808069.0
2023-04-21 11:10:00,106.5,106.65,106.49,106.58,919673.0,106.5,106.65,106.49,106.58,919673.0
2023-04-21 11:15:00,106.57,106.63,106.41,106.45,865825.0,106.57,106.63,106.41,106.45,865825.0
2023-04-21 11:20:00,106.44,106.93,106.4,106.9,1222302.0,106.44,106.93,106.4,106.9,1222302.0
2023-04-21 11:25:00,106.91,107.11,106.81,106.97,1423490.0,106.91,107.11,106.81,106.97,1423490.0
2023-04-21 11:30:00,106.97,107.24,106.96,107.18,1175152.0,106.97,107.24,106.96,107.18,1175152.0
2023-04-21 11:35:00,107.18,107.35,107.09,107.34,1288345.0,107.18,107.35,107.09,107.34,1288345.0
2023-04-21 11:40:00,107.34,107.46,107.23,107.38,982859.0,107.34,107.46,107.23,107.38,982859.0
2023-04-21 11:45:00,107.37,107.39,106.95,106.97,813200.0,107.37,107.39,106.95,106.97,813200.0
2023-04-21 11:50:00,106.98,107.04,106.78,106.83,710158.0,106.98,107.04,106.78,106.83,710158.0
2023-04-21 11:55:00,106.84,107.24,106.77,107.21,777534.0,106.84,107.24,106.77,107.21,777534.0
2023-04-21 12:00:00,107.21,107.24,106.93,106.98,441702.0,107.21,107.24,106.93,106.98,441702.0
2023-04-21 12:05:00,106.98,107.2,106.84,106.98,714960.0,106.98,107.2,106.84,106.98,714960.0
2023-04-21 12:10:00,106.99,107.09,106.88,107.07,594509.0,106.99,107.09,106.88,107.07,594509.0
2023-04-21 12:15:00,107.06,107.18,107.03,107.13,429245.0,107.06,107.18,107.03,107.13,429245.0
2023-04-21 12:20:00,107.14,107.2,107.0,107.16,363987.0,107.14,107.2,107.0,107.16,363987.0
2023-04-21 12:25:00,107.14,107.16,106.96,107.01,408984.0,107.14,107.16,106.96,107.01,408984.0
2023-04-21 12:30:00,107.01,107.25,106.96,107.24,625973.0,107.01,107.25,106.96,107.24,625973.0
2023-04-21 12:35:00,107.22,107.31,107.15,107.19,690522.0,107.22,107.31,107.15,107.19,690522.0
2023-04-21 12:40:00,107.2,107.48,107.02,107.44,907190.0,107.2,107.48,107.02,107.44,907190.0
2023-04-21 12:45:00,107.45,107.5,107.29,107.45,844673.0,107.45,107.5,107.29,107.45,844673.0
2023-04-21 12:50:00,107.44,107.49,107.27,107.34,533769.0,107.44,107.49,107.27,107.34,533769.0
2023-04-21 12:55:00,107.34,107.52,107.25,107.31,548457.0,107.34,107.52,107.25,107.31,548457.0
2023-04-21 13:00:00,107.31,107.37,107.22,107.36,478850.0,107.31,107.37,107.22,107.36,478850.0
2023-04-21 13:05:00,107.36,107.45,107.33,107.44,374772.0,107.36,107.45,107.33,107.44,374772.0
2023-04-21 13:10:00,107.44,107.47,107.29,107.4,420704.0,107.44,107.47,107.29,107.4,420704.0
2023-04-21 13:15:00,107.41,107.5,107.35,107.42,548779.0,107.41,107.5,107.35,107.42,548779.0
2023-04-21 13:20:00,107.42,107.5,107.36,107.48,383853.0,107.42,107.5,107.36,107.48,383853.0
2023-04-21 13:25:00,107.48,107.58,107.45,107.54,648984.0,107.48,107.58,107.45,107.54,648984.0
2023-04-21 13:30:00,107.54,107.82,107.53,107.61,985113.0,107.54,107.82,107.53,107.61,985113.0
2023-04-21 13:35:00,107.61,107.77,107.56,107.76,554735.0,107.61,107.77,107.56,107.76,554735.0
2023-04-21 13:40:00,107.76,107.98,107.71,107.9,1107740.0,107.76,107.98,107.71,107.9,1107740.0
2023-04-21 13:45:00,107.91,107.99,107.8,107.83,933776.0,107.91,107.99,107.8,107.83,933776.0
2023-04-21 13:50:00,107.83,107.86,107.69,107.73,681848.0,107.83,107.86,107.69,107.73,681848.0
2023-04-21 13:55:00,107.73,107.8,107.52,107.74,734477.0,107.73,107.8,107.52,107.74,734477.0
2023-04-21 14:00:00,107.75,108.0,107.74,107.95,912472.0,107.75,108.0,107.74,107.95,912472.0
2023-04-21 14:05:00,107.96,108.04,107.93,107.94,767572.0,107.96,108.04,107.93,107.94,767572.0
2023-04-21 14:10:00,107.93,108.15,107.91,108.08,831694.0,107.93,108.15,107.91,108.08,831694.0
2023-04-21 14:15:00,108.08,108.12,107.9,107.92,642185.0,108.08,108.12,107.9,107.92,642185.0
2023-04-21 14:20:00,107.93,108.01,107.9,107.95,350066.0,107.93,108.01,107.9,107.95,350066.0
2023-04-21 14:25:00,107.95,107.98,107.75,107.81,615999.0,107.95,107.98,107.75,107.81,615999.0
2023-04-21 14:30:00,107.81,107.9,107.72,107.78,570008.0,107.81,107.9,107.72,107.78,570008.0
2023-04-21 14:35:00,107.78,107.8,107.6,107.7,582241.0,107.78,107.8,107.6,107.7,582241.0
2023-04-21 14:40:00,107.7,107.78,107.67,107.76,448328.0,107.7,107.78,107.67,107.76,448328.0
2023-04-21 14:45:00,107.76,107.82,107.64,107.65,581725.0,107.76,107.82,107.64,107.65,581725.0
2023-04-21 14:50:00,107.64,107.74,107.54,107.57,688165.0,107.64,107.74,107.54,107.57,688165.0
2023-04-21 14:55:00,107.56,107.64,107.52,107.56,362505.0,107.56,107.64,107.52,107.56,362505.0
2023-04-21 15:00:00,107.56,107.67,107.27,107.34,769610.0,107.56,107.67,107.27,107.34,769610.0
2023-04-21 15:05:00,107.34,107.36,106.98,107.12,1159731.0,107.34,107.36,106.98,107.12,1159731.0
2023-04-21 15:10:00,107.13,107.22,107.08,107.09,608340.0,107.13,107.22,107.08,107.09,608340.0
2023-04-21 15:15:00,107.08,107.23,106.9,106.91,855463.0,107.08,107.23,106.9,106.91,855463.0
2023-04-21 15:20:00,106.92,107.05,106.86,106.97,709986.0,106.92,107.05,106.86,106.97,709986.0
2023-04-21 15:25:00,106.97,107.09,106.84,106.92,822642.0,106.97,107.09,106.84,106.92,822642.0
2023-04-21 15:30:00,106.93,106.98,106.84,106.86,569197.0,106.93,106.98,106.84,106.86,569197.0
2023-04-21 15:35:00,106.86,107.09,106.84,106.86,696514.0,106.86,107.09,106.84,106.86,696514.0
2023-04-21 15:40:00,106.85,107.21,106.75,107.16,1270306.0,106.85,107.21,106.75,107.16,1270306.0
2023-04-21 15:45:00,107.15,107.15,106.88,106.94,1134668.0,107.15,107.15,106.88,106.94,1134668.0
2023-04-21 15:50:00,106.94,107.01,106.77,106.93,1246621.0,106.94,107.01,106.77,106.93,1246621.0
2023-04-21 15:55:00,106.93,107.13,106.9,106.97,1772697.0,106.93,107.13,106.9,106.97,1772697.0
2023-04-24 09:30:00,107.55,108.59,107.52,108.53,2835397.0,107.55,108.59,107.52,108.53,2835397.0
2023-04-24 09:35:00,108.51,109.21,108.46,109.0,2508628.0,108.51,109.21,108.46,109.0,2508628.0
2023-04-24 09:40:00,109.0,109.13,108.76,109.04,1819980.0,109.0,109.13,108.76,109.04,1819980.0
2023-04-24 09:45:00,109.04,109.23,108.77,108.85,1710215.0,109.04,109.23,108.77,108.85,1710215.0
2023-04-24 09:50:00,108.86,108.89,108.46,108.68,1526670.0,108.86,108.89,108.46,108.68,1526670.0
2023-04-24 09:55:00,108.67,108.82,108.17,108.23,1396601.0,108.67,108.82,108.17,108.23,1396601.0
2023-04-24 10:00:00,108.23,108.29,107.56,107.72,1453115.0,108.23,108.29,107.56,107.72,1453115.0
2023-04-24 10:05:00,107.73,107.79,107.1,107.16,1556326.0,107.73,107.79,107.1,107.16,1556326.0
2023-04-24 10:10:00,107.15,107.17,106.77,106.77,1958697.0,107.15,107.17,106.77,106.77,1958697.0
2023-04-24 10:15:00,106.78,107.26,106.62,107.18,1735334.0,106.78,107.26,106.62,107.18,1735334.0
2023-04-24 10:20:00,107.18,107.26,107.08,107.21,892175.0,107.18,107.26,107.08,107.21,892175.0
2023-04-24 10:25:00,107.21,107.41,107.13,107.31,1009870.0,107.21,107.41,107.13,107.31,1009870.0
2023-04-24 10:30:00,107.31,107.35,106.67,106.67,837932.0,107.31,107.35,106.67,106.67,837932.0
2023-04-24 10:35:00,106.68,106.73,106.17,106.25,1138847.0,106.68,106.73,106.17,106.25,1138847.0
2023-04-24 10:40:00,106.22,106.35,105.98,105.99,1122377.0,106.22,106.35,105.98,105.99,1122377.0
2023-04-24 10:45:00,105.98,106.27,105.94,106.08,970486.0,105.98,106.27,105.94,106.08,970486.0
2023-04-24 10:50:00,106.07,106.19,106.02,106.13,628873.0,106.07,106.19,106.02,106.13,628873.0
2023-04-24 10:55:00,106.13,106.37,106.1,106.15,869574.0,106.13,106.37,106.1,106.15,869574.0
2023-04-24 11:00:00,106.15,106.26,105.98,106.06,583590.0,106.15,106.26,105.98,106.06,583590.0
2023-04-24 11:05:00,106.06,106.12,105.87,105.97,706618.0,106.06,106.12,105.87,105.97,706618.0
2023-04-24 11:10:00,105.97,105.98,105.58,105.58,771455.0,105.97,105.98,105.58,105.58,771455.0
2023-04-24 11:15:00,105.58,105.64,105.38,105.56,978160.0,105.58,105.64,105.38,105.56,978160.0
2023-04-24 11:20:00,105.57,105.7,105.21,105.23,872269.0,105.57,105.7,105.21,105.23,872269.0
2023-04-24 11:25:00,105.23,105.42,105.09,105.13,796039.0,105.23,105.42,105.09,105.13,796039.0
2023-04-24 11:30:00,105.12,105.38,105.07,105.25,1009393.0,105.12,105.38,105.07,105.25,1009393.0
2023-04-24 11:35:00,105.25,105.48,105.21,105.26,789705.0,105.25,105.48,105.21,105.26,789705.0
2023-04-24 11:40:00,105.26,105.37,105.21,105.3,409481.0,105.26,105.37,105.21,105.3,409481.0
2023-04-24 11:45:00,105.29,105.44,105.23,105.27,455255.0,105.29,105.44,105.23,105.27,455255.0
2023-04-24 11:50:00,105.27,105.35,105.08,105.09,653952.0,105.27,105.35,105.08,105.09,653952.0
2023-04-24 11:55:00,105.09,105.51,105.09,105.48,516988.0,105.09,105.51,105.09,105.48,516988.0
2023-04-24 12:00:00,105.48,105.75,105.44,105.73,832813.0,105.48,105.75,105.44,105.73,832813.0
2023-04-24 12:05:00,105.72,105.85,105.67,105.75,763855.0,105.72,105.85,105.67,105.75,763855.0
2023-04-24 12:10:00,105.75,105.87,105.62,105.62,555555.0,105.75,105.87,105.62,105.62,555555.0
2023-04-24 12:15:00,105.62,105.8,105.56,105.76,478214.0,105.62,105.8,105.56,105.76,478214.0
2023-04-24 12:20:00,105.76,105.95,105.71,105.95,493748.0,105.76,105.95,105.71,105.95,493748.0
2023-04-24 12:25:00,105.95,106.1,105.92,106.09,672582.0,105.95,106.1,105.92,106.09,672582.0
2023-04-24 12:30:00,106.09,106.11,105.93,105.94,537483.0,106.09,106.11,105.93,105.94,537483.0
2023-04-24 12:35:00,105.95,106.2,105.92,106.13,478299.0,105.95,106.2,105.92,106.13,478299.0
2023-04-24 12:40:00,106.13,106.13,105.91,105.92,304004.0,106.13,106.13,105.91,105.92,304004.0
2023-04-24 12:45:00,105.92,105.99,105.73,105.89,424440.0,105.92,105.99,105.73,105.89,424440.0
2023-04-24 12:50:00,105.89,106.07,105.88,105.93,465697.0,105.89,106.07,105.88,105.93,465697.0
2023-04-24 12:55:00,105.93,106.07,105.91,106.0,244445.0,105.93,106.07,105.91,106.0,244445.0
2023-04-24 13:00:00,106.01,106.02,105.8,105.91,309799.0,106.01,106.02,105.8,105.91,309799.0
2023-04-24 13:05:00,105.91,105.94,105.83,105.9,304664.0,105.91,105.94,105.83,105.9,304664.0
2023-04-24 13:10:00,105.89,106.22,105.89,106.19,520319.0,105.89,106.22,105.89,106.19,520319.0
2023-04-24 13:15:00,106.2,106.25,106.04,106.12,515264.0,106.2,106.25,106.04,106.12,515264.0
2023-04-24 13:20:00,106.11,106.16,105.99,106.03,330555.0,106.11,106.16,105.99,106.03,330555.0
2023-04-24 13:25:00,106.03,106.18,105.97,106.01,266341.0,106.03,106.18,105.97,106.01,266341.0
2023-04-24 13:30:00,106.01,106.13,105.96,106.01,273674.0,106.01,106.13,105.96,106.01,273674.0
2023-04-24 13:35:00,106.01,106.19,106.0,106.08,299364.0,106.01,106.19,106.0,106.08,299364.0
2023-04-24 13:40:00,106.08,106.15,106.0,106.07,249273.0,106.08,106.15,106.0,106.07,249273.0
2023-04-24 13:45:00,106.07,106.15,106.0,106.06,314503.0,106.07,106.15,106.0,106.06,314503.0
2023-04-24 13:50:00,106.05,106.24,106.05,106.2,420098.0,106.05,106.24,106.05,106.2,420098.0
2023-04-24 13:55:00,106.21,106.4,106.2,106.27,687000.0,106.21,106.4,106.2,106.27,687000.0
2023-04-24 14:00:00,106.27,106.46,106.27,106.34,530671.0,106.27,106.46,106.27,106.34,530671.0
2023-04-24 14:05:00,106.34,106.42,106.21,106.25,412844.0,106.34,106.42,106.21,106.25,412844.0
2023-04-24 14:10:00,106.25,106.31,106.15,106.29,297254.0,106.25,106.31,106.15,106.29,297254.0
2023-04-24 14:15:00,106.29,106.53,106.29,106.37,487428.0,106.29,106.53,106.29,106.37,487428.0
2023-04-24 14:20:00,106.37,106.43,106.21,106.23,310726.0,106.37,106.43,106.21,106.23,310726.0
2023-04-24 14:25:00,106.22,106.22,106.06,106.06,449012.0,106.22,106.22,106.06,106.06,449012.0
2023-04-24 14:30:00,106.07,106.11,105.84,105.91,545303.0,106.07,106.11,105.84,105.91,545303.0
2023-04-24 14:35:00,105.91,105.97,105.86,105.91,325582.0,105.91,105.97,105.86,105.91,325582.0
2023-04-24 14:40:00,105.91,105.94,105.78,105.8,423602.0,105.91,105.94,105.78,105.8,423602.0
2023-04-24 14:45:00,105.79,106.01,105.67,105.99,580858.0,105.79,106.01,105.67,105.99,580858.0
2023-04-24 14:50:00,105.98,106.11,105.98,106.05,391907.0,105.98,106.11,105.98,106.05,391907.0
2023-04-24 14:55:00,106.05,106.17,106.04,106.08,437849.0,106.05,106.17,106.04,106.08,437849.0
2023-04-24 15:00:00,106.08,106.21,106.02,106.08,333110.0,106.08,106.21,106.02,106.08,333110.0
2023-04-24 15:05:00,106.07,106.28,106.07,106.25,408725.0,106.07,106.28,106.07,106.25,408725.0
2023-04-24 15:10:00,106.26,106.32,106.11,106.17,400571.0,106.26,106.32,106.11,106.17,400571.0
2023-04-24 15:15:00,106.16,106.19,106.02,106.11,375574.0,106.16,106.19,106.02,106.11,375574.0
2023-04-24 15:20:00,106.12,106.17,106.02,106.02,335729.0,106.12,106.17,106.02,106.02,335729.0
2023-04-24 15:25:00,106.03,106.21,106.02,106.2,397743.0,106.03,106.21,106.02,106.2,397743.0
2023-04-24 15:30:00,106.2,106.27,106.15,106.19,487087.0,106.2,106.27,106.15,106.19,487087.0
2023-04-24 15:35:00,106.18,106.27,106.07,106.16,426637.0,106.18,106.27,106.07,106.16,426637.0
2023-04-24 15:40:00,106.15,106.21,106.06,106.09,373608.0,106.15,106.21,106.06,106.09,373608.0
2023-04-24 15:45:00,106.09,106.3,106.08,106.27,590445.0,106.09,106.3,106.08,106.27,590445.0
2023-04-24 15:50:00,106.26,106.28,106.04,106.1,916856.0,106.26,106.28,106.04,106.1,916856.0
2023-04-24 15:55:00,106.09,106.23,106.03,106.22,1724543.0,106.09,106.23,106.03,106.22,1724543.0
2023-04-25 09:30:00,105.04,105.45,104.65,105.11,1830919.0,105.04,105.45,104.65,105.11,1830919.0
2023-04-25 09:35:00,105.11,105.26,104.78,104.99,1024227.0,105.11,105.26,104.78,104.99,1024227.0
2023-04-25 09:40:00,104.98,105.39,104.93,105.27,1060743.0,104.98,105.39,104.93,105.27,1060743.0
2023-04-25 09:45:00,105.28,105.32,104.45,104.52,1346924.0,105.28,105.32,104.45,104.52,1346924.0
2023-04-25 09:50:00,104.52,104.86,104.44,104.6,1016678.0,104.52,104.86,104.44,104.6,1016678.0
2023-04-25 09:55:00,104.59,104.76,104.46,104.58,659150.0,104.59,104.76,104.46,104.58,659150.0
2023-04-25 10:00:00,104.57,104.97,104.55,104.75,685952.0,104.57,104.97,104.55,104.75,685952.0
2023-04-25 10:05:00,104.74,104.86,104.46,104.6,549899.0,104.74,104.86,104.46,104.6,549899.0
2023-04-25 10:10:00,104.6,104.61,104.33,104.43,659305.0,104.6,104.61,104.33,104.43,659305.0
2023-04-25 10:15:00,104.43,104.47,104.19,104.3,835548.0,104.43,104.47,104.19,104.3,835548.0
2023-04-25 10:20:00,104.29,104.3,103.92,104.12,1159187.0,104.29,104.3,103.92,104.12,1159187.0
2023-04-25 10:25:00,104.13,104.19,103.84,104.06,780120.0,104.13,104.19,103.84,104.06,780120.0
2023-04-25 10:30:00,104.06,104.1,103.92,104.02,676852.0,104.06,104.1,103.92,104.02,676852.0
2023-04-25 10:35:00,104.01,104.21,103.96,104.07,581812.0,104.01,104.21,103.96,104.07,581812.0
2023-04-25 10:40:00,104.07,104.19,104.04,104.18,478870.0,104.07,104.19,104.04,104.18,478870.0
2023-04-25 10:45:00,104.17,104.42,104.11,104.35,607951.0,104.17,104.42,104.11,104.35,607951.0
2023-04-25 10:50:00,104.35,104.37,104.1,104.17,330610.0,104.35,104.37,104.1,104.17,330610.0
2023-04-25 10:55:00,104.17,104.2,103.95,103.95,512760.0,104.17,104.2,103.95,103.95,512760.0
2023-04-25 11:00:00,103.97,104.15,103.94,104.09,550464.0,103.97,104.15,103.94,104.09,550464.0
2023-04-25 11:05:00,104.09,104.13,103.93,104.11,389882.0,104.09,104.13,103.93,104.11,389882.0
2023-04-25 11:10:00,104.11,104.18,104.0,104.18,356871.0,104.11,104.18,104.0,104.18,356871.0
2023-04-25 11:15:00,104.17,104.33,104.12,104.31,399923.0,104.17,104.33,104.12,104.31,399923.0
2023-04-25 11:20:00,104.32,104.42,104.2,104.23,451937.0,104.32,104.42,104.2,104.23,451937.0
2023-04-25 11:25:00,104.23,104.41,104.2,104.29,315656.0,104.23,104.41,104.2,104.29,315656.0
2023-04-25 11:30:00,104.28,104.28,104.01,104.09,414786.0,104.28,104.28,104.01,104.09,414786.0
2023-04-25 11:35:00,104.08,104.18,103.92,103.98,496929.0,104.08,104.18,103.92,103.98,496929.0
2023-04-25 11:40:00,103.98,104.06,103.88,103.91,381856.0,103.98,104.06,103.88,103.91,381856.0
2023-04-25 11:45:00,103.91,104.03,103.89,103.95,323940.0,103.91,104.03,103.89,103.95,323940.0
2023-04-25 11:50:00,103.96,104.01,103.7,103.98,637437.0,103.96,104.01,103.7,103.98,637437.0
2023-04-25 11:55:00,103.97,104.03,103.77,103.79,481210.0,103.97,104.03,103.77,103.79,481210.0
2023-04-25 12:00:00,103.79,104.0,103.78,103.97,424381.0,103.79,104.0,103.78,103.97,424381.0
2023-04-25 12:05:00,103.98,104.01,103.89,103.98,306134.0,103.98,104.01,103.89,103.98,306134.0
2023-04-25 12:10:00,103.98,104.0,103.86,103.9,295552.0,103.98,104.0,103.86,103.9,295552.0
2023-04-25 12:15:00,103.9,104.0,103.84,103.95,310519.0,103.9,104.0,103.84,103.95,310519.0
2023-04-25 12:20:00,103.96,104.05,103.91,103.99,255744.0,103.96,104.05,103.91,103.99,255744.0
2023-04-25 12:25:00,104.0,104.05,103.92,104.01,271608.0,104.0,104.05,103.92,104.01,271608.0
2023-04-25 12:30:00,104.01,104.05,103.86,103.96,337934.0,104.01,104.05,103.86,103.96,337934.0
2023-04-25 12:35:00,103.95,104.0,103.82,103.98,284225.0,103.95,104.0,103.82,103.98,284225.0
2023-04-25 12:40:00,103.99,104.28,103.98,104.26,459747.0,103.99,104.28,103.98,104.26,459747.0
2023-04-25 12:45:00,104.25,104.27,104.14,104.18,352515.0,104.25,104.27,104.14,104.18,352515.0
2023-04-25 12:50:00,104.18,104.18,104.02,104.06,368878.0,104.18,104.18,104.02,104.06,368878.0
2023-04-25 12:55:00,104.06,104.2,104.01,104.2,265482.0,104.06,104.2,104.01,104.2,265482.0
2023-04-25 13:00:00,104.2,104.33,104.17,104.3,328563.0,104.2,104.33,104.17,104.3,328563.0
2023-04-25 13:05:00,104.3,104.42,104.12,104.22,438844.0,104.3,104.42,104.12,104.22,438844.0
2023-04-25 13:10:00,104.21,104.33,104.03,104.04,323123.0,104.21,104.33,104.03,104.04,323123.0
2023-04-25 13:15:00,104.04,104.09,103.69,103.93,732585.0,104.04,104.09,103.69,103.93,732585.0
2023-04-25 13:20:00,103.94,104.02,103.7,103.8,452854.0,103.94,104.02,103.7,103.8,452854.0
2023-04-25 13:25:00,103.81,103.99,103.72,103.97,379100.0,103.81,103.99,103.72,103.97,379100.0
2023-04-25 13:30:00,103.97,104.03,103.8,103.89,309131.0,103.97,104.03,103.8,103.89,309131.0
2023-04-25 13:35:00,103.9,103.93,103.67,103.7,558889.0,103.9,103.93,103.67,103.7,558889.0
2023-04-25 13:40:00,103.7,103.75,103.53,103.57,429624.0,103.7,103.75,103.53,103.57,429624.0
2023-04-25 13:45:00,103.57,103.65,103.32,103.43,653484.0,103.57,103.65,103.32,103.43,653484.0
2023-04-25 13:50:00,103.43,103.5,103.33,103.39,436015.0,103.43,103.5,103.33,103.39,436015.0
2023-04-25 13:55:00,103.39,103.49,103.3,103.31,433540.0,103.39,103.49,103.3,103.31,433540.0
2023-04-25 14:00:00,103.32,103.45,103.18,103.19,578802.0,103.32,103.45,103.18,103.19,578802.0
2023-04-25 14:05:00,103.19,103.37,103.05,103.09,640697.0,103.19,103.37,103.05,103.09,640697.0
2023-04-25 14:10:00,103.09,103.19,102.88,102.99,778411.0,103.09,103.19,102.88,102.99,778411.0
2023-04-25 14:15:00,102.99,102.99,102.69,102.77,709259.0,102.99,102.99,102.69,102.77,709259.0
2023-04-25 14:20:00,102.77,102.83,102.55,102.7,779904.0,102.77,102.83,102.55,102.7,779904.0
2023-04-25 14:25:00,102.7,102.82,102.61,102.79,627621.0,102.7,102.82,102.61,102.79,627621.0
2023-04-25 14:30:00,102.8,102.89,102.62,102.64,566046.0,102.8,102.89,102.62,102.64,566046.0
2023-04-25 14:35:00,102.63,102.95,102.62,102.87,630843.0,102.63,102.95,102.62,102.87,630843.0
2023-04-25 14:40:00,102.87,102.88,102.5,102.65,622515.0,102.87,102.88,102.5,102.65,622515.0
2023-04-25 14:45:00,102.64,102.97,102.63,102.96,512171.0,102.64,102.97,102.63,102.96,512171.0
2023-04-25 14:50:00,102.98,103.04,102.82,102.88,493693.0,102.98,103.04,102.82,102.88,493693.0
2023-04-25 14:55:00,102.87,102.98,102.79,102.86,426748.0,102.87,102.98,102.79,102.86,426748.0
2023-04-25 15:00:00,102.87,103.01,102.75,102.9,380457.0,102.87,103.01,102.75,102.9,380457.0
2023-04-25 15:05:00,102.89,103.1,102.87,102.91,578639.0,102.89,103.1,102.87,102.91,578639.0
2023-04-25 15:10:00,102.91,103.06,102.84,102.9,418246.0,102.91,103.06,102.84,102.9,418246.0
2023-04-25 15:15:00,102.9,103.0,102.88,102.89,417600.0,102.9,103.0,102.88,102.89,417600.0
2023-04-25 15:20:00,102.89,103.07,102.85,103.0,386871.0,102.89,103.07,102.85,103.0,386871.0
2023-04-25 15:25:00,103.01,103.12,102.95,103.03,476086.0,103.01,103.12,102.95,103.03,476086.0
2023-04-25 15:30:00,103.04,103.24,103.02,103.18,622531.0,103.04,103.24,103.02,103.18,622531.0
2023-04-25 15:35:00,103.17,103.26,103.15,103.17,614887.0,103.17,103.26,103.15,103.17,614887.0
2023-04-25 15:40:00,103.17,103.21,102.82,102.88,935583.0,103.17,103.21,102.82,102.88,935583.0
2023-04-25 15:45:00,102.89,103.02,102.83,102.95,775882.0,102.89,103.02,102.83,102.95,775882.0
2023-04-25 15:50:00,102.94,103.12,102.83,102.93,1281660.0,102.94,103.12,102.83,102.93,1281660.0
2023-04-25 15:55:00,102.93,102.94,102.45,102.58,2535479.0,102.93,102.94,102.45,102.58,2535479.0
2023-04-26 09:30:00,105.07,105.07,104.13,104.15,2888577.0,105.07,105.07,104.13,104.15,2888577.0
2023-04-26 09:35:00,104.16,105.0,104.1,104.94,1650792.0,104.16,105.0,104.1,104.94,1650792.0
2023-04-26 09:40:00,104.95,105.13,104.74,105.09,1730805.0,104.95,105.13,104.74,105.09,1730805.0
2023-04-26 09:45:00,105.1,106.0,105.06,105.75,1724150.0,105.1,106.0,105.06,105.75,1724150.0
2023-04-26 09:50:00,105.73,106.47,105.73,105.94,1779450.0,105.73,106.47,105.73,105.94,1779450.0
2023-04-26 09:55:00,105.94,106.24,105.73,105.99,1241241.0,105.94,106.24,105.73,105.99,1241241.0
2023-04-26 10:00:00,105.98,106.19,105.75,105.92,1022056.0,105.98,106.19,105.75,105.92,1022056.0
2023-04-26 10:05:00,105.91,106.44,105.87,106.28,1016788.0,105.91,106.44,105.87,106.28,1016788.0
2023-04-26 10:10:00,106.27,106.37,105.85,105.91,686824.0,106.27,106.37,105.85,105.91,686824.0
2023-04-26 10:15:00,105.91,105.91,105.36,105.36,1044347.0,105.91,105.91,105.36,105.36,1044347.0
2023-04-26 10:20:00,105.37,105.55,105.19,105.27,858341.0,105.37,105.55,105.19,105.27,858341.0
2023-04-26 10:25:00,105.27,105.68,105.25,105.68,948061.0,105.27,105.68,105.25,105.68,948061.0
2023-04-26 10:30:00,105.67,106.08,105.59,105.96,912564.0,105.67,106.08,105.59,105.96,912564.0
2023-04-26 10:35:00,105.96,106.0,105.7,105.8,609416.0,105.96,106.0,105.7,105.8,609416.0
2023-04-26 10:40:00,105.81,105.81,104.9,105.03,1667318.0,105.81,105.81,104.9,105.03,1667318.0
2023-04-26 10:45:00,105.03,105.43,104.95,105.41,708094.0,105.03,105.43,104.95,105.41,708094.0
2023-04-26 10:50:00,105.41,105.6,105.21,105.31,532394.0,105.41,105.6,105.21,105.31,532394.0
2023-04-26 10:55:00,105.31,105.34,105.13,105.22,382169.0,105.31,105.34,105.13,105.22,382169.0
2023-04-26 11:00:00,105.23,105.55,105.21,105.45,664528.0,105.23,105.55,105.21,105.45,664528.0
2023-04-26 11:05:00,105.47,105.49,105.18,105.43,425827.0,105.47,105.49,105.18,105.43,425827.0
2023-04-26 11:10:00,105.43,105.64,105.38,105.5,424167.0,105.43,105.64,105.38,105.5,424167.0
2023-04-26 11:15:00,105.51,105.72,105.43,105.71,571132.0,105.51,105.72,105.43,105.71,571132.0
2023-04-26 11:20:00,105.72,106.01,105.7,105.96,845119.0,105.72,106.01,105.7,105.96,845119.0
2023-04-26 11:25:00,105.97,105.98,105.65,105.81,586281.0,105.97,105.98,105.65,105.81,586281.0
2023-04-26 11:30:00,105.81,105.84,105.63,105.74,453215.0,105.81,105.84,105.63,105.74,453215.0
2023-04-26 11:35:00,105.73,106.17,105.71,106.13,894201.0,105.73,106.17,105.71,106.13,894201.0
2023-04-26 11:40:00,106.12,106.36,105.97,106.33,987903.0,106.12,106.36,105.97,106.33,987903.0
2023-04-26 11:45:00,106.33,106.45,106.23,106.36,690603.0,106.33,106.45,106.23,106.36,690603.0
2023-04-26 11:50:00,106.35,106.44,106.27,106.33,586086.0,106.35,106.44,106.27,106.33,586086.0
2023-04-26 11:55:00,106.33,106.55,106.32,106.51,686953.0,106.33,106.55,106.32,106.51,686953.0
2023-04-26 12:00:00,106.52,106.61,106.38,106.39,441233.0,106.52,106.61,106.38,106.39,441233.0
2023-04-26 12:05:00,106.38,106.62,106.34,106.54,629176.0,106.38,106.62,106.34,106.54,629176.0
2023-04-26 12:10:00,106.53,106.59,106.39,106.54,420931.0,106.53,106.59,106.39,106.54,420931.0
2023-04-26 12:15:00,106.54,106.55,106.14,106.2,523047.0,106.54,106.55,106.14,106.2,523047.0
2023-04-26 12:20:00,106.2,106.31,106.06,106.27,489204.0,106.2,106.31,106.06,106.27,489204.0
2023-04-26 12:25:00,106.27,106.45,106.24,106.24,461460.0,106.27,106.45,106.24,106.24,461460.0
2023-04-26 12:30:00,106.23,106.25,105.92,105.95,475699.0,106.23,106.25,105.92,105.95,475699.0
2023-04-26 12:35:00,105.95,106.08,105.89,105.91,456165.0,105.95,106.08,105.89,105.91,456165.0
2023-04-26 12:40:00,105.92,105.98,105.8,105.94,336546.0,105.92,105.98,105.8,105.94,336546.0
2023-04-26 12:45:00,105.95,106.06,105.67,105.68,459639.0,105.95,106.06,105.67,105.68,459639.0
2023-04-26 12:50:00,105.7,105.94,105.65,105.87,442920.0,105.7,105.94,105.65,105.87,442920.0
2023-04-26 12:55:00,105.86,105.86,105.71,105.8,275168.0,105.86,105.86,105.71,105.8,275168.0
2023-04-26 13:00:00,105.79,105.9,105.74,105.76,411895.0,105.79,105.9,105.74,105.76,411895.0
2023-04-26 13:05:00,105.75,105.78,105.55,105.64,432975.0,105.75,105.78,105.55,105.64,432975.0
2023-04-26 13:10:00,105.65,105.73,105.6,105.71,387910.0,105.65,105.73,105.6,105.71,387910.0
2023-04-26 13:15:00,105.72,105.83,105.55,105.77,413779.0,105.72,105.83,105.55,105.77,413779.0
2023-04-26 13:20:00,105.78,105.83,105.67,105.79,283525.0,105.78,105.83,105.67,105.79,283525.0
2023-04-26 13:25:00,105.79,105.86,105.7,105.78,349460.0,105.79,105.86,105.7,105.78,349460.0
2023-04-26 13:30:00,105.77,105.92,105.72,105.9,305963.0,105.77,105.92,105.72,105.9,305963.0
2023-04-26 13:35:00,105.9,105.99,105.81,105.94,439846.0,105.9,105.99,105.81,105.94,439846.0
2023-04-26 13:40:00,105.94,106.03,105.88,105.94,349356.0,105.94,106.03,105.88,105.94,349356.0
2023-04-26 13:45:00,105.94,105.99,105.71,105.78,383657.0,105.94,105.99,105.71,105.78,383657.0
2023-04-26 13:50:00,105.76,105.94,105.7,105.89,423663.0,105.76,105.94,105.7,105.89,423663.0
2023-04-26 13:55:00,105.87,106.0,105.82,105.99,480274.0,105.87,106.0,105.82,105.99,480274.0
2023-04-26 14:00:00,105.99,106.06,105.82,106.0,476815.0,105.99,106.06,105.82,106.0,476815.0
2023-04-26 14:05:00,106.0,106.01,105.73,105.8,306262.0,106.0,106.01,105.73,105.8,306262.0
2023-04-26 14:10:00,105.78,105.79,105.5,105.61,468189.0,105.78,105.79,105.5,105.61,468189.0
2023-04-26 14:15:00,105.61,105.62,105.44,105.49,383230.0,105.61,105.62,105.44,105.49,383230.0
2023-04-26 14:20:00,105.5,105.59,105.35,105.56,519911.0,105.5,105.59,105.35,105.56,519911.0
2023-04-26 14:25:00,105.56,105.79,105.55,105.77,416780.0,105.56,105.79,105.55,105.77,416780.0
2023-04-26 14:30:00,105.77,105.79,105.67,105.72,369924.0,105.77,105.79,105.67,105.72,369924.0
2023-04-26 14:35:00,105.71,105.77,105.53,105.7,555951.0,105.71,105.77,105.53,105.7,555951.0
2023-04-26 14:40:00,105.7,105.74,105.4,105.43,377883.0,105.7,105.74,105.4,105.43,377883.0
2023-04-26 14:45:00,105.42,105.55,105.33,105.48,463302.0,105.42,105.55,105.33,105.48,463302.0
2023-04-26 14:50:00,105.48,105.55,105.36,105.39,324558.0,105.48,105.55,105.36,105.39,324558.0
2023-04-26 14:55:00,105.38,105.41,105.26,105.3,482362.0,105.38,105.41,105.26,105.3,482362.0
2023-04-26 15:00:00,105.31,105.33,105.01,105.04,584799.0,105.31,105.33,105.01,105.04,584799.0
2023-04-26 15:05:00,105.04,105.2,104.99,105.07,546429.0,105.04,105.2,104.99,105.07,546429.0
2023-04-26 15:10:00,105.07,105.28,105.02,105.17,532344.0,105.07,105.28,105.02,105.17,532344.0
2023-04-26 15:15:00,105.17,105.18,105.02,105.07,324981.0,105.17,105.18,105.02,105.07,324981.0
2023-04-26 15:20:00,105.07,105.17,104.94,104.95,582123.0,105.07,105.17,104.94,104.95,582123.0
2023-04-26 15:25:00,104.95,105.15,104.94,105.14,512960.0,104.95,105.15,104.94,105.14,512960.0
2023-04-26 15:30:00,105.15,105.27,105.04,105.07,527692.0,105.15,105.27,105.04,105.07,527692.0
2023-04-26 15:35:00,105.07,105.15,105.02,105.13,546756.0,105.07,105.15,105.02,105.13,546756.0
2023-04-26 15:40:00,105.14,105.18,105.05,105.14,619379.0,105.14,105.18,105.05,105.14,619379.0
2023-04-26 15:45:00,105.14,105.17,105.03,105.08,751292.0,105.14,105.17,105.03,105.08,751292.0
2023-04-26 15:50:00,105.07,105.09,104.85,104.97,1218426.0,105.07,105.09,104.85,104.97,1218426.0
2023-04-26 15:55:00,104.97,105.14,104.93,104.94,2350557.0,104.97,105.14,104.93,104.94,2350557.0
2023-04-27 09:30:00,108.09,108.28,107.69,108.01,3229159.0,108.09,108.28,107.69,108.01,3229159.0
2023-04-27 09:35:00,107.99,108.4,107.58,107.95,2040434.0,107.99,108.4,107.58,107.95,2040434.0
2023-04-27 09:40:00,107.95,108.02,106.8,107.2,2149162.0,107.95,108.02,106.8,107.2,2149162.0
2023-04-27 09:45:00,107.21,107.49,106.92,107.4,1247720.0,107.21,107.49,106.92,107.4,1247720.0
2023-04-27 09:50:00,107.41,108.0,107.38,107.94,1513925.0,107.41,108.0,107.38,107.94,1513925.0
2023-04-27 09:55:00,107.95,108.01,107.59,107.59,1195460.0,107.95,108.01,107.59,107.59,1195460.0
2023-04-27 10:00:00,107.59,107.72,107.3,107.7,855061.0,107.59,107.72,107.3,107.7,855061.0
2023-04-27 10:05:00,107.68,107.79,107.41,107.79,765043.0,107.68,107.79,107.41,107.79,765043.0
2023-04-27 10:10:00,107.79,108.38,107.78,108.37,1096938.0,107.79,108.38,107.78,108.37,1096938.0
2023-04-27 10:15:00,108.37,108.67,108.33,108.51,1383508.0,108.37,108.67,108.33,108.51,1383508.0
2023-04-27 10:20:00,108.51,108.63,108.3,108.55,1062521.0,108.51,108.63,108.3,108.55,1062521.0
2023-04-27 10:25:00,108.54,108.76,108.35,108.6,990350.0,108.54,108.76,108.35,108.6,990350.0
2023-04-27 10:30:00,108.6,109.0,108.4,108.97,1116800.0,108.6,109.0,108.4,108.97,1116800.0
2023-04-27 10:35:00,108.97,109.5,108.95,109.5,1906787.0,108.97,109.5,108.95,109.5,1906787.0
2023-04-27 10:40:00,109.49,109.66,109.38,109.62,1230251.0,109.49,109.66,109.38,109.62,1230251.0
2023-04-27 10:45:00,109.61,109.64,109.02,109.5,1405544.0,109.61,109.64,109.02,109.5,1405544.0
2023-04-27 10:50:00,109.5,109.6,109.41,109.52,1112476.0,109.5,109.6,109.41,109.52,1112476.0
2023-04-27 10:55:00,109.52,109.54,108.76,108.82,1261631.0,109.52,109.54,108.76,108.82,1261631.0
2023-04-27 11:00:00,108.82,109.2,108.69,109.05,1030931.0,108.82,109.2,108.69,109.05,1030931.0
2023-04-27 11:05:00,109.05,109.34,109.02,109.12,790439.0,109.05,109.34,109.02,109.12,790439.0
2023-04-27 11:10:00,109.11,109.27,109.02,109.26,1003051.0,109.11,109.27,109.02,109.26,1003051.0
2023-04-27 11:15:00,109.26,109.57,109.25,109.54,909449.0,109.26,109.57,109.25,109.54,909449.0
2023-04-27 11:20:00,109.53,109.6,109.31,109.41,834299.0,109.53,109.6,109.31,109.41,834299.0
2023-04-27 11:25:00,109.42,109.58,109.26,109.5,924627.0,109.42,109.58,109.26,109.5,924627.0
2023-04-27 11:30:00,109.5,109.59,109.14,109.19,957420.0,109.5,109.59,109.14,109.19,957420.0
2023-04-27 11:35:00,109.18,109.25,108.94,108.97,669648.0,109.18,109.25,108.94,108.97,669648.0
2023-04-27 11:40:00,108.98,109.24,108.87,109.16,900034.0,108.98,109.24,108.87,109.16,900034.0
2023-04-27 11:45:00,109.17,109.45,109.04,109.38,670616.0,109.17,109.45,109.04,109.38,670616.0
2023-04-27 11:50:00,109.37,109.39,109.04,109.08,569186.0,109.37,109.39,109.04,109.08,569186.0
2023-04-27 11:55:00,109.07,109.19,108.95,109.04,693667.0,109.07,109.19,108.95,109.04,693667.0
2023-04-27 12:00:00,109.04,109.3,109.03,109.29,620590.0,109.04,109.3,109.03,109.29,620590.0
2023-04-27 12:05:00,109.28,109.37,109.2,109.37,494580.0,109.28,109.37,109.2,109.37,494580.0
2023-04-27 12:10:00,109.37,109.52,109.25,109.5,697461.0,109.37,109.52,109.25,109.5,697461.0
2023-04-27 12:15:00,109.5,109.61,109.47,109.47,645803.0,109.5,109.61,109.47,109.47,645803.0
2023-04-27 12:20:00,109.47,109.74,109.4,109.73,815528.0,109.47,109.74,109.4,109.73,815528.0
2023-04-27 12:25:00,109.73,109.93,109.7,109.82,1542665.0,109.73,109.93,109.7,109.82,1542665.0
2023-04-27 12:30:00,109.82,109.95,109.79,109.95,761547.0,109.82,109.95,109.79,109.95,761547.0
2023-04-27 12:35:00,109.94,110.2,109.9,110.08,1722646.0,109.94,110.2,109.9,110.08,1722646.0
2023-04-27 12:40:00,110.09,110.14,109.92,110.0,1006434.0,110.09,110.14,109.92,110.0,1006434.0
2023-04-27 12:45:00,110.0,110.05,109.9,109.98,647171.0,110.0,110.05,109.9,109.98,647171.0
2023-04-27 12:50:00,109.97,110.04,109.93,109.95,582581.0,109.97,110.04,109.93,109.95,582581.0
2023-04-27 12:55:00,109.95,110.0,109.91,109.97,525658.0,109.95,110.0,109.91,109.97,525658.0
2023-04-27 13:00:00,109.98,110.07,109.87,109.98,775982.0,109.98,110.07,109.87,109.98,775982.0
2023-04-27 13:05:00,109.97,109.99,109.81,109.92,718222.0,109.97,109.99,109.81,109.92,718222.0
2023-04-27 13:10:00,109.91,110.0,109.85,109.96,482883.0,109.91,110.0,109.85,109.96,482883.0
2023-04-27 13:15:00,109.96,110.05,109.91,109.99,506824.0,109.96,110.05,109.91,109.99,506824.0
2023-04-27 13:20:00,110.0,110.1,109.99,110.07,505711.0,110.0,110.1,109.99,110.07,505711.0
2023-04-27 13:25:00,110.06,110.25,110.03,110.12,653303.0,110.06,110.25,110.03,110.12,653303.0
2023-04-27 13:30:00,110.12,110.35,110.07,110.27,736263.0,110.12,110.35,110.07,110.27,736263.0
2023-04-27 13:35:00,110.26,110.41,110.15,110.39,975961.0,110.26,110.41,110.15,110.39,975961.0
2023-04-27 13:40:00,110.4,110.61,110.38,110.5,1215274.0,110.4,110.61,110.38,110.5,1215274.0
2023-04-27 13:45:00,110.51,110.86,110.48,110.49,1623159.0,110.51,110.86,110.48,110.49,1623159.0
2023-04-27 13:50:00,110.49,110.53,110.25,110.29,911680.0,110.49,110.53,110.25,110.29,911680.0
2023-04-27 13:55:00,110.29,110.3,110.13,110.18,677670.0,110.29,110.3,110.13,110.18,677670.0
2023-04-27 14:00:00,110.18,110.54,110.18,110.52,928526.0,110.18,110.54,110.18,110.52,928526.0
2023-04-27 14:05:00,110.53,110.63,110.47,110.55,995417.0,110.53,110.63,110.47,110.55,995417.0
2023-04-27 14:10:00,110.56,110.56,110.38,110.43,751526.0,110.56,110.56,110.38,110.43,751526.0
2023-04-27 14:15:00,110.44,110.57,110.37,110.48,730897.0,110.44,110.57,110.37,110.48,730897.0
2023-04-27 14:20:00,110.48,110.53,110.37,110.43,677797.0,110.48,110.53,110.37,110.43,677797.0
2023-04-27 14:25:00,110.43,110.51,110.36,110.45,697173.0,110.43,110.51,110.36,110.45,697173.0
2023-04-27 14:30:00,110.46,110.51,110.23,110.25,687864.0,110.46,110.51,110.23,110.25,687864.0
2023-04-27 14:35:00,110.26,110.31,109.81,109.83,1262365.0,110.26,110.31,109.81,109.83,1262365.0
2023-04-27 14:40:00,109.84,109.85,109.52,109.84,1282854.0,109.84,109.85,109.52,109.84,1282854.0
2023-04-27 14:45:00,109.84,109.91,109.61,109.62,1063168.0,109.84,109.91,109.61,109.62,1063168.0
2023-04-27 14:50:00,109.62,109.89,109.57,109.84,1134820.0,109.62,109.89,109.57,109.84,1134820.0
2023-04-27 14:55:00,109.84,110.07,109.79,110.04,992105.0,109.84,110.07,109.79,110.04,992105.0
2023-04-27 15:00:00,110.05,110.2,109.9,110.12,1135403.0,110.05,110.2,109.9,110.12,1135403.0
2023-04-27 15:05:00,110.13,110.15,109.96,109.97,916689.0,110.13,110.15,109.96,109.97,916689.0
2023-04-27 15:10:00,109.97,109.98,109.55,109.59,1249854.0,109.97,109.98,109.55,109.59,1249854.0
2023-04-27 15:15:00,109.59,110.0,109.54,109.95,1375717.0,109.59,110.0,109.54,109.95,1375717.0
2023-04-27 15:20:00,109.95,109.99,109.82,109.83,1081925.0,109.95,109.99,109.82,109.83,1081925.0
2023-04-27 15:25:00,109.82,109.83,109.46,109.73,1561619.0,109.82,109.83,109.46,109.73,1561619.0
2023-04-27 15:30:00,109.73,109.84,109.66,109.8,1069291.0,109.73,109.84,109.66,109.8,1069291.0
2023-04-27 15:35:00,109.8,109.9,109.69,109.71,1308629.0,109.8,109.9,109.69,109.71,1308629.0
2023-04-27 15:40:00,109.7,109.74,109.5,109.58,1631518.0,109.7,109.74,109.5,109.58,1631518.0
2023-04-27 15:45:00,109.57,109.9,109.48,109.86,1840766.0,109.57,109.9,109.48,109.86,1840766.0
2023-04-27 15:50:00,109.85,109.99,109.81,109.82,2332969.0,109.85,109.99,109.81,109.82,2332969.0
2023-04-27 15:55:00,109.81,109.98,109.55,109.69,4832717.0,109.81,109.98,109.55,109.69,4832717.0
2023-04-28 09:30:00,107.73,109.48,106.0,106.03,7255053.0,107.73,109.48,106.0,106.03,7255053.0
2023-04-28 09:35:00,106.01,106.84,105.2,105.36,4570103.0,106.01,106.84,105.2,105.36,4570103.0
2023-04-28 09:40:00,105.36,105.38,104.33,104.9,4707658.0,105.36,105.38,104.33,104.9,4707658.0
2023-04-28 09:45:00,104.9,105.8,104.68,105.66,3510329.0,104.9,105.8,104.68,105.66,3510329.0
2023-04-28 09:50:00,105.66,106.1,105.27,105.68,2801770.0,105.66,106.1,105.27,105.68,2801770.0
2023-04-28 09:55:00,105.69,106.0,105.34,105.37,2078053.0,105.69,106.0,105.34,105.37,2078053.0
2023-04-28 10:00:00,105.38,105.4,104.91,105.08,2138614.0,105.38,105.4,104.91,105.08,2138614.0
2023-04-28 10:05:00,105.08,105.55,104.97,105.42,2071898.0,105.08,105.55,104.97,105.42,2071898.0
2023-04-28 10:10:00,105.42,106.2,105.06,105.84,3109101.0,105.42,106.2,105.06,105.84,3109101.0
2023-04-28 10:15:00,105.83,106.2,105.5,106.06,2304320.0,105.83,106.2,105.5,106.06,2304320.0
2023-04-28 10:20:00,106.06,106.87,105.73,106.59,2606627.0,106.06,106.87,105.73,106.59,2606627.0
2023-04-28 10:25:00,106.58,106.8,106.14,106.39,2256872.0,106.58,106.8,106.14,106.39,2256872.0
2023-04-28 10:30:00,106.38,106.41,105.7,106.14,2068004.0,106.38,106.41,105.7,106.14,2068004.0
2023-04-28 10:35:00,106.14,106.14,105.51,105.78,1717270.0,106.14,106.14,105.51,105.78,1717270.0
2023-04-28 10:40:00,105.78,105.86,105.49,105.57,1372105.0,105.78,105.86,105.49,105.57,1372105.0
2023-04-28 10:45:00,105.57,105.7,105.5,105.6,1292416.0,105.57,105.7,105.5,105.6,1292416.0
2023-04-28 10:50:00,105.6,105.7,105.5,105.68,1062841.0,105.6,105.7,105.5,105.68,1062841.0
2023-04-28 10:55:00,105.68,105.7,104.84,105.05,2049770.0,105.68,105.7,104.84,105.05,2049770.0
2023-04-28 11:00:00,105.05,105.18,104.81,105.06,1161224.0,105.05,105.18,104.81,105.06,1161224.0
2023-04-28 11:05:00,105.08,105.49,104.99,105.18,1055892.0,105.08,105.49,104.99,105.18,1055892.0
2023-04-28 11:10:00,105.18,105.22,104.91,104.95,1040913.0,105.18,105.22,104.91,104.95,1040913.0
2023-04-28 11:15:00,104.94,105.2,104.8,105.12,866529.0,104.94,105.2,104.8,105.12,866529.0
2023-04-28 11:20:00,105.12,105.26,105.05,105.13,935545.0,105.12,105.26,105.05,105.13,935545.0
2023-04-28 11:25:00,105.14,105.54,105.02,105.41,987213.0,105.14,105.54,105.02,105.41,987213.0
2023-04-28 11:30:00,105.41,105.61,105.31,105.32,973975.0,105.41,105.61,105.31,105.32,973975.0
2023-04-28 11:35:00,105.31,105.46,105.18,105.29,687551.0,105.31,105.46,105.18,105.29,687551.0
2023-04-28 11:40:00,105.28,105.56,105.0,105.54,804263.0,105.28,105.56,105.0,105.54,804263.0
2023-04-28 11:45:00,105.54,105.65,105.43,105.61,872462.0,105.54,105.65,105.43,105.61,872462.0
2023-04-28 11:50:00,105.61,105.67,105.35,105.35,737700.0,105.61,105.67,105.35,105.35,737700.0
2023-04-28 11:55:00,105.36,105.58,105.33,105.53,677479.0,105.36,105.58,105.33,105.53,677479.0
2023-04-28 12:00:00,105.53,105.74,105.49,105.73,840062.0,105.53,105.74,105.49,105.73,840062.0
2023-04-28 12:05:00,105.73,106.03,105.71,105.77,1021668.0,105.73,106.03,105.71,105.77,1021668.0
2023-04-28 12:10:00,105.76,105.82,105.62,105.78,646190.0,105.76,105.82,105.62,105.78,646190.0
2023-04-28 12:15:00,105.78,105.9,105.53,105.56,613550.0,105.78,105.9,105.53,105.56,613550.0
2023-04-28 12:20:00,105.56,105.75,105.49,105.71,627232.0,105.56,105.75,105.49,105.71,627232.0
2023-04-28 12:25:00,105.71,105.85,105.65,105.72,470015.0,105.71,105.85,105.65,105.72,470015.0
2023-04-28 12:30:00,105.72,105.84,105.6,105.61,505211.0,105.72,105.84,105.6,105.61,505211.0
2023-04-28 12:35:00,105.63,105.64,105.3,105.35,571497.0,105.63,105.64,105.3,105.35,571497.0
2023-04-28 12:40:00,105.34,105.73,105.31,105.72,520377.0,105.34,105.73,105.31,105.72,520377.0
2023-04-28 12:45:00,105.73,105.79,105.54,105.76,470640.0,105.73,105.79,105.54,105.76,470640.0
2023-04-28 12:50:00,105.76,105.9,105.75,105.87,639962.0,105.76,105.9,105.75,105.87,639962.0
2023-04-28 12:55:00,105.87,106.26,105.87,106.23,1197259.0,105.87,106.26,105.87,106.23,1197259.0
2023-04-28 13:00:00,106.23,106.3,105.95,106.18,962161.0,106.23,106.3,105.95,106.18,962161.0
2023-04-28 13:05:00,106.18,106.42,106.15,106.29,813852.0,106.18,106.42,106.15,106.29,813852.0
2023-04-28 13:10:00,106.29,106.41,106.14,106.39,848342.0,106.29,106.41,106.14,106.39,848342.0
2023-04-28 13:15:00,106.4,106.41,106.01,106.05,534725.0,106.4,106.41,106.01,106.05,534725.0
2023-04-28 13:20:00,106.05,106.14,105.86,106.14,583706.0,106.05,106.14,105.86,106.14,583706.0
2023-04-28 13:25:00,106.12,106.14,106.02,106.05,404762.0,106.12,106.14,106.02,106.05,404762.0
2023-04-28 13:30:00,106.06,106.07,105.74,105.76,653763.0,106.06,106.07,105.74,105.76,653763.0
2023-04-28 13:35:00,105.76,105.8,105.52,105.63,776900.0,105.76,105.8,105.52,105.63,776900.0
2023-04-28 13:40:00,105.64,105.88,105.56,105.88,574962.0,105.64,105.88,105.56,105.88,574962.0
2023-04-28 13:45:00,105.88,105.96,105.65,105.66,541308.0,105.88,105.96,105.65,105.66,541308.0
2023-04-28 13:50:00,105.66,105.75,105.52,105.59,518866.0,105.66,105.75,105.52,105.59,518866.0
2023-04-28 13:55:00,105.58,105.85,105.5,105.81,561379.0,105.58,105.85,105.5,105.81,561379.0
2023-04-28 14:00:00,105.81,106.08,105.81,106.05,741070.0,105.81,106.08,105.81,106.05,741070.0
2023-04-28 14:05:00,106.06,106.17,106.03,106.14,667806.0,106.06,106.17,106.03,106.14,667806.0
2023-04-28 14:10:00,106.13,106.17,105.81,105.84,806834.0,106.13,106.17,105.81,105.84,806834.0
2023-04-28 14:15:00,105.87,106.02,105.77,105.94,593673.0,105.87,106.02,105.77,105.94,593673.0
2023-04-28 14:20:00,105.94,106.05,105.78,106.03,440112.0,105.94,106.05,105.78,106.03,440112.0
2023-04-28 14:25:00,106.04,106.13,105.88,106.08,613111.0,106.04,106.13,105.88,106.08,613111.0
2023-04-28 14:30:00,106.08,106.1,105.83,105.89,648639.0,106.08,106.1,105.83,105.89,648639.0
2023-04-28 14:35:00,105.89,105.9,105.68,105.89,710519.0,105.89,105.9,105.68,105.89,710519.0
2023-04-28 14:40:00,105.88,105.98,105.71,105.91,617151.0,105.88,105.98,105.71,105.91,617151.0
2023-04-28 14:45:00,105.9,106.03,105.85,106.0,569110.0,105.9,106.03,105.85,106.0,569110.0
2023-04-28 14:50:00,106.0,106.12,105.87,105.89,701930.0,106.0,106.12,105.87,105.89,701930.0
2023-04-28 14:55:00,105.89,106.09,105.88,106.07,538952.0,105.89,106.09,105.88,106.07,538952.0
2023-04-28 15:00:00,106.07,106.15,105.98,106.07,579478.0,106.07,106.15,105.98,106.07,579478.0
2023-04-28 15:05:00,106.08,106.2,106.02,106.19,612328.0,106.08,106.2,106.02,106.19,612328.0
2023-04-28 15:10:00,106.19,106.21,106.02,106.14,668580.0,106.19,106.21,106.02,106.14,668580.0
2023-04-28 15:15:00,106.14,106.3,106.07,106.23,649512.0,106.14,106.3,106.07,106.23,649512.0
2023-04-28 15:20:00,106.23,106.25,105.99,106.09,695666.0,106.23,106.25,105.99,106.09,695666.0
2023-04-28 15:25:00,106.09,106.1,105.85,105.93,738970.0,106.09,106.1,105.85,105.93,738970.0
2023-04-28 15:30:00,105.94,105.98,105.74,105.79,841528.0,105.94,105.98,105.74,105.79,841528.0
2023-04-28 15:35:00,105.78,105.96,105.76,105.93,660541.0,105.78,105.96,105.76,105.93,660541.0
2023-04-28 15:40:00,105.92,106.07,105.83,105.84,1070289.0,105.92,106.07,105.83,105.84,1070289.0
2023-04-28 15:45:00,105.84,105.89,105.57,105.6,1324726.0,105.84,105.89,105.57,105.6,1324726.0
2023-04-28 15:50:00,105.61,105.85,105.35,105.47,2375119.0,105.61,105.85,105.35,105.47,2375119.0
2023-04-28 15:55:00,105.47,105.48,105.12,105.48,4213987.0,105.47,105.48,105.12,105.48,4213987.0
2023-05-01 09:30:00,104.95,105.23,104.46,104.47,1884373.0,104.95,105.23,104.46,104.47,1884373.0
2023-05-01 09:35:00,104.47,104.49,103.47,103.92,2169123.0,104.47,104.49,103.47,103.92,2169123.0
2023-05-01 09:40:00,103.91,104.08,103.77,104.02,1300886.0,103.91,104.08,103.77,104.02,1300886.0
2023-05-01 09:45:00,104.02,104.33,103.9,104.1,1067763.0,104.02,104.33,103.9,104.1,1067763.0
2023-05-01 09:50:00,104.11,104.47,104.07,104.4,1027266.0,104.11,104.47,104.07,104.4,1027266.0
2023-05-01 09:55:00,104.42,104.65,104.35,104.54,1443629.0,104.42,104.65,104.35,104.54,1443629.0
2023-05-01 10:00:00,104.55,104.55,103.81,103.86,1268189.0,104.55,104.55,103.81,103.86,1268189.0
2023-05-01 10:05:00,103.86,103.87,103.58,103.8,1302579.0,103.86,103.87,103.58,103.8,1302579.0
2023-05-01 10:10:00,103.81,104.08,103.65,103.94,819496.0,103.81,104.08,103.65,103.94,819496.0
2023-05-01 10:15:00,103.93,104.25,103.86,104.02,879033.0,103.93,104.25,103.86,104.02,879033.0
2023-05-01 10:20:00,104.02,104.03,103.75,103.86,701848.0,104.02,104.03,103.75,103.86,701848.0
2023-05-01 10:25:00,103.85,103.93,103.71,103.8,533006.0,103.85,103.93,103.71,103.8,533006.0
2023-05-01 10:30:00,103.79,103.87,103.59,103.68,802278.0,103.79,103.87,103.59,103.68,802278.0
2023-05-01 10:35:00,103.68,103.92,103.45,103.49,1176517.0,103.68,103.92,103.45,103.49,1176517.0
2023-05-01 10:40:00,103.46,103.53,103.19,103.26,1277157.0,103.46,103.53,103.19,103.26,1277157.0
2023-05-01 10:45:00,103.26,103.5,103.12,103.16,1029941.0,103.26,103.5,103.12,103.16,1029941.0
2023-05-01 10:50:00,103.17,103.59,103.01,103.46,1504426.0,103.17,103.59,103.01,103.46,1504426.0
2023-05-01 10:55:00,103.46,103.63,103.41,103.53,799790.0,103.46,103.63,103.41,103.53,799790.0
2023-05-01 11:00:00,103.54,103.61,103.22,103.24,821362.0,103.54,103.61,103.22,103.24,821362.0
2023-05-01 11:05:00,103.23,103.54,103.19,103.46,532434.0,103.23,103.54,103.19,103.46,532434.0
2023-05-01 11:10:00,103.47,103.51,103.2,103.21,601358.0,103.47,103.51,103.2,103.21,601358.0
2023-05-01 11:15:00,103.2,103.21,102.76,102.91,1188928.0,103.2,103.21,102.76,102.91,1188928.0
2023-05-01 11:20:00,102.91,102.92,102.41,102.46,1457936.0,102.91,102.92,102.41,102.46,1457936.0
2023-05-01 11:25:00,102.45,102.45,102.2,102.35,1227260.0,102.45,102.45,102.2,102.35,1227260.0
2023-05-01 11:30:00,102.36,102.67,102.26,102.63,809100.0,102.36,102.67,102.26,102.63,809100.0
2023-05-01 11:35:00,102.64,102.7,102.36,102.39,596734.0,102.64,102.7,102.36,102.39,596734.0
2023-05-01 11:40:00,102.39,102.47,102.24,102.4,747072.0,102.39,102.47,102.24,102.4,747072.0
2023-05-01 11:45:00,102.41,102.51,102.27,102.42,650403.0,102.41,102.51,102.27,102.42,650403.0
2023-05-01 11:50:00,102.44,102.52,102.37,102.4,441392.0,102.44,102.52,102.37,102.4,441392.0
2023-05-01 11:55:00,102.39,102.78,102.34,102.78,627239.0,102.39,102.78,102.34,102.78,627239.0
2023-05-01 12:00:00,102.78,102.99,102.74,102.86,680941.0,102.78,102.99,102.74,102.86,680941.0
2023-05-01 12:05:00,102.86,102.92,102.69,102.81,514062.0,102.86,102.92,102.69,102.81,514062.0
2023-05-01 12:10:00,102.79,102.94,102.76,102.94,328637.0,102.79,102.94,102.76,102.94,328637.0
2023-05-01 12:15:00,102.93,103.16,102.91,102.98,603785.0,102.93,103.16,102.91,102.98,603785.0
2023-05-01 12:20:00,102.99,103.03,102.87,102.91,455354.0,102.99,103.03,102.87,102.91,455354.0
2023-05-01 12:25:00,102.91,102.94,102.76,102.84,447414.0,102.91,102.94,102.76,102.84,447414.0
2023-05-01 12:30:00,102.83,103.06,102.83,103.01,408684.0,102.83,103.06,102.83,103.01,408684.0
2023-05-01 12:35:00,103.0,103.22,102.98,103.18,528167.0,103.0,103.22,102.98,103.18,528167.0
2023-05-01 12:40:00,103.17,103.24,103.05,103.07,435569.0,103.17,103.24,103.05,103.07,435569.0
2023-05-01 12:45:00,103.06,103.09,102.87,102.92,462087.0,103.06,103.09,102.87,102.92,462087.0
2023-05-01 12:50:00,102.93,103.03,102.92,102.97,312078.0,102.93,103.03,102.92,102.97,312078.0
2023-05-01 12:55:00,102.97,103.08,102.95,102.98,429621.0,102.97,103.08,102.95,102.98,429621.0
2023-05-01 13:00:00,102.98,103.01,102.88,102.91,322983.0,102.98,103.01,102.88,102.91,322983.0
2023-05-01 13:05:00,102.91,103.03,102.89,102.96,293562.0,102.91,103.03,102.89,102.96,293562.0
2023-05-01 13:10:00,102.96,103.0,102.85,102.91,316673.0,102.96,103.0,102.85,102.91,316673.0
2023-05-01 13:15:00,102.91,102.99,102.81,102.89,383420.0,102.91,102.99,102.81,102.89,383420.0
2023-05-01 13:20:00,102.89,102.97,102.86,102.91,278237.0,102.89,102.97,102.86,102.91,278237.0
2023-05-01 13:25:00,102.91,103.05,102.84,102.88,360600.0,102.91,103.05,102.84,102.88,360600.0
2023-05-01 13:30:00,102.89,102.89,102.77,102.8,430327.0,102.89,102.89,102.77,102.8,430327.0
2023-05-01 13:35:00,102.8,102.86,102.68,102.82,497381.0,102.8,102.86,102.68,102.82,497381.0
2023-05-01 13:40:00,102.82,103.05,102.79,102.83,450516.0,102.82,103.05,102.79,102.83,450516.0
2023-05-01 13:45:00,102.83,102.89,102.8,102.82,229266.0,102.83,102.89,102.8,102.82,229266.0
2023-05-01 13:50:00,102.81,102.86,102.73,102.79,292799.0,102.81,102.86,102.73,102.79,292799.0
2023-05-01 13:55:00,102.8,102.82,102.74,102.77,272235.0,102.8,102.82,102.74,102.77,272235.0
2023-05-01 14:00:00,102.77,102.85,102.61,102.65,480978.0,102.77,102.85,102.61,102.65,480978.0
2023-05-01 14:05:00,102.64,102.65,102.5,102.61,488321.0,102.64,102.65,102.5,102.61,488321.0
2023-05-01 14:10:00,102.62,102.67,102.5,102.55,416233.0,102.62,102.67,102.5,102.55,416233.0
2023-05-01 14:15:00,102.54,102.59,102.47,102.52,463416.0,102.54,102.59,102.47,102.52,463416.0
2023-05-01 14:20:00,102.52,102.56,102.43,102.46,335303.0,102.52,102.56,102.43,102.46,335303.0
2023-05-01 14:25:00,102.47,102.6,102.43,102.5,364295.0,102.47,102.6,102.43,102.5,364295.0
2023-05-01 14:30:00,102.5,102.5,102.19,102.22,663174.0,102.5,102.5,102.19,102.22,663174.0
2023-05-01 14:35:00,102.23,102.35,102.2,102.28,596052.0,102.23,102.35,102.2,102.28,596052.0
2023-05-01 14:40:00,102.27,102.31,102.17,102.25,535148.0,102.27,102.31,102.17,102.25,535148.0
2023-05-01 14:45:00,102.24,102.32,102.16,102.32,486037.0,102.24,102.32,102.16,102.32,486037.0
2023-05-01 14:50:00,102.32,102.44,102.3,102.4,462848.0,102.32,102.44,102.3,102.4,462848.0
2023-05-01 14:55:00,102.39,102.59,102.35,102.51,596263.0,102.39,102.59,102.35,102.51,596263.0
2023-05-01 15:00:00,102.51,102.54,102.27,102.31,482907.0,102.51,102.54,102.27,102.31,482907.0
2023-05-01 15:05:00,102.3,102.4,102.26,102.36,382943.0,102.3,102.4,102.26,102.36,382943.0
2023-05-01 15:10:00,102.35,102.4,102.15,102.19,430506.0,102.35,102.4,102.15,102.19,430506.0
2023-05-01 15:15:00,102.18,102.19,102.02,102.15,763382.0,102.18,102.19,102.02,102.15,763382.0
2023-05-01 15:20:00,102.15,102.29,102.12,102.19,477057.0,102.15,102.29,102.12,102.19,477057.0
2023-05-01 15:25:00,102.19,102.32,102.16,102.24,488968.0,102.19,102.32,102.16,102.24,488968.0
2023-05-01 15:30:00,102.25,102.29,102.09,102.14,568937.0,102.25,102.29,102.09,102.14,568937.0
2023-05-01 15:35:00,102.14,102.16,101.87,101.9,982830.0,102.14,102.16,101.87,101.9,982830.0
2023-05-01 15:40:00,101.91,102.18,101.82,102.17,889301.0,101.91,102.18,101.82,102.17,889301.0
2023-05-01 15:45:00,102.17,102.38,102.14,102.28,952796.0,102.17,102.38,102.14,102.28,952796.0
2023-05-01 15:50:00,102.28,102.38,102.15,102.29,1235580.0,102.28,102.38,102.15,102.29,1235580.0
2023-05-01 15:55:00,102.25,102.29,101.98,102.05,2259518.0,102.25,102.29,101.98,102.05,2259518.0
2023-05-02 09:30:00,101.43,102.16,101.15,101.91,2559582.0,101.43,102.16,101.15,101.91,2559582.0
2023-05-02 09:35:00,101.91,102.28,101.71,102.02,1428621.0,101.91,102.28,101.71,102.02,1428621.0
2023-05-02 09:40:00,102.02,102.48,101.85,102.31,1674334.0,102.02,102.48,101.85,102.31,1674334.0
2023-05-02 09:45:00,102.32,102.77,102.11,102.7,1599081.0,102.32,102.77,102.11,102.7,1599081.0
2023-05-02 09:50:00,102.7,103.23,102.61,103.0,2220110.0,102.7,103.23,102.61,103.0,2220110.0
2023-05-02 09:55:00,102.99,103.2,102.9,103.13,1270163.0,102.99,103.2,102.9,103.13,1270163.0
2023-05-02 10:00:00,103.14,103.37,102.9,102.92,1470236.0,103.14,103.37,102.9,102.92,1470236.0
2023-05-02 10:05:00,102.91,103.3,102.69,103.16,1172921.0,102.91,103.3,102.69,103.16,1172921.0
2023-05-02 10:10:00,103.17,103.22,102.87,103.1,1354572.0,103.17,103.22,102.87,103.1,1354572.0
2023-05-02 10:15:00,103.1,103.42,103.06,103.25,1089304.0,103.1,103.42,103.06,103.25,1089304.0
2023-05-02 10:20:00,103.25,103.38,102.9,102.92,1042999.0,103.25,103.38,102.9,102.92,1042999.0
2023-05-02 10:25:00,102.91,103.64,102.89,103.64,1302200.0,102.91,103.64,102.89,103.64,1302200.0
2023-05-02 10:30:00,103.63,103.79,103.33,103.49,1611665.0,103.63,103.79,103.33,103.49,1611665.0
2023-05-02 10:35:00,103.49,103.69,103.26,103.35,931498.0,103.49,103.69,103.26,103.35,931498.0
2023-05-02 10:40:00,103.34,103.4,102.89,102.95,1037364.0,103.34,103.4,102.89,102.95,1037364.0
2023-05-02 10:45:00,102.96,102.97,102.55,102.72,1147806.0,102.96,102.97,102.55,102.72,1147806.0
2023-05-02 10:50:00,102.71,102.78,102.54,102.69,720892.0,102.71,102.78,102.54,102.69,720892.0
2023-05-02 10:55:00,102.7,102.88,102.5,102.58,869792.0,102.7,102.88,102.5,102.58,869792.0
2023-05-02 11:00:00,102.57,102.62,102.24,102.42,964049.0,102.57,102.62,102.24,102.42,964049.0
2023-05-02 11:05:00,102.43,102.49,102.25,102.41,667093.0,102.43,102.49,102.25,102.41,667093.0
2023-05-02 11:10:00,102.4,102.52,102.11,102.28,747499.0,102.4,102.52,102.11,102.28,747499.0
2023-05-02 11:15:00,102.28,102.53,102.26,102.36,505082.0,102.28,102.53,102.26,102.36,505082.0
2023-05-02 11:20:00,102.36,102.62,102.25,102.62,624248.0,102.36,102.62,102.25,102.62,624248.0
2023-05-02 11:25:00,102.62,102.75,102.45,102.62,652373.0,102.62,102.75,102.45,102.62,652373.0
2023-05-02 11:30:00,102.62,102.74,102.48,102.66,578038.0,102.62,102.74,102.48,102.66,578038.0
2023-05-02 11:35:00,102.66,103.11,102.65,102.94,762095.0,102.66,103.11,102.65,102.94,762095.0
2023-05-02 11:40:00,102.94,103.08,102.87,102.97,544127.0,102.94,103.08,102.87,102.97,544127.0
2023-05-02 11:45:00,102.97,103.1,102.91,103.02,523415.0,102.97,103.1,102.91,103.02,523415.0
2023-05-02 11:50:00,103.02,103.02,102.6,102.81,534108.0,103.02,103.02,102.6,102.81,534108.0
2023-05-02 11:55:00,102.8,102.82,102.47,102.5,524562.0,102.8,102.82,102.47,102.5,524562.0
2023-05-02 12:00:00,102.5,102.62,102.37,102.55,510476.0,102.5,102.62,102.37,102.55,510476.0
2023-05-02 12:05:00,102.56,102.73,102.53,102.68,398338.0,102.56,102.73,102.53,102.68,398338.0
2023-05-02 12:10:00,102.68,102.9,102.63,102.88,420847.0,102.68,102.9,102.63,102.88,420847.0
2023-05-02 12:15:00,102.87,102.93,102.58,102.72,631145.0,102.87,102.93,102.58,102.72,631145.0
2023-05-02 12:20:00,102.72,102.74,102.52,102.72,344536.0,102.72,102.74,102.52,102.72,344536.0
2023-05-02 12:25:00,102.73,102.91,102.61,102.9,443262.0,102.73,102.91,102.61,102.9,443262.0
2023-05-02 12:30:00,102.91,103.06,102.84,102.87,555884.0,102.91,103.06,102.84,102.87,555884.0
2023-05-02 12:35:00,102.88,102.98,102.81,102.86,312474.0,102.88,102.98,102.81,102.86,312474.0
2023-05-02 12:40:00,102.87,102.98,102.77,102.82,393851.0,102.87,102.98,102.77,102.82,393851.0
2023-05-02 12:45:00,102.81,102.9,102.69,102.78,351093.0,102.81,102.9,102.69,102.78,351093.0
2023-05-02 12:50:00,102.77,102.81,102.63,102.7,385263.0,102.77,102.81,102.63,102.7,385263.0
2023-05-02 12:55:00,102.69,102.8,102.66,102.78,319704.0,102.69,102.8,102.66,102.78,319704.0
2023-05-02 13:00:00,102.78,102.97,102.76,102.86,523809.0,102.78,102.97,102.76,102.86,523809.0
2023-05-02 13:05:00,102.86,103.18,102.86,103.13,564570.0,102.86,103.18,102.86,103.13,564570.0
2023-05-02 13:10:00,103.15,103.24,103.01,103.06,555210.0,103.15,103.24,103.01,103.06,555210.0
2023-05-02 13:15:00,103.05,103.25,103.04,103.17,443916.0,103.05,103.25,103.04,103.17,443916.0
2023-05-02 13:20:00,103.18,103.33,103.15,103.3,430956.0,103.18,103.33,103.15,103.3,430956.0
2023-05-02 13:25:00,103.3,103.49,103.3,103.39,611008.0,103.3,103.49,103.3,103.39,611008.0
2023-05-02 13:30:00,103.39,103.49,103.35,103.45,612863.0,103.39,103.49,103.35,103.45,612863.0
2023-05-02 13:35:00,103.45,103.62,103.43,103.56,1010334.0,103.45,103.62,103.43,103.56,1010334.0
2023-05-02 13:40:00,103.56,103.6,103.41,103.44,623556.0,103.56,103.6,103.41,103.44,623556.0
2023-05-02 13:45:00,103.44,103.61,103.42,103.57,526620.0,103.44,103.61,103.42,103.57,526620.0
2023-05-02 13:50:00,103.57,103.84,103.56,103.76,858926.0,103.57,103.84,103.56,103.76,858926.0
2023-05-02 13:55:00,103.76,103.78,103.52,103.54,575546.0,103.76,103.78,103.52,103.54,575546.0
2023-05-02 14:00:00,103.54,103.55,103.3,103.36,600035.0,103.54,103.55,103.3,103.36,600035.0
2023-05-02 14:05:00,103.35,103.43,103.3,103.41,426354.0,103.35,103.43,103.3,103.41,426354.0
2023-05-02 14:10:00,103.42,103.44,103.08,103.15,503357.0,103.42,103.44,103.08,103.15,503357.0
2023-05-02 14:15:00,103.15,103.35,103.1,103.34,617296.0,103.15,103.35,103.1,103.34,617296.0
2023-05-02 14:20:00,103.34,103.39,103.2,103.29,477281.0,103.34,103.39,103.2,103.29,477281.0
2023-05-02 14:25:00,103.28,103.42,103.26,103.39,362574.0,103.28,103.42,103.26,103.39,362574.0
2023-05-02 14:30:00,103.38,103.55,103.38,103.47,443839.0,103.38,103.55,103.38,103.47,443839.0
2023-05-02 14:35:00,103.47,103.75,103.46,103.58,553655.0,103.47,103.75,103.46,103.58,553655.0
2023-05-02 14:40:00,103.59,103.66,103.4,103.65,602032.0,103.59,103.66,103.4,103.65,602032.0
2023-05-02 14:45:00,103.64,103.73,103.55,103.68,344168.0,103.64,103.73,103.55,103.68,344168.0
2023-05-02 14:50:00,103.68,103.78,103.65,103.78,404664.0,103.68,103.78,103.65,103.78,404664.0
2023-05-02 14:55:00,103.78,103.82,103.73,103.8,473179.0,103.78,103.82,103.73,103.8,473179.0
2023-05-02 15:00:00,103.8,103.87,103.56,103.65,1001412.0,103.8,103.87,103.56,103.65,1001412.0
2023-05-02 15:05:00,103.65,103.78,103.61,103.66,515476.0,103.65,103.78,103.61,103.66,515476.0
2023-05-02 15:10:00,103.65,103.9,103.63,103.73,610092.0,103.65,103.9,103.63,103.73,610092.0
2023-05-02 15:15:00,103.73,103.85,103.69,103.73,533447.0,103.73,103.85,103.69,103.73,533447.0
2023-05-02 15:20:00,103.74,103.81,103.6,103.73,458133.0,103.74,103.81,103.6,103.73,458133.0
2023-05-02 15:25:00,103.72,103.86,103.63,103.7,468930.0,103.72,103.86,103.63,103.7,468930.0
2023-05-02 15:30:00,103.7,103.72,103.5,103.57,652208.0,103.7,103.72,103.5,103.57,652208.0
2023-05-02 15:35:00,103.56,103.87,103.55,103.83,678143.0,103.56,103.87,103.55,103.83,678143.0
2023-05-02 15:40:00,103.83,103.87,103.6,103.66,623980.0,103.83,103.87,103.6,103.66,623980.0
2023-05-02 15:45:00,103.67,103.69,103.51,103.6,716234.0,103.67,103.69,103.51,103.6,716234.0
2023-05-02 15:50:00,103.6,103.75,103.53,103.68,998916.0,103.6,103.75,103.53,103.68,998916.0
2023-05-02 15:55:00,103.68,103.79,103.58,103.67,2036668.0,103.68,103.79,103.58,103.67,2036668.0
2023-05-03 09:30:00,103.73,104.22,103.58,104.22,1485979.0,103.73,104.22,103.58,104.22,1485979.0
2023-05-03 09:35:00,104.2,104.9,104.2,104.82,1633033.0,104.2,104.9,104.2,104.82,1633033.0
2023-05-03 09:40:00,104.82,105.24,104.66,105.21,1865740.0,104.82,105.24,104.66,105.21,1865740.0
2023-05-03 09:45:00,105.21,105.25,105.0,105.23,1259342.0,105.21,105.25,105.0,105.23,1259342.0
2023-05-03 09:50:00,105.24,105.78,105.02,105.73,1870246.0,105.24,105.78,105.02,105.73,1870246.0
2023-05-03 09:55:00,105.74,105.88,105.6,105.69,1526654.0,105.74,105.88,105.6,105.69,1526654.0
2023-05-03 10:00:00,105.67,105.96,105.36,105.51,1567192.0,105.67,105.96,105.36,105.51,1567192.0
2023-05-03 10:05:00,105.51,105.54,105.06,105.21,846036.0,105.51,105.54,105.06,105.21,846036.0
2023-05-03 10:10:00,105.2,105.25,104.74,104.86,977656.0,105.2,105.25,104.74,104.86,977656.0
2023-05-03 10:15:00,104.87,105.43,104.85,105.26,921378.0,104.87,105.43,104.85,105.26,921378.0
2023-05-03 10:20:00,105.27,105.57,105.25,105.36,789370.0,105.27,105.57,105.25,105.36,789370.0
2023-05-03 10:25:00,105.37,105.4,104.7,104.72,660322.0,105.37,105.4,104.7,104.72,660322.0
2023-05-03 10:30:00,104.71,104.87,104.67,104.78,711532.0,104.71,104.87,104.67,104.78,711532.0
2023-05-03 10:35:00,104.77,104.81,104.65,104.67,638457.0,104.77,104.81,104.65,104.67,638457.0
2023-05-03 10:40:00,104.67,105.18,104.66,105.11,737771.0,104.67,105.18,104.66,105.11,737771.0
2023-05-03 10:45:00,105.11,105.18,104.84,105.17,561129.0,105.11,105.18,104.84,105.17,561129.0
2023-05-03 10:50:00,105.17,105.2,104.66,104.68,592280.0,105.17,105.2,104.66,104.68,592280.0
2023-05-03 10:55:00,104.68,104.84,104.57,104.57,569765.0,104.68,104.84,104.57,104.57,569765.0
2023-05-03 11:00:00,104.58,104.61,104.37,104.53,649442.0,104.58,104.61,104.37,104.53,649442.0
2023-05-03 11:05:00,104.54,104.61,104.39,104.5,373772.0,104.54,104.61,104.39,104.5,373772.0
2023-05-03 11:10:00,104.5,104.91,104.44,104.85,524760.0,104.5,104.91,104.44,104.85,524760.0
2023-05-03 11:15:00,104.84,104.9,104.63,104.86,456190.0,104.84,104.9,104.63,104.86,456190.0
2023-05-03 11:20:00,104.86,104.93,104.78,104.9,394266.0,104.86,104.93,104.78,104.9,394266.0
2023-05-03 11:25:00,104.89,104.89,104.62,104.84,420713.0,104.89,104.89,104.62,104.84,420713.0
2023-05-03 11:30:00,104.84,104.85,104.51,104.52,447824.0,104.84,104.85,104.51,104.52,447824.0
2023-05-03 11:35:00,104.52,104.75,104.46,104.7,451667.0,104.52,104.75,104.46,104.7,451667.0
2023-05-03 11:40:00,104.7,104.85,104.62,104.67,449896.0,104.7,104.85,104.62,104.67,449896.0
2023-05-03 11:45:00,104.68,104.99,104.67,104.98,524205.0,104.68,104.99,104.67,104.98,524205.0
2023-05-03 11:50:00,104.99,105.1,104.89,104.91,780444.0,104.99,105.1,104.89,104.91,780444.0
2023-05-03 11:55:00,104.92,105.08,104.9,104.99,399826.0,104.92,105.08,104.9,104.99,399826.0
2023-05-03 12:00:00,105.0,105.0,104.84,104.91,411295.0,105.0,105.0,104.84,104.91,411295.0
2023-05-03 12:05:00,104.92,105.08,104.91,104.98,476773.0,104.92,105.08,104.91,104.98,476773.0
2023-05-03 12:10:00,104.99,105.08,104.91,105.07,334248.0,104.99,105.08,104.91,105.07,334248.0
2023-05-03 12:15:00,105.08,105.11,104.78,104.8,391755.0,105.08,105.11,104.78,104.8,391755.0
2023-05-03 12:20:00,104.81,105.0,104.79,104.98,350463.0,104.81,105.0,104.79,104.98,350463.0
2023-05-03 12:25:00,104.99,105.15,104.96,105.11,411314.0,104.99,105.15,104.96,105.11,411314.0
2023-05-03 12:30:00,105.11,105.13,104.99,105.06,463821.0,105.11,105.13,104.99,105.06,463821.0
2023-05-03 12:35:00,105.06,105.16,104.94,105.15,290102.0,105.06,105.16,104.94,105.15,290102.0
2023-05-03 12:40:00,105.15,105.32,105.1,105.18,398378.0,105.15,105.32,105.1,105.18,398378.0
2023-05-03 12:45:00,105.18,105.22,105.04,105.09,373051.0,105.18,105.22,105.04,105.09,373051.0
2023-05-03 12:50:00,105.08,105.14,105.0,105.05,321685.0,105.08,105.14,105.0,105.05,321685.0
2023-05-03 12:55:00,105.05,105.19,104.99,105.16,370834.0,105.05,105.19,104.99,105.16,370834.0
2023-05-03 13:00:00,105.17,105.18,105.0,105.1,379265.0,105.17,105.18,105.0,105.1,379265.0
2023-05-03 13:05:00,105.1,105.14,104.96,105.0,458350.0,105.1,105.14,104.96,105.0,458350.0
2023-05-03 13:10:00,104.99,105.04,104.97,104.99,622122.0,104.99,105.04,104.97,104.99,622122.0
2023-05-03 13:15:00,104.99,105.05,104.89,104.98,392055.0,104.99,105.05,104.89,104.98,392055.0
2023-05-03 13:20:00,104.97,105.03,104.87,104.95,351684.0,104.97,105.03,104.87,104.95,351684.0
2023-05-03 13:25:00,104.95,105.1,104.95,105.02,287874.0,104.95,105.1,104.95,105.02,287874.0
2023-05-03 13:30:00,105.02,105.04,104.9,104.94,263810.0,105.02,105.04,104.9,104.94,263810.0
2023-05-03 13:35:00,104.93,104.99,104.9,104.95,311974.0,104.93,104.99,104.9,104.95,311974.0
2023-05-03 13:40:00,104.95,105.05,104.92,104.94,299183.0,104.95,105.05,104.92,104.94,299183.0
2023-05-03 13:45:00,104.95,104.95,104.67,104.8,604422.0,104.95,104.95,104.67,104.8,604422.0
2023-05-03 13:50:00,104.81,104.91,104.79,104.89,395534.0,104.81,104.91,104.79,104.89,395534.0
2023-05-03 13:55:00,104.89,104.9,104.73,104.79,374178.0,104.89,104.9,104.73,104.79,374178.0
2023-05-03 14:00:00,104.79,105.32,104.55,104.78,891188.0,104.79,105.32,104.55,104.78,891188.0
2023-05-03 14:05:00,104.79,105.0,104.45,104.78,767293.0,104.79,105.0,104.45,104.78,767293.0
2023-05-03 14:10:00,104.79,105.07,104.63,105.07,548067.0,104.79,105.07,104.63,105.07,548067.0
2023-05-03 14:15:00,105.07,105.4,105.0,105.29,671013.0,105.07,105.4,105.0,105.29,671013.0
2023-05-03 14:20:00,105.3,105.66,105.23,105.51,648402.0,105.3,105.66,105.23,105.51,648402.0
2023-05-03 14:25:00,105.52,105.72,105.45,105.45,656539.0,105.52,105.72,105.45,105.45,656539.0
2023-05-03 14:30:00,105.46,105.56,105.07,105.08,916987.0,105.46,105.56,105.07,105.08,916987.0
2023-05-03 14:35:00,105.09,105.42,104.39,105.3,1363476.0,105.09,105.42,104.39,105.3,1363476.0
2023-05-03 14:40:00,105.32,105.74,104.79,104.98,1047728.0,105.32,105.74,104.79,104.98,1047728.0
2023-05-03 14:45:00,104.98,105.25,104.81,104.86,581325.0,104.98,105.25,104.81,104.86,581325.0
2023-05-03 14:50:00,104.85,104.98,104.38,104.87,969121.0,104.85,104.98,104.38,104.87,969121.0
2023-05-03 14:55:00,104.86,105.25,104.66,105.0,717798.0,104.86,105.25,104.66,105.0,717798.0
2023-05-03 15:00:00,105.03,105.09,104.58,104.89,753279.0,105.03,105.09,104.58,104.89,753279.0
2023-05-03 15:05:00,104.88,105.24,104.24,104.5,934821.0,104.88,105.24,104.24,104.5,934821.0
2023-05-03 15:10:00,104.49,104.49,104.08,104.23,645320.0,104.49,104.49,104.08,104.23,645320.0
2023-05-03 15:15:00,104.21,104.51,104.02,104.32,759281.0,104.21,104.51,104.02,104.32,759281.0
2023-05-03 15:20:00,104.3,104.34,103.81,104.23,926204.0,104.3,104.34,103.81,104.23,926204.0
2023-05-03 15:25:00,104.22,104.44,103.64,103.68,787516.0,104.22,104.44,103.64,103.68,787516.0
2023-05-03 15:30:00,103.67,103.76,103.4,103.66,847099.0,103.67,103.76,103.4,103.66,847099.0
2023-05-03 15:35:00,103.66,103.76,103.51,103.64,566019.0,103.66,103.76,103.51,103.64,566019.0
2023-05-03 15:40:00,103.63,103.71,103.4,103.57,778671.0,103.63,103.71,103.4,103.57,778671.0
2023-05-03 15:45:00,103.55,103.67,103.28,103.41,736412.0,103.55,103.67,103.28,103.41,736412.0
2023-05-03 15:50:00,103.42,103.75,103.39,103.7,973205.0,103.42,103.75,103.39,103.7,973205.0
2023-05-03 15:55:00,103.7,103.83,103.54,103.66,1410433.0,103.7,103.83,103.54,103.66,1410433.0
2023-05-04 09:30:00,104.08,104.85,104.0,104.79,2061271.0,104.08,104.85,104.0,104.79,2061271.0
2023-05-04 09:35:00,104.8,105.39,104.76,105.25,1368019.0,104.8,105.39,104.76,105.25,1368019.0
2023-05-04 09:40:00,105.24,105.3,104.75,104.89,1130896.0,105.24,105.3,104.75,104.89,1130896.0
2023-05-04 09:45:00,104.9,105.25,104.81,104.91,944326.0,104.9,105.25,104.81,104.91,944326.0
2023-05-04 09:50:00,104.91,105.08,104.53,104.59,770934.0,104.91,105.08,104.53,104.59,770934.0
2023-05-04 09:55:00,104.59,104.72,104.32,104.37,590391.0,104.59,104.72,104.32,104.37,590391.0
2023-05-04 10:00:00,104.37,104.68,104.32,104.54,648121.0,104.37,104.68,104.32,104.54,648121.0
2023-05-04 10:05:00,104.55,104.58,104.26,104.27,546637.0,104.55,104.58,104.26,104.27,546637.0
2023-05-04 10:10:00,104.28,104.39,104.1,104.13,503559.0,104.28,104.39,104.1,104.13,503559.0
2023-05-04 10:15:00,104.12,104.26,103.78,104.01,776806.0,104.12,104.26,103.78,104.01,776806.0
2023-05-04 10:20:00,104.0,104.06,103.41,103.5,771691.0,104.0,104.06,103.41,103.5,771691.0
2023-05-04 10:25:00,103.49,103.64,103.31,103.45,564745.0,103.49,103.64,103.31,103.45,564745.0
2023-05-04 10:30:00,103.45,104.11,103.32,104.1,795853.0,103.45,104.11,103.32,104.1,795853.0
2023-05-04 10:35:00,104.09,104.16,103.91,104.01,581251.0,104.09,104.16,103.91,104.01,581251.0
2023-05-04 10:40:00,104.0,104.1,103.84,104.0,395768.0,104.0,104.1,103.84,104.0,395768.0
2023-05-04 10:45:00,103.99,104.42,103.97,104.04,685092.0,103.99,104.42,103.97,104.04,685092.0
2023-05-04 10:50:00,104.03,104.17,103.9,104.11,444815.0,104.03,104.17,103.9,104.11,444815.0
2023-05-04 10:55:00,104.12,104.21,104.01,104.08,349757.0,104.12,104.21,104.01,104.08,349757.0
2023-05-04 11:00:00,104.08,104.33,104.02,104.25,437663.0,104.08,104.33,104.02,104.25,437663.0
2023-05-04 11:05:00,104.24,104.92,104.2,104.73,623765.0,104.24,104.92,104.2,104.73,623765.0
2023-05-04 11:10:00,104.73,104.93,104.57,104.83,547301.0,104.73,104.93,104.57,104.83,547301.0
2023-05-04 11:15:00,104.84,104.89,104.64,104.66,408881.0,104.84,104.89,104.64,104.66,408881.0
2023-05-04 11:20:00,104.65,104.76,104.56,104.65,342602.0,104.65,104.76,104.56,104.65,342602.0
2023-05-04 11:25:00,104.66,104.84,104.55,104.6,313413.0,104.66,104.84,104.55,104.6,313413.0
2023-05-04 11:30:00,104.61,104.73,104.52,104.57,260704.0,104.61,104.73,104.52,104.57,260704.0
2023-05-04 11:35:00,104.57,104.94,104.55,104.86,492870.0,104.57,104.94,104.55,104.86,492870.0
2023-05-04 11:40:00,104.86,104.88,104.69,104.73,344545.0,104.86,104.88,104.69,104.73,344545.0
2023-05-04 11:45:00,104.71,104.78,104.51,104.52,299775.0,104.71,104.78,104.51,104.52,299775.0
2023-05-04 11:50:00,104.54,104.55,104.23,104.25,490595.0,104.54,104.55,104.23,104.25,490595.0
2023-05-04 11:55:00,104.24,104.39,104.21,104.31,294740.0,104.24,104.39,104.21,104.31,294740.0
2023-05-04 12:00:00,104.3,104.42,104.21,104.37,283973.0,104.3,104.42,104.21,104.37,283973.0
2023-05-04 12:05:00,104.37,104.39,104.08,104.17,312137.0,104.37,104.39,104.08,104.17,312137.0
2023-05-04 12:10:00,104.17,104.27,104.07,104.21,270081.0,104.17,104.27,104.07,104.21,270081.0
2023-05-04 12:15:00,104.2,104.33,104.16,104.19,292525.0,104.2,104.33,104.16,104.19,292525.0
2023-05-04 12:20:00,104.2,104.54,104.2,104.49,323602.0,104.2,104.54,104.2,104.49,323602.0
2023-05-04 12:25:00,104.48,104.59,104.34,104.41,327657.0,104.48,104.59,104.34,104.41,327657.0
2023-05-04 12:30:00,104.42,104.48,104.26,104.43,283817.0,104.42,104.48,104.26,104.43,283817.0
2023-05-04 12:35:00,104.44,104.64,104.42,104.51,311756.0,104.44,104.64,104.42,104.51,311756.0
2023-05-04 12:40:00,104.5,104.55,104.31,104.4,207072.0,104.5,104.55,104.31,104.4,207072.0
2023-05-04 12:45:00,104.39,104.39,104.18,104.3,289411.0,104.39,104.39,104.18,104.3,289411.0
2023-05-04 12:50:00,104.3,104.32,104.19,104.26,207047.0,104.3,104.32,104.19,104.26,207047.0
2023-05-04 12:55:00,104.26,104.48,104.26,104.43,386041.0,104.26,104.48,104.26,104.43,386041.0
2023-05-04 13:00:00,104.43,104.47,104.28,104.34,213662.0,104.43,104.47,104.28,104.34,213662.0
2023-05-04 13:05:00,104.35,104.57,104.34,104.53,356320.0,104.35,104.57,104.34,104.53,356320.0
2023-05-04 13:10:00,104.54,104.55,104.4,104.49,265906.0,104.54,104.55,104.4,104.49,265906.0
2023-05-04 13:15:00,104.49,104.73,104.48,104.57,509412.0,104.49,104.73,104.48,104.57,509412.0
2023-05-04 13:20:00,104.58,104.62,104.42,104.54,361316.0,104.58,104.62,104.42,104.54,361316.0
2023-05-04 13:25:00,104.54,104.56,104.28,104.52,363241.0,104.54,104.56,104.28,104.52,363241.0
2023-05-04 13:30:00,104.52,104.79,104.49,104.76,484702.0,104.52,104.79,104.49,104.76,484702.0
2023-05-04 13:35:00,104.77,104.82,104.69,104.73,377337.0,104.77,104.82,104.69,104.73,377337.0
2023-05-04 13:40:00,104.74,104.74,104.43,104.5,334439.0,104.74,104.74,104.43,104.5,334439.0
2023-05-04 13:45:00,104.5,104.61,104.46,104.51,252709.0,104.5,104.61,104.46,104.51,252709.0
2023-05-04 13:50:00,104.5,104.53,104.37,104.47,258621.0,104.5,104.53,104.37,104.47,258621.0
2023-05-04 13:55:00,104.47,104.62,104.42,104.54,307425.0,104.47,104.62,104.42,104.54,307425.0
2023-05-04 14:00:00,104.54,104.57,104.41,104.49,266415.0,104.54,104.57,104.41,104.49,266415.0
2023-05-04 14:05:00,104.48,104.59,104.38,104.54,254708.0,104.48,104.59,104.38,104.54,254708.0
2023-05-04 14:10:00,104.54,104.58,104.37,104.41,251241.0,104.54,104.58,104.37,104.41,251241.0
2023-05-04 14:15:00,104.41,104.55,104.36,104.41,272386.0,104.41,104.55,104.36,104.41,272386.0
2023-05-04 14:20:00,104.41,104.45,104.2,104.27,280851.0,104.41,104.45,104.2,104.27,280851.0
2023-05-04 14:25:00,104.26,104.3,104.13,104.16,218281.0,104.26,104.3,104.13,104.16,218281.0
2023-05-04 14:30:00,104.14,104.16,103.98,104.16,335258.0,104.14,104.16,103.98,104.16,335258.0
2023-05-04 14:35:00,104.15,104.27,104.01,104.07,332623.0,104.15,104.27,104.01,104.07,332623.0
2023-05-04 14:40:00,104.06,104.19,104.03,104.19,232361.0,104.06,104.19,104.03,104.19,232361.0
2023-05-04 14:45:00,104.18,104.26,104.13,104.16,270712.0,104.18,104.26,104.13,104.16,270712.0
2023-05-04 14:50:00,104.16,104.22,104.05,104.18,284008.0,104.16,104.22,104.05,104.18,284008.0
2023-05-04 14:55:00,104.16,104.3,104.12,104.16,293803.0,104.16,104.3,104.12,104.16,293803.0
2023-05-04 15:00:00,104.16,104.3,104.13,104.27,281598.0,104.16,104.3,104.13,104.27,281598.0
2023-05-04 15:05:00,104.27,104.36,104.2,104.28,360143.0,104.27,104.36,104.2,104.28,360143.0
2023-05-04 15:10:00,104.29,104.33,104.09,104.13,300625.0,104.29,104.33,104.09,104.13,300625.0
2023-05-04 15:15:00,104.13,104.17,103.96,104.16,357738.0,104.13,104.17,103.96,104.16,357738.0
2023-05-04 15:20:00,104.16,104.26,104.07,104.24,394315.0,104.16,104.26,104.07,104.24,394315.0
2023-05-04 15:25:00,104.23,104.3,104.2,104.24,328094.0,104.23,104.3,104.2,104.24,328094.0
2023-05-04 15:30:00,104.23,104.39,104.2,104.29,389359.0,104.23,104.39,104.2,104.29,389359.0
2023-05-04 15:35:00,104.3,104.33,104.14,104.2,443794.0,104.3,104.33,104.14,104.2,443794.0
2023-05-04 15:40:00,104.19,104.31,104.07,104.1,390704.0,104.19,104.31,104.07,104.1,390704.0
2023-05-04 15:45:00,104.09,104.18,103.99,104.11,448818.0,104.09,104.18,103.99,104.11,448818.0
2023-05-04 15:50:00,104.12,104.13,103.9,103.94,657819.0,104.12,104.13,103.9,103.94,657819.0
2023-05-04 15:55:00,103.94,104.06,103.89,104.0,1118078.0,103.94,104.06,103.89,104.0,1118078.0
2023-05-05 09:30:00,104.27,104.86,103.7,104.29,2420629.0,104.27,104.86,103.7,104.29,2420629.0
2023-05-05 09:35:00,104.3,104.54,103.97,104.18,912685.0,104.3,104.54,103.97,104.18,912685.0
2023-05-05 09:40:00,104.18,104.28,103.97,104.21,979992.0,104.18,104.28,103.97,104.21,979992.0
2023-05-05 09:45:00,104.22,104.32,103.88,104.21,1266037.0,104.22,104.32,103.88,104.21,1266037.0
2023-05-05 09:50:00,104.22,104.22,103.75,104.01,784414.0,104.22,104.22,103.75,104.01,784414.0
2023-05-05 09:55:00,104.01,104.03,103.55,103.89,894453.0,104.01,104.03,103.55,103.89,894453.0
2023-05-05 10:00:00,103.89,104.18,103.88,104.01,857184.0,103.89,104.18,103.88,104.01,857184.0
2023-05-05 10:05:00,104.0,104.5,103.9,104.46,862872.0,104.0,104.5,103.9,104.46,862872.0
2023-05-05 10:10:00,104.47,104.81,104.33,104.65,1016306.0,104.47,104.81,104.33,104.65,1016306.0
2023-05-05 10:15:00,104.66,104.99,104.6,104.88,780421.0,104.66,104.99,104.6,104.88,780421.0
2023-05-05 10:20:00,104.88,104.97,104.8,104.89,600949.0,104.88,104.97,104.8,104.89,600949.0
2023-05-05 10:25:00,104.9,104.98,104.69,104.91,695017.0,104.9,104.98,104.69,104.91,695017.0
2023-05-05 10:30:00,104.91,105.31,104.9,105.25,1299792.0,104.91,105.31,104.9,105.25,1299792.0
2023-05-05 10:35:00,105.24,105.38,105.1,105.23,777158.0,105.24,105.38,105.1,105.23,777158.0
2023-05-05 10:40:00,105.24,105.3,105.03,105.19,605548.0,105.24,105.3,105.03,105.19,605548.0
2023-05-05 10:45:00,105.19,105.26,105.08,105.13,607008.0,105.19,105.26,105.08,105.13,607008.0
2023-05-05 10:50:00,105.13,105.24,105.08,105.17,353457.0,105.13,105.24,105.08,105.17,353457.0
2023-05-05 10:55:00,105.17,105.25,105.04,105.16,413629.0,105.17,105.25,105.04,105.16,413629.0
2023-05-05 11:00:00,105.17,105.32,105.14,105.18,462137.0,105.17,105.32,105.14,105.18,462137.0
2023-05-05 11:05:00,105.19,105.22,105.04,105.16,540505.0,105.19,105.22,105.04,105.16,540505.0
2023-05-05 11:10:00,105.17,105.28,105.08,105.22,382213.0,105.17,105.28,105.08,105.22,382213.0
2023-05-05 11:15:00,105.22,105.32,105.08,105.14,487294.0,105.22,105.32,105.08,105.14,487294.0
2023-05-05 11:20:00,105.14,105.31,105.12,105.19,442957.0,105.14,105.31,105.12,105.19,442957.0
2023-05-05 11:25:00,105.2,105.35,105.17,105.26,386629.0,105.2,105.35,105.17,105.26,386629.0
2023-05-05 11:30:00,105.26,105.3,105.13,105.17,384739.0,105.26,105.3,105.13,105.17,384739.0
2023-05-05 11:35:00,105.17,105.18,105.04,105.07,335691.0,105.17,105.18,105.04,105.07,335691.0
2023-05-05 11:40:00,105.07,105.08,104.91,105.02,507443.0,105.07,105.08,104.91,105.02,507443.0
2023-05-05 11:45:00,105.01,105.15,104.97,105.08,341823.0,105.01,105.15,104.97,105.08,341823.0
2023-05-05 11:50:00,105.09,105.09,104.88,104.92,338944.0,105.09,105.09,104.88,104.92,338944.0
2023-05-05 11:55:00,104.92,104.92,104.77,104.82,403898.0,104.92,104.92,104.77,104.82,403898.0
2023-05-05 12:00:00,104.82,104.94,104.8,104.83,318502.0,104.82,104.94,104.8,104.83,318502.0
2023-05-05 12:05:00,104.82,104.85,104.69,104.8,365407.0,104.82,104.85,104.69,104.8,365407.0
2023-05-05 12:10:00,104.79,104.88,104.72,104.76,276904.0,104.79,104.88,104.72,104.76,276904.0
2023-05-05 12:15:00,104.76,104.9,104.74,104.81,298918.0,104.76,104.9,104.74,104.81,298918.0
2023-05-05 12:20:00,104.82,105.0,104.8,104.91,389792.0,104.82,105.0,104.8,104.91,389792.0
2023-05-05 12:25:00,104.92,104.97,104.82,104.93,234923.0,104.92,104.97,104.82,104.93,234923.0
2023-05-05 12:30:00,104.94,104.95,104.85,104.93,267470.0,104.94,104.95,104.85,104.93,267470.0
2023-05-05 12:35:00,104.93,105.04,104.9,105.02,316204.0,104.93,105.04,104.9,105.02,316204.0
2023-05-05 12:40:00,105.02,105.12,104.97,105.08,297449.0,105.02,105.12,104.97,105.08,297449.0
2023-05-05 12:45:00,105.09,105.13,104.84,104.97,348664.0,105.09,105.13,104.84,104.97,348664.0
2023-05-05 12:50:00,104.98,105.17,104.97,105.1,289148.0,104.98,105.17,104.97,105.1,289148.0
2023-05-05 12:55:00,105.1,105.23,105.0,105.22,337185.0,105.1,105.23,105.0,105.22,337185.0
2023-05-05 13:00:00,105.23,105.25,105.11,105.17,290057.0,105.23,105.25,105.11,105.17,290057.0
2023-05-05 13:05:00,105.17,105.25,105.11,105.22,208152.0,105.17,105.25,105.11,105.22,208152.0
2023-05-05 13:10:00,105.23,105.28,105.16,105.25,320888.0,105.23,105.28,105.16,105.25,320888.0
2023-05-05 13:15:00,105.26,105.29,105.17,105.28,327499.0,105.26,105.29,105.17,105.28,327499.0
2023-05-05 13:20:00,105.28,105.35,105.24,105.34,365215.0,105.28,105.35,105.24,105.34,365215.0
2023-05-05 13:25:00,105.34,105.37,105.21,105.23,517693.0,105.34,105.37,105.21,105.23,517693.0
2023-05-05 13:30:00,105.23,105.5,105.22,105.49,626753.0,105.23,105.5,105.22,105.49,626753.0
2023-05-05 13:35:00,105.49,105.62,105.39,105.48,712255.0,105.49,105.62,105.39,105.48,712255.0
2023-05-05 13:40:00,105.49,105.5,105.33,105.43,346916.0,105.49,105.5,105.33,105.43,346916.0
2023-05-05 13:45:00,105.44,105.73,105.41,105.72,577377.0,105.44,105.73,105.41,105.72,577377.0
2023-05-05 13:50:00,105.72,105.76,105.48,105.56,563913.0,105.72,105.76,105.48,105.56,563913.0
2023-05-05 13:55:00,105.57,105.59,105.44,105.52,363323.0,105.57,105.59,105.44,105.52,363323.0
2023-05-05 14:00:00,105.52,105.54,105.45,105.5,361265.0,105.52,105.54,105.45,105.5,361265.0
2023-05-05 14:05:00,105.5,105.51,105.39,105.4,309506.0,105.5,105.51,105.39,105.4,309506.0
2023-05-05 14:10:00,105.4,105.45,105.17,105.25,419434.0,105.4,105.45,105.17,105.25,419434.0
2023-05-05 14:15:00,105.25,105.28,105.15,105.17,419364.0,105.25,105.28,105.15,105.17,419364.0
2023-05-05 14:20:00,105.17,105.3,105.15,105.29,371863.0,105.17,105.3,105.15,105.29,371863.0
2023-05-05 14:25:00,105.29,105.43,105.26,105.31,367416.0,105.29,105.43,105.26,105.31,367416.0
2023-05-05 14:30:00,105.31,105.44,105.3,105.42,380645.0,105.31,105.44,105.3,105.42,380645.0
2023-05-05 14:35:00,105.42,105.5,105.37,105.43,519231.0,105.42,105.5,105.37,105.43,519231.0
2023-05-05 14:40:00,105.43,105.52,105.41,105.51,379302.0,105.43,105.52,105.41,105.51,379302.0
2023-05-05 14:45:00,105.51,105.58,105.45,105.56,303985.0,105.51,105.58,105.45,105.56,303985.0
2023-05-05 14:50:00,105.57,105.6,105.53,105.56,328871.0,105.57,105.6,105.53,105.56,328871.0
2023-05-05 14:55:00,105.56,105.75,105.55,105.59,412399.0,105.56,105.75,105.55,105.59,412399.0
2023-05-05 15:00:00,105.59,105.67,105.46,105.65,432179.0,105.59,105.67,105.46,105.65,432179.0
2023-05-05 15:05:00,105.66,105.7,105.59,105.66,373777.0,105.66,105.7,105.59,105.66,373777.0
2023-05-05 15:10:00,105.66,105.72,105.61,105.64,392053.0,105.66,105.72,105.61,105.64,392053.0
2023-05-05 15:15:00,105.64,105.67,105.5,105.51,457431.0,105.64,105.67,105.5,105.51,457431.0
2023-05-05 15:20:00,105.52,105.64,105.43,105.56,551224.0,105.52,105.64,105.43,105.56,551224.0
2023-05-05 15:25:00,105.56,105.57,105.43,105.49,380537.0,105.56,105.57,105.43,105.49,380537.0
2023-05-05 15:30:00,105.5,105.54,105.46,105.53,450213.0,105.5,105.54,105.46,105.53,450213.0
2023-05-05 15:35:00,105.52,105.55,105.35,105.4,538635.0,105.52,105.55,105.35,105.4,538635.0
2023-05-05 15:40:00,105.4,105.43,105.32,105.41,470310.0,105.4,105.43,105.32,105.41,470310.0
2023-05-05 15:45:00,105.4,105.41,105.3,105.37,510337.0,105.4,105.41,105.3,105.37,510337.0
2023-05-05 15:50:00,105.37,105.6,105.23,105.58,918189.0,105.37,105.6,105.23,105.58,918189.0
2023-05-05 15:55:00,105.58,105.7,105.53,105.65,1816103.0,105.58,105.7,105.53,105.65,1816103.0
2023-05-08 09:30:00,105.07,105.54,104.75,105.22,1675972.0,105.07,105.54,104.75,105.22,1675972.0
2023-05-08 09:35:00,105.23,105.35,105.01,105.2,740073.0,105.23,105.35,105.01,105.2,740073.0
2023-05-08 09:40:00,105.2,105.22,104.91,104.94,588638.0,105.2,105.22,104.91,104.94,588638.0
2023-05-08 09:45:00,104.93,105.05,104.7,105.05,868046.0,104.93,105.05,104.7,105.05,868046.0
2023-05-08 09:50:00,105.05,105.21,104.9,105.04,641890.0,105.05,105.21,104.9,105.04,641890.0
2023-05-08 09:55:00,105.04,105.19,104.98,105.19,534094.0,105.04,105.19,104.98,105.19,534094.0
2023-05-08 10:00:00,105.19,105.63,105.11,105.38,932347.0,105.19,105.63,105.11,105.38,932347.0
2023-05-08 10:05:00,105.37,105.49,105.2,105.23,652369.0,105.37,105.49,105.2,105.23,652369.0
2023-05-08 10:10:00,105.23,105.41,105.08,105.34,464416.0,105.23,105.41,105.08,105.34,464416.0
2023-05-08 10:15:00,105.34,105.4,105.18,105.34,330042.0,105.34,105.4,105.18,105.34,330042.0
2023-05-08 10:20:00,105.34,105.48,105.27,105.42,417839.0,105.34,105.48,105.27,105.42,417839.0
2023-05-08 10:25:00,105.41,105.42,105.19,105.31,437328.0,105.41,105.42,105.19,105.31,437328.0
2023-05-08 10:30:00,105.31,105.39,105.0,105.06,530696.0,105.31,105.39,105.0,105.06,530696.0
2023-05-08 10:35:00,105.05,105.38,105.02,105.34,385024.0,105.05,105.38,105.02,105.34,385024.0
2023-05-08 10:40:00,105.35,105.44,105.29,105.44,454635.0,105.35,105.44,105.29,105.44,454635.0
2023-05-08 10:45:00,105.43,105.68,105.42,105.64,606141.0,105.43,105.68,105.42,105.64,606141.0
2023-05-08 10:50:00,105.64,105.91,105.53,105.9,702791.0,105.64,105.91,105.53,105.9,702791.0
2023-05-08 10:55:00,105.89,105.98,105.72,105.8,922982.0,105.89,105.98,105.72,105.8,922982.0
2023-05-08 11:00:00,105.81,105.88,105.65,105.72,720495.0,105.81,105.88,105.65,105.72,720495.0
2023-05-08 11:05:00,105.72,105.75,105.64,105.74,356898.0,105.72,105.75,105.64,105.74,356898.0
2023-05-08 11:10:00,105.72,105.8,105.55,105.6,512910.0,105.72,105.8,105.55,105.6,512910.0
2023-05-08 11:15:00,105.59,105.59,105.4,105.43,486642.0,105.59,105.59,105.4,105.43,486642.0
2023-05-08 11:20:00,105.42,105.49,105.26,105.28,602558.0,105.42,105.49,105.26,105.28,602558.0
2023-05-08 11:25:00,105.28,105.33,105.08,105.13,575996.0,105.28,105.33,105.08,105.13,575996.0
2023-05-08 11:30:00,105.13,105.24,104.98,105.21,689353.0,105.13,105.24,104.98,105.21,689353.0
2023-05-08 11:35:00,105.2,105.24,105.11,105.17,351834.0,105.2,105.24,105.11,105.17,351834.0
2023-05-08 11:40:00,105.17,105.28,105.13,105.27,265689.0,105.17,105.28,105.13,105.27,265689.0
2023-05-08 11:45:00,105.28,105.37,105.21,105.23,391586.0,105.28,105.37,105.21,105.23,391586.0
2023-05-08 11:50:00,105.24,105.45,105.21,105.43,396519.0,105.24,105.45,105.21,105.43,396519.0
2023-05-08 11:55:00,105.42,105.44,105.32,105.39,372467.0,105.42,105.44,105.32,105.39,372467.0
2023-05-08 12:00:00,105.4,105.45,105.27,105.31,315838.0,105.4,105.45,105.27,105.31,315838.0
2023-05-08 12:05:00,105.3,105.39,105.26,105.36,266090.0,105.3,105.39,105.26,105.36,266090.0
2023-05-08 12:10:00,105.37,105.41,105.23,105.28,370666.0,105.37,105.41,105.23,105.28,370666.0
2023-05-08 12:15:00,105.28,105.36,105.23,105.36,233282.0,105.28,105.36,105.23,105.36,233282.0
2023-05-08 12:20:00,105.35,105.4,105.29,105.36,416613.0,105.35,105.4,105.29,105.36,416613.0
2023-05-08 12:25:00,105.36,105.39,105.24,105.3,203186.0,105.36,105.39,105.24,105.3,203186.0
2023-05-08 12:30:00,105.3,105.37,105.17,105.21,229287.0,105.3,105.37,105.17,105.21,229287.0
2023-05-08 12:35:00,105.21,105.3,105.16,105.23,287846.0,105.21,105.3,105.16,105.23,287846.0
2023-05-08 12:40:00,105.24,105.27,105.16,105.22,229959.0,105.24,105.27,105.16,105.22,229959.0
2023-05-08 12:45:00,105.22,105.23,105.12,105.18,292385.0,105.22,105.23,105.12,105.18,292385.0
2023-05-08 12:50:00,105.18,105.24,105.13,105.2,259167.0,105.18,105.24,105.13,105.2,259167.0
2023-05-08 12:55:00,105.2,105.37,105.14,105.36,369768.0,105.2,105.37,105.14,105.36,369768.0
2023-05-08 13:00:00,105.36,105.4,105.15,105.2,360136.0,105.36,105.4,105.15,105.2,360136.0
2023-05-08 13:05:00,105.19,105.35,105.14,105.33,402660.0,105.19,105.35,105.14,105.33,402660.0
2023-05-08 13:10:00,105.34,105.63,105.33,105.61,683201.0,105.34,105.63,105.33,105.61,683201.0
2023-05-08 13:15:00,105.62,105.69,105.56,105.65,456175.0,105.62,105.69,105.56,105.65,456175.0
2023-05-08 13:20:00,105.65,105.7,105.43,105.45,493560.0,105.65,105.7,105.43,105.45,493560.0
2023-05-08 13:25:00,105.45,105.62,105.43,105.57,462115.0,105.45,105.62,105.43,105.57,462115.0
2023-05-08 13:30:00,105.58,105.94,105.57,105.89,739544.0,105.58,105.94,105.57,105.89,739544.0
2023-05-08 13:35:00,105.9,106.09,105.8,106.06,879667.0,105.9,106.09,105.8,106.06,879667.0
2023-05-08 13:40:00,106.07,106.08,105.76,105.81,498413.0,106.07,106.08,105.76,105.81,498413.0
2023-05-08 13:45:00,105.81,105.96,105.8,105.93,337377.0,105.81,105.96,105.8,105.93,337377.0
2023-05-08 13:50:00,105.92,106.08,105.89,106.05,361482.0,105.92,106.08,105.89,106.05,361482.0
2023-05-08 13:55:00,106.05,106.07,105.91,106.0,377075.0,106.05,106.07,105.91,106.0,377075.0
2023-05-08 14:00:00,106.01,106.09,105.82,105.84,586319.0,106.01,106.09,105.82,105.84,586319.0
2023-05-08 14:05:00,105.83,105.85,105.43,105.51,602848.0,105.83,105.85,105.43,105.51,602848.0
2023-05-08 14:10:00,105.5,105.6,105.38,105.41,516241.0,105.5,105.6,105.38,105.41,516241.0
2023-05-08 14:15:00,105.4,105.67,105.39,105.64,504300.0,105.4,105.67,105.39,105.64,504300.0
2023-05-08 14:20:00,105.63,105.71,105.56,105.62,492537.0,105.63,105.71,105.56,105.62,492537.0
2023-05-08 14:25:00,105.61,105.68,105.55,105.67,301573.0,105.61,105.68,105.55,105.67,301573.0
2023-05-08 14:30:00,105.67,105.79,105.67,105.76,440021.0,105.67,105.79,105.67,105.76,440021.0
2023-05-08 14:35:00,105.77,105.89,105.7,105.86,391770.0,105.77,105.89,105.7,105.86,391770.0
2023-05-08 14:40:00,105.85,106.02,105.83,105.95,499751.0,105.85,106.02,105.83,105.95,499751.0
2023-05-08 14:45:00,105.95,106.04,105.92,106.01,422567.0,105.95,106.04,105.92,106.01,422567.0
2023-05-08 14:50:00,106.01,106.1,106.0,106.05,383579.0,106.01,106.1,106.0,106.05,383579.0
2023-05-08 14:55:00,106.05,106.06,105.94,106.01,301020.0,106.05,106.06,105.94,106.01,301020.0
2023-05-08 15:00:00,106.01,106.04,105.86,105.97,361577.0,106.01,106.04,105.86,105.97,361577.0
2023-05-08 15:05:00,105.96,105.99,105.9,105.95,311610.0,105.96,105.99,105.9,105.95,311610.0
2023-05-08 15:10:00,105.95,105.97,105.81,105.85,344723.0,105.95,105.97,105.81,105.85,344723.0
2023-05-08 15:15:00,105.86,105.89,105.68,105.79,363528.0,105.86,105.89,105.68,105.79,363528.0
2023-05-08 15:20:00,105.79,105.84,105.74,105.82,294225.0,105.79,105.84,105.74,105.82,294225.0
2023-05-08 15:25:00,105.82,105.83,105.72,105.73,309851.0,105.82,105.83,105.72,105.73,309851.0
2023-05-08 15:30:00,105.73,105.78,105.64,105.76,418229.0,105.73,105.78,105.64,105.76,418229.0
2023-05-08 15:35:00,105.75,105.77,105.6,105.63,389983.0,105.75,105.77,105.6,105.63,389983.0
2023-05-08 15:40:00,105.62,105.84,105.61,105.82,466346.0,105.62,105.84,105.61,105.82,466346.0
2023-05-08 15:45:00,105.82,105.92,105.77,105.85,448395.0,105.82,105.92,105.77,105.85,448395.0
2023-05-08 15:50:00,105.85,105.94,105.72,105.83,563193.0,105.85,105.94,105.72,105.83,563193.0
2023-05-08 15:55:00,105.83,105.85,105.72,105.82,1254793.0,105.83,105.85,105.72,105.82,1254793.0
2023-05-09 09:30:00,105.48,105.75,105.24,105.38,1129470.0,105.48,105.75,105.24,105.38,1129470.0
2023-05-09 09:35:00,105.37,105.53,105.28,105.38,596922.0,105.37,105.53,105.28,105.38,596922.0
2023-05-09 09:40:00,105.38,105.39,105.15,105.33,786714.0,105.38,105.39,105.15,105.33,786714.0
2023-05-09 09:45:00,105.3,105.64,105.25,105.36,649311.0,105.3,105.64,105.25,105.36,649311.0
2023-05-09 09:50:00,105.35,105.45,105.16,105.3,607383.0,105.35,105.45,105.16,105.3,607383.0
2023-05-09 09:55:00,105.3,105.73,105.25,105.7,655035.0,105.3,105.73,105.25,105.7,655035.0
2023-05-09 10:00:00,105.71,106.06,105.63,105.97,1008893.0,105.71,106.06,105.63,105.97,1008893.0
2023-05-09 10:05:00,105.97,106.07,105.84,105.96,524405.0,105.97,106.07,105.84,105.96,524405.0
2023-05-09 10:10:00,105.96,106.02,105.57,105.67,688545.0,105.96,106.02,105.57,105.67,688545.0
2023-05-09 10:15:00,105.66,105.67,105.46,105.54,521193.0,105.66,105.67,105.46,105.54,521193.0
2023-05-09 10:20:00,105.54,105.83,105.53,105.8,410941.0,105.54,105.83,105.53,105.8,410941.0
2023-05-09 10:25:00,105.79,105.87,105.64,105.78,420248.0,105.79,105.87,105.64,105.78,420248.0
2023-05-09 10:30:00,105.78,105.84,105.63,105.82,405289.0,105.78,105.84,105.63,105.82,405289.0
2023-05-09 10:35:00,105.82,106.4,105.81,106.4,1164788.0,105.82,106.4,105.81,106.4,1164788.0
2023-05-09 10:40:00,106.39,106.62,106.33,106.62,1211983.0,106.39,106.62,106.33,106.62,1211983.0
2023-05-09 10:45:00,106.63,106.79,106.3,106.34,967305.0,106.63,106.79,106.3,106.34,967305.0
2023-05-09 10:50:00,106.34,106.52,106.19,106.22,474253.0,106.34,106.52,106.19,106.22,474253.0
2023-05-09 10:55:00,106.22,106.58,106.17,106.48,439018.0,106.22,106.58,106.17,106.48,439018.0
2023-05-09 11:00:00,106.48,106.73,106.44,106.56,622597.0,106.48,106.73,106.44,106.56,622597.0
2023-05-09 11:05:00,106.55,106.59,106.34,106.48,409560.0,106.55,106.59,106.34,106.48,409560.0
2023-05-09 11:10:00,106.48,106.48,106.33,106.41,315472.0,106.48,106.48,106.33,106.41,315472.0
2023-05-09 11:15:00,106.42,106.53,106.4,106.52,308713.0,106.42,106.53,106.4,106.52,308713.0
2023-05-09 11:20:00,106.52,106.72,106.5,106.72,419479.0,106.52,106.72,106.5,106.72,419479.0
2023-05-09 11:25:00,106.71,106.75,106.3,106.33,580902.0,106.71,106.75,106.3,106.33,580902.0
2023-05-09 11:30:00,106.33,106.6,106.32,106.51,398532.0,106.33,106.6,106.32,106.51,398532.0
2023-05-09 11:35:00,106.51,106.57,106.31,106.41,310936.0,106.51,106.57,106.31,106.41,310936.0
2023-05-09 11:40:00,106.41,106.53,106.38,106.52,228247.0,106.41,106.53,106.38,106.52,228247.0
2023-05-09 11:45:00,106.52,106.53,106.34,106.34,216782.0,106.52,106.53,106.34,106.34,216782.0
2023-05-09 11:50:00,106.34,106.35,106.11,106.12,439076.0,106.34,106.35,106.11,106.12,439076.0
2023-05-09 11:55:00,106.11,106.12,105.92,106.02,622806.0,106.11,106.12,105.92,106.02,622806.0
2023-05-09 12:00:00,106.02,106.24,105.93,105.96,304358.0,106.02,106.24,105.93,105.96,304358.0
2023-05-09 12:05:00,105.95,106.19,105.92,106.18,265179.0,105.95,106.19,105.92,106.18,265179.0
2023-05-09 12:10:00,106.17,106.21,106.11,106.18,273658.0,106.17,106.21,106.11,106.18,273658.0
2023-05-09 12:15:00,106.2,106.25,106.15,106.19,202788.0,106.2,106.25,106.15,106.19,202788.0
2023-05-09 12:20:00,106.19,106.27,106.17,106.24,185468.0,106.19,106.27,106.17,106.24,185468.0
2023-05-09 12:25:00,106.25,106.26,106.1,106.13,158267.0,106.25,106.26,106.1,106.13,158267.0
2023-05-09 12:30:00,106.12,106.19,106.08,106.15,179003.0,106.12,106.19,106.08,106.15,179003.0
2023-05-09 12:35:00,106.15,106.24,106.14,106.22,184103.0,106.15,106.24,106.14,106.22,184103.0
2023-05-09 12:40:00,106.23,106.33,106.15,106.29,243090.0,106.23,106.33,106.15,106.29,243090.0
2023-05-09 12:45:00,106.3,106.39,106.2,106.25,253760.0,106.3,106.39,106.2,106.25,253760.0
2023-05-09 12:50:00,106.24,106.3,106.18,106.3,222127.0,106.24,106.3,106.18,106.3,222127.0
2023-05-09 12:55:00,106.29,106.43,106.29,106.36,278929.0,106.29,106.43,106.29,106.36,278929.0
2023-05-09 13:00:00,106.37,106.54,106.37,106.49,359306.0,106.37,106.54,106.37,106.49,359306.0
2023-05-09 13:05:00,106.48,106.54,106.42,106.48,303894.0,106.48,106.54,106.42,106.48,303894.0
2023-05-09 13:10:00,106.49,106.54,106.43,106.46,257114.0,106.49,106.54,106.43,106.46,257114.0
2023-05-09 13:15:00,106.46,106.63,106.43,106.62,296998.0,106.46,106.63,106.43,106.62,296998.0
2023-05-09 13:20:00,106.63,106.63,106.51,106.54,348885.0,106.63,106.63,106.51,106.54,348885.0
2023-05-09 13:25:00,106.55,106.62,106.5,106.59,325011.0,106.55,106.62,106.5,106.59,325011.0
2023-05-09 13:30:00,106.6,106.69,106.59,106.68,422916.0,106.6,106.69,106.59,106.68,422916.0
2023-05-09 13:35:00,106.69,106.72,106.46,106.56,470293.0,106.69,106.72,106.46,106.56,470293.0
2023-05-09 13:40:00,106.56,106.67,106.41,106.41,249466.0,106.56,106.67,106.41,106.41,249466.0
2023-05-09 13:45:00,106.42,106.46,106.34,106.42,258867.0,106.42,106.46,106.34,106.42,258867.0
2023-05-09 13:50:00,106.43,106.5,106.41,106.49,203956.0,106.43,106.5,106.41,106.49,203956.0
2023-05-09 13:55:00,106.49,106.6,106.48,106.58,312654.0,106.49,106.6,106.48,106.58,312654.0
2023-05-09 14:00:00,106.58,106.68,106.58,106.61,344557.0,106.58,106.68,106.58,106.61,344557.0
2023-05-09 14:05:00,106.6,106.63,106.5,106.58,301908.0,106.6,106.63,106.5,106.58,301908.0
2023-05-09 14:10:00,106.58,106.58,106.51,106.52,195177.0,106.58,106.58,106.51,106.52,195177.0
2023-05-09 14:15:00,106.53,106.59,106.51,106.59,233437.0,106.53,106.59,106.51,106.59,233437.0
2023-05-09 14:20:00,106.59,106.67,106.57,106.59,309635.0,106.59,106.67,106.57,106.59,309635.0
2023-05-09 14:25:00,106.59,106.62,106.52,106.53,301402.0,106.59,106.62,106.52,106.53,301402.0
2023-05-09 14:30:00,106.53,106.56,106.32,106.36,301272.0,106.53,106.56,106.32,106.36,301272.0
2023-05-09 14:35:00,106.35,106.58,106.32,106.58,427306.0,106.35,106.58,106.32,106.58,427306.0
2023-05-09 14:40:00,106.58,106.59,106.53,106.57,202911.0,106.58,106.59,106.53,106.57,202911.0
2023-05-09 14:45:00,106.57,106.57,106.48,106.51,141078.0,106.57,106.57,106.48,106.51,141078.0
2023-05-09 14:50:00,106.52,106.53,106.29,106.31,227370.0,106.52,106.53,106.29,106.31,227370.0
2023-05-09 14:55:00,106.31,106.48,106.3,106.44,232416.0,106.31,106.48,106.3,106.44,232416.0
2023-05-09 15:00:00,106.44,106.52,106.42,106.52,238478.0,106.44,106.52,106.42,106.52,238478.0
2023-05-09 15:05:00,106.51,106.59,106.48,106.51,267944.0,106.51,106.59,106.48,106.51,267944.0
2023-05-09 15:10:00,106.51,106.53,106.41,106.43,187006.0,106.51,106.53,106.41,106.43,187006.0
2023-05-09 15:15:00,106.43,106.43,106.33,106.42,311473.0,106.43,106.43,106.33,106.42,311473.0
2023-05-09 15:20:00,106.43,106.48,106.34,106.48,206036.0,106.43,106.48,106.34,106.48,206036.0
2023-05-09 15:25:00,106.48,106.52,106.44,106.46,299661.0,106.48,106.52,106.44,106.46,299661.0
2023-05-09 15:30:00,106.47,106.59,106.45,106.56,330322.0,106.47,106.59,106.45,106.56,330322.0
2023-05-09 15:35:00,106.57,106.63,106.5,106.51,317818.0,106.57,106.63,106.5,106.51,317818.0
2023-05-09 15:40:00,106.51,106.54,106.34,106.49,433039.0,106.51,106.54,106.34,106.49,433039.0
2023-05-09 15:45:00,106.48,106.5,106.34,106.48,597575.0,106.48,106.5,106.34,106.48,597575.0
2023-05-09 15:50:00,106.48,106.59,106.41,106.49,709834.0,106.48,106.59,106.41,106.49,709834.0
2023-05-09 15:55:00,106.5,106.68,106.49,106.62,1599795.0,106.5,106.68,106.49,106.62,1599795.0
2023-05-10 09:30:00,108.1,109.25,108.05,109.07,3243262.0,108.1,109.25,108.05,109.07,3243262.0
2023-05-10 09:35:00,109.09,109.38,108.67,108.99,1985009.0,109.09,109.38,108.67,108.99,1985009.0
2023-05-10 09:40:00,108.99,109.03,108.43,108.94,1607688.0,108.99,109.03,108.43,108.94,1607688.0
2023-05-10 09:45:00,108.95,109.12,108.48,108.64,938015.0,108.95,109.12,108.48,108.64,938015.0
2023-05-10 09:50:00,108.64,108.9,108.41,108.79,931514.0,108.64,108.9,108.41,108.79,931514.0
2023-05-10 09:55:00,108.8,109.71,108.77,109.42,2276874.0,108.8,109.71,108.77,109.42,2276874.0
2023-05-10 10:00:00,109.42,109.94,109.41,109.88,1583349.0,109.42,109.94,109.41,109.88,1583349.0
2023-05-10 10:05:00,109.89,110.02,109.81,110.0,2302926.0,109.89,110.02,109.81,110.0,2302926.0
2023-05-10 10:10:00,109.99,110.2,109.78,109.88,1454229.0,109.99,110.2,109.78,109.88,1454229.0
2023-05-10 10:15:00,109.87,110.04,109.4,109.47,1384474.0,109.87,110.04,109.4,109.47,1384474.0
2023-05-10 10:20:00,109.47,109.68,109.32,109.59,966666.0,109.47,109.68,109.32,109.59,966666.0
2023-05-10 10:25:00,109.58,109.82,109.47,109.76,641680.0,109.58,109.82,109.47,109.76,641680.0
2023-05-10 10:30:00,109.76,109.87,109.55,109.68,656501.0,109.76,109.87,109.55,109.68,656501.0
2023-05-10 10:35:00,109.69,109.87,109.57,109.71,586695.0,109.69,109.87,109.57,109.71,586695.0
2023-05-10 10:40:00,109.72,109.82,109.05,109.12,798354.0,109.72,109.82,109.05,109.12,798354.0
2023-05-10 10:45:00,109.11,109.37,108.91,109.24,1104898.0,109.11,109.37,108.91,109.24,1104898.0
2023-05-10 10:50:00,109.24,109.24,108.76,108.81,931076.0,109.24,109.24,108.76,108.81,931076.0
2023-05-10 10:55:00,108.81,108.84,108.45,108.78,929188.0,108.81,108.84,108.45,108.78,929188.0
2023-05-10 11:00:00,108.78,108.85,108.52,108.55,638905.0,108.78,108.85,108.52,108.55,638905.0
2023-05-10 11:05:00,108.56,108.97,108.55,108.88,472099.0,108.56,108.97,108.55,108.88,472099.0
2023-05-10 11:10:00,108.87,108.91,108.73,108.73,396013.0,108.87,108.91,108.73,108.73,396013.0
2023-05-10 11:15:00,108.72,109.09,108.72,109.02,521419.0,108.72,109.09,108.72,109.02,521419.0
2023-05-10 11:20:00,109.02,109.62,109.01,109.58,734172.0,109.02,109.62,109.01,109.58,734172.0
2023-05-10 11:25:00,109.58,109.76,109.45,109.71,707178.0,109.58,109.76,109.45,109.71,707178.0
2023-05-10 11:30:00,109.71,110.0,109.7,109.9,1285377.0,109.71,110.0,109.7,109.9,1285377.0
2023-05-10 11:35:00,109.91,110.05,109.83,109.84,822224.0,109.91,110.05,109.83,109.84,822224.0
2023-05-10 11:40:00,109.83,110.04,109.8,110.01,676348.0,109.83,110.04,109.8,110.01,676348.0
2023-05-10 11:45:00,110.01,110.04,109.81,109.93,669363.0,110.01,110.04,109.81,109.93,669363.0
2023-05-10 11:50:00,109.92,110.02,109.65,109.72,608286.0,109.92,110.02,109.65,109.72,608286.0
2023-05-10 11:55:00,109.7,109.83,109.46,109.52,572568.0,109.7,109.83,109.46,109.52,572568.0
2023-05-10 12:00:00,109.52,109.52,109.05,109.28,721263.0,109.52,109.52,109.05,109.28,721263.0
2023-05-10 12:05:00,109.27,109.37,109.16,109.28,702110.0,109.27,109.37,109.16,109.28,702110.0
2023-05-10 12:10:00,109.28,109.51,109.13,109.36,432908.0,109.28,109.51,109.13,109.36,432908.0
2023-05-10 12:15:00,109.36,109.43,109.26,109.38,296219.0,109.36,109.43,109.26,109.38,296219.0
2023-05-10 12:20:00,109.39,109.44,109.33,109.4,337810.0,109.39,109.44,109.33,109.4,337810.0
2023-05-10 12:25:00,109.41,109.67,109.3,109.65,471490.0,109.41,109.67,109.3,109.65,471490.0
2023-05-10 12:30:00,109.66,109.68,109.49,109.58,469239.0,109.66,109.68,109.49,109.58,469239.0
2023-05-10 12:35:00,109.58,109.8,109.46,109.79,423797.0,109.58,109.8,109.46,109.79,423797.0
2023-05-10 12:40:00,109.79,109.88,109.72,109.75,388038.0,109.79,109.88,109.72,109.75,388038.0
2023-05-10 12:45:00,109.74,109.76,109.59,109.64,365171.0,109.74,109.76,109.59,109.64,365171.0
2023-05-10 12:50:00,109.64,109.75,109.46,109.51,434742.0,109.64,109.75,109.46,109.51,434742.0
2023-05-10 12:55:00,109.5,109.63,109.33,109.4,412763.0,109.5,109.63,109.33,109.4,412763.0
2023-05-10 13:00:00,109.39,109.6,109.32,109.55,344964.0,109.39,109.6,109.32,109.55,344964.0
2023-05-10 13:05:00,109.55,109.72,109.54,109.67,405777.0,109.55,109.72,109.54,109.67,405777.0
2023-05-10 13:10:00,109.67,109.74,109.45,109.69,503546.0,109.67,109.74,109.45,109.69,503546.0
2023-05-10 13:15:00,109.69,109.7,109.26,109.28,428047.0,109.69,109.7,109.26,109.28,428047.0
2023-05-10 13:20:00,109.28,109.4,109.03,109.03,443183.0,109.28,109.4,109.03,109.03,443183.0
2023-05-10 13:25:00,109.03,109.07,108.76,108.84,836941.0,109.03,109.07,108.76,108.84,836941.0
2023-05-10 13:30:00,108.82,109.13,108.74,109.05,787752.0,108.82,109.13,108.74,109.05,787752.0
2023-05-10 13:35:00,109.05,109.12,108.81,108.87,497768.0,109.05,109.12,108.81,108.87,497768.0
2023-05-10 13:40:00,108.87,109.09,108.87,109.06,496547.0,108.87,109.09,108.87,109.06,496547.0
2023-05-10 13:45:00,109.08,109.32,109.05,109.31,575766.0,109.08,109.32,109.05,109.31,575766.0
2023-05-10 13:50:00,109.3,109.32,109.09,109.16,545816.0,109.3,109.32,109.09,109.16,545816.0
2023-05-10 13:55:00,109.17,109.4,109.13,109.33,435578.0,109.17,109.4,109.13,109.33,435578.0
2023-05-10 14:00:00,109.34,109.54,109.33,109.48,359365.0,109.34,109.54,109.33,109.48,359365.0
2023-05-10 14:05:00,109.48,109.6,109.39,109.59,402280.0,109.48,109.6,109.39,109.59,402280.0
2023-05-10 14:10:00,109.59,109.76,109.59,109.69,516106.0,109.59,109.76,109.59,109.69,516106.0
2023-05-10 14:15:00,109.71,109.72,109.5,109.56,339739.0,109.71,109.72,109.5,109.56,339739.0
2023-05-10 14:20:00,109.57,109.7,109.53,109.67,363428.0,109.57,109.7,109.53,109.67,363428.0
2023-05-10 14:25:00,109.68,109.7,109.56,109.58,292571.0,109.68,109.7,109.56,109.58,292571.0
2023-05-10 14:30:00,109.58,109.75,109.56,109.73,342204.0,109.58,109.75,109.56,109.73,342204.0
2023-05-10 14:35:00,109.73,109.75,109.58,109.72,329515.0,109.73,109.75,109.58,109.72,329515.0
2023-05-10 14:40:00,109.72,109.94,109.71,109.83,514891.0,109.72,109.94,109.71,109.83,514891.0
2023-05-10 14:45:00,109.84,109.89,109.66,109.69,364976.0,109.84,109.89,109.66,109.69,364976.0
2023-05-10 14:50:00,109.7,109.84,109.67,109.83,366313.0,109.7,109.84,109.67,109.83,366313.0
2023-05-10 14:55:00,109.84,109.91,109.79,109.87,408129.0,109.84,109.91,109.79,109.87,408129.0
2023-05-10 15:00:00,109.87,109.97,109.79,109.95,480640.0,109.87,109.97,109.79,109.95,480640.0
2023-05-10 15:05:00,109.95,110.03,109.9,109.95,796622.0,109.95,110.03,109.9,109.95,796622.0
2023-05-10 15:10:00,109.95,110.19,109.94,110.09,681834.0,109.95,110.19,109.94,110.09,681834.0
2023-05-10 15:15:00,110.09,110.2,110.01,110.2,583004.0,110.09,110.2,110.01,110.2,583004.0
2023-05-10 15:20:00,110.2,110.49,110.2,110.48,1062180.0,110.2,110.49,110.2,110.48,1062180.0
2023-05-10 15:25:00,110.48,110.59,110.44,110.52,1261221.0,110.48,110.59,110.44,110.52,1261221.0
2023-05-10 15:30:00,110.51,110.61,110.45,110.56,1030320.0,110.51,110.61,110.45,110.56,1030320.0
2023-05-10 15:35:00,110.55,110.66,110.51,110.57,857150.0,110.55,110.66,110.51,110.57,857150.0
2023-05-10 15:40:00,110.57,110.67,110.51,110.62,842442.0,110.57,110.67,110.51,110.62,842442.0
2023-05-10 15:45:00,110.62,110.67,110.32,110.34,1031470.0,110.62,110.67,110.32,110.34,1031470.0
2023-05-10 15:50:00,110.34,110.34,109.93,110.13,1641277.0,110.34,110.34,109.93,110.13,1641277.0
2023-05-10 15:55:00,110.14,110.36,110.01,110.21,2934337.0,110.14,110.36,110.01,110.21,2934337.0
2023-05-11 09:30:00,111.09,111.88,110.6,110.62,3491118.0,111.09,111.88,110.6,110.62,3491118.0
2023-05-11 09:35:00,110.63,111.0,110.62,110.84,1012219.0,110.63,111.0,110.62,110.84,1012219.0
2023-05-11 09:40:00,110.84,110.99,110.49,110.91,1273010.0,110.84,110.99,110.49,110.91,1273010.0
2023-05-11 09:45:00,110.89,111.06,110.53,110.88,1218221.0,110.89,111.06,110.53,110.88,1218221.0
2023-05-11 09:50:00,110.87,111.77,110.69,111.64,1649493.0,110.87,111.77,110.69,111.64,1649493.0
2023-05-11 09:55:00,111.64,112.09,111.48,111.77,1857855.0,111.64,112.09,111.48,111.77,1857855.0
2023-05-11 10:00:00,111.77,112.33,111.77,111.89,1795441.0,111.77,112.33,111.77,111.89,1795441.0
2023-05-11 10:05:00,111.9,112.26,111.83,112.09,1233555.0,111.9,112.26,111.83,112.09,1233555.0
2023-05-11 10:10:00,112.11,112.15,111.82,111.91,929049.0,112.11,112.15,111.82,111.91,929049.0
2023-05-11 10:15:00,111.9,112.03,111.49,111.52,1111380.0,111.9,112.03,111.49,111.52,1111380.0
2023-05-11 10:20:00,111.5,111.69,111.38,111.66,904489.0,111.5,111.69,111.38,111.66,904489.0
2023-05-11 10:25:00,111.66,111.79,111.41,111.48,738529.0,111.66,111.79,111.41,111.48,738529.0
2023-05-11 10:30:00,111.48,111.5,111.16,111.28,991841.0,111.48,111.5,111.16,111.28,991841.0
2023-05-11 10:35:00,111.28,111.53,111.24,111.41,594115.0,111.28,111.53,111.24,111.41,594115.0
2023-05-11 10:40:00,111.38,111.59,111.32,111.56,551894.0,111.38,111.59,111.32,111.56,551894.0
2023-05-11 10:45:00,111.55,112.0,111.51,111.91,832514.0,111.55,112.0,111.51,111.91,832514.0
2023-05-11 10:50:00,111.91,112.09,111.77,112.09,682817.0,111.91,112.09,111.77,112.09,682817.0
2023-05-11 10:55:00,112.09,112.24,111.98,112.15,778853.0,112.09,112.24,111.98,112.15,778853.0
2023-05-11 11:00:00,112.15,112.16,111.91,112.1,773842.0,112.15,112.16,111.91,112.1,773842.0
2023-05-11 11:05:00,112.1,112.25,112.02,112.16,795695.0,112.1,112.25,112.02,112.16,795695.0
2023-05-11 11:10:00,112.15,112.25,112.0,112.2,662881.0,112.15,112.25,112.0,112.2,662881.0
2023-05-11 11:15:00,112.21,112.29,112.03,112.04,593629.0,112.21,112.29,112.03,112.04,593629.0
2023-05-11 11:20:00,112.05,112.26,111.98,112.17,664351.0,112.05,112.26,111.98,112.17,664351.0
2023-05-11 11:25:00,112.18,112.51,112.1,112.49,1140332.0,112.18,112.51,112.1,112.49,1140332.0
2023-05-11 11:30:00,112.5,112.96,112.48,112.72,1351461.0,112.5,112.96,112.48,112.72,1351461.0
2023-05-11 11:35:00,112.72,112.75,112.38,112.54,677528.0,112.72,112.75,112.38,112.54,677528.0
2023-05-11 11:40:00,112.53,112.78,112.49,112.77,773302.0,112.53,112.78,112.49,112.77,773302.0
2023-05-11 11:45:00,112.76,112.85,112.42,112.42,943610.0,112.76,112.85,112.42,112.42,943610.0
2023-05-11 11:50:00,112.42,112.67,112.41,112.65,471980.0,112.42,112.67,112.41,112.65,471980.0
2023-05-11 11:55:00,112.66,112.69,112.34,112.54,590533.0,112.66,112.69,112.34,112.54,590533.0
2023-05-11 12:00:00,112.56,112.58,112.17,112.2,600755.0,112.56,112.58,112.17,112.2,600755.0
2023-05-11 12:05:00,112.21,112.44,112.18,112.29,540677.0,112.21,112.44,112.18,112.29,540677.0
2023-05-11 12:10:00,112.29,112.35,112.16,112.33,517683.0,112.29,112.35,112.16,112.33,517683.0
2023-05-11 12:15:00,112.32,112.42,112.19,112.41,515267.0,112.32,112.42,112.19,112.41,515267.0
2023-05-11 12:20:00,112.4,112.54,112.31,112.45,399599.0,112.4,112.54,112.31,112.45,399599.0
2023-05-11 12:25:00,112.46,112.57,112.34,112.55,450882.0,112.46,112.57,112.34,112.55,450882.0
2023-05-11 12:30:00,112.55,112.59,112.44,112.5,343246.0,112.55,112.59,112.44,112.5,343246.0
2023-05-11 12:35:00,112.51,112.68,112.45,112.67,381310.0,112.51,112.68,112.45,112.67,381310.0
2023-05-11 12:40:00,112.67,112.74,112.62,112.64,452234.0,112.67,112.74,112.62,112.64,452234.0
2023-05-11 12:45:00,112.64,112.67,112.56,112.63,339295.0,112.64,112.67,112.56,112.63,339295.0
2023-05-11 12:50:00,112.63,112.67,112.45,112.53,373104.0,112.63,112.67,112.45,112.53,373104.0
2023-05-11 12:55:00,112.53,112.75,112.45,112.73,479835.0,112.53,112.75,112.45,112.73,479835.0
2023-05-11 13:00:00,112.74,112.81,112.69,112.75,556897.0,112.74,112.81,112.69,112.75,556897.0
2023-05-11 13:05:00,112.76,112.94,112.66,112.89,543899.0,112.76,112.94,112.66,112.89,543899.0
2023-05-11 13:10:00,112.89,112.99,112.71,112.8,589222.0,112.89,112.99,112.71,112.8,589222.0
2023-05-11 13:15:00,112.79,112.99,112.72,112.95,566882.0,112.79,112.99,112.72,112.95,566882.0
2023-05-11 13:20:00,112.95,112.99,112.81,112.87,460004.0,112.95,112.99,112.81,112.87,460004.0
2023-05-11 13:25:00,112.88,112.91,112.76,112.8,381571.0,112.88,112.91,112.76,112.8,381571.0
2023-05-11 13:30:00,112.79,113.1,112.76,113.07,829407.0,112.79,113.1,112.76,113.07,829407.0
2023-05-11 13:35:00,113.07,113.27,113.07,113.27,819116.0,113.07,113.27,113.07,113.27,819116.0
2023-05-11 13:40:00,113.26,113.28,113.01,113.11,769709.0,113.26,113.28,113.01,113.11,769709.0
2023-05-11 13:45:00,113.11,113.11,112.57,112.62,755222.0,113.11,113.11,112.57,112.62,755222.0
2023-05-11 13:50:00,112.61,112.87,112.49,112.77,857864.0,112.61,112.87,112.49,112.77,857864.0
2023-05-11 13:55:00,112.77,112.79,112.58,112.78,437032.0,112.77,112.79,112.58,112.78,437032.0
2023-05-11 14:00:00,112.78,112.84,112.64,112.7,462059.0,112.78,112.84,112.64,112.7,462059.0
2023-05-11 14:05:00,112.69,112.72,112.46,112.53,475079.0,112.69,112.72,112.46,112.53,475079.0
2023-05-11 14:10:00,112.53,112.7,112.47,112.7,394293.0,112.53,112.7,112.47,112.7,394293.0
2023-05-11 14:15:00,112.69,112.7,112.49,112.55,401315.0,112.69,112.7,112.49,112.55,401315.0
2023-05-11 14:20:00,112.55,112.78,112.49,112.68,535545.0,112.55,112.78,112.49,112.68,535545.0
2023-05-11 14:25:00,112.68,112.7,112.55,112.65,310517.0,112.68,112.7,112.55,112.65,310517.0
2023-05-11 14:30:00,112.65,112.67,112.52,112.63,402678.0,112.65,112.67,112.52,112.63,402678.0
2023-05-11 14:35:00,112.63,112.76,112.57,112.74,393768.0,112.63,112.76,112.57,112.74,393768.0
2023-05-11 14:40:00,112.75,112.95,112.71,112.95,610414.0,112.75,112.95,112.71,112.95,610414.0
2023-05-11 14:45:00,112.94,112.97,112.8,112.9,447908.0,112.94,112.97,112.8,112.9,447908.0
2023-05-11 14:50:00,112.91,112.91,112.79,112.82,299735.0,112.91,112.91,112.79,112.82,299735.0
2023-05-11 14:55:00,112.83,112.93,112.78,112.89,323917.0,112.83,112.93,112.78,112.89,323917.0
2023-05-11 15:00:00,112.91,112.91,112.83,112.86,328801.0,112.91,112.91,112.83,112.86,328801.0
2023-05-11 15:05:00,112.86,113.0,112.81,112.98,509847.0,112.86,113.0,112.81,112.98,509847.0
2023-05-11 15:10:00,112.98,112.99,112.83,112.97,493541.0,112.98,112.99,112.83,112.97,493541.0
2023-05-11 15:15:00,112.97,112.98,112.74,112.82,477536.0,112.97,112.98,112.74,112.82,477536.0
2023-05-11 15:20:00,112.81,112.81,112.6,112.67,565671.0,112.81,112.81,112.6,112.67,565671.0
2023-05-11 15:25:00,112.66,112.83,112.6,112.79,472025.0,112.66,112.83,112.6,112.79,472025.0
2023-05-11 15:30:00,112.76,112.78,112.57,112.59,674175.0,112.76,112.78,112.57,112.59,674175.0
2023-05-11 15:35:00,112.59,112.6,112.39,112.45,670832.0,112.59,112.6,112.39,112.45,670832.0
2023-05-11 15:40:00,112.45,112.59,112.42,112.55,666397.0,112.45,112.59,112.42,112.55,666397.0
2023-05-11 15:45:00,112.55,112.65,112.21,112.22,985643.0,112.55,112.65,112.21,112.22,985643.0
2023-05-11 15:50:00,112.23,112.41,111.96,112.14,1390222.0,112.23,112.41,111.96,112.14,1390222.0
2023-05-11 15:55:00,112.14,112.31,112.1,112.17,1602904.0,112.14,112.31,112.1,112.17,1602904.0
2023-05-12 09:30:00,112.16,112.64,111.65,112.34,1622814.0,112.16,112.64,111.65,112.34,1622814.0
2023-05-12 09:35:00,112.34,112.38,111.91,112.07,900046.0,112.34,112.38,111.91,112.07,900046.0
2023-05-12 09:40:00,112.08,112.24,111.92,111.98,613456.0,112.08,112.24,111.92,111.98,613456.0
2023-05-12 09:45:00,111.98,112.14,111.42,111.43,1107717.0,111.98,112.14,111.42,111.43,1107717.0
2023-05-12 09:50:00,111.43,111.94,111.38,111.89,699816.0,111.43,111.94,111.38,111.89,699816.0
2023-05-12 09:55:00,111.89,111.95,111.5,111.52,494175.0,111.89,111.95,111.5,111.52,494175.0
2023-05-12 10:00:00,111.52,111.69,111.2,111.21,706985.0,111.52,111.69,111.2,111.21,706985.0
2023-05-12 10:05:00,111.22,111.35,111.01,111.34,755634.0,111.22,111.35,111.01,111.34,755634.0
2023-05-12 10:10:00,111.35,111.35,111.18,111.26,453644.0,111.35,111.35,111.18,111.26,453644.0
2023-05-12 10:15:00,111.26,111.32,111.07,111.18,373806.0,111.26,111.32,111.07,111.18,373806.0
2023-05-12 10:20:00,111.18,111.28,111.06,111.13,352142.0,111.18,111.28,111.06,111.13,352142.0
2023-05-12 10:25:00,111.12,111.27,110.99,111.04,406055.0,111.12,111.27,110.99,111.04,406055.0
2023-05-12 10:30:00,111.04,111.04,110.77,110.8,726544.0,111.04,111.04,110.77,110.8,726544.0
2023-05-12 10:35:00,110.79,111.02,110.71,110.95,507448.0,110.79,111.02,110.71,110.95,507448.0
2023-05-12 10:40:00,110.95,111.11,110.82,111.08,357152.0,110.95,111.11,110.82,111.08,357152.0
2023-05-12 10:45:00,111.08,111.14,110.89,111.07,453546.0,111.08,111.14,110.89,111.07,453546.0
2023-05-12 10:50:00,111.07,111.12,110.89,110.89,443577.0,111.07,111.12,110.89,110.89,443577.0
2023-05-12 10:55:00,110.88,111.0,110.81,110.97,516687.0,110.88,111.0,110.81,110.97,516687.0
2023-05-12 11:00:00,110.96,111.2,110.93,111.18,416933.0,110.96,111.2,110.93,111.18,416933.0
2023-05-12 11:05:00,111.18,111.29,111.12,111.13,352772.0,111.18,111.29,111.12,111.13,352772.0
2023-05-12 11:10:00,111.13,111.23,110.92,110.98,328531.0,111.13,111.23,110.92,110.98,328531.0
2023-05-12 11:15:00,110.97,110.98,110.79,110.84,417692.0,110.97,110.98,110.79,110.84,417692.0
2023-05-12 11:20:00,110.85,110.94,110.72,110.74,303537.0,110.85,110.94,110.72,110.74,303537.0
2023-05-12 11:25:00,110.73,110.79,110.61,110.74,426548.0,110.73,110.79,110.61,110.74,426548.0
2023-05-12 11:30:00,110.75,110.79,110.56,110.61,405707.0,110.75,110.79,110.56,110.61,405707.0
2023-05-12 11:35:00,110.6,110.69,110.52,110.68,410115.0,110.6,110.69,110.52,110.68,410115.0
2023-05-12 11:40:00,110.68,110.76,110.63,110.64,283905.0,110.68,110.76,110.63,110.64,283905.0
2023-05-12 11:45:00,110.64,110.74,110.56,110.57,269839.0,110.64,110.74,110.56,110.57,269839.0
2023-05-12 11:50:00,110.58,110.66,110.47,110.61,377808.0,110.58,110.66,110.47,110.61,377808.0
2023-05-12 11:55:00,110.61,110.78,110.56,110.75,248317.0,110.61,110.78,110.56,110.75,248317.0
2023-05-12 12:00:00,110.75,110.78,110.49,110.53,356664.0,110.75,110.78,110.49,110.53,356664.0
2023-05-12 12:05:00,110.53,110.58,110.42,110.48,295503.0,110.53,110.58,110.42,110.48,295503.0
2023-05-12 12:10:00,110.47,110.52,110.27,110.28,491846.0,110.47,110.52,110.27,110.28,491846.0
2023-05-12 12:15:00,110.28,110.31,110.2,110.28,549959.0,110.28,110.31,110.2,110.28,549959.0
2023-05-12 12:20:00,110.28,110.33,110.1,110.13,442218.0,110.28,110.33,110.1,110.13,442218.0
2023-05-12 12:25:00,110.12,110.18,109.89,110.05,694698.0,110.12,110.18,109.89,110.05,694698.0
2023-05-12 12:30:00,110.06,110.21,109.96,110.19,757901.0,110.06,110.21,109.96,110.19,757901.0
2023-05-12 12:35:00,110.2,110.3,109.88,110.02,442433.0,110.2,110.3,109.88,110.02,442433.0
2023-05-12 12:40:00,110.02,110.05,109.77,109.8,450939.0,110.02,110.05,109.77,109.8,450939.0
2023-05-12 12:45:00,109.8,109.8,109.31,109.5,1017355.0,109.8,109.8,109.31,109.5,1017355.0
2023-05-12 12:50:00,109.51,109.61,109.36,109.54,453427.0,109.51,109.61,109.36,109.54,453427.0
2023-05-12 12:55:00,109.54,109.73,109.52,109.68,484377.0,109.54,109.73,109.52,109.68,484377.0
2023-05-12 13:00:00,109.68,109.86,109.63,109.86,502898.0,109.68,109.86,109.63,109.86,502898.0
2023-05-12 13:05:00,109.85,110.09,109.77,110.09,488619.0,109.85,110.09,109.77,110.09,488619.0
2023-05-12 13:10:00,110.09,110.13,109.95,109.95,496461.0,110.09,110.13,109.95,109.95,496461.0
2023-05-12 13:15:00,109.96,110.04,109.86,109.88,313431.0,109.96,110.04,109.86,109.88,313431.0
2023-05-12 13:20:00,109.88,110.22,109.82,110.21,387088.0,109.88,110.22,109.82,110.21,387088.0
2023-05-12 13:25:00,110.21,110.26,109.93,110.01,384228.0,110.21,110.26,109.93,110.01,384228.0
2023-05-12 13:30:00,110.01,110.18,109.83,109.84,506800.0,110.01,110.18,109.83,109.84,506800.0
2023-05-12 13:35:00,109.85,109.85,109.58,109.76,462274.0,109.85,109.85,109.58,109.76,462274.0
2023-05-12 13:40:00,109.75,109.94,109.75,109.88,264509.0,109.75,109.94,109.75,109.88,264509.0
2023-05-12 13:45:00,109.87,109.88,109.7,109.78,300297.0,109.87,109.88,109.7,109.78,300297.0
2023-05-12 13:50:00,109.79,109.79,109.63,109.66,262411.0,109.79,109.79,109.63,109.66,262411.0
2023-05-12 13:55:00,109.66,109.67,109.45,109.54,377383.0,109.66,109.67,109.45,109.54,377383.0
2023-05-12 14:00:00,109.55,109.72,109.47,109.67,412314.0,109.55,109.72,109.47,109.67,412314.0
2023-05-12 14:05:00,109.66,109.75,109.59,109.63,390815.0,109.66,109.75,109.59,109.63,390815.0
2023-05-12 14:10:00,109.64,109.76,109.5,109.58,294659.0,109.64,109.76,109.5,109.58,294659.0
2023-05-12 14:15:00,109.57,109.68,109.52,109.66,316652.0,109.57,109.68,109.52,109.66,316652.0
2023-05-12 14:20:00,109.65,109.75,109.6,109.68,234469.0,109.65,109.75,109.6,109.68,234469.0
2023-05-12 14:25:00,109.68,109.77,109.54,109.6,288263.0,109.68,109.77,109.54,109.6,288263.0
2023-05-12 14:30:00,109.57,109.91,109.57,109.88,428463.0,109.57,109.91,109.57,109.88,428463.0
2023-05-12 14:35:00,109.89,109.9,109.69,109.72,383550.0,109.89,109.9,109.69,109.72,383550.0
2023-05-12 14:40:00,109.73,109.8,109.6,109.71,418097.0,109.73,109.8,109.6,109.71,418097.0
2023-05-12 14:45:00,109.7,109.77,109.61,109.67,393958.0,109.7,109.77,109.61,109.67,393958.0
2023-05-12 14:50:00,109.67,109.88,109.65,109.84,338349.0,109.67,109.88,109.65,109.84,338349.0
2023-05-12 14:55:00,109.85,110.01,109.84,109.98,419410.0,109.85,110.01,109.84,109.98,419410.0
2023-05-12 15:00:00,109.99,110.04,109.83,109.84,471002.0,109.99,110.04,109.83,109.84,471002.0
2023-05-12 15:05:00,109.85,109.85,109.68,109.79,461854.0,109.85,109.85,109.68,109.79,461854.0
2023-05-12 15:10:00,109.79,109.83,109.69,109.7,370335.0,109.79,109.83,109.69,109.7,370335.0
2023-05-12 15:15:00,109.71,109.77,109.57,109.7,489044.0,109.71,109.77,109.57,109.7,489044.0
2023-05-12 15:20:00,109.71,109.81,109.66,109.77,332172.0,109.71,109.81,109.66,109.77,332172.0
2023-05-12 15:25:00,109.78,109.87,109.72,109.82,325721.0,109.78,109.87,109.72,109.82,325721.0
2023-05-12 15:30:00,109.82,109.96,109.82,109.96,496878.0,109.82,109.96,109.82,109.96,496878.0
2023-05-12 15:35:00,109.96,110.01,109.69,109.75,646590.0,109.96,110.01,109.69,109.75,646590.0
2023-05-12 15:40:00,109.76,109.9,109.7,109.87,444516.0,109.76,109.9,109.7,109.87,444516.0
2023-05-12 15:45:00,109.88,109.98,109.78,109.96,620700.0,109.88,109.98,109.78,109.96,620700.0
2023-05-12 15:50:00,109.97,110.25,109.87,110.23,985367.0,109.97,110.25,109.87,110.23,985367.0
2023-05-12 15:55:00,110.22,110.4,110.13,110.26,2308083.0,110.22,110.4,110.13,110.26,2308083.0
2023-05-15 09:30:00,111.13,112.29,110.75,112.22,2994383.0,111.13,112.29,110.75,112.22,2994383.0
2023-05-15 09:35:00,112.24,112.24,111.05,111.22,1407378.0,112.24,112.24,111.05,111.22,1407378.0
2023-05-15 09:40:00,111.22,111.48,111.06,111.22,956338.0,111.22,111.48,111.06,111.22,956338.0
2023-05-15 09:45:00,111.23,111.35,110.61,110.62,1109869.0,111.23,111.35,110.61,110.62,1109869.0
2023-05-15 09:50:00,110.62,110.69,110.28,110.42,987776.0,110.62,110.69,110.28,110.42,987776.0
2023-05-15 09:55:00,110.43,110.56,109.96,110.03,1016025.0,110.43,110.56,109.96,110.03,1016025.0
2023-05-15 10:00:00,110.03,110.24,109.76,109.77,829136.0,110.03,110.24,109.76,109.77,829136.0
2023-05-15 10:05:00,109.78,109.8,109.32,109.41,1233997.0,109.78,109.8,109.32,109.41,1233997.0
2023-05-15 10:10:00,109.41,109.74,109.35,109.62,816032.0,109.41,109.74,109.35,109.62,816032.0
2023-05-15 10:15:00,109.6,109.67,109.25,109.59,847691.0,109.6,109.67,109.25,109.59,847691.0
2023-05-15 10:20:00,109.59,109.96,109.49,109.94,833667.0,109.59,109.96,109.49,109.94,833667.0
2023-05-15 10:25:00,109.93,110.04,109.77,109.81,638837.0,109.93,110.04,109.77,109.81,638837.0
2023-05-15 10:30:00,109.81,109.87,109.64,109.8,506380.0,109.81,109.87,109.64,109.8,506380.0
2023-05-15 10:35:00,109.8,110.07,109.74,110.0,598332.0,109.8,110.07,109.74,110.0,598332.0
2023-05-15 10:40:00,110.0,110.01,109.81,109.95,518596.0,110.0,110.01,109.81,109.95,518596.0
2023-05-15 10:45:00,109.94,109.95,109.73,109.79,333493.0,109.94,109.95,109.73,109.79,333493.0
2023-05-15 10:50:00,109.78,110.14,109.76,110.12,579718.0,109.78,110.14,109.76,110.12,579718.0
2023-05-15 10:55:00,110.12,110.2,109.85,109.88,700742.0,110.12,110.2,109.85,109.88,700742.0
2023-05-15 11:00:00,109.88,110.22,109.85,110.13,472403.0,109.88,110.22,109.85,110.13,472403.0
2023-05-15 11:05:00,110.13,110.39,110.1,110.32,634337.0,110.13,110.39,110.1,110.32,634337.0
2023-05-15 11:10:00,110.32,110.46,110.31,110.44,639119.0,110.32,110.46,110.31,110.44,639119.0
2023-05-15 11:15:00,110.45,110.63,110.4,110.56,520678.0,110.45,110.63,110.4,110.56,520678.0
2023-05-15 11:20:00,110.57,110.63,110.47,110.58,426468.0,110.57,110.63,110.47,110.58,426468.0
2023-05-15 11:25:00,110.59,110.66,110.43,110.53,501279.0,110.59,110.66,110.43,110.53,501279.0
2023-05-15 11:30:00,110.52,110.55,110.27,110.45,433437.0,110.52,110.55,110.27,110.45,433437.0
2023-05-15 11:35:00,110.46,110.72,110.44,110.59,495947.0,110.46,110.72,110.44,110.59,495947.0
2023-05-15 11:40:00,110.59,110.64,110.43,110.43,326258.0,110.59,110.64,110.43,110.43,326258.0
2023-05-15 11:45:00,110.44,110.55,110.38,110.53,320678.0,110.44,110.55,110.38,110.53,320678.0
2023-05-15 11:50:00,110.52,110.59,110.29,110.33,429774.0,110.52,110.59,110.29,110.33,429774.0
2023-05-15 11:55:00,110.34,110.53,110.29,110.48,419218.0,110.34,110.53,110.29,110.48,419218.0
2023-05-15 12:00:00,110.49,110.63,110.4,110.48,396078.0,110.49,110.63,110.4,110.48,396078.0
2023-05-15 12:05:00,110.47,110.48,110.3,110.32,288041.0,110.47,110.48,110.3,110.32,288041.0
2023-05-15 12:10:00,110.32,110.39,110.3,110.34,221961.0,110.32,110.39,110.3,110.34,221961.0
2023-05-15 12:15:00,110.34,110.35,110.17,110.3,380320.0,110.34,110.35,110.17,110.3,380320.0
2023-05-15 12:20:00,110.31,110.31,110.0,110.04,400201.0,110.31,110.31,110.0,110.04,400201.0
2023-05-15 12:25:00,110.03,110.12,109.99,110.02,324877.0,110.03,110.12,109.99,110.02,324877.0
2023-05-15 12:30:00,110.03,110.12,109.99,110.12,343142.0,110.03,110.12,109.99,110.12,343142.0
2023-05-15 12:35:00,110.12,110.48,110.11,110.22,545493.0,110.12,110.48,110.11,110.22,545493.0
2023-05-15 12:40:00,110.2,110.23,110.12,110.2,257635.0,110.2,110.23,110.12,110.2,257635.0
2023-05-15 12:45:00,110.19,110.24,110.03,110.23,411976.0,110.19,110.24,110.03,110.23,411976.0
2023-05-15 12:50:00,110.23,110.33,110.17,110.19,333109.0,110.23,110.33,110.17,110.19,333109.0
2023-05-15 12:55:00,110.18,110.25,110.14,110.23,252283.0,110.18,110.25,110.14,110.23,252283.0
2023-05-15 13:00:00,110.24,110.33,110.22,110.31,278816.0,110.24,110.33,110.22,110.31,278816.0
2023-05-15 13:05:00,110.31,110.47,110.29,110.46,304798.0,110.31,110.47,110.29,110.46,304798.0
2023-05-15 13:10:00,110.45,110.62,110.45,110.6,397180.0,110.45,110.62,110.45,110.6,397180.0
2023-05-15 13:15:00,110.6,110.72,110.55,110.59,405100.0,110.6,110.72,110.55,110.59,405100.0
2023-05-15 13:20:00,110.59,110.7,110.56,110.61,366476.0,110.59,110.7,110.56,110.61,366476.0
2023-05-15 13:25:00,110.62,110.68,110.47,110.54,397054.0,110.62,110.68,110.47,110.54,397054.0
2023-05-15 13:30:00,110.54,110.68,110.48,110.52,337806.0,110.54,110.68,110.48,110.52,337806.0
2023-05-15 13:35:00,110.52,110.52,110.4,110.52,229429.0,110.52,110.52,110.4,110.52,229429.0
2023-05-15 13:40:00,110.51,110.54,110.33,110.42,347267.0,110.51,110.54,110.33,110.42,347267.0
2023-05-15 13:45:00,110.42,110.54,110.36,110.53,233811.0,110.42,110.54,110.36,110.53,233811.0
2023-05-15 13:50:00,110.54,110.81,110.52,110.78,492584.0,110.54,110.81,110.52,110.78,492584.0
2023-05-15 13:55:00,110.78,111.23,110.76,111.18,732973.0,110.78,111.23,110.76,111.18,732973.0
2023-05-15 14:00:00,111.19,111.33,111.13,111.18,737851.0,111.19,111.33,111.13,111.18,737851.0
2023-05-15 14:05:00,111.19,111.2,111.0,111.15,469093.0,111.19,111.2,111.0,111.15,469093.0
2023-05-15 14:10:00,111.15,111.23,111.06,111.23,319057.0,111.15,111.23,111.06,111.23,319057.0
2023-05-15 14:15:00,111.23,111.28,111.03,111.18,525839.0,111.23,111.28,111.03,111.18,525839.0
2023-05-15 14:20:00,111.19,111.29,111.07,111.26,303559.0,111.19,111.29,111.07,111.26,303559.0
2023-05-15 14:25:00,111.25,111.31,111.14,111.28,358298.0,111.25,111.31,111.14,111.28,358298.0
2023-05-15 14:30:00,111.29,111.33,111.18,111.19,352940.0,111.29,111.33,111.18,111.19,352940.0
2023-05-15 14:35:00,111.19,111.44,111.18,111.43,497451.0,111.19,111.44,111.18,111.43,497451.0
2023-05-15 14:40:00,111.42,111.45,111.34,111.4,333612.0,111.42,111.45,111.34,111.4,333612.0
2023-05-15 14:45:00,111.39,111.45,111.29,111.31,301660.0,111.39,111.45,111.29,111.31,301660.0
2023-05-15 14:50:00,111.31,111.34,111.08,111.13,354225.0,111.31,111.34,111.08,111.13,354225.0
2023-05-15 14:55:00,111.13,111.26,111.11,111.23,272870.0,111.13,111.26,111.11,111.23,272870.0
2023-05-15 15:00:00,111.23,111.31,111.16,111.17,321629.0,111.23,111.31,111.16,111.17,321629.0
2023-05-15 15:05:00,111.17,111.24,111.14,111.2,248368.0,111.17,111.24,111.14,111.2,248368.0
2023-05-15 15:10:00,111.21,111.29,111.04,111.05,265611.0,111.21,111.29,111.04,111.05,265611.0
2023-05-15 15:15:00,111.05,111.1,110.99,111.09,289266.0,111.05,111.1,110.99,111.09,289266.0
2023-05-15 15:20:00,111.09,111.14,111.02,111.08,255155.0,111.09,111.14,111.02,111.08,255155.0
2023-05-15 15:25:00,111.08,111.09,111.01,111.03,229592.0,111.08,111.09,111.01,111.03,229592.0
2023-05-15 15:30:00,111.02,111.1,111.0,111.05,251408.0,111.02,111.1,111.0,111.05,251408.0
2023-05-15 15:35:00,111.04,111.05,110.96,111.03,404446.0,111.04,111.05,110.96,111.03,404446.0
2023-05-15 15:40:00,111.03,111.08,110.91,110.91,366378.0,111.03,111.08,110.91,110.91,366378.0
2023-05-15 15:45:00,110.92,111.01,110.84,111.01,454654.0,110.92,111.01,110.84,111.01,454654.0
2023-05-15 15:50:00,111.0,111.18,110.98,111.17,777196.0,111.0,111.18,110.98,111.17,777196.0
2023-05-15 15:55:00,111.16,111.26,111.05,111.24,1349648.0,111.16,111.26,111.05,111.24,1349648.0
2023-05-16 09:30:00,111.07,111.86,111.05,111.82,1715165.0,111.07,111.86,111.05,111.82,1715165.0
2023-05-16 09:35:00,111.82,112.24,111.73,112.01,1440388.0,111.82,112.24,111.73,112.01,1440388.0
2023-05-16 09:40:00,112.02,112.48,111.95,112.43,1141113.0,112.02,112.48,111.95,112.43,1141113.0
2023-05-16 09:45:00,112.43,113.01,112.4,112.91,1960552.0,112.43,113.01,112.4,112.91,1960552.0
2023-05-16 09:50:00,112.92,113.0,112.24,112.34,1367742.0,112.92,113.0,112.24,112.34,1367742.0
2023-05-16 09:55:00,112.34,112.59,112.21,112.35,651761.0,112.34,112.59,112.21,112.35,651761.0
2023-05-16 10:00:00,112.35,112.64,112.33,112.54,535893.0,112.35,112.64,112.33,112.54,535893.0
2023-05-16 10:05:00,112.52,112.92,112.38,112.61,772781.0,112.52,112.92,112.38,112.61,772781.0
2023-05-16 10:10:00,112.62,112.68,112.31,112.57,714633.0,112.62,112.68,112.31,112.57,714633.0
2023-05-16 10:15:00,112.56,112.79,112.56,112.7,504444.0,112.56,112.79,112.56,112.7,504444.0
2023-05-16 10:20:00,112.7,112.97,112.63,112.93,632478.0,112.7,112.97,112.63,112.93,632478.0
2023-05-16 10:25:00,112.92,113.28,112.85,113.27,1288811.0,112.92,113.28,112.85,113.27,1288811.0
2023-05-16 10:30:00,113.27,113.43,113.09,113.24,847865.0,113.27,113.43,113.09,113.24,847865.0
2023-05-16 10:35:00,113.24,113.25,112.86,113.03,594427.0,113.24,113.25,112.86,113.03,594427.0
2023-05-16 10:40:00,113.02,113.21,112.9,113.15,497659.0,113.02,113.21,112.9,113.15,497659.0
2023-05-16 10:45:00,113.13,113.33,113.11,113.27,465997.0,113.13,113.33,113.11,113.27,465997.0
2023-05-16 10:50:00,113.27,113.62,113.17,113.59,837168.0,113.27,113.62,113.17,113.59,837168.0
2023-05-16 10:55:00,113.59,113.95,113.57,113.89,1062201.0,113.59,113.95,113.57,113.89,1062201.0
2023-05-16 11:00:00,113.89,113.98,113.67,113.78,729576.0,113.89,113.98,113.67,113.78,729576.0
2023-05-16 11:05:00,113.78,113.88,113.61,113.73,513504.0,113.78,113.88,113.61,113.73,513504.0
2023-05-16 11:10:00,113.73,114.04,113.63,113.84,884999.0,113.73,114.04,113.63,113.84,884999.0
2023-05-16 11:15:00,113.83,113.84,113.48,113.49,541814.0,113.83,113.84,113.48,113.49,541814.0
2023-05-16 11:20:00,113.49,113.54,113.31,113.35,444090.0,113.49,113.54,113.31,113.35,444090.0
2023-05-16 11:25:00,113.35,113.6,113.21,113.6,529378.0,113.35,113.6,113.21,113.6,529378.0
2023-05-16 11:30:00,113.59,113.65,113.27,113.28,504752.0,113.59,113.65,113.27,113.28,504752.0
2023-05-16 11:35:00,113.28,113.52,113.27,113.51,398535.0,113.28,113.52,113.27,113.51,398535.0
2023-05-16 11:40:00,113.51,113.76,113.35,113.76,667453.0,113.51,113.76,113.35,113.76,667453.0
2023-05-16 11:45:00,113.76,113.99,113.71,113.89,627097.0,113.76,113.99,113.71,113.89,627097.0
2023-05-16 11:50:00,113.89,114.01,113.86,113.96,449285.0,113.89,114.01,113.86,113.96,449285.0
2023-05-16 11:55:00,113.96,114.09,113.88,114.04,675027.0,113.96,114.09,113.88,114.04,675027.0
2023-05-16 12:00:00,114.05,114.06,113.78,113.83,482294.0,114.05,114.06,113.78,113.83,482294.0
2023-05-16 12:05:00,113.84,114.03,113.83,113.98,462994.0,113.84,114.03,113.83,113.98,462994.0
2023-05-16 12:10:00,113.98,114.14,113.93,114.13,568048.0,113.98,114.14,113.93,114.13,568048.0
2023-05-16 12:15:00,114.13,114.34,114.1,114.29,906572.0,114.13,114.34,114.1,114.29,906572.0
2023-05-16 12:20:00,114.29,114.3,114.04,114.27,692831.0,114.29,114.3,114.04,114.27,692831.0
2023-05-16 12:25:00,114.27,114.49,114.26,114.48,804708.0,114.27,114.49,114.26,114.48,804708.0
2023-05-16 12:30:00,114.48,114.59,114.39,114.59,831517.0,114.48,114.59,114.39,114.59,831517.0
2023-05-16 12:35:00,114.59,114.74,114.33,114.47,906138.0,114.59,114.74,114.33,114.47,906138.0
2023-05-16 12:40:00,114.47,114.72,114.4,114.72,749241.0,114.47,114.72,114.4,114.72,749241.0
2023-05-16 12:45:00,114.71,114.75,114.26,114.47,688876.0,114.71,114.75,114.26,114.47,688876.0
2023-05-16 12:50:00,114.48,114.53,114.35,114.5,394389.0,114.48,114.53,114.35,114.5,394389.0
2023-05-16 12:55:00,114.5,114.62,114.43,114.59,459389.0,114.5,114.62,114.43,114.59,459389.0
2023-05-16 13:00:00,114.59,114.73,114.51,114.59,462189.0,114.59,114.73,114.51,114.59,462189.0
2023-05-16 13:05:00,114.59,114.71,114.48,114.64,463419.0,114.59,114.71,114.48,114.64,463419.0
2023-05-16 13:10:00,114.64,114.79,114.53,114.59,572906.0,114.64,114.79,114.53,114.59,572906.0
2023-05-16 13:15:00,114.59,114.59,114.37,114.46,473986.0,114.59,114.59,114.37,114.46,473986.0
2023-05-16 13:20:00,114.46,114.49,114.26,114.3,401464.0,114.46,114.49,114.26,114.3,401464.0
2023-05-16 13:25:00,114.3,114.3,114.1,114.2,479251.0,114.3,114.3,114.1,114.2,479251.0
2023-05-16 13:30:00,114.2,114.23,114.1,114.16,471822.0,114.2,114.23,114.1,114.16,471822.0
2023-05-16 13:35:00,114.17,114.29,113.97,114.02,611031.0,114.17,114.29,113.97,114.02,611031.0
2023-05-16 13:40:00,114.01,114.26,113.98,114.13,457422.0,114.01,114.26,113.98,114.13,457422.0
2023-05-16 13:45:00,114.13,114.4,114.07,114.37,482394.0,114.13,114.4,114.07,114.37,482394.0
2023-05-16 13:50:00,114.38,114.43,114.28,114.38,377986.0,114.38,114.43,114.28,114.38,377986.0
2023-05-16 13:55:00,114.38,114.48,114.12,114.25,432074.0,114.38,114.48,114.12,114.25,432074.0
2023-05-16 14:00:00,114.25,114.31,113.99,114.01,454287.0,114.25,114.31,113.99,114.01,454287.0
2023-05-16 14:05:00,114.02,114.07,113.81,113.92,603291.0,114.02,114.07,113.81,113.92,603291.0
2023-05-16 14:10:00,113.91,114.11,113.82,114.0,602894.0,113.91,114.11,113.82,114.0,602894.0
2023-05-16 14:15:00,113.99,114.1,113.85,114.02,535744.0,113.99,114.1,113.85,114.02,535744.0
2023-05-16 14:20:00,114.02,114.11,113.93,114.02,450498.0,114.02,114.11,113.93,114.02,450498.0
2023-05-16 14:25:00,114.02,114.11,113.98,114.05,388355.0,114.02,114.11,113.98,114.05,388355.0
2023-05-16 14:30:00,114.05,114.07,113.72,113.86,642232.0,114.05,114.07,113.72,113.86,642232.0
2023-05-16 14:35:00,113.86,113.89,113.65,113.81,530225.0,113.86,113.89,113.65,113.81,530225.0
2023-05-16 14:40:00,113.82,113.99,113.79,113.96,476640.0,113.82,113.99,113.79,113.96,476640.0
2023-05-16 14:45:00,113.96,114.12,113.9,114.06,483289.0,113.96,114.12,113.9,114.06,483289.0
2023-05-16 14:50:00,114.06,114.24,114.03,114.17,544757.0,114.06,114.24,114.03,114.17,544757.0
2023-05-16 14:55:00,114.18,114.25,114.11,114.21,373736.0,114.18,114.25,114.11,114.21,373736.0
2023-05-16 15:00:00,114.21,114.32,114.1,114.24,430848.0,114.21,114.32,114.1,114.24,430848.0
2023-05-16 15:05:00,114.24,114.25,113.86,113.91,714531.0,114.24,114.25,113.86,113.91,714531.0
2023-05-16 15:10:00,113.92,114.03,113.86,113.95,442720.0,113.92,114.03,113.86,113.95,442720.0
2023-05-16 15:15:00,113.95,113.96,113.78,113.87,425391.0,113.95,113.96,113.78,113.87,425391.0
2023-05-16 15:20:00,113.87,114.02,113.74,114.02,632775.0,113.87,114.02,113.74,114.02,632775.0
2023-05-16 15:25:00,114.02,114.17,114.01,114.08,586893.0,114.02,114.17,114.01,114.08,586893.0
2023-05-16 15:30:00,114.07,114.1,113.9,113.95,463495.0,114.07,114.1,113.9,113.95,463495.0
2023-05-16 15:35:00,113.95,114.0,113.77,113.87,530766.0,113.95,114.0,113.77,113.87,530766.0
2023-05-16 15:40:00,113.87,113.88,113.71,113.74,519533.0,113.87,113.88,113.71,113.74,519533.0
2023-05-16 15:45:00,113.73,113.73,113.47,113.52,810494.0,113.73,113.73,113.47,113.52,810494.0
2023-05-16 15:50:00,113.52,113.56,113.21,113.4,1126563.0,113.52,113.56,113.21,113.4,1126563.0
2023-05-16 15:55:00,113.4,113.48,113.33,113.4,1686911.0,113.4,113.48,113.33,113.4,1686911.0
2023-05-17 09:30:00,114.88,115.83,114.73,115.47,4875963.0,114.88,115.83,114.73,115.47,4875963.0
2023-05-17 09:35:00,115.47,115.82,115.24,115.49,1897549.0,115.47,115.82,115.24,115.49,1897549.0
2023-05-17 09:40:00,115.5,115.79,115.24,115.55,1379528.0,115.5,115.79,115.24,115.55,1379528.0
2023-05-17 09:45:00,115.55,115.82,115.23,115.57,1459590.0,115.55,115.82,115.23,115.57,1459590.0
2023-05-17 09:50:00,115.57,115.68,115.23,115.26,1190522.0,115.57,115.68,115.23,115.26,1190522.0
2023-05-17 09:55:00,115.26,115.52,115.02,115.05,948116.0,115.26,115.52,115.02,115.05,948116.0
2023-05-17 10:00:00,115.05,115.3,114.83,114.96,1314699.0,115.05,115.3,114.83,114.96,1314699.0
2023-05-17 10:05:00,114.95,114.97,114.54,114.72,869907.0,114.95,114.97,114.54,114.72,869907.0
2023-05-17 10:10:00,114.72,115.06,114.64,114.93,739529.0,114.72,115.06,114.64,114.93,739529.0
2023-05-17 10:15:00,114.92,115.22,114.87,115.06,771540.0,114.92,115.22,114.87,115.06,771540.0
2023-05-17 10:20:00,115.06,115.1,114.68,114.77,631216.0,115.06,115.1,114.68,114.77,631216.0
2023-05-17 10:25:00,114.77,114.96,114.59,114.64,533513.0,114.77,114.96,114.59,114.64,533513.0
2023-05-17 10:30:00,114.65,115.0,114.54,114.94,583145.0,114.65,115.0,114.54,114.94,583145.0
2023-05-17 10:35:00,114.95,114.99,114.61,114.67,585159.0,114.95,114.99,114.61,114.67,585159.0
2023-05-17 10:40:00,114.67,115.0,114.65,114.99,452426.0,114.67,115.0,114.65,114.99,452426.0
2023-05-17 10:45:00,114.99,115.46,114.96,115.27,992723.0,114.99,115.46,114.96,115.27,992723.0
2023-05-17 10:50:00,115.27,115.4,115.01,115.11,847087.0,115.27,115.4,115.01,115.11,847087.0
2023-05-17 10:55:00,115.11,115.26,115.02,115.14,462364.0,115.11,115.26,115.02,115.14,462364.0
2023-05-17 11:00:00,115.15,115.3,115.03,115.21,512466.0,115.15,115.3,115.03,115.21,512466.0
2023-05-17 11:05:00,115.21,115.24,114.88,114.98,532633.0,115.21,115.24,114.88,114.98,532633.0
2023-05-17 11:10:00,114.97,115.13,114.86,115.12,489856.0,114.97,115.13,114.86,115.12,489856.0
2023-05-17 11:15:00,115.13,115.38,114.85,114.93,696327.0,115.13,115.38,114.85,114.93,696327.0
2023-05-17 11:20:00,114.93,114.96,114.52,114.8,886973.0,114.93,114.96,114.52,114.8,886973.0
2023-05-17 11:25:00,114.8,114.98,114.64,114.96,361986.0,114.8,114.98,114.64,114.96,361986.0
2023-05-17 11:30:00,114.96,115.0,114.73,114.93,358076.0,114.96,115.0,114.73,114.93,358076.0
2023-05-17 11:35:00,114.92,115.12,114.87,114.9,497625.0,114.92,115.12,114.87,114.9,497625.0
2023-05-17 11:40:00,114.9,115.03,114.74,114.78,339450.0,114.9,115.03,114.74,114.78,339450.0
2023-05-17 11:45:00,114.79,115.05,114.77,114.85,380264.0,114.79,115.05,114.77,114.85,380264.0
2023-05-17 11:50:00,114.84,114.9,114.58,114.69,293864.0,114.84,114.9,114.58,114.69,293864.0
2023-05-17 11:55:00,114.69,114.9,114.68,114.89,373769.0,114.69,114.9,114.68,114.89,373769.0
2023-05-17 12:00:00,114.88,114.9,114.61,114.69,348163.0,114.88,114.9,114.61,114.69,348163.0
2023-05-17 12:05:00,114.69,114.7,114.4,114.44,454842.0,114.69,114.7,114.4,114.44,454842.0
2023-05-17 12:10:00,114.43,114.51,114.33,114.51,509825.0,114.43,114.51,114.33,114.51,509825.0
2023-05-17 12:15:00,114.51,114.63,114.22,114.25,515473.0,114.51,114.63,114.22,114.25,515473.0
2023-05-17 12:20:00,114.26,114.57,114.23,114.53,587404.0,114.26,114.57,114.23,114.53,587404.0
2023-05-17 12:25:00,114.54,114.6,114.41,114.42,298911.0,114.54,114.6,114.41,114.42,298911.0
2023-05-17 12:30:00,114.42,114.69,114.41,114.61,353506.0,114.42,114.69,114.41,114.61,353506.0
2023-05-17 12:35:00,114.61,114.69,114.48,114.64,323970.0,114.61,114.69,114.48,114.64,323970.0
2023-05-17 12:40:00,114.63,114.73,114.52,114.71,312501.0,114.63,114.73,114.52,114.71,312501.0
2023-05-17 12:45:00,114.71,114.92,114.65,114.9,492392.0,114.71,114.92,114.65,114.9,492392.0
2023-05-17 12:50:00,114.89,115.07,114.82,115.03,493162.0,114.89,115.07,114.82,115.03,493162.0
2023-05-17 12:55:00,115.02,115.14,114.88,115.02,438635.0,115.02,115.14,114.88,115.02,438635.0
2023-05-17 13:00:00,115.02,115.14,115.01,115.14,312956.0,115.02,115.14,115.01,115.14,312956.0
2023-05-17 13:05:00,115.14,115.36,115.13,115.29,649894.0,115.14,115.36,115.13,115.29,649894.0
2023-05-17 13:10:00,115.28,115.34,115.1,115.17,400225.0,115.28,115.34,115.1,115.17,400225.0
2023-05-17 13:15:00,115.17,115.3,115.05,115.3,363661.0,115.17,115.3,115.05,115.3,363661.0
2023-05-17 13:20:00,115.31,115.41,115.26,115.39,518786.0,115.31,115.41,115.26,115.39,518786.0
2023-05-17 13:25:00,115.4,115.48,115.3,115.4,424296.0,115.4,115.48,115.3,115.4,424296.0
2023-05-17 13:30:00,115.39,115.49,115.23,115.31,336067.0,115.39,115.49,115.23,115.31,336067.0
2023-05-17 13:35:00,115.3,115.36,115.11,115.2,408301.0,115.3,115.36,115.11,115.2,408301.0
2023-05-17 13:40:00,115.21,115.4,115.16,115.34,506198.0,115.21,115.4,115.16,115.34,506198.0
2023-05-17 13:45:00,115.34,115.42,115.28,115.31,294203.0,115.34,115.42,115.28,115.31,294203.0
2023-05-17 13:50:00,115.31,115.38,115.21,115.22,332580.0,115.31,115.38,115.21,115.22,332580.0
2023-05-17 13:55:00,115.22,115.24,115.09,115.18,479977.0,115.22,115.24,115.09,115.18,479977.0
2023-05-17 14:00:00,115.17,115.18,115.02,115.13,435717.0,115.17,115.18,115.02,115.13,435717.0
2023-05-17 14:05:00,115.12,115.4,115.12,115.33,534047.0,115.12,115.4,115.12,115.33,534047.0
2023-05-17 14:10:00,115.32,115.47,115.32,115.42,395621.0,115.32,115.47,115.32,115.42,395621.0
2023-05-17 14:15:00,115.42,115.42,115.21,115.27,511179.0,115.42,115.42,115.21,115.27,511179.0
2023-05-17 14:20:00,115.27,115.61,115.21,115.59,714601.0,115.27,115.61,115.21,115.59,714601.0
2023-05-17 14:25:00,115.59,115.6,115.39,115.5,413657.0,115.59,115.6,115.39,115.5,413657.0
2023-05-17 14:30:00,115.5,115.56,115.44,115.48,402108.0,115.5,115.56,115.44,115.48,402108.0
2023-05-17 14:35:00,115.49,115.6,115.43,115.45,449712.0,115.49,115.6,115.43,115.45,449712.0
2023-05-17 14:40:00,115.45,115.49,115.2,115.3,343131.0,115.45,115.49,115.2,115.3,343131.0
2023-05-17 14:45:00,115.31,115.55,115.22,115.53,567499.0,115.31,115.55,115.22,115.53,567499.0
2023-05-17 14:50:00,115.53,115.54,115.27,115.38,394596.0,115.53,115.54,115.27,115.38,394596.0
2023-05-17 14:55:00,115.37,115.39,115.22,115.23,415081.0,115.37,115.39,115.22,115.23,415081.0
2023-05-17 15:00:00,115.23,115.45,115.12,115.41,418468.0,115.23,115.45,115.12,115.41,418468.0
2023-05-17 15:05:00,115.41,115.52,115.39,115.44,344037.0,115.41,115.52,115.39,115.44,344037.0
2023-05-17 15:10:00,115.44,115.7,115.44,115.64,658375.0,115.44,115.7,115.44,115.64,658375.0
2023-05-17 15:15:00,115.64,115.7,115.49,115.56,629801.0,115.64,115.7,115.49,115.56,629801.0
2023-05-17 15:20:00,115.56,115.64,115.4,115.44,478223.0,115.56,115.64,115.4,115.44,478223.0
2023-05-17 15:25:00,115.43,115.52,115.31,115.36,459140.0,115.43,115.52,115.31,115.36,459140.0
2023-05-17 15:30:00,115.37,115.58,115.35,115.46,650061.0,115.37,115.58,115.35,115.46,650061.0
2023-05-17 15:35:00,115.46,115.52,115.37,115.39,576147.0,115.46,115.52,115.37,115.39,576147.0
2023-05-17 15:40:00,115.39,115.6,115.39,115.53,574549.0,115.39,115.6,115.39,115.53,574549.0
2023-05-17 15:45:00,115.52,115.6,115.47,115.5,495049.0,115.52,115.6,115.47,115.5,495049.0
2023-05-17 15:50:00,115.49,115.7,115.49,115.65,925687.0,115.49,115.7,115.49,115.65,925687.0
2023-05-17 15:55:00,115.65,115.71,115.4,115.48,1607749.0,115.65,115.71,115.4,115.48,1607749.0
2023-05-18 09:30:00,116.71,117.22,116.37,116.87,2832458.0,116.71,117.22,116.37,116.87,2832458.0
2023-05-18 09:35:00,116.87,117.67,116.86,117.62,1896333.0,116.87,117.67,116.86,117.62,1896333.0
2023-05-18 09:40:00,117.62,117.89,117.48,117.89,1697077.0,117.62,117.89,117.48,117.89,1697077.0
2023-05-18 09:45:00,117.88,117.95,117.57,117.68,1319990.0,117.88,117.95,117.57,117.68,1319990.0
2023-05-18 09:50:00,117.67,117.91,117.42,117.68,1207429.0,117.67,117.91,117.42,117.68,1207429.0
2023-05-18 09:55:00,117.67,117.78,117.41,117.49,697240.0,117.67,117.78,117.41,117.49,697240.0
2023-05-18 10:00:00,117.51,117.85,117.29,117.84,904559.0,117.51,117.85,117.29,117.84,904559.0
2023-05-18 10:05:00,117.85,118.22,117.72,117.84,1380338.0,117.85,118.22,117.72,117.84,1380338.0
2023-05-18 10:10:00,117.83,117.86,117.56,117.67,706609.0,117.83,117.86,117.56,117.67,706609.0
2023-05-18 10:15:00,117.67,117.87,117.52,117.79,586726.0,117.67,117.87,117.52,117.79,586726.0
2023-05-18 10:20:00,117.8,118.14,117.72,118.06,723784.0,117.8,118.14,117.72,118.06,723784.0
2023-05-18 10:25:00,118.06,118.42,117.99,118.39,976305.0,118.06,118.42,117.99,118.39,976305.0
2023-05-18 10:30:00,118.4,118.6,118.32,118.37,1058747.0,118.4,118.6,118.32,118.37,1058747.0
2023-05-18 10:35:00,118.38,118.42,118.01,118.11,720218.0,118.38,118.42,118.01,118.11,720218.0
2023-05-18 10:40:00,118.1,118.11,117.68,117.69,736750.0,118.1,118.11,117.68,117.69,736750.0
2023-05-18 10:45:00,117.69,117.84,117.56,117.77,867741.0,117.69,117.84,117.56,117.77,867741.0
2023-05-18 10:50:00,117.78,117.79,117.51,117.66,688126.0,117.78,117.79,117.51,117.66,688126.0
2023-05-18 10:55:00,117.66,117.7,117.38,117.55,811377.0,117.66,117.7,117.38,117.55,811377.0
2023-05-18 11:00:00,117.54,117.93,117.52,117.83,767879.0,117.54,117.93,117.52,117.83,767879.0
2023-05-18 11:05:00,117.83,118.08,117.73,117.99,738238.0,117.83,118.08,117.73,117.99,738238.0
2023-05-18 11:10:00,118.0,118.08,117.93,117.99,575373.0,118.0,118.08,117.93,117.99,575373.0
2023-05-18 11:15:00,117.99,118.15,117.9,118.0,593835.0,117.99,118.15,117.9,118.0,593835.0
2023-05-18 11:20:00,118.01,118.15,117.87,117.88,507009.0,118.01,118.15,117.87,117.88,507009.0
2023-05-18 11:25:00,117.89,117.91,117.66,117.73,546889.0,117.89,117.91,117.66,117.73,546889.0
2023-05-18 11:30:00,117.73,117.88,117.57,117.82,396372.0,117.73,117.88,117.57,117.82,396372.0
2023-05-18 11:35:00,117.83,117.87,117.71,117.79,386439.0,117.83,117.87,117.71,117.79,386439.0
2023-05-18 11:40:00,117.8,118.02,117.76,117.89,522024.0,117.8,118.02,117.76,117.89,522024.0
2023-05-18 11:45:00,117.88,118.05,117.82,117.84,729613.0,117.88,118.05,117.82,117.84,729613.0
2023-05-18 11:50:00,117.83,118.05,117.76,118.03,397087.0,117.83,118.05,117.76,118.03,397087.0
2023-05-18 11:55:00,118.04,118.04,117.46,117.59,655169.0,118.04,118.04,117.46,117.59,655169.0
2023-05-18 12:00:00,117.59,117.62,117.42,117.55,549405.0,117.59,117.62,117.42,117.55,549405.0
2023-05-18 12:05:00,117.55,117.57,117.2,117.32,726298.0,117.55,117.57,117.2,117.32,726298.0
2023-05-18 12:10:00,117.32,117.37,116.94,116.94,772407.0,117.32,117.37,116.94,116.94,772407.0
2023-05-18 12:15:00,116.95,117.34,116.87,117.13,684988.0,116.95,117.34,116.87,117.13,684988.0
2023-05-18 12:20:00,117.12,117.16,116.95,116.99,527387.0,117.12,117.16,116.95,116.99,527387.0
2023-05-18 12:25:00,116.98,117.03,116.77,116.91,592404.0,116.98,117.03,116.77,116.91,592404.0
2023-05-18 12:30:00,116.91,117.09,116.85,117.08,459118.0,116.91,117.09,116.85,117.08,459118.0
2023-05-18 12:35:00,117.08,117.32,117.02,117.17,580378.0,117.08,117.32,117.02,117.17,580378.0
2023-05-18 12:40:00,117.17,117.32,117.16,117.27,364039.0,117.17,117.32,117.16,117.27,364039.0
2023-05-18 12:45:00,117.27,117.31,117.08,117.23,297003.0,117.27,117.31,117.08,117.23,297003.0
2023-05-18 12:50:00,117.23,117.29,117.07,117.28,322170.0,117.23,117.29,117.07,117.28,322170.0
2023-05-18 12:55:00,117.27,117.29,116.96,117.13,434959.0,117.27,117.29,116.96,117.13,434959.0
2023-05-18 13:00:00,117.14,117.39,117.11,117.34,440659.0,117.14,117.39,117.11,117.34,440659.0
2023-05-18 13:05:00,117.34,117.49,117.32,117.44,365797.0,117.34,117.49,117.32,117.44,365797.0
2023-05-18 13:10:00,117.43,117.53,117.39,117.49,333182.0,117.43,117.53,117.39,117.49,333182.0
2023-05-18 13:15:00,117.49,117.62,117.47,117.59,349225.0,117.49,117.62,117.47,117.59,349225.0
2023-05-18 13:20:00,117.6,117.71,117.59,117.64,385707.0,117.6,117.71,117.59,117.64,385707.0
2023-05-18 13:25:00,117.65,117.75,117.29,117.3,586540.0,117.65,117.75,117.29,117.3,586540.0
2023-05-18 13:30:00,117.32,117.49,117.25,117.33,367001.0,117.32,117.49,117.25,117.33,367001.0
2023-05-18 13:35:00,117.34,117.39,117.25,117.28,349193.0,117.34,117.39,117.25,117.28,349193.0
2023-05-18 13:40:00,117.27,117.32,117.09,117.1,437709.0,117.27,117.32,117.09,117.1,437709.0
2023-05-18 13:45:00,117.1,117.18,116.92,117.12,423362.0,117.1,117.18,116.92,117.12,423362.0
2023-05-18 13:50:00,117.12,117.13,116.95,117.02,319085.0,117.12,117.13,116.95,117.02,319085.0
2023-05-18 13:55:00,117.01,117.01,116.6,116.65,495809.0,117.01,117.01,116.6,116.65,495809.0
2023-05-18 14:00:00,116.66,116.72,116.55,116.56,497705.0,116.66,116.72,116.55,116.56,497705.0
2023-05-18 14:05:00,116.56,116.57,116.37,116.38,618257.0,116.56,116.57,116.37,116.38,618257.0
2023-05-18 14:10:00,116.38,116.66,116.33,116.65,583162.0,116.38,116.66,116.33,116.65,583162.0
2023-05-18 14:15:00,116.66,116.88,116.63,116.87,454274.0,116.66,116.88,116.63,116.87,454274.0
2023-05-18 14:20:00,116.86,116.98,116.85,116.9,541231.0,116.86,116.98,116.85,116.9,541231.0
2023-05-18 14:25:00,116.9,117.12,116.86,117.0,471639.0,116.9,117.12,116.86,117.0,471639.0
2023-05-18 14:30:00,117.0,117.13,116.96,117.01,402778.0,117.0,117.13,116.96,117.01,402778.0
2023-05-18 14:35:00,117.01,117.13,116.98,117.07,410890.0,117.01,117.13,116.98,117.07,410890.0
2023-05-18 14:40:00,117.08,117.1,116.96,117.01,334296.0,117.08,117.1,116.96,117.01,334296.0
2023-05-18 14:45:00,117.0,117.14,116.97,117.09,431582.0,117.0,117.14,116.97,117.09,431582.0
2023-05-18 14:50:00,117.09,117.18,116.94,116.96,519954.0,117.09,117.18,116.94,116.96,519954.0
2023-05-18 14:55:00,116.96,117.07,116.89,117.04,434412.0,116.96,117.07,116.89,117.04,434412.0
2023-05-18 15:00:00,117.04,117.15,116.97,117.04,444637.0,117.04,117.15,116.97,117.04,444637.0
2023-05-18 15:05:00,117.04,117.11,116.93,117.11,364261.0,117.04,117.11,116.93,117.11,364261.0
2023-05-18 15:10:00,117.11,117.16,117.05,117.15,399855.0,117.11,117.16,117.05,117.15,399855.0
2023-05-18 15:15:00,117.15,117.49,117.14,117.44,640751.0,117.15,117.49,117.14,117.44,640751.0
2023-05-18 15:20:00,117.43,117.48,117.2,117.3,577673.0,117.43,117.48,117.2,117.3,577673.0
2023-05-18 15:25:00,117.3,117.49,117.25,117.48,455127.0,117.3,117.49,117.25,117.48,455127.0
2023-05-18 15:30:00,117.49,117.7,117.47,117.69,662601.0,117.49,117.7,117.47,117.69,662601.0
2023-05-18 15:35:00,117.7,117.73,117.55,117.57,536086.0,117.7,117.73,117.55,117.57,536086.0
2023-05-18 15:40:00,117.57,117.92,117.55,117.87,851954.0,117.57,117.92,117.55,117.87,851954.0
2023-05-18 15:45:00,117.86,118.05,117.86,118.01,1080695.0,117.86,118.05,117.86,118.01,1080695.0
2023-05-18 15:50:00,118.01,118.18,118.0,118.03,1168815.0,118.01,118.18,118.0,118.03,1168815.0
2023-05-18 15:55:00,118.04,118.24,117.98,118.16,1878278.0,118.04,118.24,117.98,118.16,1878278.0
2023-05-19 09:30:00,118.16,118.31,117.36,117.57,3555345.0,118.16,118.31,117.36,117.57,3555345.0
2023-05-19 09:35:00,117.58,118.13,117.22,117.9,1236028.0,117.58,118.13,117.22,117.9,1236028.0
2023-05-19 09:40:00,117.9,118.22,117.75,117.82,919077.0,117.9,118.22,117.75,117.82,919077.0
2023-05-19 09:45:00,117.83,117.84,117.38,117.53,755709.0,117.83,117.84,117.38,117.53,755709.0
2023-05-19 09:50:00,117.53,117.69,117.32,117.35,466081.0,117.53,117.69,117.32,117.35,466081.0
2023-05-19 09:55:00,117.34,117.47,117.19,117.34,677593.0,117.34,117.47,117.19,117.34,677593.0
2023-05-19 10:00:00,117.34,117.36,117.02,117.07,662363.0,117.34,117.36,117.02,117.07,662363.0
2023-05-19 10:05:00,117.08,117.17,116.91,116.94,688146.0,117.08,117.17,116.91,116.94,688146.0
2023-05-19 10:10:00,116.96,117.12,116.81,117.0,687759.0,116.96,117.12,116.81,117.0,687759.0
2023-05-19 10:15:00,117.0,117.29,116.94,117.28,525003.0,117.0,117.29,116.94,117.28,525003.0
2023-05-19 10:20:00,117.29,117.45,117.25,117.32,544477.0,117.29,117.45,117.25,117.32,544477.0
2023-05-19 10:25:00,117.32,117.43,117.12,117.21,603871.0,117.32,117.43,117.12,117.21,603871.0
2023-05-19 10:30:00,117.2,117.35,117.05,117.14,429171.0,117.2,117.35,117.05,117.14,429171.0
2023-05-19 10:35:00,117.14,117.15,116.8,117.04,669821.0,117.14,117.15,116.8,117.04,669821.0
2023-05-19 10:40:00,117.05,117.06,116.9,117.02,284171.0,117.05,117.06,116.9,117.02,284171.0
2023-05-19 10:45:00,117.02,117.09,116.95,117.04,316278.0,117.02,117.09,116.95,117.04,316278.0
2023-05-19 10:50:00,117.04,117.18,116.85,117.02,389800.0,117.04,117.18,116.85,117.02,389800.0
2023-05-19 10:55:00,117.03,117.1,116.67,116.95,628743.0,117.03,117.1,116.67,116.95,628743.0
2023-05-19 11:00:00,116.95,117.03,116.8,116.91,412696.0,116.95,117.03,116.8,116.91,412696.0
2023-05-19 11:05:00,116.92,116.94,116.36,116.37,757227.0,116.92,116.94,116.36,116.37,757227.0
2023-05-19 11:10:00,116.36,116.72,116.35,116.53,638854.0,116.36,116.72,116.35,116.53,638854.0
2023-05-19 11:15:00,116.53,116.64,116.35,116.58,600853.0,116.53,116.64,116.35,116.58,600853.0
2023-05-19 11:20:00,116.59,116.81,116.49,116.66,484990.0,116.59,116.81,116.49,116.66,484990.0
2023-05-19 11:25:00,116.66,116.79,116.42,116.42,515361.0,116.66,116.79,116.42,116.42,515361.0
2023-05-19 11:30:00,116.42,116.67,116.37,116.66,563588.0,116.42,116.67,116.37,116.66,563588.0
2023-05-19 11:35:00,116.67,116.77,116.22,116.32,683729.0,116.67,116.77,116.22,116.32,683729.0
2023-05-19 11:40:00,116.31,116.43,116.19,116.41,642429.0,116.31,116.43,116.19,116.41,642429.0
2023-05-19 11:45:00,116.41,116.72,116.38,116.61,526722.0,116.41,116.72,116.38,116.61,526722.0
2023-05-19 11:50:00,116.63,116.67,116.5,116.61,303566.0,116.63,116.67,116.5,116.61,303566.0
2023-05-19 11:55:00,116.6,116.85,116.46,116.53,450089.0,116.6,116.85,116.46,116.53,450089.0
2023-05-19 12:00:00,116.54,116.66,116.4,116.57,285538.0,116.54,116.66,116.4,116.57,285538.0
2023-05-19 12:05:00,116.56,116.63,116.39,116.48,315470.0,116.56,116.63,116.39,116.48,315470.0
2023-05-19 12:10:00,116.48,116.63,116.43,116.51,240185.0,116.48,116.63,116.43,116.51,240185.0
2023-05-19 12:15:00,116.51,116.83,116.44,116.8,356865.0,116.51,116.83,116.44,116.8,356865.0
2023-05-19 12:20:00,116.81,117.06,116.67,116.68,479003.0,116.81,117.06,116.67,116.68,479003.0
2023-05-19 12:25:00,116.69,116.76,116.51,116.51,240775.0,116.69,116.76,116.51,116.51,240775.0
2023-05-19 12:30:00,116.51,116.51,116.25,116.27,424861.0,116.51,116.51,116.25,116.27,424861.0
2023-05-19 12:35:00,116.27,116.52,116.24,116.49,331783.0,116.27,116.52,116.24,116.49,331783.0
2023-05-19 12:40:00,116.48,116.55,116.37,116.44,223942.0,116.48,116.55,116.37,116.44,223942.0
2023-05-19 12:45:00,116.44,116.56,116.36,116.49,248134.0,116.44,116.56,116.36,116.49,248134.0
2023-05-19 12:50:00,116.5,116.56,116.38,116.52,233788.0,116.5,116.56,116.38,116.52,233788.0
2023-05-19 12:55:00,116.51,116.58,116.44,116.46,245450.0,116.51,116.58,116.44,116.46,245450.0
2023-05-19 13:00:00,116.47,116.66,116.42,116.61,247091.0,116.47,116.66,116.42,116.61,247091.0
2023-05-19 13:05:00,116.61,116.86,116.51,116.54,334726.0,116.61,116.86,116.51,116.54,334726.0
2023-05-19 13:10:00,116.53,116.57,116.37,116.56,254132.0,116.53,116.57,116.37,116.56,254132.0
2023-05-19 13:15:00,116.56,116.61,116.51,116.57,196951.0,116.56,116.61,116.51,116.57,196951.0
2023-05-19 13:20:00,116.57,116.59,116.46,116.57,176889.0,116.57,116.59,116.46,116.57,176889.0
2023-05-19 13:25:00,116.57,116.57,116.32,116.54,288588.0,116.57,116.57,116.32,116.54,288588.0
2023-05-19 13:30:00,116.54,116.6,116.23,116.31,338623.0,116.54,116.6,116.23,116.31,338623.0
2023-05-19 13:35:00,116.31,116.36,116.18,116.26,366648.0,116.31,116.36,116.18,116.26,366648.0
2023-05-19 13:40:00,116.26,116.37,116.2,116.29,278422.0,116.26,116.37,116.2,116.29,278422.0
2023-05-19 13:45:00,116.29,116.39,116.23,116.34,264817.0,116.29,116.39,116.23,116.34,264817.0
2023-05-19 13:50:00,116.34,116.38,116.27,116.31,256422.0,116.34,116.38,116.27,116.31,256422.0
2023-05-19 13:55:00,116.31,116.44,116.25,116.27,441596.0,116.31,116.44,116.25,116.27,441596.0
2023-05-19 14:00:00,116.26,116.32,116.11,116.18,330540.0,116.26,116.32,116.11,116.18,330540.0
2023-05-19 14:05:00,116.18,116.2,116.08,116.13,285429.0,116.18,116.2,116.08,116.13,285429.0
2023-05-19 14:10:00,116.13,116.16,116.02,116.05,370017.0,116.13,116.16,116.02,116.05,370017.0
2023-05-19 14:15:00,116.06,116.09,115.8,116.05,674575.0,116.06,116.09,115.8,116.05,674575.0
2023-05-19 14:20:00,116.05,116.16,116.02,116.1,300267.0,116.05,116.16,116.02,116.1,300267.0
2023-05-19 14:25:00,116.09,116.12,115.84,115.86,359483.0,116.09,116.12,115.84,115.86,359483.0
2023-05-19 14:30:00,115.85,115.94,115.76,115.92,441128.0,115.85,115.94,115.76,115.92,441128.0
2023-05-19 14:35:00,115.93,115.99,115.86,115.91,350220.0,115.93,115.99,115.86,115.91,350220.0
2023-05-19 14:40:00,115.91,116.02,115.89,115.95,394287.0,115.91,116.02,115.89,115.95,394287.0
2023-05-19 14:45:00,115.95,115.96,115.7,115.75,441726.0,115.95,115.96,115.7,115.75,441726.0
2023-05-19 14:50:00,115.75,115.98,115.73,115.95,442704.0,115.75,115.98,115.73,115.95,442704.0
2023-05-19 14:55:00,115.96,116.09,115.91,116.07,350723.0,115.96,116.09,115.91,116.07,350723.0
2023-05-19 15:00:00,116.08,116.13,116.01,116.05,350563.0,116.08,116.13,116.01,116.05,350563.0
2023-05-19 15:05:00,116.05,116.09,115.87,115.9,388843.0,116.05,116.09,115.87,115.9,388843.0
2023-05-19 15:10:00,115.9,116.09,115.89,116.07,399603.0,115.9,116.09,115.89,116.07,399603.0
2023-05-19 15:15:00,116.08,116.11,116.0,116.03,314411.0,116.08,116.11,116.0,116.03,314411.0
2023-05-19 15:20:00,116.02,116.08,115.93,116.04,314204.0,116.02,116.08,115.93,116.04,314204.0
2023-05-19 15:25:00,116.05,116.1,115.92,115.93,321810.0,116.05,116.1,115.92,115.93,321810.0
2023-05-19 15:30:00,115.94,116.04,115.92,115.98,297608.0,115.94,116.04,115.92,115.98,297608.0
2023-05-19 15:35:00,115.97,116.14,115.97,116.11,366504.0,115.97,116.14,115.97,116.11,366504.0
2023-05-19 15:40:00,116.12,116.25,116.09,116.19,557974.0,116.12,116.25,116.09,116.19,557974.0
2023-05-19 15:45:00,116.19,116.21,115.98,116.08,503408.0,116.19,116.21,115.98,116.08,503408.0
2023-05-19 15:50:00,116.07,116.34,116.0,116.3,758432.0,116.07,116.34,116.0,116.3,758432.0
2023-05-19 15:55:00,116.3,116.4,116.22,116.27,1510729.0,116.3,116.4,116.22,116.27,1510729.0
2023-05-22 09:30:00,116.78,116.78,116.21,116.22,1905772.0,116.78,116.78,116.21,116.22,1905772.0
2023-05-22 09:35:00,116.23,116.26,115.3,115.34,2032578.0,116.23,116.26,115.3,115.34,2032578.0
2023-05-22 09:40:00,115.34,115.98,115.16,115.63,1839589.0,115.34,115.98,115.16,115.63,1839589.0
2023-05-22 09:45:00,115.63,115.92,115.5,115.92,1436754.0,115.63,115.92,115.5,115.92,1436754.0
2023-05-22 09:50:00,115.92,116.19,115.88,115.96,1386724.0,115.92,116.19,115.88,115.96,1386724.0
2023-05-22 09:55:00,115.95,116.18,115.89,116.01,1180560.0,115.95,116.18,115.89,116.01,1180560.0
2023-05-22 10:00:00,116.0,116.2,115.67,115.68,1201716.0,116.0,116.2,115.67,115.68,1201716.0
2023-05-22 10:05:00,115.67,115.79,115.18,115.31,1321247.0,115.67,115.79,115.18,115.31,1321247.0
2023-05-22 10:10:00,115.29,115.72,115.26,115.3,1087078.0,115.29,115.72,115.26,115.3,1087078.0
2023-05-22 10:15:00,115.31,115.64,115.16,115.59,944349.0,115.31,115.64,115.16,115.59,944349.0
2023-05-22 10:20:00,115.59,115.66,115.27,115.4,989484.0,115.59,115.66,115.27,115.4,989484.0
2023-05-22 10:25:00,115.39,115.56,115.07,115.09,1089257.0,115.39,115.56,115.07,115.09,1089257.0
2023-05-22 10:30:00,115.1,115.44,115.07,115.27,1133288.0,115.1,115.44,115.07,115.27,1133288.0
2023-05-22 10:35:00,115.28,115.32,115.0,115.06,982322.0,115.28,115.32,115.0,115.06,982322.0
2023-05-22 10:40:00,115.05,115.06,114.65,114.83,1386121.0,115.05,115.06,114.65,114.83,1386121.0
2023-05-22 10:45:00,114.82,114.87,114.51,114.54,998136.0,114.82,114.87,114.51,114.54,998136.0
2023-05-22 10:50:00,114.53,114.64,114.25,114.43,1232355.0,114.53,114.64,114.25,114.43,1232355.0
2023-05-22 10:55:00,114.44,114.76,114.25,114.73,1216382.0,114.44,114.76,114.25,114.73,1216382.0
2023-05-22 11:00:00,114.74,114.92,114.67,114.92,810358.0,114.74,114.92,114.67,114.92,810358.0
2023-05-22 11:05:00,114.93,115.05,114.75,114.93,949344.0,114.93,115.05,114.75,114.93,949344.0
2023-05-22 11:10:00,114.93,115.25,114.9,115.22,735446.0,114.93,115.25,114.9,115.22,735446.0
2023-05-22 11:15:00,115.22,115.34,114.97,115.0,876063.0,115.22,115.34,114.97,115.0,876063.0
2023-05-22 11:20:00,115.0,115.15,114.88,115.05,674090.0,115.0,115.15,114.88,115.05,674090.0
2023-05-22 11:25:00,115.05,115.09,114.8,114.84,651353.0,115.05,115.09,114.8,114.84,651353.0
2023-05-22 11:30:00,114.84,114.88,114.51,114.53,644375.0,114.84,114.88,114.51,114.53,644375.0
2023-05-22 11:35:00,114.52,114.57,114.29,114.38,815519.0,114.52,114.57,114.29,114.38,815519.0
2023-05-22 11:40:00,114.39,114.47,114.28,114.34,700474.0,114.39,114.47,114.28,114.34,700474.0
2023-05-22 11:45:00,114.34,114.45,114.25,114.43,743099.0,114.34,114.45,114.25,114.43,743099.0
2023-05-22 11:50:00,114.43,114.67,114.4,114.61,830612.0,114.43,114.67,114.4,114.61,830612.0
2023-05-22 11:55:00,114.61,114.68,114.47,114.5,709003.0,114.61,114.68,114.47,114.5,709003.0
2023-05-22 12:00:00,114.48,114.63,114.41,114.63,541194.0,114.48,114.63,114.41,114.63,541194.0
2023-05-22 12:05:00,114.63,114.78,114.61,114.76,583177.0,114.63,114.78,114.61,114.76,583177.0
2023-05-22 12:10:00,114.76,114.97,114.64,114.74,1048648.0,114.76,114.97,114.64,114.74,1048648.0
2023-05-22 12:15:00,114.74,114.92,114.25,114.91,1471231.0,114.74,114.92,114.25,114.91,1471231.0
2023-05-22 12:20:00,114.92,114.94,114.4,114.59,624876.0,114.92,114.94,114.4,114.59,624876.0
2023-05-22 12:25:00,114.58,114.75,114.4,114.56,622755.0,114.58,114.75,114.4,114.56,622755.0
2023-05-22 12:30:00,114.55,114.58,114.28,114.56,588321.0,114.55,114.58,114.28,114.56,588321.0
2023-05-22 12:35:00,114.57,114.88,114.48,114.87,682745.0,114.57,114.88,114.48,114.87,682745.0
2023-05-22 12:40:00,114.87,115.06,114.79,115.03,609064.0,114.87,115.06,114.79,115.03,609064.0
2023-05-22 12:45:00,115.04,115.1,114.97,115.0,427131.0,115.04,115.1,114.97,115.0,427131.0
2023-05-22 12:50:00,115.01,115.09,114.96,114.97,317642.0,115.01,115.09,114.96,114.97,317642.0
2023-05-22 12:55:00,114.97,115.08,114.75,114.92,1214491.0,114.97,115.08,114.75,114.92,1214491.0
2023-05-22 13:00:00,114.92,115.11,114.9,115.07,499287.0,114.92,115.11,114.9,115.07,499287.0
2023-05-22 13:05:00,115.07,115.25,115.03,115.08,340048.0,115.07,115.25,115.03,115.08,340048.0
2023-05-22 13:10:00,115.09,115.17,114.95,114.97,408123.0,115.09,115.17,114.95,114.97,408123.0
2023-05-22 13:15:00,114.96,115.18,114.9,115.05,363388.0,114.96,115.18,114.9,115.05,363388.0
2023-05-22 13:20:00,115.04,115.17,114.98,115.14,250731.0,115.04,115.17,114.98,115.14,250731.0
2023-05-22 13:25:00,115.14,115.2,115.03,115.04,241358.0,115.14,115.2,115.03,115.04,241358.0
2023-05-22 13:30:00,115.05,115.13,115.0,115.03,269354.0,115.05,115.13,115.0,115.03,269354.0
2023-05-22 13:35:00,115.03,115.14,114.99,115.13,222395.0,115.03,115.14,114.99,115.13,222395.0
2023-05-22 13:40:00,115.13,115.29,115.12,115.21,574727.0,115.13,115.29,115.12,115.21,574727.0
2023-05-22 13:45:00,115.21,115.32,115.16,115.25,336407.0,115.21,115.32,115.16,115.25,336407.0
2023-05-22 13:50:00,115.24,115.34,115.23,115.25,290143.0,115.24,115.34,115.23,115.25,290143.0
2023-05-22 13:55:00,115.24,115.32,115.17,115.17,303005.0,115.24,115.32,115.17,115.17,303005.0
2023-05-22 14:00:00,115.17,115.37,115.15,115.36,354992.0,115.17,115.37,115.15,115.36,354992.0
2023-05-22 14:05:00,115.36,115.4,115.19,115.27,295784.0,115.36,115.4,115.19,115.27,295784.0
2023-05-22 14:10:00,115.26,115.28,115.18,115.23,159331.0,115.26,115.28,115.18,115.23,159331.0
2023-05-22 14:15:00,115.23,115.43,115.22,115.42,255975.0,115.23,115.43,115.22,115.42,255975.0
2023-05-22 14:20:00,115.43,115.54,115.41,115.44,451288.0,115.43,115.54,115.41,115.44,451288.0
2023-05-22 14:25:00,115.43,115.57,115.38,115.57,300239.0,115.43,115.57,115.38,115.57,300239.0
2023-05-22 14:30:00,115.56,115.64,115.54,115.57,310595.0,115.56,115.64,115.54,115.57,310595.0
2023-05-22 14:35:00,115.56,115.57,115.39,115.42,287433.0,115.56,115.57,115.39,115.42,287433.0
2023-05-22 14:40:00,115.42,115.6,115.38,115.55,283747.0,115.42,115.6,115.38,115.55,283747.0
2023-05-22 14:45:00,115.55,115.58,115.45,115.49,259631.0,115.55,115.58,115.45,115.49,259631.0
2023-05-22 14:50:00,115.49,115.7,115.49,115.58,337598.0,115.49,115.7,115.49,115.58,337598.0
2023-05-22 14:55:00,115.58,115.58,115.34,115.46,329246.0,115.58,115.58,115.34,115.46,329246.0
2023-05-22 15:00:00,115.45,115.59,115.44,115.55,303913.0,115.45,115.59,115.44,115.55,303913.0
2023-05-22 15:05:00,115.55,115.65,115.46,115.48,309331.0,115.55,115.65,115.46,115.48,309331.0
2023-05-22 15:10:00,115.48,115.55,115.45,115.49,324497.0,115.48,115.55,115.45,115.49,324497.0
2023-05-22 15:15:00,115.49,115.57,115.41,115.43,398671.0,115.49,115.57,115.41,115.43,398671.0
2023-05-22 15:20:00,115.43,115.43,115.24,115.28,453495.0,115.43,115.43,115.24,115.28,453495.0
2023-05-22 15:25:00,115.29,115.31,115.06,115.16,548508.0,115.29,115.31,115.06,115.16,548508.0
2023-05-22 15:30:00,115.16,115.19,115.06,115.09,444435.0,115.16,115.19,115.06,115.09,444435.0
2023-05-22 15:35:00,115.09,115.19,114.96,115.09,590605.0,115.09,115.19,114.96,115.09,590605.0
2023-05-22 15:40:00,115.09,115.18,114.96,115.01,327428.0,115.09,115.18,114.96,115.01,327428.0
2023-05-22 15:45:00,115.01,115.04,114.77,114.8,624674.0,115.01,115.04,114.77,114.8,624674.0
2023-05-22 15:50:00,114.8,114.98,114.67,114.9,1262140.0,114.8,114.98,114.67,114.9,1262140.0
2023-05-22 15:55:00,114.89,115.03,114.77,115.03,1440543.0,114.89,115.03,114.77,115.03,1440543.0
2023-05-23 09:30:00,114.11,114.73,113.78,114.32,1966402.0,114.11,114.73,113.78,114.32,1966402.0
2023-05-23 09:35:00,114.32,115.01,114.06,115.0,978780.0,114.32,115.01,114.06,115.0,978780.0
2023-05-23 09:40:00,115.0,115.48,114.9,115.0,1100196.0,115.0,115.48,114.9,115.0,1100196.0
2023-05-23 09:45:00,114.98,115.33,114.92,115.24,696610.0,114.98,115.33,114.92,115.24,696610.0
2023-05-23 09:50:00,115.24,115.7,115.01,115.7,975374.0,115.24,115.7,115.01,115.7,975374.0
2023-05-23 09:55:00,115.7,115.72,115.25,115.4,818405.0,115.7,115.72,115.25,115.4,818405.0
2023-05-23 10:00:00,115.4,115.7,115.34,115.54,807147.0,115.4,115.7,115.34,115.54,807147.0
2023-05-23 10:05:00,115.53,116.03,115.4,115.99,1026621.0,115.53,116.03,115.4,115.99,1026621.0
2023-05-23 10:10:00,115.98,116.08,115.74,115.8,659655.0,115.98,116.08,115.74,115.8,659655.0
2023-05-23 10:15:00,115.78,115.93,115.52,115.89,677486.0,115.78,115.93,115.52,115.89,677486.0
2023-05-23 10:20:00,115.89,115.95,115.65,115.67,499861.0,115.89,115.95,115.65,115.67,499861.0
2023-05-23 10:25:00,115.68,115.9,115.63,115.8,346682.0,115.68,115.9,115.63,115.8,346682.0
2023-05-23 10:30:00,115.8,115.8,115.5,115.63,449495.0,115.8,115.8,115.5,115.63,449495.0
2023-05-23 10:35:00,115.63,115.72,115.46,115.69,403053.0,115.63,115.72,115.46,115.69,403053.0
2023-05-23 10:40:00,115.68,115.87,115.48,115.76,479557.0,115.68,115.87,115.48,115.76,479557.0
2023-05-23 10:45:00,115.76,115.78,115.43,115.43,387219.0,115.76,115.78,115.43,115.43,387219.0
2023-05-23 10:50:00,115.44,115.5,115.27,115.36,373924.0,115.44,115.5,115.27,115.36,373924.0
2023-05-23 10:55:00,115.36,115.69,115.32,115.67,476015.0,115.36,115.69,115.32,115.67,476015.0
2023-05-23 11:00:00,115.69,115.9,115.65,115.88,478034.0,115.69,115.9,115.65,115.88,478034.0
2023-05-23 11:05:00,115.88,116.19,115.8,116.14,763601.0,115.88,116.19,115.8,116.14,763601.0
2023-05-23 11:10:00,116.14,116.14,115.97,116.08,556419.0,116.14,116.14,115.97,116.08,556419.0
2023-05-23 11:15:00,116.07,116.38,116.07,116.3,775288.0,116.07,116.38,116.07,116.3,775288.0
2023-05-23 11:20:00,116.32,116.52,116.3,116.45,555753.0,116.32,116.52,116.3,116.45,555753.0
2023-05-23 11:25:00,116.44,116.61,116.42,116.59,498922.0,116.44,116.61,116.42,116.59,498922.0
2023-05-23 11:30:00,116.59,116.61,116.4,116.54,544248.0,116.59,116.61,116.4,116.54,544248.0
2023-05-23 11:35:00,116.53,116.9,116.41,116.86,927096.0,116.53,116.9,116.41,116.86,927096.0
2023-05-23 11:40:00,116.86,117.14,116.83,117.02,938587.0,116.86,117.14,116.83,117.02,938587.0
2023-05-23 11:45:00,117.01,117.08,116.7,116.8,622079.0,117.01,117.08,116.7,116.8,622079.0
2023-05-23 11:50:00,116.79,116.8,116.55,116.64,657232.0,116.79,116.8,116.55,116.64,657232.0
2023-05-23 11:55:00,116.65,116.99,116.65,116.88,582923.0,116.65,116.99,116.65,116.88,582923.0
2023-05-23 12:00:00,116.89,117.1,116.8,116.84,574153.0,116.89,117.1,116.8,116.84,574153.0
2023-05-23 12:05:00,116.85,116.95,116.66,116.94,465477.0,116.85,116.95,116.66,116.94,465477.0
2023-05-23 12:10:00,116.94,117.0,116.83,116.91,386319.0,116.94,117.0,116.83,116.91,386319.0
2023-05-23 12:15:00,116.91,116.96,116.58,116.61,350763.0,116.91,116.96,116.58,116.61,350763.0
2023-05-23 12:20:00,116.62,116.62,116.45,116.55,413200.0,116.62,116.62,116.45,116.55,413200.0
2023-05-23 12:25:00,116.54,116.56,116.33,116.44,307170.0,116.54,116.56,116.33,116.44,307170.0
2023-05-23 12:30:00,116.45,116.55,116.25,116.31,467611.0,116.45,116.55,116.25,116.31,467611.0
2023-05-23 12:35:00,116.29,116.34,115.98,116.03,605248.0,116.29,116.34,115.98,116.03,605248.0
2023-05-23 12:40:00,116.02,116.08,115.85,115.9,545076.0,116.02,116.08,115.85,115.9,545076.0
2023-05-23 12:45:00,115.9,116.04,115.66,115.76,453176.0,115.9,116.04,115.66,115.76,453176.0
2023-05-23 12:50:00,115.76,116.06,115.74,116.05,477196.0,115.76,116.06,115.74,116.05,477196.0
2023-05-23 12:55:00,116.06,116.2,116.02,116.14,512497.0,116.06,116.2,116.02,116.14,512497.0
2023-05-23 13:00:00,116.14,116.33,116.12,116.2,790993.0,116.14,116.33,116.12,116.2,790993.0
2023-05-23 13:05:00,116.19,116.41,116.13,116.38,516145.0,116.19,116.41,116.13,116.38,516145.0
2023-05-23 13:10:00,116.39,116.46,116.25,116.41,468725.0,116.39,116.46,116.25,116.41,468725.0
2023-05-23 13:15:00,116.42,116.56,116.42,116.47,488774.0,116.42,116.56,116.42,116.47,488774.0
2023-05-23 13:20:00,116.47,116.47,116.21,116.4,364819.0,116.47,116.47,116.21,116.4,364819.0
2023-05-23 13:25:00,116.4,116.43,116.05,116.08,331857.0,116.4,116.43,116.05,116.08,331857.0
2023-05-23 13:30:00,116.08,116.09,115.82,115.84,424756.0,116.08,116.09,115.82,115.84,424756.0
2023-05-23 13:35:00,115.84,116.04,115.83,116.02,352161.0,115.84,116.04,115.83,116.02,352161.0
2023-05-23 13:40:00,116.02,116.15,115.97,116.05,289555.0,116.02,116.15,115.97,116.05,289555.0
2023-05-23 13:45:00,116.05,116.17,115.83,115.87,312558.0,116.05,116.17,115.83,115.87,312558.0
2023-05-23 13:50:00,115.86,115.88,115.66,115.76,384353.0,115.86,115.88,115.66,115.76,384353.0
2023-05-23 13:55:00,115.76,115.8,115.67,115.71,263261.0,115.76,115.8,115.67,115.71,263261.0
2023-05-23 14:00:00,115.71,115.79,115.63,115.76,513091.0,115.71,115.79,115.63,115.76,513091.0
2023-05-23 14:05:00,115.75,115.87,115.65,115.69,474237.0,115.75,115.87,115.65,115.69,474237.0
2023-05-23 14:10:00,115.69,115.74,115.45,115.57,513638.0,115.69,115.74,115.45,115.57,513638.0
2023-05-23 14:15:00,115.56,115.7,115.4,115.5,373225.0,115.56,115.7,115.4,115.5,373225.0
2023-05-23 14:20:00,115.5,115.52,114.99,115.02,798111.0,115.5,115.52,114.99,115.02,798111.0
2023-05-23 14:25:00,115.02,115.41,114.91,115.26,629287.0,115.02,115.41,114.91,115.26,629287.0
2023-05-23 14:30:00,115.25,115.46,115.22,115.25,451633.0,115.25,115.46,115.22,115.25,451633.0
2023-05-23 14:35:00,115.24,115.27,115.03,115.16,358192.0,115.24,115.27,115.03,115.16,358192.0
2023-05-23 14:40:00,115.16,115.4,115.13,115.38,521563.0,115.16,115.4,115.13,115.38,521563.0
2023-05-23 14:45:00,115.37,115.47,115.08,115.09,454250.0,115.37,115.47,115.08,115.09,454250.0
2023-05-23 14:50:00,115.09,115.21,115.05,115.08,451406.0,115.09,115.21,115.05,115.08,451406.0
2023-05-23 14:55:00,115.08,115.24,115.01,115.06,515751.0,115.08,115.24,115.01,115.06,515751.0
2023-05-23 15:00:00,115.05,115.19,115.0,115.17,505294.0,115.05,115.19,115.0,115.17,505294.0
2023-05-23 15:05:00,115.17,115.2,114.8,114.96,600655.0,115.17,115.2,114.8,114.96,600655.0
2023-05-23 15:10:00,114.96,115.17,114.92,115.12,469322.0,114.96,115.17,114.92,115.12,469322.0
2023-05-23 15:15:00,115.11,115.2,114.83,114.87,474373.0,115.11,115.2,114.83,114.87,474373.0
2023-05-23 15:20:00,114.87,115.02,114.85,114.98,469878.0,114.87,115.02,114.85,114.98,469878.0
2023-05-23 15:25:00,114.98,115.12,114.98,115.12,432525.0,114.98,115.12,114.98,115.12,432525.0
2023-05-23 15:30:00,115.12,115.2,115.08,115.18,443518.0,115.12,115.2,115.08,115.18,443518.0
2023-05-23 15:35:00,115.18,115.22,115.06,115.14,431696.0,115.18,115.22,115.06,115.14,431696.0
2023-05-23 15:40:00,115.14,115.18,115.07,115.16,407247.0,115.14,115.18,115.07,115.16,407247.0
2023-05-23 15:45:00,115.16,115.27,115.14,115.21,533639.0,115.16,115.27,115.14,115.21,533639.0
2023-05-23 15:50:00,115.22,115.29,115.05,115.09,956584.0,115.22,115.29,115.05,115.09,956584.0
2023-05-23 15:55:00,115.09,115.11,114.92,115.0,2122713.0,115.09,115.11,114.92,115.0,2122713.0
2023-05-24 09:30:00,115.35,116.19,115.02,116.15,2806020.0,115.35,116.19,115.02,116.15,2806020.0
2023-05-24 09:35:00,116.13,116.7,116.05,116.36,1875963.0,116.13,116.7,116.05,116.36,1875963.0
2023-05-24 09:40:00,116.37,116.89,116.29,116.63,1501946.0,116.37,116.89,116.29,116.63,1501946.0
2023-05-24 09:45:00,116.62,116.83,116.14,116.28,1412584.0,116.62,116.83,116.14,116.28,1412584.0
2023-05-24 09:50:00,116.28,116.42,116.1,116.32,966320.0,116.28,116.42,116.1,116.32,966320.0
2023-05-24 09:55:00,116.32,116.68,115.87,116.58,1272726.0,116.32,116.68,115.87,116.58,1272726.0
2023-05-24 10:00:00,116.56,116.76,115.96,116.01,1076132.0,116.56,116.76,115.96,116.01,1076132.0
2023-05-24 10:05:00,116.01,116.03,115.7,115.93,780680.0,116.01,116.03,115.7,115.93,780680.0
2023-05-24 10:10:00,115.94,116.25,115.91,116.05,779079.0,115.94,116.25,115.91,116.05,779079.0
2023-05-24 10:15:00,116.04,116.48,115.93,116.1,845848.0,116.04,116.48,115.93,116.1,845848.0
2023-05-24 10:20:00,116.09,116.21,115.64,115.64,589030.0,116.09,116.21,115.64,115.64,589030.0
2023-05-24 10:25:00,115.66,115.86,115.61,115.73,645861.0,115.66,115.86,115.61,115.73,645861.0
2023-05-24 10:30:00,115.74,115.88,115.62,115.82,533701.0,115.74,115.88,115.62,115.82,533701.0
2023-05-24 10:35:00,115.83,115.93,115.64,115.7,506383.0,115.83,115.93,115.64,115.7,506383.0
2023-05-24 10:40:00,115.69,115.7,115.31,115.52,868398.0,115.69,115.7,115.31,115.52,868398.0
2023-05-24 10:45:00,115.52,115.79,115.49,115.62,609115.0,115.52,115.79,115.49,115.62,609115.0
2023-05-24 10:50:00,115.62,115.69,115.21,115.31,612001.0,115.62,115.69,115.21,115.31,612001.0
2023-05-24 10:55:00,115.31,115.6,115.27,115.58,427083.0,115.31,115.6,115.27,115.58,427083.0
2023-05-24 11:00:00,115.6,115.65,115.32,115.53,512530.0,115.6,115.65,115.32,115.53,512530.0
2023-05-24 11:05:00,115.54,115.72,115.39,115.62,466776.0,115.54,115.72,115.39,115.62,466776.0
2023-05-24 11:10:00,115.63,115.96,115.6,115.87,677617.0,115.63,115.96,115.6,115.87,677617.0
2023-05-24 11:15:00,115.87,115.99,115.78,115.85,458560.0,115.87,115.99,115.78,115.85,458560.0
2023-05-24 11:20:00,115.86,116.01,115.67,115.97,477919.0,115.86,116.01,115.67,115.97,477919.0
2023-05-24 11:25:00,115.96,116.24,115.95,116.09,688494.0,115.96,116.24,115.95,116.09,688494.0
2023-05-24 11:30:00,116.1,116.38,116.04,116.33,639427.0,116.1,116.38,116.04,116.33,639427.0
2023-05-24 11:35:00,116.32,116.4,116.21,116.31,452564.0,116.32,116.4,116.21,116.31,452564.0
2023-05-24 11:40:00,116.31,116.35,116.01,116.21,499092.0,116.31,116.35,116.01,116.21,499092.0
2023-05-24 11:45:00,116.21,116.43,116.08,116.39,524955.0,116.21,116.43,116.08,116.39,524955.0
2023-05-24 11:50:00,116.38,116.46,116.14,116.26,433649.0,116.38,116.46,116.14,116.26,433649.0
2023-05-24 11:55:00,116.25,116.27,115.87,115.91,366471.0,116.25,116.27,115.87,115.91,366471.0
2023-05-24 12:00:00,115.91,116.17,115.91,116.09,439053.0,115.91,116.17,115.91,116.09,439053.0
2023-05-24 12:05:00,116.09,116.25,116.01,116.16,354119.0,116.09,116.25,116.01,116.16,354119.0
2023-05-24 12:10:00,116.17,116.29,115.96,116.25,432450.0,116.17,116.29,115.96,116.25,432450.0
2023-05-24 12:15:00,116.24,116.24,115.85,115.88,384612.0,116.24,116.24,115.85,115.88,384612.0
2023-05-24 12:20:00,115.88,115.95,115.74,115.82,346715.0,115.88,115.95,115.74,115.82,346715.0
2023-05-24 12:25:00,115.82,115.93,115.77,115.8,278611.0,115.82,115.93,115.77,115.8,278611.0
2023-05-24 12:30:00,115.81,115.91,115.72,115.79,278052.0,115.81,115.91,115.72,115.79,278052.0
2023-05-24 12:35:00,115.79,115.9,115.76,115.9,325049.0,115.79,115.9,115.76,115.9,325049.0
2023-05-24 12:40:00,115.91,115.98,115.8,115.83,250281.0,115.91,115.98,115.8,115.83,250281.0
2023-05-24 12:45:00,115.83,115.91,115.78,115.83,241761.0,115.83,115.91,115.78,115.83,241761.0
2023-05-24 12:50:00,115.83,116.05,115.82,116.02,338511.0,115.83,116.05,115.82,116.02,338511.0
2023-05-24 12:55:00,116.02,116.09,115.92,116.03,294365.0,116.02,116.09,115.92,116.03,294365.0
2023-05-24 13:00:00,116.03,116.11,115.86,116.03,351563.0,116.03,116.11,115.86,116.03,351563.0
2023-05-24 13:05:00,116.03,116.1,115.88,115.94,279957.0,116.03,116.1,115.88,115.94,279957.0
2023-05-24 13:10:00,115.95,116.06,115.77,115.8,325952.0,115.95,116.06,115.77,115.8,325952.0
2023-05-24 13:15:00,115.8,115.96,115.72,115.92,281405.0,115.8,115.96,115.72,115.92,281405.0
2023-05-24 13:20:00,115.93,116.09,115.91,115.94,417584.0,115.93,116.09,115.91,115.94,417584.0
2023-05-24 13:25:00,115.93,115.96,115.84,115.87,250250.0,115.93,115.96,115.84,115.87,250250.0
2023-05-24 13:30:00,115.87,116.11,115.85,116.06,380742.0,115.87,116.11,115.85,116.06,380742.0
2023-05-24 13:35:00,116.06,116.24,116.06,116.18,459279.0,116.06,116.24,116.06,116.18,459279.0
2023-05-24 13:40:00,116.18,116.35,116.17,116.35,388459.0,116.18,116.35,116.17,116.35,388459.0
2023-05-24 13:45:00,116.35,116.48,116.2,116.25,438288.0,116.35,116.48,116.2,116.25,438288.0
2023-05-24 13:50:00,116.25,116.41,116.24,116.32,271780.0,116.25,116.41,116.24,116.32,271780.0
2023-05-24 13:55:00,116.32,116.35,116.18,116.27,308891.0,116.32,116.35,116.18,116.27,308891.0
2023-05-24 14:00:00,116.27,116.43,116.06,116.11,443846.0,116.27,116.43,116.06,116.11,443846.0
2023-05-24 14:05:00,116.13,116.3,116.12,116.12,303835.0,116.13,116.3,116.12,116.12,303835.0
2023-05-24 14:10:00,116.12,116.38,116.09,116.35,463523.0,116.12,116.38,116.09,116.35,463523.0
2023-05-24 14:15:00,116.35,116.55,116.28,116.38,539936.0,116.35,116.55,116.28,116.38,539936.0
2023-05-24 14:20:00,116.38,116.54,116.32,116.52,359113.0,116.38,116.54,116.32,116.52,359113.0
2023-05-24 14:25:00,116.51,116.54,116.27,116.38,399844.0,116.51,116.54,116.27,116.38,399844.0
2023-05-24 14:30:00,116.38,116.43,116.3,116.41,272688.0,116.38,116.43,116.3,116.41,272688.0
2023-05-24 14:35:00,116.41,116.49,116.37,116.46,258808.0,116.41,116.49,116.37,116.46,258808.0
2023-05-24 14:40:00,116.46,116.73,116.44,116.65,733694.0,116.46,116.73,116.44,116.65,733694.0
2023-05-24 14:45:00,116.64,116.8,116.45,116.48,512650.0,116.64,116.8,116.45,116.48,512650.0
2023-05-24 14:50:00,116.47,116.58,116.28,116.38,509664.0,116.47,116.58,116.28,116.38,509664.0
2023-05-24 14:55:00,116.37,116.63,116.36,116.63,472588.0,116.37,116.63,116.36,116.63,472588.0
2023-05-24 15:00:00,116.63,116.65,116.46,116.55,354567.0,116.63,116.65,116.46,116.55,354567.0
2023-05-24 15:05:00,116.55,116.79,116.54,116.75,549711.0,116.55,116.79,116.54,116.75,549711.0
2023-05-24 15:10:00,116.75,116.84,116.73,116.79,475214.0,116.75,116.84,116.73,116.79,475214.0
2023-05-24 15:15:00,116.79,117.02,116.76,117.02,772562.0,116.79,117.02,116.76,117.02,772562.0
2023-05-24 15:20:00,117.03,117.23,116.95,117.17,1137439.0,117.03,117.23,116.95,117.17,1137439.0
2023-05-24 15:25:00,117.18,117.3,117.09,117.14,573649.0,117.18,117.3,117.09,117.14,573649.0
2023-05-24 15:30:00,117.14,117.34,117.06,117.17,822430.0,117.14,117.34,117.06,117.17,822430.0
2023-05-24 15:35:00,117.17,117.19,117.0,117.08,663001.0,117.17,117.19,117.0,117.08,663001.0
2023-05-24 15:40:00,117.08,117.11,116.79,116.81,614928.0,117.08,117.11,116.79,116.81,614928.0
2023-05-24 15:45:00,116.8,117.04,116.76,116.87,891089.0,116.8,117.04,116.76,116.87,891089.0
2023-05-24 15:50:00,116.85,116.86,116.63,116.73,991268.0,116.85,116.86,116.63,116.73,991268.0
2023-05-24 15:55:00,116.74,116.84,116.63,116.77,1640489.0,116.74,116.84,116.63,116.77,1640489.0
2023-05-25 09:30:00,116.67,116.87,115.7,116.0,2924253.0,116.67,116.87,115.7,116.0,2924253.0
2023-05-25 09:35:00,116.0,116.22,115.89,116.01,958378.0,116.0,116.22,115.89,116.01,958378.0
2023-05-25 09:40:00,116.01,116.44,115.98,115.98,1262865.0,116.01,116.44,115.98,115.98,1262865.0
2023-05-25 09:45:00,115.98,116.09,115.6,115.8,1119848.0,115.98,116.09,115.6,115.8,1119848.0
2023-05-25 09:50:00,115.79,115.91,115.61,115.8,748593.0,115.79,115.91,115.61,115.8,748593.0
2023-05-25 09:55:00,115.8,115.84,115.47,115.58,781444.0,115.8,115.84,115.47,115.58,781444.0
2023-05-25 10:00:00,115.57,115.95,115.42,115.93,847831.0,115.57,115.95,115.42,115.93,847831.0
2023-05-25 10:05:00,115.93,115.98,115.31,115.32,928498.0,115.93,115.98,115.31,115.32,928498.0
2023-05-25 10:10:00,115.32,115.32,114.85,114.99,1234203.0,115.32,115.32,114.85,114.99,1234203.0
2023-05-25 10:15:00,114.99,115.0,114.37,114.41,1610397.0,114.99,115.0,114.37,114.41,1610397.0
2023-05-25 10:20:00,114.4,114.99,114.31,114.75,1028473.0,114.4,114.99,114.31,114.75,1028473.0
2023-05-25 10:25:00,114.75,114.92,114.71,114.9,549012.0,114.75,114.92,114.71,114.9,549012.0
2023-05-25 10:30:00,114.9,115.18,114.62,115.11,683191.0,114.9,115.18,114.62,115.11,683191.0
2023-05-25 10:35:00,115.11,115.22,114.99,115.16,540413.0,115.11,115.22,114.99,115.16,540413.0
2023-05-25 10:40:00,115.17,115.37,115.12,115.21,504427.0,115.17,115.37,115.12,115.21,504427.0
2023-05-25 10:45:00,115.2,115.39,115.05,115.22,421699.0,115.2,115.39,115.05,115.22,421699.0
2023-05-25 10:50:00,115.23,115.25,114.74,114.99,738630.0,115.23,115.25,114.74,114.99,738630.0
2023-05-25 10:55:00,114.98,115.22,114.94,115.04,394314.0,114.98,115.22,114.94,115.04,394314.0
2023-05-25 11:00:00,115.04,115.08,114.72,114.77,494961.0,115.04,115.08,114.72,114.77,494961.0
2023-05-25 11:05:00,114.77,114.94,114.65,114.81,531081.0,114.77,114.94,114.65,114.81,531081.0
2023-05-25 11:10:00,114.81,115.11,114.75,115.03,540845.0,114.81,115.11,114.75,115.03,540845.0
2023-05-25 11:15:00,115.03,115.28,114.85,114.86,541765.0,115.03,115.28,114.85,114.86,541765.0
2023-05-25 11:20:00,114.85,114.94,114.73,114.9,441937.0,114.85,114.94,114.73,114.9,441937.0
2023-05-25 11:25:00,114.9,115.0,114.71,114.92,451158.0,114.9,115.0,114.71,114.92,451158.0
2023-05-25 11:30:00,114.92,115.12,114.8,114.96,400713.0,114.92,115.12,114.8,114.96,400713.0
2023-05-25 11:35:00,114.95,115.0,114.71,114.75,339505.0,114.95,115.0,114.71,114.75,339505.0
2023-05-25 11:40:00,114.76,114.76,114.45,114.49,521723.0,114.76,114.76,114.45,114.49,521723.0
2023-05-25 11:45:00,114.49,114.84,114.44,114.74,412967.0,114.49,114.84,114.44,114.74,412967.0
2023-05-25 11:50:00,114.73,114.97,114.68,114.77,290189.0,114.73,114.97,114.68,114.77,290189.0
2023-05-25 11:55:00,114.75,115.17,114.68,115.17,412698.0,114.75,115.17,114.68,115.17,412698.0
2023-05-25 12:00:00,115.16,115.34,115.01,115.08,548993.0,115.16,115.34,115.01,115.08,548993.0
2023-05-25 12:05:00,115.08,115.08,114.85,114.95,255004.0,115.08,115.08,114.85,114.95,255004.0
2023-05-25 12:10:00,114.94,115.01,114.86,114.98,284830.0,114.94,115.01,114.86,114.98,284830.0
2023-05-25 12:15:00,114.98,115.1,114.91,115.09,272826.0,114.98,115.1,114.91,115.09,272826.0
2023-05-25 12:20:00,115.09,115.4,115.08,115.23,399773.0,115.09,115.4,115.08,115.23,399773.0
2023-05-25 12:25:00,115.22,115.26,115.08,115.18,360904.0,115.22,115.26,115.08,115.18,360904.0
2023-05-25 12:30:00,115.19,115.26,115.0,115.03,379986.0,115.19,115.26,115.0,115.03,379986.0
2023-05-25 12:35:00,115.02,115.33,115.01,115.23,303311.0,115.02,115.33,115.01,115.23,303311.0
2023-05-25 12:40:00,115.24,115.25,115.03,115.04,202892.0,115.24,115.25,115.03,115.04,202892.0
2023-05-25 12:45:00,115.03,115.05,114.85,114.91,348940.0,115.03,115.05,114.85,114.91,348940.0
2023-05-25 12:50:00,114.92,114.97,114.79,114.8,429404.0,114.92,114.97,114.79,114.8,429404.0
2023-05-25 12:55:00,114.79,114.94,114.66,114.69,343580.0,114.79,114.94,114.66,114.69,343580.0
2023-05-25 13:00:00,114.7,114.76,114.57,114.67,291471.0,114.7,114.76,114.57,114.67,291471.0
2023-05-25 13:05:00,114.67,114.68,114.5,114.59,290793.0,114.67,114.68,114.5,114.59,290793.0
2023-05-25 13:10:00,114.59,114.73,114.58,114.64,244349.0,114.59,114.73,114.58,114.64,244349.0
2023-05-25 13:15:00,114.64,114.75,114.6,114.68,295200.0,114.64,114.75,114.6,114.68,295200.0
2023-05-25 13:20:00,114.69,114.76,114.61,114.7,264213.0,114.69,114.76,114.61,114.7,264213.0
2023-05-25 13:25:00,114.7,114.74,114.5,114.55,363302.0,114.7,114.74,114.5,114.55,363302.0
2023-05-25 13:30:00,114.55,114.64,114.5,114.59,339793.0,114.55,114.64,114.5,114.59,339793.0
2023-05-25 13:35:00,114.59,114.63,114.5,114.54,355023.0,114.59,114.63,114.5,114.54,355023.0
2023-05-25 13:40:00,114.53,114.58,114.45,114.55,371446.0,114.53,114.58,114.45,114.55,371446.0
2023-05-25 13:45:00,114.55,114.6,114.44,114.59,407068.0,114.55,114.6,114.44,114.59,407068.0
2023-05-25 13:50:00,114.59,114.64,114.36,114.41,420873.0,114.59,114.64,114.36,114.41,420873.0
2023-05-25 13:55:00,114.42,114.58,114.41,114.5,521964.0,114.42,114.58,114.41,114.5,521964.0
2023-05-25 14:00:00,114.51,114.9,114.48,114.8,729501.0,114.51,114.9,114.48,114.8,729501.0
2023-05-25 14:05:00,114.8,114.81,114.54,114.61,383742.0,114.8,114.81,114.54,114.61,383742.0
2023-05-25 14:10:00,114.61,114.85,114.6,114.83,448494.0,114.61,114.85,114.6,114.83,448494.0
2023-05-25 14:15:00,114.82,114.93,114.77,114.82,502378.0,114.82,114.93,114.77,114.82,502378.0
2023-05-25 14:20:00,114.83,114.92,114.74,114.81,624079.0,114.83,114.92,114.74,114.81,624079.0
2023-05-25 14:25:00,114.8,115.03,114.71,114.88,605399.0,114.8,115.03,114.71,114.88,605399.0
2023-05-25 14:30:00,114.88,114.95,114.6,114.74,486351.0,114.88,114.95,114.6,114.74,486351.0
2023-05-25 14:35:00,114.75,114.77,114.55,114.66,415921.0,114.75,114.77,114.55,114.66,415921.0
2023-05-25 14:40:00,114.66,114.74,114.5,114.53,340144.0,114.66,114.74,114.5,114.53,340144.0
2023-05-25 14:45:00,114.53,114.63,114.4,114.51,470303.0,114.53,114.63,114.4,114.51,470303.0
2023-05-25 14:50:00,114.5,114.75,114.44,114.73,472425.0,114.5,114.75,114.44,114.73,472425.0
2023-05-25 14:55:00,114.74,114.78,114.53,114.54,319402.0,114.74,114.78,114.53,114.54,319402.0
2023-05-25 15:00:00,114.54,114.68,114.5,114.68,357436.0,114.54,114.68,114.5,114.68,357436.0
2023-05-25 15:05:00,114.68,114.94,114.64,114.93,563119.0,114.68,114.94,114.64,114.93,563119.0
2023-05-25 15:10:00,114.93,115.06,114.86,114.96,599760.0,114.93,115.06,114.86,114.96,599760.0
2023-05-25 15:15:00,114.96,114.98,114.78,114.86,365529.0,114.96,114.98,114.78,114.86,365529.0
2023-05-25 15:20:00,114.85,114.92,114.79,114.89,418615.0,114.85,114.92,114.79,114.89,418615.0
2023-05-25 15:25:00,114.9,115.1,114.78,115.09,764782.0,114.9,115.1,114.78,115.09,764782.0
2023-05-25 15:30:00,115.09,115.19,114.97,115.05,750992.0,115.09,115.19,114.97,115.05,750992.0
2023-05-25 15:35:00,115.05,115.33,114.93,115.19,816377.0,115.05,115.33,114.93,115.19,816377.0
2023-05-25 15:40:00,115.18,115.29,115.11,115.2,754615.0,115.18,115.29,115.11,115.2,754615.0
2023-05-25 15:45:00,115.19,115.32,114.84,114.96,1012448.0,115.19,115.32,114.84,114.96,1012448.0
2023-05-25 15:50:00,114.96,115.19,114.92,115.02,1205295.0,114.96,115.19,114.92,115.02,1205295.0
2023-05-25 15:55:00,115.03,115.1,114.86,115.02,1937063.0,115.03,115.1,114.86,115.02,1937063.0
2023-05-26 09:30:00,116.0,116.94,116.0,116.51,2890280.0,116.0,116.94,116.0,116.51,2890280.0
2023-05-26 09:35:00,116.51,117.12,116.43,116.94,1760372.0,116.51,117.12,116.43,116.94,1760372.0
2023-05-26 09:40:00,116.96,117.19,116.68,116.78,1514151.0,116.96,117.19,116.68,116.78,1514151.0
2023-05-26 09:45:00,116.77,117.33,116.75,117.31,1239245.0,116.77,117.33,116.75,117.31,1239245.0
2023-05-26 09:50:00,117.31,117.73,117.24,117.71,1524469.0,117.31,117.73,117.24,117.71,1524469.0
2023-05-26 09:55:00,117.7,117.8,117.45,117.65,1097014.0,117.7,117.8,117.45,117.65,1097014.0
2023-05-26 10:00:00,117.65,118.15,117.64,118.0,1525187.0,117.65,118.15,117.64,118.0,1525187.0
2023-05-26 10:05:00,118.0,118.34,117.87,118.23,1342945.0,118.0,118.34,117.87,118.23,1342945.0
2023-05-26 10:10:00,118.23,118.27,117.96,118.19,861166.0,118.23,118.27,117.96,118.19,861166.0
2023-05-26 10:15:00,118.19,118.34,118.05,118.17,853058.0,118.19,118.34,118.05,118.17,853058.0
2023-05-26 10:20:00,118.18,118.37,118.1,118.26,646543.0,118.18,118.37,118.1,118.26,646543.0
2023-05-26 10:25:00,118.27,118.48,118.24,118.4,755775.0,118.27,118.48,118.24,118.4,755775.0
2023-05-26 10:30:00,118.39,118.73,118.39,118.73,885605.0,118.39,118.73,118.39,118.73,885605.0
2023-05-26 10:35:00,118.73,118.95,118.65,118.77,869520.0,118.73,118.95,118.65,118.77,869520.0
2023-05-26 10:40:00,118.78,119.09,118.76,118.99,1189911.0,118.78,119.09,118.76,118.99,1189911.0
2023-05-26 10:45:00,119.0,119.28,118.91,119.18,974192.0,119.0,119.28,118.91,119.18,974192.0
2023-05-26 10:50:00,119.18,119.68,119.16,119.66,1005626.0,119.18,119.68,119.16,119.66,1005626.0
2023-05-26 10:55:00,119.65,119.81,119.61,119.66,1072511.0,119.65,119.81,119.61,119.66,1072511.0
2023-05-26 11:00:00,119.66,120.0,119.65,119.98,1298518.0,119.66,120.0,119.65,119.98,1298518.0
2023-05-26 11:05:00,119.97,120.52,119.86,120.51,2725230.0,119.97,120.52,119.86,120.51,2725230.0
2023-05-26 11:10:00,120.52,120.99,120.23,120.56,2643940.0,120.52,120.99,120.23,120.56,2643940.0
2023-05-26 11:15:00,120.55,120.85,120.29,120.53,1457418.0,120.55,120.85,120.29,120.53,1457418.0
2023-05-26 11:20:00,120.53,120.75,120.37,120.66,1242773.0,120.53,120.75,120.37,120.66,1242773.0
2023-05-26 11:25:00,120.66,121.19,120.49,120.75,1810233.0,120.66,121.19,120.49,120.75,1810233.0
2023-05-26 11:30:00,120.77,121.04,120.69,120.98,904230.0,120.77,121.04,120.69,120.98,904230.0
2023-05-26 11:35:00,120.98,120.98,120.39,120.57,1008120.0,120.98,120.98,120.39,120.57,1008120.0
2023-05-26 11:40:00,120.58,120.81,120.28,120.8,962387.0,120.58,120.81,120.28,120.8,962387.0
2023-05-26 11:45:00,120.8,121.12,120.77,120.96,923114.0,120.8,121.12,120.77,120.96,923114.0
2023-05-26 11:50:00,120.97,121.08,120.8,120.81,675523.0,120.97,121.08,120.8,120.81,675523.0
2023-05-26 11:55:00,120.82,120.85,120.14,120.19,641459.0,120.82,120.85,120.14,120.19,641459.0
2023-05-26 12:00:00,120.19,120.48,119.97,120.47,954080.0,120.19,120.48,119.97,120.47,954080.0
2023-05-26 12:05:00,120.47,121.01,120.43,120.99,859170.0,120.47,121.01,120.43,120.99,859170.0
2023-05-26 12:10:00,120.99,121.14,120.74,120.99,1062105.0,120.99,121.14,120.74,120.99,1062105.0
2023-05-26 12:15:00,121.0,121.01,120.71,120.94,561763.0,121.0,121.01,120.71,120.94,561763.0
2023-05-26 12:20:00,120.93,121.0,120.69,120.7,469297.0,120.93,121.0,120.69,120.7,469297.0
2023-05-26 12:25:00,120.71,120.78,120.5,120.72,466103.0,120.71,120.78,120.5,120.72,466103.0
2023-05-26 12:30:00,120.7,120.71,120.45,120.71,396953.0,120.7,120.71,120.45,120.71,396953.0
2023-05-26 12:35:00,120.73,120.88,120.67,120.72,366230.0,120.73,120.88,120.67,120.72,366230.0
2023-05-26 12:40:00,120.72,120.9,120.65,120.9,561033.0,120.72,120.9,120.65,120.9,561033.0
2023-05-26 12:45:00,120.9,121.0,120.8,120.92,694789.0,120.9,121.0,120.8,120.92,694789.0
2023-05-26 12:50:00,120.92,121.01,120.82,120.91,556085.0,120.92,121.01,120.82,120.91,556085.0
2023-05-26 12:55:00,120.92,121.1,120.89,121.1,504293.0,120.92,121.1,120.89,121.1,504293.0
2023-05-26 13:00:00,121.1,121.22,121.03,121.16,994897.0,121.1,121.22,121.03,121.16,994897.0
2023-05-26 13:05:00,121.15,121.47,121.09,121.31,767409.0,121.15,121.47,121.09,121.31,767409.0
2023-05-26 13:10:00,121.3,121.5,121.29,121.42,656624.0,121.3,121.5,121.29,121.42,656624.0
2023-05-26 13:15:00,121.42,121.48,120.81,120.97,681116.0,121.42,121.48,120.81,120.97,681116.0
2023-05-26 13:20:00,120.97,121.0,120.7,120.91,581312.0,120.97,121.0,120.7,120.91,581312.0
2023-05-26 13:25:00,120.9,121.02,120.89,120.95,510694.0,120.9,121.02,120.89,120.95,510694.0
2023-05-26 13:30:00,120.95,121.14,120.81,121.02,493934.0,120.95,121.14,120.81,121.02,493934.0
2023-05-26 13:35:00,121.02,121.21,120.98,121.18,544225.0,121.02,121.21,120.98,121.18,544225.0
2023-05-26 13:40:00,121.18,121.22,120.76,120.79,734207.0,121.18,121.22,120.76,120.79,734207.0
2023-05-26 13:45:00,120.78,120.98,120.67,120.98,572405.0,120.78,120.98,120.67,120.98,572405.0
2023-05-26 13:50:00,120.97,121.07,120.75,120.79,485371.0,120.97,121.07,120.75,120.79,485371.0
2023-05-26 13:55:00,120.81,120.88,120.72,120.77,455306.0,120.81,120.88,120.72,120.77,455306.0
2023-05-26 14:00:00,120.78,120.86,120.64,120.73,520162.0,120.78,120.86,120.64,120.73,520162.0
2023-05-26 14:05:00,120.73,120.75,120.53,120.58,420672.0,120.73,120.75,120.53,120.58,420672.0
2023-05-26 14:10:00,120.58,120.82,120.56,120.72,470530.0,120.58,120.82,120.56,120.72,470530.0
2023-05-26 14:15:00,120.73,120.98,120.7,120.95,548998.0,120.73,120.98,120.7,120.95,548998.0
2023-05-26 14:20:00,120.95,121.04,120.78,120.88,527370.0,120.95,121.04,120.78,120.88,527370.0
2023-05-26 14:25:00,120.88,120.99,120.72,120.96,545701.0,120.88,120.99,120.72,120.96,545701.0
2023-05-26 14:30:00,120.96,121.17,120.94,121.09,806507.0,120.96,121.17,120.94,121.09,806507.0
2023-05-26 14:35:00,121.09,121.09,120.8,120.88,449200.0,121.09,121.09,120.8,120.88,449200.0
2023-05-26 14:40:00,120.88,120.9,120.68,120.71,435800.0,120.88,120.9,120.68,120.71,435800.0
2023-05-26 14:45:00,120.71,120.91,120.68,120.91,561643.0,120.71,120.91,120.68,120.91,561643.0
2023-05-26 14:50:00,120.9,121.02,120.85,120.95,535529.0,120.9,121.02,120.85,120.95,535529.0
2023-05-26 14:55:00,120.95,121.0,120.83,120.91,482773.0,120.95,121.0,120.83,120.91,482773.0
2023-05-26 15:00:00,120.91,121.04,120.83,120.83,527394.0,120.91,121.04,120.83,120.83,527394.0
2023-05-26 15:05:00,120.83,120.89,120.73,120.76,505614.0,120.83,120.89,120.73,120.76,505614.0
2023-05-26 15:10:00,120.75,120.93,120.6,120.68,692907.0,120.75,120.93,120.6,120.68,692907.0
2023-05-26 15:15:00,120.68,120.72,120.44,120.46,640462.0,120.68,120.72,120.44,120.46,640462.0
2023-05-26 15:20:00,120.47,120.5,120.27,120.27,741749.0,120.47,120.5,120.27,120.27,741749.0
2023-05-26 15:25:00,120.27,120.44,120.22,120.23,843398.0,120.27,120.44,120.22,120.23,843398.0
2023-05-26 15:30:00,120.23,120.26,120.05,120.16,803778.0,120.23,120.26,120.05,120.16,803778.0
2023-05-26 15:35:00,120.15,120.17,119.72,119.83,1141265.0,120.15,120.17,119.72,119.83,1141265.0
2023-05-26 15:40:00,119.84,120.02,119.75,119.97,933196.0,119.84,120.02,119.75,119.97,933196.0
2023-05-26 15:45:00,119.96,120.04,119.84,119.9,1047185.0,119.96,120.04,119.84,119.9,1047185.0
2023-05-26 15:50:00,119.9,119.98,119.61,119.98,1620798.0,119.9,119.98,119.61,119.98,1620798.0
2023-05-26 15:55:00,119.98,120.3,119.97,120.08,2958974.0,119.98,120.3,119.97,120.08,2958974.0
2023-05-30 09:30:00,122.24,122.92,122.16,122.24,4215804.0,122.24,122.92,122.16,122.24,4215804.0
2023-05-30 09:35:00,122.24,122.44,121.58,122.38,1986835.0,122.24,122.44,121.58,122.38,1986835.0
2023-05-30 09:40:00,122.39,122.62,121.11,121.27,1376643.0,122.39,122.62,121.11,121.27,1376643.0
2023-05-30 09:45:00,121.28,121.31,120.53,120.75,1164149.0,121.28,121.31,120.53,120.75,1164149.0
2023-05-30 09:50:00,120.75,120.79,119.91,120.05,1252449.0,120.75,120.79,119.91,120.05,1252449.0
2023-05-30 09:55:00,120.03,120.85,119.85,120.8,1190357.0,120.03,120.85,119.85,120.8,1190357.0
2023-05-30 10:00:00,120.79,121.35,120.35,121.2,1367380.0,120.79,121.35,120.35,121.2,1367380.0
2023-05-30 10:05:00,121.2,122.2,121.13,122.15,1534654.0,121.2,122.2,121.13,122.15,1534654.0
2023-05-30 10:10:00,122.15,122.43,121.93,121.97,1035529.0,122.15,122.43,121.93,121.97,1035529.0
2023-05-30 10:15:00,121.96,122.58,121.76,122.21,1366071.0,121.96,122.58,121.76,122.21,1366071.0
2023-05-30 10:20:00,122.21,122.37,121.97,122.09,893116.0,122.21,122.37,121.97,122.09,893116.0
2023-05-30 10:25:00,122.1,122.11,121.43,121.49,656165.0,122.1,122.11,121.43,121.49,656165.0
2023-05-30 10:30:00,121.5,121.7,121.31,121.55,662157.0,121.5,121.7,121.31,121.55,662157.0
2023-05-30 10:35:00,121.55,121.56,121.16,121.34,560384.0,121.55,121.56,121.16,121.34,560384.0
2023-05-30 10:40:00,121.33,121.39,121.07,121.19,534935.0,121.33,121.39,121.07,121.19,534935.0
2023-05-30 10:45:00,121.19,121.5,121.08,121.4,520198.0,121.19,121.5,121.08,121.4,520198.0
2023-05-30 10:50:00,121.39,121.93,121.31,121.86,610377.0,121.39,121.93,121.31,121.86,610377.0
2023-05-30 10:55:00,121.86,122.14,121.55,121.58,816556.0,121.86,122.14,121.55,121.58,816556.0
2023-05-30 11:00:00,121.57,121.93,121.44,121.89,486836.0,121.57,121.93,121.44,121.89,486836.0
2023-05-30 11:05:00,121.89,122.05,121.7,121.91,521911.0,121.89,122.05,121.7,121.91,521911.0
2023-05-30 11:10:00,121.91,122.13,121.75,122.09,533463.0,121.91,122.13,121.75,122.09,533463.0
2023-05-30 11:15:00,122.09,122.15,121.74,121.94,546229.0,122.09,122.15,121.74,121.94,546229.0
2023-05-30 11:20:00,121.95,122.07,121.4,121.41,678855.0,121.95,122.07,121.4,121.41,678855.0
2023-05-30 11:25:00,121.42,121.65,121.14,121.62,533708.0,121.42,121.65,121.14,121.62,533708.0
2023-05-30 11:30:00,121.61,121.68,121.35,121.38,353625.0,121.61,121.68,121.35,121.38,353625.0
2023-05-30 11:35:00,121.39,121.61,121.23,121.53,340257.0,121.39,121.61,121.23,121.53,340257.0
2023-05-30 11:40:00,121.53,121.67,121.23,121.26,267263.0,121.53,121.67,121.23,121.26,267263.0
2023-05-30 11:45:00,121.25,121.45,121.22,121.37,267599.0,121.25,121.45,121.22,121.37,267599.0
2023-05-30 11:50:00,121.37,121.45,121.15,121.38,294605.0,121.37,121.45,121.15,121.38,294605.0
2023-05-30 11:55:00,121.4,121.43,121.24,121.37,246579.0,121.4,121.43,121.24,121.37,246579.0
2023-05-30 12:00:00,121.36,121.4,120.94,121.01,401610.0,121.36,121.4,120.94,121.01,401610.0
2023-05-30 12:05:00,120.99,121.27,120.95,121.12,477240.0,120.99,121.27,120.95,121.12,477240.0
2023-05-30 12:10:00,121.13,121.18,120.86,121.17,435356.0,121.13,121.18,120.86,121.17,435356.0
2023-05-30 12:15:00,121.17,121.24,121.01,121.22,382825.0,121.17,121.24,121.01,121.22,382825.0
2023-05-30 12:20:00,121.21,121.28,121.04,121.27,325266.0,121.21,121.28,121.04,121.27,325266.0
2023-05-30 12:25:00,121.28,121.43,121.23,121.31,479283.0,121.28,121.43,121.23,121.31,479283.0
2023-05-30 12:30:00,121.32,121.5,121.24,121.3,354276.0,121.32,121.5,121.24,121.3,354276.0
2023-05-30 12:35:00,121.3,121.45,121.28,121.32,366377.0,121.3,121.45,121.28,121.32,366377.0
2023-05-30 12:40:00,121.31,121.45,121.27,121.41,345339.0,121.31,121.45,121.27,121.41,345339.0
2023-05-30 12:45:00,121.41,121.88,121.35,121.71,510381.0,121.41,121.88,121.35,121.71,510381.0
2023-05-30 12:50:00,121.71,121.86,121.7,121.81,326524.0,121.71,121.86,121.7,121.81,326524.0
2023-05-30 12:55:00,121.82,122.07,121.79,122.05,438872.0,121.82,122.07,121.79,122.05,438872.0
2023-05-30 13:00:00,122.06,122.23,121.67,121.77,528406.0,122.06,122.23,121.67,121.77,528406.0
2023-05-30 13:05:00,121.77,121.77,121.42,121.48,383135.0,121.77,121.77,121.42,121.48,383135.0
2023-05-30 13:10:00,121.48,121.74,121.44,121.59,397599.0,121.48,121.74,121.44,121.59,397599.0
2023-05-30 13:15:00,121.59,121.6,121.4,121.51,301015.0,121.59,121.6,121.4,121.51,301015.0
2023-05-30 13:20:00,121.51,121.72,121.48,121.55,354422.0,121.51,121.72,121.48,121.55,354422.0
2023-05-30 13:25:00,121.55,121.59,121.32,121.42,243448.0,121.55,121.59,121.32,121.42,243448.0
2023-05-30 13:30:00,121.41,121.47,121.19,121.41,423987.0,121.41,121.47,121.19,121.41,423987.0
2023-05-30 13:35:00,121.41,121.53,121.18,121.18,272334.0,121.41,121.53,121.18,121.18,272334.0
2023-05-30 13:40:00,121.17,121.29,121.1,121.21,260185.0,121.17,121.29,121.1,121.21,260185.0
2023-05-30 13:45:00,121.2,121.37,121.17,121.35,272860.0,121.2,121.37,121.17,121.35,272860.0
2023-05-30 13:50:00,121.36,121.42,121.04,121.08,257330.0,121.36,121.42,121.04,121.08,257330.0
2023-05-30 13:55:00,121.08,121.14,120.87,121.14,518138.0,121.08,121.14,120.87,121.14,518138.0
2023-05-30 14:00:00,121.14,121.29,121.05,121.08,466677.0,121.14,121.29,121.05,121.08,466677.0
2023-05-30 14:05:00,121.07,121.16,120.91,121.08,311518.0,121.07,121.16,120.91,121.08,311518.0
2023-05-30 14:10:00,121.08,121.29,121.03,121.15,334820.0,121.08,121.29,121.03,121.15,334820.0
2023-05-30 14:15:00,121.15,121.26,121.02,121.17,325255.0,121.15,121.26,121.02,121.17,325255.0
2023-05-30 14:20:00,121.16,121.55,121.12,121.48,368791.0,121.16,121.55,121.12,121.48,368791.0
2023-05-30 14:25:00,121.48,121.56,121.44,121.49,271939.0,121.48,121.56,121.44,121.49,271939.0
2023-05-30 14:30:00,121.5,121.69,121.49,121.59,298189.0,121.5,121.69,121.49,121.59,298189.0
2023-05-30 14:35:00,121.6,121.92,121.56,121.91,453653.0,121.6,121.92,121.56,121.91,453653.0
2023-05-30 14:40:00,121.91,122.15,121.9,122.05,513777.0,121.91,122.15,121.9,122.05,513777.0
2023-05-30 14:45:00,122.05,122.07,121.81,121.87,335930.0,122.05,122.07,121.81,121.87,335930.0
2023-05-30 14:50:00,121.87,122.1,121.74,121.99,387768.0,121.87,122.1,121.74,121.99,387768.0
2023-05-30 14:55:00,121.99,122.07,121.87,121.95,349892.0,121.99,122.07,121.87,121.95,349892.0
2023-05-30 15:00:00,121.95,122.2,121.93,122.15,448428.0,121.95,122.2,121.93,122.15,448428.0
2023-05-30 15:05:00,122.14,122.16,121.93,122.04,415825.0,122.14,122.16,121.93,122.04,415825.0
2023-05-30 15:10:00,122.03,122.15,121.88,121.89,514140.0,122.03,122.15,121.88,121.89,514140.0
2023-05-30 15:15:00,121.89,121.96,121.75,121.88,375155.0,121.89,121.96,121.75,121.88,375155.0
2023-05-30 15:20:00,121.89,121.98,121.75,121.78,330160.0,121.89,121.98,121.75,121.78,330160.0
2023-05-30 15:25:00,121.77,121.88,121.73,121.8,286524.0,121.77,121.88,121.73,121.8,286524.0
2023-05-30 15:30:00,121.78,121.93,121.76,121.9,395224.0,121.78,121.93,121.76,121.9,395224.0
2023-05-30 15:35:00,121.89,121.93,121.77,121.83,424147.0,121.89,121.93,121.77,121.83,424147.0
2023-05-30 15:40:00,121.82,121.95,121.7,121.73,421443.0,121.82,121.95,121.7,121.73,421443.0
2023-05-30 15:45:00,121.73,121.86,121.61,121.66,665597.0,121.73,121.86,121.61,121.66,665597.0
2023-05-30 15:50:00,121.67,121.68,121.29,121.33,973808.0,121.67,121.68,121.29,121.33,973808.0
2023-05-30 15:55:00,121.33,121.8,121.29,121.65,2072163.0,121.33,121.8,121.29,121.65,2072163.0
2023-05-31 09:30:00,121.46,121.98,120.94,121.32,2387550.0,121.46,121.98,120.94,121.32,2387550.0
2023-05-31 09:35:00,121.33,121.39,120.39,120.62,1355137.0,121.33,121.39,120.39,120.62,1355137.0
2023-05-31 09:40:00,120.61,121.84,120.61,121.57,1325020.0,120.61,121.84,120.61,121.57,1325020.0
2023-05-31 09:45:00,121.59,122.04,121.43,121.78,1341807.0,121.59,122.04,121.43,121.78,1341807.0
2023-05-31 09:50:00,121.77,121.82,121.22,121.48,647024.0,121.77,121.82,121.22,121.48,647024.0
2023-05-31 09:55:00,121.54,121.93,121.47,121.81,691731.0,121.54,121.93,121.47,121.81,691731.0
2023-05-31 10:00:00,121.82,121.89,121.25,121.36,800167.0,121.82,121.89,121.25,121.36,800167.0
2023-05-31 10:05:00,121.36,121.36,121.0,121.31,726647.0,121.36,121.36,121.0,121.31,726647.0
2023-05-31 10:10:00,121.3,121.4,120.71,120.75,593654.0,121.3,121.4,120.71,120.75,593654.0
2023-05-31 10:15:00,120.76,121.02,120.51,120.62,535109.0,120.76,121.02,120.51,120.62,535109.0
2023-05-31 10:20:00,120.62,120.87,120.06,120.46,793405.0,120.62,120.87,120.06,120.46,793405.0
2023-05-31 10:25:00,120.43,120.52,120.18,120.31,572790.0,120.43,120.52,120.18,120.31,572790.0
2023-05-31 10:30:00,120.31,120.58,120.2,120.41,702495.0,120.31,120.58,120.2,120.41,702495.0
2023-05-31 10:35:00,120.41,120.51,120.2,120.29,420710.0,120.41,120.51,120.2,120.29,420710.0
2023-05-31 10:40:00,120.3,120.43,120.02,120.03,566828.0,120.3,120.43,120.02,120.03,566828.0
2023-05-31 10:45:00,120.03,120.44,119.95,120.44,677712.0,120.03,120.44,119.95,120.44,677712.0
2023-05-31 10:50:00,120.43,120.58,120.38,120.48,476863.0,120.43,120.58,120.38,120.48,476863.0
2023-05-31 10:55:00,120.49,120.72,120.14,120.22,533626.0,120.49,120.72,120.14,120.22,533626.0
2023-05-31 11:00:00,120.22,120.38,120.11,120.22,455698.0,120.22,120.38,120.11,120.22,455698.0
2023-05-31 11:05:00,120.22,120.27,119.91,119.91,380710.0,120.22,120.27,119.91,119.91,380710.0
2023-05-31 11:10:00,119.91,120.04,119.73,119.81,612209.0,119.91,120.04,119.73,119.81,612209.0
2023-05-31 11:15:00,119.81,119.9,119.6,119.6,558198.0,119.81,119.9,119.6,119.6,558198.0
2023-05-31 11:20:00,119.61,119.81,119.43,119.73,751002.0,119.61,119.81,119.43,119.73,751002.0
2023-05-31 11:25:00,119.73,119.79,119.47,119.48,485933.0,119.73,119.79,119.47,119.48,485933.0
2023-05-31 11:30:00,119.48,119.51,119.17,119.35,822294.0,119.48,119.51,119.17,119.35,822294.0
2023-05-31 11:35:00,119.35,119.5,119.27,119.29,362031.0,119.35,119.5,119.27,119.29,362031.0
2023-05-31 11:40:00,119.31,119.47,119.25,119.39,288088.0,119.31,119.47,119.25,119.39,288088.0
2023-05-31 11:45:00,119.39,119.67,119.31,119.65,425323.0,119.39,119.67,119.31,119.65,425323.0
2023-05-31 11:50:00,119.65,119.69,119.42,119.55,352758.0,119.65,119.69,119.42,119.55,352758.0
2023-05-31 11:55:00,119.56,119.56,119.34,119.49,318444.0,119.56,119.56,119.34,119.49,318444.0
2023-05-31 12:00:00,119.48,119.76,119.38,119.73,333251.0,119.48,119.76,119.38,119.73,333251.0
2023-05-31 12:05:00,119.73,119.74,119.33,119.5,291455.0,119.73,119.74,119.33,119.5,291455.0
2023-05-31 12:10:00,119.52,119.61,119.48,119.51,179246.0,119.52,119.61,119.48,119.51,179246.0
2023-05-31 12:15:00,119.51,119.65,119.41,119.48,256400.0,119.51,119.65,119.41,119.48,256400.0
2023-05-31 12:20:00,119.48,119.61,119.26,119.38,321542.0,119.48,119.61,119.26,119.38,321542.0
2023-05-31 12:25:00,119.37,119.39,119.18,119.18,317542.0,119.37,119.39,119.18,119.18,317542.0
2023-05-31 12:30:00,119.2,119.46,119.18,119.43,308415.0,119.2,119.46,119.18,119.43,308415.0
2023-05-31 12:35:00,119.43,119.52,119.24,119.26,301589.0,119.43,119.52,119.24,119.26,301589.0
2023-05-31 12:40:00,119.26,119.48,119.25,119.39,225839.0,119.26,119.48,119.25,119.39,225839.0
2023-05-31 12:45:00,119.39,119.54,119.31,119.38,294474.0,119.39,119.54,119.31,119.38,294474.0
2023-05-31 12:50:00,119.37,119.49,119.18,119.44,357943.0,119.37,119.49,119.18,119.44,357943.0
2023-05-31 12:55:00,119.44,119.64,119.44,119.54,222004.0,119.44,119.64,119.44,119.54,222004.0
2023-05-31 13:00:00,119.55,119.71,119.42,119.71,317487.0,119.55,119.71,119.42,119.71,317487.0
2023-05-31 13:05:00,119.72,119.8,119.64,119.68,280751.0,119.72,119.8,119.64,119.68,280751.0
2023-05-31 13:10:00,119.68,119.73,119.53,119.55,254239.0,119.68,119.73,119.53,119.55,254239.0
2023-05-31 13:15:00,119.55,119.75,119.54,119.64,266451.0,119.55,119.75,119.54,119.64,266451.0
2023-05-31 13:20:00,119.64,119.85,119.63,119.78,282821.0,119.64,119.85,119.63,119.78,282821.0
2023-05-31 13:25:00,119.76,120.05,119.75,120.04,330130.0,119.76,120.05,119.75,120.04,330130.0
2023-05-31 13:30:00,120.05,120.17,120.02,120.07,357741.0,120.05,120.17,120.02,120.07,357741.0
2023-05-31 13:35:00,120.07,120.39,120.01,120.34,456404.0,120.07,120.39,120.01,120.34,456404.0
2023-05-31 13:40:00,120.35,120.5,120.02,120.15,567813.0,120.35,120.5,120.02,120.15,567813.0
2023-05-31 13:45:00,120.15,120.16,119.86,119.92,405011.0,120.15,120.16,119.86,119.92,405011.0
2023-05-31 13:50:00,119.92,120.06,119.89,119.9,276033.0,119.92,120.06,119.89,119.9,276033.0
2023-05-31 13:55:00,119.91,120.02,119.88,120.01,425130.0,119.91,120.02,119.88,120.01,425130.0
2023-05-31 14:00:00,120.01,120.16,119.99,120.13,373699.0,120.01,120.16,119.99,120.13,373699.0
2023-05-31 14:05:00,120.13,120.25,120.07,120.19,339052.0,120.13,120.25,120.07,120.19,339052.0
2023-05-31 14:10:00,120.19,120.34,120.18,120.23,294315.0,120.19,120.34,120.18,120.23,294315.0
2023-05-31 14:15:00,120.23,120.29,119.99,120.13,462596.0,120.23,120.29,119.99,120.13,462596.0
2023-05-31 14:20:00,120.13,120.19,120.02,120.07,319214.0,120.13,120.19,120.02,120.07,319214.0
2023-05-31 14:25:00,120.06,120.34,120.03,120.26,421422.0,120.06,120.34,120.03,120.26,421422.0
2023-05-31 14:30:00,120.26,120.3,120.1,120.1,282220.0,120.26,120.3,120.1,120.1,282220.0
2023-05-31 14:35:00,120.11,120.26,120.1,120.19,294667.0,120.11,120.26,120.1,120.19,294667.0
2023-05-31 14:40:00,120.19,120.25,120.13,120.25,253876.0,120.19,120.25,120.13,120.25,253876.0
2023-05-31 14:45:00,120.25,120.46,120.23,120.4,585459.0,120.25,120.46,120.23,120.4,585459.0
2023-05-31 14:50:00,120.4,120.42,120.12,120.28,500525.0,120.4,120.42,120.12,120.28,500525.0
2023-05-31 14:55:00,120.29,120.36,120.18,120.27,301739.0,120.29,120.36,120.18,120.27,301739.0
2023-05-31 15:00:00,120.27,120.27,119.92,120.02,391393.0,120.27,120.27,119.92,120.02,391393.0
2023-05-31 15:05:00,120.01,120.01,119.85,119.96,392925.0,120.01,120.01,119.85,119.96,392925.0
2023-05-31 15:10:00,119.96,120.03,119.93,119.93,378469.0,119.96,120.03,119.93,119.93,378469.0
2023-05-31 15:15:00,119.94,119.98,119.76,119.79,406429.0,119.94,119.98,119.76,119.79,406429.0
2023-05-31 15:20:00,119.78,120.02,119.77,119.97,391912.0,119.78,120.02,119.77,119.97,391912.0
2023-05-31 15:25:00,119.96,120.06,119.9,120.06,309179.0,119.96,120.06,119.9,120.06,309179.0
2023-05-31 15:30:00,120.06,120.23,119.98,120.17,458381.0,120.06,120.23,119.98,120.17,458381.0
2023-05-31 15:35:00,120.17,120.31,120.15,120.25,446465.0,120.17,120.31,120.15,120.25,446465.0
2023-05-31 15:40:00,120.25,120.5,120.2,120.43,513783.0,120.25,120.5,120.2,120.43,513783.0
2023-05-31 15:45:00,120.43,120.62,120.4,120.54,660081.0,120.43,120.62,120.4,120.54,660081.0
2023-05-31 15:50:00,120.54,121.1,120.3,120.88,1574904.0,120.54,121.1,120.3,120.88,1574904.0
2023-05-31 15:55:00,120.88,120.89,120.57,120.63,3366665.0,120.88,120.89,120.57,120.63,3366665.0
2023-06-01 09:30:00,120.69,121.57,120.16,120.33,2037508.0,120.69,121.57,120.16,120.33,2037508.0
2023-06-01 09:35:00,120.32,120.8,119.93,120.76,983879.0,120.32,120.8,119.93,120.76,983879.0
2023-06-01 09:40:00,120.77,120.97,120.32,120.48,855871.0,120.77,120.97,120.32,120.48,855871.0
2023-06-01 09:45:00,120.48,120.86,120.17,120.75,743680.0,120.48,120.86,120.17,120.75,743680.0
2023-06-01 09:50:00,120.72,120.77,120.38,120.57,552348.0,120.72,120.77,120.38,120.57,552348.0
2023-06-01 09:55:00,120.57,121.22,120.45,121.08,796140.0,120.57,121.22,120.45,121.08,796140.0
2023-06-01 10:00:00,121.11,121.37,120.78,120.84,740654.0,121.11,121.37,120.78,120.84,740654.0
2023-06-01 10:05:00,120.84,121.14,120.71,120.8,509607.0,120.84,121.14,120.71,120.8,509607.0
2023-06-01 10:10:00,120.8,120.92,120.39,120.4,554357.0,120.8,120.92,120.39,120.4,554357.0
2023-06-01 10:15:00,120.4,120.86,120.3,120.77,635905.0,120.4,120.86,120.3,120.77,635905.0
2023-06-01 10:20:00,120.78,120.94,120.51,120.64,488326.0,120.78,120.94,120.51,120.64,488326.0
2023-06-01 10:25:00,120.64,120.89,120.55,120.83,415156.0,120.64,120.89,120.55,120.83,415156.0
2023-06-01 10:30:00,120.83,120.97,120.55,120.89,437522.0,120.83,120.97,120.55,120.89,437522.0
2023-06-01 10:35:00,120.9,121.11,120.73,121.1,359375.0,120.9,121.11,120.73,121.1,359375.0
2023-06-01 10:40:00,121.1,121.75,121.05,121.73,1024238.0,121.1,121.75,121.05,121.73,1024238.0
2023-06-01 10:45:00,121.73,122.09,121.61,122.06,1176108.0,121.73,122.09,121.61,122.06,1176108.0
2023-06-01 10:50:00,122.05,122.06,121.67,121.85,624671.0,122.05,122.06,121.67,121.85,624671.0
2023-06-01 10:55:00,121.86,121.94,121.6,121.62,361524.0,121.86,121.94,121.6,121.62,361524.0
2023-06-01 11:00:00,121.65,121.86,121.61,121.77,340263.0,121.65,121.86,121.61,121.77,340263.0
2023-06-01 11:05:00,121.76,121.86,121.57,121.66,335199.0,121.76,121.86,121.57,121.66,335199.0
2023-06-01 11:10:00,121.66,121.94,121.62,121.93,260637.0,121.66,121.94,121.62,121.93,260637.0
2023-06-01 11:15:00,121.94,122.2,121.77,121.8,539567.0,121.94,122.2,121.77,121.8,539567.0
2023-06-01 11:20:00,121.8,121.84,121.61,121.84,368794.0,121.8,121.84,121.61,121.84,368794.0
2023-06-01 11:25:00,121.84,122.04,121.65,121.73,393127.0,121.84,122.04,121.65,121.73,393127.0
2023-06-01 11:30:00,121.74,121.91,121.61,121.83,313731.0,121.74,121.91,121.61,121.83,313731.0
2023-06-01 11:35:00,121.83,121.97,121.76,121.83,250845.0,121.83,121.97,121.76,121.83,250845.0
2023-06-01 11:40:00,121.84,122.16,121.82,122.02,416297.0,121.84,122.16,121.82,122.02,416297.0
2023-06-01 11:45:00,122.02,122.08,121.89,122.07,300175.0,122.02,122.08,121.89,122.07,300175.0
2023-06-01 11:50:00,122.07,122.43,122.07,122.32,495757.0,122.07,122.43,122.07,122.32,495757.0
2023-06-01 11:55:00,122.32,122.37,122.17,122.36,348892.0,122.32,122.37,122.17,122.36,348892.0
2023-06-01 12:00:00,122.38,122.75,122.38,122.72,654828.0,122.38,122.75,122.38,122.72,654828.0
2023-06-01 12:05:00,122.73,122.75,122.46,122.46,437696.0,122.73,122.75,122.46,122.46,437696.0
2023-06-01 12:10:00,122.47,122.64,122.43,122.62,363329.0,122.47,122.64,122.43,122.62,363329.0
2023-06-01 12:15:00,122.62,122.75,122.6,122.73,346822.0,122.62,122.75,122.6,122.73,346822.0
2023-06-01 12:20:00,122.73,123.06,122.65,123.05,738457.0,122.73,123.06,122.65,123.05,738457.0
2023-06-01 12:25:00,123.04,123.15,122.78,122.88,526245.0,123.04,123.15,122.78,122.88,526245.0
2023-06-01 12:30:00,122.87,122.89,122.75,122.8,296558.0,122.87,122.89,122.75,122.8,296558.0
2023-06-01 12:35:00,122.8,123.12,122.77,123.12,374499.0,122.8,123.12,122.77,123.12,374499.0
2023-06-01 12:40:00,123.13,123.13,122.93,123.04,328995.0,123.13,123.13,122.93,123.04,328995.0
2023-06-01 12:45:00,123.03,123.17,122.95,123.14,420160.0,123.03,123.17,122.95,123.14,420160.0
2023-06-01 12:50:00,123.14,123.22,122.94,123.2,409717.0,123.14,123.22,122.94,123.2,409717.0
2023-06-01 12:55:00,123.22,123.41,123.19,123.29,653703.0,123.22,123.41,123.19,123.29,653703.0
2023-06-01 13:00:00,123.29,123.31,122.87,122.87,573289.0,123.29,123.31,122.87,122.87,573289.0
2023-06-01 13:05:00,122.87,122.96,122.75,122.76,371706.0,122.87,122.96,122.75,122.76,371706.0
2023-06-01 13:10:00,122.76,123.12,122.76,123.11,458596.0,122.76,123.12,122.76,123.11,458596.0
2023-06-01 13:15:00,123.12,123.14,122.85,123.0,394478.0,123.12,123.14,122.85,123.0,394478.0
2023-06-01 13:20:00,123.01,123.05,122.75,122.86,459069.0,123.01,123.05,122.75,122.86,459069.0
2023-06-01 13:25:00,122.86,122.99,122.77,122.94,283865.0,122.86,122.99,122.77,122.94,283865.0
2023-06-01 13:30:00,122.94,122.99,122.82,122.98,234020.0,122.94,122.99,122.82,122.98,234020.0
2023-06-01 13:35:00,122.97,123.17,122.95,123.08,328059.0,122.97,123.17,122.95,123.08,328059.0
2023-06-01 13:40:00,123.08,123.14,123.0,123.13,267814.0,123.08,123.14,123.0,123.13,267814.0
2023-06-01 13:45:00,123.13,123.21,123.1,123.2,320188.0,123.13,123.21,123.1,123.2,320188.0
2023-06-01 13:50:00,123.2,123.36,123.12,123.25,340283.0,123.2,123.36,123.12,123.25,340283.0
2023-06-01 13:55:00,123.25,123.29,123.12,123.28,232593.0,123.25,123.29,123.12,123.28,232593.0
2023-06-01 14:00:00,123.27,123.28,123.08,123.22,261882.0,123.27,123.28,123.08,123.22,261882.0
2023-06-01 14:05:00,123.22,123.36,123.2,123.27,311275.0,123.22,123.36,123.2,123.27,311275.0
2023-06-01 14:10:00,123.27,123.37,123.23,123.32,267216.0,123.27,123.37,123.23,123.32,267216.0
2023-06-01 14:15:00,123.32,123.38,123.16,123.2,249648.0,123.32,123.38,123.16,123.2,249648.0
2023-06-01 14:20:00,123.19,123.34,123.18,123.32,235831.0,123.19,123.34,123.18,123.32,235831.0
2023-06-01 14:25:00,123.31,123.32,123.15,123.21,282627.0,123.31,123.32,123.15,123.21,282627.0
2023-06-01 14:30:00,123.21,123.23,122.92,122.95,321943.0,123.21,123.23,122.92,122.95,321943.0
2023-06-01 14:35:00,122.96,123.0,122.85,122.88,394043.0,122.96,123.0,122.85,122.88,394043.0
2023-06-01 14:40:00,122.87,122.99,122.85,122.86,276973.0,122.87,122.99,122.85,122.86,276973.0
2023-06-01 14:45:00,122.85,122.96,122.82,122.94,310295.0,122.85,122.96,122.82,122.94,310295.0
2023-06-01 14:50:00,122.93,123.06,122.85,123.02,345308.0,122.93,123.06,122.85,123.02,345308.0
2023-06-01 14:55:00,123.01,123.28,122.97,123.2,376711.0,123.01,123.28,122.97,123.2,376711.0
2023-06-01 15:00:00,123.2,123.34,123.17,123.33,383943.0,123.2,123.34,123.17,123.33,383943.0
2023-06-01 15:05:00,123.34,123.49,123.27,123.47,576549.0,123.34,123.49,123.27,123.47,576549.0
2023-06-01 15:10:00,123.48,123.48,123.29,123.36,357664.0,123.48,123.48,123.29,123.36,357664.0
2023-06-01 15:15:00,123.36,123.39,123.25,123.26,329511.0,123.36,123.39,123.25,123.26,329511.0
2023-06-01 15:20:00,123.26,123.31,123.07,123.07,420317.0,123.26,123.31,123.07,123.07,420317.0
2023-06-01 15:25:00,123.07,123.23,123.03,123.12,485725.0,123.07,123.23,123.03,123.12,485725.0
2023-06-01 15:30:00,123.12,123.12,122.69,122.76,637221.0,123.12,123.12,122.69,122.76,637221.0
2023-06-01 15:35:00,122.75,122.78,122.44,122.5,768980.0,122.75,122.78,122.44,122.5,768980.0
2023-06-01 15:40:00,122.5,122.6,122.37,122.59,580353.0,122.5,122.6,122.37,122.59,580353.0
2023-06-01 15:45:00,122.59,122.67,122.45,122.59,624590.0,122.59,122.67,122.45,122.59,624590.0
2023-06-01 15:50:00,122.58,122.71,122.4,122.63,885267.0,122.58,122.71,122.4,122.63,885267.0
2023-06-01 15:55:00,122.62,122.83,122.51,122.77,1493578.0,122.62,122.83,122.51,122.77,1493578.0
2023-06-02 09:30:00,124.92,126.12,124.45,125.66,3876231.0,124.92,126.12,124.45,125.66,3876231.0
2023-06-02 09:35:00,125.66,126.05,125.5,125.68,1317930.0,125.66,126.05,125.5,125.68,1317930.0
2023-06-02 09:40:00,125.69,126.39,125.54,125.89,1764933.0,125.69,126.39,125.54,125.89,1764933.0
2023-06-02 09:45:00,125.89,126.03,125.0,125.43,1445664.0,125.89,126.03,125.0,125.43,1445664.0
2023-06-02 09:50:00,125.43,125.58,124.79,124.93,1060804.0,125.43,125.58,124.79,124.93,1060804.0
2023-06-02 09:55:00,124.93,125.02,124.31,124.34,1300830.0,124.93,125.02,124.31,124.34,1300830.0
2023-06-02 10:00:00,124.37,124.83,124.01,124.79,1158777.0,124.37,124.83,124.01,124.79,1158777.0
2023-06-02 10:05:00,124.78,125.07,124.33,124.43,932582.0,124.78,125.07,124.33,124.43,932582.0
2023-06-02 10:10:00,124.42,125.15,124.38,125.15,774918.0,124.42,125.15,124.38,125.15,774918.0
2023-06-02 10:15:00,125.15,125.24,124.93,125.22,738501.0,125.15,125.24,124.93,125.22,738501.0
2023-06-02 10:20:00,125.22,125.45,125.06,125.18,927325.0,125.22,125.45,125.06,125.18,927325.0
2023-06-02 10:25:00,125.18,125.49,124.95,125.48,702502.0,125.18,125.49,124.95,125.48,702502.0
2023-06-02 10:30:00,125.49,125.51,125.09,125.3,579419.0,125.49,125.51,125.09,125.3,579419.0
2023-06-02 10:35:00,125.28,125.48,125.15,125.44,426142.0,125.28,125.48,125.15,125.44,426142.0
2023-06-02 10:40:00,125.45,125.74,125.38,125.68,639825.0,125.45,125.74,125.38,125.68,639825.0
2023-06-02 10:45:00,125.69,125.84,125.53,125.69,727877.0,125.69,125.84,125.53,125.69,727877.0
2023-06-02 10:50:00,125.68,125.81,125.4,125.75,596089.0,125.68,125.81,125.4,125.75,596089.0
2023-06-02 10:55:00,125.74,126.04,125.74,126.0,881601.0,125.74,126.04,125.74,126.0,881601.0
2023-06-02 11:00:00,126.0,126.03,125.7,125.72,597843.0,126.0,126.03,125.7,125.72,597843.0
2023-06-02 11:05:00,125.72,125.85,125.53,125.61,684451.0,125.72,125.85,125.53,125.61,684451.0
2023-06-02 11:10:00,125.61,125.68,125.39,125.41,530173.0,125.61,125.68,125.39,125.41,530173.0
2023-06-02 11:15:00,125.42,125.54,125.3,125.39,504899.0,125.42,125.54,125.3,125.39,504899.0
2023-06-02 11:20:00,125.39,125.53,125.31,125.46,440764.0,125.39,125.53,125.31,125.46,440764.0
2023-06-02 11:25:00,125.45,125.47,125.12,125.14,564360.0,125.45,125.47,125.12,125.14,564360.0
2023-06-02 11:30:00,125.15,125.24,124.78,124.79,661623.0,125.15,125.24,124.78,124.79,661623.0
2023-06-02 11:35:00,124.79,124.84,124.6,124.67,709130.0,124.79,124.84,124.6,124.67,709130.0
2023-06-02 11:40:00,124.67,124.94,124.66,124.81,505223.0,124.67,124.94,124.66,124.81,505223.0
2023-06-02 11:45:00,124.81,124.82,124.59,124.68,394775.0,124.81,124.82,124.59,124.68,394775.0
2023-06-02 11:50:00,124.68,124.83,124.57,124.8,425032.0,124.68,124.83,124.57,124.8,425032.0
2023-06-02 11:55:00,124.8,125.1,124.76,124.97,555795.0,124.8,125.1,124.76,124.97,555795.0
2023-06-02 12:00:00,124.98,124.99,124.76,124.81,283813.0,124.98,124.99,124.76,124.81,283813.0
2023-06-02 12:05:00,124.81,124.88,124.58,124.67,337848.0,124.81,124.88,124.58,124.67,337848.0
2023-06-02 12:10:00,124.68,124.7,124.5,124.55,276568.0,124.68,124.7,124.5,124.55,276568.0
2023-06-02 12:15:00,124.54,124.55,124.23,124.32,424772.0,124.54,124.55,124.23,124.32,424772.0
2023-06-02 12:20:00,124.32,124.64,124.29,124.57,496929.0,124.32,124.64,124.29,124.57,496929.0
2023-06-02 12:25:00,124.58,124.64,124.33,124.43,354650.0,124.58,124.64,124.33,124.43,354650.0
2023-06-02 12:30:00,124.43,124.67,124.39,124.67,302401.0,124.43,124.67,124.39,124.67,302401.0
2023-06-02 12:35:00,124.68,124.88,124.65,124.68,409799.0,124.68,124.88,124.65,124.68,409799.0
2023-06-02 12:40:00,124.67,124.9,124.58,124.86,322140.0,124.67,124.9,124.58,124.86,322140.0
2023-06-02 12:45:00,124.87,125.07,124.83,124.83,502927.0,124.87,125.07,124.83,124.83,502927.0
2023-06-02 12:50:00,124.83,124.99,124.79,124.87,306030.0,124.83,124.99,124.79,124.87,306030.0
2023-06-02 12:55:00,124.86,124.89,124.71,124.77,250826.0,124.86,124.89,124.71,124.77,250826.0
2023-06-02 13:00:00,124.78,124.92,124.73,124.92,263669.0,124.78,124.92,124.73,124.92,263669.0
2023-06-02 13:05:00,124.92,125.11,124.91,125.07,454932.0,124.92,125.11,124.91,125.07,454932.0
2023-06-02 13:10:00,125.06,125.06,124.9,124.99,309306.0,125.06,125.06,124.9,124.99,309306.0
2023-06-02 13:15:00,124.98,125.05,124.85,124.91,238570.0,124.98,125.05,124.85,124.91,238570.0
2023-06-02 13:20:00,124.92,125.09,124.91,124.99,334508.0,124.92,125.09,124.91,124.99,334508.0
2023-06-02 13:25:00,124.99,125.12,124.93,124.93,418585.0,124.99,125.12,124.93,124.93,418585.0
2023-06-02 13:30:00,124.94,124.99,124.6,124.83,420541.0,124.94,124.99,124.6,124.83,420541.0
2023-06-02 13:35:00,124.83,124.86,124.55,124.63,341042.0,124.83,124.86,124.55,124.63,341042.0
2023-06-02 13:40:00,124.64,124.67,124.53,124.57,350051.0,124.64,124.67,124.53,124.57,350051.0
2023-06-02 13:45:00,124.56,124.72,124.53,124.71,359091.0,124.56,124.72,124.53,124.71,359091.0
2023-06-02 13:50:00,124.71,124.77,124.59,124.67,286262.0,124.71,124.77,124.59,124.67,286262.0
2023-06-02 13:55:00,124.68,124.83,124.65,124.79,379053.0,124.68,124.83,124.65,124.79,379053.0
2023-06-02 14:00:00,124.8,124.97,124.75,124.84,365290.0,124.8,124.97,124.75,124.84,365290.0
2023-06-02 14:05:00,124.84,124.9,124.64,124.71,471110.0,124.84,124.9,124.64,124.71,471110.0
2023-06-02 14:10:00,124.71,124.72,124.6,124.61,231967.0,124.71,124.72,124.6,124.61,231967.0
2023-06-02 14:15:00,124.62,124.67,124.48,124.57,334165.0,124.62,124.67,124.48,124.57,334165.0
2023-06-02 14:20:00,124.56,124.82,124.54,124.79,359556.0,124.56,124.82,124.54,124.79,359556.0
2023-06-02 14:25:00,124.79,124.79,124.61,124.64,281494.0,124.79,124.79,124.61,124.64,281494.0
2023-06-02 14:30:00,124.63,124.8,124.54,124.71,236768.0,124.63,124.8,124.54,124.71,236768.0
2023-06-02 14:35:00,124.71,124.8,124.68,124.74,185279.0,124.71,124.8,124.68,124.74,185279.0
2023-06-02 14:40:00,124.73,124.77,124.62,124.63,312568.0,124.73,124.77,124.62,124.63,312568.0
2023-06-02 14:45:00,124.63,124.84,124.62,124.79,288176.0,124.63,124.84,124.62,124.79,288176.0
2023-06-02 14:50:00,124.79,124.85,124.7,124.74,275153.0,124.79,124.85,124.7,124.74,275153.0
2023-06-02 14:55:00,124.74,124.79,124.65,124.78,298390.0,124.74,124.79,124.65,124.78,298390.0
2023-06-02 15:00:00,124.79,124.92,124.74,124.84,332633.0,124.79,124.92,124.74,124.84,332633.0
2023-06-02 15:05:00,124.84,124.88,124.59,124.62,287074.0,124.84,124.88,124.59,124.62,287074.0
2023-06-02 15:10:00,124.61,124.69,124.52,124.61,305139.0,124.61,124.69,124.52,124.61,305139.0
2023-06-02 15:15:00,124.62,124.76,124.6,124.74,304036.0,124.62,124.76,124.6,124.74,304036.0
2023-06-02 15:20:00,124.75,124.75,124.59,124.61,299318.0,124.75,124.75,124.59,124.61,299318.0
2023-06-02 15:25:00,124.6,124.6,124.34,124.36,594860.0,124.6,124.6,124.34,124.36,594860.0
2023-06-02 15:30:00,124.35,124.36,124.18,124.22,552022.0,124.35,124.36,124.18,124.22,552022.0
2023-06-02 15:35:00,124.21,124.3,124.2,124.23,479408.0,124.21,124.3,124.2,124.23,479408.0
2023-06-02 15:40:00,124.23,124.34,124.12,124.16,640113.0,124.23,124.34,124.12,124.16,640113.0
2023-06-02 15:45:00,124.15,124.37,124.1,124.33,581786.0,124.15,124.37,124.1,124.33,581786.0
2023-06-02 15:50:00,124.33,124.41,124.19,124.32,887107.0,124.33,124.41,124.19,124.32,887107.0
2023-06-02 15:55:00,124.31,124.33,124.19,124.29,1655028.0,124.31,124.33,124.19,124.29,1655028.0
2023-06-05 09:30:00,123.36,124.27,123.03,124.25,2299825.0,123.36,124.27,123.03,124.25,2299825.0
2023-06-05 09:35:00,124.22,124.68,124.05,124.22,1027417.0,124.22,124.68,124.05,124.22,1027417.0
2023-06-05 09:40:00,124.22,124.85,124.17,124.62,1046848.0,124.22,124.85,124.17,124.62,1046848.0
2023-06-05 09:45:00,124.61,124.63,123.95,124.1,890888.0,124.61,124.63,123.95,124.1,890888.0
2023-06-05 09:50:00,124.09,124.3,123.81,124.28,766058.0,124.09,124.3,123.81,124.28,766058.0
2023-06-05 09:55:00,124.28,124.49,124.05,124.33,631341.0,124.28,124.49,124.05,124.33,631341.0
2023-06-05 10:00:00,124.33,124.79,124.21,124.54,930176.0,124.33,124.79,124.21,124.54,930176.0
2023-06-05 10:05:00,124.54,124.89,124.38,124.67,580097.0,124.54,124.89,124.38,124.67,580097.0
2023-06-05 10:10:00,124.68,125.04,124.59,124.73,747732.0,124.68,125.04,124.59,124.73,747732.0
2023-06-05 10:15:00,124.75,125.04,124.53,125.0,720293.0,124.75,125.04,124.53,125.0,720293.0
2023-06-05 10:20:00,124.99,125.33,124.8,124.87,715527.0,124.99,125.33,124.8,124.87,715527.0
2023-06-05 10:25:00,124.88,125.04,124.69,124.73,469399.0,124.88,125.04,124.69,124.73,469399.0
2023-06-05 10:30:00,124.73,124.96,124.65,124.87,349577.0,124.73,124.96,124.65,124.87,349577.0
2023-06-05 10:35:00,124.87,125.09,124.79,124.81,476423.0,124.87,125.09,124.79,124.81,476423.0
2023-06-05 10:40:00,124.82,125.43,124.72,125.32,614398.0,124.82,125.43,124.72,125.32,614398.0
2023-06-05 10:45:00,125.32,125.54,125.15,125.24,561771.0,125.32,125.54,125.15,125.24,561771.0
2023-06-05 10:50:00,125.24,125.37,125.12,125.18,334250.0,125.24,125.37,125.12,125.18,334250.0
2023-06-05 10:55:00,125.17,125.51,125.17,125.44,696934.0,125.17,125.51,125.17,125.44,696934.0
2023-06-05 11:00:00,125.49,125.51,125.33,125.43,319481.0,125.49,125.51,125.33,125.43,319481.0
2023-06-05 11:05:00,125.43,125.59,125.33,125.53,363112.0,125.43,125.59,125.33,125.53,363112.0
2023-06-05 11:10:00,125.52,125.54,125.36,125.42,320893.0,125.52,125.54,125.36,125.42,320893.0
2023-06-05 11:15:00,125.43,125.78,125.41,125.48,527347.0,125.43,125.78,125.41,125.48,527347.0
2023-06-05 11:20:00,125.47,125.49,125.2,125.39,392200.0,125.47,125.49,125.2,125.39,392200.0
2023-06-05 11:25:00,125.39,125.48,125.27,125.39,299609.0,125.39,125.48,125.27,125.39,299609.0
2023-06-05 11:30:00,125.38,125.64,125.3,125.6,446354.0,125.38,125.64,125.3,125.6,446354.0
2023-06-05 11:35:00,125.6,125.68,125.52,125.6,401100.0,125.6,125.68,125.52,125.6,401100.0
2023-06-05 11:40:00,125.61,125.8,125.58,125.6,352540.0,125.61,125.8,125.58,125.6,352540.0
2023-06-05 11:45:00,125.6,125.65,125.39,125.64,333753.0,125.6,125.65,125.39,125.64,333753.0
2023-06-05 11:50:00,125.63,125.65,125.34,125.38,291022.0,125.63,125.65,125.34,125.38,291022.0
2023-06-05 11:55:00,125.39,125.57,125.32,125.45,261084.0,125.39,125.57,125.32,125.45,261084.0
2023-06-05 12:00:00,125.46,125.53,124.99,125.05,423295.0,125.46,125.53,124.99,125.05,423295.0
2023-06-05 12:05:00,125.05,125.27,124.99,125.23,313128.0,125.05,125.27,124.99,125.23,313128.0
2023-06-05 12:10:00,125.24,125.46,125.15,125.38,252792.0,125.24,125.46,125.15,125.38,252792.0
2023-06-05 12:15:00,125.38,125.48,125.28,125.32,223290.0,125.38,125.48,125.28,125.32,223290.0
2023-06-05 12:20:00,125.32,125.32,125.01,125.03,275166.0,125.32,125.32,125.01,125.03,275166.0
2023-06-05 12:25:00,125.02,125.17,124.92,125.16,271908.0,125.02,125.17,124.92,125.16,271908.0
2023-06-05 12:30:00,125.16,125.19,125.04,125.06,193909.0,125.16,125.19,125.04,125.06,193909.0
2023-06-05 12:35:00,125.05,125.06,124.78,124.85,366283.0,125.05,125.06,124.78,124.85,366283.0
2023-06-05 12:40:00,124.85,124.98,124.8,124.89,311840.0,124.85,124.98,124.8,124.89,311840.0
2023-06-05 12:45:00,124.89,125.12,124.88,125.09,277493.0,124.89,125.12,124.88,125.09,277493.0
2023-06-05 12:50:00,125.09,125.2,125.07,125.18,234252.0,125.09,125.2,125.07,125.18,234252.0
2023-06-05 12:55:00,125.18,125.19,125.11,125.13,184962.0,125.18,125.19,125.11,125.13,184962.0
2023-06-05 13:00:00,125.13,125.18,125.07,125.09,163069.0,125.13,125.18,125.07,125.09,163069.0
2023-06-05 13:05:00,125.08,125.15,124.98,125.11,219152.0,125.08,125.15,124.98,125.11,219152.0
2023-06-05 13:10:00,125.1,125.17,125.04,125.09,226666.0,125.1,125.17,125.04,125.09,226666.0
2023-06-05 13:15:00,125.1,125.1,124.93,125.06,296979.0,125.1,125.1,124.93,125.06,296979.0
2023-06-05 13:20:00,125.06,125.07,124.96,125.03,175024.0,125.06,125.07,124.96,125.03,175024.0
2023-06-05 13:25:00,125.04,125.08,124.55,124.72,474006.0,125.04,125.08,124.55,124.72,474006.0
2023-06-05 13:30:00,124.73,124.91,124.56,124.9,377401.0,124.73,124.91,124.56,124.9,377401.0
2023-06-05 13:35:00,124.9,124.9,124.53,124.75,288019.0,124.9,124.9,124.53,124.75,288019.0
2023-06-05 13:40:00,124.74,124.83,124.64,124.76,189173.0,124.74,124.83,124.64,124.76,189173.0
2023-06-05 13:45:00,124.76,124.9,124.74,124.76,193509.0,124.76,124.9,124.74,124.76,193509.0
2023-06-05 13:50:00,124.77,124.86,124.65,124.65,152537.0,124.77,124.86,124.65,124.65,152537.0
2023-06-05 13:55:00,124.66,124.85,124.62,124.82,198312.0,124.66,124.85,124.62,124.82,198312.0
2023-06-05 14:00:00,124.84,125.02,124.82,124.95,275375.0,124.84,125.02,124.82,124.95,275375.0
2023-06-05 14:05:00,124.95,125.02,124.75,124.99,279424.0,124.95,125.02,124.75,124.99,279424.0
2023-06-05 14:10:00,124.99,125.0,124.57,124.66,312023.0,124.99,125.0,124.57,124.66,312023.0
2023-06-05 14:15:00,124.67,124.95,124.64,124.91,256995.0,124.67,124.95,124.64,124.91,256995.0
2023-06-05 14:20:00,124.91,124.98,124.78,124.85,244639.0,124.91,124.98,124.78,124.85,244639.0
2023-06-05 14:25:00,124.85,124.9,124.69,124.87,279054.0,124.85,124.9,124.69,124.87,279054.0
2023-06-05 14:30:00,124.88,124.9,124.3,124.41,542693.0,124.88,124.9,124.3,124.41,542693.0
2023-06-05 14:35:00,124.41,124.72,124.33,124.51,471484.0,124.41,124.72,124.33,124.51,471484.0
2023-06-05 14:40:00,124.51,124.73,124.42,124.65,304716.0,124.51,124.73,124.42,124.65,304716.0
2023-06-05 14:45:00,124.66,124.66,124.47,124.57,266100.0,124.66,124.66,124.47,124.57,266100.0
2023-06-05 14:50:00,124.57,124.76,124.28,124.73,436589.0,124.57,124.76,124.28,124.73,436589.0
2023-06-05 14:55:00,124.72,125.02,124.71,124.99,394729.0,124.72,125.02,124.71,124.99,394729.0
2023-06-05 15:00:00,124.99,125.05,124.67,124.78,462376.0,124.99,125.05,124.67,124.78,462376.0
2023-06-05 15:05:00,124.78,124.9,124.59,124.73,355488.0,124.78,124.9,124.59,124.73,355488.0
2023-06-05 15:10:00,124.73,125.0,124.66,124.95,383299.0,124.73,125.0,124.66,124.95,383299.0
2023-06-05 15:15:00,124.96,125.02,124.86,124.95,367179.0,124.96,125.02,124.86,124.95,367179.0
2023-06-05 15:20:00,124.95,125.12,124.93,125.09,357104.0,124.95,125.12,124.93,125.09,357104.0
2023-06-05 15:25:00,125.08,125.09,124.86,125.01,274307.0,125.08,125.09,124.86,125.01,274307.0
2023-06-05 15:30:00,125.0,125.09,124.91,124.93,353174.0,125.0,125.09,124.91,124.93,353174.0
2023-06-05 15:35:00,124.93,124.96,124.73,124.9,360788.0,124.93,124.96,124.73,124.9,360788.0
2023-06-05 15:40:00,124.9,125.04,124.85,125.01,250731.0,124.9,125.04,124.85,125.01,250731.0
2023-06-05 15:45:00,125.02,125.05,124.95,125.01,446048.0,125.02,125.05,124.95,125.01,446048.0
2023-06-05 15:50:00,125.01,125.27,124.97,125.16,644044.0,125.01,125.27,124.97,125.16,644044.0
2023-06-05 15:55:00,125.16,125.42,125.06,125.31,1625832.0,125.16,125.42,125.06,125.31,1625832.0
2023-06-06 09:30:00,125.07,126.09,125.0,125.94,1817627.0,125.07,126.09,125.0,125.94,1817627.0
2023-06-06 09:35:00,125.93,126.26,125.41,125.7,949619.0,125.93,126.26,125.41,125.7,949619.0
2023-06-06 09:40:00,125.7,125.89,125.48,125.75,588725.0,125.7,125.89,125.48,125.75,588725.0
2023-06-06 09:45:00,125.75,126.1,125.66,126.0,654786.0,125.75,126.1,125.66,126.0,654786.0
2023-06-06 09:50:00,126.01,126.02,125.45,125.65,696024.0,126.01,126.02,125.45,125.65,696024.0
2023-06-06 09:55:00,125.66,126.24,125.65,125.94,733908.0,125.66,126.24,125.65,125.94,733908.0
2023-06-06 10:00:00,125.95,126.09,125.69,125.74,469667.0,125.95,126.09,125.69,125.74,469667.0
2023-06-06 10:05:00,125.73,125.91,125.46,125.83,585341.0,125.73,125.91,125.46,125.83,585341.0
2023-06-06 10:10:00,125.84,126.05,125.66,125.74,458959.0,125.84,126.05,125.66,125.74,458959.0
2023-06-06 10:15:00,125.72,125.78,125.49,125.63,484187.0,125.72,125.78,125.49,125.63,484187.0
2023-06-06 10:20:00,125.63,126.02,125.6,125.96,530672.0,125.63,126.02,125.6,125.96,530672.0
2023-06-06 10:25:00,125.96,126.19,125.84,125.86,597362.0,125.96,126.19,125.84,125.86,597362.0
2023-06-06 10:30:00,125.86,125.88,125.66,125.75,450360.0,125.86,125.88,125.66,125.75,450360.0
2023-06-06 10:35:00,125.75,126.0,125.66,125.83,570721.0,125.75,126.0,125.66,125.83,570721.0
2023-06-06 10:40:00,125.82,126.4,125.82,126.39,785452.0,125.82,126.4,125.82,126.39,785452.0
2023-06-06 10:45:00,126.39,126.67,126.3,126.59,868352.0,126.39,126.67,126.3,126.59,868352.0
2023-06-06 10:50:00,126.59,126.77,126.51,126.61,696333.0,126.59,126.77,126.51,126.61,696333.0
2023-06-06 10:55:00,126.62,126.78,126.49,126.61,479788.0,126.62,126.78,126.49,126.61,479788.0
2023-06-06 11:00:00,126.62,126.8,126.51,126.69,373791.0,126.62,126.8,126.51,126.69,373791.0
2023-06-06 11:05:00,126.69,126.72,126.52,126.58,303730.0,126.69,126.72,126.52,126.58,303730.0
2023-06-06 11:10:00,126.57,126.68,126.53,126.61,333849.0,126.57,126.68,126.53,126.61,333849.0
2023-06-06 11:15:00,126.61,126.8,126.58,126.73,326059.0,126.61,126.8,126.58,126.73,326059.0
2023-06-06 11:20:00,126.74,126.78,126.27,126.28,380781.0,126.74,126.78,126.27,126.28,380781.0
2023-06-06 11:25:00,126.29,126.4,126.06,126.29,457048.0,126.29,126.4,126.06,126.29,457048.0
2023-06-06 11:30:00,126.28,126.43,126.25,126.29,237529.0,126.28,126.43,126.25,126.29,237529.0
2023-06-06 11:35:00,126.29,126.41,126.21,126.33,265069.0,126.29,126.41,126.21,126.33,265069.0
2023-06-06 11:40:00,126.33,126.42,126.24,126.35,230270.0,126.33,126.42,126.24,126.35,230270.0
2023-06-06 11:45:00,126.35,126.65,126.34,126.44,388510.0,126.35,126.65,126.34,126.44,388510.0
2023-06-06 11:50:00,126.45,126.56,126.43,126.55,275743.0,126.45,126.56,126.43,126.55,275743.0
2023-06-06 11:55:00,126.55,127.05,126.52,126.94,1054005.0,126.55,127.05,126.52,126.94,1054005.0
2023-06-06 12:00:00,126.94,127.06,126.7,126.77,552747.0,126.94,127.06,126.7,126.77,552747.0
2023-06-06 12:05:00,126.77,126.85,126.59,126.67,303587.0,126.77,126.85,126.59,126.67,303587.0
2023-06-06 12:10:00,126.66,126.73,126.55,126.56,241159.0,126.66,126.73,126.55,126.56,241159.0
2023-06-06 12:15:00,126.56,126.64,126.52,126.59,191759.0,126.56,126.64,126.52,126.59,191759.0
2023-06-06 12:20:00,126.59,126.72,126.44,126.72,418719.0,126.59,126.72,126.44,126.72,418719.0
2023-06-06 12:25:00,126.72,127.02,126.68,127.02,718893.0,126.72,127.02,126.68,127.02,718893.0
2023-06-06 12:30:00,127.02,127.4,126.9,127.22,762034.0,127.02,127.4,126.9,127.22,762034.0
2023-06-06 12:35:00,127.23,127.28,126.8,126.87,498793.0,127.23,127.28,126.8,126.87,498793.0
2023-06-06 12:40:00,126.88,126.91,126.71,126.81,277079.0,126.88,126.91,126.71,126.81,277079.0
2023-06-06 12:45:00,126.81,126.83,126.66,126.68,243192.0,126.81,126.83,126.66,126.68,243192.0
2023-06-06 12:50:00,126.68,126.95,126.66,126.94,259789.0,126.68,126.95,126.66,126.94,259789.0
2023-06-06 12:55:00,126.94,127.0,126.54,126.55,395876.0,126.94,127.0,126.54,126.55,395876.0
2023-06-06 13:00:00,126.56,126.67,126.5,126.65,293489.0,126.56,126.67,126.5,126.65,293489.0
2023-06-06 13:05:00,126.64,126.7,126.53,126.66,169595.0,126.64,126.7,126.53,126.66,169595.0
2023-06-06 13:10:00,126.65,126.73,126.56,126.68,249860.0,126.65,126.73,126.56,126.68,249860.0
2023-06-06 13:15:00,126.68,126.76,126.61,126.69,198758.0,126.68,126.76,126.61,126.69,198758.0
2023-06-06 13:20:00,126.7,126.78,126.55,126.77,336591.0,126.7,126.78,126.55,126.77,336591.0
2023-06-06 13:25:00,126.76,126.94,126.55,126.94,429523.0,126.76,126.94,126.55,126.94,429523.0
2023-06-06 13:30:00,126.93,126.95,126.8,126.92,320978.0,126.93,126.95,126.8,126.92,320978.0
2023-06-06 13:35:00,126.92,127.05,126.83,126.92,367221.0,126.92,127.05,126.83,126.92,367221.0
2023-06-06 13:40:00,126.92,126.94,126.52,126.56,375596.0,126.92,126.94,126.52,126.56,375596.0
2023-06-06 13:45:00,126.57,126.72,126.51,126.55,351395.0,126.57,126.72,126.51,126.55,351395.0
2023-06-06 13:50:00,126.55,126.69,126.47,126.54,261687.0,126.55,126.69,126.47,126.54,261687.0
2023-06-06 13:55:00,126.54,126.55,126.37,126.43,371864.0,126.54,126.55,126.37,126.43,371864.0
2023-06-06 14:00:00,126.44,126.55,126.35,126.49,319352.0,126.44,126.55,126.35,126.49,319352.0
2023-06-06 14:05:00,126.48,126.56,126.35,126.54,200816.0,126.48,126.56,126.35,126.54,200816.0
2023-06-06 14:10:00,126.54,126.55,126.38,126.48,218089.0,126.54,126.55,126.38,126.48,218089.0
2023-06-06 14:15:00,126.48,126.52,126.37,126.47,248171.0,126.48,126.52,126.37,126.47,248171.0
2023-06-06 14:20:00,126.48,126.51,126.32,126.33,284159.0,126.48,126.51,126.32,126.33,284159.0
2023-06-06 14:25:00,126.33,126.57,126.19,126.56,448619.0,126.33,126.57,126.19,126.56,448619.0
2023-06-06 14:30:00,126.57,126.63,126.36,126.55,441797.0,126.57,126.63,126.36,126.55,441797.0
2023-06-06 14:35:00,126.55,126.6,126.47,126.55,196325.0,126.55,126.6,126.47,126.55,196325.0
2023-06-06 14:40:00,126.56,126.56,126.44,126.51,178757.0,126.56,126.56,126.44,126.51,178757.0
2023-06-06 14:45:00,126.51,126.52,126.43,126.49,211327.0,126.51,126.52,126.43,126.49,211327.0
2023-06-06 14:50:00,126.49,126.58,126.47,126.5,247088.0,126.49,126.58,126.47,126.5,247088.0
2023-06-06 14:55:00,126.51,126.7,126.49,126.63,478074.0,126.51,126.7,126.49,126.63,478074.0
2023-06-06 15:00:00,126.64,126.8,126.64,126.76,491242.0,126.64,126.8,126.64,126.76,491242.0
2023-06-06 15:05:00,126.77,127.1,126.76,126.85,697250.0,126.77,127.1,126.76,126.85,697250.0
2023-06-06 15:10:00,126.85,126.89,126.7,126.81,250088.0,126.85,126.89,126.7,126.81,250088.0
2023-06-06 15:15:00,126.81,126.86,126.63,126.65,260622.0,126.81,126.86,126.63,126.65,260622.0
2023-06-06 15:20:00,126.66,126.77,126.62,126.68,189681.0,126.66,126.77,126.62,126.68,189681.0
2023-06-06 15:25:00,126.68,126.75,126.58,126.61,229031.0,126.68,126.75,126.58,126.61,229031.0
2023-06-06 15:30:00,126.61,126.67,126.49,126.49,287570.0,126.61,126.67,126.49,126.49,287570.0
2023-06-06 15:35:00,126.49,126.49,126.18,126.32,422550.0,126.49,126.49,126.18,126.32,422550.0
2023-06-06 15:40:00,126.31,126.47,126.14,126.46,397961.0,126.31,126.47,126.14,126.46,397961.0
2023-06-06 15:45:00,126.46,126.54,126.34,126.39,440461.0,126.46,126.54,126.34,126.39,440461.0
2023-06-06 15:50:00,126.39,126.71,126.37,126.7,688325.0,126.39,126.71,126.37,126.7,688325.0
2023-06-06 15:55:00,126.7,126.88,126.59,126.6,1351945.0,126.7,126.88,126.59,126.6,1351945.0
2023-06-07 09:30:00,127.01,127.37,126.74,127.2,2753582.0,127.01,127.37,126.74,127.2,2753582.0
2023-06-07 09:35:00,127.19,127.36,126.86,126.87,1237622.0,127.19,127.36,126.86,126.87,1237622.0
2023-06-07 09:40:00,126.88,127.04,126.6,126.62,967385.0,126.88,127.04,126.6,126.62,967385.0
2023-06-07 09:45:00,126.61,126.63,125.78,125.98,1654281.0,126.61,126.63,125.78,125.98,1654281.0
2023-06-07 09:50:00,126.0,126.37,125.88,126.13,914808.0,126.0,126.37,125.88,126.13,914808.0
2023-06-07 09:55:00,126.12,126.32,125.77,126.18,832112.0,126.12,126.32,125.77,126.18,832112.0
2023-06-07 10:00:00,126.19,126.32,125.82,126.16,754455.0,126.19,126.32,125.82,126.16,754455.0
2023-06-07 10:05:00,126.15,126.3,125.8,125.83,675164.0,126.15,126.3,125.8,125.83,675164.0
2023-06-07 10:10:00,125.83,126.08,125.43,125.51,931586.0,125.83,126.08,125.43,125.51,931586.0
2023-06-07 10:15:00,125.5,125.59,125.22,125.37,678896.0,125.5,125.59,125.22,125.37,678896.0
2023-06-07 10:20:00,125.35,125.38,124.58,124.68,1400650.0,125.35,125.38,124.58,124.68,1400650.0
2023-06-07 10:25:00,124.68,124.68,124.32,124.52,963671.0,124.68,124.68,124.32,124.52,963671.0
2023-06-07 10:30:00,124.51,124.62,124.21,124.23,757687.0,124.51,124.62,124.21,124.23,757687.0
2023-06-07 10:35:00,124.23,124.23,123.76,124.14,1355855.0,124.23,124.23,123.76,124.14,1355855.0
2023-06-07 10:40:00,124.16,124.22,123.72,123.78,896582.0,124.16,124.22,123.72,123.78,896582.0
2023-06-07 10:45:00,123.77,124.16,123.75,124.02,859751.0,123.77,124.16,123.75,124.02,859751.0
2023-06-07 10:50:00,124.02,124.15,123.21,123.23,1403447.0,124.02,124.15,123.21,123.23,1403447.0
2023-06-07 10:55:00,123.23,123.7,123.16,123.65,1231936.0,123.23,123.7,123.16,123.65,1231936.0
2023-06-07 11:00:00,123.65,123.73,123.51,123.67,663758.0,123.65,123.73,123.51,123.67,663758.0
2023-06-07 11:05:00,123.68,123.77,123.39,123.48,648255.0,123.68,123.77,123.39,123.48,648255.0
2023-06-07 11:10:00,123.49,123.52,123.13,123.31,992891.0,123.49,123.52,123.13,123.31,992891.0
2023-06-07 11:15:00,123.32,123.5,123.06,123.41,873026.0,123.32,123.5,123.06,123.41,873026.0
2023-06-07 11:20:00,123.42,124.06,123.35,123.88,1362874.0,123.42,124.06,123.35,123.88,1362874.0
2023-06-07 11:25:00,123.87,123.93,123.65,123.74,453512.0,123.87,123.93,123.65,123.74,453512.0
2023-06-07 11:30:00,123.73,123.91,123.55,123.6,618806.0,123.73,123.91,123.55,123.6,618806.0
2023-06-07 11:35:00,123.58,123.63,123.07,123.16,682290.0,123.58,123.63,123.07,123.16,682290.0
2023-06-07 11:40:00,123.18,123.19,122.6,122.62,1168381.0,123.18,123.19,122.6,122.62,1168381.0
2023-06-07 11:45:00,122.62,122.9,122.59,122.85,867174.0,122.62,122.9,122.59,122.85,867174.0
2023-06-07 11:50:00,122.85,122.95,122.37,122.91,1033751.0,122.85,122.95,122.37,122.91,1033751.0
2023-06-07 11:55:00,122.91,122.97,122.56,122.65,774271.0,122.91,122.97,122.56,122.65,774271.0
2023-06-07 12:00:00,122.66,122.94,122.57,122.89,550985.0,122.66,122.94,122.57,122.89,550985.0
2023-06-07 12:05:00,122.89,122.93,122.72,122.75,411917.0,122.89,122.93,122.72,122.75,411917.0
2023-06-07 12:10:00,122.76,122.76,122.32,122.41,840329.0,122.76,122.76,122.32,122.41,840329.0
2023-06-07 12:15:00,122.4,122.47,122.03,122.18,870361.0,122.4,122.47,122.03,122.18,870361.0
2023-06-07 12:20:00,122.18,122.25,121.79,121.86,906163.0,122.18,122.25,121.79,121.86,906163.0
2023-06-07 12:25:00,121.86,121.9,121.7,121.84,806885.0,121.86,121.9,121.7,121.84,806885.0
2023-06-07 12:30:00,121.85,122.24,121.84,122.17,770437.0,121.85,122.24,121.84,122.17,770437.0
2023-06-07 12:35:00,122.18,123.04,122.16,122.32,1208564.0,122.18,123.04,122.16,122.32,1208564.0
2023-06-07 12:40:00,122.31,122.97,122.18,122.9,860130.0,122.31,122.97,122.18,122.9,860130.0
2023-06-07 12:45:00,122.9,122.9,122.35,122.38,580166.0,122.9,122.9,122.35,122.38,580166.0
2023-06-07 12:50:00,122.38,122.4,122.07,122.24,684400.0,122.38,122.4,122.07,122.24,684400.0
2023-06-07 12:55:00,122.25,122.48,122.22,122.26,439886.0,122.25,122.48,122.22,122.26,439886.0
2023-06-07 13:00:00,122.27,122.54,122.15,122.37,405168.0,122.27,122.54,122.15,122.37,405168.0
2023-06-07 13:05:00,122.37,122.58,122.29,122.37,409245.0,122.37,122.58,122.29,122.37,409245.0
2023-06-07 13:10:00,122.37,122.38,121.95,121.99,605627.0,122.37,122.38,121.95,121.99,605627.0
2023-06-07 13:15:00,122.0,122.28,121.97,122.23,524046.0,122.0,122.28,121.97,122.23,524046.0
2023-06-07 13:20:00,122.23,122.41,122.03,122.09,521385.0,122.23,122.41,122.03,122.09,521385.0
2023-06-07 13:25:00,122.08,122.24,122.01,122.05,422101.0,122.08,122.24,122.01,122.05,422101.0
2023-06-07 13:30:00,122.05,122.09,121.72,121.86,624249.0,122.05,122.09,121.72,121.86,624249.0
2023-06-07 13:35:00,121.86,121.91,121.58,121.62,670922.0,121.86,121.91,121.58,121.62,670922.0
2023-06-07 13:40:00,121.63,122.04,121.6,122.04,566079.0,121.63,122.04,121.6,122.04,566079.0
2023-06-07 13:45:00,122.05,122.14,121.81,121.85,526175.0,122.05,122.14,121.81,121.85,526175.0
2023-06-07 13:50:00,121.86,122.04,121.79,122.04,350702.0,121.86,122.04,121.79,122.04,350702.0
2023-06-07 13:55:00,122.04,122.34,122.02,122.29,403433.0,122.04,122.34,122.02,122.29,403433.0
2023-06-07 14:00:00,122.29,122.43,122.26,122.42,440936.0,122.29,122.43,122.26,122.42,440936.0
2023-06-07 14:05:00,122.42,122.7,122.38,122.66,603859.0,122.42,122.7,122.38,122.66,603859.0
2023-06-07 14:10:00,122.66,122.7,122.38,122.52,513749.0,122.66,122.7,122.38,122.52,513749.0
2023-06-07 14:15:00,122.51,122.61,122.45,122.52,322042.0,122.51,122.61,122.45,122.52,322042.0
2023-06-07 14:20:00,122.52,122.6,122.34,122.39,455672.0,122.52,122.6,122.34,122.39,455672.0
2023-06-07 14:25:00,122.38,122.43,122.18,122.26,452918.0,122.38,122.43,122.18,122.26,452918.0
2023-06-07 14:30:00,122.27,122.29,121.84,121.88,552722.0,122.27,122.29,121.84,121.88,552722.0
2023-06-07 14:35:00,121.86,121.99,121.72,121.94,478394.0,121.86,121.99,121.72,121.94,478394.0
2023-06-07 14:40:00,121.94,121.97,121.62,121.66,661987.0,121.94,121.97,121.62,121.66,661987.0
2023-06-07 14:45:00,121.66,121.77,121.52,121.64,586248.0,121.66,121.77,121.52,121.64,586248.0
2023-06-07 14:50:00,121.64,121.77,121.55,121.65,592943.0,121.64,121.77,121.55,121.65,592943.0
2023-06-07 14:55:00,121.65,121.93,121.51,121.86,735612.0,121.65,121.93,121.51,121.86,735612.0
2023-06-07 15:00:00,121.87,122.01,121.7,121.73,628386.0,121.87,122.01,121.7,121.73,628386.0
2023-06-07 15:05:00,121.73,121.83,121.66,121.68,486871.0,121.73,121.83,121.66,121.68,486871.0
2023-06-07 15:10:00,121.67,121.67,121.42,121.5,825383.0,121.67,121.67,121.42,121.5,825383.0
2023-06-07 15:15:00,121.51,121.56,121.31,121.48,643316.0,121.51,121.56,121.31,121.48,643316.0
2023-06-07 15:20:00,121.48,121.71,121.35,121.41,709446.0,121.48,121.71,121.35,121.41,709446.0
2023-06-07 15:25:00,121.41,121.51,121.26,121.49,666942.0,121.41,121.51,121.26,121.49,666942.0
2023-06-07 15:30:00,121.48,121.49,121.14,121.14,765453.0,121.48,121.49,121.14,121.14,765453.0
2023-06-07 15:35:00,121.15,121.18,120.63,120.83,1732202.0,121.15,121.18,120.63,120.83,1732202.0
2023-06-07 15:40:00,120.83,120.95,120.64,120.93,834342.0,120.83,120.95,120.64,120.93,834342.0
2023-06-07 15:45:00,120.93,121.04,120.76,121.01,1067202.0,120.93,121.04,120.76,121.01,1067202.0
2023-06-07 15:50:00,121.01,121.32,120.9,121.26,1769370.0,121.01,121.32,120.9,121.26,1769370.0
2023-06-07 15:55:00,121.25,121.32,121.05,121.23,2920974.0,121.25,121.32,121.05,121.23,2920974.0
2023-06-08 09:30:00,123.01,123.3,122.31,122.44,2456436.0,123.01,123.3,122.31,122.44,2456436.0
2023-06-08 09:35:00,122.42,123.72,122.25,123.41,2069027.0,122.42,123.72,122.25,123.41,2069027.0
2023-06-08 09:40:00,123.41,124.08,123.22,123.93,1987655.0,123.41,124.08,123.22,123.93,1987655.0
2023-06-08 09:45:00,123.9,123.95,123.39,123.41,1174333.0,123.9,123.95,123.39,123.41,1174333.0
2023-06-08 09:50:00,123.41,123.51,122.76,122.86,1149864.0,123.41,123.51,122.76,122.86,1149864.0
2023-06-08 09:55:00,122.86,123.45,122.78,123.35,994681.0,122.86,123.45,122.78,123.35,994681.0
2023-06-08 10:00:00,123.38,123.79,123.25,123.64,1050394.0,123.38,123.79,123.25,123.64,1050394.0
2023-06-08 10:05:00,123.62,124.16,123.44,124.1,1234397.0,123.62,124.16,123.44,124.1,1234397.0
2023-06-08 10:10:00,124.11,124.4,123.88,124.23,1305358.0,124.11,124.4,123.88,124.23,1305358.0
2023-06-08 10:15:00,124.23,124.52,124.18,124.5,1123252.0,124.23,124.52,124.18,124.5,1123252.0
2023-06-08 10:20:00,124.5,124.71,124.33,124.53,965298.0,124.5,124.71,124.33,124.53,965298.0
2023-06-08 10:25:00,124.53,124.87,124.44,124.82,1073386.0,124.53,124.87,124.44,124.82,1073386.0
2023-06-08 10:30:00,124.83,125.1,124.52,124.8,1367586.0,124.83,125.1,124.52,124.8,1367586.0
2023-06-08 10:35:00,124.81,124.88,124.4,124.65,846408.0,124.81,124.88,124.4,124.65,846408.0
2023-06-08 10:40:00,124.64,125.09,124.64,124.94,950105.0,124.64,125.09,124.64,124.94,950105.0
2023-06-08 10:45:00,124.94,125.24,124.93,125.06,823506.0,124.94,125.24,124.93,125.06,823506.0
2023-06-08 10:50:00,125.05,125.19,124.93,125.07,604900.0,125.05,125.19,124.93,125.07,604900.0
2023-06-08 10:55:00,125.06,125.14,124.96,125.03,485304.0,125.06,125.14,124.96,125.03,485304.0
2023-06-08 11:00:00,125.03,125.49,124.88,125.32,1105043.0,125.03,125.49,124.88,125.32,1105043.0
2023-06-08 11:05:00,125.32,125.6,125.24,125.6,812958.0,125.32,125.6,125.24,125.6,812958.0
2023-06-08 11:10:00,125.6,125.63,125.02,125.13,600438.0,125.6,125.63,125.02,125.13,600438.0
2023-06-08 11:15:00,125.12,125.2,124.48,125.04,673130.0,125.12,125.2,124.48,125.04,673130.0
2023-06-08 11:20:00,125.04,125.28,124.8,125.05,560894.0,125.04,125.28,124.8,125.05,560894.0
2023-06-08 11:25:00,125.04,125.06,124.67,124.9,672020.0,125.04,125.06,124.67,124.9,672020.0
2023-06-08 11:30:00,124.9,125.09,124.77,124.97,391411.0,124.9,125.09,124.77,124.97,391411.0
2023-06-08 11:35:00,124.96,124.97,124.48,124.5,576047.0,124.96,124.97,124.48,124.5,576047.0
2023-06-08 11:40:00,124.49,124.89,124.47,124.85,479262.0,124.49,124.89,124.47,124.85,479262.0
2023-06-08 11:45:00,124.85,124.98,124.8,124.83,385454.0,124.85,124.98,124.8,124.83,385454.0
2023-06-08 11:50:00,124.81,125.08,124.68,125.04,452421.0,124.81,125.08,124.68,125.04,452421.0
2023-06-08 11:55:00,125.04,125.15,124.79,124.94,421498.0,125.04,125.15,124.79,124.94,421498.0
2023-06-08 12:00:00,124.94,125.02,124.72,124.98,377289.0,124.94,125.02,124.72,124.98,377289.0
2023-06-08 12:05:00,124.99,125.01,124.66,124.68,308831.0,124.99,125.01,124.66,124.68,308831.0
2023-06-08 12:10:00,124.67,124.87,124.63,124.71,262498.0,124.67,124.87,124.63,124.71,262498.0
2023-06-08 12:15:00,124.71,124.74,124.55,124.55,361759.0,124.71,124.74,124.55,124.55,361759.0
2023-06-08 12:20:00,124.55,124.84,124.55,124.8,369168.0,124.55,124.84,124.55,124.8,369168.0
2023-06-08 12:25:00,124.81,124.96,124.76,124.91,290060.0,124.81,124.96,124.76,124.91,290060.0
2023-06-08 12:30:00,124.91,124.92,124.53,124.58,330743.0,124.91,124.92,124.53,124.58,330743.0
2023-06-08 12:35:00,124.58,124.62,124.44,124.56,341526.0,124.58,124.62,124.44,124.56,341526.0
2023-06-08 12:40:00,124.57,124.66,124.48,124.51,242535.0,124.57,124.66,124.48,124.51,242535.0
2023-06-08 12:45:00,124.51,124.51,124.25,124.38,395792.0,124.51,124.51,124.25,124.38,395792.0
2023-06-08 12:50:00,124.39,124.62,124.38,124.6,288443.0,124.39,124.62,124.38,124.6,288443.0
2023-06-08 12:55:00,124.59,124.67,124.45,124.53,322209.0,124.59,124.67,124.45,124.53,322209.0
2023-06-08 13:00:00,124.54,124.69,124.46,124.66,266192.0,124.54,124.69,124.46,124.66,266192.0
2023-06-08 13:05:00,124.66,124.81,124.63,124.81,263516.0,124.66,124.81,124.63,124.81,263516.0
2023-06-08 13:10:00,124.8,124.81,124.62,124.7,200147.0,124.8,124.81,124.62,124.7,200147.0
2023-06-08 13:15:00,124.7,124.75,124.44,124.5,247134.0,124.7,124.75,124.44,124.5,247134.0
2023-06-08 13:20:00,124.51,124.53,124.14,124.28,390636.0,124.51,124.53,124.14,124.28,390636.0
2023-06-08 13:25:00,124.28,124.36,124.17,124.18,302185.0,124.28,124.36,124.17,124.18,302185.0
2023-06-08 13:30:00,124.19,124.24,124.06,124.13,321002.0,124.19,124.24,124.06,124.13,321002.0
2023-06-08 13:35:00,124.13,124.18,124.03,124.06,330532.0,124.13,124.18,124.03,124.06,330532.0
2023-06-08 13:40:00,124.07,124.07,123.89,123.97,405309.0,124.07,124.07,123.89,123.97,405309.0
2023-06-08 13:45:00,123.96,123.97,123.78,123.88,316809.0,123.96,123.97,123.78,123.88,316809.0
2023-06-08 13:50:00,123.88,124.04,123.79,123.89,322291.0,123.88,124.04,123.79,123.89,322291.0
2023-06-08 13:55:00,123.88,123.9,123.64,123.74,325089.0,123.88,123.9,123.64,123.74,325089.0
2023-06-08 14:00:00,123.76,123.81,123.64,123.73,307949.0,123.76,123.81,123.64,123.73,307949.0
2023-06-08 14:05:00,123.73,123.79,123.51,123.71,477814.0,123.73,123.79,123.51,123.71,477814.0
2023-06-08 14:10:00,123.71,123.74,123.46,123.55,480845.0,123.71,123.74,123.46,123.55,480845.0
2023-06-08 14:15:00,123.54,123.9,123.49,123.87,457470.0,123.54,123.9,123.49,123.87,457470.0
2023-06-08 14:20:00,123.88,123.88,123.68,123.73,292339.0,123.88,123.88,123.68,123.73,292339.0
2023-06-08 14:25:00,123.73,123.85,123.68,123.84,293052.0,123.73,123.85,123.68,123.84,293052.0
2023-06-08 14:30:00,123.84,124.12,123.84,124.0,482826.0,123.84,124.12,123.84,124.0,482826.0
2023-06-08 14:35:00,124.01,124.07,123.92,124.02,232303.0,124.01,124.07,123.92,124.02,232303.0
2023-06-08 14:40:00,124.02,124.28,123.98,124.14,327031.0,124.02,124.28,123.98,124.14,327031.0
2023-06-08 14:45:00,124.14,124.14,123.87,123.91,367312.0,124.14,124.14,123.87,123.91,367312.0
2023-06-08 14:50:00,123.91,123.99,123.89,123.95,218440.0,123.91,123.99,123.89,123.95,218440.0
2023-06-08 14:55:00,123.96,124.07,123.88,123.9,273008.0,123.96,124.07,123.88,123.9,273008.0
2023-06-08 15:00:00,123.9,124.06,123.86,124.01,301876.0,123.9,124.06,123.86,124.01,301876.0
2023-06-08 15:05:00,124.01,124.07,123.88,123.97,399451.0,124.01,124.07,123.88,123.97,399451.0
2023-06-08 15:10:00,123.98,124.15,123.93,123.95,366377.0,123.98,124.15,123.93,123.95,366377.0
2023-06-08 15:15:00,123.95,124.02,123.87,123.92,248303.0,123.95,124.02,123.87,123.92,248303.0
2023-06-08 15:20:00,123.93,123.95,123.35,123.85,455988.0,123.93,123.95,123.35,123.85,455988.0
2023-06-08 15:25:00,123.85,123.88,123.76,123.86,301798.0,123.85,123.88,123.76,123.86,301798.0
2023-06-08 15:30:00,123.85,124.0,123.8,123.98,386124.0,123.85,124.0,123.8,123.98,386124.0
2023-06-08 15:35:00,123.98,124.2,123.94,124.2,435596.0,123.98,124.2,123.94,124.2,435596.0
2023-06-08 15:40:00,124.19,124.26,124.11,124.16,465929.0,124.19,124.26,124.11,124.16,465929.0
2023-06-08 15:45:00,124.15,124.24,123.89,124.19,1042017.0,124.15,124.24,123.89,124.19,1042017.0
2023-06-08 15:50:00,124.18,124.32,124.02,124.18,817533.0,124.18,124.32,124.02,124.18,817533.0
2023-06-08 15:55:00,124.18,124.35,124.12,124.23,1583938.0,124.18,124.35,124.12,124.23,1583938.0
2023-06-09 09:30:00,124.1,124.82,123.94,124.54,2182005.0,124.1,124.82,123.94,124.54,2182005.0
2023-06-09 09:35:00,124.55,125.24,124.32,125.16,1495563.0,124.55,125.24,124.32,125.16,1495563.0
2023-06-09 09:40:00,125.18,125.61,124.98,125.45,1334678.0,125.18,125.61,124.98,125.45,1334678.0
2023-06-09 09:45:00,125.46,125.76,125.3,125.32,1003491.0,125.46,125.76,125.3,125.32,1003491.0
2023-06-09 09:50:00,125.32,125.55,125.06,125.08,879799.0,125.32,125.55,125.06,125.08,879799.0
2023-06-09 09:55:00,125.09,125.5,124.93,125.16,949537.0,125.09,125.5,124.93,125.16,949537.0
2023-06-09 10:00:00,125.16,125.64,125.15,125.49,741217.0,125.16,125.64,125.15,125.49,741217.0
2023-06-09 10:05:00,125.49,125.73,125.18,125.3,861102.0,125.49,125.73,125.18,125.3,861102.0
2023-06-09 10:10:00,125.3,125.6,125.24,125.57,509736.0,125.3,125.6,125.24,125.57,509736.0
2023-06-09 10:15:00,125.58,125.8,125.44,125.6,586521.0,125.58,125.8,125.44,125.6,586521.0
2023-06-09 10:20:00,125.6,125.64,125.37,125.56,373999.0,125.6,125.64,125.37,125.56,373999.0
2023-06-09 10:25:00,125.55,125.62,125.4,125.41,351993.0,125.55,125.62,125.4,125.41,351993.0
2023-06-09 10:30:00,125.42,125.49,124.97,125.08,569987.0,125.42,125.49,124.97,125.08,569987.0
2023-06-09 10:35:00,125.07,125.1,124.74,124.74,537869.0,125.07,125.1,124.74,124.74,537869.0
2023-06-09 10:40:00,124.74,124.74,124.13,124.32,718851.0,124.74,124.74,124.13,124.32,718851.0
2023-06-09 10:45:00,124.32,124.37,123.86,123.88,729690.0,124.32,124.37,123.86,123.88,729690.0
2023-06-09 10:50:00,123.88,123.93,123.68,123.82,753031.0,123.88,123.93,123.68,123.82,753031.0
2023-06-09 10:55:00,123.83,123.9,123.48,123.62,713468.0,123.83,123.9,123.48,123.62,713468.0
2023-06-09 11:00:00,123.62,124.06,123.59,123.96,608590.0,123.62,124.06,123.59,123.96,608590.0
2023-06-09 11:05:00,123.97,124.5,123.96,124.46,620780.0,123.97,124.5,123.96,124.46,620780.0
2023-06-09 11:10:00,124.46,124.52,124.24,124.3,459731.0,124.46,124.52,124.24,124.3,459731.0
2023-06-09 11:15:00,124.29,124.3,123.99,124.07,646130.0,124.29,124.3,123.99,124.07,646130.0
2023-06-09 11:20:00,124.06,124.08,123.93,123.99,428851.0,124.06,124.08,123.93,123.99,428851.0
2023-06-09 11:25:00,124.0,124.01,123.54,123.58,558681.0,124.0,124.01,123.54,123.58,558681.0
2023-06-09 11:30:00,123.57,123.7,123.36,123.61,762430.0,123.57,123.7,123.36,123.61,762430.0
2023-06-09 11:35:00,123.61,123.9,123.57,123.71,591395.0,123.61,123.9,123.57,123.71,591395.0
2023-06-09 11:40:00,123.71,123.84,123.54,123.82,471171.0,123.71,123.84,123.54,123.82,471171.0
2023-06-09 11:45:00,123.81,123.98,123.72,123.95,513348.0,123.81,123.98,123.72,123.95,513348.0
2023-06-09 11:50:00,123.94,124.07,123.79,123.96,435518.0,123.94,124.07,123.79,123.96,435518.0
2023-06-09 11:55:00,123.96,124.01,123.54,123.59,359330.0,123.96,124.01,123.54,123.59,359330.0
2023-06-09 12:00:00,123.6,123.68,123.19,123.43,596321.0,123.6,123.68,123.19,123.43,596321.0
2023-06-09 12:05:00,123.43,123.51,123.31,123.42,376814.0,123.43,123.51,123.31,123.42,376814.0
2023-06-09 12:10:00,123.43,123.81,123.42,123.8,304013.0,123.43,123.81,123.42,123.8,304013.0
2023-06-09 12:15:00,123.8,123.92,123.76,123.82,268267.0,123.8,123.92,123.76,123.82,268267.0
2023-06-09 12:20:00,123.83,123.83,123.57,123.67,301675.0,123.83,123.83,123.57,123.67,301675.0
2023-06-09 12:25:00,123.67,123.73,123.45,123.62,392613.0,123.67,123.73,123.45,123.62,392613.0
2023-06-09 12:30:00,123.61,123.75,123.58,123.6,185033.0,123.61,123.75,123.58,123.6,185033.0
2023-06-09 12:35:00,123.61,123.61,123.31,123.42,349909.0,123.61,123.61,123.31,123.42,349909.0
2023-06-09 12:40:00,123.41,123.54,123.35,123.53,283072.0,123.41,123.54,123.35,123.53,283072.0
2023-06-09 12:45:00,123.54,123.71,123.4,123.71,238635.0,123.54,123.71,123.4,123.71,238635.0
2023-06-09 12:50:00,123.71,123.8,123.67,123.69,254331.0,123.71,123.8,123.67,123.69,254331.0
2023-06-09 12:55:00,123.69,123.78,123.51,123.76,223329.0,123.69,123.78,123.51,123.76,223329.0
2023-06-09 13:00:00,123.76,123.82,123.67,123.77,251999.0,123.76,123.82,123.67,123.77,251999.0
2023-06-09 13:05:00,123.78,123.9,123.76,123.89,291942.0,123.78,123.9,123.76,123.89,291942.0
2023-06-09 13:10:00,123.9,123.92,123.76,123.86,288401.0,123.9,123.92,123.76,123.86,288401.0
2023-06-09 13:15:00,123.87,123.93,123.74,123.75,276934.0,123.87,123.93,123.74,123.75,276934.0
2023-06-09 13:20:00,123.74,123.85,123.71,123.83,193117.0,123.74,123.85,123.71,123.83,193117.0
2023-06-09 13:25:00,123.83,124.05,123.77,124.01,281762.0,123.83,124.05,123.77,124.01,281762.0
2023-06-09 13:30:00,124.02,124.05,123.99,124.01,260181.0,124.02,124.05,123.99,124.01,260181.0
2023-06-09 13:35:00,124.01,124.09,123.94,124.08,275962.0,124.01,124.09,123.94,124.08,275962.0
2023-06-09 13:40:00,124.09,124.29,124.09,124.22,453193.0,124.09,124.29,124.09,124.22,453193.0
2023-06-09 13:45:00,124.23,124.48,124.22,124.29,518217.0,124.23,124.48,124.22,124.29,518217.0
2023-06-09 13:50:00,124.29,124.59,124.29,124.51,522567.0,124.29,124.59,124.29,124.51,522567.0
2023-06-09 13:55:00,124.51,124.62,124.38,124.47,389749.0,124.51,124.62,124.38,124.47,389749.0
2023-06-09 14:00:00,124.47,124.53,124.31,124.34,311074.0,124.47,124.53,124.31,124.34,311074.0
2023-06-09 14:05:00,124.34,124.41,124.21,124.39,273186.0,124.34,124.41,124.21,124.39,273186.0
2023-06-09 14:10:00,124.39,124.47,124.14,124.15,326588.0,124.39,124.47,124.14,124.15,326588.0
2023-06-09 14:15:00,124.16,124.3,124.05,124.26,286035.0,124.16,124.3,124.05,124.26,286035.0
2023-06-09 14:20:00,124.27,124.5,124.23,124.42,251838.0,124.27,124.5,124.23,124.42,251838.0
2023-06-09 14:25:00,124.42,124.42,124.12,124.17,235448.0,124.42,124.42,124.12,124.17,235448.0
2023-06-09 14:30:00,124.16,124.25,124.09,124.16,226322.0,124.16,124.25,124.09,124.16,226322.0
2023-06-09 14:35:00,124.16,124.19,123.9,123.99,300690.0,124.16,124.19,123.9,123.99,300690.0
2023-06-09 14:40:00,123.99,124.1,123.92,123.99,252518.0,123.99,124.1,123.92,123.99,252518.0
2023-06-09 14:45:00,124.0,124.06,123.92,124.02,269768.0,124.0,124.06,123.92,124.02,269768.0
2023-06-09 14:50:00,124.01,124.12,123.99,124.02,232549.0,124.01,124.12,123.99,124.02,232549.0
2023-06-09 14:55:00,124.0,124.15,123.98,124.1,210373.0,124.0,124.15,123.98,124.1,210373.0
2023-06-09 15:00:00,124.1,124.16,123.91,123.91,290681.0,124.1,124.16,123.91,123.91,290681.0
2023-06-09 15:05:00,123.9,123.91,123.69,123.73,528206.0,123.9,123.91,123.69,123.73,528206.0
2023-06-09 15:10:00,123.74,123.77,123.61,123.72,275095.0,123.74,123.77,123.61,123.72,275095.0
2023-06-09 15:15:00,123.72,123.78,123.55,123.75,338374.0,123.72,123.78,123.55,123.75,338374.0
2023-06-09 15:20:00,123.75,123.83,123.71,123.76,363109.0,123.75,123.83,123.71,123.76,363109.0
2023-06-09 15:25:00,123.76,123.81,123.68,123.72,305999.0,123.76,123.81,123.68,123.72,305999.0
2023-06-09 15:30:00,123.71,123.8,123.66,123.77,399889.0,123.71,123.8,123.66,123.77,399889.0
2023-06-09 15:35:00,123.77,123.79,123.58,123.68,421158.0,123.77,123.79,123.58,123.68,421158.0
2023-06-09 15:40:00,123.69,123.74,123.62,123.63,408008.0,123.69,123.74,123.62,123.63,408008.0
2023-06-09 15:45:00,123.63,123.67,123.52,123.55,488466.0,123.63,123.67,123.52,123.55,488466.0
2023-06-09 15:50:00,123.55,123.55,123.4,123.41,788031.0,123.55,123.55,123.4,123.41,788031.0
2023-06-09 15:55:00,123.41,123.48,123.21,123.45,1727266.0,123.41,123.48,123.21,123.45,1727266.0
2023-06-12 09:30:00,124.02,124.19,123.53,123.79,1545551.0,124.02,124.19,123.53,123.79,1545551.0
2023-06-12 09:35:00,123.79,124.19,123.53,124.11,1144694.0,123.79,124.19,123.53,124.11,1144694.0
2023-06-12 09:40:00,124.1,124.52,123.96,124.5,946575.0,124.1,124.52,123.96,124.5,946575.0
2023-06-12 09:45:00,124.51,124.82,124.36,124.38,1326827.0,124.51,124.82,124.36,124.38,1326827.0
2023-06-12 09:50:00,124.37,124.47,124.06,124.27,543505.0,124.37,124.47,124.06,124.27,543505.0
2023-06-12 09:55:00,124.27,124.93,124.24,124.73,975932.0,124.27,124.93,124.24,124.73,975932.0
2023-06-12 10:00:00,124.73,124.99,124.65,124.66,636555.0,124.73,124.99,124.65,124.66,636555.0
2023-06-12 10:05:00,124.66,124.72,124.47,124.63,497916.0,124.66,124.72,124.47,124.63,497916.0
2023-06-12 10:10:00,124.62,124.64,124.39,124.61,408743.0,124.62,124.64,124.39,124.61,408743.0
2023-06-12 10:15:00,124.61,124.63,124.31,124.48,453239.0,124.61,124.63,124.31,124.48,453239.0
2023-06-12 10:20:00,124.44,125.09,124.39,125.09,761551.0,124.44,125.09,124.39,125.09,761551.0
2023-06-12 10:25:00,125.08,125.11,124.78,124.83,506474.0,125.08,125.11,124.78,124.83,506474.0
2023-06-12 10:30:00,124.84,124.96,124.6,124.81,355419.0,124.84,124.96,124.6,124.81,355419.0
2023-06-12 10:35:00,124.81,125.12,124.75,125.05,467051.0,124.81,125.12,124.75,125.05,467051.0
2023-06-12 10:40:00,125.05,125.17,124.89,125.02,429736.0,125.05,125.17,124.89,125.02,429736.0
2023-06-12 10:45:00,125.02,125.28,124.95,125.13,524581.0,125.02,125.28,124.95,125.13,524581.0
2023-06-12 10:50:00,125.16,125.29,125.01,125.06,355968.0,125.16,125.29,125.01,125.06,355968.0
2023-06-12 10:55:00,125.06,125.07,124.81,124.95,333904.0,125.06,125.07,124.81,124.95,333904.0
2023-06-12 11:00:00,124.96,125.05,124.83,124.92,252161.0,124.96,125.05,124.83,124.92,252161.0
2023-06-12 11:05:00,124.91,125.09,124.57,124.69,471575.0,124.91,125.09,124.57,124.69,471575.0
2023-06-12 11:10:00,124.69,124.99,124.68,124.95,310965.0,124.69,124.99,124.68,124.95,310965.0
2023-06-12 11:15:00,124.95,125.07,124.78,125.04,290573.0,124.95,125.07,124.78,125.04,290573.0
2023-06-12 11:20:00,125.04,125.19,124.95,125.17,436490.0,125.04,125.19,124.95,125.17,436490.0
2023-06-12 11:25:00,125.17,125.24,125.03,125.06,402720.0,125.17,125.24,125.03,125.06,402720.0
2023-06-12 11:30:00,125.07,125.26,125.07,125.24,331646.0,125.07,125.26,125.07,125.24,331646.0
2023-06-12 11:35:00,125.23,125.44,125.2,125.43,461189.0,125.23,125.44,125.2,125.43,461189.0
2023-06-12 11:40:00,125.44,125.59,125.43,125.5,654823.0,125.44,125.59,125.43,125.5,654823.0
2023-06-12 11:45:00,125.5,125.63,125.37,125.41,471331.0,125.5,125.63,125.37,125.41,471331.0
2023-06-12 11:50:00,125.41,125.58,125.34,125.48,361194.0,125.41,125.58,125.34,125.48,361194.0
2023-06-12 11:55:00,125.48,125.62,125.43,125.62,319073.0,125.48,125.62,125.43,125.62,319073.0
2023-06-12 12:00:00,125.62,125.64,125.38,125.39,293170.0,125.62,125.64,125.38,125.39,293170.0
2023-06-12 12:05:00,125.4,125.58,125.39,125.46,301228.0,125.4,125.58,125.39,125.46,301228.0
2023-06-12 12:10:00,125.46,125.6,125.45,125.47,233178.0,125.46,125.6,125.45,125.47,233178.0
2023-06-12 12:15:00,125.46,125.51,125.36,125.39,201675.0,125.46,125.51,125.36,125.39,201675.0
2023-06-12 12:20:00,125.39,125.55,125.35,125.51,215422.0,125.39,125.55,125.35,125.51,215422.0
2023-06-12 12:25:00,125.51,125.58,125.45,125.51,212596.0,125.51,125.58,125.45,125.51,212596.0
2023-06-12 12:30:00,125.52,125.59,125.38,125.52,280397.0,125.52,125.59,125.38,125.52,280397.0
2023-06-12 12:35:00,125.52,125.7,125.49,125.6,288929.0,125.52,125.7,125.49,125.6,288929.0
2023-06-12 12:40:00,125.6,125.64,125.39,125.47,217965.0,125.6,125.64,125.39,125.47,217965.0
2023-06-12 12:45:00,125.47,125.52,125.28,125.4,267701.0,125.47,125.52,125.28,125.4,267701.0
2023-06-12 12:50:00,125.4,125.58,125.39,125.57,192555.0,125.4,125.58,125.39,125.57,192555.0
2023-06-12 12:55:00,125.56,125.58,125.47,125.57,199772.0,125.56,125.58,125.47,125.57,199772.0
2023-06-12 13:00:00,125.57,125.7,125.55,125.64,344090.0,125.57,125.7,125.55,125.64,344090.0
2023-06-12 13:05:00,125.64,125.65,125.52,125.61,228199.0,125.64,125.65,125.52,125.61,228199.0
2023-06-12 13:10:00,125.6,125.88,125.58,125.88,617471.0,125.6,125.88,125.58,125.88,617471.0
2023-06-12 13:15:00,125.88,125.96,125.7,125.71,411686.0,125.88,125.96,125.7,125.71,411686.0
2023-06-12 13:20:00,125.72,125.85,125.66,125.78,278494.0,125.72,125.85,125.66,125.78,278494.0
2023-06-12 13:25:00,125.78,125.85,125.76,125.83,146786.0,125.78,125.85,125.76,125.83,146786.0
2023-06-12 13:30:00,125.84,125.93,125.74,125.81,247640.0,125.84,125.93,125.74,125.81,247640.0
2023-06-12 13:35:00,125.81,125.98,125.73,125.93,296080.0,125.81,125.98,125.73,125.93,296080.0
2023-06-12 13:40:00,125.92,126.09,125.86,126.07,457511.0,125.92,126.09,125.86,126.07,457511.0
2023-06-12 13:45:00,126.07,126.18,126.01,126.02,416821.0,126.07,126.18,126.01,126.02,416821.0
2023-06-12 13:50:00,126.02,126.11,125.99,126.11,208759.0,126.02,126.11,125.99,126.11,208759.0
2023-06-12 13:55:00,126.11,126.14,126.03,126.12,247279.0,126.11,126.14,126.03,126.12,247279.0
2023-06-12 14:00:00,126.12,126.19,126.01,126.19,275966.0,126.12,126.19,126.01,126.19,275966.0
2023-06-12 14:05:00,126.19,126.21,126.0,126.05,299499.0,126.19,126.21,126.0,126.05,299499.0
2023-06-12 14:10:00,126.06,126.09,125.95,126.02,325313.0,126.06,126.09,125.95,126.02,325313.0
2023-06-12 14:15:00,126.02,126.1,125.97,126.06,238818.0,126.02,126.1,125.97,126.06,238818.0
2023-06-12 14:20:00,126.06,126.07,125.92,125.99,256052.0,126.06,126.07,125.92,125.99,256052.0
2023-06-12 14:25:00,125.99,126.0,125.91,125.93,228310.0,125.99,126.0,125.91,125.93,228310.0
2023-06-12 14:30:00,125.93,126.01,125.91,125.98,167582.0,125.93,126.01,125.91,125.98,167582.0
2023-06-12 14:35:00,125.99,126.04,125.95,126.04,252673.0,125.99,126.04,125.95,126.04,252673.0
2023-06-12 14:40:00,126.04,126.19,126.02,126.18,357182.0,126.04,126.19,126.02,126.18,357182.0
2023-06-12 14:45:00,126.19,126.36,126.18,126.3,511621.0,126.19,126.36,126.18,126.3,511621.0
2023-06-12 14:50:00,126.3,126.37,126.27,126.3,265633.0,126.3,126.37,126.27,126.3,265633.0
2023-06-12 14:55:00,126.3,126.49,126.26,126.48,351257.0,126.3,126.49,126.26,126.48,351257.0
2023-06-12 15:00:00,126.49,126.52,126.3,126.46,457557.0,126.49,126.52,126.3,126.46,457557.0
2023-06-12 15:05:00,126.46,126.56,126.37,126.54,371467.0,126.46,126.56,126.37,126.54,371467.0
2023-06-12 15:10:00,126.54,126.67,126.47,126.62,467382.0,126.54,126.67,126.47,126.62,467382.0
2023-06-12 15:15:00,126.62,126.78,126.52,126.54,409031.0,126.62,126.78,126.52,126.54,409031.0
2023-06-12 15:20:00,126.54,126.56,126.38,126.46,351926.0,126.54,126.56,126.38,126.46,351926.0
2023-06-12 15:25:00,126.46,126.47,126.36,126.43,334572.0,126.46,126.47,126.36,126.43,334572.0
2023-06-12 15:30:00,126.42,126.5,126.36,126.48,336133.0,126.42,126.5,126.36,126.48,336133.0
2023-06-12 15:35:00,126.48,126.53,126.42,126.53,476529.0,126.48,126.53,126.42,126.53,476529.0
2023-06-12 15:40:00,126.53,126.55,126.19,126.22,739379.0,126.53,126.55,126.19,126.22,739379.0
2023-06-12 15:45:00,126.21,126.37,126.17,126.27,568793.0,126.21,126.37,126.17,126.27,568793.0
2023-06-12 15:50:00,126.27,126.38,126.19,126.24,946944.0,126.27,126.38,126.19,126.24,946944.0
2023-06-12 15:55:00,126.24,126.66,126.21,126.66,2143133.0,126.24,126.66,126.21,126.66,2143133.0
2023-06-13 09:30:00,128.05,128.41,127.44,127.55,2351147.0,128.05,128.41,127.44,127.55,2351147.0
2023-06-13 09:35:00,127.54,127.76,126.67,127.01,1510495.0,127.54,127.76,126.67,127.01,1510495.0
2023-06-13 09:40:00,127.02,127.55,126.78,126.99,1061751.0,127.02,127.55,126.78,126.99,1061751.0
2023-06-13 09:45:00,126.99,127.0,126.36,126.77,1099177.0,126.99,127.0,126.36,126.77,1099177.0
2023-06-13 09:50:00,126.78,127.06,126.47,126.99,884072.0,126.78,127.06,126.47,126.99,884072.0
2023-06-13 09:55:00,126.99,127.21,126.47,126.53,1000151.0,126.99,127.21,126.47,126.53,1000151.0
2023-06-13 10:00:00,126.55,126.87,126.42,126.54,593697.0,126.55,126.87,126.42,126.54,593697.0
2023-06-13 10:05:00,126.54,126.6,125.91,126.05,1074577.0,126.54,126.6,125.91,126.05,1074577.0
2023-06-13 10:10:00,126.02,126.08,125.38,125.45,1116975.0,126.02,126.08,125.38,125.45,1116975.0
2023-06-13 10:15:00,125.43,125.67,125.18,125.66,958861.0,125.43,125.67,125.18,125.66,958861.0
2023-06-13 10:20:00,125.67,125.74,125.46,125.59,593861.0,125.67,125.74,125.46,125.59,593861.0
2023-06-13 10:25:00,125.59,125.88,125.57,125.63,566473.0,125.59,125.88,125.57,125.63,566473.0
2023-06-13 10:30:00,125.63,126.24,125.57,126.23,684375.0,125.63,126.24,125.57,126.23,684375.0
2023-06-13 10:35:00,126.22,126.55,126.05,126.47,679541.0,126.22,126.55,126.05,126.47,679541.0
2023-06-13 10:40:00,126.46,126.54,126.11,126.13,405093.0,126.46,126.54,126.11,126.13,405093.0
2023-06-13 10:45:00,126.13,126.44,126.04,126.41,463286.0,126.13,126.44,126.04,126.41,463286.0
2023-06-13 10:50:00,126.42,126.57,126.31,126.56,404637.0,126.42,126.57,126.31,126.56,404637.0
2023-06-13 10:55:00,126.56,126.65,126.35,126.44,425285.0,126.56,126.65,126.35,126.44,425285.0
2023-06-13 11:00:00,126.44,126.67,126.37,126.58,366484.0,126.44,126.67,126.37,126.58,366484.0
2023-06-13 11:05:00,126.57,126.81,126.38,126.76,430600.0,126.57,126.81,126.38,126.76,430600.0
2023-06-13 11:10:00,126.76,127.1,126.55,126.95,645616.0,126.76,127.1,126.55,126.95,645616.0
2023-06-13 11:15:00,126.95,127.1,126.78,127.05,423643.0,126.95,127.1,126.78,127.05,423643.0
2023-06-13 11:20:00,127.06,127.25,126.95,127.06,558556.0,127.06,127.25,126.95,127.06,558556.0
2023-06-13 11:25:00,127.06,127.13,126.91,127.05,481690.0,127.06,127.13,126.91,127.05,481690.0
2023-06-13 11:30:00,127.05,127.27,127.0,127.02,659736.0,127.05,127.27,127.0,127.02,659736.0
2023-06-13 11:35:00,127.01,127.26,126.96,127.0,580184.0,127.01,127.26,126.96,127.0,580184.0
2023-06-13 11:40:00,126.99,127.16,126.84,127.1,467176.0,126.99,127.16,126.84,127.1,467176.0
2023-06-13 11:45:00,127.1,127.16,126.95,127.0,369452.0,127.1,127.16,126.95,127.0,369452.0
2023-06-13 11:50:00,126.99,127.0,126.77,126.84,349205.0,126.99,127.0,126.77,126.84,349205.0
2023-06-13 11:55:00,126.83,127.01,126.53,126.55,361067.0,126.83,127.01,126.53,126.55,361067.0
2023-06-13 12:00:00,126.54,126.55,126.39,126.48,413973.0,126.54,126.55,126.39,126.48,413973.0
2023-06-13 12:05:00,126.47,126.6,126.34,126.57,303179.0,126.47,126.6,126.34,126.57,303179.0
2023-06-13 12:10:00,126.58,126.79,126.56,126.59,334528.0,126.58,126.79,126.56,126.59,334528.0
2023-06-13 12:15:00,126.59,126.61,126.34,126.41,374259.0,126.59,126.61,126.34,126.41,374259.0
2023-06-13 12:20:00,126.4,126.41,126.1,126.13,423159.0,126.4,126.41,126.1,126.13,423159.0
2023-06-13 12:25:00,126.12,126.26,125.87,126.18,587997.0,126.12,126.26,125.87,126.18,587997.0
2023-06-13 12:30:00,126.18,126.4,126.11,126.27,326469.0,126.18,126.4,126.11,126.27,326469.0
2023-06-13 12:35:00,126.27,126.54,126.26,126.45,235791.0,126.27,126.54,126.26,126.45,235791.0
2023-06-13 12:40:00,126.45,126.61,126.4,126.43,284031.0,126.45,126.61,126.4,126.43,284031.0
2023-06-13 12:45:00,126.42,126.45,126.24,126.34,313513.0,126.42,126.45,126.24,126.34,313513.0
2023-06-13 12:50:00,126.32,126.52,126.31,126.39,241250.0,126.32,126.52,126.31,126.39,241250.0
2023-06-13 12:55:00,126.4,126.59,126.38,126.56,206719.0,126.4,126.59,126.38,126.56,206719.0
2023-06-13 13:00:00,126.57,126.75,126.56,126.63,268053.0,126.57,126.75,126.56,126.63,268053.0
2023-06-13 13:05:00,126.63,126.77,126.44,126.49,392516.0,126.63,126.77,126.44,126.49,392516.0
2023-06-13 13:10:00,126.49,126.54,126.33,126.5,380771.0,126.49,126.54,126.33,126.5,380771.0
2023-06-13 13:15:00,126.49,126.74,126.43,126.63,293042.0,126.49,126.74,126.43,126.63,293042.0
2023-06-13 13:20:00,126.63,126.68,126.5,126.63,268464.0,126.63,126.68,126.5,126.63,268464.0
2023-06-13 13:25:00,126.62,126.71,126.51,126.64,213959.0,126.62,126.71,126.51,126.64,213959.0
2023-06-13 13:30:00,126.66,126.84,126.58,126.8,316735.0,126.66,126.84,126.58,126.8,316735.0
2023-06-13 13:35:00,126.8,126.83,126.45,126.54,325560.0,126.8,126.83,126.45,126.54,325560.0
2023-06-13 13:40:00,126.54,126.67,126.49,126.64,199057.0,126.54,126.67,126.49,126.64,199057.0
2023-06-13 13:45:00,126.64,126.67,126.54,126.65,200400.0,126.64,126.67,126.54,126.65,200400.0
2023-06-13 13:50:00,126.65,126.67,126.44,126.52,268997.0,126.65,126.67,126.44,126.52,268997.0
2023-06-13 13:55:00,126.51,126.59,126.39,126.56,233698.0,126.51,126.59,126.39,126.56,233698.0
2023-06-13 14:00:00,126.55,126.66,126.36,126.39,303290.0,126.55,126.66,126.36,126.39,303290.0
2023-06-13 14:05:00,126.39,126.42,126.26,126.27,236220.0,126.39,126.42,126.26,126.27,236220.0
2023-06-13 14:10:00,126.27,126.37,126.12,126.34,356053.0,126.27,126.37,126.12,126.34,356053.0
2023-06-13 14:15:00,126.34,126.49,126.21,126.35,275661.0,126.34,126.49,126.21,126.35,275661.0
2023-06-13 14:20:00,126.36,126.5,126.31,126.4,207597.0,126.36,126.5,126.31,126.4,207597.0
2023-06-13 14:25:00,126.39,126.4,125.97,126.04,383222.0,126.39,126.4,125.97,126.04,383222.0
2023-06-13 14:30:00,126.04,126.13,125.94,126.11,372584.0,126.04,126.13,125.94,126.11,372584.0
2023-06-13 14:35:00,126.1,126.3,126.08,126.28,431595.0,126.1,126.3,126.08,126.28,431595.0
2023-06-13 14:40:00,126.29,126.47,126.25,126.43,380573.0,126.29,126.47,126.25,126.43,380573.0
2023-06-13 14:45:00,126.42,126.44,126.14,126.31,263167.0,126.42,126.44,126.14,126.31,263167.0
2023-06-13 14:50:00,126.31,126.5,126.26,126.47,243414.0,126.31,126.5,126.26,126.47,243414.0
2023-06-13 14:55:00,126.46,126.53,126.33,126.38,252199.0,126.46,126.53,126.33,126.38,252199.0
2023-06-13 15:00:00,126.39,126.44,126.29,126.42,194087.0,126.39,126.44,126.29,126.42,194087.0
2023-06-13 15:05:00,126.42,126.51,126.39,126.42,220599.0,126.42,126.51,126.39,126.42,220599.0
2023-06-13 15:10:00,126.43,126.48,126.3,126.44,210083.0,126.43,126.48,126.3,126.44,210083.0
2023-06-13 15:15:00,126.43,126.59,126.37,126.5,301127.0,126.43,126.59,126.37,126.5,301127.0
2023-06-13 15:20:00,126.49,126.58,126.38,126.41,354974.0,126.49,126.58,126.38,126.41,354974.0
2023-06-13 15:25:00,126.42,126.46,126.29,126.35,299493.0,126.42,126.46,126.29,126.35,299493.0
2023-06-13 15:30:00,126.35,126.44,126.31,126.39,288595.0,126.35,126.44,126.31,126.39,288595.0
2023-06-13 15:35:00,126.4,126.55,126.38,126.49,300569.0,126.4,126.55,126.38,126.49,300569.0
2023-06-13 15:40:00,126.5,126.64,126.41,126.47,422949.0,126.5,126.64,126.41,126.47,422949.0
2023-06-13 15:45:00,126.47,126.6,126.43,126.56,415097.0,126.47,126.6,126.43,126.56,415097.0
2023-06-13 15:50:00,126.56,126.71,126.44,126.64,713605.0,126.56,126.71,126.44,126.64,713605.0
2023-06-13 15:55:00,126.63,126.75,126.52,126.65,1375609.0,126.63,126.75,126.52,126.65,1375609.0
2023-06-14 09:30:00,126.71,126.82,125.43,125.72,1524354.0,126.71,126.82,125.43,125.72,1524354.0
2023-06-14 09:35:00,125.71,125.98,125.6,125.78,662178.0,125.71,125.98,125.6,125.78,662178.0
2023-06-14 09:40:00,125.77,126.54,125.76,126.26,775315.0,125.77,126.54,125.76,126.26,775315.0
2023-06-14 09:45:00,126.26,126.35,125.92,126.19,471386.0,126.26,126.35,125.92,126.19,471386.0
2023-06-14 09:50:00,126.18,126.4,126.0,126.11,496889.0,126.18,126.4,126.0,126.11,496889.0
2023-06-14 09:55:00,126.11,126.37,125.89,126.35,544394.0,126.11,126.37,125.89,126.35,544394.0
2023-06-14 10:00:00,126.35,126.43,126.16,126.41,461425.0,126.35,126.43,126.16,126.41,461425.0
2023-06-14 10:05:00,126.42,126.7,126.34,126.67,519608.0,126.42,126.7,126.34,126.67,519608.0
2023-06-14 10:10:00,126.67,126.76,126.43,126.54,448515.0,126.67,126.76,126.43,126.54,448515.0
2023-06-14 10:15:00,126.54,126.79,126.45,126.76,424130.0,126.54,126.79,126.45,126.76,424130.0
2023-06-14 10:20:00,126.77,126.95,126.49,126.53,509994.0,126.77,126.95,126.49,126.53,509994.0
2023-06-14 10:25:00,126.57,126.58,126.34,126.41,319658.0,126.57,126.58,126.34,126.41,319658.0
2023-06-14 10:30:00,126.41,126.69,126.41,126.57,266666.0,126.41,126.69,126.41,126.57,266666.0
2023-06-14 10:35:00,126.56,126.64,126.35,126.54,284282.0,126.56,126.64,126.35,126.54,284282.0
2023-06-14 10:40:00,126.54,126.67,126.45,126.55,311716.0,126.54,126.67,126.45,126.55,311716.0
2023-06-14 10:45:00,126.55,126.57,126.41,126.54,253344.0,126.55,126.57,126.41,126.54,253344.0
2023-06-14 10:50:00,126.55,126.6,126.3,126.33,305873.0,126.55,126.6,126.3,126.33,305873.0
2023-06-14 10:55:00,126.33,126.33,125.97,126.09,499253.0,126.33,126.33,125.97,126.09,499253.0
2023-06-14 11:00:00,126.08,126.18,126.0,126.12,290125.0,126.08,126.18,126.0,126.12,290125.0
2023-06-14 11:05:00,126.12,126.4,126.05,126.35,298308.0,126.12,126.4,126.05,126.35,298308.0
2023-06-14 11:10:00,126.36,126.42,126.24,126.39,221702.0,126.36,126.42,126.24,126.39,221702.0
2023-06-14 11:15:00,126.39,126.59,126.34,126.54,346842.0,126.39,126.59,126.34,126.54,346842.0
2023-06-14 11:20:00,126.54,126.7,126.5,126.69,274968.0,126.54,126.7,126.5,126.69,274968.0
2023-06-14 11:25:00,126.69,126.85,126.53,126.58,450095.0,126.69,126.85,126.53,126.58,450095.0
2023-06-14 11:30:00,126.57,126.61,126.44,126.44,296485.0,126.57,126.61,126.44,126.44,296485.0
2023-06-14 11:35:00,126.44,126.5,126.36,126.4,250123.0,126.44,126.5,126.36,126.4,250123.0
2023-06-14 11:40:00,126.4,126.49,126.28,126.31,341595.0,126.4,126.49,126.28,126.31,341595.0
2023-06-14 11:45:00,126.31,126.5,126.25,126.35,243658.0,126.31,126.5,126.25,126.35,243658.0
2023-06-14 11:50:00,126.36,126.47,126.25,126.38,228527.0,126.36,126.47,126.25,126.38,228527.0
2023-06-14 11:55:00,126.38,126.47,126.28,126.44,274195.0,126.38,126.47,126.28,126.44,274195.0
2023-06-14 12:00:00,126.45,126.45,126.12,126.16,257275.0,126.45,126.45,126.12,126.16,257275.0
2023-06-14 12:05:00,126.15,126.32,126.08,126.23,313842.0,126.15,126.32,126.08,126.23,313842.0
2023-06-14 12:10:00,126.24,126.42,126.22,126.37,217947.0,126.24,126.42,126.22,126.37,217947.0
2023-06-14 12:15:00,126.38,126.4,126.23,126.34,204665.0,126.38,126.4,126.23,126.34,204665.0
2023-06-14 12:20:00,126.33,126.35,126.19,126.31,191147.0,126.33,126.35,126.19,126.31,191147.0
2023-06-14 12:25:00,126.31,126.31,126.19,126.27,243001.0,126.31,126.31,126.19,126.27,243001.0
2023-06-14 12:30:00,126.25,126.33,126.19,126.28,184595.0,126.25,126.33,126.19,126.28,184595.0
2023-06-14 12:35:00,126.27,126.29,126.11,126.18,207573.0,126.27,126.29,126.11,126.18,207573.0
2023-06-14 12:40:00,126.17,126.19,126.06,126.13,234809.0,126.17,126.19,126.06,126.13,234809.0
2023-06-14 12:45:00,126.13,126.16,126.07,126.14,221659.0,126.13,126.16,126.07,126.14,221659.0
2023-06-14 12:50:00,126.14,126.32,126.13,126.3,190012.0,126.14,126.32,126.13,126.3,190012.0
2023-06-14 12:55:00,126.29,126.32,126.23,126.31,230095.0,126.29,126.32,126.23,126.31,230095.0
2023-06-14 13:00:00,126.3,126.34,126.16,126.28,262260.0,126.3,126.34,126.16,126.28,262260.0
2023-06-14 13:05:00,126.28,126.29,126.2,126.24,180706.0,126.28,126.29,126.2,126.24,180706.0
2023-06-14 13:10:00,126.23,126.27,125.95,126.03,357120.0,126.23,126.27,125.95,126.03,357120.0
2023-06-14 13:15:00,126.02,126.04,125.88,125.89,290530.0,126.02,126.04,125.88,125.89,290530.0
2023-06-14 13:20:00,125.88,126.01,125.81,126.0,296174.0,125.88,126.01,125.81,126.0,296174.0
2023-06-14 13:25:00,125.99,126.12,125.9,126.0,272128.0,125.99,126.12,125.9,126.0,272128.0
2023-06-14 13:30:00,126.01,126.02,125.78,125.98,285119.0,126.01,126.02,125.78,125.98,285119.0
2023-06-14 13:35:00,125.98,125.99,125.8,125.86,199617.0,125.98,125.99,125.8,125.86,199617.0
2023-06-14 13:40:00,125.87,125.92,125.76,125.78,156576.0,125.87,125.92,125.76,125.78,156576.0
2023-06-14 13:45:00,125.77,125.88,125.7,125.86,273907.0,125.77,125.88,125.7,125.86,273907.0
2023-06-14 13:50:00,125.86,125.89,125.71,125.81,158102.0,125.86,125.89,125.71,125.81,158102.0
2023-06-14 13:55:00,125.81,125.87,125.74,125.83,215834.0,125.81,125.87,125.74,125.83,215834.0
2023-06-14 14:00:00,125.82,125.82,124.72,124.92,1219955.0,125.82,125.82,124.72,124.92,1219955.0
2023-06-14 14:05:00,124.91,124.93,124.12,124.79,1130449.0,124.91,124.93,124.12,124.79,1130449.0
2023-06-14 14:10:00,124.78,125.07,124.52,124.76,890882.0,124.78,125.07,124.52,124.76,890882.0
2023-06-14 14:15:00,124.72,124.86,124.45,124.58,594388.0,124.72,124.86,124.45,124.58,594388.0
2023-06-14 14:20:00,124.58,124.59,124.24,124.35,957236.0,124.58,124.59,124.24,124.35,957236.0
2023-06-14 14:25:00,124.35,124.9,124.14,124.86,623684.0,124.35,124.9,124.14,124.86,623684.0
2023-06-14 14:30:00,124.86,125.3,124.71,125.03,659336.0,124.86,125.3,124.71,125.03,659336.0
2023-06-14 14:35:00,125.02,125.69,125.02,125.34,637171.0,125.02,125.69,125.02,125.34,637171.0
2023-06-14 14:40:00,125.34,126.1,125.34,126.06,646468.0,125.34,126.1,125.34,126.06,646468.0
2023-06-14 14:45:00,126.1,126.23,125.74,126.18,621087.0,126.1,126.23,125.74,126.18,621087.0
2023-06-14 14:50:00,126.18,126.25,125.64,126.03,668894.0,126.18,126.25,125.64,126.03,668894.0
2023-06-14 14:55:00,126.03,126.13,125.57,125.62,469948.0,126.03,126.13,125.57,125.62,469948.0
2023-06-14 15:00:00,125.63,125.94,125.57,125.81,413095.0,125.63,125.94,125.57,125.81,413095.0
2023-06-14 15:05:00,125.81,126.45,125.77,126.41,578978.0,125.81,126.45,125.77,126.41,578978.0
2023-06-14 15:10:00,126.42,126.44,125.68,125.69,469000.0,126.42,126.44,125.68,125.69,469000.0
2023-06-14 15:15:00,125.72,125.74,125.34,125.66,398467.0,125.72,125.74,125.34,125.66,398467.0
2023-06-14 15:20:00,125.65,126.08,125.58,125.98,343056.0,125.65,126.08,125.58,125.98,343056.0
2023-06-14 15:25:00,126.0,126.31,125.59,125.7,604989.0,126.0,126.31,125.59,125.7,604989.0
2023-06-14 15:30:00,125.69,125.83,125.52,125.77,373271.0,125.69,125.83,125.52,125.77,373271.0
2023-06-14 15:35:00,125.77,125.95,125.74,125.74,356761.0,125.77,125.95,125.74,125.74,356761.0
2023-06-14 15:40:00,125.74,125.85,125.69,125.81,319658.0,125.74,125.85,125.69,125.81,319658.0
2023-06-14 15:45:00,125.81,126.02,125.69,125.76,447086.0,125.81,126.02,125.69,125.76,447086.0
2023-06-14 15:50:00,125.75,125.99,125.4,125.84,838910.0,125.75,125.99,125.4,125.84,838910.0
2023-06-14 15:55:00,125.85,126.44,125.85,126.43,1982683.0,125.85,126.44,125.85,126.43,1982683.0
2023-06-15 09:30:00,125.2,125.42,124.38,124.63,1871105.0,125.2,125.42,124.38,124.63,1871105.0
2023-06-15 09:35:00,124.62,124.93,124.32,124.92,1191820.0,124.62,124.93,124.32,124.92,1191820.0
2023-06-15 09:40:00,124.93,125.36,124.74,125.2,1037984.0,124.93,125.36,124.74,125.2,1037984.0
2023-06-15 09:45:00,125.2,125.64,125.1,125.54,1013292.0,125.2,125.64,125.1,125.54,1013292.0
2023-06-15 09:50:00,125.55,126.08,125.54,125.99,1096290.0,125.55,126.08,125.54,125.99,1096290.0
2023-06-15 09:55:00,125.99,126.1,125.72,125.95,966018.0,125.99,126.1,125.72,125.95,966018.0
2023-06-15 10:00:00,125.96,126.19,125.73,126.16,614165.0,125.96,126.19,125.73,126.16,614165.0
2023-06-15 10:05:00,126.17,126.57,126.05,126.5,769643.0,126.17,126.57,126.05,126.5,769643.0
2023-06-15 10:10:00,126.51,126.68,126.16,126.22,489995.0,126.51,126.68,126.16,126.22,489995.0
2023-06-15 10:15:00,126.24,126.3,125.96,126.09,376068.0,126.24,126.3,125.96,126.09,376068.0
2023-06-15 10:20:00,126.11,126.29,126.01,126.07,429649.0,126.11,126.29,126.01,126.07,429649.0
2023-06-15 10:25:00,126.08,126.21,125.9,126.04,582812.0,126.08,126.21,125.9,126.04,582812.0
2023-06-15 10:30:00,126.05,126.07,125.56,125.75,870938.0,126.05,126.07,125.56,125.75,870938.0
2023-06-15 10:35:00,125.74,125.77,125.56,125.65,376687.0,125.74,125.77,125.56,125.65,376687.0
2023-06-15 10:40:00,125.65,125.76,125.53,125.63,411932.0,125.65,125.76,125.53,125.63,411932.0
2023-06-15 10:45:00,125.62,126.06,125.59,125.94,594418.0,125.62,126.06,125.59,125.94,594418.0
2023-06-15 10:50:00,125.93,125.97,125.52,125.62,386644.0,125.93,125.97,125.52,125.62,386644.0
2023-06-15 10:55:00,125.62,125.68,125.43,125.54,422212.0,125.62,125.68,125.43,125.54,422212.0
2023-06-15 11:00:00,125.53,125.6,125.33,125.57,293273.0,125.53,125.6,125.33,125.57,293273.0
2023-06-15 11:05:00,125.57,125.85,125.48,125.71,414006.0,125.57,125.85,125.48,125.71,414006.0
2023-06-15 11:10:00,125.75,125.89,125.65,125.81,347839.0,125.75,125.89,125.65,125.81,347839.0
2023-06-15 11:15:00,125.81,125.93,125.66,125.79,269089.0,125.81,125.93,125.66,125.79,269089.0
2023-06-15 11:20:00,125.79,126.02,125.75,125.91,270678.0,125.79,126.02,125.75,125.91,270678.0
2023-06-15 11:25:00,125.91,126.1,125.9,126.06,392566.0,125.91,126.1,125.9,126.06,392566.0
2023-06-15 11:30:00,126.07,126.2,125.91,126.15,403803.0,126.07,126.2,125.91,126.15,403803.0
2023-06-15 11:35:00,126.15,126.39,126.07,126.38,395046.0,126.15,126.39,126.07,126.38,395046.0
2023-06-15 11:40:00,126.38,126.55,126.22,126.28,592657.0,126.38,126.55,126.22,126.28,592657.0
2023-06-15 11:45:00,126.28,126.4,126.03,126.09,421315.0,126.28,126.4,126.03,126.09,421315.0
2023-06-15 11:50:00,126.08,126.34,126.01,126.3,307587.0,126.08,126.34,126.01,126.3,307587.0
2023-06-15 11:55:00,126.32,126.46,126.24,126.27,291164.0,126.32,126.46,126.24,126.27,291164.0
2023-06-15 12:00:00,126.27,126.45,126.23,126.33,267855.0,126.27,126.45,126.23,126.33,267855.0
2023-06-15 12:05:00,126.33,126.48,126.26,126.42,331823.0,126.33,126.48,126.26,126.42,331823.0
2023-06-15 12:10:00,126.43,126.43,126.09,126.09,295527.0,126.43,126.43,126.09,126.09,295527.0
2023-06-15 12:15:00,126.09,126.15,126.05,126.13,206005.0,126.09,126.15,126.05,126.13,206005.0
2023-06-15 12:20:00,126.12,126.26,126.08,126.23,239412.0,126.12,126.26,126.08,126.23,239412.0
2023-06-15 12:25:00,126.23,126.25,125.99,126.0,245284.0,126.23,126.25,125.99,126.0,245284.0
2023-06-15 12:30:00,126.02,126.15,125.86,125.9,321344.0,126.02,126.15,125.86,125.9,321344.0
2023-06-15 12:35:00,125.9,126.05,125.77,126.02,251249.0,125.9,126.05,125.77,126.02,251249.0
2023-06-15 12:40:00,126.02,126.17,125.94,125.97,239700.0,126.02,126.17,125.94,125.97,239700.0
2023-06-15 12:45:00,125.98,126.09,125.82,126.08,231360.0,125.98,126.09,125.82,126.08,231360.0
2023-06-15 12:50:00,126.08,126.12,125.95,126.04,166077.0,126.08,126.12,125.95,126.04,166077.0
2023-06-15 12:55:00,126.04,126.11,125.96,126.06,224693.0,126.04,126.11,125.96,126.06,224693.0
2023-06-15 13:00:00,126.06,126.11,125.91,126.05,254424.0,126.06,126.11,125.91,126.05,254424.0
2023-06-15 13:05:00,126.05,126.11,125.79,125.87,310357.0,126.05,126.11,125.79,125.87,310357.0
2023-06-15 13:10:00,125.86,126.03,125.79,125.91,260864.0,125.86,126.03,125.79,125.91,260864.0
2023-06-15 13:15:00,125.91,126.11,125.86,126.11,198678.0,125.91,126.11,125.86,126.11,198678.0
2023-06-15 13:20:00,126.11,126.21,126.05,126.19,237566.0,126.11,126.21,126.05,126.19,237566.0
2023-06-15 13:25:00,126.19,126.23,126.11,126.19,237694.0,126.19,126.23,126.11,126.19,237694.0
2023-06-15 13:30:00,126.2,126.3,126.16,126.28,215603.0,126.2,126.3,126.16,126.28,215603.0
2023-06-15 13:35:00,126.28,126.49,126.27,126.32,358839.0,126.28,126.49,126.27,126.32,358839.0
2023-06-15 13:40:00,126.32,126.73,126.31,126.61,772290.0,126.32,126.73,126.31,126.61,772290.0
2023-06-15 13:45:00,126.62,126.74,126.47,126.49,332309.0,126.62,126.74,126.47,126.49,332309.0
2023-06-15 13:50:00,126.48,126.57,126.38,126.54,306795.0,126.48,126.57,126.38,126.54,306795.0
2023-06-15 13:55:00,126.53,126.67,126.44,126.66,379057.0,126.53,126.67,126.44,126.66,379057.0
2023-06-15 14:00:00,126.66,126.8,126.64,126.71,712855.0,126.66,126.8,126.64,126.71,712855.0
2023-06-15 14:05:00,126.71,126.79,126.5,126.59,550069.0,126.71,126.79,126.5,126.59,550069.0
2023-06-15 14:10:00,126.6,126.64,126.39,126.39,304301.0,126.6,126.64,126.39,126.39,304301.0
2023-06-15 14:15:00,126.39,126.39,126.23,126.27,340205.0,126.39,126.39,126.23,126.27,340205.0
2023-06-15 14:20:00,126.27,126.5,126.19,126.41,380221.0,126.27,126.5,126.19,126.41,380221.0
2023-06-15 14:25:00,126.42,126.69,126.42,126.61,312099.0,126.42,126.69,126.42,126.61,312099.0
2023-06-15 14:30:00,126.6,126.69,126.51,126.67,349067.0,126.6,126.69,126.51,126.67,349067.0
2023-06-15 14:35:00,126.67,126.94,126.66,126.9,543208.0,126.67,126.94,126.66,126.9,543208.0
2023-06-15 14:40:00,126.91,127.01,126.81,126.94,613305.0,126.91,127.01,126.81,126.94,613305.0
2023-06-15 14:45:00,126.95,127.01,126.77,126.99,458793.0,126.95,127.01,126.77,126.99,458793.0
2023-06-15 14:50:00,126.98,127.35,126.98,127.34,846524.0,126.98,127.35,126.98,127.34,846524.0
2023-06-15 14:55:00,127.34,127.69,127.27,127.6,752911.0,127.34,127.69,127.27,127.6,752911.0
2023-06-15 15:00:00,127.6,127.67,127.12,127.23,662839.0,127.6,127.67,127.12,127.23,662839.0
2023-06-15 15:05:00,127.23,127.34,126.87,127.26,649816.0,127.23,127.34,126.87,127.26,649816.0
2023-06-15 15:10:00,127.27,127.47,127.17,127.46,409655.0,127.27,127.47,127.17,127.46,409655.0
2023-06-15 15:15:00,127.46,127.53,127.1,127.1,564316.0,127.46,127.53,127.1,127.1,564316.0
2023-06-15 15:20:00,127.12,127.18,126.94,127.08,540505.0,127.12,127.18,126.94,127.08,540505.0
2023-06-15 15:25:00,127.08,127.23,126.94,127.15,506480.0,127.08,127.23,126.94,127.15,506480.0
2023-06-15 15:30:00,127.15,127.33,127.08,127.19,456706.0,127.15,127.33,127.08,127.19,456706.0
2023-06-15 15:35:00,127.19,127.29,127.05,127.21,509813.0,127.19,127.29,127.05,127.21,509813.0
2023-06-15 15:40:00,127.22,127.35,127.09,127.17,702840.0,127.22,127.35,127.09,127.17,702840.0
2023-06-15 15:45:00,127.18,127.48,127.12,127.45,845181.0,127.18,127.48,127.12,127.45,845181.0
2023-06-15 15:50:00,127.48,127.62,127.31,127.36,1216424.0,127.48,127.62,127.31,127.36,1216424.0
2023-06-15 15:55:00,127.35,127.35,126.95,127.06,1806759.0,127.35,127.35,126.95,127.06,1806759.0
2023-06-16 09:30:00,127.7,127.9,126.21,126.32,12585985.0,127.7,127.9,126.21,126.32,12585985.0
2023-06-16 09:35:00,126.33,126.46,125.9,126.08,1153651.0,126.33,126.46,125.9,126.08,1153651.0
2023-06-16 09:40:00,126.08,126.12,125.42,125.71,1621966.0,126.08,126.12,125.42,125.71,1621966.0
2023-06-16 09:45:00,125.72,126.15,125.63,125.94,719333.0,125.72,126.15,125.63,125.94,719333.0
2023-06-16 09:50:00,125.95,126.1,125.73,125.83,510800.0,125.95,126.1,125.73,125.83,510800.0
2023-06-16 09:55:00,125.82,126.12,125.73,125.9,449287.0,125.82,126.12,125.73,125.9,449287.0
2023-06-16 10:00:00,125.9,126.21,125.66,126.08,950279.0,125.9,126.21,125.66,126.08,950279.0
2023-06-16 10:05:00,126.1,126.34,125.79,126.15,687532.0,126.1,126.34,125.79,126.15,687532.0
2023-06-16 10:10:00,126.14,126.49,126.11,126.21,547306.0,126.14,126.49,126.11,126.21,547306.0
2023-06-16 10:15:00,126.21,126.23,125.89,126.09,506153.0,126.21,126.23,125.89,126.09,506153.0
2023-06-16 10:20:00,126.09,126.51,125.99,126.46,505760.0,126.09,126.51,125.99,126.46,505760.0
2023-06-16 10:25:00,126.45,126.59,126.23,126.58,331966.0,126.45,126.59,126.23,126.58,331966.0
2023-06-16 10:30:00,126.58,126.59,126.29,126.47,341245.0,126.58,126.59,126.29,126.47,341245.0
2023-06-16 10:35:00,126.48,126.79,126.41,126.79,564730.0,126.48,126.79,126.41,126.79,564730.0
2023-06-16 10:40:00,126.79,126.81,126.5,126.52,746314.0,126.79,126.81,126.5,126.52,746314.0
2023-06-16 10:45:00,126.53,126.78,126.3,126.77,585535.0,126.53,126.78,126.3,126.77,585535.0
2023-06-16 10:50:00,126.77,126.91,126.32,126.39,886286.0,126.77,126.91,126.32,126.39,886286.0
2023-06-16 10:55:00,126.4,126.86,126.37,126.53,426870.0,126.4,126.86,126.37,126.53,426870.0
2023-06-16 11:00:00,126.54,126.64,126.37,126.47,400216.0,126.54,126.64,126.37,126.47,400216.0
2023-06-16 11:05:00,126.46,126.72,126.27,126.65,403260.0,126.46,126.72,126.27,126.65,403260.0
2023-06-16 11:10:00,126.65,127.06,126.63,127.03,728958.0,126.65,127.06,126.63,127.03,728958.0
2023-06-16 11:15:00,127.03,127.03,126.78,126.9,605328.0,127.03,127.03,126.78,126.9,605328.0
2023-06-16 11:20:00,126.89,126.98,126.58,126.7,495224.0,126.89,126.98,126.58,126.7,495224.0
2023-06-16 11:25:00,126.7,126.76,126.24,126.31,512641.0,126.7,126.76,126.24,126.31,512641.0
2023-06-16 11:30:00,126.32,126.52,126.26,126.31,387595.0,126.32,126.52,126.26,126.31,387595.0
2023-06-16 11:35:00,126.3,126.43,126.25,126.37,374100.0,126.3,126.43,126.25,126.37,374100.0
2023-06-16 11:40:00,126.38,126.48,126.24,126.33,451459.0,126.38,126.48,126.24,126.33,451459.0
2023-06-16 11:45:00,126.35,126.46,126.24,126.31,340966.0,126.35,126.46,126.24,126.31,340966.0
2023-06-16 11:50:00,126.3,126.57,126.23,126.56,371469.0,126.3,126.57,126.23,126.56,371469.0
2023-06-16 11:55:00,126.56,126.67,126.51,126.6,288768.0,126.56,126.67,126.51,126.6,288768.0
2023-06-16 12:00:00,126.61,126.66,126.37,126.43,247187.0,126.61,126.66,126.37,126.43,247187.0
2023-06-16 12:05:00,126.45,126.59,126.3,126.37,220070.0,126.45,126.59,126.3,126.37,220070.0
2023-06-16 12:10:00,126.38,126.62,126.28,126.29,426468.0,126.38,126.62,126.28,126.29,426468.0
2023-06-16 12:15:00,126.3,126.44,126.23,126.42,235068.0,126.3,126.44,126.23,126.42,235068.0
2023-06-16 12:20:00,126.43,126.49,126.38,126.46,161978.0,126.43,126.49,126.38,126.46,161978.0
2023-06-16 12:25:00,126.47,126.55,126.41,126.5,280747.0,126.47,126.55,126.41,126.5,280747.0
2023-06-16 12:30:00,126.51,126.7,126.45,126.69,178562.0,126.51,126.7,126.45,126.69,178562.0
2023-06-16 12:35:00,126.7,126.71,126.49,126.61,216617.0,126.7,126.71,126.49,126.61,216617.0
2023-06-16 12:40:00,126.6,126.72,126.5,126.64,167173.0,126.6,126.72,126.5,126.64,167173.0
2023-06-16 12:45:00,126.64,126.75,126.56,126.71,232311.0,126.64,126.75,126.56,126.71,232311.0
2023-06-16 12:50:00,126.7,126.89,126.68,126.79,300960.0,126.7,126.89,126.68,126.79,300960.0
2023-06-16 12:55:00,126.78,126.82,126.65,126.72,260929.0,126.78,126.82,126.65,126.72,260929.0
2023-06-16 13:00:00,126.73,126.73,126.52,126.64,237082.0,126.73,126.73,126.52,126.64,237082.0
2023-06-16 13:05:00,126.65,126.7,126.38,126.42,356871.0,126.65,126.7,126.38,126.42,356871.0
2023-06-16 13:10:00,126.42,126.48,126.27,126.43,309195.0,126.42,126.48,126.27,126.43,309195.0
2023-06-16 13:15:00,126.43,126.45,126.33,126.36,200092.0,126.43,126.45,126.33,126.36,200092.0
2023-06-16 13:20:00,126.36,126.47,126.23,126.4,334863.0,126.36,126.47,126.23,126.4,334863.0
2023-06-16 13:25:00,126.41,126.48,126.33,126.36,198984.0,126.41,126.48,126.33,126.36,198984.0
2023-06-16 13:30:00,126.38,126.58,126.32,126.51,213002.0,126.38,126.58,126.32,126.51,213002.0
2023-06-16 13:35:00,126.51,126.64,126.34,126.63,295662.0,126.51,126.64,126.34,126.63,295662.0
2023-06-16 13:40:00,126.64,126.65,126.45,126.47,197870.0,126.64,126.65,126.45,126.47,197870.0
2023-06-16 13:45:00,126.48,126.51,126.17,126.24,292866.0,126.48,126.51,126.17,126.24,292866.0
2023-06-16 13:50:00,126.23,126.37,126.17,126.37,293313.0,126.23,126.37,126.17,126.37,293313.0
2023-06-16 13:55:00,126.37,126.38,126.11,126.28,292888.0,126.37,126.38,126.11,126.28,292888.0
2023-06-16 14:00:00,126.27,126.3,126.02,126.06,286831.0,126.27,126.3,126.02,126.06,286831.0
2023-06-16 14:05:00,126.05,126.13,125.94,126.06,435255.0,126.05,126.13,125.94,126.06,435255.0
2023-06-16 14:10:00,126.06,126.17,126.0,126.05,228523.0,126.06,126.17,126.0,126.05,228523.0
2023-06-16 14:15:00,126.05,126.09,125.96,126.05,244655.0,126.05,126.09,125.96,126.05,244655.0
2023-06-16 14:20:00,126.05,126.11,125.92,126.08,300533.0,126.05,126.11,125.92,126.08,300533.0
2023-06-16 14:25:00,126.07,126.24,126.03,126.09,275828.0,126.07,126.24,126.03,126.09,275828.0
2023-06-16 14:30:00,126.08,126.08,125.89,126.01,325508.0,126.08,126.08,125.89,126.01,325508.0
2023-06-16 14:35:00,126.0,126.18,125.98,126.12,189051.0,126.0,126.18,125.98,126.12,189051.0
2023-06-16 14:40:00,126.12,126.15,125.97,126.12,258434.0,126.12,126.15,125.97,126.12,258434.0
2023-06-16 14:45:00,126.12,126.19,126.06,126.11,228103.0,126.12,126.19,126.06,126.11,228103.0
2023-06-16 14:50:00,126.12,126.21,126.04,126.13,217529.0,126.12,126.21,126.04,126.13,217529.0
2023-06-16 14:55:00,126.13,126.2,126.01,126.04,257603.0,126.13,126.2,126.01,126.04,257603.0
2023-06-16 15:00:00,126.04,126.07,125.78,125.9,483329.0,126.04,126.07,125.78,125.9,483329.0
2023-06-16 15:05:00,125.91,125.97,125.75,125.83,270885.0,125.91,125.97,125.75,125.83,270885.0
2023-06-16 15:10:00,125.83,125.86,125.74,125.77,447936.0,125.83,125.86,125.74,125.77,447936.0
2023-06-16 15:15:00,125.77,126.08,125.76,126.05,351022.0,125.77,126.08,125.76,126.05,351022.0
2023-06-16 15:20:00,126.05,126.3,126.05,126.3,439439.0,126.05,126.3,126.05,126.3,439439.0
2023-06-16 15:25:00,126.3,126.3,126.09,126.19,357017.0,126.3,126.3,126.09,126.19,357017.0
2023-06-16 15:30:00,126.19,126.49,126.18,126.43,514709.0,126.19,126.49,126.18,126.43,514709.0
2023-06-16 15:35:00,126.44,126.49,126.32,126.44,505928.0,126.44,126.49,126.32,126.44,505928.0
2023-06-16 15:40:00,126.44,126.49,126.32,126.37,486793.0,126.44,126.49,126.32,126.37,486793.0
2023-06-16 15:45:00,126.37,126.49,126.22,126.34,487399.0,126.37,126.49,126.22,126.34,487399.0
2023-06-16 15:50:00,126.34,126.38,125.71,125.72,1373883.0,126.34,126.38,125.71,125.72,1373883.0
2023-06-16 15:55:00,125.72,125.72,125.3,125.54,3630176.0,125.72,125.72,125.3,125.54,3630176.0
2023-06-20 09:30:00,124.9,125.33,124.5,125.02,2850985.0,124.9,125.33,124.5,125.02,2850985.0
2023-06-20 09:35:00,125.02,126.28,124.96,126.28,1215008.0,125.02,126.28,124.96,126.28,1215008.0
2023-06-20 09:40:00,126.27,126.65,125.93,126.62,1121790.0,126.27,126.65,125.93,126.62,1121790.0
2023-06-20 09:45:00,126.62,127.25,126.31,127.13,1223793.0,126.62,127.25,126.31,127.13,1223793.0
2023-06-20 09:50:00,127.15,127.19,126.5,126.55,879865.0,127.15,127.19,126.5,126.55,879865.0
2023-06-20 09:55:00,126.55,126.58,125.76,125.78,1013831.0,126.55,126.58,125.76,125.78,1013831.0
2023-06-20 10:00:00,125.79,126.3,125.64,126.24,735984.0,125.79,126.3,125.64,126.24,735984.0
2023-06-20 10:05:00,126.24,126.3,125.83,126.09,604212.0,126.24,126.3,125.83,126.09,604212.0
2023-06-20 10:10:00,126.11,126.45,125.77,125.84,707576.0,126.11,126.45,125.77,125.84,707576.0
2023-06-20 10:15:00,125.84,125.84,125.43,125.45,718226.0,125.84,125.84,125.43,125.45,718226.0
2023-06-20 10:20:00,125.45,125.52,125.16,125.27,592501.0,125.45,125.52,125.16,125.27,592501.0
2023-06-20 10:25:00,125.27,125.52,124.98,125.06,809051.0,125.27,125.52,124.98,125.06,809051.0
2023-06-20 10:30:00,125.05,125.07,124.76,124.9,762755.0,125.05,125.07,124.76,124.9,762755.0
2023-06-20 10:35:00,124.89,125.09,124.69,124.72,810130.0,124.89,125.09,124.69,124.72,810130.0
2023-06-20 10:40:00,124.71,125.29,124.71,125.21,573076.0,124.71,125.29,124.71,125.21,573076.0
2023-06-20 10:45:00,125.22,125.26,124.99,125.1,401346.0,125.22,125.26,124.99,125.1,401346.0
2023-06-20 10:50:00,125.11,125.3,125.02,125.1,440918.0,125.11,125.3,125.02,125.1,440918.0
2023-06-20 10:55:00,125.11,125.55,125.08,125.4,493932.0,125.11,125.55,125.08,125.4,493932.0
2023-06-20 11:00:00,125.4,125.75,125.39,125.73,474540.0,125.4,125.75,125.39,125.73,474540.0
2023-06-20 11:05:00,125.73,125.98,125.65,125.82,517407.0,125.73,125.98,125.65,125.82,517407.0
2023-06-20 11:10:00,125.81,125.9,125.51,125.57,367939.0,125.81,125.9,125.51,125.57,367939.0
2023-06-20 11:15:00,125.56,125.9,125.4,125.77,433900.0,125.56,125.9,125.4,125.77,433900.0
2023-06-20 11:20:00,125.76,125.85,125.61,125.61,268375.0,125.76,125.85,125.61,125.61,268375.0
2023-06-20 11:25:00,125.62,125.83,125.48,125.79,343385.0,125.62,125.83,125.48,125.79,343385.0
2023-06-20 11:30:00,125.79,125.92,125.67,125.77,277748.0,125.79,125.92,125.67,125.77,277748.0
2023-06-20 11:35:00,125.78,125.86,125.71,125.84,200973.0,125.78,125.86,125.71,125.84,200973.0
2023-06-20 11:40:00,125.84,125.9,125.56,125.57,360237.0,125.84,125.9,125.56,125.57,360237.0
2023-06-20 11:45:00,125.58,125.62,125.49,125.58,311902.0,125.58,125.62,125.49,125.58,311902.0
2023-06-20 11:50:00,125.59,125.7,125.5,125.52,215519.0,125.59,125.7,125.5,125.52,215519.0
2023-06-20 11:55:00,125.53,125.64,125.36,125.43,223955.0,125.53,125.64,125.36,125.43,223955.0
2023-06-20 12:00:00,125.43,125.61,125.41,125.43,230459.0,125.43,125.61,125.41,125.43,230459.0
2023-06-20 12:05:00,125.43,125.84,125.42,125.82,325427.0,125.43,125.84,125.42,125.82,325427.0
2023-06-20 12:10:00,125.81,126.21,125.79,126.11,500178.0,125.81,126.21,125.79,126.11,500178.0
2023-06-20 12:15:00,126.1,126.15,125.99,126.04,300796.0,126.1,126.15,125.99,126.04,300796.0
2023-06-20 12:20:00,126.03,126.29,125.94,126.28,369117.0,126.03,126.29,125.94,126.28,369117.0
2023-06-20 12:25:00,126.29,126.39,126.15,126.38,466840.0,126.29,126.39,126.15,126.38,466840.0
2023-06-20 12:30:00,126.39,126.43,126.21,126.32,270579.0,126.39,126.43,126.21,126.32,270579.0
2023-06-20 12:35:00,126.32,126.38,126.21,126.24,216496.0,126.32,126.38,126.21,126.24,216496.0
2023-06-20 12:40:00,126.26,126.51,126.24,126.43,355968.0,126.26,126.51,126.24,126.43,355968.0
2023-06-20 12:45:00,126.44,126.59,126.32,126.54,304116.0,126.44,126.59,126.32,126.54,304116.0
2023-06-20 12:50:00,126.54,126.64,126.28,126.28,394611.0,126.54,126.64,126.28,126.28,394611.0
2023-06-20 12:55:00,126.29,126.42,126.14,126.26,364363.0,126.29,126.42,126.14,126.26,364363.0
2023-06-20 13:00:00,126.25,126.29,126.11,126.15,306329.0,126.25,126.29,126.11,126.15,306329.0
2023-06-20 13:05:00,126.16,126.25,126.01,126.16,317600.0,126.16,126.25,126.01,126.16,317600.0
2023-06-20 13:10:00,126.15,126.27,126.03,126.12,246577.0,126.15,126.27,126.03,126.12,246577.0
2023-06-20 13:15:00,126.13,126.19,126.07,126.14,246128.0,126.13,126.19,126.07,126.14,246128.0
2023-06-20 13:20:00,126.13,126.29,126.01,126.09,325150.0,126.13,126.29,126.01,126.09,325150.0
2023-06-20 13:25:00,126.09,126.14,125.99,126.13,189619.0,126.09,126.14,125.99,126.13,189619.0
2023-06-20 13:30:00,126.13,126.24,126.11,126.17,244992.0,126.13,126.24,126.11,126.17,244992.0
2023-06-20 13:35:00,126.17,126.23,126.1,126.18,240712.0,126.17,126.23,126.1,126.18,240712.0
2023-06-20 13:40:00,126.18,126.27,126.14,126.15,209273.0,126.18,126.27,126.14,126.15,209273.0
2023-06-20 13:45:00,126.16,126.27,126.13,126.17,231528.0,126.16,126.27,126.13,126.17,231528.0
2023-06-20 13:50:00,126.17,126.21,126.02,126.04,299874.0,126.17,126.21,126.02,126.04,299874.0
2023-06-20 13:55:00,126.05,126.09,125.78,125.79,288760.0,126.05,126.09,125.78,125.79,288760.0
2023-06-20 14:00:00,125.79,126.0,125.73,125.9,284001.0,125.79,126.0,125.73,125.9,284001.0
2023-06-20 14:05:00,125.9,125.97,125.84,125.85,198274.0,125.9,125.97,125.84,125.85,198274.0
2023-06-20 14:10:00,125.84,125.94,125.78,125.89,217225.0,125.84,125.94,125.78,125.89,217225.0
2023-06-20 14:15:00,125.89,125.95,125.82,125.84,228101.0,125.89,125.95,125.82,125.84,228101.0
2023-06-20 14:20:00,125.84,125.94,125.79,125.85,217721.0,125.84,125.94,125.79,125.85,217721.0
2023-06-20 14:25:00,125.85,126.05,125.83,126.02,246341.0,125.85,126.05,125.83,126.02,246341.0
2023-06-20 14:30:00,126.02,126.04,125.8,125.83,212995.0,126.02,126.04,125.8,125.83,212995.0
2023-06-20 14:35:00,125.83,125.87,125.76,125.82,217375.0,125.83,125.87,125.76,125.82,217375.0
2023-06-20 14:40:00,125.82,125.82,125.64,125.66,257814.0,125.82,125.82,125.64,125.66,257814.0
2023-06-20 14:45:00,125.65,125.77,125.6,125.77,296947.0,125.65,125.77,125.6,125.77,296947.0
2023-06-20 14:50:00,125.77,125.82,125.67,125.8,237164.0,125.77,125.82,125.67,125.8,237164.0
2023-06-20 14:55:00,125.8,126.03,125.77,125.85,342211.0,125.8,126.03,125.77,125.85,342211.0
2023-06-20 15:00:00,125.85,125.9,125.67,125.69,240122.0,125.85,125.9,125.67,125.69,240122.0
2023-06-20 15:05:00,125.69,125.75,125.62,125.69,334684.0,125.69,125.75,125.62,125.69,334684.0
2023-06-20 15:10:00,125.69,125.69,125.51,125.68,422176.0,125.69,125.69,125.51,125.68,422176.0
2023-06-20 15:15:00,125.67,125.71,125.56,125.63,252303.0,125.67,125.71,125.56,125.63,252303.0
2023-06-20 15:20:00,125.64,125.66,125.58,125.62,362838.0,125.64,125.66,125.58,125.62,362838.0
2023-06-20 15:25:00,125.61,125.77,125.59,125.71,257152.0,125.61,125.77,125.59,125.71,257152.0
2023-06-20 15:30:00,125.71,125.76,125.63,125.72,328485.0,125.71,125.76,125.63,125.72,328485.0
2023-06-20 15:35:00,125.72,125.76,125.66,125.66,320547.0,125.72,125.76,125.66,125.66,320547.0
2023-06-20 15:40:00,125.67,125.91,125.66,125.88,466179.0,125.67,125.91,125.66,125.88,466179.0
2023-06-20 15:45:00,125.88,125.91,125.77,125.87,466580.0,125.88,125.91,125.77,125.87,466580.0
2023-06-20 15:50:00,125.87,125.98,125.71,125.79,819644.0,125.87,125.98,125.71,125.79,819644.0
2023-06-20 15:55:00,125.78,125.93,125.63,125.81,1773759.0,125.78,125.93,125.63,125.81,1773759.0
2023-06-21 09:30:00,125.63,126.22,125.1,126.05,1982495.0,125.63,126.22,125.1,126.05,1982495.0
2023-06-21 09:35:00,126.02,126.73,125.98,126.28,1297982.0,126.02,126.73,125.98,126.28,1297982.0
2023-06-21 09:40:00,126.32,126.56,125.8,125.83,908793.0,126.32,126.56,125.8,125.83,908793.0
2023-06-21 09:45:00,125.83,125.86,125.26,125.73,991263.0,125.83,125.86,125.26,125.73,991263.0
2023-06-21 09:50:00,125.72,126.19,125.64,125.91,1055692.0,125.72,126.19,125.64,125.91,1055692.0
2023-06-21 09:55:00,125.91,125.92,125.4,125.61,529820.0,125.91,125.92,125.4,125.61,529820.0
2023-06-21 10:00:00,125.6,125.81,125.01,125.32,858040.0,125.6,125.81,125.01,125.32,858040.0
2023-06-21 10:05:00,125.32,125.47,124.75,124.91,1005504.0,125.32,125.47,124.75,124.91,1005504.0
2023-06-21 10:10:00,124.91,124.97,124.37,124.57,1094360.0,124.91,124.97,124.37,124.57,1094360.0
2023-06-21 10:15:00,124.57,124.71,124.13,124.2,1493181.0,124.57,124.71,124.13,124.2,1493181.0
2023-06-21 10:20:00,124.19,124.53,124.16,124.35,706276.0,124.19,124.53,124.16,124.35,706276.0
2023-06-21 10:25:00,124.36,124.44,123.87,124.13,898274.0,124.36,124.44,123.87,124.13,898274.0
2023-06-21 10:30:00,124.13,124.56,124.12,124.48,446967.0,124.13,124.56,124.12,124.48,446967.0
2023-06-21 10:35:00,124.46,124.74,124.16,124.67,497859.0,124.46,124.74,124.16,124.67,497859.0
2023-06-21 10:40:00,124.66,124.88,124.56,124.68,542421.0,124.66,124.88,124.56,124.68,542421.0
2023-06-21 10:45:00,124.67,124.88,124.53,124.55,744135.0,124.67,124.88,124.53,124.55,744135.0
2023-06-21 10:50:00,124.55,124.88,124.33,124.63,635530.0,124.55,124.88,124.33,124.63,635530.0
2023-06-21 10:55:00,124.62,124.74,124.32,124.48,374744.0,124.62,124.74,124.32,124.48,374744.0
2023-06-21 11:00:00,124.49,124.74,124.43,124.53,435196.0,124.49,124.74,124.43,124.53,435196.0
2023-06-21 11:05:00,124.53,124.57,124.12,124.27,486879.0,124.53,124.57,124.12,124.27,486879.0
2023-06-21 11:10:00,124.26,124.33,123.89,123.97,747539.0,124.26,124.33,123.89,123.97,747539.0
2023-06-21 11:15:00,123.97,124.09,123.85,123.97,371105.0,123.97,124.09,123.85,123.97,371105.0
2023-06-21 11:20:00,123.95,124.31,123.93,124.11,400659.0,123.95,124.31,123.93,124.11,400659.0
2023-06-21 11:25:00,124.12,124.3,124.11,124.24,393855.0,124.12,124.3,124.11,124.24,393855.0
2023-06-21 11:30:00,124.24,124.57,124.13,124.53,414846.0,124.24,124.57,124.13,124.53,414846.0
2023-06-21 11:35:00,124.54,124.73,124.49,124.71,341029.0,124.54,124.73,124.49,124.71,341029.0
2023-06-21 11:40:00,124.71,124.89,124.67,124.67,393439.0,124.71,124.89,124.67,124.67,393439.0
2023-06-21 11:45:00,124.67,124.87,124.59,124.87,240011.0,124.67,124.87,124.59,124.87,240011.0
2023-06-21 11:50:00,124.86,124.9,124.56,124.58,238045.0,124.86,124.9,124.56,124.58,238045.0
2023-06-21 11:55:00,124.57,124.66,124.49,124.54,257460.0,124.57,124.66,124.49,124.54,257460.0
2023-06-21 12:00:00,124.53,124.73,124.47,124.72,282255.0,124.53,124.73,124.47,124.72,282255.0
2023-06-21 12:05:00,124.73,124.98,124.7,124.91,260142.0,124.73,124.98,124.7,124.91,260142.0
2023-06-21 12:10:00,124.9,124.99,124.78,124.94,233817.0,124.9,124.99,124.78,124.94,233817.0
2023-06-21 12:15:00,124.94,125.17,124.93,125.04,351143.0,124.94,125.17,124.93,125.04,351143.0
2023-06-21 12:20:00,125.03,125.11,124.87,124.97,267610.0,125.03,125.11,124.87,124.97,267610.0
2023-06-21 12:25:00,124.97,125.0,124.78,124.89,151448.0,124.97,125.0,124.78,124.89,151448.0
2023-06-21 12:30:00,124.9,125.07,124.84,125.0,251247.0,124.9,125.07,124.84,125.0,251247.0
2023-06-21 12:35:00,125.01,125.2,124.99,125.19,304731.0,125.01,125.2,124.99,125.19,304731.0
2023-06-21 12:40:00,125.19,125.23,124.91,124.95,275352.0,125.19,125.23,124.91,124.95,275352.0
2023-06-21 12:45:00,124.95,125.01,124.8,124.83,291185.0,124.95,125.01,124.8,124.83,291185.0
2023-06-21 12:50:00,124.83,125.06,124.82,125.0,162728.0,124.83,125.06,124.82,125.0,162728.0
2023-06-21 12:55:00,125.01,125.07,124.89,124.9,237174.0,125.01,125.07,124.89,124.9,237174.0
2023-06-21 13:00:00,124.91,124.91,124.68,124.82,283753.0,124.91,124.91,124.68,124.82,283753.0
2023-06-21 13:05:00,124.82,124.97,124.76,124.92,157149.0,124.82,124.97,124.76,124.92,157149.0
2023-06-21 13:10:00,124.93,125.04,124.81,124.85,171750.0,124.93,125.04,124.81,124.85,171750.0
2023-06-21 13:15:00,124.85,124.9,124.76,124.88,174354.0,124.85,124.9,124.76,124.88,174354.0
2023-06-21 13:20:00,124.88,124.88,124.62,124.66,230151.0,124.88,124.88,124.62,124.66,230151.0
2023-06-21 13:25:00,124.66,124.84,124.62,124.73,181765.0,124.66,124.84,124.62,124.73,181765.0
2023-06-21 13:30:00,124.73,124.87,124.67,124.82,138989.0,124.73,124.87,124.67,124.82,138989.0
2023-06-21 13:35:00,124.82,124.9,124.76,124.86,198747.0,124.82,124.9,124.76,124.86,198747.0
2023-06-21 13:40:00,124.85,124.88,124.7,124.82,158982.0,124.85,124.88,124.7,124.82,158982.0
2023-06-21 13:45:00,124.82,125.16,124.82,125.11,292117.0,124.82,125.16,124.82,125.11,292117.0
2023-06-21 13:50:00,125.11,125.29,125.06,125.28,339906.0,125.11,125.29,125.06,125.28,339906.0
2023-06-21 13:55:00,125.28,125.63,125.24,125.6,474946.0,125.28,125.63,125.24,125.6,474946.0
2023-06-21 14:00:00,125.6,125.8,125.55,125.56,494791.0,125.6,125.8,125.55,125.56,494791.0
2023-06-21 14:05:00,125.56,125.72,125.44,125.44,305731.0,125.56,125.72,125.44,125.44,305731.0
2023-06-21 14:10:00,125.43,125.64,125.38,125.63,278602.0,125.43,125.64,125.38,125.63,278602.0
2023-06-21 14:15:00,125.64,126.09,125.63,126.03,582629.0,125.64,126.09,125.63,126.03,582629.0
2023-06-21 14:20:00,126.04,126.2,125.93,126.18,567707.0,126.04,126.2,125.93,126.18,567707.0
2023-06-21 14:25:00,126.19,126.2,125.86,125.92,401221.0,126.19,126.2,125.86,125.92,401221.0
2023-06-21 14:30:00,125.91,126.06,125.82,125.96,335186.0,125.91,126.06,125.82,125.96,335186.0
2023-06-21 14:35:00,125.96,125.96,125.65,125.71,420942.0,125.96,125.96,125.65,125.71,420942.0
2023-06-21 14:40:00,125.71,125.74,125.33,125.33,375695.0,125.71,125.74,125.33,125.33,375695.0
2023-06-21 14:45:00,125.33,125.35,125.09,125.16,504714.0,125.33,125.35,125.09,125.16,504714.0
2023-06-21 14:50:00,125.15,125.54,125.15,125.5,434661.0,125.15,125.54,125.15,125.5,434661.0
2023-06-21 14:55:00,125.49,125.55,125.35,125.41,341783.0,125.49,125.55,125.35,125.41,341783.0
2023-06-21 15:00:00,125.42,125.43,125.15,125.21,358081.0,125.42,125.43,125.15,125.21,358081.0
2023-06-21 15:05:00,125.21,125.29,125.11,125.29,261626.0,125.21,125.29,125.11,125.29,261626.0
2023-06-21 15:10:00,125.29,125.42,125.24,125.38,275978.0,125.29,125.42,125.24,125.38,275978.0
2023-06-21 15:15:00,125.39,125.44,125.25,125.34,215307.0,125.39,125.44,125.25,125.34,215307.0
2023-06-21 15:20:00,125.33,125.33,125.11,125.17,300800.0,125.33,125.33,125.11,125.17,300800.0
2023-06-21 15:25:00,125.17,125.21,125.06,125.1,341504.0,125.17,125.21,125.06,125.1,341504.0
2023-06-21 15:30:00,125.09,125.15,124.86,124.92,454459.0,125.09,125.15,124.86,124.92,454459.0
2023-06-21 15:35:00,124.91,124.96,124.71,124.83,428937.0,124.91,124.96,124.71,124.83,428937.0
2023-06-21 15:40:00,124.82,124.88,124.7,124.8,377888.0,124.82,124.88,124.7,124.8,377888.0
2023-06-21 15:45:00,124.8,124.84,124.71,124.76,434844.0,124.8,124.84,124.71,124.76,434844.0
2023-06-21 15:50:00,124.75,125.04,124.69,125.02,672126.0,124.75,125.04,124.69,125.02,672126.0
2023-06-21 15:55:00,125.01,125.01,124.75,124.83,1319137.0,125.01,125.01,124.75,124.83,1319137.0
2023-06-22 09:30:00,125.3,125.94,125.14,125.85,2246216.0,125.3,125.94,125.14,125.85,2246216.0
2023-06-22 09:35:00,125.85,126.83,125.82,126.74,2619571.0,125.85,126.83,125.82,126.74,2619571.0
2023-06-22 09:40:00,126.73,127.18,126.65,127.0,2150358.0,126.73,127.18,126.65,127.0,2150358.0
2023-06-22 09:45:00,126.99,127.91,126.83,127.86,2153822.0,126.99,127.91,126.83,127.86,2153822.0
2023-06-22 09:50:00,127.86,128.05,127.62,127.72,1856645.0,127.86,128.05,127.62,127.72,1856645.0
2023-06-22 09:55:00,127.72,128.28,127.68,127.88,1603936.0,127.72,128.28,127.68,127.88,1603936.0
2023-06-22 10:00:00,127.91,128.2,127.62,127.89,1126950.0,127.91,128.2,127.62,127.89,1126950.0
2023-06-22 10:05:00,127.88,127.92,127.35,127.7,1108061.0,127.88,127.92,127.35,127.7,1108061.0
2023-06-22 10:10:00,127.69,128.64,127.66,128.56,1796836.0,127.69,128.64,127.66,128.56,1796836.0
2023-06-22 10:15:00,128.56,128.89,128.37,128.87,1397976.0,128.56,128.89,128.37,128.87,1397976.0
2023-06-22 10:20:00,128.87,128.99,128.65,128.75,1128867.0,128.87,128.99,128.65,128.75,1128867.0
2023-06-22 10:25:00,128.75,128.98,128.61,128.76,951363.0,128.75,128.98,128.61,128.76,951363.0
2023-06-22 10:30:00,128.75,129.21,128.59,129.04,1521360.0,128.75,129.21,128.59,129.04,1521360.0
2023-06-22 10:35:00,129.04,129.09,128.73,128.95,1074425.0,129.04,129.09,128.73,128.95,1074425.0
2023-06-22 10:40:00,128.94,129.0,128.21,128.27,1163652.0,128.94,129.0,128.21,128.27,1163652.0
2023-06-22 10:45:00,128.26,128.4,128.05,128.28,884631.0,128.26,128.4,128.05,128.28,884631.0
2023-06-22 10:50:00,128.28,128.66,128.28,128.39,756218.0,128.28,128.66,128.28,128.39,756218.0
2023-06-22 10:55:00,128.38,129.29,128.27,129.27,1230092.0,128.38,129.29,128.27,129.27,1230092.0
2023-06-22 11:00:00,129.27,129.92,129.27,129.72,1676782.0,129.27,129.92,129.27,129.72,1676782.0
2023-06-22 11:05:00,129.73,129.99,129.66,129.74,1246242.0,129.73,129.99,129.66,129.74,1246242.0
2023-06-22 11:10:00,129.75,129.97,129.53,129.63,998481.0,129.75,129.97,129.53,129.63,998481.0
2023-06-22 11:15:00,129.64,129.87,129.42,129.44,911191.0,129.64,129.87,129.42,129.44,911191.0
2023-06-22 11:20:00,129.44,129.53,129.22,129.48,838166.0,129.44,129.53,129.22,129.48,838166.0
2023-06-22 11:25:00,129.47,129.64,129.09,129.32,784981.0,129.47,129.64,129.09,129.32,784981.0
2023-06-22 11:30:00,129.31,129.38,129.07,129.22,879620.0,129.31,129.38,129.07,129.22,879620.0
2023-06-22 11:35:00,129.21,129.69,129.07,129.58,919928.0,129.21,129.69,129.07,129.58,919928.0
2023-06-22 11:40:00,129.58,129.87,129.57,129.64,719005.0,129.58,129.87,129.57,129.64,719005.0
2023-06-22 11:45:00,129.63,129.83,129.52,129.79,633525.0,129.63,129.83,129.52,129.79,633525.0
2023-06-22 11:50:00,129.78,129.83,129.25,129.27,599091.0,129.78,129.83,129.25,129.27,599091.0
2023-06-22 11:55:00,129.27,129.4,129.19,129.25,434080.0,129.27,129.4,129.19,129.25,434080.0
2023-06-22 12:00:00,129.25,129.26,128.88,129.2,736401.0,129.25,129.26,128.88,129.2,736401.0
2023-06-22 12:05:00,129.21,129.36,128.9,129.04,584465.0,129.21,129.36,128.9,129.04,584465.0
2023-06-22 12:10:00,129.04,129.09,128.72,128.74,569160.0,129.04,129.09,128.72,128.74,569160.0
2023-06-22 12:15:00,128.76,128.95,128.64,128.9,477007.0,128.76,128.95,128.64,128.9,477007.0
2023-06-22 12:20:00,128.9,129.02,128.82,129.0,413361.0,128.9,129.02,128.82,129.0,413361.0
2023-06-22 12:25:00,129.0,129.0,128.55,128.58,500292.0,129.0,129.0,128.55,128.58,500292.0
2023-06-22 12:30:00,128.59,129.35,128.55,129.29,1466306.0,128.59,129.35,128.55,129.29,1466306.0
2023-06-22 12:35:00,129.27,129.68,129.11,129.17,1501542.0,129.27,129.68,129.11,129.17,1501542.0
2023-06-22 12:40:00,129.18,129.65,129.14,129.52,911899.0,129.18,129.65,129.14,129.52,911899.0
2023-06-22 12:45:00,129.54,129.75,129.28,129.45,847954.0,129.54,129.75,129.28,129.45,847954.0
2023-06-22 12:50:00,129.44,129.47,128.94,128.97,604308.0,129.44,129.47,128.94,128.97,604308.0
2023-06-22 12:55:00,128.96,129.21,128.91,128.97,451522.0,128.96,129.21,128.91,128.97,451522.0
2023-06-22 13:00:00,128.98,129.01,128.7,128.84,517488.0,128.98,129.01,128.7,128.84,517488.0
2023-06-22 13:05:00,128.83,129.09,128.76,128.83,551627.0,128.83,129.09,128.76,128.83,551627.0
2023-06-22 13:10:00,128.84,129.1,128.75,128.94,428116.0,128.84,129.1,128.75,128.94,428116.0
2023-06-22 13:15:00,128.93,129.13,128.73,129.13,402859.0,128.93,129.13,128.73,129.13,402859.0
2023-06-22 13:20:00,129.13,129.2,128.96,129.16,440830.0,129.13,129.2,128.96,129.16,440830.0
2023-06-22 13:25:00,129.15,129.25,129.08,129.21,506022.0,129.15,129.25,129.08,129.21,506022.0
2023-06-22 13:30:00,129.22,129.24,129.05,129.1,234100.0,129.22,129.24,129.05,129.1,234100.0
2023-06-22 13:35:00,129.1,129.33,129.0,129.19,330513.0,129.1,129.33,129.0,129.19,330513.0
2023-06-22 13:40:00,129.19,129.34,129.16,129.28,314778.0,129.19,129.34,129.16,129.28,314778.0
2023-06-22 13:45:00,129.27,129.54,129.19,129.31,393948.0,129.27,129.54,129.19,129.31,393948.0
2023-06-22 13:50:00,129.29,129.33,129.14,129.24,336502.0,129.29,129.33,129.14,129.24,336502.0
2023-06-22 13:55:00,129.22,129.37,129.21,129.25,310534.0,129.22,129.37,129.21,129.25,310534.0
2023-06-22 14:00:00,129.26,129.36,129.18,129.25,288875.0,129.26,129.36,129.18,129.25,288875.0
2023-06-22 14:05:00,129.24,129.26,128.88,128.88,568603.0,129.24,129.26,128.88,128.88,568603.0
2023-06-22 14:10:00,128.88,128.93,128.83,128.86,399402.0,128.88,128.93,128.83,128.86,399402.0
2023-06-22 14:15:00,128.86,128.9,128.77,128.87,424574.0,128.86,128.9,128.77,128.87,424574.0
2023-06-22 14:20:00,128.87,128.9,128.84,128.9,331045.0,128.87,128.9,128.84,128.9,331045.0
2023-06-22 14:25:00,128.9,128.91,128.85,128.86,449987.0,128.9,128.91,128.85,128.86,449987.0
2023-06-22 14:30:00,128.87,128.98,128.54,128.77,911358.0,128.87,128.98,128.54,128.77,911358.0
2023-06-22 14:35:00,128.77,128.91,128.66,128.86,388027.0,128.77,128.91,128.66,128.86,388027.0
2023-06-22 14:40:00,128.86,128.9,128.71,128.86,291406.0,128.86,128.9,128.71,128.86,291406.0
2023-06-22 14:45:00,128.87,129.1,128.86,128.97,447168.0,128.87,129.1,128.86,128.97,447168.0
2023-06-22 14:50:00,128.98,129.28,128.94,129.27,414033.0,128.98,129.28,128.94,129.27,414033.0
2023-06-22 14:55:00,129.27,129.62,129.21,129.61,638360.0,129.27,129.62,129.21,129.61,638360.0
2023-06-22 15:00:00,129.61,129.62,129.36,129.38,407008.0,129.61,129.62,129.36,129.38,407008.0
2023-06-22 15:05:00,129.39,129.72,129.32,129.61,531763.0,129.39,129.72,129.32,129.61,531763.0
2023-06-22 15:10:00,129.6,129.66,129.37,129.61,399557.0,129.6,129.66,129.37,129.61,399557.0
2023-06-22 15:15:00,129.61,129.74,129.53,129.69,571967.0,129.61,129.74,129.53,129.69,571967.0
2023-06-22 15:20:00,129.69,129.71,129.5,129.66,515357.0,129.69,129.71,129.5,129.66,515357.0
2023-06-22 15:25:00,129.66,129.74,129.47,129.51,542864.0,129.66,129.74,129.47,129.51,542864.0
2023-06-22 15:30:00,129.51,129.78,129.36,129.77,806999.0,129.51,129.78,129.36,129.77,806999.0
2023-06-22 15:35:00,129.76,130.0,129.73,129.98,1279715.0,129.76,130.0,129.73,129.98,1279715.0
2023-06-22 15:40:00,129.98,130.33,129.98,130.08,1774701.0,129.98,130.33,129.98,130.08,1774701.0
2023-06-22 15:45:00,130.09,130.19,129.98,130.17,1174231.0,130.09,130.19,129.98,130.17,1174231.0
2023-06-22 15:50:00,130.16,130.24,129.87,130.14,1229713.0,130.16,130.24,129.87,130.14,1229713.0
2023-06-22 15:55:00,130.14,130.18,130.01,130.12,1827595.0,130.14,130.18,130.01,130.12,1827595.0
2023-06-23 09:30:00,129.11,130.5,129.02,130.47,3308226.0,129.11,130.5,129.02,130.47,3308226.0
2023-06-23 09:35:00,130.47,130.84,130.1,130.64,2464682.0,130.47,130.84,130.1,130.64,2464682.0
2023-06-23 09:40:00,130.64,130.77,129.25,129.5,2334955.0,130.64,130.77,129.25,129.5,2334955.0
2023-06-23 09:45:00,129.5,129.58,128.69,128.76,1833502.0,129.5,129.58,128.69,128.76,1833502.0
2023-06-23 09:50:00,128.77,129.05,128.28,128.9,1451143.0,128.77,129.05,128.28,128.9,1451143.0
2023-06-23 09:55:00,128.9,129.2,128.5,129.02,1117986.0,128.9,129.2,128.5,129.02,1117986.0
2023-06-23 10:00:00,129.02,129.25,128.56,129.08,922870.0,129.02,129.25,128.56,129.08,922870.0
2023-06-23 10:05:00,129.07,130.04,128.97,129.93,1395459.0,129.07,130.04,128.97,129.93,1395459.0
2023-06-23 10:10:00,129.92,130.33,129.77,129.83,1487480.0,129.92,130.33,129.77,129.83,1487480.0
2023-06-23 10:15:00,129.83,130.54,129.78,130.47,1265199.0,129.83,130.54,129.78,130.47,1265199.0
2023-06-23 10:20:00,130.5,130.57,129.65,129.82,1041908.0,130.5,130.57,129.65,129.82,1041908.0
2023-06-23 10:25:00,129.82,130.0,129.2,129.58,893858.0,129.82,130.0,129.2,129.58,893858.0
2023-06-23 10:30:00,129.57,130.1,129.55,129.94,794928.0,129.57,130.1,129.55,129.94,794928.0
2023-06-23 10:35:00,129.92,130.28,129.72,130.23,704596.0,129.92,130.28,129.72,130.23,704596.0
2023-06-23 10:40:00,130.22,130.35,130.05,130.33,749501.0,130.22,130.35,130.05,130.33,749501.0
2023-06-23 10:45:00,130.34,130.37,129.7,129.81,815379.0,130.34,130.37,129.7,129.81,815379.0
2023-06-23 10:50:00,129.81,129.92,129.35,129.64,956481.0,129.81,129.92,129.35,129.64,956481.0
2023-06-23 10:55:00,129.65,129.8,129.35,129.79,520885.0,129.65,129.8,129.35,129.79,520885.0
2023-06-23 11:00:00,129.8,129.91,129.6,129.79,469635.0,129.8,129.91,129.6,129.79,469635.0
2023-06-23 11:05:00,129.79,130.06,129.76,130.02,503695.0,129.79,130.06,129.76,130.02,503695.0
2023-06-23 11:10:00,130.03,130.1,129.65,129.83,690746.0,130.03,130.1,129.65,129.83,690746.0
2023-06-23 11:15:00,129.82,129.86,129.57,129.68,416084.0,129.82,129.86,129.57,129.68,416084.0
2023-06-23 11:20:00,129.67,129.72,129.45,129.53,438993.0,129.67,129.72,129.45,129.53,438993.0
2023-06-23 11:25:00,129.52,129.58,129.26,129.39,521126.0,129.52,129.58,129.26,129.39,521126.0
2023-06-23 11:30:00,129.38,129.56,129.18,129.41,426909.0,129.38,129.56,129.18,129.41,426909.0
2023-06-23 11:35:00,129.41,129.77,129.41,129.6,432657.0,129.41,129.77,129.41,129.6,432657.0
2023-06-23 11:40:00,129.6,129.9,129.57,129.75,401465.0,129.6,129.9,129.57,129.75,401465.0
2023-06-23 11:45:00,129.75,129.98,129.74,129.94,397288.0,129.75,129.98,129.74,129.94,397288.0
2023-06-23 11:50:00,129.95,130.0,129.77,129.83,421265.0,129.95,130.0,129.77,129.83,421265.0
2023-06-23 11:55:00,129.84,129.87,129.61,129.66,417542.0,129.84,129.87,129.61,129.66,417542.0
2023-06-23 12:00:00,129.66,129.94,129.66,129.73,401418.0,129.66,129.94,129.66,129.73,401418.0
2023-06-23 12:05:00,129.73,129.93,129.67,129.92,333322.0,129.73,129.93,129.67,129.92,333322.0
2023-06-23 12:10:00,129.92,130.11,129.9,130.02,449487.0,129.92,130.11,129.9,130.02,449487.0
2023-06-23 12:15:00,130.02,130.58,129.95,130.54,788176.0,130.02,130.58,129.95,130.54,788176.0
2023-06-23 12:20:00,130.55,130.58,130.14,130.2,506668.0,130.55,130.58,130.14,130.2,506668.0
2023-06-23 12:25:00,130.19,130.49,130.17,130.48,515755.0,130.19,130.49,130.17,130.48,515755.0
2023-06-23 12:30:00,130.49,130.61,130.4,130.44,623743.0,130.49,130.61,130.4,130.44,623743.0
2023-06-23 12:35:00,130.44,130.51,130.27,130.44,551137.0,130.44,130.51,130.27,130.44,551137.0
2023-06-23 12:40:00,130.43,130.54,130.32,130.36,402744.0,130.43,130.54,130.32,130.36,402744.0
2023-06-23 12:45:00,130.37,130.4,130.13,130.24,368109.0,130.37,130.4,130.13,130.24,368109.0
2023-06-23 12:50:00,130.24,130.31,130.03,130.06,396367.0,130.24,130.31,130.03,130.06,396367.0
2023-06-23 12:55:00,130.07,130.47,130.07,130.38,442854.0,130.07,130.47,130.07,130.38,442854.0
2023-06-23 13:00:00,130.39,130.7,130.39,130.69,822974.0,130.39,130.7,130.39,130.69,822974.0
2023-06-23 13:05:00,130.69,130.79,130.42,130.68,531032.0,130.69,130.79,130.42,130.68,531032.0
2023-06-23 13:10:00,130.68,130.72,130.54,130.62,347953.0,130.68,130.72,130.54,130.62,347953.0
2023-06-23 13:15:00,130.61,130.7,130.49,130.64,348188.0,130.61,130.7,130.49,130.64,348188.0
2023-06-23 13:20:00,130.63,130.75,130.46,130.63,329475.0,130.63,130.75,130.46,130.63,329475.0
2023-06-23 13:25:00,130.62,130.67,130.46,130.56,286047.0,130.62,130.67,130.46,130.56,286047.0
2023-06-23 13:30:00,130.56,130.78,130.53,130.6,303022.0,130.56,130.78,130.53,130.6,303022.0
2023-06-23 13:35:00,130.61,130.78,130.54,130.78,321993.0,130.61,130.78,130.54,130.78,321993.0
2023-06-23 13:40:00,130.78,130.8,130.21,130.49,560128.0,130.78,130.8,130.21,130.49,560128.0
2023-06-23 13:45:00,130.48,130.61,130.36,130.41,338937.0,130.48,130.61,130.36,130.41,338937.0
2023-06-23 13:50:00,130.4,130.56,130.35,130.42,255413.0,130.4,130.56,130.35,130.42,255413.0
2023-06-23 13:55:00,130.43,130.46,130.27,130.33,261601.0,130.43,130.46,130.27,130.33,261601.0
2023-06-23 14:00:00,130.33,130.43,130.24,130.33,270823.0,130.33,130.43,130.24,130.33,270823.0
2023-06-23 14:05:00,130.33,130.37,130.08,130.14,281701.0,130.33,130.37,130.08,130.14,281701.0
2023-06-23 14:10:00,130.14,130.16,129.96,130.09,361208.0,130.14,130.16,129.96,130.09,361208.0
2023-06-23 14:15:00,130.09,130.24,130.06,130.07,277396.0,130.09,130.24,130.06,130.07,277396.0
2023-06-23 14:20:00,130.08,130.32,130.08,130.26,315381.0,130.08,130.32,130.08,130.26,315381.0
2023-06-23 14:25:00,130.26,130.27,129.97,130.05,316148.0,130.26,130.27,129.97,130.05,316148.0
2023-06-23 14:30:00,130.06,130.06,129.88,130.01,232963.0,130.06,130.06,129.88,130.01,232963.0
2023-06-23 14:35:00,130.02,130.08,129.79,129.81,284208.0,130.02,130.08,129.79,129.81,284208.0
2023-06-23 14:40:00,129.82,129.82,129.45,129.52,427067.0,129.82,129.82,129.45,129.52,427067.0
2023-06-23 14:45:00,129.53,129.6,129.29,129.44,567203.0,129.53,129.6,129.29,129.44,567203.0
2023-06-23 14:50:00,129.43,129.53,129.31,129.39,315444.0,129.43,129.53,129.31,129.39,315444.0
2023-06-23 14:55:00,129.39,129.56,129.36,129.45,356537.0,129.39,129.56,129.36,129.45,356537.0
2023-06-23 15:00:00,129.44,129.44,129.12,129.31,440365.0,129.44,129.44,129.12,129.31,440365.0
2023-06-23 15:05:00,129.3,129.52,129.28,129.48,354452.0,129.3,129.52,129.28,129.48,354452.0
2023-06-23 15:10:00,129.49,129.71,129.47,129.64,428971.0,129.49,129.71,129.47,129.64,428971.0
2023-06-23 15:15:00,129.63,129.97,129.61,129.92,400920.0,129.63,129.97,129.61,129.92,400920.0
2023-06-23 15:20:00,129.93,129.96,129.55,129.6,412893.0,129.93,129.96,129.55,129.6,412893.0
2023-06-23 15:25:00,129.6,129.63,129.49,129.61,294364.0,129.6,129.63,129.49,129.61,294364.0
2023-06-23 15:30:00,129.62,129.65,129.37,129.5,486099.0,129.62,129.65,129.37,129.5,486099.0
2023-06-23 15:35:00,129.5,129.58,129.34,129.4,422136.0,129.5,129.58,129.34,129.4,422136.0
2023-06-23 15:40:00,129.41,129.51,129.22,129.5,556603.0,129.41,129.51,129.22,129.5,556603.0
2023-06-23 15:45:00,129.5,129.55,129.33,129.41,472259.0,129.5,129.55,129.33,129.41,472259.0
2023-06-23 15:50:00,129.4,129.63,128.67,129.36,1425163.0,129.4,129.63,128.67,129.36,1425163.0
2023-06-23 15:55:00,129.36,129.5,129.2,129.33,1744874.0,129.36,129.5,129.2,129.33,1744874.0
2023-06-26 09:30:00,129.3,130.56,129.14,130.42,2025717.0,129.3,130.56,129.14,130.42,2025717.0
2023-06-26 09:35:00,130.43,130.58,130.08,130.13,1045589.0,130.43,130.58,130.08,130.13,1045589.0
2023-06-26 09:40:00,130.14,130.36,129.5,130.17,1107422.0,130.14,130.36,129.5,130.17,1107422.0
2023-06-26 09:45:00,130.18,130.38,130.07,130.15,743545.0,130.18,130.38,130.07,130.15,743545.0
2023-06-26 09:50:00,130.16,130.76,129.88,130.66,1077850.0,130.16,130.76,129.88,130.66,1077850.0
2023-06-26 09:55:00,130.67,131.49,130.59,131.21,1646508.0,130.67,131.49,130.59,131.21,1646508.0
2023-06-26 10:00:00,131.21,131.41,130.83,130.94,911919.0,131.21,131.41,130.83,130.94,911919.0
2023-06-26 10:05:00,130.95,131.14,130.89,130.96,663263.0,130.95,131.14,130.89,130.96,663263.0
2023-06-26 10:10:00,130.96,131.0,130.65,130.93,715768.0,130.96,131.0,130.65,130.93,715768.0
2023-06-26 10:15:00,130.93,131.07,130.63,130.64,577124.0,130.93,131.07,130.63,130.64,577124.0
2023-06-26 10:20:00,130.62,130.78,130.4,130.71,797319.0,130.62,130.78,130.4,130.71,797319.0
2023-06-26 10:25:00,130.71,130.93,130.5,130.92,565558.0,130.71,130.93,130.5,130.92,565558.0
2023-06-26 10:30:00,130.91,130.93,130.12,130.31,600188.0,130.91,130.93,130.12,130.31,600188.0
2023-06-26 10:35:00,130.3,130.38,129.95,129.99,472102.0,130.3,130.38,129.95,129.99,472102.0
2023-06-26 10:40:00,129.96,130.07,129.7,130.06,600005.0,129.96,130.07,129.7,130.06,600005.0
2023-06-26 10:45:00,130.06,130.45,130.03,130.45,495848.0,130.06,130.45,130.03,130.45,495848.0
2023-06-26 10:50:00,130.44,130.66,130.32,130.63,530159.0,130.44,130.66,130.32,130.63,530159.0
2023-06-26 10:55:00,130.62,130.82,130.55,130.76,580245.0,130.62,130.82,130.55,130.76,580245.0
2023-06-26 11:00:00,130.75,130.76,130.38,130.38,415270.0,130.75,130.76,130.38,130.38,415270.0
2023-06-26 11:05:00,130.36,130.36,130.08,130.18,501624.0,130.36,130.36,130.08,130.18,501624.0
2023-06-26 11:10:00,130.19,130.38,130.02,130.26,341096.0,130.19,130.38,130.02,130.26,341096.0
2023-06-26 11:15:00,130.25,130.41,129.81,129.84,522999.0,130.25,130.41,129.81,129.84,522999.0
2023-06-26 11:20:00,129.83,129.99,129.75,129.81,399741.0,129.83,129.99,129.75,129.81,399741.0
2023-06-26 11:25:00,129.8,130.1,129.76,129.78,420934.0,129.8,130.1,129.76,129.78,420934.0
2023-06-26 11:30:00,129.78,130.09,129.67,129.95,417755.0,129.78,130.09,129.67,129.95,417755.0
2023-06-26 11:35:00,129.96,130.11,129.76,129.8,349527.0,129.96,130.11,129.76,129.8,349527.0
2023-06-26 11:40:00,129.8,129.84,129.37,129.46,505005.0,129.8,129.84,129.37,129.46,505005.0
2023-06-26 11:45:00,129.46,129.66,129.43,129.43,337399.0,129.46,129.66,129.43,129.43,337399.0
2023-06-26 11:50:00,129.44,129.68,129.4,129.63,350787.0,129.44,129.68,129.4,129.63,350787.0
2023-06-26 11:55:00,129.63,129.64,129.41,129.46,436839.0,129.63,129.64,129.41,129.46,436839.0
2023-06-26 12:00:00,129.46,129.46,129.26,129.31,459533.0,129.46,129.46,129.26,129.31,459533.0
2023-06-26 12:05:00,129.31,129.33,128.55,128.61,955221.0,129.31,129.33,128.55,128.61,955221.0
2023-06-26 12:10:00,128.6,128.61,128.21,128.48,941330.0,128.6,128.61,128.21,128.48,941330.0
2023-06-26 12:15:00,128.47,128.5,128.12,128.14,755811.0,128.47,128.5,128.12,128.14,755811.0
2023-06-26 12:20:00,128.13,128.28,127.81,128.16,685883.0,128.13,128.28,127.81,128.16,685883.0
2023-06-26 12:25:00,128.15,128.2,127.85,127.86,566307.0,128.15,128.2,127.85,127.86,566307.0
2023-06-26 12:30:00,127.87,128.02,127.72,127.96,473042.0,127.87,128.02,127.72,127.96,473042.0
2023-06-26 12:35:00,127.95,128.19,127.89,127.94,511777.0,127.95,128.19,127.89,127.94,511777.0
2023-06-26 12:40:00,127.93,128.02,127.71,127.86,476983.0,127.93,128.02,127.71,127.86,476983.0
2023-06-26 12:45:00,127.86,127.99,127.41,127.43,733641.0,127.86,127.99,127.41,127.43,733641.0
2023-06-26 12:50:00,127.42,127.72,127.39,127.68,468590.0,127.42,127.72,127.39,127.68,468590.0
2023-06-26 12:55:00,127.68,127.87,127.55,127.71,434238.0,127.68,127.87,127.55,127.71,434238.0
2023-06-26 13:00:00,127.71,127.81,127.53,127.58,332667.0,127.71,127.81,127.53,127.58,332667.0
2023-06-26 13:05:00,127.58,127.69,127.45,127.54,392474.0,127.58,127.69,127.45,127.54,392474.0
2023-06-26 13:10:00,127.55,127.63,127.1,127.27,589697.0,127.55,127.63,127.1,127.27,589697.0
2023-06-26 13:15:00,127.27,127.48,127.22,127.25,453424.0,127.27,127.48,127.22,127.25,453424.0
2023-06-26 13:20:00,127.25,127.77,127.17,127.63,617150.0,127.25,127.77,127.17,127.63,617150.0
2023-06-26 13:25:00,127.63,127.74,127.47,127.7,430211.0,127.63,127.74,127.47,127.7,430211.0
2023-06-26 13:30:00,127.72,127.97,127.67,127.8,335049.0,127.72,127.97,127.67,127.8,335049.0
2023-06-26 13:35:00,127.8,127.99,127.76,127.98,355109.0,127.8,127.99,127.76,127.98,355109.0
2023-06-26 13:40:00,127.99,128.08,127.9,127.96,353894.0,127.99,128.08,127.9,127.96,353894.0
2023-06-26 13:45:00,127.96,128.15,127.89,128.12,266121.0,127.96,128.15,127.89,128.12,266121.0
2023-06-26 13:50:00,128.12,128.12,127.95,128.05,231632.0,128.12,128.12,127.95,128.05,231632.0
2023-06-26 13:55:00,128.07,128.1,127.92,127.97,248886.0,128.07,128.1,127.92,127.97,248886.0
2023-06-26 14:00:00,127.96,128.05,127.83,127.94,271903.0,127.96,128.05,127.83,127.94,271903.0
2023-06-26 14:05:00,127.94,128.16,127.89,128.15,260877.0,127.94,128.16,127.89,128.15,260877.0
2023-06-26 14:10:00,128.14,128.29,128.03,128.12,309713.0,128.14,128.29,128.03,128.12,309713.0
2023-06-26 14:15:00,128.12,128.5,128.12,128.48,512879.0,128.12,128.5,128.12,128.48,512879.0
2023-06-26 14:20:00,128.47,128.5,128.24,128.25,414257.0,128.47,128.5,128.24,128.25,414257.0
2023-06-26 14:25:00,128.25,128.45,128.21,128.41,330156.0,128.25,128.45,128.21,128.41,330156.0
2023-06-26 14:30:00,128.41,128.6,128.39,128.53,287750.0,128.41,128.6,128.39,128.53,287750.0
2023-06-26 14:35:00,128.53,128.64,128.38,128.61,352418.0,128.53,128.64,128.38,128.61,352418.0
2023-06-26 14:40:00,128.62,128.66,128.47,128.51,379202.0,128.62,128.66,128.47,128.51,379202.0
2023-06-26 14:45:00,128.52,128.55,128.38,128.48,236643.0,128.52,128.55,128.38,128.48,236643.0
2023-06-26 14:50:00,128.49,128.58,128.36,128.42,252011.0,128.49,128.58,128.36,128.42,252011.0
2023-06-26 14:55:00,128.41,128.43,128.27,128.4,229724.0,128.41,128.43,128.27,128.4,229724.0
2023-06-26 15:00:00,128.4,128.53,128.27,128.38,275121.0,128.4,128.53,128.27,128.38,275121.0
2023-06-26 15:05:00,128.37,128.46,128.26,128.34,175019.0,128.37,128.46,128.26,128.34,175019.0
2023-06-26 15:10:00,128.34,128.4,128.25,128.35,242463.0,128.34,128.4,128.25,128.35,242463.0
2023-06-26 15:15:00,128.36,128.38,127.91,127.92,388950.0,128.36,128.38,127.91,127.92,388950.0
2023-06-26 15:20:00,127.91,127.95,127.58,127.7,511148.0,127.91,127.95,127.58,127.7,511148.0
2023-06-26 15:25:00,127.72,127.91,127.7,127.86,336440.0,127.72,127.91,127.7,127.86,336440.0
2023-06-26 15:30:00,127.86,128.08,127.83,128.05,317079.0,127.86,128.08,127.83,128.05,317079.0
2023-06-26 15:35:00,128.05,128.18,127.9,128.16,347506.0,128.05,128.18,127.9,128.16,347506.0
2023-06-26 15:40:00,128.16,128.18,127.87,127.87,351242.0,128.16,128.18,127.87,127.87,351242.0
2023-06-26 15:45:00,127.88,127.89,127.62,127.76,531681.0,127.88,127.89,127.62,127.76,531681.0
2023-06-26 15:50:00,127.77,127.79,127.43,127.48,856163.0,127.77,127.79,127.43,127.48,856163.0
2023-06-26 15:55:00,127.48,127.5,127.29,127.38,2156752.0,127.48,127.5,127.29,127.38,2156752.0
2023-06-27 09:30:00,128.63,128.8,127.85,128.57,1681778.0,128.63,128.8,127.85,128.57,1681778.0
2023-06-27 09:35:00,128.57,128.87,127.94,127.99,1051633.0,128.57,128.87,127.94,127.99,1051633.0
2023-06-27 09:40:00,128.0,128.74,127.75,128.47,1243711.0,128.0,128.74,127.75,128.47,1243711.0
2023-06-27 09:45:00,128.48,128.67,127.88,128.36,821115.0,128.48,128.67,127.88,128.36,821115.0
2023-06-27 09:50:00,128.36,128.94,128.26,128.73,760721.0,128.36,128.94,128.26,128.73,760721.0
2023-06-27 09:55:00,128.72,128.75,128.37,128.59,496187.0,128.72,128.75,128.37,128.59,496187.0
2023-06-27 10:00:00,128.57,128.8,128.36,128.54,547672.0,128.57,128.8,128.36,128.54,547672.0
2023-06-27 10:05:00,128.54,128.69,128.12,128.29,717228.0,128.54,128.69,128.12,128.29,717228.0
2023-06-27 10:10:00,128.28,128.29,127.56,127.68,782626.0,128.28,128.29,127.56,127.68,782626.0
2023-06-27 10:15:00,127.67,128.05,127.58,127.86,530859.0,127.67,128.05,127.58,127.86,530859.0
2023-06-27 10:20:00,127.87,128.04,127.56,127.92,452891.0,127.87,128.04,127.56,127.92,452891.0
2023-06-27 10:25:00,127.95,128.33,127.9,128.04,477739.0,127.95,128.33,127.9,128.04,477739.0
2023-06-27 10:30:00,128.03,128.33,127.89,127.95,514924.0,128.03,128.33,127.89,127.95,514924.0
2023-06-27 10:35:00,127.96,128.15,127.81,128.12,395684.0,127.96,128.15,127.81,128.12,395684.0
2023-06-27 10:40:00,128.11,128.15,127.78,127.85,323890.0,128.11,128.15,127.78,127.85,323890.0
2023-06-27 10:45:00,127.86,128.0,127.55,127.95,395211.0,127.86,128.0,127.55,127.95,395211.0
2023-06-27 10:50:00,127.96,128.16,127.91,128.11,330197.0,127.96,128.16,127.91,128.11,330197.0
2023-06-27 10:55:00,128.12,128.16,128.0,128.08,259633.0,128.12,128.16,128.0,128.08,259633.0
2023-06-27 11:00:00,128.08,128.17,127.79,127.84,297462.0,128.08,128.17,127.79,127.84,297462.0
2023-06-27 11:05:00,127.85,127.87,127.63,127.8,309166.0,127.85,127.87,127.63,127.8,309166.0
2023-06-27 11:10:00,127.81,127.9,127.62,127.87,355053.0,127.81,127.9,127.62,127.87,355053.0
2023-06-27 11:15:00,127.86,128.09,127.69,128.08,336633.0,127.86,128.09,127.69,128.08,336633.0
2023-06-27 11:20:00,128.09,128.39,128.05,128.23,399772.0,128.09,128.39,128.05,128.23,399772.0
2023-06-27 11:25:00,128.23,128.67,128.2,128.67,436891.0,128.23,128.67,128.2,128.67,436891.0
2023-06-27 11:30:00,128.67,128.77,128.48,128.55,372806.0,128.67,128.77,128.48,128.55,372806.0
2023-06-27 11:35:00,128.56,128.93,128.4,128.88,480555.0,128.56,128.93,128.4,128.88,480555.0
2023-06-27 11:40:00,128.88,128.94,128.66,128.8,294597.0,128.88,128.94,128.66,128.8,294597.0
2023-06-27 11:45:00,128.8,128.83,128.55,128.57,259848.0,128.8,128.83,128.55,128.57,259848.0
2023-06-27 11:50:00,128.57,128.98,128.49,128.96,381266.0,128.57,128.98,128.49,128.96,381266.0
2023-06-27 11:55:00,128.97,128.97,128.65,128.74,283930.0,128.97,128.97,128.65,128.74,283930.0
2023-06-27 12:00:00,128.72,128.87,128.65,128.83,259892.0,128.72,128.87,128.65,128.83,259892.0
2023-06-27 12:05:00,128.83,128.84,128.64,128.65,187362.0,128.83,128.84,128.64,128.65,187362.0
2023-06-27 12:10:00,128.65,128.86,128.63,128.84,233120.0,128.65,128.86,128.63,128.84,233120.0
2023-06-27 12:15:00,128.84,128.95,128.65,128.79,282233.0,128.84,128.95,128.65,128.79,282233.0
2023-06-27 12:20:00,128.79,128.91,128.69,128.83,226936.0,128.79,128.91,128.69,128.83,226936.0
2023-06-27 12:25:00,128.83,129.14,128.7,129.13,465288.0,128.83,129.14,128.7,129.13,465288.0
2023-06-27 12:30:00,129.14,129.17,128.99,129.02,469970.0,129.14,129.17,128.99,129.02,469970.0
2023-06-27 12:35:00,129.01,129.16,128.93,129.15,243411.0,129.01,129.16,128.93,129.15,243411.0
2023-06-27 12:40:00,129.16,129.38,129.05,129.37,357142.0,129.16,129.38,129.05,129.37,357142.0
2023-06-27 12:45:00,129.37,129.54,129.33,129.34,369643.0,129.37,129.54,129.33,129.34,369643.0
2023-06-27 12:50:00,129.35,129.52,129.27,129.3,321222.0,129.35,129.52,129.27,129.3,321222.0
2023-06-27 12:55:00,129.3,129.3,129.03,129.06,452240.0,129.3,129.3,129.03,129.06,452240.0
2023-06-27 13:00:00,129.06,129.09,128.82,128.85,342758.0,129.06,129.09,128.82,128.85,342758.0
2023-06-27 13:05:00,128.87,128.91,128.7,128.79,292832.0,128.87,128.91,128.7,128.79,292832.0
2023-06-27 13:10:00,128.78,128.9,128.73,128.89,352698.0,128.78,128.9,128.73,128.89,352698.0
2023-06-27 13:15:00,128.89,129.11,128.82,129.09,307316.0,128.89,129.11,128.82,129.09,307316.0
2023-06-27 13:20:00,129.09,129.23,129.06,129.21,284594.0,129.09,129.23,129.06,129.21,284594.0
2023-06-27 13:25:00,129.21,129.33,129.15,129.22,299002.0,129.21,129.33,129.15,129.22,299002.0
2023-06-27 13:30:00,129.23,129.44,129.23,129.38,306675.0,129.23,129.44,129.23,129.38,306675.0
2023-06-27 13:35:00,129.39,129.39,129.16,129.34,241092.0,129.39,129.39,129.16,129.34,241092.0
2023-06-27 13:40:00,129.34,129.44,129.32,129.35,227327.0,129.34,129.44,129.32,129.35,227327.0
2023-06-27 13:45:00,129.36,129.82,129.35,129.73,539324.0,129.36,129.82,129.35,129.73,539324.0
2023-06-27 13:50:00,129.72,129.88,129.68,129.8,313334.0,129.72,129.88,129.68,129.8,313334.0
2023-06-27 13:55:00,129.78,129.95,129.6,129.91,379196.0,129.78,129.95,129.6,129.91,379196.0
2023-06-27 14:00:00,129.93,129.95,129.76,129.92,272909.0,129.93,129.95,129.76,129.92,272909.0
2023-06-27 14:05:00,129.92,129.98,129.8,129.95,364485.0,129.92,129.98,129.8,129.95,364485.0
2023-06-27 14:10:00,129.94,130.09,129.91,130.06,526379.0,129.94,130.09,129.91,130.06,526379.0
2023-06-27 14:15:00,130.06,130.06,129.78,129.87,410225.0,130.06,130.06,129.78,129.87,410225.0
2023-06-27 14:20:00,129.86,129.89,129.72,129.83,210193.0,129.86,129.89,129.72,129.83,210193.0
2023-06-27 14:25:00,129.82,129.98,129.77,129.96,196575.0,129.82,129.98,129.77,129.96,196575.0
2023-06-27 14:30:00,129.96,129.97,129.74,129.8,204650.0,129.96,129.97,129.74,129.8,204650.0
2023-06-27 14:35:00,129.79,129.96,129.67,129.68,249881.0,129.79,129.96,129.67,129.68,249881.0
2023-06-27 14:40:00,129.67,129.69,129.44,129.59,326034.0,129.67,129.69,129.44,129.59,326034.0
2023-06-27 14:45:00,129.58,129.82,129.5,129.78,357785.0,129.58,129.82,129.5,129.78,357785.0
2023-06-27 14:50:00,129.78,129.86,129.63,129.66,269059.0,129.78,129.86,129.63,129.66,269059.0
2023-06-27 14:55:00,129.66,129.67,129.44,129.5,272985.0,129.66,129.67,129.44,129.5,272985.0
2023-06-27 15:00:00,129.51,129.65,129.51,129.62,243695.0,129.51,129.65,129.51,129.62,243695.0
2023-06-27 15:05:00,129.62,129.77,129.61,129.76,314348.0,129.62,129.77,129.61,129.76,314348.0
2023-06-27 15:10:00,129.77,129.83,129.66,129.81,343764.0,129.77,129.83,129.66,129.81,343764.0
2023-06-27 15:15:00,129.81,129.82,129.56,129.65,321229.0,129.81,129.82,129.56,129.65,321229.0
2023-06-27 15:20:00,129.66,129.66,129.52,129.61,295637.0,129.66,129.66,129.52,129.61,295637.0
2023-06-27 15:25:00,129.61,129.65,129.4,129.56,318071.0,129.61,129.65,129.4,129.56,318071.0
2023-06-27 15:30:00,129.55,129.58,129.25,129.35,434812.0,129.55,129.58,129.25,129.35,434812.0
2023-06-27 15:35:00,129.35,129.44,129.23,129.37,353039.0,129.35,129.44,129.23,129.37,353039.0
2023-06-27 15:40:00,129.38,129.51,129.24,129.33,474900.0,129.38,129.51,129.24,129.33,474900.0
2023-06-27 15:45:00,129.33,129.44,129.16,129.31,442204.0,129.33,129.44,129.16,129.31,442204.0
2023-06-27 15:50:00,129.32,129.36,129.04,129.17,853122.0,129.32,129.36,129.04,129.17,853122.0
2023-06-27 15:55:00,129.17,129.29,129.01,129.16,1224270.0,129.17,129.29,129.01,129.16,1224270.0
2023-06-28 09:30:00,128.93,130.76,128.82,130.72,2643554.0,128.93,130.76,128.82,130.72,2643554.0
2023-06-28 09:35:00,130.72,130.88,130.1,130.21,1363426.0,130.72,130.88,130.1,130.21,1363426.0
2023-06-28 09:40:00,130.21,130.7,130.02,130.44,1015801.0,130.21,130.7,130.02,130.44,1015801.0
2023-06-28 09:45:00,130.41,130.7,129.85,130.56,984879.0,130.41,130.7,129.85,130.56,984879.0
2023-06-28 09:50:00,130.56,130.76,130.13,130.43,706146.0,130.56,130.76,130.13,130.43,706146.0
2023-06-28 09:55:00,130.42,131.19,130.42,130.74,1285258.0,130.42,131.19,130.42,130.74,1285258.0
2023-06-28 10:00:00,130.71,130.78,130.11,130.21,700909.0,130.71,130.78,130.11,130.21,700909.0
2023-06-28 10:05:00,130.19,130.3,130.01,130.09,589193.0,130.19,130.3,130.01,130.09,589193.0
2023-06-28 10:10:00,130.08,130.3,129.83,130.12,577672.0,130.08,130.3,129.83,130.12,577672.0
2023-06-28 10:15:00,130.11,130.6,130.02,130.58,590436.0,130.11,130.6,130.02,130.58,590436.0
2023-06-28 10:20:00,130.58,130.74,130.21,130.22,586918.0,130.58,130.74,130.21,130.22,586918.0
2023-06-28 10:25:00,130.23,130.88,130.22,130.85,732101.0,130.23,130.88,130.22,130.85,732101.0
2023-06-28 10:30:00,130.84,131.14,130.72,130.95,679822.0,130.84,131.14,130.72,130.95,679822.0
2023-06-28 10:35:00,130.96,131.41,130.91,131.28,748603.0,130.96,131.41,130.91,131.28,748603.0
2023-06-28 10:40:00,131.28,131.48,131.02,131.09,607148.0,131.28,131.48,131.02,131.09,607148.0
2023-06-28 10:45:00,131.08,131.25,131.02,131.15,415816.0,131.08,131.25,131.02,131.15,415816.0
2023-06-28 10:50:00,131.13,131.33,130.93,131.3,618637.0,131.13,131.33,130.93,131.3,618637.0
2023-06-28 10:55:00,131.28,131.3,130.82,130.83,393394.0,131.28,131.3,130.82,130.83,393394.0
2023-06-28 11:00:00,130.83,130.96,130.65,130.93,375213.0,130.83,130.96,130.65,130.93,375213.0
2023-06-28 11:05:00,130.93,131.09,130.77,130.87,347697.0,130.93,131.09,130.77,130.87,347697.0
2023-06-28 11:10:00,130.88,131.0,130.4,130.51,515622.0,130.88,131.0,130.4,130.51,515622.0
2023-06-28 11:15:00,130.51,130.71,130.35,130.56,439186.0,130.51,130.71,130.35,130.56,439186.0
2023-06-28 11:20:00,130.55,130.59,130.13,130.13,454677.0,130.55,130.59,130.13,130.13,454677.0
2023-06-28 11:25:00,130.12,130.38,129.94,130.33,432853.0,130.12,130.38,129.94,130.33,432853.0
2023-06-28 11:30:00,130.34,130.48,130.27,130.44,296469.0,130.34,130.48,130.27,130.44,296469.0
2023-06-28 11:35:00,130.44,130.66,130.27,130.61,313595.0,130.44,130.66,130.27,130.61,313595.0
2023-06-28 11:40:00,130.6,130.69,130.46,130.65,259389.0,130.6,130.69,130.46,130.65,259389.0
2023-06-28 11:45:00,130.66,130.69,130.44,130.47,185697.0,130.66,130.69,130.44,130.47,185697.0
2023-06-28 11:50:00,130.46,130.62,130.37,130.44,218209.0,130.46,130.62,130.37,130.44,218209.0
2023-06-28 11:55:00,130.46,130.82,130.36,130.81,412945.0,130.46,130.82,130.36,130.81,412945.0
2023-06-28 12:00:00,130.8,130.81,130.45,130.54,299762.0,130.8,130.81,130.45,130.54,299762.0
2023-06-28 12:05:00,130.54,130.62,130.43,130.56,266360.0,130.54,130.62,130.43,130.56,266360.0
2023-06-28 12:10:00,130.57,130.68,130.53,130.56,280617.0,130.57,130.68,130.53,130.56,280617.0
2023-06-28 12:15:00,130.56,130.64,130.5,130.5,258808.0,130.56,130.64,130.5,130.5,258808.0
2023-06-28 12:20:00,130.5,130.52,130.1,130.15,394697.0,130.5,130.52,130.1,130.15,394697.0
2023-06-28 12:25:00,130.15,130.15,129.49,129.8,820689.0,130.15,130.15,129.49,129.8,820689.0
2023-06-28 12:30:00,129.8,129.82,129.46,129.51,576524.0,129.8,129.82,129.46,129.51,576524.0
2023-06-28 12:35:00,129.51,129.57,129.26,129.4,395726.0,129.51,129.57,129.26,129.4,395726.0
2023-06-28 12:40:00,129.4,129.57,129.0,129.04,526366.0,129.4,129.57,129.0,129.04,526366.0
2023-06-28 12:45:00,129.05,129.21,128.9,129.04,700150.0,129.05,129.21,128.9,129.04,700150.0
2023-06-28 12:50:00,129.04,129.26,128.75,128.84,535212.0,129.04,129.26,128.75,128.84,535212.0
2023-06-28 12:55:00,128.81,128.82,128.56,128.72,629190.0,128.81,128.82,128.56,128.72,629190.0
2023-06-28 13:00:00,128.72,129.0,128.56,128.79,435590.0,128.72,129.0,128.56,128.79,435590.0
2023-06-28 13:05:00,128.78,129.02,128.77,128.82,303672.0,128.78,129.02,128.77,128.82,303672.0
2023-06-28 13:10:00,128.81,128.81,128.44,128.57,717627.0,128.81,128.81,128.44,128.57,717627.0
2023-06-28 13:15:00,128.56,128.66,128.5,128.59,265650.0,128.56,128.66,128.5,128.59,265650.0
2023-06-28 13:20:00,128.6,128.89,128.54,128.88,371386.0,128.6,128.89,128.54,128.88,371386.0
2023-06-28 13:25:00,128.86,129.2,128.83,129.19,395193.0,128.86,129.2,128.83,129.19,395193.0
2023-06-28 13:30:00,129.2,129.31,129.01,129.09,448990.0,129.2,129.31,129.01,129.09,448990.0
2023-06-28 13:35:00,129.08,129.24,129.03,129.08,307260.0,129.08,129.24,129.03,129.08,307260.0
2023-06-28 13:40:00,129.08,129.14,128.9,128.93,338485.0,129.08,129.14,128.9,128.93,338485.0
2023-06-28 13:45:00,128.95,129.2,128.88,128.95,263914.0,128.95,129.2,128.88,128.95,263914.0
2023-06-28 13:50:00,128.94,129.05,128.77,129.01,288939.0,128.94,129.05,128.77,129.01,288939.0
2023-06-28 13:55:00,129.01,129.12,128.76,128.91,291422.0,129.01,129.12,128.76,128.91,291422.0
2023-06-28 14:00:00,128.93,129.15,128.88,129.09,242061.0,128.93,129.15,128.88,129.09,242061.0
2023-06-28 14:05:00,129.09,129.27,129.03,129.15,354633.0,129.09,129.27,129.03,129.15,354633.0
2023-06-28 14:10:00,129.15,129.26,129.1,129.16,237152.0,129.15,129.26,129.1,129.16,237152.0
2023-06-28 14:15:00,129.17,129.25,129.09,129.24,237207.0,129.17,129.25,129.09,129.24,237207.0
2023-06-28 14:20:00,129.23,129.49,129.19,129.45,381666.0,129.23,129.49,129.19,129.45,381666.0
2023-06-28 14:25:00,129.46,129.49,129.25,129.35,263535.0,129.46,129.49,129.25,129.35,263535.0
2023-06-28 14:30:00,129.36,129.42,129.05,129.17,352979.0,129.36,129.42,129.05,129.17,352979.0
2023-06-28 14:35:00,129.15,129.15,128.77,128.9,415171.0,129.15,129.15,128.77,128.9,415171.0
2023-06-28 14:40:00,128.9,129.15,128.79,129.11,246368.0,128.9,129.15,128.79,129.11,246368.0
2023-06-28 14:45:00,129.1,129.1,128.95,128.97,167291.0,129.1,129.1,128.95,128.97,167291.0
2023-06-28 14:50:00,128.97,129.12,128.9,129.05,175747.0,128.97,129.12,128.9,129.05,175747.0
2023-06-28 14:55:00,129.05,129.08,128.94,129.05,185348.0,129.05,129.08,128.94,129.05,185348.0
2023-06-28 15:00:00,129.07,129.1,128.75,128.78,287235.0,129.07,129.1,128.75,128.78,287235.0
2023-06-28 15:05:00,128.77,128.92,128.57,128.9,456905.0,128.77,128.92,128.57,128.9,456905.0
2023-06-28 15:10:00,128.89,129.09,128.82,129.03,293073.0,128.89,129.09,128.82,129.03,293073.0
2023-06-28 15:15:00,129.03,129.12,128.97,129.11,225592.0,129.03,129.12,128.97,129.11,225592.0
2023-06-28 15:20:00,129.12,129.16,129.05,129.09,225937.0,129.12,129.16,129.05,129.09,225937.0
2023-06-28 15:25:00,129.09,129.12,128.91,128.94,226968.0,129.09,129.12,128.91,128.94,226968.0
2023-06-28 15:30:00,128.94,129.01,128.86,128.91,238024.0,128.94,129.01,128.86,128.91,238024.0
2023-06-28 15:35:00,128.91,128.98,128.79,128.91,226313.0,128.91,128.98,128.79,128.91,226313.0
2023-06-28 15:40:00,128.9,129.0,128.89,128.92,250847.0,128.9,129.0,128.89,128.92,250847.0
2023-06-28 15:45:00,128.93,128.97,128.8,128.9,335929.0,128.93,128.97,128.8,128.9,335929.0
2023-06-28 15:50:00,128.9,129.14,128.8,128.92,529722.0,128.9,129.14,128.8,128.92,529722.0
2023-06-28 15:55:00,128.94,129.11,128.77,129.1,2039014.0,128.94,129.11,128.77,129.1,2039014.0
2023-06-29 09:30:00,128.76,129.0,128.17,128.97,1705611.0,128.76,129.0,128.17,128.97,1705611.0
2023-06-29 09:35:00,128.97,129.26,128.51,129.02,946184.0,128.97,129.26,128.51,129.02,946184.0
2023-06-29 09:40:00,129.02,129.2,128.72,128.79,765127.0,129.02,129.2,128.72,128.79,765127.0
2023-06-29 09:45:00,128.79,129.21,128.41,128.63,722108.0,128.79,129.21,128.41,128.63,722108.0
2023-06-29 09:50:00,128.62,128.85,128.48,128.54,464116.0,128.62,128.85,128.48,128.54,464116.0
2023-06-29 09:55:00,128.54,128.6,128.21,128.54,631960.0,128.54,128.6,128.21,128.54,631960.0
2023-06-29 10:00:00,128.55,128.58,128.2,128.51,473454.0,128.55,128.58,128.2,128.51,473454.0
2023-06-29 10:05:00,128.53,128.64,127.72,127.74,887307.0,128.53,128.64,127.72,127.74,887307.0
2023-06-29 10:10:00,127.75,127.76,127.25,127.43,869220.0,127.75,127.76,127.25,127.43,869220.0
2023-06-29 10:15:00,127.43,127.9,127.4,127.72,582677.0,127.43,127.9,127.4,127.72,582677.0
2023-06-29 10:20:00,127.73,128.14,127.62,127.67,629231.0,127.73,128.14,127.62,127.67,629231.0
2023-06-29 10:25:00,127.68,127.98,127.55,127.56,347175.0,127.68,127.98,127.55,127.56,347175.0
2023-06-29 10:30:00,127.57,127.76,127.3,127.75,541111.0,127.57,127.76,127.3,127.75,541111.0
2023-06-29 10:35:00,127.75,128.04,127.52,127.91,501570.0,127.75,128.04,127.52,127.91,501570.0
2023-06-29 10:40:00,127.89,127.99,127.51,127.67,453262.0,127.89,127.99,127.51,127.67,453262.0
2023-06-29 10:45:00,127.66,127.66,127.37,127.61,457797.0,127.66,127.66,127.37,127.61,457797.0
2023-06-29 10:50:00,127.6,127.69,127.47,127.61,361780.0,127.6,127.69,127.47,127.61,361780.0
2023-06-29 10:55:00,127.61,127.87,127.51,127.65,374327.0,127.61,127.87,127.51,127.65,374327.0
2023-06-29 11:00:00,127.65,127.84,127.46,127.63,355100.0,127.65,127.84,127.46,127.63,355100.0
2023-06-29 11:05:00,127.61,127.88,127.51,127.86,519891.0,127.61,127.88,127.51,127.86,519891.0
2023-06-29 11:10:00,127.85,128.01,127.67,127.91,493705.0,127.85,128.01,127.67,127.91,493705.0
2023-06-29 11:15:00,127.92,128.08,127.89,127.95,468540.0,127.92,128.08,127.89,127.95,468540.0
2023-06-29 11:20:00,127.96,128.13,127.9,128.09,362394.0,127.96,128.13,127.9,128.09,362394.0
2023-06-29 11:25:00,128.1,128.18,127.94,128.12,343538.0,128.1,128.18,127.94,128.12,343538.0
2023-06-29 11:30:00,128.12,128.15,127.9,127.95,297387.0,128.12,128.15,127.9,127.95,297387.0
2023-06-29 11:35:00,127.95,128.06,127.89,128.0,271093.0,127.95,128.06,127.89,128.0,271093.0
2023-06-29 11:40:00,128.0,128.05,127.87,127.91,434241.0,128.0,128.05,127.87,127.91,434241.0
2023-06-29 11:45:00,127.93,128.1,127.9,128.0,323951.0,127.93,128.1,127.9,128.0,323951.0
2023-06-29 11:50:00,127.98,128.1,127.95,128.01,231006.0,127.98,128.1,127.95,128.01,231006.0
2023-06-29 11:55:00,128.01,128.08,127.9,127.93,285491.0,128.01,128.08,127.9,127.93,285491.0
2023-06-29 12:00:00,127.93,128.14,127.89,127.94,340288.0,127.93,128.14,127.89,127.94,340288.0
2023-06-29 12:05:00,127.95,128.09,127.89,128.03,198212.0,127.95,128.09,127.89,128.03,198212.0
2023-06-29 12:10:00,128.04,128.05,127.78,127.82,342124.0,128.04,128.05,127.78,127.82,342124.0
2023-06-29 12:15:00,127.83,128.01,127.75,127.96,223117.0,127.83,128.01,127.75,127.96,223117.0
2023-06-29 12:20:00,127.96,127.97,127.87,127.95,213718.0,127.96,127.97,127.87,127.95,213718.0
2023-06-29 12:25:00,127.94,128.06,127.89,128.02,189442.0,127.94,128.06,127.89,128.02,189442.0
2023-06-29 12:30:00,128.03,128.11,127.96,128.06,189417.0,128.03,128.11,127.96,128.06,189417.0
2023-06-29 12:35:00,128.06,128.08,127.91,128.0,192313.0,128.06,128.08,127.91,128.0,192313.0
2023-06-29 12:40:00,128.0,128.09,127.95,128.05,152494.0,128.0,128.09,127.95,128.05,152494.0
2023-06-29 12:45:00,128.05,128.2,128.0,128.11,232367.0,128.05,128.2,128.0,128.11,232367.0
2023-06-29 12:50:00,128.11,128.29,128.03,128.22,252602.0,128.11,128.29,128.03,128.22,252602.0
2023-06-29 12:55:00,128.22,128.26,127.88,127.95,273851.0,128.22,128.26,127.88,127.95,273851.0
2023-06-29 13:00:00,127.95,127.95,127.8,127.88,200450.0,127.95,127.95,127.8,127.88,200450.0
2023-06-29 13:05:00,127.87,128.02,127.74,128.02,254896.0,127.87,128.02,127.74,128.02,254896.0
2023-06-29 13:10:00,128.01,128.12,127.99,128.08,188246.0,128.01,128.12,127.99,128.08,188246.0
2023-06-29 13:15:00,128.09,128.22,128.06,128.09,186561.0,128.09,128.22,128.06,128.09,186561.0
2023-06-29 13:20:00,128.09,128.18,128.07,128.12,225270.0,128.09,128.18,128.07,128.12,225270.0
2023-06-29 13:25:00,128.13,128.14,128.03,128.06,159782.0,128.13,128.14,128.03,128.06,159782.0
2023-06-29 13:30:00,128.06,128.09,127.92,128.03,169532.0,128.06,128.09,127.92,128.03,169532.0
2023-06-29 13:35:00,128.04,128.07,127.94,128.05,154371.0,128.04,128.07,127.94,128.05,154371.0
2023-06-29 13:40:00,128.05,128.09,127.92,127.98,172808.0,128.05,128.09,127.92,127.98,172808.0
2023-06-29 13:45:00,127.98,128.01,127.92,127.99,189016.0,127.98,128.01,127.92,127.99,189016.0
2023-06-29 13:50:00,127.99,128.05,127.96,128.0,157543.0,127.99,128.05,127.96,128.0,157543.0
2023-06-29 13:55:00,128.0,128.02,127.72,127.75,355575.0,128.0,128.02,127.72,127.75,355575.0
2023-06-29 14:00:00,127.75,127.76,127.6,127.72,420476.0,127.75,127.76,127.6,127.72,420476.0
2023-06-29 14:05:00,127.73,127.75,127.6,127.66,250039.0,127.73,127.75,127.6,127.66,250039.0
2023-06-29 14:10:00,127.66,127.67,127.51,127.63,317490.0,127.66,127.67,127.51,127.63,317490.0
2023-06-29 14:15:00,127.62,127.74,127.62,127.71,195716.0,127.62,127.74,127.62,127.71,195716.0
2023-06-29 14:20:00,127.71,127.84,127.68,127.81,161134.0,127.71,127.84,127.68,127.81,161134.0
2023-06-29 14:25:00,127.81,127.9,127.76,127.83,174910.0,127.81,127.9,127.76,127.83,174910.0
2023-06-29 14:30:00,127.84,127.91,127.77,127.85,134475.0,127.84,127.91,127.77,127.85,134475.0
2023-06-29 14:35:00,127.85,127.91,127.78,127.89,121300.0,127.85,127.91,127.78,127.89,121300.0
2023-06-29 14:40:00,127.88,127.88,127.59,127.79,295090.0,127.88,127.88,127.59,127.79,295090.0
2023-06-29 14:45:00,127.79,127.82,127.7,127.79,222355.0,127.79,127.82,127.7,127.79,222355.0
2023-06-29 14:50:00,127.79,127.81,127.69,127.73,159573.0,127.79,127.81,127.69,127.73,159573.0
2023-06-29 14:55:00,127.72,127.84,127.68,127.81,195539.0,127.72,127.84,127.68,127.81,195539.0
2023-06-29 15:00:00,127.82,127.87,127.75,127.85,134190.0,127.82,127.87,127.75,127.85,134190.0
2023-06-29 15:05:00,127.86,127.93,127.72,127.8,268183.0,127.86,127.93,127.72,127.8,268183.0
2023-06-29 15:10:00,127.79,127.82,127.71,127.75,125073.0,127.79,127.82,127.71,127.75,125073.0
2023-06-29 15:15:00,127.76,127.85,127.62,127.68,460794.0,127.76,127.85,127.62,127.68,460794.0
2023-06-29 15:20:00,127.68,127.75,127.52,127.63,237613.0,127.68,127.75,127.52,127.63,237613.0
2023-06-29 15:25:00,127.63,127.77,127.6,127.6,322011.0,127.63,127.77,127.6,127.6,322011.0
2023-06-29 15:30:00,127.61,127.68,127.57,127.61,282911.0,127.61,127.68,127.57,127.61,282911.0
2023-06-29 15:35:00,127.62,127.75,127.57,127.67,243589.0,127.62,127.75,127.57,127.67,243589.0
2023-06-29 15:40:00,127.66,127.67,127.56,127.59,277493.0,127.66,127.67,127.56,127.59,277493.0
2023-06-29 15:45:00,127.59,127.93,127.58,127.88,387850.0,127.59,127.93,127.58,127.88,387850.0
2023-06-29 15:50:00,127.85,128.05,127.76,127.91,834799.0,127.85,128.05,127.76,127.91,834799.0
2023-06-29 15:55:00,127.9,128.0,127.71,127.95,1751272.0,127.9,128.0,127.71,127.95,1751272.0
2023-06-30 09:30:00,129.47,129.63,129.01,129.22,1617679.0,129.47,129.63,129.01,129.22,1617679.0
2023-06-30 09:35:00,129.22,129.47,128.95,129.22,815785.0,129.22,129.47,128.95,129.22,815785.0
2023-06-30 09:40:00,129.22,129.78,128.99,129.76,1077580.0,129.22,129.78,128.99,129.76,1077580.0
2023-06-30 09:45:00,129.75,130.28,129.75,130.19,1353020.0,129.75,130.28,129.75,130.19,1353020.0
2023-06-30 09:50:00,130.2,130.26,129.91,130.0,699527.0,130.2,130.26,129.91,130.0,699527.0
2023-06-30 09:55:00,129.99,130.08,129.74,130.08,715160.0,129.99,130.08,129.74,130.08,715160.0
2023-06-30 10:00:00,130.08,130.31,129.95,130.28,909157.0,130.08,130.31,129.95,130.28,909157.0
2023-06-30 10:05:00,130.29,130.43,130.16,130.2,617559.0,130.29,130.43,130.16,130.2,617559.0
2023-06-30 10:10:00,130.19,130.72,130.16,130.62,1191078.0,130.19,130.72,130.16,130.62,1191078.0
2023-06-30 10:15:00,130.64,130.93,130.62,130.91,873559.0,130.64,130.93,130.62,130.91,873559.0
2023-06-30 10:20:00,130.91,131.25,130.9,130.93,1243929.0,130.91,131.25,130.9,130.93,1243929.0
2023-06-30 10:25:00,130.94,131.17,130.91,131.04,688133.0,130.94,131.17,130.91,131.04,688133.0
2023-06-30 10:30:00,131.04,131.12,130.9,131.11,577647.0,131.04,131.12,130.9,131.11,577647.0
2023-06-30 10:35:00,131.12,131.14,130.7,130.85,673462.0,131.12,131.14,130.7,130.85,673462.0
2023-06-30 10:40:00,130.84,130.96,130.6,130.63,612234.0,130.84,130.96,130.6,130.63,612234.0
2023-06-30 10:45:00,130.63,130.79,130.43,130.5,591809.0,130.63,130.79,130.43,130.5,591809.0
2023-06-30 10:50:00,130.5,130.78,130.36,130.63,543584.0,130.5,130.78,130.36,130.63,543584.0
2023-06-30 10:55:00,130.63,130.65,130.49,130.53,566589.0,130.63,130.65,130.49,130.53,566589.0
2023-06-30 11:00:00,130.53,130.57,130.32,130.5,423944.0,130.53,130.57,130.32,130.5,423944.0
2023-06-30 11:05:00,130.5,130.63,130.37,130.6,361673.0,130.5,130.63,130.37,130.6,361673.0
2023-06-30 11:10:00,130.61,130.74,130.5,130.69,426162.0,130.61,130.74,130.5,130.69,426162.0
2023-06-30 11:15:00,130.7,130.75,130.5,130.56,291401.0,130.7,130.75,130.5,130.56,291401.0
2023-06-30 11:20:00,130.55,130.65,130.43,130.5,309208.0,130.55,130.65,130.43,130.5,309208.0
2023-06-30 11:25:00,130.5,130.58,130.19,130.22,488869.0,130.5,130.58,130.19,130.22,488869.0
2023-06-30 11:30:00,130.22,130.25,130.03,130.23,412685.0,130.22,130.25,130.03,130.23,412685.0
2023-06-30 11:35:00,130.23,130.29,130.06,130.15,312419.0,130.23,130.29,130.06,130.15,312419.0
2023-06-30 11:40:00,130.13,130.21,129.79,129.83,830294.0,130.13,130.21,129.79,129.83,830294.0
2023-06-30 11:45:00,129.84,129.85,129.67,129.83,431780.0,129.84,129.85,129.67,129.83,431780.0
2023-06-30 11:50:00,129.83,129.9,129.71,129.88,401317.0,129.83,129.9,129.71,129.88,401317.0
2023-06-30 11:55:00,129.87,130.02,129.81,130.01,263070.0,129.87,130.02,129.81,130.01,263070.0
2023-06-30 12:00:00,130.02,130.11,129.94,130.1,279782.0,130.02,130.11,129.94,130.1,279782.0
2023-06-30 12:05:00,130.1,130.11,129.94,130.03,337190.0,130.1,130.11,129.94,130.03,337190.0
2023-06-30 12:10:00,130.03,130.1,129.95,130.08,253238.0,130.03,130.1,129.95,130.08,253238.0
2023-06-30 12:15:00,130.08,130.1,130.03,130.09,205543.0,130.08,130.1,130.03,130.09,205543.0
2023-06-30 12:20:00,130.1,130.3,130.07,130.25,397139.0,130.1,130.3,130.07,130.25,397139.0
2023-06-30 12:25:00,130.26,130.35,130.15,130.25,251874.0,130.26,130.35,130.15,130.25,251874.0
2023-06-30 12:30:00,130.26,130.31,130.19,130.22,192194.0,130.26,130.31,130.19,130.22,192194.0
2023-06-30 12:35:00,130.23,130.25,130.11,130.14,200367.0,130.23,130.25,130.11,130.14,200367.0
2023-06-30 12:40:00,130.14,130.36,130.11,130.31,245260.0,130.14,130.36,130.11,130.31,245260.0
2023-06-30 12:45:00,130.3,130.4,130.27,130.37,198844.0,130.3,130.4,130.27,130.37,198844.0
2023-06-30 12:50:00,130.38,130.43,130.29,130.42,201682.0,130.38,130.43,130.29,130.42,201682.0
2023-06-30 12:55:00,130.43,130.49,130.32,130.44,190664.0,130.43,130.49,130.32,130.44,190664.0
2023-06-30 13:00:00,130.44,130.44,130.2,130.24,230665.0,130.44,130.44,130.2,130.24,230665.0
2023-06-30 13:05:00,130.24,130.29,130.17,130.22,190267.0,130.24,130.29,130.17,130.22,190267.0
2023-06-30 13:10:00,130.22,130.27,130.14,130.23,221366.0,130.22,130.27,130.14,130.23,221366.0
2023-06-30 13:15:00,130.22,130.24,130.12,130.17,226265.0,130.22,130.24,130.12,130.17,226265.0
2023-06-30 13:20:00,130.17,130.24,130.12,130.2,185151.0,130.17,130.24,130.12,130.2,185151.0
2023-06-30 13:25:00,130.21,130.29,130.14,130.2,151740.0,130.21,130.29,130.14,130.2,151740.0
2023-06-30 13:30:00,130.2,130.31,130.12,130.26,278558.0,130.2,130.31,130.12,130.26,278558.0
2023-06-30 13:35:00,130.26,130.28,130.16,130.16,136701.0,130.26,130.28,130.16,130.16,136701.0
2023-06-30 13:40:00,130.16,130.25,130.15,130.22,164673.0,130.16,130.25,130.15,130.22,164673.0
2023-06-30 13:45:00,130.23,130.36,130.19,130.34,202603.0,130.23,130.36,130.19,130.34,202603.0
2023-06-30 13:50:00,130.34,130.38,130.18,130.2,214857.0,130.34,130.38,130.18,130.2,214857.0
2023-06-30 13:55:00,130.2,130.24,130.14,130.22,225276.0,130.2,130.24,130.14,130.22,225276.0
2023-06-30 14:00:00,130.22,130.22,130.07,130.13,255704.0,130.22,130.22,130.07,130.13,255704.0
2023-06-30 14:05:00,130.14,130.18,130.07,130.08,172029.0,130.14,130.18,130.07,130.08,172029.0
2023-06-30 14:10:00,130.07,130.15,130.05,130.08,177241.0,130.07,130.15,130.05,130.08,177241.0
2023-06-30 14:15:00,130.09,130.24,130.08,130.18,200929.0,130.09,130.24,130.08,130.18,200929.0
2023-06-30 14:20:00,130.18,130.23,130.16,130.19,148266.0,130.18,130.23,130.16,130.19,148266.0
2023-06-30 14:25:00,130.18,130.35,130.17,130.33,156251.0,130.18,130.35,130.17,130.33,156251.0
2023-06-30 14:30:00,130.33,130.35,130.16,130.17,163717.0,130.33,130.35,130.16,130.17,163717.0
2023-06-30 14:35:00,130.16,130.21,130.09,130.18,248584.0,130.16,130.21,130.09,130.18,248584.0
2023-06-30 14:40:00,130.16,130.18,130.06,130.1,225632.0,130.16,130.18,130.06,130.1,225632.0
2023-06-30 14:45:00,130.1,130.14,129.95,130.12,274366.0,130.1,130.14,129.95,130.12,274366.0
2023-06-30 14:50:00,130.11,130.28,130.11,130.16,180869.0,130.11,130.28,130.11,130.16,180869.0
2023-06-30 14:55:00,130.16,130.3,130.04,130.29,273760.0,130.16,130.3,130.04,130.29,273760.0
2023-06-30 15:00:00,130.3,130.32,130.17,130.23,256756.0,130.3,130.32,130.17,130.23,256756.0
2023-06-30 15:05:00,130.21,130.23,130.05,130.19,296127.0,130.21,130.23,130.05,130.19,296127.0
2023-06-30 15:10:00,130.19,130.34,130.15,130.33,248269.0,130.19,130.34,130.15,130.33,248269.0
2023-06-30 15:15:00,130.33,130.37,130.23,130.29,255977.0,130.33,130.37,130.23,130.29,255977.0
2023-06-30 15:20:00,130.28,130.39,130.28,130.34,310370.0,130.28,130.39,130.28,130.34,310370.0
2023-06-30 15:25:00,130.34,130.44,130.29,130.39,309378.0,130.34,130.44,130.29,130.39,309378.0
2023-06-30 15:30:00,130.38,130.46,130.28,130.42,369699.0,130.38,130.46,130.28,130.42,369699.0
2023-06-30 15:35:00,130.42,130.61,130.42,130.56,515882.0,130.42,130.61,130.42,130.56,515882.0
2023-06-30 15:40:00,130.56,130.57,130.33,130.36,414356.0,130.56,130.57,130.33,130.36,414356.0
2023-06-30 15:45:00,130.36,130.36,130.1,130.21,583635.0,130.36,130.36,130.1,130.21,583635.0
2023-06-30 15:50:00,130.2,130.72,130.15,130.61,1083410.0,130.2,130.72,130.15,130.61,1083410.0
2023-06-30 15:55:00,130.62,130.7,130.26,130.3,2593560.0,130.62,130.7,130.26,130.3,2593560.0
2023-07-03 09:30:00,130.87,131.26,130.58,130.69,2197264.0,130.87,131.26,130.58,130.69,2197264.0
2023-07-03 09:35:00,130.68,131.42,130.65,131.05,1079843.0,130.68,131.42,130.65,131.05,1079843.0
2023-07-03 09:40:00,131.06,131.32,130.91,131.04,734836.0,131.06,131.32,130.91,131.04,734836.0
2023-07-03 09:45:00,131.05,131.3,130.88,131.09,554645.0,131.05,131.3,130.88,131.09,554645.0
2023-07-03 09:50:00,131.09,131.36,131.03,131.03,564815.0,131.09,131.36,131.03,131.03,564815.0
2023-07-03 09:55:00,131.03,131.29,130.83,131.21,671130.0,131.03,131.29,130.83,131.21,671130.0
2023-07-03 10:00:00,131.22,131.85,131.17,131.33,1146391.0,131.22,131.85,131.17,131.33,1146391.0
2023-07-03 10:05:00,131.31,131.77,131.29,131.33,669101.0,131.31,131.77,131.29,131.33,669101.0
2023-07-03 10:10:00,131.33,131.35,130.96,131.03,522405.0,131.33,131.35,130.96,131.03,522405.0
2023-07-03 10:15:00,131.03,131.06,130.76,130.81,499208.0,131.03,131.06,130.76,130.81,499208.0
2023-07-03 10:20:00,130.82,130.95,130.68,130.9,448413.0,130.82,130.95,130.68,130.9,448413.0
2023-07-03 10:25:00,130.9,130.94,130.63,130.7,508046.0,130.9,130.94,130.63,130.7,508046.0
2023-07-03 10:30:00,130.7,130.85,130.62,130.78,408246.0,130.7,130.85,130.62,130.78,408246.0
2023-07-03 10:35:00,130.78,130.84,130.6,130.75,359025.0,130.78,130.84,130.6,130.75,359025.0
2023-07-03 10:40:00,130.74,130.75,130.53,130.63,478915.0,130.74,130.75,130.53,130.63,478915.0
2023-07-03 10:45:00,130.63,130.86,130.6,130.85,407712.0,130.63,130.86,130.6,130.85,407712.0
2023-07-03 10:50:00,130.84,131.02,130.74,131.02,493481.0,130.84,131.02,130.74,131.02,493481.0
2023-07-03 10:55:00,131.01,131.06,130.88,131.02,378547.0,131.01,131.06,130.88,131.02,378547.0
2023-07-03 11:00:00,131.03,131.14,130.92,130.94,389617.0,131.03,131.14,130.92,130.94,389617.0
2023-07-03 11:05:00,130.94,131.34,130.93,131.27,452446.0,130.94,131.34,130.93,131.27,452446.0
2023-07-03 11:10:00,131.28,131.34,131.16,131.2,271873.0,131.28,131.34,131.16,131.2,271873.0
2023-07-03 11:15:00,131.2,131.41,131.1,131.23,380264.0,131.2,131.41,131.1,131.23,380264.0
2023-07-03 11:20:00,131.23,131.27,130.96,131.03,356001.0,131.23,131.27,130.96,131.03,356001.0
2023-07-03 11:25:00,131.01,131.02,130.72,130.82,423121.0,131.01,131.02,130.72,130.82,423121.0
2023-07-03 11:30:00,130.83,130.87,130.66,130.84,308021.0,130.83,130.87,130.66,130.84,308021.0
2023-07-03 11:35:00,130.84,130.85,130.7,130.77,249832.0,130.84,130.85,130.7,130.77,249832.0
2023-07-03 11:40:00,130.77,130.85,130.63,130.7,234410.0,130.77,130.85,130.63,130.7,234410.0
2023-07-03 11:45:00,130.69,130.76,130.62,130.74,204802.0,130.69,130.76,130.62,130.74,204802.0
2023-07-03 11:50:00,130.75,130.78,130.64,130.78,214323.0,130.75,130.78,130.64,130.78,214323.0
2023-07-03 11:55:00,130.77,130.78,130.67,130.74,252547.0,130.77,130.78,130.67,130.74,252547.0
2023-07-03 12:00:00,130.74,130.85,130.7,130.82,234037.0,130.74,130.85,130.7,130.82,234037.0
2023-07-03 12:05:00,130.82,130.82,130.64,130.65,267616.0,130.82,130.82,130.64,130.65,267616.0
2023-07-03 12:10:00,130.65,130.68,130.58,130.67,258317.0,130.65,130.68,130.58,130.67,258317.0
2023-07-03 12:15:00,130.68,130.93,130.62,130.88,278401.0,130.68,130.93,130.62,130.88,278401.0
2023-07-03 12:20:00,130.88,130.93,130.73,130.81,325634.0,130.88,130.93,130.73,130.81,325634.0
2023-07-03 12:25:00,130.81,130.84,130.73,130.76,170928.0,130.81,130.84,130.73,130.76,170928.0
2023-07-03 12:30:00,130.75,130.87,130.75,130.79,222355.0,130.75,130.87,130.75,130.79,222355.0
2023-07-03 12:35:00,130.78,130.83,130.69,130.78,260021.0,130.78,130.83,130.69,130.78,260021.0
2023-07-03 12:40:00,130.77,130.87,130.6,130.61,337860.0,130.77,130.87,130.6,130.61,337860.0
2023-07-03 12:45:00,130.61,130.76,130.6,130.67,289541.0,130.61,130.76,130.6,130.67,289541.0
2023-07-03 12:50:00,130.67,130.68,130.21,130.21,800710.0,130.67,130.68,130.21,130.21,800710.0
2023-07-03 12:55:00,130.22,130.28,130.06,130.25,1103136.0,130.22,130.28,130.06,130.25,1103136.0
2023-07-05 09:30:00,130.31,131.17,130.18,130.38,1949539.0,130.31,131.17,130.18,130.38,1949539.0
2023-07-05 09:35:00,130.38,131.06,130.12,130.89,751663.0,130.38,131.06,130.12,130.89,751663.0
2023-07-05 09:40:00,130.89,131.17,130.81,131.04,683780.0,130.89,131.17,130.81,131.04,683780.0
2023-07-05 09:45:00,131.02,131.4,130.77,130.95,884435.0,131.02,131.4,130.77,130.95,884435.0
2023-07-05 09:50:00,130.95,130.99,130.4,130.7,493299.0,130.95,130.99,130.4,130.7,493299.0
2023-07-05 09:55:00,130.69,130.7,130.33,130.41,437599.0,130.69,130.7,130.33,130.41,437599.0
2023-07-05 10:00:00,130.39,130.61,130.21,130.22,419323.0,130.39,130.61,130.21,130.22,419323.0
2023-07-05 10:05:00,130.22,130.52,130.14,130.3,388059.0,130.22,130.52,130.14,130.3,388059.0
2023-07-05 10:10:00,130.29,130.38,130.07,130.18,323194.0,130.29,130.38,130.07,130.18,323194.0
2023-07-05 10:15:00,130.19,130.52,130.17,130.43,311373.0,130.19,130.52,130.17,130.43,311373.0
2023-07-05 10:20:00,130.43,130.52,130.19,130.28,342638.0,130.43,130.52,130.19,130.28,342638.0
2023-07-05 10:25:00,130.28,130.48,130.22,130.35,329094.0,130.28,130.48,130.22,130.35,329094.0
2023-07-05 10:30:00,130.34,130.58,130.3,130.5,359190.0,130.34,130.58,130.3,130.5,359190.0
2023-07-05 10:35:00,130.5,130.65,130.31,130.59,323658.0,130.5,130.65,130.31,130.59,323658.0
2023-07-05 10:40:00,130.59,130.64,130.31,130.32,231162.0,130.59,130.64,130.31,130.32,231162.0
2023-07-05 10:45:00,130.32,130.43,130.03,130.18,340912.0,130.32,130.43,130.03,130.18,340912.0
2023-07-05 10:50:00,130.18,130.23,129.78,129.97,584095.0,130.18,130.23,129.78,129.97,584095.0
2023-07-05 10:55:00,129.96,130.21,129.94,130.18,267589.0,129.96,130.21,129.94,130.18,267589.0
2023-07-05 11:00:00,130.18,130.34,130.1,130.13,339104.0,130.18,130.34,130.1,130.13,339104.0
2023-07-05 11:05:00,130.13,130.27,130.11,130.13,232464.0,130.13,130.27,130.11,130.13,232464.0
2023-07-05 11:10:00,130.12,130.25,130.02,130.11,284213.0,130.12,130.25,130.02,130.11,284213.0
2023-07-05 11:15:00,130.11,130.13,129.85,129.92,332655.0,130.11,130.13,129.85,129.92,332655.0
2023-07-05 11:20:00,129.93,129.98,129.73,129.77,301537.0,129.93,129.98,129.73,129.77,301537.0
2023-07-05 11:25:00,129.76,129.89,129.68,129.79,284230.0,129.76,129.89,129.68,129.79,284230.0
2023-07-05 11:30:00,129.78,129.98,129.68,129.81,236397.0,129.78,129.98,129.68,129.81,236397.0
2023-07-05 11:35:00,129.81,129.86,129.68,129.81,212320.0,129.81,129.86,129.68,129.81,212320.0
2023-07-05 11:40:00,129.8,129.96,129.79,129.92,210811.0,129.8,129.96,129.79,129.92,210811.0
2023-07-05 11:45:00,129.93,130.05,129.86,130.04,220251.0,129.93,130.05,129.86,130.04,220251.0
2023-07-05 11:50:00,130.05,130.1,129.82,129.85,180252.0,130.05,130.1,129.82,129.85,180252.0
2023-07-05 11:55:00,129.84,129.89,129.66,129.74,242547.0,129.84,129.89,129.66,129.74,242547.0
2023-07-05 12:00:00,129.74,129.85,129.64,129.84,302986.0,129.74,129.85,129.64,129.84,302986.0
2023-07-05 12:05:00,129.84,129.86,129.75,129.84,133406.0,129.84,129.86,129.75,129.84,133406.0
2023-07-05 12:10:00,129.85,129.87,129.75,129.81,218968.0,129.85,129.87,129.75,129.81,218968.0
2023-07-05 12:15:00,129.83,129.98,129.81,129.95,219795.0,129.83,129.98,129.81,129.95,219795.0
2023-07-05 12:20:00,129.95,129.95,129.76,129.87,172883.0,129.95,129.95,129.76,129.87,172883.0
2023-07-05 12:25:00,129.86,130.09,129.86,130.0,242435.0,129.86,130.09,129.86,130.0,242435.0
2023-07-05 12:30:00,130.01,130.07,129.9,129.97,200133.0,130.01,130.07,129.9,129.97,200133.0
2023-07-05 12:35:00,129.97,130.03,129.84,129.9,216695.0,129.97,130.03,129.84,129.9,216695.0
2023-07-05 12:40:00,129.9,129.95,129.85,129.87,106547.0,129.9,129.95,129.85,129.87,106547.0
2023-07-05 12:45:00,129.88,129.89,129.76,129.87,160334.0,129.88,129.89,129.76,129.87,160334.0
2023-07-05 12:50:00,129.87,130.01,129.79,129.99,166038.0,129.87,130.01,129.79,129.99,166038.0
2023-07-05 12:55:00,129.99,130.19,129.99,130.11,237897.0,129.99,130.19,129.99,130.11,237897.0
2023-07-05 13:00:00,130.12,130.32,130.11,130.3,213284.0,130.12,130.32,130.11,130.3,213284.0
2023-07-05 13:05:00,130.3,130.38,130.21,130.34,193695.0,130.3,130.38,130.21,130.34,193695.0
2023-07-05 13:10:00,130.34,130.35,130.22,130.3,155092.0,130.34,130.35,130.22,130.3,155092.0
2023-07-05 13:15:00,130.3,130.3,130.12,130.19,185291.0,130.3,130.3,130.12,130.19,185291.0
2023-07-05 13:20:00,130.19,130.36,130.12,130.33,216042.0,130.19,130.36,130.12,130.33,216042.0
2023-07-05 13:25:00,130.33,130.34,130.24,130.28,135953.0,130.33,130.34,130.24,130.28,135953.0
2023-07-05 13:30:00,130.28,130.28,130.15,130.24,149412.0,130.28,130.28,130.15,130.24,149412.0
2023-07-05 13:35:00,130.24,130.35,130.18,130.34,186133.0,130.24,130.35,130.18,130.34,186133.0
2023-07-05 13:40:00,130.35,130.37,130.3,130.33,106126.0,130.35,130.37,130.3,130.33,106126.0
2023-07-05 13:45:00,130.32,130.44,130.3,130.4,152567.0,130.32,130.44,130.3,130.4,152567.0
2023-07-05 13:50:00,130.41,130.44,130.32,130.42,128146.0,130.41,130.44,130.32,130.42,128146.0
2023-07-05 13:55:00,130.42,130.44,130.37,130.42,123728.0,130.42,130.44,130.37,130.42,123728.0
2023-07-05 14:00:00,130.44,130.6,130.38,130.45,334094.0,130.44,130.6,130.38,130.45,334094.0
2023-07-05 14:05:00,130.45,130.58,130.4,130.52,206405.0,130.45,130.58,130.4,130.52,206405.0
2023-07-05 14:10:00,130.53,130.57,130.44,130.5,317857.0,130.53,130.57,130.44,130.5,317857.0
2023-07-05 14:15:00,130.49,130.51,130.28,130.3,324060.0,130.49,130.51,130.28,130.3,324060.0
2023-07-05 14:20:00,130.3,130.34,130.03,130.06,242216.0,130.3,130.34,130.03,130.06,242216.0
2023-07-05 14:25:00,130.05,130.24,130.02,130.13,206322.0,130.05,130.24,130.02,130.13,206322.0
2023-07-05 14:30:00,130.14,130.23,130.08,130.14,184232.0,130.14,130.23,130.08,130.14,184232.0
2023-07-05 14:35:00,130.14,130.3,130.05,130.29,248172.0,130.14,130.3,130.05,130.29,248172.0
2023-07-05 14:40:00,130.28,130.34,130.19,130.22,197727.0,130.28,130.34,130.19,130.22,197727.0
2023-07-05 14:45:00,130.22,130.34,130.19,130.31,181649.0,130.22,130.34,130.19,130.31,181649.0
2023-07-05 14:50:00,130.3,130.38,130.28,130.31,213031.0,130.3,130.38,130.28,130.31,213031.0
2023-07-05 14:55:00,130.32,130.32,130.18,130.19,220461.0,130.32,130.32,130.18,130.19,220461.0
2023-07-05 15:00:00,130.19,130.29,130.14,130.27,168812.0,130.19,130.29,130.14,130.27,168812.0
2023-07-05 15:05:00,130.27,130.44,130.17,130.18,226683.0,130.27,130.44,130.17,130.18,226683.0
2023-07-05 15:10:00,130.18,130.33,130.16,130.33,200859.0,130.18,130.33,130.16,130.33,200859.0
2023-07-05 15:15:00,130.33,130.33,130.2,130.28,159372.0,130.33,130.33,130.2,130.28,159372.0
2023-07-05 15:20:00,130.29,130.39,130.25,130.36,250779.0,130.29,130.39,130.25,130.36,250779.0
2023-07-05 15:25:00,130.35,130.52,130.33,130.44,257952.0,130.35,130.52,130.33,130.44,257952.0
2023-07-05 15:30:00,130.43,130.52,130.42,130.47,232387.0,130.43,130.52,130.42,130.47,232387.0
2023-07-05 15:35:00,130.48,130.5,130.37,130.46,243263.0,130.48,130.5,130.37,130.46,243263.0
2023-07-05 15:40:00,130.45,130.58,130.4,130.48,329007.0,130.45,130.58,130.4,130.48,329007.0
2023-07-05 15:45:00,130.47,130.67,130.43,130.66,368485.0,130.47,130.67,130.43,130.66,368485.0
2023-07-05 15:50:00,130.65,130.66,130.45,130.5,656948.0,130.65,130.66,130.45,130.5,656948.0
2023-07-05 15:55:00,130.49,130.55,130.33,130.37,1125361.0,130.49,130.55,130.33,130.37,1125361.0
2023-07-06 09:30:00,128.35,128.65,127.78,127.81,2306289.0,128.35,128.65,127.78,127.81,2306289.0
2023-07-06 09:35:00,127.81,128.37,127.55,128.22,1317273.0,127.81,128.37,127.55,128.22,1317273.0
2023-07-06 09:40:00,128.22,128.4,128.0,128.21,675441.0,128.22,128.4,128.0,128.21,675441.0
2023-07-06 09:45:00,128.2,128.49,127.97,128.14,709147.0,128.2,128.49,127.97,128.14,709147.0
2023-07-06 09:50:00,128.14,128.22,127.73,127.77,517563.0,128.14,128.22,127.73,127.77,517563.0
2023-07-06 09:55:00,127.78,128.0,127.61,127.91,467548.0,127.78,128.0,127.61,127.91,467548.0
2023-07-06 10:00:00,127.92,127.92,127.58,127.62,495794.0,127.92,127.92,127.58,127.62,495794.0
2023-07-06 10:05:00,127.64,127.66,127.37,127.58,577760.0,127.64,127.66,127.37,127.58,577760.0
2023-07-06 10:10:00,127.58,127.79,127.49,127.72,322202.0,127.58,127.79,127.49,127.72,322202.0
2023-07-06 10:15:00,127.72,127.87,127.65,127.68,349153.0,127.72,127.87,127.65,127.68,349153.0
2023-07-06 10:20:00,127.68,127.98,127.63,127.98,366926.0,127.68,127.98,127.63,127.98,366926.0
2023-07-06 10:25:00,127.98,128.26,127.88,128.25,521778.0,127.98,128.26,127.88,128.25,521778.0
2023-07-06 10:30:00,128.25,128.67,128.24,128.57,948335.0,128.25,128.67,128.24,128.57,948335.0
2023-07-06 10:35:00,128.56,128.67,128.5,128.62,458567.0,128.56,128.67,128.5,128.62,458567.0
2023-07-06 10:40:00,128.63,128.66,128.5,128.51,328024.0,128.63,128.66,128.5,128.51,328024.0
2023-07-06 10:45:00,128.51,128.63,128.5,128.57,364395.0,128.51,128.63,128.5,128.57,364395.0
2023-07-06 10:50:00,128.55,128.59,128.31,128.47,572393.0,128.55,128.59,128.31,128.47,572393.0
2023-07-06 10:55:00,128.47,128.48,128.03,128.06,287061.0,128.47,128.48,128.03,128.06,287061.0
2023-07-06 11:00:00,128.05,128.38,127.98,128.32,310678.0,128.05,128.38,127.98,128.32,310678.0
2023-07-06 11:05:00,128.32,128.35,127.87,127.99,357250.0,128.32,128.35,127.87,127.99,357250.0
2023-07-06 11:10:00,127.99,128.08,127.8,127.83,302070.0,127.99,128.08,127.8,127.83,302070.0
2023-07-06 11:15:00,127.83,128.03,127.76,127.82,288195.0,127.83,128.03,127.76,127.82,288195.0
2023-07-06 11:20:00,127.82,127.99,127.78,127.82,284694.0,127.82,127.99,127.78,127.82,284694.0
2023-07-06 11:25:00,127.81,127.98,127.71,127.82,427593.0,127.81,127.98,127.71,127.82,427593.0
2023-07-06 11:30:00,127.82,128.0,127.74,127.98,353265.0,127.82,128.0,127.74,127.98,353265.0
2023-07-06 11:35:00,127.98,128.18,127.95,128.01,353428.0,127.98,128.18,127.95,128.01,353428.0
2023-07-06 11:40:00,128.0,128.08,127.89,127.99,232875.0,128.0,128.08,127.89,127.99,232875.0
2023-07-06 11:45:00,127.99,128.1,127.91,127.94,301839.0,127.99,128.1,127.91,127.94,301839.0
2023-07-06 11:50:00,127.94,128.0,127.82,127.87,210278.0,127.94,128.0,127.82,127.87,210278.0
2023-07-06 11:55:00,127.87,127.93,127.75,127.87,255015.0,127.87,127.93,127.75,127.87,255015.0
2023-07-06 12:00:00,127.89,128.22,127.86,128.14,258163.0,127.89,128.22,127.86,128.14,258163.0
2023-07-06 12:05:00,128.14,128.43,128.13,128.38,335231.0,128.14,128.43,128.13,128.38,335231.0
2023-07-06 12:10:00,128.38,128.4,128.01,128.04,195929.0,128.38,128.4,128.01,128.04,195929.0
2023-07-06 12:15:00,128.03,128.39,128.03,128.31,239311.0,128.03,128.39,128.03,128.31,239311.0
2023-07-06 12:20:00,128.31,128.39,128.25,128.37,208093.0,128.31,128.39,128.25,128.37,208093.0
2023-07-06 12:25:00,128.36,128.53,128.34,128.35,282390.0,128.36,128.53,128.34,128.35,282390.0
2023-07-06 12:30:00,128.34,128.54,128.33,128.48,174059.0,128.34,128.54,128.33,128.48,174059.0
2023-07-06 12:35:00,128.49,128.52,128.37,128.47,204775.0,128.49,128.52,128.37,128.47,204775.0
2023-07-06 12:40:00,128.48,128.58,128.43,128.5,170765.0,128.48,128.58,128.43,128.5,170765.0
2023-07-06 12:45:00,128.51,128.55,128.4,128.46,146499.0,128.51,128.55,128.4,128.46,146499.0
2023-07-06 12:50:00,128.45,128.54,128.4,128.49,118800.0,128.45,128.54,128.4,128.49,118800.0
2023-07-06 12:55:00,128.48,128.57,128.44,128.5,156066.0,128.48,128.57,128.44,128.5,156066.0
2023-07-06 13:00:00,128.5,128.56,128.42,128.5,175582.0,128.5,128.56,128.42,128.5,175582.0
2023-07-06 13:05:00,128.5,128.55,128.38,128.39,158167.0,128.5,128.55,128.38,128.39,158167.0
2023-07-06 13:10:00,128.4,128.54,128.37,128.47,123950.0,128.4,128.54,128.37,128.47,123950.0
2023-07-06 13:15:00,128.47,128.63,128.44,128.57,189879.0,128.47,128.63,128.44,128.57,189879.0
2023-07-06 13:20:00,128.58,128.67,128.55,128.63,153758.0,128.58,128.67,128.55,128.63,153758.0
2023-07-06 13:25:00,128.64,128.65,128.38,128.47,169445.0,128.64,128.65,128.38,128.47,169445.0
2023-07-06 13:30:00,128.47,128.59,128.3,128.51,190389.0,128.47,128.59,128.3,128.51,190389.0
2023-07-06 13:35:00,128.51,128.62,128.49,128.6,150234.0,128.51,128.62,128.49,128.6,150234.0
2023-07-06 13:40:00,128.61,128.68,128.54,128.66,159813.0,128.61,128.68,128.54,128.66,159813.0
2023-07-06 13:45:00,128.67,128.69,128.53,128.62,158398.0,128.67,128.69,128.53,128.62,158398.0
2023-07-06 13:50:00,128.63,128.63,128.5,128.5,116624.0,128.63,128.63,128.5,128.5,116624.0
2023-07-06 13:55:00,128.51,128.71,128.5,128.71,147232.0,128.51,128.71,128.5,128.71,147232.0
2023-07-06 14:00:00,128.71,128.72,128.54,128.56,198342.0,128.71,128.72,128.54,128.56,198342.0
2023-07-06 14:05:00,128.56,128.71,128.54,128.7,196276.0,128.56,128.71,128.54,128.7,196276.0
2023-07-06 14:10:00,128.69,128.7,128.47,128.47,158870.0,128.69,128.7,128.47,128.47,158870.0
2023-07-06 14:15:00,128.47,128.62,128.45,128.62,190535.0,128.47,128.62,128.45,128.62,190535.0
2023-07-06 14:20:00,128.62,128.73,128.51,128.69,187418.0,128.62,128.73,128.51,128.69,187418.0
2023-07-06 14:25:00,128.69,128.7,128.58,128.6,140759.0,128.69,128.7,128.58,128.6,140759.0
2023-07-06 14:30:00,128.61,128.66,128.57,128.65,122040.0,128.61,128.66,128.57,128.65,122040.0
2023-07-06 14:35:00,128.65,128.65,128.57,128.6,117341.0,128.65,128.65,128.57,128.6,117341.0
2023-07-06 14:40:00,128.6,128.68,128.55,128.67,134420.0,128.6,128.68,128.55,128.67,134420.0
2023-07-06 14:45:00,128.67,128.67,128.59,128.62,202744.0,128.67,128.67,128.59,128.62,202744.0
2023-07-06 14:50:00,128.61,128.69,128.59,128.65,199299.0,128.61,128.69,128.59,128.65,199299.0
2023-07-06 14:55:00,128.65,128.65,128.58,128.59,145531.0,128.65,128.65,128.58,128.59,145531.0
2023-07-06 15:00:00,128.6,128.66,128.55,128.6,141071.0,128.6,128.66,128.55,128.6,141071.0
2023-07-06 15:05:00,128.6,128.62,128.5,128.51,187765.0,128.6,128.62,128.5,128.51,187765.0
2023-07-06 15:10:00,128.51,128.51,128.37,128.4,256432.0,128.51,128.51,128.37,128.4,256432.0
2023-07-06 15:15:00,128.41,128.44,128.26,128.28,310763.0,128.41,128.44,128.26,128.28,310763.0
2023-07-06 15:20:00,128.28,128.4,128.22,128.36,240112.0,128.28,128.4,128.22,128.36,240112.0
2023-07-06 15:25:00,128.36,128.41,128.29,128.34,258651.0,128.36,128.41,128.29,128.34,258651.0
2023-07-06 15:30:00,128.35,128.37,128.23,128.31,226112.0,128.35,128.37,128.23,128.31,226112.0
2023-07-06 15:35:00,128.31,128.38,128.21,128.34,315389.0,128.31,128.38,128.21,128.34,315389.0
2023-07-06 15:40:00,128.33,128.38,128.28,128.36,241641.0,128.33,128.38,128.28,128.36,241641.0
2023-07-06 15:45:00,128.36,128.45,128.31,128.44,398182.0,128.36,128.45,128.31,128.44,398182.0
2023-07-06 15:50:00,128.44,128.53,128.26,128.29,828863.0,128.44,128.53,128.26,128.29,828863.0
2023-07-06 15:55:00,128.28,128.46,128.24,128.37,1279906.0,128.28,128.46,128.24,128.37,1279906.0
2023-07-07 09:30:00,128.61,129.19,128.12,128.78,1497539.0,128.61,129.19,128.12,128.78,1497539.0
2023-07-07 09:35:00,128.8,129.11,128.41,128.75,593765.0,128.8,129.11,128.41,128.75,593765.0
2023-07-07 09:40:00,128.74,129.22,128.63,129.19,795193.0,128.74,129.22,128.63,129.19,795193.0
2023-07-07 09:45:00,129.18,129.58,129.12,129.3,828307.0,129.18,129.58,129.12,129.3,828307.0
2023-07-07 09:50:00,129.3,129.64,129.12,129.37,563941.0,129.3,129.64,129.12,129.37,563941.0
2023-07-07 09:55:00,129.36,129.51,129.23,129.5,395950.0,129.36,129.51,129.23,129.5,395950.0
2023-07-07 10:00:00,129.49,129.58,129.17,129.26,451892.0,129.49,129.58,129.17,129.26,451892.0
2023-07-07 10:05:00,129.23,129.37,129.12,129.24,346308.0,129.23,129.37,129.12,129.24,346308.0
2023-07-07 10:10:00,129.24,129.38,129.13,129.31,285810.0,129.24,129.38,129.13,129.31,285810.0
2023-07-07 10:15:00,129.31,129.35,128.96,129.11,512296.0,129.31,129.35,128.96,129.11,512296.0
2023-07-07 10:20:00,129.12,129.17,128.96,129.08,263834.0,129.12,129.17,128.96,129.08,263834.0
2023-07-07 10:25:00,129.07,129.09,128.8,128.8,270480.0,129.07,129.09,128.8,128.8,270480.0
2023-07-07 10:30:00,128.81,128.95,128.59,128.63,369241.0,128.81,128.95,128.59,128.63,369241.0
2023-07-07 10:35:00,128.62,128.87,128.58,128.69,355711.0,128.62,128.87,128.58,128.69,355711.0
2023-07-07 10:40:00,128.69,129.09,128.61,128.95,509711.0,128.69,129.09,128.61,128.95,509711.0
2023-07-07 10:45:00,128.94,129.25,128.87,129.18,304559.0,128.94,129.25,128.87,129.18,304559.0
2023-07-07 10:50:00,129.18,129.3,129.12,129.29,338442.0,129.18,129.3,129.12,129.29,338442.0
2023-07-07 10:55:00,129.3,129.35,129.02,129.34,252709.0,129.3,129.35,129.02,129.34,252709.0
2023-07-07 11:00:00,129.33,129.67,129.21,129.66,452566.0,129.33,129.67,129.21,129.66,452566.0
2023-07-07 11:05:00,129.66,129.84,129.52,129.55,630864.0,129.66,129.84,129.52,129.55,630864.0
2023-07-07 11:10:00,129.54,129.62,129.44,129.54,270830.0,129.54,129.62,129.44,129.54,270830.0
2023-07-07 11:15:00,129.55,129.62,129.37,129.6,278060.0,129.55,129.62,129.37,129.6,278060.0
2023-07-07 11:20:00,129.59,129.69,129.45,129.49,284978.0,129.59,129.69,129.45,129.49,284978.0
2023-07-07 11:25:00,129.51,129.63,129.36,129.61,263105.0,129.51,129.63,129.36,129.61,263105.0
2023-07-07 11:30:00,129.61,129.73,129.57,129.58,271549.0,129.61,129.73,129.57,129.58,271549.0
2023-07-07 11:35:00,129.59,129.79,129.49,129.76,240212.0,129.59,129.79,129.49,129.76,240212.0
2023-07-07 11:40:00,129.75,129.8,129.67,129.75,194311.0,129.75,129.8,129.67,129.75,194311.0
2023-07-07 11:45:00,129.76,129.95,129.74,129.92,331329.0,129.76,129.95,129.74,129.92,331329.0
2023-07-07 11:50:00,129.92,130.28,129.9,130.28,765829.0,129.92,130.28,129.9,130.28,765829.0
2023-07-07 11:55:00,130.28,130.31,130.12,130.28,500547.0,130.28,130.31,130.12,130.28,500547.0
2023-07-07 12:00:00,130.28,130.32,130.12,130.28,523734.0,130.28,130.32,130.12,130.28,523734.0
2023-07-07 12:05:00,130.27,130.4,130.25,130.28,471772.0,130.27,130.4,130.25,130.28,471772.0
2023-07-07 12:10:00,130.28,130.41,130.23,130.24,349756.0,130.28,130.41,130.23,130.24,349756.0
2023-07-07 12:15:00,130.24,130.24,130.01,130.2,405256.0,130.24,130.24,130.01,130.2,405256.0
2023-07-07 12:20:00,130.19,130.24,130.03,130.21,246743.0,130.19,130.24,130.03,130.21,246743.0
2023-07-07 12:25:00,130.22,130.24,130.06,130.07,231000.0,130.22,130.24,130.06,130.07,231000.0
2023-07-07 12:30:00,130.07,130.4,130.05,130.39,283594.0,130.07,130.4,130.05,130.39,283594.0
2023-07-07 12:35:00,130.39,130.49,130.3,130.32,407015.0,130.39,130.49,130.3,130.32,407015.0
2023-07-07 12:40:00,130.32,130.57,130.31,130.48,456221.0,130.32,130.57,130.31,130.48,456221.0
2023-07-07 12:45:00,130.47,130.72,130.47,130.68,488348.0,130.47,130.72,130.47,130.68,488348.0
2023-07-07 12:50:00,130.7,130.89,130.66,130.68,481133.0,130.7,130.89,130.66,130.68,481133.0
2023-07-07 12:55:00,130.68,130.8,130.65,130.77,272768.0,130.68,130.8,130.65,130.77,272768.0
2023-07-07 13:00:00,130.76,130.92,130.75,130.84,457590.0,130.76,130.92,130.75,130.84,457590.0
2023-07-07 13:05:00,130.84,130.92,130.82,130.85,230900.0,130.84,130.92,130.82,130.85,230900.0
2023-07-07 13:10:00,130.86,130.97,130.8,130.93,401641.0,130.86,130.97,130.8,130.93,401641.0
2023-07-07 13:15:00,130.92,130.97,130.75,130.8,380443.0,130.92,130.97,130.75,130.8,380443.0
2023-07-07 13:20:00,130.8,130.89,130.75,130.88,204196.0,130.8,130.89,130.75,130.88,204196.0
2023-07-07 13:25:00,130.88,130.96,130.76,130.91,264120.0,130.88,130.96,130.76,130.91,264120.0
2023-07-07 13:30:00,130.92,130.97,130.82,130.95,232467.0,130.92,130.97,130.82,130.95,232467.0
2023-07-07 13:35:00,130.96,130.96,130.7,130.81,262327.0,130.96,130.96,130.7,130.81,262327.0
2023-07-07 13:40:00,130.81,130.92,130.75,130.87,197411.0,130.81,130.92,130.75,130.87,197411.0
2023-07-07 13:45:00,130.87,130.87,130.71,130.79,185339.0,130.87,130.87,130.71,130.79,185339.0
2023-07-07 13:50:00,130.79,130.8,130.59,130.61,184740.0,130.79,130.8,130.59,130.61,184740.0
2023-07-07 13:55:00,130.61,130.66,130.36,130.47,480353.0,130.61,130.66,130.36,130.47,480353.0
2023-07-07 14:00:00,130.47,130.47,130.36,130.43,167148.0,130.47,130.47,130.36,130.43,167148.0
2023-07-07 14:05:00,130.43,130.45,130.31,130.44,185720.0,130.43,130.45,130.31,130.44,185720.0
2023-07-07 14:10:00,130.45,130.45,130.38,130.45,167492.0,130.45,130.45,130.38,130.45,167492.0
2023-07-07 14:15:00,130.45,130.59,130.34,130.58,252050.0,130.45,130.59,130.34,130.58,252050.0
2023-07-07 14:20:00,130.58,130.58,130.46,130.58,163183.0,130.58,130.58,130.46,130.58,163183.0
2023-07-07 14:25:00,130.58,130.63,130.52,130.6,158095.0,130.58,130.63,130.52,130.6,158095.0
2023-07-07 14:30:00,130.61,130.7,130.46,130.53,244474.0,130.61,130.7,130.46,130.53,244474.0
2023-07-07 14:35:00,130.53,130.66,130.47,130.53,272176.0,130.53,130.66,130.47,130.53,272176.0
2023-07-07 14:40:00,130.52,130.58,130.43,130.5,189453.0,130.52,130.58,130.43,130.5,189453.0
2023-07-07 14:45:00,130.51,130.54,130.38,130.43,202506.0,130.51,130.54,130.38,130.43,202506.0
2023-07-07 14:50:00,130.43,130.58,130.41,130.58,179632.0,130.43,130.58,130.41,130.58,179632.0
2023-07-07 14:55:00,130.58,130.62,130.48,130.49,157155.0,130.58,130.62,130.48,130.49,157155.0
2023-07-07 15:00:00,130.49,130.58,130.45,130.55,226516.0,130.49,130.58,130.45,130.55,226516.0
2023-07-07 15:05:00,130.55,130.58,130.37,130.46,233504.0,130.55,130.58,130.37,130.46,233504.0
2023-07-07 15:10:00,130.47,130.57,130.46,130.55,220094.0,130.47,130.57,130.46,130.55,220094.0
2023-07-07 15:15:00,130.55,130.64,130.46,130.59,369457.0,130.55,130.64,130.46,130.59,369457.0
2023-07-07 15:20:00,130.59,130.67,130.47,130.56,265686.0,130.59,130.67,130.47,130.56,265686.0
2023-07-07 15:25:00,130.57,130.66,130.38,130.44,341855.0,130.57,130.66,130.38,130.44,341855.0
2023-07-07 15:30:00,130.44,130.51,130.35,130.51,341332.0,130.44,130.51,130.35,130.51,341332.0
2023-07-07 15:35:00,130.51,130.53,130.38,130.41,376293.0,130.51,130.53,130.38,130.41,376293.0
2023-07-07 15:40:00,130.4,130.41,130.04,130.07,491069.0,130.4,130.41,130.04,130.07,491069.0
2023-07-07 15:45:00,130.08,130.11,129.77,129.97,758459.0,130.08,130.11,129.77,129.97,758459.0
2023-07-07 15:50:00,129.97,130.09,129.65,129.84,1019916.0,129.97,130.09,129.65,129.84,1019916.0
2023-07-07 15:55:00,129.84,129.97,129.72,129.78,1844734.0,129.84,129.97,129.72,129.78,1844734.0
2023-07-10 09:30:00,129.14,129.28,127.97,128.07,2697846.0,129.14,129.28,127.97,128.07,2697846.0
2023-07-10 09:35:00,128.07,128.3,127.49,127.59,1965346.0,128.07,128.3,127.49,127.59,1965346.0
2023-07-10 09:40:00,127.59,128.05,127.51,127.56,1487768.0,127.59,128.05,127.51,127.56,1487768.0
2023-07-10 09:45:00,127.53,127.73,126.81,126.91,1696366.0,127.53,127.73,126.81,126.91,1696366.0
2023-07-10 09:50:00,126.92,127.0,126.33,126.63,1557464.0,126.92,127.0,126.33,126.63,1557464.0
2023-07-10 09:55:00,126.63,126.63,125.91,126.47,1438817.0,126.63,126.63,125.91,126.47,1438817.0
2023-07-10 10:00:00,126.48,126.8,126.24,126.44,1140184.0,126.48,126.8,126.24,126.44,1140184.0
2023-07-10 10:05:00,126.45,127.05,126.33,127.04,1122634.0,126.45,127.05,126.33,127.04,1122634.0
2023-07-10 10:10:00,127.03,127.26,126.85,127.11,1041673.0,127.03,127.26,126.85,127.11,1041673.0
2023-07-10 10:15:00,127.11,127.3,126.8,126.85,861475.0,127.11,127.3,126.8,126.85,861475.0
2023-07-10 10:20:00,126.86,127.27,126.85,127.13,980036.0,126.86,127.27,126.85,127.13,980036.0
2023-07-10 10:25:00,127.13,127.35,127.0,127.02,1000085.0,127.13,127.35,127.0,127.02,1000085.0
2023-07-10 10:30:00,127.02,127.26,126.69,126.9,882793.0,127.02,127.26,126.69,126.9,882793.0
2023-07-10 10:35:00,126.9,127.16,126.66,127.03,780874.0,126.9,127.16,126.66,127.03,780874.0
2023-07-10 10:40:00,127.02,127.11,126.61,126.67,583319.0,127.02,127.11,126.61,126.67,583319.0
2023-07-10 10:45:00,126.66,126.99,126.59,126.91,527123.0,126.66,126.99,126.59,126.91,527123.0
2023-07-10 10:50:00,126.92,127.13,126.74,126.74,511055.0,126.92,127.13,126.74,126.74,511055.0
2023-07-10 10:55:00,126.78,127.29,126.74,127.12,682865.0,126.78,127.29,126.74,127.12,682865.0
2023-07-10 11:00:00,127.12,127.29,127.0,127.18,573875.0,127.12,127.29,127.0,127.18,573875.0
2023-07-10 11:05:00,127.16,127.59,127.16,127.5,745100.0,127.16,127.59,127.16,127.5,745100.0
2023-07-10 11:10:00,127.49,127.52,127.07,127.22,553527.0,127.49,127.52,127.07,127.22,553527.0
2023-07-10 11:15:00,127.22,127.44,127.06,127.23,411667.0,127.22,127.44,127.06,127.23,411667.0
2023-07-10 11:20:00,127.22,127.35,126.93,126.94,421989.0,127.22,127.35,126.93,126.94,421989.0
2023-07-10 11:25:00,126.94,127.34,126.88,127.32,457610.0,126.94,127.34,126.88,127.32,457610.0
2023-07-10 11:30:00,127.32,127.52,127.27,127.48,423021.0,127.32,127.52,127.27,127.48,423021.0
2023-07-10 11:35:00,127.47,127.52,127.16,127.16,367547.0,127.47,127.52,127.16,127.16,367547.0
2023-07-10 11:40:00,127.16,127.23,126.8,126.8,492302.0,127.16,127.23,126.8,126.8,492302.0
2023-07-10 11:45:00,126.8,126.85,126.64,126.69,454875.0,126.8,126.85,126.64,126.69,454875.0
2023-07-10 11:50:00,126.68,126.8,126.49,126.79,538255.0,126.68,126.8,126.49,126.79,538255.0
2023-07-10 11:55:00,126.78,126.87,126.67,126.7,423876.0,126.78,126.87,126.67,126.7,423876.0
2023-07-10 12:00:00,126.7,126.7,126.22,126.41,791306.0,126.7,126.7,126.22,126.41,791306.0
2023-07-10 12:05:00,126.4,126.43,126.08,126.1,471782.0,126.4,126.43,126.08,126.1,471782.0
2023-07-10 12:10:00,126.11,126.26,125.93,126.19,735824.0,126.11,126.26,125.93,126.19,735824.0
2023-07-10 12:15:00,126.18,126.29,126.09,126.23,369294.0,126.18,126.29,126.09,126.23,369294.0
2023-07-10 12:20:00,126.23,126.5,126.19,126.48,367148.0,126.23,126.5,126.19,126.48,367148.0
2023-07-10 12:25:00,126.48,126.48,126.16,126.29,406659.0,126.48,126.48,126.16,126.29,406659.0
2023-07-10 12:30:00,126.29,126.72,126.22,126.68,648347.0,126.29,126.72,126.22,126.68,648347.0
2023-07-10 12:35:00,126.68,126.73,126.5,126.65,367980.0,126.68,126.73,126.5,126.65,367980.0
2023-07-10 12:40:00,126.64,126.8,126.61,126.65,324648.0,126.64,126.8,126.61,126.65,324648.0
2023-07-10 12:45:00,126.65,126.77,126.53,126.61,513907.0,126.65,126.77,126.53,126.61,513907.0
2023-07-10 12:50:00,126.61,126.7,126.51,126.53,328403.0,126.61,126.7,126.51,126.53,328403.0
2023-07-10 12:55:00,126.53,126.7,126.51,126.53,304294.0,126.53,126.7,126.51,126.53,304294.0
2023-07-10 13:00:00,126.53,126.73,126.49,126.73,316509.0,126.53,126.73,126.49,126.73,316509.0
2023-07-10 13:05:00,126.73,126.9,126.64,126.79,375584.0,126.73,126.9,126.64,126.79,375584.0
2023-07-10 13:10:00,126.79,126.89,126.71,126.73,244857.0,126.79,126.89,126.71,126.73,244857.0
2023-07-10 13:15:00,126.73,126.9,126.66,126.73,293063.0,126.73,126.9,126.66,126.73,293063.0
2023-07-10 13:20:00,126.73,126.9,126.72,126.85,296816.0,126.73,126.9,126.72,126.85,296816.0
2023-07-10 13:25:00,126.87,126.96,126.77,126.96,262427.0,126.87,126.96,126.77,126.96,262427.0
2023-07-10 13:30:00,126.96,127.05,126.87,126.89,331645.0,126.96,127.05,126.87,126.89,331645.0
2023-07-10 13:35:00,126.89,126.9,126.75,126.82,203134.0,126.89,126.9,126.75,126.82,203134.0
2023-07-10 13:40:00,126.83,126.96,126.79,126.93,207982.0,126.83,126.96,126.79,126.93,207982.0
2023-07-10 13:45:00,126.93,126.94,126.73,126.73,259567.0,126.93,126.94,126.73,126.73,259567.0
2023-07-10 13:50:00,126.74,126.85,126.71,126.77,228340.0,126.74,126.85,126.71,126.77,228340.0
2023-07-10 13:55:00,126.77,126.84,126.72,126.75,207449.0,126.77,126.84,126.72,126.75,207449.0
2023-07-10 14:00:00,126.76,126.78,126.5,126.53,287501.0,126.76,126.78,126.5,126.53,287501.0
2023-07-10 14:05:00,126.52,126.63,126.48,126.56,298956.0,126.52,126.63,126.48,126.56,298956.0
2023-07-10 14:10:00,126.56,126.81,126.54,126.79,329715.0,126.56,126.81,126.54,126.79,329715.0
2023-07-10 14:15:00,126.79,126.92,126.75,126.9,358442.0,126.79,126.92,126.75,126.9,358442.0
2023-07-10 14:20:00,126.9,127.05,126.85,127.04,371826.0,126.9,127.05,126.85,127.04,371826.0
2023-07-10 14:25:00,127.04,127.22,127.04,127.19,507085.0,127.04,127.22,127.04,127.19,507085.0
2023-07-10 14:30:00,127.2,127.21,126.71,126.82,629241.0,127.2,127.21,126.71,126.82,629241.0
2023-07-10 14:35:00,126.82,126.96,126.77,126.86,308299.0,126.82,126.96,126.77,126.86,308299.0
2023-07-10 14:40:00,126.86,126.94,126.77,126.81,311157.0,126.86,126.94,126.77,126.81,311157.0
2023-07-10 14:45:00,126.81,126.95,126.78,126.93,264334.0,126.81,126.95,126.78,126.93,264334.0
2023-07-10 14:50:00,126.93,127.08,126.92,127.06,351673.0,126.93,127.08,126.92,127.06,351673.0
2023-07-10 14:55:00,127.06,127.15,127.0,127.14,368615.0,127.06,127.15,127.0,127.14,368615.0
2023-07-10 15:00:00,127.14,127.17,126.94,127.05,330356.0,127.14,127.17,126.94,127.05,330356.0
2023-07-10 15:05:00,127.05,127.1,126.89,126.99,299404.0,127.05,127.1,126.89,126.99,299404.0
2023-07-10 15:10:00,126.98,127.0,126.86,126.94,282060.0,126.98,127.0,126.86,126.94,282060.0
2023-07-10 15:15:00,126.94,126.99,126.86,126.89,227224.0,126.94,126.99,126.86,126.89,227224.0
2023-07-10 15:20:00,126.89,127.04,126.77,126.79,363966.0,126.89,127.04,126.77,126.79,363966.0
2023-07-10 15:25:00,126.79,126.93,126.76,126.9,272275.0,126.79,126.93,126.76,126.9,272275.0
2023-07-10 15:30:00,126.89,126.95,126.77,126.79,333961.0,126.89,126.95,126.77,126.79,333961.0
2023-07-10 15:35:00,126.79,127.03,126.79,127.01,450029.0,126.79,127.03,126.79,127.01,450029.0
2023-07-10 15:40:00,127.01,127.02,126.71,126.86,573561.0,127.01,127.02,126.71,126.86,573561.0
2023-07-10 15:45:00,126.86,127.01,126.84,126.97,567910.0,126.86,127.01,126.84,126.97,567910.0
2023-07-10 15:50:00,126.97,127.24,126.91,127.13,884507.0,126.97,127.24,126.91,127.13,884507.0
2023-07-10 15:55:00,127.13,127.22,127.01,127.18,1654282.0,127.13,127.22,127.01,127.18,1654282.0
2023-07-11 09:30:00,127.75,128.19,127.35,128.19,1913622.0,127.75,128.19,127.35,128.19,1913622.0
2023-07-11 09:35:00,128.19,128.86,128.13,128.7,1903985.0,128.19,128.86,128.13,128.7,1903985.0
2023-07-11 09:40:00,128.7,128.88,128.21,128.83,1468076.0,128.7,128.88,128.21,128.83,1468076.0
2023-07-11 09:45:00,128.83,129.6,128.72,129.18,2087264.0,128.83,129.6,128.72,129.18,2087264.0
2023-07-11 09:50:00,129.18,129.77,129.1,129.53,1525696.0,129.18,129.77,129.1,129.53,1525696.0
2023-07-11 09:55:00,129.52,129.53,128.77,128.98,1097075.0,129.52,129.53,128.77,128.98,1097075.0
2023-07-11 10:00:00,128.97,129.04,128.69,128.69,761869.0,128.97,129.04,128.69,128.69,761869.0
2023-07-11 10:05:00,128.7,128.72,128.15,128.28,1116659.0,128.7,128.72,128.15,128.28,1116659.0
2023-07-11 10:10:00,128.26,128.45,128.01,128.17,1005729.0,128.26,128.45,128.01,128.17,1005729.0
2023-07-11 10:15:00,128.17,128.67,128.04,128.64,898278.0,128.17,128.67,128.04,128.64,898278.0
2023-07-11 10:20:00,128.64,128.88,128.52,128.61,673428.0,128.64,128.88,128.52,128.61,673428.0
2023-07-11 10:25:00,128.61,128.69,128.41,128.67,496427.0,128.61,128.69,128.41,128.67,496427.0
2023-07-11 10:30:00,128.67,128.98,128.65,128.89,538954.0,128.67,128.98,128.65,128.89,538954.0
2023-07-11 10:35:00,128.88,129.25,128.83,129.13,612026.0,128.88,129.25,128.83,129.13,612026.0
2023-07-11 10:40:00,129.12,129.29,129.03,129.29,480979.0,129.12,129.29,129.03,129.29,480979.0
2023-07-11 10:45:00,129.3,129.31,128.89,128.92,736746.0,129.3,129.31,128.89,128.92,736746.0
2023-07-11 10:50:00,128.93,129.05,128.7,128.84,382106.0,128.93,129.05,128.7,128.84,382106.0
2023-07-11 10:55:00,128.82,128.87,128.57,128.63,394954.0,128.82,128.87,128.57,128.63,394954.0
2023-07-11 11:00:00,128.63,129.05,128.62,129.02,403957.0,128.63,129.05,128.62,129.02,403957.0
2023-07-11 11:05:00,129.02,129.02,128.57,128.63,275426.0,129.02,129.02,128.57,128.63,275426.0
2023-07-11 11:10:00,128.62,128.69,128.5,128.55,300227.0,128.62,128.69,128.5,128.55,300227.0
2023-07-11 11:15:00,128.53,128.64,128.14,128.25,462301.0,128.53,128.64,128.14,128.25,462301.0
2023-07-11 11:20:00,128.25,128.33,128.18,128.23,263555.0,128.25,128.33,128.18,128.23,263555.0
2023-07-11 11:25:00,128.22,128.37,128.1,128.34,430936.0,128.22,128.37,128.1,128.34,430936.0
2023-07-11 11:30:00,128.35,128.39,128.18,128.32,281982.0,128.35,128.39,128.18,128.32,281982.0
2023-07-11 11:35:00,128.33,128.38,128.18,128.25,277072.0,128.33,128.38,128.18,128.25,277072.0
2023-07-11 11:40:00,128.24,128.34,128.1,128.12,312748.0,128.24,128.34,128.1,128.12,312748.0
2023-07-11 11:45:00,128.12,128.5,128.09,128.5,356959.0,128.12,128.5,128.09,128.5,356959.0
2023-07-11 11:50:00,128.5,128.69,128.45,128.58,399460.0,128.5,128.69,128.45,128.58,399460.0
2023-07-11 11:55:00,128.57,128.83,128.53,128.82,286171.0,128.57,128.83,128.53,128.82,286171.0
2023-07-11 12:00:00,128.82,129.0,128.78,128.96,443300.0,128.82,129.0,128.78,128.96,443300.0
2023-07-11 12:05:00,128.96,129.07,128.83,129.06,444790.0,128.96,129.07,128.83,129.06,444790.0
2023-07-11 12:10:00,129.05,129.1,128.91,128.97,355115.0,129.05,129.1,128.91,128.97,355115.0
2023-07-11 12:15:00,128.96,128.99,128.68,128.87,280629.0,128.96,128.99,128.68,128.87,280629.0
2023-07-11 12:20:00,128.88,129.03,128.85,128.94,277892.0,128.88,129.03,128.85,128.94,277892.0
2023-07-11 12:25:00,128.95,128.95,128.52,128.58,404241.0,128.95,128.95,128.52,128.58,404241.0
2023-07-11 12:30:00,128.58,128.71,128.5,128.65,288881.0,128.58,128.71,128.5,128.65,288881.0
2023-07-11 12:35:00,128.64,128.85,128.64,128.77,272812.0,128.64,128.85,128.64,128.77,272812.0
2023-07-11 12:40:00,128.77,128.83,128.66,128.77,186431.0,128.77,128.83,128.66,128.77,186431.0
2023-07-11 12:45:00,128.77,128.85,128.7,128.83,256444.0,128.77,128.85,128.7,128.83,256444.0
2023-07-11 12:50:00,128.83,128.9,128.75,128.77,199342.0,128.83,128.9,128.75,128.77,199342.0
2023-07-11 12:55:00,128.76,128.84,128.66,128.83,190076.0,128.76,128.84,128.66,128.83,190076.0
2023-07-11 13:00:00,128.81,128.99,128.8,128.91,271019.0,128.81,128.99,128.8,128.91,271019.0
2023-07-11 13:05:00,128.9,128.95,128.74,128.8,255750.0,128.9,128.95,128.74,128.8,255750.0
2023-07-11 13:10:00,128.79,128.95,128.79,128.94,247555.0,128.79,128.95,128.79,128.94,247555.0
2023-07-11 13:15:00,128.94,128.98,128.79,128.86,201059.0,128.94,128.98,128.79,128.86,201059.0
2023-07-11 13:20:00,128.86,128.88,128.45,128.53,619318.0,128.86,128.88,128.45,128.53,619318.0
2023-07-11 13:25:00,128.52,128.6,128.45,128.53,200073.0,128.52,128.6,128.45,128.53,200073.0
2023-07-11 13:30:00,128.53,128.58,128.48,128.54,174853.0,128.53,128.58,128.48,128.54,174853.0
2023-07-11 13:35:00,128.53,128.65,128.5,128.51,189272.0,128.53,128.65,128.5,128.51,189272.0
2023-07-11 13:40:00,128.51,128.51,128.34,128.46,141463.0,128.51,128.51,128.34,128.46,141463.0
2023-07-11 13:45:00,128.46,128.48,128.27,128.44,268828.0,128.46,128.48,128.27,128.44,268828.0
2023-07-11 13:50:00,128.43,128.45,128.29,128.41,221773.0,128.43,128.45,128.29,128.41,221773.0
2023-07-11 13:55:00,128.4,128.43,128.26,128.34,228508.0,128.4,128.43,128.26,128.34,228508.0
2023-07-11 14:00:00,128.33,128.48,128.32,128.48,414270.0,128.33,128.48,128.32,128.48,414270.0
2023-07-11 14:05:00,128.48,128.57,128.45,128.53,225256.0,128.48,128.57,128.45,128.53,225256.0
2023-07-11 14:10:00,128.52,128.54,128.29,128.29,240620.0,128.52,128.54,128.29,128.29,240620.0
2023-07-11 14:15:00,128.29,128.32,128.15,128.17,212709.0,128.29,128.32,128.15,128.17,212709.0
2023-07-11 14:20:00,128.16,128.21,127.99,128.03,399166.0,128.16,128.21,127.99,128.03,399166.0
2023-07-11 14:25:00,128.03,128.25,128.0,128.25,244428.0,128.03,128.25,128.0,128.25,244428.0
2023-07-11 14:30:00,128.25,128.31,128.22,128.25,289274.0,128.25,128.31,128.22,128.25,289274.0
2023-07-11 14:35:00,128.25,128.25,128.02,128.21,384971.0,128.25,128.25,128.02,128.21,384971.0
2023-07-11 14:40:00,128.21,128.36,128.2,128.34,291865.0,128.21,128.36,128.2,128.34,291865.0
2023-07-11 14:45:00,128.34,128.44,128.33,128.4,208998.0,128.34,128.44,128.33,128.4,208998.0
2023-07-11 14:50:00,128.41,128.55,128.36,128.5,247369.0,128.41,128.55,128.36,128.5,247369.0
2023-07-11 14:55:00,128.51,128.56,128.43,128.46,205282.0,128.51,128.56,128.43,128.46,205282.0
2023-07-11 15:00:00,128.46,128.57,128.4,128.53,250412.0,128.46,128.57,128.4,128.53,250412.0
2023-07-11 15:05:00,128.52,128.59,128.34,128.35,232671.0,128.52,128.59,128.34,128.35,232671.0
2023-07-11 15:10:00,128.35,128.5,128.34,128.47,211733.0,128.35,128.5,128.34,128.47,211733.0
2023-07-11 15:15:00,128.46,128.56,128.4,128.52,286810.0,128.46,128.56,128.4,128.52,286810.0
2023-07-11 15:20:00,128.51,128.55,128.35,128.41,327346.0,128.51,128.55,128.35,128.41,327346.0
2023-07-11 15:25:00,128.4,128.45,128.36,128.43,227014.0,128.4,128.45,128.36,128.43,227014.0
2023-07-11 15:30:00,128.42,128.48,128.25,128.25,443286.0,128.42,128.48,128.25,128.25,443286.0
2023-07-11 15:35:00,128.25,128.4,128.24,128.37,257551.0,128.25,128.4,128.24,128.37,257551.0
2023-07-11 15:40:00,128.37,128.52,128.33,128.47,348438.0,128.37,128.52,128.33,128.47,348438.0
2023-07-11 15:45:00,128.47,128.95,128.46,128.87,694736.0,128.47,128.95,128.46,128.87,694736.0
2023-07-11 15:50:00,128.87,128.99,128.68,128.76,717746.0,128.87,128.99,128.68,128.76,717746.0
2023-07-11 15:55:00,128.77,128.82,128.64,128.77,1416973.0,128.77,128.82,128.64,128.77,1416973.0
2023-07-12 09:30:00,130.28,131.11,130.28,130.71,2650992.0,130.28,131.11,130.28,130.71,2650992.0
2023-07-12 09:35:00,130.71,131.26,130.15,130.34,1384855.0,130.71,131.26,130.15,130.34,1384855.0
2023-07-12 09:40:00,130.31,130.73,130.01,130.6,892180.0,130.31,130.73,130.01,130.6,892180.0
2023-07-12 09:45:00,130.6,130.7,130.11,130.65,1036759.0,130.6,130.7,130.11,130.65,1036759.0
2023-07-12 09:50:00,130.65,130.93,130.56,130.81,675818.0,130.65,130.93,130.56,130.81,675818.0
2023-07-12 09:55:00,130.81,130.86,130.35,130.8,810459.0,130.81,130.86,130.35,130.8,810459.0
2023-07-12 10:00:00,130.8,130.93,130.33,130.59,720285.0,130.8,130.93,130.33,130.59,720285.0
2023-07-12 10:05:00,130.59,130.68,130.02,130.5,963320.0,130.59,130.68,130.02,130.5,963320.0
2023-07-12 10:10:00,130.5,130.51,130.12,130.37,509579.0,130.5,130.51,130.12,130.37,509579.0
2023-07-12 10:15:00,130.37,130.6,130.3,130.59,511162.0,130.37,130.6,130.3,130.59,511162.0
2023-07-12 10:20:00,130.6,130.64,130.26,130.37,521232.0,130.6,130.64,130.26,130.37,521232.0
2023-07-12 10:25:00,130.37,130.37,130.06,130.08,553489.0,130.37,130.37,130.06,130.08,553489.0
2023-07-12 10:30:00,130.08,130.46,130.01,130.06,697241.0,130.08,130.46,130.01,130.06,697241.0
2023-07-12 10:35:00,130.06,130.17,129.64,129.87,1032225.0,130.06,130.17,129.64,129.87,1032225.0
2023-07-12 10:40:00,129.87,130.0,129.78,129.87,369003.0,129.87,130.0,129.78,129.87,369003.0
2023-07-12 10:45:00,129.87,130.19,129.85,130.02,504806.0,129.87,130.19,129.85,130.02,504806.0
2023-07-12 10:50:00,130.01,130.07,129.79,129.84,305256.0,130.01,130.07,129.79,129.84,305256.0
2023-07-12 10:55:00,129.84,129.87,129.39,129.64,777267.0,129.84,129.87,129.39,129.64,777267.0
2023-07-12 11:00:00,129.65,129.69,129.39,129.44,444805.0,129.65,129.69,129.39,129.44,444805.0
2023-07-12 11:05:00,129.43,129.69,129.26,129.63,576817.0,129.43,129.69,129.26,129.63,576817.0
2023-07-12 11:10:00,129.63,129.89,129.63,129.67,519251.0,129.63,129.89,129.63,129.67,519251.0
2023-07-12 11:15:00,129.67,130.11,129.62,130.1,472062.0,129.67,130.11,129.62,130.1,472062.0
2023-07-12 11:20:00,130.11,130.15,129.95,129.97,305879.0,130.11,130.15,129.95,129.97,305879.0
2023-07-12 11:25:00,129.97,130.0,129.84,129.98,325873.0,129.97,130.0,129.84,129.98,325873.0
2023-07-12 11:30:00,129.98,130.04,129.81,129.85,298547.0,129.98,130.04,129.81,129.85,298547.0
2023-07-12 11:35:00,129.86,129.89,129.6,129.63,377684.0,129.86,129.89,129.6,129.63,377684.0
2023-07-12 11:40:00,129.63,129.63,129.16,129.19,609832.0,129.63,129.63,129.16,129.19,609832.0
2023-07-12 11:45:00,129.17,129.46,128.99,129.4,602740.0,129.17,129.46,128.99,129.4,602740.0
2023-07-12 11:50:00,129.39,129.42,129.09,129.32,464893.0,129.39,129.42,129.09,129.32,464893.0
2023-07-12 11:55:00,129.32,129.34,129.03,129.16,493877.0,129.32,129.34,129.03,129.16,493877.0
2023-07-12 12:00:00,129.16,129.21,128.83,129.0,521394.0,129.16,129.21,128.83,129.0,521394.0
2023-07-12 12:05:00,128.99,129.18,128.92,129.13,348553.0,128.99,129.18,128.92,129.13,348553.0
2023-07-12 12:10:00,129.12,129.39,129.06,129.23,389764.0,129.12,129.39,129.06,129.23,389764.0
2023-07-12 12:15:00,129.24,129.28,129.03,129.18,377042.0,129.24,129.28,129.03,129.18,377042.0
2023-07-12 12:20:00,129.19,129.26,129.11,129.19,283328.0,129.19,129.26,129.11,129.19,283328.0
2023-07-12 12:25:00,129.2,129.28,129.08,129.25,293544.0,129.2,129.28,129.08,129.25,293544.0
2023-07-12 12:30:00,129.24,129.49,129.2,129.44,330086.0,129.24,129.49,129.2,129.44,330086.0
2023-07-12 12:35:00,129.44,129.63,129.33,129.55,394384.0,129.44,129.63,129.33,129.55,394384.0
2023-07-12 12:40:00,129.54,129.58,129.22,129.31,296764.0,129.54,129.58,129.22,129.31,296764.0
2023-07-12 12:45:00,129.31,129.68,129.28,129.63,259297.0,129.31,129.68,129.28,129.63,259297.0
2023-07-12 12:50:00,129.64,129.81,129.6,129.61,314610.0,129.64,129.81,129.6,129.61,314610.0
2023-07-12 12:55:00,129.61,129.67,129.51,129.59,213007.0,129.61,129.67,129.51,129.59,213007.0
2023-07-12 13:00:00,129.59,129.73,129.51,129.67,192679.0,129.59,129.73,129.51,129.67,192679.0
2023-07-12 13:05:00,129.66,129.75,129.57,129.72,223475.0,129.66,129.75,129.57,129.72,223475.0
2023-07-12 13:10:00,129.71,129.74,129.62,129.72,185154.0,129.71,129.74,129.62,129.72,185154.0
2023-07-12 13:15:00,129.72,130.07,129.71,129.91,523846.0,129.72,130.07,129.71,129.91,523846.0
2023-07-12 13:20:00,129.91,130.05,129.85,129.92,229401.0,129.91,130.05,129.85,129.92,229401.0
2023-07-12 13:25:00,129.92,130.04,129.88,130.04,209432.0,129.92,130.04,129.88,130.04,209432.0
2023-07-12 13:30:00,130.04,130.27,130.03,130.25,472644.0,130.04,130.27,130.03,130.25,472644.0
2023-07-12 13:35:00,130.25,130.46,130.25,130.43,471779.0,130.25,130.46,130.25,130.43,471779.0
2023-07-12 13:40:00,130.44,130.47,130.33,130.41,321491.0,130.44,130.47,130.33,130.41,321491.0
2023-07-12 13:45:00,130.41,130.45,130.3,130.38,296780.0,130.41,130.45,130.3,130.38,296780.0
2023-07-12 13:50:00,130.38,130.43,130.32,130.33,225600.0,130.38,130.43,130.32,130.33,225600.0
2023-07-12 13:55:00,130.33,130.42,130.27,130.28,216196.0,130.33,130.42,130.27,130.28,216196.0
2023-07-12 14:00:00,130.27,130.29,130.11,130.19,222634.0,130.27,130.29,130.11,130.19,222634.0
2023-07-12 14:05:00,130.19,130.34,130.16,130.33,241229.0,130.19,130.34,130.16,130.33,241229.0
2023-07-12 14:10:00,130.33,130.42,130.22,130.4,217842.0,130.33,130.42,130.22,130.4,217842.0
2023-07-12 14:15:00,130.4,130.46,130.38,130.43,160470.0,130.4,130.46,130.38,130.43,160470.0
2023-07-12 14:20:00,130.43,130.56,130.36,130.56,284766.0,130.43,130.56,130.36,130.56,284766.0
2023-07-12 14:25:00,130.56,130.62,130.51,130.59,355139.0,130.56,130.62,130.51,130.59,355139.0
2023-07-12 14:30:00,130.59,130.61,130.5,130.59,264066.0,130.59,130.61,130.5,130.59,264066.0
2023-07-12 14:35:00,130.59,130.75,130.58,130.72,410738.0,130.59,130.75,130.58,130.72,410738.0
2023-07-12 14:40:00,130.73,130.74,130.51,130.68,372824.0,130.73,130.74,130.51,130.68,372824.0
2023-07-12 14:45:00,130.67,130.67,130.41,130.48,369912.0,130.67,130.67,130.41,130.48,369912.0
2023-07-12 14:50:00,130.5,130.55,130.35,130.47,310071.0,130.5,130.55,130.35,130.47,310071.0
2023-07-12 14:55:00,130.46,130.61,130.43,130.56,221931.0,130.46,130.61,130.43,130.56,221931.0
2023-07-12 15:00:00,130.55,130.59,130.48,130.53,308211.0,130.55,130.59,130.48,130.53,308211.0
2023-07-12 15:05:00,130.52,130.63,130.36,130.62,276531.0,130.52,130.63,130.36,130.62,276531.0
2023-07-12 15:10:00,130.61,130.72,130.54,130.69,358148.0,130.61,130.72,130.54,130.69,358148.0
2023-07-12 15:15:00,130.7,130.77,130.52,130.66,407998.0,130.7,130.77,130.52,130.66,407998.0
2023-07-12 15:20:00,130.66,130.66,130.32,130.44,419237.0,130.66,130.66,130.32,130.44,419237.0
2023-07-12 15:25:00,130.43,130.56,130.31,130.55,318790.0,130.43,130.56,130.31,130.55,318790.0
2023-07-12 15:30:00,130.56,130.69,130.47,130.68,336794.0,130.56,130.69,130.47,130.68,336794.0
2023-07-12 15:35:00,130.69,130.92,130.68,130.83,599363.0,130.69,130.92,130.68,130.83,599363.0
2023-07-12 15:40:00,130.83,130.95,130.8,130.84,600755.0,130.83,130.95,130.8,130.84,600755.0
2023-07-12 15:45:00,130.84,131.07,130.81,130.95,871490.0,130.84,131.07,130.81,130.95,871490.0
2023-07-12 15:50:00,130.94,130.96,130.75,130.84,1018525.0,130.94,130.96,130.75,130.84,1018525.0
2023-07-12 15:55:00,130.83,130.87,130.67,130.85,1650476.0,130.83,130.87,130.67,130.85,1650476.0
2023-07-13 09:30:00,133.95,134.67,133.2,134.26,4813862.0,133.95,134.67,133.2,134.26,4813862.0
2023-07-13 09:35:00,134.26,134.5,133.34,133.72,2266521.0,134.26,134.5,133.34,133.72,2266521.0
2023-07-13 09:40:00,133.73,133.92,132.98,133.61,1625176.0,133.73,133.92,132.98,133.61,1625176.0
2023-07-13 09:45:00,133.62,134.12,133.5,134.01,1286879.0,133.62,134.12,133.5,134.01,1286879.0
2023-07-13 09:50:00,134.01,134.1,133.53,133.94,1440632.0,134.01,134.1,133.53,133.94,1440632.0
2023-07-13 09:55:00,133.93,133.94,133.3,133.61,834853.0,133.93,133.94,133.3,133.61,834853.0
2023-07-13 10:00:00,133.62,133.81,133.48,133.52,560036.0,133.62,133.81,133.48,133.52,560036.0
2023-07-13 10:05:00,133.52,133.66,133.27,133.66,582034.0,133.52,133.66,133.27,133.66,582034.0
2023-07-13 10:10:00,133.66,133.87,133.23,133.44,683579.0,133.66,133.87,133.23,133.44,683579.0
2023-07-13 10:15:00,133.43,133.57,133.24,133.46,572384.0,133.43,133.57,133.24,133.46,572384.0
2023-07-13 10:20:00,133.46,133.63,133.14,133.3,734832.0,133.46,133.63,133.14,133.3,734832.0
2023-07-13 10:25:00,133.29,133.3,132.97,133.0,726906.0,133.29,133.3,132.97,133.0,726906.0
2023-07-13 10:30:00,133.0,133.35,132.99,133.1,627693.0,133.0,133.35,132.99,133.1,627693.0
2023-07-13 10:35:00,133.1,133.16,132.89,133.02,668335.0,133.1,133.16,132.89,133.02,668335.0
2023-07-13 10:40:00,133.02,133.38,132.95,133.28,735001.0,133.02,133.38,132.95,133.28,735001.0
2023-07-13 10:45:00,133.28,133.54,133.27,133.42,632015.0,133.28,133.54,133.27,133.42,632015.0
2023-07-13 10:50:00,133.43,133.83,133.4,133.52,672607.0,133.43,133.83,133.4,133.52,672607.0
2023-07-13 10:55:00,133.53,133.58,133.21,133.28,526370.0,133.53,133.58,133.21,133.28,526370.0
2023-07-13 11:00:00,133.29,133.5,133.22,133.49,414396.0,133.29,133.5,133.22,133.49,414396.0
2023-07-13 11:05:00,133.49,133.57,133.3,133.39,376101.0,133.49,133.57,133.3,133.39,376101.0
2023-07-13 11:10:00,133.39,133.39,133.02,133.03,412865.0,133.39,133.39,133.02,133.03,412865.0
2023-07-13 11:15:00,133.03,133.36,132.71,133.36,900709.0,133.03,133.36,132.71,133.36,900709.0
2023-07-13 11:20:00,133.36,133.47,133.24,133.43,353558.0,133.36,133.47,133.24,133.43,353558.0
2023-07-13 11:25:00,133.44,133.46,133.2,133.27,303823.0,133.44,133.46,133.2,133.27,303823.0
2023-07-13 11:30:00,133.26,133.29,133.05,133.18,375253.0,133.26,133.29,133.05,133.18,375253.0
2023-07-13 11:35:00,133.17,133.4,133.14,133.39,272902.0,133.17,133.4,133.14,133.39,272902.0
2023-07-13 11:40:00,133.4,133.6,133.39,133.58,338014.0,133.4,133.6,133.39,133.58,338014.0
2023-07-13 11:45:00,133.58,133.66,133.43,133.64,287769.0,133.58,133.66,133.43,133.64,287769.0
2023-07-13 11:50:00,133.64,133.69,133.56,133.67,243764.0,133.64,133.69,133.56,133.67,243764.0
2023-07-13 11:55:00,133.67,133.8,133.65,133.76,343340.0,133.67,133.8,133.65,133.76,343340.0
2023-07-13 12:00:00,133.76,133.79,133.64,133.71,303339.0,133.76,133.79,133.64,133.71,303339.0
2023-07-13 12:05:00,133.72,133.78,133.62,133.67,297009.0,133.72,133.78,133.62,133.67,297009.0
2023-07-13 12:10:00,133.67,133.74,133.57,133.69,240692.0,133.67,133.74,133.57,133.69,240692.0
2023-07-13 12:15:00,133.69,133.73,133.5,133.5,275995.0,133.69,133.73,133.5,133.5,275995.0
2023-07-13 12:20:00,133.5,133.77,133.46,133.68,339420.0,133.5,133.77,133.46,133.68,339420.0
2023-07-13 12:25:00,133.69,133.7,133.6,133.65,176129.0,133.69,133.7,133.6,133.65,176129.0
2023-07-13 12:30:00,133.64,133.8,133.56,133.61,488541.0,133.64,133.8,133.56,133.61,488541.0
2023-07-13 12:35:00,133.61,134.0,133.57,133.97,501337.0,133.61,134.0,133.57,133.97,501337.0
2023-07-13 12:40:00,133.97,134.08,133.84,134.01,455360.0,133.97,134.08,133.84,134.01,455360.0
2023-07-13 12:45:00,134.02,134.15,133.99,134.08,385740.0,134.02,134.15,133.99,134.08,385740.0
2023-07-13 12:50:00,134.08,134.22,134.03,134.15,380941.0,134.08,134.22,134.03,134.15,380941.0
2023-07-13 12:55:00,134.14,134.26,134.09,134.13,384453.0,134.14,134.26,134.09,134.13,384453.0
2023-07-13 13:00:00,134.13,134.17,134.08,134.1,274934.0,134.13,134.17,134.08,134.1,274934.0
2023-07-13 13:05:00,134.11,134.16,133.99,134.03,256723.0,134.11,134.16,133.99,134.03,256723.0
2023-07-13 13:10:00,134.02,134.14,133.94,134.1,225637.0,134.02,134.14,133.94,134.1,225637.0
2023-07-13 13:15:00,134.09,134.18,133.98,134.16,266700.0,134.09,134.18,133.98,134.16,266700.0
2023-07-13 13:20:00,134.17,134.21,134.09,134.17,246078.0,134.17,134.21,134.09,134.17,246078.0
2023-07-13 13:25:00,134.17,134.35,134.16,134.29,330479.0,134.17,134.35,134.16,134.29,330479.0
2023-07-13 13:30:00,134.28,134.36,134.2,134.34,306296.0,134.28,134.36,134.2,134.34,306296.0
2023-07-13 13:35:00,134.34,134.49,134.32,134.47,320528.0,134.34,134.49,134.32,134.47,320528.0
2023-07-13 13:40:00,134.47,134.47,134.3,134.35,281582.0,134.47,134.47,134.3,134.35,281582.0
2023-07-13 13:45:00,134.36,134.37,134.25,134.25,262328.0,134.36,134.37,134.25,134.25,262328.0
2023-07-13 13:50:00,134.26,134.35,134.16,134.31,288169.0,134.26,134.35,134.16,134.31,288169.0
2023-07-13 13:55:00,134.31,134.31,134.19,134.22,191526.0,134.31,134.31,134.19,134.22,191526.0
2023-07-13 14:00:00,134.22,134.25,134.13,134.19,203003.0,134.22,134.25,134.13,134.19,203003.0
2023-07-13 14:05:00,134.19,134.34,134.13,134.26,362798.0,134.19,134.34,134.13,134.26,362798.0
2023-07-13 14:10:00,134.25,134.46,134.25,134.44,321613.0,134.25,134.46,134.25,134.44,321613.0
2023-07-13 14:15:00,134.44,134.59,134.41,134.42,452230.0,134.44,134.59,134.41,134.42,452230.0
2023-07-13 14:20:00,134.42,134.42,134.25,134.3,251309.0,134.42,134.42,134.25,134.3,251309.0
2023-07-13 14:25:00,134.31,134.33,134.01,134.05,393062.0,134.31,134.33,134.01,134.05,393062.0
2023-07-13 14:30:00,134.04,134.05,133.86,134.03,337391.0,134.04,134.05,133.86,134.03,337391.0
2023-07-13 14:35:00,134.03,134.17,134.01,134.12,329801.0,134.03,134.17,134.01,134.12,329801.0
2023-07-13 14:40:00,134.12,134.15,133.98,134.0,282735.0,134.12,134.15,133.98,134.0,282735.0
2023-07-13 14:45:00,134.0,134.19,133.99,134.18,249351.0,134.0,134.19,133.99,134.18,249351.0
2023-07-13 14:50:00,134.18,134.23,134.04,134.05,266932.0,134.18,134.23,134.04,134.05,266932.0
2023-07-13 14:55:00,134.05,134.09,133.99,134.03,221647.0,134.05,134.09,133.99,134.03,221647.0
2023-07-13 15:00:00,134.03,134.22,133.95,134.2,297723.0,134.03,134.22,133.95,134.2,297723.0
2023-07-13 15:05:00,134.19,134.36,134.16,134.36,367864.0,134.19,134.36,134.16,134.36,367864.0
2023-07-13 15:10:00,134.36,134.51,134.34,134.46,722314.0,134.36,134.51,134.34,134.46,722314.0
2023-07-13 15:15:00,134.45,134.46,134.14,134.22,424462.0,134.45,134.46,134.14,134.22,424462.0
2023-07-13 15:20:00,134.23,134.33,134.18,134.28,303443.0,134.23,134.33,134.18,134.28,303443.0
2023-07-13 15:25:00,134.28,134.4,134.22,134.36,265479.0,134.28,134.4,134.22,134.36,265479.0
2023-07-13 15:30:00,134.35,134.44,134.29,134.39,329232.0,134.35,134.44,134.29,134.39,329232.0
2023-07-13 15:35:00,134.39,134.54,134.36,134.47,458944.0,134.39,134.54,134.36,134.47,458944.0
2023-07-13 15:40:00,134.47,134.55,134.38,134.55,658774.0,134.47,134.55,134.38,134.55,658774.0
2023-07-13 15:45:00,134.55,134.55,134.34,134.42,777022.0,134.55,134.55,134.34,134.42,777022.0
2023-07-13 15:50:00,134.42,134.5,134.33,134.42,798234.0,134.42,134.5,134.33,134.42,798234.0
2023-07-13 15:55:00,134.43,134.5,134.2,134.28,1605154.0,134.43,134.5,134.2,134.28,1605154.0
2023-07-14 09:30:00,134.01,135.3,134.01,135.2,2587358.0,134.01,135.3,134.01,135.2,2587358.0
2023-07-14 09:35:00,135.2,135.38,134.96,135.18,1218240.0,135.2,135.38,134.96,135.18,1218240.0
2023-07-14 09:40:00,135.2,135.2,134.73,134.76,894799.0,135.2,135.2,134.73,134.76,894799.0
2023-07-14 09:45:00,134.77,135.0,134.63,134.74,734189.0,134.77,135.0,134.63,134.74,734189.0
2023-07-14 09:50:00,134.74,135.0,134.72,134.94,544721.0,134.74,135.0,134.72,134.94,544721.0
2023-07-14 09:55:00,134.93,135.0,134.54,134.99,507400.0,134.93,135.0,134.54,134.99,507400.0
2023-07-14 10:00:00,134.97,135.19,134.71,135.08,816492.0,134.97,135.19,134.71,135.08,816492.0
2023-07-14 10:05:00,135.06,135.3,134.88,135.27,584102.0,135.06,135.3,134.88,135.27,584102.0
2023-07-14 10:10:00,135.28,135.47,135.19,135.41,771843.0,135.28,135.47,135.19,135.41,771843.0
2023-07-14 10:15:00,135.42,135.55,135.27,135.41,644124.0,135.42,135.55,135.27,135.41,644124.0
2023-07-14 10:20:00,135.41,135.99,135.39,135.82,858167.0,135.41,135.99,135.39,135.82,858167.0
2023-07-14 10:25:00,135.82,135.9,135.62,135.68,722713.0,135.82,135.9,135.62,135.68,722713.0
2023-07-14 10:30:00,135.7,136.06,135.66,136.06,723628.0,135.7,136.06,135.66,136.06,723628.0
2023-07-14 10:35:00,136.06,136.1,135.57,135.86,787556.0,136.06,136.1,135.57,135.86,787556.0
2023-07-14 10:40:00,135.85,136.04,135.76,135.99,495058.0,135.85,136.04,135.76,135.99,495058.0
2023-07-14 10:45:00,135.99,136.06,135.5,135.53,847871.0,135.99,136.06,135.5,135.53,847871.0
2023-07-14 10:50:00,135.54,135.81,135.31,135.8,596611.0,135.54,135.81,135.31,135.8,596611.0
2023-07-14 10:55:00,135.8,136.2,135.78,136.19,652171.0,135.8,136.2,135.78,136.19,652171.0
2023-07-14 11:00:00,136.19,136.65,136.13,136.48,891444.0,136.19,136.65,136.13,136.48,891444.0
2023-07-14 11:05:00,136.47,136.55,136.1,136.25,701060.0,136.47,136.55,136.1,136.25,701060.0
2023-07-14 11:10:00,136.24,136.5,136.09,136.49,457614.0,136.24,136.5,136.09,136.49,457614.0
2023-07-14 11:15:00,136.48,136.59,136.34,136.52,483692.0,136.48,136.59,136.34,136.52,483692.0
2023-07-14 11:20:00,136.51,136.53,136.22,136.24,385384.0,136.51,136.53,136.22,136.24,385384.0
2023-07-14 11:25:00,136.24,136.35,136.1,136.25,443820.0,136.24,136.35,136.1,136.25,443820.0
2023-07-14 11:30:00,136.25,136.35,136.21,136.24,320451.0,136.25,136.35,136.21,136.24,320451.0
2023-07-14 11:35:00,136.24,136.43,136.23,136.35,431786.0,136.24,136.43,136.23,136.35,431786.0
2023-07-14 11:40:00,136.34,136.36,136.13,136.19,246021.0,136.34,136.36,136.13,136.19,246021.0
2023-07-14 11:45:00,136.19,136.23,136.01,136.02,313649.0,136.19,136.23,136.01,136.02,313649.0
2023-07-14 11:50:00,136.03,136.14,135.93,135.96,421024.0,136.03,136.14,135.93,135.96,421024.0
2023-07-14 11:55:00,135.97,136.1,135.86,136.05,305212.0,135.97,136.1,135.86,136.05,305212.0
2023-07-14 12:00:00,136.05,136.08,135.77,135.85,288419.0,136.05,136.08,135.77,135.85,288419.0
2023-07-14 12:05:00,135.86,135.89,135.59,135.76,355447.0,135.86,135.89,135.59,135.76,355447.0
2023-07-14 12:10:00,135.74,135.75,135.6,135.62,247593.0,135.74,135.75,135.6,135.62,247593.0
2023-07-14 12:15:00,135.64,135.76,135.56,135.56,219968.0,135.64,135.76,135.56,135.56,219968.0
2023-07-14 12:20:00,135.57,135.75,135.52,135.52,255619.0,135.57,135.75,135.52,135.52,255619.0
2023-07-14 12:25:00,135.52,135.7,135.49,135.65,287887.0,135.52,135.7,135.49,135.65,287887.0
2023-07-14 12:30:00,135.64,135.84,135.53,135.84,322052.0,135.64,135.84,135.53,135.84,322052.0
2023-07-14 12:35:00,135.84,135.92,135.75,135.84,210927.0,135.84,135.92,135.75,135.84,210927.0
2023-07-14 12:40:00,135.84,135.97,135.73,135.88,294264.0,135.84,135.97,135.73,135.88,294264.0
2023-07-14 12:45:00,135.87,135.99,135.69,135.95,332185.0,135.87,135.99,135.69,135.95,332185.0
2023-07-14 12:50:00,135.96,135.96,135.74,135.91,203202.0,135.96,135.96,135.74,135.91,203202.0
2023-07-14 12:55:00,135.92,135.96,135.76,135.95,278913.0,135.92,135.96,135.76,135.95,278913.0
2023-07-14 13:00:00,135.96,135.96,135.69,135.73,309322.0,135.96,135.96,135.69,135.73,309322.0
2023-07-14 13:05:00,135.72,135.76,135.53,135.68,332876.0,135.72,135.76,135.53,135.68,332876.0
2023-07-14 13:10:00,135.69,135.75,135.61,135.69,203122.0,135.69,135.75,135.61,135.69,203122.0
2023-07-14 13:15:00,135.68,135.74,135.46,135.48,288988.0,135.68,135.74,135.46,135.48,288988.0
2023-07-14 13:20:00,135.48,135.66,135.43,135.59,296411.0,135.48,135.66,135.43,135.59,296411.0
2023-07-14 13:25:00,135.58,135.59,135.31,135.53,348172.0,135.58,135.59,135.31,135.53,348172.0
2023-07-14 13:30:00,135.53,135.79,135.52,135.75,340778.0,135.53,135.79,135.52,135.75,340778.0
2023-07-14 13:35:00,135.76,135.76,135.62,135.72,230990.0,135.76,135.76,135.62,135.72,230990.0
2023-07-14 13:40:00,135.74,135.91,135.53,135.62,516703.0,135.74,135.91,135.53,135.62,516703.0
2023-07-14 13:45:00,135.62,135.83,135.53,135.76,332610.0,135.62,135.83,135.53,135.76,332610.0
2023-07-14 13:50:00,135.77,135.77,135.57,135.59,198178.0,135.77,135.77,135.57,135.59,198178.0
2023-07-14 13:55:00,135.59,135.6,135.38,135.48,265799.0,135.59,135.6,135.38,135.48,265799.0
2023-07-14 14:00:00,135.49,135.66,135.41,135.42,202069.0,135.49,135.66,135.41,135.42,202069.0
2023-07-14 14:05:00,135.42,135.45,135.3,135.38,276456.0,135.42,135.45,135.3,135.38,276456.0
2023-07-14 14:10:00,135.38,135.38,135.17,135.24,334991.0,135.38,135.38,135.17,135.24,334991.0
2023-07-14 14:15:00,135.23,135.3,135.02,135.22,554750.0,135.23,135.3,135.02,135.22,554750.0
2023-07-14 14:20:00,135.22,135.27,134.93,135.07,653266.0,135.22,135.27,134.93,135.07,653266.0
2023-07-14 14:25:00,135.07,135.07,134.76,134.81,504408.0,135.07,135.07,134.76,134.81,504408.0
2023-07-14 14:30:00,134.82,135.02,134.81,134.97,399491.0,134.82,135.02,134.81,134.97,399491.0
2023-07-14 14:35:00,134.96,135.09,134.88,134.97,226709.0,134.96,135.09,134.88,134.97,226709.0
2023-07-14 14:40:00,134.97,135.02,134.8,134.83,412108.0,134.97,135.02,134.8,134.83,412108.0
2023-07-14 14:45:00,134.83,135.03,134.76,134.96,321179.0,134.83,135.03,134.76,134.96,321179.0
2023-07-14 14:50:00,134.95,135.15,134.91,135.09,338124.0,134.95,135.15,134.91,135.09,338124.0
2023-07-14 14:55:00,135.08,135.09,134.89,134.95,365113.0,135.08,135.09,134.89,134.95,365113.0
2023-07-14 15:00:00,134.95,135.0,134.6,134.79,636844.0,134.95,135.0,134.6,134.79,636844.0
2023-07-14 15:05:00,134.78,134.87,134.64,134.81,350091.0,134.78,134.87,134.64,134.81,350091.0
2023-07-14 15:10:00,134.81,134.82,134.56,134.75,402447.0,134.81,134.82,134.56,134.75,402447.0
2023-07-14 15:15:00,134.74,134.81,134.69,134.78,320181.0,134.74,134.81,134.69,134.78,320181.0
2023-07-14 15:20:00,134.78,134.81,134.64,134.67,306487.0,134.78,134.81,134.64,134.67,306487.0
2023-07-14 15:25:00,134.67,134.68,134.51,134.6,432508.0,134.67,134.68,134.51,134.6,432508.0
2023-07-14 15:30:00,134.61,134.73,134.56,134.63,507474.0,134.61,134.73,134.56,134.63,507474.0
2023-07-14 15:35:00,134.62,134.63,134.47,134.48,509873.0,134.62,134.63,134.47,134.48,509873.0
2023-07-14 15:40:00,134.49,134.55,134.44,134.51,451356.0,134.49,134.55,134.44,134.51,451356.0
2023-07-14 15:45:00,134.51,134.67,134.5,134.52,565280.0,134.51,134.67,134.5,134.52,565280.0
2023-07-14 15:50:00,134.51,134.71,134.43,134.61,972198.0,134.51,134.71,134.43,134.61,972198.0
2023-07-14 15:55:00,134.61,134.77,134.47,134.7,1684214.0,134.61,134.77,134.47,134.7,1684214.0
2023-07-17 09:30:00,134.6,135.62,134.54,134.93,1872595.0,134.6,135.62,134.54,134.93,1872595.0
2023-07-17 09:35:00,134.92,135.45,134.71,134.95,936351.0,134.92,135.45,134.71,134.95,936351.0
2023-07-17 09:40:00,134.96,135.07,134.57,134.61,845271.0,134.96,135.07,134.57,134.61,845271.0
2023-07-17 09:45:00,134.62,134.72,133.92,133.93,1097404.0,134.62,134.72,133.92,133.93,1097404.0
2023-07-17 09:50:00,133.93,133.97,133.46,133.55,1079593.0,133.93,133.97,133.46,133.55,1079593.0
2023-07-17 09:55:00,133.53,134.1,133.38,134.09,894915.0,133.53,134.1,133.38,134.09,894915.0
2023-07-17 10:00:00,134.08,134.23,134.0,134.1,515609.0,134.08,134.23,134.0,134.1,515609.0
2023-07-17 10:05:00,134.1,134.12,133.78,133.96,644279.0,134.1,134.12,133.78,133.96,644279.0
2023-07-17 10:10:00,133.96,133.97,133.62,133.75,656818.0,133.96,133.97,133.62,133.75,656818.0
2023-07-17 10:15:00,133.77,134.06,133.75,134.05,737223.0,133.77,134.06,133.75,134.05,737223.0
2023-07-17 10:20:00,134.06,134.68,134.04,134.66,867291.0,134.06,134.68,134.04,134.66,867291.0
2023-07-17 10:25:00,134.66,134.72,134.04,134.05,737343.0,134.66,134.72,134.04,134.05,737343.0
2023-07-17 10:30:00,134.06,134.14,133.91,134.06,565237.0,134.06,134.14,133.91,134.06,565237.0
2023-07-17 10:35:00,134.06,134.27,133.97,134.11,598965.0,134.06,134.27,133.97,134.11,598965.0
2023-07-17 10:40:00,134.11,134.14,133.99,134.06,368623.0,134.11,134.14,133.99,134.06,368623.0
2023-07-17 10:45:00,134.05,134.23,134.0,134.1,405142.0,134.05,134.23,134.0,134.1,405142.0
2023-07-17 10:50:00,134.1,134.16,133.85,134.0,432580.0,134.1,134.16,133.85,134.0,432580.0
2023-07-17 10:55:00,133.99,134.1,133.86,134.06,319778.0,133.99,134.1,133.86,134.06,319778.0
2023-07-17 11:00:00,134.07,134.21,133.96,134.03,321490.0,134.07,134.21,133.96,134.03,321490.0
2023-07-17 11:05:00,134.03,134.14,133.98,134.0,285274.0,134.03,134.14,133.98,134.0,285274.0
2023-07-17 11:10:00,134.0,134.04,133.83,133.97,364364.0,134.0,134.04,133.83,133.97,364364.0
2023-07-17 11:15:00,133.97,134.0,133.62,133.75,433335.0,133.97,134.0,133.62,133.75,433335.0
2023-07-17 11:20:00,133.78,133.92,133.64,133.87,335808.0,133.78,133.92,133.64,133.87,335808.0
2023-07-17 11:25:00,133.87,134.1,133.82,134.0,311913.0,133.87,134.1,133.82,134.0,311913.0
2023-07-17 11:30:00,134.0,134.09,133.92,134.02,283315.0,134.0,134.09,133.92,134.02,283315.0
2023-07-17 11:35:00,134.03,134.05,133.89,133.91,266037.0,134.03,134.05,133.89,133.91,266037.0
2023-07-17 11:40:00,133.9,134.01,133.81,133.84,236050.0,133.9,134.01,133.81,133.84,236050.0
2023-07-17 11:45:00,133.85,133.94,133.8,133.92,198496.0,133.85,133.94,133.8,133.92,198496.0
2023-07-17 11:50:00,133.92,134.03,133.84,133.9,313726.0,133.92,134.03,133.84,133.9,313726.0
2023-07-17 11:55:00,133.89,133.97,133.83,133.89,243716.0,133.89,133.97,133.83,133.89,243716.0
2023-07-17 12:00:00,133.88,133.9,133.66,133.66,333388.0,133.88,133.9,133.66,133.66,333388.0
2023-07-17 12:05:00,133.67,133.76,133.63,133.67,297699.0,133.67,133.76,133.63,133.67,297699.0
2023-07-17 12:10:00,133.67,133.74,133.59,133.63,264268.0,133.67,133.74,133.59,133.63,264268.0
2023-07-17 12:15:00,133.63,133.64,133.54,133.59,248354.0,133.63,133.64,133.54,133.59,248354.0
2023-07-17 12:20:00,133.59,133.66,133.53,133.56,240347.0,133.59,133.66,133.53,133.56,240347.0
2023-07-17 12:25:00,133.56,133.58,133.38,133.46,361214.0,133.56,133.58,133.38,133.46,361214.0
2023-07-17 12:30:00,133.45,133.49,133.29,133.36,309343.0,133.45,133.49,133.29,133.36,309343.0
2023-07-17 12:35:00,133.35,133.45,133.29,133.4,245656.0,133.35,133.45,133.29,133.4,245656.0
2023-07-17 12:40:00,133.39,133.4,133.21,133.26,298525.0,133.39,133.4,133.21,133.26,298525.0
2023-07-17 12:45:00,133.26,133.34,133.22,133.33,273213.0,133.26,133.34,133.22,133.33,273213.0
2023-07-17 12:50:00,133.33,133.57,133.32,133.52,351127.0,133.33,133.57,133.32,133.52,351127.0
2023-07-17 12:55:00,133.52,133.53,133.38,133.43,185853.0,133.52,133.53,133.38,133.43,185853.0
2023-07-17 13:00:00,133.42,133.62,133.37,133.58,206728.0,133.42,133.62,133.37,133.58,206728.0
2023-07-17 13:05:00,133.58,133.73,133.51,133.69,359387.0,133.58,133.73,133.51,133.69,359387.0
2023-07-17 13:10:00,133.69,133.83,133.66,133.71,346976.0,133.69,133.83,133.66,133.71,346976.0
2023-07-17 13:15:00,133.72,133.77,133.49,133.52,320182.0,133.72,133.77,133.49,133.52,320182.0
2023-07-17 13:20:00,133.52,133.58,133.4,133.41,236785.0,133.52,133.58,133.4,133.41,236785.0
2023-07-17 13:25:00,133.4,133.42,133.26,133.29,360165.0,133.4,133.42,133.26,133.29,360165.0
2023-07-17 13:30:00,133.29,133.47,133.29,133.37,230386.0,133.29,133.47,133.29,133.37,230386.0
2023-07-17 13:35:00,133.37,133.39,133.29,133.3,269300.0,133.37,133.39,133.29,133.3,269300.0
2023-07-17 13:40:00,133.3,133.46,133.3,133.43,198789.0,133.3,133.46,133.3,133.43,198789.0
2023-07-17 13:45:00,133.43,133.47,133.36,133.47,201930.0,133.43,133.47,133.36,133.47,201930.0
2023-07-17 13:50:00,133.47,133.79,133.4,133.72,390641.0,133.47,133.79,133.4,133.72,390641.0
2023-07-17 13:55:00,133.71,133.81,133.64,133.77,305394.0,133.71,133.81,133.64,133.77,305394.0
2023-07-17 14:00:00,133.77,133.77,133.58,133.66,238952.0,133.77,133.77,133.58,133.66,238952.0
2023-07-17 14:05:00,133.66,133.73,133.56,133.69,150435.0,133.66,133.73,133.56,133.69,150435.0
2023-07-17 14:10:00,133.69,133.73,133.65,133.67,152173.0,133.69,133.73,133.65,133.67,152173.0
2023-07-17 14:15:00,133.66,133.83,133.63,133.83,244070.0,133.66,133.83,133.63,133.83,244070.0
2023-07-17 14:20:00,133.82,133.89,133.79,133.8,273747.0,133.82,133.89,133.79,133.8,273747.0
2023-07-17 14:25:00,133.81,133.82,133.65,133.77,367930.0,133.81,133.82,133.65,133.77,367930.0
2023-07-17 14:30:00,133.77,133.82,133.62,133.69,268211.0,133.77,133.82,133.62,133.69,268211.0
2023-07-17 14:35:00,133.69,133.7,133.6,133.68,154474.0,133.69,133.7,133.6,133.68,154474.0
2023-07-17 14:40:00,133.69,133.73,133.44,133.44,233631.0,133.69,133.73,133.44,133.44,233631.0
2023-07-17 14:45:00,133.44,133.5,133.33,133.47,329906.0,133.44,133.5,133.33,133.47,329906.0
2023-07-17 14:50:00,133.47,133.55,133.39,133.55,213496.0,133.47,133.55,133.39,133.55,213496.0
2023-07-17 14:55:00,133.55,133.58,133.5,133.54,189484.0,133.55,133.58,133.5,133.54,189484.0
2023-07-17 15:00:00,133.54,133.57,133.43,133.56,334826.0,133.54,133.57,133.43,133.56,334826.0
2023-07-17 15:05:00,133.56,133.62,133.47,133.5,396901.0,133.56,133.62,133.47,133.5,396901.0
2023-07-17 15:10:00,133.5,133.55,133.38,133.47,242628.0,133.5,133.55,133.38,133.47,242628.0
2023-07-17 15:15:00,133.47,133.74,133.37,133.73,418204.0,133.47,133.74,133.37,133.73,418204.0
2023-07-17 15:20:00,133.73,133.81,133.59,133.68,386659.0,133.73,133.81,133.59,133.68,386659.0
2023-07-17 15:25:00,133.67,133.86,133.63,133.86,370688.0,133.67,133.86,133.63,133.86,370688.0
2023-07-17 15:30:00,133.85,133.86,133.72,133.77,345846.0,133.85,133.86,133.72,133.77,345846.0
2023-07-17 15:35:00,133.76,133.78,133.59,133.63,400599.0,133.76,133.78,133.59,133.63,400599.0
2023-07-17 15:40:00,133.64,133.65,133.48,133.53,477017.0,133.64,133.65,133.48,133.53,477017.0
2023-07-17 15:45:00,133.53,133.76,133.51,133.57,484181.0,133.53,133.76,133.51,133.57,484181.0
2023-07-17 15:50:00,133.56,134.0,133.39,133.86,1225877.0,133.56,134.0,133.39,133.86,1225877.0
2023-07-17 15:55:00,133.85,133.86,133.37,133.55,2445109.0,133.85,133.86,133.37,133.55,2445109.0
2023-07-18 09:30:00,132.71,132.71,131.49,131.68,2569584.0,132.71,132.71,131.49,131.68,2569584.0
2023-07-18 09:35:00,131.66,132.33,131.35,132.01,1832483.0,131.66,132.33,131.35,132.01,1832483.0
2023-07-18 09:40:00,132.0,132.34,131.98,132.04,997563.0,132.0,132.34,131.98,132.04,997563.0
2023-07-18 09:45:00,132.05,132.3,131.97,132.1,684190.0,132.05,132.3,131.97,132.1,684190.0
2023-07-18 09:50:00,132.11,132.14,131.38,131.64,982123.0,132.11,132.14,131.38,131.64,982123.0
2023-07-18 09:55:00,131.61,132.0,131.43,131.96,878947.0,131.61,132.0,131.43,131.96,878947.0
2023-07-18 10:00:00,131.95,132.08,131.53,131.58,642329.0,131.95,132.08,131.53,131.58,642329.0
2023-07-18 10:05:00,131.59,132.01,131.58,131.91,477298.0,131.59,132.01,131.58,131.91,477298.0
2023-07-18 10:10:00,131.92,132.08,131.79,131.85,481887.0,131.92,132.08,131.79,131.85,481887.0
2023-07-18 10:15:00,131.86,132.01,131.8,132.0,351361.0,131.86,132.01,131.8,132.0,351361.0
2023-07-18 10:20:00,132.0,132.3,131.98,132.17,581758.0,132.0,132.3,131.98,132.17,581758.0
2023-07-18 10:25:00,132.17,132.17,131.66,131.87,580067.0,132.17,132.17,131.66,131.87,580067.0
2023-07-18 10:30:00,131.87,132.09,131.79,132.04,417490.0,131.87,132.09,131.79,132.04,417490.0
2023-07-18 10:35:00,132.05,132.15,131.92,132.02,456722.0,132.05,132.15,131.92,132.02,456722.0
2023-07-18 10:40:00,132.03,132.28,131.99,132.22,415146.0,132.03,132.28,131.99,132.22,415146.0
2023-07-18 10:45:00,132.22,132.44,132.12,132.15,457878.0,132.22,132.44,132.12,132.15,457878.0
2023-07-18 10:50:00,132.15,132.18,131.94,132.13,439746.0,132.15,132.18,131.94,132.13,439746.0
2023-07-18 10:55:00,132.13,132.36,132.07,132.31,389499.0,132.13,132.36,132.07,132.31,389499.0
2023-07-18 11:00:00,132.32,132.42,132.27,132.36,385699.0,132.32,132.42,132.27,132.36,385699.0
2023-07-18 11:05:00,132.36,132.37,131.99,132.06,333090.0,132.36,132.37,131.99,132.06,333090.0
2023-07-18 11:10:00,132.05,132.16,131.83,131.95,351392.0,132.05,132.16,131.83,131.95,351392.0
2023-07-18 11:15:00,131.95,132.25,131.93,132.17,295644.0,131.95,132.25,131.93,132.17,295644.0
2023-07-18 11:20:00,132.16,132.24,132.06,132.09,214252.0,132.16,132.24,132.06,132.09,214252.0
2023-07-18 11:25:00,132.09,132.24,132.03,132.13,190391.0,132.09,132.24,132.03,132.13,190391.0
2023-07-18 11:30:00,132.13,132.13,131.89,131.94,337658.0,132.13,132.13,131.89,131.94,337658.0
2023-07-18 11:35:00,131.93,131.98,131.84,131.86,295476.0,131.93,131.98,131.84,131.86,295476.0
2023-07-18 11:40:00,131.86,132.05,131.74,131.92,438248.0,131.86,132.05,131.74,131.92,438248.0
2023-07-18 11:45:00,131.92,132.49,131.85,132.46,642934.0,131.92,132.49,131.85,132.46,642934.0
2023-07-18 11:50:00,132.45,132.74,132.4,132.53,595942.0,132.45,132.74,132.4,132.53,595942.0
2023-07-18 11:55:00,132.52,132.55,132.34,132.49,311943.0,132.52,132.55,132.34,132.49,311943.0
2023-07-18 12:00:00,132.51,132.67,132.36,132.66,371561.0,132.51,132.67,132.36,132.66,371561.0
2023-07-18 12:05:00,132.66,132.88,132.48,132.85,512510.0,132.66,132.88,132.48,132.85,512510.0
2023-07-18 12:10:00,132.84,132.9,132.69,132.75,392995.0,132.84,132.9,132.69,132.75,392995.0
2023-07-18 12:15:00,132.75,132.85,132.7,132.75,326026.0,132.75,132.85,132.7,132.75,326026.0
2023-07-18 12:20:00,132.75,132.8,132.35,132.38,362569.0,132.75,132.8,132.35,132.38,362569.0
2023-07-18 12:25:00,132.38,132.6,132.33,132.52,248761.0,132.38,132.6,132.33,132.52,248761.0
2023-07-18 12:30:00,132.51,132.61,132.39,132.43,277561.0,132.51,132.61,132.39,132.43,277561.0
2023-07-18 12:35:00,132.43,132.52,132.29,132.44,385385.0,132.43,132.52,132.29,132.44,385385.0
2023-07-18 12:40:00,132.44,132.78,132.44,132.72,338375.0,132.44,132.78,132.44,132.72,338375.0
2023-07-18 12:45:00,132.72,132.9,132.67,132.89,340878.0,132.72,132.9,132.67,132.89,340878.0
2023-07-18 12:50:00,132.86,132.89,132.64,132.77,304913.0,132.86,132.89,132.64,132.77,304913.0
2023-07-18 12:55:00,132.76,132.85,132.67,132.8,253807.0,132.76,132.85,132.67,132.8,253807.0
2023-07-18 13:00:00,132.81,133.32,132.78,133.32,708093.0,132.81,133.32,132.78,133.32,708093.0
2023-07-18 13:05:00,133.31,133.37,133.14,133.24,638957.0,133.31,133.37,133.14,133.24,638957.0
2023-07-18 13:10:00,133.22,133.33,133.14,133.21,221249.0,133.22,133.33,133.14,133.21,221249.0
2023-07-18 13:15:00,133.21,133.29,133.18,133.22,194820.0,133.21,133.29,133.18,133.22,194820.0
2023-07-18 13:20:00,133.22,133.28,132.86,132.91,338438.0,133.22,133.28,132.86,132.91,338438.0
2023-07-18 13:25:00,132.91,133.11,132.9,133.05,206552.0,132.91,133.11,132.9,133.05,206552.0
2023-07-18 13:30:00,133.05,133.23,133.04,133.15,296480.0,133.05,133.23,133.04,133.15,296480.0
2023-07-18 13:35:00,133.14,133.19,133.0,133.16,266879.0,133.14,133.19,133.0,133.16,266879.0
2023-07-18 13:40:00,133.16,133.27,133.11,133.14,352380.0,133.16,133.27,133.11,133.14,352380.0
2023-07-18 13:45:00,133.14,133.37,133.07,133.35,504705.0,133.14,133.37,133.07,133.35,504705.0
2023-07-18 13:50:00,133.36,133.4,133.15,133.23,416183.0,133.36,133.4,133.15,133.23,416183.0
2023-07-18 13:55:00,133.24,133.24,133.08,133.2,313047.0,133.24,133.24,133.08,133.2,313047.0
2023-07-18 14:00:00,133.19,133.38,133.11,133.36,306526.0,133.19,133.38,133.11,133.36,306526.0
2023-07-18 14:05:00,133.36,133.49,133.34,133.43,313315.0,133.36,133.49,133.34,133.43,313315.0
2023-07-18 14:10:00,133.44,133.6,133.39,133.44,518825.0,133.44,133.6,133.39,133.44,518825.0
2023-07-18 14:15:00,133.44,133.58,133.39,133.48,216400.0,133.44,133.58,133.39,133.48,216400.0
2023-07-18 14:20:00,133.49,133.83,133.42,133.8,664857.0,133.49,133.83,133.42,133.8,664857.0
2023-07-18 14:25:00,133.8,133.86,133.71,133.8,404076.0,133.8,133.86,133.71,133.8,404076.0
2023-07-18 14:30:00,133.79,133.84,133.67,133.67,402607.0,133.79,133.84,133.67,133.67,402607.0
2023-07-18 14:35:00,133.69,133.69,133.41,133.49,364234.0,133.69,133.69,133.41,133.49,364234.0
2023-07-18 14:40:00,133.48,133.54,133.32,133.44,282107.0,133.48,133.54,133.32,133.44,282107.0
2023-07-18 14:45:00,133.44,133.53,133.26,133.4,317872.0,133.44,133.53,133.26,133.4,317872.0
2023-07-18 14:50:00,133.39,133.45,133.28,133.37,246065.0,133.39,133.45,133.28,133.37,246065.0
2023-07-18 14:55:00,133.37,133.53,133.37,133.49,243394.0,133.37,133.53,133.37,133.49,243394.0
2023-07-18 15:00:00,133.49,133.56,133.36,133.49,300082.0,133.49,133.56,133.36,133.49,300082.0
2023-07-18 15:05:00,133.49,133.57,133.38,133.47,221892.0,133.49,133.57,133.38,133.47,221892.0
2023-07-18 15:10:00,133.47,133.61,133.41,133.55,345882.0,133.47,133.61,133.41,133.55,345882.0
2023-07-18 15:15:00,133.56,133.71,133.5,133.53,316243.0,133.56,133.71,133.5,133.53,316243.0
2023-07-18 15:20:00,133.53,133.54,133.35,133.45,322387.0,133.53,133.54,133.35,133.45,322387.0
2023-07-18 15:25:00,133.46,133.58,133.44,133.56,271869.0,133.46,133.58,133.44,133.56,271869.0
2023-07-18 15:30:00,133.55,133.65,133.44,133.59,366574.0,133.55,133.65,133.44,133.59,366574.0
2023-07-18 15:35:00,133.59,133.66,133.49,133.57,305693.0,133.59,133.66,133.49,133.57,305693.0
2023-07-18 15:40:00,133.58,133.61,133.48,133.51,293029.0,133.58,133.61,133.48,133.51,293029.0
2023-07-18 15:45:00,133.51,133.56,133.4,133.43,458788.0,133.51,133.56,133.4,133.43,458788.0
2023-07-18 15:50:00,133.42,133.56,132.93,132.94,1163417.0,133.42,133.56,132.93,132.94,1163417.0
2023-07-18 15:55:00,132.94,132.96,132.67,132.85,2640184.0,132.94,132.96,132.67,132.85,2640184.0
2023-07-19 09:30:00,133.32,133.41,132.53,132.84,1829156.0,133.32,133.41,132.53,132.84,1829156.0
2023-07-19 09:35:00,132.86,134.14,132.63,134.02,1518091.0,132.86,134.14,132.63,134.02,1518091.0
2023-07-19 09:40:00,134.04,134.95,133.9,134.47,1883097.0,134.04,134.95,133.9,134.47,1883097.0
2023-07-19 09:45:00,134.47,135.32,134.42,135.08,1835169.0,134.47,135.32,134.42,135.08,1835169.0
2023-07-19 09:50:00,135.07,135.13,134.51,134.56,978943.0,135.07,135.13,134.51,134.56,978943.0
2023-07-19 09:55:00,134.55,134.78,134.2,134.74,722866.0,134.55,134.78,134.2,134.74,722866.0
2023-07-19 10:00:00,134.74,135.09,134.63,134.9,780924.0,134.74,135.09,134.63,134.9,780924.0
2023-07-19 10:05:00,134.88,135.08,134.81,135.08,636640.0,134.88,135.08,134.81,135.08,636640.0
2023-07-19 10:10:00,135.07,135.29,134.83,134.9,810387.0,135.07,135.29,134.83,134.9,810387.0
2023-07-19 10:15:00,134.9,134.94,134.61,134.86,552181.0,134.9,134.94,134.61,134.86,552181.0
2023-07-19 10:20:00,134.88,135.27,134.78,135.24,577674.0,134.88,135.27,134.78,135.24,577674.0
2023-07-19 10:25:00,135.23,135.4,135.02,135.02,639268.0,135.23,135.4,135.02,135.02,639268.0
2023-07-19 10:30:00,135.02,135.14,134.76,134.79,497467.0,135.02,135.14,134.76,134.79,497467.0
2023-07-19 10:35:00,134.8,135.07,134.7,135.07,479303.0,134.8,135.07,134.7,135.07,479303.0
2023-07-19 10:40:00,135.06,135.18,134.93,135.08,352198.0,135.06,135.18,134.93,135.08,352198.0
2023-07-19 10:45:00,135.07,135.32,135.03,135.08,403122.0,135.07,135.32,135.03,135.08,403122.0
2023-07-19 10:50:00,135.08,135.1,134.72,134.77,512863.0,135.08,135.1,134.72,134.77,512863.0
2023-07-19 10:55:00,134.76,134.82,134.5,134.62,495013.0,134.76,134.82,134.5,134.62,495013.0
2023-07-19 11:00:00,134.61,134.79,134.46,134.72,385425.0,134.61,134.79,134.46,134.72,385425.0
2023-07-19 11:05:00,134.72,134.79,134.63,134.67,280617.0,134.72,134.79,134.63,134.67,280617.0
2023-07-19 11:10:00,134.68,135.04,134.65,135.04,365829.0,134.68,135.04,134.65,135.04,365829.0
2023-07-19 11:15:00,135.03,135.05,134.83,134.91,255567.0,135.03,135.05,134.83,134.91,255567.0
2023-07-19 11:20:00,134.92,134.95,134.77,134.9,291551.0,134.92,134.95,134.77,134.9,291551.0
2023-07-19 11:25:00,134.9,135.25,134.87,135.03,492352.0,134.9,135.25,134.87,135.03,492352.0
2023-07-19 11:30:00,135.04,135.2,135.02,135.19,248124.0,135.04,135.2,135.02,135.19,248124.0
2023-07-19 11:35:00,135.19,135.24,135.08,135.14,316179.0,135.19,135.24,135.08,135.14,316179.0
2023-07-19 11:40:00,135.16,135.31,135.13,135.27,378899.0,135.16,135.31,135.13,135.27,378899.0
2023-07-19 11:45:00,135.28,135.44,135.26,135.34,506403.0,135.28,135.44,135.26,135.34,506403.0
2023-07-19 11:50:00,135.34,135.39,135.25,135.36,335786.0,135.34,135.39,135.25,135.36,335786.0
2023-07-19 11:55:00,135.36,135.41,135.17,135.19,336547.0,135.36,135.41,135.17,135.19,336547.0
2023-07-19 12:00:00,135.19,135.4,135.09,135.11,290665.0,135.19,135.4,135.09,135.11,290665.0
2023-07-19 12:05:00,135.11,135.22,134.91,135.0,556185.0,135.11,135.22,134.91,135.0,556185.0
2023-07-19 12:10:00,135.0,135.04,134.78,135.01,318511.0,135.0,135.04,134.78,135.01,318511.0
2023-07-19 12:15:00,135.0,135.03,134.83,135.0,266097.0,135.0,135.03,134.83,135.0,266097.0
2023-07-19 12:20:00,134.99,135.04,134.75,134.82,357501.0,134.99,135.04,134.75,134.82,357501.0
2023-07-19 12:25:00,134.81,134.99,134.73,134.94,443485.0,134.81,134.99,134.73,134.94,443485.0
2023-07-19 12:30:00,134.95,135.39,134.88,135.39,566630.0,134.95,135.39,134.88,135.39,566630.0
2023-07-19 12:35:00,135.38,135.49,134.78,134.83,540438.0,135.38,135.49,134.78,134.83,540438.0
2023-07-19 12:40:00,134.83,134.84,134.65,134.81,399599.0,134.83,134.84,134.65,134.81,399599.0
2023-07-19 12:45:00,134.8,135.05,134.79,134.97,375919.0,134.8,135.05,134.79,134.97,375919.0
2023-07-19 12:50:00,134.97,135.06,134.91,134.99,226829.0,134.97,135.06,134.91,134.99,226829.0
2023-07-19 12:55:00,134.98,135.2,134.94,135.18,255880.0,134.98,135.2,134.94,135.18,255880.0
2023-07-19 13:00:00,135.19,135.49,135.17,135.37,525833.0,135.19,135.49,135.17,135.37,525833.0
2023-07-19 13:05:00,135.37,135.44,135.14,135.44,453368.0,135.37,135.44,135.14,135.44,453368.0
2023-07-19 13:10:00,135.43,135.62,135.32,135.4,607114.0,135.43,135.62,135.32,135.4,607114.0
2023-07-19 13:15:00,135.39,135.39,134.97,135.09,314940.0,135.39,135.39,134.97,135.09,314940.0
2023-07-19 13:20:00,135.09,135.25,135.05,135.19,287370.0,135.09,135.25,135.05,135.19,287370.0
2023-07-19 13:25:00,135.19,135.26,135.08,135.17,287041.0,135.19,135.26,135.08,135.17,287041.0
2023-07-19 13:30:00,135.15,135.34,135.1,135.16,342176.0,135.15,135.34,135.1,135.16,342176.0
2023-07-19 13:35:00,135.15,135.4,135.13,135.31,312703.0,135.15,135.4,135.13,135.31,312703.0
2023-07-19 13:40:00,135.32,135.5,135.3,135.43,329498.0,135.32,135.5,135.3,135.43,329498.0
2023-07-19 13:45:00,135.44,135.44,135.24,135.29,225251.0,135.44,135.44,135.24,135.29,225251.0
2023-07-19 13:50:00,135.28,135.42,135.28,135.39,259510.0,135.28,135.42,135.28,135.39,259510.0
2023-07-19 13:55:00,135.37,135.45,135.28,135.32,268647.0,135.37,135.45,135.28,135.32,268647.0
2023-07-19 14:00:00,135.32,135.43,135.29,135.39,207591.0,135.32,135.43,135.29,135.39,207591.0
2023-07-19 14:05:00,135.38,135.39,134.98,135.05,447963.0,135.38,135.39,134.98,135.05,447963.0
2023-07-19 14:10:00,135.04,135.19,135.01,135.15,343298.0,135.04,135.19,135.01,135.15,343298.0
2023-07-19 14:15:00,135.14,135.18,135.06,135.12,262000.0,135.14,135.18,135.06,135.12,262000.0
2023-07-19 14:20:00,135.12,135.22,135.08,135.11,352278.0,135.12,135.22,135.08,135.11,352278.0
2023-07-19 14:25:00,135.11,135.26,135.1,135.17,299443.0,135.11,135.26,135.1,135.17,299443.0
2023-07-19 14:30:00,135.17,135.32,135.16,135.31,275114.0,135.17,135.32,135.16,135.31,275114.0
2023-07-19 14:35:00,135.3,135.34,135.15,135.21,272068.0,135.3,135.34,135.15,135.21,272068.0
2023-07-19 14:40:00,135.22,135.4,135.19,135.39,247803.0,135.22,135.4,135.19,135.39,247803.0
2023-07-19 14:45:00,135.39,135.42,135.15,135.21,343886.0,135.39,135.42,135.15,135.21,343886.0
2023-07-19 14:50:00,135.21,135.28,135.16,135.22,248303.0,135.21,135.28,135.16,135.22,248303.0
2023-07-19 14:55:00,135.22,135.35,135.12,135.33,275472.0,135.22,135.35,135.12,135.33,275472.0
2023-07-19 15:00:00,135.33,135.56,135.32,135.47,406176.0,135.33,135.56,135.32,135.47,406176.0
2023-07-19 15:05:00,135.48,135.79,135.47,135.71,543195.0,135.48,135.79,135.47,135.71,543195.0
2023-07-19 15:10:00,135.69,135.91,135.58,135.69,549056.0,135.69,135.91,135.58,135.69,549056.0
2023-07-19 15:15:00,135.7,135.84,135.68,135.84,353145.0,135.7,135.84,135.68,135.84,353145.0
2023-07-19 15:20:00,135.84,135.99,135.78,135.89,435319.0,135.84,135.99,135.78,135.89,435319.0
2023-07-19 15:25:00,135.9,135.94,135.7,135.75,389488.0,135.9,135.94,135.7,135.75,389488.0
2023-07-19 15:30:00,135.75,135.84,135.59,135.78,428979.0,135.75,135.84,135.59,135.78,428979.0
2023-07-19 15:35:00,135.78,135.86,135.68,135.77,472898.0,135.78,135.86,135.68,135.77,472898.0
2023-07-19 15:40:00,135.78,135.87,135.62,135.69,440639.0,135.78,135.87,135.62,135.69,440639.0
2023-07-19 15:45:00,135.71,135.72,135.48,135.66,451547.0,135.71,135.72,135.48,135.66,451547.0
2023-07-19 15:50:00,135.65,135.76,135.45,135.45,839750.0,135.65,135.76,135.45,135.45,839750.0
2023-07-19 15:55:00,135.45,135.5,135.32,135.36,1533222.0,135.45,135.5,135.32,135.36,1533222.0
2023-07-20 09:30:00,134.07,134.8,134.0,134.1,1704419.0,134.07,134.8,134.0,134.1,1704419.0
2023-07-20 09:35:00,134.11,134.29,133.89,134.11,1010735.0,134.11,134.29,133.89,134.11,1010735.0
2023-07-20 09:40:00,134.11,134.65,134.01,134.53,916925.0,134.11,134.65,134.01,134.53,916925.0
2023-07-20 09:45:00,134.52,134.58,134.21,134.34,581019.0,134.52,134.58,134.21,134.34,581019.0
2023-07-20 09:50:00,134.35,134.64,134.12,134.17,602179.0,134.35,134.64,134.12,134.17,602179.0
2023-07-20 09:55:00,134.17,134.35,133.89,133.92,536829.0,134.17,134.35,133.89,133.92,536829.0
2023-07-20 10:00:00,133.93,133.96,133.38,133.38,898740.0,133.93,133.96,133.38,133.38,898740.0
2023-07-20 10:05:00,133.39,133.4,133.01,133.22,759868.0,133.39,133.4,133.01,133.22,759868.0
2023-07-20 10:10:00,133.22,133.49,133.04,133.21,601759.0,133.22,133.49,133.04,133.21,601759.0
2023-07-20 10:15:00,133.21,133.36,132.72,132.74,789798.0,133.21,133.36,132.72,132.74,789798.0
2023-07-20 10:20:00,132.73,132.92,132.63,132.68,849314.0,132.73,132.92,132.63,132.68,849314.0
2023-07-20 10:25:00,132.69,132.75,132.52,132.61,784341.0,132.69,132.75,132.52,132.61,784341.0
2023-07-20 10:30:00,132.61,132.65,131.95,132.09,937314.0,132.61,132.65,131.95,132.09,937314.0
2023-07-20 10:35:00,132.09,132.12,131.89,131.98,596333.0,132.09,132.12,131.89,131.98,596333.0
2023-07-20 10:40:00,131.99,132.42,131.99,132.41,408343.0,131.99,132.42,131.99,132.41,408343.0
2023-07-20 10:45:00,132.41,132.44,132.04,132.08,395143.0,132.41,132.44,132.04,132.08,395143.0
2023-07-20 10:50:00,132.08,132.45,131.99,132.39,461872.0,132.08,132.45,131.99,132.39,461872.0
2023-07-20 10:55:00,132.38,132.49,132.16,132.3,366029.0,132.38,132.49,132.16,132.3,366029.0
2023-07-20 11:00:00,132.3,132.62,132.18,132.6,444990.0,132.3,132.62,132.18,132.6,444990.0
2023-07-20 11:05:00,132.61,132.72,132.45,132.51,482796.0,132.61,132.72,132.45,132.51,482796.0
2023-07-20 11:10:00,132.51,132.52,132.2,132.37,469017.0,132.51,132.52,132.2,132.37,469017.0
2023-07-20 11:15:00,132.37,132.37,132.02,132.04,430918.0,132.37,132.37,132.02,132.04,430918.0
2023-07-20 11:20:00,132.05,132.2,132.04,132.12,406261.0,132.05,132.2,132.04,132.12,406261.0
2023-07-20 11:25:00,132.12,132.27,132.11,132.19,321964.0,132.12,132.27,132.11,132.19,321964.0
2023-07-20 11:30:00,132.19,132.42,132.18,132.32,376417.0,132.19,132.42,132.18,132.32,376417.0
2023-07-20 11:35:00,132.31,132.48,132.3,132.43,279925.0,132.31,132.48,132.3,132.43,279925.0
2023-07-20 11:40:00,132.44,132.45,132.24,132.28,264604.0,132.44,132.45,132.24,132.28,264604.0
2023-07-20 11:45:00,132.26,132.26,131.94,132.04,423351.0,132.26,132.26,131.94,132.04,423351.0
2023-07-20 11:50:00,132.05,132.1,131.96,131.97,270510.0,132.05,132.1,131.96,131.97,270510.0
2023-07-20 11:55:00,131.96,132.1,131.92,132.02,317955.0,131.96,132.1,131.92,132.02,317955.0
2023-07-20 12:00:00,132.02,132.27,131.93,132.27,307710.0,132.02,132.27,131.93,132.27,307710.0
2023-07-20 12:05:00,132.26,132.26,132.09,132.13,209484.0,132.26,132.26,132.09,132.13,209484.0
2023-07-20 12:10:00,132.14,132.31,132.09,132.3,247803.0,132.14,132.31,132.09,132.3,247803.0
2023-07-20 12:15:00,132.29,132.41,132.02,132.05,375753.0,132.29,132.41,132.02,132.05,375753.0
2023-07-20 12:20:00,132.04,132.22,132.03,132.06,255313.0,132.04,132.22,132.03,132.06,255313.0
2023-07-20 12:25:00,132.06,132.11,131.81,131.87,423626.0,132.06,132.11,131.81,131.87,423626.0
2023-07-20 12:30:00,131.87,131.95,131.51,131.53,532092.0,131.87,131.95,131.51,131.53,532092.0
2023-07-20 12:35:00,131.51,131.53,131.36,131.43,516127.0,131.51,131.53,131.36,131.43,516127.0
2023-07-20 12:40:00,131.43,131.57,131.43,131.44,327064.0,131.43,131.57,131.43,131.44,327064.0
2023-07-20 12:45:00,131.44,131.49,131.33,131.38,306783.0,131.44,131.49,131.33,131.38,306783.0
2023-07-20 12:50:00,131.38,131.61,131.38,131.54,251102.0,131.38,131.61,131.38,131.54,251102.0
2023-07-20 12:55:00,131.55,131.55,131.4,131.46,257096.0,131.55,131.55,131.4,131.46,257096.0
2023-07-20 13:00:00,131.46,131.55,131.3,131.48,318000.0,131.46,131.55,131.3,131.48,318000.0
2023-07-20 13:05:00,131.46,131.64,131.44,131.46,211885.0,131.46,131.64,131.44,131.46,211885.0
2023-07-20 13:10:00,131.46,131.5,131.39,131.47,200668.0,131.46,131.5,131.39,131.47,200668.0
2023-07-20 13:15:00,131.47,131.55,131.41,131.52,242547.0,131.47,131.55,131.41,131.52,242547.0
2023-07-20 13:20:00,131.51,131.57,131.21,131.21,296485.0,131.51,131.57,131.21,131.21,296485.0
2023-07-20 13:25:00,131.21,131.4,131.17,131.34,307675.0,131.21,131.4,131.17,131.34,307675.0
2023-07-20 13:30:00,131.34,131.52,131.26,131.49,319572.0,131.34,131.52,131.26,131.49,319572.0
2023-07-20 13:35:00,131.49,131.65,131.31,131.31,266167.0,131.49,131.65,131.31,131.31,266167.0
2023-07-20 13:40:00,131.31,131.38,131.25,131.36,183816.0,131.31,131.38,131.25,131.36,183816.0
2023-07-20 13:45:00,131.37,131.54,131.36,131.51,206591.0,131.37,131.54,131.36,131.51,206591.0
2023-07-20 13:50:00,131.5,131.53,131.4,131.47,189895.0,131.5,131.53,131.4,131.47,189895.0
2023-07-20 13:55:00,131.46,131.54,131.44,131.46,215443.0,131.46,131.54,131.44,131.46,215443.0
2023-07-20 14:00:00,131.45,131.52,131.28,131.35,299897.0,131.45,131.52,131.28,131.35,299897.0
2023-07-20 14:05:00,131.34,131.42,131.27,131.32,210571.0,131.34,131.42,131.27,131.32,210571.0
2023-07-20 14:10:00,131.31,131.33,131.15,131.15,292705.0,131.31,131.33,131.15,131.15,292705.0
2023-07-20 14:15:00,131.15,131.16,130.72,130.74,627559.0,131.15,131.16,130.72,130.74,627559.0
2023-07-20 14:20:00,130.75,130.75,130.6,130.64,429250.0,130.75,130.75,130.6,130.64,429250.0
2023-07-20 14:25:00,130.65,130.65,130.41,130.55,516953.0,130.65,130.65,130.41,130.55,516953.0
2023-07-20 14:30:00,130.53,130.91,130.52,130.76,397275.0,130.53,130.91,130.52,130.76,397275.0
2023-07-20 14:35:00,130.75,130.8,130.6,130.68,323954.0,130.75,130.8,130.6,130.68,323954.0
2023-07-20 14:40:00,130.68,130.7,130.49,130.58,323947.0,130.68,130.7,130.49,130.58,323947.0
2023-07-20 14:45:00,130.58,130.69,130.44,130.48,452832.0,130.58,130.69,130.44,130.48,452832.0
2023-07-20 14:50:00,130.47,130.61,130.41,130.43,352407.0,130.47,130.61,130.41,130.43,352407.0
2023-07-20 14:55:00,130.43,130.51,130.26,130.33,484507.0,130.43,130.51,130.26,130.33,484507.0
2023-07-20 15:00:00,130.33,130.41,130.11,130.14,586929.0,130.33,130.41,130.11,130.14,586929.0
2023-07-20 15:05:00,130.14,130.15,129.44,129.49,1366577.0,130.14,130.15,129.44,129.49,1366577.0
2023-07-20 15:10:00,129.48,129.59,129.33,129.57,799500.0,129.48,129.59,129.33,129.57,799500.0
2023-07-20 15:15:00,129.55,129.76,129.54,129.68,669887.0,129.55,129.76,129.54,129.68,669887.0
2023-07-20 15:20:00,129.68,130.0,129.63,129.97,757962.0,129.68,130.0,129.63,129.97,757962.0
2023-07-20 15:25:00,129.98,130.04,129.79,129.88,411695.0,129.98,130.04,129.79,129.88,411695.0
2023-07-20 15:30:00,129.88,130.23,129.87,130.13,557513.0,129.88,130.23,129.87,130.13,557513.0
2023-07-20 15:35:00,130.12,130.31,130.06,130.26,484902.0,130.12,130.31,130.06,130.26,484902.0
2023-07-20 15:40:00,130.27,130.77,130.26,130.75,830749.0,130.27,130.77,130.26,130.75,830749.0
2023-07-20 15:45:00,130.76,130.79,130.11,130.15,913251.0,130.76,130.79,130.11,130.15,913251.0
2023-07-20 15:50:00,130.15,130.54,130.02,130.06,1473363.0,130.15,130.54,130.02,130.06,1473363.0
2023-07-20 15:55:00,130.06,130.14,129.8,129.97,3177596.0,130.06,130.14,129.8,129.97,3177596.0
2023-07-21 09:30:00,131.39,131.39,130.02,130.49,2966969.0,131.39,131.39,130.02,130.49,2966969.0
2023-07-21 09:35:00,130.51,131.04,130.43,130.46,1105343.0,130.51,131.04,130.43,130.46,1105343.0
2023-07-21 09:40:00,130.43,130.47,130.05,130.3,820171.0,130.43,130.47,130.05,130.3,820171.0
2023-07-21 09:45:00,130.28,130.98,130.1,130.13,765399.0,130.28,130.98,130.1,130.13,765399.0
2023-07-21 09:50:00,130.13,130.49,130.08,130.14,626514.0,130.13,130.49,130.08,130.14,626514.0
2023-07-21 09:55:00,130.12,130.21,129.76,129.81,655002.0,130.12,130.21,129.76,129.81,655002.0
2023-07-21 10:00:00,129.81,129.91,129.2,129.3,896810.0,129.81,129.91,129.2,129.3,896810.0
2023-07-21 10:05:00,129.3,129.31,128.9,129.03,953808.0,129.3,129.31,128.9,129.03,953808.0
2023-07-21 10:10:00,129.03,129.38,128.8,128.87,951683.0,129.03,129.38,128.8,128.87,951683.0
2023-07-21 10:15:00,128.87,129.24,128.85,129.19,648545.0,128.87,129.24,128.85,129.19,648545.0
2023-07-21 10:20:00,129.19,129.28,128.7,128.77,541548.0,129.19,129.28,128.7,128.77,541548.0
2023-07-21 10:25:00,128.76,128.83,128.41,128.43,786136.0,128.76,128.83,128.41,128.43,786136.0
2023-07-21 10:30:00,128.44,129.15,128.43,129.13,531736.0,128.44,129.15,128.43,129.13,531736.0
2023-07-21 10:35:00,129.14,129.6,129.04,129.08,804663.0,129.14,129.6,129.04,129.08,804663.0
2023-07-21 10:40:00,129.09,129.44,129.07,129.24,393422.0,129.09,129.44,129.07,129.24,393422.0
2023-07-21 10:45:00,129.24,130.19,129.23,130.09,758756.0,129.24,130.19,129.23,130.09,758756.0
2023-07-21 10:50:00,130.09,130.19,129.72,129.92,780987.0,130.09,130.19,129.72,129.92,780987.0
2023-07-21 10:55:00,129.91,129.92,129.49,129.51,403288.0,129.91,129.92,129.49,129.51,403288.0
2023-07-21 11:00:00,129.52,129.67,129.41,129.47,409608.0,129.52,129.67,129.41,129.47,409608.0
2023-07-21 11:05:00,129.47,130.05,129.46,130.02,529276.0,129.47,130.05,129.46,130.02,529276.0
2023-07-21 11:10:00,130.03,130.3,129.9,130.09,599645.0,130.03,130.3,129.9,130.09,599645.0
2023-07-21 11:15:00,130.09,130.16,129.81,129.84,416065.0,130.09,130.16,129.81,129.84,416065.0
2023-07-21 11:20:00,129.83,130.1,129.77,130.08,403306.0,129.83,130.1,129.77,130.08,403306.0
2023-07-21 11:25:00,130.06,130.39,129.95,130.34,444674.0,130.06,130.39,129.95,130.34,444674.0
2023-07-21 11:30:00,130.35,130.45,130.15,130.19,407715.0,130.35,130.45,130.15,130.19,407715.0
2023-07-21 11:35:00,130.18,130.34,130.12,130.31,285433.0,130.18,130.34,130.12,130.31,285433.0
2023-07-21 11:40:00,130.32,130.39,130.02,130.02,339082.0,130.32,130.39,130.02,130.02,339082.0
2023-07-21 11:45:00,130.03,130.29,129.84,130.26,408735.0,130.03,130.29,129.84,130.26,408735.0
2023-07-21 11:50:00,130.27,130.39,130.11,130.15,368511.0,130.27,130.39,130.11,130.15,368511.0
2023-07-21 11:55:00,130.14,130.2,130.02,130.19,270061.0,130.14,130.2,130.02,130.19,270061.0
2023-07-21 12:00:00,130.19,130.29,130.0,130.1,283238.0,130.19,130.29,130.0,130.1,283238.0
2023-07-21 12:05:00,130.09,130.16,129.89,129.95,269377.0,130.09,130.16,129.89,129.95,269377.0
2023-07-21 12:10:00,129.94,130.04,129.82,129.91,267124.0,129.94,130.04,129.82,129.91,267124.0
2023-07-21 12:15:00,129.91,130.07,129.75,129.98,300030.0,129.91,130.07,129.75,129.98,300030.0
2023-07-21 12:20:00,129.99,130.13,129.83,129.84,277163.0,129.99,130.13,129.83,129.84,277163.0
2023-07-21 12:25:00,129.84,129.86,129.66,129.7,226387.0,129.84,129.86,129.66,129.7,226387.0
2023-07-21 12:30:00,129.71,129.87,129.66,129.78,213049.0,129.71,129.87,129.66,129.78,213049.0
2023-07-21 12:35:00,129.78,129.8,129.58,129.61,283571.0,129.78,129.8,129.58,129.61,283571.0
2023-07-21 12:40:00,129.62,129.74,129.51,129.58,296745.0,129.62,129.74,129.51,129.58,296745.0
2023-07-21 12:45:00,129.57,129.8,129.49,129.79,336927.0,129.57,129.8,129.49,129.79,336927.0
2023-07-21 12:50:00,129.79,129.93,129.75,129.85,235343.0,129.79,129.93,129.75,129.85,235343.0
2023-07-21 12:55:00,129.86,129.93,129.74,129.84,191166.0,129.86,129.93,129.74,129.84,191166.0
2023-07-21 13:00:00,129.83,130.01,129.8,129.99,306924.0,129.83,130.01,129.8,129.99,306924.0
2023-07-21 13:05:00,129.99,130.12,129.97,130.02,222697.0,129.99,130.12,129.97,130.02,222697.0
2023-07-21 13:10:00,130.01,130.2,129.98,130.17,271151.0,130.01,130.2,129.98,130.17,271151.0
2023-07-21 13:15:00,130.17,130.25,130.11,130.15,173004.0,130.17,130.25,130.11,130.15,173004.0
2023-07-21 13:20:00,130.15,130.3,130.13,130.26,204833.0,130.15,130.3,130.13,130.26,204833.0
2023-07-21 13:25:00,130.25,130.38,130.21,130.35,214331.0,130.25,130.38,130.21,130.35,214331.0
2023-07-21 13:30:00,130.34,130.55,130.23,130.42,371517.0,130.34,130.55,130.23,130.42,371517.0
2023-07-21 13:35:00,130.43,130.54,130.25,130.51,350119.0,130.43,130.54,130.25,130.51,350119.0
2023-07-21 13:40:00,130.5,130.61,130.37,130.37,282217.0,130.5,130.61,130.37,130.37,282217.0
2023-07-21 13:45:00,130.37,130.42,130.3,130.33,181953.0,130.37,130.42,130.3,130.33,181953.0
2023-07-21 13:50:00,130.33,130.54,130.31,130.49,211780.0,130.33,130.54,130.31,130.49,211780.0
2023-07-21 13:55:00,130.49,130.52,130.36,130.43,241122.0,130.49,130.52,130.36,130.43,241122.0
2023-07-21 14:00:00,130.43,130.47,130.19,130.21,243704.0,130.43,130.47,130.19,130.21,243704.0
2023-07-21 14:05:00,130.21,130.35,130.15,130.32,244235.0,130.21,130.35,130.15,130.32,244235.0
2023-07-21 14:10:00,130.32,130.39,130.04,130.08,343052.0,130.32,130.39,130.04,130.08,343052.0
2023-07-21 14:15:00,130.07,130.3,130.01,130.29,183200.0,130.07,130.3,130.01,130.29,183200.0
2023-07-21 14:20:00,130.3,130.36,130.23,130.34,303837.0,130.3,130.36,130.23,130.34,303837.0
2023-07-21 14:25:00,130.33,130.5,130.28,130.45,308181.0,130.33,130.5,130.28,130.45,308181.0
2023-07-21 14:30:00,130.46,130.5,130.36,130.38,258794.0,130.46,130.5,130.36,130.38,258794.0
2023-07-21 14:35:00,130.37,130.46,130.3,130.38,272006.0,130.37,130.46,130.3,130.38,272006.0
2023-07-21 14:40:00,130.38,130.57,130.37,130.49,258211.0,130.38,130.57,130.37,130.49,258211.0
2023-07-21 14:45:00,130.5,130.54,130.43,130.49,207140.0,130.5,130.54,130.43,130.49,207140.0
2023-07-21 14:50:00,130.49,130.49,130.13,130.13,258148.0,130.49,130.49,130.13,130.13,258148.0
2023-07-21 14:55:00,130.13,130.19,130.04,130.06,197222.0,130.13,130.19,130.04,130.06,197222.0
2023-07-21 15:00:00,130.06,130.14,129.85,129.88,354498.0,130.06,130.14,129.85,129.88,354498.0
2023-07-21 15:05:00,129.87,129.94,129.67,129.71,392812.0,129.87,129.94,129.67,129.71,392812.0
2023-07-21 15:10:00,129.69,129.7,129.54,129.65,320236.0,129.69,129.7,129.54,129.65,320236.0
2023-07-21 15:15:00,129.64,129.85,129.58,129.84,301325.0,129.64,129.85,129.58,129.84,301325.0
2023-07-21 15:20:00,129.84,130.03,129.67,129.72,364170.0,129.84,130.03,129.67,129.72,364170.0
2023-07-21 15:25:00,129.72,129.88,129.69,129.74,372430.0,129.72,129.88,129.69,129.74,372430.0
2023-07-21 15:30:00,129.74,129.76,129.29,129.35,508458.0,129.74,129.76,129.29,129.35,508458.0
2023-07-21 15:35:00,129.35,129.56,129.25,129.32,540682.0,129.35,129.56,129.25,129.32,540682.0
2023-07-21 15:40:00,129.31,129.53,129.25,129.42,606852.0,129.31,129.53,129.25,129.42,606852.0
2023-07-21 15:45:00,129.43,129.92,129.33,129.56,992243.0,129.43,129.92,129.33,129.56,992243.0
2023-07-21 15:50:00,129.55,129.68,129.03,129.61,1901801.0,129.55,129.68,129.03,129.61,1901801.0
2023-07-21 15:55:00,129.6,130.07,129.59,129.91,3352947.0,129.6,130.07,129.59,129.91,3352947.0
2023-07-24 09:30:00,130.27,131.66,130.24,131.46,1824020.0,130.27,131.66,130.24,131.46,1824020.0
2023-07-24 09:35:00,131.44,131.65,130.49,130.54,918753.0,131.44,131.65,130.49,130.54,918753.0
2023-07-24 09:40:00,130.55,130.87,130.4,130.74,774121.0,130.55,130.87,130.4,130.74,774121.0
2023-07-24 09:45:00,130.74,130.84,129.81,129.94,890122.0,130.74,130.84,129.81,129.94,890122.0
2023-07-24 09:50:00,129.92,129.96,129.13,129.19,639183.0,129.92,129.96,129.13,129.19,639183.0
2023-07-24 09:55:00,129.19,129.41,128.94,129.0,652761.0,129.19,129.41,128.94,129.0,652761.0
2023-07-24 10:00:00,129.0,129.11,128.54,128.59,831227.0,129.0,129.11,128.54,128.59,831227.0
2023-07-24 10:05:00,128.58,128.77,128.35,128.5,827304.0,128.58,128.77,128.35,128.5,827304.0
2023-07-24 10:10:00,128.51,129.04,128.38,128.99,755516.0,128.51,129.04,128.38,128.99,755516.0
2023-07-24 10:15:00,128.99,129.19,128.87,129.17,716467.0,128.99,129.19,128.87,129.17,716467.0
2023-07-24 10:20:00,129.16,129.37,129.05,129.35,474362.0,129.16,129.37,129.05,129.35,474362.0
2023-07-24 10:25:00,129.35,129.73,129.13,129.62,520324.0,129.35,129.73,129.13,129.62,520324.0
2023-07-24 10:30:00,129.62,129.83,129.18,129.28,551736.0,129.62,129.83,129.18,129.28,551736.0
2023-07-24 10:35:00,129.27,129.46,129.13,129.21,330534.0,129.27,129.46,129.13,129.21,330534.0
2023-07-24 10:40:00,129.21,129.35,129.04,129.13,343865.0,129.21,129.35,129.04,129.13,343865.0
2023-07-24 10:45:00,129.12,129.31,129.06,129.13,247449.0,129.12,129.31,129.06,129.13,247449.0
2023-07-24 10:50:00,129.13,129.57,129.0,129.56,400465.0,129.13,129.57,129.0,129.56,400465.0
2023-07-24 10:55:00,129.56,129.66,129.4,129.46,235309.0,129.56,129.66,129.4,129.46,235309.0
2023-07-24 11:00:00,129.46,129.58,129.36,129.47,165980.0,129.46,129.58,129.36,129.47,165980.0
2023-07-24 11:05:00,129.46,129.47,129.27,129.36,201840.0,129.46,129.47,129.27,129.36,201840.0
2023-07-24 11:10:00,129.37,129.69,129.3,129.67,291834.0,129.37,129.69,129.3,129.67,291834.0
2023-07-24 11:15:00,129.67,129.82,129.65,129.69,314222.0,129.67,129.82,129.65,129.69,314222.0
2023-07-24 11:20:00,129.69,129.69,129.43,129.63,334067.0,129.69,129.69,129.43,129.63,334067.0
2023-07-24 11:25:00,129.63,129.63,129.25,129.27,242574.0,129.63,129.63,129.25,129.27,242574.0
2023-07-24 11:30:00,129.27,129.39,129.17,129.23,234548.0,129.27,129.39,129.17,129.23,234548.0
2023-07-24 11:35:00,129.22,129.38,129.11,129.23,224797.0,129.22,129.38,129.11,129.23,224797.0
2023-07-24 11:40:00,129.23,129.39,129.2,129.36,154023.0,129.23,129.39,129.2,129.36,154023.0
2023-07-24 11:45:00,129.36,129.54,129.3,129.44,173400.0,129.36,129.54,129.3,129.44,173400.0
2023-07-24 11:50:00,129.45,129.67,129.44,129.67,187783.0,129.45,129.67,129.44,129.67,187783.0
2023-07-24 11:55:00,129.67,129.69,129.56,129.65,183942.0,129.67,129.69,129.56,129.65,183942.0
2023-07-24 12:00:00,129.65,129.75,129.43,129.49,240196.0,129.65,129.75,129.43,129.49,240196.0
2023-07-24 12:05:00,129.47,129.59,129.38,129.57,172724.0,129.47,129.59,129.38,129.57,172724.0
2023-07-24 12:10:00,129.56,129.64,129.52,129.59,244252.0,129.56,129.64,129.52,129.59,244252.0
2023-07-24 12:15:00,129.59,129.78,129.44,129.46,212377.0,129.59,129.78,129.44,129.46,212377.0
2023-07-24 12:20:00,129.45,129.55,129.22,129.24,278562.0,129.45,129.55,129.22,129.24,278562.0
2023-07-24 12:25:00,129.25,129.27,129.11,129.24,274199.0,129.25,129.27,129.11,129.24,274199.0
2023-07-24 12:30:00,129.24,129.43,129.09,129.23,295023.0,129.24,129.43,129.09,129.23,295023.0
2023-07-24 12:35:00,129.22,129.24,128.94,128.96,256401.0,129.22,129.24,128.94,128.96,256401.0
2023-07-24 12:40:00,128.96,129.08,128.94,129.02,228659.0,128.96,129.08,128.94,129.02,228659.0
2023-07-24 12:45:00,129.03,129.04,128.76,128.84,265410.0,129.03,129.04,128.76,128.84,265410.0
2023-07-24 12:50:00,128.85,128.91,128.77,128.87,207879.0,128.85,128.91,128.77,128.87,207879.0
2023-07-24 12:55:00,128.86,128.91,128.75,128.89,240102.0,128.86,128.91,128.75,128.89,240102.0
2023-07-24 13:00:00,128.9,129.03,128.85,128.98,184456.0,128.9,129.03,128.85,128.98,184456.0
2023-07-24 13:05:00,128.98,129.08,128.91,128.96,176538.0,128.98,129.08,128.91,128.96,176538.0
2023-07-24 13:10:00,128.95,129.15,128.94,129.12,198706.0,128.95,129.15,128.94,129.12,198706.0
2023-07-24 13:15:00,129.12,129.25,129.12,129.24,296337.0,129.12,129.25,129.12,129.24,296337.0
2023-07-24 13:20:00,129.24,129.32,129.19,129.19,189767.0,129.24,129.32,129.19,129.19,189767.0
2023-07-24 13:25:00,129.19,129.26,129.05,129.1,220821.0,129.19,129.26,129.05,129.1,220821.0
2023-07-24 13:30:00,129.11,129.12,128.96,129.04,166417.0,129.11,129.12,128.96,129.04,166417.0
2023-07-24 13:35:00,129.02,129.22,129.02,129.15,153304.0,129.02,129.22,129.02,129.15,153304.0
2023-07-24 13:40:00,129.16,129.18,129.06,129.1,123555.0,129.16,129.18,129.06,129.1,123555.0
2023-07-24 13:45:00,129.1,129.26,129.08,129.22,166926.0,129.1,129.26,129.08,129.22,166926.0
2023-07-24 13:50:00,129.22,129.37,129.16,129.36,181336.0,129.22,129.37,129.16,129.36,181336.0
2023-07-24 13:55:00,129.36,129.42,129.21,129.25,175598.0,129.36,129.42,129.21,129.25,175598.0
2023-07-24 14:00:00,129.25,129.43,129.19,129.33,182189.0,129.25,129.43,129.19,129.33,182189.0
2023-07-24 14:05:00,129.33,129.38,129.25,129.28,154595.0,129.33,129.38,129.25,129.28,154595.0
2023-07-24 14:10:00,129.28,129.32,129.22,129.29,151151.0,129.28,129.32,129.22,129.29,151151.0
2023-07-24 14:15:00,129.3,129.44,129.28,129.4,167475.0,129.3,129.44,129.28,129.4,167475.0
2023-07-24 14:20:00,129.39,129.43,129.22,129.26,201556.0,129.39,129.43,129.22,129.26,201556.0
2023-07-24 14:25:00,129.27,129.34,129.17,129.2,145964.0,129.27,129.34,129.17,129.2,145964.0
2023-07-24 14:30:00,129.2,129.21,129.01,129.08,236442.0,129.2,129.21,129.01,129.08,236442.0
2023-07-24 14:35:00,129.09,129.11,129.0,129.02,149159.0,129.09,129.11,129.0,129.02,149159.0
2023-07-24 14:40:00,129.03,129.08,128.82,128.87,346177.0,129.03,129.08,128.82,128.87,346177.0
2023-07-24 14:45:00,128.87,128.96,128.84,128.96,209137.0,128.87,128.96,128.84,128.96,209137.0
2023-07-24 14:50:00,128.96,129.11,128.93,129.08,212752.0,128.96,129.11,128.93,129.08,212752.0
2023-07-24 14:55:00,129.08,129.08,129.0,129.03,153036.0,129.08,129.08,129.0,129.03,153036.0
2023-07-24 15:00:00,129.03,129.12,128.98,129.03,178960.0,129.03,129.12,128.98,129.03,178960.0
2023-07-24 15:05:00,129.04,129.06,128.96,128.97,179169.0,129.04,129.06,128.96,128.97,179169.0
2023-07-24 15:10:00,128.97,129.0,128.88,128.88,201591.0,128.97,129.0,128.88,128.88,201591.0
2023-07-24 15:15:00,128.89,129.07,128.86,129.03,197313.0,128.89,129.07,128.86,129.03,197313.0
2023-07-24 15:20:00,129.03,129.07,128.97,128.99,185265.0,129.03,129.07,128.97,128.99,185265.0
2023-07-24 15:25:00,128.98,129.02,128.75,128.79,269559.0,128.98,129.02,128.75,128.79,269559.0
2023-07-24 15:30:00,128.8,128.96,128.79,128.87,227616.0,128.8,128.96,128.79,128.87,227616.0
2023-07-24 15:35:00,128.86,128.99,128.8,128.81,216416.0,128.86,128.99,128.8,128.81,216416.0
2023-07-24 15:40:00,128.8,128.97,128.79,128.9,313622.0,128.8,128.97,128.79,128.9,313622.0
2023-07-24 15:45:00,128.9,128.92,128.82,128.85,314488.0,128.9,128.92,128.82,128.85,314488.0
2023-07-24 15:50:00,128.85,128.89,128.65,128.66,653586.0,128.85,128.89,128.65,128.66,653586.0
2023-07-24 15:55:00,128.66,128.86,128.63,128.84,1645100.0,128.66,128.86,128.63,128.84,1645100.0
2023-07-25 09:30:00,129.31,129.5,129.01,129.09,1406123.0,129.31,129.5,129.01,129.09,1406123.0
2023-07-25 09:35:00,129.09,129.24,128.71,128.83,595644.0,129.09,129.24,128.71,128.83,595644.0
2023-07-25 09:40:00,128.83,129.19,128.68,129.12,533654.0,128.83,129.19,128.68,129.12,533654.0
2023-07-25 09:45:00,129.14,129.58,129.09,129.24,615775.0,129.14,129.58,129.09,129.24,615775.0
2023-07-25 09:50:00,129.23,129.27,128.88,128.99,399829.0,129.23,129.27,128.88,128.99,399829.0
2023-07-25 09:55:00,128.99,129.23,128.91,129.15,401352.0,128.99,129.23,128.91,129.15,401352.0
2023-07-25 10:00:00,129.15,129.24,129.0,129.09,239592.0,129.15,129.24,129.0,129.09,239592.0
2023-07-25 10:05:00,129.09,129.29,128.93,129.27,364788.0,129.09,129.29,128.93,129.27,364788.0
2023-07-25 10:10:00,129.27,129.32,129.02,129.1,225134.0,129.27,129.32,129.02,129.1,225134.0
2023-07-25 10:15:00,129.11,129.19,128.99,129.17,269354.0,129.11,129.19,128.99,129.17,269354.0
2023-07-25 10:20:00,129.17,129.39,129.14,129.33,304383.0,129.17,129.39,129.14,129.33,304383.0
2023-07-25 10:25:00,129.32,129.33,129.11,129.18,287250.0,129.32,129.33,129.11,129.18,287250.0
2023-07-25 10:30:00,129.18,129.3,128.95,129.01,362481.0,129.18,129.3,128.95,129.01,362481.0
2023-07-25 10:35:00,129.0,129.01,128.74,128.83,414924.0,129.0,129.01,128.74,128.83,414924.0
2023-07-25 10:40:00,128.82,128.9,128.64,128.72,376343.0,128.82,128.9,128.64,128.72,376343.0
2023-07-25 10:45:00,128.71,128.89,128.57,128.85,410103.0,128.71,128.89,128.57,128.85,410103.0
2023-07-25 10:50:00,128.85,128.87,128.74,128.76,288933.0,128.85,128.87,128.74,128.76,288933.0
2023-07-25 10:55:00,128.77,128.78,128.53,128.58,265625.0,128.77,128.78,128.53,128.58,265625.0
2023-07-25 11:00:00,128.58,128.81,128.53,128.75,313695.0,128.58,128.81,128.53,128.75,313695.0
2023-07-25 11:05:00,128.75,128.87,128.62,128.83,219528.0,128.75,128.87,128.62,128.83,219528.0
2023-07-25 11:10:00,128.83,129.03,128.8,129.01,281826.0,128.83,129.03,128.8,129.01,281826.0
2023-07-25 11:15:00,129.0,129.05,128.9,128.97,167261.0,129.0,129.05,128.9,128.97,167261.0
2023-07-25 11:20:00,128.96,128.99,128.8,128.89,167490.0,128.96,128.99,128.8,128.89,167490.0
2023-07-25 11:25:00,128.88,128.9,128.72,128.79,275988.0,128.88,128.9,128.72,128.79,275988.0
2023-07-25 11:30:00,128.78,128.91,128.73,128.84,267841.0,128.78,128.91,128.73,128.84,267841.0
2023-07-25 11:35:00,128.84,128.98,128.75,128.93,293848.0,128.84,128.98,128.75,128.93,293848.0
2023-07-25 11:40:00,128.93,129.05,128.79,129.01,250591.0,128.93,129.05,128.79,129.01,250591.0
2023-07-25 11:45:00,129.02,129.06,128.92,129.03,194959.0,129.02,129.06,128.92,129.03,194959.0
2023-07-25 11:50:00,129.03,129.03,128.82,128.82,187427.0,129.03,129.03,128.82,128.82,187427.0
2023-07-25 11:55:00,128.82,128.87,128.71,128.82,311030.0,128.82,128.87,128.71,128.82,311030.0
2023-07-25 12:00:00,128.83,128.87,128.73,128.78,322693.0,128.83,128.87,128.73,128.78,322693.0
2023-07-25 12:05:00,128.79,129.09,128.78,129.03,300344.0,128.79,129.09,128.78,129.03,300344.0
2023-07-25 12:10:00,129.04,129.1,128.94,129.1,187268.0,129.04,129.1,128.94,129.1,187268.0
2023-07-25 12:15:00,129.09,129.18,129.08,129.13,217798.0,129.09,129.18,129.08,129.13,217798.0
2023-07-25 12:20:00,129.12,129.13,128.96,129.03,223948.0,129.12,129.13,128.96,129.03,223948.0
2023-07-25 12:25:00,129.03,129.14,128.97,128.99,225647.0,129.03,129.14,128.97,128.99,225647.0
2023-07-25 12:30:00,129.0,129.18,128.97,129.15,266756.0,129.0,129.18,128.97,129.15,266756.0
2023-07-25 12:35:00,129.15,129.21,129.11,129.14,239832.0,129.15,129.21,129.11,129.14,239832.0
2023-07-25 12:40:00,129.14,129.14,129.0,129.11,236482.0,129.14,129.14,129.0,129.11,236482.0
2023-07-25 12:45:00,129.11,129.18,129.05,129.06,192340.0,129.11,129.18,129.05,129.06,192340.0
2023-07-25 12:50:00,129.06,129.18,129.06,129.1,247582.0,129.06,129.18,129.06,129.1,247582.0
2023-07-25 12:55:00,129.1,129.2,129.06,129.18,278163.0,129.1,129.2,129.06,129.18,278163.0
2023-07-25 13:00:00,129.18,129.32,129.15,129.27,328851.0,129.18,129.32,129.15,129.27,328851.0
2023-07-25 13:05:00,129.27,129.28,129.03,129.05,356221.0,129.27,129.28,129.03,129.05,356221.0
2023-07-25 13:10:00,129.05,129.13,128.99,129.08,228890.0,129.05,129.13,128.99,129.08,228890.0
2023-07-25 13:15:00,129.09,129.19,129.01,129.09,194118.0,129.09,129.19,129.01,129.09,194118.0
2023-07-25 13:20:00,129.09,129.18,129.08,129.13,305091.0,129.09,129.18,129.08,129.13,305091.0
2023-07-25 13:25:00,129.13,129.2,129.1,129.16,186080.0,129.13,129.2,129.1,129.16,186080.0
2023-07-25 13:30:00,129.16,129.29,129.16,129.22,343165.0,129.16,129.29,129.16,129.22,343165.0
2023-07-25 13:35:00,129.22,129.26,129.08,129.16,294874.0,129.22,129.26,129.08,129.16,294874.0
2023-07-25 13:40:00,129.16,129.18,129.1,129.14,217348.0,129.16,129.18,129.1,129.14,217348.0
2023-07-25 13:45:00,129.13,129.14,129.04,129.08,126667.0,129.13,129.14,129.04,129.08,126667.0
2023-07-25 13:50:00,129.07,129.1,129.04,129.06,176487.0,129.07,129.1,129.04,129.06,176487.0
2023-07-25 13:55:00,129.08,129.18,129.07,129.1,174471.0,129.08,129.18,129.07,129.1,174471.0
2023-07-25 14:00:00,129.1,129.17,129.09,129.14,204480.0,129.1,129.17,129.09,129.14,204480.0
2023-07-25 14:05:00,129.13,129.15,129.07,129.07,146150.0,129.13,129.15,129.07,129.07,146150.0
2023-07-25 14:10:00,129.06,129.13,128.99,129.02,218092.0,129.06,129.13,128.99,129.02,218092.0
2023-07-25 14:15:00,129.02,129.06,128.94,128.98,207668.0,129.02,129.06,128.94,128.98,207668.0
2023-07-25 14:20:00,128.97,129.03,128.9,128.96,190681.0,128.97,129.03,128.9,128.96,190681.0
2023-07-25 14:25:00,128.96,129.03,128.91,129.0,183813.0,128.96,129.03,128.91,129.0,183813.0
2023-07-25 14:30:00,129.0,129.15,129.0,129.04,302762.0,129.0,129.15,129.0,129.04,302762.0
2023-07-25 14:35:00,129.05,129.2,129.04,129.14,265494.0,129.05,129.2,129.04,129.14,265494.0
2023-07-25 14:40:00,129.15,129.33,129.03,129.32,315709.0,129.15,129.33,129.03,129.32,315709.0
2023-07-25 14:45:00,129.32,129.43,129.3,129.37,375185.0,129.32,129.43,129.3,129.37,375185.0
2023-07-25 14:50:00,129.37,129.43,129.36,129.39,215199.0,129.37,129.43,129.36,129.39,215199.0
2023-07-25 14:55:00,129.38,129.4,129.08,129.16,315479.0,129.38,129.4,129.08,129.16,315479.0
2023-07-25 15:00:00,129.16,129.27,129.06,129.06,188700.0,129.16,129.27,129.06,129.06,188700.0
2023-07-25 15:05:00,129.05,129.11,128.95,129.06,301708.0,129.05,129.11,128.95,129.06,301708.0
2023-07-25 15:10:00,129.07,129.22,128.96,129.21,204559.0,129.07,129.22,128.96,129.21,204559.0
2023-07-25 15:15:00,129.22,129.28,129.17,129.24,285603.0,129.22,129.28,129.17,129.24,285603.0
2023-07-25 15:20:00,129.24,129.36,129.19,129.28,327792.0,129.24,129.36,129.19,129.28,327792.0
2023-07-25 15:25:00,129.28,129.36,129.22,129.28,280931.0,129.28,129.36,129.22,129.28,280931.0
2023-07-25 15:30:00,129.28,129.3,129.16,129.22,375441.0,129.28,129.3,129.16,129.22,375441.0
2023-07-25 15:35:00,129.22,129.37,129.19,129.3,402343.0,129.22,129.37,129.19,129.3,402343.0
2023-07-25 15:40:00,129.3,129.36,129.21,129.25,387244.0,129.3,129.36,129.21,129.25,387244.0
2023-07-25 15:45:00,129.25,129.26,129.01,129.06,495654.0,129.25,129.26,129.01,129.06,495654.0
2023-07-25 15:50:00,129.06,129.3,128.99,129.24,710140.0,129.06,129.3,128.99,129.24,710140.0
2023-07-25 15:55:00,129.23,129.24,129.02,129.13,1391536.0,129.23,129.24,129.02,129.13,1391536.0
2023-07-26 09:30:00,126.46,127.04,126.11,126.93,2404873.0,126.46,127.04,126.11,126.93,2404873.0
2023-07-26 09:35:00,126.92,127.51,126.85,127.42,942243.0,126.92,127.51,126.85,127.42,942243.0
2023-07-26 09:40:00,127.43,127.94,127.28,127.89,814344.0,127.43,127.94,127.28,127.89,814344.0
2023-07-26 09:45:00,127.89,128.35,127.86,128.27,709676.0,127.89,128.35,127.86,128.27,709676.0
2023-07-26 09:50:00,128.27,128.59,128.15,128.47,608808.0,128.27,128.59,128.15,128.47,608808.0
2023-07-26 09:55:00,128.46,128.68,128.29,128.57,524210.0,128.46,128.68,128.29,128.57,524210.0
2023-07-26 10:00:00,128.57,128.82,128.17,128.34,826036.0,128.57,128.82,128.17,128.34,826036.0
2023-07-26 10:05:00,128.35,128.64,128.22,128.38,450725.0,128.35,128.64,128.22,128.38,450725.0
2023-07-26 10:10:00,128.37,128.5,128.2,128.42,429061.0,128.37,128.5,128.2,128.42,429061.0
2023-07-26 10:15:00,128.42,128.56,128.27,128.37,268414.0,128.42,128.56,128.27,128.37,268414.0
2023-07-26 10:20:00,128.36,128.51,128.13,128.42,497820.0,128.36,128.51,128.13,128.42,497820.0
2023-07-26 10:25:00,128.41,128.47,127.97,128.02,390766.0,128.41,128.47,127.97,128.02,390766.0
2023-07-26 10:30:00,128.03,128.14,127.85,128.0,511615.0,128.03,128.14,127.85,128.0,511615.0
2023-07-26 10:35:00,128.01,128.08,127.74,127.83,657050.0,128.01,128.08,127.74,127.83,657050.0
2023-07-26 10:40:00,127.84,127.84,127.53,127.65,511226.0,127.84,127.84,127.53,127.65,511226.0
2023-07-26 10:45:00,127.65,127.65,127.33,127.4,467406.0,127.65,127.65,127.33,127.4,467406.0
2023-07-26 10:50:00,127.41,127.44,126.8,126.83,771089.0,127.41,127.44,126.8,126.83,771089.0
2023-07-26 10:55:00,126.82,126.87,126.18,126.43,1318841.0,126.82,126.87,126.18,126.43,1318841.0
2023-07-26 11:00:00,126.43,126.58,126.21,126.57,660240.0,126.43,126.58,126.21,126.57,660240.0
2023-07-26 11:05:00,126.58,126.85,126.46,126.78,480564.0,126.58,126.85,126.46,126.78,480564.0
2023-07-26 11:10:00,126.77,127.27,126.74,127.23,439060.0,126.77,127.27,126.74,127.23,439060.0
2023-07-26 11:15:00,127.23,127.46,127.12,127.43,424707.0,127.23,127.46,127.12,127.43,424707.0
2023-07-26 11:20:00,127.44,127.54,127.28,127.49,453251.0,127.44,127.54,127.28,127.49,453251.0
2023-07-26 11:25:00,127.48,127.8,127.46,127.56,509138.0,127.48,127.8,127.46,127.56,509138.0
2023-07-26 11:30:00,127.55,127.88,127.53,127.84,423087.0,127.55,127.88,127.53,127.84,423087.0
2023-07-26 11:35:00,127.84,128.16,127.83,128.11,477418.0,127.84,128.16,127.83,128.11,477418.0
2023-07-26 11:40:00,128.12,128.31,128.06,128.3,352202.0,128.12,128.31,128.06,128.3,352202.0
2023-07-26 11:45:00,128.3,128.47,128.25,128.39,426246.0,128.3,128.47,128.25,128.39,426246.0
2023-07-26 11:50:00,128.39,128.59,128.29,128.47,377971.0,128.39,128.59,128.29,128.47,377971.0
2023-07-26 11:55:00,128.47,128.5,128.26,128.32,437246.0,128.47,128.5,128.26,128.32,437246.0
2023-07-26 12:00:00,128.32,128.47,128.21,128.45,359437.0,128.32,128.47,128.21,128.45,359437.0
2023-07-26 12:05:00,128.44,128.46,128.14,128.19,262192.0,128.44,128.46,128.14,128.19,262192.0
2023-07-26 12:10:00,128.18,128.3,128.09,128.09,248184.0,128.18,128.3,128.09,128.09,248184.0
2023-07-26 12:15:00,128.09,128.12,127.86,127.92,319974.0,128.09,128.12,127.86,127.92,319974.0
2023-07-26 12:20:00,127.92,127.95,127.66,127.71,359533.0,127.92,127.95,127.66,127.71,359533.0
2023-07-26 12:25:00,127.71,127.72,127.52,127.56,371120.0,127.71,127.72,127.52,127.56,371120.0
2023-07-26 12:30:00,127.54,127.6,127.36,127.43,514616.0,127.54,127.6,127.36,127.43,514616.0
2023-07-26 12:35:00,127.42,127.51,127.27,127.36,441703.0,127.42,127.51,127.27,127.36,441703.0
2023-07-26 12:40:00,127.36,127.64,127.3,127.51,317698.0,127.36,127.64,127.3,127.51,317698.0
2023-07-26 12:45:00,127.52,127.65,127.5,127.61,204906.0,127.52,127.65,127.5,127.61,204906.0
2023-07-26 12:50:00,127.6,127.73,127.5,127.57,348196.0,127.6,127.73,127.5,127.57,348196.0
2023-07-26 12:55:00,127.57,127.7,127.56,127.6,258023.0,127.57,127.7,127.56,127.6,258023.0
2023-07-26 13:00:00,127.59,127.64,127.53,127.58,287136.0,127.59,127.64,127.53,127.58,287136.0
2023-07-26 13:05:00,127.58,127.6,127.39,127.51,387530.0,127.58,127.6,127.39,127.51,387530.0
2023-07-26 13:10:00,127.52,127.6,127.47,127.59,174297.0,127.52,127.6,127.47,127.59,174297.0
2023-07-26 13:15:00,127.58,127.6,127.43,127.48,302761.0,127.58,127.6,127.43,127.48,302761.0
2023-07-26 13:20:00,127.48,127.52,127.34,127.49,280558.0,127.48,127.52,127.34,127.49,280558.0
2023-07-26 13:25:00,127.49,127.52,127.35,127.52,272520.0,127.49,127.52,127.35,127.52,272520.0
2023-07-26 13:30:00,127.51,127.65,127.47,127.55,324529.0,127.51,127.65,127.47,127.55,324529.0
2023-07-26 13:35:00,127.54,127.68,127.47,127.5,322398.0,127.54,127.68,127.47,127.5,322398.0
2023-07-26 13:40:00,127.5,127.51,127.37,127.41,279114.0,127.5,127.51,127.37,127.41,279114.0
2023-07-26 13:45:00,127.41,127.46,127.36,127.43,191152.0,127.41,127.46,127.36,127.43,191152.0
2023-07-26 13:50:00,127.43,127.51,127.29,127.33,205613.0,127.43,127.51,127.29,127.33,205613.0
2023-07-26 13:55:00,127.33,127.44,127.31,127.42,230808.0,127.33,127.44,127.31,127.42,230808.0
2023-07-26 14:00:00,127.43,127.7,127.22,127.62,575950.0,127.43,127.7,127.22,127.62,575950.0
2023-07-26 14:05:00,127.64,127.86,127.62,127.74,496846.0,127.64,127.86,127.62,127.74,496846.0
2023-07-26 14:10:00,127.74,128.33,127.72,128.14,822124.0,127.74,128.33,127.72,128.14,822124.0
2023-07-26 14:15:00,128.14,128.3,128.04,128.12,404754.0,128.14,128.3,128.04,128.12,404754.0
2023-07-26 14:20:00,128.11,128.15,127.96,128.11,343825.0,128.11,128.15,127.96,128.11,343825.0
2023-07-26 14:25:00,128.1,128.11,127.57,127.68,494623.0,128.1,128.11,127.57,127.68,494623.0
2023-07-26 14:30:00,127.66,128.12,127.6,127.81,341331.0,127.66,128.12,127.6,127.81,341331.0
2023-07-26 14:35:00,127.82,128.92,127.81,128.84,772269.0,127.82,128.92,127.81,128.84,772269.0
2023-07-26 14:40:00,128.84,129.08,128.58,128.9,857733.0,128.84,129.08,128.58,128.9,857733.0
2023-07-26 14:45:00,128.92,129.02,128.56,128.67,498807.0,128.92,129.02,128.56,128.67,498807.0
2023-07-26 14:50:00,128.67,128.98,128.56,128.95,320662.0,128.67,128.98,128.56,128.95,320662.0
2023-07-26 14:55:00,128.93,128.94,128.52,128.63,379229.0,128.93,128.94,128.52,128.63,379229.0
2023-07-26 15:00:00,128.63,128.78,128.37,128.39,377363.0,128.63,128.78,128.37,128.39,377363.0
2023-07-26 15:05:00,128.39,128.5,127.47,127.64,621955.0,128.39,128.5,127.47,127.64,621955.0
2023-07-26 15:10:00,127.61,127.94,127.5,127.81,362789.0,127.61,127.94,127.5,127.81,362789.0
2023-07-26 15:15:00,127.78,128.06,127.63,127.87,443898.0,127.78,128.06,127.63,127.87,443898.0
2023-07-26 15:20:00,127.85,128.16,127.76,127.85,398910.0,127.85,128.16,127.76,127.85,398910.0
2023-07-26 15:25:00,127.85,128.11,127.8,128.06,295338.0,127.85,128.11,127.8,128.06,295338.0
2023-07-26 15:30:00,128.06,128.22,127.88,128.11,352242.0,128.06,128.22,127.88,128.11,352242.0
2023-07-26 15:35:00,128.11,128.28,127.95,128.16,302051.0,128.11,128.28,127.95,128.16,302051.0
2023-07-26 15:40:00,128.16,128.38,128.16,128.36,428573.0,128.16,128.38,128.16,128.36,428573.0
2023-07-26 15:45:00,128.35,128.41,128.19,128.19,474111.0,128.35,128.41,128.19,128.19,474111.0
2023-07-26 15:50:00,128.18,128.19,127.81,127.89,598011.0,128.18,128.19,127.81,127.89,598011.0
2023-07-26 15:55:00,127.89,128.25,127.77,128.17,1637278.0,127.89,128.25,127.77,128.17,1637278.0
2023-07-27 09:30:00,130.98,131.63,130.68,131.51,1923106.0,130.98,131.63,130.68,131.51,1923106.0
2023-07-27 09:35:00,131.52,131.91,131.49,131.68,1242175.0,131.52,131.91,131.49,131.68,1242175.0
2023-07-27 09:40:00,131.68,131.99,131.65,131.98,1023250.0,131.68,131.99,131.65,131.98,1023250.0
2023-07-27 09:45:00,131.98,132.03,131.2,131.44,1383705.0,131.98,132.03,131.2,131.44,1383705.0
2023-07-27 09:50:00,131.43,131.92,131.2,131.8,763204.0,131.43,131.92,131.2,131.8,763204.0
2023-07-27 09:55:00,131.79,131.93,131.6,131.78,732762.0,131.79,131.93,131.6,131.78,732762.0
2023-07-27 10:00:00,131.78,132.43,131.77,132.38,936462.0,131.78,132.43,131.77,132.38,936462.0
2023-07-27 10:05:00,132.38,132.39,131.98,132.11,783892.0,132.38,132.39,131.98,132.11,783892.0
2023-07-27 10:10:00,132.13,132.28,132.02,132.07,538519.0,132.13,132.28,132.02,132.07,538519.0
2023-07-27 10:15:00,132.07,132.63,131.9,132.56,1046473.0,132.07,132.63,131.9,132.56,1046473.0
2023-07-27 10:20:00,132.56,132.56,131.97,131.98,679238.0,132.56,132.56,131.97,131.98,679238.0
2023-07-27 10:25:00,131.97,131.97,131.35,131.44,669262.0,131.97,131.97,131.35,131.44,669262.0
2023-07-27 10:30:00,131.44,131.69,131.24,131.45,626562.0,131.44,131.69,131.24,131.45,626562.0
2023-07-27 10:35:00,131.46,131.8,131.39,131.79,370064.0,131.46,131.8,131.39,131.79,370064.0
2023-07-27 10:40:00,131.8,131.96,131.61,131.94,388774.0,131.8,131.96,131.61,131.94,388774.0
2023-07-27 10:45:00,131.95,132.13,131.88,131.97,549645.0,131.95,132.13,131.88,131.97,549645.0
2023-07-27 10:50:00,131.97,132.03,131.77,131.89,458018.0,131.97,132.03,131.77,131.89,458018.0
2023-07-27 10:55:00,131.89,132.19,131.6,131.68,562732.0,131.89,132.19,131.6,131.68,562732.0
2023-07-27 11:00:00,131.68,132.11,131.66,131.88,445166.0,131.68,132.11,131.66,131.88,445166.0
2023-07-27 11:05:00,131.88,132.1,131.8,131.99,360444.0,131.88,132.1,131.8,131.99,360444.0
2023-07-27 11:10:00,131.97,132.02,131.65,131.8,323759.0,131.97,132.02,131.65,131.8,323759.0
2023-07-27 11:15:00,131.81,131.94,131.71,131.84,290673.0,131.81,131.94,131.71,131.84,290673.0
2023-07-27 11:20:00,131.84,132.0,131.77,132.0,259777.0,131.84,132.0,131.77,132.0,259777.0
2023-07-27 11:25:00,131.99,132.28,131.93,132.27,294135.0,131.99,132.28,131.93,132.27,294135.0
2023-07-27 11:30:00,132.27,132.45,132.25,132.34,415755.0,132.27,132.45,132.25,132.34,415755.0
2023-07-27 11:35:00,132.34,132.39,132.2,132.26,299809.0,132.34,132.39,132.2,132.26,299809.0
2023-07-27 11:40:00,132.26,132.27,131.87,131.99,328079.0,132.26,132.27,131.87,131.99,328079.0
2023-07-27 11:45:00,131.97,132.1,131.81,131.85,315810.0,131.97,132.1,131.81,131.85,315810.0
2023-07-27 11:50:00,131.84,131.86,131.62,131.63,325867.0,131.84,131.86,131.62,131.63,325867.0
2023-07-27 11:55:00,131.62,131.64,131.36,131.42,378270.0,131.62,131.64,131.36,131.42,378270.0
2023-07-27 12:00:00,131.43,131.84,131.36,131.81,317552.0,131.43,131.84,131.36,131.81,317552.0
2023-07-27 12:05:00,131.81,131.9,131.78,131.8,267124.0,131.81,131.9,131.78,131.8,267124.0
2023-07-27 12:10:00,131.8,131.84,131.59,131.64,278683.0,131.8,131.84,131.59,131.64,278683.0
2023-07-27 12:15:00,131.64,131.76,131.56,131.64,298849.0,131.64,131.76,131.56,131.64,298849.0
2023-07-27 12:20:00,131.64,131.64,131.51,131.62,219272.0,131.64,131.64,131.51,131.62,219272.0
2023-07-27 12:25:00,131.62,131.79,131.61,131.75,245172.0,131.62,131.79,131.61,131.75,245172.0
2023-07-27 12:30:00,131.75,131.8,131.61,131.69,250492.0,131.75,131.8,131.61,131.69,250492.0
2023-07-27 12:35:00,131.69,131.87,131.62,131.83,188222.0,131.69,131.87,131.62,131.83,188222.0
2023-07-27 12:40:00,131.83,131.96,131.8,131.88,239781.0,131.83,131.96,131.8,131.88,239781.0
2023-07-27 12:45:00,131.87,131.99,131.71,131.8,208580.0,131.87,131.99,131.71,131.8,208580.0
2023-07-27 12:50:00,131.8,131.82,131.52,131.59,328832.0,131.8,131.82,131.52,131.59,328832.0
2023-07-27 12:55:00,131.59,131.65,131.15,131.64,345146.0,131.59,131.65,131.15,131.64,345146.0
2023-07-27 13:00:00,131.64,131.65,131.43,131.46,220890.0,131.64,131.65,131.43,131.46,220890.0
2023-07-27 13:05:00,131.44,131.53,130.82,131.2,573973.0,131.44,131.53,130.82,131.2,573973.0
2023-07-27 13:10:00,131.19,131.3,131.06,131.11,311460.0,131.19,131.3,131.06,131.11,311460.0
2023-07-27 13:15:00,131.11,131.14,130.45,130.48,649852.0,131.11,131.14,130.45,130.48,649852.0
2023-07-27 13:20:00,130.47,130.53,130.2,130.38,422786.0,130.47,130.53,130.2,130.38,422786.0
2023-07-27 13:25:00,130.36,130.57,130.32,130.44,332137.0,130.36,130.57,130.32,130.44,332137.0
2023-07-27 13:30:00,130.44,130.54,130.27,130.3,334539.0,130.44,130.54,130.27,130.3,334539.0
2023-07-27 13:35:00,130.31,130.39,130.15,130.22,381007.0,130.31,130.39,130.15,130.22,381007.0
2023-07-27 13:40:00,130.23,130.52,130.22,130.46,323002.0,130.23,130.52,130.22,130.46,323002.0
2023-07-27 13:45:00,130.46,130.54,130.19,130.29,290352.0,130.46,130.54,130.19,130.29,290352.0
2023-07-27 13:50:00,130.29,130.38,130.06,130.11,286819.0,130.29,130.38,130.06,130.11,286819.0
2023-07-27 13:55:00,130.12,130.17,129.8,129.96,487238.0,130.12,130.17,129.8,129.96,487238.0
2023-07-27 14:00:00,129.96,130.14,129.8,129.96,301045.0,129.96,130.14,129.8,129.96,301045.0
2023-07-27 14:05:00,129.95,130.02,129.44,129.56,616533.0,129.95,130.02,129.44,129.56,616533.0
2023-07-27 14:10:00,129.58,129.58,129.13,129.22,525448.0,129.58,129.58,129.13,129.22,525448.0
2023-07-27 14:15:00,129.21,129.31,129.03,129.22,527910.0,129.21,129.31,129.03,129.22,527910.0
2023-07-27 14:20:00,129.23,129.41,129.07,129.1,529295.0,129.23,129.41,129.07,129.1,529295.0
2023-07-27 14:25:00,129.1,129.19,128.72,128.75,673183.0,129.1,129.19,128.72,128.75,673183.0
2023-07-27 14:30:00,128.76,128.98,128.46,128.65,588194.0,128.76,128.98,128.46,128.65,588194.0
2023-07-27 14:35:00,128.65,128.66,128.07,128.25,798145.0,128.65,128.66,128.07,128.25,798145.0
2023-07-27 14:40:00,128.25,128.54,128.23,128.41,583131.0,128.25,128.54,128.23,128.41,583131.0
2023-07-27 14:45:00,128.4,128.73,128.34,128.57,405632.0,128.4,128.73,128.34,128.57,405632.0
2023-07-27 14:50:00,128.57,128.66,128.38,128.5,326309.0,128.57,128.66,128.38,128.5,326309.0
2023-07-27 14:55:00,128.5,128.5,128.08,128.09,411251.0,128.5,128.5,128.08,128.09,411251.0
2023-07-27 15:00:00,128.09,128.34,128.06,128.34,389186.0,128.09,128.34,128.06,128.34,389186.0
2023-07-27 15:05:00,128.33,128.47,128.07,128.46,348525.0,128.33,128.47,128.07,128.46,348525.0
2023-07-27 15:10:00,128.46,128.82,128.46,128.75,550838.0,128.46,128.82,128.46,128.75,550838.0
2023-07-27 15:15:00,128.75,128.8,128.61,128.75,333418.0,128.75,128.8,128.61,128.75,333418.0
2023-07-27 15:20:00,128.74,128.76,128.47,128.5,320501.0,128.74,128.76,128.47,128.5,320501.0
2023-07-27 15:25:00,128.5,128.63,128.36,128.53,387315.0,128.5,128.63,128.36,128.53,387315.0
2023-07-27 15:30:00,128.55,128.69,128.47,128.47,343549.0,128.55,128.69,128.47,128.47,343549.0
2023-07-27 15:35:00,128.46,128.64,128.4,128.49,312543.0,128.46,128.64,128.4,128.49,312543.0
2023-07-27 15:40:00,128.49,128.54,128.18,128.21,503197.0,128.49,128.54,128.18,128.21,503197.0
2023-07-27 15:45:00,128.21,128.31,127.79,127.94,1063994.0,128.21,128.31,127.79,127.94,1063994.0
2023-07-27 15:50:00,127.94,128.31,127.8,128.17,772738.0,127.94,128.31,127.8,128.17,772738.0
2023-07-27 15:55:00,128.16,128.41,127.89,128.26,1427479.0,128.16,128.41,127.89,128.26,1427479.0
2023-07-28 09:30:00,129.71,130.64,129.33,130.61,1546865.0,129.71,130.64,129.33,130.61,1546865.0
2023-07-28 09:35:00,130.61,130.75,129.99,130.46,752611.0,130.61,130.75,129.99,130.46,752611.0
2023-07-28 09:40:00,130.49,130.93,130.35,130.57,763218.0,130.49,130.93,130.35,130.57,763218.0
2023-07-28 09:45:00,130.59,131.15,130.58,131.04,587817.0,130.59,131.15,130.58,131.04,587817.0
2023-07-28 09:50:00,131.05,131.35,130.93,131.22,701675.0,131.05,131.35,130.93,131.22,701675.0
2023-07-28 09:55:00,131.22,131.25,130.67,130.78,446992.0,131.22,131.25,130.67,130.78,446992.0
2023-07-28 10:00:00,130.79,131.16,130.66,131.16,606083.0,130.79,131.16,130.66,131.16,606083.0
2023-07-28 10:05:00,131.15,131.38,130.98,131.32,552204.0,131.15,131.38,130.98,131.32,552204.0
2023-07-28 10:10:00,131.31,131.52,131.17,131.42,537969.0,131.31,131.52,131.17,131.42,537969.0
2023-07-28 10:15:00,131.42,131.68,131.4,131.57,423488.0,131.42,131.68,131.4,131.57,423488.0
2023-07-28 10:20:00,131.56,131.64,131.37,131.55,347885.0,131.56,131.64,131.37,131.55,347885.0
2023-07-28 10:25:00,131.56,131.56,131.22,131.5,559168.0,131.56,131.56,131.22,131.5,559168.0
2023-07-28 10:30:00,131.5,131.99,131.48,131.96,549182.0,131.5,131.99,131.48,131.96,549182.0
2023-07-28 10:35:00,131.96,132.07,131.65,131.68,637118.0,131.96,132.07,131.65,131.68,637118.0
2023-07-28 10:40:00,131.68,131.85,131.52,131.64,413540.0,131.68,131.85,131.52,131.64,413540.0
2023-07-28 10:45:00,131.64,131.98,131.49,131.97,528745.0,131.64,131.98,131.49,131.97,528745.0
2023-07-28 10:50:00,131.98,132.09,131.65,131.73,542664.0,131.98,132.09,131.65,131.73,542664.0
2023-07-28 10:55:00,131.76,132.02,131.57,131.99,299462.0,131.76,132.02,131.57,131.99,299462.0
2023-07-28 11:00:00,132.0,132.22,131.93,132.16,406915.0,132.0,132.22,131.93,132.16,406915.0
2023-07-28 11:05:00,132.17,132.3,132.1,132.21,468315.0,132.17,132.3,132.1,132.21,468315.0
2023-07-28 11:10:00,132.22,132.29,131.98,132.01,396765.0,132.22,132.29,131.98,132.01,396765.0
2023-07-28 11:15:00,132.0,132.28,131.98,132.22,307238.0,132.0,132.28,131.98,132.22,307238.0
2023-07-28 11:20:00,132.22,132.28,132.09,132.2,260487.0,132.22,132.28,132.09,132.2,260487.0
2023-07-28 11:25:00,132.17,132.22,132.04,132.13,267158.0,132.17,132.22,132.04,132.13,267158.0
2023-07-28 11:30:00,132.12,132.22,131.99,132.07,263800.0,132.12,132.22,131.99,132.07,263800.0
2023-07-28 11:35:00,132.06,132.18,132.01,132.12,206362.0,132.06,132.18,132.01,132.12,206362.0
2023-07-28 11:40:00,132.11,132.23,132.03,132.12,242448.0,132.11,132.23,132.03,132.12,242448.0
2023-07-28 11:45:00,132.12,132.28,132.07,132.28,284981.0,132.12,132.28,132.07,132.28,284981.0
2023-07-28 11:50:00,132.28,132.34,132.16,132.3,337601.0,132.28,132.34,132.16,132.3,337601.0
2023-07-28 11:55:00,132.29,132.52,132.29,132.39,505891.0,132.29,132.52,132.29,132.39,505891.0
2023-07-28 12:00:00,132.38,132.56,132.22,132.37,606427.0,132.38,132.56,132.22,132.37,606427.0
2023-07-28 12:05:00,132.38,132.57,132.05,132.09,398752.0,132.38,132.57,132.05,132.09,398752.0
2023-07-28 12:10:00,132.08,132.29,132.02,132.28,252626.0,132.08,132.29,132.02,132.28,252626.0
2023-07-28 12:15:00,132.27,132.71,132.21,132.69,487917.0,132.27,132.71,132.21,132.69,487917.0
2023-07-28 12:20:00,132.68,132.92,132.6,132.9,568138.0,132.68,132.92,132.6,132.9,568138.0
2023-07-28 12:25:00,132.9,133.01,132.79,132.86,713452.0,132.9,133.01,132.79,132.86,713452.0
2023-07-28 12:30:00,132.86,132.91,132.59,132.62,381848.0,132.86,132.91,132.59,132.62,381848.0
2023-07-28 12:35:00,132.63,132.65,132.41,132.53,253029.0,132.63,132.65,132.41,132.53,253029.0
2023-07-28 12:40:00,132.53,132.66,132.5,132.63,190231.0,132.53,132.66,132.5,132.63,190231.0
2023-07-28 12:45:00,132.62,132.79,132.52,132.58,263065.0,132.62,132.79,132.52,132.58,263065.0
2023-07-28 12:50:00,132.57,132.66,132.47,132.65,219928.0,132.57,132.66,132.47,132.65,219928.0
2023-07-28 12:55:00,132.64,132.65,132.08,132.12,341555.0,132.64,132.65,132.08,132.12,341555.0
2023-07-28 13:00:00,132.12,132.13,131.96,132.0,408658.0,132.12,132.13,131.96,132.0,408658.0
2023-07-28 13:05:00,131.99,132.02,131.83,131.88,375430.0,131.99,132.02,131.83,131.88,375430.0
2023-07-28 13:10:00,131.88,132.09,131.8,132.04,313805.0,131.88,132.09,131.8,132.04,313805.0
2023-07-28 13:15:00,132.04,132.06,131.9,132.01,251805.0,132.04,132.06,131.9,132.01,251805.0
2023-07-28 13:20:00,132.0,132.12,131.83,132.07,330075.0,132.0,132.12,131.83,132.07,330075.0
2023-07-28 13:25:00,132.06,132.09,131.99,132.02,172925.0,132.06,132.09,131.99,132.02,172925.0
2023-07-28 13:30:00,132.0,132.25,131.93,132.01,522784.0,132.0,132.25,131.93,132.01,522784.0
2023-07-28 13:35:00,132.01,132.15,131.93,132.07,278739.0,132.01,132.15,131.93,132.07,278739.0
2023-07-28 13:40:00,132.08,132.09,131.85,132.0,304231.0,132.08,132.09,131.85,132.0,304231.0
2023-07-28 13:45:00,132.0,132.0,131.84,131.93,325595.0,132.0,132.0,131.84,131.93,325595.0
2023-07-28 13:50:00,131.93,132.29,131.92,132.25,237656.0,131.93,132.29,131.92,132.25,237656.0
2023-07-28 13:55:00,132.27,132.36,132.22,132.33,250169.0,132.27,132.36,132.22,132.33,250169.0
2023-07-28 14:00:00,132.33,132.43,132.31,132.4,191270.0,132.33,132.43,132.31,132.4,191270.0
2023-07-28 14:05:00,132.4,132.62,132.33,132.58,363946.0,132.4,132.62,132.33,132.58,363946.0
2023-07-28 14:10:00,132.57,132.65,132.31,132.39,244773.0,132.57,132.65,132.31,132.39,244773.0
2023-07-28 14:15:00,132.39,132.46,132.33,132.46,153173.0,132.39,132.46,132.33,132.46,153173.0
2023-07-28 14:20:00,132.47,132.67,132.41,132.54,182300.0,132.47,132.67,132.41,132.54,182300.0
2023-07-28 14:25:00,132.53,132.65,132.52,132.63,164474.0,132.53,132.65,132.52,132.63,164474.0
2023-07-28 14:30:00,132.62,132.65,132.5,132.57,214854.0,132.62,132.65,132.5,132.57,214854.0
2023-07-28 14:35:00,132.58,132.6,132.28,132.36,282921.0,132.58,132.6,132.28,132.36,282921.0
2023-07-28 14:40:00,132.36,132.54,132.26,132.53,200862.0,132.36,132.54,132.26,132.53,200862.0
2023-07-28 14:45:00,132.52,132.61,132.46,132.5,182665.0,132.52,132.61,132.46,132.5,182665.0
2023-07-28 14:50:00,132.49,132.71,132.47,132.68,256946.0,132.49,132.71,132.47,132.68,256946.0
2023-07-28 14:55:00,132.67,132.7,132.56,132.62,189352.0,132.67,132.7,132.56,132.62,189352.0
2023-07-28 15:00:00,132.64,132.65,132.49,132.61,251569.0,132.64,132.65,132.49,132.61,251569.0
2023-07-28 15:05:00,132.6,132.69,132.54,132.63,218654.0,132.6,132.69,132.54,132.63,218654.0
2023-07-28 15:10:00,132.63,132.64,132.51,132.55,225693.0,132.63,132.64,132.51,132.55,225693.0
2023-07-28 15:15:00,132.54,132.58,132.42,132.47,226854.0,132.54,132.58,132.42,132.47,226854.0
2023-07-28 15:20:00,132.46,132.47,132.1,132.18,520680.0,132.46,132.47,132.1,132.18,520680.0
2023-07-28 15:25:00,132.18,132.3,132.1,132.13,367139.0,132.18,132.3,132.1,132.13,367139.0
2023-07-28 15:30:00,132.12,132.28,132.06,132.24,369834.0,132.12,132.28,132.06,132.24,369834.0
2023-07-28 15:35:00,132.24,132.26,132.04,132.07,446327.0,132.24,132.26,132.04,132.07,446327.0
2023-07-28 15:40:00,132.07,132.13,132.01,132.11,422700.0,132.07,132.13,132.01,132.11,422700.0
2023-07-28 15:45:00,132.11,132.14,132.0,132.02,505794.0,132.11,132.14,132.0,132.02,505794.0
2023-07-28 15:50:00,132.01,132.25,131.95,132.13,803952.0,132.01,132.25,131.95,132.13,803952.0
2023-07-28 15:55:00,132.13,132.25,132.03,132.2,1867917.0,132.13,132.25,132.03,132.2,1867917.0
2023-07-31 09:30:00,133.12,133.58,132.59,133.22,2222554.0,133.12,133.58,132.59,133.22,2222554.0
2023-07-31 09:35:00,133.2,133.62,132.85,133.44,885254.0,133.2,133.62,132.85,133.44,885254.0
2023-07-31 09:40:00,133.44,133.61,133.31,133.46,698744.0,133.44,133.61,133.31,133.46,698744.0
2023-07-31 09:45:00,133.46,133.87,132.99,133.04,775439.0,133.46,133.87,132.99,133.04,775439.0
2023-07-31 09:50:00,133.07,133.27,132.86,132.89,635411.0,133.07,133.27,132.86,132.89,635411.0
2023-07-31 09:55:00,132.89,133.0,132.49,132.69,732567.0,132.89,133.0,132.49,132.69,732567.0
2023-07-31 10:00:00,132.69,132.72,132.38,132.68,581231.0,132.69,132.72,132.38,132.68,581231.0
2023-07-31 10:05:00,132.68,133.08,132.64,133.06,609649.0,132.68,133.08,132.64,133.06,609649.0
2023-07-31 10:10:00,133.06,133.19,132.89,133.19,447652.0,133.06,133.19,132.89,133.19,447652.0
2023-07-31 10:15:00,133.19,133.3,132.92,132.97,458787.0,133.19,133.3,132.92,132.97,458787.0
2023-07-31 10:20:00,132.96,133.26,132.95,133.2,386277.0,132.96,133.26,132.95,133.2,386277.0
2023-07-31 10:25:00,133.19,133.3,133.11,133.28,360649.0,133.19,133.3,133.11,133.28,360649.0
2023-07-31 10:30:00,133.28,133.36,132.98,133.11,447222.0,133.28,133.36,132.98,133.11,447222.0
2023-07-31 10:35:00,133.11,133.43,132.99,133.38,438489.0,133.11,133.43,132.99,133.38,438489.0
2023-07-31 10:40:00,133.39,133.52,133.26,133.4,384988.0,133.39,133.52,133.26,133.4,384988.0
2023-07-31 10:45:00,133.39,133.66,133.36,133.65,503354.0,133.39,133.66,133.36,133.65,503354.0
2023-07-31 10:50:00,133.65,133.68,133.33,133.35,416789.0,133.65,133.68,133.33,133.35,416789.0
2023-07-31 10:55:00,133.34,133.46,133.31,133.37,281060.0,133.34,133.46,133.31,133.37,281060.0
2023-07-31 11:00:00,133.37,133.59,133.31,133.58,294106.0,133.37,133.59,133.31,133.58,294106.0
2023-07-31 11:05:00,133.58,133.69,133.52,133.6,341932.0,133.58,133.69,133.52,133.6,341932.0
2023-07-31 11:10:00,133.59,133.67,133.44,133.53,339421.0,133.59,133.67,133.44,133.53,339421.0
2023-07-31 11:15:00,133.52,133.56,133.31,133.4,304061.0,133.52,133.56,133.31,133.4,304061.0
2023-07-31 11:20:00,133.41,133.49,133.27,133.31,261674.0,133.41,133.49,133.27,133.31,261674.0
2023-07-31 11:25:00,133.29,133.52,133.18,133.5,419745.0,133.29,133.52,133.18,133.5,419745.0
2023-07-31 11:30:00,133.5,133.55,133.17,133.29,379078.0,133.5,133.55,133.17,133.29,379078.0
2023-07-31 11:35:00,133.3,133.52,133.24,133.46,299386.0,133.3,133.52,133.24,133.46,299386.0
2023-07-31 11:40:00,133.46,133.51,133.28,133.36,234428.0,133.46,133.51,133.28,133.36,234428.0
2023-07-31 11:45:00,133.36,133.43,133.26,133.33,238362.0,133.36,133.43,133.26,133.33,238362.0
2023-07-31 11:50:00,133.31,133.34,132.9,132.91,430007.0,133.31,133.34,132.9,132.91,430007.0
2023-07-31 11:55:00,132.91,133.1,132.9,133.09,335180.0,132.91,133.1,132.9,133.09,335180.0
2023-07-31 12:00:00,133.09,133.23,133.08,133.19,230150.0,133.09,133.23,133.08,133.19,230150.0
2023-07-31 12:05:00,133.17,133.27,133.08,133.17,217437.0,133.17,133.27,133.08,133.17,217437.0
2023-07-31 12:10:00,133.17,133.2,133.08,133.13,247814.0,133.17,133.2,133.08,133.13,247814.0
2023-07-31 12:15:00,133.12,133.38,132.98,133.34,376152.0,133.12,133.38,132.98,133.34,376152.0
2023-07-31 12:20:00,133.34,133.4,133.23,133.29,322773.0,133.34,133.4,133.23,133.29,322773.0
2023-07-31 12:25:00,133.3,133.49,133.27,133.49,284486.0,133.3,133.49,133.27,133.49,284486.0
2023-07-31 12:30:00,133.48,133.65,133.41,133.63,461374.0,133.48,133.65,133.41,133.63,461374.0
2023-07-31 12:35:00,133.63,133.65,133.45,133.47,276399.0,133.63,133.65,133.45,133.47,276399.0
2023-07-31 12:40:00,133.47,133.48,133.32,133.38,195012.0,133.47,133.48,133.32,133.38,195012.0
2023-07-31 12:45:00,133.34,133.47,133.3,133.46,188515.0,133.34,133.47,133.3,133.46,188515.0
2023-07-31 12:50:00,133.46,133.47,133.25,133.36,215733.0,133.46,133.47,133.25,133.36,215733.0
2023-07-31 12:55:00,133.36,133.36,133.2,133.24,194316.0,133.36,133.36,133.2,133.24,194316.0
2023-07-31 13:00:00,133.22,133.24,133.05,133.12,231883.0,133.22,133.24,133.05,133.12,231883.0
2023-07-31 13:05:00,133.12,133.4,133.07,133.38,288976.0,133.12,133.4,133.07,133.38,288976.0
2023-07-31 13:10:00,133.39,133.49,133.32,133.41,199164.0,133.39,133.49,133.32,133.41,199164.0
2023-07-31 13:15:00,133.4,133.44,133.21,133.27,223034.0,133.4,133.44,133.21,133.27,223034.0
2023-07-31 13:20:00,133.26,133.48,133.25,133.43,224594.0,133.26,133.48,133.25,133.43,224594.0
2023-07-31 13:25:00,133.41,133.45,133.26,133.27,222220.0,133.41,133.45,133.26,133.27,222220.0
2023-07-31 13:30:00,133.27,133.45,133.25,133.42,168645.0,133.27,133.45,133.25,133.42,168645.0
2023-07-31 13:35:00,133.42,133.49,133.38,133.49,180139.0,133.42,133.49,133.38,133.49,180139.0
2023-07-31 13:40:00,133.49,133.54,133.4,133.5,218095.0,133.49,133.54,133.4,133.5,218095.0
2023-07-31 13:45:00,133.5,133.51,133.26,133.3,191366.0,133.5,133.51,133.26,133.3,191366.0
2023-07-31 13:50:00,133.31,133.31,133.13,133.17,257851.0,133.31,133.31,133.13,133.17,257851.0
2023-07-31 13:55:00,133.16,133.28,133.14,133.27,171699.0,133.16,133.28,133.14,133.27,171699.0
2023-07-31 14:00:00,133.28,133.39,133.21,133.31,259995.0,133.28,133.39,133.21,133.31,259995.0
2023-07-31 14:05:00,133.32,133.36,133.2,133.25,214209.0,133.32,133.36,133.2,133.25,214209.0
2023-07-31 14:10:00,133.26,133.34,133.2,133.27,171587.0,133.26,133.34,133.2,133.27,171587.0
2023-07-31 14:15:00,133.26,133.44,133.25,133.41,306343.0,133.26,133.44,133.25,133.41,306343.0
2023-07-31 14:20:00,133.4,133.4,133.24,133.33,186078.0,133.4,133.4,133.24,133.33,186078.0
2023-07-31 14:25:00,133.34,133.45,133.24,133.28,187858.0,133.34,133.45,133.24,133.28,187858.0
2023-07-31 14:30:00,133.28,133.4,133.23,133.36,196090.0,133.28,133.4,133.23,133.36,196090.0
2023-07-31 14:35:00,133.37,133.37,133.12,133.21,255956.0,133.37,133.37,133.12,133.21,255956.0
2023-07-31 14:40:00,133.21,133.27,133.14,133.24,165010.0,133.21,133.27,133.14,133.24,165010.0
2023-07-31 14:45:00,133.24,133.31,133.18,133.28,156603.0,133.24,133.31,133.18,133.28,156603.0
2023-07-31 14:50:00,133.29,133.38,133.22,133.33,198213.0,133.29,133.38,133.22,133.33,198213.0
2023-07-31 14:55:00,133.33,133.55,133.33,133.43,250706.0,133.33,133.55,133.33,133.43,250706.0
2023-07-31 15:00:00,133.43,133.45,133.22,133.28,232264.0,133.43,133.45,133.22,133.28,232264.0
2023-07-31 15:05:00,133.29,133.3,133.16,133.17,203530.0,133.29,133.3,133.16,133.17,203530.0
2023-07-31 15:10:00,133.18,133.28,133.12,133.25,206543.0,133.18,133.28,133.12,133.25,206543.0
2023-07-31 15:15:00,133.25,133.38,133.22,133.32,248035.0,133.25,133.38,133.22,133.32,248035.0
2023-07-31 15:20:00,133.31,133.37,133.21,133.24,213712.0,133.31,133.37,133.21,133.24,213712.0
2023-07-31 15:25:00,133.24,133.38,133.21,133.32,262730.0,133.24,133.38,133.21,133.32,262730.0
2023-07-31 15:30:00,133.32,133.47,133.31,133.4,371447.0,133.32,133.47,133.31,133.4,371447.0
2023-07-31 15:35:00,133.39,133.43,133.32,133.33,270465.0,133.39,133.43,133.32,133.33,270465.0
2023-07-31 15:40:00,133.34,133.49,133.31,133.36,375809.0,133.34,133.49,133.31,133.36,375809.0
2023-07-31 15:45:00,133.37,133.42,133.18,133.3,375871.0,133.37,133.42,133.18,133.3,375871.0
2023-07-31 15:50:00,133.29,133.44,133.28,133.41,736445.0,133.29,133.44,133.28,133.41,736445.0
2023-07-31 15:55:00,133.41,133.74,133.28,133.74,1950824.0,133.41,133.74,133.28,133.74,1950824.0
2023-08-01 09:30:00,133.56,133.69,132.58,132.96,1659661.0,133.56,133.69,132.58,132.96,1659661.0
2023-08-01 09:35:00,132.96,132.96,132.58,132.75,746682.0,132.96,132.96,132.58,132.75,746682.0
2023-08-01 09:40:00,132.74,133.28,132.69,133.02,783046.0,132.74,133.28,132.69,133.02,783046.0
2023-08-01 09:45:00,133.01,133.15,132.46,132.5,990544.0,133.01,133.15,132.46,132.5,990544.0
2023-08-01 09:50:00,132.51,132.67,132.33,132.59,826467.0,132.51,132.67,132.33,132.59,826467.0
2023-08-01 09:55:00,132.61,132.76,132.38,132.42,491657.0,132.61,132.76,132.38,132.42,491657.0
2023-08-01 10:00:00,132.43,132.77,132.24,132.59,991376.0,132.43,132.77,132.24,132.59,991376.0
2023-08-01 10:05:00,132.6,132.77,132.38,132.43,613295.0,132.6,132.77,132.38,132.43,613295.0
2023-08-01 10:10:00,132.42,132.46,131.72,131.73,1196688.0,132.42,132.46,131.72,131.73,1196688.0
2023-08-01 10:15:00,131.75,131.9,131.61,131.78,936050.0,131.75,131.9,131.61,131.78,936050.0
2023-08-01 10:20:00,131.78,131.94,131.7,131.79,667184.0,131.78,131.94,131.7,131.79,667184.0
2023-08-01 10:25:00,131.78,131.98,131.62,131.95,478597.0,131.78,131.98,131.62,131.95,478597.0
2023-08-01 10:30:00,131.94,132.3,131.9,132.27,501358.0,131.94,132.3,131.9,132.27,501358.0
2023-08-01 10:35:00,132.26,132.57,132.23,132.51,523047.0,132.26,132.57,132.23,132.51,523047.0
2023-08-01 10:40:00,132.51,132.71,132.4,132.68,493697.0,132.51,132.71,132.4,132.68,493697.0
2023-08-01 10:45:00,132.67,132.75,132.5,132.74,408734.0,132.67,132.75,132.5,132.74,408734.0
2023-08-01 10:50:00,132.74,132.83,132.42,132.42,416267.0,132.74,132.83,132.42,132.42,416267.0
2023-08-01 10:55:00,132.42,132.47,132.24,132.31,369658.0,132.42,132.47,132.24,132.31,369658.0
2023-08-01 11:00:00,132.31,132.42,132.16,132.17,462484.0,132.31,132.42,132.16,132.17,462484.0
2023-08-01 11:05:00,132.17,132.31,132.01,132.03,361148.0,132.17,132.31,132.01,132.03,361148.0
2023-08-01 11:10:00,132.03,132.19,131.98,132.12,351522.0,132.03,132.19,131.98,132.12,351522.0
2023-08-01 11:15:00,132.11,132.36,132.1,132.21,295027.0,132.11,132.36,132.1,132.21,295027.0
2023-08-01 11:20:00,132.22,132.4,132.19,132.28,242748.0,132.22,132.4,132.19,132.28,242748.0
2023-08-01 11:25:00,132.28,132.62,132.26,132.62,252010.0,132.28,132.62,132.26,132.62,252010.0
2023-08-01 11:30:00,132.61,132.75,132.56,132.73,393317.0,132.61,132.75,132.56,132.73,393317.0
2023-08-01 11:35:00,132.73,132.96,132.63,132.85,399857.0,132.73,132.96,132.63,132.85,399857.0
2023-08-01 11:40:00,132.84,132.86,132.54,132.54,233529.0,132.84,132.86,132.54,132.54,233529.0
2023-08-01 11:45:00,132.55,132.65,132.44,132.46,261990.0,132.55,132.65,132.44,132.46,261990.0
2023-08-01 11:50:00,132.45,132.68,132.44,132.64,179262.0,132.45,132.68,132.44,132.64,179262.0
2023-08-01 11:55:00,132.63,132.72,132.53,132.63,209062.0,132.63,132.72,132.53,132.63,209062.0
2023-08-01 12:00:00,132.63,132.66,132.43,132.58,188666.0,132.63,132.66,132.43,132.58,188666.0
2023-08-01 12:05:00,132.58,132.65,132.53,132.6,139621.0,132.58,132.65,132.53,132.6,139621.0
2023-08-01 12:10:00,132.6,132.65,132.55,132.64,174426.0,132.6,132.65,132.55,132.64,174426.0
2023-08-01 12:15:00,132.63,132.68,132.44,132.46,177290.0,132.63,132.68,132.44,132.46,177290.0
2023-08-01 12:20:00,132.47,132.48,132.31,132.35,185725.0,132.47,132.48,132.31,132.35,185725.0
2023-08-01 12:25:00,132.33,132.4,132.18,132.18,239673.0,132.33,132.4,132.18,132.18,239673.0
2023-08-01 12:30:00,132.18,132.22,132.07,132.19,253747.0,132.18,132.22,132.07,132.19,253747.0
2023-08-01 12:35:00,132.19,132.28,132.16,132.25,222250.0,132.19,132.28,132.16,132.25,222250.0
2023-08-01 12:40:00,132.24,132.31,132.19,132.22,151020.0,132.24,132.31,132.19,132.22,151020.0
2023-08-01 12:45:00,132.22,132.29,132.16,132.29,175245.0,132.22,132.29,132.16,132.29,175245.0
2023-08-01 12:50:00,132.29,132.34,132.25,132.29,180651.0,132.29,132.34,132.25,132.29,180651.0
2023-08-01 12:55:00,132.3,132.45,132.27,132.4,163454.0,132.3,132.45,132.27,132.4,163454.0
2023-08-01 13:00:00,132.41,132.62,132.41,132.6,225811.0,132.41,132.62,132.41,132.6,225811.0
2023-08-01 13:05:00,132.59,132.66,132.53,132.56,185050.0,132.59,132.66,132.53,132.56,185050.0
2023-08-01 13:10:00,132.55,132.55,132.45,132.53,147123.0,132.55,132.55,132.45,132.53,147123.0
2023-08-01 13:15:00,132.53,132.55,132.38,132.41,178264.0,132.53,132.55,132.38,132.41,178264.0
2023-08-01 13:20:00,132.42,132.45,132.29,132.39,175545.0,132.42,132.45,132.29,132.39,175545.0
2023-08-01 13:25:00,132.39,132.39,132.19,132.21,227544.0,132.39,132.39,132.19,132.21,227544.0
2023-08-01 13:30:00,132.21,132.22,132.02,132.07,374791.0,132.21,132.22,132.02,132.07,374791.0
2023-08-01 13:35:00,132.06,132.09,131.88,131.96,376294.0,132.06,132.09,131.88,131.96,376294.0
2023-08-01 13:40:00,131.97,132.05,131.91,132.02,216573.0,131.97,132.05,131.91,132.02,216573.0
2023-08-01 13:45:00,132.01,132.02,131.9,131.98,218793.0,132.01,132.02,131.9,131.98,218793.0
2023-08-01 13:50:00,131.97,132.11,131.95,132.06,199935.0,131.97,132.11,131.95,132.06,199935.0
2023-08-01 13:55:00,132.06,132.16,132.05,132.09,198092.0,132.06,132.16,132.05,132.09,198092.0
2023-08-01 14:00:00,132.1,132.14,132.01,132.09,284766.0,132.1,132.14,132.01,132.09,284766.0
2023-08-01 14:05:00,132.09,132.11,131.97,132.03,237399.0,132.09,132.11,131.97,132.03,237399.0
2023-08-01 14:10:00,132.03,132.07,131.99,132.0,272283.0,132.03,132.07,131.99,132.0,272283.0
2023-08-01 14:15:00,132.0,132.05,131.92,131.93,484526.0,132.0,132.05,131.92,131.93,484526.0
2023-08-01 14:20:00,131.94,131.95,131.72,131.73,593516.0,131.94,131.95,131.72,131.73,593516.0
2023-08-01 14:25:00,131.72,131.89,131.67,131.71,345624.0,131.72,131.89,131.67,131.71,345624.0
2023-08-01 14:30:00,131.72,131.95,131.72,131.89,303268.0,131.72,131.95,131.72,131.89,303268.0
2023-08-01 14:35:00,131.88,131.96,131.82,131.94,185334.0,131.88,131.96,131.82,131.94,185334.0
2023-08-01 14:40:00,131.94,132.08,131.87,132.0,247932.0,131.94,132.08,131.87,132.0,247932.0
2023-08-01 14:45:00,132.0,132.1,131.95,132.03,188247.0,132.0,132.1,131.95,132.03,188247.0
2023-08-01 14:50:00,132.03,132.04,131.78,131.84,376787.0,132.03,132.04,131.78,131.84,376787.0
2023-08-01 14:55:00,131.84,131.84,131.72,131.73,252062.0,131.84,131.84,131.72,131.73,252062.0
2023-08-01 15:00:00,131.73,131.96,131.72,131.9,282758.0,131.73,131.96,131.72,131.9,282758.0
2023-08-01 15:05:00,131.9,132.03,131.89,131.98,252474.0,131.9,132.03,131.89,131.98,252474.0
2023-08-01 15:10:00,131.98,132.04,131.89,131.9,255549.0,131.98,132.04,131.89,131.9,255549.0
2023-08-01 15:15:00,131.92,131.96,131.87,131.94,161072.0,131.92,131.96,131.87,131.94,161072.0
2023-08-01 15:20:00,131.95,132.01,131.93,131.94,228287.0,131.95,132.01,131.93,131.94,228287.0
2023-08-01 15:25:00,131.94,132.01,131.91,131.97,171683.0,131.94,132.01,131.91,131.97,171683.0
2023-08-01 15:30:00,131.97,132.09,131.93,132.05,212512.0,131.97,132.09,131.93,132.05,212512.0
2023-08-01 15:35:00,132.04,132.08,131.95,131.97,292217.0,132.04,132.08,131.95,131.97,292217.0
2023-08-01 15:40:00,131.97,131.98,131.74,131.82,449589.0,131.97,131.98,131.74,131.82,449589.0
2023-08-01 15:45:00,131.81,131.93,131.78,131.91,303799.0,131.81,131.93,131.78,131.91,303799.0
2023-08-01 15:50:00,131.9,132.06,131.89,131.94,534964.0,131.9,132.06,131.89,131.94,534964.0
2023-08-01 15:55:00,131.94,131.94,131.66,131.7,1349233.0,131.94,131.94,131.66,131.7,1349233.0
2023-08-02 09:30:00,130.22,130.24,129.41,129.87,1846195.0,130.22,130.24,129.41,129.87,1846195.0
2023-08-02 09:35:00,129.86,129.88,128.91,129.13,1275639.0,129.86,129.88,128.91,129.13,1275639.0
2023-08-02 09:40:00,129.12,129.62,128.83,129.4,944727.0,129.12,129.62,128.83,129.4,944727.0
2023-08-02 09:45:00,129.41,129.62,129.27,129.56,621538.0,129.41,129.62,129.27,129.56,621538.0
2023-08-02 09:50:00,129.55,129.56,129.0,129.03,553564.0,129.55,129.56,129.0,129.03,553564.0
2023-08-02 09:55:00,129.03,129.09,128.79,128.82,756585.0,129.03,129.09,128.79,128.82,756585.0
2023-08-02 10:00:00,128.83,129.17,128.68,129.11,616284.0,128.83,129.17,128.68,129.11,616284.0
2023-08-02 10:05:00,129.11,129.16,128.76,128.85,493662.0,129.11,129.16,128.76,128.85,493662.0
2023-08-02 10:10:00,128.84,128.85,128.34,128.39,650901.0,128.84,128.85,128.34,128.39,650901.0
2023-08-02 10:15:00,128.39,128.49,128.3,128.41,480568.0,128.39,128.49,128.3,128.41,480568.0
2023-08-02 10:20:00,128.41,128.86,128.31,128.86,521735.0,128.41,128.86,128.31,128.86,521735.0
2023-08-02 10:25:00,128.86,129.07,128.68,128.69,534892.0,128.86,129.07,128.68,128.69,534892.0
2023-08-02 10:30:00,128.69,128.76,128.51,128.72,360448.0,128.69,128.76,128.51,128.72,360448.0
2023-08-02 10:35:00,128.73,128.79,128.51,128.58,317642.0,128.73,128.79,128.51,128.58,317642.0
2023-08-02 10:40:00,128.59,128.71,128.42,128.64,305745.0,128.59,128.71,128.42,128.64,305745.0
2023-08-02 10:45:00,128.65,128.67,128.41,128.58,317985.0,128.65,128.67,128.41,128.58,317985.0
2023-08-02 10:50:00,128.58,128.69,128.31,128.32,350705.0,128.58,128.69,128.31,128.32,350705.0
2023-08-02 10:55:00,128.33,128.34,128.02,128.1,682446.0,128.33,128.34,128.02,128.1,682446.0
2023-08-02 11:00:00,128.1,128.43,128.1,128.42,445580.0,128.1,128.43,128.1,128.42,445580.0
2023-08-02 11:05:00,128.41,128.49,128.22,128.38,319059.0,128.41,128.49,128.22,128.38,319059.0
2023-08-02 11:10:00,128.38,128.49,128.35,128.48,315869.0,128.38,128.49,128.35,128.48,315869.0
2023-08-02 11:15:00,128.48,128.48,128.05,128.07,295764.0,128.48,128.48,128.05,128.07,295764.0
2023-08-02 11:20:00,128.07,128.52,127.91,128.47,642839.0,128.07,128.52,127.91,128.47,642839.0
2023-08-02 11:25:00,128.47,128.65,128.34,128.55,382435.0,128.47,128.65,128.34,128.55,382435.0
2023-08-02 11:30:00,128.55,128.7,128.4,128.52,240610.0,128.55,128.7,128.4,128.52,240610.0
2023-08-02 11:35:00,128.53,128.69,128.49,128.53,321378.0,128.53,128.69,128.49,128.53,321378.0
2023-08-02 11:40:00,128.53,128.62,128.39,128.47,334832.0,128.53,128.62,128.39,128.47,334832.0
2023-08-02 11:45:00,128.47,128.66,128.23,128.33,298964.0,128.47,128.66,128.23,128.33,298964.0
2023-08-02 11:50:00,128.32,128.33,128.12,128.13,298860.0,128.32,128.33,128.12,128.13,298860.0
2023-08-02 11:55:00,128.12,128.14,127.88,127.88,423481.0,128.12,128.14,127.88,127.88,423481.0
2023-08-02 12:00:00,127.88,127.92,127.61,127.62,704741.0,127.88,127.92,127.61,127.62,704741.0
2023-08-02 12:05:00,127.63,127.63,127.21,127.23,817273.0,127.63,127.63,127.21,127.23,817273.0
2023-08-02 12:10:00,127.23,127.32,126.98,127.28,794512.0,127.23,127.32,126.98,127.28,794512.0
2023-08-02 12:15:00,127.28,127.49,127.17,127.44,550406.0,127.28,127.49,127.17,127.44,550406.0
2023-08-02 12:20:00,127.44,127.45,126.99,127.0,445168.0,127.44,127.45,126.99,127.0,445168.0
2023-08-02 12:25:00,127.0,127.04,126.82,126.9,537891.0,127.0,127.04,126.82,126.9,537891.0
2023-08-02 12:30:00,126.89,127.24,126.88,127.24,378166.0,126.89,127.24,126.88,127.24,378166.0
2023-08-02 12:35:00,127.23,127.54,127.21,127.44,468266.0,127.23,127.54,127.21,127.44,468266.0
2023-08-02 12:40:00,127.45,127.82,127.43,127.82,381995.0,127.45,127.82,127.43,127.82,381995.0
2023-08-02 12:45:00,127.82,127.95,127.71,127.9,303934.0,127.82,127.95,127.71,127.9,303934.0
2023-08-02 12:50:00,127.91,127.95,127.54,127.63,272911.0,127.91,127.95,127.54,127.63,272911.0
2023-08-02 12:55:00,127.63,127.9,127.6,127.9,244715.0,127.63,127.9,127.6,127.9,244715.0
2023-08-02 13:00:00,127.9,128.1,127.8,128.09,346981.0,127.9,128.1,127.8,128.09,346981.0
2023-08-02 13:05:00,128.09,128.16,127.95,128.15,310614.0,128.09,128.16,127.95,128.15,310614.0
2023-08-02 13:10:00,128.16,128.26,128.09,128.11,247723.0,128.16,128.26,128.09,128.11,247723.0
2023-08-02 13:15:00,128.1,128.24,128.04,128.19,286486.0,128.1,128.24,128.04,128.19,286486.0
2023-08-02 13:20:00,128.2,128.24,128.04,128.16,204079.0,128.2,128.24,128.04,128.16,204079.0
2023-08-02 13:25:00,128.16,128.24,128.05,128.19,311007.0,128.16,128.24,128.05,128.19,311007.0
2023-08-02 13:30:00,128.18,128.48,128.08,128.48,481524.0,128.18,128.48,128.08,128.48,481524.0
2023-08-02 13:35:00,128.48,128.54,128.3,128.44,301699.0,128.48,128.54,128.3,128.44,301699.0
2023-08-02 13:40:00,128.44,128.54,128.19,128.28,329558.0,128.44,128.54,128.19,128.28,329558.0
2023-08-02 13:45:00,128.28,128.46,128.25,128.32,265467.0,128.28,128.46,128.25,128.32,265467.0
2023-08-02 13:50:00,128.32,128.48,128.26,128.39,246296.0,128.32,128.48,128.26,128.39,246296.0
2023-08-02 13:55:00,128.39,128.39,128.21,128.26,256647.0,128.39,128.39,128.21,128.26,256647.0
2023-08-02 14:00:00,128.25,128.59,128.25,128.49,255636.0,128.25,128.59,128.25,128.49,255636.0
2023-08-02 14:05:00,128.49,128.77,128.4,128.72,240546.0,128.49,128.77,128.4,128.72,240546.0
2023-08-02 14:10:00,128.71,128.72,128.56,128.7,180486.0,128.71,128.72,128.56,128.7,180486.0
2023-08-02 14:15:00,128.7,128.82,128.61,128.77,250580.0,128.7,128.82,128.61,128.77,250580.0
2023-08-02 14:20:00,128.77,128.82,128.63,128.72,274066.0,128.77,128.82,128.63,128.72,274066.0
2023-08-02 14:25:00,128.73,128.77,128.6,128.68,174079.0,128.73,128.77,128.6,128.68,174079.0
2023-08-02 14:30:00,128.68,128.76,128.55,128.6,210438.0,128.68,128.76,128.55,128.6,210438.0
2023-08-02 14:35:00,128.61,128.61,128.43,128.44,235233.0,128.61,128.61,128.43,128.44,235233.0
2023-08-02 14:40:00,128.45,128.51,128.36,128.36,261496.0,128.45,128.51,128.36,128.36,261496.0
2023-08-02 14:45:00,128.35,128.5,128.33,128.43,160618.0,128.35,128.5,128.33,128.43,160618.0
2023-08-02 14:50:00,128.44,128.5,128.39,128.46,157647.0,128.44,128.5,128.39,128.46,157647.0
2023-08-02 14:55:00,128.46,128.51,128.38,128.49,163925.0,128.46,128.51,128.38,128.49,163925.0
2023-08-02 15:00:00,128.49,128.51,128.36,128.42,176027.0,128.49,128.51,128.36,128.42,176027.0
2023-08-02 15:05:00,128.43,128.43,128.02,128.06,402548.0,128.43,128.43,128.02,128.06,402548.0
2023-08-02 15:10:00,128.05,128.09,127.9,128.01,346793.0,128.05,128.09,127.9,128.01,346793.0
2023-08-02 15:15:00,128.01,128.31,127.98,128.29,356180.0,128.01,128.31,127.98,128.29,356180.0
2023-08-02 15:20:00,128.3,128.42,128.24,128.28,302250.0,128.3,128.42,128.24,128.28,302250.0
2023-08-02 15:25:00,128.29,128.35,127.97,127.98,366230.0,128.29,128.35,127.97,127.98,366230.0
2023-08-02 15:30:00,127.98,128.04,127.84,127.91,406506.0,127.98,128.04,127.84,127.91,406506.0
2023-08-02 15:35:00,127.9,128.15,127.9,128.11,301066.0,127.9,128.15,127.9,128.11,301066.0
2023-08-02 15:40:00,128.11,128.23,128.02,128.18,541219.0,128.11,128.23,128.02,128.18,541219.0
2023-08-02 15:45:00,128.19,128.44,128.18,128.37,578177.0,128.19,128.44,128.18,128.37,578177.0
2023-08-02 15:50:00,128.38,128.58,128.28,128.43,917794.0,128.38,128.58,128.28,128.43,917794.0
2023-08-02 15:55:00,128.44,128.48,128.2,128.23,1919602.0,128.44,128.48,128.2,128.23,1919602.0
2023-08-03 09:30:00,127.55,127.77,126.41,126.58,2245164.0,127.55,127.77,126.41,126.58,2245164.0
2023-08-03 09:35:00,126.6,127.83,126.43,127.69,1480845.0,126.6,127.83,126.43,127.69,1480845.0
2023-08-03 09:40:00,127.71,127.73,127.12,127.58,972523.0,127.71,127.73,127.12,127.58,972523.0
2023-08-03 09:45:00,127.58,128.72,127.54,128.39,1057920.0,127.58,128.72,127.54,128.39,1057920.0
2023-08-03 09:50:00,128.39,128.63,128.21,128.44,700198.0,128.39,128.63,128.21,128.44,700198.0
2023-08-03 09:55:00,128.45,128.74,128.26,128.51,696592.0,128.45,128.74,128.26,128.51,696592.0
2023-08-03 10:00:00,128.49,128.86,128.45,128.54,777371.0,128.49,128.86,128.45,128.54,777371.0
2023-08-03 10:05:00,128.55,128.61,127.71,127.73,792022.0,128.55,128.61,127.71,127.73,792022.0
2023-08-03 10:10:00,127.73,128.45,127.58,128.38,636556.0,127.73,128.45,127.58,128.38,636556.0
2023-08-03 10:15:00,128.38,128.4,128.13,128.3,422899.0,128.38,128.4,128.13,128.3,422899.0
2023-08-03 10:20:00,128.29,128.3,127.76,127.95,703980.0,128.29,128.3,127.76,127.95,703980.0
2023-08-03 10:25:00,127.94,127.94,127.4,127.43,686601.0,127.94,127.94,127.4,127.43,686601.0
2023-08-03 10:30:00,127.44,127.88,127.4,127.87,638972.0,127.44,127.88,127.4,127.87,638972.0
2023-08-03 10:35:00,127.87,128.19,127.75,128.17,539208.0,127.87,128.19,127.75,128.17,539208.0
2023-08-03 10:40:00,128.17,128.56,128.07,128.51,818367.0,128.17,128.56,128.07,128.51,818367.0
2023-08-03 10:45:00,128.5,128.5,128.22,128.4,370317.0,128.5,128.5,128.22,128.4,370317.0
2023-08-03 10:50:00,128.39,128.39,127.99,128.19,455194.0,128.39,128.39,127.99,128.19,455194.0
2023-08-03 10:55:00,128.19,128.44,128.05,128.27,477142.0,128.19,128.44,128.05,128.27,477142.0
2023-08-03 11:00:00,128.28,128.43,128.24,128.41,303498.0,128.28,128.43,128.24,128.41,303498.0
2023-08-03 11:05:00,128.42,128.61,128.34,128.37,460836.0,128.42,128.61,128.34,128.37,460836.0
2023-08-03 11:10:00,128.38,128.64,128.23,128.56,484589.0,128.38,128.64,128.23,128.56,484589.0
2023-08-03 11:15:00,128.57,128.85,128.43,128.81,501616.0,128.57,128.85,128.43,128.81,501616.0
2023-08-03 11:20:00,128.81,129.09,128.8,129.01,586563.0,128.81,129.09,128.8,129.01,586563.0
2023-08-03 11:25:00,129.02,129.11,128.73,128.86,448334.0,129.02,129.11,128.73,128.86,448334.0
2023-08-03 11:30:00,128.87,129.03,128.8,128.97,355738.0,128.87,129.03,128.8,128.97,355738.0
2023-08-03 11:35:00,128.97,129.2,128.88,129.17,402119.0,128.97,129.2,128.88,129.17,402119.0
2023-08-03 11:40:00,129.16,129.27,129.03,129.06,338020.0,129.16,129.27,129.03,129.06,338020.0
2023-08-03 11:45:00,129.06,129.12,128.83,128.89,390415.0,129.06,129.12,128.83,128.89,390415.0
2023-08-03 11:50:00,128.87,129.08,128.86,128.95,313961.0,128.87,129.08,128.86,128.95,313961.0
2023-08-03 11:55:00,128.96,128.96,128.51,128.56,612287.0,128.96,128.96,128.51,128.56,612287.0
2023-08-03 12:00:00,128.56,128.78,128.41,128.71,709316.0,128.56,128.78,128.41,128.71,709316.0
2023-08-03 12:05:00,128.71,128.84,128.62,128.72,350377.0,128.71,128.84,128.62,128.72,350377.0
2023-08-03 12:10:00,128.73,128.84,128.63,128.74,263940.0,128.73,128.84,128.63,128.74,263940.0
2023-08-03 12:15:00,128.74,128.75,128.49,128.61,311391.0,128.74,128.75,128.49,128.61,311391.0
2023-08-03 12:20:00,128.61,128.81,128.51,128.81,290993.0,128.61,128.81,128.51,128.81,290993.0
2023-08-03 12:25:00,128.8,129.0,128.78,128.9,407208.0,128.8,129.0,128.78,128.9,407208.0
2023-08-03 12:30:00,128.92,128.98,128.8,128.95,308378.0,128.92,128.98,128.8,128.95,308378.0
2023-08-03 12:35:00,128.94,129.34,128.94,129.08,602492.0,128.94,129.34,128.94,129.08,602492.0
2023-08-03 12:40:00,129.08,129.53,129.08,129.49,591932.0,129.08,129.53,129.08,129.49,591932.0
2023-08-03 12:45:00,129.49,129.78,129.42,129.77,686793.0,129.49,129.78,129.42,129.77,686793.0
2023-08-03 12:50:00,129.77,129.84,129.59,129.67,470436.0,129.77,129.84,129.59,129.67,470436.0
2023-08-03 12:55:00,129.66,129.78,129.61,129.65,483782.0,129.66,129.78,129.61,129.65,483782.0
2023-08-03 13:00:00,129.65,129.66,129.36,129.37,420883.0,129.65,129.66,129.36,129.37,420883.0
2023-08-03 13:05:00,129.36,129.41,129.25,129.35,422115.0,129.36,129.41,129.25,129.35,422115.0
2023-08-03 13:10:00,129.34,129.6,129.28,129.45,416330.0,129.34,129.6,129.28,129.45,416330.0
2023-08-03 13:15:00,129.45,129.54,129.31,129.47,268378.0,129.45,129.54,129.31,129.47,268378.0
2023-08-03 13:20:00,129.46,129.67,129.46,129.64,290055.0,129.46,129.67,129.46,129.64,290055.0
2023-08-03 13:25:00,129.63,129.7,129.32,129.36,309724.0,129.63,129.7,129.32,129.36,309724.0
2023-08-03 13:30:00,129.36,129.44,129.26,129.34,324726.0,129.36,129.44,129.26,129.34,324726.0
2023-08-03 13:35:00,129.34,129.47,129.22,129.45,281471.0,129.34,129.47,129.22,129.45,281471.0
2023-08-03 13:40:00,129.44,129.49,129.29,129.33,234835.0,129.44,129.49,129.29,129.33,234835.0
2023-08-03 13:45:00,129.34,129.4,129.18,129.32,318021.0,129.34,129.4,129.18,129.32,318021.0
2023-08-03 13:50:00,129.31,129.37,129.16,129.25,329182.0,129.31,129.37,129.16,129.25,329182.0
2023-08-03 13:55:00,129.25,129.27,128.85,128.91,553531.0,129.25,129.27,128.85,128.91,553531.0
2023-08-03 14:00:00,128.9,129.0,128.76,128.97,386433.0,128.9,129.0,128.76,128.97,386433.0
2023-08-03 14:05:00,128.97,129.01,128.84,128.87,260813.0,128.97,129.01,128.84,128.87,260813.0
2023-08-03 14:10:00,128.87,129.06,128.83,128.98,320290.0,128.87,129.06,128.83,128.98,320290.0
2023-08-03 14:15:00,128.97,129.22,128.96,129.22,436585.0,128.97,129.22,128.96,129.22,436585.0
2023-08-03 14:20:00,129.22,129.26,129.16,129.22,200633.0,129.22,129.26,129.16,129.22,200633.0
2023-08-03 14:25:00,129.22,129.22,128.95,129.08,375381.0,129.22,129.22,128.95,129.08,375381.0
2023-08-03 14:30:00,129.08,129.28,129.06,129.27,299563.0,129.08,129.28,129.06,129.27,299563.0
2023-08-03 14:35:00,129.25,129.29,129.05,129.08,438122.0,129.25,129.29,129.05,129.08,438122.0
2023-08-03 14:40:00,129.08,129.27,129.07,129.21,345188.0,129.08,129.27,129.07,129.21,345188.0
2023-08-03 14:45:00,129.2,129.25,128.84,128.92,438526.0,129.2,129.25,128.84,128.92,438526.0
2023-08-03 14:50:00,128.93,129.28,128.92,129.28,326315.0,128.93,129.28,128.92,129.28,326315.0
2023-08-03 14:55:00,129.28,129.35,129.21,129.32,457700.0,129.28,129.35,129.21,129.32,457700.0
2023-08-03 15:00:00,129.33,129.38,129.2,129.27,351906.0,129.33,129.38,129.2,129.27,351906.0
2023-08-03 15:05:00,129.27,129.27,128.93,128.96,621101.0,129.27,129.27,128.93,128.96,621101.0
2023-08-03 15:10:00,128.96,128.96,128.39,128.49,776709.0,128.96,128.96,128.39,128.49,776709.0
2023-08-03 15:15:00,128.47,128.73,128.42,128.65,744195.0,128.47,128.73,128.42,128.65,744195.0
2023-08-03 15:20:00,128.65,128.96,128.64,128.94,593033.0,128.65,128.96,128.64,128.94,593033.0
2023-08-03 15:25:00,128.94,128.99,128.75,128.89,591570.0,128.94,128.99,128.75,128.89,591570.0
2023-08-03 15:30:00,128.9,129.22,128.88,129.19,876274.0,128.9,129.22,128.88,129.19,876274.0
2023-08-03 15:35:00,129.19,129.27,128.64,128.69,923614.0,129.19,129.27,128.64,128.69,923614.0
2023-08-03 15:40:00,128.69,128.93,128.56,128.87,810173.0,128.69,128.93,128.56,128.87,810173.0
2023-08-03 15:45:00,128.87,128.95,128.63,128.93,1096946.0,128.87,128.95,128.63,128.93,1096946.0
2023-08-03 15:50:00,128.92,129.25,128.76,129.06,1460811.0,128.92,129.25,128.76,129.06,1460811.0
2023-08-03 15:55:00,129.05,129.36,128.83,128.91,3343074.0,129.05,129.36,128.83,128.91,3343074.0
2023-08-04 09:30:00,141.04,142.0,140.24,140.5,12139273.0,141.04,142.0,140.24,140.5,12139273.0
2023-08-04 09:35:00,140.48,141.85,140.44,141.33,5625063.0,140.48,141.85,140.44,141.33,5625063.0
2023-08-04 09:40:00,141.33,141.51,140.01,140.14,3562973.0,141.33,141.51,140.01,140.14,3562973.0
2023-08-04 09:45:00,140.13,141.8,140.03,141.72,4226411.0,140.13,141.8,140.03,141.72,4226411.0
2023-08-04 09:50:00,141.74,142.02,140.46,140.91,3830001.0,141.74,142.02,140.46,140.91,3830001.0
2023-08-04 09:55:00,140.91,141.12,140.5,140.6,2340554.0,140.91,141.12,140.5,140.6,2340554.0
2023-08-04 10:00:00,140.58,141.3,140.31,140.65,2364434.0,140.58,141.3,140.31,140.65,2364434.0
2023-08-04 10:05:00,140.65,141.07,140.26,141.0,2355335.0,140.65,141.07,140.26,141.0,2355335.0
2023-08-04 10:10:00,141.0,141.49,140.94,141.05,2384757.0,141.0,141.49,140.94,141.05,2384757.0
2023-08-04 10:15:00,141.06,141.42,140.69,141.4,1756453.0,141.06,141.42,140.69,141.4,1756453.0
2023-08-04 10:20:00,141.39,141.71,140.84,141.68,2095469.0,141.39,141.71,140.84,141.68,2095469.0
2023-08-04 10:25:00,141.69,141.69,141.19,141.47,1428562.0,141.69,141.69,141.19,141.47,1428562.0
2023-08-04 10:30:00,141.45,142.02,141.35,141.9,2666910.0,141.45,142.02,141.35,141.9,2666910.0
2023-08-04 10:35:00,141.9,142.5,141.58,142.48,2676334.0,141.9,142.5,141.58,142.48,2676334.0
2023-08-04 10:40:00,142.48,142.55,141.65,142.5,1557702.0,142.48,142.55,141.65,142.5,1557702.0
2023-08-04 10:45:00,142.51,142.94,142.49,142.79,1983504.0,142.51,142.94,142.49,142.79,1983504.0
2023-08-04 10:50:00,142.78,142.92,142.4,142.91,1411458.0,142.78,142.92,142.4,142.91,1411458.0
2023-08-04 10:55:00,142.91,143.09,142.73,142.96,1691635.0,142.91,143.09,142.73,142.96,1691635.0
2023-08-04 11:00:00,142.96,143.52,142.8,143.42,1996183.0,142.96,143.52,142.8,143.42,1996183.0
2023-08-04 11:05:00,143.42,143.63,143.22,143.36,1622839.0,143.42,143.63,143.22,143.36,1622839.0
2023-08-04 11:10:00,143.34,143.51,142.76,142.85,1577817.0,143.34,143.51,142.76,142.85,1577817.0
2023-08-04 11:15:00,142.81,143.12,142.81,142.96,957595.0,142.81,143.12,142.81,142.96,957595.0
2023-08-04 11:20:00,142.96,143.26,142.76,143.09,1056780.0,142.96,143.26,142.76,143.09,1056780.0
2023-08-04 11:25:00,143.07,143.16,142.9,142.96,847806.0,143.07,143.16,142.9,142.96,847806.0
2023-08-04 11:30:00,142.96,143.09,142.59,142.8,1022397.0,142.96,143.09,142.59,142.8,1022397.0
2023-08-04 11:35:00,142.8,142.92,142.55,142.66,934899.0,142.8,142.92,142.55,142.66,934899.0
2023-08-04 11:40:00,142.64,143.5,142.61,143.49,1663930.0,142.64,143.5,142.61,143.49,1663930.0
2023-08-04 11:45:00,143.48,143.5,143.06,143.11,1182420.0,143.48,143.5,143.06,143.11,1182420.0
2023-08-04 11:50:00,143.12,143.19,142.93,142.97,758300.0,143.12,143.19,142.93,142.97,758300.0
2023-08-04 11:55:00,142.97,143.23,142.95,143.08,819669.0,142.97,143.23,142.95,143.08,819669.0
2023-08-04 12:00:00,143.1,143.18,142.7,142.79,1033371.0,143.1,143.18,142.7,142.79,1033371.0
2023-08-04 12:05:00,142.78,142.79,142.23,142.33,1213103.0,142.78,142.79,142.23,142.33,1213103.0
2023-08-04 12:10:00,142.33,142.56,142.3,142.55,877929.0,142.33,142.56,142.3,142.55,877929.0
2023-08-04 12:15:00,142.54,142.63,142.45,142.61,693231.0,142.54,142.63,142.45,142.61,693231.0
2023-08-04 12:20:00,142.62,142.75,142.56,142.74,679779.0,142.62,142.75,142.56,142.74,679779.0
2023-08-04 12:25:00,142.75,143.05,142.71,142.98,865133.0,142.75,143.05,142.71,142.98,865133.0
2023-08-04 12:30:00,142.98,143.04,142.69,143.03,683637.0,142.98,143.04,142.69,143.03,683637.0
2023-08-04 12:35:00,143.03,143.19,142.99,143.01,675115.0,143.03,143.19,142.99,143.01,675115.0
2023-08-04 12:40:00,143.01,143.29,142.99,143.29,672072.0,143.01,143.29,142.99,143.29,672072.0
2023-08-04 12:45:00,143.29,143.32,142.84,142.92,708791.0,143.29,143.32,142.84,142.92,708791.0
2023-08-04 12:50:00,142.91,143.02,142.82,142.97,495284.0,142.91,143.02,142.82,142.97,495284.0
2023-08-04 12:55:00,142.97,142.98,142.68,142.87,685110.0,142.97,142.98,142.68,142.87,685110.0
2023-08-04 13:00:00,142.87,142.9,142.53,142.65,542817.0,142.87,142.9,142.53,142.65,542817.0
2023-08-04 13:05:00,142.65,142.75,142.45,142.69,578683.0,142.65,142.75,142.45,142.69,578683.0
2023-08-04 13:10:00,142.69,142.74,142.56,142.64,429342.0,142.69,142.74,142.56,142.64,429342.0
2023-08-04 13:15:00,142.63,142.88,142.46,142.79,676662.0,142.63,142.88,142.46,142.79,676662.0
2023-08-04 13:20:00,142.78,142.83,142.55,142.56,368990.0,142.78,142.83,142.55,142.56,368990.0
2023-08-04 13:25:00,142.56,142.73,142.26,142.59,827433.0,142.56,142.73,142.26,142.59,827433.0
2023-08-04 13:30:00,142.59,142.59,142.12,142.26,752394.0,142.59,142.59,142.12,142.26,752394.0
2023-08-04 13:35:00,142.25,142.33,142.08,142.19,595439.0,142.25,142.33,142.08,142.19,595439.0
2023-08-04 13:40:00,142.18,142.35,142.09,142.34,513254.0,142.18,142.35,142.09,142.34,513254.0
2023-08-04 13:45:00,142.34,142.51,142.28,142.36,783895.0,142.34,142.51,142.28,142.36,783895.0
2023-08-04 13:50:00,142.36,142.45,142.29,142.39,327361.0,142.36,142.45,142.29,142.39,327361.0
2023-08-04 13:55:00,142.39,142.41,141.93,142.0,920562.0,142.39,142.41,141.93,142.0,920562.0
2023-08-04 14:00:00,142.0,142.04,141.38,141.41,1168509.0,142.0,142.04,141.38,141.41,1168509.0
2023-08-04 14:05:00,141.4,141.41,141.01,141.41,1576292.0,141.4,141.41,141.01,141.41,1576292.0
2023-08-04 14:10:00,141.4,141.53,141.15,141.28,882541.0,141.4,141.53,141.15,141.28,882541.0
2023-08-04 14:15:00,141.28,141.34,141.02,141.3,975831.0,141.28,141.34,141.02,141.3,975831.0
2023-08-04 14:20:00,141.27,141.46,141.08,141.09,839729.0,141.27,141.46,141.08,141.09,839729.0
2023-08-04 14:25:00,141.09,141.49,141.04,141.32,937080.0,141.09,141.49,141.04,141.32,937080.0
2023-08-04 14:30:00,141.3,141.45,141.06,141.2,632556.0,141.3,141.45,141.06,141.2,632556.0
2023-08-04 14:35:00,141.18,141.18,140.54,140.56,1308142.0,141.18,141.18,140.54,140.56,1308142.0
2023-08-04 14:40:00,140.54,141.03,140.5,140.94,971103.0,140.54,141.03,140.5,140.94,971103.0
2023-08-04 14:45:00,140.94,140.94,140.58,140.69,739417.0,140.94,140.94,140.58,140.69,739417.0
2023-08-04 14:50:00,140.68,141.09,140.37,140.38,1011566.0,140.68,141.09,140.37,140.38,1011566.0
2023-08-04 14:55:00,140.38,140.73,140.22,140.57,879231.0,140.38,140.73,140.22,140.57,879231.0
2023-08-04 15:00:00,140.58,140.93,140.56,140.66,719368.0,140.58,140.93,140.56,140.66,719368.0
2023-08-04 15:05:00,140.67,140.72,140.5,140.57,747225.0,140.67,140.72,140.5,140.57,747225.0
2023-08-04 15:10:00,140.56,141.2,140.55,141.2,1300476.0,140.56,141.2,140.55,141.2,1300476.0
2023-08-04 15:15:00,141.19,141.43,140.75,140.75,1193422.0,141.19,141.43,140.75,140.75,1193422.0
2023-08-04 15:20:00,140.75,140.97,140.48,140.54,957585.0,140.75,140.97,140.48,140.54,957585.0
2023-08-04 15:25:00,140.54,140.57,140.1,140.25,1041584.0,140.54,140.57,140.1,140.25,1041584.0
2023-08-04 15:30:00,140.26,140.32,139.99,140.02,1122769.0,140.26,140.32,139.99,140.02,1122769.0
2023-08-04 15:35:00,140.03,140.2,140.0,140.04,1008966.0,140.03,140.2,140.0,140.04,1008966.0
2023-08-04 15:40:00,140.03,140.15,139.79,139.94,1433510.0,140.03,140.15,139.79,139.94,1433510.0
2023-08-04 15:45:00,139.94,140.12,139.81,139.86,1479282.0,139.94,140.12,139.81,139.86,1479282.0
2023-08-04 15:50:00,139.86,140.19,139.53,139.54,2122191.0,139.86,140.19,139.53,139.54,2122191.0
2023-08-04 15:55:00,139.54,140.0,139.32,139.59,4032285.0,139.54,140.0,139.32,139.59,4032285.0
2023-08-07 09:30:00,140.99,141.25,139.91,140.08,2714403.0,140.99,141.25,139.91,140.08,2714403.0
2023-08-07 09:35:00,140.06,140.73,139.66,140.42,1441366.0,140.06,140.73,139.66,140.42,1441366.0
2023-08-07 09:40:00,140.43,140.51,139.91,139.97,966150.0,140.43,140.51,139.91,139.97,966150.0
2023-08-07 09:45:00,139.98,140.14,139.19,139.46,1401832.0,139.98,140.14,139.19,139.46,1401832.0
2023-08-07 09:50:00,139.49,140.19,139.3,139.92,1038624.0,139.49,140.19,139.3,139.92,1038624.0
2023-08-07 09:55:00,139.92,140.12,139.24,139.36,883230.0,139.92,140.12,139.24,139.36,883230.0
2023-08-07 10:00:00,139.35,139.54,138.95,139.41,1296702.0,139.35,139.54,138.95,139.41,1296702.0
2023-08-07 10:05:00,139.41,139.87,139.12,139.82,935325.0,139.41,139.87,139.12,139.82,935325.0
2023-08-07 10:10:00,139.83,139.92,139.01,139.28,813079.0,139.83,139.92,139.01,139.28,813079.0
2023-08-07 10:15:00,139.27,139.89,139.25,139.88,887676.0,139.27,139.89,139.25,139.88,887676.0
2023-08-07 10:20:00,139.88,140.06,139.6,140.06,891484.0,139.88,140.06,139.6,140.06,891484.0
2023-08-07 10:25:00,140.06,140.67,139.84,140.62,1487349.0,140.06,140.67,139.84,140.62,1487349.0
2023-08-07 10:30:00,140.63,140.78,140.12,140.45,1156315.0,140.63,140.78,140.12,140.45,1156315.0
2023-08-07 10:35:00,140.47,140.74,140.28,140.46,724466.0,140.47,140.74,140.28,140.46,724466.0
2023-08-07 10:40:00,140.46,140.8,140.16,140.3,911608.0,140.46,140.8,140.16,140.3,911608.0
2023-08-07 10:45:00,140.31,140.42,139.85,140.16,747781.0,140.31,140.42,139.85,140.16,747781.0
2023-08-07 10:50:00,140.16,140.17,139.79,140.06,689585.0,140.16,140.17,139.79,140.06,689585.0
2023-08-07 10:55:00,140.06,140.3,139.91,140.12,562801.0,140.06,140.3,139.91,140.12,562801.0
2023-08-07 11:00:00,140.12,140.54,140.03,140.24,708029.0,140.12,140.54,140.03,140.24,708029.0
2023-08-07 11:05:00,140.24,140.25,139.52,139.53,708736.0,140.24,140.25,139.52,139.53,708736.0
2023-08-07 11:10:00,139.53,139.67,139.41,139.64,510723.0,139.53,139.67,139.41,139.64,510723.0
2023-08-07 11:15:00,139.64,139.64,139.18,139.25,607900.0,139.64,139.64,139.18,139.25,607900.0
2023-08-07 11:20:00,139.24,139.74,139.24,139.54,518765.0,139.24,139.74,139.24,139.54,518765.0
2023-08-07 11:25:00,139.54,139.81,139.48,139.69,484643.0,139.54,139.81,139.48,139.69,484643.0
2023-08-07 11:30:00,139.69,139.74,139.33,139.66,390058.0,139.69,139.74,139.33,139.66,390058.0
2023-08-07 11:35:00,139.65,139.99,139.6,139.93,429251.0,139.65,139.99,139.6,139.93,429251.0
2023-08-07 11:40:00,139.92,140.09,139.78,140.01,338473.0,139.92,140.09,139.78,140.01,338473.0
2023-08-07 11:45:00,140.01,140.19,139.8,140.08,374126.0,140.01,140.19,139.8,140.08,374126.0
2023-08-07 11:50:00,140.09,140.19,139.97,140.09,292033.0,140.09,140.19,139.97,140.09,292033.0
2023-08-07 11:55:00,140.09,140.27,140.06,140.2,410272.0,140.09,140.27,140.06,140.2,410272.0
2023-08-07 12:00:00,140.21,140.55,140.15,140.52,473474.0,140.21,140.55,140.15,140.52,473474.0
2023-08-07 12:05:00,140.52,140.78,140.52,140.73,399517.0,140.52,140.78,140.52,140.73,399517.0
2023-08-07 12:10:00,140.74,141.15,140.73,140.93,1092405.0,140.74,141.15,140.73,140.93,1092405.0
2023-08-07 12:15:00,140.91,140.97,140.68,140.69,456046.0,140.91,140.97,140.68,140.69,456046.0
2023-08-07 12:20:00,140.69,140.9,140.64,140.87,452778.0,140.69,140.9,140.64,140.87,452778.0
2023-08-07 12:25:00,140.86,141.45,140.86,141.44,683239.0,140.86,141.45,140.86,141.44,683239.0
2023-08-07 12:30:00,141.44,141.55,141.03,141.15,797912.0,141.44,141.55,141.03,141.15,797912.0
2023-08-07 12:35:00,141.16,141.48,141.09,141.44,512367.0,141.16,141.48,141.09,141.44,512367.0
2023-08-07 12:40:00,141.44,141.5,141.19,141.5,528385.0,141.44,141.5,141.19,141.5,528385.0
2023-08-07 12:45:00,141.5,141.77,141.34,141.66,791731.0,141.5,141.77,141.34,141.66,791731.0
2023-08-07 12:50:00,141.66,141.83,141.4,141.77,676458.0,141.66,141.83,141.4,141.77,676458.0
2023-08-07 12:55:00,141.78,141.87,141.6,141.78,468570.0,141.78,141.87,141.6,141.78,468570.0
2023-08-07 13:00:00,141.78,142.19,141.69,142.15,882763.0,141.78,142.19,141.69,142.15,882763.0
2023-08-07 13:05:00,142.16,142.27,142.0,142.13,754901.0,142.16,142.27,142.0,142.13,754901.0
2023-08-07 13:10:00,142.13,142.48,142.06,142.36,738791.0,142.13,142.48,142.06,142.36,738791.0
2023-08-07 13:15:00,142.36,142.47,142.27,142.42,556920.0,142.36,142.47,142.27,142.42,556920.0
2023-08-07 13:20:00,142.42,142.54,142.17,142.27,770421.0,142.42,142.54,142.17,142.27,770421.0
2023-08-07 13:25:00,142.27,142.33,141.91,141.97,675710.0,142.27,142.33,141.91,141.97,675710.0
2023-08-07 13:30:00,141.97,142.02,141.82,141.98,630614.0,141.97,142.02,141.82,141.98,630614.0
2023-08-07 13:35:00,141.99,142.04,141.63,141.68,641387.0,141.99,142.04,141.63,141.68,641387.0
2023-08-07 13:40:00,141.68,141.96,141.68,141.91,513736.0,141.68,141.96,141.68,141.91,513736.0
2023-08-07 13:45:00,141.9,142.08,141.64,141.98,493119.0,141.9,142.08,141.64,141.98,493119.0
2023-08-07 13:50:00,141.96,142.13,141.91,142.05,359452.0,141.96,142.13,141.91,142.05,359452.0
2023-08-07 13:55:00,142.05,142.11,141.89,142.02,455390.0,142.05,142.11,141.89,142.02,455390.0
2023-08-07 14:00:00,142.04,142.3,142.0,142.01,491422.0,142.04,142.3,142.0,142.01,491422.0
2023-08-07 14:05:00,142.02,142.12,141.72,141.85,520407.0,142.02,142.12,141.72,141.85,520407.0
2023-08-07 14:10:00,141.83,141.96,141.67,141.67,456289.0,141.83,141.96,141.67,141.67,456289.0
2023-08-07 14:15:00,141.65,141.86,141.61,141.8,407311.0,141.65,141.86,141.61,141.8,407311.0
2023-08-07 14:20:00,141.81,141.9,141.79,141.87,299560.0,141.81,141.9,141.79,141.87,299560.0
2023-08-07 14:25:00,141.87,141.94,141.71,141.93,360449.0,141.87,141.94,141.71,141.93,360449.0
2023-08-07 14:30:00,141.93,142.21,141.89,142.1,392703.0,141.93,142.21,141.89,142.1,392703.0
2023-08-07 14:35:00,142.1,142.15,141.92,142.01,346500.0,142.1,142.15,141.92,142.01,346500.0
2023-08-07 14:40:00,142.01,142.07,141.92,142.01,333563.0,142.01,142.07,141.92,142.01,333563.0
2023-08-07 14:45:00,142.01,142.17,141.99,142.17,393870.0,142.01,142.17,141.99,142.17,393870.0
2023-08-07 14:50:00,142.17,142.21,142.04,142.12,423780.0,142.17,142.21,142.04,142.12,423780.0
2023-08-07 14:55:00,142.12,142.35,142.08,142.16,503319.0,142.12,142.35,142.08,142.16,503319.0
2023-08-07 15:00:00,142.16,142.28,142.09,142.15,522319.0,142.16,142.28,142.09,142.15,522319.0
2023-08-07 15:05:00,142.16,142.38,142.16,142.29,705935.0,142.16,142.38,142.16,142.29,705935.0
2023-08-07 15:10:00,142.3,142.32,141.89,141.94,440318.0,142.3,142.32,141.89,141.94,440318.0
2023-08-07 15:15:00,141.94,141.96,141.81,141.91,457824.0,141.94,141.96,141.81,141.91,457824.0
2023-08-07 15:20:00,141.92,141.95,141.67,141.77,532162.0,141.92,141.95,141.67,141.77,532162.0
2023-08-07 15:25:00,141.77,141.83,141.35,141.4,643930.0,141.77,141.83,141.35,141.4,643930.0
2023-08-07 15:30:00,141.4,141.65,141.35,141.61,659711.0,141.4,141.65,141.35,141.61,659711.0
2023-08-07 15:35:00,141.62,141.81,141.62,141.71,578240.0,141.62,141.81,141.62,141.71,578240.0
2023-08-07 15:40:00,141.71,141.84,141.65,141.78,593855.0,141.71,141.84,141.65,141.78,593855.0
2023-08-07 15:45:00,141.77,141.89,141.69,141.85,619620.0,141.77,141.89,141.69,141.85,619620.0
2023-08-07 15:50:00,141.84,141.97,141.77,141.91,843833.0,141.84,141.97,141.77,141.91,843833.0
2023-08-07 15:55:00,141.9,142.3,141.9,142.17,2222119.0,141.9,142.3,141.9,142.17,2222119.0
2023-08-08 09:30:00,140.7,140.84,140.15,140.4,1964867.0,140.7,140.84,140.15,140.4,1964867.0
2023-08-08 09:35:00,140.39,140.6,139.61,140.13,1563953.0,140.39,140.6,139.61,140.13,1563953.0
2023-08-08 09:40:00,140.13,140.18,139.61,139.75,1093314.0,140.13,140.18,139.61,139.75,1093314.0
2023-08-08 09:45:00,139.8,139.88,139.06,139.09,1074875.0,139.8,139.88,139.06,139.09,1074875.0
2023-08-08 09:50:00,139.09,139.56,138.8,139.41,1124601.0,139.09,139.56,138.8,139.41,1124601.0
2023-08-08 09:55:00,139.42,139.8,139.34,139.47,661097.0,139.42,139.8,139.34,139.47,661097.0
2023-08-08 10:00:00,139.43,139.92,139.2,139.89,822480.0,139.43,139.92,139.2,139.89,822480.0
2023-08-08 10:05:00,139.9,140.11,139.67,139.73,682302.0,139.9,140.11,139.67,139.73,682302.0
2023-08-08 10:10:00,139.74,139.75,139.34,139.5,735457.0,139.74,139.75,139.34,139.5,735457.0
2023-08-08 10:15:00,139.5,139.77,139.34,139.34,531984.0,139.5,139.77,139.34,139.34,531984.0
2023-08-08 10:20:00,139.34,139.58,139.33,139.41,476698.0,139.34,139.58,139.33,139.41,476698.0
2023-08-08 10:25:00,139.42,139.78,139.28,139.66,640341.0,139.42,139.78,139.28,139.66,640341.0
2023-08-08 10:30:00,139.65,139.65,139.12,139.23,486544.0,139.65,139.65,139.12,139.23,486544.0
2023-08-08 10:35:00,139.24,139.5,139.05,139.49,608448.0,139.24,139.5,139.05,139.49,608448.0
2023-08-08 10:40:00,139.49,139.58,139.21,139.5,533355.0,139.49,139.58,139.21,139.5,533355.0
2023-08-08 10:45:00,139.48,139.56,139.12,139.17,408514.0,139.48,139.56,139.12,139.17,408514.0
2023-08-08 10:50:00,139.16,139.35,138.91,139.09,637136.0,139.16,139.35,138.91,139.09,637136.0
2023-08-08 10:55:00,139.11,139.11,138.74,138.83,661301.0,139.11,139.11,138.74,138.83,661301.0
2023-08-08 11:00:00,138.85,138.88,138.5,138.52,1041702.0,138.85,138.88,138.5,138.52,1041702.0
2023-08-08 11:05:00,138.52,138.66,138.43,138.57,529350.0,138.52,138.66,138.43,138.57,529350.0
2023-08-08 11:10:00,138.59,138.84,138.42,138.77,481995.0,138.59,138.84,138.42,138.77,481995.0
2023-08-08 11:15:00,138.78,139.15,138.76,139.14,644926.0,138.78,139.15,138.76,139.14,644926.0
2023-08-08 11:20:00,139.15,139.29,139.04,139.27,542653.0,139.15,139.29,139.04,139.27,542653.0
2023-08-08 11:25:00,139.28,139.51,139.11,139.47,467890.0,139.28,139.51,139.11,139.47,467890.0
2023-08-08 11:30:00,139.47,139.48,139.19,139.24,304990.0,139.47,139.48,139.19,139.24,304990.0
2023-08-08 11:35:00,139.24,139.4,139.14,139.31,280297.0,139.24,139.4,139.14,139.31,280297.0
2023-08-08 11:40:00,139.32,139.33,138.96,139.06,348216.0,139.32,139.33,138.96,139.06,348216.0
2023-08-08 11:45:00,139.05,139.05,138.62,138.68,528608.0,139.05,139.05,138.62,138.68,528608.0
2023-08-08 11:50:00,138.68,139.01,138.67,138.96,333464.0,138.68,139.01,138.67,138.96,333464.0
2023-08-08 11:55:00,138.97,139.19,138.9,139.01,269697.0,138.97,139.19,138.9,139.01,269697.0
2023-08-08 12:00:00,139.0,139.38,138.93,139.32,330033.0,139.0,139.38,138.93,139.32,330033.0
2023-08-08 12:05:00,139.31,139.72,139.3,139.66,379688.0,139.31,139.72,139.3,139.66,379688.0
2023-08-08 12:10:00,139.66,139.75,139.58,139.63,324928.0,139.66,139.75,139.58,139.63,324928.0
2023-08-08 12:15:00,139.63,139.71,139.48,139.51,309208.0,139.63,139.71,139.48,139.51,309208.0
2023-08-08 12:20:00,139.52,139.65,139.46,139.63,282616.0,139.52,139.65,139.46,139.63,282616.0
2023-08-08 12:25:00,139.63,139.7,139.51,139.69,263585.0,139.63,139.7,139.51,139.69,263585.0
2023-08-08 12:30:00,139.69,140.21,139.67,140.15,899486.0,139.69,140.21,139.67,140.15,899486.0
2023-08-08 12:35:00,140.15,140.33,139.8,139.86,446271.0,140.15,140.33,139.8,139.86,446271.0
2023-08-08 12:40:00,139.85,139.88,139.49,139.5,325937.0,139.85,139.88,139.49,139.5,325937.0
2023-08-08 12:45:00,139.5,139.61,139.38,139.43,381363.0,139.5,139.61,139.38,139.43,381363.0
2023-08-08 12:50:00,139.41,139.53,139.36,139.4,251039.0,139.41,139.53,139.36,139.4,251039.0
2023-08-08 12:55:00,139.4,139.85,139.37,139.81,352031.0,139.4,139.85,139.37,139.81,352031.0
2023-08-08 13:00:00,139.82,139.97,139.75,139.94,305697.0,139.82,139.97,139.75,139.94,305697.0
2023-08-08 13:05:00,139.92,140.01,139.65,139.8,383190.0,139.92,140.01,139.65,139.8,383190.0
2023-08-08 13:10:00,139.81,139.82,139.6,139.7,338063.0,139.81,139.82,139.6,139.7,338063.0
2023-08-08 13:15:00,139.68,140.11,139.68,139.84,288269.0,139.68,140.11,139.68,139.84,288269.0
2023-08-08 13:20:00,139.83,139.95,139.72,139.77,232658.0,139.83,139.95,139.72,139.77,232658.0
2023-08-08 13:25:00,139.77,139.77,139.54,139.69,256790.0,139.77,139.77,139.54,139.69,256790.0
2023-08-08 13:30:00,139.68,139.81,139.58,139.59,282616.0,139.68,139.81,139.58,139.59,282616.0
2023-08-08 13:35:00,139.59,139.74,139.39,139.74,285858.0,139.59,139.74,139.39,139.74,285858.0
2023-08-08 13:40:00,139.73,139.86,139.7,139.76,227980.0,139.73,139.86,139.7,139.76,227980.0
2023-08-08 13:45:00,139.76,139.83,139.62,139.67,176872.0,139.76,139.83,139.62,139.67,176872.0
2023-08-08 13:50:00,139.68,139.86,139.61,139.75,282170.0,139.68,139.86,139.61,139.75,282170.0
2023-08-08 13:55:00,139.74,139.86,139.69,139.84,198651.0,139.74,139.86,139.69,139.84,198651.0
2023-08-08 14:00:00,139.84,139.93,139.56,139.64,281987.0,139.84,139.93,139.56,139.64,281987.0
2023-08-08 14:05:00,139.62,139.71,139.53,139.62,244738.0,139.62,139.71,139.53,139.62,244738.0
2023-08-08 14:10:00,139.61,139.71,139.52,139.65,280731.0,139.61,139.71,139.52,139.65,280731.0
2023-08-08 14:15:00,139.64,140.03,139.63,139.95,384613.0,139.64,140.03,139.63,139.95,384613.0
2023-08-08 14:20:00,139.94,140.0,139.73,139.73,246498.0,139.94,140.0,139.73,139.73,246498.0
2023-08-08 14:25:00,139.74,139.79,139.57,139.66,251969.0,139.74,139.79,139.57,139.66,251969.0
2023-08-08 14:30:00,139.67,139.69,139.49,139.65,234936.0,139.67,139.69,139.49,139.65,234936.0
2023-08-08 14:35:00,139.65,139.71,139.47,139.53,293227.0,139.65,139.71,139.47,139.53,293227.0
2023-08-08 14:40:00,139.53,139.56,139.39,139.5,236658.0,139.53,139.56,139.39,139.5,236658.0
2023-08-08 14:45:00,139.5,139.54,139.43,139.5,268310.0,139.5,139.54,139.43,139.5,268310.0
2023-08-08 14:50:00,139.51,139.64,139.45,139.6,237546.0,139.51,139.64,139.45,139.6,237546.0
2023-08-08 14:55:00,139.6,139.85,139.59,139.75,374049.0,139.6,139.85,139.59,139.75,374049.0
2023-08-08 15:00:00,139.74,139.76,139.37,139.43,490698.0,139.74,139.76,139.37,139.43,490698.0
2023-08-08 15:05:00,139.44,139.55,139.37,139.43,447818.0,139.44,139.55,139.37,139.43,447818.0
2023-08-08 15:10:00,139.42,139.57,139.4,139.49,292378.0,139.42,139.57,139.4,139.49,292378.0
2023-08-08 15:15:00,139.5,139.57,139.4,139.44,252152.0,139.5,139.57,139.4,139.44,252152.0
2023-08-08 15:20:00,139.44,139.7,139.43,139.61,360597.0,139.44,139.7,139.43,139.61,360597.0
2023-08-08 15:25:00,139.61,139.75,139.52,139.73,368153.0,139.61,139.75,139.52,139.73,368153.0
2023-08-08 15:30:00,139.73,139.79,139.46,139.56,382105.0,139.73,139.79,139.46,139.56,382105.0
2023-08-08 15:35:00,139.55,139.57,139.45,139.52,255884.0,139.55,139.57,139.45,139.52,255884.0
2023-08-08 15:40:00,139.51,139.79,139.49,139.62,558507.0,139.51,139.79,139.49,139.62,558507.0
2023-08-08 15:45:00,139.62,139.98,139.59,139.9,724084.0,139.62,139.98,139.59,139.9,724084.0
2023-08-08 15:50:00,139.9,140.13,139.76,139.83,848975.0,139.9,140.13,139.76,139.83,848975.0
2023-08-08 15:55:00,139.83,140.05,139.76,139.92,1438631.0,139.83,140.05,139.76,139.92,1438631.0
2023-08-09 09:30:00,139.94,140.32,139.36,139.53,1353863.0,139.94,140.32,139.36,139.53,1353863.0
2023-08-09 09:35:00,139.53,139.56,138.6,138.76,863870.0,139.53,139.56,138.6,138.76,863870.0
2023-08-09 09:40:00,138.77,139.07,138.39,138.57,919207.0,138.77,139.07,138.39,138.57,919207.0
2023-08-09 09:45:00,138.56,138.86,138.46,138.64,879064.0,138.56,138.86,138.46,138.64,879064.0
2023-08-09 09:50:00,138.62,138.79,138.36,138.51,863772.0,138.62,138.79,138.36,138.51,863772.0
2023-08-09 09:55:00,138.52,138.98,138.5,138.8,710801.0,138.52,138.98,138.5,138.8,710801.0
2023-08-09 10:00:00,138.79,139.1,138.73,138.93,537361.0,138.79,139.1,138.73,138.93,537361.0
2023-08-09 10:05:00,138.94,139.05,138.73,139.04,412970.0,138.94,139.05,138.73,139.04,412970.0
2023-08-09 10:10:00,139.04,139.52,139.02,139.22,673685.0,139.04,139.52,139.02,139.22,673685.0
2023-08-09 10:15:00,139.21,139.33,138.96,139.06,352337.0,139.21,139.33,138.96,139.06,352337.0
2023-08-09 10:20:00,139.06,139.09,138.75,138.76,476743.0,139.06,139.09,138.75,138.76,476743.0
2023-08-09 10:25:00,138.76,139.08,138.76,139.07,368881.0,138.76,139.08,138.76,139.07,368881.0
2023-08-09 10:30:00,139.06,139.16,138.85,138.88,344135.0,139.06,139.16,138.85,138.88,344135.0
2023-08-09 10:35:00,138.88,139.12,138.81,139.04,309854.0,138.88,139.12,138.81,139.04,309854.0
2023-08-09 10:40:00,139.03,139.12,138.88,138.99,334258.0,139.03,139.12,138.88,138.99,334258.0
2023-08-09 10:45:00,138.99,139.05,138.77,138.78,317669.0,138.99,139.05,138.77,138.78,317669.0
2023-08-09 10:50:00,138.77,138.81,138.27,138.36,714305.0,138.77,138.81,138.27,138.36,714305.0
2023-08-09 10:55:00,138.36,138.49,137.92,137.93,834426.0,138.36,138.49,137.92,137.93,834426.0
2023-08-09 11:00:00,137.92,138.26,137.86,138.19,671717.0,137.92,138.26,137.86,138.19,671717.0
2023-08-09 11:05:00,138.2,138.21,137.95,137.96,386655.0,138.2,138.21,137.95,137.96,386655.0
2023-08-09 11:10:00,137.97,137.99,137.36,137.37,695118.0,137.97,137.99,137.36,137.37,695118.0
2023-08-09 11:15:00,137.37,137.5,137.16,137.23,731857.0,137.37,137.5,137.16,137.23,731857.0
2023-08-09 11:20:00,137.23,137.42,137.14,137.36,612951.0,137.23,137.42,137.14,137.36,612951.0
2023-08-09 11:25:00,137.37,137.43,137.17,137.26,642476.0,137.37,137.43,137.17,137.26,642476.0
2023-08-09 11:30:00,137.26,137.66,137.1,137.62,1047969.0,137.26,137.66,137.1,137.62,1047969.0
2023-08-09 11:35:00,137.62,137.73,137.44,137.69,491367.0,137.62,137.73,137.44,137.69,491367.0
2023-08-09 11:40:00,137.69,137.82,137.56,137.75,395704.0,137.69,137.82,137.56,137.75,395704.0
2023-08-09 11:45:00,137.74,137.83,137.6,137.62,397777.0,137.74,137.83,137.6,137.62,397777.0
2023-08-09 11:50:00,137.62,137.7,137.43,137.55,439533.0,137.62,137.7,137.43,137.55,439533.0
2023-08-09 11:55:00,137.55,137.77,137.46,137.71,323553.0,137.55,137.77,137.46,137.71,323553.0
2023-08-09 12:00:00,137.71,138.04,137.68,137.95,369540.0,137.71,138.04,137.68,137.95,369540.0
2023-08-09 12:05:00,137.94,138.12,137.82,137.97,270384.0,137.94,138.12,137.82,137.97,270384.0
2023-08-09 12:10:00,137.98,138.04,137.87,138.0,234488.0,137.98,138.04,137.87,138.0,234488.0
2023-08-09 12:15:00,137.99,138.1,137.97,138.0,186561.0,137.99,138.1,137.97,138.0,186561.0
2023-08-09 12:20:00,138.0,138.02,137.78,137.97,284836.0,138.0,138.02,137.78,137.97,284836.0
2023-08-09 12:25:00,137.97,138.08,137.91,137.95,175001.0,137.97,138.08,137.91,137.95,175001.0
2023-08-09 12:30:00,137.94,138.14,137.91,138.11,190472.0,137.94,138.14,137.91,138.11,190472.0
2023-08-09 12:35:00,138.1,138.32,137.99,138.19,338829.0,138.1,138.32,137.99,138.19,338829.0
2023-08-09 12:40:00,138.2,138.32,138.15,138.21,186969.0,138.2,138.32,138.15,138.21,186969.0
2023-08-09 12:45:00,138.21,138.33,138.11,138.29,228502.0,138.21,138.33,138.11,138.29,228502.0
2023-08-09 12:50:00,138.28,138.3,138.06,138.18,188523.0,138.28,138.3,138.06,138.18,188523.0
2023-08-09 12:55:00,138.19,138.27,138.06,138.13,217962.0,138.19,138.27,138.06,138.13,217962.0
2023-08-09 13:00:00,138.12,138.3,138.02,138.24,220422.0,138.12,138.3,138.02,138.24,220422.0
2023-08-09 13:05:00,138.24,138.38,138.23,138.34,305465.0,138.24,138.38,138.23,138.34,305465.0
2023-08-09 13:10:00,138.35,138.64,138.28,138.59,1023034.0,138.35,138.64,138.28,138.59,1023034.0
2023-08-09 13:15:00,138.61,138.7,138.18,138.25,510877.0,138.61,138.7,138.18,138.25,510877.0
2023-08-09 13:20:00,138.25,138.3,138.14,138.16,278108.0,138.25,138.3,138.14,138.16,278108.0
2023-08-09 13:25:00,138.15,138.25,138.11,138.16,203049.0,138.15,138.25,138.11,138.16,203049.0
2023-08-09 13:30:00,138.17,138.34,138.15,138.22,258887.0,138.17,138.34,138.15,138.22,258887.0
2023-08-09 13:35:00,138.23,138.41,138.17,138.41,394641.0,138.23,138.41,138.17,138.41,394641.0
2023-08-09 13:40:00,138.41,138.59,138.36,138.55,333941.0,138.41,138.59,138.36,138.55,333941.0
2023-08-09 13:45:00,138.53,138.6,138.33,138.34,277443.0,138.53,138.6,138.33,138.34,277443.0
2023-08-09 13:50:00,138.34,138.49,138.32,138.47,196028.0,138.34,138.49,138.32,138.47,196028.0
2023-08-09 13:55:00,138.47,138.53,138.32,138.39,213312.0,138.47,138.53,138.32,138.39,213312.0
2023-08-09 14:00:00,138.39,138.48,138.25,138.48,238645.0,138.39,138.48,138.25,138.48,238645.0
2023-08-09 14:05:00,138.49,138.54,138.44,138.53,222220.0,138.49,138.54,138.44,138.53,222220.0
2023-08-09 14:10:00,138.53,138.67,138.48,138.66,226668.0,138.53,138.67,138.48,138.66,226668.0
2023-08-09 14:15:00,138.66,138.83,138.65,138.77,280093.0,138.66,138.83,138.65,138.77,280093.0
2023-08-09 14:20:00,138.76,138.82,138.73,138.8,216107.0,138.76,138.82,138.73,138.8,216107.0
2023-08-09 14:25:00,138.8,138.94,138.78,138.9,239454.0,138.8,138.94,138.78,138.9,239454.0
2023-08-09 14:30:00,138.91,139.08,138.81,138.82,379833.0,138.91,139.08,138.81,138.82,379833.0
2023-08-09 14:35:00,138.81,139.03,138.81,139.0,279979.0,138.81,139.03,138.81,139.0,279979.0
2023-08-09 14:40:00,139.01,139.03,138.81,138.94,293467.0,139.01,139.03,138.81,138.94,293467.0
2023-08-09 14:45:00,138.94,139.18,138.89,139.1,334661.0,138.94,139.18,138.89,139.1,334661.0
2023-08-09 14:50:00,139.11,139.11,138.8,138.85,469291.0,139.11,139.11,138.8,138.85,469291.0
2023-08-09 14:55:00,138.86,139.03,138.8,138.82,343718.0,138.86,139.03,138.8,138.82,343718.0
2023-08-09 15:00:00,138.84,139.0,138.79,138.95,262490.0,138.84,139.0,138.79,138.95,262490.0
2023-08-09 15:05:00,138.95,138.99,138.62,138.71,405728.0,138.95,138.99,138.62,138.71,405728.0
2023-08-09 15:10:00,138.71,138.71,138.48,138.56,379172.0,138.71,138.71,138.48,138.56,379172.0
2023-08-09 15:15:00,138.55,138.66,138.47,138.64,222117.0,138.55,138.66,138.47,138.64,222117.0
2023-08-09 15:20:00,138.64,138.83,138.59,138.77,258284.0,138.64,138.83,138.59,138.77,258284.0
2023-08-09 15:25:00,138.78,138.87,138.72,138.77,229923.0,138.78,138.87,138.72,138.77,229923.0
2023-08-09 15:30:00,138.77,138.87,138.71,138.75,478141.0,138.77,138.87,138.71,138.75,478141.0
2023-08-09 15:35:00,138.74,138.81,138.41,138.44,574840.0,138.74,138.81,138.41,138.44,574840.0
2023-08-09 15:40:00,138.43,138.55,138.26,138.28,373674.0,138.43,138.55,138.26,138.28,373674.0
2023-08-09 15:45:00,138.27,138.27,137.84,137.99,578376.0,138.27,138.27,137.84,137.99,578376.0
2023-08-09 15:50:00,137.99,138.43,137.82,138.12,945606.0,137.99,138.43,137.82,138.12,945606.0
2023-08-09 15:55:00,138.07,138.11,137.7,137.86,2134536.0,138.07,138.11,137.7,137.86,2134536.0
2023-08-10 09:30:00,139.2,139.78,138.91,139.46,1787342.0,139.2,139.78,138.91,139.46,1787342.0
2023-08-10 09:35:00,139.47,139.74,139.08,139.68,811220.0,139.47,139.74,139.08,139.68,811220.0
2023-08-10 09:40:00,139.69,139.88,139.22,139.39,835576.0,139.69,139.88,139.22,139.39,835576.0
2023-08-10 09:45:00,139.4,139.85,139.4,139.8,801111.0,139.4,139.85,139.4,139.8,801111.0
2023-08-10 09:50:00,139.8,139.97,139.66,139.94,704563.0,139.8,139.97,139.66,139.94,704563.0
2023-08-10 09:55:00,139.95,140.1,139.71,140.07,998472.0,139.95,140.1,139.71,140.07,998472.0
2023-08-10 10:00:00,140.08,140.29,139.92,140.24,722687.0,140.08,140.29,139.92,140.24,722687.0
2023-08-10 10:05:00,140.24,140.41,140.05,140.12,1001481.0,140.24,140.41,140.05,140.12,1001481.0
2023-08-10 10:10:00,140.12,140.28,140.03,140.08,544470.0,140.12,140.28,140.03,140.08,544470.0
2023-08-10 10:15:00,140.09,140.29,139.93,140.0,816912.0,140.09,140.29,139.93,140.0,816912.0
2023-08-10 10:20:00,140.02,140.28,139.89,140.28,535147.0,140.02,140.28,139.89,140.28,535147.0
2023-08-10 10:25:00,140.28,140.3,139.98,140.02,421008.0,140.28,140.3,139.98,140.02,421008.0
2023-08-10 10:30:00,140.02,140.28,139.9,140.27,392989.0,140.02,140.28,139.9,140.27,392989.0
2023-08-10 10:35:00,140.27,140.29,139.73,139.98,662699.0,140.27,140.29,139.73,139.98,662699.0
2023-08-10 10:40:00,140.0,140.02,139.66,139.72,421401.0,140.0,140.02,139.66,139.72,421401.0
2023-08-10 10:45:00,139.69,139.69,139.27,139.48,721938.0,139.69,139.69,139.27,139.48,721938.0
2023-08-10 10:50:00,139.47,139.67,139.27,139.67,485533.0,139.47,139.67,139.27,139.67,485533.0
2023-08-10 10:55:00,139.66,139.91,139.64,139.67,442608.0,139.66,139.91,139.64,139.67,442608.0
2023-08-10 11:00:00,139.68,139.75,139.17,139.41,585247.0,139.68,139.75,139.17,139.41,585247.0
2023-08-10 11:05:00,139.42,139.75,139.12,139.47,556735.0,139.42,139.75,139.12,139.47,556735.0
2023-08-10 11:10:00,139.47,139.72,139.33,139.35,469883.0,139.47,139.72,139.33,139.35,469883.0
2023-08-10 11:15:00,139.36,139.51,139.16,139.34,403529.0,139.36,139.51,139.16,139.34,403529.0
2023-08-10 11:20:00,139.35,139.37,138.93,139.01,604345.0,139.35,139.37,138.93,139.01,604345.0
2023-08-10 11:25:00,139.0,139.45,139.0,139.35,530424.0,139.0,139.45,139.0,139.35,530424.0
2023-08-10 11:30:00,139.35,139.64,139.18,139.64,473973.0,139.35,139.64,139.18,139.64,473973.0
2023-08-10 11:35:00,139.65,139.73,139.53,139.63,409034.0,139.65,139.73,139.53,139.63,409034.0
2023-08-10 11:40:00,139.63,139.64,139.25,139.33,375630.0,139.63,139.64,139.25,139.33,375630.0
2023-08-10 11:45:00,139.32,139.34,138.79,138.91,530135.0,139.32,139.34,138.79,138.91,530135.0
2023-08-10 11:50:00,138.9,138.94,138.56,138.71,517486.0,138.9,138.94,138.56,138.71,517486.0
2023-08-10 11:55:00,138.71,139.01,138.56,138.84,373389.0,138.71,139.01,138.56,138.84,373389.0
2023-08-10 12:00:00,138.84,138.86,138.57,138.77,406775.0,138.84,138.86,138.57,138.77,406775.0
2023-08-10 12:05:00,138.78,139.03,138.75,138.96,341699.0,138.78,139.03,138.75,138.96,341699.0
2023-08-10 12:10:00,138.96,139.08,138.76,138.82,269704.0,138.96,139.08,138.76,138.82,269704.0
2023-08-10 12:15:00,138.82,138.84,138.64,138.69,285334.0,138.82,138.84,138.64,138.69,285334.0
2023-08-10 12:20:00,138.68,138.74,138.46,138.62,467867.0,138.68,138.74,138.46,138.62,467867.0
2023-08-10 12:25:00,138.62,138.63,138.04,138.47,826300.0,138.62,138.63,138.04,138.47,826300.0
2023-08-10 12:30:00,138.47,138.65,138.39,138.55,469269.0,138.47,138.65,138.39,138.55,469269.0
2023-08-10 12:35:00,138.53,138.86,138.5,138.8,440052.0,138.53,138.86,138.5,138.8,440052.0
2023-08-10 12:40:00,138.81,138.83,138.57,138.74,301891.0,138.81,138.83,138.57,138.74,301891.0
2023-08-10 12:45:00,138.74,138.97,138.67,138.72,483729.0,138.74,138.97,138.67,138.72,483729.0
2023-08-10 12:50:00,138.73,138.73,138.28,138.31,382588.0,138.73,138.73,138.28,138.31,382588.0
2023-08-10 12:55:00,138.31,138.33,137.93,138.08,545621.0,138.31,138.33,137.93,138.08,545621.0
2023-08-10 13:00:00,138.07,138.28,137.99,138.26,454267.0,138.07,138.28,137.99,138.26,454267.0
2023-08-10 13:05:00,138.26,138.42,138.18,138.38,397981.0,138.26,138.42,138.18,138.38,397981.0
2023-08-10 13:10:00,138.38,138.43,138.16,138.38,462847.0,138.38,138.43,138.16,138.38,462847.0
2023-08-10 13:15:00,138.38,138.43,138.14,138.22,316577.0,138.38,138.43,138.14,138.22,316577.0
2023-08-10 13:20:00,138.21,138.23,137.74,138.01,556747.0,138.21,138.23,137.74,138.01,556747.0
2023-08-10 13:25:00,138.0,138.08,137.82,138.04,393604.0,138.0,138.08,137.82,138.04,393604.0
2023-08-10 13:30:00,138.02,138.1,137.84,138.09,354090.0,138.02,138.1,137.84,138.09,354090.0
2023-08-10 13:35:00,138.09,138.1,137.9,138.01,207738.0,138.09,138.1,137.9,138.01,207738.0
2023-08-10 13:40:00,138.01,138.04,137.52,137.72,516044.0,138.01,138.04,137.52,137.72,516044.0
2023-08-10 13:45:00,137.71,138.1,137.68,137.99,393093.0,137.71,138.1,137.68,137.99,393093.0
2023-08-10 13:50:00,137.98,138.22,137.98,138.06,355262.0,137.98,138.22,137.98,138.06,355262.0
2023-08-10 13:55:00,138.04,138.04,137.49,137.66,450391.0,138.04,138.04,137.49,137.66,450391.0
2023-08-10 14:00:00,137.67,138.0,137.63,138.0,318200.0,137.67,138.0,137.63,138.0,318200.0
2023-08-10 14:05:00,138.0,138.33,138.0,138.18,376990.0,138.0,138.33,138.0,138.18,376990.0
2023-08-10 14:10:00,138.18,138.63,138.18,138.6,552955.0,138.18,138.63,138.18,138.6,552955.0
2023-08-10 14:15:00,138.61,138.73,138.31,138.35,510527.0,138.61,138.73,138.31,138.35,510527.0
2023-08-10 14:20:00,138.33,138.67,138.33,138.56,331565.0,138.33,138.67,138.33,138.56,331565.0
2023-08-10 14:25:00,138.57,138.63,138.25,138.44,394961.0,138.57,138.63,138.25,138.44,394961.0
2023-08-10 14:30:00,138.44,138.61,138.19,138.23,348840.0,138.44,138.61,138.19,138.23,348840.0
2023-08-10 14:35:00,138.23,138.3,138.05,138.25,499239.0,138.23,138.3,138.05,138.25,499239.0
2023-08-10 14:40:00,138.24,138.29,137.99,138.26,357434.0,138.24,138.29,137.99,138.26,357434.0
2023-08-10 14:45:00,138.27,138.53,138.19,138.4,401700.0,138.27,138.53,138.19,138.4,401700.0
2023-08-10 14:50:00,138.4,138.68,138.32,138.61,396069.0,138.4,138.68,138.32,138.61,396069.0
2023-08-10 14:55:00,138.61,138.78,138.5,138.66,433386.0,138.61,138.78,138.5,138.66,433386.0
2023-08-10 15:00:00,138.68,138.68,138.12,138.26,625414.0,138.68,138.68,138.12,138.26,625414.0
2023-08-10 15:05:00,138.27,138.32,138.12,138.3,390658.0,138.27,138.32,138.12,138.3,390658.0
2023-08-10 15:10:00,138.3,138.6,138.3,138.56,562470.0,138.3,138.6,138.3,138.56,562470.0
2023-08-10 15:15:00,138.57,138.72,138.5,138.65,373990.0,138.57,138.72,138.5,138.65,373990.0
2023-08-10 15:20:00,138.65,138.73,138.42,138.52,409721.0,138.65,138.73,138.42,138.52,409721.0
2023-08-10 15:25:00,138.5,138.53,138.21,138.35,541863.0,138.5,138.53,138.21,138.35,541863.0
2023-08-10 15:30:00,138.35,138.35,138.03,138.09,447109.0,138.35,138.35,138.03,138.09,447109.0
2023-08-10 15:35:00,138.09,138.32,138.0,138.17,386481.0,138.09,138.32,138.0,138.17,386481.0
2023-08-10 15:40:00,138.15,138.3,138.1,138.16,505357.0,138.15,138.3,138.1,138.16,505357.0
2023-08-10 15:45:00,138.15,138.58,138.04,138.28,574605.0,138.15,138.58,138.04,138.28,574605.0
2023-08-10 15:50:00,138.29,138.69,138.14,138.53,703440.0,138.29,138.69,138.14,138.53,703440.0
2023-08-10 15:55:00,138.53,138.67,138.51,138.59,1072400.0,138.53,138.67,138.51,138.59,1072400.0
2023-08-11 09:30:00,137.4,138.45,137.3,138.35,1605737.0,137.4,138.45,137.3,138.35,1605737.0
2023-08-11 09:35:00,138.35,138.79,138.05,138.46,896159.0,138.35,138.79,138.05,138.46,896159.0
2023-08-11 09:40:00,138.45,138.57,137.75,137.82,717724.0,138.45,138.57,137.75,137.82,717724.0
2023-08-11 09:45:00,137.8,137.8,137.0,137.46,711073.0,137.8,137.8,137.0,137.46,711073.0
2023-08-11 09:50:00,137.46,137.58,137.21,137.3,446980.0,137.46,137.58,137.21,137.3,446980.0
2023-08-11 09:55:00,137.31,137.43,137.15,137.18,517079.0,137.31,137.43,137.15,137.18,517079.0
2023-08-11 10:00:00,137.19,137.97,137.18,137.91,965895.0,137.19,137.97,137.18,137.91,965895.0
2023-08-11 10:05:00,137.9,138.14,137.86,138.04,653048.0,137.9,138.14,137.86,138.04,653048.0
2023-08-11 10:10:00,138.05,138.61,137.88,138.58,746929.0,138.05,138.61,137.88,138.58,746929.0
2023-08-11 10:15:00,138.59,138.88,138.49,138.73,889303.0,138.59,138.88,138.49,138.73,889303.0
2023-08-11 10:20:00,138.72,139.33,138.72,139.28,1013794.0,138.72,139.33,138.72,139.28,1013794.0
2023-08-11 10:25:00,139.27,139.29,138.79,138.86,479221.0,139.27,139.29,138.79,138.86,479221.0
2023-08-11 10:30:00,138.87,139.12,138.63,138.7,478063.0,138.87,139.12,138.63,138.7,478063.0
2023-08-11 10:35:00,138.7,139.08,138.66,139.02,438132.0,138.7,139.08,138.66,139.02,438132.0
2023-08-11 10:40:00,139.0,139.25,138.78,138.81,496254.0,139.0,139.25,138.78,138.81,496254.0
2023-08-11 10:45:00,138.81,139.02,138.65,138.83,465099.0,138.81,139.02,138.65,138.83,465099.0
2023-08-11 10:50:00,138.82,138.82,138.3,138.39,487561.0,138.82,138.82,138.3,138.39,487561.0
2023-08-11 10:55:00,138.38,138.49,138.17,138.33,604367.0,138.38,138.49,138.17,138.33,604367.0
2023-08-11 11:00:00,138.33,138.55,138.32,138.43,545168.0,138.33,138.55,138.32,138.43,545168.0
2023-08-11 11:05:00,138.44,138.47,138.19,138.23,317912.0,138.44,138.47,138.19,138.23,317912.0
2023-08-11 11:10:00,138.22,138.28,137.86,137.92,421134.0,138.22,138.28,137.86,137.92,421134.0
2023-08-11 11:15:00,137.92,138.28,137.86,138.27,389262.0,137.92,138.28,137.86,138.27,389262.0
2023-08-11 11:20:00,138.26,138.37,138.02,138.06,239428.0,138.26,138.37,138.02,138.06,239428.0
2023-08-11 11:25:00,138.06,138.14,137.95,137.97,240516.0,138.06,138.14,137.95,137.97,240516.0
2023-08-11 11:30:00,137.96,138.25,137.9,137.93,274081.0,137.96,138.25,137.9,137.93,274081.0
2023-08-11 11:35:00,137.93,138.23,137.91,138.07,282735.0,137.93,138.23,137.91,138.07,282735.0
2023-08-11 11:40:00,138.05,138.2,137.99,138.2,252671.0,138.05,138.2,137.99,138.2,252671.0
2023-08-11 11:45:00,138.2,138.26,137.93,138.02,243743.0,138.2,138.26,137.93,138.02,243743.0
2023-08-11 11:50:00,138.01,138.08,137.91,138.05,183429.0,138.01,138.08,137.91,138.05,183429.0
2023-08-11 11:55:00,138.06,138.62,138.02,138.58,465395.0,138.06,138.62,138.02,138.58,465395.0
2023-08-11 12:00:00,138.58,138.67,138.31,138.38,292858.0,138.58,138.67,138.31,138.38,292858.0
2023-08-11 12:05:00,138.4,138.54,138.38,138.47,233114.0,138.4,138.54,138.38,138.47,233114.0
2023-08-11 12:10:00,138.48,138.8,138.42,138.75,277128.0,138.48,138.8,138.42,138.75,277128.0
2023-08-11 12:15:00,138.75,138.83,138.56,138.65,224427.0,138.75,138.83,138.56,138.65,224427.0
2023-08-11 12:20:00,138.63,138.7,138.49,138.52,199470.0,138.63,138.7,138.49,138.52,199470.0
2023-08-11 12:25:00,138.52,138.56,138.31,138.52,280525.0,138.52,138.56,138.31,138.52,280525.0
2023-08-11 12:30:00,138.52,138.62,138.48,138.55,201274.0,138.52,138.62,138.48,138.55,201274.0
2023-08-11 12:35:00,138.54,138.58,138.37,138.37,203988.0,138.54,138.58,138.37,138.37,203988.0
2023-08-11 12:40:00,138.37,138.48,138.33,138.38,230006.0,138.37,138.48,138.33,138.38,230006.0
2023-08-11 12:45:00,138.38,138.54,138.18,138.19,297010.0,138.38,138.54,138.18,138.19,297010.0
2023-08-11 12:50:00,138.19,138.3,138.13,138.21,279086.0,138.19,138.3,138.13,138.21,279086.0
2023-08-11 12:55:00,138.2,138.38,138.18,138.33,306711.0,138.2,138.38,138.18,138.33,306711.0
2023-08-11 13:00:00,138.34,138.51,138.32,138.45,259318.0,138.34,138.51,138.32,138.45,259318.0
2023-08-11 13:05:00,138.44,138.45,138.26,138.32,199296.0,138.44,138.45,138.26,138.32,199296.0
2023-08-11 13:10:00,138.33,138.52,138.27,138.48,200375.0,138.33,138.52,138.27,138.48,200375.0
2023-08-11 13:15:00,138.49,138.65,138.43,138.56,270444.0,138.49,138.65,138.43,138.56,270444.0
2023-08-11 13:20:00,138.55,138.67,138.51,138.61,217532.0,138.55,138.67,138.51,138.61,217532.0
2023-08-11 13:25:00,138.61,138.81,138.6,138.74,259292.0,138.61,138.81,138.6,138.74,259292.0
2023-08-11 13:30:00,138.74,138.81,138.6,138.69,334928.0,138.74,138.81,138.6,138.69,334928.0
2023-08-11 13:35:00,138.69,138.7,138.43,138.53,276710.0,138.69,138.7,138.43,138.53,276710.0
2023-08-11 13:40:00,138.53,138.58,138.21,138.27,330517.0,138.53,138.58,138.21,138.27,330517.0
2023-08-11 13:45:00,138.26,138.32,138.16,138.19,246621.0,138.26,138.32,138.16,138.19,246621.0
2023-08-11 13:50:00,138.2,138.41,138.16,138.39,288594.0,138.2,138.41,138.16,138.39,288594.0
2023-08-11 13:55:00,138.39,138.57,138.3,138.54,275080.0,138.39,138.57,138.3,138.54,275080.0
2023-08-11 14:00:00,138.55,138.72,138.51,138.57,322802.0,138.55,138.72,138.51,138.57,322802.0
2023-08-11 14:05:00,138.58,138.71,138.5,138.54,218359.0,138.58,138.71,138.5,138.54,218359.0
2023-08-11 14:10:00,138.54,138.62,138.48,138.6,176386.0,138.54,138.62,138.48,138.6,176386.0
2023-08-11 14:15:00,138.61,138.72,138.5,138.69,233663.0,138.61,138.72,138.5,138.69,233663.0
2023-08-11 14:20:00,138.69,138.69,138.53,138.56,252656.0,138.69,138.69,138.53,138.56,252656.0
2023-08-11 14:25:00,138.57,138.76,138.57,138.6,291874.0,138.57,138.76,138.57,138.6,291874.0
2023-08-11 14:30:00,138.6,138.84,138.59,138.67,302462.0,138.6,138.84,138.59,138.67,302462.0
2023-08-11 14:35:00,138.65,138.81,138.49,138.79,272852.0,138.65,138.81,138.49,138.79,272852.0
2023-08-11 14:40:00,138.81,138.86,138.66,138.69,258856.0,138.81,138.86,138.66,138.69,258856.0
2023-08-11 14:45:00,138.7,138.8,138.64,138.75,223726.0,138.7,138.8,138.64,138.75,223726.0
2023-08-11 14:50:00,138.75,138.75,138.63,138.67,238607.0,138.75,138.75,138.63,138.67,238607.0
2023-08-11 14:55:00,138.67,138.76,138.63,138.68,236830.0,138.67,138.76,138.63,138.68,236830.0
2023-08-11 15:00:00,138.68,138.71,138.46,138.59,299415.0,138.68,138.71,138.46,138.59,299415.0
2023-08-11 15:05:00,138.59,138.61,138.12,138.13,435724.0,138.59,138.61,138.12,138.13,435724.0
2023-08-11 15:10:00,138.13,138.28,138.05,138.25,347256.0,138.13,138.28,138.05,138.25,347256.0
2023-08-11 15:15:00,138.24,138.49,138.19,138.45,313459.0,138.24,138.49,138.19,138.45,313459.0
2023-08-11 15:20:00,138.45,138.55,138.39,138.51,248178.0,138.45,138.55,138.39,138.51,248178.0
2023-08-11 15:25:00,138.51,138.63,138.5,138.55,267289.0,138.51,138.63,138.5,138.55,267289.0
2023-08-11 15:30:00,138.54,138.73,138.48,138.61,331925.0,138.54,138.73,138.48,138.61,331925.0
2023-08-11 15:35:00,138.62,138.67,138.43,138.44,292466.0,138.62,138.67,138.43,138.44,292466.0
2023-08-11 15:40:00,138.43,138.46,138.31,138.43,247891.0,138.43,138.46,138.31,138.43,247891.0
2023-08-11 15:45:00,138.43,138.53,138.27,138.52,327395.0,138.43,138.53,138.27,138.52,327395.0
2023-08-11 15:50:00,138.52,138.53,138.34,138.4,464790.0,138.52,138.53,138.34,138.4,464790.0
2023-08-11 15:55:00,138.4,138.48,138.18,138.46,1447642.0,138.4,138.48,138.18,138.46,1447642.0
2023-08-14 09:30:00,138.25,138.91,138.17,138.43,1597443.0,138.25,138.91,138.17,138.43,1597443.0
2023-08-14 09:35:00,138.44,138.44,137.75,138.08,907670.0,138.44,138.44,137.75,138.08,907670.0
2023-08-14 09:40:00,138.12,138.8,138.05,138.63,791798.0,138.12,138.8,138.05,138.63,791798.0
2023-08-14 09:45:00,138.63,138.95,138.31,138.84,820366.0,138.63,138.95,138.31,138.84,820366.0
2023-08-14 09:50:00,138.83,139.54,138.75,139.37,994841.0,138.83,139.54,138.75,139.37,994841.0
2023-08-14 09:55:00,139.36,139.37,139.03,139.12,431255.0,139.36,139.37,139.03,139.12,431255.0
2023-08-14 10:00:00,139.1,139.25,138.88,139.23,557370.0,139.1,139.25,138.88,139.23,557370.0
2023-08-14 10:05:00,139.24,139.39,139.02,139.35,621430.0,139.24,139.39,139.02,139.35,621430.0
2023-08-14 10:10:00,139.34,139.64,139.29,139.62,738125.0,139.34,139.64,139.29,139.62,738125.0
2023-08-14 10:15:00,139.62,139.7,139.47,139.5,544936.0,139.62,139.7,139.47,139.5,544936.0
2023-08-14 10:20:00,139.5,139.7,139.39,139.52,387171.0,139.5,139.7,139.39,139.52,387171.0
2023-08-14 10:25:00,139.53,140.06,139.53,139.82,1072804.0,139.53,140.06,139.53,139.82,1072804.0
2023-08-14 10:30:00,139.83,139.87,139.62,139.79,503895.0,139.83,139.87,139.62,139.79,503895.0
2023-08-14 10:35:00,139.78,140.23,139.78,140.12,604992.0,139.78,140.23,139.78,140.12,604992.0
2023-08-14 10:40:00,140.11,140.33,140.04,140.17,590156.0,140.11,140.33,140.04,140.17,590156.0
2023-08-14 10:45:00,140.19,140.3,139.94,140.05,487528.0,140.19,140.3,139.94,140.05,487528.0
2023-08-14 10:50:00,140.05,140.5,140.04,140.5,537609.0,140.05,140.5,140.04,140.5,537609.0
2023-08-14 10:55:00,140.49,140.54,140.28,140.29,451240.0,140.49,140.54,140.28,140.29,451240.0
2023-08-14 11:00:00,140.3,140.39,140.18,140.39,299518.0,140.3,140.39,140.18,140.39,299518.0
2023-08-14 11:05:00,140.38,140.43,140.06,140.17,337688.0,140.38,140.43,140.06,140.17,337688.0
2023-08-14 11:10:00,140.17,140.28,139.87,139.88,422688.0,140.17,140.28,139.87,139.88,422688.0
2023-08-14 11:15:00,139.87,139.99,139.75,139.77,313842.0,139.87,139.99,139.75,139.77,313842.0
2023-08-14 11:20:00,139.78,139.84,139.63,139.78,366287.0,139.78,139.84,139.63,139.78,366287.0
2023-08-14 11:25:00,139.77,140.01,139.65,139.99,324625.0,139.77,140.01,139.65,139.99,324625.0
2023-08-14 11:30:00,140.0,140.03,139.73,139.74,255678.0,140.0,140.03,139.73,139.74,255678.0
2023-08-14 11:35:00,139.73,139.97,139.69,139.89,283370.0,139.73,139.97,139.69,139.89,283370.0
2023-08-14 11:40:00,139.87,139.99,139.81,139.92,202396.0,139.87,139.99,139.81,139.92,202396.0
2023-08-14 11:45:00,139.92,140.05,139.8,139.88,235060.0,139.92,140.05,139.8,139.88,235060.0
2023-08-14 11:50:00,139.87,139.94,139.71,139.74,240601.0,139.87,139.94,139.71,139.74,240601.0
2023-08-14 11:55:00,139.77,139.83,139.43,139.44,340520.0,139.77,139.83,139.43,139.44,340520.0
2023-08-14 12:00:00,139.44,139.49,139.21,139.28,506080.0,139.44,139.49,139.21,139.28,506080.0
2023-08-14 12:05:00,139.28,139.35,139.14,139.16,299554.0,139.28,139.35,139.14,139.16,299554.0
2023-08-14 12:10:00,139.16,139.16,138.86,138.99,566399.0,139.16,139.16,138.86,138.99,566399.0
2023-08-14 12:15:00,138.98,139.09,138.81,139.02,422857.0,138.98,139.09,138.81,139.02,422857.0
2023-08-14 12:20:00,139.03,139.07,138.53,138.75,586811.0,139.03,139.07,138.53,138.75,586811.0
2023-08-14 12:25:00,138.75,139.07,138.68,138.91,397073.0,138.75,139.07,138.68,138.91,397073.0
2023-08-14 12:30:00,138.92,139.04,138.83,138.91,279254.0,138.92,139.04,138.83,138.91,279254.0
2023-08-14 12:35:00,138.91,139.08,138.79,139.0,278304.0,138.91,139.08,138.79,139.0,278304.0
2023-08-14 12:40:00,139.0,139.16,138.94,139.11,315045.0,139.0,139.16,138.94,139.11,315045.0
2023-08-14 12:45:00,139.11,139.18,139.04,139.1,235272.0,139.11,139.18,139.04,139.1,235272.0
2023-08-14 12:50:00,139.1,139.21,138.96,139.01,234444.0,139.1,139.21,138.96,139.01,234444.0
2023-08-14 12:55:00,139.0,139.1,138.9,139.09,249637.0,139.0,139.1,138.9,139.09,249637.0
2023-08-14 13:00:00,139.09,139.18,139.01,139.04,229087.0,139.09,139.18,139.01,139.04,229087.0
2023-08-14 13:05:00,139.03,139.2,138.96,139.19,258741.0,139.03,139.2,138.96,139.19,258741.0
2023-08-14 13:10:00,139.2,139.25,139.1,139.15,371016.0,139.2,139.25,139.1,139.15,371016.0
2023-08-14 13:15:00,139.14,139.29,139.13,139.28,220664.0,139.14,139.29,139.13,139.28,220664.0
2023-08-14 13:20:00,139.27,139.48,139.27,139.37,299389.0,139.27,139.48,139.27,139.37,299389.0
2023-08-14 13:25:00,139.38,139.5,139.34,139.47,281071.0,139.38,139.5,139.34,139.47,281071.0
2023-08-14 13:30:00,139.47,139.63,139.36,139.44,338301.0,139.47,139.63,139.36,139.44,338301.0
2023-08-14 13:35:00,139.44,139.6,139.4,139.58,199891.0,139.44,139.6,139.4,139.58,199891.0
2023-08-14 13:40:00,139.57,139.7,139.48,139.52,214392.0,139.57,139.7,139.48,139.52,214392.0
2023-08-14 13:45:00,139.52,139.53,139.38,139.45,242288.0,139.52,139.53,139.38,139.45,242288.0
2023-08-14 13:50:00,139.45,139.56,139.26,139.5,320167.0,139.45,139.56,139.26,139.5,320167.0
2023-08-14 13:55:00,139.5,139.61,139.42,139.61,199308.0,139.5,139.61,139.42,139.61,199308.0
2023-08-14 14:00:00,139.61,139.64,139.44,139.53,207812.0,139.61,139.64,139.44,139.53,207812.0
2023-08-14 14:05:00,139.53,139.64,139.45,139.5,236069.0,139.53,139.64,139.45,139.5,236069.0
2023-08-14 14:10:00,139.49,139.6,139.39,139.51,213556.0,139.49,139.6,139.39,139.51,213556.0
2023-08-14 14:15:00,139.5,139.51,139.22,139.3,251655.0,139.5,139.51,139.22,139.3,251655.0
2023-08-14 14:20:00,139.3,139.47,139.29,139.39,211338.0,139.3,139.47,139.29,139.39,211338.0
2023-08-14 14:25:00,139.39,139.56,139.32,139.54,254059.0,139.39,139.56,139.32,139.54,254059.0
2023-08-14 14:30:00,139.54,139.59,139.31,139.59,387950.0,139.54,139.59,139.31,139.59,387950.0
2023-08-14 14:35:00,139.58,139.67,139.51,139.55,236421.0,139.58,139.67,139.51,139.55,236421.0
2023-08-14 14:40:00,139.53,139.64,139.5,139.57,202455.0,139.53,139.64,139.5,139.57,202455.0
2023-08-14 14:45:00,139.55,139.69,139.49,139.68,192725.0,139.55,139.69,139.49,139.68,192725.0
2023-08-14 14:50:00,139.67,139.8,139.61,139.78,404355.0,139.67,139.8,139.61,139.78,404355.0
2023-08-14 14:55:00,139.78,139.78,139.57,139.62,306505.0,139.78,139.78,139.57,139.62,306505.0
2023-08-14 15:00:00,139.62,139.8,139.55,139.65,275922.0,139.62,139.8,139.55,139.65,275922.0
2023-08-14 15:05:00,139.66,139.73,139.51,139.58,244802.0,139.66,139.73,139.51,139.58,244802.0
2023-08-14 15:10:00,139.57,139.72,139.55,139.7,222541.0,139.57,139.72,139.55,139.7,222541.0
2023-08-14 15:15:00,139.7,139.81,139.66,139.71,376046.0,139.7,139.81,139.66,139.71,376046.0
2023-08-14 15:20:00,139.71,139.8,139.65,139.68,315671.0,139.71,139.8,139.65,139.68,315671.0
2023-08-14 15:25:00,139.67,139.7,139.55,139.58,250999.0,139.67,139.7,139.55,139.58,250999.0
2023-08-14 15:30:00,139.57,139.75,139.54,139.69,286846.0,139.57,139.75,139.54,139.69,286846.0
2023-08-14 15:35:00,139.7,139.84,139.69,139.78,378061.0,139.7,139.84,139.69,139.78,378061.0
2023-08-14 15:40:00,139.78,140.03,139.76,139.98,535400.0,139.78,140.03,139.76,139.98,535400.0
2023-08-14 15:45:00,139.98,139.99,139.86,139.97,394560.0,139.98,139.99,139.86,139.97,394560.0
2023-08-14 15:50:00,139.98,140.34,139.8,140.27,857151.0,139.98,140.34,139.8,140.27,857151.0
2023-08-14 15:55:00,140.27,140.59,140.26,140.58,2357572.0,140.27,140.59,140.26,140.58,2357572.0
2023-08-15 09:30:00,140.05,141.28,139.95,140.63,2073279.0,140.05,141.28,139.95,140.63,2073279.0
2023-08-15 09:35:00,140.66,141.02,140.44,140.71,908826.0,140.66,141.02,140.44,140.71,908826.0
2023-08-15 09:40:00,140.71,140.92,139.52,139.69,1097507.0,140.71,140.92,139.52,139.69,1097507.0
2023-08-15 09:45:00,139.71,139.87,139.41,139.79,747485.0,139.71,139.87,139.41,139.79,747485.0
2023-08-15 09:50:00,139.79,139.95,139.48,139.56,583982.0,139.79,139.95,139.48,139.56,583982.0
2023-08-15 09:55:00,139.55,139.77,139.12,139.26,588543.0,139.55,139.77,139.12,139.26,588543.0
2023-08-15 10:00:00,139.26,139.27,138.67,138.7,1038512.0,139.26,139.27,138.67,138.7,1038512.0
2023-08-15 10:05:00,138.68,138.69,138.17,138.38,1067343.0,138.68,138.69,138.17,138.38,1067343.0
2023-08-15 10:10:00,138.38,138.7,138.34,138.51,754757.0,138.38,138.7,138.34,138.51,754757.0
2023-08-15 10:15:00,138.51,138.62,138.33,138.34,422374.0,138.51,138.62,138.33,138.34,422374.0
2023-08-15 10:20:00,138.34,138.53,137.97,138.02,826820.0,138.34,138.53,137.97,138.02,826820.0
2023-08-15 10:25:00,138.0,138.2,137.94,138.03,569396.0,138.0,138.2,137.94,138.03,569396.0
2023-08-15 10:30:00,138.03,138.08,137.75,137.8,587517.0,138.03,138.08,137.75,137.8,587517.0
2023-08-15 10:35:00,137.8,137.95,137.7,137.94,596962.0,137.8,137.95,137.7,137.94,596962.0
2023-08-15 10:40:00,137.93,138.17,137.76,138.15,504319.0,137.93,138.17,137.76,138.15,504319.0
2023-08-15 10:45:00,138.15,138.34,138.07,138.23,386331.0,138.15,138.34,138.07,138.23,386331.0
2023-08-15 10:50:00,138.22,138.32,137.96,137.99,335545.0,138.22,138.32,137.96,137.99,335545.0
2023-08-15 10:55:00,137.99,138.23,137.98,138.09,287682.0,137.99,138.23,137.98,138.09,287682.0
2023-08-15 11:00:00,138.09,138.43,138.08,138.42,487764.0,138.09,138.43,138.08,138.42,487764.0
2023-08-15 11:05:00,138.41,138.45,138.11,138.18,291322.0,138.41,138.45,138.11,138.18,291322.0
2023-08-15 11:10:00,138.18,138.56,138.17,138.39,422719.0,138.18,138.56,138.17,138.39,422719.0
2023-08-15 11:15:00,138.4,138.47,138.18,138.24,295970.0,138.4,138.47,138.18,138.24,295970.0
2023-08-15 11:20:00,138.23,138.23,137.98,137.98,356043.0,138.23,138.23,137.98,137.98,356043.0
2023-08-15 11:25:00,137.99,138.32,137.89,138.25,480661.0,137.99,138.32,137.89,138.25,480661.0
2023-08-15 11:30:00,138.24,138.32,138.18,138.22,227947.0,138.24,138.32,138.18,138.22,227947.0
2023-08-15 11:35:00,138.22,138.43,138.19,138.3,286131.0,138.22,138.43,138.19,138.3,286131.0
2023-08-15 11:40:00,138.3,138.38,138.09,138.17,278527.0,138.3,138.38,138.09,138.17,278527.0
2023-08-15 11:45:00,138.16,138.21,138.02,138.18,225922.0,138.16,138.21,138.02,138.18,225922.0
2023-08-15 11:50:00,138.19,138.23,138.08,138.1,188083.0,138.19,138.23,138.08,138.1,188083.0
2023-08-15 11:55:00,138.1,138.23,138.07,138.23,185411.0,138.1,138.23,138.07,138.23,185411.0
2023-08-15 12:00:00,138.24,138.45,138.22,138.36,359079.0,138.24,138.45,138.22,138.36,359079.0
2023-08-15 12:05:00,138.36,138.42,138.04,138.05,275195.0,138.36,138.42,138.04,138.05,275195.0
2023-08-15 12:10:00,138.07,138.12,137.88,137.97,357438.0,138.07,138.12,137.88,137.97,357438.0
2023-08-15 12:15:00,137.96,138.05,137.85,138.05,290736.0,137.96,138.05,137.85,138.05,290736.0
2023-08-15 12:20:00,138.04,138.22,137.97,138.21,230273.0,138.04,138.22,137.97,138.21,230273.0
2023-08-15 12:25:00,138.21,138.22,138.14,138.19,232854.0,138.21,138.22,138.14,138.19,232854.0
2023-08-15 12:30:00,138.2,138.22,137.95,137.95,214733.0,138.2,138.22,137.95,137.95,214733.0
2023-08-15 12:35:00,137.95,138.04,137.89,137.97,159133.0,137.95,138.04,137.89,137.97,159133.0
2023-08-15 12:40:00,137.97,138.03,137.91,138.0,230555.0,137.97,138.03,137.91,138.0,230555.0
2023-08-15 12:45:00,138.0,138.06,137.94,137.97,201177.0,138.0,138.06,137.94,137.97,201177.0
2023-08-15 12:50:00,137.97,137.99,137.84,137.87,196268.0,137.97,137.99,137.84,137.87,196268.0
2023-08-15 12:55:00,137.87,138.0,137.81,137.96,226302.0,137.87,138.0,137.81,137.96,226302.0
2023-08-15 13:00:00,137.96,138.01,137.84,137.97,210239.0,137.96,138.01,137.84,137.97,210239.0
2023-08-15 13:05:00,137.97,138.05,137.86,137.88,262172.0,137.97,138.05,137.86,137.88,262172.0
2023-08-15 13:10:00,137.88,138.17,137.86,138.12,249533.0,137.88,138.17,137.86,138.12,249533.0
2023-08-15 13:15:00,138.12,138.18,138.05,138.13,196382.0,138.12,138.18,138.05,138.13,196382.0
2023-08-15 13:20:00,138.13,138.21,138.07,138.18,187700.0,138.13,138.21,138.07,138.18,187700.0
2023-08-15 13:25:00,138.19,138.35,138.16,138.16,235876.0,138.19,138.35,138.16,138.16,235876.0
2023-08-15 13:30:00,138.16,138.19,137.95,137.99,243613.0,138.16,138.19,137.95,137.99,243613.0
2023-08-15 13:35:00,137.98,138.02,137.85,137.92,211968.0,137.98,138.02,137.85,137.92,211968.0
2023-08-15 13:40:00,137.92,137.94,137.72,137.77,379252.0,137.92,137.94,137.72,137.77,379252.0
2023-08-15 13:45:00,137.76,137.82,137.71,137.75,230658.0,137.76,137.82,137.71,137.75,230658.0
2023-08-15 13:50:00,137.74,137.87,137.74,137.82,313413.0,137.74,137.87,137.74,137.82,313413.0
2023-08-15 13:55:00,137.81,137.98,137.77,137.9,233268.0,137.81,137.98,137.77,137.9,233268.0
2023-08-15 14:00:00,137.9,138.01,137.88,137.95,175344.0,137.9,138.01,137.88,137.95,175344.0
2023-08-15 14:05:00,137.94,138.02,137.9,137.93,180975.0,137.94,138.02,137.9,137.93,180975.0
2023-08-15 14:10:00,137.92,137.97,137.83,137.91,181451.0,137.92,137.97,137.83,137.91,181451.0
2023-08-15 14:15:00,137.9,138.03,137.86,138.0,222828.0,137.9,138.03,137.86,138.0,222828.0
2023-08-15 14:20:00,138.0,138.06,137.91,137.94,217429.0,138.0,138.06,137.91,137.94,217429.0
2023-08-15 14:25:00,137.94,137.99,137.9,137.98,135860.0,137.94,137.99,137.9,137.98,135860.0
2023-08-15 14:30:00,137.98,138.15,137.96,138.1,220227.0,137.98,138.15,137.96,138.1,220227.0
2023-08-15 14:35:00,138.12,138.17,138.02,138.1,143504.0,138.12,138.17,138.02,138.1,143504.0
2023-08-15 14:40:00,138.09,138.2,138.04,138.19,190938.0,138.09,138.2,138.04,138.19,190938.0
2023-08-15 14:45:00,138.2,138.23,138.08,138.12,143286.0,138.2,138.23,138.08,138.12,143286.0
2023-08-15 14:50:00,138.12,138.13,137.97,138.0,178359.0,138.12,138.13,137.97,138.0,178359.0
2023-08-15 14:55:00,138.0,138.02,137.86,137.93,215408.0,138.0,138.02,137.86,137.93,215408.0
2023-08-15 15:00:00,137.92,137.97,137.81,137.96,313585.0,137.92,137.97,137.81,137.96,313585.0
2023-08-15 15:05:00,137.96,138.02,137.84,138.01,221576.0,137.96,138.02,137.84,138.01,221576.0
2023-08-15 15:10:00,138.0,138.1,137.82,137.83,200717.0,138.0,138.1,137.82,137.83,200717.0
2023-08-15 15:15:00,137.83,137.85,137.69,137.82,285949.0,137.83,137.85,137.69,137.82,285949.0
2023-08-15 15:20:00,137.81,137.84,137.62,137.67,316565.0,137.81,137.84,137.62,137.67,316565.0
2023-08-15 15:25:00,137.66,137.66,137.28,137.29,541713.0,137.66,137.66,137.28,137.29,541713.0
2023-08-15 15:30:00,137.29,137.57,137.23,137.51,506526.0,137.29,137.57,137.23,137.51,506526.0
2023-08-15 15:35:00,137.51,137.56,137.44,137.46,239269.0,137.51,137.56,137.44,137.46,239269.0
2023-08-15 15:40:00,137.46,137.56,137.32,137.44,463264.0,137.46,137.56,137.32,137.44,463264.0
2023-08-15 15:45:00,137.44,137.63,137.42,137.6,330987.0,137.44,137.63,137.42,137.6,330987.0
2023-08-15 15:50:00,137.61,137.83,137.46,137.71,630029.0,137.61,137.83,137.46,137.71,630029.0
2023-08-15 15:55:00,137.7,137.85,137.67,137.7,1093619.0,137.7,137.85,137.67,137.7,1093619.0
2023-08-16 09:30:00,137.14,137.2,136.34,136.35,1732621.0,137.14,137.2,136.34,136.35,1732621.0
2023-08-16 09:35:00,136.35,137.08,136.21,136.7,974383.0,136.35,137.08,136.21,136.7,974383.0
2023-08-16 09:40:00,136.7,136.73,135.85,135.87,1100402.0,136.7,136.73,135.85,135.87,1100402.0
2023-08-16 09:45:00,135.89,136.6,135.86,136.58,1072115.0,135.89,136.6,135.86,136.58,1072115.0
2023-08-16 09:50:00,136.57,136.74,136.13,136.43,676570.0,136.57,136.74,136.13,136.43,676570.0
2023-08-16 09:55:00,136.44,136.9,136.42,136.74,586143.0,136.44,136.9,136.42,136.74,586143.0
2023-08-16 10:00:00,136.74,136.78,136.27,136.59,538124.0,136.74,136.78,136.27,136.59,538124.0
2023-08-16 10:05:00,136.59,137.12,136.55,136.84,518855.0,136.59,137.12,136.55,136.84,518855.0
2023-08-16 10:10:00,136.85,137.03,136.77,136.88,369938.0,136.85,137.03,136.77,136.88,369938.0
2023-08-16 10:15:00,136.87,137.23,136.75,137.19,558568.0,136.87,137.23,136.75,137.19,558568.0
2023-08-16 10:20:00,137.19,137.27,136.93,136.96,441354.0,137.19,137.27,136.93,136.96,441354.0
2023-08-16 10:25:00,136.96,137.01,136.57,136.67,357417.0,136.96,137.01,136.57,136.67,357417.0
2023-08-16 10:30:00,136.66,136.77,136.54,136.61,277547.0,136.66,136.77,136.54,136.61,277547.0
2023-08-16 10:35:00,136.61,136.81,136.45,136.57,360930.0,136.61,136.81,136.45,136.57,360930.0
2023-08-16 10:40:00,136.56,137.07,136.53,137.04,336117.0,136.56,137.07,136.53,137.04,336117.0
2023-08-16 10:45:00,137.05,137.05,136.33,136.39,394673.0,137.05,137.05,136.33,136.39,394673.0
2023-08-16 10:50:00,136.39,136.76,136.39,136.76,320417.0,136.39,136.76,136.39,136.76,320417.0
2023-08-16 10:55:00,136.74,136.82,136.58,136.74,335046.0,136.74,136.82,136.58,136.74,335046.0
2023-08-16 11:00:00,136.74,136.94,136.6,136.94,233708.0,136.74,136.94,136.6,136.94,233708.0
2023-08-16 11:05:00,136.94,137.03,136.71,136.75,249292.0,136.94,137.03,136.71,136.75,249292.0
2023-08-16 11:10:00,136.74,136.79,136.45,136.51,327367.0,136.74,136.79,136.45,136.51,327367.0
2023-08-16 11:15:00,136.53,136.69,136.45,136.69,188404.0,136.53,136.69,136.45,136.69,188404.0
2023-08-16 11:20:00,136.69,136.8,136.59,136.78,178540.0,136.69,136.8,136.59,136.78,178540.0
2023-08-16 11:25:00,136.8,136.83,136.54,136.67,198641.0,136.8,136.83,136.54,136.67,198641.0
2023-08-16 11:30:00,136.66,136.68,136.43,136.55,249973.0,136.66,136.68,136.43,136.55,249973.0
2023-08-16 11:35:00,136.55,136.6,136.3,136.33,259620.0,136.55,136.6,136.3,136.33,259620.0
2023-08-16 11:40:00,136.33,136.49,136.3,136.38,208595.0,136.33,136.49,136.3,136.38,208595.0
2023-08-16 11:45:00,136.37,136.47,136.01,136.06,302714.0,136.37,136.47,136.01,136.06,302714.0
2023-08-16 11:50:00,136.06,136.06,135.78,135.92,502583.0,136.06,136.06,135.78,135.92,502583.0
2023-08-16 11:55:00,135.92,135.99,135.52,135.66,522627.0,135.92,135.99,135.52,135.66,522627.0
2023-08-16 12:00:00,135.66,135.93,135.6,135.83,513271.0,135.66,135.93,135.6,135.83,513271.0
2023-08-16 12:05:00,135.84,135.86,135.63,135.74,226581.0,135.84,135.86,135.63,135.74,226581.0
2023-08-16 12:10:00,135.73,135.74,135.41,135.47,420981.0,135.73,135.74,135.41,135.47,420981.0
2023-08-16 12:15:00,135.47,135.64,135.44,135.53,258894.0,135.47,135.64,135.44,135.53,258894.0
2023-08-16 12:20:00,135.55,135.87,135.54,135.85,425680.0,135.55,135.87,135.54,135.85,425680.0
2023-08-16 12:25:00,135.86,135.86,135.54,135.6,202017.0,135.86,135.86,135.54,135.6,202017.0
2023-08-16 12:30:00,135.6,135.73,135.51,135.72,176570.0,135.6,135.73,135.51,135.72,176570.0
2023-08-16 12:35:00,135.71,135.89,135.67,135.78,174918.0,135.71,135.89,135.67,135.78,174918.0
2023-08-16 12:40:00,135.79,135.92,135.74,135.92,252942.0,135.79,135.92,135.74,135.92,252942.0
2023-08-16 12:45:00,135.9,135.93,135.72,135.72,219072.0,135.9,135.93,135.72,135.72,219072.0
2023-08-16 12:50:00,135.73,135.8,135.62,135.64,200263.0,135.73,135.8,135.62,135.64,200263.0
2023-08-16 12:55:00,135.65,135.71,135.58,135.61,141913.0,135.65,135.71,135.58,135.61,141913.0
2023-08-16 13:00:00,135.61,135.81,135.59,135.72,158257.0,135.61,135.81,135.59,135.72,158257.0
2023-08-16 13:05:00,135.71,135.77,135.39,135.42,269957.0,135.71,135.77,135.39,135.42,269957.0
2023-08-16 13:10:00,135.43,135.58,135.29,135.56,247269.0,135.43,135.58,135.29,135.56,247269.0
2023-08-16 13:15:00,135.55,135.61,135.44,135.5,215209.0,135.55,135.61,135.44,135.5,215209.0
2023-08-16 13:20:00,135.51,135.8,135.51,135.78,167852.0,135.51,135.8,135.51,135.78,167852.0
2023-08-16 13:25:00,135.78,135.89,135.74,135.87,232290.0,135.78,135.89,135.74,135.87,232290.0
2023-08-16 13:30:00,135.87,136.05,135.79,135.99,248123.0,135.87,136.05,135.79,135.99,248123.0
2023-08-16 13:35:00,136.0,136.05,135.86,135.94,251183.0,136.0,136.05,135.86,135.94,251183.0
2023-08-16 13:40:00,135.95,136.28,135.94,136.22,298155.0,135.95,136.28,135.94,136.22,298155.0
2023-08-16 13:45:00,136.22,136.57,136.22,136.47,394459.0,136.22,136.57,136.22,136.47,394459.0
2023-08-16 13:50:00,136.48,136.5,136.3,136.38,239447.0,136.48,136.5,136.3,136.38,239447.0
2023-08-16 13:55:00,136.38,136.46,136.32,136.41,181638.0,136.38,136.46,136.32,136.41,181638.0
2023-08-16 14:00:00,136.4,136.41,135.86,136.06,434774.0,136.4,136.41,135.86,136.06,434774.0
2023-08-16 14:05:00,136.06,136.2,135.99,136.14,250675.0,136.06,136.2,135.99,136.14,250675.0
2023-08-16 14:10:00,136.12,136.13,135.7,135.95,478193.0,136.12,136.13,135.7,135.95,478193.0
2023-08-16 14:15:00,135.95,136.38,135.89,136.36,298932.0,135.95,136.38,135.89,136.36,298932.0
2023-08-16 14:20:00,136.37,136.71,136.29,136.68,302266.0,136.37,136.71,136.29,136.68,302266.0
2023-08-16 14:25:00,136.69,136.76,136.52,136.66,293635.0,136.69,136.76,136.52,136.66,293635.0
2023-08-16 14:30:00,136.65,136.92,136.65,136.76,342545.0,136.65,136.92,136.65,136.76,342545.0
2023-08-16 14:35:00,136.76,136.79,136.47,136.52,274014.0,136.76,136.79,136.47,136.52,274014.0
2023-08-16 14:40:00,136.52,136.56,136.24,136.43,229000.0,136.52,136.56,136.24,136.43,229000.0
2023-08-16 14:45:00,136.43,136.63,136.22,136.24,352731.0,136.43,136.63,136.22,136.24,352731.0
2023-08-16 14:50:00,136.23,136.24,135.98,136.09,294921.0,136.23,136.24,135.98,136.09,294921.0
2023-08-16 14:55:00,136.08,136.2,135.98,136.17,308998.0,136.08,136.2,135.98,136.17,308998.0
2023-08-16 15:00:00,136.15,136.26,135.96,136.21,327630.0,136.15,136.26,135.96,136.21,327630.0
2023-08-16 15:05:00,136.21,136.22,135.97,136.07,264266.0,136.21,136.22,135.97,136.07,264266.0
2023-08-16 15:10:00,136.06,136.13,135.48,135.55,629102.0,136.06,136.13,135.48,135.55,629102.0
2023-08-16 15:15:00,135.54,135.6,135.29,135.45,482163.0,135.54,135.6,135.29,135.45,482163.0
2023-08-16 15:20:00,135.46,135.7,135.36,135.39,323013.0,135.46,135.7,135.36,135.39,323013.0
2023-08-16 15:25:00,135.39,135.57,135.37,135.53,346183.0,135.39,135.57,135.37,135.53,346183.0
2023-08-16 15:30:00,135.54,135.73,135.47,135.68,295941.0,135.54,135.73,135.47,135.68,295941.0
2023-08-16 15:35:00,135.68,135.76,135.4,135.47,298074.0,135.68,135.76,135.4,135.47,298074.0
2023-08-16 15:40:00,135.47,135.64,135.39,135.56,371095.0,135.47,135.64,135.39,135.56,371095.0
2023-08-16 15:45:00,135.56,135.61,135.25,135.29,368175.0,135.56,135.61,135.25,135.29,368175.0
2023-08-16 15:50:00,135.3,135.38,135.14,135.23,823572.0,135.3,135.38,135.14,135.23,823572.0
2023-08-16 15:55:00,135.23,135.35,135.01,135.03,1698112.0,135.23,135.35,135.01,135.03,1698112.0
2023-08-17 09:30:00,135.39,135.81,135.11,135.55,2024683.0,135.39,135.81,135.11,135.55,2024683.0
2023-08-17 09:35:00,135.57,135.82,135.07,135.16,936904.0,135.57,135.82,135.07,135.16,936904.0
2023-08-17 09:40:00,135.16,136.09,135.11,135.75,856528.0,135.16,136.09,135.11,135.75,856528.0
2023-08-17 09:45:00,135.76,135.76,135.08,135.4,668658.0,135.76,135.76,135.08,135.4,668658.0
2023-08-17 09:50:00,135.43,135.56,134.81,134.82,691514.0,135.43,135.56,134.81,134.82,691514.0
2023-08-17 09:55:00,134.82,135.19,134.59,135.07,749386.0,134.82,135.19,134.59,135.07,749386.0
2023-08-17 10:00:00,135.07,135.15,134.71,134.9,562396.0,135.07,135.15,134.71,134.9,562396.0
2023-08-17 10:05:00,134.9,135.18,134.65,135.12,457952.0,134.9,135.18,134.65,135.12,457952.0
2023-08-17 10:10:00,135.14,135.16,134.31,134.48,526931.0,135.14,135.16,134.31,134.48,526931.0
2023-08-17 10:15:00,134.49,134.75,134.34,134.41,519151.0,134.49,134.75,134.34,134.41,519151.0
2023-08-17 10:20:00,134.42,134.79,134.37,134.53,371770.0,134.42,134.79,134.37,134.53,371770.0
2023-08-17 10:25:00,134.52,134.6,134.2,134.35,493369.0,134.52,134.6,134.2,134.35,493369.0
2023-08-17 10:30:00,134.35,134.43,133.73,133.74,826842.0,134.35,134.43,133.73,133.74,826842.0
2023-08-17 10:35:00,133.74,133.99,133.57,133.94,660779.0,133.74,133.99,133.57,133.94,660779.0
2023-08-17 10:40:00,133.96,134.2,133.93,134.1,504155.0,133.96,134.2,133.93,134.1,504155.0
2023-08-17 10:45:00,134.11,134.41,134.08,134.32,672573.0,134.11,134.41,134.08,134.32,672573.0
2023-08-17 10:50:00,134.33,135.12,134.29,135.1,659075.0,134.33,135.12,134.29,135.1,659075.0
2023-08-17 10:55:00,135.1,135.15,134.57,134.59,725190.0,135.1,135.15,134.57,134.59,725190.0
2023-08-17 11:00:00,134.59,134.67,134.49,134.63,305838.0,134.59,134.67,134.49,134.63,305838.0
2023-08-17 11:05:00,134.63,135.06,134.63,134.92,585412.0,134.63,135.06,134.63,134.92,585412.0
2023-08-17 11:10:00,134.92,135.17,134.81,134.91,312886.0,134.92,135.17,134.81,134.91,312886.0
2023-08-17 11:15:00,134.9,134.98,134.76,134.83,285975.0,134.9,134.98,134.76,134.83,285975.0
2023-08-17 11:20:00,134.83,135.25,134.72,135.2,427615.0,134.83,135.25,134.72,135.2,427615.0
2023-08-17 11:25:00,135.21,135.29,134.8,134.83,270262.0,135.21,135.29,134.8,134.83,270262.0
2023-08-17 11:30:00,134.82,134.92,134.66,134.87,278791.0,134.82,134.92,134.66,134.87,278791.0
2023-08-17 11:35:00,134.85,135.04,134.77,134.89,262620.0,134.85,135.04,134.77,134.89,262620.0
2023-08-17 11:40:00,134.88,135.29,134.85,135.18,295464.0,134.88,135.29,134.85,135.18,295464.0
2023-08-17 11:45:00,135.17,135.24,134.86,134.88,315023.0,135.17,135.24,134.86,134.88,315023.0
2023-08-17 11:50:00,134.88,135.52,134.86,135.08,494632.0,134.88,135.52,134.86,135.08,494632.0
2023-08-17 11:55:00,135.06,135.36,135.01,135.22,265633.0,135.06,135.36,135.01,135.22,265633.0
2023-08-17 12:00:00,135.21,135.22,134.95,135.06,240740.0,135.21,135.22,134.95,135.06,240740.0
2023-08-17 12:05:00,135.07,135.07,134.85,134.89,228483.0,135.07,135.07,134.85,134.89,228483.0
2023-08-17 12:10:00,134.89,135.27,134.88,135.21,215840.0,134.89,135.27,134.88,135.21,215840.0
2023-08-17 12:15:00,135.2,135.35,135.1,135.29,259666.0,135.2,135.35,135.1,135.29,259666.0
2023-08-17 12:20:00,135.3,135.57,135.22,135.53,333215.0,135.3,135.57,135.22,135.53,333215.0
2023-08-17 12:25:00,135.54,135.83,135.44,135.74,493282.0,135.54,135.83,135.44,135.74,493282.0
2023-08-17 12:30:00,135.75,135.77,135.4,135.43,371284.0,135.75,135.77,135.4,135.43,371284.0
2023-08-17 12:35:00,135.42,135.45,135.27,135.34,346396.0,135.42,135.45,135.27,135.34,346396.0
2023-08-17 12:40:00,135.32,135.49,135.27,135.35,313756.0,135.32,135.49,135.27,135.35,313756.0
2023-08-17 12:45:00,135.34,135.4,135.19,135.33,193181.0,135.34,135.4,135.19,135.33,193181.0
2023-08-17 12:50:00,135.33,135.64,135.3,135.61,199286.0,135.33,135.64,135.3,135.61,199286.0
2023-08-17 12:55:00,135.62,135.63,135.44,135.56,186278.0,135.62,135.63,135.44,135.56,186278.0
2023-08-17 13:00:00,135.55,135.62,135.37,135.38,230025.0,135.55,135.62,135.37,135.38,230025.0
2023-08-17 13:05:00,135.38,135.45,135.25,135.26,154810.0,135.38,135.45,135.25,135.26,154810.0
2023-08-17 13:10:00,135.25,135.27,135.16,135.23,118278.0,135.25,135.27,135.16,135.23,118278.0
2023-08-17 13:15:00,135.24,135.39,135.22,135.3,190614.0,135.24,135.39,135.22,135.3,190614.0
2023-08-17 13:20:00,135.31,135.31,134.98,135.03,245396.0,135.31,135.31,134.98,135.03,245396.0
2023-08-17 13:25:00,135.02,135.11,134.98,135.05,182116.0,135.02,135.11,134.98,135.05,182116.0
2023-08-17 13:30:00,135.03,135.03,134.81,134.83,237550.0,135.03,135.03,134.81,134.83,237550.0
2023-08-17 13:35:00,134.83,134.96,134.78,134.89,179621.0,134.83,134.96,134.78,134.89,179621.0
2023-08-17 13:40:00,134.88,134.93,134.37,134.49,418475.0,134.88,134.93,134.37,134.49,418475.0
2023-08-17 13:45:00,134.49,134.63,134.45,134.51,223728.0,134.49,134.63,134.45,134.51,223728.0
2023-08-17 13:50:00,134.51,134.82,134.51,134.81,181798.0,134.51,134.82,134.51,134.81,181798.0
2023-08-17 13:55:00,134.8,134.82,134.68,134.77,138548.0,134.8,134.82,134.68,134.77,138548.0
2023-08-17 14:00:00,134.77,134.79,134.54,134.54,174039.0,134.77,134.79,134.54,134.54,174039.0
2023-08-17 14:05:00,134.54,134.64,134.38,134.58,333713.0,134.54,134.64,134.38,134.58,333713.0
2023-08-17 14:10:00,134.57,134.59,134.37,134.39,225146.0,134.57,134.59,134.37,134.39,225146.0
2023-08-17 14:15:00,134.38,134.4,134.22,134.3,297774.0,134.38,134.4,134.22,134.3,297774.0
2023-08-17 14:20:00,134.28,134.41,134.2,134.35,228086.0,134.28,134.41,134.2,134.35,228086.0
2023-08-17 14:25:00,134.35,134.61,134.35,134.53,226602.0,134.35,134.61,134.35,134.53,226602.0
2023-08-17 14:30:00,134.54,134.56,134.34,134.38,169370.0,134.54,134.56,134.34,134.38,169370.0
2023-08-17 14:35:00,134.37,134.54,134.19,134.48,245277.0,134.37,134.54,134.19,134.48,245277.0
2023-08-17 14:40:00,134.48,134.51,134.29,134.29,116321.0,134.48,134.51,134.29,134.29,116321.0
2023-08-17 14:45:00,134.3,134.38,134.06,134.32,295495.0,134.3,134.38,134.06,134.32,295495.0
2023-08-17 14:50:00,134.31,134.46,134.19,134.2,267434.0,134.31,134.46,134.19,134.2,267434.0
2023-08-17 14:55:00,134.21,134.22,133.97,134.02,413840.0,134.21,134.22,133.97,134.02,413840.0
2023-08-17 15:00:00,134.02,134.33,134.0,134.06,327995.0,134.02,134.33,134.0,134.06,327995.0
2023-08-17 15:05:00,134.05,134.21,133.81,133.88,470048.0,134.05,134.21,133.81,133.88,470048.0
2023-08-17 15:10:00,133.88,133.91,133.67,133.77,494052.0,133.88,133.91,133.67,133.77,494052.0
2023-08-17 15:15:00,133.77,133.99,133.53,133.98,339362.0,133.77,133.99,133.53,133.98,339362.0
2023-08-17 15:20:00,133.98,134.1,133.88,133.96,358200.0,133.98,134.1,133.88,133.96,358200.0
2023-08-17 15:25:00,133.95,134.3,133.94,134.23,371352.0,133.95,134.3,133.94,134.23,371352.0
2023-08-17 15:30:00,134.23,134.32,133.91,134.07,346298.0,134.23,134.32,133.91,134.07,346298.0
2023-08-17 15:35:00,134.07,134.24,134.0,134.16,467447.0,134.07,134.24,134.0,134.16,467447.0
2023-08-17 15:40:00,134.15,134.25,133.85,133.88,429582.0,134.15,134.25,133.85,133.88,429582.0
2023-08-17 15:45:00,133.89,134.03,133.68,133.8,495908.0,133.89,134.03,133.68,133.8,495908.0
2023-08-17 15:50:00,133.8,134.42,133.79,134.4,684708.0,133.8,134.42,133.79,134.4,684708.0
2023-08-17 15:55:00,134.4,134.4,133.94,133.98,1219222.0,134.4,134.4,133.94,133.98,1219222.0
2023-08-18 09:30:00,131.69,132.5,131.17,131.96,3047380.0,131.69,132.5,131.17,131.96,3047380.0
2023-08-18 09:35:00,131.96,132.43,131.49,132.4,1135254.0,131.96,132.43,131.49,132.4,1135254.0
2023-08-18 09:40:00,132.42,132.74,131.81,132.03,921693.0,132.42,132.74,131.81,132.03,921693.0
2023-08-18 09:45:00,132.03,132.4,131.8,132.3,678393.0,132.03,132.4,131.8,132.3,678393.0
2023-08-18 09:50:00,132.3,132.55,131.91,132.16,658977.0,132.3,132.55,131.91,132.16,658977.0
2023-08-18 09:55:00,132.17,132.18,131.78,131.93,539954.0,132.17,132.18,131.78,131.93,539954.0
2023-08-18 10:00:00,131.92,132.04,131.56,131.92,599198.0,131.92,132.04,131.56,131.92,599198.0
2023-08-18 10:05:00,131.91,131.93,131.65,131.83,418830.0,131.91,131.93,131.65,131.83,418830.0
2023-08-18 10:10:00,131.83,132.22,131.77,132.14,578912.0,131.83,132.22,131.77,132.14,578912.0
2023-08-18 10:15:00,132.13,132.19,131.63,131.94,534674.0,132.13,132.19,131.63,131.94,534674.0
2023-08-18 10:20:00,131.95,132.32,131.95,132.26,478696.0,131.95,132.32,131.95,132.26,478696.0
2023-08-18 10:25:00,132.27,132.32,131.86,131.87,402036.0,132.27,132.32,131.86,131.87,402036.0
2023-08-18 10:30:00,131.84,132.31,131.83,132.29,531041.0,131.84,132.31,131.83,132.29,531041.0
2023-08-18 10:35:00,132.3,132.88,132.29,132.84,734340.0,132.3,132.88,132.29,132.84,734340.0
2023-08-18 10:40:00,132.84,133.03,132.8,132.84,604347.0,132.84,133.03,132.8,132.84,604347.0
2023-08-18 10:45:00,132.85,132.97,132.64,132.82,522556.0,132.85,132.97,132.64,132.82,522556.0
2023-08-18 10:50:00,132.83,132.94,132.61,132.69,396942.0,132.83,132.94,132.61,132.69,396942.0
2023-08-18 10:55:00,132.7,132.77,132.52,132.71,391272.0,132.7,132.77,132.52,132.71,391272.0
2023-08-18 11:00:00,132.71,133.14,132.7,133.12,477570.0,132.71,133.14,132.7,133.12,477570.0
2023-08-18 11:05:00,133.12,133.2,132.45,132.52,444463.0,133.12,133.2,132.45,132.52,444463.0
2023-08-18 11:10:00,132.52,132.76,132.49,132.69,289751.0,132.52,132.76,132.49,132.69,289751.0
2023-08-18 11:15:00,132.69,132.92,132.67,132.86,319052.0,132.69,132.92,132.67,132.86,319052.0
2023-08-18 11:20:00,132.84,132.86,132.57,132.73,318131.0,132.84,132.86,132.57,132.73,318131.0
2023-08-18 11:25:00,132.73,132.76,132.33,132.33,423664.0,132.73,132.76,132.33,132.33,423664.0
2023-08-18 11:30:00,132.33,132.42,132.17,132.18,338686.0,132.33,132.42,132.17,132.18,338686.0
2023-08-18 11:35:00,132.17,132.4,132.17,132.31,223036.0,132.17,132.4,132.17,132.31,223036.0
2023-08-18 11:40:00,132.3,132.56,132.16,132.54,408316.0,132.3,132.56,132.16,132.54,408316.0
2023-08-18 11:45:00,132.54,132.82,132.48,132.8,317956.0,132.54,132.82,132.48,132.8,317956.0
2023-08-18 11:50:00,132.79,133.37,132.77,133.3,508008.0,132.79,133.37,132.77,133.3,508008.0
2023-08-18 11:55:00,133.31,133.6,133.27,133.56,426296.0,133.31,133.6,133.27,133.56,426296.0
2023-08-18 12:00:00,133.56,133.61,133.29,133.44,460078.0,133.56,133.61,133.29,133.44,460078.0
2023-08-18 12:05:00,133.45,133.48,133.28,133.36,322236.0,133.45,133.48,133.28,133.36,322236.0
2023-08-18 12:10:00,133.35,133.4,133.05,133.21,334047.0,133.35,133.4,133.05,133.21,334047.0
2023-08-18 12:15:00,133.21,133.23,132.92,132.95,258121.0,133.21,133.23,132.92,132.95,258121.0
2023-08-18 12:20:00,132.94,133.09,132.93,133.0,224572.0,132.94,133.09,132.93,133.0,224572.0
2023-08-18 12:25:00,132.99,133.02,132.88,132.93,203028.0,132.99,133.02,132.88,132.93,203028.0
2023-08-18 12:30:00,132.93,133.12,132.87,133.05,248146.0,132.93,133.12,132.87,133.05,248146.0
2023-08-18 12:35:00,133.04,133.14,132.9,132.97,207841.0,133.04,133.14,132.9,132.97,207841.0
2023-08-18 12:40:00,132.99,133.33,132.9,133.31,274099.0,132.99,133.33,132.9,133.31,274099.0
2023-08-18 12:45:00,133.33,133.44,133.19,133.38,224226.0,133.33,133.44,133.19,133.38,224226.0
2023-08-18 12:50:00,133.38,133.43,133.25,133.33,275319.0,133.38,133.43,133.25,133.33,275319.0
2023-08-18 12:55:00,133.33,133.33,132.84,132.86,354399.0,133.33,133.33,132.84,132.86,354399.0
2023-08-18 13:00:00,132.86,132.95,132.69,132.94,305494.0,132.86,132.95,132.69,132.94,305494.0
2023-08-18 13:05:00,132.94,133.07,132.7,132.74,226853.0,132.94,133.07,132.7,132.74,226853.0
2023-08-18 13:10:00,132.72,132.79,132.63,132.68,211530.0,132.72,132.79,132.63,132.68,211530.0
2023-08-18 13:15:00,132.67,132.82,132.57,132.58,224745.0,132.67,132.82,132.57,132.58,224745.0
2023-08-18 13:20:00,132.59,132.69,132.45,132.46,265000.0,132.59,132.69,132.45,132.46,265000.0
2023-08-18 13:25:00,132.46,132.86,132.36,132.83,392190.0,132.46,132.86,132.36,132.83,392190.0
2023-08-18 13:30:00,132.84,133.06,132.82,133.01,279437.0,132.84,133.06,132.82,133.01,279437.0
2023-08-18 13:35:00,133.01,133.05,132.82,132.86,249747.0,133.01,133.05,132.82,132.86,249747.0
2023-08-18 13:40:00,132.86,132.88,132.61,132.83,306862.0,132.86,132.88,132.61,132.83,306862.0
2023-08-18 13:45:00,132.85,133.15,132.84,133.1,314609.0,132.85,133.15,132.84,133.1,314609.0
2023-08-18 13:50:00,133.09,133.15,133.0,133.02,211244.0,133.09,133.15,133.0,133.02,211244.0
2023-08-18 13:55:00,133.03,133.06,132.9,133.05,205433.0,133.03,133.06,132.9,133.05,205433.0
2023-08-18 14:00:00,133.06,133.19,133.02,133.19,180155.0,133.06,133.19,133.02,133.19,180155.0
2023-08-18 14:05:00,133.18,133.3,133.12,133.15,231013.0,133.18,133.3,133.12,133.15,231013.0
2023-08-18 14:10:00,133.16,133.17,132.93,133.12,196952.0,133.16,133.17,132.93,133.12,196952.0
2023-08-18 14:15:00,133.11,133.28,132.98,133.14,172588.0,133.11,133.28,132.98,133.14,172588.0
2023-08-18 14:20:00,133.13,133.28,133.1,133.16,190719.0,133.13,133.28,133.1,133.16,190719.0
2023-08-18 14:25:00,133.17,133.25,133.04,133.23,211916.0,133.17,133.25,133.04,133.23,211916.0
2023-08-18 14:30:00,133.22,133.51,133.19,133.42,333363.0,133.22,133.51,133.19,133.42,333363.0
2023-08-18 14:35:00,133.42,133.47,133.36,133.4,266872.0,133.42,133.47,133.36,133.4,266872.0
2023-08-18 14:40:00,133.39,133.59,133.34,133.38,462904.0,133.39,133.59,133.34,133.38,462904.0
2023-08-18 14:45:00,133.37,133.66,133.3,133.61,329405.0,133.37,133.66,133.3,133.61,329405.0
2023-08-18 14:50:00,133.61,133.62,133.21,133.36,399733.0,133.61,133.62,133.21,133.36,399733.0
2023-08-18 14:55:00,133.37,133.43,133.21,133.26,204731.0,133.37,133.43,133.21,133.26,204731.0
2023-08-18 15:00:00,133.26,133.27,133.05,133.21,264052.0,133.26,133.27,133.05,133.21,264052.0
2023-08-18 15:05:00,133.21,133.44,133.16,133.24,215700.0,133.21,133.44,133.16,133.24,215700.0
2023-08-18 15:10:00,133.24,133.3,133.09,133.13,307013.0,133.24,133.3,133.09,133.13,307013.0
2023-08-18 15:15:00,133.12,133.27,133.1,133.25,199478.0,133.12,133.27,133.1,133.25,199478.0
2023-08-18 15:20:00,133.25,133.38,133.19,133.25,229802.0,133.25,133.38,133.19,133.25,229802.0
2023-08-18 15:25:00,133.25,133.47,133.21,133.42,275934.0,133.25,133.47,133.21,133.42,275934.0
2023-08-18 15:30:00,133.43,133.44,133.25,133.35,237768.0,133.43,133.44,133.25,133.35,237768.0
2023-08-18 15:35:00,133.34,133.35,133.2,133.3,235906.0,133.34,133.35,133.2,133.3,235906.0
2023-08-18 15:40:00,133.3,133.54,133.24,133.42,412282.0,133.3,133.54,133.24,133.42,412282.0
2023-08-18 15:45:00,133.42,133.91,133.41,133.91,634639.0,133.42,133.91,133.41,133.91,634639.0
2023-08-18 15:50:00,133.92,134.07,133.34,133.48,833053.0,133.92,134.07,133.34,133.48,833053.0
2023-08-18 15:55:00,133.49,133.5,132.95,133.23,1654622.0,133.49,133.5,132.95,133.23,1654622.0
2023-08-21 09:30:00,133.74,133.92,133.28,133.81,1287038.0,133.74,133.92,133.28,133.81,1287038.0
2023-08-21 09:35:00,133.82,134.36,133.76,134.17,821204.0,133.82,134.36,133.76,134.17,821204.0
2023-08-21 09:40:00,134.16,134.49,134.11,134.41,658691.0,134.16,134.49,134.11,134.41,658691.0
2023-08-21 09:45:00,134.45,134.7,134.22,134.38,801774.0,134.45,134.7,134.22,134.38,801774.0
2023-08-21 09:50:00,134.36,134.54,134.15,134.44,367549.0,134.36,134.54,134.15,134.44,367549.0
2023-08-21 09:55:00,134.44,134.88,134.39,134.86,543952.0,134.44,134.88,134.39,134.86,543952.0
2023-08-21 10:00:00,134.87,135.07,134.81,134.95,689137.0,134.87,135.07,134.81,134.95,689137.0
2023-08-21 10:05:00,134.93,135.19,134.66,134.71,511976.0,134.93,135.19,134.66,134.71,511976.0
2023-08-21 10:10:00,134.7,134.72,134.39,134.41,396625.0,134.7,134.72,134.39,134.41,396625.0
2023-08-21 10:15:00,134.4,134.51,134.25,134.3,312005.0,134.4,134.51,134.25,134.3,312005.0
2023-08-21 10:20:00,134.3,134.38,133.83,133.83,530079.0,134.3,134.38,133.83,133.83,530079.0
2023-08-21 10:25:00,133.83,133.89,133.46,133.54,479149.0,133.83,133.89,133.46,133.54,479149.0
2023-08-21 10:30:00,133.54,133.75,133.43,133.73,424876.0,133.54,133.75,133.43,133.73,424876.0
2023-08-21 10:35:00,133.73,133.89,133.59,133.64,321555.0,133.73,133.89,133.59,133.64,321555.0
2023-08-21 10:40:00,133.63,133.86,133.59,133.72,253326.0,133.63,133.86,133.59,133.72,253326.0
2023-08-21 10:45:00,133.7,133.81,133.56,133.6,271745.0,133.7,133.81,133.56,133.6,271745.0
2023-08-21 10:50:00,133.61,133.72,133.41,133.58,370672.0,133.61,133.72,133.41,133.58,370672.0
2023-08-21 10:55:00,133.57,133.66,133.47,133.49,245472.0,133.57,133.66,133.47,133.49,245472.0
2023-08-21 11:00:00,133.49,133.77,133.36,133.74,333257.0,133.49,133.77,133.36,133.74,333257.0
2023-08-21 11:05:00,133.74,133.8,133.36,133.45,231838.0,133.74,133.8,133.36,133.45,231838.0
2023-08-21 11:10:00,133.44,133.47,133.14,133.19,348505.0,133.44,133.47,133.14,133.19,348505.0
2023-08-21 11:15:00,133.18,133.24,133.01,133.24,337961.0,133.18,133.24,133.01,133.24,337961.0
2023-08-21 11:20:00,133.24,133.38,133.17,133.19,255992.0,133.24,133.38,133.17,133.19,255992.0
2023-08-21 11:25:00,133.2,133.2,133.0,133.02,321250.0,133.2,133.2,133.0,133.02,321250.0
2023-08-21 11:30:00,133.03,133.26,133.01,133.17,405122.0,133.03,133.26,133.01,133.17,405122.0
2023-08-21 11:35:00,133.18,133.22,132.89,132.96,361398.0,133.18,133.22,132.89,132.96,361398.0
2023-08-21 11:40:00,132.97,133.01,132.77,132.78,398926.0,132.97,133.01,132.77,132.78,398926.0
2023-08-21 11:45:00,132.77,132.98,132.71,132.86,355132.0,132.77,132.98,132.71,132.86,355132.0
2023-08-21 11:50:00,132.87,133.06,132.79,132.95,250395.0,132.87,133.06,132.79,132.95,250395.0
2023-08-21 11:55:00,132.94,133.16,132.89,133.09,272573.0,132.94,133.16,132.89,133.09,272573.0
2023-08-21 12:00:00,133.09,133.3,133.05,133.2,546183.0,133.09,133.3,133.05,133.2,546183.0
2023-08-21 12:05:00,133.21,133.23,133.06,133.1,222237.0,133.21,133.23,133.06,133.1,222237.0
2023-08-21 12:10:00,133.1,133.23,132.96,133.22,257336.0,133.1,133.23,132.96,133.22,257336.0
2023-08-21 12:15:00,133.21,133.42,133.21,133.38,349465.0,133.21,133.42,133.21,133.38,349465.0
2023-08-21 12:20:00,133.38,133.79,133.35,133.69,350506.0,133.38,133.79,133.35,133.69,350506.0
2023-08-21 12:25:00,133.69,133.79,133.67,133.74,256448.0,133.69,133.79,133.67,133.74,256448.0
2023-08-21 12:30:00,133.74,133.89,133.71,133.82,250507.0,133.74,133.89,133.71,133.82,250507.0
2023-08-21 12:35:00,133.8,133.83,133.63,133.65,237450.0,133.8,133.83,133.63,133.65,237450.0
2023-08-21 12:40:00,133.65,133.81,133.64,133.8,167388.0,133.65,133.81,133.64,133.8,167388.0
2023-08-21 12:45:00,133.8,133.98,133.79,133.95,229826.0,133.8,133.98,133.79,133.95,229826.0
2023-08-21 12:50:00,133.96,133.98,133.83,133.87,174373.0,133.96,133.98,133.83,133.87,174373.0
2023-08-21 12:55:00,133.86,134.06,133.81,134.0,258100.0,133.86,134.06,133.81,134.0,258100.0
2023-08-21 13:00:00,134.0,134.05,133.7,133.71,214631.0,134.0,134.05,133.7,133.71,214631.0
2023-08-21 13:05:00,133.7,133.82,133.68,133.78,227648.0,133.7,133.82,133.68,133.78,227648.0
2023-08-21 13:10:00,133.78,133.85,133.6,133.61,219359.0,133.78,133.85,133.6,133.61,219359.0
2023-08-21 13:15:00,133.62,133.75,133.58,133.73,340534.0,133.62,133.75,133.58,133.73,340534.0
2023-08-21 13:20:00,133.74,134.03,133.66,134.02,324736.0,133.74,134.03,133.66,134.02,324736.0
2023-08-21 13:25:00,134.03,134.17,133.96,134.0,305434.0,134.03,134.17,133.96,134.0,305434.0
2023-08-21 13:30:00,133.99,134.27,133.94,134.24,343163.0,133.99,134.27,133.94,134.24,343163.0
2023-08-21 13:35:00,134.22,134.38,134.19,134.33,328589.0,134.22,134.38,134.19,134.33,328589.0
2023-08-21 13:40:00,134.33,134.49,134.33,134.46,373903.0,134.33,134.49,134.33,134.46,373903.0
2023-08-21 13:45:00,134.46,134.47,134.24,134.33,283387.0,134.46,134.47,134.24,134.33,283387.0
2023-08-21 13:50:00,134.34,134.36,134.16,134.17,240079.0,134.34,134.36,134.16,134.17,240079.0
2023-08-21 13:55:00,134.18,134.2,134.04,134.16,187669.0,134.18,134.2,134.04,134.16,187669.0
2023-08-21 14:00:00,134.16,134.39,134.15,134.38,238296.0,134.16,134.39,134.15,134.38,238296.0
2023-08-21 14:05:00,134.37,134.52,134.31,134.5,244352.0,134.37,134.52,134.31,134.5,244352.0
2023-08-21 14:10:00,134.51,134.59,134.44,134.45,320199.0,134.51,134.59,134.44,134.45,320199.0
2023-08-21 14:15:00,134.46,134.51,134.35,134.38,212698.0,134.46,134.51,134.35,134.38,212698.0
2023-08-21 14:20:00,134.38,134.53,134.35,134.38,231121.0,134.38,134.53,134.35,134.38,231121.0
2023-08-21 14:25:00,134.38,134.44,134.21,134.27,287073.0,134.38,134.44,134.21,134.27,287073.0
2023-08-21 14:30:00,134.27,134.36,134.16,134.19,217555.0,134.27,134.36,134.16,134.19,217555.0
2023-08-21 14:35:00,134.2,134.44,134.19,134.37,198658.0,134.2,134.44,134.19,134.37,198658.0
2023-08-21 14:40:00,134.36,134.7,134.36,134.62,307089.0,134.36,134.7,134.36,134.62,307089.0
2023-08-21 14:45:00,134.61,134.81,134.58,134.78,227219.0,134.61,134.81,134.58,134.78,227219.0
2023-08-21 14:50:00,134.78,134.81,134.65,134.69,289337.0,134.78,134.81,134.65,134.69,289337.0
2023-08-21 14:55:00,134.69,134.7,134.44,134.48,344176.0,134.69,134.7,134.44,134.48,344176.0
2023-08-21 15:00:00,134.49,134.69,134.41,134.64,317911.0,134.49,134.69,134.41,134.64,317911.0
2023-08-21 15:05:00,134.63,134.71,134.48,134.57,242031.0,134.63,134.71,134.48,134.57,242031.0
2023-08-21 15:10:00,134.57,134.67,134.49,134.64,192240.0,134.57,134.67,134.49,134.64,192240.0
2023-08-21 15:15:00,134.64,134.74,134.62,134.64,277449.0,134.64,134.74,134.62,134.64,277449.0
2023-08-21 15:20:00,134.64,134.75,134.6,134.7,222724.0,134.64,134.75,134.6,134.7,222724.0
2023-08-21 15:25:00,134.69,134.7,134.42,134.46,248514.0,134.69,134.7,134.42,134.46,248514.0
2023-08-21 15:30:00,134.45,134.6,134.39,134.59,264728.0,134.45,134.6,134.39,134.59,264728.0
2023-08-21 15:35:00,134.58,134.65,134.53,134.56,202016.0,134.58,134.65,134.53,134.56,202016.0
2023-08-21 15:40:00,134.56,134.74,134.54,134.61,305736.0,134.56,134.74,134.54,134.61,305736.0
2023-08-21 15:45:00,134.6,134.63,134.5,134.52,430946.0,134.6,134.63,134.5,134.52,430946.0
2023-08-21 15:50:00,134.53,134.79,134.53,134.72,549466.0,134.53,134.79,134.53,134.72,549466.0
2023-08-21 15:55:00,134.72,134.91,134.57,134.67,1330005.0,134.72,134.91,134.57,134.67,1330005.0
2023-08-22 09:30:00,135.14,135.65,134.9,135.44,1656480.0,135.14,135.65,134.9,135.44,1656480.0
2023-08-22 09:35:00,135.42,135.44,134.47,134.88,803134.0,135.42,135.44,134.47,134.88,803134.0
2023-08-22 09:40:00,134.86,135.03,134.53,134.95,559028.0,134.86,135.03,134.53,134.95,559028.0
2023-08-22 09:45:00,134.97,135.11,134.72,134.84,583711.0,134.97,135.11,134.72,134.84,583711.0
2023-08-22 09:50:00,134.84,134.95,134.56,134.66,366489.0,134.84,134.95,134.56,134.66,366489.0
2023-08-22 09:55:00,134.67,134.67,134.42,134.51,469923.0,134.67,134.67,134.42,134.51,469923.0
2023-08-22 10:00:00,134.52,134.67,134.41,134.65,345475.0,134.52,134.67,134.41,134.65,345475.0
2023-08-22 10:05:00,134.67,134.67,134.26,134.36,342523.0,134.67,134.67,134.26,134.36,342523.0
2023-08-22 10:10:00,134.35,134.81,134.33,134.63,420916.0,134.35,134.81,134.33,134.63,420916.0
2023-08-22 10:15:00,134.64,134.81,134.56,134.69,260335.0,134.64,134.81,134.56,134.69,260335.0
2023-08-22 10:20:00,134.69,135.01,134.62,134.7,406737.0,134.69,135.01,134.62,134.7,406737.0
2023-08-22 10:25:00,134.7,134.97,134.66,134.93,288199.0,134.7,134.97,134.66,134.93,288199.0
2023-08-22 10:30:00,134.94,134.95,134.41,134.52,316399.0,134.94,134.95,134.41,134.52,316399.0
2023-08-22 10:35:00,134.53,134.94,134.48,134.65,305782.0,134.53,134.94,134.48,134.65,305782.0
2023-08-22 10:40:00,134.65,134.65,134.41,134.5,246481.0,134.65,134.65,134.41,134.5,246481.0
2023-08-22 10:45:00,134.5,134.66,134.43,134.64,230066.0,134.5,134.66,134.43,134.64,230066.0
2023-08-22 10:50:00,134.64,135.18,134.57,135.18,499674.0,134.64,135.18,134.57,135.18,499674.0
2023-08-22 10:55:00,135.18,135.28,135.04,135.13,413551.0,135.18,135.28,135.04,135.13,413551.0
2023-08-22 11:00:00,135.11,135.3,135.11,135.22,341829.0,135.11,135.3,135.11,135.22,341829.0
2023-08-22 11:05:00,135.22,135.3,135.03,135.28,301818.0,135.22,135.3,135.03,135.28,301818.0
2023-08-22 11:10:00,135.28,135.59,135.25,135.27,546729.0,135.28,135.59,135.25,135.27,546729.0
2023-08-22 11:15:00,135.26,135.35,135.12,135.26,255095.0,135.26,135.35,135.12,135.26,255095.0
2023-08-22 11:20:00,135.26,135.54,135.23,135.26,245845.0,135.26,135.54,135.23,135.26,245845.0
2023-08-22 11:25:00,135.27,135.28,135.1,135.18,238344.0,135.27,135.28,135.1,135.18,238344.0
2023-08-22 11:30:00,135.18,135.27,135.01,135.13,168935.0,135.18,135.27,135.01,135.13,168935.0
2023-08-22 11:35:00,135.13,135.32,135.0,135.01,244643.0,135.13,135.32,135.0,135.01,244643.0
2023-08-22 11:40:00,135.01,135.36,135.0,135.2,243136.0,135.01,135.36,135.0,135.2,243136.0
2023-08-22 11:45:00,135.21,135.35,135.15,135.33,220033.0,135.21,135.35,135.15,135.33,220033.0
2023-08-22 11:50:00,135.34,135.36,134.9,134.93,264819.0,135.34,135.36,134.9,134.93,264819.0
2023-08-22 11:55:00,134.93,134.95,134.78,134.88,195107.0,134.93,134.95,134.78,134.88,195107.0
2023-08-22 12:00:00,134.89,134.98,134.79,134.84,134424.0,134.89,134.98,134.79,134.84,134424.0
2023-08-22 12:05:00,134.83,134.93,134.76,134.81,178165.0,134.83,134.93,134.76,134.81,178165.0
2023-08-22 12:10:00,134.8,134.81,134.45,134.47,208044.0,134.8,134.81,134.45,134.47,208044.0
2023-08-22 12:15:00,134.47,134.56,134.34,134.52,220904.0,134.47,134.56,134.34,134.52,220904.0
2023-08-22 12:20:00,134.53,134.61,134.41,134.46,157843.0,134.53,134.61,134.41,134.46,157843.0
2023-08-22 12:25:00,134.45,134.68,134.35,134.66,223002.0,134.45,134.68,134.35,134.66,223002.0
2023-08-22 12:30:00,134.65,134.8,134.38,134.41,200799.0,134.65,134.8,134.38,134.41,200799.0
2023-08-22 12:35:00,134.38,134.77,134.37,134.72,214964.0,134.38,134.77,134.37,134.72,214964.0
2023-08-22 12:40:00,134.72,134.84,134.69,134.74,186833.0,134.72,134.84,134.69,134.74,186833.0
2023-08-22 12:45:00,134.73,134.94,134.73,134.84,221221.0,134.73,134.94,134.73,134.84,221221.0
2023-08-22 12:50:00,134.86,134.98,134.82,134.89,191982.0,134.86,134.98,134.82,134.89,191982.0
2023-08-22 12:55:00,134.88,134.96,134.59,134.63,190337.0,134.88,134.96,134.59,134.63,190337.0
2023-08-22 13:00:00,134.64,134.71,134.3,134.31,221162.0,134.64,134.71,134.3,134.31,221162.0
2023-08-22 13:05:00,134.31,134.48,134.23,134.39,403773.0,134.31,134.48,134.23,134.39,403773.0
2023-08-22 13:10:00,134.39,134.48,134.15,134.17,295140.0,134.39,134.48,134.15,134.17,295140.0
2023-08-22 13:15:00,134.16,134.17,133.91,134.06,487456.0,134.16,134.17,133.91,134.06,487456.0
2023-08-22 13:20:00,134.07,134.21,134.07,134.13,171978.0,134.07,134.21,134.07,134.13,171978.0
2023-08-22 13:25:00,134.14,134.36,134.07,134.32,172328.0,134.14,134.36,134.07,134.32,172328.0
2023-08-22 13:30:00,134.33,134.35,134.23,134.33,154898.0,134.33,134.35,134.23,134.33,154898.0
2023-08-22 13:35:00,134.34,134.37,134.07,134.08,248327.0,134.34,134.37,134.07,134.08,248327.0
2023-08-22 13:40:00,134.08,134.37,134.07,134.25,210573.0,134.08,134.37,134.07,134.25,210573.0
2023-08-22 13:45:00,134.25,134.3,134.1,134.19,96425.0,134.25,134.3,134.1,134.19,96425.0
2023-08-22 13:50:00,134.19,134.29,134.13,134.25,104153.0,134.19,134.29,134.13,134.25,104153.0
2023-08-22 13:55:00,134.26,134.42,134.22,134.25,160256.0,134.26,134.42,134.22,134.25,160256.0
2023-08-22 14:00:00,134.24,134.24,134.03,134.06,240320.0,134.24,134.24,134.03,134.06,240320.0
2023-08-22 14:05:00,134.05,134.16,133.97,134.09,176768.0,134.05,134.16,133.97,134.09,176768.0
2023-08-22 14:10:00,134.09,134.15,133.85,133.92,280874.0,134.09,134.15,133.85,133.92,280874.0
2023-08-22 14:15:00,133.92,134.06,133.77,133.81,265890.0,133.92,134.06,133.77,133.81,265890.0
2023-08-22 14:20:00,133.8,133.95,133.73,133.84,210809.0,133.8,133.95,133.73,133.84,210809.0
2023-08-22 14:25:00,133.84,134.43,133.83,134.39,281732.0,133.84,134.43,133.83,134.39,281732.0
2023-08-22 14:30:00,134.39,134.47,134.36,134.41,233993.0,134.39,134.47,134.36,134.41,233993.0
2023-08-22 14:35:00,134.41,134.49,134.3,134.47,159306.0,134.41,134.49,134.3,134.47,159306.0
2023-08-22 14:40:00,134.48,134.48,134.17,134.23,206442.0,134.48,134.48,134.17,134.23,206442.0
2023-08-22 14:45:00,134.24,134.29,134.03,134.13,216914.0,134.24,134.29,134.03,134.13,216914.0
2023-08-22 14:50:00,134.11,134.18,134.03,134.07,154911.0,134.11,134.18,134.03,134.07,154911.0
2023-08-22 14:55:00,134.06,134.24,133.99,134.22,234046.0,134.06,134.24,133.99,134.22,234046.0
2023-08-22 15:00:00,134.21,134.28,134.14,134.25,213286.0,134.21,134.28,134.14,134.25,213286.0
2023-08-22 15:05:00,134.26,134.42,134.23,134.38,192808.0,134.26,134.42,134.23,134.38,192808.0
2023-08-22 15:10:00,134.39,134.59,134.38,134.58,236214.0,134.39,134.59,134.38,134.58,236214.0
2023-08-22 15:15:00,134.58,134.62,134.33,134.33,206038.0,134.58,134.62,134.33,134.33,206038.0
2023-08-22 15:20:00,134.35,134.38,134.21,134.31,174419.0,134.35,134.38,134.21,134.31,174419.0
2023-08-22 15:25:00,134.31,134.41,134.14,134.19,198879.0,134.31,134.41,134.14,134.19,198879.0
2023-08-22 15:30:00,134.18,134.24,134.02,134.06,294805.0,134.18,134.24,134.02,134.06,294805.0
2023-08-22 15:35:00,134.06,134.18,134.0,134.08,226422.0,134.06,134.18,134.0,134.08,226422.0
2023-08-22 15:40:00,134.08,134.09,133.83,133.85,256562.0,134.08,134.09,133.83,133.85,256562.0
2023-08-22 15:45:00,133.86,134.03,133.78,133.91,352299.0,133.86,134.03,133.78,133.91,352299.0
2023-08-22 15:50:00,133.9,134.08,133.85,133.99,392577.0,133.9,134.08,133.85,133.99,392577.0
2023-08-22 15:55:00,134.0,134.35,134.0,134.24,899708.0,134.0,134.35,134.0,134.24,899708.0
2023-08-23 09:30:00,134.49,134.6,133.9,134.09,1168843.0,134.49,134.6,133.9,134.09,1168843.0
2023-08-23 09:35:00,134.11,134.4,133.73,133.9,822299.0,134.11,134.4,133.73,133.9,822299.0
2023-08-23 09:40:00,133.9,133.99,133.22,133.53,952360.0,133.9,133.99,133.22,133.53,952360.0
2023-08-23 09:45:00,133.55,133.91,133.5,133.55,749301.0,133.55,133.91,133.5,133.55,749301.0
2023-08-23 09:50:00,133.54,133.82,133.35,133.38,636554.0,133.54,133.82,133.35,133.38,636554.0
2023-08-23 09:55:00,133.37,134.13,133.37,133.93,701880.0,133.37,134.13,133.37,133.93,701880.0
2023-08-23 10:00:00,133.95,134.09,133.74,133.82,508486.0,133.95,134.09,133.74,133.82,508486.0
2023-08-23 10:05:00,133.81,134.04,133.62,133.78,448276.0,133.81,134.04,133.62,133.78,448276.0
2023-08-23 10:10:00,133.77,134.05,133.66,134.02,522826.0,133.77,134.05,133.66,134.02,522826.0
2023-08-23 10:15:00,134.05,134.26,133.97,134.24,545737.0,134.05,134.26,133.97,134.24,545737.0
2023-08-23 10:20:00,134.24,134.34,133.92,134.31,527350.0,134.24,134.34,133.92,134.31,527350.0
2023-08-23 10:25:00,134.3,134.5,134.21,134.23,465005.0,134.3,134.5,134.21,134.23,465005.0
2023-08-23 10:30:00,134.25,134.64,134.25,134.48,492730.0,134.25,134.64,134.25,134.48,492730.0
2023-08-23 10:35:00,134.51,134.52,134.29,134.37,275131.0,134.51,134.52,134.29,134.37,275131.0
2023-08-23 10:40:00,134.37,134.82,134.26,134.74,444620.0,134.37,134.82,134.26,134.74,444620.0
2023-08-23 10:45:00,134.75,134.97,134.57,134.9,338348.0,134.75,134.97,134.57,134.9,338348.0
2023-08-23 10:50:00,134.91,135.05,134.77,134.88,429261.0,134.91,135.05,134.77,134.88,429261.0
2023-08-23 10:55:00,134.88,134.99,134.81,134.94,367639.0,134.88,134.99,134.81,134.94,367639.0
2023-08-23 11:00:00,134.95,135.04,134.68,134.74,380502.0,134.95,135.04,134.68,134.74,380502.0
2023-08-23 11:05:00,134.73,134.88,134.69,134.82,255121.0,134.73,134.88,134.69,134.82,255121.0
2023-08-23 11:10:00,134.82,134.89,134.73,134.79,220723.0,134.82,134.89,134.73,134.79,220723.0
2023-08-23 11:15:00,134.78,134.89,134.73,134.88,202906.0,134.78,134.89,134.73,134.88,202906.0
2023-08-23 11:20:00,134.87,134.92,134.73,134.86,215731.0,134.87,134.92,134.73,134.86,215731.0
2023-08-23 11:25:00,134.86,135.04,134.83,134.92,301558.0,134.86,135.04,134.83,134.92,301558.0
2023-08-23 11:30:00,134.92,134.99,134.75,134.76,200248.0,134.92,134.99,134.75,134.76,200248.0
2023-08-23 11:35:00,134.77,134.96,134.64,134.89,412565.0,134.77,134.96,134.64,134.89,412565.0
2023-08-23 11:40:00,134.91,134.96,134.82,134.87,201125.0,134.91,134.96,134.82,134.87,201125.0
2023-08-23 11:45:00,134.87,135.08,134.86,134.97,299568.0,134.87,135.08,134.86,134.97,299568.0
2023-08-23 11:50:00,134.96,135.06,134.89,135.01,224087.0,134.96,135.06,134.89,135.01,224087.0
2023-08-23 11:55:00,135.02,135.25,134.98,135.24,338065.0,135.02,135.25,134.98,135.24,338065.0
2023-08-23 12:00:00,135.24,135.3,135.02,135.06,348505.0,135.24,135.3,135.02,135.06,348505.0
2023-08-23 12:05:00,135.05,135.06,134.94,134.95,182696.0,135.05,135.06,134.94,134.95,182696.0
2023-08-23 12:10:00,134.96,135.07,134.87,135.03,198165.0,134.96,135.07,134.87,135.03,198165.0
2023-08-23 12:15:00,135.02,135.11,134.97,135.09,208323.0,135.02,135.11,134.97,135.09,208323.0
2023-08-23 12:20:00,135.09,135.11,135.0,135.06,189269.0,135.09,135.11,135.0,135.06,189269.0
2023-08-23 12:25:00,135.06,135.08,135.01,135.04,142351.0,135.06,135.08,135.01,135.04,142351.0
2023-08-23 12:30:00,135.04,135.23,135.01,135.22,174183.0,135.04,135.23,135.01,135.22,174183.0
2023-08-23 12:35:00,135.22,135.41,135.17,135.39,260183.0,135.22,135.41,135.17,135.39,260183.0
2023-08-23 12:40:00,135.39,135.43,135.28,135.38,209661.0,135.39,135.43,135.28,135.38,209661.0
2023-08-23 12:45:00,135.39,135.53,135.31,135.51,251875.0,135.39,135.53,135.31,135.51,251875.0
2023-08-23 12:50:00,135.52,135.54,135.26,135.29,242829.0,135.52,135.54,135.26,135.29,242829.0
2023-08-23 12:55:00,135.28,135.41,135.28,135.33,158453.0,135.28,135.41,135.28,135.33,158453.0
2023-08-23 13:00:00,135.34,135.41,135.25,135.32,203749.0,135.34,135.41,135.25,135.32,203749.0
2023-08-23 13:05:00,135.31,135.44,135.28,135.42,152166.0,135.31,135.44,135.28,135.42,152166.0
2023-08-23 13:10:00,135.43,135.47,135.37,135.41,223279.0,135.43,135.47,135.37,135.41,223279.0
2023-08-23 13:15:00,135.4,135.68,135.39,135.65,299419.0,135.4,135.68,135.39,135.65,299419.0
2023-08-23 13:20:00,135.65,135.8,135.62,135.72,352235.0,135.65,135.8,135.62,135.72,352235.0
2023-08-23 13:25:00,135.71,135.76,135.62,135.66,263019.0,135.71,135.76,135.62,135.66,263019.0
2023-08-23 13:30:00,135.66,135.94,135.65,135.92,397435.0,135.66,135.94,135.65,135.92,397435.0
2023-08-23 13:35:00,135.92,135.95,135.62,135.68,273774.0,135.92,135.95,135.62,135.68,273774.0
2023-08-23 13:40:00,135.67,135.7,135.57,135.63,183458.0,135.67,135.7,135.57,135.63,183458.0
2023-08-23 13:45:00,135.64,135.74,135.61,135.69,165020.0,135.64,135.74,135.61,135.69,165020.0
2023-08-23 13:50:00,135.68,135.75,135.64,135.69,188878.0,135.68,135.75,135.64,135.69,188878.0
2023-08-23 13:55:00,135.65,135.76,135.65,135.69,181546.0,135.65,135.76,135.65,135.69,181546.0
2023-08-23 14:00:00,135.7,135.7,135.6,135.61,201031.0,135.7,135.7,135.6,135.61,201031.0
2023-08-23 14:05:00,135.61,135.67,135.46,135.47,361154.0,135.61,135.67,135.46,135.47,361154.0
2023-08-23 14:10:00,135.47,135.51,135.27,135.28,243325.0,135.47,135.51,135.27,135.28,243325.0
2023-08-23 14:15:00,135.28,135.28,134.97,135.0,442308.0,135.28,135.28,134.97,135.0,442308.0
2023-08-23 14:20:00,135.01,135.07,134.91,135.07,386970.0,135.01,135.07,134.91,135.07,386970.0
2023-08-23 14:25:00,135.08,135.17,134.98,134.98,348960.0,135.08,135.17,134.98,134.98,348960.0
2023-08-23 14:30:00,134.99,135.03,134.92,134.97,200792.0,134.99,135.03,134.92,134.97,200792.0
2023-08-23 14:35:00,134.97,135.01,134.8,134.82,242816.0,134.97,135.01,134.8,134.82,242816.0
2023-08-23 14:40:00,134.81,134.95,134.8,134.92,215150.0,134.81,134.95,134.8,134.92,215150.0
2023-08-23 14:45:00,134.93,135.01,134.91,134.95,299986.0,134.93,135.01,134.91,134.95,299986.0
2023-08-23 14:50:00,134.95,135.01,134.87,134.97,200928.0,134.95,135.01,134.87,134.97,200928.0
2023-08-23 14:55:00,134.98,135.08,134.93,134.98,250784.0,134.98,135.08,134.93,134.98,250784.0
2023-08-23 15:00:00,134.97,135.09,134.86,135.04,303303.0,134.97,135.09,134.86,135.04,303303.0
2023-08-23 15:05:00,135.03,135.3,134.97,135.28,315542.0,135.03,135.3,134.97,135.28,315542.0
2023-08-23 15:10:00,135.27,135.38,135.26,135.29,247043.0,135.27,135.38,135.26,135.29,247043.0
2023-08-23 15:15:00,135.29,135.34,135.14,135.16,261541.0,135.29,135.34,135.14,135.16,261541.0
2023-08-23 15:20:00,135.16,135.18,135.03,135.14,273522.0,135.16,135.18,135.03,135.14,273522.0
2023-08-23 15:25:00,135.15,135.19,135.08,135.19,241858.0,135.15,135.19,135.08,135.19,241858.0
2023-08-23 15:30:00,135.19,135.22,135.02,135.02,342047.0,135.19,135.22,135.02,135.02,342047.0
2023-08-23 15:35:00,135.02,135.1,134.96,135.06,330433.0,135.02,135.1,134.96,135.06,330433.0
2023-08-23 15:40:00,135.06,135.19,134.96,135.17,384431.0,135.06,135.19,134.96,135.17,384431.0
2023-08-23 15:45:00,135.17,135.32,135.04,135.15,474088.0,135.17,135.32,135.04,135.15,474088.0
2023-08-23 15:50:00,135.14,135.33,134.95,135.3,956645.0,135.14,135.33,134.95,135.3,956645.0
2023-08-23 15:55:00,135.31,135.6,135.28,135.5,1984347.0,135.31,135.6,135.28,135.5,1984347.0
2023-08-24 09:30:00,136.39,136.78,135.81,135.95,1927974.0,136.39,136.78,135.81,135.95,1927974.0
2023-08-24 09:35:00,135.97,136.06,134.83,134.97,831201.0,135.97,136.06,134.83,134.97,831201.0
2023-08-24 09:40:00,134.96,135.43,134.89,135.07,647232.0,134.96,135.43,134.89,135.07,647232.0
2023-08-24 09:45:00,135.08,135.25,134.82,134.84,402323.0,135.08,135.25,134.82,134.84,402323.0
2023-08-24 09:50:00,134.85,134.92,134.62,134.91,513701.0,134.85,134.92,134.62,134.91,513701.0
2023-08-24 09:55:00,134.91,135.25,134.72,135.15,502681.0,134.91,135.25,134.72,135.15,502681.0
2023-08-24 10:00:00,135.14,135.4,135.12,135.27,449981.0,135.14,135.4,135.12,135.27,449981.0
2023-08-24 10:05:00,135.26,135.28,134.57,134.61,537311.0,135.26,135.28,134.57,134.61,537311.0
2023-08-24 10:10:00,134.61,134.73,134.37,134.41,543196.0,134.61,134.73,134.37,134.41,543196.0
2023-08-24 10:15:00,134.41,134.41,134.03,134.05,509296.0,134.41,134.41,134.03,134.05,509296.0
2023-08-24 10:20:00,134.04,134.21,133.85,133.87,527215.0,134.04,134.21,133.85,133.87,527215.0
2023-08-24 10:25:00,133.87,133.95,133.42,133.42,649502.0,133.87,133.95,133.42,133.42,649502.0
2023-08-24 10:30:00,133.42,133.53,132.95,132.96,819039.0,133.42,133.53,132.95,132.96,819039.0
2023-08-24 10:35:00,132.97,133.28,132.9,133.2,784701.0,132.97,133.28,132.9,133.2,784701.0
2023-08-24 10:40:00,133.21,133.38,132.93,133.09,654023.0,133.21,133.38,132.93,133.09,654023.0
2023-08-24 10:45:00,133.09,133.4,132.97,133.37,458840.0,133.09,133.4,132.97,133.37,458840.0
2023-08-24 10:50:00,133.36,133.88,133.36,133.81,661596.0,133.36,133.88,133.36,133.81,661596.0
2023-08-24 10:55:00,133.8,133.94,133.59,133.62,393220.0,133.8,133.94,133.59,133.62,393220.0
2023-08-24 11:00:00,133.64,133.65,133.25,133.46,344424.0,133.64,133.65,133.25,133.46,344424.0
2023-08-24 11:05:00,133.46,133.52,133.26,133.34,297663.0,133.46,133.52,133.26,133.34,297663.0
2023-08-24 11:10:00,133.36,133.52,133.12,133.29,300944.0,133.36,133.52,133.12,133.29,300944.0
2023-08-24 11:15:00,133.31,133.47,133.15,133.33,232052.0,133.31,133.47,133.15,133.33,232052.0
2023-08-24 11:20:00,133.33,133.44,133.14,133.24,224433.0,133.33,133.44,133.14,133.24,224433.0
2023-08-24 11:25:00,133.25,133.3,133.1,133.2,238825.0,133.25,133.3,133.1,133.2,238825.0
2023-08-24 11:30:00,133.19,133.19,132.69,132.7,517565.0,133.19,133.19,132.69,132.7,517565.0
2023-08-24 11:35:00,132.71,132.85,132.59,132.6,355204.0,132.71,132.85,132.59,132.6,355204.0
2023-08-24 11:40:00,132.6,132.76,132.51,132.75,307540.0,132.6,132.76,132.51,132.75,307540.0
2023-08-24 11:45:00,132.75,132.77,132.58,132.73,398323.0,132.75,132.77,132.58,132.73,398323.0
2023-08-24 11:50:00,132.74,132.75,132.1,132.11,585893.0,132.74,132.75,132.1,132.11,585893.0
2023-08-24 11:55:00,132.12,132.25,132.03,132.04,372657.0,132.12,132.25,132.03,132.04,372657.0
2023-08-24 12:00:00,132.04,132.39,132.03,132.28,338951.0,132.04,132.39,132.03,132.28,338951.0
2023-08-24 12:05:00,132.27,132.59,132.27,132.48,340444.0,132.27,132.59,132.27,132.48,340444.0
2023-08-24 12:10:00,132.47,132.55,132.42,132.48,222295.0,132.47,132.55,132.42,132.48,222295.0
2023-08-24 12:15:00,132.49,132.72,132.4,132.44,408494.0,132.49,132.72,132.4,132.44,408494.0
2023-08-24 12:20:00,132.44,132.72,132.43,132.61,250485.0,132.44,132.72,132.43,132.61,250485.0
2023-08-24 12:25:00,132.6,132.84,132.58,132.68,398523.0,132.6,132.84,132.58,132.68,398523.0
2023-08-24 12:30:00,132.69,132.81,132.67,132.78,264727.0,132.69,132.81,132.67,132.78,264727.0
2023-08-24 12:35:00,132.78,133.02,132.77,132.99,281965.0,132.78,133.02,132.77,132.99,281965.0
2023-08-24 12:40:00,132.99,133.16,132.96,133.14,342530.0,132.99,133.16,132.96,133.14,342530.0
2023-08-24 12:45:00,133.14,133.29,133.06,133.11,299772.0,133.14,133.29,133.06,133.11,299772.0
2023-08-24 12:50:00,133.12,133.18,133.03,133.04,193364.0,133.12,133.18,133.03,133.04,193364.0
2023-08-24 12:55:00,133.04,133.05,132.8,132.84,217598.0,133.04,133.05,132.8,132.84,217598.0
2023-08-24 13:00:00,132.85,132.9,132.56,132.63,186147.0,132.85,132.9,132.56,132.63,186147.0
2023-08-24 13:05:00,132.61,132.93,132.59,132.89,163100.0,132.61,132.93,132.59,132.89,163100.0
2023-08-24 13:10:00,132.88,133.04,132.88,132.99,161408.0,132.88,133.04,132.88,132.99,161408.0
2023-08-24 13:15:00,132.98,132.98,132.78,132.87,141365.0,132.98,132.98,132.78,132.87,141365.0
2023-08-24 13:20:00,132.87,132.92,132.77,132.84,129577.0,132.87,132.92,132.77,132.84,129577.0
2023-08-24 13:25:00,132.84,132.85,132.65,132.74,153905.0,132.84,132.85,132.65,132.74,153905.0
2023-08-24 13:30:00,132.74,132.86,132.63,132.66,152284.0,132.74,132.86,132.63,132.66,152284.0
2023-08-24 13:35:00,132.67,132.9,132.64,132.85,113537.0,132.67,132.9,132.64,132.85,113537.0
2023-08-24 13:40:00,132.87,132.94,132.75,132.78,148800.0,132.87,132.94,132.75,132.78,148800.0
2023-08-24 13:45:00,132.78,132.93,132.78,132.81,117049.0,132.78,132.93,132.78,132.81,117049.0
2023-08-24 13:50:00,132.81,132.89,132.73,132.81,104394.0,132.81,132.89,132.73,132.81,104394.0
2023-08-24 13:55:00,132.8,132.86,132.76,132.85,94660.0,132.8,132.86,132.76,132.85,94660.0
2023-08-24 14:00:00,132.85,133.09,132.85,132.93,171892.0,132.85,133.09,132.85,132.93,171892.0
2023-08-24 14:05:00,132.93,133.03,132.88,132.96,129484.0,132.93,133.03,132.88,132.96,129484.0
2023-08-24 14:10:00,132.95,133.15,132.94,133.12,181909.0,132.95,133.15,132.94,133.12,181909.0
2023-08-24 14:15:00,133.11,133.11,132.76,132.78,160079.0,133.11,133.11,132.76,132.78,160079.0
2023-08-24 14:20:00,132.78,132.89,132.73,132.84,147816.0,132.78,132.89,132.73,132.84,147816.0
2023-08-24 14:25:00,132.85,132.86,132.68,132.75,146813.0,132.85,132.86,132.68,132.75,146813.0
2023-08-24 14:30:00,132.75,132.89,132.74,132.86,100627.0,132.75,132.89,132.74,132.86,100627.0
2023-08-24 14:35:00,132.86,132.9,132.66,132.72,203031.0,132.86,132.9,132.66,132.72,203031.0
2023-08-24 14:40:00,132.71,132.72,132.49,132.53,176874.0,132.71,132.72,132.49,132.53,176874.0
2023-08-24 14:45:00,132.54,132.82,132.53,132.7,221297.0,132.54,132.82,132.53,132.7,221297.0
2023-08-24 14:50:00,132.71,132.77,132.66,132.72,165953.0,132.71,132.77,132.66,132.72,165953.0
2023-08-24 14:55:00,132.71,132.98,132.62,132.93,262183.0,132.71,132.98,132.62,132.93,262183.0
2023-08-24 15:00:00,132.95,133.01,132.79,132.82,206526.0,132.95,133.01,132.79,132.82,206526.0
2023-08-24 15:05:00,132.84,132.94,132.63,132.66,198575.0,132.84,132.94,132.63,132.66,198575.0
2023-08-24 15:10:00,132.66,132.71,132.52,132.56,252019.0,132.66,132.71,132.52,132.56,252019.0
2023-08-24 15:15:00,132.57,132.69,132.5,132.57,255187.0,132.57,132.69,132.5,132.57,255187.0
2023-08-24 15:20:00,132.58,132.71,132.45,132.46,314023.0,132.58,132.71,132.45,132.46,314023.0
2023-08-24 15:25:00,132.47,132.52,132.33,132.4,274258.0,132.47,132.52,132.33,132.4,274258.0
2023-08-24 15:30:00,132.42,132.64,132.39,132.58,308746.0,132.42,132.64,132.39,132.58,308746.0
2023-08-24 15:35:00,132.58,132.59,132.37,132.54,290644.0,132.58,132.59,132.37,132.54,290644.0
2023-08-24 15:40:00,132.55,132.59,132.25,132.44,367993.0,132.55,132.59,132.25,132.44,367993.0
2023-08-24 15:45:00,132.44,132.48,132.07,132.27,409587.0,132.44,132.48,132.07,132.27,409587.0
2023-08-24 15:50:00,132.27,132.42,132.07,132.11,710406.0,132.27,132.42,132.07,132.11,710406.0
2023-08-24 15:55:00,132.09,132.24,131.83,131.84,2062411.0,132.09,132.24,131.83,131.84,2062411.0
2023-08-25 09:30:00,132.47,133.19,132.47,132.68,1103623.0,132.47,133.19,132.47,132.68,1103623.0
2023-08-25 09:35:00,132.67,132.97,132.48,132.74,580900.0,132.67,132.97,132.48,132.74,580900.0
2023-08-25 09:40:00,132.75,132.87,132.49,132.84,428438.0,132.75,132.87,132.49,132.84,428438.0
2023-08-25 09:45:00,132.85,133.06,132.76,132.88,423566.0,132.85,133.06,132.76,132.88,423566.0
2023-08-25 09:50:00,132.88,133.01,132.68,132.89,440833.0,132.88,133.01,132.68,132.89,440833.0
2023-08-25 09:55:00,132.88,133.02,132.81,132.94,385970.0,132.88,133.02,132.81,132.94,385970.0
2023-08-25 10:00:00,132.93,133.34,132.55,132.71,863620.0,132.93,133.34,132.55,132.71,863620.0
2023-08-25 10:05:00,132.73,132.83,131.97,132.07,678674.0,132.73,132.83,131.97,132.07,678674.0
2023-08-25 10:10:00,132.07,133.23,132.01,133.2,929388.0,132.07,133.23,132.01,133.2,929388.0
2023-08-25 10:15:00,133.21,133.87,133.02,133.09,1089890.0,133.21,133.87,133.02,133.09,1089890.0
2023-08-25 10:20:00,133.09,133.19,132.27,132.33,531321.0,133.09,133.19,132.27,132.33,531321.0
2023-08-25 10:25:00,132.3,132.45,131.88,131.94,521892.0,132.3,132.45,131.88,131.94,521892.0
2023-08-25 10:30:00,131.95,132.25,131.84,132.1,399889.0,131.95,132.25,131.84,132.1,399889.0
2023-08-25 10:35:00,132.1,132.34,131.72,131.97,569418.0,132.1,132.34,131.72,131.97,569418.0
2023-08-25 10:40:00,131.99,132.38,131.66,131.68,364918.0,131.99,132.38,131.66,131.68,364918.0
2023-08-25 10:45:00,131.66,131.68,131.31,131.41,613755.0,131.66,131.68,131.31,131.41,613755.0
2023-08-25 10:50:00,131.41,131.55,131.21,131.26,431308.0,131.41,131.55,131.21,131.26,431308.0
2023-08-25 10:55:00,131.26,131.31,130.71,130.8,1000930.0,131.26,131.31,130.71,130.8,1000930.0
2023-08-25 11:00:00,130.81,130.94,130.6,130.62,466317.0,130.81,130.94,130.6,130.62,466317.0
2023-08-25 11:05:00,130.61,131.28,130.58,131.15,642072.0,130.61,131.28,130.58,131.15,642072.0
2023-08-25 11:10:00,131.15,131.38,131.04,131.13,573424.0,131.15,131.38,131.04,131.13,573424.0
2023-08-25 11:15:00,131.12,131.22,130.7,130.93,355688.0,131.12,131.22,130.7,130.93,355688.0
2023-08-25 11:20:00,130.94,131.02,130.75,131.0,263519.0,130.94,131.02,130.75,131.0,263519.0
2023-08-25 11:25:00,130.99,131.55,130.99,131.54,593447.0,130.99,131.55,130.99,131.54,593447.0
2023-08-25 11:30:00,131.53,131.57,131.34,131.56,307930.0,131.53,131.57,131.34,131.56,307930.0
2023-08-25 11:35:00,131.56,132.09,131.54,132.06,518388.0,131.56,132.09,131.54,132.06,518388.0
2023-08-25 11:40:00,132.08,132.09,131.6,131.89,555239.0,132.08,132.09,131.6,131.89,555239.0
2023-08-25 11:45:00,131.88,131.94,131.71,131.86,255071.0,131.88,131.94,131.71,131.86,255071.0
2023-08-25 11:50:00,131.87,132.04,131.57,131.63,247342.0,131.87,132.04,131.57,131.63,247342.0
2023-08-25 11:55:00,131.62,131.62,131.15,131.23,239175.0,131.62,131.62,131.15,131.23,239175.0
2023-08-25 12:00:00,131.2,131.69,131.19,131.61,235740.0,131.2,131.69,131.19,131.61,235740.0
2023-08-25 12:05:00,131.62,131.74,131.52,131.7,189368.0,131.62,131.74,131.52,131.7,189368.0
2023-08-25 12:10:00,131.7,131.8,131.47,131.74,221606.0,131.7,131.8,131.47,131.74,221606.0
2023-08-25 12:15:00,131.74,131.85,131.51,131.76,227494.0,131.74,131.85,131.51,131.76,227494.0
2023-08-25 12:20:00,131.77,132.0,131.64,131.97,229227.0,131.77,132.0,131.64,131.97,229227.0
2023-08-25 12:25:00,131.97,132.09,131.91,132.05,205942.0,131.97,132.09,131.91,132.05,205942.0
2023-08-25 12:30:00,132.05,132.12,131.89,131.99,229908.0,132.05,132.12,131.89,131.99,229908.0
2023-08-25 12:35:00,131.98,132.2,131.92,132.15,193295.0,131.98,132.2,131.92,132.15,193295.0
2023-08-25 12:40:00,132.15,132.22,131.88,131.92,160081.0,132.15,132.22,131.88,131.92,160081.0
2023-08-25 12:45:00,131.91,132.08,131.79,131.99,242823.0,131.91,132.08,131.79,131.99,242823.0
2023-08-25 12:50:00,131.98,132.01,131.7,131.73,206768.0,131.98,132.01,131.7,131.73,206768.0
2023-08-25 12:55:00,131.72,132.14,131.7,132.13,220847.0,131.72,132.14,131.7,132.13,220847.0
2023-08-25 13:00:00,132.11,132.2,132.02,132.02,206307.0,132.11,132.2,132.02,132.02,206307.0
2023-08-25 13:05:00,132.02,132.24,131.96,132.06,225325.0,132.02,132.24,131.96,132.06,225325.0
2023-08-25 13:10:00,132.05,132.28,131.94,132.26,204173.0,132.05,132.28,131.94,132.26,204173.0
2023-08-25 13:15:00,132.26,132.39,132.07,132.15,204295.0,132.26,132.39,132.07,132.15,204295.0
2023-08-25 13:20:00,132.16,132.17,131.92,131.97,220011.0,132.16,132.17,131.92,131.97,220011.0
2023-08-25 13:25:00,131.98,132.16,131.9,132.16,153344.0,131.98,132.16,131.9,132.16,153344.0
2023-08-25 13:30:00,132.16,132.16,131.92,132.02,172066.0,132.16,132.16,131.92,132.02,172066.0
2023-08-25 13:35:00,132.01,132.06,131.83,131.85,263424.0,132.01,132.06,131.83,131.85,263424.0
2023-08-25 13:40:00,131.85,132.11,131.84,132.1,161727.0,131.85,132.11,131.84,132.1,161727.0
2023-08-25 13:45:00,132.09,132.1,131.86,132.03,151745.0,132.09,132.1,131.86,132.03,151745.0
2023-08-25 13:50:00,132.03,132.26,132.01,132.25,187387.0,132.03,132.26,132.01,132.25,187387.0
2023-08-25 13:55:00,132.24,132.32,132.16,132.24,211863.0,132.24,132.32,132.16,132.24,211863.0
2023-08-25 14:00:00,132.23,132.4,132.2,132.33,174118.0,132.23,132.4,132.2,132.33,174118.0
2023-08-25 14:05:00,132.33,132.61,132.31,132.49,249488.0,132.33,132.61,132.31,132.49,249488.0
2023-08-25 14:10:00,132.5,132.78,132.42,132.77,261970.0,132.5,132.78,132.42,132.77,261970.0
2023-08-25 14:15:00,132.77,133.04,132.56,133.0,474196.0,132.77,133.04,132.56,133.0,474196.0
2023-08-25 14:20:00,133.0,133.29,133.0,133.15,451866.0,133.0,133.29,133.0,133.15,451866.0
2023-08-25 14:25:00,133.16,133.25,133.08,133.15,341772.0,133.16,133.25,133.08,133.15,341772.0
2023-08-25 14:30:00,133.16,133.31,133.1,133.21,381669.0,133.16,133.31,133.1,133.21,381669.0
2023-08-25 14:35:00,133.2,133.29,133.0,133.06,278924.0,133.2,133.29,133.0,133.06,278924.0
2023-08-25 14:40:00,133.06,133.16,132.91,132.97,270337.0,133.06,133.16,132.91,132.97,270337.0
2023-08-25 14:45:00,132.98,133.14,132.86,133.07,218791.0,132.98,133.14,132.86,133.07,218791.0
2023-08-25 14:50:00,133.07,133.2,133.03,133.16,176240.0,133.07,133.2,133.03,133.16,176240.0
2023-08-25 14:55:00,133.16,133.27,133.1,133.26,253561.0,133.16,133.27,133.1,133.26,253561.0
2023-08-25 15:00:00,133.26,133.47,133.04,133.13,389036.0,133.26,133.47,133.04,133.13,389036.0
2023-08-25 15:05:00,133.14,133.28,133.02,133.23,280489.0,133.14,133.28,133.02,133.23,280489.0
2023-08-25 15:10:00,133.22,133.34,133.17,133.24,251871.0,133.22,133.34,133.17,133.24,251871.0
2023-08-25 15:15:00,133.25,133.46,133.23,133.45,305123.0,133.25,133.46,133.23,133.45,305123.0
2023-08-25 15:20:00,133.44,133.6,133.43,133.55,266415.0,133.44,133.6,133.43,133.55,266415.0
2023-08-25 15:25:00,133.56,133.63,133.49,133.52,287726.0,133.56,133.63,133.49,133.52,287726.0
2023-08-25 15:30:00,133.52,133.59,133.41,133.48,376221.0,133.52,133.59,133.41,133.48,376221.0
2023-08-25 15:35:00,133.47,133.58,133.34,133.44,282153.0,133.47,133.58,133.34,133.44,282153.0
2023-08-25 15:40:00,133.43,133.54,133.29,133.53,274957.0,133.43,133.54,133.29,133.53,274957.0
2023-08-25 15:45:00,133.53,133.6,133.25,133.27,309577.0,133.53,133.6,133.25,133.27,309577.0
2023-08-25 15:50:00,133.26,133.31,132.96,133.01,756454.0,133.26,133.31,132.96,133.01,756454.0
2023-08-25 15:55:00,133.0,133.41,133.0,133.24,1620277.0,133.0,133.41,133.0,133.24,1620277.0
2023-08-28 09:30:00,133.81,133.95,133.16,133.7,1322025.0,133.81,133.95,133.16,133.7,1322025.0
2023-08-28 09:35:00,133.7,133.91,132.69,132.7,857062.0,133.7,133.91,132.69,132.7,857062.0
2023-08-28 09:40:00,132.7,132.82,132.23,132.62,653126.0,132.7,132.82,132.23,132.62,653126.0
2023-08-28 09:45:00,132.63,132.77,132.23,132.36,512860.0,132.63,132.77,132.23,132.36,512860.0
2023-08-28 09:50:00,132.37,132.46,131.9,132.2,670150.0,132.37,132.46,131.9,132.2,670150.0
2023-08-28 09:55:00,132.2,132.63,132.16,132.46,478173.0,132.2,132.63,132.16,132.46,478173.0
2023-08-28 10:00:00,132.48,132.63,132.21,132.47,372217.0,132.48,132.63,132.21,132.47,372217.0
2023-08-28 10:05:00,132.46,132.63,132.23,132.61,327678.0,132.46,132.63,132.23,132.61,327678.0
2023-08-28 10:10:00,132.6,132.66,132.23,132.27,326565.0,132.6,132.66,132.23,132.27,326565.0
2023-08-28 10:15:00,132.29,132.62,132.16,132.36,412288.0,132.29,132.62,132.16,132.36,412288.0
2023-08-28 10:20:00,132.36,132.99,132.32,132.93,427507.0,132.36,132.99,132.32,132.93,427507.0
2023-08-28 10:25:00,132.93,133.12,132.88,132.99,501562.0,132.93,133.12,132.88,132.99,501562.0
2023-08-28 10:30:00,132.99,133.02,132.77,132.95,325786.0,132.99,133.02,132.77,132.95,325786.0
2023-08-28 10:35:00,132.95,133.0,132.48,132.5,372866.0,132.95,133.0,132.48,132.5,372866.0
2023-08-28 10:40:00,132.51,132.53,132.1,132.19,343975.0,132.51,132.53,132.1,132.19,343975.0
2023-08-28 10:45:00,132.21,132.43,132.1,132.27,282167.0,132.21,132.43,132.1,132.27,282167.0
2023-08-28 10:50:00,132.27,132.32,131.96,132.1,357539.0,132.27,132.32,131.96,132.1,357539.0
2023-08-28 10:55:00,132.15,132.21,131.98,132.19,298316.0,132.15,132.21,131.98,132.19,298316.0
2023-08-28 11:00:00,132.2,132.35,132.08,132.27,316548.0,132.2,132.35,132.08,132.27,316548.0
2023-08-28 11:05:00,132.26,132.26,131.85,132.11,378539.0,132.26,132.26,131.85,132.11,378539.0
2023-08-28 11:10:00,132.12,132.24,131.99,132.19,248721.0,132.12,132.24,131.99,132.19,248721.0
2023-08-28 11:15:00,132.19,132.31,132.13,132.19,186840.0,132.19,132.31,132.13,132.19,186840.0
2023-08-28 11:20:00,132.19,132.32,132.1,132.1,218170.0,132.19,132.32,132.1,132.1,218170.0
2023-08-28 11:25:00,132.11,132.31,132.04,132.11,264078.0,132.11,132.31,132.04,132.11,264078.0
2023-08-28 11:30:00,132.11,132.37,132.05,132.28,265941.0,132.11,132.37,132.05,132.28,265941.0
2023-08-28 11:35:00,132.29,132.55,132.26,132.42,402425.0,132.29,132.55,132.26,132.42,402425.0
2023-08-28 11:40:00,132.43,132.49,131.98,132.09,316528.0,132.43,132.49,131.98,132.09,316528.0
2023-08-28 11:45:00,132.09,132.1,131.89,132.01,294553.0,132.09,132.1,131.89,132.01,294553.0
2023-08-28 11:50:00,132.03,132.09,131.89,132.07,166196.0,132.03,132.09,131.89,132.07,166196.0
2023-08-28 11:55:00,132.07,132.27,132.05,132.27,188862.0,132.07,132.27,132.05,132.27,188862.0
2023-08-28 12:00:00,132.26,132.27,132.03,132.16,190641.0,132.26,132.27,132.03,132.16,190641.0
2023-08-28 12:05:00,132.16,132.35,132.15,132.34,212436.0,132.16,132.35,132.15,132.34,212436.0
2023-08-28 12:10:00,132.34,132.47,132.26,132.42,221510.0,132.34,132.47,132.26,132.42,221510.0
2023-08-28 12:15:00,132.42,132.48,132.31,132.37,219422.0,132.42,132.48,132.31,132.37,219422.0
2023-08-28 12:20:00,132.37,132.39,132.21,132.29,181501.0,132.37,132.39,132.21,132.29,181501.0
2023-08-28 12:25:00,132.27,132.34,132.21,132.3,171000.0,132.27,132.34,132.21,132.3,171000.0
2023-08-28 12:30:00,132.3,132.34,132.14,132.3,158800.0,132.3,132.34,132.14,132.3,158800.0
2023-08-28 12:35:00,132.29,132.52,132.25,132.52,190566.0,132.29,132.52,132.25,132.52,190566.0
2023-08-28 12:40:00,132.52,132.69,132.5,132.58,280751.0,132.52,132.69,132.5,132.58,280751.0
2023-08-28 12:45:00,132.59,132.64,132.45,132.46,230966.0,132.59,132.64,132.45,132.46,230966.0
2023-08-28 12:50:00,132.47,132.72,132.47,132.67,195314.0,132.47,132.72,132.47,132.67,195314.0
2023-08-28 12:55:00,132.66,132.86,132.63,132.82,216825.0,132.66,132.86,132.63,132.82,216825.0
2023-08-28 13:00:00,132.83,132.94,132.81,132.85,233867.0,132.83,132.94,132.81,132.85,233867.0
2023-08-28 13:05:00,132.86,133.09,132.85,132.91,355900.0,132.86,133.09,132.85,132.91,355900.0
2023-08-28 13:10:00,132.9,132.98,132.78,132.86,203170.0,132.9,132.98,132.78,132.86,203170.0
2023-08-28 13:15:00,132.86,132.88,132.71,132.78,202561.0,132.86,132.88,132.71,132.78,202561.0
2023-08-28 13:20:00,132.78,132.91,132.78,132.82,177829.0,132.78,132.91,132.78,132.82,177829.0
2023-08-28 13:25:00,132.83,132.85,132.75,132.81,142234.0,132.83,132.85,132.75,132.81,142234.0
2023-08-28 13:30:00,132.82,132.95,132.82,132.86,167147.0,132.82,132.95,132.82,132.86,167147.0
2023-08-28 13:35:00,132.86,132.86,132.59,132.7,227699.0,132.86,132.86,132.59,132.7,227699.0
2023-08-28 13:40:00,132.71,132.72,132.51,132.56,217764.0,132.71,132.72,132.51,132.56,217764.0
2023-08-28 13:45:00,132.56,132.6,132.49,132.55,146788.0,132.56,132.6,132.49,132.55,146788.0
2023-08-28 13:50:00,132.54,132.55,132.18,132.21,223929.0,132.54,132.55,132.18,132.21,223929.0
2023-08-28 13:55:00,132.21,132.21,132.03,132.12,253764.0,132.21,132.21,132.03,132.12,253764.0
2023-08-28 14:00:00,132.12,132.26,132.09,132.25,167596.0,132.12,132.26,132.09,132.25,167596.0
2023-08-28 14:05:00,132.25,132.28,132.17,132.26,156039.0,132.25,132.28,132.17,132.26,156039.0
2023-08-28 14:10:00,132.25,132.36,132.2,132.24,177988.0,132.25,132.36,132.2,132.24,177988.0
2023-08-28 14:15:00,132.24,132.3,132.13,132.17,108720.0,132.24,132.3,132.13,132.17,108720.0
2023-08-28 14:20:00,132.17,132.25,132.13,132.17,90371.0,132.17,132.25,132.13,132.17,90371.0
2023-08-28 14:25:00,132.17,132.28,132.1,132.23,146532.0,132.17,132.28,132.1,132.23,146532.0
2023-08-28 14:30:00,132.23,132.25,132.11,132.18,118487.0,132.23,132.25,132.11,132.18,118487.0
2023-08-28 14:35:00,132.19,132.47,132.18,132.28,181332.0,132.19,132.47,132.18,132.28,181332.0
2023-08-28 14:40:00,132.27,132.43,132.27,132.4,144018.0,132.27,132.43,132.27,132.4,144018.0
2023-08-28 14:45:00,132.4,132.52,132.36,132.51,180171.0,132.4,132.52,132.36,132.51,180171.0
2023-08-28 14:50:00,132.52,132.67,132.49,132.66,170993.0,132.52,132.67,132.49,132.66,170993.0
2023-08-28 14:55:00,132.67,132.72,132.55,132.64,228064.0,132.67,132.72,132.55,132.64,228064.0
2023-08-28 15:00:00,132.65,132.77,132.59,132.72,198095.0,132.65,132.77,132.59,132.72,198095.0
2023-08-28 15:05:00,132.72,132.9,132.65,132.87,213824.0,132.72,132.9,132.65,132.87,213824.0
2023-08-28 15:10:00,132.87,132.93,132.74,132.81,231939.0,132.87,132.93,132.74,132.81,231939.0
2023-08-28 15:15:00,132.82,132.83,132.71,132.76,216806.0,132.82,132.83,132.71,132.76,216806.0
2023-08-28 15:20:00,132.77,132.79,132.49,132.57,251695.0,132.77,132.79,132.49,132.57,251695.0
2023-08-28 15:25:00,132.56,132.82,132.51,132.76,255138.0,132.56,132.82,132.51,132.76,255138.0
2023-08-28 15:30:00,132.74,132.86,132.65,132.83,222647.0,132.74,132.86,132.65,132.83,222647.0
2023-08-28 15:35:00,132.82,132.93,132.79,132.84,233917.0,132.82,132.93,132.79,132.84,233917.0
2023-08-28 15:40:00,132.83,132.95,132.79,132.94,198698.0,132.83,132.95,132.79,132.94,198698.0
2023-08-28 15:45:00,132.94,133.31,132.93,133.06,616687.0,132.94,133.31,132.93,133.06,616687.0
2023-08-28 15:50:00,133.07,133.09,132.92,133.05,452843.0,133.07,133.09,132.92,133.05,452843.0
2023-08-28 15:55:00,133.04,133.27,132.91,133.15,1335473.0,133.04,133.27,132.91,133.15,1335473.0
2023-08-29 09:30:00,133.38,134.27,133.34,134.21,1440541.0,133.38,134.27,133.34,134.21,1440541.0
2023-08-29 09:35:00,134.23,134.36,133.45,133.47,761056.0,134.23,134.36,133.45,133.47,761056.0
2023-08-29 09:40:00,133.46,133.63,133.25,133.56,607929.0,133.46,133.63,133.25,133.56,607929.0
2023-08-29 09:45:00,133.56,134.03,133.56,133.89,499129.0,133.56,134.03,133.56,133.89,499129.0
2023-08-29 09:50:00,133.88,133.94,133.64,133.7,396718.0,133.88,133.94,133.64,133.7,396718.0
2023-08-29 09:55:00,133.7,133.78,133.48,133.69,267699.0,133.7,133.78,133.48,133.69,267699.0
2023-08-29 10:00:00,133.71,134.42,133.69,134.35,908554.0,133.71,134.42,133.69,134.35,908554.0
2023-08-29 10:05:00,134.36,134.71,134.31,134.35,702064.0,134.36,134.71,134.31,134.35,702064.0
2023-08-29 10:10:00,134.33,134.34,134.01,134.2,529579.0,134.33,134.34,134.01,134.2,529579.0
2023-08-29 10:15:00,134.18,134.37,134.05,134.19,448228.0,134.18,134.37,134.05,134.19,448228.0
2023-08-29 10:20:00,134.2,134.36,134.01,134.33,403580.0,134.2,134.36,134.01,134.33,403580.0
2023-08-29 10:25:00,134.31,134.57,134.23,134.5,524981.0,134.31,134.57,134.23,134.5,524981.0
2023-08-29 10:30:00,134.51,134.81,134.51,134.71,415055.0,134.51,134.81,134.51,134.71,415055.0
2023-08-29 10:35:00,134.71,134.79,134.23,134.34,624952.0,134.71,134.79,134.23,134.34,624952.0
2023-08-29 10:40:00,134.34,134.46,134.0,134.06,587590.0,134.34,134.46,134.0,134.06,587590.0
2023-08-29 10:45:00,134.07,134.3,134.0,134.22,508844.0,134.07,134.3,134.0,134.22,508844.0
2023-08-29 10:50:00,134.22,134.47,134.12,134.13,564332.0,134.22,134.47,134.12,134.13,564332.0
2023-08-29 10:55:00,134.1,134.23,134.02,134.18,313160.0,134.1,134.23,134.02,134.18,313160.0
2023-08-29 11:00:00,134.17,134.37,134.12,134.15,348586.0,134.17,134.37,134.12,134.15,348586.0
2023-08-29 11:05:00,134.15,134.39,134.12,134.15,285489.0,134.15,134.39,134.12,134.15,285489.0
2023-08-29 11:10:00,134.15,134.48,134.13,134.45,357970.0,134.15,134.48,134.13,134.45,357970.0
2023-08-29 11:15:00,134.44,134.5,134.31,134.47,245301.0,134.44,134.5,134.31,134.47,245301.0
2023-08-29 11:20:00,134.47,134.49,134.32,134.47,264633.0,134.47,134.49,134.32,134.47,264633.0
2023-08-29 11:25:00,134.46,134.51,134.25,134.32,230645.0,134.46,134.51,134.25,134.32,230645.0
2023-08-29 11:30:00,134.31,134.72,134.25,134.71,360772.0,134.31,134.72,134.25,134.71,360772.0
2023-08-29 11:35:00,134.72,134.86,134.69,134.83,407431.0,134.72,134.86,134.69,134.83,407431.0
2023-08-29 11:40:00,134.84,134.99,134.73,134.79,620180.0,134.84,134.99,134.73,134.79,620180.0
2023-08-29 11:45:00,134.78,134.81,134.66,134.68,281834.0,134.78,134.81,134.66,134.68,281834.0
2023-08-29 11:50:00,134.68,134.71,134.58,134.64,410323.0,134.68,134.71,134.58,134.64,410323.0
2023-08-29 11:55:00,134.64,134.64,134.48,134.52,354107.0,134.64,134.64,134.48,134.52,354107.0
2023-08-29 12:00:00,134.51,134.61,134.4,134.43,276145.0,134.51,134.61,134.4,134.43,276145.0
2023-08-29 12:05:00,134.42,134.51,134.32,134.48,320901.0,134.42,134.51,134.32,134.48,320901.0
2023-08-29 12:10:00,134.48,134.55,134.35,134.41,179344.0,134.48,134.55,134.35,134.41,179344.0
2023-08-29 12:15:00,134.42,134.44,134.27,134.4,192066.0,134.42,134.44,134.27,134.4,192066.0
2023-08-29 12:20:00,134.41,134.58,134.4,134.54,281817.0,134.41,134.58,134.4,134.54,281817.0
2023-08-29 12:25:00,134.54,134.6,134.42,134.49,218847.0,134.54,134.6,134.42,134.49,218847.0
2023-08-29 12:30:00,134.49,134.57,134.36,134.41,222888.0,134.49,134.57,134.36,134.41,222888.0
2023-08-29 12:35:00,134.4,134.41,134.17,134.19,441471.0,134.4,134.41,134.17,134.19,441471.0
2023-08-29 12:40:00,134.19,134.4,134.18,134.37,319669.0,134.19,134.4,134.18,134.37,319669.0
2023-08-29 12:45:00,134.37,134.42,134.22,134.31,183814.0,134.37,134.42,134.22,134.31,183814.0
2023-08-29 12:50:00,134.31,134.35,134.18,134.18,212804.0,134.31,134.35,134.18,134.18,212804.0
2023-08-29 12:55:00,134.19,134.22,134.09,134.14,253260.0,134.19,134.22,134.09,134.14,253260.0
2023-08-29 13:00:00,134.14,134.27,134.01,134.22,298007.0,134.14,134.27,134.01,134.22,298007.0
2023-08-29 13:05:00,134.22,134.36,134.2,134.33,219625.0,134.22,134.36,134.2,134.33,219625.0
2023-08-29 13:10:00,134.33,134.36,134.16,134.28,192775.0,134.33,134.36,134.16,134.28,192775.0
2023-08-29 13:15:00,134.28,134.3,134.12,134.17,180098.0,134.28,134.3,134.12,134.17,180098.0
2023-08-29 13:20:00,134.17,134.23,134.08,134.22,148894.0,134.17,134.23,134.08,134.22,148894.0
2023-08-29 13:25:00,134.22,134.28,134.1,134.16,214555.0,134.22,134.28,134.1,134.16,214555.0
2023-08-29 13:30:00,134.16,134.46,134.15,134.44,305381.0,134.16,134.46,134.15,134.44,305381.0
2023-08-29 13:35:00,134.44,134.62,134.42,134.45,282127.0,134.44,134.62,134.42,134.45,282127.0
2023-08-29 13:40:00,134.45,134.48,134.35,134.38,165702.0,134.45,134.48,134.35,134.38,165702.0
2023-08-29 13:45:00,134.39,134.51,134.33,134.51,172820.0,134.39,134.51,134.33,134.51,172820.0
2023-08-29 13:50:00,134.5,134.55,134.25,134.28,319109.0,134.5,134.55,134.25,134.28,319109.0
2023-08-29 13:55:00,134.28,134.3,134.1,134.25,306739.0,134.28,134.3,134.1,134.25,306739.0
2023-08-29 14:00:00,134.23,134.45,134.23,134.43,238760.0,134.23,134.45,134.23,134.43,238760.0
2023-08-29 14:05:00,134.42,134.53,134.41,134.52,229484.0,134.42,134.53,134.41,134.52,229484.0
2023-08-29 14:10:00,134.53,134.63,134.45,134.51,223373.0,134.53,134.63,134.45,134.51,223373.0
2023-08-29 14:15:00,134.52,134.56,134.43,134.49,137584.0,134.52,134.56,134.43,134.49,137584.0
2023-08-29 14:20:00,134.49,134.6,134.48,134.53,204209.0,134.49,134.6,134.48,134.53,204209.0
2023-08-29 14:25:00,134.53,134.75,134.52,134.68,322490.0,134.53,134.75,134.52,134.68,322490.0
2023-08-29 14:30:00,134.69,134.74,134.6,134.7,157848.0,134.69,134.74,134.6,134.7,157848.0
2023-08-29 14:35:00,134.71,134.78,134.58,134.59,259981.0,134.71,134.78,134.58,134.59,259981.0
2023-08-29 14:40:00,134.58,134.71,134.57,134.68,131240.0,134.58,134.71,134.57,134.68,131240.0
2023-08-29 14:45:00,134.67,134.78,134.59,134.61,224773.0,134.67,134.78,134.59,134.61,224773.0
2023-08-29 14:50:00,134.62,134.7,134.58,134.67,243771.0,134.62,134.7,134.58,134.67,243771.0
2023-08-29 14:55:00,134.67,134.73,134.59,134.68,200481.0,134.67,134.73,134.59,134.68,200481.0
2023-08-29 15:00:00,134.68,134.73,134.53,134.71,254567.0,134.68,134.73,134.53,134.71,254567.0
2023-08-29 15:05:00,134.71,134.86,134.7,134.75,293577.0,134.71,134.86,134.7,134.75,293577.0
2023-08-29 15:10:00,134.75,134.92,134.72,134.92,236603.0,134.75,134.92,134.72,134.92,236603.0
2023-08-29 15:15:00,134.92,135.0,134.86,134.94,334265.0,134.92,135.0,134.86,134.94,334265.0
2023-08-29 15:20:00,134.94,134.95,134.83,134.88,201274.0,134.94,134.95,134.83,134.88,201274.0
2023-08-29 15:25:00,134.88,134.93,134.84,134.91,242632.0,134.88,134.93,134.84,134.91,242632.0
2023-08-29 15:30:00,134.91,134.96,134.81,134.87,351526.0,134.91,134.96,134.81,134.87,351526.0
2023-08-29 15:35:00,134.88,134.93,134.76,134.8,316753.0,134.88,134.93,134.76,134.8,316753.0
2023-08-29 15:40:00,134.8,135.14,134.77,135.13,729092.0,134.8,135.14,134.77,135.13,729092.0
2023-08-29 15:45:00,135.13,135.13,134.84,134.92,457893.0,135.13,135.13,134.84,134.92,457893.0
2023-08-29 15:50:00,134.92,135.03,134.82,134.9,775197.0,134.92,135.03,134.82,134.9,775197.0
2023-08-29 15:55:00,134.89,134.99,134.73,134.9,1281964.0,134.89,134.99,134.73,134.9,1281964.0
2023-08-30 09:30:00,134.99,135.21,134.63,134.84,1048531.0,134.99,135.21,134.63,134.84,1048531.0
2023-08-30 09:35:00,134.85,134.89,134.19,134.66,480257.0,134.85,134.89,134.19,134.66,480257.0
2023-08-30 09:40:00,134.65,134.93,134.5,134.62,419420.0,134.65,134.93,134.5,134.62,419420.0
2023-08-30 09:45:00,134.63,134.81,134.42,134.57,426466.0,134.63,134.81,134.42,134.57,426466.0
2023-08-30 09:50:00,134.56,135.34,134.55,135.31,560624.0,134.56,135.34,134.55,135.31,560624.0
2023-08-30 09:55:00,135.32,135.62,135.26,135.42,530231.0,135.32,135.62,135.26,135.42,530231.0
2023-08-30 10:00:00,135.42,135.6,135.31,135.32,624168.0,135.42,135.6,135.31,135.32,624168.0
2023-08-30 10:05:00,135.33,135.5,135.22,135.32,508791.0,135.33,135.5,135.22,135.32,508791.0
2023-08-30 10:10:00,135.32,135.68,135.31,135.53,376782.0,135.32,135.68,135.31,135.53,376782.0
2023-08-30 10:15:00,135.53,135.57,134.72,134.78,465669.0,135.53,135.57,134.72,134.78,465669.0
2023-08-30 10:20:00,134.78,134.78,134.22,134.26,510631.0,134.78,134.78,134.22,134.26,510631.0
2023-08-30 10:25:00,134.25,134.36,133.92,134.29,700566.0,134.25,134.36,133.92,134.29,700566.0
2023-08-30 10:30:00,134.3,134.63,134.25,134.62,437731.0,134.3,134.63,134.25,134.62,437731.0
2023-08-30 10:35:00,134.63,134.76,134.37,134.72,342358.0,134.63,134.76,134.37,134.72,342358.0
2023-08-30 10:40:00,134.72,134.73,134.53,134.56,195398.0,134.72,134.73,134.53,134.56,195398.0
2023-08-30 10:45:00,134.56,134.74,134.53,134.59,270651.0,134.56,134.74,134.53,134.59,270651.0
2023-08-30 10:50:00,134.59,134.84,134.51,134.82,286743.0,134.59,134.84,134.51,134.82,286743.0
2023-08-30 10:55:00,134.82,134.99,134.72,134.92,260292.0,134.82,134.99,134.72,134.92,260292.0
2023-08-30 11:00:00,134.93,134.99,134.67,134.73,336093.0,134.93,134.99,134.67,134.73,336093.0
2023-08-30 11:05:00,134.73,134.98,134.72,134.81,247248.0,134.73,134.98,134.72,134.81,247248.0
2023-08-30 11:10:00,134.81,134.92,134.73,134.83,215470.0,134.81,134.92,134.73,134.83,215470.0
2023-08-30 11:15:00,134.83,134.99,134.74,134.95,274454.0,134.83,134.99,134.74,134.95,274454.0
2023-08-30 11:20:00,134.94,134.96,134.75,134.76,268317.0,134.94,134.96,134.75,134.76,268317.0
2023-08-30 11:25:00,134.75,134.88,134.62,134.83,254770.0,134.75,134.88,134.62,134.83,254770.0
2023-08-30 11:30:00,134.83,134.93,134.81,134.91,145794.0,134.83,134.93,134.81,134.91,145794.0
2023-08-30 11:35:00,134.91,135.21,134.9,135.15,315651.0,134.91,135.21,134.9,135.15,315651.0
2023-08-30 11:40:00,135.16,135.28,135.1,135.27,272143.0,135.16,135.28,135.1,135.27,272143.0
2023-08-30 11:45:00,135.27,135.27,135.04,135.11,236259.0,135.27,135.27,135.04,135.11,236259.0
2023-08-30 11:50:00,135.11,135.13,134.93,135.01,197830.0,135.11,135.13,134.93,135.01,197830.0
2023-08-30 11:55:00,135.02,135.26,135.01,135.26,139552.0,135.02,135.26,135.01,135.26,139552.0
2023-08-30 12:00:00,135.25,135.33,135.14,135.28,248862.0,135.25,135.33,135.14,135.28,248862.0
2023-08-30 12:05:00,135.28,135.35,135.22,135.35,181314.0,135.28,135.35,135.22,135.35,181314.0
2023-08-30 12:10:00,135.35,135.36,135.17,135.23,218249.0,135.35,135.36,135.17,135.23,218249.0
2023-08-30 12:15:00,135.24,135.48,135.16,135.43,234413.0,135.24,135.48,135.16,135.43,234413.0
2023-08-30 12:20:00,135.43,135.6,135.42,135.43,284903.0,135.43,135.6,135.42,135.43,284903.0
2023-08-30 12:25:00,135.43,135.49,135.41,135.45,176172.0,135.43,135.49,135.41,135.45,176172.0
2023-08-30 12:30:00,135.46,135.59,135.43,135.53,198982.0,135.46,135.59,135.43,135.53,198982.0
2023-08-30 12:35:00,135.53,135.54,135.16,135.28,280598.0,135.53,135.54,135.16,135.28,280598.0
2023-08-30 12:40:00,135.28,135.58,135.24,135.58,210676.0,135.28,135.58,135.24,135.58,210676.0
2023-08-30 12:45:00,135.57,135.6,135.32,135.37,313396.0,135.57,135.6,135.32,135.37,313396.0
2023-08-30 12:50:00,135.38,135.38,135.04,135.07,331067.0,135.38,135.38,135.04,135.07,331067.0
2023-08-30 12:55:00,135.06,135.26,135.0,135.24,239927.0,135.06,135.26,135.0,135.24,239927.0
2023-08-30 13:00:00,135.25,135.26,135.14,135.21,154665.0,135.25,135.26,135.14,135.21,154665.0
2023-08-30 13:05:00,135.21,135.22,135.15,135.19,87436.0,135.21,135.22,135.15,135.19,87436.0
2023-08-30 13:10:00,135.19,135.36,135.18,135.21,214648.0,135.19,135.36,135.18,135.21,214648.0
2023-08-30 13:15:00,135.21,135.22,135.09,135.14,226967.0,135.21,135.22,135.09,135.14,226967.0
2023-08-30 13:20:00,135.13,135.23,135.1,135.14,207646.0,135.13,135.23,135.1,135.14,207646.0
2023-08-30 13:25:00,135.13,135.15,134.89,134.94,264542.0,135.13,135.15,134.89,134.94,264542.0
2023-08-30 13:30:00,134.94,135.13,134.91,135.12,244221.0,134.94,135.13,134.91,135.12,244221.0
2023-08-30 13:35:00,135.12,135.29,135.09,135.25,186062.0,135.12,135.29,135.09,135.25,186062.0
2023-08-30 13:40:00,135.25,135.27,135.09,135.12,126878.0,135.25,135.27,135.09,135.12,126878.0
2023-08-30 13:45:00,135.12,135.19,134.96,135.03,270047.0,135.12,135.19,134.96,135.03,270047.0
2023-08-30 13:50:00,135.03,135.03,134.74,134.76,221268.0,135.03,135.03,134.74,134.76,221268.0
2023-08-30 13:55:00,134.75,134.99,134.71,134.94,288873.0,134.75,134.99,134.71,134.94,288873.0
2023-08-30 14:00:00,134.94,134.94,134.73,134.8,177347.0,134.94,134.94,134.73,134.8,177347.0
2023-08-30 14:05:00,134.8,134.82,134.58,134.65,215821.0,134.8,134.82,134.58,134.65,215821.0
2023-08-30 14:10:00,134.65,134.81,134.56,134.79,216809.0,134.65,134.81,134.56,134.79,216809.0
2023-08-30 14:15:00,134.81,134.89,134.66,134.8,201819.0,134.81,134.89,134.66,134.8,201819.0
2023-08-30 14:20:00,134.8,134.88,134.7,134.87,135995.0,134.8,134.88,134.7,134.87,135995.0
2023-08-30 14:25:00,134.84,134.87,134.71,134.75,230340.0,134.84,134.87,134.71,134.75,230340.0
2023-08-30 14:30:00,134.75,134.9,134.73,134.89,212673.0,134.75,134.9,134.73,134.89,212673.0
2023-08-30 14:35:00,134.89,134.95,134.82,134.87,161025.0,134.89,134.95,134.82,134.87,161025.0
2023-08-30 14:40:00,134.87,135.1,134.86,135.05,267353.0,134.87,135.1,134.86,135.05,267353.0
2023-08-30 14:45:00,135.05,135.11,134.91,134.93,215311.0,135.05,135.11,134.91,134.93,215311.0
2023-08-30 14:50:00,134.93,135.06,134.93,135.03,168542.0,134.93,135.06,134.93,135.03,168542.0
2023-08-30 14:55:00,135.03,135.21,135.02,135.17,255465.0,135.03,135.21,135.02,135.17,255465.0
2023-08-30 15:00:00,135.17,135.26,135.15,135.2,240091.0,135.17,135.26,135.15,135.2,240091.0
2023-08-30 15:05:00,135.21,135.21,135.1,135.14,160959.0,135.21,135.21,135.1,135.14,160959.0
2023-08-30 15:10:00,135.15,135.3,135.06,135.1,253786.0,135.15,135.3,135.06,135.1,253786.0
2023-08-30 15:15:00,135.1,135.11,134.9,135.04,248108.0,135.1,135.11,134.9,135.04,248108.0
2023-08-30 15:20:00,135.05,135.07,134.83,134.86,211851.0,135.05,135.07,134.83,134.86,211851.0
2023-08-30 15:25:00,134.87,134.93,134.78,134.86,236101.0,134.87,134.93,134.78,134.86,236101.0
2023-08-30 15:30:00,134.87,134.9,134.78,134.85,247253.0,134.87,134.9,134.78,134.85,247253.0
2023-08-30 15:35:00,134.85,135.03,134.83,134.86,357224.0,134.85,135.03,134.83,134.86,357224.0
2023-08-30 15:40:00,134.86,134.96,134.83,134.94,252683.0,134.86,134.96,134.83,134.94,252683.0
2023-08-30 15:45:00,134.95,135.15,134.91,135.05,440310.0,134.95,135.15,134.91,135.05,440310.0
2023-08-30 15:50:00,135.04,135.07,134.86,134.9,636578.0,135.04,135.07,134.86,134.9,636578.0
2023-08-30 15:55:00,134.91,135.13,134.82,135.08,1160127.0,134.91,135.13,134.82,135.08,1160127.0
2023-08-31 09:30:00,135.06,136.49,135.0,135.78,2067129.0,135.06,136.49,135.0,135.78,2067129.0
2023-08-31 09:35:00,135.78,136.24,135.67,136.18,633067.0,135.78,136.24,135.67,136.18,633067.0
2023-08-31 09:40:00,136.19,136.63,136.1,136.62,919142.0,136.19,136.63,136.1,136.62,919142.0
2023-08-31 09:45:00,136.62,137.18,136.51,136.94,1173705.0,136.62,137.18,136.51,136.94,1173705.0
2023-08-31 09:50:00,136.95,137.64,136.83,137.5,1311295.0,136.95,137.64,136.83,137.5,1311295.0
2023-08-31 09:55:00,137.48,137.8,137.38,137.76,1011157.0,137.48,137.8,137.38,137.76,1011157.0
2023-08-31 10:00:00,137.76,138.25,137.76,138.07,1449958.0,137.76,138.25,137.76,138.07,1449958.0
2023-08-31 10:05:00,138.07,138.37,137.93,138.17,1352880.0,138.07,138.37,137.93,138.17,1352880.0
2023-08-31 10:10:00,138.16,138.78,138.09,138.77,1328338.0,138.16,138.78,138.09,138.77,1328338.0
2023-08-31 10:15:00,138.77,138.79,138.41,138.65,974431.0,138.77,138.79,138.41,138.65,974431.0
2023-08-31 10:20:00,138.65,138.66,138.1,138.14,796238.0,138.65,138.66,138.1,138.14,796238.0
2023-08-31 10:25:00,138.13,138.72,138.11,138.64,788267.0,138.13,138.72,138.11,138.64,788267.0
2023-08-31 10:30:00,138.65,138.66,138.42,138.56,442089.0,138.65,138.66,138.42,138.56,442089.0
2023-08-31 10:35:00,138.55,138.75,138.49,138.59,578447.0,138.55,138.75,138.49,138.59,578447.0
2023-08-31 10:40:00,138.59,138.59,138.09,138.09,654043.0,138.59,138.59,138.09,138.09,654043.0
2023-08-31 10:45:00,138.09,138.17,137.93,138.03,547693.0,138.09,138.17,137.93,138.03,547693.0
2023-08-31 10:50:00,138.02,138.08,137.68,137.88,548146.0,138.02,138.08,137.68,137.88,548146.0
2023-08-31 10:55:00,137.86,138.23,137.78,138.22,444464.0,137.86,138.23,137.78,138.22,444464.0
2023-08-31 11:00:00,138.21,138.23,138.04,138.22,404629.0,138.21,138.23,138.04,138.22,404629.0
2023-08-31 11:05:00,138.22,138.27,137.96,138.25,359881.0,138.22,138.27,137.96,138.25,359881.0
2023-08-31 11:10:00,138.25,138.52,138.22,138.26,623156.0,138.25,138.52,138.22,138.26,623156.0
2023-08-31 11:15:00,138.25,138.32,138.1,138.13,352201.0,138.25,138.32,138.1,138.13,352201.0
2023-08-31 11:20:00,138.13,138.14,137.83,137.93,455004.0,138.13,138.14,137.83,137.93,455004.0
2023-08-31 11:25:00,137.93,138.17,137.78,137.89,378551.0,137.93,138.17,137.78,137.89,378551.0
2023-08-31 11:30:00,137.89,138.11,137.72,137.76,371028.0,137.89,138.11,137.72,137.76,371028.0
2023-08-31 11:35:00,137.75,137.94,137.72,137.81,312694.0,137.75,137.94,137.72,137.81,312694.0
2023-08-31 11:40:00,137.81,137.97,137.78,137.93,286252.0,137.81,137.97,137.78,137.93,286252.0
2023-08-31 11:45:00,137.93,138.06,137.78,137.81,273069.0,137.93,138.06,137.78,137.81,273069.0
2023-08-31 11:50:00,137.81,137.98,137.76,137.8,246412.0,137.81,137.98,137.76,137.8,246412.0
2023-08-31 11:55:00,137.81,137.83,137.56,137.58,400265.0,137.81,137.83,137.56,137.58,400265.0
2023-08-31 12:00:00,137.58,137.62,137.37,137.58,489262.0,137.58,137.62,137.37,137.58,489262.0
2023-08-31 12:05:00,137.58,137.82,137.57,137.72,312087.0,137.58,137.82,137.57,137.72,312087.0
2023-08-31 12:10:00,137.73,137.84,137.59,137.67,248227.0,137.73,137.84,137.59,137.67,248227.0
2023-08-31 12:15:00,137.67,137.8,137.43,137.44,338344.0,137.67,137.8,137.43,137.44,338344.0
2023-08-31 12:20:00,137.44,137.56,137.23,137.34,415605.0,137.44,137.56,137.23,137.34,415605.0
2023-08-31 12:25:00,137.35,137.53,137.33,137.44,216270.0,137.35,137.53,137.33,137.44,216270.0
2023-08-31 12:30:00,137.43,137.57,137.32,137.38,250452.0,137.43,137.57,137.32,137.38,250452.0
2023-08-31 12:35:00,137.37,137.45,137.27,137.42,192269.0,137.37,137.45,137.27,137.42,192269.0
2023-08-31 12:40:00,137.41,137.49,137.13,137.13,275886.0,137.41,137.49,137.13,137.13,275886.0
2023-08-31 12:45:00,137.13,137.29,136.92,136.94,555880.0,137.13,137.29,136.92,136.94,555880.0
2023-08-31 12:50:00,136.94,137.17,136.94,137.14,329424.0,136.94,137.17,136.94,137.14,329424.0
2023-08-31 12:55:00,137.14,137.27,137.11,137.23,343220.0,137.14,137.27,137.11,137.23,343220.0
2023-08-31 13:00:00,137.23,137.5,137.19,137.5,291718.0,137.23,137.5,137.19,137.5,291718.0
2023-08-31 13:05:00,137.5,137.73,137.48,137.54,439847.0,137.5,137.73,137.48,137.54,439847.0
2023-08-31 13:10:00,137.53,137.64,137.52,137.59,243705.0,137.53,137.64,137.52,137.59,243705.0
2023-08-31 13:15:00,137.59,137.8,137.58,137.77,315434.0,137.59,137.8,137.58,137.77,315434.0
2023-08-31 13:20:00,137.77,138.0,137.7,137.94,414184.0,137.77,138.0,137.7,137.94,414184.0
2023-08-31 13:25:00,137.96,138.04,137.84,137.97,321159.0,137.96,138.04,137.84,137.97,321159.0
2023-08-31 13:30:00,137.97,138.05,137.95,137.97,268731.0,137.97,138.05,137.95,137.97,268731.0
2023-08-31 13:35:00,137.96,137.99,137.81,137.91,214808.0,137.96,137.99,137.81,137.91,214808.0
2023-08-31 13:40:00,137.91,137.96,137.83,137.93,150639.0,137.91,137.96,137.83,137.93,150639.0
2023-08-31 13:45:00,137.92,137.93,137.72,137.85,210644.0,137.92,137.93,137.72,137.85,210644.0
2023-08-31 13:50:00,137.86,137.86,137.63,137.77,243348.0,137.86,137.86,137.63,137.77,243348.0
2023-08-31 13:55:00,137.77,137.81,137.65,137.72,184154.0,137.77,137.81,137.65,137.72,184154.0
2023-08-31 14:00:00,137.73,138.01,137.69,137.99,342966.0,137.73,138.01,137.69,137.99,342966.0
2023-08-31 14:05:00,137.98,138.12,137.97,138.04,319165.0,137.98,138.12,137.97,138.04,319165.0
2023-08-31 14:10:00,138.03,138.18,137.99,138.18,343950.0,138.03,138.18,137.99,138.18,343950.0
2023-08-31 14:15:00,138.18,138.29,138.14,138.21,420320.0,138.18,138.29,138.14,138.21,420320.0
2023-08-31 14:20:00,138.21,138.36,138.21,138.31,301834.0,138.21,138.36,138.21,138.31,301834.0
2023-08-31 14:25:00,138.31,138.39,138.28,138.31,290212.0,138.31,138.39,138.28,138.31,290212.0
2023-08-31 14:30:00,138.31,138.32,138.2,138.22,341713.0,138.31,138.32,138.2,138.22,341713.0
2023-08-31 14:35:00,138.22,138.23,137.93,137.98,487239.0,138.22,138.23,137.93,137.98,487239.0
2023-08-31 14:40:00,137.96,138.03,137.8,137.86,279169.0,137.96,138.03,137.8,137.86,279169.0
2023-08-31 14:45:00,137.86,138.06,137.85,137.99,271739.0,137.86,138.06,137.85,137.99,271739.0
2023-08-31 14:50:00,138.0,138.15,137.98,138.11,256206.0,138.0,138.15,137.98,138.11,256206.0
2023-08-31 14:55:00,138.1,138.11,137.98,138.09,245583.0,138.1,138.11,137.98,138.09,245583.0
2023-08-31 15:00:00,138.08,138.31,138.08,138.21,306659.0,138.08,138.31,138.08,138.21,306659.0
2023-08-31 15:05:00,138.23,138.43,138.2,138.42,393835.0,138.23,138.43,138.2,138.42,393835.0
2023-08-31 15:10:00,138.42,138.52,138.3,138.31,661796.0,138.42,138.52,138.3,138.31,661796.0
2023-08-31 15:15:00,138.31,138.45,138.29,138.38,252501.0,138.31,138.45,138.29,138.38,252501.0
2023-08-31 15:20:00,138.37,138.43,138.29,138.36,309430.0,138.37,138.43,138.29,138.36,309430.0
2023-08-31 15:25:00,138.36,138.44,138.26,138.34,266626.0,138.36,138.44,138.26,138.34,266626.0
2023-08-31 15:30:00,138.34,138.57,138.34,138.46,450615.0,138.34,138.57,138.34,138.46,450615.0
2023-08-31 15:35:00,138.45,138.5,138.28,138.36,343464.0,138.45,138.5,138.28,138.36,343464.0
2023-08-31 15:40:00,138.36,138.44,138.31,138.39,447951.0,138.36,138.44,138.31,138.39,447951.0
2023-08-31 15:45:00,138.39,138.54,138.35,138.36,601035.0,138.39,138.54,138.35,138.36,601035.0
2023-08-31 15:50:00,138.35,138.35,138.01,138.13,1039803.0,138.35,138.35,138.01,138.13,1039803.0
2023-08-31 15:55:00,138.13,138.25,137.99,138.0,2080738.0,138.13,138.25,137.99,138.0,2080738.0
2023-09-01 09:30:00,139.41,139.96,139.02,139.06,2034889.0,139.41,139.96,139.02,139.06,2034889.0
2023-09-01 09:35:00,139.04,139.13,138.31,138.71,1092417.0,139.04,139.13,138.31,138.71,1092417.0
2023-09-01 09:40:00,138.68,138.88,138.32,138.51,695420.0,138.68,138.88,138.32,138.51,695420.0
2023-09-01 09:45:00,138.5,138.77,138.11,138.23,797273.0,138.5,138.77,138.11,138.23,797273.0
2023-09-01 09:50:00,138.23,138.35,137.93,138.2,590660.0,138.23,138.35,137.93,138.2,590660.0
2023-09-01 09:55:00,138.19,138.65,138.17,138.52,552762.0,138.19,138.65,138.17,138.52,552762.0
2023-09-01 10:00:00,138.49,138.58,137.98,138.57,711411.0,138.49,138.58,137.98,138.57,711411.0
2023-09-01 10:05:00,138.57,138.6,138.14,138.44,360352.0,138.57,138.6,138.14,138.44,360352.0
2023-09-01 10:10:00,138.44,139.09,138.41,138.97,706823.0,138.44,139.09,138.41,138.97,706823.0
2023-09-01 10:15:00,138.99,139.08,138.69,138.88,446095.0,138.99,139.08,138.69,138.88,446095.0
2023-09-01 10:20:00,138.87,138.88,138.55,138.69,301304.0,138.87,138.88,138.55,138.69,301304.0
2023-09-01 10:25:00,138.69,138.73,138.38,138.72,445787.0,138.69,138.73,138.38,138.72,445787.0
2023-09-01 10:30:00,138.69,138.72,137.99,138.03,434925.0,138.69,138.72,137.99,138.03,434925.0
2023-09-01 10:35:00,138.01,138.43,137.94,138.26,491981.0,138.01,138.43,137.94,138.26,491981.0
2023-09-01 10:40:00,138.26,138.27,138.03,138.16,399475.0,138.26,138.27,138.03,138.16,399475.0
2023-09-01 10:45:00,138.18,138.18,137.43,137.49,785263.0,138.18,138.18,137.43,137.49,785263.0
2023-09-01 10:50:00,137.48,137.8,137.43,137.59,383045.0,137.48,137.8,137.43,137.59,383045.0
2023-09-01 10:55:00,137.59,137.63,137.3,137.44,437035.0,137.59,137.63,137.3,137.44,437035.0
2023-09-01 11:00:00,137.44,137.61,137.4,137.47,304417.0,137.44,137.61,137.4,137.47,304417.0
2023-09-01 11:05:00,137.46,137.5,137.28,137.41,342578.0,137.46,137.5,137.28,137.41,342578.0
2023-09-01 11:10:00,137.4,137.62,137.34,137.53,265806.0,137.4,137.62,137.34,137.53,265806.0
2023-09-01 11:15:00,137.5,137.91,137.44,137.9,440064.0,137.5,137.91,137.44,137.9,440064.0
2023-09-01 11:20:00,137.9,137.93,137.74,137.76,266668.0,137.9,137.93,137.74,137.76,266668.0
2023-09-01 11:25:00,137.77,137.95,137.74,137.87,271967.0,137.77,137.95,137.74,137.87,271967.0
2023-09-01 11:30:00,137.88,137.99,137.59,137.63,284213.0,137.88,137.99,137.59,137.63,284213.0
2023-09-01 11:35:00,137.63,137.79,137.52,137.53,224879.0,137.63,137.79,137.52,137.53,224879.0
2023-09-01 11:40:00,137.54,137.56,137.22,137.28,339866.0,137.54,137.56,137.22,137.28,339866.0
2023-09-01 11:45:00,137.28,137.29,136.93,136.99,438281.0,137.28,137.29,136.93,136.99,438281.0
2023-09-01 11:50:00,136.98,137.13,136.93,137.1,291317.0,136.98,137.13,136.93,137.1,291317.0
2023-09-01 11:55:00,137.1,137.15,136.96,136.97,204623.0,137.1,137.15,136.96,136.97,204623.0
2023-09-01 12:00:00,136.96,137.09,136.93,137.03,173865.0,136.96,137.09,136.93,137.03,173865.0
2023-09-01 12:05:00,137.02,137.26,137.0,137.18,210300.0,137.02,137.26,137.0,137.18,210300.0
2023-09-01 12:10:00,137.17,137.24,137.08,137.09,197721.0,137.17,137.24,137.08,137.09,197721.0
2023-09-01 12:15:00,137.09,137.12,136.94,137.09,328670.0,137.09,137.12,136.94,137.09,328670.0
2023-09-01 12:20:00,137.1,137.28,137.06,137.27,334956.0,137.1,137.28,137.06,137.27,334956.0
2023-09-01 12:25:00,137.28,137.44,137.25,137.26,357020.0,137.28,137.44,137.25,137.26,357020.0
2023-09-01 12:30:00,137.25,137.34,137.1,137.12,218604.0,137.25,137.34,137.1,137.12,218604.0
2023-09-01 12:35:00,137.12,137.16,136.97,137.0,229632.0,137.12,137.16,136.97,137.0,229632.0
2023-09-01 12:40:00,136.99,137.03,136.93,136.98,239131.0,136.99,137.03,136.93,136.98,239131.0
2023-09-01 12:45:00,136.97,137.13,136.87,137.1,253600.0,136.97,137.13,136.87,137.1,253600.0
2023-09-01 12:50:00,137.11,137.48,137.09,137.32,272710.0,137.11,137.48,137.09,137.32,272710.0
2023-09-01 12:55:00,137.33,137.43,137.29,137.42,190110.0,137.33,137.43,137.29,137.42,190110.0
2023-09-01 13:00:00,137.42,137.55,137.25,137.27,276593.0,137.42,137.55,137.25,137.27,276593.0
2023-09-01 13:05:00,137.26,137.3,137.13,137.19,132160.0,137.26,137.3,137.13,137.19,132160.0
2023-09-01 13:10:00,137.19,137.29,137.16,137.22,124775.0,137.19,137.29,137.16,137.22,124775.0
2023-09-01 13:15:00,137.22,137.34,137.22,137.28,131364.0,137.22,137.34,137.22,137.28,131364.0
2023-09-01 13:20:00,137.27,137.33,137.15,137.15,152240.0,137.27,137.33,137.15,137.15,152240.0
2023-09-01 13:25:00,137.13,137.14,136.97,137.0,265768.0,137.13,137.14,136.97,137.0,265768.0
2023-09-01 13:30:00,136.99,137.21,136.96,137.21,180119.0,136.99,137.21,136.96,137.21,180119.0
2023-09-01 13:35:00,137.2,137.36,137.2,137.3,164945.0,137.2,137.36,137.2,137.3,164945.0
2023-09-01 13:40:00,137.29,137.3,137.11,137.15,146291.0,137.29,137.3,137.11,137.15,146291.0
2023-09-01 13:45:00,137.14,137.26,137.14,137.25,142468.0,137.14,137.26,137.14,137.25,142468.0
2023-09-01 13:50:00,137.25,137.42,137.23,137.34,182129.0,137.25,137.42,137.23,137.34,182129.0
2023-09-01 13:55:00,137.34,137.49,137.33,137.43,188341.0,137.34,137.49,137.33,137.43,188341.0
2023-09-01 14:00:00,137.43,137.5,137.4,137.45,141690.0,137.43,137.5,137.4,137.45,141690.0
2023-09-01 14:05:00,137.45,137.56,137.39,137.55,146628.0,137.45,137.56,137.39,137.55,146628.0
2023-09-01 14:10:00,137.55,137.56,137.32,137.36,170434.0,137.55,137.56,137.32,137.36,170434.0
2023-09-01 14:15:00,137.36,137.36,137.28,137.32,132063.0,137.36,137.36,137.28,137.32,132063.0
2023-09-01 14:20:00,137.31,137.33,137.19,137.23,157733.0,137.31,137.33,137.19,137.23,157733.0
2023-09-01 14:25:00,137.22,137.25,137.09,137.13,180094.0,137.22,137.25,137.09,137.13,180094.0
2023-09-01 14:30:00,137.13,137.23,137.06,137.15,173393.0,137.13,137.23,137.06,137.15,173393.0
2023-09-01 14:35:00,137.16,137.25,137.12,137.18,168299.0,137.16,137.25,137.12,137.18,168299.0
2023-09-01 14:40:00,137.18,137.37,137.17,137.33,171959.0,137.18,137.37,137.17,137.33,171959.0
2023-09-01 14:45:00,137.33,137.43,137.24,137.27,191242.0,137.33,137.43,137.24,137.27,191242.0
2023-09-01 14:50:00,137.27,137.38,137.26,137.36,107197.0,137.27,137.38,137.26,137.36,107197.0
2023-09-01 14:55:00,137.35,137.43,137.3,137.35,132934.0,137.35,137.43,137.3,137.35,132934.0
2023-09-01 15:00:00,137.34,137.48,137.31,137.43,146706.0,137.34,137.48,137.31,137.43,146706.0
2023-09-01 15:05:00,137.43,137.47,137.33,137.41,194530.0,137.43,137.47,137.33,137.41,194530.0
2023-09-01 15:10:00,137.42,137.54,137.37,137.46,298232.0,137.42,137.54,137.37,137.46,298232.0
2023-09-01 15:15:00,137.46,137.55,137.4,137.47,192773.0,137.46,137.55,137.4,137.47,192773.0
2023-09-01 15:20:00,137.47,137.55,137.43,137.53,183797.0,137.47,137.55,137.43,137.53,183797.0
2023-09-01 15:25:00,137.52,137.62,137.46,137.59,276361.0,137.52,137.62,137.46,137.59,276361.0
2023-09-01 15:30:00,137.6,137.69,137.59,137.69,290909.0,137.6,137.69,137.59,137.69,290909.0
2023-09-01 15:35:00,137.69,137.73,137.6,137.64,262603.0,137.69,137.73,137.6,137.64,262603.0
2023-09-01 15:40:00,137.64,137.75,137.63,137.71,303213.0,137.64,137.75,137.63,137.71,303213.0
2023-09-01 15:45:00,137.71,137.8,137.66,137.72,396837.0,137.71,137.8,137.66,137.72,396837.0
2023-09-01 15:50:00,137.72,138.11,137.66,138.11,1056432.0,137.72,138.11,137.66,138.11,1056432.0
2023-09-01 15:55:00,138.11,138.21,138.0,138.14,1778369.0,138.11,138.21,138.0,138.14,1778369.0
2023-09-05 09:30:00,137.7,137.8,136.52,136.57,1804548.0,137.7,137.8,136.52,136.57,1804548.0
2023-09-05 09:35:00,136.57,136.84,136.39,136.75,880533.0,136.57,136.84,136.39,136.75,880533.0
2023-09-05 09:40:00,136.75,137.01,136.26,136.33,844845.0,136.75,137.01,136.26,136.33,844845.0
2023-09-05 09:45:00,136.32,136.96,136.3,136.49,573543.0,136.32,136.96,136.3,136.49,573543.0
2023-09-05 09:50:00,136.5,136.84,136.41,136.42,410847.0,136.5,136.84,136.41,136.42,410847.0
2023-09-05 09:55:00,136.42,136.48,135.98,136.08,682811.0,136.42,136.48,135.98,136.08,682811.0
2023-09-05 10:00:00,136.09,136.19,135.82,135.87,717555.0,136.09,136.19,135.82,135.87,717555.0
2023-09-05 10:05:00,135.86,136.38,135.85,136.37,524029.0,135.86,136.38,135.85,136.37,524029.0
2023-09-05 10:10:00,136.37,136.49,136.16,136.21,343816.0,136.37,136.49,136.16,136.21,343816.0
2023-09-05 10:15:00,136.19,136.27,135.98,136.2,347470.0,136.19,136.27,135.98,136.2,347470.0
2023-09-05 10:20:00,136.22,136.4,136.15,136.39,347009.0,136.22,136.4,136.15,136.39,347009.0
2023-09-05 10:25:00,136.38,136.58,136.08,136.3,478674.0,136.38,136.58,136.08,136.3,478674.0
2023-09-05 10:30:00,136.3,136.47,136.19,136.25,442206.0,136.3,136.47,136.19,136.25,442206.0
2023-09-05 10:35:00,136.25,136.5,136.2,136.46,306464.0,136.25,136.5,136.2,136.46,306464.0
2023-09-05 10:40:00,136.48,136.51,136.19,136.34,286049.0,136.48,136.51,136.19,136.34,286049.0
2023-09-05 10:45:00,136.34,136.65,136.13,136.52,338975.0,136.34,136.65,136.13,136.52,338975.0
2023-09-05 10:50:00,136.52,136.84,136.49,136.51,463310.0,136.52,136.84,136.49,136.51,463310.0
2023-09-05 10:55:00,136.51,136.58,136.41,136.45,254668.0,136.51,136.58,136.41,136.45,254668.0
2023-09-05 11:00:00,136.46,136.89,136.44,136.83,400094.0,136.46,136.89,136.44,136.83,400094.0
2023-09-05 11:05:00,136.82,137.04,136.78,136.97,369147.0,136.82,137.04,136.78,136.97,369147.0
2023-09-05 11:10:00,136.98,136.98,136.82,136.84,278341.0,136.98,136.98,136.82,136.84,278341.0
2023-09-05 11:15:00,136.83,136.98,136.82,136.95,297280.0,136.83,136.98,136.82,136.95,297280.0
2023-09-05 11:20:00,136.95,136.98,136.65,136.7,317855.0,136.95,136.98,136.65,136.7,317855.0
2023-09-05 11:25:00,136.69,136.75,136.55,136.58,253486.0,136.69,136.75,136.55,136.58,253486.0
2023-09-05 11:30:00,136.57,136.66,136.45,136.47,231903.0,136.57,136.66,136.45,136.47,231903.0
2023-09-05 11:35:00,136.47,136.56,136.3,136.34,267327.0,136.47,136.56,136.3,136.34,267327.0
2023-09-05 11:40:00,136.33,136.48,136.3,136.4,268346.0,136.33,136.48,136.3,136.4,268346.0
2023-09-05 11:45:00,136.4,136.72,136.39,136.66,243369.0,136.4,136.72,136.39,136.66,243369.0
2023-09-05 11:50:00,136.67,136.71,136.41,136.47,232515.0,136.67,136.71,136.41,136.47,232515.0
2023-09-05 11:55:00,136.47,136.52,136.31,136.39,222874.0,136.47,136.52,136.31,136.39,222874.0
2023-09-05 12:00:00,136.4,136.63,136.37,136.47,253969.0,136.4,136.63,136.37,136.47,253969.0
2023-09-05 12:05:00,136.47,136.65,136.39,136.64,208632.0,136.47,136.65,136.39,136.64,208632.0
2023-09-05 12:10:00,136.63,136.83,136.63,136.78,316846.0,136.63,136.83,136.63,136.78,316846.0
2023-09-05 12:15:00,136.79,136.85,136.64,136.76,259193.0,136.79,136.85,136.64,136.76,259193.0
2023-09-05 12:20:00,136.77,136.78,136.65,136.65,151616.0,136.77,136.78,136.65,136.65,151616.0
2023-09-05 12:25:00,136.66,136.67,136.52,136.58,213122.0,136.66,136.67,136.52,136.58,213122.0
2023-09-05 12:30:00,136.58,136.7,136.54,136.69,160053.0,136.58,136.7,136.54,136.69,160053.0
2023-09-05 12:35:00,136.68,136.83,136.66,136.78,160038.0,136.68,136.83,136.66,136.78,160038.0
2023-09-05 12:40:00,136.77,136.87,136.7,136.86,132568.0,136.77,136.87,136.7,136.86,132568.0
2023-09-05 12:45:00,136.87,136.91,136.74,136.79,137854.0,136.87,136.91,136.74,136.79,137854.0
2023-09-05 12:50:00,136.78,136.91,136.76,136.87,168829.0,136.78,136.91,136.76,136.87,168829.0
2023-09-05 12:55:00,136.87,136.88,136.68,136.77,161947.0,136.87,136.88,136.68,136.77,161947.0
2023-09-05 13:00:00,136.77,136.83,136.7,136.75,142573.0,136.77,136.83,136.7,136.75,142573.0
2023-09-05 13:05:00,136.75,136.79,136.59,136.6,171474.0,136.75,136.79,136.59,136.6,171474.0
2023-09-05 13:10:00,136.61,136.77,136.54,136.74,188024.0,136.61,136.77,136.54,136.74,188024.0
2023-09-05 13:15:00,136.74,136.79,136.68,136.72,132041.0,136.74,136.79,136.68,136.72,132041.0
2023-09-05 13:20:00,136.72,136.79,136.63,136.75,115694.0,136.72,136.79,136.63,136.75,115694.0
2023-09-05 13:25:00,136.75,136.79,136.67,136.69,145640.0,136.75,136.79,136.67,136.69,145640.0
2023-09-05 13:30:00,136.69,136.81,136.63,136.67,157021.0,136.69,136.81,136.63,136.67,157021.0
2023-09-05 13:35:00,136.68,136.8,136.66,136.72,116273.0,136.68,136.8,136.66,136.72,116273.0
2023-09-05 13:40:00,136.72,136.94,136.69,136.92,286669.0,136.72,136.94,136.69,136.92,286669.0
2023-09-05 13:45:00,136.91,136.95,136.78,136.82,192194.0,136.91,136.95,136.78,136.82,192194.0
2023-09-05 13:50:00,136.81,136.92,136.79,136.89,160499.0,136.81,136.92,136.79,136.89,160499.0
2023-09-05 13:55:00,136.89,136.91,136.76,136.78,146238.0,136.89,136.91,136.76,136.78,146238.0
2023-09-05 14:00:00,136.78,136.93,136.77,136.85,233640.0,136.78,136.93,136.77,136.85,233640.0
2023-09-05 14:05:00,136.86,136.99,136.78,136.96,211865.0,136.86,136.99,136.78,136.96,211865.0
2023-09-05 14:10:00,136.94,136.95,136.84,136.89,155303.0,136.94,136.95,136.84,136.89,155303.0
2023-09-05 14:15:00,136.89,137.03,136.87,136.98,251546.0,136.89,137.03,136.87,136.98,251546.0
2023-09-05 14:20:00,136.99,137.02,136.89,136.96,158157.0,136.99,137.02,136.89,136.96,158157.0
2023-09-05 14:25:00,136.96,137.08,136.89,137.01,175377.0,136.96,137.08,136.89,137.01,175377.0
2023-09-05 14:30:00,137.0,137.06,136.93,136.96,191184.0,137.0,137.06,136.93,136.96,191184.0
2023-09-05 14:35:00,136.94,137.02,136.92,136.99,132085.0,136.94,137.02,136.92,136.99,132085.0
2023-09-05 14:40:00,136.99,137.0,136.9,137.0,202878.0,136.99,137.0,136.9,137.0,202878.0
2023-09-05 14:45:00,137.0,137.14,136.97,137.09,245654.0,137.0,137.14,136.97,137.09,245654.0
2023-09-05 14:50:00,137.09,137.22,137.03,137.21,267136.0,137.09,137.22,137.03,137.21,267136.0
2023-09-05 14:55:00,137.21,137.26,137.12,137.24,191086.0,137.21,137.26,137.12,137.24,191086.0
2023-09-05 15:00:00,137.24,137.25,137.0,137.06,219847.0,137.24,137.25,137.0,137.06,219847.0
2023-09-05 15:05:00,137.06,137.06,136.92,136.96,223340.0,137.06,137.06,136.92,136.96,223340.0
2023-09-05 15:10:00,136.96,136.97,136.81,136.83,289691.0,136.96,136.97,136.81,136.83,289691.0
2023-09-05 15:15:00,136.82,136.88,136.73,136.79,243159.0,136.82,136.88,136.73,136.79,243159.0
2023-09-05 15:20:00,136.79,136.86,136.78,136.81,201005.0,136.79,136.86,136.78,136.81,201005.0
2023-09-05 15:25:00,136.81,136.89,136.75,136.79,224007.0,136.81,136.89,136.75,136.79,224007.0
2023-09-05 15:30:00,136.79,137.05,136.78,136.94,421505.0,136.79,137.05,136.78,136.94,421505.0
2023-09-05 15:35:00,136.94,137.08,136.9,137.05,358105.0,136.94,137.08,136.9,137.05,358105.0
2023-09-05 15:40:00,137.05,137.23,137.04,137.22,383818.0,137.05,137.23,137.04,137.22,383818.0
2023-09-05 15:45:00,137.22,137.25,137.01,137.07,428638.0,137.22,137.25,137.01,137.07,428638.0
2023-09-05 15:50:00,137.08,137.35,137.02,137.34,935377.0,137.08,137.35,137.02,137.34,935377.0
2023-09-05 15:55:00,137.34,137.4,137.21,137.25,1449707.0,137.34,137.4,137.21,137.25,1449707.0
2023-09-06 09:30:00,136.32,136.67,135.83,135.99,1424672.0,136.32,136.67,135.83,135.99,1424672.0
2023-09-06 09:35:00,135.99,136.48,135.84,136.0,709394.0,135.99,136.48,135.84,136.0,709394.0
2023-09-06 09:40:00,136.0,136.98,135.98,136.86,724596.0,136.0,136.98,135.98,136.86,724596.0
2023-09-06 09:45:00,136.85,137.0,136.5,136.82,497816.0,136.85,137.0,136.5,136.82,497816.0
2023-09-06 09:50:00,136.8,137.18,136.75,137.02,518465.0,136.8,137.18,136.75,137.02,518465.0
2023-09-06 09:55:00,137.01,137.45,136.96,137.26,866457.0,137.01,137.45,136.96,137.26,866457.0
2023-09-06 10:00:00,137.25,137.26,136.13,136.16,1058313.0,137.25,137.26,136.13,136.16,1058313.0
2023-09-06 10:05:00,136.16,136.25,135.83,135.88,640122.0,136.16,136.25,135.83,135.88,640122.0
2023-09-06 10:10:00,135.89,135.98,135.68,135.71,509782.0,135.89,135.98,135.68,135.71,509782.0
2023-09-06 10:15:00,135.71,136.28,135.7,136.27,566699.0,135.71,136.28,135.7,136.27,566699.0
2023-09-06 10:20:00,136.27,136.39,135.9,135.9,424313.0,136.27,136.39,135.9,135.9,424313.0
2023-09-06 10:25:00,135.92,136.03,135.76,135.91,427038.0,135.92,136.03,135.76,135.91,427038.0
2023-09-06 10:30:00,135.91,136.3,135.84,136.11,467797.0,135.91,136.3,135.84,136.11,467797.0
2023-09-06 10:35:00,136.1,136.47,136.07,136.47,385830.0,136.1,136.47,136.07,136.47,385830.0
2023-09-06 10:40:00,136.46,136.55,136.25,136.3,253205.0,136.46,136.55,136.25,136.3,253205.0
2023-09-06 10:45:00,136.3,136.41,136.24,136.26,232222.0,136.3,136.41,136.24,136.26,232222.0
2023-09-06 10:50:00,136.25,136.42,136.07,136.36,448015.0,136.25,136.42,136.07,136.36,448015.0
2023-09-06 10:55:00,136.36,136.41,135.98,135.98,312663.0,136.36,136.41,135.98,135.98,312663.0
2023-09-06 11:00:00,135.98,136.11,135.88,136.06,327528.0,135.98,136.11,135.88,136.06,327528.0
2023-09-06 11:05:00,136.05,136.1,135.68,135.69,382411.0,136.05,136.1,135.68,135.69,382411.0
2023-09-06 11:10:00,135.69,135.76,135.57,135.7,444167.0,135.69,135.76,135.57,135.7,444167.0
2023-09-06 11:15:00,135.7,135.89,135.61,135.86,466220.0,135.7,135.89,135.61,135.86,466220.0
2023-09-06 11:20:00,135.85,135.98,135.83,135.93,218704.0,135.85,135.98,135.83,135.93,218704.0
2023-09-06 11:25:00,135.93,136.06,135.87,135.94,282594.0,135.93,136.06,135.87,135.94,282594.0
2023-09-06 11:30:00,135.93,136.08,135.86,135.93,357883.0,135.93,136.08,135.86,135.93,357883.0
2023-09-06 11:35:00,135.93,136.1,135.84,136.03,330511.0,135.93,136.1,135.84,136.03,330511.0
2023-09-06 11:40:00,136.02,136.17,135.96,136.11,227019.0,136.02,136.17,135.96,136.11,227019.0
2023-09-06 11:45:00,136.11,136.14,135.85,135.85,234741.0,136.11,136.14,135.85,135.85,234741.0
2023-09-06 11:50:00,135.86,135.91,135.74,135.82,174137.0,135.86,135.91,135.74,135.82,174137.0
2023-09-06 11:55:00,135.8,135.96,135.76,135.89,196024.0,135.8,135.96,135.76,135.89,196024.0
2023-09-06 12:00:00,135.91,135.91,135.69,135.74,262956.0,135.91,135.91,135.69,135.74,262956.0
2023-09-06 12:05:00,135.73,135.84,135.58,135.59,215834.0,135.73,135.84,135.58,135.59,215834.0
2023-09-06 12:10:00,135.58,135.66,135.51,135.61,213404.0,135.58,135.66,135.51,135.61,213404.0
2023-09-06 12:15:00,135.62,135.7,135.47,135.51,304117.0,135.62,135.7,135.47,135.51,304117.0
2023-09-06 12:20:00,135.5,135.52,135.41,135.49,291280.0,135.5,135.52,135.41,135.49,291280.0
2023-09-06 12:25:00,135.49,135.51,135.05,135.12,365208.0,135.49,135.51,135.05,135.12,365208.0
2023-09-06 12:30:00,135.12,135.16,134.91,135.1,702581.0,135.12,135.16,134.91,135.1,702581.0
2023-09-06 12:35:00,135.11,135.22,134.99,135.0,346255.0,135.11,135.22,134.99,135.0,346255.0
2023-09-06 12:40:00,135.0,135.01,134.74,134.76,307798.0,135.0,135.01,134.74,134.76,307798.0
2023-09-06 12:45:00,134.75,134.86,134.69,134.78,286346.0,134.75,134.86,134.69,134.78,286346.0
2023-09-06 12:50:00,134.78,134.92,134.71,134.81,214960.0,134.78,134.92,134.71,134.81,214960.0
2023-09-06 12:55:00,134.8,134.85,134.73,134.8,203940.0,134.8,134.85,134.73,134.8,203940.0
2023-09-06 13:00:00,134.79,134.83,134.61,134.75,243196.0,134.79,134.83,134.61,134.75,243196.0
2023-09-06 13:05:00,134.75,134.87,134.71,134.74,274562.0,134.75,134.87,134.71,134.74,274562.0
2023-09-06 13:10:00,134.74,134.96,134.72,134.93,369643.0,134.74,134.96,134.72,134.93,369643.0
2023-09-06 13:15:00,134.9,135.15,134.89,135.13,264083.0,134.9,135.15,134.89,135.13,264083.0
2023-09-06 13:20:00,135.14,135.17,134.94,134.97,202435.0,135.14,135.17,134.94,134.97,202435.0
2023-09-06 13:25:00,134.95,135.03,134.88,134.89,155779.0,134.95,135.03,134.88,134.89,155779.0
2023-09-06 13:30:00,134.89,135.0,134.84,134.98,202079.0,134.89,135.0,134.84,134.98,202079.0
2023-09-06 13:35:00,134.98,135.2,134.94,135.16,241038.0,134.98,135.2,134.94,135.16,241038.0
2023-09-06 13:40:00,135.16,135.19,135.01,135.16,206115.0,135.16,135.19,135.01,135.16,206115.0
2023-09-06 13:45:00,135.16,135.32,135.06,135.31,238755.0,135.16,135.32,135.06,135.31,238755.0
2023-09-06 13:50:00,135.31,135.33,135.11,135.17,173281.0,135.31,135.33,135.11,135.17,173281.0
2023-09-06 13:55:00,135.18,135.34,135.13,135.15,202501.0,135.18,135.34,135.13,135.15,202501.0
2023-09-06 14:00:00,135.16,135.26,134.98,135.08,257552.0,135.16,135.26,134.98,135.08,257552.0
2023-09-06 14:05:00,135.08,135.21,135.02,135.16,135881.0,135.08,135.21,135.02,135.16,135881.0
2023-09-06 14:10:00,135.16,135.18,135.06,135.13,135410.0,135.16,135.18,135.06,135.13,135410.0
2023-09-06 14:15:00,135.12,135.15,134.92,135.0,210032.0,135.12,135.15,134.92,135.0,210032.0
2023-09-06 14:20:00,134.99,135.0,134.91,134.92,146349.0,134.99,135.0,134.91,134.92,146349.0
2023-09-06 14:25:00,134.93,135.23,134.92,135.12,242664.0,134.93,135.23,134.92,135.12,242664.0
2023-09-06 14:30:00,135.12,135.36,135.11,135.18,319321.0,135.12,135.36,135.11,135.18,319321.0
2023-09-06 14:35:00,135.16,135.26,135.16,135.18,137256.0,135.16,135.26,135.16,135.18,137256.0
2023-09-06 14:40:00,135.18,135.28,135.13,135.26,182442.0,135.18,135.28,135.13,135.26,182442.0
2023-09-06 14:45:00,135.25,135.31,135.16,135.17,186972.0,135.25,135.31,135.16,135.17,186972.0
2023-09-06 14:50:00,135.17,135.27,135.1,135.11,232945.0,135.17,135.27,135.1,135.11,232945.0
2023-09-06 14:55:00,135.12,135.15,134.94,134.97,267214.0,135.12,135.15,134.94,134.97,267214.0
2023-09-06 15:00:00,134.97,134.99,134.73,134.76,226356.0,134.97,134.99,134.73,134.76,226356.0
2023-09-06 15:05:00,134.76,134.86,134.71,134.8,240521.0,134.76,134.86,134.71,134.8,240521.0
2023-09-06 15:10:00,134.79,134.94,134.78,134.83,319485.0,134.79,134.94,134.78,134.83,319485.0
2023-09-06 15:15:00,134.83,135.24,134.82,135.24,377391.0,134.83,135.24,134.82,135.24,377391.0
2023-09-06 15:20:00,135.24,135.33,135.19,135.23,249981.0,135.24,135.33,135.19,135.23,249981.0
2023-09-06 15:25:00,135.24,135.26,135.16,135.24,254729.0,135.24,135.26,135.16,135.24,254729.0
2023-09-06 15:30:00,135.25,135.48,135.24,135.34,430316.0,135.25,135.48,135.24,135.34,430316.0
2023-09-06 15:35:00,135.34,135.47,135.33,135.38,213380.0,135.34,135.47,135.33,135.38,213380.0
2023-09-06 15:40:00,135.38,135.41,135.29,135.39,262733.0,135.38,135.41,135.29,135.39,262733.0
2023-09-06 15:45:00,135.39,135.44,135.17,135.33,409352.0,135.39,135.44,135.17,135.33,409352.0
2023-09-06 15:50:00,135.33,135.52,135.21,135.38,664126.0,135.33,135.52,135.21,135.38,664126.0
2023-09-06 15:55:00,135.38,135.48,135.22,135.36,1209031.0,135.38,135.48,135.22,135.36,1209031.0
2023-09-07 09:30:00,133.9,134.01,133.16,133.51,1729132.0,133.9,134.01,133.16,133.51,1729132.0
2023-09-07 09:35:00,133.52,134.22,133.48,133.98,692313.0,133.52,134.22,133.48,133.98,692313.0
2023-09-07 09:40:00,134.0,134.59,133.91,134.56,674124.0,134.0,134.59,133.91,134.56,674124.0
2023-09-07 09:45:00,134.54,134.78,134.3,134.77,477334.0,134.54,134.78,134.3,134.77,477334.0
2023-09-07 09:50:00,134.77,135.05,134.46,134.52,628546.0,134.77,135.05,134.46,134.52,628546.0
2023-09-07 09:55:00,134.52,135.33,134.5,135.3,486982.0,134.52,135.33,134.5,135.3,486982.0
2023-09-07 10:00:00,135.29,135.51,134.98,135.01,743559.0,135.29,135.51,134.98,135.01,743559.0
2023-09-07 10:05:00,135.02,135.64,134.92,135.53,555718.0,135.02,135.64,134.92,135.53,555718.0
2023-09-07 10:10:00,135.52,136.16,135.44,136.11,930773.0,135.52,136.16,135.44,136.11,930773.0
2023-09-07 10:15:00,136.09,136.19,135.83,135.94,539438.0,136.09,136.19,135.83,135.94,539438.0
2023-09-07 10:20:00,135.94,136.39,135.93,136.19,630962.0,135.94,136.39,135.93,136.19,630962.0
2023-09-07 10:25:00,136.19,136.25,135.91,135.96,343609.0,136.19,136.25,135.91,135.96,343609.0
2023-09-07 10:30:00,135.95,136.12,135.65,135.68,426673.0,135.95,136.12,135.65,135.68,426673.0
2023-09-07 10:35:00,135.66,136.19,135.66,136.19,468685.0,135.66,136.19,135.66,136.19,468685.0
2023-09-07 10:40:00,136.18,136.62,136.14,136.48,604525.0,136.18,136.62,136.14,136.48,604525.0
2023-09-07 10:45:00,136.48,136.72,136.47,136.48,589670.0,136.48,136.72,136.47,136.48,589670.0
2023-09-07 10:50:00,136.47,136.52,136.01,136.02,365185.0,136.47,136.52,136.01,136.02,365185.0
2023-09-07 10:55:00,136.02,136.21,135.9,135.98,491230.0,136.02,136.21,135.9,135.98,491230.0
2023-09-07 11:00:00,136.0,136.19,135.97,136.0,315272.0,136.0,136.19,135.97,136.0,315272.0
2023-09-07 11:05:00,135.99,136.04,135.81,135.91,322238.0,135.99,136.04,135.81,135.91,322238.0
2023-09-07 11:10:00,135.9,136.11,135.86,135.93,256757.0,135.9,136.11,135.86,135.93,256757.0
2023-09-07 11:15:00,135.94,136.24,135.94,136.13,383913.0,135.94,136.24,135.94,136.13,383913.0
2023-09-07 11:20:00,136.13,136.2,135.82,135.85,313618.0,136.13,136.2,135.82,135.85,313618.0
2023-09-07 11:25:00,135.84,136.04,135.84,135.98,223911.0,135.84,136.04,135.84,135.98,223911.0
2023-09-07 11:30:00,135.99,136.28,135.93,136.25,278744.0,135.99,136.28,135.93,136.25,278744.0
2023-09-07 11:35:00,136.25,136.34,136.03,136.05,268348.0,136.25,136.34,136.03,136.05,268348.0
2023-09-07 11:40:00,136.04,136.05,135.8,135.89,292378.0,136.04,136.05,135.8,135.89,292378.0
2023-09-07 11:45:00,135.88,135.98,135.81,135.84,301102.0,135.88,135.98,135.81,135.84,301102.0
2023-09-07 11:50:00,135.84,136.02,135.65,135.66,427127.0,135.84,136.02,135.65,135.66,427127.0
2023-09-07 11:55:00,135.67,135.79,135.47,135.79,759812.0,135.67,135.79,135.47,135.79,759812.0
2023-09-07 12:00:00,135.8,136.08,135.75,135.88,551559.0,135.8,136.08,135.75,135.88,551559.0
2023-09-07 12:05:00,135.87,136.18,135.85,136.1,492597.0,135.87,136.18,135.85,136.1,492597.0
2023-09-07 12:10:00,136.09,136.23,136.05,136.23,311738.0,136.09,136.23,136.05,136.23,311738.0
2023-09-07 12:15:00,136.22,136.33,136.16,136.26,433092.0,136.22,136.33,136.16,136.26,433092.0
2023-09-07 12:20:00,136.26,136.33,136.1,136.28,206275.0,136.26,136.33,136.1,136.28,206275.0
2023-09-07 12:25:00,136.29,136.48,136.29,136.35,301044.0,136.29,136.48,136.29,136.35,301044.0
2023-09-07 12:30:00,136.35,136.43,136.28,136.34,290129.0,136.35,136.43,136.28,136.34,290129.0
2023-09-07 12:35:00,136.34,136.42,136.25,136.39,169073.0,136.34,136.42,136.25,136.39,169073.0
2023-09-07 12:40:00,136.38,136.52,136.3,136.49,235885.0,136.38,136.52,136.3,136.49,235885.0
2023-09-07 12:45:00,136.48,136.56,136.4,136.42,181572.0,136.48,136.56,136.4,136.42,181572.0
2023-09-07 12:50:00,136.42,136.46,136.31,136.44,233990.0,136.42,136.46,136.31,136.44,233990.0
2023-09-07 12:55:00,136.44,136.5,136.23,136.28,167695.0,136.44,136.5,136.23,136.28,167695.0
2023-09-07 13:00:00,136.28,136.54,136.25,136.48,213446.0,136.28,136.54,136.25,136.48,213446.0
2023-09-07 13:05:00,136.48,136.54,136.27,136.4,168535.0,136.48,136.54,136.27,136.4,168535.0
2023-09-07 13:10:00,136.39,136.53,136.35,136.52,153117.0,136.39,136.53,136.35,136.52,153117.0
2023-09-07 13:15:00,136.52,136.92,136.44,136.91,621893.0,136.52,136.92,136.44,136.91,621893.0
2023-09-07 13:20:00,136.9,137.14,136.86,137.1,483937.0,136.9,137.14,136.86,137.1,483937.0
2023-09-07 13:25:00,137.1,137.25,137.07,137.19,455620.0,137.1,137.25,137.07,137.19,455620.0
2023-09-07 13:30:00,137.2,137.34,137.04,137.07,481960.0,137.2,137.34,137.04,137.07,481960.0
2023-09-07 13:35:00,137.06,137.14,136.85,136.94,372036.0,137.06,137.14,136.85,136.94,372036.0
2023-09-07 13:40:00,136.94,137.19,136.91,137.16,344507.0,136.94,137.19,136.91,137.16,344507.0
2023-09-07 13:45:00,137.15,137.31,137.13,137.21,298299.0,137.15,137.31,137.13,137.21,298299.0
2023-09-07 13:50:00,137.2,137.4,137.16,137.37,302046.0,137.2,137.4,137.16,137.37,302046.0
2023-09-07 13:55:00,137.36,137.51,137.35,137.46,385668.0,137.36,137.51,137.35,137.46,385668.0
2023-09-07 14:00:00,137.47,137.69,137.46,137.63,489732.0,137.47,137.69,137.46,137.63,489732.0
2023-09-07 14:05:00,137.63,137.72,137.38,137.44,308264.0,137.63,137.72,137.38,137.44,308264.0
2023-09-07 14:10:00,137.44,137.48,137.2,137.25,476816.0,137.44,137.48,137.2,137.25,476816.0
2023-09-07 14:15:00,137.25,137.34,137.14,137.15,297308.0,137.25,137.34,137.14,137.15,297308.0
2023-09-07 14:20:00,137.14,137.23,137.1,137.21,236057.0,137.14,137.23,137.1,137.21,236057.0
2023-09-07 14:25:00,137.22,137.36,137.22,137.28,239583.0,137.22,137.36,137.22,137.28,239583.0
2023-09-07 14:30:00,137.27,137.39,137.06,137.15,299879.0,137.27,137.39,137.06,137.15,299879.0
2023-09-07 14:35:00,137.14,137.26,137.13,137.19,233814.0,137.14,137.26,137.13,137.19,233814.0
2023-09-07 14:40:00,137.2,137.34,137.16,137.32,202045.0,137.2,137.34,137.16,137.32,202045.0
2023-09-07 14:45:00,137.31,137.47,137.27,137.46,227623.0,137.31,137.47,137.27,137.46,227623.0
2023-09-07 14:50:00,137.46,137.57,137.37,137.52,291784.0,137.46,137.57,137.37,137.52,291784.0
2023-09-07 14:55:00,137.52,137.59,137.43,137.51,222028.0,137.52,137.59,137.43,137.51,222028.0
2023-09-07 15:00:00,137.51,137.6,137.47,137.53,205337.0,137.51,137.6,137.47,137.53,205337.0
2023-09-07 15:05:00,137.53,137.53,137.32,137.39,240806.0,137.53,137.53,137.32,137.39,240806.0
2023-09-07 15:10:00,137.4,137.55,137.38,137.55,264883.0,137.4,137.55,137.38,137.55,264883.0
2023-09-07 15:15:00,137.54,137.65,137.5,137.6,258646.0,137.54,137.65,137.5,137.6,258646.0
2023-09-07 15:20:00,137.59,137.64,137.47,137.51,290125.0,137.59,137.64,137.47,137.51,290125.0
2023-09-07 15:25:00,137.51,137.7,137.48,137.68,307575.0,137.51,137.7,137.48,137.68,307575.0
2023-09-07 15:30:00,137.67,137.7,137.56,137.59,461675.0,137.67,137.7,137.56,137.59,461675.0
2023-09-07 15:35:00,137.59,137.68,137.52,137.57,390052.0,137.59,137.68,137.52,137.57,390052.0
2023-09-07 15:40:00,137.57,137.86,137.5,137.84,516171.0,137.57,137.86,137.5,137.84,516171.0
2023-09-07 15:45:00,137.84,137.91,137.77,137.84,506429.0,137.84,137.91,137.77,137.84,506429.0
2023-09-07 15:50:00,137.84,138.03,137.69,137.79,1158776.0,137.84,138.03,137.69,137.79,1158776.0
2023-09-07 15:55:00,137.79,137.91,137.46,137.85,2102608.0,137.79,137.91,137.46,137.85,2102608.0
2023-09-08 09:30:00,136.81,137.61,136.81,137.44,1288350.0,136.81,137.61,136.81,137.44,1288350.0
2023-09-08 09:35:00,137.44,137.58,137.3,137.4,588746.0,137.44,137.58,137.3,137.4,588746.0
2023-09-08 09:40:00,137.4,137.74,137.35,137.45,682389.0,137.4,137.74,137.35,137.45,682389.0
2023-09-08 09:45:00,137.44,137.69,137.36,137.63,475987.0,137.44,137.69,137.36,137.63,475987.0
2023-09-08 09:50:00,137.62,137.69,137.37,137.39,367812.0,137.62,137.69,137.37,137.39,367812.0
2023-09-08 09:55:00,137.4,137.4,136.75,136.97,695010.0,137.4,137.4,136.75,136.97,695010.0
2023-09-08 10:00:00,136.97,137.39,136.77,137.38,531825.0,136.97,137.39,136.77,137.38,531825.0
2023-09-08 10:05:00,137.39,137.79,137.33,137.49,571347.0,137.39,137.79,137.33,137.49,571347.0
2023-09-08 10:10:00,137.49,137.98,137.43,137.91,504652.0,137.49,137.98,137.43,137.91,504652.0
2023-09-08 10:15:00,137.91,138.3,137.88,138.25,727528.0,137.91,138.3,137.88,138.25,727528.0
2023-09-08 10:20:00,138.25,138.43,138.17,138.2,711571.0,138.25,138.43,138.17,138.2,711571.0
2023-09-08 10:25:00,138.2,138.36,138.04,138.33,600114.0,138.2,138.36,138.04,138.33,600114.0
2023-09-08 10:30:00,138.33,138.55,138.04,138.11,568685.0,138.33,138.55,138.04,138.11,568685.0
2023-09-08 10:35:00,138.11,138.3,138.03,138.13,426734.0,138.11,138.3,138.03,138.13,426734.0
2023-09-08 10:40:00,138.12,138.18,137.9,138.09,440273.0,138.12,138.18,137.9,138.09,440273.0
2023-09-08 10:45:00,138.08,138.25,137.96,138.24,318416.0,138.08,138.25,137.96,138.24,318416.0
2023-09-08 10:50:00,138.23,138.49,138.12,138.31,385976.0,138.23,138.49,138.12,138.31,385976.0
2023-09-08 10:55:00,138.3,138.45,137.89,137.89,384466.0,138.3,138.45,137.89,137.89,384466.0
2023-09-08 11:00:00,137.89,138.03,137.67,137.99,449067.0,137.89,138.03,137.67,137.99,449067.0
2023-09-08 11:05:00,138.0,138.22,137.97,138.01,297154.0,138.0,138.22,137.97,138.01,297154.0
2023-09-08 11:10:00,138.01,138.35,138.0,138.33,245246.0,138.01,138.35,138.0,138.33,245246.0
2023-09-08 11:15:00,138.34,138.58,138.33,138.53,436988.0,138.34,138.58,138.33,138.53,436988.0
2023-09-08 11:20:00,138.52,138.65,138.5,138.59,298290.0,138.52,138.65,138.5,138.59,298290.0
2023-09-08 11:25:00,138.6,138.8,138.51,138.58,394477.0,138.6,138.8,138.51,138.58,394477.0
2023-09-08 11:30:00,138.58,138.74,138.49,138.74,265079.0,138.58,138.74,138.49,138.74,265079.0
2023-09-08 11:35:00,138.74,138.84,138.64,138.78,249938.0,138.74,138.84,138.64,138.78,249938.0
2023-09-08 11:40:00,138.78,138.86,138.64,138.68,248544.0,138.78,138.86,138.64,138.68,248544.0
2023-09-08 11:45:00,138.69,138.69,138.41,138.5,249920.0,138.69,138.69,138.41,138.5,249920.0
2023-09-08 11:50:00,138.5,138.62,138.4,138.55,224538.0,138.5,138.62,138.4,138.55,224538.0
2023-09-08 11:55:00,138.56,138.57,138.25,138.34,265938.0,138.56,138.57,138.25,138.34,265938.0
2023-09-08 12:00:00,138.35,138.36,138.1,138.23,313777.0,138.35,138.36,138.1,138.23,313777.0
2023-09-08 12:05:00,138.24,138.35,138.18,138.22,273540.0,138.24,138.35,138.18,138.22,273540.0
2023-09-08 12:10:00,138.22,138.46,138.22,138.46,195570.0,138.22,138.46,138.22,138.46,195570.0
2023-09-08 12:15:00,138.46,138.6,138.45,138.6,195304.0,138.46,138.6,138.45,138.6,195304.0
2023-09-08 12:20:00,138.59,138.67,138.48,138.6,209202.0,138.59,138.67,138.48,138.6,209202.0
2023-09-08 12:25:00,138.59,138.61,138.28,138.32,149268.0,138.59,138.61,138.28,138.32,149268.0
2023-09-08 12:30:00,138.32,138.32,138.16,138.28,255520.0,138.32,138.32,138.16,138.28,255520.0
2023-09-08 12:35:00,138.27,138.27,138.17,138.22,163922.0,138.27,138.27,138.17,138.22,163922.0
2023-09-08 12:40:00,138.21,138.44,138.19,138.35,219450.0,138.21,138.44,138.19,138.35,219450.0
2023-09-08 12:45:00,138.35,138.41,138.21,138.22,200948.0,138.35,138.41,138.21,138.22,200948.0
2023-09-08 12:50:00,138.21,138.43,138.14,138.34,223784.0,138.21,138.43,138.14,138.34,223784.0
2023-09-08 12:55:00,138.33,138.48,138.29,138.47,160946.0,138.33,138.48,138.29,138.47,160946.0
2023-09-08 13:00:00,138.47,138.48,138.3,138.44,178463.0,138.47,138.48,138.3,138.44,178463.0
2023-09-08 13:05:00,138.43,138.49,138.32,138.36,140011.0,138.43,138.49,138.32,138.36,140011.0
2023-09-08 13:10:00,138.35,138.41,138.29,138.41,126182.0,138.35,138.41,138.29,138.41,126182.0
2023-09-08 13:15:00,138.41,138.63,138.39,138.61,215404.0,138.41,138.63,138.39,138.61,215404.0
2023-09-08 13:20:00,138.61,138.74,138.53,138.57,268374.0,138.61,138.74,138.53,138.57,268374.0
2023-09-08 13:25:00,138.58,138.65,138.42,138.46,215936.0,138.58,138.65,138.42,138.46,215936.0
2023-09-08 13:30:00,138.46,138.62,138.43,138.48,133047.0,138.46,138.62,138.43,138.48,133047.0
2023-09-08 13:35:00,138.47,138.58,138.34,138.54,174793.0,138.47,138.58,138.34,138.54,174793.0
2023-09-08 13:40:00,138.54,138.68,138.47,138.65,168345.0,138.54,138.68,138.47,138.65,168345.0
2023-09-08 13:45:00,138.64,138.71,138.61,138.67,151392.0,138.64,138.71,138.61,138.67,151392.0
2023-09-08 13:50:00,138.66,138.68,138.51,138.54,239280.0,138.66,138.68,138.51,138.54,239280.0
2023-09-08 13:55:00,138.55,138.71,138.53,138.65,196089.0,138.55,138.71,138.53,138.65,196089.0
2023-09-08 14:00:00,138.64,138.79,138.63,138.76,183990.0,138.64,138.79,138.63,138.76,183990.0
2023-09-08 14:05:00,138.77,138.8,138.58,138.59,203521.0,138.77,138.8,138.58,138.59,203521.0
2023-09-08 14:10:00,138.58,138.62,137.93,138.0,602371.0,138.58,138.62,137.93,138.0,602371.0
2023-09-08 14:15:00,137.99,138.15,137.94,138.08,304791.0,137.99,138.15,137.94,138.08,304791.0
2023-09-08 14:20:00,138.09,138.14,138.02,138.12,285250.0,138.09,138.14,138.02,138.12,285250.0
2023-09-08 14:25:00,138.12,138.22,138.03,138.17,204079.0,138.12,138.22,138.03,138.17,204079.0
2023-09-08 14:30:00,138.19,138.22,138.02,138.07,169695.0,138.19,138.22,138.02,138.07,169695.0
2023-09-08 14:35:00,138.06,138.24,138.0,138.03,281172.0,138.06,138.24,138.0,138.03,281172.0
2023-09-08 14:40:00,138.03,138.2,138.02,138.17,214270.0,138.03,138.2,138.02,138.17,214270.0
2023-09-08 14:45:00,138.17,138.17,138.01,138.04,185130.0,138.17,138.17,138.01,138.04,185130.0
2023-09-08 14:50:00,138.05,138.11,137.9,137.93,182739.0,138.05,138.11,137.9,137.93,182739.0
2023-09-08 14:55:00,137.93,137.99,137.81,137.87,221228.0,137.93,137.99,137.81,137.87,221228.0
2023-09-08 15:00:00,137.86,137.88,137.66,137.75,306309.0,137.86,137.88,137.66,137.75,306309.0
2023-09-08 15:05:00,137.75,137.94,137.75,137.84,304619.0,137.75,137.94,137.75,137.84,304619.0
2023-09-08 15:10:00,137.84,137.91,137.74,137.88,213026.0,137.84,137.91,137.74,137.88,213026.0
2023-09-08 15:15:00,137.87,137.98,137.85,137.98,294988.0,137.87,137.98,137.85,137.98,294988.0
2023-09-08 15:20:00,137.99,138.04,137.82,138.03,262591.0,137.99,138.04,137.82,138.03,262591.0
2023-09-08 15:25:00,138.03,138.06,137.89,137.98,215895.0,138.03,138.06,137.89,137.98,215895.0
2023-09-08 15:30:00,137.97,138.04,137.9,137.97,246031.0,137.97,138.04,137.9,137.97,246031.0
2023-09-08 15:35:00,137.97,138.0,137.83,138.0,218724.0,137.97,138.0,137.83,138.0,218724.0
2023-09-08 15:40:00,137.99,138.08,137.95,138.01,319270.0,137.99,138.08,137.95,138.01,319270.0
2023-09-08 15:45:00,138.02,138.07,137.9,138.03,330944.0,138.02,138.07,137.9,138.03,330944.0
2023-09-08 15:50:00,138.03,138.15,137.96,138.08,551427.0,138.03,138.15,137.96,138.08,551427.0
2023-09-08 15:55:00,138.08,138.29,138.07,138.23,1484483.0,138.08,138.29,138.07,138.23,1484483.0
2023-09-11 09:30:00,138.68,140.35,138.64,139.87,2610022.0,138.68,140.35,138.64,139.87,2610022.0
2023-09-11 09:35:00,139.89,140.24,139.57,139.58,997833.0,139.89,140.24,139.57,139.58,997833.0
2023-09-11 09:40:00,139.58,139.92,139.4,139.86,738193.0,139.58,139.92,139.4,139.86,738193.0
2023-09-11 09:45:00,139.86,140.08,139.65,139.87,676122.0,139.86,140.08,139.65,139.87,676122.0
2023-09-11 09:50:00,139.86,140.28,139.76,140.09,616070.0,139.86,140.28,139.76,140.09,616070.0
2023-09-11 09:55:00,140.08,140.55,140.08,140.15,638934.0,140.08,140.55,140.08,140.15,638934.0
2023-09-11 10:00:00,140.17,140.84,140.11,140.69,892596.0,140.17,140.84,140.11,140.69,892596.0
2023-09-11 10:05:00,140.69,140.77,140.41,140.45,526193.0,140.69,140.77,140.41,140.45,526193.0
2023-09-11 10:10:00,140.45,140.59,140.02,140.24,548412.0,140.45,140.59,140.02,140.24,548412.0
2023-09-11 10:15:00,140.24,140.43,140.16,140.37,341320.0,140.24,140.43,140.16,140.37,341320.0
2023-09-11 10:20:00,140.37,140.54,140.26,140.43,448119.0,140.37,140.54,140.26,140.43,448119.0
2023-09-11 10:25:00,140.43,140.79,140.41,140.78,460866.0,140.43,140.79,140.41,140.78,460866.0
2023-09-11 10:30:00,140.79,140.8,140.35,140.51,420152.0,140.79,140.8,140.35,140.51,420152.0
2023-09-11 10:35:00,140.5,140.87,140.38,140.84,503530.0,140.5,140.87,140.38,140.84,503530.0
2023-09-11 10:40:00,140.85,141.12,140.77,140.89,734481.0,140.85,141.12,140.77,140.89,734481.0
2023-09-11 10:45:00,140.88,141.25,140.87,141.21,481477.0,140.88,141.25,140.87,141.21,481477.0
2023-09-11 10:50:00,141.21,141.39,141.18,141.21,476796.0,141.21,141.39,141.18,141.21,476796.0
2023-09-11 10:55:00,141.21,141.39,140.92,141.16,522689.0,141.21,141.39,140.92,141.16,522689.0
2023-09-11 11:00:00,141.15,141.26,140.95,141.03,410348.0,141.15,141.26,140.95,141.03,410348.0
2023-09-11 11:05:00,141.03,141.16,140.96,141.12,342415.0,141.03,141.16,140.96,141.12,342415.0
2023-09-11 11:10:00,141.11,141.38,141.0,141.38,374236.0,141.11,141.38,141.0,141.38,374236.0
2023-09-11 11:15:00,141.38,141.71,141.37,141.59,575022.0,141.38,141.71,141.37,141.59,575022.0
2023-09-11 11:20:00,141.59,141.63,141.46,141.6,395074.0,141.59,141.63,141.46,141.6,395074.0
2023-09-11 11:25:00,141.59,141.78,141.52,141.54,433993.0,141.59,141.78,141.52,141.54,433993.0
2023-09-11 11:30:00,141.54,141.56,141.35,141.54,341955.0,141.54,141.56,141.35,141.54,341955.0
2023-09-11 11:35:00,141.54,141.99,141.51,141.83,452251.0,141.54,141.99,141.51,141.83,452251.0
2023-09-11 11:40:00,141.84,141.92,141.62,141.64,300349.0,141.84,141.92,141.62,141.64,300349.0
2023-09-11 11:45:00,141.65,141.7,141.54,141.64,426099.0,141.65,141.7,141.54,141.64,426099.0
2023-09-11 11:50:00,141.64,141.79,141.4,141.43,376749.0,141.64,141.79,141.4,141.43,376749.0
2023-09-11 11:55:00,141.43,141.49,141.19,141.22,511468.0,141.43,141.49,141.19,141.22,511468.0
2023-09-11 12:00:00,141.22,141.37,141.21,141.27,405202.0,141.22,141.37,141.21,141.27,405202.0
2023-09-11 12:05:00,141.26,141.34,141.17,141.27,324784.0,141.26,141.34,141.17,141.27,324784.0
2023-09-11 12:10:00,141.28,141.4,141.19,141.36,334933.0,141.28,141.4,141.19,141.36,334933.0
2023-09-11 12:15:00,141.36,141.37,141.23,141.33,235861.0,141.36,141.37,141.23,141.33,235861.0
2023-09-11 12:20:00,141.34,141.61,141.33,141.49,525002.0,141.34,141.61,141.33,141.49,525002.0
2023-09-11 12:25:00,141.49,141.94,141.48,141.93,476826.0,141.49,141.94,141.48,141.93,476826.0
2023-09-11 12:30:00,141.92,141.95,141.5,141.52,335156.0,141.92,141.95,141.5,141.52,335156.0
2023-09-11 12:35:00,141.52,141.58,141.5,141.57,226292.0,141.52,141.58,141.5,141.57,226292.0
2023-09-11 12:40:00,141.57,141.58,141.36,141.4,318757.0,141.57,141.58,141.36,141.4,318757.0
2023-09-11 12:45:00,141.4,141.45,141.26,141.45,256544.0,141.4,141.45,141.26,141.45,256544.0
2023-09-11 12:50:00,141.44,141.61,141.36,141.5,446454.0,141.44,141.61,141.36,141.5,446454.0
2023-09-11 12:55:00,141.51,141.56,141.43,141.53,284152.0,141.51,141.56,141.43,141.53,284152.0
2023-09-11 13:00:00,141.53,141.54,141.45,141.54,222343.0,141.53,141.54,141.45,141.54,222343.0
2023-09-11 13:05:00,141.53,141.63,141.31,141.53,456776.0,141.53,141.63,141.31,141.53,456776.0
2023-09-11 13:10:00,141.54,141.74,141.54,141.66,250357.0,141.54,141.74,141.54,141.66,250357.0
2023-09-11 13:15:00,141.66,141.75,141.62,141.74,204944.0,141.66,141.75,141.62,141.74,204944.0
2023-09-11 13:20:00,141.74,141.87,141.68,141.82,275976.0,141.74,141.87,141.68,141.82,275976.0
2023-09-11 13:25:00,141.83,141.93,141.73,141.84,285448.0,141.83,141.93,141.73,141.84,285448.0
2023-09-11 13:30:00,141.84,142.05,141.84,142.0,652708.0,141.84,142.05,141.84,142.0,652708.0
2023-09-11 13:35:00,142.01,142.17,141.99,142.17,382543.0,142.01,142.17,141.99,142.17,382543.0
2023-09-11 13:40:00,142.17,142.22,142.03,142.05,276017.0,142.17,142.22,142.03,142.05,276017.0
2023-09-11 13:45:00,142.04,142.3,142.0,142.28,318530.0,142.04,142.3,142.0,142.28,318530.0
2023-09-11 13:50:00,142.29,142.45,142.24,142.4,329677.0,142.29,142.45,142.24,142.4,329677.0
2023-09-11 13:55:00,142.41,142.43,142.26,142.32,311783.0,142.41,142.43,142.26,142.32,311783.0
2023-09-11 14:00:00,142.32,142.42,142.25,142.3,333774.0,142.32,142.42,142.25,142.3,333774.0
2023-09-11 14:05:00,142.3,142.37,142.2,142.33,295315.0,142.3,142.37,142.2,142.33,295315.0
2023-09-11 14:10:00,142.33,142.6,142.29,142.58,449268.0,142.33,142.6,142.29,142.58,449268.0
2023-09-11 14:15:00,142.59,142.62,142.49,142.56,300113.0,142.59,142.62,142.49,142.56,300113.0
2023-09-11 14:20:00,142.55,142.57,142.49,142.54,210554.0,142.55,142.57,142.49,142.54,210554.0
2023-09-11 14:25:00,142.54,142.61,142.47,142.59,301035.0,142.54,142.61,142.47,142.59,301035.0
2023-09-11 14:30:00,142.59,142.75,142.57,142.63,440331.0,142.59,142.75,142.57,142.63,440331.0
2023-09-11 14:35:00,142.63,142.67,142.47,142.55,344655.0,142.63,142.67,142.47,142.55,344655.0
2023-09-11 14:40:00,142.55,142.56,142.3,142.33,387131.0,142.55,142.56,142.3,142.33,387131.0
2023-09-11 14:45:00,142.32,142.57,142.28,142.53,435037.0,142.32,142.57,142.28,142.53,435037.0
2023-09-11 14:50:00,142.53,142.76,142.52,142.75,442801.0,142.53,142.76,142.52,142.75,442801.0
2023-09-11 14:55:00,142.75,142.94,142.7,142.93,535504.0,142.75,142.94,142.7,142.93,535504.0
2023-09-11 15:00:00,142.92,143.07,142.91,143.05,758636.0,142.92,143.07,142.91,143.05,758636.0
2023-09-11 15:05:00,143.06,143.19,143.05,143.18,499079.0,143.06,143.19,143.05,143.18,499079.0
2023-09-11 15:10:00,143.18,143.28,142.98,143.05,769042.0,143.18,143.28,142.98,143.05,769042.0
2023-09-11 15:15:00,143.06,143.13,142.96,143.08,414189.0,143.06,143.13,142.96,143.08,414189.0
2023-09-11 15:20:00,143.08,143.26,143.05,143.25,479566.0,143.08,143.26,143.05,143.25,479566.0
2023-09-11 15:25:00,143.24,143.29,143.08,143.22,542974.0,143.24,143.29,143.08,143.22,542974.0
2023-09-11 15:30:00,143.22,143.43,143.19,143.43,695635.0,143.22,143.43,143.19,143.43,695635.0
2023-09-11 15:35:00,143.43,143.59,143.4,143.51,833235.0,143.43,143.59,143.4,143.51,833235.0
2023-09-11 15:40:00,143.51,143.62,143.41,143.56,725885.0,143.51,143.62,143.41,143.56,725885.0
2023-09-11 15:45:00,143.55,143.58,143.32,143.33,829530.0,143.55,143.58,143.32,143.33,829530.0
2023-09-11 15:50:00,143.33,143.47,143.06,143.09,1311576.0,143.33,143.47,143.06,143.09,1311576.0
2023-09-11 15:55:00,143.08,143.18,142.91,143.13,2295588.0,143.08,143.18,142.91,143.13,2295588.0
2023-09-12 09:30:00,142.32,142.45,141.91,142.28,1481349.0,142.32,142.45,141.91,142.28,1481349.0
2023-09-12 09:35:00,142.28,142.42,141.66,142.06,933976.0,142.28,142.42,141.66,142.06,933976.0
2023-09-12 09:40:00,142.07,142.17,141.64,141.65,1034191.0,142.07,142.17,141.64,141.65,1034191.0
2023-09-12 09:45:00,141.67,142.03,141.43,141.82,891946.0,141.67,142.03,141.43,141.82,891946.0
2023-09-12 09:50:00,141.82,142.11,141.73,142.07,675894.0,141.82,142.11,141.73,142.07,675894.0
2023-09-12 09:55:00,142.08,142.38,142.03,142.2,566798.0,142.08,142.38,142.03,142.2,566798.0
2023-09-12 10:00:00,142.19,142.21,141.8,142.08,598681.0,142.19,142.21,141.8,142.08,598681.0
2023-09-12 10:05:00,142.08,142.27,141.93,142.25,387332.0,142.08,142.27,141.93,142.25,387332.0
2023-09-12 10:10:00,142.25,142.45,142.01,142.38,393093.0,142.25,142.45,142.01,142.38,393093.0
2023-09-12 10:15:00,142.37,142.38,142.1,142.29,338437.0,142.37,142.38,142.1,142.29,338437.0
2023-09-12 10:20:00,142.28,142.3,141.97,142.01,459940.0,142.28,142.3,141.97,142.01,459940.0
2023-09-12 10:25:00,142.01,142.01,141.32,141.34,743102.0,142.01,142.01,141.32,141.34,743102.0
2023-09-12 10:30:00,141.35,141.45,141.11,141.31,602595.0,141.35,141.45,141.11,141.31,602595.0
2023-09-12 10:35:00,141.32,141.47,141.26,141.41,363087.0,141.32,141.47,141.26,141.41,363087.0
2023-09-12 10:40:00,141.41,141.55,141.36,141.49,360973.0,141.41,141.55,141.36,141.49,360973.0
2023-09-12 10:45:00,141.49,141.58,141.38,141.48,307431.0,141.49,141.58,141.38,141.48,307431.0
2023-09-12 10:50:00,141.47,141.48,141.2,141.22,244260.0,141.47,141.48,141.2,141.22,244260.0
2023-09-12 10:55:00,141.23,141.29,140.87,140.89,466744.0,141.23,141.29,140.87,140.89,466744.0
2023-09-12 11:00:00,140.88,141.14,140.83,141.1,375039.0,140.88,141.14,140.83,141.1,375039.0
2023-09-12 11:05:00,141.1,141.19,140.75,140.83,328932.0,141.1,141.19,140.75,140.83,328932.0
2023-09-12 11:10:00,140.82,140.89,140.61,140.79,446526.0,140.82,140.89,140.61,140.79,446526.0
2023-09-12 11:15:00,140.78,140.91,140.74,140.8,241796.0,140.78,140.91,140.74,140.8,241796.0
2023-09-12 11:20:00,140.81,141.0,140.76,140.94,212757.0,140.81,141.0,140.76,140.94,212757.0
2023-09-12 11:25:00,140.94,141.04,140.82,141.02,293129.0,140.94,141.04,140.82,141.02,293129.0
2023-09-12 11:30:00,141.02,141.17,141.01,141.05,249506.0,141.02,141.17,141.01,141.05,249506.0
2023-09-12 11:35:00,141.05,141.32,141.05,141.27,290892.0,141.05,141.32,141.05,141.27,290892.0
2023-09-12 11:40:00,141.27,141.31,141.08,141.11,243296.0,141.27,141.31,141.08,141.11,243296.0
2023-09-12 11:45:00,141.11,141.22,141.07,141.18,218140.0,141.11,141.22,141.07,141.18,218140.0
2023-09-12 11:50:00,141.19,141.28,141.16,141.26,218017.0,141.19,141.28,141.16,141.26,218017.0
2023-09-12 11:55:00,141.26,141.26,141.06,141.09,175398.0,141.26,141.26,141.06,141.09,175398.0
2023-09-12 12:00:00,141.09,141.38,141.09,141.3,202223.0,141.09,141.38,141.09,141.3,202223.0
2023-09-12 12:05:00,141.32,141.5,141.23,141.49,211215.0,141.32,141.5,141.23,141.49,211215.0
2023-09-12 12:10:00,141.5,141.51,141.35,141.43,209004.0,141.5,141.51,141.35,141.43,209004.0
2023-09-12 12:15:00,141.43,141.65,141.4,141.64,200892.0,141.43,141.65,141.4,141.64,200892.0
2023-09-12 12:20:00,141.63,141.72,141.54,141.65,250273.0,141.63,141.72,141.54,141.65,250273.0
2023-09-12 12:25:00,141.65,141.69,141.56,141.64,175174.0,141.65,141.69,141.56,141.64,175174.0
2023-09-12 12:30:00,141.64,141.68,141.49,141.54,194546.0,141.64,141.68,141.49,141.54,194546.0
2023-09-12 12:35:00,141.54,141.76,141.52,141.75,176077.0,141.54,141.76,141.52,141.75,176077.0
2023-09-12 12:40:00,141.74,141.98,141.69,141.97,294885.0,141.74,141.98,141.69,141.97,294885.0
2023-09-12 12:45:00,141.97,142.07,141.92,142.06,239479.0,141.97,142.07,141.92,142.06,239479.0
2023-09-12 12:50:00,142.06,142.12,141.95,141.96,315288.0,142.06,142.12,141.95,141.96,315288.0
2023-09-12 12:55:00,141.95,141.96,141.82,141.91,216031.0,141.95,141.96,141.82,141.91,216031.0
2023-09-12 13:00:00,141.91,142.12,141.86,142.11,266599.0,141.91,142.12,141.86,142.11,266599.0
2023-09-12 13:05:00,142.12,142.33,142.11,142.29,381129.0,142.12,142.33,142.11,142.29,381129.0
2023-09-12 13:10:00,142.28,142.47,142.26,142.4,312270.0,142.28,142.47,142.26,142.4,312270.0
2023-09-12 13:15:00,142.39,142.64,142.38,142.64,421792.0,142.39,142.64,142.38,142.64,421792.0
2023-09-12 13:20:00,142.64,143.0,142.59,142.88,597142.0,142.64,143.0,142.59,142.88,597142.0
2023-09-12 13:25:00,142.89,142.89,142.48,142.51,330352.0,142.89,142.89,142.48,142.51,330352.0
2023-09-12 13:30:00,142.52,142.63,142.32,142.36,255158.0,142.52,142.63,142.32,142.36,255158.0
2023-09-12 13:35:00,142.36,142.38,142.05,142.06,242968.0,142.36,142.38,142.05,142.06,242968.0
2023-09-12 13:40:00,142.06,142.21,141.82,141.87,301066.0,142.06,142.21,141.82,141.87,301066.0
2023-09-12 13:45:00,141.85,141.89,141.59,141.71,404904.0,141.85,141.89,141.59,141.71,404904.0
2023-09-12 13:50:00,141.72,141.84,141.59,141.65,290801.0,141.72,141.84,141.59,141.65,290801.0
2023-09-12 13:55:00,141.66,141.84,141.56,141.71,366690.0,141.66,141.84,141.56,141.71,366690.0
2023-09-12 14:00:00,141.71,141.74,141.56,141.68,213408.0,141.71,141.74,141.56,141.68,213408.0
2023-09-12 14:05:00,141.68,141.92,141.65,141.89,239186.0,141.68,141.92,141.65,141.89,239186.0
2023-09-12 14:10:00,141.88,142.02,141.82,141.86,232698.0,141.88,142.02,141.82,141.86,232698.0
2023-09-12 14:15:00,141.86,141.97,141.72,141.88,279894.0,141.86,141.97,141.72,141.88,279894.0
2023-09-12 14:20:00,141.88,141.88,141.7,141.71,207415.0,141.88,141.88,141.7,141.71,207415.0
2023-09-12 14:25:00,141.7,141.84,141.56,141.59,226131.0,141.7,141.84,141.56,141.59,226131.0
2023-09-12 14:30:00,141.59,141.68,141.46,141.48,291787.0,141.59,141.68,141.46,141.48,291787.0
2023-09-12 14:35:00,141.48,141.54,141.38,141.4,252573.0,141.48,141.54,141.38,141.4,252573.0
2023-09-12 14:40:00,141.39,141.43,141.21,141.25,339861.0,141.39,141.43,141.21,141.25,339861.0
2023-09-12 14:45:00,141.25,141.31,141.15,141.24,281270.0,141.25,141.31,141.15,141.24,281270.0
2023-09-12 14:50:00,141.24,141.28,141.08,141.18,325974.0,141.24,141.28,141.08,141.18,325974.0
2023-09-12 14:55:00,141.18,141.26,141.14,141.22,251631.0,141.18,141.26,141.14,141.22,251631.0
2023-09-12 15:00:00,141.22,141.25,141.1,141.14,201860.0,141.22,141.25,141.1,141.14,201860.0
2023-09-12 15:05:00,141.14,141.33,141.1,141.24,236926.0,141.14,141.33,141.1,141.24,236926.0
2023-09-12 15:10:00,141.24,141.48,141.24,141.44,278023.0,141.24,141.48,141.24,141.44,278023.0
2023-09-12 15:15:00,141.45,141.51,141.28,141.3,324322.0,141.45,141.51,141.28,141.3,324322.0
2023-09-12 15:20:00,141.29,141.34,141.21,141.23,251273.0,141.29,141.34,141.21,141.23,251273.0
2023-09-12 15:25:00,141.24,141.26,141.15,141.2,272529.0,141.24,141.26,141.15,141.2,272529.0
2023-09-12 15:30:00,141.21,141.35,141.16,141.26,260192.0,141.21,141.35,141.16,141.26,260192.0
2023-09-12 15:35:00,141.25,141.38,141.25,141.28,240047.0,141.25,141.38,141.25,141.28,240047.0
2023-09-12 15:40:00,141.28,141.4,141.26,141.38,241469.0,141.28,141.4,141.26,141.38,241469.0
2023-09-12 15:45:00,141.38,141.4,141.22,141.32,332901.0,141.38,141.4,141.22,141.32,332901.0
2023-09-12 15:50:00,141.33,141.43,141.26,141.3,584424.0,141.33,141.43,141.26,141.3,584424.0
2023-09-12 15:55:00,141.29,141.35,141.16,141.25,1609956.0,141.29,141.35,141.16,141.25,1609956.0
2023-09-13 09:30:00,140.98,141.44,140.86,140.99,1576971.0,140.98,141.44,140.86,140.99,1576971.0
2023-09-13 09:35:00,140.98,142.75,140.97,142.21,1192100.0,140.98,142.75,140.97,142.21,1192100.0
2023-09-13 09:40:00,142.21,142.93,142.13,142.91,820008.0,142.21,142.93,142.13,142.91,820008.0
2023-09-13 09:45:00,142.93,143.1,142.74,143.0,966144.0,142.93,143.1,142.74,143.0,966144.0
2023-09-13 09:50:00,143.02,143.21,142.47,142.54,889775.0,143.02,143.21,142.47,142.54,889775.0
2023-09-13 09:55:00,142.57,143.02,142.37,142.96,603948.0,142.57,143.02,142.37,142.96,603948.0
2023-09-13 10:00:00,142.97,143.01,142.32,142.34,543031.0,142.97,143.01,142.32,142.34,543031.0
2023-09-13 10:05:00,142.34,142.34,141.85,142.06,612800.0,142.34,142.34,141.85,142.06,612800.0
2023-09-13 10:10:00,142.05,142.24,141.89,142.0,507759.0,142.05,142.24,141.89,142.0,507759.0
2023-09-13 10:15:00,142.0,142.01,141.63,141.89,437381.0,142.0,142.01,141.63,141.89,437381.0
2023-09-13 10:20:00,141.87,142.54,141.81,142.54,460220.0,141.87,142.54,141.81,142.54,460220.0
2023-09-13 10:25:00,142.54,143.07,142.53,142.87,665704.0,142.54,143.07,142.53,142.87,665704.0
2023-09-13 10:30:00,142.89,143.15,142.82,142.99,506112.0,142.89,143.15,142.82,142.99,506112.0
2023-09-13 10:35:00,143.0,143.21,142.88,143.14,661494.0,143.0,143.21,142.88,143.14,661494.0
2023-09-13 10:40:00,143.14,143.79,143.14,143.69,1213850.0,143.14,143.79,143.14,143.69,1213850.0
2023-09-13 10:45:00,143.71,143.83,143.51,143.51,770417.0,143.71,143.83,143.51,143.51,770417.0
2023-09-13 10:50:00,143.52,144.06,143.51,143.97,910312.0,143.52,144.06,143.51,143.97,910312.0
2023-09-13 10:55:00,143.98,144.02,143.74,143.96,545999.0,143.98,144.02,143.74,143.96,545999.0
2023-09-13 11:00:00,143.97,144.24,143.81,144.21,758244.0,143.97,144.24,143.81,144.21,758244.0
2023-09-13 11:05:00,144.19,144.36,144.06,144.09,642973.0,144.19,144.36,144.06,144.09,642973.0
2023-09-13 11:10:00,144.09,144.24,144.06,144.19,443127.0,144.09,144.24,144.06,144.19,443127.0
2023-09-13 11:15:00,144.19,144.21,144.01,144.01,388316.0,144.19,144.21,144.01,144.01,388316.0
2023-09-13 11:20:00,144.02,144.39,143.88,144.27,673145.0,144.02,144.39,143.88,144.27,673145.0
2023-09-13 11:25:00,144.28,144.34,144.09,144.11,372101.0,144.28,144.34,144.09,144.11,372101.0
2023-09-13 11:30:00,144.12,144.29,143.94,143.99,383245.0,144.12,144.29,143.94,143.99,383245.0
2023-09-13 11:35:00,144.0,144.05,143.88,143.97,474662.0,144.0,144.05,143.88,143.97,474662.0
2023-09-13 11:40:00,143.98,144.08,143.83,143.84,334519.0,143.98,144.08,143.83,143.84,334519.0
2023-09-13 11:45:00,143.84,143.91,143.7,143.76,440585.0,143.84,143.91,143.7,143.76,440585.0
2023-09-13 11:50:00,143.76,143.81,143.33,143.44,480955.0,143.76,143.81,143.33,143.44,480955.0
2023-09-13 11:55:00,143.44,143.87,143.44,143.82,483956.0,143.44,143.87,143.44,143.82,483956.0
2023-09-13 12:00:00,143.82,143.86,143.52,143.75,308395.0,143.82,143.86,143.52,143.75,308395.0
2023-09-13 12:05:00,143.75,143.98,143.73,143.89,412847.0,143.75,143.98,143.73,143.89,412847.0
2023-09-13 12:10:00,143.88,143.94,143.59,143.6,285943.0,143.88,143.94,143.59,143.6,285943.0
2023-09-13 12:15:00,143.61,143.91,143.6,143.88,277515.0,143.61,143.91,143.6,143.88,277515.0
2023-09-13 12:20:00,143.89,144.13,143.85,144.06,378602.0,143.89,144.13,143.85,144.06,378602.0
2023-09-13 12:25:00,144.06,144.5,144.06,144.31,501035.0,144.06,144.5,144.06,144.31,501035.0
2023-09-13 12:30:00,144.32,144.4,144.08,144.24,301457.0,144.32,144.4,144.08,144.24,301457.0
2023-09-13 12:35:00,144.24,144.32,143.98,144.05,267560.0,144.24,144.32,143.98,144.05,267560.0
2023-09-13 12:40:00,144.04,144.1,143.97,144.03,253927.0,144.04,144.1,143.97,144.03,253927.0
2023-09-13 12:45:00,144.02,144.21,143.94,144.16,268771.0,144.02,144.21,143.94,144.16,268771.0
2023-09-13 12:50:00,144.16,144.32,144.08,144.31,199464.0,144.16,144.32,144.08,144.31,199464.0
2023-09-13 12:55:00,144.31,144.31,144.03,144.18,328221.0,144.31,144.31,144.03,144.18,328221.0
2023-09-13 13:00:00,144.18,144.36,144.06,144.07,325793.0,144.18,144.36,144.06,144.07,325793.0
2023-09-13 13:05:00,144.06,144.21,144.06,144.2,189759.0,144.06,144.21,144.06,144.2,189759.0
2023-09-13 13:10:00,144.19,144.3,144.15,144.29,257702.0,144.19,144.3,144.15,144.29,257702.0
2023-09-13 13:15:00,144.29,144.31,144.17,144.18,386437.0,144.29,144.31,144.17,144.18,386437.0
2023-09-13 13:20:00,144.17,144.38,144.16,144.34,362667.0,144.17,144.38,144.16,144.34,362667.0
2023-09-13 13:25:00,144.34,144.38,144.24,144.25,171911.0,144.34,144.38,144.24,144.25,171911.0
2023-09-13 13:30:00,144.26,144.45,144.16,144.44,289776.0,144.26,144.45,144.16,144.44,289776.0
2023-09-13 13:35:00,144.44,144.52,144.32,144.37,380744.0,144.44,144.52,144.32,144.37,380744.0
2023-09-13 13:40:00,144.36,144.5,144.36,144.41,250182.0,144.36,144.5,144.36,144.41,250182.0
2023-09-13 13:45:00,144.41,144.47,144.21,144.23,294763.0,144.41,144.47,144.21,144.23,294763.0
2023-09-13 13:50:00,144.23,144.31,144.18,144.25,280155.0,144.23,144.31,144.18,144.25,280155.0
2023-09-13 13:55:00,144.25,144.37,144.21,144.24,247937.0,144.25,144.37,144.21,144.24,247937.0
2023-09-13 14:00:00,144.24,144.27,144.06,144.08,335632.0,144.24,144.27,144.06,144.08,335632.0
2023-09-13 14:05:00,144.07,144.08,143.81,143.86,500271.0,144.07,144.08,143.81,143.86,500271.0
2023-09-13 14:10:00,143.85,144.1,143.84,144.03,277720.0,143.85,144.1,143.84,144.03,277720.0
2023-09-13 14:15:00,144.03,144.14,143.91,144.14,289501.0,144.03,144.14,143.91,144.14,289501.0
2023-09-13 14:20:00,144.14,144.3,144.07,144.21,377073.0,144.14,144.3,144.07,144.21,377073.0
2023-09-13 14:25:00,144.21,144.46,144.2,144.45,282661.0,144.21,144.46,144.2,144.45,282661.0
2023-09-13 14:30:00,144.45,144.49,144.25,144.28,359450.0,144.45,144.49,144.25,144.28,359450.0
2023-09-13 14:35:00,144.28,144.46,144.27,144.36,335721.0,144.28,144.46,144.27,144.36,335721.0
2023-09-13 14:40:00,144.37,144.47,144.17,144.18,362606.0,144.37,144.47,144.17,144.18,362606.0
2023-09-13 14:45:00,144.19,144.2,143.88,143.9,482585.0,144.19,144.2,143.88,143.9,482585.0
2023-09-13 14:50:00,143.91,144.08,143.73,143.81,675095.0,143.91,144.08,143.73,143.81,675095.0
2023-09-13 14:55:00,143.81,144.1,143.55,144.06,642201.0,143.81,144.1,143.55,144.06,642201.0
2023-09-13 15:00:00,144.07,144.15,143.88,143.89,332690.0,144.07,144.15,143.88,143.89,332690.0
2023-09-13 15:05:00,143.89,143.9,143.67,143.74,365260.0,143.89,143.9,143.67,143.74,365260.0
2023-09-13 15:10:00,143.73,143.98,143.7,143.81,563743.0,143.73,143.98,143.7,143.81,563743.0
2023-09-13 15:15:00,143.81,144.07,143.8,144.05,439673.0,143.81,144.07,143.8,144.05,439673.0
2023-09-13 15:20:00,144.04,144.15,143.88,143.95,316513.0,144.04,144.15,143.88,143.95,316513.0
2023-09-13 15:25:00,143.95,144.19,143.91,144.18,411428.0,143.95,144.19,143.91,144.18,411428.0
2023-09-13 15:30:00,144.18,144.39,144.15,144.23,529457.0,144.18,144.39,144.15,144.23,529457.0
2023-09-13 15:35:00,144.22,144.24,144.0,144.0,482750.0,144.22,144.24,144.0,144.0,482750.0
2023-09-13 15:40:00,144.0,144.38,144.0,144.24,589373.0,144.0,144.38,144.0,144.24,589373.0
2023-09-13 15:45:00,144.24,144.39,144.18,144.32,544184.0,144.24,144.39,144.18,144.32,544184.0
2023-09-13 15:50:00,144.32,144.78,144.29,144.76,1656413.0,144.32,144.78,144.29,144.76,1656413.0
2023-09-13 15:55:00,144.77,144.98,144.63,144.86,2600885.0,144.77,144.98,144.63,144.86,2600885.0
2023-09-14 09:30:00,145.11,145.57,144.11,144.5,2967308.0,145.11,145.57,144.11,144.5,2967308.0
2023-09-14 09:35:00,144.5,145.05,144.27,144.61,1196659.0,144.5,145.05,144.27,144.61,1196659.0
2023-09-14 09:40:00,144.6,144.84,143.61,144.19,1524069.0,144.6,144.84,143.61,144.19,1524069.0
2023-09-14 09:45:00,144.18,144.25,143.56,143.64,1083363.0,144.18,144.25,143.56,143.64,1083363.0
2023-09-14 09:50:00,143.64,143.73,143.14,143.18,1322087.0,143.64,143.73,143.14,143.18,1322087.0
2023-09-14 09:55:00,143.17,143.82,142.95,143.8,998231.0,143.17,143.82,142.95,143.8,998231.0
2023-09-14 10:00:00,143.82,143.86,143.22,143.26,672992.0,143.82,143.86,143.22,143.26,672992.0
2023-09-14 10:05:00,143.25,143.99,143.23,143.7,909200.0,143.25,143.99,143.23,143.7,909200.0
2023-09-14 10:10:00,143.71,144.15,143.43,144.14,664635.0,143.71,144.15,143.43,144.14,664635.0
2023-09-14 10:15:00,144.13,144.32,143.77,143.84,826843.0,144.13,144.32,143.77,143.84,826843.0
2023-09-14 10:20:00,143.83,144.45,143.73,144.38,898943.0,143.83,144.45,143.73,144.38,898943.0
2023-09-14 10:25:00,144.37,144.56,144.29,144.42,618130.0,144.37,144.56,144.29,144.42,618130.0
2023-09-14 10:30:00,144.43,144.6,144.36,144.5,687493.0,144.43,144.6,144.36,144.5,687493.0
2023-09-14 10:35:00,144.5,144.6,144.32,144.58,461558.0,144.5,144.6,144.32,144.58,461558.0
2023-09-14 10:40:00,144.58,145.39,144.58,145.38,1188996.0,144.58,145.39,144.58,145.38,1188996.0
2023-09-14 10:45:00,145.39,145.54,145.11,145.28,1117905.0,145.39,145.54,145.11,145.28,1117905.0
2023-09-14 10:50:00,145.3,145.36,145.07,145.11,674562.0,145.3,145.36,145.07,145.11,674562.0
2023-09-14 10:55:00,145.12,145.22,144.82,144.9,491016.0,145.12,145.22,144.82,144.9,491016.0
2023-09-14 11:00:00,144.9,145.17,144.9,145.02,396266.0,144.9,145.17,144.9,145.02,396266.0
2023-09-14 11:05:00,145.02,145.47,145.01,145.33,603967.0,145.02,145.47,145.01,145.33,603967.0
2023-09-14 11:10:00,145.33,145.73,145.32,145.45,666658.0,145.33,145.73,145.32,145.45,666658.0
2023-09-14 11:15:00,145.46,145.5,145.16,145.33,578911.0,145.46,145.5,145.16,145.33,578911.0
2023-09-14 11:20:00,145.33,145.34,145.18,145.25,363941.0,145.33,145.34,145.18,145.25,363941.0
2023-09-14 11:25:00,145.24,145.25,144.96,144.97,408061.0,145.24,145.25,144.96,144.97,408061.0
2023-09-14 11:30:00,144.96,145.06,144.92,144.98,355576.0,144.96,145.06,144.92,144.98,355576.0
2023-09-14 11:35:00,144.98,145.05,144.88,144.89,279917.0,144.98,145.05,144.88,144.89,279917.0
2023-09-14 11:40:00,144.89,144.89,144.41,144.49,662042.0,144.89,144.89,144.41,144.49,662042.0
2023-09-14 11:45:00,144.49,144.94,144.44,144.92,447031.0,144.49,144.94,144.44,144.92,447031.0
2023-09-14 11:50:00,144.91,145.08,144.89,145.07,460420.0,144.91,145.08,144.89,145.07,460420.0
2023-09-14 11:55:00,145.08,145.18,144.97,145.17,361653.0,145.08,145.18,144.97,145.17,361653.0
2023-09-14 12:00:00,145.18,145.22,145.03,145.1,444619.0,145.18,145.22,145.03,145.1,444619.0
2023-09-14 12:05:00,145.09,145.25,144.99,144.99,434940.0,145.09,145.25,144.99,144.99,434940.0
2023-09-14 12:10:00,145.0,145.16,144.85,145.14,441323.0,145.0,145.16,144.85,145.14,441323.0
2023-09-14 12:15:00,145.14,145.35,144.92,144.93,381554.0,145.14,145.35,144.92,144.93,381554.0
2023-09-14 12:20:00,144.93,144.98,144.68,144.9,434085.0,144.93,144.98,144.68,144.9,434085.0
2023-09-14 12:25:00,144.9,145.07,144.78,144.96,618155.0,144.9,145.07,144.78,144.96,618155.0
2023-09-14 12:30:00,144.96,144.99,144.71,144.71,384233.0,144.96,144.99,144.71,144.71,384233.0
2023-09-14 12:35:00,144.71,144.72,144.49,144.6,478862.0,144.71,144.72,144.49,144.6,478862.0
2023-09-14 12:40:00,144.6,144.86,144.58,144.84,258276.0,144.6,144.86,144.58,144.84,258276.0
2023-09-14 12:45:00,144.84,145.05,144.81,145.03,309543.0,144.84,145.05,144.81,145.03,309543.0
2023-09-14 12:50:00,145.03,145.19,144.98,145.18,370933.0,145.03,145.19,144.98,145.18,370933.0
2023-09-14 12:55:00,145.18,145.33,145.17,145.27,343827.0,145.18,145.33,145.17,145.27,343827.0
2023-09-14 13:00:00,145.27,145.27,145.07,145.15,218536.0,145.27,145.27,145.07,145.15,218536.0
2023-09-14 13:05:00,145.15,145.17,145.06,145.11,162089.0,145.15,145.17,145.06,145.11,162089.0
2023-09-14 13:10:00,145.11,145.22,145.08,145.14,224627.0,145.11,145.22,145.08,145.14,224627.0
2023-09-14 13:15:00,145.14,145.26,145.12,145.16,213532.0,145.14,145.26,145.12,145.16,213532.0
2023-09-14 13:20:00,145.16,145.26,145.1,145.14,209057.0,145.16,145.26,145.1,145.14,209057.0
2023-09-14 13:25:00,145.13,145.23,145.05,145.22,213790.0,145.13,145.23,145.05,145.22,213790.0
2023-09-14 13:30:00,145.23,145.52,145.23,145.5,456510.0,145.23,145.52,145.23,145.5,456510.0
2023-09-14 13:35:00,145.5,145.55,145.33,145.39,352826.0,145.5,145.55,145.33,145.39,352826.0
2023-09-14 13:40:00,145.39,145.52,145.28,145.51,334689.0,145.39,145.52,145.28,145.51,334689.0
2023-09-14 13:45:00,145.52,145.57,145.34,145.38,313023.0,145.52,145.57,145.34,145.38,313023.0
2023-09-14 13:50:00,145.38,145.51,145.32,145.38,293335.0,145.38,145.51,145.32,145.38,293335.0
2023-09-14 13:55:00,145.38,145.39,145.27,145.31,198672.0,145.38,145.39,145.27,145.31,198672.0
2023-09-14 14:00:00,145.31,145.39,145.27,145.28,193426.0,145.31,145.39,145.27,145.28,193426.0
2023-09-14 14:05:00,145.28,145.47,145.21,145.37,295399.0,145.28,145.47,145.21,145.37,295399.0
2023-09-14 14:10:00,145.37,145.51,145.33,145.44,270685.0,145.37,145.51,145.33,145.44,270685.0
2023-09-14 14:15:00,145.43,145.49,145.34,145.41,246170.0,145.43,145.49,145.34,145.41,246170.0
2023-09-14 14:20:00,145.41,145.65,145.35,145.38,398123.0,145.41,145.65,145.35,145.38,398123.0
2023-09-14 14:25:00,145.39,145.53,145.35,145.44,274218.0,145.39,145.53,145.35,145.44,274218.0
2023-09-14 14:30:00,145.44,145.45,145.21,145.28,309920.0,145.44,145.45,145.21,145.28,309920.0
2023-09-14 14:35:00,145.29,145.41,145.25,145.33,242937.0,145.29,145.41,145.25,145.33,242937.0
2023-09-14 14:40:00,145.33,145.48,145.3,145.46,256361.0,145.33,145.48,145.3,145.46,256361.0
2023-09-14 14:45:00,145.47,145.48,145.36,145.41,196383.0,145.47,145.48,145.36,145.41,196383.0
2023-09-14 14:50:00,145.41,145.52,145.35,145.52,247280.0,145.41,145.52,145.35,145.52,247280.0
2023-09-14 14:55:00,145.52,145.64,145.51,145.57,357460.0,145.52,145.64,145.51,145.57,357460.0
2023-09-14 15:00:00,145.57,145.78,145.56,145.75,456270.0,145.57,145.78,145.56,145.75,456270.0
2023-09-14 15:05:00,145.75,145.86,145.65,145.67,446228.0,145.75,145.86,145.65,145.67,446228.0
2023-09-14 15:10:00,145.67,145.77,145.67,145.73,283711.0,145.67,145.77,145.67,145.73,283711.0
2023-09-14 15:15:00,145.73,145.73,145.53,145.64,310812.0,145.73,145.73,145.53,145.64,310812.0
2023-09-14 15:20:00,145.63,145.65,145.42,145.44,308196.0,145.63,145.65,145.42,145.44,308196.0
2023-09-14 15:25:00,145.44,145.45,145.2,145.23,478414.0,145.44,145.45,145.2,145.23,478414.0
2023-09-14 15:30:00,145.22,145.28,145.15,145.22,448968.0,145.22,145.28,145.15,145.22,448968.0
2023-09-14 15:35:00,145.22,145.25,145.08,145.09,444783.0,145.22,145.25,145.08,145.09,444783.0
2023-09-14 15:40:00,145.09,145.13,144.96,145.06,546433.0,145.09,145.13,144.96,145.06,546433.0
2023-09-14 15:45:00,145.05,145.08,144.8,144.81,630305.0,145.05,145.08,144.8,144.81,630305.0
2023-09-14 15:50:00,144.81,145.06,144.6,144.68,1319717.0,144.81,145.06,144.6,144.68,1319717.0
2023-09-14 15:55:00,144.68,144.8,144.54,144.71,2462192.0,144.68,144.8,144.54,144.71,2462192.0
2023-09-15 09:30:00,142.72,143.57,142.65,143.13,9960773.0,142.72,143.57,142.65,143.13,9960773.0
2023-09-15 09:35:00,143.12,143.34,142.17,142.27,1742996.0,143.12,143.34,142.17,142.27,1742996.0
2023-09-15 09:40:00,142.28,142.44,141.6,141.77,2077683.0,142.28,142.44,141.6,141.77,2077683.0
2023-09-15 09:45:00,141.77,142.19,141.65,141.81,1293546.0,141.77,142.19,141.65,141.81,1293546.0
2023-09-15 09:50:00,141.81,142.04,141.74,141.98,870634.0,141.81,142.04,141.74,141.98,870634.0
2023-09-15 09:55:00,141.97,142.08,141.52,142.03,1051043.0,141.97,142.08,141.52,142.03,1051043.0
2023-09-15 10:00:00,142.02,142.19,141.43,141.55,1066480.0,142.02,142.19,141.43,141.55,1066480.0
2023-09-15 10:05:00,141.56,141.77,141.16,141.27,1079999.0,141.56,141.77,141.16,141.27,1079999.0
2023-09-15 10:10:00,141.27,141.39,141.06,141.1,721766.0,141.27,141.39,141.06,141.1,721766.0
2023-09-15 10:15:00,141.11,141.35,140.99,141.11,895149.0,141.11,141.35,140.99,141.11,895149.0
2023-09-15 10:20:00,141.12,141.19,140.98,141.03,727672.0,141.12,141.19,140.98,141.03,727672.0
2023-09-15 10:25:00,141.03,141.12,140.78,141.05,990633.0,141.03,141.12,140.78,141.05,990633.0
2023-09-15 10:30:00,141.04,141.22,140.8,141.1,657133.0,141.04,141.22,140.8,141.1,657133.0
2023-09-15 10:35:00,141.09,141.46,141.06,141.23,598193.0,141.09,141.46,141.06,141.23,598193.0
2023-09-15 10:40:00,141.24,141.26,140.72,140.76,645969.0,141.24,141.26,140.72,140.76,645969.0
2023-09-15 10:45:00,140.76,140.94,140.45,140.56,861929.0,140.76,140.94,140.45,140.56,861929.0
2023-09-15 10:50:00,140.56,140.57,140.09,140.25,1072174.0,140.56,140.57,140.09,140.25,1072174.0
2023-09-15 10:55:00,140.25,140.68,140.22,140.48,800611.0,140.25,140.68,140.22,140.48,800611.0
2023-09-15 11:00:00,140.47,140.87,140.37,140.81,510974.0,140.47,140.87,140.37,140.81,510974.0
2023-09-15 11:05:00,140.81,141.14,140.81,140.98,652897.0,140.81,141.14,140.81,140.98,652897.0
2023-09-15 11:10:00,140.99,141.26,140.87,140.88,605701.0,140.99,141.26,140.87,140.88,605701.0
2023-09-15 11:15:00,140.87,140.9,140.57,140.63,483678.0,140.87,140.9,140.57,140.63,483678.0
2023-09-15 11:20:00,140.63,140.85,140.46,140.77,506577.0,140.63,140.85,140.46,140.77,506577.0
2023-09-15 11:25:00,140.78,141.05,140.69,141.0,499143.0,140.78,141.05,140.69,141.0,499143.0
2023-09-15 11:30:00,141.0,141.23,140.91,141.0,535070.0,141.0,141.23,140.91,141.0,535070.0
2023-09-15 11:35:00,140.98,141.14,140.76,140.83,643528.0,140.98,141.14,140.76,140.83,643528.0
2023-09-15 11:40:00,140.82,141.19,140.82,141.15,392975.0,140.82,141.19,140.82,141.15,392975.0
2023-09-15 11:45:00,141.14,141.22,140.95,141.14,360704.0,141.14,141.22,140.95,141.14,360704.0
2023-09-15 11:50:00,141.13,141.34,141.07,141.14,455948.0,141.13,141.34,141.07,141.14,455948.0
2023-09-15 11:55:00,141.15,141.21,140.87,141.02,339207.0,141.15,141.21,140.87,141.02,339207.0
2023-09-15 12:00:00,141.02,141.13,140.94,141.11,231627.0,141.02,141.13,140.94,141.11,231627.0
2023-09-15 12:05:00,141.12,141.17,140.98,141.01,263533.0,141.12,141.17,140.98,141.01,263533.0
2023-09-15 12:10:00,141.02,141.18,140.86,141.11,369614.0,141.02,141.18,140.86,141.11,369614.0
2023-09-15 12:15:00,141.1,141.12,140.86,140.89,294803.0,141.1,141.12,140.86,140.89,294803.0
2023-09-15 12:20:00,140.87,140.98,140.76,140.89,291482.0,140.87,140.98,140.76,140.89,291482.0
2023-09-15 12:25:00,140.88,140.94,140.65,140.69,425963.0,140.88,140.94,140.65,140.69,425963.0
2023-09-15 12:30:00,140.69,141.16,140.67,141.14,424539.0,140.69,141.16,140.67,141.14,424539.0
2023-09-15 12:35:00,141.15,141.2,141.0,141.2,274883.0,141.15,141.2,141.0,141.2,274883.0
2023-09-15 12:40:00,141.2,141.36,141.13,141.2,369036.0,141.2,141.36,141.13,141.2,369036.0
2023-09-15 12:45:00,141.19,141.31,141.09,141.3,202448.0,141.19,141.31,141.09,141.3,202448.0
2023-09-15 12:50:00,141.3,141.34,141.23,141.29,231998.0,141.3,141.34,141.23,141.29,231998.0
2023-09-15 12:55:00,141.28,141.32,141.19,141.32,266677.0,141.28,141.32,141.19,141.32,266677.0
2023-09-15 13:00:00,141.32,141.37,140.95,140.96,326273.0,141.32,141.37,140.95,140.96,326273.0
2023-09-15 13:05:00,140.96,140.97,140.76,140.84,352691.0,140.96,140.97,140.76,140.84,352691.0
2023-09-15 13:10:00,140.83,140.88,140.62,140.7,243190.0,140.83,140.88,140.62,140.7,243190.0
2023-09-15 13:15:00,140.69,140.76,140.58,140.61,258621.0,140.69,140.76,140.58,140.61,258621.0
2023-09-15 13:20:00,140.61,140.66,140.49,140.53,353674.0,140.61,140.66,140.49,140.53,353674.0
2023-09-15 13:25:00,140.53,140.69,140.5,140.64,222381.0,140.53,140.69,140.5,140.64,222381.0
2023-09-15 13:30:00,140.62,140.69,140.42,140.63,349795.0,140.62,140.69,140.42,140.63,349795.0
2023-09-15 13:35:00,140.63,140.83,140.57,140.81,311295.0,140.63,140.83,140.57,140.81,311295.0
2023-09-15 13:40:00,140.81,140.95,140.72,140.92,396875.0,140.81,140.95,140.72,140.92,396875.0
2023-09-15 13:45:00,140.92,141.03,140.83,141.01,404228.0,140.92,141.03,140.83,141.01,404228.0
2023-09-15 13:50:00,141.02,141.02,140.86,140.93,233423.0,141.02,141.02,140.86,140.93,233423.0
2023-09-15 13:55:00,140.93,140.98,140.87,140.94,201123.0,140.93,140.98,140.87,140.94,201123.0
2023-09-15 14:00:00,140.94,140.95,140.5,140.52,428969.0,140.94,140.95,140.5,140.52,428969.0
2023-09-15 14:05:00,140.53,140.78,140.51,140.72,392203.0,140.53,140.78,140.51,140.72,392203.0
2023-09-15 14:10:00,140.73,140.83,140.61,140.61,307545.0,140.73,140.83,140.61,140.61,307545.0
2023-09-15 14:15:00,140.6,140.76,140.58,140.66,278769.0,140.6,140.76,140.58,140.66,278769.0
2023-09-15 14:20:00,140.66,140.68,140.51,140.51,212894.0,140.66,140.68,140.51,140.51,212894.0
2023-09-15 14:25:00,140.51,140.57,140.47,140.5,249397.0,140.51,140.57,140.47,140.5,249397.0
2023-09-15 14:30:00,140.5,140.63,140.39,140.63,260822.0,140.5,140.63,140.39,140.63,260822.0
2023-09-15 14:35:00,140.62,140.82,140.61,140.78,389125.0,140.62,140.82,140.61,140.78,389125.0
2023-09-15 14:40:00,140.78,140.79,140.63,140.66,237337.0,140.78,140.79,140.63,140.66,237337.0
2023-09-15 14:45:00,140.65,140.66,140.5,140.66,219988.0,140.65,140.66,140.5,140.66,219988.0
2023-09-15 14:50:00,140.67,140.8,140.42,140.5,413199.0,140.67,140.8,140.42,140.5,413199.0
2023-09-15 14:55:00,140.51,140.7,140.44,140.66,324295.0,140.51,140.7,140.44,140.66,324295.0
2023-09-15 15:00:00,140.65,140.66,140.42,140.5,367575.0,140.65,140.66,140.42,140.5,367575.0
2023-09-15 15:05:00,140.5,140.57,140.42,140.47,296959.0,140.5,140.57,140.42,140.47,296959.0
2023-09-15 15:10:00,140.47,140.7,140.46,140.59,313978.0,140.47,140.7,140.46,140.59,313978.0
2023-09-15 15:15:00,140.6,140.83,140.59,140.8,438891.0,140.6,140.83,140.59,140.8,438891.0
2023-09-15 15:20:00,140.81,140.94,140.73,140.86,415985.0,140.81,140.94,140.73,140.86,415985.0
2023-09-15 15:25:00,140.87,141.04,140.77,140.95,449040.0,140.87,141.04,140.77,140.95,449040.0
2023-09-15 15:30:00,140.96,141.05,140.72,140.75,501706.0,140.96,141.05,140.72,140.75,501706.0
2023-09-15 15:35:00,140.75,140.8,140.5,140.54,552870.0,140.75,140.8,140.5,140.54,552870.0
2023-09-15 15:40:00,140.53,140.56,140.43,140.5,491848.0,140.53,140.56,140.43,140.5,491848.0
2023-09-15 15:45:00,140.5,140.74,140.44,140.62,639727.0,140.5,140.74,140.44,140.62,639727.0
2023-09-15 15:50:00,140.62,140.9,140.43,140.54,1118168.0,140.62,140.9,140.43,140.54,1118168.0
2023-09-15 15:55:00,140.54,140.6,140.33,140.4,2270203.0,140.54,140.6,140.33,140.4,2270203.0
2023-09-18 09:30:00,140.51,141.75,140.37,141.12,1704754.0,140.51,141.75,140.37,141.12,1704754.0
2023-09-18 09:35:00,141.1,141.39,140.46,141.06,958612.0,141.1,141.39,140.46,141.06,958612.0
2023-09-18 09:40:00,141.06,141.56,140.7,140.75,971103.0,141.06,141.56,140.7,140.75,971103.0
2023-09-18 09:45:00,140.74,141.05,140.36,141.01,645929.0,140.74,141.05,140.36,141.01,645929.0
2023-09-18 09:50:00,141.02,141.29,140.83,140.91,547059.0,141.02,141.29,140.83,140.91,547059.0
2023-09-18 09:55:00,140.91,140.92,140.62,140.67,365808.0,140.91,140.92,140.62,140.67,365808.0
2023-09-18 10:00:00,140.65,141.0,140.44,140.82,531991.0,140.65,141.0,140.44,140.82,531991.0
2023-09-18 10:05:00,140.79,140.99,140.45,140.99,360058.0,140.79,140.99,140.45,140.99,360058.0
2023-09-18 10:10:00,140.98,141.25,140.9,141.06,466205.0,140.98,141.25,140.9,141.06,466205.0
2023-09-18 10:15:00,141.07,141.49,141.07,141.24,463813.0,141.07,141.49,141.07,141.24,463813.0
2023-09-18 10:20:00,141.26,141.36,140.99,141.09,427645.0,141.26,141.36,140.99,141.09,427645.0
2023-09-18 10:25:00,141.09,141.15,140.73,140.75,365840.0,141.09,141.15,140.73,140.75,365840.0
2023-09-18 10:30:00,140.75,140.85,140.46,140.5,437464.0,140.75,140.85,140.46,140.5,437464.0
2023-09-18 10:35:00,140.5,140.7,139.95,140.03,705023.0,140.5,140.7,139.95,140.03,705023.0
2023-09-18 10:40:00,140.02,140.1,139.77,139.98,554378.0,140.02,140.1,139.77,139.98,554378.0
2023-09-18 10:45:00,139.97,140.15,139.88,139.98,407432.0,139.97,140.15,139.88,139.98,407432.0
2023-09-18 10:50:00,139.98,140.05,139.53,139.56,490136.0,139.98,140.05,139.53,139.56,490136.0
2023-09-18 10:55:00,139.57,139.93,139.56,139.64,431381.0,139.57,139.93,139.56,139.64,431381.0
2023-09-18 11:00:00,139.63,139.76,139.55,139.58,425901.0,139.63,139.76,139.55,139.58,425901.0
2023-09-18 11:05:00,139.57,139.67,139.34,139.35,456091.0,139.57,139.67,139.34,139.35,456091.0
2023-09-18 11:10:00,139.36,139.67,139.33,139.64,322266.0,139.36,139.67,139.33,139.64,322266.0
2023-09-18 11:15:00,139.65,139.83,139.55,139.81,299448.0,139.65,139.83,139.55,139.81,299448.0
2023-09-18 11:20:00,139.81,139.95,139.78,139.89,276079.0,139.81,139.95,139.78,139.89,276079.0
2023-09-18 11:25:00,139.88,139.89,139.68,139.82,285095.0,139.88,139.89,139.68,139.82,285095.0
2023-09-18 11:30:00,139.83,140.09,139.8,139.95,304524.0,139.83,140.09,139.8,139.95,304524.0
2023-09-18 11:35:00,139.95,139.98,139.7,139.72,271551.0,139.95,139.98,139.7,139.72,271551.0
2023-09-18 11:40:00,139.72,139.85,139.63,139.66,339922.0,139.72,139.85,139.63,139.66,339922.0
2023-09-18 11:45:00,139.65,139.92,139.65,139.88,224328.0,139.65,139.92,139.65,139.88,224328.0
2023-09-18 11:50:00,139.86,140.0,139.8,139.9,210336.0,139.86,140.0,139.8,139.9,210336.0
2023-09-18 11:55:00,139.91,140.0,139.91,139.94,195494.0,139.91,140.0,139.91,139.94,195494.0
2023-09-18 12:00:00,139.94,140.06,139.92,140.01,226771.0,139.94,140.06,139.92,140.01,226771.0
2023-09-18 12:05:00,140.01,140.02,139.66,139.67,213165.0,140.01,140.02,139.66,139.67,213165.0
2023-09-18 12:10:00,139.68,139.7,139.59,139.68,185620.0,139.68,139.7,139.59,139.68,185620.0
2023-09-18 12:15:00,139.68,139.87,139.66,139.85,247303.0,139.68,139.87,139.66,139.85,247303.0
2023-09-18 12:20:00,139.85,139.95,139.84,139.89,150442.0,139.85,139.95,139.84,139.89,150442.0
2023-09-18 12:25:00,139.9,140.01,139.84,139.95,166400.0,139.9,140.01,139.84,139.95,166400.0
2023-09-18 12:30:00,139.95,140.01,139.76,139.85,254120.0,139.95,140.01,139.76,139.85,254120.0
2023-09-18 12:35:00,139.86,139.86,139.73,139.75,195657.0,139.86,139.86,139.73,139.75,195657.0
2023-09-18 12:40:00,139.75,139.8,139.62,139.68,211717.0,139.75,139.8,139.62,139.68,211717.0
2023-09-18 12:45:00,139.68,139.73,139.63,139.67,167342.0,139.68,139.73,139.63,139.67,167342.0
2023-09-18 12:50:00,139.68,139.68,139.51,139.52,172846.0,139.68,139.68,139.51,139.52,172846.0
2023-09-18 12:55:00,139.52,139.59,139.48,139.53,176463.0,139.52,139.59,139.48,139.53,176463.0
2023-09-18 13:00:00,139.54,139.63,139.47,139.47,214277.0,139.54,139.63,139.47,139.47,214277.0
2023-09-18 13:05:00,139.47,139.5,139.36,139.41,341024.0,139.47,139.5,139.36,139.41,341024.0
2023-09-18 13:10:00,139.41,139.46,139.32,139.42,161131.0,139.41,139.46,139.32,139.42,161131.0
2023-09-18 13:15:00,139.42,139.43,139.3,139.38,208373.0,139.42,139.43,139.3,139.38,208373.0
2023-09-18 13:20:00,139.37,139.59,139.36,139.54,205089.0,139.37,139.59,139.36,139.54,205089.0
2023-09-18 13:25:00,139.55,139.6,139.48,139.51,164260.0,139.55,139.6,139.48,139.51,164260.0
2023-09-18 13:30:00,139.52,139.7,139.5,139.68,232055.0,139.52,139.7,139.5,139.68,232055.0
2023-09-18 13:35:00,139.69,139.71,139.53,139.55,172497.0,139.69,139.71,139.53,139.55,172497.0
2023-09-18 13:40:00,139.56,139.63,139.51,139.59,171072.0,139.56,139.63,139.51,139.59,171072.0
2023-09-18 13:45:00,139.59,139.63,139.42,139.52,208698.0,139.59,139.63,139.42,139.52,208698.0
2023-09-18 13:50:00,139.52,139.65,139.51,139.55,136900.0,139.52,139.65,139.51,139.55,136900.0
2023-09-18 13:55:00,139.55,139.66,139.54,139.6,168285.0,139.55,139.66,139.54,139.6,168285.0
2023-09-18 14:00:00,139.61,139.78,139.6,139.72,241071.0,139.61,139.78,139.6,139.72,241071.0
2023-09-18 14:05:00,139.72,139.86,139.67,139.82,201249.0,139.72,139.86,139.67,139.82,201249.0
2023-09-18 14:10:00,139.83,139.93,139.73,139.93,223563.0,139.83,139.93,139.73,139.93,223563.0
2023-09-18 14:15:00,139.92,139.98,139.73,139.74,241155.0,139.92,139.98,139.73,139.74,241155.0
2023-09-18 14:20:00,139.75,139.84,139.73,139.78,141429.0,139.75,139.84,139.73,139.78,141429.0
2023-09-18 14:25:00,139.78,139.83,139.73,139.76,142653.0,139.78,139.83,139.73,139.76,142653.0
2023-09-18 14:30:00,139.77,139.87,139.73,139.85,151446.0,139.77,139.87,139.73,139.85,151446.0
2023-09-18 14:35:00,139.86,139.9,139.79,139.79,147116.0,139.86,139.9,139.79,139.79,147116.0
2023-09-18 14:40:00,139.78,139.85,139.76,139.81,109530.0,139.78,139.85,139.76,139.81,109530.0
2023-09-18 14:45:00,139.81,139.9,139.77,139.8,157706.0,139.81,139.9,139.77,139.8,157706.0
2023-09-18 14:50:00,139.81,139.83,139.25,139.29,321085.0,139.81,139.83,139.25,139.29,321085.0
2023-09-18 14:55:00,139.28,139.43,139.22,139.38,314290.0,139.28,139.43,139.22,139.38,314290.0
2023-09-18 15:00:00,139.37,139.5,139.33,139.47,207383.0,139.37,139.5,139.33,139.47,207383.0
2023-09-18 15:05:00,139.47,139.69,139.45,139.57,278752.0,139.47,139.69,139.45,139.57,278752.0
2023-09-18 15:10:00,139.58,139.59,139.46,139.56,180516.0,139.58,139.59,139.46,139.56,180516.0
2023-09-18 15:15:00,139.56,139.61,139.46,139.54,205781.0,139.56,139.61,139.46,139.54,205781.0
2023-09-18 15:20:00,139.53,139.54,139.38,139.39,196059.0,139.53,139.54,139.38,139.39,196059.0
2023-09-18 15:25:00,139.39,139.57,139.39,139.55,203683.0,139.39,139.57,139.39,139.55,203683.0
2023-09-18 15:30:00,139.56,139.57,139.43,139.46,203792.0,139.56,139.57,139.43,139.46,203792.0
2023-09-18 15:35:00,139.45,139.52,139.4,139.44,202399.0,139.45,139.52,139.4,139.44,202399.0
2023-09-18 15:40:00,139.44,139.62,139.4,139.44,329558.0,139.44,139.62,139.4,139.44,329558.0
2023-09-18 15:45:00,139.44,139.56,139.39,139.45,312311.0,139.44,139.56,139.39,139.45,312311.0
2023-09-18 15:50:00,139.46,139.83,139.46,139.81,721837.0,139.46,139.83,139.46,139.81,721837.0
2023-09-18 15:55:00,139.81,140.0,139.81,139.95,1766448.0,139.81,140.0,139.81,139.95,1766448.0
2023-09-19 09:30:00,138.71,138.84,137.81,137.97,1914057.0,138.71,138.84,137.81,137.97,1914057.0
2023-09-19 09:35:00,137.96,138.09,137.47,137.74,1527737.0,137.96,138.09,137.47,137.74,1527737.0
2023-09-19 09:40:00,137.75,138.07,137.61,137.74,863916.0,137.75,138.07,137.61,137.74,863916.0
2023-09-19 09:45:00,137.75,137.97,137.13,137.33,1020636.0,137.75,137.97,137.13,137.33,1020636.0
2023-09-19 09:50:00,137.33,137.33,136.83,136.87,1162027.0,137.33,137.33,136.83,136.87,1162027.0
2023-09-19 09:55:00,136.87,136.96,136.73,136.8,793687.0,136.87,136.96,136.73,136.8,793687.0
2023-09-19 10:00:00,136.8,136.8,136.36,136.6,983953.0,136.8,136.8,136.36,136.6,983953.0
2023-09-19 10:05:00,136.62,136.92,136.53,136.71,669453.0,136.62,136.92,136.53,136.71,669453.0
2023-09-19 10:10:00,136.71,136.95,136.69,136.85,487717.0,136.71,136.95,136.69,136.85,487717.0
2023-09-19 10:15:00,136.86,137.02,136.82,136.92,664143.0,136.86,137.02,136.82,136.92,664143.0
2023-09-19 10:20:00,136.93,136.96,136.36,136.5,945837.0,136.93,136.96,136.36,136.5,945837.0
2023-09-19 10:25:00,136.5,136.56,136.13,136.24,903772.0,136.5,136.56,136.13,136.24,903772.0
2023-09-19 10:30:00,136.25,136.4,135.96,136.0,776142.0,136.25,136.4,135.96,136.0,776142.0
2023-09-19 10:35:00,136.0,136.26,135.71,135.73,761271.0,136.0,136.26,135.71,135.73,761271.0
2023-09-19 10:40:00,135.72,136.22,135.71,136.07,637368.0,135.72,136.22,135.71,136.07,637368.0
2023-09-19 10:45:00,136.07,136.28,135.75,136.13,656692.0,136.07,136.28,135.75,136.13,656692.0
2023-09-19 10:50:00,136.14,136.18,135.84,135.92,814891.0,136.14,136.18,135.84,135.92,814891.0
2023-09-19 10:55:00,135.92,135.93,135.65,135.74,744866.0,135.92,135.93,135.65,135.74,744866.0
2023-09-19 11:00:00,135.73,135.85,135.56,135.71,699741.0,135.73,135.85,135.56,135.71,699741.0
2023-09-19 11:05:00,135.71,136.15,135.66,136.06,814433.0,135.71,136.15,135.66,136.06,814433.0
2023-09-19 11:10:00,136.06,136.09,135.85,136.03,594208.0,136.06,136.09,135.85,136.03,594208.0
2023-09-19 11:15:00,136.03,136.11,135.88,136.01,436483.0,136.03,136.11,135.88,136.01,436483.0
2023-09-19 11:20:00,136.01,136.04,135.79,135.83,428615.0,136.01,136.04,135.79,135.83,428615.0
2023-09-19 11:25:00,135.83,135.88,135.75,135.81,357947.0,135.83,135.88,135.75,135.81,357947.0
2023-09-19 11:30:00,135.81,136.08,135.75,136.03,380576.0,135.81,136.08,135.75,136.03,380576.0
2023-09-19 11:35:00,136.03,136.15,135.9,136.05,381916.0,136.03,136.15,135.9,136.05,381916.0
2023-09-19 11:40:00,136.06,136.16,135.92,135.95,468128.0,136.06,136.16,135.92,135.95,468128.0
2023-09-19 11:45:00,135.96,136.1,135.79,136.0,351234.0,135.96,136.1,135.79,136.0,351234.0
2023-09-19 11:50:00,136.0,136.0,135.8,135.93,296144.0,136.0,136.0,135.8,135.93,296144.0
2023-09-19 11:55:00,135.94,136.13,135.87,136.07,321623.0,135.94,136.13,135.87,136.07,321623.0
2023-09-19 12:00:00,136.06,136.19,135.9,136.09,897349.0,136.06,136.19,135.9,136.09,897349.0
2023-09-19 12:05:00,136.09,136.14,135.99,136.1,579514.0,136.09,136.14,135.99,136.1,579514.0
2023-09-19 12:10:00,136.1,136.34,135.95,136.28,647603.0,136.1,136.34,135.95,136.28,647603.0
2023-09-19 12:15:00,136.29,136.39,136.22,136.28,527914.0,136.29,136.39,136.22,136.28,527914.0
2023-09-19 12:20:00,136.28,136.3,136.11,136.12,267545.0,136.28,136.3,136.11,136.12,267545.0
2023-09-19 12:25:00,136.12,136.23,136.06,136.15,267786.0,136.12,136.23,136.06,136.15,267786.0
2023-09-19 12:30:00,136.15,136.29,136.12,136.22,264292.0,136.15,136.29,136.12,136.22,264292.0
2023-09-19 12:35:00,136.22,136.43,136.17,136.31,364703.0,136.22,136.43,136.17,136.31,364703.0
2023-09-19 12:40:00,136.32,136.45,136.26,136.41,249991.0,136.32,136.45,136.26,136.41,249991.0
2023-09-19 12:45:00,136.41,136.43,136.1,136.31,357566.0,136.41,136.43,136.1,136.31,357566.0
2023-09-19 12:50:00,136.32,136.5,136.24,136.49,248066.0,136.32,136.5,136.24,136.49,248066.0
2023-09-19 12:55:00,136.5,136.6,136.45,136.56,309881.0,136.5,136.6,136.45,136.56,309881.0
2023-09-19 13:00:00,136.55,136.85,136.45,136.85,384613.0,136.55,136.85,136.45,136.85,384613.0
2023-09-19 13:05:00,136.84,137.01,136.8,136.84,593835.0,136.84,137.01,136.8,136.84,593835.0
2023-09-19 13:10:00,136.83,136.85,136.61,136.62,458729.0,136.83,136.85,136.61,136.62,458729.0
2023-09-19 13:15:00,136.62,136.84,136.61,136.83,333636.0,136.62,136.84,136.61,136.83,333636.0
2023-09-19 13:20:00,136.84,136.86,136.68,136.72,271650.0,136.84,136.86,136.68,136.72,271650.0
2023-09-19 13:25:00,136.72,136.78,136.4,136.54,368508.0,136.72,136.78,136.4,136.54,368508.0
2023-09-19 13:30:00,136.55,136.84,136.54,136.8,323392.0,136.55,136.84,136.54,136.8,323392.0
2023-09-19 13:35:00,136.8,137.0,136.75,136.97,296846.0,136.8,137.0,136.75,136.97,296846.0
2023-09-19 13:40:00,136.98,137.04,136.86,137.0,414092.0,136.98,137.04,136.86,137.0,414092.0
2023-09-19 13:45:00,137.0,137.25,136.97,137.16,402652.0,137.0,137.25,136.97,137.16,402652.0
2023-09-19 13:50:00,137.17,137.27,136.95,137.18,384264.0,137.17,137.27,136.95,137.18,384264.0
2023-09-19 13:55:00,137.18,137.22,137.11,137.19,264551.0,137.18,137.22,137.11,137.19,264551.0
2023-09-19 14:00:00,137.19,137.39,137.15,137.22,426247.0,137.19,137.39,137.15,137.22,426247.0
2023-09-19 14:05:00,137.22,137.4,137.07,137.09,604670.0,137.22,137.4,137.07,137.09,604670.0
2023-09-19 14:10:00,137.1,137.24,137.05,137.14,322453.0,137.1,137.24,137.05,137.14,322453.0
2023-09-19 14:15:00,137.15,137.28,137.02,137.28,379758.0,137.15,137.28,137.02,137.28,379758.0
2023-09-19 14:20:00,137.27,137.32,137.21,137.21,186810.0,137.27,137.32,137.21,137.21,186810.0
2023-09-19 14:25:00,137.22,137.31,137.19,137.21,178921.0,137.22,137.31,137.19,137.21,178921.0
2023-09-19 14:30:00,137.21,137.32,137.19,137.31,255099.0,137.21,137.32,137.19,137.31,255099.0
2023-09-19 14:35:00,137.32,137.58,137.32,137.5,491103.0,137.32,137.58,137.32,137.5,491103.0
2023-09-19 14:40:00,137.49,137.59,137.43,137.44,260126.0,137.49,137.59,137.43,137.44,260126.0
2023-09-19 14:45:00,137.43,137.46,137.13,137.25,377489.0,137.43,137.46,137.13,137.25,377489.0
2023-09-19 14:50:00,137.24,137.27,137.09,137.2,301121.0,137.24,137.27,137.09,137.2,301121.0
2023-09-19 14:55:00,137.21,137.22,136.97,136.97,300497.0,137.21,137.22,136.97,136.97,300497.0
2023-09-19 15:00:00,136.97,137.16,136.91,137.09,295087.0,136.97,137.16,136.91,137.09,295087.0
2023-09-19 15:05:00,137.09,137.17,137.02,137.14,260839.0,137.09,137.17,137.02,137.14,260839.0
2023-09-19 15:10:00,137.15,137.27,137.1,137.26,352047.0,137.15,137.27,137.1,137.26,352047.0
2023-09-19 15:15:00,137.25,137.26,137.13,137.22,277468.0,137.25,137.26,137.13,137.22,277468.0
2023-09-19 15:20:00,137.23,137.41,137.18,137.38,290034.0,137.23,137.41,137.18,137.38,290034.0
2023-09-19 15:25:00,137.38,137.52,137.37,137.47,310828.0,137.38,137.52,137.37,137.47,310828.0
2023-09-19 15:30:00,137.47,137.54,137.44,137.53,439646.0,137.47,137.54,137.44,137.53,439646.0
2023-09-19 15:35:00,137.53,137.61,137.45,137.48,394064.0,137.53,137.61,137.45,137.48,394064.0
2023-09-19 15:40:00,137.48,137.69,137.47,137.66,523846.0,137.48,137.69,137.47,137.66,523846.0
2023-09-19 15:45:00,137.66,137.77,137.62,137.67,634014.0,137.66,137.77,137.62,137.67,634014.0
2023-09-19 15:50:00,137.67,137.88,137.63,137.78,925579.0,137.67,137.88,137.63,137.78,925579.0
2023-09-19 15:55:00,137.79,137.81,137.54,137.6,1596746.0,137.79,137.81,137.54,137.6,1596746.0
2023-09-20 09:30:00,138.49,138.67,137.9,138.52,1485575.0,138.49,138.67,137.9,138.52,1485575.0
2023-09-20 09:35:00,138.5,139.26,138.48,138.89,1432165.0,138.5,139.26,138.48,138.89,1432165.0
2023-09-20 09:40:00,138.88,139.14,138.64,139.06,937065.0,138.88,139.14,138.64,139.06,937065.0
2023-09-20 09:45:00,139.06,139.37,138.81,138.85,746619.0,139.06,139.37,138.81,138.85,746619.0
2023-09-20 09:50:00,138.83,138.9,138.6,138.8,564138.0,138.83,138.9,138.6,138.8,564138.0
2023-09-20 09:55:00,138.79,138.96,138.47,138.69,542887.0,138.79,138.96,138.47,138.69,542887.0
2023-09-20 10:00:00,138.69,138.83,138.35,138.56,489375.0,138.69,138.83,138.35,138.56,489375.0
2023-09-20 10:05:00,138.57,138.62,138.27,138.35,396850.0,138.57,138.62,138.27,138.35,396850.0
2023-09-20 10:10:00,138.35,138.52,137.91,137.96,431191.0,138.35,138.52,137.91,137.96,431191.0
2023-09-20 10:15:00,137.95,138.01,137.71,137.83,528622.0,137.95,138.01,137.71,137.83,528622.0
2023-09-20 10:20:00,137.83,137.83,137.63,137.75,404001.0,137.83,137.83,137.63,137.75,404001.0
2023-09-20 10:25:00,137.75,137.87,137.67,137.79,294196.0,137.75,137.87,137.67,137.79,294196.0
2023-09-20 10:30:00,137.8,138.1,137.77,138.09,398442.0,137.8,138.1,137.77,138.09,398442.0
2023-09-20 10:35:00,138.08,138.24,137.9,137.97,407211.0,138.08,138.24,137.9,137.97,407211.0
2023-09-20 10:40:00,137.98,137.99,137.81,137.94,201820.0,137.98,137.99,137.81,137.94,201820.0
2023-09-20 10:45:00,137.94,138.02,137.7,137.71,251946.0,137.94,138.02,137.7,137.71,251946.0
2023-09-20 10:50:00,137.7,137.81,137.57,137.61,276058.0,137.7,137.81,137.57,137.61,276058.0
2023-09-20 10:55:00,137.6,137.71,137.23,137.31,489640.0,137.6,137.71,137.23,137.31,489640.0
2023-09-20 11:00:00,137.3,137.49,137.16,137.22,362361.0,137.3,137.49,137.16,137.22,362361.0
2023-09-20 11:05:00,137.24,137.48,137.13,137.43,376487.0,137.24,137.48,137.13,137.43,376487.0
2023-09-20 11:10:00,137.44,137.5,137.27,137.44,286107.0,137.44,137.5,137.27,137.44,286107.0
2023-09-20 11:15:00,137.43,137.45,137.15,137.24,288671.0,137.43,137.45,137.15,137.24,288671.0
2023-09-20 11:20:00,137.24,137.34,137.12,137.18,291589.0,137.24,137.34,137.12,137.18,291589.0
2023-09-20 11:25:00,137.17,137.21,136.93,136.99,582170.0,137.17,137.21,136.93,136.99,582170.0
2023-09-20 11:30:00,136.98,137.14,136.9,137.04,316213.0,136.98,137.14,136.9,137.04,316213.0
2023-09-20 11:35:00,137.05,137.07,136.87,136.97,384010.0,137.05,137.07,136.87,136.97,384010.0
2023-09-20 11:40:00,136.97,137.23,136.97,137.15,240061.0,136.97,137.23,136.97,137.15,240061.0
2023-09-20 11:45:00,137.15,137.49,137.14,137.48,289961.0,137.15,137.49,137.14,137.48,289961.0
2023-09-20 11:50:00,137.48,137.64,137.41,137.53,307315.0,137.48,137.64,137.41,137.53,307315.0
2023-09-20 11:55:00,137.53,137.56,137.46,137.51,176610.0,137.53,137.56,137.46,137.51,176610.0
2023-09-20 12:00:00,137.5,137.51,137.26,137.26,231850.0,137.5,137.51,137.26,137.26,231850.0
2023-09-20 12:05:00,137.26,137.38,137.22,137.32,233678.0,137.26,137.38,137.22,137.32,233678.0
2023-09-20 12:10:00,137.33,137.4,137.3,137.35,132801.0,137.33,137.4,137.3,137.35,132801.0
2023-09-20 12:15:00,137.34,137.38,137.27,137.29,125884.0,137.34,137.38,137.27,137.29,125884.0
2023-09-20 12:20:00,137.3,137.36,137.14,137.15,170767.0,137.3,137.36,137.14,137.15,170767.0
2023-09-20 12:25:00,137.15,137.21,137.1,137.2,178505.0,137.15,137.21,137.1,137.2,178505.0
2023-09-20 12:30:00,137.2,137.24,137.17,137.2,108346.0,137.2,137.24,137.17,137.2,108346.0
2023-09-20 12:35:00,137.2,137.23,137.15,137.15,185607.0,137.2,137.23,137.15,137.15,185607.0
2023-09-20 12:40:00,137.15,137.21,137.08,137.13,175985.0,137.15,137.21,137.08,137.13,175985.0
2023-09-20 12:45:00,137.14,137.22,137.08,137.22,157963.0,137.14,137.22,137.08,137.22,157963.0
2023-09-20 12:50:00,137.21,137.36,137.19,137.29,183060.0,137.21,137.36,137.19,137.29,183060.0
2023-09-20 12:55:00,137.29,137.46,137.27,137.43,187270.0,137.29,137.46,137.27,137.43,187270.0
2023-09-20 13:00:00,137.44,137.51,137.35,137.42,244699.0,137.44,137.51,137.35,137.42,244699.0
2023-09-20 13:05:00,137.43,137.5,137.33,137.43,140758.0,137.43,137.5,137.33,137.43,140758.0
2023-09-20 13:10:00,137.42,137.48,137.33,137.36,164816.0,137.42,137.48,137.33,137.36,164816.0
2023-09-20 13:15:00,137.37,137.5,137.28,137.49,149490.0,137.37,137.5,137.28,137.49,149490.0
2023-09-20 13:20:00,137.49,137.59,137.48,137.51,239813.0,137.49,137.59,137.48,137.51,239813.0
2023-09-20 13:25:00,137.5,137.52,137.44,137.45,124277.0,137.5,137.52,137.44,137.45,124277.0
2023-09-20 13:30:00,137.45,137.45,137.18,137.19,164104.0,137.45,137.45,137.18,137.19,164104.0
2023-09-20 13:35:00,137.18,137.23,136.99,137.02,250264.0,137.18,137.23,136.99,137.02,250264.0
2023-09-20 13:40:00,137.01,137.16,136.91,137.13,368186.0,137.01,137.16,136.91,137.13,368186.0
2023-09-20 13:45:00,137.13,137.25,137.08,137.2,205210.0,137.13,137.25,137.08,137.2,205210.0
2023-09-20 13:50:00,137.19,137.37,137.13,137.35,159432.0,137.19,137.37,137.13,137.35,159432.0
2023-09-20 13:55:00,137.35,137.35,137.18,137.21,147172.0,137.35,137.35,137.18,137.21,147172.0
2023-09-20 14:00:00,137.22,137.23,136.39,136.7,851207.0,137.22,137.23,136.39,136.7,851207.0
2023-09-20 14:05:00,136.7,136.94,136.43,136.71,556331.0,136.7,136.94,136.43,136.71,556331.0
2023-09-20 14:10:00,136.7,136.84,136.57,136.63,375147.0,136.7,136.84,136.57,136.63,375147.0
2023-09-20 14:15:00,136.61,136.9,136.52,136.78,330953.0,136.61,136.9,136.52,136.78,330953.0
2023-09-20 14:20:00,136.79,137.05,136.71,137.03,283908.0,136.79,137.05,136.71,137.03,283908.0
2023-09-20 14:25:00,137.04,137.18,136.94,137.0,335139.0,137.04,137.18,136.94,137.0,335139.0
2023-09-20 14:30:00,136.99,137.65,136.84,137.22,569118.0,136.99,137.65,136.84,137.22,569118.0
2023-09-20 14:35:00,137.22,137.66,137.16,137.35,420676.0,137.22,137.66,137.16,137.35,420676.0
2023-09-20 14:40:00,137.36,137.5,136.93,137.34,428239.0,137.36,137.5,136.93,137.34,428239.0
2023-09-20 14:45:00,137.34,137.42,136.89,136.93,353509.0,137.34,137.42,136.89,136.93,353509.0
2023-09-20 14:50:00,136.93,137.09,136.66,136.87,369982.0,136.93,137.09,136.66,136.87,369982.0
2023-09-20 14:55:00,136.87,137.18,136.71,136.81,297283.0,136.87,137.18,136.71,136.81,297283.0
2023-09-20 15:00:00,136.79,136.95,136.58,136.71,254312.0,136.79,136.95,136.58,136.71,254312.0
2023-09-20 15:05:00,136.69,136.78,136.32,136.41,340072.0,136.69,136.78,136.32,136.41,340072.0
2023-09-20 15:10:00,136.4,136.48,135.96,136.03,501698.0,136.4,136.48,135.96,136.03,501698.0
2023-09-20 15:15:00,136.01,136.08,135.72,135.75,589174.0,136.01,136.08,135.72,135.75,589174.0
2023-09-20 15:20:00,135.75,136.07,135.73,136.06,416907.0,135.75,136.07,135.73,136.06,416907.0
2023-09-20 15:25:00,136.05,136.23,135.96,136.07,405009.0,136.05,136.23,135.96,136.07,405009.0
2023-09-20 15:30:00,136.08,136.15,135.49,135.53,668461.0,136.08,136.15,135.49,135.53,668461.0
2023-09-20 15:35:00,135.53,135.71,135.45,135.53,588311.0,135.53,135.71,135.45,135.53,588311.0
2023-09-20 15:40:00,135.54,135.62,135.41,135.54,624196.0,135.54,135.62,135.41,135.54,624196.0
2023-09-20 15:45:00,135.55,135.73,135.47,135.68,600776.0,135.55,135.73,135.47,135.68,600776.0
2023-09-20 15:50:00,135.67,135.68,135.41,135.47,859190.0,135.67,135.68,135.41,135.47,859190.0
2023-09-20 15:55:00,135.48,135.58,135.2,135.28,1649830.0,135.48,135.58,135.2,135.28,1649830.0
2023-09-21 09:30:00,131.91,131.94,130.91,131.42,3813519.0,131.91,131.94,130.91,131.42,3813519.0
2023-09-21 09:35:00,131.43,131.72,130.98,131.42,2214789.0,131.43,131.72,130.98,131.42,2214789.0
2023-09-21 09:40:00,131.43,131.99,131.3,131.73,1318991.0,131.43,131.99,131.3,131.73,1318991.0
2023-09-21 09:45:00,131.74,132.24,131.56,131.64,1270175.0,131.74,132.24,131.56,131.64,1270175.0
2023-09-21 09:50:00,131.65,131.65,130.6,130.69,1128897.0,131.65,131.65,130.6,130.69,1128897.0
2023-09-21 09:55:00,130.69,130.94,130.54,130.91,859354.0,130.69,130.94,130.54,130.91,859354.0
2023-09-21 10:00:00,130.92,131.15,130.65,131.1,813302.0,130.92,131.15,130.65,131.1,813302.0
2023-09-21 10:05:00,131.11,131.74,131.1,131.67,824464.0,131.11,131.74,131.1,131.67,824464.0
2023-09-21 10:10:00,131.67,131.82,130.92,131.02,861988.0,131.67,131.82,130.92,131.02,861988.0
2023-09-21 10:15:00,131.02,131.22,130.9,131.15,919646.0,131.02,131.22,130.9,131.15,919646.0
2023-09-21 10:20:00,131.15,131.22,130.73,131.0,921962.0,131.15,131.22,130.73,131.0,921962.0
2023-09-21 10:25:00,130.99,131.26,130.9,131.07,592045.0,130.99,131.26,130.9,131.07,592045.0
2023-09-21 10:30:00,131.06,131.28,130.97,131.08,489601.0,131.06,131.28,130.97,131.08,489601.0
2023-09-21 10:35:00,131.07,131.7,131.07,131.61,629474.0,131.07,131.7,131.07,131.61,629474.0
2023-09-21 10:40:00,131.6,131.67,131.31,131.31,499151.0,131.6,131.67,131.31,131.31,499151.0
2023-09-21 10:45:00,131.32,131.43,131.03,131.16,493379.0,131.32,131.43,131.03,131.16,493379.0
2023-09-21 10:50:00,131.15,131.47,131.09,131.39,594357.0,131.15,131.47,131.09,131.39,594357.0
2023-09-21 10:55:00,131.39,131.55,131.04,131.09,729136.0,131.39,131.55,131.04,131.09,729136.0
2023-09-21 11:00:00,131.08,131.24,130.84,130.91,740869.0,131.08,131.24,130.84,130.91,740869.0
2023-09-21 11:05:00,130.91,131.2,130.82,131.03,532286.0,130.91,131.2,130.82,131.03,532286.0
2023-09-21 11:10:00,131.02,131.08,130.68,130.79,771868.0,131.02,131.08,130.68,130.79,771868.0
2023-09-21 11:15:00,130.77,130.84,130.45,130.64,882783.0,130.77,130.84,130.45,130.64,882783.0
2023-09-21 11:20:00,130.64,130.91,130.63,130.86,525775.0,130.64,130.91,130.63,130.86,525775.0
2023-09-21 11:25:00,130.86,131.04,130.8,131.02,433747.0,130.86,131.04,130.8,131.02,433747.0
2023-09-21 11:30:00,131.03,131.18,130.91,131.08,448979.0,131.03,131.18,130.91,131.08,448979.0
2023-09-21 11:35:00,131.09,131.2,130.85,130.89,395707.0,131.09,131.2,130.85,130.89,395707.0
2023-09-21 11:40:00,130.89,130.92,130.69,130.77,345453.0,130.89,130.92,130.69,130.77,345453.0
2023-09-21 11:45:00,130.76,130.99,130.72,130.89,351667.0,130.76,130.99,130.72,130.89,351667.0
2023-09-21 11:50:00,130.9,131.0,130.83,130.96,292328.0,130.9,131.0,130.83,130.96,292328.0
2023-09-21 11:55:00,130.96,131.15,130.87,130.9,267056.0,130.96,131.15,130.87,130.9,267056.0
2023-09-21 12:00:00,130.91,130.96,130.71,130.75,298573.0,130.91,130.96,130.71,130.75,298573.0
2023-09-21 12:05:00,130.74,130.81,130.62,130.78,266069.0,130.74,130.81,130.62,130.78,266069.0
2023-09-21 12:10:00,130.78,130.79,130.62,130.65,236584.0,130.78,130.79,130.62,130.65,236584.0
2023-09-21 12:15:00,130.65,130.81,130.56,130.61,542865.0,130.65,130.81,130.56,130.61,542865.0
2023-09-21 12:20:00,130.61,130.69,130.42,130.57,503368.0,130.61,130.69,130.42,130.57,503368.0
2023-09-21 12:25:00,130.57,130.58,130.41,130.56,318418.0,130.57,130.58,130.41,130.56,318418.0
2023-09-21 12:30:00,130.56,130.77,130.51,130.74,373619.0,130.56,130.77,130.51,130.74,373619.0
2023-09-21 12:35:00,130.74,130.78,130.45,130.46,387727.0,130.74,130.78,130.45,130.46,387727.0
2023-09-21 12:40:00,130.47,130.64,130.42,130.53,367209.0,130.47,130.64,130.42,130.53,367209.0
2023-09-21 12:45:00,130.53,130.79,130.5,130.75,371705.0,130.53,130.79,130.5,130.75,371705.0
2023-09-21 12:50:00,130.75,130.83,130.66,130.68,353366.0,130.75,130.83,130.66,130.68,353366.0
2023-09-21 12:55:00,130.68,130.72,130.55,130.66,303330.0,130.68,130.72,130.55,130.66,303330.0
2023-09-21 13:00:00,130.65,130.81,130.59,130.74,228891.0,130.65,130.81,130.59,130.74,228891.0
2023-09-21 13:05:00,130.73,130.95,130.67,130.89,279961.0,130.73,130.95,130.67,130.89,279961.0
2023-09-21 13:10:00,130.88,131.06,130.88,131.03,453054.0,130.88,131.06,130.88,131.03,453054.0
2023-09-21 13:15:00,131.03,131.18,130.87,130.88,557028.0,131.03,131.18,130.87,130.88,557028.0
2023-09-21 13:20:00,130.87,130.89,130.59,130.67,332808.0,130.87,130.89,130.59,130.67,332808.0
2023-09-21 13:25:00,130.65,130.85,130.62,130.79,330439.0,130.65,130.85,130.62,130.79,330439.0
2023-09-21 13:30:00,130.79,130.83,130.66,130.66,339550.0,130.79,130.83,130.66,130.66,339550.0
2023-09-21 13:35:00,130.67,130.93,130.66,130.86,278198.0,130.67,130.93,130.66,130.86,278198.0
2023-09-21 13:40:00,130.85,130.98,130.79,130.82,308609.0,130.85,130.98,130.79,130.82,308609.0
2023-09-21 13:45:00,130.82,130.97,130.8,130.9,228737.0,130.82,130.97,130.8,130.9,228737.0
2023-09-21 13:50:00,130.9,130.96,130.81,130.89,236395.0,130.9,130.96,130.81,130.89,236395.0
2023-09-21 13:55:00,130.89,130.96,130.79,130.92,326073.0,130.89,130.96,130.79,130.92,326073.0
2023-09-21 14:00:00,130.92,130.92,130.63,130.69,387925.0,130.92,130.92,130.63,130.69,387925.0
2023-09-21 14:05:00,130.69,130.95,130.66,130.67,341318.0,130.69,130.95,130.66,130.67,341318.0
2023-09-21 14:10:00,130.67,130.78,130.49,130.56,409569.0,130.67,130.78,130.49,130.56,409569.0
2023-09-21 14:15:00,130.55,130.56,130.38,130.47,465014.0,130.55,130.56,130.38,130.47,465014.0
2023-09-21 14:20:00,130.46,130.51,130.39,130.42,304711.0,130.46,130.51,130.39,130.42,304711.0
2023-09-21 14:25:00,130.42,130.43,130.12,130.15,675832.0,130.42,130.43,130.12,130.15,675832.0
2023-09-21 14:30:00,130.15,130.25,130.08,130.19,408146.0,130.15,130.25,130.08,130.19,408146.0
2023-09-21 14:35:00,130.19,130.32,130.03,130.22,584082.0,130.19,130.32,130.03,130.22,584082.0
2023-09-21 14:40:00,130.21,130.28,130.17,130.25,304861.0,130.21,130.28,130.17,130.25,304861.0
2023-09-21 14:45:00,130.26,130.32,130.11,130.12,398466.0,130.26,130.32,130.11,130.12,398466.0
2023-09-21 14:50:00,130.13,130.14,129.83,130.0,791256.0,130.13,130.14,129.83,130.0,791256.0
2023-09-21 14:55:00,130.0,130.09,129.91,129.95,486310.0,130.0,130.09,129.91,129.95,486310.0
2023-09-21 15:00:00,129.94,130.09,129.77,130.01,734371.0,129.94,130.09,129.77,130.01,734371.0
2023-09-21 15:05:00,130.01,130.06,129.83,129.9,472313.0,130.01,130.06,129.83,129.9,472313.0
2023-09-21 15:10:00,129.91,129.94,129.59,129.73,842786.0,129.91,129.94,129.59,129.73,842786.0
2023-09-21 15:15:00,129.73,129.75,129.55,129.61,537228.0,129.73,129.75,129.55,129.61,537228.0
2023-09-21 15:20:00,129.62,129.83,129.6,129.8,566147.0,129.62,129.83,129.6,129.8,566147.0
2023-09-21 15:25:00,129.81,129.89,129.66,129.72,535833.0,129.81,129.89,129.66,129.72,535833.0
2023-09-21 15:30:00,129.71,129.78,129.6,129.67,709847.0,129.71,129.78,129.6,129.67,709847.0
2023-09-21 15:35:00,129.66,129.76,129.52,129.53,656584.0,129.66,129.76,129.52,129.53,656584.0
2023-09-21 15:40:00,129.53,129.63,129.38,129.58,1081463.0,129.53,129.63,129.38,129.58,1081463.0
2023-09-21 15:45:00,129.58,129.79,129.55,129.67,1088655.0,129.58,129.79,129.55,129.67,1088655.0
2023-09-21 15:50:00,129.68,129.71,129.42,129.62,1344072.0,129.68,129.71,129.42,129.62,1344072.0
2023-09-21 15:55:00,129.62,129.62,129.31,129.32,2335931.0,129.62,129.62,129.31,129.32,2335931.0
2023-09-22 09:30:00,131.11,131.61,130.86,131.08,2970951.0,131.11,131.61,130.86,131.08,2970951.0
2023-09-22 09:35:00,131.08,131.31,130.64,130.74,1184638.0,131.08,131.31,130.64,130.74,1184638.0
2023-09-22 09:40:00,130.74,131.28,130.64,131.03,792476.0,130.74,131.28,130.64,131.03,792476.0
2023-09-22 09:45:00,131.03,131.79,131.01,131.41,1258730.0,131.03,131.79,131.01,131.41,1258730.0
2023-09-22 09:50:00,131.41,131.5,131.11,131.43,687812.0,131.41,131.5,131.11,131.43,687812.0
2023-09-22 09:55:00,131.43,131.52,131.03,131.32,623172.0,131.43,131.52,131.03,131.32,623172.0
2023-09-22 10:00:00,131.33,131.33,131.01,131.1,655066.0,131.33,131.33,131.01,131.1,655066.0
2023-09-22 10:05:00,131.11,131.34,130.95,130.96,664093.0,131.11,131.34,130.95,130.96,664093.0
2023-09-22 10:10:00,130.96,131.01,130.38,130.4,665514.0,130.96,131.01,130.38,130.4,665514.0
2023-09-22 10:15:00,130.37,130.65,130.23,130.64,774126.0,130.37,130.65,130.23,130.64,774126.0
2023-09-22 10:20:00,130.64,130.73,130.3,130.67,550051.0,130.64,130.73,130.3,130.67,550051.0
2023-09-22 10:25:00,130.67,130.69,130.34,130.62,412623.0,130.67,130.69,130.34,130.62,412623.0
2023-09-22 10:30:00,130.62,131.39,130.61,131.39,794599.0,130.62,131.39,130.61,131.39,794599.0
2023-09-22 10:35:00,131.39,131.49,131.24,131.45,542201.0,131.39,131.49,131.24,131.45,542201.0
2023-09-22 10:40:00,131.46,131.52,131.25,131.46,349201.0,131.46,131.52,131.25,131.46,349201.0
2023-09-22 10:45:00,131.47,131.51,131.34,131.42,337255.0,131.47,131.51,131.34,131.42,337255.0
2023-09-22 10:50:00,131.43,131.51,131.22,131.34,367229.0,131.43,131.51,131.22,131.34,367229.0
2023-09-22 10:55:00,131.34,131.58,131.33,131.36,440388.0,131.34,131.58,131.33,131.36,440388.0
2023-09-22 11:00:00,131.38,131.74,131.26,131.73,454954.0,131.38,131.74,131.26,131.73,454954.0
2023-09-22 11:05:00,131.73,132.03,131.43,131.44,680126.0,131.73,132.03,131.43,131.44,680126.0
2023-09-22 11:10:00,131.45,131.6,131.32,131.59,356775.0,131.45,131.6,131.32,131.59,356775.0
2023-09-22 11:15:00,131.6,131.61,131.25,131.33,400073.0,131.6,131.61,131.25,131.33,400073.0
2023-09-22 11:20:00,131.34,131.64,131.31,131.45,290451.0,131.34,131.64,131.31,131.45,290451.0
2023-09-22 11:25:00,131.44,131.75,131.42,131.71,299890.0,131.44,131.75,131.42,131.71,299890.0
2023-09-22 11:30:00,131.71,131.75,131.46,131.5,269135.0,131.71,131.75,131.46,131.5,269135.0
2023-09-22 11:35:00,131.5,131.58,131.39,131.57,223078.0,131.5,131.58,131.39,131.57,223078.0
2023-09-22 11:40:00,131.57,131.58,131.33,131.39,341458.0,131.57,131.58,131.33,131.39,341458.0
2023-09-22 11:45:00,131.39,131.4,131.0,131.02,331387.0,131.39,131.4,131.0,131.02,331387.0
2023-09-22 11:50:00,131.02,131.17,130.9,130.94,403030.0,131.02,131.17,130.9,130.94,403030.0
2023-09-22 11:55:00,130.93,131.01,130.82,130.82,264100.0,130.93,131.01,130.82,130.82,264100.0
2023-09-22 12:00:00,130.81,131.05,130.78,130.85,251641.0,130.81,131.05,130.78,130.85,251641.0
2023-09-22 12:05:00,130.85,131.01,130.8,130.92,257849.0,130.85,131.01,130.8,130.92,257849.0
2023-09-22 12:10:00,130.92,130.96,130.8,130.86,331614.0,130.92,130.96,130.8,130.86,331614.0
2023-09-22 12:15:00,130.85,131.15,130.74,131.07,352006.0,130.85,131.15,130.74,131.07,352006.0
2023-09-22 12:20:00,131.06,131.23,131.05,131.13,292887.0,131.06,131.23,131.05,131.13,292887.0
2023-09-22 12:25:00,131.12,131.12,131.02,131.09,263367.0,131.12,131.12,131.02,131.09,263367.0
2023-09-22 12:30:00,131.09,131.16,131.0,131.06,224509.0,131.09,131.16,131.0,131.06,224509.0
2023-09-22 12:35:00,131.05,131.14,131.02,131.11,158216.0,131.05,131.14,131.02,131.11,158216.0
2023-09-22 12:40:00,131.11,131.24,131.06,131.1,217322.0,131.11,131.24,131.06,131.1,217322.0
2023-09-22 12:45:00,131.1,131.17,131.03,131.08,277148.0,131.1,131.17,131.03,131.08,277148.0
2023-09-22 12:50:00,131.08,131.09,130.9,130.94,277525.0,131.08,131.09,130.9,130.94,277525.0
2023-09-22 12:55:00,130.93,131.09,130.93,131.03,176192.0,130.93,131.09,130.93,131.03,176192.0
2023-09-22 13:00:00,131.03,131.04,130.76,130.77,225743.0,131.03,131.04,130.76,130.77,225743.0
2023-09-22 13:05:00,130.77,130.8,130.57,130.59,404142.0,130.77,130.8,130.57,130.59,404142.0
2023-09-22 13:10:00,130.59,130.62,130.34,130.36,398448.0,130.59,130.62,130.34,130.36,398448.0
2023-09-22 13:15:00,130.36,130.41,129.95,129.96,602507.0,130.36,130.41,129.95,129.96,602507.0
2023-09-22 13:20:00,129.96,130.06,129.62,129.76,752975.0,129.96,130.06,129.62,129.76,752975.0
2023-09-22 13:25:00,129.76,129.86,129.61,129.82,499430.0,129.76,129.86,129.61,129.82,499430.0
2023-09-22 13:30:00,129.82,129.85,129.65,129.75,311200.0,129.82,129.85,129.65,129.75,311200.0
2023-09-22 13:35:00,129.76,129.84,129.36,129.41,657705.0,129.76,129.84,129.36,129.41,657705.0
2023-09-22 13:40:00,129.41,129.55,129.23,129.38,608479.0,129.41,129.55,129.23,129.38,608479.0
2023-09-22 13:45:00,129.37,129.52,129.18,129.35,526219.0,129.37,129.52,129.18,129.35,526219.0
2023-09-22 13:50:00,129.35,129.64,129.34,129.57,405532.0,129.35,129.64,129.34,129.57,405532.0
2023-09-22 13:55:00,129.58,129.68,129.48,129.48,256996.0,129.58,129.68,129.48,129.48,256996.0
2023-09-22 14:00:00,129.48,129.6,129.33,129.33,244506.0,129.48,129.6,129.33,129.33,244506.0
2023-09-22 14:05:00,129.33,129.48,129.27,129.37,249139.0,129.33,129.48,129.27,129.37,249139.0
2023-09-22 14:10:00,129.36,129.36,128.85,128.89,606618.0,129.36,129.36,128.85,128.89,606618.0
2023-09-22 14:15:00,128.88,128.97,128.52,128.76,755471.0,128.88,128.97,128.52,128.76,755471.0
2023-09-22 14:20:00,128.78,129.09,128.76,129.05,455258.0,128.78,129.09,128.76,129.05,455258.0
2023-09-22 14:25:00,129.06,129.25,129.0,129.09,286614.0,129.06,129.25,129.0,129.09,286614.0
2023-09-22 14:30:00,129.08,129.14,128.94,129.05,242292.0,129.08,129.14,128.94,129.05,242292.0
2023-09-22 14:35:00,129.06,129.14,128.84,128.89,209679.0,129.06,129.14,128.84,128.89,209679.0
2023-09-22 14:40:00,128.89,129.03,128.86,128.89,254820.0,128.89,129.03,128.86,128.89,254820.0
2023-09-22 14:45:00,128.9,129.14,128.83,129.14,320628.0,128.9,129.14,128.83,129.14,320628.0
2023-09-22 14:50:00,129.13,129.18,129.0,129.12,188468.0,129.13,129.18,129.0,129.12,188468.0
2023-09-22 14:55:00,129.1,129.21,129.05,129.16,262418.0,129.1,129.21,129.05,129.16,262418.0
2023-09-22 15:00:00,129.15,129.46,129.1,129.31,443391.0,129.15,129.46,129.1,129.31,443391.0
2023-09-22 15:05:00,129.31,129.81,129.24,129.78,407699.0,129.31,129.81,129.24,129.78,407699.0
2023-09-22 15:10:00,129.79,129.84,129.6,129.74,338657.0,129.79,129.84,129.6,129.74,338657.0
2023-09-22 15:15:00,129.74,129.95,129.72,129.88,488946.0,129.74,129.95,129.72,129.88,488946.0
2023-09-22 15:20:00,129.87,130.03,129.73,129.94,430331.0,129.87,130.03,129.73,129.94,430331.0
2023-09-22 15:25:00,129.94,129.98,129.78,129.8,266776.0,129.94,129.98,129.78,129.8,266776.0
2023-09-22 15:30:00,129.81,129.92,129.7,129.74,293193.0,129.81,129.92,129.7,129.74,293193.0
2023-09-22 15:35:00,129.73,129.88,129.68,129.81,315701.0,129.73,129.88,129.68,129.81,315701.0
2023-09-22 15:40:00,129.81,129.84,129.24,129.27,418989.0,129.81,129.84,129.24,129.27,418989.0
2023-09-22 15:45:00,129.26,129.53,129.19,129.44,689511.0,129.26,129.53,129.19,129.44,689511.0
2023-09-22 15:50:00,129.42,129.45,128.86,128.89,967943.0,129.42,129.45,128.86,128.89,967943.0
2023-09-22 15:55:00,128.91,129.28,128.9,129.09,1483727.0,128.91,129.28,128.9,129.09,1483727.0
2023-09-25 09:30:00,129.36,129.59,128.77,128.99,2035050.0,129.36,129.59,128.77,128.99,2035050.0
2023-09-25 09:35:00,129.0,130.05,128.97,129.87,1287887.0,129.0,130.05,128.97,129.87,1287887.0
2023-09-25 09:40:00,129.87,130.19,129.67,129.87,1019811.0,129.87,130.19,129.67,129.87,1019811.0
2023-09-25 09:45:00,129.88,130.35,129.65,130.2,806047.0,129.88,130.35,129.65,130.2,806047.0
2023-09-25 09:50:00,130.21,130.8,130.17,130.63,787354.0,130.21,130.8,130.17,130.63,787354.0
2023-09-25 09:55:00,130.61,131.09,130.58,131.09,743201.0,130.61,131.09,130.58,131.09,743201.0
2023-09-25 10:00:00,131.08,131.18,130.73,130.82,865309.0,131.08,131.18,130.73,130.82,865309.0
2023-09-25 10:05:00,130.81,130.82,130.22,130.38,710298.0,130.81,130.82,130.22,130.38,710298.0
2023-09-25 10:10:00,130.39,130.81,130.35,130.59,483587.0,130.39,130.81,130.35,130.59,483587.0
2023-09-25 10:15:00,130.58,130.78,130.35,130.39,480666.0,130.58,130.78,130.35,130.39,480666.0
2023-09-25 10:20:00,130.39,130.5,130.16,130.29,393068.0,130.39,130.5,130.16,130.29,393068.0
2023-09-25 10:25:00,130.3,130.49,130.04,130.44,408866.0,130.3,130.49,130.04,130.44,408866.0
2023-09-25 10:30:00,130.43,130.83,130.25,130.74,431706.0,130.43,130.83,130.25,130.74,431706.0
2023-09-25 10:35:00,130.74,130.85,130.56,130.8,472798.0,130.74,130.85,130.56,130.8,472798.0
2023-09-25 10:40:00,130.79,130.94,130.68,130.86,427801.0,130.79,130.94,130.68,130.86,427801.0
2023-09-25 10:45:00,130.88,131.17,130.81,130.95,669198.0,130.88,131.17,130.81,130.95,669198.0
2023-09-25 10:50:00,130.95,130.95,130.53,130.54,375878.0,130.95,130.95,130.53,130.54,375878.0
2023-09-25 10:55:00,130.53,130.59,130.35,130.35,295320.0,130.53,130.59,130.35,130.35,295320.0
2023-09-25 11:00:00,130.36,130.55,130.34,130.5,312004.0,130.36,130.55,130.34,130.5,312004.0
2023-09-25 11:05:00,130.48,131.03,130.45,131.03,414879.0,130.48,131.03,130.45,131.03,414879.0
2023-09-25 11:10:00,131.03,131.12,130.89,131.04,397364.0,131.03,131.12,130.89,131.04,397364.0
2023-09-25 11:15:00,131.04,131.31,130.99,131.13,541998.0,131.04,131.31,130.99,131.13,541998.0
2023-09-25 11:20:00,131.14,131.19,130.95,131.1,363940.0,131.14,131.19,130.95,131.1,363940.0
2023-09-25 11:25:00,131.1,131.14,130.81,130.84,376929.0,131.1,131.14,130.81,130.84,376929.0
2023-09-25 11:30:00,130.85,131.0,130.8,130.96,244276.0,130.85,131.0,130.8,130.96,244276.0
2023-09-25 11:35:00,130.96,131.1,130.84,130.87,175934.0,130.96,131.1,130.84,130.87,175934.0
2023-09-25 11:40:00,130.87,131.2,130.85,131.11,252070.0,130.87,131.2,130.85,131.11,252070.0
2023-09-25 11:45:00,131.12,131.19,130.9,131.18,374213.0,131.12,131.19,130.9,131.18,374213.0
2023-09-25 11:50:00,131.17,131.37,131.16,131.25,435982.0,131.17,131.37,131.16,131.25,435982.0
2023-09-25 11:55:00,131.25,131.35,131.03,131.19,412843.0,131.25,131.35,131.03,131.19,412843.0
2023-09-25 12:00:00,131.19,131.37,131.14,131.19,368229.0,131.19,131.37,131.14,131.19,368229.0
2023-09-25 12:05:00,131.19,131.35,131.18,131.19,378494.0,131.19,131.35,131.18,131.19,378494.0
2023-09-25 12:10:00,131.18,131.47,131.08,131.39,371159.0,131.18,131.47,131.08,131.39,371159.0
2023-09-25 12:15:00,131.39,131.61,131.37,131.5,564780.0,131.39,131.61,131.37,131.5,564780.0
2023-09-25 12:20:00,131.49,131.62,131.32,131.54,400128.0,131.49,131.62,131.32,131.54,400128.0
2023-09-25 12:25:00,131.54,131.74,131.51,131.73,360930.0,131.54,131.74,131.51,131.73,360930.0
2023-09-25 12:30:00,131.74,131.78,131.59,131.62,375343.0,131.74,131.78,131.59,131.62,375343.0
2023-09-25 12:35:00,131.62,131.62,131.26,131.27,232656.0,131.62,131.62,131.26,131.27,232656.0
2023-09-25 12:40:00,131.27,131.32,131.16,131.16,346799.0,131.27,131.32,131.16,131.16,346799.0
2023-09-25 12:45:00,131.16,131.21,131.06,131.08,296753.0,131.16,131.21,131.06,131.08,296753.0
2023-09-25 12:50:00,131.09,131.09,130.87,131.01,416318.0,131.09,131.09,130.87,131.01,416318.0
2023-09-25 12:55:00,131.01,131.3,130.98,131.28,381180.0,131.01,131.3,130.98,131.28,381180.0
2023-09-25 13:00:00,131.29,131.34,131.12,131.17,271813.0,131.29,131.34,131.12,131.17,271813.0
2023-09-25 13:05:00,131.17,131.5,131.15,131.44,256168.0,131.17,131.5,131.15,131.44,256168.0
2023-09-25 13:10:00,131.46,131.62,131.42,131.46,305102.0,131.46,131.62,131.42,131.46,305102.0
2023-09-25 13:15:00,131.46,131.5,131.25,131.3,380116.0,131.46,131.5,131.25,131.3,380116.0
2023-09-25 13:20:00,131.29,131.4,131.19,131.25,212451.0,131.29,131.4,131.19,131.25,212451.0
2023-09-25 13:25:00,131.26,131.33,131.13,131.27,212827.0,131.26,131.33,131.13,131.27,212827.0
2023-09-25 13:30:00,131.28,131.3,131.12,131.22,219573.0,131.28,131.3,131.12,131.22,219573.0
2023-09-25 13:35:00,131.23,131.49,131.22,131.47,237065.0,131.23,131.49,131.22,131.47,237065.0
2023-09-25 13:40:00,131.46,131.47,131.19,131.22,228640.0,131.46,131.47,131.19,131.22,228640.0
2023-09-25 13:45:00,131.23,131.34,131.08,131.28,276852.0,131.23,131.34,131.08,131.28,276852.0
2023-09-25 13:50:00,131.27,131.4,131.18,131.26,205396.0,131.27,131.4,131.18,131.26,205396.0
2023-09-25 13:55:00,131.26,131.54,131.26,131.51,200111.0,131.26,131.54,131.26,131.51,200111.0
2023-09-25 14:00:00,131.53,131.63,131.48,131.6,266884.0,131.53,131.63,131.48,131.6,266884.0
2023-09-25 14:05:00,131.61,131.67,131.47,131.51,278026.0,131.61,131.67,131.47,131.51,278026.0
2023-09-25 14:10:00,131.5,131.6,131.42,131.53,269137.0,131.5,131.6,131.42,131.53,269137.0
2023-09-25 14:15:00,131.53,131.65,131.48,131.63,201015.0,131.53,131.65,131.48,131.63,201015.0
2023-09-25 14:20:00,131.63,131.68,131.45,131.48,235992.0,131.63,131.68,131.45,131.48,235992.0
2023-09-25 14:25:00,131.49,131.76,131.49,131.53,348042.0,131.49,131.76,131.49,131.53,348042.0
2023-09-25 14:30:00,131.53,131.62,131.34,131.51,256736.0,131.53,131.62,131.34,131.51,256736.0
2023-09-25 14:35:00,131.51,131.76,131.5,131.56,339980.0,131.51,131.76,131.5,131.56,339980.0
2023-09-25 14:40:00,131.55,131.68,131.4,131.49,270324.0,131.55,131.68,131.4,131.49,270324.0
2023-09-25 14:45:00,131.49,131.6,131.38,131.45,205178.0,131.49,131.6,131.38,131.45,205178.0
2023-09-25 14:50:00,131.45,131.55,131.34,131.4,255636.0,131.45,131.55,131.34,131.4,255636.0
2023-09-25 14:55:00,131.4,131.46,131.2,131.29,300822.0,131.4,131.46,131.2,131.29,300822.0
2023-09-25 15:00:00,131.3,131.41,130.94,130.97,500106.0,131.3,131.41,130.94,130.97,500106.0
2023-09-25 15:05:00,130.95,131.01,130.81,130.87,451235.0,130.95,131.01,130.81,130.87,451235.0
2023-09-25 15:10:00,130.87,131.0,130.78,130.85,423811.0,130.87,131.0,130.78,130.85,423811.0
2023-09-25 15:15:00,130.84,131.38,130.84,131.3,456475.0,130.84,131.38,130.84,131.3,456475.0
2023-09-25 15:20:00,131.3,131.31,130.85,130.88,523070.0,131.3,131.31,130.85,130.88,523070.0
2023-09-25 15:25:00,130.88,131.17,130.82,131.16,474753.0,130.88,131.17,130.82,131.16,474753.0
2023-09-25 15:30:00,131.16,131.32,131.06,131.12,540120.0,131.16,131.32,131.06,131.12,540120.0
2023-09-25 15:35:00,131.12,131.21,131.01,131.14,413273.0,131.12,131.21,131.01,131.14,413273.0
2023-09-25 15:40:00,131.14,131.17,130.9,130.92,442515.0,131.14,131.17,130.9,130.92,442515.0
2023-09-25 15:45:00,130.91,131.04,130.85,130.98,454432.0,130.91,131.04,130.85,130.98,454432.0
2023-09-25 15:50:00,130.98,131.1,130.7,130.77,756093.0,130.98,131.1,130.7,130.77,756093.0
2023-09-25 15:55:00,130.76,131.36,130.74,131.31,1390208.0,130.76,131.36,130.74,131.31,1390208.0
2023-09-26 09:30:00,130.12,130.34,129.61,129.81,1600051.0,130.12,130.34,129.61,129.81,1600051.0
2023-09-26 09:35:00,129.81,130.39,129.72,130.14,882843.0,129.81,130.39,129.72,130.14,882843.0
2023-09-26 09:40:00,130.13,130.22,129.36,129.38,966872.0,130.13,130.22,129.36,129.38,966872.0
2023-09-26 09:45:00,129.37,129.55,128.86,128.91,1208125.0,129.37,129.55,128.86,128.91,1208125.0
2023-09-26 09:50:00,128.9,128.94,128.0,128.13,1531163.0,128.9,128.94,128.0,128.13,1531163.0
2023-09-26 09:55:00,128.13,128.4,128.07,128.21,882172.0,128.13,128.4,128.07,128.21,882172.0
2023-09-26 10:00:00,128.2,128.33,127.6,127.62,1219213.0,128.2,128.33,127.6,127.62,1219213.0
2023-09-26 10:05:00,127.61,127.75,127.47,127.65,1113770.0,127.61,127.75,127.47,127.65,1113770.0
2023-09-26 10:10:00,127.64,127.69,127.04,127.09,1187730.0,127.64,127.69,127.04,127.09,1187730.0
2023-09-26 10:15:00,127.09,127.18,126.76,127.08,1475042.0,127.09,127.18,126.76,127.08,1475042.0
2023-09-26 10:20:00,127.08,127.43,127.0,127.4,1003809.0,127.08,127.43,127.0,127.4,1003809.0
2023-09-26 10:25:00,127.38,127.58,127.19,127.53,681471.0,127.38,127.58,127.19,127.53,681471.0
2023-09-26 10:30:00,127.52,127.67,127.16,127.27,768187.0,127.52,127.67,127.16,127.27,768187.0
2023-09-26 10:35:00,127.26,127.32,127.01,127.18,721202.0,127.26,127.32,127.01,127.18,721202.0
2023-09-26 10:40:00,127.19,127.34,127.07,127.31,637069.0,127.19,127.34,127.07,127.31,637069.0
2023-09-26 10:45:00,127.3,127.46,127.13,127.17,648899.0,127.3,127.46,127.13,127.17,648899.0
2023-09-26 10:50:00,127.17,127.19,126.86,126.98,742020.0,127.17,127.19,126.86,126.98,742020.0
2023-09-26 10:55:00,126.98,127.15,126.89,127.05,443122.0,126.98,127.15,126.89,127.05,443122.0
2023-09-26 11:00:00,127.04,127.15,126.97,127.11,430969.0,127.04,127.15,126.97,127.11,430969.0
2023-09-26 11:05:00,127.11,127.11,126.81,127.03,514501.0,127.11,127.11,126.81,127.03,514501.0
2023-09-26 11:10:00,127.03,127.03,126.72,126.76,641146.0,127.03,127.03,126.72,126.76,641146.0
2023-09-26 11:15:00,126.77,127.02,126.75,126.99,480793.0,126.77,127.02,126.75,126.99,480793.0
2023-09-26 11:20:00,127.0,127.06,126.9,126.92,455265.0,127.0,127.06,126.9,126.92,455265.0
2023-09-26 11:25:00,126.92,127.09,126.88,127.01,340658.0,126.92,127.09,126.88,127.01,340658.0
2023-09-26 11:30:00,127.02,127.39,126.98,127.34,907676.0,127.02,127.39,126.98,127.34,907676.0
2023-09-26 11:35:00,127.33,127.4,127.29,127.3,414069.0,127.33,127.4,127.29,127.3,414069.0
2023-09-26 11:40:00,127.3,127.45,127.21,127.32,413964.0,127.3,127.45,127.21,127.32,413964.0
2023-09-26 11:45:00,127.32,127.41,127.19,127.31,372229.0,127.32,127.41,127.19,127.31,372229.0
2023-09-26 11:50:00,127.32,127.37,127.07,127.09,345173.0,127.32,127.37,127.07,127.09,345173.0
2023-09-26 11:55:00,127.08,127.14,127.01,127.09,345350.0,127.08,127.14,127.01,127.09,345350.0
2023-09-26 12:00:00,127.1,127.3,126.9,127.0,950746.0,127.1,127.3,126.9,127.0,950746.0
2023-09-26 12:05:00,127.0,127.37,126.93,127.31,773170.0,127.0,127.37,126.93,127.31,773170.0
2023-09-26 12:10:00,127.29,127.49,127.25,127.3,558418.0,127.29,127.49,127.25,127.3,558418.0
2023-09-26 12:15:00,127.3,127.43,127.26,127.34,429898.0,127.3,127.43,127.26,127.34,429898.0
2023-09-26 12:20:00,127.35,127.81,127.33,127.8,614114.0,127.35,127.81,127.33,127.8,614114.0
2023-09-26 12:25:00,127.78,127.8,127.55,127.7,411727.0,127.78,127.8,127.55,127.7,411727.0
2023-09-26 12:30:00,127.7,128.04,127.62,127.98,539253.0,127.7,128.04,127.62,127.98,539253.0
2023-09-26 12:35:00,127.97,128.15,127.77,127.81,573790.0,127.97,128.15,127.77,127.81,573790.0
2023-09-26 12:40:00,127.81,127.86,127.69,127.72,330489.0,127.81,127.86,127.69,127.72,330489.0
2023-09-26 12:45:00,127.72,127.74,127.6,127.7,313403.0,127.72,127.74,127.6,127.7,313403.0
2023-09-26 12:50:00,127.69,127.77,127.64,127.67,219017.0,127.69,127.77,127.64,127.67,219017.0
2023-09-26 12:55:00,127.67,127.71,127.6,127.62,171836.0,127.67,127.71,127.6,127.62,171836.0
2023-09-26 13:00:00,127.62,127.72,127.5,127.61,327190.0,127.62,127.72,127.5,127.61,327190.0
2023-09-26 13:05:00,127.6,127.72,127.35,127.67,553857.0,127.6,127.72,127.35,127.67,553857.0
2023-09-26 13:10:00,127.67,127.73,127.64,127.64,254410.0,127.67,127.73,127.64,127.64,254410.0
2023-09-26 13:15:00,127.65,127.69,127.41,127.48,321246.0,127.65,127.69,127.41,127.48,321246.0
2023-09-26 13:20:00,127.48,127.58,127.48,127.48,215262.0,127.48,127.58,127.48,127.48,215262.0
2023-09-26 13:25:00,127.48,127.49,127.16,127.17,337833.0,127.48,127.49,127.16,127.17,337833.0
2023-09-26 13:30:00,127.16,127.29,127.07,127.13,331537.0,127.16,127.29,127.07,127.13,331537.0
2023-09-26 13:35:00,127.14,127.16,126.83,126.89,521499.0,127.14,127.16,126.83,126.89,521499.0
2023-09-26 13:40:00,126.9,127.0,126.88,126.97,277050.0,126.9,127.0,126.88,126.97,277050.0
2023-09-26 13:45:00,126.97,127.01,126.76,126.81,445994.0,126.97,127.01,126.76,126.81,445994.0
2023-09-26 13:50:00,126.82,127.15,126.82,126.97,508428.0,126.82,127.15,126.82,126.97,508428.0
2023-09-26 13:55:00,126.96,127.08,126.95,127.04,270331.0,126.96,127.08,126.95,127.04,270331.0
2023-09-26 14:00:00,127.04,127.04,126.61,126.75,820785.0,127.04,127.04,126.61,126.75,820785.0
2023-09-26 14:05:00,126.75,126.9,126.5,126.53,555351.0,126.75,126.9,126.5,126.53,555351.0
2023-09-26 14:10:00,126.53,126.64,126.44,126.53,558380.0,126.53,126.64,126.44,126.53,558380.0
2023-09-26 14:15:00,126.52,126.59,126.34,126.35,547975.0,126.52,126.59,126.34,126.35,547975.0
2023-09-26 14:20:00,126.36,126.44,126.23,126.38,792138.0,126.36,126.44,126.23,126.38,792138.0
2023-09-26 14:25:00,126.38,126.55,126.33,126.38,518490.0,126.38,126.55,126.33,126.38,518490.0
2023-09-26 14:30:00,126.38,126.46,126.3,126.32,355098.0,126.38,126.46,126.3,126.32,355098.0
2023-09-26 14:35:00,126.33,126.34,126.02,126.08,671568.0,126.33,126.34,126.02,126.08,671568.0
2023-09-26 14:40:00,126.08,126.21,126.04,126.07,526337.0,126.08,126.21,126.04,126.07,526337.0
2023-09-26 14:45:00,126.07,126.08,125.87,125.94,907337.0,126.07,126.08,125.87,125.94,907337.0
2023-09-26 14:50:00,125.95,126.04,125.76,125.76,754760.0,125.95,126.04,125.76,125.76,754760.0
2023-09-26 14:55:00,125.77,126.03,125.72,125.98,963773.0,125.77,126.03,125.72,125.98,963773.0
2023-09-26 15:00:00,125.97,126.0,125.7,125.78,828811.0,125.97,126.0,125.7,125.78,828811.0
2023-09-26 15:05:00,125.77,125.92,125.68,125.87,594844.0,125.77,125.92,125.68,125.87,594844.0
2023-09-26 15:10:00,125.86,125.9,125.68,125.76,648852.0,125.86,125.9,125.68,125.76,648852.0
2023-09-26 15:15:00,125.76,125.81,125.62,125.7,741899.0,125.76,125.81,125.62,125.7,741899.0
2023-09-26 15:20:00,125.69,125.73,125.58,125.62,592227.0,125.69,125.73,125.58,125.62,592227.0
2023-09-26 15:25:00,125.62,125.7,125.53,125.55,638343.0,125.62,125.7,125.53,125.55,638343.0
2023-09-26 15:30:00,125.55,125.59,125.36,125.37,906484.0,125.55,125.59,125.36,125.37,906484.0
2023-09-26 15:35:00,125.38,125.6,125.28,125.53,934695.0,125.38,125.6,125.28,125.53,934695.0
2023-09-26 15:40:00,125.52,125.66,125.44,125.64,803896.0,125.52,125.66,125.44,125.64,803896.0
2023-09-26 15:45:00,125.65,125.83,125.57,125.68,1093700.0,125.65,125.83,125.57,125.68,1093700.0
2023-09-26 15:50:00,125.68,125.94,125.56,125.82,1582956.0,125.68,125.94,125.56,125.82,1582956.0
2023-09-26 15:55:00,125.8,126.07,125.74,125.98,2520135.0,125.8,126.07,125.74,125.98,2520135.0
2023-09-27 09:30:00,125.76,126.52,125.4,126.02,2298872.0,125.76,126.52,125.4,126.02,2298872.0
2023-09-27 09:35:00,126.02,126.75,125.76,126.73,1209408.0,126.02,126.75,125.76,126.73,1209408.0
2023-09-27 09:40:00,126.73,127.12,126.5,127.1,1188866.0,126.73,127.12,126.5,127.1,1188866.0
2023-09-27 09:45:00,127.11,127.48,126.55,126.62,1249028.0,127.11,127.48,126.55,126.62,1249028.0
2023-09-27 09:50:00,126.61,126.89,126.26,126.35,866994.0,126.61,126.89,126.26,126.35,866994.0
2023-09-27 09:55:00,126.35,126.4,126.06,126.12,774958.0,126.35,126.4,126.06,126.12,774958.0
2023-09-27 10:00:00,126.13,126.16,125.5,125.73,1230533.0,126.13,126.16,125.5,125.73,1230533.0
2023-09-27 10:05:00,125.74,125.78,124.88,124.94,1272963.0,125.74,125.78,124.88,124.94,1272963.0
2023-09-27 10:10:00,124.94,125.03,124.43,124.45,1354272.0,124.94,125.03,124.43,124.45,1354272.0
2023-09-27 10:15:00,124.45,124.81,124.37,124.7,1445815.0,124.45,124.81,124.37,124.7,1445815.0
2023-09-27 10:20:00,124.71,125.28,124.64,125.23,1328493.0,124.71,125.28,124.64,125.23,1328493.0
2023-09-27 10:25:00,125.23,125.4,125.1,125.22,764660.0,125.23,125.4,125.1,125.22,764660.0
2023-09-27 10:30:00,125.23,125.44,124.91,125.43,900689.0,125.23,125.44,124.91,125.43,900689.0
2023-09-27 10:35:00,125.42,125.48,125.09,125.27,729318.0,125.42,125.48,125.09,125.27,729318.0
2023-09-27 10:40:00,125.29,125.3,124.85,124.87,710764.0,125.29,125.3,124.85,124.87,710764.0
2023-09-27 10:45:00,124.87,125.15,124.73,125.05,752033.0,124.87,125.15,124.73,125.05,752033.0
2023-09-27 10:50:00,125.06,125.07,124.35,124.36,689912.0,125.06,125.07,124.35,124.36,689912.0
2023-09-27 10:55:00,124.36,124.6,124.13,124.28,1432563.0,124.36,124.6,124.13,124.28,1432563.0
2023-09-27 11:00:00,124.28,124.51,124.17,124.39,815179.0,124.28,124.51,124.17,124.39,815179.0
2023-09-27 11:05:00,124.39,124.71,124.3,124.65,684163.0,124.39,124.71,124.3,124.65,684163.0
2023-09-27 11:10:00,124.63,124.7,124.54,124.61,487968.0,124.63,124.7,124.54,124.61,487968.0
2023-09-27 11:15:00,124.62,124.81,124.41,124.69,511840.0,124.62,124.81,124.41,124.69,511840.0
2023-09-27 11:20:00,124.69,124.88,124.56,124.82,501429.0,124.69,124.88,124.56,124.82,501429.0
2023-09-27 11:25:00,124.82,125.08,124.75,125.05,645682.0,124.82,125.08,124.75,125.05,645682.0
2023-09-27 11:30:00,125.05,125.16,124.95,124.98,557721.0,125.05,125.16,124.95,124.98,557721.0
2023-09-27 11:35:00,124.99,125.07,124.81,124.96,451456.0,124.99,125.07,124.81,124.96,451456.0
2023-09-27 11:40:00,124.96,125.0,124.45,124.47,439501.0,124.96,125.0,124.45,124.47,439501.0
2023-09-27 11:45:00,124.48,124.54,124.22,124.34,537513.0,124.48,124.54,124.22,124.34,537513.0
2023-09-27 11:50:00,124.34,124.37,124.16,124.23,511232.0,124.34,124.37,124.16,124.23,511232.0
2023-09-27 11:55:00,124.22,124.59,124.21,124.57,539870.0,124.22,124.59,124.21,124.57,539870.0
2023-09-27 12:00:00,124.57,124.59,124.31,124.32,445020.0,124.57,124.59,124.31,124.32,445020.0
2023-09-27 12:05:00,124.31,124.53,124.15,124.34,571090.0,124.31,124.53,124.15,124.34,571090.0
2023-09-27 12:10:00,124.34,124.69,124.34,124.62,464815.0,124.34,124.69,124.34,124.62,464815.0
2023-09-27 12:15:00,124.63,124.63,124.36,124.4,359623.0,124.63,124.63,124.36,124.4,359623.0
2023-09-27 12:20:00,124.4,124.59,124.38,124.44,266211.0,124.4,124.59,124.38,124.44,266211.0
2023-09-27 12:25:00,124.45,124.71,124.44,124.67,354484.0,124.45,124.71,124.44,124.67,354484.0
2023-09-27 12:30:00,124.66,124.84,124.61,124.79,510804.0,124.66,124.84,124.61,124.79,510804.0
2023-09-27 12:35:00,124.78,124.83,124.5,124.52,311304.0,124.78,124.83,124.5,124.52,311304.0
2023-09-27 12:40:00,124.54,124.73,124.41,124.7,405018.0,124.54,124.73,124.41,124.7,405018.0
2023-09-27 12:45:00,124.69,124.93,124.67,124.8,448896.0,124.69,124.93,124.67,124.8,448896.0
2023-09-27 12:50:00,124.79,124.8,124.53,124.56,260182.0,124.79,124.8,124.53,124.56,260182.0
2023-09-27 12:55:00,124.57,124.62,124.41,124.47,240197.0,124.57,124.62,124.41,124.47,240197.0
2023-09-27 13:00:00,124.47,124.93,124.45,124.91,400943.0,124.47,124.93,124.45,124.91,400943.0
2023-09-27 13:05:00,124.92,125.11,124.8,125.09,527065.0,124.92,125.11,124.8,125.09,527065.0
2023-09-27 13:10:00,125.1,125.16,124.78,124.79,489382.0,125.1,125.16,124.78,124.79,489382.0
2023-09-27 13:15:00,124.79,124.98,124.74,124.9,378450.0,124.79,124.98,124.74,124.9,378450.0
2023-09-27 13:20:00,124.9,124.92,124.72,124.84,419337.0,124.9,124.92,124.72,124.84,419337.0
2023-09-27 13:25:00,124.83,124.9,124.68,124.79,377350.0,124.83,124.9,124.68,124.79,377350.0
2023-09-27 13:30:00,124.79,125.18,124.78,125.17,561888.0,124.79,125.18,124.78,125.17,561888.0
2023-09-27 13:35:00,125.17,125.44,125.11,125.11,628919.0,125.17,125.44,125.11,125.11,628919.0
2023-09-27 13:40:00,125.11,125.35,124.84,125.34,664998.0,125.11,125.35,124.84,125.34,664998.0
2023-09-27 13:45:00,125.35,125.57,125.32,125.46,737235.0,125.35,125.57,125.32,125.46,737235.0
2023-09-27 13:50:00,125.44,125.48,125.32,125.46,346620.0,125.44,125.48,125.32,125.46,346620.0
2023-09-27 13:55:00,125.45,125.49,125.15,125.21,366475.0,125.45,125.49,125.15,125.21,366475.0
2023-09-27 14:00:00,125.22,125.25,125.01,125.04,292394.0,125.22,125.25,125.01,125.04,292394.0
2023-09-27 14:05:00,125.05,125.16,124.91,125.03,413225.0,125.05,125.16,124.91,125.03,413225.0
2023-09-27 14:10:00,125.04,125.11,124.84,124.92,420391.0,125.04,125.11,124.84,124.92,420391.0
2023-09-27 14:15:00,124.91,125.29,124.9,124.95,450089.0,124.91,125.29,124.9,124.95,450089.0
2023-09-27 14:20:00,124.93,125.1,124.87,124.99,356703.0,124.93,125.1,124.87,124.99,356703.0
2023-09-27 14:25:00,124.98,125.48,124.91,125.47,432155.0,124.98,125.48,124.91,125.47,432155.0
2023-09-27 14:30:00,125.47,125.88,125.46,125.64,635765.0,125.47,125.88,125.46,125.64,635765.0
2023-09-27 14:35:00,125.65,125.93,125.63,125.89,567336.0,125.65,125.93,125.63,125.89,567336.0
2023-09-27 14:40:00,125.89,126.21,125.72,126.11,761285.0,125.89,126.21,125.72,126.11,761285.0
2023-09-27 14:45:00,126.11,126.32,125.95,125.98,548421.0,126.11,126.32,125.95,125.98,548421.0
2023-09-27 14:50:00,125.98,126.21,125.83,126.19,510110.0,125.98,126.21,125.83,126.19,510110.0
2023-09-27 14:55:00,126.19,126.24,125.95,126.07,355838.0,126.19,126.24,125.95,126.07,355838.0
2023-09-27 15:00:00,126.07,126.55,126.0,126.53,694071.0,126.07,126.55,126.0,126.53,694071.0
2023-09-27 15:05:00,126.54,126.81,126.51,126.68,845559.0,126.54,126.81,126.51,126.68,845559.0
2023-09-27 15:10:00,126.69,126.79,126.37,126.41,577298.0,126.69,126.79,126.37,126.41,577298.0
2023-09-27 15:15:00,126.41,126.52,126.29,126.35,470137.0,126.41,126.52,126.29,126.35,470137.0
2023-09-27 15:20:00,126.34,126.56,126.34,126.45,411800.0,126.34,126.56,126.34,126.45,411800.0
2023-09-27 15:25:00,126.45,126.59,126.35,126.36,327379.0,126.45,126.59,126.35,126.36,327379.0
2023-09-27 15:30:00,126.37,126.42,126.21,126.38,406209.0,126.37,126.42,126.21,126.38,406209.0
2023-09-27 15:35:00,126.37,126.39,126.05,126.15,362497.0,126.37,126.39,126.05,126.15,362497.0
2023-09-27 15:40:00,126.15,126.15,125.84,126.04,579512.0,126.15,126.15,125.84,126.04,579512.0
2023-09-27 15:45:00,126.03,126.09,125.92,126.02,433595.0,126.03,126.09,125.92,126.02,433595.0
2023-09-27 15:50:00,126.03,126.17,125.81,125.98,690786.0,126.03,126.17,125.81,125.98,690786.0
2023-09-27 15:55:00,125.99,126.03,125.78,126.02,1742993.0,125.99,126.03,125.78,126.02,1742993.0
2023-09-28 09:30:00,124.04,124.51,123.49,124.48,2730957.0,124.04,124.51,123.49,124.48,2730957.0
2023-09-28 09:35:00,124.49,124.52,123.58,123.72,1289706.0,124.49,124.52,123.58,123.72,1289706.0
2023-09-28 09:40:00,123.72,123.9,123.13,123.65,1743394.0,123.72,123.9,123.13,123.65,1743394.0
2023-09-28 09:45:00,123.64,123.81,123.45,123.71,893658.0,123.64,123.81,123.45,123.71,893658.0
2023-09-28 09:50:00,123.69,124.1,123.33,123.42,1573165.0,123.69,124.1,123.33,123.42,1573165.0
2023-09-28 09:55:00,123.4,123.75,123.04,123.63,1756901.0,123.4,123.75,123.04,123.63,1756901.0
2023-09-28 10:00:00,123.65,124.4,123.62,124.21,1332881.0,123.65,124.4,123.62,124.21,1332881.0
2023-09-28 10:05:00,124.22,124.55,124.02,124.44,950182.0,124.22,124.55,124.02,124.44,950182.0
2023-09-28 10:10:00,124.43,124.72,124.34,124.61,734180.0,124.43,124.72,124.34,124.61,734180.0
2023-09-28 10:15:00,124.63,124.63,123.84,124.16,816309.0,124.63,124.63,123.84,124.16,816309.0
2023-09-28 10:20:00,124.18,124.43,123.97,124.13,537671.0,124.18,124.43,123.97,124.13,537671.0
2023-09-28 10:25:00,124.14,124.4,123.9,124.17,548678.0,124.14,124.4,123.9,124.17,548678.0
2023-09-28 10:30:00,124.19,124.2,123.42,123.83,738033.0,124.19,124.2,123.42,123.83,738033.0
2023-09-28 10:35:00,123.85,124.17,123.8,124.15,564224.0,123.85,124.17,123.8,124.15,564224.0
2023-09-28 10:40:00,124.14,124.34,123.96,124.32,474226.0,124.14,124.34,123.96,124.32,474226.0
2023-09-28 10:45:00,124.3,124.54,124.21,124.5,586190.0,124.3,124.54,124.21,124.5,586190.0
2023-09-28 10:50:00,124.49,124.82,124.47,124.77,589374.0,124.49,124.82,124.47,124.77,589374.0
2023-09-28 10:55:00,124.76,124.9,124.66,124.73,438625.0,124.76,124.9,124.66,124.73,438625.0
2023-09-28 11:00:00,124.73,124.85,124.6,124.66,478584.0,124.73,124.85,124.6,124.66,478584.0
2023-09-28 11:05:00,124.66,125.0,124.51,124.95,551665.0,124.66,125.0,124.51,124.95,551665.0
2023-09-28 11:10:00,124.95,124.99,124.64,124.78,349890.0,124.95,124.99,124.64,124.78,349890.0
2023-09-28 11:15:00,124.78,125.04,124.64,124.83,513076.0,124.78,125.04,124.64,124.83,513076.0
2023-09-28 11:20:00,124.85,125.42,124.79,125.4,531780.0,124.85,125.42,124.79,125.4,531780.0
2023-09-28 11:25:00,125.39,125.49,125.24,125.44,563369.0,125.39,125.49,125.24,125.44,563369.0
2023-09-28 11:30:00,125.44,125.87,125.43,125.85,536062.0,125.44,125.87,125.43,125.85,536062.0
2023-09-28 11:35:00,125.85,125.87,125.61,125.63,381645.0,125.85,125.87,125.61,125.63,381645.0
2023-09-28 11:40:00,125.62,125.97,125.58,125.96,404902.0,125.62,125.97,125.58,125.96,404902.0
2023-09-28 11:45:00,125.95,125.97,125.67,125.83,343295.0,125.95,125.97,125.67,125.83,343295.0
2023-09-28 11:50:00,125.84,126.12,125.78,126.11,560343.0,125.84,126.12,125.78,126.11,560343.0
2023-09-28 11:55:00,126.1,126.11,125.75,125.91,525334.0,126.1,126.11,125.75,125.91,525334.0
2023-09-28 12:00:00,125.92,126.27,125.88,126.21,507897.0,125.92,126.27,125.88,126.21,507897.0
2023-09-28 12:05:00,126.2,126.31,126.14,126.16,471553.0,126.2,126.31,126.14,126.16,471553.0
2023-09-28 12:10:00,126.16,126.24,126.08,126.19,239288.0,126.16,126.24,126.08,126.19,239288.0
2023-09-28 12:15:00,126.19,126.46,126.11,126.29,385075.0,126.19,126.46,126.11,126.29,385075.0
2023-09-28 12:20:00,126.29,126.29,126.01,126.04,405822.0,126.29,126.29,126.01,126.04,405822.0
2023-09-28 12:25:00,126.05,126.26,125.98,126.17,337832.0,126.05,126.26,125.98,126.17,337832.0
2023-09-28 12:30:00,126.18,126.23,126.01,126.11,255555.0,126.18,126.23,126.01,126.11,255555.0
2023-09-28 12:35:00,126.11,126.4,126.07,126.26,326587.0,126.11,126.4,126.07,126.26,326587.0
2023-09-28 12:40:00,126.26,126.59,126.26,126.5,405151.0,126.26,126.59,126.26,126.5,405151.0
2023-09-28 12:45:00,126.5,126.51,126.22,126.23,402664.0,126.5,126.51,126.22,126.23,402664.0
2023-09-28 12:50:00,126.23,126.31,125.81,125.81,420542.0,126.23,126.31,125.81,125.81,420542.0
2023-09-28 12:55:00,125.81,125.96,125.71,125.92,335493.0,125.81,125.96,125.71,125.92,335493.0
2023-09-28 13:00:00,125.92,126.14,125.73,125.73,337935.0,125.92,126.14,125.73,125.73,337935.0
2023-09-28 13:05:00,125.72,126.03,125.56,126.01,476042.0,125.72,126.03,125.56,126.01,476042.0
2023-09-28 13:10:00,126.02,126.21,125.97,126.18,312693.0,126.02,126.21,125.97,126.18,312693.0
2023-09-28 13:15:00,126.17,126.25,126.08,126.13,314786.0,126.17,126.25,126.08,126.13,314786.0
2023-09-28 13:20:00,126.13,126.37,126.1,126.36,336635.0,126.13,126.37,126.1,126.36,336635.0
2023-09-28 13:25:00,126.35,126.36,126.09,126.13,247824.0,126.35,126.36,126.09,126.13,247824.0
2023-09-28 13:30:00,126.14,126.21,125.69,125.7,447216.0,126.14,126.21,125.69,125.7,447216.0
2023-09-28 13:35:00,125.7,125.97,125.66,125.87,337350.0,125.7,125.97,125.66,125.87,337350.0
2023-09-28 13:40:00,125.89,125.9,125.54,125.67,371222.0,125.89,125.9,125.54,125.67,371222.0
2023-09-28 13:45:00,125.67,126.03,125.64,125.94,331689.0,125.67,126.03,125.64,125.94,331689.0
2023-09-28 13:50:00,125.95,126.0,125.69,125.81,225861.0,125.95,126.0,125.69,125.81,225861.0
2023-09-28 13:55:00,125.82,125.87,125.73,125.79,160490.0,125.82,125.87,125.73,125.79,160490.0
2023-09-28 14:00:00,125.8,125.83,125.64,125.67,262461.0,125.8,125.83,125.64,125.67,262461.0
2023-09-28 14:05:00,125.65,125.89,125.61,125.87,273228.0,125.65,125.89,125.61,125.87,273228.0
2023-09-28 14:10:00,125.87,126.22,125.77,126.19,327821.0,125.87,126.22,125.77,126.19,327821.0
2023-09-28 14:15:00,126.19,126.3,126.14,126.18,321593.0,126.19,126.3,126.14,126.18,321593.0
2023-09-28 14:20:00,126.19,126.25,126.07,126.08,211392.0,126.19,126.25,126.07,126.08,211392.0
2023-09-28 14:25:00,126.06,126.25,126.03,126.13,266587.0,126.06,126.25,126.03,126.13,266587.0
2023-09-28 14:30:00,126.13,126.16,125.73,125.74,262131.0,126.13,126.16,125.73,125.74,262131.0
2023-09-28 14:35:00,125.73,125.77,125.44,125.65,425840.0,125.73,125.77,125.44,125.65,425840.0
2023-09-28 14:40:00,125.65,125.83,125.6,125.64,373053.0,125.65,125.83,125.6,125.64,373053.0
2023-09-28 14:45:00,125.64,125.73,125.53,125.57,223678.0,125.64,125.73,125.53,125.57,223678.0
2023-09-28 14:50:00,125.56,125.72,125.4,125.57,258420.0,125.56,125.72,125.4,125.57,258420.0
2023-09-28 14:55:00,125.6,125.95,125.51,125.93,363064.0,125.6,125.95,125.51,125.93,363064.0
2023-09-28 15:00:00,125.93,126.0,125.82,125.96,250514.0,125.93,126.0,125.82,125.96,250514.0
2023-09-28 15:05:00,125.96,126.06,125.81,126.04,266437.0,125.96,126.06,125.81,126.04,266437.0
2023-09-28 15:10:00,126.04,126.18,125.99,126.15,405390.0,126.04,126.18,125.99,126.15,405390.0
2023-09-28 15:15:00,126.15,126.34,126.11,126.21,535509.0,126.15,126.34,126.11,126.21,535509.0
2023-09-28 15:20:00,126.21,126.23,126.09,126.21,351036.0,126.21,126.23,126.09,126.21,351036.0
2023-09-28 15:25:00,126.21,126.36,126.19,126.33,402972.0,126.21,126.36,126.19,126.33,402972.0
2023-09-28 15:30:00,126.31,126.34,126.04,126.07,436337.0,126.31,126.34,126.04,126.07,436337.0
2023-09-28 15:35:00,126.06,126.07,125.74,125.79,415855.0,126.06,126.07,125.74,125.79,415855.0
2023-09-28 15:40:00,125.79,126.16,125.75,126.15,481872.0,125.79,126.16,125.75,126.15,481872.0
2023-09-28 15:45:00,126.15,126.22,125.92,125.99,419356.0,126.15,126.22,125.92,125.99,419356.0
2023-09-28 15:50:00,126.0,126.19,125.95,126.03,643529.0,126.0,126.19,125.95,126.03,643529.0
2023-09-28 15:55:00,126.02,126.09,125.9,125.99,1386841.0,126.02,126.09,125.9,125.99,1386841.0
2023-09-29 09:30:00,128.14,128.25,127.62,128.0,1902019.0,128.14,128.25,127.62,128.0,1902019.0
2023-09-29 09:35:00,128.0,128.69,127.94,128.43,1434004.0,128.0,128.69,127.94,128.43,1434004.0
2023-09-29 09:40:00,128.44,128.59,128.13,128.52,1005495.0,128.44,128.59,128.13,128.52,1005495.0
2023-09-29 09:45:00,128.51,129.15,128.42,128.45,1561969.0,128.51,129.15,128.42,128.45,1561969.0
2023-09-29 09:50:00,128.44,128.68,128.13,128.3,884117.0,128.44,128.68,128.13,128.3,884117.0
2023-09-29 09:55:00,128.3,128.56,128.19,128.4,681256.0,128.3,128.56,128.19,128.4,681256.0
2023-09-29 10:00:00,128.41,128.75,128.3,128.45,847073.0,128.41,128.75,128.3,128.45,847073.0
2023-09-29 10:05:00,128.47,128.47,127.86,128.07,950061.0,128.47,128.47,127.86,128.07,950061.0
2023-09-29 10:10:00,128.07,128.13,127.84,128.02,685874.0,128.07,128.13,127.84,128.02,685874.0
2023-09-29 10:15:00,128.02,128.23,127.97,128.17,616064.0,128.02,128.23,127.97,128.17,616064.0
2023-09-29 10:20:00,128.18,128.36,127.79,127.81,638044.0,128.18,128.36,127.79,127.81,638044.0
2023-09-29 10:25:00,127.82,128.17,127.73,128.02,713404.0,127.82,128.17,127.73,128.02,713404.0
2023-09-29 10:30:00,128.04,128.55,128.01,128.3,715237.0,128.04,128.55,128.01,128.3,715237.0
2023-09-29 10:35:00,128.32,128.43,128.09,128.21,517553.0,128.32,128.43,128.09,128.21,517553.0
2023-09-29 10:40:00,128.2,128.26,127.97,128.19,512248.0,128.2,128.26,127.97,128.19,512248.0
2023-09-29 10:45:00,128.19,128.41,128.17,128.37,465303.0,128.19,128.41,128.17,128.37,465303.0
2023-09-29 10:50:00,128.35,128.61,128.08,128.55,561891.0,128.35,128.61,128.08,128.55,561891.0
2023-09-29 10:55:00,128.55,128.56,128.2,128.3,476225.0,128.55,128.56,128.2,128.3,476225.0
2023-09-29 11:00:00,128.31,128.65,128.31,128.34,752264.0,128.31,128.65,128.31,128.34,752264.0
2023-09-29 11:05:00,128.34,128.56,128.22,128.25,621805.0,128.34,128.56,128.22,128.25,621805.0
2023-09-29 11:10:00,128.26,128.4,128.02,128.06,534831.0,128.26,128.4,128.02,128.06,534831.0
2023-09-29 11:15:00,128.04,128.15,127.94,128.15,542667.0,128.04,128.15,127.94,128.15,542667.0
2023-09-29 11:20:00,128.12,128.16,127.99,128.09,453675.0,128.12,128.16,127.99,128.09,453675.0
2023-09-29 11:25:00,128.08,128.08,127.56,127.58,569640.0,128.08,128.08,127.56,127.58,569640.0
2023-09-29 11:30:00,127.58,127.82,127.46,127.56,624292.0,127.58,127.82,127.46,127.56,624292.0
2023-09-29 11:35:00,127.55,127.77,127.5,127.58,350545.0,127.55,127.77,127.5,127.58,350545.0
2023-09-29 11:40:00,127.56,127.79,127.46,127.61,407175.0,127.56,127.79,127.46,127.61,407175.0
2023-09-29 11:45:00,127.62,127.75,127.55,127.67,352452.0,127.62,127.75,127.55,127.67,352452.0
2023-09-29 11:50:00,127.68,127.73,127.35,127.61,520781.0,127.68,127.73,127.35,127.61,520781.0
2023-09-29 11:55:00,127.61,127.88,127.57,127.72,341174.0,127.61,127.88,127.57,127.72,341174.0
2023-09-29 12:00:00,127.71,127.76,127.54,127.63,320091.0,127.71,127.76,127.54,127.63,320091.0
2023-09-29 12:05:00,127.63,127.85,127.55,127.69,338926.0,127.63,127.85,127.55,127.69,338926.0
2023-09-29 12:10:00,127.7,127.95,127.58,127.68,548413.0,127.7,127.95,127.58,127.68,548413.0
2023-09-29 12:15:00,127.67,127.96,127.63,127.95,287113.0,127.67,127.96,127.63,127.95,287113.0
2023-09-29 12:20:00,127.95,128.06,127.83,127.87,296924.0,127.95,128.06,127.83,127.87,296924.0
2023-09-29 12:25:00,127.85,127.96,127.79,127.86,193451.0,127.85,127.96,127.79,127.86,193451.0
2023-09-29 12:30:00,127.85,128.01,127.7,127.81,299849.0,127.85,128.01,127.7,127.81,299849.0
2023-09-29 12:35:00,127.8,127.9,127.53,127.59,226451.0,127.8,127.9,127.53,127.59,226451.0
2023-09-29 12:40:00,127.58,127.67,127.41,127.42,361827.0,127.58,127.67,127.41,127.42,361827.0
2023-09-29 12:45:00,127.43,127.61,127.14,127.26,504471.0,127.43,127.61,127.14,127.26,504471.0
2023-09-29 12:50:00,127.29,127.3,127.06,127.16,496937.0,127.29,127.3,127.06,127.16,496937.0
2023-09-29 12:55:00,127.15,127.42,127.15,127.38,351052.0,127.15,127.42,127.15,127.38,351052.0
2023-09-29 13:00:00,127.38,127.38,126.86,126.97,535917.0,127.38,127.38,126.86,126.97,535917.0
2023-09-29 13:05:00,126.96,126.97,126.69,126.76,496588.0,126.96,126.97,126.69,126.76,496588.0
2023-09-29 13:10:00,126.76,126.83,126.63,126.7,321073.0,126.76,126.83,126.63,126.7,321073.0
2023-09-29 13:15:00,126.69,126.7,126.32,126.42,574673.0,126.69,126.7,126.32,126.42,574673.0
2023-09-29 13:20:00,126.42,126.74,126.39,126.73,421470.0,126.42,126.74,126.39,126.73,421470.0
2023-09-29 13:25:00,126.73,126.95,126.72,126.86,638518.0,126.73,126.95,126.72,126.86,638518.0
2023-09-29 13:30:00,126.85,126.97,126.78,126.92,394641.0,126.85,126.97,126.78,126.92,394641.0
2023-09-29 13:35:00,126.91,127.06,126.81,126.95,307302.0,126.91,127.06,126.81,126.95,307302.0
2023-09-29 13:40:00,126.96,127.12,126.84,127.01,309614.0,126.96,127.12,126.84,127.01,309614.0
2023-09-29 13:45:00,127.01,127.13,126.83,126.89,363735.0,127.01,127.13,126.83,126.89,363735.0
2023-09-29 13:50:00,126.89,127.12,126.87,126.92,345445.0,126.89,127.12,126.87,126.92,345445.0
2023-09-29 13:55:00,126.92,127.07,126.77,126.78,350658.0,126.92,127.07,126.77,126.78,350658.0
2023-09-29 14:00:00,126.77,126.98,126.71,126.97,426522.0,126.77,126.98,126.71,126.97,426522.0
2023-09-29 14:05:00,126.96,127.01,126.71,126.95,325184.0,126.96,127.01,126.71,126.95,325184.0
2023-09-29 14:10:00,126.95,127.18,126.91,127.07,348472.0,126.95,127.18,126.91,127.07,348472.0
2023-09-29 14:15:00,127.08,127.13,126.88,126.9,288217.0,127.08,127.13,126.88,126.9,288217.0
2023-09-29 14:20:00,126.9,127.02,126.82,126.99,276639.0,126.9,127.02,126.82,126.99,276639.0
2023-09-29 14:25:00,126.99,127.06,126.52,126.57,406115.0,126.99,127.06,126.52,126.57,406115.0
2023-09-29 14:30:00,126.58,126.86,126.53,126.81,351323.0,126.58,126.86,126.53,126.81,351323.0
2023-09-29 14:35:00,126.8,126.89,126.6,126.63,283952.0,126.8,126.89,126.6,126.63,283952.0
2023-09-29 14:40:00,126.62,127.09,126.62,127.03,441637.0,126.62,127.09,126.62,127.03,441637.0
2023-09-29 14:45:00,127.02,127.11,126.89,126.92,310570.0,127.02,127.11,126.89,126.92,310570.0
2023-09-29 14:50:00,126.92,127.12,126.83,127.08,354665.0,126.92,127.12,126.83,127.08,354665.0
2023-09-29 14:55:00,127.07,127.42,127.05,127.37,595434.0,127.07,127.42,127.05,127.37,595434.0
2023-09-29 15:00:00,127.38,127.44,126.97,127.1,392052.0,127.38,127.44,126.97,127.1,392052.0
2023-09-29 15:05:00,127.12,127.26,127.05,127.09,301588.0,127.12,127.26,127.05,127.09,301588.0
2023-09-29 15:10:00,127.09,127.42,126.99,127.2,500101.0,127.09,127.42,126.99,127.2,500101.0
2023-09-29 15:15:00,127.21,127.31,127.07,127.22,335913.0,127.21,127.31,127.07,127.22,335913.0
2023-09-29 15:20:00,127.21,127.55,127.17,127.5,793278.0,127.21,127.55,127.17,127.5,793278.0
2023-09-29 15:25:00,127.5,127.58,127.15,127.4,585890.0,127.5,127.58,127.15,127.4,585890.0
2023-09-29 15:30:00,127.38,127.41,127.16,127.22,512147.0,127.38,127.41,127.16,127.22,512147.0
2023-09-29 15:35:00,127.22,127.55,127.16,127.54,554993.0,127.22,127.55,127.16,127.54,554993.0
2023-09-29 15:40:00,127.53,127.55,127.21,127.23,496724.0,127.53,127.55,127.21,127.23,496724.0
2023-09-29 15:45:00,127.23,127.6,127.18,127.53,594096.0,127.23,127.6,127.18,127.53,594096.0
2023-09-29 15:50:00,127.52,127.87,127.09,127.31,1227944.0,127.52,127.87,127.09,127.31,1227944.0
2023-09-29 15:55:00,127.31,127.31,126.73,127.1,3138074.0,127.31,127.31,126.73,127.1,3138074.0
2023-10-02 09:30:00,127.25,127.35,126.54,127.06,1807578.0,127.25,127.35,126.54,127.06,1807578.0
2023-10-02 09:35:00,127.08,128.11,126.99,128.06,788502.0,127.08,128.11,126.99,128.06,788502.0
2023-10-02 09:40:00,128.06,128.44,127.81,128.4,782298.0,128.06,128.44,127.81,128.4,782298.0
2023-10-02 09:45:00,128.39,128.7,128.11,128.38,999012.0,128.39,128.7,128.11,128.38,999012.0
2023-10-02 09:50:00,128.39,128.64,128.08,128.37,702515.0,128.39,128.64,128.08,128.37,702515.0
2023-10-02 09:55:00,128.37,128.48,127.97,128.19,549008.0,128.37,128.48,127.97,128.19,549008.0
2023-10-02 10:00:00,128.18,129.42,128.08,129.35,1049208.0,128.18,129.42,128.08,129.35,1049208.0
2023-10-02 10:05:00,129.33,129.5,129.01,129.03,736737.0,129.33,129.5,129.01,129.03,736737.0
2023-10-02 10:10:00,129.04,129.09,128.45,128.48,569297.0,129.04,129.09,128.45,128.48,569297.0
2023-10-02 10:15:00,128.48,128.81,128.41,128.44,491367.0,128.48,128.81,128.41,128.44,491367.0
2023-10-02 10:20:00,128.43,128.9,128.24,128.87,518707.0,128.43,128.9,128.24,128.87,518707.0
2023-10-02 10:25:00,128.87,129.08,128.63,128.69,497058.0,128.87,129.08,128.63,128.69,497058.0
2023-10-02 10:30:00,128.71,128.86,128.35,128.7,485161.0,128.71,128.86,128.35,128.7,485161.0
2023-10-02 10:35:00,128.7,128.9,128.59,128.85,344748.0,128.7,128.9,128.59,128.85,344748.0
2023-10-02 10:40:00,128.85,129.12,128.75,128.96,507590.0,128.85,129.12,128.75,128.96,507590.0
2023-10-02 10:45:00,128.97,129.39,128.89,129.36,477242.0,128.97,129.39,128.89,129.36,477242.0
2023-10-02 10:50:00,129.35,129.57,129.09,129.22,492198.0,129.35,129.57,129.09,129.22,492198.0
2023-10-02 10:55:00,129.23,129.34,129.04,129.12,433077.0,129.23,129.34,129.04,129.12,433077.0
2023-10-02 11:00:00,129.13,129.44,129.06,129.25,388867.0,129.13,129.44,129.06,129.25,388867.0
2023-10-02 11:05:00,129.23,129.26,128.95,129.15,432126.0,129.23,129.26,128.95,129.15,432126.0
2023-10-02 11:10:00,129.15,129.66,129.1,129.65,510721.0,129.15,129.66,129.1,129.65,510721.0
2023-10-02 11:15:00,129.64,129.97,129.61,129.82,575118.0,129.64,129.97,129.61,129.82,575118.0
2023-10-02 11:20:00,129.81,130.46,129.8,130.42,916553.0,129.81,130.46,129.8,130.42,916553.0
2023-10-02 11:25:00,130.42,130.47,130.22,130.26,615207.0,130.42,130.47,130.22,130.26,615207.0
2023-10-02 11:30:00,130.26,130.29,129.88,129.89,540794.0,130.26,130.29,129.88,129.89,540794.0
2023-10-02 11:35:00,129.89,129.95,129.58,129.63,399215.0,129.89,129.95,129.58,129.63,399215.0
2023-10-02 11:40:00,129.62,129.8,129.07,129.07,531517.0,129.62,129.8,129.07,129.07,531517.0
2023-10-02 11:45:00,129.09,129.21,128.96,129.08,561587.0,129.09,129.21,128.96,129.08,561587.0
2023-10-02 11:50:00,129.06,129.35,128.78,128.9,431540.0,129.06,129.35,128.78,128.9,431540.0
2023-10-02 11:55:00,128.9,129.13,128.82,129.08,271687.0,128.9,129.13,128.82,129.08,271687.0
2023-10-02 12:00:00,129.08,129.2,128.93,129.03,374307.0,129.08,129.2,128.93,129.03,374307.0
2023-10-02 12:05:00,129.03,129.09,128.75,128.82,297086.0,129.03,129.09,128.75,128.82,297086.0
2023-10-02 12:10:00,128.81,128.99,128.74,128.95,369940.0,128.81,128.99,128.74,128.95,369940.0
2023-10-02 12:15:00,128.95,129.16,128.93,129.03,351165.0,128.95,129.16,128.93,129.03,351165.0
2023-10-02 12:20:00,129.04,129.34,128.97,129.3,399873.0,129.04,129.34,128.97,129.3,399873.0
2023-10-02 12:25:00,129.3,129.32,128.87,129.02,304070.0,129.3,129.32,128.87,129.02,304070.0
2023-10-02 12:30:00,129.02,129.09,128.88,129.01,200127.0,129.02,129.09,128.88,129.01,200127.0
2023-10-02 12:35:00,129.01,129.13,128.87,128.95,247983.0,129.01,129.13,128.87,128.95,247983.0
2023-10-02 12:40:00,128.97,129.04,128.78,128.89,199857.0,128.97,129.04,128.78,128.89,199857.0
2023-10-02 12:45:00,128.88,129.11,128.75,128.8,268600.0,128.88,129.11,128.75,128.8,268600.0
2023-10-02 12:50:00,128.8,128.88,128.62,128.63,287966.0,128.8,128.88,128.62,128.63,287966.0
2023-10-02 12:55:00,128.63,128.78,128.57,128.71,288214.0,128.63,128.78,128.57,128.71,288214.0
2023-10-02 13:00:00,128.71,129.0,128.69,128.9,285059.0,128.71,129.0,128.69,128.9,285059.0
2023-10-02 13:05:00,128.91,128.95,128.62,128.66,215043.0,128.91,128.95,128.62,128.66,215043.0
2023-10-02 13:10:00,128.67,128.71,128.26,128.28,397293.0,128.67,128.71,128.26,128.28,397293.0
2023-10-02 13:15:00,128.28,128.71,128.27,128.61,358263.0,128.28,128.71,128.27,128.61,358263.0
2023-10-02 13:20:00,128.63,128.82,128.6,128.66,380494.0,128.63,128.82,128.6,128.66,380494.0
2023-10-02 13:25:00,128.66,128.82,128.6,128.75,215483.0,128.66,128.82,128.6,128.75,215483.0
2023-10-02 13:30:00,128.75,128.84,128.58,128.62,228854.0,128.75,128.84,128.58,128.62,228854.0
2023-10-02 13:35:00,128.61,128.79,128.59,128.66,146368.0,128.61,128.79,128.59,128.66,146368.0
2023-10-02 13:40:00,128.66,128.84,128.65,128.81,209532.0,128.66,128.84,128.65,128.81,209532.0
2023-10-02 13:45:00,128.81,128.94,128.76,128.84,246814.0,128.81,128.94,128.76,128.84,246814.0
2023-10-02 13:50:00,128.84,128.94,128.81,128.87,189621.0,128.84,128.94,128.81,128.87,189621.0
2023-10-02 13:55:00,128.88,128.93,128.74,128.83,229006.0,128.88,128.93,128.74,128.83,229006.0
2023-10-02 14:00:00,128.83,128.99,128.79,128.86,257312.0,128.83,128.99,128.79,128.86,257312.0
2023-10-02 14:05:00,128.87,129.11,128.87,129.08,356801.0,128.87,129.11,128.87,129.08,356801.0
2023-10-02 14:10:00,129.08,129.48,129.06,129.48,566758.0,129.08,129.48,129.06,129.48,566758.0
2023-10-02 14:15:00,129.47,129.54,128.98,129.04,491953.0,129.47,129.54,128.98,129.04,491953.0
2023-10-02 14:20:00,129.03,129.08,128.86,128.94,333347.0,129.03,129.08,128.86,128.94,333347.0
2023-10-02 14:25:00,128.95,128.98,128.55,128.59,301070.0,128.95,128.98,128.55,128.59,301070.0
2023-10-02 14:30:00,128.59,128.81,128.59,128.75,298345.0,128.59,128.81,128.59,128.75,298345.0
2023-10-02 14:35:00,128.75,128.91,128.64,128.67,197923.0,128.75,128.91,128.64,128.67,197923.0
2023-10-02 14:40:00,128.68,128.75,128.57,128.74,226610.0,128.68,128.75,128.57,128.74,226610.0
2023-10-02 14:45:00,128.75,128.9,128.74,128.88,223558.0,128.75,128.9,128.74,128.88,223558.0
2023-10-02 14:50:00,128.88,129.12,128.83,128.94,285215.0,128.88,129.12,128.83,128.94,285215.0
2023-10-02 14:55:00,128.94,129.02,128.85,128.97,213717.0,128.94,129.02,128.85,128.97,213717.0
2023-10-02 15:00:00,128.96,128.99,128.64,128.71,307012.0,128.96,128.99,128.64,128.71,307012.0
2023-10-02 15:05:00,128.73,128.91,128.62,128.84,291579.0,128.73,128.91,128.62,128.84,291579.0
2023-10-02 15:10:00,128.85,129.0,128.76,128.85,292281.0,128.85,129.0,128.76,128.85,292281.0
2023-10-02 15:15:00,128.83,129.01,128.83,128.86,301386.0,128.83,129.01,128.83,128.86,301386.0
2023-10-02 15:20:00,128.85,129.19,128.81,129.0,366184.0,128.85,129.19,128.81,129.0,366184.0
2023-10-02 15:25:00,128.98,129.06,128.85,129.02,356935.0,128.98,129.06,128.85,129.02,356935.0
2023-10-02 15:30:00,129.02,129.26,128.95,129.21,457319.0,129.02,129.26,128.95,129.21,457319.0
2023-10-02 15:35:00,129.21,129.23,128.97,129.05,270172.0,129.21,129.23,128.97,129.05,270172.0
2023-10-02 15:40:00,129.05,129.09,128.92,128.94,353577.0,129.05,129.09,128.92,128.94,353577.0
2023-10-02 15:45:00,128.94,129.06,128.88,128.92,475493.0,128.94,129.06,128.88,128.92,475493.0
2023-10-02 15:50:00,128.92,129.32,128.84,129.29,748831.0,128.92,129.32,128.84,129.29,748831.0
2023-10-02 15:55:00,129.3,129.47,129.27,129.46,1527031.0,129.3,129.47,129.27,129.46,1527031.0
2023-10-03 09:30:00,128.12,128.52,127.77,128.3,1499355.0,128.12,128.52,127.77,128.3,1499355.0
2023-10-03 09:35:00,128.27,128.32,127.75,127.76,699298.0,128.27,128.32,127.75,127.76,699298.0
2023-10-03 09:40:00,127.75,128.1,127.15,127.38,832065.0,127.75,128.1,127.15,127.38,832065.0
2023-10-03 09:45:00,127.39,127.4,126.81,127.05,816497.0,127.39,127.4,126.81,127.05,816497.0
2023-10-03 09:50:00,127.12,127.73,127.1,127.7,786249.0,127.12,127.73,127.1,127.7,786249.0
2023-10-03 09:55:00,127.7,127.85,127.4,127.44,485072.0,127.7,127.85,127.4,127.44,485072.0
2023-10-03 10:00:00,127.44,127.45,126.11,126.17,1365367.0,127.44,127.45,126.11,126.17,1365367.0
2023-10-03 10:05:00,126.2,126.38,125.89,125.91,1079175.0,126.2,126.38,125.89,125.91,1079175.0
2023-10-03 10:10:00,125.92,126.48,125.9,126.03,721354.0,125.92,126.48,125.9,126.03,721354.0
2023-10-03 10:15:00,126.03,126.04,125.58,125.84,770160.0,126.03,126.04,125.58,125.84,770160.0
2023-10-03 10:20:00,125.86,125.98,125.67,125.81,671688.0,125.86,125.98,125.67,125.81,671688.0
2023-10-03 10:25:00,125.81,126.13,125.77,125.94,526997.0,125.81,126.13,125.77,125.94,526997.0
2023-10-03 10:30:00,125.9,126.25,125.8,126.09,489397.0,125.9,126.25,125.8,126.09,489397.0
2023-10-03 10:35:00,126.1,126.43,125.82,125.88,450898.0,126.1,126.43,125.82,125.88,450898.0
2023-10-03 10:40:00,125.88,126.16,125.84,126.08,372057.0,125.88,126.16,125.84,126.08,372057.0
2023-10-03 10:45:00,126.08,126.12,125.73,125.83,459417.0,126.08,126.12,125.73,125.83,459417.0
2023-10-03 10:50:00,125.84,125.89,125.64,125.65,411641.0,125.84,125.89,125.64,125.65,411641.0
2023-10-03 10:55:00,125.64,125.73,125.32,125.32,700713.0,125.64,125.73,125.32,125.32,700713.0
2023-10-03 11:00:00,125.32,125.42,125.1,125.25,557801.0,125.32,125.42,125.1,125.25,557801.0
2023-10-03 11:05:00,125.25,125.3,125.04,125.04,504493.0,125.25,125.3,125.04,125.04,504493.0
2023-10-03 11:10:00,125.04,125.28,124.97,125.07,634373.0,125.04,125.28,124.97,125.07,634373.0
2023-10-03 11:15:00,125.08,125.23,124.97,125.16,545069.0,125.08,125.23,124.97,125.16,545069.0
2023-10-03 11:20:00,125.16,125.34,124.97,125.1,377924.0,125.16,125.34,124.97,125.1,377924.0
2023-10-03 11:25:00,125.11,125.27,124.97,125.15,314865.0,125.11,125.27,124.97,125.15,314865.0
2023-10-03 11:30:00,125.15,125.3,124.88,124.88,446428.0,125.15,125.3,124.88,124.88,446428.0
2023-10-03 11:35:00,124.88,124.94,124.8,124.92,610574.0,124.88,124.94,124.8,124.92,610574.0
2023-10-03 11:40:00,124.93,125.07,124.83,124.94,468814.0,124.93,125.07,124.83,124.94,468814.0
2023-10-03 11:45:00,124.93,125.05,124.83,124.95,348521.0,124.93,125.05,124.83,124.95,348521.0
2023-10-03 11:50:00,124.95,125.06,124.81,124.84,504509.0,124.95,125.06,124.81,124.84,504509.0
2023-10-03 11:55:00,124.83,125.16,124.83,125.12,377397.0,124.83,125.16,124.83,125.12,377397.0
2023-10-03 12:00:00,125.13,125.42,125.1,125.3,384439.0,125.13,125.42,125.1,125.3,384439.0
2023-10-03 12:05:00,125.3,125.33,125.12,125.19,341518.0,125.3,125.33,125.12,125.19,341518.0
2023-10-03 12:10:00,125.19,125.37,125.14,125.36,331440.0,125.19,125.37,125.14,125.36,331440.0
2023-10-03 12:15:00,125.35,125.49,125.22,125.41,252929.0,125.35,125.49,125.22,125.41,252929.0
2023-10-03 12:20:00,125.4,125.5,125.32,125.47,244706.0,125.4,125.5,125.32,125.47,244706.0
2023-10-03 12:25:00,125.47,125.7,125.34,125.59,342803.0,125.47,125.7,125.34,125.59,342803.0
2023-10-03 12:30:00,125.57,125.65,125.33,125.34,292442.0,125.57,125.65,125.33,125.34,292442.0
2023-10-03 12:35:00,125.34,125.49,125.25,125.33,345950.0,125.34,125.49,125.25,125.33,345950.0
2023-10-03 12:40:00,125.33,125.48,125.26,125.28,225984.0,125.33,125.48,125.26,125.28,225984.0
2023-10-03 12:45:00,125.3,125.4,125.22,125.35,221967.0,125.3,125.4,125.22,125.35,221967.0
2023-10-03 12:50:00,125.35,125.42,125.25,125.32,182552.0,125.35,125.42,125.25,125.32,182552.0
2023-10-03 12:55:00,125.32,125.58,125.29,125.46,294370.0,125.32,125.58,125.29,125.46,294370.0
2023-10-03 13:00:00,125.44,125.67,125.44,125.66,296865.0,125.44,125.67,125.44,125.66,296865.0
2023-10-03 13:05:00,125.67,125.72,125.42,125.47,271128.0,125.67,125.72,125.42,125.47,271128.0
2023-10-03 13:10:00,125.48,125.51,125.25,125.39,311364.0,125.48,125.51,125.25,125.39,311364.0
2023-10-03 13:15:00,125.4,125.45,125.21,125.29,200197.0,125.4,125.45,125.21,125.29,200197.0
2023-10-03 13:20:00,125.29,125.34,125.18,125.26,243372.0,125.29,125.34,125.18,125.26,243372.0
2023-10-03 13:25:00,125.27,125.29,125.02,125.1,307377.0,125.27,125.29,125.02,125.1,307377.0
2023-10-03 13:30:00,125.1,125.1,124.85,124.87,416326.0,125.1,125.1,124.85,124.87,416326.0
2023-10-03 13:35:00,124.87,124.92,124.77,124.88,287381.0,124.87,124.92,124.77,124.88,287381.0
2023-10-03 13:40:00,124.89,124.96,124.85,124.86,191799.0,124.89,124.96,124.85,124.86,191799.0
2023-10-03 13:45:00,124.86,124.95,124.68,124.74,283828.0,124.86,124.95,124.68,124.74,283828.0
2023-10-03 13:50:00,124.76,124.81,124.59,124.72,326005.0,124.76,124.81,124.59,124.72,326005.0
2023-10-03 13:55:00,124.71,124.72,124.58,124.62,271100.0,124.71,124.72,124.58,124.62,271100.0
2023-10-03 14:00:00,124.61,124.72,124.57,124.59,347208.0,124.61,124.72,124.57,124.59,347208.0
2023-10-03 14:05:00,124.6,124.7,124.52,124.69,253277.0,124.6,124.7,124.52,124.69,253277.0
2023-10-03 14:10:00,124.68,124.75,124.54,124.62,212005.0,124.68,124.75,124.54,124.62,212005.0
2023-10-03 14:15:00,124.62,124.64,124.44,124.59,300436.0,124.62,124.64,124.44,124.59,300436.0
2023-10-03 14:20:00,124.58,124.77,124.56,124.75,225926.0,124.58,124.77,124.56,124.75,225926.0
2023-10-03 14:25:00,124.75,124.83,124.56,124.63,269815.0,124.75,124.83,124.56,124.63,269815.0
2023-10-03 14:30:00,124.63,124.82,124.6,124.73,209669.0,124.63,124.82,124.6,124.73,209669.0
2023-10-03 14:35:00,124.73,124.8,124.65,124.77,225280.0,124.73,124.8,124.65,124.77,225280.0
2023-10-03 14:40:00,124.78,124.78,124.59,124.67,286711.0,124.78,124.78,124.59,124.67,286711.0
2023-10-03 14:45:00,124.66,124.72,124.54,124.59,212955.0,124.66,124.72,124.54,124.59,212955.0
2023-10-03 14:50:00,124.59,124.67,124.41,124.56,332628.0,124.59,124.67,124.41,124.56,332628.0
2023-10-03 14:55:00,124.57,124.68,124.5,124.61,209954.0,124.57,124.68,124.5,124.61,209954.0
2023-10-03 15:00:00,124.61,124.78,124.51,124.66,257701.0,124.61,124.78,124.51,124.66,257701.0
2023-10-03 15:05:00,124.67,124.67,124.37,124.5,432979.0,124.67,124.67,124.37,124.5,432979.0
2023-10-03 15:10:00,124.49,124.64,124.42,124.47,322161.0,124.49,124.64,124.42,124.47,322161.0
2023-10-03 15:15:00,124.45,124.59,124.43,124.45,303435.0,124.45,124.59,124.43,124.45,303435.0
2023-10-03 15:20:00,124.46,124.56,124.42,124.47,258950.0,124.46,124.56,124.42,124.47,258950.0
2023-10-03 15:25:00,124.47,124.5,124.34,124.43,312375.0,124.47,124.5,124.34,124.43,312375.0
2023-10-03 15:30:00,124.44,124.5,124.3,124.32,366144.0,124.44,124.5,124.3,124.32,366144.0
2023-10-03 15:35:00,124.32,124.44,124.25,124.41,467230.0,124.32,124.44,124.25,124.41,467230.0
2023-10-03 15:40:00,124.41,124.65,124.33,124.59,672278.0,124.41,124.65,124.33,124.59,672278.0
2023-10-03 15:45:00,124.6,124.74,124.55,124.65,608708.0,124.6,124.74,124.55,124.65,608708.0
2023-10-03 15:50:00,124.65,124.89,124.61,124.72,923357.0,124.65,124.89,124.61,124.72,923357.0
2023-10-03 15:55:00,124.72,124.84,124.57,124.78,2287646.0,124.72,124.84,124.57,124.78,2287646.0
2023-10-04 09:30:00,126.06,126.6,125.68,126.38,1663186.0,126.06,126.6,125.68,126.38,1663186.0
2023-10-04 09:35:00,126.38,126.89,126.28,126.8,966180.0,126.38,126.89,126.28,126.8,966180.0
2023-10-04 09:40:00,126.79,126.85,126.18,126.42,833377.0,126.79,126.85,126.18,126.42,833377.0
2023-10-04 09:45:00,126.43,127.27,126.23,127.17,929148.0,126.43,127.27,126.23,127.17,929148.0
2023-10-04 09:50:00,127.18,127.28,126.62,126.94,779569.0,127.18,127.28,126.62,126.94,779569.0
2023-10-04 09:55:00,126.94,127.02,126.46,126.63,546753.0,126.94,127.02,126.46,126.63,546753.0
2023-10-04 10:00:00,126.6,126.79,126.05,126.13,681274.0,126.6,126.79,126.05,126.13,681274.0
2023-10-04 10:05:00,126.13,126.27,125.81,125.96,580952.0,126.13,126.27,125.81,125.96,580952.0
2023-10-04 10:10:00,125.96,126.49,125.91,126.29,551505.0,125.96,126.49,125.91,126.29,551505.0
2023-10-04 10:15:00,126.3,126.58,126.17,126.57,461406.0,126.3,126.58,126.17,126.57,461406.0
2023-10-04 10:20:00,126.59,126.64,126.13,126.34,545796.0,126.59,126.64,126.13,126.34,545796.0
2023-10-04 10:25:00,126.32,126.6,126.12,126.2,511406.0,126.32,126.6,126.12,126.2,511406.0
2023-10-04 10:30:00,126.27,127.24,126.25,127.22,665240.0,126.27,127.24,126.25,127.22,665240.0
2023-10-04 10:35:00,127.22,127.26,126.91,126.93,642817.0,127.22,127.26,126.91,126.93,642817.0
2023-10-04 10:40:00,126.94,127.36,126.86,127.12,513292.0,126.94,127.36,126.86,127.12,513292.0
2023-10-04 10:45:00,127.11,127.19,126.46,126.47,407659.0,127.11,127.19,126.46,126.47,407659.0
2023-10-04 10:50:00,126.47,126.59,126.34,126.39,317366.0,126.47,126.59,126.34,126.39,317366.0
2023-10-04 10:55:00,126.4,126.47,126.2,126.33,387688.0,126.4,126.47,126.2,126.33,387688.0
2023-10-04 11:00:00,126.31,126.49,126.1,126.41,346252.0,126.31,126.49,126.1,126.41,346252.0
2023-10-04 11:05:00,126.41,126.42,126.21,126.32,267826.0,126.41,126.42,126.21,126.32,267826.0
2023-10-04 11:10:00,126.35,126.5,126.23,126.31,377510.0,126.35,126.5,126.23,126.31,377510.0
2023-10-04 11:15:00,126.3,126.57,126.28,126.53,454404.0,126.3,126.57,126.28,126.53,454404.0
2023-10-04 11:20:00,126.51,126.67,126.17,126.17,513033.0,126.51,126.67,126.17,126.17,513033.0
2023-10-04 11:25:00,126.18,126.35,126.11,126.14,348884.0,126.18,126.35,126.11,126.14,348884.0
2023-10-04 11:30:00,126.14,126.23,126.01,126.19,372785.0,126.14,126.23,126.01,126.19,372785.0
2023-10-04 11:35:00,126.19,126.41,126.11,126.34,338894.0,126.19,126.41,126.11,126.34,338894.0
2023-10-04 11:40:00,126.34,126.35,125.96,126.11,285495.0,126.34,126.35,125.96,126.11,285495.0
2023-10-04 11:45:00,126.1,126.39,125.9,126.23,359982.0,126.1,126.39,125.9,126.23,359982.0
2023-10-04 11:50:00,126.22,126.38,126.1,126.28,256504.0,126.22,126.38,126.1,126.28,256504.0
2023-10-04 11:55:00,126.27,126.53,126.26,126.53,326923.0,126.27,126.53,126.26,126.53,326923.0
2023-10-04 12:00:00,126.51,126.54,126.06,126.08,354431.0,126.51,126.54,126.06,126.08,354431.0
2023-10-04 12:05:00,126.1,126.21,126.07,126.12,274723.0,126.1,126.21,126.07,126.12,274723.0
2023-10-04 12:10:00,126.1,126.24,125.86,125.98,359511.0,126.1,126.24,125.86,125.98,359511.0
2023-10-04 12:15:00,125.98,126.08,125.88,126.05,243182.0,125.98,126.08,125.88,126.05,243182.0
2023-10-04 12:20:00,126.05,126.23,125.93,125.96,382131.0,126.05,126.23,125.93,125.96,382131.0
2023-10-04 12:25:00,125.98,126.27,125.97,126.22,211100.0,125.98,126.27,125.97,126.22,211100.0
2023-10-04 12:30:00,126.23,126.42,126.15,126.4,270814.0,126.23,126.42,126.15,126.4,270814.0
2023-10-04 12:35:00,126.4,126.48,126.29,126.35,289379.0,126.4,126.48,126.29,126.35,289379.0
2023-10-04 12:40:00,126.36,126.47,126.34,126.4,223332.0,126.36,126.47,126.34,126.4,223332.0
2023-10-04 12:45:00,126.41,126.89,126.39,126.88,527893.0,126.41,126.89,126.39,126.88,527893.0
2023-10-04 12:50:00,126.88,126.93,126.7,126.73,372748.0,126.88,126.93,126.7,126.73,372748.0
2023-10-04 12:55:00,126.73,126.77,126.5,126.59,308041.0,126.73,126.77,126.5,126.59,308041.0
2023-10-04 13:00:00,126.59,126.77,126.49,126.5,300163.0,126.59,126.77,126.49,126.5,300163.0
2023-10-04 13:05:00,126.49,126.85,126.47,126.79,305412.0,126.49,126.85,126.47,126.79,305412.0
2023-10-04 13:10:00,126.79,126.84,126.57,126.58,217637.0,126.79,126.84,126.57,126.58,217637.0
2023-10-04 13:15:00,126.59,126.76,126.56,126.65,160379.0,126.59,126.76,126.56,126.65,160379.0
2023-10-04 13:20:00,126.66,126.74,126.44,126.51,228618.0,126.66,126.74,126.44,126.51,228618.0
2023-10-04 13:25:00,126.52,126.54,126.37,126.43,241117.0,126.52,126.54,126.37,126.43,241117.0
2023-10-04 13:30:00,126.44,126.61,126.31,126.59,221151.0,126.44,126.61,126.31,126.59,221151.0
2023-10-04 13:35:00,126.59,126.64,126.48,126.64,174505.0,126.59,126.64,126.48,126.64,174505.0
2023-10-04 13:40:00,126.64,126.64,126.33,126.59,278298.0,126.64,126.64,126.33,126.59,278298.0
2023-10-04 13:45:00,126.59,126.61,126.5,126.53,157993.0,126.59,126.61,126.5,126.53,157993.0
2023-10-04 13:50:00,126.52,126.54,126.22,126.32,232300.0,126.52,126.54,126.22,126.32,232300.0
2023-10-04 13:55:00,126.31,126.44,126.21,126.25,217781.0,126.31,126.44,126.21,126.25,217781.0
2023-10-04 14:00:00,126.25,126.36,126.1,126.35,275629.0,126.25,126.36,126.1,126.35,275629.0
2023-10-04 14:05:00,126.35,126.42,126.11,126.13,237289.0,126.35,126.42,126.11,126.13,237289.0
2023-10-04 14:10:00,126.12,126.31,126.08,126.23,242668.0,126.12,126.31,126.08,126.23,242668.0
2023-10-04 14:15:00,126.24,126.36,126.19,126.35,236027.0,126.24,126.36,126.19,126.35,236027.0
2023-10-04 14:20:00,126.35,126.37,125.82,125.91,287671.0,126.35,126.37,125.82,125.91,287671.0
2023-10-04 14:25:00,125.91,126.2,125.86,126.18,259618.0,125.91,126.2,125.86,126.18,259618.0
2023-10-04 14:30:00,126.18,126.25,125.91,125.93,206502.0,126.18,126.25,125.91,125.93,206502.0
2023-10-04 14:35:00,125.92,126.15,125.87,126.15,246456.0,125.92,126.15,125.87,126.15,246456.0
2023-10-04 14:40:00,126.14,126.43,126.11,126.41,210602.0,126.14,126.43,126.11,126.41,210602.0
2023-10-04 14:45:00,126.39,126.52,126.3,126.3,260324.0,126.39,126.52,126.3,126.3,260324.0
2023-10-04 14:50:00,126.3,126.31,126.15,126.2,213440.0,126.3,126.31,126.15,126.2,213440.0
2023-10-04 14:55:00,126.2,126.41,126.17,126.38,210210.0,126.2,126.41,126.17,126.38,210210.0
2023-10-04 15:00:00,126.39,126.57,126.36,126.44,238026.0,126.39,126.57,126.36,126.44,238026.0
2023-10-04 15:05:00,126.45,126.71,126.36,126.69,271224.0,126.45,126.71,126.36,126.69,271224.0
2023-10-04 15:10:00,126.69,126.89,126.64,126.81,422297.0,126.69,126.89,126.64,126.81,422297.0
2023-10-04 15:15:00,126.81,126.99,126.75,126.88,385993.0,126.81,126.99,126.75,126.88,385993.0
2023-10-04 15:20:00,126.88,126.91,126.79,126.9,246085.0,126.88,126.91,126.79,126.9,246085.0
2023-10-04 15:25:00,126.88,126.95,126.78,126.84,319207.0,126.88,126.95,126.78,126.84,319207.0
2023-10-04 15:30:00,126.85,127.04,126.8,126.95,387113.0,126.85,127.04,126.8,126.95,387113.0
2023-10-04 15:35:00,126.94,127.2,126.94,127.14,395230.0,126.94,127.2,126.94,127.14,395230.0
2023-10-04 15:40:00,127.14,127.27,127.08,127.11,382442.0,127.14,127.27,127.08,127.11,382442.0
2023-10-04 15:45:00,127.09,127.3,127.03,127.04,445702.0,127.09,127.3,127.03,127.04,445702.0
2023-10-04 15:50:00,127.02,127.22,126.82,127.15,810687.0,127.02,127.22,126.82,127.15,810687.0
2023-10-04 15:55:00,127.13,127.14,126.85,126.89,1838314.0,127.13,127.14,126.85,126.89,1838314.0
2023-10-05 09:30:00,126.77,126.77,125.93,126.09,1202187.0,126.77,126.77,125.93,126.09,1202187.0
2023-10-05 09:35:00,126.1,126.28,125.89,125.92,804586.0,126.1,126.28,125.89,125.92,804586.0
2023-10-05 09:40:00,125.91,126.12,125.65,126.11,620352.0,125.91,126.12,125.65,126.11,620352.0
2023-10-05 09:45:00,126.11,126.12,125.54,125.56,593673.0,126.11,126.12,125.54,125.56,593673.0
2023-10-05 09:50:00,125.56,125.83,125.44,125.56,504649.0,125.56,125.83,125.44,125.56,504649.0
2023-10-05 09:55:00,125.57,125.94,125.55,125.77,496029.0,125.57,125.94,125.55,125.77,496029.0
2023-10-05 10:00:00,125.77,125.79,125.02,125.04,804133.0,125.77,125.79,125.02,125.04,804133.0
2023-10-05 10:05:00,125.05,125.26,124.97,125.2,436217.0,125.05,125.26,124.97,125.2,436217.0
2023-10-05 10:10:00,125.21,125.29,125.01,125.1,357549.0,125.21,125.29,125.01,125.1,357549.0
2023-10-05 10:15:00,125.1,125.33,125.04,125.28,457272.0,125.1,125.33,125.04,125.28,457272.0
2023-10-05 10:20:00,125.29,125.43,125.01,125.03,550063.0,125.29,125.43,125.01,125.03,550063.0
2023-10-05 10:25:00,125.03,125.49,125.02,125.31,351986.0,125.03,125.49,125.02,125.31,351986.0
2023-10-05 10:30:00,125.31,125.31,124.99,125.04,381275.0,125.31,125.31,124.99,125.04,381275.0
2023-10-05 10:35:00,125.04,125.05,124.48,124.61,705813.0,125.04,125.05,124.48,124.61,705813.0
2023-10-05 10:40:00,124.6,124.66,124.38,124.59,461914.0,124.6,124.66,124.38,124.59,461914.0
2023-10-05 10:45:00,124.57,124.79,124.36,124.51,616781.0,124.57,124.79,124.36,124.51,616781.0
2023-10-05 10:50:00,124.51,124.67,124.38,124.61,344534.0,124.51,124.67,124.38,124.61,344534.0
2023-10-05 10:55:00,124.6,124.67,124.38,124.51,304841.0,124.6,124.67,124.38,124.51,304841.0
2023-10-05 11:00:00,124.5,124.73,124.37,124.41,374809.0,124.5,124.73,124.37,124.41,374809.0
2023-10-05 11:05:00,124.4,124.51,124.33,124.42,367140.0,124.4,124.51,124.33,124.42,367140.0
2023-10-05 11:10:00,124.42,124.66,124.37,124.47,321061.0,124.42,124.66,124.37,124.47,321061.0
2023-10-05 11:15:00,124.47,124.72,124.46,124.62,357732.0,124.47,124.72,124.46,124.62,357732.0
2023-10-05 11:20:00,124.63,124.93,124.6,124.87,351514.0,124.63,124.93,124.6,124.87,351514.0
2023-10-05 11:25:00,124.85,124.87,124.61,124.72,321095.0,124.85,124.87,124.61,124.72,321095.0
2023-10-05 11:30:00,124.72,124.74,124.49,124.58,255153.0,124.72,124.74,124.49,124.58,255153.0
2023-10-05 11:35:00,124.57,124.77,124.56,124.77,225835.0,124.57,124.77,124.56,124.77,225835.0
2023-10-05 11:40:00,124.77,124.96,124.75,124.78,353399.0,124.77,124.96,124.75,124.78,353399.0
2023-10-05 11:45:00,124.78,124.97,124.72,124.84,183710.0,124.78,124.97,124.72,124.84,183710.0
2023-10-05 11:50:00,124.83,125.2,124.77,125.2,385609.0,124.83,125.2,124.77,125.2,385609.0
2023-10-05 11:55:00,125.19,125.22,124.94,125.04,356606.0,125.19,125.22,124.94,125.04,356606.0
2023-10-05 12:00:00,125.05,125.28,124.95,125.26,304435.0,125.05,125.28,124.95,125.26,304435.0
2023-10-05 12:05:00,125.26,125.44,125.25,125.35,309699.0,125.26,125.44,125.25,125.35,309699.0
2023-10-05 12:10:00,125.34,125.64,125.29,125.63,393932.0,125.34,125.64,125.29,125.63,393932.0
2023-10-05 12:15:00,125.64,125.65,125.41,125.56,300838.0,125.64,125.65,125.41,125.56,300838.0
2023-10-05 12:20:00,125.57,125.74,125.55,125.62,284214.0,125.57,125.74,125.55,125.62,284214.0
2023-10-05 12:25:00,125.61,125.69,125.53,125.69,244545.0,125.61,125.69,125.53,125.69,244545.0
2023-10-05 12:30:00,125.7,125.79,125.54,125.57,331835.0,125.7,125.79,125.54,125.57,331835.0
2023-10-05 12:35:00,125.57,125.83,125.55,125.74,242550.0,125.57,125.83,125.55,125.74,242550.0
2023-10-05 12:40:00,125.73,125.76,125.55,125.57,207004.0,125.73,125.76,125.55,125.57,207004.0
2023-10-05 12:45:00,125.58,125.67,125.48,125.51,176133.0,125.58,125.67,125.48,125.51,176133.0
2023-10-05 12:50:00,125.5,125.7,125.49,125.65,225714.0,125.5,125.7,125.49,125.65,225714.0
2023-10-05 12:55:00,125.64,125.68,125.52,125.67,151007.0,125.64,125.68,125.52,125.67,151007.0
2023-10-05 13:00:00,125.67,125.75,125.56,125.57,134960.0,125.67,125.75,125.56,125.57,134960.0
2023-10-05 13:05:00,125.57,125.62,125.29,125.3,249766.0,125.57,125.62,125.29,125.3,249766.0
2023-10-05 13:10:00,125.3,125.65,125.27,125.63,209066.0,125.3,125.65,125.27,125.63,209066.0
2023-10-05 13:15:00,125.62,125.68,125.52,125.53,203478.0,125.62,125.68,125.52,125.53,203478.0
2023-10-05 13:20:00,125.52,125.68,125.44,125.51,154588.0,125.52,125.68,125.44,125.51,154588.0
2023-10-05 13:25:00,125.51,125.65,125.49,125.64,230309.0,125.51,125.65,125.49,125.64,230309.0
2023-10-05 13:30:00,125.63,125.67,125.39,125.54,373206.0,125.63,125.67,125.39,125.54,373206.0
2023-10-05 13:35:00,125.55,125.86,125.54,125.86,397007.0,125.55,125.86,125.54,125.86,397007.0
2023-10-05 13:40:00,125.86,125.97,125.8,125.83,290272.0,125.86,125.97,125.8,125.83,290272.0
2023-10-05 13:45:00,125.83,125.93,125.79,125.86,215016.0,125.83,125.93,125.79,125.86,215016.0
2023-10-05 13:50:00,125.87,125.91,125.67,125.68,268022.0,125.87,125.91,125.67,125.68,268022.0
2023-10-05 13:55:00,125.67,125.85,125.63,125.85,192149.0,125.67,125.85,125.63,125.85,192149.0
2023-10-05 14:00:00,125.84,126.2,125.83,126.11,439344.0,125.84,126.2,125.83,126.11,439344.0
2023-10-05 14:05:00,126.11,126.13,125.93,125.97,225610.0,126.11,126.13,125.93,125.97,225610.0
2023-10-05 14:10:00,125.98,126.06,125.92,126.03,194011.0,125.98,126.06,125.92,126.03,194011.0
2023-10-05 14:15:00,126.03,126.24,126.02,126.16,223949.0,126.03,126.24,126.02,126.16,223949.0
2023-10-05 14:20:00,126.15,126.18,125.93,126.0,245925.0,126.15,126.18,125.93,126.0,245925.0
2023-10-05 14:25:00,126.0,126.0,125.84,125.89,248333.0,126.0,126.0,125.84,125.89,248333.0
2023-10-05 14:30:00,125.88,126.16,125.88,126.16,276750.0,125.88,126.16,125.88,126.16,276750.0
2023-10-05 14:35:00,126.15,126.35,126.05,126.34,278385.0,126.15,126.35,126.05,126.34,278385.0
2023-10-05 14:40:00,126.35,126.45,126.22,126.29,299286.0,126.35,126.45,126.22,126.29,299286.0
2023-10-05 14:45:00,126.28,126.35,126.26,126.26,181258.0,126.28,126.35,126.26,126.26,181258.0
2023-10-05 14:50:00,126.27,126.39,126.23,126.31,249170.0,126.27,126.39,126.23,126.31,249170.0
2023-10-05 14:55:00,126.31,126.35,126.2,126.27,184973.0,126.31,126.35,126.2,126.27,184973.0
2023-10-05 15:00:00,126.27,126.34,126.11,126.12,288929.0,126.27,126.34,126.11,126.12,288929.0
2023-10-05 15:05:00,126.13,126.28,126.08,126.11,317818.0,126.13,126.28,126.08,126.11,317818.0
2023-10-05 15:10:00,126.11,126.21,125.93,126.04,302702.0,126.11,126.21,125.93,126.04,302702.0
2023-10-05 15:15:00,126.03,126.1,125.93,125.94,257517.0,126.03,126.1,125.93,125.94,257517.0
2023-10-05 15:20:00,125.94,126.0,125.83,125.86,286112.0,125.94,126.0,125.83,125.86,286112.0
2023-10-05 15:25:00,125.86,126.07,125.85,126.04,251787.0,125.86,126.07,125.85,126.04,251787.0
2023-10-05 15:30:00,126.05,126.13,125.92,125.96,334251.0,126.05,126.13,125.92,125.96,334251.0
2023-10-05 15:35:00,125.96,126.1,125.91,125.96,327760.0,125.96,126.1,125.91,125.96,327760.0
2023-10-05 15:40:00,125.95,126.08,125.95,125.99,288591.0,125.95,126.08,125.95,125.99,288591.0
2023-10-05 15:45:00,125.99,126.2,125.87,126.05,501864.0,125.99,126.2,125.87,126.05,501864.0
2023-10-05 15:50:00,126.05,126.13,125.89,125.93,531142.0,126.05,126.13,125.89,125.93,531142.0
2023-10-05 15:55:00,125.93,126.0,125.78,125.95,1358296.0,125.93,126.0,125.78,125.95,1358296.0
2023-10-06 09:30:00,124.19,125.37,124.13,124.99,1495860.0,124.19,125.37,124.13,124.99,1495860.0
2023-10-06 09:35:00,124.97,125.05,124.45,124.66,769336.0,124.97,125.05,124.45,124.66,769336.0
2023-10-06 09:40:00,124.64,124.99,124.53,124.87,565176.0,124.64,124.99,124.53,124.87,565176.0
2023-10-06 09:45:00,124.87,125.4,124.71,124.71,828387.0,124.87,125.4,124.71,124.71,828387.0
2023-10-06 09:50:00,124.74,125.17,124.7,125.14,499253.0,124.74,125.17,124.7,125.14,499253.0
2023-10-06 09:55:00,125.15,125.25,124.64,125.02,448150.0,125.15,125.25,124.64,125.02,448150.0
2023-10-06 10:00:00,125.03,125.03,124.56,124.8,434991.0,125.03,125.03,124.56,124.8,434991.0
2023-10-06 10:05:00,124.82,124.93,124.44,124.56,473807.0,124.82,124.93,124.44,124.56,473807.0
2023-10-06 10:10:00,124.53,125.01,124.45,124.88,547597.0,124.53,125.01,124.45,124.88,547597.0
2023-10-06 10:15:00,124.89,124.95,124.54,124.55,384164.0,124.89,124.95,124.54,124.55,384164.0
2023-10-06 10:20:00,124.55,124.96,124.36,124.94,554017.0,124.55,124.96,124.36,124.94,554017.0
2023-10-06 10:25:00,124.95,125.22,124.87,125.17,797418.0,124.95,125.22,124.87,125.17,797418.0
2023-10-06 10:30:00,125.17,125.82,125.16,125.7,868488.0,125.17,125.82,125.16,125.7,868488.0
2023-10-06 10:35:00,125.7,125.8,125.57,125.62,441257.0,125.7,125.8,125.57,125.62,441257.0
2023-10-06 10:40:00,125.61,125.64,125.42,125.61,321874.0,125.61,125.64,125.42,125.61,321874.0
2023-10-06 10:45:00,125.61,125.87,125.55,125.7,378695.0,125.61,125.87,125.55,125.7,378695.0
2023-10-06 10:50:00,125.71,125.85,125.68,125.75,366211.0,125.71,125.85,125.68,125.75,366211.0
2023-10-06 10:55:00,125.75,125.99,125.64,125.94,493843.0,125.75,125.99,125.64,125.94,493843.0
2023-10-06 11:00:00,125.95,126.21,125.84,126.19,484595.0,125.95,126.21,125.84,126.19,484595.0
2023-10-06 11:05:00,126.18,126.29,126.05,126.12,494422.0,126.18,126.29,126.05,126.12,494422.0
2023-10-06 11:10:00,126.13,126.26,126.0,126.09,479398.0,126.13,126.26,126.0,126.09,479398.0
2023-10-06 11:15:00,126.07,126.13,125.87,125.89,587089.0,126.07,126.13,125.87,125.89,587089.0
2023-10-06 11:20:00,125.88,126.05,125.82,126.05,190251.0,125.88,126.05,125.82,126.05,190251.0
2023-10-06 11:25:00,126.05,126.27,125.98,126.04,447616.0,126.05,126.27,125.98,126.04,447616.0
2023-10-06 11:30:00,126.05,126.57,126.03,126.55,525776.0,126.05,126.57,126.03,126.55,525776.0
2023-10-06 11:35:00,126.56,126.65,126.51,126.59,372726.0,126.56,126.65,126.51,126.59,372726.0
2023-10-06 11:40:00,126.6,126.82,126.56,126.71,478104.0,126.6,126.82,126.56,126.71,478104.0
2023-10-06 11:45:00,126.72,126.75,126.52,126.73,349650.0,126.72,126.75,126.52,126.73,349650.0
2023-10-06 11:50:00,126.75,126.81,126.65,126.78,311457.0,126.75,126.81,126.65,126.78,311457.0
2023-10-06 11:55:00,126.77,127.21,126.67,127.17,607722.0,126.77,127.21,126.67,127.17,607722.0
2023-10-06 12:00:00,127.16,127.36,127.11,127.15,462009.0,127.16,127.36,127.11,127.15,462009.0
2023-10-06 12:05:00,127.15,127.3,127.14,127.2,329864.0,127.15,127.3,127.14,127.2,329864.0
2023-10-06 12:10:00,127.2,127.23,127.11,127.2,261060.0,127.2,127.23,127.11,127.2,261060.0
2023-10-06 12:15:00,127.2,127.4,127.15,127.39,360949.0,127.2,127.4,127.15,127.39,360949.0
2023-10-06 12:20:00,127.39,127.39,126.85,126.93,449450.0,127.39,127.39,126.85,126.93,449450.0
2023-10-06 12:25:00,126.92,127.17,126.81,127.14,315367.0,126.92,127.17,126.81,127.14,315367.0
2023-10-06 12:30:00,127.15,127.22,126.92,126.92,247104.0,127.15,127.22,126.92,126.92,247104.0
2023-10-06 12:35:00,126.94,127.16,126.92,126.95,356337.0,126.94,127.16,126.92,126.95,356337.0
2023-10-06 12:40:00,126.96,127.09,126.93,127.06,296285.0,126.96,127.09,126.93,127.06,296285.0
2023-10-06 12:45:00,127.06,127.3,127.04,127.21,283187.0,127.06,127.3,127.04,127.21,283187.0
2023-10-06 12:50:00,127.22,127.3,127.05,127.13,209931.0,127.22,127.3,127.05,127.13,209931.0
2023-10-06 12:55:00,127.13,127.19,127.01,127.06,195623.0,127.13,127.19,127.01,127.06,195623.0
2023-10-06 13:00:00,127.06,127.19,127.04,127.11,141192.0,127.06,127.19,127.04,127.11,141192.0
2023-10-06 13:05:00,127.12,127.25,127.07,127.18,177489.0,127.12,127.25,127.07,127.18,177489.0
2023-10-06 13:10:00,127.19,127.42,127.06,127.38,374408.0,127.19,127.42,127.06,127.38,374408.0
2023-10-06 13:15:00,127.4,127.47,127.32,127.46,310628.0,127.4,127.47,127.32,127.46,310628.0
2023-10-06 13:20:00,127.46,127.61,127.44,127.51,487311.0,127.46,127.61,127.44,127.51,487311.0
2023-10-06 13:25:00,127.5,127.53,127.42,127.47,255886.0,127.5,127.53,127.42,127.47,255886.0
2023-10-06 13:30:00,127.47,127.66,127.46,127.64,273367.0,127.47,127.66,127.46,127.64,273367.0
2023-10-06 13:35:00,127.64,127.65,127.47,127.58,245962.0,127.64,127.65,127.47,127.58,245962.0
2023-10-06 13:40:00,127.58,127.64,127.36,127.44,203567.0,127.58,127.64,127.36,127.44,203567.0
2023-10-06 13:45:00,127.44,127.58,127.32,127.55,290816.0,127.44,127.58,127.32,127.55,290816.0
2023-10-06 13:50:00,127.54,127.58,127.45,127.55,236149.0,127.54,127.58,127.45,127.55,236149.0
2023-10-06 13:55:00,127.54,127.65,127.49,127.55,199438.0,127.54,127.65,127.49,127.55,199438.0
2023-10-06 14:00:00,127.55,127.66,127.48,127.63,233979.0,127.55,127.66,127.48,127.63,233979.0
2023-10-06 14:05:00,127.63,127.82,127.49,127.78,258937.0,127.63,127.82,127.49,127.78,258937.0
2023-10-06 14:10:00,127.79,127.99,127.76,127.83,364149.0,127.79,127.99,127.76,127.83,364149.0
2023-10-06 14:15:00,127.83,127.9,127.7,127.71,186086.0,127.83,127.9,127.7,127.71,186086.0
2023-10-06 14:20:00,127.7,127.84,127.68,127.73,213654.0,127.7,127.84,127.68,127.73,213654.0
2023-10-06 14:25:00,127.72,127.83,127.67,127.78,299558.0,127.72,127.83,127.67,127.78,299558.0
2023-10-06 14:30:00,127.77,127.81,127.6,127.81,248909.0,127.77,127.81,127.6,127.81,248909.0
2023-10-06 14:35:00,127.8,127.97,127.75,127.92,289637.0,127.8,127.97,127.75,127.92,289637.0
2023-10-06 14:40:00,127.92,128.07,127.89,128.03,321482.0,127.92,128.07,127.89,128.03,321482.0
2023-10-06 14:45:00,128.04,128.23,128.04,128.16,355445.0,128.04,128.23,128.04,128.16,355445.0
2023-10-06 14:50:00,128.16,128.18,128.05,128.06,233108.0,128.16,128.18,128.05,128.06,233108.0
2023-10-06 14:55:00,128.07,128.12,127.92,128.06,244969.0,128.07,128.12,127.92,128.06,244969.0
2023-10-06 15:00:00,128.05,128.06,127.89,127.92,220323.0,128.05,128.06,127.89,127.92,220323.0
2023-10-06 15:05:00,127.92,128.07,127.88,128.05,298506.0,127.92,128.07,127.88,128.05,298506.0
2023-10-06 15:10:00,128.04,128.04,127.74,127.84,339856.0,128.04,128.04,127.74,127.84,339856.0
2023-10-06 15:15:00,127.84,127.96,127.79,127.96,244141.0,127.84,127.96,127.79,127.96,244141.0
2023-10-06 15:20:00,127.96,128.12,127.93,128.11,327820.0,127.96,128.12,127.93,128.11,327820.0
2023-10-06 15:25:00,128.11,128.25,128.09,128.19,377441.0,128.11,128.25,128.09,128.19,377441.0
2023-10-06 15:30:00,128.19,128.29,128.06,128.07,350921.0,128.19,128.29,128.06,128.07,350921.0
2023-10-06 15:35:00,128.07,128.37,128.04,128.36,362861.0,128.07,128.37,128.04,128.36,362861.0
2023-10-06 15:40:00,128.35,128.39,128.19,128.22,406401.0,128.35,128.39,128.19,128.22,406401.0
2023-10-06 15:45:00,128.24,128.45,128.23,128.34,524353.0,128.24,128.45,128.23,128.34,524353.0
2023-10-06 15:50:00,128.33,128.33,127.93,127.94,980947.0,128.33,128.33,127.93,127.94,980947.0
2023-10-06 15:55:00,127.95,128.15,127.89,127.97,1466424.0,127.95,128.15,127.89,127.97,1466424.0
2023-10-09 09:30:00,126.21,126.25,125.21,125.23,1530042.0,126.21,126.25,125.21,125.23,1530042.0
2023-10-09 09:35:00,125.21,125.3,124.76,125.17,1051527.0,125.21,125.3,124.76,125.17,1051527.0
2023-10-09 09:40:00,125.17,125.87,125.07,125.74,841550.0,125.17,125.87,125.07,125.74,841550.0
2023-10-09 09:45:00,125.73,126.37,125.55,126.36,875552.0,125.73,126.37,125.55,126.36,875552.0
2023-10-09 09:50:00,126.36,126.42,125.83,126.31,791578.0,126.36,126.42,125.83,126.31,791578.0
2023-10-09 09:55:00,126.31,126.41,126.05,126.24,545419.0,126.31,126.41,126.05,126.24,545419.0
2023-10-09 10:00:00,126.23,126.39,125.4,125.45,707803.0,126.23,126.39,125.4,125.45,707803.0
2023-10-09 10:05:00,125.46,125.95,125.35,125.89,635745.0,125.46,125.95,125.35,125.89,635745.0
2023-10-09 10:10:00,125.91,126.11,125.83,126.09,450801.0,125.91,126.11,125.83,126.09,450801.0
2023-10-09 10:15:00,126.11,126.32,126.0,126.29,435715.0,126.11,126.32,126.0,126.29,435715.0
2023-10-09 10:20:00,126.27,126.42,126.0,126.42,407910.0,126.27,126.42,126.0,126.42,407910.0
2023-10-09 10:25:00,126.42,126.45,125.93,126.0,353557.0,126.42,126.45,125.93,126.0,353557.0
2023-10-09 10:30:00,126.0,126.2,125.88,126.08,244379.0,126.0,126.2,125.88,126.08,244379.0
2023-10-09 10:35:00,126.08,126.11,125.66,125.72,343884.0,126.08,126.11,125.66,125.72,343884.0
2023-10-09 10:40:00,125.73,125.9,125.58,125.73,317186.0,125.73,125.9,125.58,125.73,317186.0
2023-10-09 10:45:00,125.72,125.83,125.33,125.38,370162.0,125.72,125.83,125.33,125.38,370162.0
2023-10-09 10:50:00,125.39,125.58,125.31,125.58,374458.0,125.39,125.58,125.31,125.58,374458.0
2023-10-09 10:55:00,125.58,125.69,125.42,125.55,286264.0,125.58,125.69,125.42,125.55,286264.0
2023-10-09 11:00:00,125.52,125.83,125.48,125.82,263880.0,125.52,125.83,125.48,125.82,263880.0
2023-10-09 11:05:00,125.82,125.83,125.48,125.52,247013.0,125.82,125.83,125.48,125.52,247013.0
2023-10-09 11:10:00,125.53,125.59,125.34,125.38,287235.0,125.53,125.59,125.34,125.38,287235.0
2023-10-09 11:15:00,125.38,125.69,125.37,125.69,248716.0,125.38,125.69,125.37,125.69,248716.0
2023-10-09 11:20:00,125.66,125.85,125.58,125.79,200407.0,125.66,125.85,125.58,125.79,200407.0
2023-10-09 11:25:00,125.79,126.09,125.75,126.08,261876.0,125.79,126.09,125.75,126.08,261876.0
2023-10-09 11:30:00,126.08,126.23,126.01,126.13,310944.0,126.08,126.23,126.01,126.13,310944.0
2023-10-09 11:35:00,126.12,126.26,126.11,126.19,241809.0,126.12,126.26,126.11,126.19,241809.0
2023-10-09 11:40:00,126.18,126.21,126.06,126.15,157877.0,126.18,126.21,126.06,126.15,157877.0
2023-10-09 11:45:00,126.15,126.23,125.96,126.2,287469.0,126.15,126.23,125.96,126.2,287469.0
2023-10-09 11:50:00,126.18,126.23,126.14,126.18,118463.0,126.18,126.23,126.14,126.18,118463.0
2023-10-09 11:55:00,126.17,126.43,126.09,126.41,291151.0,126.17,126.43,126.09,126.41,291151.0
2023-10-09 12:00:00,126.42,126.64,126.4,126.47,419318.0,126.42,126.64,126.4,126.47,419318.0
2023-10-09 12:05:00,126.47,126.49,126.3,126.37,235786.0,126.47,126.49,126.3,126.37,235786.0
2023-10-09 12:10:00,126.38,126.49,126.3,126.45,167147.0,126.38,126.49,126.3,126.45,167147.0
2023-10-09 12:15:00,126.44,126.68,126.44,126.66,232370.0,126.44,126.68,126.44,126.66,232370.0
2023-10-09 12:20:00,126.67,126.88,126.64,126.72,214103.0,126.67,126.88,126.64,126.72,214103.0
2023-10-09 12:25:00,126.72,126.73,126.46,126.46,294560.0,126.72,126.73,126.46,126.46,294560.0
2023-10-09 12:30:00,126.45,126.9,126.45,126.89,321124.0,126.45,126.9,126.45,126.89,321124.0
2023-10-09 12:35:00,126.9,126.91,126.71,126.78,212154.0,126.9,126.91,126.71,126.78,212154.0
2023-10-09 12:40:00,126.78,126.96,126.7,126.84,298175.0,126.78,126.96,126.7,126.84,298175.0
2023-10-09 12:45:00,126.85,126.93,126.64,126.9,272866.0,126.85,126.93,126.64,126.9,272866.0
2023-10-09 12:50:00,126.91,127.01,126.77,126.79,268344.0,126.91,127.01,126.77,126.79,268344.0
2023-10-09 12:55:00,126.78,126.85,126.57,126.73,166520.0,126.78,126.85,126.57,126.73,166520.0
2023-10-09 13:00:00,126.75,126.99,126.74,126.88,205702.0,126.75,126.99,126.74,126.88,205702.0
2023-10-09 13:05:00,126.87,126.93,126.84,126.9,140343.0,126.87,126.93,126.84,126.9,140343.0
2023-10-09 13:10:00,126.9,127.09,126.84,127.03,284840.0,126.9,127.09,126.84,127.03,284840.0
2023-10-09 13:15:00,127.04,127.16,127.03,127.14,185007.0,127.04,127.16,127.03,127.14,185007.0
2023-10-09 13:20:00,127.14,127.26,127.07,127.26,190533.0,127.14,127.26,127.07,127.26,190533.0
2023-10-09 13:25:00,127.25,127.48,127.23,127.39,291490.0,127.25,127.48,127.23,127.39,291490.0
2023-10-09 13:30:00,127.42,127.68,127.4,127.65,385080.0,127.42,127.68,127.4,127.65,385080.0
2023-10-09 13:35:00,127.64,127.73,127.56,127.72,256972.0,127.64,127.73,127.56,127.72,256972.0
2023-10-09 13:40:00,127.72,127.97,127.68,127.87,318295.0,127.72,127.97,127.68,127.87,318295.0
2023-10-09 13:45:00,127.85,127.94,127.81,127.86,260243.0,127.85,127.94,127.81,127.86,260243.0
2023-10-09 13:50:00,127.86,128.04,127.8,127.96,236856.0,127.86,128.04,127.8,127.96,236856.0
2023-10-09 13:55:00,127.96,128.35,127.92,128.34,458574.0,127.96,128.35,127.92,128.34,458574.0
2023-10-09 14:00:00,128.35,128.37,128.05,128.08,314958.0,128.35,128.37,128.05,128.08,314958.0
2023-10-09 14:05:00,128.06,128.26,127.99,128.25,282768.0,128.06,128.26,127.99,128.25,282768.0
2023-10-09 14:10:00,128.24,128.29,128.1,128.12,250034.0,128.24,128.29,128.1,128.12,250034.0
2023-10-09 14:15:00,128.12,128.23,128.11,128.12,222308.0,128.12,128.23,128.11,128.12,222308.0
2023-10-09 14:20:00,128.14,128.32,128.12,128.29,234458.0,128.14,128.32,128.12,128.29,234458.0
2023-10-09 14:25:00,128.29,128.49,128.25,128.47,270216.0,128.29,128.49,128.25,128.47,270216.0
2023-10-09 14:30:00,128.48,128.5,128.31,128.33,265811.0,128.48,128.5,128.31,128.33,265811.0
2023-10-09 14:35:00,128.33,128.46,128.13,128.44,262350.0,128.33,128.46,128.13,128.44,262350.0
2023-10-09 14:40:00,128.44,128.59,128.4,128.58,300064.0,128.44,128.59,128.4,128.58,300064.0
2023-10-09 14:45:00,128.59,128.59,128.43,128.53,225631.0,128.59,128.59,128.43,128.53,225631.0
2023-10-09 14:50:00,128.53,128.68,128.47,128.68,288140.0,128.53,128.68,128.47,128.68,288140.0
2023-10-09 14:55:00,128.68,128.79,128.5,128.5,311624.0,128.68,128.79,128.5,128.5,311624.0
2023-10-09 15:00:00,128.52,128.69,128.35,128.49,352103.0,128.52,128.69,128.35,128.49,352103.0
2023-10-09 15:05:00,128.5,128.66,128.47,128.59,220053.0,128.5,128.66,128.47,128.59,220053.0
2023-10-09 15:10:00,128.6,128.77,128.56,128.58,280032.0,128.6,128.77,128.56,128.58,280032.0
2023-10-09 15:15:00,128.59,128.59,128.33,128.4,362227.0,128.59,128.59,128.33,128.4,362227.0
2023-10-09 15:20:00,128.4,128.46,128.34,128.43,228133.0,128.4,128.46,128.34,128.43,228133.0
2023-10-09 15:25:00,128.44,128.46,128.34,128.39,309324.0,128.44,128.46,128.34,128.39,309324.0
2023-10-09 15:30:00,128.39,128.41,128.18,128.2,305702.0,128.39,128.41,128.18,128.2,305702.0
2023-10-09 15:35:00,128.21,128.24,128.07,128.14,374909.0,128.21,128.24,128.07,128.14,374909.0
2023-10-09 15:40:00,128.14,128.23,128.12,128.15,322303.0,128.14,128.23,128.12,128.15,322303.0
2023-10-09 15:45:00,128.14,128.36,128.08,128.32,503933.0,128.14,128.36,128.08,128.32,503933.0
2023-10-09 15:50:00,128.31,128.31,127.96,128.18,677813.0,128.31,128.31,127.96,128.18,677813.0
2023-10-09 15:55:00,128.19,128.3,128.17,128.29,888647.0,128.19,128.3,128.17,128.29,888647.0
2023-10-10 09:30:00,128.88,128.94,128.05,128.81,1437647.0,128.88,128.94,128.05,128.81,1437647.0
2023-10-10 09:35:00,128.81,129.1,128.42,128.99,883706.0,128.81,129.1,128.42,128.99,883706.0
2023-10-10 09:40:00,128.98,129.47,128.67,129.35,1010663.0,128.98,129.47,128.67,129.35,1010663.0
2023-10-10 09:45:00,129.37,129.56,129.01,129.32,932317.0,129.37,129.56,129.01,129.32,932317.0
2023-10-10 09:50:00,129.34,129.58,129.21,129.35,591369.0,129.34,129.58,129.21,129.35,591369.0
2023-10-10 09:55:00,129.35,129.42,129.13,129.42,436996.0,129.35,129.42,129.13,129.42,436996.0
2023-10-10 10:00:00,129.43,129.75,129.19,129.74,669656.0,129.43,129.75,129.19,129.74,669656.0
2023-10-10 10:05:00,129.73,129.76,129.42,129.5,394563.0,129.73,129.76,129.42,129.5,394563.0
2023-10-10 10:10:00,129.49,129.49,129.22,129.35,341244.0,129.49,129.49,129.22,129.35,341244.0
2023-10-10 10:15:00,129.36,129.76,129.3,129.76,452080.0,129.36,129.76,129.3,129.76,452080.0
2023-10-10 10:20:00,129.77,129.78,129.4,129.64,439406.0,129.77,129.78,129.4,129.64,439406.0
2023-10-10 10:25:00,129.65,129.84,129.52,129.72,371997.0,129.65,129.84,129.52,129.72,371997.0
2023-10-10 10:30:00,129.73,129.82,129.58,129.74,327284.0,129.73,129.82,129.58,129.74,327284.0
2023-10-10 10:35:00,129.74,129.96,129.74,129.86,444816.0,129.74,129.96,129.74,129.86,444816.0
2023-10-10 10:40:00,129.85,129.97,129.74,129.83,422738.0,129.85,129.97,129.74,129.83,422738.0
2023-10-10 10:45:00,129.83,129.91,129.54,129.65,513894.0,129.83,129.91,129.54,129.65,513894.0
2023-10-10 10:50:00,129.65,129.83,129.64,129.78,392998.0,129.65,129.83,129.64,129.78,392998.0
2023-10-10 10:55:00,129.78,129.88,129.67,129.74,287197.0,129.78,129.88,129.67,129.74,287197.0
2023-10-10 11:00:00,129.75,130.07,129.67,130.06,415246.0,129.75,130.07,129.67,130.06,415246.0
2023-10-10 11:05:00,130.06,130.17,129.91,129.98,423683.0,130.06,130.17,129.91,129.98,423683.0
2023-10-10 11:10:00,129.99,130.11,129.89,130.09,359488.0,129.99,130.11,129.89,130.09,359488.0
2023-10-10 11:15:00,130.09,130.47,130.08,130.44,531539.0,130.09,130.47,130.08,130.44,531539.0
2023-10-10 11:20:00,130.44,130.53,130.36,130.53,381405.0,130.44,130.53,130.36,130.53,381405.0
2023-10-10 11:25:00,130.53,130.53,130.32,130.42,352225.0,130.53,130.53,130.32,130.42,352225.0
2023-10-10 11:30:00,130.43,130.61,130.31,130.57,315991.0,130.43,130.61,130.31,130.57,315991.0
2023-10-10 11:35:00,130.56,130.6,130.39,130.42,305331.0,130.56,130.6,130.39,130.42,305331.0
2023-10-10 11:40:00,130.41,130.55,130.34,130.55,288484.0,130.41,130.55,130.34,130.55,288484.0
2023-10-10 11:45:00,130.55,130.56,130.37,130.52,236927.0,130.55,130.56,130.37,130.52,236927.0
2023-10-10 11:50:00,130.52,130.61,130.49,130.61,236309.0,130.52,130.61,130.49,130.61,236309.0
2023-10-10 11:55:00,130.61,130.72,130.48,130.5,344448.0,130.61,130.72,130.48,130.5,344448.0
2023-10-10 12:00:00,130.5,130.57,130.4,130.55,245949.0,130.5,130.57,130.4,130.55,245949.0
2023-10-10 12:05:00,130.55,130.63,130.51,130.55,266782.0,130.55,130.63,130.51,130.55,266782.0
2023-10-10 12:10:00,130.55,130.74,130.54,130.73,336251.0,130.55,130.74,130.54,130.73,336251.0
2023-10-10 12:15:00,130.73,130.73,130.53,130.63,213378.0,130.73,130.73,130.53,130.63,213378.0
2023-10-10 12:20:00,130.64,130.64,130.38,130.48,325782.0,130.64,130.64,130.38,130.48,325782.0
2023-10-10 12:25:00,130.47,130.55,130.44,130.5,188663.0,130.47,130.55,130.44,130.5,188663.0
2023-10-10 12:30:00,130.49,130.54,130.41,130.45,245660.0,130.49,130.54,130.41,130.45,245660.0
2023-10-10 12:35:00,130.46,130.51,130.35,130.49,274176.0,130.46,130.51,130.35,130.49,274176.0
2023-10-10 12:40:00,130.49,130.57,130.44,130.52,259449.0,130.49,130.57,130.44,130.52,259449.0
2023-10-10 12:45:00,130.52,130.56,130.47,130.48,173723.0,130.52,130.56,130.47,130.48,173723.0
2023-10-10 12:50:00,130.48,130.66,130.44,130.58,177530.0,130.48,130.66,130.44,130.58,177530.0
2023-10-10 12:55:00,130.56,130.6,130.21,130.25,325103.0,130.56,130.6,130.21,130.25,325103.0
2023-10-10 13:00:00,130.23,130.24,129.71,129.71,603932.0,130.23,130.24,129.71,129.71,603932.0
2023-10-10 13:05:00,129.71,129.81,129.38,129.48,627967.0,129.71,129.81,129.38,129.48,627967.0
2023-10-10 13:10:00,129.49,129.65,129.12,129.24,491648.0,129.49,129.65,129.12,129.24,491648.0
2023-10-10 13:15:00,129.24,129.29,129.1,129.17,477063.0,129.24,129.29,129.1,129.17,477063.0
2023-10-10 13:20:00,129.16,129.42,129.13,129.4,469957.0,129.16,129.42,129.13,129.4,469957.0
2023-10-10 13:25:00,129.39,129.63,129.27,129.62,261879.0,129.39,129.63,129.27,129.62,261879.0
2023-10-10 13:30:00,129.62,129.67,129.41,129.6,221240.0,129.62,129.67,129.41,129.6,221240.0
2023-10-10 13:35:00,129.59,129.83,129.58,129.76,246211.0,129.59,129.83,129.58,129.76,246211.0
2023-10-10 13:40:00,129.77,129.93,129.76,129.89,220344.0,129.77,129.93,129.76,129.89,220344.0
2023-10-10 13:45:00,129.89,129.93,129.74,129.81,194123.0,129.89,129.93,129.74,129.81,194123.0
2023-10-10 13:50:00,129.81,129.87,129.52,129.73,278021.0,129.81,129.87,129.52,129.73,278021.0
2023-10-10 13:55:00,129.74,129.87,129.72,129.81,170772.0,129.74,129.87,129.72,129.81,170772.0
2023-10-10 14:00:00,129.81,129.92,129.77,129.86,293563.0,129.81,129.92,129.77,129.86,293563.0
2023-10-10 14:05:00,129.86,129.9,129.71,129.74,179461.0,129.86,129.9,129.71,129.74,179461.0
2023-10-10 14:10:00,129.74,129.79,129.64,129.68,224792.0,129.74,129.79,129.64,129.68,224792.0
2023-10-10 14:15:00,129.68,129.89,129.67,129.85,254716.0,129.68,129.89,129.67,129.85,254716.0
2023-10-10 14:20:00,129.85,129.89,129.55,129.62,255484.0,129.85,129.89,129.55,129.62,255484.0
2023-10-10 14:25:00,129.62,129.77,129.48,129.57,308648.0,129.62,129.77,129.48,129.57,308648.0
2023-10-10 14:30:00,129.56,129.73,129.53,129.73,212831.0,129.56,129.73,129.53,129.73,212831.0
2023-10-10 14:35:00,129.72,129.77,129.47,129.52,282218.0,129.72,129.77,129.47,129.52,282218.0
2023-10-10 14:40:00,129.52,129.63,129.45,129.59,197961.0,129.52,129.63,129.45,129.59,197961.0
2023-10-10 14:45:00,129.58,129.82,129.58,129.63,280995.0,129.58,129.82,129.58,129.63,280995.0
2023-10-10 14:50:00,129.63,129.66,129.34,129.36,325947.0,129.63,129.66,129.34,129.36,325947.0
2023-10-10 14:55:00,129.35,129.48,129.27,129.47,255635.0,129.35,129.48,129.27,129.47,255635.0
2023-10-10 15:00:00,129.47,129.64,129.43,129.64,254025.0,129.47,129.64,129.43,129.64,254025.0
2023-10-10 15:05:00,129.62,129.65,129.51,129.63,168764.0,129.62,129.65,129.51,129.63,168764.0
2023-10-10 15:10:00,129.63,129.65,129.52,129.54,242243.0,129.63,129.65,129.52,129.54,242243.0
2023-10-10 15:15:00,129.55,129.68,129.48,129.5,318691.0,129.55,129.68,129.48,129.5,318691.0
2023-10-10 15:20:00,129.5,129.55,129.33,129.48,318641.0,129.5,129.55,129.33,129.48,318641.0
2023-10-10 15:25:00,129.47,129.51,129.44,129.46,241128.0,129.47,129.51,129.44,129.46,241128.0
2023-10-10 15:30:00,129.46,129.54,129.42,129.52,316059.0,129.46,129.54,129.42,129.52,316059.0
2023-10-10 15:35:00,129.52,129.61,129.43,129.53,348487.0,129.52,129.61,129.43,129.53,348487.0
2023-10-10 15:40:00,129.53,129.6,129.46,129.53,502391.0,129.53,129.6,129.46,129.53,502391.0
2023-10-10 15:45:00,129.52,129.59,129.44,129.5,604576.0,129.52,129.59,129.44,129.5,604576.0
2023-10-10 15:50:00,129.51,129.67,129.33,129.33,869259.0,129.51,129.67,129.33,129.33,869259.0
2023-10-10 15:55:00,129.34,129.58,129.34,129.48,1258508.0,129.34,129.58,129.34,129.48,1258508.0
2023-10-11 09:30:00,129.74,130.64,129.65,130.46,1464928.0,129.74,130.64,129.65,130.46,1464928.0
2023-10-11 09:35:00,130.48,130.95,130.47,130.69,774882.0,130.48,130.95,130.47,130.69,774882.0
2023-10-11 09:40:00,130.7,130.72,130.27,130.41,530032.0,130.7,130.72,130.27,130.41,530032.0
2023-10-11 09:45:00,130.41,130.55,130.06,130.15,513826.0,130.41,130.55,130.06,130.15,513826.0
2023-10-11 09:50:00,130.14,130.33,129.82,130.19,613853.0,130.14,130.33,129.82,130.19,613853.0
2023-10-11 09:55:00,130.18,130.43,130.18,130.37,440432.0,130.18,130.43,130.18,130.37,440432.0
2023-10-11 10:00:00,130.38,130.38,129.79,129.91,499789.0,130.38,130.38,129.79,129.91,499789.0
2023-10-11 10:05:00,129.91,130.16,129.82,129.94,467842.0,129.91,130.16,129.82,129.94,467842.0
2023-10-11 10:10:00,129.94,130.1,129.76,129.77,303874.0,129.94,130.1,129.76,129.77,303874.0
2023-10-11 10:15:00,129.77,129.89,129.66,129.68,403826.0,129.77,129.89,129.66,129.68,403826.0
2023-10-11 10:20:00,129.68,130.06,129.61,129.93,420500.0,129.68,130.06,129.61,129.93,420500.0
2023-10-11 10:25:00,129.93,129.97,129.75,129.83,320927.0,129.93,129.97,129.75,129.83,320927.0
2023-10-11 10:30:00,129.84,130.07,129.72,130.05,348328.0,129.84,130.07,129.72,130.05,348328.0
2023-10-11 10:35:00,130.06,130.28,129.91,130.27,294931.0,130.06,130.28,129.91,130.27,294931.0
2023-10-11 10:40:00,130.27,130.3,130.02,130.06,378347.0,130.27,130.3,130.02,130.06,378347.0
2023-10-11 10:45:00,130.07,130.08,129.76,129.97,298118.0,130.07,130.08,129.76,129.97,298118.0
2023-10-11 10:50:00,129.96,130.46,129.95,130.38,537698.0,129.96,130.46,129.95,130.38,537698.0
2023-10-11 10:55:00,130.38,130.45,130.23,130.34,285825.0,130.38,130.45,130.23,130.34,285825.0
2023-10-11 11:00:00,130.34,130.5,130.32,130.49,342789.0,130.34,130.5,130.32,130.49,342789.0
2023-10-11 11:05:00,130.49,130.74,130.48,130.7,394469.0,130.49,130.74,130.48,130.7,394469.0
2023-10-11 11:10:00,130.71,130.79,130.64,130.69,337049.0,130.71,130.79,130.64,130.69,337049.0
2023-10-11 11:15:00,130.69,130.7,130.13,130.23,445519.0,130.69,130.7,130.13,130.23,445519.0
2023-10-11 11:20:00,130.23,130.46,130.18,130.41,255112.0,130.23,130.46,130.18,130.41,255112.0
2023-10-11 11:25:00,130.42,130.49,130.09,130.1,312869.0,130.42,130.49,130.09,130.1,312869.0
2023-10-11 11:30:00,130.11,130.29,130.06,130.19,296187.0,130.11,130.29,130.06,130.19,296187.0
2023-10-11 11:35:00,130.18,130.23,129.92,129.94,217765.0,130.18,130.23,129.92,129.94,217765.0
2023-10-11 11:40:00,129.96,129.99,129.73,129.9,457753.0,129.96,129.99,129.73,129.9,457753.0
2023-10-11 11:45:00,129.89,130.1,129.87,130.02,258888.0,129.89,130.1,129.87,130.02,258888.0
2023-10-11 11:50:00,130.02,130.25,130.0,130.11,271757.0,130.02,130.25,130.0,130.11,271757.0
2023-10-11 11:55:00,130.11,130.28,130.09,130.18,264889.0,130.11,130.28,130.09,130.18,264889.0
2023-10-11 12:00:00,130.18,130.25,130.01,130.13,299858.0,130.18,130.25,130.01,130.13,299858.0
2023-10-11 12:05:00,130.13,130.2,129.97,130.2,261162.0,130.13,130.2,129.97,130.2,261162.0
2023-10-11 12:10:00,130.2,130.33,130.11,130.11,307810.0,130.2,130.33,130.11,130.11,307810.0
2023-10-11 12:15:00,130.11,130.25,130.01,130.24,484497.0,130.11,130.25,130.01,130.24,484497.0
2023-10-11 12:20:00,130.22,130.31,130.02,130.21,430341.0,130.22,130.31,130.02,130.21,430341.0
2023-10-11 12:25:00,130.22,130.37,130.17,130.27,242747.0,130.22,130.37,130.17,130.27,242747.0
2023-10-11 12:30:00,130.26,130.4,130.23,130.34,187643.0,130.26,130.4,130.23,130.34,187643.0
2023-10-11 12:35:00,130.33,130.44,130.24,130.39,164570.0,130.33,130.44,130.24,130.39,164570.0
2023-10-11 12:40:00,130.4,130.53,130.36,130.36,280896.0,130.4,130.53,130.36,130.36,280896.0
2023-10-11 12:45:00,130.38,130.4,130.27,130.35,172137.0,130.38,130.4,130.27,130.35,172137.0
2023-10-11 12:50:00,130.34,130.39,130.13,130.26,219941.0,130.34,130.39,130.13,130.26,219941.0
2023-10-11 12:55:00,130.25,130.47,130.19,130.46,214292.0,130.25,130.47,130.19,130.46,214292.0
2023-10-11 13:00:00,130.46,130.47,130.25,130.33,195699.0,130.46,130.47,130.25,130.33,195699.0
2023-10-11 13:05:00,130.33,130.38,130.27,130.34,205523.0,130.33,130.38,130.27,130.34,205523.0
2023-10-11 13:10:00,130.34,130.49,130.33,130.49,192251.0,130.34,130.49,130.33,130.49,192251.0
2023-10-11 13:15:00,130.49,130.51,130.12,130.2,191781.0,130.49,130.51,130.12,130.2,191781.0
2023-10-11 13:20:00,130.18,130.38,130.13,130.34,241377.0,130.18,130.38,130.13,130.34,241377.0
2023-10-11 13:25:00,130.35,130.44,130.28,130.32,222411.0,130.35,130.44,130.28,130.32,222411.0
2023-10-11 13:30:00,130.31,130.33,130.08,130.09,261936.0,130.31,130.33,130.08,130.09,261936.0
2023-10-11 13:35:00,130.1,130.11,129.97,130.0,252620.0,130.1,130.11,129.97,130.0,252620.0
2023-10-11 13:40:00,129.99,130.04,129.95,129.98,148178.0,129.99,130.04,129.95,129.98,148178.0
2023-10-11 13:45:00,129.97,130.04,129.95,129.99,171617.0,129.97,130.04,129.95,129.99,171617.0
2023-10-11 13:50:00,130.0,130.34,129.98,130.33,269365.0,130.0,130.34,129.98,130.33,269365.0
2023-10-11 13:55:00,130.32,130.48,130.29,130.44,253303.0,130.32,130.48,130.29,130.44,253303.0
2023-10-11 14:00:00,130.44,130.69,130.35,130.39,379406.0,130.44,130.69,130.35,130.39,379406.0
2023-10-11 14:05:00,130.39,130.46,130.33,130.4,198300.0,130.39,130.46,130.33,130.4,198300.0
2023-10-11 14:10:00,130.4,130.54,130.34,130.43,172893.0,130.4,130.54,130.34,130.43,172893.0
2023-10-11 14:15:00,130.43,130.55,130.38,130.47,207429.0,130.43,130.55,130.38,130.47,207429.0
2023-10-11 14:20:00,130.47,130.92,130.46,130.9,550077.0,130.47,130.92,130.46,130.9,550077.0
2023-10-11 14:25:00,130.89,131.07,130.69,130.71,547598.0,130.89,131.07,130.69,130.71,547598.0
2023-10-11 14:30:00,130.72,130.78,130.63,130.72,260490.0,130.72,130.78,130.63,130.72,260490.0
2023-10-11 14:35:00,130.72,130.85,130.69,130.71,278475.0,130.72,130.85,130.69,130.71,278475.0
2023-10-11 14:40:00,130.71,130.99,130.71,130.92,279941.0,130.71,130.99,130.71,130.92,279941.0
2023-10-11 14:45:00,130.92,131.0,130.79,130.92,224298.0,130.92,131.0,130.79,130.92,224298.0
2023-10-11 14:50:00,130.91,131.14,130.88,131.06,388030.0,130.91,131.14,130.88,131.06,388030.0
2023-10-11 14:55:00,131.06,131.11,130.86,130.94,288724.0,131.06,131.11,130.86,130.94,288724.0
2023-10-11 15:00:00,130.94,131.01,130.85,130.97,286147.0,130.94,131.01,130.85,130.97,286147.0
2023-10-11 15:05:00,130.97,130.97,130.73,130.85,225876.0,130.97,130.97,130.73,130.85,225876.0
2023-10-11 15:10:00,130.85,130.99,130.84,130.89,263716.0,130.85,130.99,130.84,130.89,263716.0
2023-10-11 15:15:00,130.9,130.92,130.78,130.9,239608.0,130.9,130.92,130.78,130.9,239608.0
2023-10-11 15:20:00,130.9,131.09,130.88,131.09,313919.0,130.9,131.09,130.88,131.09,313919.0
2023-10-11 15:25:00,131.09,131.36,131.07,131.26,499129.0,131.09,131.36,131.07,131.26,499129.0
2023-10-11 15:30:00,131.26,131.3,131.17,131.24,404147.0,131.26,131.3,131.17,131.24,404147.0
2023-10-11 15:35:00,131.24,131.56,131.18,131.55,686785.0,131.24,131.56,131.18,131.55,686785.0
2023-10-11 15:40:00,131.55,131.73,131.54,131.69,869749.0,131.55,131.73,131.54,131.69,869749.0
2023-10-11 15:45:00,131.68,132.03,131.67,131.9,1209664.0,131.68,132.03,131.67,131.9,1209664.0
2023-10-11 15:50:00,131.89,132.05,131.79,131.86,860040.0,131.89,132.05,131.79,131.86,860040.0
2023-10-11 15:55:00,131.85,131.97,131.63,131.83,1961734.0,131.85,131.97,131.63,131.83,1961734.0
2023-10-12 09:30:00,132.12,133.07,132.01,132.85,1842755.0,132.12,133.07,132.01,132.85,1842755.0
2023-10-12 09:35:00,132.86,133.15,132.56,132.56,1292294.0,132.86,133.15,132.56,132.56,1292294.0
2023-10-12 09:40:00,132.57,132.58,131.4,131.5,1265739.0,132.57,132.58,131.4,131.5,1265739.0
2023-10-12 09:45:00,131.52,132.01,131.47,131.76,814096.0,131.52,132.01,131.47,131.76,814096.0
2023-10-12 09:50:00,131.78,132.19,131.71,131.85,692888.0,131.78,132.19,131.71,131.85,692888.0
2023-10-12 09:55:00,131.85,132.28,131.78,132.17,803295.0,131.85,132.28,131.78,132.17,803295.0
2023-10-12 10:00:00,132.15,132.42,131.71,132.42,828691.0,132.15,132.42,131.71,132.42,828691.0
2023-10-12 10:05:00,132.42,133.2,132.38,133.09,1215609.0,132.42,133.2,132.38,133.09,1215609.0
2023-10-12 10:10:00,133.09,133.69,133.06,133.68,1164864.0,133.09,133.69,133.06,133.68,1164864.0
2023-10-12 10:15:00,133.68,133.75,133.25,133.46,763747.0,133.68,133.75,133.25,133.46,763747.0
2023-10-12 10:20:00,133.45,133.99,133.26,133.86,874668.0,133.45,133.99,133.26,133.86,874668.0
2023-10-12 10:25:00,133.86,134.42,133.6,133.62,1346049.0,133.86,134.42,133.6,133.62,1346049.0
2023-10-12 10:30:00,133.62,133.64,133.18,133.61,729886.0,133.62,133.64,133.18,133.61,729886.0
2023-10-12 10:35:00,133.6,133.8,133.45,133.59,566129.0,133.6,133.8,133.45,133.59,566129.0
2023-10-12 10:40:00,133.59,134.05,133.55,133.69,682743.0,133.59,134.05,133.55,133.69,682743.0
2023-10-12 10:45:00,133.66,134.28,133.65,133.94,665691.0,133.66,134.28,133.65,133.94,665691.0
2023-10-12 10:50:00,133.95,134.06,133.83,134.05,427809.0,133.95,134.06,133.83,134.05,427809.0
2023-10-12 10:55:00,134.06,134.4,134.0,134.37,644489.0,134.06,134.4,134.0,134.37,644489.0
2023-10-12 11:00:00,134.36,134.39,133.91,134.13,587084.0,134.36,134.39,133.91,134.13,587084.0
2023-10-12 11:05:00,134.13,134.23,133.82,133.92,521253.0,134.13,134.23,133.82,133.92,521253.0
2023-10-12 11:10:00,133.93,134.3,133.92,134.26,543939.0,133.93,134.3,133.92,134.26,543939.0
2023-10-12 11:15:00,134.26,134.44,134.19,134.26,609781.0,134.26,134.44,134.19,134.26,609781.0
2023-10-12 11:20:00,134.27,134.45,134.11,134.15,569249.0,134.27,134.45,134.11,134.15,569249.0
2023-10-12 11:25:00,134.15,134.15,133.81,133.85,415990.0,134.15,134.15,133.81,133.85,415990.0
2023-10-12 11:30:00,133.84,133.89,133.63,133.76,397827.0,133.84,133.89,133.63,133.76,397827.0
2023-10-12 11:35:00,133.77,133.84,133.55,133.75,385197.0,133.77,133.84,133.55,133.75,385197.0
2023-10-12 11:40:00,133.75,133.9,133.65,133.89,323753.0,133.75,133.9,133.65,133.89,323753.0
2023-10-12 11:45:00,133.88,133.97,133.73,133.76,326240.0,133.88,133.97,133.73,133.76,326240.0
2023-10-12 11:50:00,133.77,134.02,133.71,134.01,328496.0,133.77,134.02,133.71,134.01,328496.0
2023-10-12 11:55:00,134.01,134.07,133.94,133.98,334206.0,134.01,134.07,133.94,133.98,334206.0
2023-10-12 12:00:00,133.98,134.12,133.81,133.99,361727.0,133.98,134.12,133.81,133.99,361727.0
2023-10-12 12:05:00,133.99,134.12,133.94,134.01,279781.0,133.99,134.12,133.94,134.01,279781.0
2023-10-12 12:10:00,134.01,134.13,133.83,133.89,369973.0,134.01,134.13,133.83,133.89,369973.0
2023-10-12 12:15:00,133.88,134.08,133.87,134.0,290657.0,133.88,134.08,133.87,134.0,290657.0
2023-10-12 12:20:00,134.0,134.19,133.93,134.15,464585.0,134.0,134.19,133.93,134.15,464585.0
2023-10-12 12:25:00,134.15,134.31,134.06,134.3,336425.0,134.15,134.31,134.06,134.3,336425.0
2023-10-12 12:30:00,134.29,134.36,134.15,134.19,302568.0,134.29,134.36,134.15,134.19,302568.0
2023-10-12 12:35:00,134.19,134.47,134.18,134.42,329537.0,134.19,134.47,134.18,134.42,329537.0
2023-10-12 12:40:00,134.43,134.48,134.36,134.36,274280.0,134.43,134.48,134.36,134.36,274280.0
2023-10-12 12:45:00,134.37,134.37,133.95,133.97,451624.0,134.37,134.37,133.95,133.97,451624.0
2023-10-12 12:50:00,133.97,134.0,133.7,133.81,575461.0,133.97,134.0,133.7,133.81,575461.0
2023-10-12 12:55:00,133.81,133.84,133.52,133.69,565726.0,133.81,133.84,133.52,133.69,565726.0
2023-10-12 13:00:00,133.69,133.84,133.01,133.07,922964.0,133.69,133.84,133.01,133.07,922964.0
2023-10-12 13:05:00,133.06,133.16,132.66,132.67,646593.0,133.06,133.16,132.66,132.67,646593.0
2023-10-12 13:10:00,132.68,132.72,132.26,132.36,552986.0,132.68,132.72,132.26,132.36,552986.0
2023-10-12 13:15:00,132.34,132.35,131.92,132.16,722259.0,132.34,132.35,131.92,132.16,722259.0
2023-10-12 13:20:00,132.18,132.23,131.94,131.95,516461.0,132.18,132.23,131.94,131.95,516461.0
2023-10-12 13:25:00,131.96,132.1,131.83,131.95,444439.0,131.96,132.1,131.83,131.95,444439.0
2023-10-12 13:30:00,131.94,132.07,131.79,131.83,520758.0,131.94,132.07,131.79,131.83,520758.0
2023-10-12 13:35:00,131.83,131.96,131.67,131.78,462492.0,131.83,131.96,131.67,131.78,462492.0
2023-10-12 13:40:00,131.78,131.92,131.69,131.77,378042.0,131.78,131.92,131.69,131.77,378042.0
2023-10-12 13:45:00,131.77,132.02,131.76,131.97,410003.0,131.77,132.02,131.76,131.97,410003.0
2023-10-12 13:50:00,131.97,132.05,131.84,131.98,313628.0,131.97,132.05,131.84,131.98,313628.0
2023-10-12 13:55:00,132.0,132.17,131.81,131.9,401724.0,132.0,132.17,131.81,131.9,401724.0
2023-10-12 14:00:00,131.91,132.01,131.76,131.76,425718.0,131.91,132.01,131.76,131.76,425718.0
2023-10-12 14:05:00,131.75,131.81,131.45,131.47,504556.0,131.75,131.81,131.45,131.47,504556.0
2023-10-12 14:10:00,131.47,131.49,131.23,131.47,592068.0,131.47,131.49,131.23,131.47,592068.0
2023-10-12 14:15:00,131.48,131.55,131.33,131.35,359481.0,131.48,131.55,131.33,131.35,359481.0
2023-10-12 14:20:00,131.34,131.74,131.31,131.68,472492.0,131.34,131.74,131.31,131.68,472492.0
2023-10-12 14:25:00,131.68,131.7,131.38,131.61,347413.0,131.68,131.7,131.38,131.61,347413.0
2023-10-12 14:30:00,131.6,131.7,131.46,131.63,370193.0,131.6,131.7,131.46,131.63,370193.0
2023-10-12 14:35:00,131.63,131.69,131.48,131.56,333671.0,131.63,131.69,131.48,131.56,333671.0
2023-10-12 14:40:00,131.56,131.87,131.44,131.86,488401.0,131.56,131.87,131.44,131.86,488401.0
2023-10-12 14:45:00,131.87,132.11,131.77,132.05,474455.0,131.87,132.11,131.77,132.05,474455.0
2023-10-12 14:50:00,132.06,132.14,131.86,131.95,419160.0,132.06,132.14,131.86,131.95,419160.0
2023-10-12 14:55:00,131.94,132.06,131.89,131.94,280842.0,131.94,132.06,131.89,131.94,280842.0
2023-10-12 15:00:00,131.95,132.15,131.86,132.13,302532.0,131.95,132.15,131.86,132.13,302532.0
2023-10-12 15:05:00,132.14,132.28,132.03,132.24,322589.0,132.14,132.28,132.03,132.24,322589.0
2023-10-12 15:10:00,132.24,132.28,131.96,132.11,415889.0,132.24,132.28,131.96,132.11,415889.0
2023-10-12 15:15:00,132.1,132.32,131.98,132.25,333567.0,132.1,132.32,131.98,132.25,333567.0
2023-10-12 15:20:00,132.25,132.34,132.07,132.1,431216.0,132.25,132.34,132.07,132.1,431216.0
2023-10-12 15:25:00,132.1,132.19,132.03,132.15,278461.0,132.1,132.19,132.03,132.15,278461.0
2023-10-12 15:30:00,132.15,132.38,132.12,132.24,553562.0,132.15,132.38,132.12,132.24,553562.0
2023-10-12 15:35:00,132.25,132.46,132.25,132.38,518321.0,132.25,132.46,132.25,132.38,518321.0
2023-10-12 15:40:00,132.38,132.39,132.18,132.21,352634.0,132.38,132.39,132.18,132.21,352634.0
2023-10-12 15:45:00,132.21,132.31,132.16,132.28,383099.0,132.21,132.31,132.16,132.28,383099.0
2023-10-12 15:50:00,132.27,132.44,132.2,132.33,816586.0,132.27,132.44,132.2,132.33,816586.0
2023-10-12 15:55:00,132.34,132.45,132.26,132.34,1461252.0,132.34,132.45,132.26,132.34,1461252.0
2023-10-13 09:30:00,132.98,133.32,132.3,132.69,1552390.0,132.98,133.32,132.3,132.69,1552390.0
2023-10-13 09:35:00,132.68,132.89,132.25,132.31,940358.0,132.68,132.89,132.25,132.31,940358.0
2023-10-13 09:40:00,132.31,132.45,131.54,131.55,1029720.0,132.31,132.45,131.54,131.55,1029720.0
2023-10-13 09:45:00,131.56,132.01,131.41,131.96,856341.0,131.56,132.01,131.41,131.96,856341.0
2023-10-13 09:50:00,131.97,132.28,131.93,132.22,528125.0,131.97,132.28,131.93,132.22,528125.0
2023-10-13 09:55:00,132.22,132.54,132.12,132.25,674950.0,132.22,132.54,132.12,132.25,674950.0
2023-10-13 10:00:00,132.22,132.25,131.6,132.13,774162.0,132.22,132.25,131.6,132.13,774162.0
2023-10-13 10:05:00,132.15,132.4,131.87,132.37,557618.0,132.15,132.4,131.87,132.37,557618.0
2023-10-13 10:10:00,132.37,132.38,132.1,132.17,439243.0,132.37,132.38,132.1,132.17,439243.0
2023-10-13 10:15:00,132.18,132.55,132.18,132.44,626430.0,132.18,132.55,132.18,132.44,626430.0
2023-10-13 10:20:00,132.45,132.73,132.15,132.17,604959.0,132.45,132.73,132.15,132.17,604959.0
2023-10-13 10:25:00,132.16,132.48,132.06,132.2,413194.0,132.16,132.48,132.06,132.2,413194.0
2023-10-13 10:30:00,132.19,132.33,132.02,132.32,355592.0,132.19,132.33,132.02,132.32,355592.0
2023-10-13 10:35:00,132.3,132.37,131.98,131.98,366718.0,132.3,132.37,131.98,131.98,366718.0
2023-10-13 10:40:00,132.01,132.2,131.85,132.15,362154.0,132.01,132.2,131.85,132.15,362154.0
2023-10-13 10:45:00,132.15,132.16,131.68,131.73,344660.0,132.15,132.16,131.68,131.73,344660.0
2023-10-13 10:50:00,131.73,131.75,131.1,131.39,774816.0,131.73,131.75,131.1,131.39,774816.0
2023-10-13 10:55:00,131.39,131.43,131.17,131.41,370581.0,131.39,131.43,131.17,131.41,370581.0
2023-10-13 11:00:00,131.41,131.44,131.17,131.2,356240.0,131.41,131.44,131.17,131.2,356240.0
2023-10-13 11:05:00,131.21,131.22,130.88,131.08,530890.0,131.21,131.22,130.88,131.08,530890.0
2023-10-13 11:10:00,131.08,131.2,130.89,130.99,382206.0,131.08,131.2,130.89,130.99,382206.0
2023-10-13 11:15:00,131.0,131.0,130.68,130.76,623157.0,131.0,131.0,130.68,130.76,623157.0
2023-10-13 11:20:00,130.75,130.78,130.35,130.36,339940.0,130.75,130.78,130.35,130.36,339940.0
2023-10-13 11:25:00,130.36,130.49,130.21,130.25,447097.0,130.36,130.49,130.21,130.25,447097.0
2023-10-13 11:30:00,130.24,130.62,130.12,130.53,566820.0,130.24,130.62,130.12,130.53,566820.0
2023-10-13 11:35:00,130.52,130.71,130.44,130.59,328933.0,130.52,130.71,130.44,130.59,328933.0
2023-10-13 11:40:00,130.58,130.65,130.33,130.37,314715.0,130.58,130.65,130.33,130.37,314715.0
2023-10-13 11:45:00,130.37,130.4,130.2,130.28,256343.0,130.37,130.4,130.2,130.28,256343.0
2023-10-13 11:50:00,130.31,130.31,129.93,129.97,405290.0,130.31,130.31,129.93,129.97,405290.0
2023-10-13 11:55:00,129.96,129.98,129.81,129.88,314505.0,129.96,129.98,129.81,129.88,314505.0
2023-10-13 12:00:00,129.88,130.05,129.82,129.92,318775.0,129.88,130.05,129.82,129.92,318775.0
2023-10-13 12:05:00,129.92,130.17,129.88,130.12,272198.0,129.92,130.17,129.88,130.12,272198.0
2023-10-13 12:10:00,130.11,130.13,129.83,129.84,316048.0,130.11,130.13,129.83,129.84,316048.0
2023-10-13 12:15:00,129.84,130.3,129.83,130.27,348366.0,129.84,130.3,129.83,130.27,348366.0
2023-10-13 12:20:00,130.26,130.58,130.25,130.49,312531.0,130.26,130.58,130.25,130.49,312531.0
2023-10-13 12:25:00,130.49,130.76,130.41,130.66,313570.0,130.49,130.76,130.41,130.66,313570.0
2023-10-13 12:30:00,130.66,130.89,130.59,130.84,281910.0,130.66,130.89,130.59,130.84,281910.0
2023-10-13 12:35:00,130.85,130.87,130.55,130.64,287979.0,130.85,130.87,130.55,130.64,287979.0
2023-10-13 12:40:00,130.63,130.78,130.6,130.64,217207.0,130.63,130.78,130.6,130.64,217207.0
2023-10-13 12:45:00,130.66,130.73,130.51,130.52,198606.0,130.66,130.73,130.51,130.52,198606.0
2023-10-13 12:50:00,130.52,130.52,130.11,130.27,396245.0,130.52,130.52,130.11,130.27,396245.0
2023-10-13 12:55:00,130.26,130.34,130.17,130.19,228347.0,130.26,130.34,130.17,130.19,228347.0
2023-10-13 13:00:00,130.19,130.22,130.05,130.09,269867.0,130.19,130.22,130.05,130.09,269867.0
2023-10-13 13:05:00,130.09,130.09,129.72,129.88,435728.0,130.09,130.09,129.72,129.88,435728.0
2023-10-13 13:10:00,129.88,130.08,129.68,129.68,371251.0,129.88,130.08,129.68,129.68,371251.0
2023-10-13 13:15:00,129.69,129.81,129.58,129.74,269062.0,129.69,129.81,129.58,129.74,269062.0
2023-10-13 13:20:00,129.74,129.79,129.55,129.58,205678.0,129.74,129.79,129.55,129.58,205678.0
2023-10-13 13:25:00,129.61,129.63,129.19,129.22,386739.0,129.61,129.63,129.19,129.22,386739.0
2023-10-13 13:30:00,129.2,129.23,128.95,129.14,467313.0,129.2,129.23,128.95,129.14,467313.0
2023-10-13 13:35:00,129.15,129.27,129.07,129.19,334006.0,129.15,129.27,129.07,129.19,334006.0
2023-10-13 13:40:00,129.18,129.74,129.17,129.62,552382.0,129.18,129.74,129.17,129.62,552382.0
2023-10-13 13:45:00,129.62,129.66,129.45,129.52,270319.0,129.62,129.66,129.45,129.52,270319.0
2023-10-13 13:50:00,129.52,129.72,129.52,129.6,269909.0,129.52,129.72,129.52,129.6,269909.0
2023-10-13 13:55:00,129.6,129.74,129.48,129.55,207754.0,129.6,129.74,129.48,129.55,207754.0
2023-10-13 14:00:00,129.53,129.63,129.45,129.53,222022.0,129.53,129.63,129.45,129.53,222022.0
2023-10-13 14:05:00,129.54,129.8,129.46,129.53,253960.0,129.54,129.8,129.46,129.53,253960.0
2023-10-13 14:10:00,129.53,129.6,129.43,129.48,196746.0,129.53,129.6,129.43,129.48,196746.0
2023-10-13 14:15:00,129.49,129.68,129.31,129.6,236656.0,129.49,129.68,129.31,129.6,236656.0
2023-10-13 14:20:00,129.61,129.77,129.47,129.51,201841.0,129.61,129.77,129.47,129.51,201841.0
2023-10-13 14:25:00,129.5,129.7,129.42,129.69,215629.0,129.5,129.7,129.42,129.69,215629.0
2023-10-13 14:30:00,129.7,130.02,129.67,129.96,329688.0,129.7,130.02,129.67,129.96,329688.0
2023-10-13 14:35:00,129.96,129.98,129.6,129.76,290396.0,129.96,129.98,129.6,129.76,290396.0
2023-10-13 14:40:00,129.75,129.85,129.53,129.56,230640.0,129.75,129.85,129.53,129.56,230640.0
2023-10-13 14:45:00,129.55,129.68,129.49,129.62,217117.0,129.55,129.68,129.49,129.62,217117.0
2023-10-13 14:50:00,129.61,129.85,129.57,129.83,262954.0,129.61,129.85,129.57,129.83,262954.0
2023-10-13 14:55:00,129.82,129.91,129.62,129.86,263552.0,129.82,129.91,129.62,129.86,263552.0
2023-10-13 15:00:00,129.88,129.99,129.73,129.93,272142.0,129.88,129.99,129.73,129.93,272142.0
2023-10-13 15:05:00,129.94,130.0,129.64,129.99,276494.0,129.94,130.0,129.64,129.99,276494.0
2023-10-13 15:10:00,129.99,130.24,129.85,129.97,399706.0,129.99,130.24,129.85,129.97,399706.0
2023-10-13 15:15:00,129.97,130.0,129.65,129.71,355046.0,129.97,130.0,129.65,129.71,355046.0
2023-10-13 15:20:00,129.71,129.79,129.58,129.71,344184.0,129.71,129.79,129.58,129.71,344184.0
2023-10-13 15:25:00,129.71,129.74,129.35,129.49,364200.0,129.71,129.74,129.35,129.49,364200.0
2023-10-13 15:30:00,129.5,129.73,129.5,129.67,377861.0,129.5,129.73,129.5,129.67,377861.0
2023-10-13 15:35:00,129.67,129.82,129.62,129.77,394120.0,129.67,129.82,129.62,129.77,394120.0
2023-10-13 15:40:00,129.77,129.77,129.37,129.45,518161.0,129.77,129.77,129.37,129.45,518161.0
2023-10-13 15:45:00,129.45,129.75,129.45,129.73,528042.0,129.45,129.75,129.45,129.73,528042.0
2023-10-13 15:50:00,129.73,130.0,129.58,129.98,829568.0,129.73,130.0,129.58,129.98,829568.0
2023-10-13 15:55:00,129.97,129.98,129.69,129.81,1549269.0,129.97,129.98,129.69,129.81,1549269.0
2023-10-16 09:30:00,130.69,131.07,130.42,130.76,1391055.0,130.69,131.07,130.42,130.76,1391055.0
2023-10-16 09:35:00,130.84,131.44,130.75,131.16,854550.0,130.84,131.44,130.75,131.16,854550.0
2023-10-16 09:40:00,131.17,131.63,130.97,131.07,700765.0,131.17,131.63,130.97,131.07,700765.0
2023-10-16 09:45:00,131.09,131.72,131.0,131.38,634676.0,131.09,131.72,131.0,131.38,634676.0
2023-10-16 09:50:00,131.39,131.97,131.38,131.93,640310.0,131.39,131.97,131.38,131.93,640310.0
2023-10-16 09:55:00,131.94,132.26,131.81,132.16,917144.0,131.94,132.26,131.81,132.16,917144.0
2023-10-16 10:00:00,132.17,132.29,131.48,131.67,743837.0,132.17,132.29,131.48,131.67,743837.0
2023-10-16 10:05:00,131.67,131.76,131.51,131.71,557859.0,131.67,131.76,131.51,131.71,557859.0
2023-10-16 10:10:00,131.72,132.12,131.64,131.71,637604.0,131.72,132.12,131.64,131.71,637604.0
2023-10-16 10:15:00,131.72,131.75,131.53,131.66,544839.0,131.72,131.75,131.53,131.66,544839.0
2023-10-16 10:20:00,131.66,131.92,131.59,131.83,440718.0,131.66,131.92,131.59,131.83,440718.0
2023-10-16 10:25:00,131.82,131.96,131.73,131.89,432648.0,131.82,131.96,131.73,131.89,432648.0
2023-10-16 10:30:00,131.89,132.26,131.83,131.94,649998.0,131.89,132.26,131.83,131.94,649998.0
2023-10-16 10:35:00,131.94,132.01,131.73,131.76,401207.0,131.94,132.01,131.73,131.76,401207.0
2023-10-16 10:40:00,131.78,131.87,131.57,131.81,395198.0,131.78,131.87,131.57,131.81,395198.0
2023-10-16 10:45:00,131.82,131.96,131.73,131.76,407925.0,131.82,131.96,131.73,131.76,407925.0
2023-10-16 10:50:00,131.8,131.92,131.48,131.55,347354.0,131.8,131.92,131.48,131.55,347354.0
2023-10-16 10:55:00,131.56,131.88,131.51,131.85,351558.0,131.56,131.88,131.51,131.85,351558.0
2023-10-16 11:00:00,131.86,131.99,131.48,131.5,353794.0,131.86,131.99,131.48,131.5,353794.0
2023-10-16 11:05:00,131.5,131.97,131.48,131.96,401428.0,131.5,131.97,131.48,131.96,401428.0
2023-10-16 11:10:00,131.96,132.04,131.92,132.01,516196.0,131.96,132.04,131.92,132.01,516196.0
2023-10-16 11:15:00,132.0,132.11,131.81,131.85,535743.0,132.0,132.11,131.81,131.85,535743.0
2023-10-16 11:20:00,131.85,131.9,131.73,131.82,341173.0,131.85,131.9,131.73,131.82,341173.0
2023-10-16 11:25:00,131.81,131.96,131.74,131.9,364615.0,131.81,131.96,131.74,131.9,364615.0
2023-10-16 11:30:00,131.9,132.03,131.79,132.02,252714.0,131.9,132.03,131.79,132.02,252714.0
2023-10-16 11:35:00,132.03,132.09,131.83,131.85,276822.0,132.03,132.09,131.83,131.85,276822.0
2023-10-16 11:40:00,131.86,131.87,131.63,131.86,373666.0,131.86,131.87,131.63,131.86,373666.0
2023-10-16 11:45:00,131.86,132.03,131.77,132.0,283048.0,131.86,132.03,131.77,132.0,283048.0
2023-10-16 11:50:00,132.0,132.03,131.81,131.81,346322.0,132.0,132.03,131.81,131.81,346322.0
2023-10-16 11:55:00,131.82,131.93,131.76,131.78,328482.0,131.82,131.93,131.76,131.78,328482.0
2023-10-16 12:00:00,131.79,131.95,131.7,131.82,372026.0,131.79,131.95,131.7,131.82,372026.0
2023-10-16 12:05:00,131.81,132.02,131.81,132.01,286236.0,131.81,132.02,131.81,132.01,286236.0
2023-10-16 12:10:00,132.01,132.01,131.69,131.73,240460.0,132.01,132.01,131.69,131.73,240460.0
2023-10-16 12:15:00,131.74,131.84,131.71,131.74,185836.0,131.74,131.84,131.71,131.74,185836.0
2023-10-16 12:20:00,131.75,131.83,131.59,131.81,298833.0,131.75,131.83,131.59,131.81,298833.0
2023-10-16 12:25:00,131.81,131.83,131.71,131.79,186567.0,131.81,131.83,131.71,131.79,186567.0
2023-10-16 12:30:00,131.8,131.95,131.76,131.86,220648.0,131.8,131.95,131.76,131.86,220648.0
2023-10-16 12:35:00,131.85,131.88,131.78,131.84,151426.0,131.85,131.88,131.78,131.84,151426.0
2023-10-16 12:40:00,131.84,131.93,131.75,131.92,179793.0,131.84,131.93,131.75,131.92,179793.0
2023-10-16 12:45:00,131.92,132.03,131.88,131.93,203428.0,131.92,132.03,131.88,131.93,203428.0
2023-10-16 12:50:00,131.93,132.04,131.8,131.89,214496.0,131.93,132.04,131.8,131.89,214496.0
2023-10-16 12:55:00,131.88,131.95,131.68,131.94,231976.0,131.88,131.95,131.68,131.94,231976.0
2023-10-16 13:00:00,131.94,132.42,131.93,132.42,483214.0,131.94,132.42,131.93,132.42,483214.0
2023-10-16 13:05:00,132.42,132.54,132.29,132.35,374769.0,132.42,132.54,132.29,132.35,374769.0
2023-10-16 13:10:00,132.35,132.53,132.24,132.27,353719.0,132.35,132.53,132.24,132.27,353719.0
2023-10-16 13:15:00,132.27,132.36,132.02,132.04,246798.0,132.27,132.36,132.02,132.04,246798.0
2023-10-16 13:20:00,132.03,132.04,131.58,131.67,508742.0,132.03,132.04,131.58,131.67,508742.0
2023-10-16 13:25:00,131.66,132.03,131.42,132.01,508598.0,131.66,132.03,131.42,132.01,508598.0
2023-10-16 13:30:00,132.02,132.24,132.0,132.09,327421.0,132.02,132.24,132.0,132.09,327421.0
2023-10-16 13:35:00,132.09,132.35,132.08,132.35,250223.0,132.09,132.35,132.08,132.35,250223.0
2023-10-16 13:40:00,132.36,132.58,132.35,132.54,346579.0,132.36,132.58,132.35,132.54,346579.0
2023-10-16 13:45:00,132.53,132.57,132.42,132.55,262615.0,132.53,132.57,132.42,132.55,262615.0
2023-10-16 13:50:00,132.54,132.68,132.48,132.64,367549.0,132.54,132.68,132.48,132.64,367549.0
2023-10-16 13:55:00,132.64,132.82,132.64,132.77,294599.0,132.64,132.82,132.64,132.77,294599.0
2023-10-16 14:00:00,132.77,132.8,132.65,132.73,262006.0,132.77,132.8,132.65,132.73,262006.0
2023-10-16 14:05:00,132.73,132.87,132.6,132.85,343255.0,132.73,132.87,132.6,132.85,343255.0
2023-10-16 14:10:00,132.85,133.02,132.78,133.02,435819.0,132.85,133.02,132.78,133.02,435819.0
2023-10-16 14:15:00,133.02,133.07,132.84,133.01,431228.0,133.02,133.07,132.84,133.01,431228.0
2023-10-16 14:20:00,133.02,133.03,132.74,132.91,232306.0,133.02,133.03,132.74,132.91,232306.0
2023-10-16 14:25:00,132.92,133.07,132.88,132.94,279608.0,132.92,133.07,132.88,132.94,279608.0
2023-10-16 14:30:00,132.93,132.96,132.73,132.88,404757.0,132.93,132.96,132.73,132.88,404757.0
2023-10-16 14:35:00,132.87,132.99,132.66,132.85,282339.0,132.87,132.99,132.66,132.85,282339.0
2023-10-16 14:40:00,132.85,132.93,132.76,132.9,226526.0,132.85,132.93,132.76,132.9,226526.0
2023-10-16 14:45:00,132.9,132.92,132.74,132.78,147614.0,132.9,132.92,132.74,132.78,147614.0
2023-10-16 14:50:00,132.79,132.98,132.76,132.97,206966.0,132.79,132.98,132.76,132.97,206966.0
2023-10-16 14:55:00,132.97,133.06,132.9,133.01,280485.0,132.97,133.06,132.9,133.01,280485.0
2023-10-16 15:00:00,133.0,133.01,132.8,132.9,258788.0,133.0,133.01,132.8,132.9,258788.0
2023-10-16 15:05:00,132.9,133.05,132.9,132.96,205836.0,132.9,133.05,132.9,132.96,205836.0
2023-10-16 15:10:00,132.96,133.07,132.85,132.87,247835.0,132.96,133.07,132.85,132.87,247835.0
2023-10-16 15:15:00,132.88,132.97,132.81,132.84,252445.0,132.88,132.97,132.81,132.84,252445.0
2023-10-16 15:20:00,132.84,132.93,132.83,132.86,201595.0,132.84,132.93,132.83,132.86,201595.0
2023-10-16 15:25:00,132.85,132.99,132.83,132.97,254671.0,132.85,132.99,132.83,132.97,254671.0
2023-10-16 15:30:00,132.96,133.01,132.63,132.66,364767.0,132.96,133.01,132.63,132.66,364767.0
2023-10-16 15:35:00,132.66,132.73,132.61,132.63,367750.0,132.66,132.73,132.61,132.63,367750.0
2023-10-16 15:40:00,132.63,132.77,132.61,132.69,440997.0,132.63,132.77,132.61,132.69,440997.0
2023-10-16 15:45:00,132.68,132.69,132.57,132.63,413751.0,132.68,132.69,132.57,132.63,413751.0
2023-10-16 15:50:00,132.63,132.71,132.44,132.63,711126.0,132.63,132.71,132.44,132.63,711126.0
2023-10-16 15:55:00,132.62,132.79,132.43,132.54,2092815.0,132.62,132.79,132.43,132.54,2092815.0
2023-10-17 09:30:00,130.37,130.52,129.46,129.5,2865708.0,130.37,130.52,129.46,129.5,2865708.0
2023-10-17 09:35:00,129.5,129.97,129.45,129.68,1153041.0,129.5,129.97,129.45,129.68,1153041.0
2023-10-17 09:40:00,129.67,129.75,129.26,129.59,975830.0,129.67,129.75,129.26,129.59,975830.0
2023-10-17 09:45:00,129.59,129.59,129.08,129.26,958056.0,129.59,129.59,129.08,129.26,958056.0
2023-10-17 09:50:00,129.26,129.33,128.71,128.89,1023760.0,129.26,129.33,128.71,128.89,1023760.0
2023-10-17 09:55:00,128.89,129.31,128.88,129.2,798250.0,128.89,129.31,128.88,129.2,798250.0
2023-10-17 10:00:00,129.18,129.48,129.09,129.34,698420.0,129.18,129.48,129.09,129.34,698420.0
2023-10-17 10:05:00,129.35,130.11,129.14,130.06,862071.0,129.35,130.11,129.14,130.06,862071.0
2023-10-17 10:10:00,130.07,130.68,129.97,130.58,929259.0,130.07,130.68,129.97,130.58,929259.0
2023-10-17 10:15:00,130.57,130.84,130.56,130.75,642826.0,130.57,130.84,130.56,130.75,642826.0
2023-10-17 10:20:00,130.76,131.1,130.6,131.04,746870.0,130.76,131.1,130.6,131.04,746870.0
2023-10-17 10:25:00,131.0,131.11,130.76,130.81,569343.0,131.0,131.11,130.76,130.81,569343.0
2023-10-17 10:30:00,130.82,130.83,130.56,130.79,559710.0,130.82,130.83,130.56,130.79,559710.0
2023-10-17 10:35:00,130.78,131.45,130.74,131.15,631941.0,130.78,131.45,130.74,131.15,631941.0
2023-10-17 10:40:00,131.14,131.27,130.83,130.97,435826.0,131.14,131.27,130.83,130.97,435826.0
2023-10-17 10:45:00,130.98,131.21,130.87,131.09,357823.0,130.98,131.21,130.87,131.09,357823.0
2023-10-17 10:50:00,131.09,131.13,130.86,130.89,203641.0,131.09,131.13,130.86,130.89,203641.0
2023-10-17 10:55:00,130.89,131.24,130.89,131.04,308052.0,130.89,131.24,130.89,131.04,308052.0
2023-10-17 11:00:00,131.03,131.29,131.02,131.24,280804.0,131.03,131.29,131.02,131.24,280804.0
2023-10-17 11:05:00,131.25,131.49,131.15,131.17,397747.0,131.25,131.49,131.15,131.17,397747.0
2023-10-17 11:10:00,131.19,131.54,131.19,131.49,312286.0,131.19,131.54,131.19,131.49,312286.0
2023-10-17 11:15:00,131.48,131.72,131.3,131.7,488521.0,131.48,131.72,131.3,131.7,488521.0
2023-10-17 11:20:00,131.71,131.78,131.36,131.42,326178.0,131.71,131.78,131.36,131.42,326178.0
2023-10-17 11:25:00,131.41,131.61,131.36,131.48,219325.0,131.41,131.61,131.36,131.48,219325.0
2023-10-17 11:30:00,131.49,131.96,131.48,131.91,379156.0,131.49,131.96,131.48,131.91,379156.0
2023-10-17 11:35:00,131.91,132.1,131.71,131.75,457777.0,131.91,132.1,131.71,131.75,457777.0
2023-10-17 11:40:00,131.76,131.86,131.68,131.84,288316.0,131.76,131.86,131.68,131.84,288316.0
2023-10-17 11:45:00,131.84,132.09,131.72,132.09,275270.0,131.84,132.09,131.72,132.09,275270.0
2023-10-17 11:50:00,132.09,132.12,131.71,131.73,330181.0,132.09,132.12,131.71,131.73,330181.0
2023-10-17 11:55:00,131.73,131.85,131.63,131.8,294499.0,131.73,131.85,131.63,131.8,294499.0
2023-10-17 12:00:00,131.8,132.23,131.75,132.0,438460.0,131.8,132.23,131.75,132.0,438460.0
2023-10-17 12:05:00,132.0,132.14,131.95,132.11,275447.0,132.0,132.14,131.95,132.11,275447.0
2023-10-17 12:10:00,132.11,132.23,131.99,132.19,346358.0,132.11,132.23,131.99,132.19,346358.0
2023-10-17 12:15:00,132.19,132.26,132.04,132.2,302783.0,132.19,132.26,132.04,132.2,302783.0
2023-10-17 12:20:00,132.19,132.52,132.11,132.36,674248.0,132.19,132.52,132.11,132.36,674248.0
2023-10-17 12:25:00,132.36,132.54,132.33,132.5,306548.0,132.36,132.54,132.33,132.5,306548.0
2023-10-17 12:30:00,132.5,132.58,132.38,132.41,371892.0,132.5,132.58,132.38,132.41,371892.0
2023-10-17 12:35:00,132.41,132.43,132.21,132.28,298288.0,132.41,132.43,132.21,132.28,298288.0
2023-10-17 12:40:00,132.27,132.37,132.25,132.28,208236.0,132.27,132.37,132.25,132.28,208236.0
2023-10-17 12:45:00,132.28,132.37,132.06,132.36,301494.0,132.28,132.37,132.06,132.36,301494.0
2023-10-17 12:50:00,132.36,132.45,132.28,132.41,215167.0,132.36,132.45,132.28,132.41,215167.0
2023-10-17 12:55:00,132.42,132.44,132.0,132.08,325262.0,132.42,132.44,132.0,132.08,325262.0
2023-10-17 13:00:00,132.08,132.22,132.05,132.09,256177.0,132.08,132.22,132.05,132.09,256177.0
2023-10-17 13:05:00,132.09,132.16,131.98,132.11,280670.0,132.09,132.16,131.98,132.11,280670.0
2023-10-17 13:10:00,132.11,132.15,131.94,131.95,214940.0,132.11,132.15,131.94,131.95,214940.0
2023-10-17 13:15:00,131.96,132.04,131.86,132.03,244144.0,131.96,132.04,131.86,132.03,244144.0
2023-10-17 13:20:00,132.03,132.04,131.84,131.85,193978.0,132.03,132.04,131.84,131.85,193978.0
2023-10-17 13:25:00,131.86,132.08,131.84,131.97,201677.0,131.86,132.08,131.84,131.97,201677.0
2023-10-17 13:30:00,131.97,131.98,131.62,131.86,312160.0,131.97,131.98,131.62,131.86,312160.0
2023-10-17 13:35:00,131.86,131.97,131.68,131.72,200842.0,131.86,131.97,131.68,131.72,200842.0
2023-10-17 13:40:00,131.72,131.74,131.53,131.68,239455.0,131.72,131.74,131.53,131.68,239455.0
2023-10-17 13:45:00,131.68,131.7,131.54,131.65,158250.0,131.68,131.7,131.54,131.65,158250.0
2023-10-17 13:50:00,131.64,131.67,131.16,131.24,430393.0,131.64,131.67,131.16,131.24,430393.0
2023-10-17 13:55:00,131.22,131.24,131.0,131.13,327558.0,131.22,131.24,131.0,131.13,327558.0
2023-10-17 14:00:00,131.13,131.21,130.97,131.03,230279.0,131.13,131.21,130.97,131.03,230279.0
2023-10-17 14:05:00,131.03,131.23,130.96,131.22,249149.0,131.03,131.23,130.96,131.22,249149.0
2023-10-17 14:10:00,131.23,131.4,131.08,131.35,302449.0,131.23,131.4,131.08,131.35,302449.0
2023-10-17 14:15:00,131.35,131.45,131.09,131.13,361841.0,131.35,131.45,131.09,131.13,361841.0
2023-10-17 14:20:00,131.15,131.35,131.13,131.2,228078.0,131.15,131.35,131.13,131.2,228078.0
2023-10-17 14:25:00,131.22,131.42,131.17,131.37,220067.0,131.22,131.42,131.17,131.37,220067.0
2023-10-17 14:30:00,131.36,131.43,131.2,131.35,219914.0,131.36,131.43,131.2,131.35,219914.0
2023-10-17 14:35:00,131.36,131.5,131.27,131.47,208806.0,131.36,131.5,131.27,131.47,208806.0
2023-10-17 14:40:00,131.46,131.52,131.29,131.31,238361.0,131.46,131.52,131.29,131.31,238361.0
2023-10-17 14:45:00,131.31,131.49,131.21,131.42,196917.0,131.31,131.49,131.21,131.42,196917.0
2023-10-17 14:50:00,131.42,131.43,130.78,130.82,335716.0,131.42,131.43,130.78,130.82,335716.0
2023-10-17 14:55:00,130.81,131.0,130.73,130.96,288115.0,130.81,131.0,130.73,130.96,288115.0
2023-10-17 15:00:00,130.95,131.04,130.8,130.85,227046.0,130.95,131.04,130.8,130.85,227046.0
2023-10-17 15:05:00,130.86,131.06,130.73,130.93,416601.0,130.86,131.06,130.73,130.93,416601.0
2023-10-17 15:10:00,130.94,131.06,130.88,130.95,295925.0,130.94,131.06,130.88,130.95,295925.0
2023-10-17 15:15:00,130.95,131.09,130.88,131.03,274007.0,130.95,131.09,130.88,131.03,274007.0
2023-10-17 15:20:00,131.02,131.16,131.0,131.11,360320.0,131.02,131.16,131.0,131.11,360320.0
2023-10-17 15:25:00,131.11,131.29,131.07,131.15,327819.0,131.11,131.29,131.07,131.15,327819.0
2023-10-17 15:30:00,131.15,131.24,131.09,131.17,320397.0,131.15,131.24,131.09,131.17,320397.0
2023-10-17 15:35:00,131.18,131.34,131.16,131.28,270859.0,131.18,131.34,131.16,131.28,270859.0
2023-10-17 15:40:00,131.28,131.35,131.22,131.32,269941.0,131.28,131.35,131.22,131.32,269941.0
2023-10-17 15:45:00,131.32,131.37,131.11,131.16,414301.0,131.32,131.37,131.11,131.16,414301.0
2023-10-17 15:50:00,131.15,131.59,131.0,131.51,812770.0,131.15,131.59,131.0,131.51,812770.0
2023-10-17 15:55:00,131.52,131.52,131.37,131.45,1213550.0,131.52,131.52,131.37,131.45,1213550.0
2023-10-18 09:30:00,129.87,130.28,129.18,130.08,1722884.0,129.87,130.28,129.18,130.08,1722884.0
2023-10-18 09:35:00,130.08,130.28,129.62,129.69,787480.0,130.08,130.28,129.62,129.69,787480.0
2023-10-18 09:40:00,129.69,129.83,129.41,129.42,777174.0,129.69,129.83,129.41,129.42,777174.0
2023-10-18 09:45:00,129.41,129.98,129.22,129.71,630123.0,129.41,129.98,129.22,129.71,630123.0
2023-10-18 09:50:00,129.74,130.12,129.62,130.08,462496.0,129.74,130.12,129.62,130.08,462496.0
2023-10-18 09:55:00,130.08,130.28,129.93,130.07,361671.0,130.08,130.28,129.93,130.07,361671.0
2023-10-18 10:00:00,130.07,130.17,129.73,130.11,424697.0,130.07,130.17,129.73,130.11,424697.0
2023-10-18 10:05:00,130.1,130.67,130.06,130.28,530734.0,130.1,130.67,130.06,130.28,530734.0
2023-10-18 10:10:00,130.3,130.31,129.93,130.05,394900.0,130.3,130.31,129.93,130.05,394900.0
2023-10-18 10:15:00,130.03,130.32,129.94,130.23,455606.0,130.03,130.32,129.94,130.23,455606.0
2023-10-18 10:20:00,130.25,130.58,130.1,130.32,604196.0,130.25,130.58,130.1,130.32,604196.0
2023-10-18 10:25:00,130.32,130.34,129.77,129.8,458503.0,130.32,130.34,129.77,129.8,458503.0
2023-10-18 10:30:00,129.78,129.81,129.43,129.48,455109.0,129.78,129.81,129.43,129.48,455109.0
2023-10-18 10:35:00,129.48,129.55,129.27,129.39,488713.0,129.48,129.55,129.27,129.39,488713.0
2023-10-18 10:40:00,129.38,129.6,129.24,129.5,411531.0,129.38,129.6,129.24,129.5,411531.0
2023-10-18 10:45:00,129.5,129.63,129.3,129.31,310161.0,129.5,129.63,129.3,129.31,310161.0
2023-10-18 10:50:00,129.32,129.43,129.24,129.31,358343.0,129.32,129.43,129.24,129.31,358343.0
2023-10-18 10:55:00,129.3,129.36,129.16,129.2,351180.0,129.3,129.36,129.16,129.2,351180.0
2023-10-18 11:00:00,129.2,129.38,129.17,129.27,312895.0,129.2,129.38,129.17,129.27,312895.0
2023-10-18 11:05:00,129.26,129.27,128.96,129.03,561089.0,129.26,129.27,128.96,129.03,561089.0
2023-10-18 11:10:00,129.03,129.28,129.02,129.19,381524.0,129.03,129.28,129.02,129.19,381524.0
2023-10-18 11:15:00,129.19,129.53,129.15,129.46,313997.0,129.19,129.53,129.15,129.46,313997.0
2023-10-18 11:20:00,129.46,129.48,129.21,129.34,248970.0,129.46,129.48,129.21,129.34,248970.0
2023-10-18 11:25:00,129.33,129.53,129.16,129.17,240938.0,129.33,129.53,129.16,129.17,240938.0
2023-10-18 11:30:00,129.18,129.42,129.11,129.22,272639.0,129.18,129.42,129.11,129.22,272639.0
2023-10-18 11:35:00,129.21,129.47,129.2,129.37,241225.0,129.21,129.47,129.2,129.37,241225.0
2023-10-18 11:40:00,129.37,129.46,129.14,129.19,197078.0,129.37,129.46,129.14,129.19,197078.0
2023-10-18 11:45:00,129.2,129.31,129.13,129.22,199426.0,129.2,129.31,129.13,129.22,199426.0
2023-10-18 11:50:00,129.21,129.49,129.21,129.43,258310.0,129.21,129.49,129.21,129.43,258310.0
2023-10-18 11:55:00,129.41,129.64,129.32,129.37,276111.0,129.41,129.64,129.32,129.37,276111.0
2023-10-18 12:00:00,129.37,129.77,129.22,129.72,338754.0,129.37,129.77,129.22,129.72,338754.0
2023-10-18 12:05:00,129.74,129.77,129.48,129.74,288235.0,129.74,129.77,129.48,129.74,288235.0
2023-10-18 12:10:00,129.75,129.83,129.49,129.53,354280.0,129.75,129.83,129.49,129.53,354280.0
2023-10-18 12:15:00,129.54,129.59,129.35,129.35,180274.0,129.54,129.59,129.35,129.35,180274.0
2023-10-18 12:20:00,129.35,129.49,129.29,129.31,205978.0,129.35,129.49,129.29,129.31,205978.0
2023-10-18 12:25:00,129.31,129.41,129.23,129.24,244167.0,129.31,129.41,129.23,129.24,244167.0
2023-10-18 12:30:00,129.24,129.3,129.14,129.14,196238.0,129.24,129.3,129.14,129.14,196238.0
2023-10-18 12:35:00,129.15,129.26,128.92,128.96,346577.0,129.15,129.26,128.92,128.96,346577.0
2023-10-18 12:40:00,128.97,129.17,128.96,129.05,237169.0,128.97,129.17,128.96,129.05,237169.0
2023-10-18 12:45:00,129.05,129.11,128.91,128.96,179220.0,129.05,129.11,128.91,128.96,179220.0
2023-10-18 12:50:00,128.96,128.98,128.82,128.89,239792.0,128.96,128.98,128.82,128.89,239792.0
2023-10-18 12:55:00,128.89,128.95,128.83,128.88,167400.0,128.89,128.95,128.83,128.88,167400.0
2023-10-18 13:00:00,128.88,129.29,128.66,129.28,495833.0,128.88,129.29,128.66,129.28,495833.0
2023-10-18 13:05:00,129.28,129.33,129.1,129.27,377522.0,129.28,129.33,129.1,129.27,377522.0
2023-10-18 13:10:00,129.28,129.54,129.12,129.46,299651.0,129.28,129.54,129.12,129.46,299651.0
2023-10-18 13:15:00,129.45,129.68,129.43,129.5,387134.0,129.45,129.68,129.43,129.5,387134.0
2023-10-18 13:20:00,129.49,129.57,129.37,129.42,235442.0,129.49,129.57,129.37,129.42,235442.0
2023-10-18 13:25:00,129.43,129.5,129.32,129.36,152166.0,129.43,129.5,129.32,129.36,152166.0
2023-10-18 13:30:00,129.35,129.36,128.94,128.98,291570.0,129.35,129.36,128.94,128.98,291570.0
2023-10-18 13:35:00,128.97,128.97,128.64,128.67,457564.0,128.97,128.97,128.64,128.67,457564.0
2023-10-18 13:40:00,128.68,128.72,128.57,128.71,248767.0,128.68,128.72,128.57,128.71,248767.0
2023-10-18 13:45:00,128.69,128.69,128.48,128.62,407915.0,128.69,128.69,128.48,128.62,407915.0
2023-10-18 13:50:00,128.61,128.74,128.58,128.64,300411.0,128.61,128.74,128.58,128.64,300411.0
2023-10-18 13:55:00,128.63,128.8,128.58,128.7,228533.0,128.63,128.8,128.58,128.7,228533.0
2023-10-18 14:00:00,128.71,128.72,128.5,128.6,285364.0,128.71,128.72,128.5,128.6,285364.0
2023-10-18 14:05:00,128.6,128.9,128.45,128.8,396175.0,128.6,128.9,128.45,128.8,396175.0
2023-10-18 14:10:00,128.8,128.81,128.55,128.57,158794.0,128.8,128.81,128.55,128.57,158794.0
2023-10-18 14:15:00,128.57,128.58,128.31,128.32,394471.0,128.57,128.58,128.31,128.32,394471.0
2023-10-18 14:20:00,128.33,128.74,128.28,128.69,442611.0,128.33,128.74,128.28,128.69,442611.0
2023-10-18 14:25:00,128.7,128.88,128.61,128.81,248023.0,128.7,128.88,128.61,128.81,248023.0
2023-10-18 14:30:00,128.82,129.03,128.71,128.77,299594.0,128.82,129.03,128.71,128.77,299594.0
2023-10-18 14:35:00,128.76,128.77,128.52,128.53,209367.0,128.76,128.77,128.52,128.53,209367.0
2023-10-18 14:40:00,128.52,128.65,128.51,128.59,312447.0,128.52,128.65,128.51,128.59,312447.0
2023-10-18 14:45:00,128.59,128.64,128.3,128.32,368790.0,128.59,128.64,128.3,128.32,368790.0
2023-10-18 14:50:00,128.33,128.38,128.13,128.19,394516.0,128.33,128.38,128.13,128.19,394516.0
2023-10-18 14:55:00,128.18,128.46,128.18,128.28,275219.0,128.18,128.46,128.18,128.28,275219.0
2023-10-18 15:00:00,128.28,128.28,128.11,128.14,324462.0,128.28,128.28,128.11,128.14,324462.0
2023-10-18 15:05:00,128.12,128.21,128.01,128.16,434729.0,128.12,128.21,128.01,128.16,434729.0
2023-10-18 15:10:00,128.17,128.3,128.14,128.17,324879.0,128.17,128.3,128.14,128.17,324879.0
2023-10-18 15:15:00,128.17,128.28,128.02,128.25,372146.0,128.17,128.28,128.02,128.25,372146.0
2023-10-18 15:20:00,128.25,128.33,128.14,128.33,318379.0,128.25,128.33,128.14,128.33,318379.0
2023-10-18 15:25:00,128.33,128.34,128.08,128.12,351375.0,128.33,128.34,128.08,128.12,351375.0
2023-10-18 15:30:00,128.13,128.35,128.12,128.3,394935.0,128.13,128.35,128.12,128.3,394935.0
2023-10-18 15:35:00,128.29,128.32,128.13,128.17,292463.0,128.29,128.32,128.13,128.17,292463.0
2023-10-18 15:40:00,128.17,128.23,127.86,127.95,712260.0,128.17,128.23,127.86,127.95,712260.0
2023-10-18 15:45:00,127.95,127.96,127.51,127.7,962865.0,127.95,127.96,127.51,127.7,962865.0
2023-10-18 15:50:00,127.7,128.19,127.7,128.18,796047.0,127.7,128.19,127.7,128.18,796047.0
2023-10-18 15:55:00,128.18,128.28,127.95,128.13,1422985.0,128.18,128.28,127.95,128.13,1422985.0
2023-10-19 09:30:00,130.55,131.74,130.35,131.64,2762820.0,130.55,131.74,130.35,131.64,2762820.0
2023-10-19 09:35:00,131.63,132.14,131.0,131.05,1943432.0,131.63,132.14,131.0,131.05,1943432.0
2023-10-19 09:40:00,131.03,131.28,130.23,130.27,1098246.0,131.03,131.28,130.23,130.27,1098246.0
2023-10-19 09:45:00,130.27,131.29,130.27,131.1,961417.0,130.27,131.29,130.27,131.1,961417.0
2023-10-19 09:50:00,131.1,131.21,130.66,130.72,733645.0,131.1,131.21,130.66,130.72,733645.0
2023-10-19 09:55:00,130.73,130.93,130.52,130.63,805314.0,130.73,130.93,130.52,130.63,805314.0
2023-10-19 10:00:00,130.61,131.23,130.56,131.03,808386.0,130.61,131.23,130.56,131.03,808386.0
2023-10-19 10:05:00,131.03,131.64,131.03,131.52,750357.0,131.03,131.64,131.03,131.52,750357.0
2023-10-19 10:10:00,131.52,132.24,131.43,132.08,1029677.0,131.52,132.24,131.43,132.08,1029677.0
2023-10-19 10:15:00,132.09,132.14,131.75,131.96,653193.0,132.09,132.14,131.75,131.96,653193.0
2023-10-19 10:20:00,131.95,132.1,131.45,131.58,780579.0,131.95,132.1,131.45,131.58,780579.0
2023-10-19 10:25:00,131.59,131.59,130.73,130.81,678440.0,131.59,131.59,130.73,130.81,678440.0
2023-10-19 10:30:00,130.81,131.09,130.74,131.06,720862.0,130.81,131.09,130.74,131.06,720862.0
2023-10-19 10:35:00,131.06,131.57,131.04,131.35,654568.0,131.06,131.57,131.04,131.35,654568.0
2023-10-19 10:40:00,131.34,131.67,131.28,131.65,485400.0,131.34,131.67,131.28,131.65,485400.0
2023-10-19 10:45:00,131.64,131.74,131.52,131.66,513762.0,131.64,131.74,131.52,131.66,513762.0
2023-10-19 10:50:00,131.67,131.81,131.42,131.55,494498.0,131.67,131.81,131.42,131.55,494498.0
2023-10-19 10:55:00,131.55,131.83,131.21,131.27,444415.0,131.55,131.83,131.21,131.27,444415.0
2023-10-19 11:00:00,131.28,131.44,130.96,131.07,438458.0,131.28,131.44,130.96,131.07,438458.0
2023-10-19 11:05:00,131.08,131.09,130.59,130.79,432894.0,131.08,131.09,130.59,130.79,432894.0
2023-10-19 11:10:00,130.8,130.96,130.65,130.68,297946.0,130.8,130.96,130.65,130.68,297946.0
2023-10-19 11:15:00,130.68,130.71,129.95,130.21,599682.0,130.68,130.71,129.95,130.21,599682.0
2023-10-19 11:20:00,130.21,130.24,129.81,130.05,502763.0,130.21,130.24,129.81,130.05,502763.0
2023-10-19 11:25:00,130.05,130.52,130.01,130.46,558446.0,130.05,130.52,130.01,130.46,558446.0
2023-10-19 11:30:00,130.44,130.5,130.12,130.2,355206.0,130.44,130.5,130.12,130.2,355206.0
2023-10-19 11:35:00,130.2,130.41,130.06,130.14,373029.0,130.2,130.41,130.06,130.14,373029.0
2023-10-19 11:40:00,130.13,130.45,130.1,130.44,302278.0,130.13,130.45,130.1,130.44,302278.0
2023-10-19 11:45:00,130.44,130.66,130.39,130.59,272740.0,130.44,130.66,130.39,130.59,272740.0
2023-10-19 11:50:00,130.57,130.61,130.42,130.45,212891.0,130.57,130.61,130.42,130.45,212891.0
2023-10-19 11:55:00,130.45,130.5,130.24,130.28,144854.0,130.45,130.5,130.24,130.28,144854.0
2023-10-19 12:00:00,130.29,130.97,129.88,130.51,1011209.0,130.29,130.97,129.88,130.51,1011209.0
2023-10-19 12:05:00,130.52,130.7,130.08,130.11,640622.0,130.52,130.7,130.08,130.11,640622.0
2023-10-19 12:10:00,130.12,130.41,130.06,130.13,472343.0,130.12,130.41,130.06,130.13,472343.0
2023-10-19 12:15:00,130.11,130.7,130.04,130.6,455366.0,130.11,130.7,130.04,130.6,455366.0
2023-10-19 12:20:00,130.61,131.04,130.56,130.78,676718.0,130.61,131.04,130.56,130.78,676718.0
2023-10-19 12:25:00,130.78,130.81,129.82,129.95,703344.0,130.78,130.81,129.82,129.95,703344.0
2023-10-19 12:30:00,129.97,130.05,129.12,129.2,649082.0,129.97,130.05,129.12,129.2,649082.0
2023-10-19 12:35:00,129.19,129.19,128.72,129.06,787938.0,129.19,129.19,128.72,129.06,787938.0
2023-10-19 12:40:00,129.05,129.55,128.97,129.05,645491.0,129.05,129.55,128.97,129.05,645491.0
2023-10-19 12:45:00,129.03,129.6,129.01,129.56,523814.0,129.03,129.6,129.01,129.56,523814.0
2023-10-19 12:50:00,129.57,129.78,129.2,129.72,645035.0,129.57,129.78,129.2,129.72,645035.0
2023-10-19 12:55:00,129.71,129.88,129.5,129.66,453542.0,129.71,129.88,129.5,129.66,453542.0
2023-10-19 13:00:00,129.64,129.97,129.55,129.64,451977.0,129.64,129.97,129.55,129.64,451977.0
2023-10-19 13:05:00,129.67,130.13,129.56,129.82,598467.0,129.67,130.13,129.56,129.82,598467.0
2023-10-19 13:10:00,129.82,130.04,129.72,129.83,287898.0,129.82,130.04,129.72,129.83,287898.0
2023-10-19 13:15:00,129.83,130.08,129.62,129.95,351273.0,129.83,130.08,129.62,129.95,351273.0
2023-10-19 13:20:00,129.96,130.03,129.42,129.43,351114.0,129.96,130.03,129.42,129.43,351114.0
2023-10-19 13:25:00,129.43,129.48,128.99,129.25,631190.0,129.43,129.48,128.99,129.25,631190.0
2023-10-19 13:30:00,129.25,129.66,129.2,129.34,357253.0,129.25,129.66,129.2,129.34,357253.0
2023-10-19 13:35:00,129.36,129.4,128.92,128.99,394690.0,129.36,129.4,128.92,128.99,394690.0
2023-10-19 13:40:00,129.0,129.04,128.63,128.74,479647.0,129.0,129.04,128.63,128.74,479647.0
2023-10-19 13:45:00,128.75,128.95,128.65,128.76,354757.0,128.75,128.95,128.65,128.76,354757.0
2023-10-19 13:50:00,128.77,129.06,128.77,128.94,308926.0,128.77,129.06,128.77,128.94,308926.0
2023-10-19 13:55:00,128.96,129.18,128.81,128.88,239198.0,128.96,129.18,128.81,128.88,239198.0
2023-10-19 14:00:00,128.87,129.09,128.76,128.95,243770.0,128.87,129.09,128.76,128.95,243770.0
2023-10-19 14:05:00,128.95,129.05,128.85,128.96,190941.0,128.95,129.05,128.85,128.96,190941.0
2023-10-19 14:10:00,128.96,129.15,128.87,128.94,451464.0,128.96,129.15,128.87,128.94,451464.0
2023-10-19 14:15:00,128.93,129.29,128.82,129.12,303947.0,128.93,129.29,128.82,129.12,303947.0
2023-10-19 14:20:00,129.12,129.26,128.87,128.92,275780.0,129.12,129.26,128.87,128.92,275780.0
2023-10-19 14:25:00,128.93,129.24,128.91,129.0,255414.0,128.93,129.24,128.91,129.0,255414.0
2023-10-19 14:30:00,129.0,129.0,128.42,128.44,516746.0,129.0,129.0,128.42,128.44,516746.0
2023-10-19 14:35:00,128.44,128.44,128.14,128.3,705201.0,128.44,128.44,128.14,128.3,705201.0
2023-10-19 14:40:00,128.29,128.37,128.13,128.32,439619.0,128.29,128.37,128.13,128.32,439619.0
2023-10-19 14:45:00,128.32,128.41,128.03,128.09,403387.0,128.32,128.41,128.03,128.09,403387.0
2023-10-19 14:50:00,128.09,128.16,127.96,127.98,387559.0,128.09,128.16,127.96,127.98,387559.0
2023-10-19 14:55:00,127.97,128.24,127.88,128.01,346777.0,127.97,128.24,127.88,128.01,346777.0
2023-10-19 15:00:00,128.03,128.43,128.01,128.43,376566.0,128.03,128.43,128.01,128.43,376566.0
2023-10-19 15:05:00,128.43,128.62,128.35,128.39,442123.0,128.43,128.62,128.35,128.39,442123.0
2023-10-19 15:10:00,128.4,128.57,128.31,128.42,362307.0,128.4,128.57,128.31,128.42,362307.0
2023-10-19 15:15:00,128.43,128.56,128.36,128.49,296879.0,128.43,128.56,128.36,128.49,296879.0
2023-10-19 15:20:00,128.49,128.54,128.27,128.41,471434.0,128.49,128.54,128.27,128.41,471434.0
2023-10-19 15:25:00,128.41,128.46,127.96,128.16,752296.0,128.41,128.46,127.96,128.16,752296.0
2023-10-19 15:30:00,128.17,128.3,127.97,128.13,566822.0,128.17,128.3,127.97,128.13,566822.0
2023-10-19 15:35:00,128.14,128.23,128.02,128.03,390665.0,128.14,128.23,128.02,128.03,390665.0
2023-10-19 15:40:00,128.03,128.09,127.47,127.59,964527.0,128.03,128.09,127.47,127.59,964527.0
2023-10-19 15:45:00,127.6,128.15,127.52,128.08,648551.0,127.6,128.15,127.52,128.08,648551.0
2023-10-19 15:50:00,128.07,128.57,128.06,128.51,970969.0,128.07,128.57,128.06,128.51,970969.0
2023-10-19 15:55:00,128.51,128.62,128.31,128.31,1596912.0,128.51,128.62,128.31,128.31,1596912.0
2023-10-20 09:30:00,128.02,128.17,126.05,126.57,4246445.0,128.02,128.17,126.05,126.57,4246445.0
2023-10-20 09:35:00,126.57,127.79,126.46,127.67,1107720.0,126.57,127.79,126.46,127.67,1107720.0
2023-10-20 09:40:00,127.68,128.01,127.25,127.33,991126.0,127.68,128.01,127.25,127.33,991126.0
2023-10-20 09:45:00,127.33,127.33,126.6,126.64,1088884.0,127.33,127.33,126.6,126.64,1088884.0
2023-10-20 09:50:00,126.66,126.91,126.38,126.65,777463.0,126.66,126.91,126.38,126.65,777463.0
2023-10-20 09:55:00,126.66,126.79,126.42,126.44,684428.0,126.66,126.79,126.42,126.44,684428.0
2023-10-20 10:00:00,126.44,126.72,126.16,126.44,728585.0,126.44,126.72,126.16,126.44,728585.0
2023-10-20 10:05:00,126.44,126.64,125.56,125.66,1263710.0,126.44,126.64,125.56,125.66,1263710.0
2023-10-20 10:10:00,125.66,125.88,125.28,125.78,1198267.0,125.66,125.88,125.28,125.78,1198267.0
2023-10-20 10:15:00,125.78,126.2,125.64,125.99,650330.0,125.78,126.2,125.64,125.99,650330.0
2023-10-20 10:20:00,125.98,125.98,125.26,125.38,734422.0,125.98,125.98,125.26,125.38,734422.0
2023-10-20 10:25:00,125.38,125.52,125.12,125.52,655485.0,125.38,125.52,125.12,125.52,655485.0
2023-10-20 10:30:00,125.51,125.8,125.14,125.77,759240.0,125.51,125.8,125.14,125.77,759240.0
2023-10-20 10:35:00,125.78,125.81,125.19,125.29,625715.0,125.78,125.81,125.19,125.29,625715.0
2023-10-20 10:40:00,125.29,125.59,125.23,125.47,474673.0,125.29,125.59,125.23,125.47,474673.0
2023-10-20 10:45:00,125.47,125.56,125.23,125.5,393308.0,125.47,125.56,125.23,125.5,393308.0
2023-10-20 10:50:00,125.5,125.51,125.22,125.4,424553.0,125.5,125.51,125.22,125.4,424553.0
2023-10-20 10:55:00,125.4,125.55,125.01,125.05,842015.0,125.4,125.55,125.01,125.05,842015.0
2023-10-20 11:00:00,125.04,125.44,124.99,125.36,581721.0,125.04,125.44,124.99,125.36,581721.0
2023-10-20 11:05:00,125.36,125.72,125.36,125.54,487626.0,125.36,125.72,125.36,125.54,487626.0
2023-10-20 11:10:00,125.53,125.62,125.17,125.62,390659.0,125.53,125.62,125.17,125.62,390659.0
2023-10-20 11:15:00,125.63,125.67,125.3,125.35,407058.0,125.63,125.67,125.3,125.35,407058.0
2023-10-20 11:20:00,125.34,125.6,125.27,125.53,316405.0,125.34,125.6,125.27,125.53,316405.0
2023-10-20 11:25:00,125.53,125.63,125.36,125.57,396295.0,125.53,125.63,125.36,125.57,396295.0
2023-10-20 11:30:00,125.57,125.59,125.28,125.39,377014.0,125.57,125.59,125.28,125.39,377014.0
2023-10-20 11:35:00,125.4,125.57,125.36,125.42,363426.0,125.4,125.57,125.36,125.42,363426.0
2023-10-20 11:40:00,125.42,125.7,125.4,125.52,389172.0,125.42,125.7,125.4,125.52,389172.0
2023-10-20 11:45:00,125.52,125.63,125.37,125.59,426005.0,125.52,125.63,125.37,125.59,426005.0
2023-10-20 11:50:00,125.59,125.72,125.46,125.61,364542.0,125.59,125.72,125.46,125.61,364542.0
2023-10-20 11:55:00,125.6,126.06,125.59,125.79,604682.0,125.6,126.06,125.59,125.79,604682.0
2023-10-20 12:00:00,125.79,125.84,125.31,125.47,388154.0,125.79,125.84,125.31,125.47,388154.0
2023-10-20 12:05:00,125.48,125.65,125.42,125.61,409562.0,125.48,125.65,125.42,125.61,409562.0
2023-10-20 12:10:00,125.62,125.74,125.49,125.61,270533.0,125.62,125.74,125.49,125.61,270533.0
2023-10-20 12:15:00,125.61,125.98,125.5,125.94,345463.0,125.61,125.98,125.5,125.94,345463.0
2023-10-20 12:20:00,125.95,126.09,125.83,126.0,453698.0,125.95,126.09,125.83,126.0,453698.0
2023-10-20 12:25:00,126.01,126.02,125.71,125.73,294297.0,126.01,126.02,125.71,125.73,294297.0
2023-10-20 12:30:00,125.75,126.05,125.74,126.01,249430.0,125.75,126.05,125.74,126.01,249430.0
2023-10-20 12:35:00,126.01,126.09,125.81,125.87,298387.0,126.01,126.09,125.81,125.87,298387.0
2023-10-20 12:40:00,125.87,126.03,125.76,125.9,300170.0,125.87,126.03,125.76,125.9,300170.0
2023-10-20 12:45:00,125.91,126.22,125.9,126.18,400744.0,125.91,126.22,125.9,126.18,400744.0
2023-10-20 12:50:00,126.18,126.28,125.95,126.23,425372.0,126.18,126.28,125.95,126.23,425372.0
2023-10-20 12:55:00,126.23,126.5,126.2,126.43,424190.0,126.23,126.5,126.2,126.43,424190.0
2023-10-20 13:00:00,126.44,126.45,126.21,126.3,364675.0,126.44,126.45,126.21,126.3,364675.0
2023-10-20 13:05:00,126.3,126.34,125.96,126.02,287123.0,126.3,126.34,125.96,126.02,287123.0
2023-10-20 13:10:00,126.01,126.13,125.99,126.09,140845.0,126.01,126.13,125.99,126.09,140845.0
2023-10-20 13:15:00,126.09,126.64,125.99,126.59,474297.0,126.09,126.64,125.99,126.59,474297.0
2023-10-20 13:20:00,126.59,126.61,126.28,126.46,298232.0,126.59,126.61,126.28,126.46,298232.0
2023-10-20 13:25:00,126.45,126.61,126.29,126.51,314766.0,126.45,126.61,126.29,126.51,314766.0
2023-10-20 13:30:00,126.53,126.58,126.27,126.3,250999.0,126.53,126.58,126.27,126.3,250999.0
2023-10-20 13:35:00,126.29,126.49,126.26,126.27,245071.0,126.29,126.49,126.26,126.27,245071.0
2023-10-20 13:40:00,126.25,126.52,126.24,126.32,378045.0,126.25,126.52,126.24,126.32,378045.0
2023-10-20 13:45:00,126.32,126.38,126.0,126.1,396149.0,126.32,126.38,126.0,126.1,396149.0
2023-10-20 13:50:00,126.1,126.31,125.9,126.06,333015.0,126.1,126.31,125.9,126.06,333015.0
2023-10-20 13:55:00,126.05,126.27,126.01,126.25,289798.0,126.05,126.27,126.01,126.25,289798.0
2023-10-20 14:00:00,126.24,126.28,126.08,126.12,292148.0,126.24,126.28,126.08,126.12,292148.0
2023-10-20 14:05:00,126.13,126.35,126.08,126.34,300445.0,126.13,126.35,126.08,126.34,300445.0
2023-10-20 14:10:00,126.34,126.36,126.05,126.12,296303.0,126.34,126.36,126.05,126.12,296303.0
2023-10-20 14:15:00,126.12,126.18,125.77,125.91,413224.0,126.12,126.18,125.77,125.91,413224.0
2023-10-20 14:20:00,125.9,126.01,125.81,125.89,241760.0,125.9,126.01,125.81,125.89,241760.0
2023-10-20 14:25:00,125.89,125.91,125.73,125.78,205711.0,125.89,125.91,125.73,125.78,205711.0
2023-10-20 14:30:00,125.78,125.99,125.72,125.95,260299.0,125.78,125.99,125.72,125.95,260299.0
2023-10-20 14:35:00,125.94,126.1,125.7,125.75,350436.0,125.94,126.1,125.7,125.75,350436.0
2023-10-20 14:40:00,125.74,125.85,125.57,125.82,248708.0,125.74,125.85,125.57,125.82,248708.0
2023-10-20 14:45:00,125.82,125.93,125.7,125.8,300475.0,125.82,125.93,125.7,125.8,300475.0
2023-10-20 14:50:00,125.81,125.99,125.75,125.96,265583.0,125.81,125.99,125.75,125.96,265583.0
2023-10-20 14:55:00,125.95,126.12,125.8,125.86,374645.0,125.95,126.12,125.8,125.86,374645.0
2023-10-20 15:00:00,125.86,126.11,125.79,125.91,375210.0,125.86,126.11,125.79,125.91,375210.0
2023-10-20 15:05:00,125.92,126.01,125.62,125.64,378062.0,125.92,126.01,125.62,125.64,378062.0
2023-10-20 15:10:00,125.64,125.76,125.53,125.73,381794.0,125.64,125.76,125.53,125.73,381794.0
2023-10-20 15:15:00,125.72,126.06,125.66,126.03,314976.0,125.72,126.06,125.66,126.03,314976.0
2023-10-20 15:20:00,126.02,126.02,125.61,125.64,238064.0,126.02,126.02,125.61,125.64,238064.0
2023-10-20 15:25:00,125.64,125.69,125.47,125.59,383999.0,125.64,125.69,125.47,125.59,383999.0
2023-10-20 15:30:00,125.58,125.88,125.58,125.72,460359.0,125.58,125.88,125.58,125.72,460359.0
2023-10-20 15:35:00,125.72,125.74,125.5,125.6,361371.0,125.72,125.74,125.5,125.6,361371.0
2023-10-20 15:40:00,125.61,125.63,125.37,125.45,569001.0,125.61,125.63,125.37,125.45,569001.0
2023-10-20 15:45:00,125.46,125.58,125.36,125.53,586369.0,125.46,125.58,125.36,125.53,586369.0
2023-10-20 15:50:00,125.53,125.54,125.16,125.19,993491.0,125.53,125.54,125.16,125.19,993491.0
2023-10-20 15:55:00,125.19,125.39,125.06,125.13,2187458.0,125.19,125.39,125.06,125.13,2187458.0
2023-10-23 09:30:00,124.61,125.17,124.25,125.08,1735930.0,124.61,125.17,124.25,125.08,1735930.0
2023-10-23 09:35:00,125.07,125.17,124.43,124.45,920509.0,125.07,125.17,124.43,124.45,920509.0
2023-10-23 09:40:00,124.45,124.56,123.98,124.06,893954.0,124.45,124.56,123.98,124.06,893954.0
2023-10-23 09:45:00,124.06,124.78,124.02,124.59,1050778.0,124.06,124.78,124.02,124.59,1050778.0
2023-10-23 09:50:00,124.6,124.7,124.0,124.39,1033918.0,124.6,124.7,124.0,124.39,1033918.0
2023-10-23 09:55:00,124.43,124.68,124.24,124.49,462399.0,124.43,124.68,124.24,124.49,462399.0
2023-10-23 10:00:00,124.47,125.31,124.38,125.26,715002.0,124.47,125.31,124.38,125.26,715002.0
2023-10-23 10:05:00,125.26,125.34,124.92,124.98,562708.0,125.26,125.34,124.92,124.98,562708.0
2023-10-23 10:10:00,124.99,125.3,124.9,125.22,515371.0,124.99,125.3,124.9,125.22,515371.0
2023-10-23 10:15:00,125.23,125.53,124.99,125.46,534509.0,125.23,125.53,124.99,125.46,534509.0
2023-10-23 10:20:00,125.47,125.65,125.29,125.55,400174.0,125.47,125.65,125.29,125.55,400174.0
2023-10-23 10:25:00,125.55,125.64,124.99,125.0,483403.0,125.55,125.64,124.99,125.0,483403.0
2023-10-23 10:30:00,125.0,125.17,124.68,125.05,652163.0,125.0,125.17,124.68,125.05,652163.0
2023-10-23 10:35:00,125.05,125.59,124.93,125.5,438175.0,125.05,125.59,124.93,125.5,438175.0
2023-10-23 10:40:00,125.48,125.58,125.28,125.37,335355.0,125.48,125.58,125.28,125.37,335355.0
2023-10-23 10:45:00,125.39,125.48,125.12,125.44,424057.0,125.39,125.48,125.12,125.44,424057.0
2023-10-23 10:50:00,125.44,125.53,125.26,125.35,420580.0,125.44,125.53,125.26,125.35,420580.0
2023-10-23 10:55:00,125.35,125.78,125.29,125.78,422913.0,125.35,125.78,125.29,125.78,422913.0
2023-10-23 11:00:00,125.78,125.99,125.62,125.79,535407.0,125.78,125.99,125.62,125.79,535407.0
2023-10-23 11:05:00,125.8,126.05,125.66,125.74,391975.0,125.8,126.05,125.66,125.74,391975.0
2023-10-23 11:10:00,125.75,126.1,125.69,125.98,343478.0,125.75,126.1,125.69,125.98,343478.0
2023-10-23 11:15:00,125.98,126.3,125.95,126.18,514672.0,125.98,126.3,125.95,126.18,514672.0
2023-10-23 11:20:00,126.18,126.21,125.92,126.02,484703.0,126.18,126.21,125.92,126.02,484703.0
2023-10-23 11:25:00,126.02,126.12,125.9,126.05,344977.0,126.02,126.12,125.9,126.05,344977.0
2023-10-23 11:30:00,126.04,126.23,125.96,126.18,322697.0,126.04,126.23,125.96,126.18,322697.0
2023-10-23 11:35:00,126.21,126.36,126.08,126.33,254771.0,126.21,126.36,126.08,126.33,254771.0
2023-10-23 11:40:00,126.33,126.34,125.94,126.04,350051.0,126.33,126.34,125.94,126.04,350051.0
2023-10-23 11:45:00,126.04,126.21,125.99,126.16,295388.0,126.04,126.21,125.99,126.16,295388.0
2023-10-23 11:50:00,126.16,126.35,126.04,126.32,270671.0,126.16,126.35,126.04,126.32,270671.0
2023-10-23 11:55:00,126.33,126.57,126.28,126.5,372603.0,126.33,126.57,126.28,126.5,372603.0
2023-10-23 12:00:00,126.51,126.74,126.42,126.63,355889.0,126.51,126.74,126.42,126.63,355889.0
2023-10-23 12:05:00,126.63,127.07,126.6,127.03,461210.0,126.63,127.07,126.6,127.03,461210.0
2023-10-23 12:10:00,127.03,127.15,126.91,127.04,414581.0,127.03,127.15,126.91,127.04,414581.0
2023-10-23 12:15:00,127.05,127.3,126.89,126.89,479769.0,127.05,127.3,126.89,126.89,479769.0
2023-10-23 12:20:00,126.9,127.35,126.87,127.35,450139.0,126.9,127.35,126.87,127.35,450139.0
2023-10-23 12:25:00,127.35,127.39,127.16,127.32,363243.0,127.35,127.39,127.16,127.32,363243.0
2023-10-23 12:30:00,127.33,127.46,127.22,127.29,318634.0,127.33,127.46,127.22,127.29,318634.0
2023-10-23 12:35:00,127.3,127.65,127.23,127.53,388258.0,127.3,127.65,127.23,127.53,388258.0
2023-10-23 12:40:00,127.52,127.63,127.33,127.39,258795.0,127.52,127.63,127.33,127.39,258795.0
2023-10-23 12:45:00,127.38,127.58,127.37,127.55,283295.0,127.38,127.58,127.37,127.55,283295.0
2023-10-23 12:50:00,127.54,127.75,127.47,127.54,273663.0,127.54,127.75,127.47,127.54,273663.0
2023-10-23 12:55:00,127.54,127.88,127.5,127.88,427958.0,127.54,127.88,127.5,127.88,427958.0
2023-10-23 13:00:00,127.88,127.88,127.55,127.65,281792.0,127.88,127.88,127.55,127.65,281792.0
2023-10-23 13:05:00,127.65,127.74,127.59,127.62,284354.0,127.65,127.74,127.59,127.62,284354.0
2023-10-23 13:10:00,127.62,127.66,127.37,127.48,226642.0,127.62,127.66,127.37,127.48,226642.0
2023-10-23 13:15:00,127.48,127.54,127.19,127.2,369625.0,127.48,127.54,127.19,127.2,369625.0
2023-10-23 13:20:00,127.21,127.44,127.16,127.44,390521.0,127.21,127.44,127.16,127.44,390521.0
2023-10-23 13:25:00,127.44,127.51,127.32,127.42,372113.0,127.44,127.51,127.32,127.42,372113.0
2023-10-23 13:30:00,127.46,127.63,127.31,127.57,288392.0,127.46,127.63,127.31,127.57,288392.0
2023-10-23 13:35:00,127.58,127.73,127.51,127.55,329198.0,127.58,127.73,127.51,127.55,329198.0
2023-10-23 13:40:00,127.55,127.56,127.4,127.44,324762.0,127.55,127.56,127.4,127.44,324762.0
2023-10-23 13:45:00,127.43,127.68,127.32,127.65,296594.0,127.43,127.68,127.32,127.65,296594.0
2023-10-23 13:50:00,127.65,127.72,127.57,127.58,201939.0,127.65,127.72,127.57,127.58,201939.0
2023-10-23 13:55:00,127.57,127.59,127.34,127.52,374246.0,127.57,127.59,127.34,127.52,374246.0
2023-10-23 14:00:00,127.52,127.6,127.36,127.59,286845.0,127.52,127.6,127.36,127.59,286845.0
2023-10-23 14:05:00,127.59,127.67,127.57,127.63,227843.0,127.59,127.67,127.57,127.63,227843.0
2023-10-23 14:10:00,127.62,127.62,127.33,127.39,264456.0,127.62,127.62,127.33,127.39,264456.0
2023-10-23 14:15:00,127.4,127.43,127.2,127.28,302912.0,127.4,127.43,127.2,127.28,302912.0
2023-10-23 14:20:00,127.3,127.38,127.15,127.33,198672.0,127.3,127.38,127.15,127.33,198672.0
2023-10-23 14:25:00,127.32,127.43,127.28,127.36,338090.0,127.32,127.43,127.28,127.36,338090.0
2023-10-23 14:30:00,127.37,127.39,127.23,127.25,205803.0,127.37,127.39,127.23,127.25,205803.0
2023-10-23 14:35:00,127.24,127.6,127.2,127.59,303934.0,127.24,127.6,127.2,127.59,303934.0
2023-10-23 14:40:00,127.6,127.74,127.49,127.56,353112.0,127.6,127.74,127.49,127.56,353112.0
2023-10-23 14:45:00,127.57,127.79,127.47,127.69,281484.0,127.57,127.79,127.47,127.69,281484.0
2023-10-23 14:50:00,127.68,127.7,127.43,127.59,190955.0,127.68,127.7,127.43,127.59,190955.0
2023-10-23 14:55:00,127.6,127.69,127.45,127.62,251961.0,127.6,127.69,127.45,127.62,251961.0
2023-10-23 15:00:00,127.62,127.69,127.54,127.62,221904.0,127.62,127.69,127.54,127.62,221904.0
2023-10-23 15:05:00,127.61,127.7,127.44,127.59,236223.0,127.61,127.7,127.44,127.59,236223.0
2023-10-23 15:10:00,127.59,127.63,127.29,127.6,431341.0,127.59,127.63,127.29,127.6,431341.0
2023-10-23 15:15:00,127.61,127.65,127.47,127.63,346008.0,127.61,127.65,127.47,127.63,346008.0
2023-10-23 15:20:00,127.62,127.63,127.23,127.4,411968.0,127.62,127.63,127.23,127.4,411968.0
2023-10-23 15:25:00,127.41,127.57,127.28,127.35,360553.0,127.41,127.57,127.28,127.35,360553.0
2023-10-23 15:30:00,127.34,127.34,127.02,127.1,658204.0,127.34,127.34,127.02,127.1,658204.0
2023-10-23 15:35:00,127.1,127.17,126.79,126.88,456201.0,127.1,127.17,126.79,126.88,456201.0
2023-10-23 15:40:00,126.88,127.11,126.73,126.77,538481.0,126.88,127.11,126.73,126.77,538481.0
2023-10-23 15:45:00,126.76,127.0,126.73,126.9,529954.0,126.76,127.0,126.73,126.9,529954.0
2023-10-23 15:50:00,126.89,126.92,126.52,126.55,679011.0,126.89,126.92,126.52,126.55,679011.0
2023-10-23 15:55:00,126.57,126.71,126.43,126.56,1566430.0,126.57,126.71,126.43,126.56,1566430.0
2023-10-24 09:30:00,127.74,128.05,126.9,127.64,1775343.0,127.74,128.05,126.9,127.64,1775343.0
2023-10-24 09:35:00,127.64,127.68,127.04,127.3,821177.0,127.64,127.68,127.04,127.3,821177.0
2023-10-24 09:40:00,127.32,128.08,127.27,128.08,1006656.0,127.32,128.08,127.27,128.08,1006656.0
2023-10-24 09:45:00,128.06,128.07,127.45,127.63,813800.0,128.06,128.07,127.45,127.63,813800.0
2023-10-24 09:50:00,127.61,127.86,127.4,127.85,638831.0,127.61,127.86,127.4,127.85,638831.0
2023-10-24 09:55:00,127.83,128.47,127.75,128.37,710579.0,127.83,128.47,127.75,128.37,710579.0
2023-10-24 10:00:00,128.35,128.54,127.55,127.71,648383.0,128.35,128.54,127.55,127.71,648383.0
2023-10-24 10:05:00,127.72,128.28,127.6,128.26,579104.0,127.72,128.28,127.6,128.26,579104.0
2023-10-24 10:10:00,128.26,128.36,127.72,128.0,552007.0,128.26,128.36,127.72,128.0,552007.0
2023-10-24 10:15:00,128.01,128.06,127.73,127.94,503712.0,128.01,128.06,127.73,127.94,503712.0
2023-10-24 10:20:00,127.95,128.37,127.84,128.16,623081.0,127.95,128.37,127.84,128.16,623081.0
2023-10-24 10:25:00,128.18,128.33,128.01,128.32,353584.0,128.18,128.33,128.01,128.32,353584.0
2023-10-24 10:30:00,128.32,128.48,128.2,128.28,452631.0,128.32,128.48,128.2,128.28,452631.0
2023-10-24 10:35:00,128.27,128.46,128.16,128.42,372461.0,128.27,128.46,128.16,128.42,372461.0
2023-10-24 10:40:00,128.41,128.42,128.1,128.35,291939.0,128.41,128.42,128.1,128.35,291939.0
2023-10-24 10:45:00,128.36,128.79,128.29,128.78,553094.0,128.36,128.79,128.29,128.78,553094.0
2023-10-24 10:50:00,128.77,128.8,128.17,128.2,371012.0,128.77,128.8,128.17,128.2,371012.0
2023-10-24 10:55:00,128.19,128.4,128.08,128.35,300864.0,128.19,128.4,128.08,128.35,300864.0
2023-10-24 11:00:00,128.35,128.63,128.17,128.61,400262.0,128.35,128.63,128.17,128.61,400262.0
2023-10-24 11:05:00,128.6,128.61,128.3,128.31,302421.0,128.6,128.61,128.3,128.31,302421.0
2023-10-24 11:10:00,128.32,128.34,128.09,128.16,362420.0,128.32,128.34,128.09,128.16,362420.0
2023-10-24 11:15:00,128.16,128.19,127.75,127.79,435592.0,128.16,128.19,127.75,127.79,435592.0
2023-10-24 11:20:00,127.79,127.89,127.37,127.52,540395.0,127.79,127.89,127.37,127.52,540395.0
2023-10-24 11:25:00,127.53,127.64,127.44,127.48,287093.0,127.53,127.64,127.44,127.48,287093.0
2023-10-24 11:30:00,127.48,127.69,127.4,127.63,379051.0,127.48,127.69,127.4,127.63,379051.0
2023-10-24 11:35:00,127.63,127.64,127.28,127.32,267169.0,127.63,127.64,127.28,127.32,267169.0
2023-10-24 11:40:00,127.34,127.43,127.03,127.34,408312.0,127.34,127.43,127.03,127.34,408312.0
2023-10-24 11:45:00,127.34,127.62,127.3,127.55,226086.0,127.34,127.62,127.3,127.55,226086.0
2023-10-24 11:50:00,127.57,127.64,127.37,127.63,367849.0,127.57,127.64,127.37,127.63,367849.0
2023-10-24 11:55:00,127.63,127.66,127.37,127.62,220552.0,127.63,127.66,127.37,127.62,220552.0
2023-10-24 12:00:00,127.63,127.72,127.37,127.48,251273.0,127.63,127.72,127.37,127.48,251273.0
2023-10-24 12:05:00,127.48,127.58,127.42,127.52,156635.0,127.48,127.58,127.42,127.52,156635.0
2023-10-24 12:10:00,127.53,127.6,127.32,127.34,292377.0,127.53,127.6,127.32,127.34,292377.0
2023-10-24 12:15:00,127.34,127.34,127.04,127.06,351729.0,127.34,127.34,127.04,127.06,351729.0
2023-10-24 12:20:00,127.07,127.13,126.91,126.92,338034.0,127.07,127.13,126.91,126.92,338034.0
2023-10-24 12:25:00,126.92,126.93,126.56,126.61,357138.0,126.92,126.93,126.56,126.61,357138.0
2023-10-24 12:30:00,126.61,126.92,126.55,126.92,367645.0,126.61,126.92,126.55,126.92,367645.0
2023-10-24 12:35:00,126.92,126.92,126.54,126.71,337120.0,126.92,126.92,126.54,126.71,337120.0
2023-10-24 12:40:00,126.71,126.77,126.38,126.47,346361.0,126.71,126.77,126.38,126.47,346361.0
2023-10-24 12:45:00,126.47,126.61,126.34,126.57,292955.0,126.47,126.61,126.34,126.57,292955.0
2023-10-24 12:50:00,126.57,126.63,126.5,126.53,233306.0,126.57,126.63,126.5,126.53,233306.0
2023-10-24 12:55:00,126.53,126.66,126.44,126.64,206720.0,126.53,126.66,126.44,126.64,206720.0
2023-10-24 13:00:00,126.64,126.73,126.57,126.67,174359.0,126.64,126.73,126.57,126.67,174359.0
2023-10-24 13:05:00,126.66,126.85,126.61,126.81,210528.0,126.66,126.85,126.61,126.81,210528.0
2023-10-24 13:10:00,126.82,126.91,126.54,126.82,402429.0,126.82,126.91,126.54,126.82,402429.0
2023-10-24 13:15:00,126.81,126.95,126.7,126.94,243877.0,126.81,126.95,126.7,126.94,243877.0
2023-10-24 13:20:00,126.94,127.18,126.94,127.15,315673.0,126.94,127.18,126.94,127.15,315673.0
2023-10-24 13:25:00,127.14,127.32,127.09,127.32,338485.0,127.14,127.32,127.09,127.32,338485.0
2023-10-24 13:30:00,127.32,127.49,127.28,127.28,468066.0,127.32,127.49,127.28,127.28,468066.0
2023-10-24 13:35:00,127.29,127.48,127.27,127.47,286590.0,127.29,127.48,127.27,127.47,286590.0
2023-10-24 13:40:00,127.47,127.49,127.18,127.39,404549.0,127.47,127.49,127.18,127.39,404549.0
2023-10-24 13:45:00,127.38,127.55,127.31,127.42,177406.0,127.38,127.55,127.31,127.42,177406.0
2023-10-24 13:50:00,127.42,127.53,127.37,127.4,186731.0,127.42,127.53,127.37,127.4,186731.0
2023-10-24 13:55:00,127.41,127.45,127.18,127.31,188218.0,127.41,127.45,127.18,127.31,188218.0
2023-10-24 14:00:00,127.3,127.32,127.13,127.17,266820.0,127.3,127.32,127.13,127.17,266820.0
2023-10-24 14:05:00,127.16,127.4,127.16,127.3,246786.0,127.16,127.4,127.16,127.3,246786.0
2023-10-24 14:10:00,127.3,127.42,127.18,127.39,210376.0,127.3,127.42,127.18,127.39,210376.0
2023-10-24 14:15:00,127.39,127.44,127.13,127.32,239118.0,127.39,127.44,127.13,127.32,239118.0
2023-10-24 14:20:00,127.32,127.5,127.28,127.49,163148.0,127.32,127.5,127.28,127.49,163148.0
2023-10-24 14:25:00,127.49,127.6,127.46,127.5,219828.0,127.49,127.6,127.46,127.5,219828.0
2023-10-24 14:30:00,127.5,127.7,127.47,127.57,277694.0,127.5,127.7,127.47,127.57,277694.0
2023-10-24 14:35:00,127.57,127.68,127.5,127.56,214115.0,127.57,127.68,127.5,127.56,214115.0
2023-10-24 14:40:00,127.56,127.68,127.5,127.67,171428.0,127.56,127.68,127.5,127.67,171428.0
2023-10-24 14:45:00,127.67,127.89,127.65,127.86,239582.0,127.67,127.89,127.65,127.86,239582.0
2023-10-24 14:50:00,127.86,127.88,127.73,127.82,228227.0,127.86,127.88,127.73,127.82,228227.0
2023-10-24 14:55:00,127.82,127.82,127.66,127.77,210992.0,127.82,127.82,127.66,127.77,210992.0
2023-10-24 15:00:00,127.76,127.83,127.7,127.76,204272.0,127.76,127.83,127.7,127.76,204272.0
2023-10-24 15:05:00,127.77,127.77,127.61,127.66,200274.0,127.77,127.77,127.61,127.66,200274.0
2023-10-24 15:10:00,127.66,127.87,127.65,127.85,304171.0,127.66,127.87,127.65,127.85,304171.0
2023-10-24 15:15:00,127.85,128.12,127.84,128.01,436732.0,127.85,128.12,127.84,128.01,436732.0
2023-10-24 15:20:00,128.02,128.14,127.97,128.08,302368.0,128.02,128.14,127.97,128.08,302368.0
2023-10-24 15:25:00,128.08,128.17,128.04,128.13,255723.0,128.08,128.17,128.04,128.13,255723.0
2023-10-24 15:30:00,128.14,128.29,128.12,128.17,381737.0,128.14,128.29,128.12,128.17,381737.0
2023-10-24 15:35:00,128.16,128.26,128.12,128.17,611440.0,128.16,128.26,128.12,128.17,611440.0
2023-10-24 15:40:00,128.17,128.37,128.17,128.36,478739.0,128.17,128.37,128.17,128.36,478739.0
2023-10-24 15:45:00,128.35,128.58,128.28,128.53,805094.0,128.35,128.58,128.28,128.53,805094.0
2023-10-24 15:50:00,128.5,128.73,128.34,128.38,1108891.0,128.5,128.73,128.34,128.38,1108891.0
2023-10-24 15:55:00,128.38,128.74,128.37,128.58,1600944.0,128.38,128.74,128.37,128.58,1600944.0
2023-10-25 09:30:00,126.0,126.34,124.81,125.19,2492672.0,126.0,126.34,124.81,125.19,2492672.0
2023-10-25 09:35:00,125.19,125.2,124.38,125.07,1684245.0,125.19,125.2,124.38,125.07,1684245.0
2023-10-25 09:40:00,125.05,125.25,124.34,124.47,1153706.0,125.05,125.25,124.34,124.47,1153706.0
2023-10-25 09:45:00,124.46,124.71,124.33,124.41,965215.0,124.46,124.71,124.33,124.41,965215.0
2023-10-25 09:50:00,124.42,124.9,124.23,124.82,923599.0,124.42,124.9,124.23,124.82,923599.0
2023-10-25 09:55:00,124.82,125.07,124.46,124.83,1049979.0,124.82,125.07,124.46,124.83,1049979.0
2023-10-25 10:00:00,124.81,125.0,124.26,124.6,919119.0,124.81,125.0,124.26,124.6,919119.0
2023-10-25 10:05:00,124.6,125.0,124.4,124.81,757196.0,124.6,125.0,124.4,124.81,757196.0
2023-10-25 10:10:00,124.81,124.92,124.42,124.9,575967.0,124.81,124.92,124.42,124.9,575967.0
2023-10-25 10:15:00,124.88,125.01,124.61,124.67,723084.0,124.88,125.01,124.61,124.67,723084.0
2023-10-25 10:20:00,124.67,124.71,124.48,124.56,619103.0,124.67,124.71,124.48,124.56,619103.0
2023-10-25 10:25:00,124.56,124.58,124.09,124.45,828330.0,124.56,124.58,124.09,124.45,828330.0
2023-10-25 10:30:00,124.45,124.57,124.25,124.28,696488.0,124.45,124.57,124.25,124.28,696488.0
2023-10-25 10:35:00,124.28,124.6,124.24,124.43,572982.0,124.28,124.6,124.24,124.43,572982.0
2023-10-25 10:40:00,124.42,124.54,124.12,124.15,586932.0,124.42,124.54,124.12,124.15,586932.0
2023-10-25 10:45:00,124.14,124.35,124.01,124.17,875327.0,124.14,124.35,124.01,124.17,875327.0
2023-10-25 10:50:00,124.18,124.19,123.55,123.61,1122421.0,124.18,124.19,123.55,123.61,1122421.0
2023-10-25 10:55:00,123.6,123.62,123.12,123.22,1530981.0,123.6,123.62,123.12,123.22,1530981.0
2023-10-25 11:00:00,123.22,124.17,123.22,123.95,1080914.0,123.22,124.17,123.22,123.95,1080914.0
2023-10-25 11:05:00,123.94,124.29,123.81,124.16,588624.0,123.94,124.29,123.81,124.16,588624.0
2023-10-25 11:10:00,124.16,124.39,124.16,124.22,591042.0,124.16,124.39,124.16,124.22,591042.0
2023-10-25 11:15:00,124.21,124.27,123.8,124.0,475799.0,124.21,124.27,123.8,124.0,475799.0
2023-10-25 11:20:00,124.0,124.09,123.27,123.34,657418.0,124.0,124.09,123.27,123.34,657418.0
2023-10-25 11:25:00,123.34,123.56,123.27,123.49,567077.0,123.34,123.56,123.27,123.49,567077.0
2023-10-25 11:30:00,123.48,123.68,123.44,123.57,526040.0,123.48,123.68,123.44,123.57,526040.0
2023-10-25 11:35:00,123.58,123.61,123.17,123.24,568891.0,123.58,123.61,123.17,123.24,568891.0
2023-10-25 11:40:00,123.23,123.29,122.87,123.02,993513.0,123.23,123.29,122.87,123.02,993513.0
2023-10-25 11:45:00,123.02,123.21,122.88,122.89,563415.0,123.02,123.21,122.88,122.89,563415.0
2023-10-25 11:50:00,122.89,122.9,122.38,122.52,1417080.0,122.89,122.9,122.38,122.52,1417080.0
2023-10-25 11:55:00,122.5,122.59,122.23,122.35,676522.0,122.5,122.59,122.23,122.35,676522.0
2023-10-25 12:00:00,122.35,122.54,122.21,122.45,657811.0,122.35,122.54,122.21,122.45,657811.0
2023-10-25 12:05:00,122.45,122.45,122.15,122.39,693797.0,122.45,122.45,122.15,122.39,693797.0
2023-10-25 12:10:00,122.38,122.58,122.3,122.57,478168.0,122.38,122.58,122.3,122.57,478168.0
2023-10-25 12:15:00,122.56,122.68,122.44,122.45,490118.0,122.56,122.68,122.44,122.45,490118.0
2023-10-25 12:20:00,122.45,122.68,122.35,122.58,516653.0,122.45,122.68,122.35,122.58,516653.0
2023-10-25 12:25:00,122.57,122.78,122.36,122.4,628311.0,122.57,122.78,122.36,122.4,628311.0
2023-10-25 12:30:00,122.39,122.67,122.35,122.52,424563.0,122.39,122.67,122.35,122.52,424563.0
2023-10-25 12:35:00,122.52,122.53,122.35,122.41,291535.0,122.52,122.53,122.35,122.41,291535.0
2023-10-25 12:40:00,122.4,122.43,122.07,122.15,732073.0,122.4,122.43,122.07,122.15,732073.0
2023-10-25 12:45:00,122.14,122.18,121.82,122.07,784473.0,122.14,122.18,121.82,122.07,784473.0
2023-10-25 12:50:00,122.07,122.16,121.92,122.14,463056.0,122.07,122.16,121.92,122.14,463056.0
2023-10-25 12:55:00,122.13,122.2,122.04,122.1,330649.0,122.13,122.2,122.04,122.1,330649.0
2023-10-25 13:00:00,122.11,122.21,121.71,121.74,705551.0,122.11,122.21,121.71,121.74,705551.0
2023-10-25 13:05:00,121.74,122.04,121.71,122.0,536484.0,121.74,122.04,121.71,122.0,536484.0
2023-10-25 13:10:00,122.0,122.11,121.87,122.05,320886.0,122.0,122.11,121.87,122.05,320886.0
2023-10-25 13:15:00,122.05,122.34,122.01,122.16,579502.0,122.05,122.34,122.01,122.16,579502.0
2023-10-25 13:20:00,122.15,122.16,121.74,121.91,515945.0,122.15,122.16,121.74,121.91,515945.0
2023-10-25 13:25:00,121.92,121.93,121.59,121.69,673277.0,121.92,121.93,121.59,121.69,673277.0
2023-10-25 13:30:00,121.69,121.71,121.31,121.41,731014.0,121.69,121.71,121.31,121.41,731014.0
2023-10-25 13:35:00,121.42,121.47,121.19,121.27,582772.0,121.42,121.47,121.19,121.27,582772.0
2023-10-25 13:40:00,121.27,121.28,120.88,120.92,863405.0,121.27,121.28,120.88,120.92,863405.0
2023-10-25 13:45:00,120.91,121.13,120.89,120.97,478388.0,120.91,121.13,120.89,120.97,478388.0
2023-10-25 13:50:00,120.96,121.02,120.79,121.0,566614.0,120.96,121.02,120.79,121.0,566614.0
2023-10-25 13:55:00,121.01,121.34,120.97,121.32,589396.0,121.01,121.34,120.97,121.32,589396.0
2023-10-25 14:00:00,121.31,121.39,121.13,121.15,494814.0,121.31,121.39,121.13,121.15,494814.0
2023-10-25 14:05:00,121.14,121.47,121.07,121.36,394906.0,121.14,121.47,121.07,121.36,394906.0
2023-10-25 14:10:00,121.35,121.55,121.12,121.5,449058.0,121.35,121.55,121.12,121.5,449058.0
2023-10-25 14:15:00,121.49,121.57,121.31,121.39,499410.0,121.49,121.57,121.31,121.39,499410.0
2023-10-25 14:20:00,121.39,121.54,121.3,121.44,382056.0,121.39,121.54,121.3,121.44,382056.0
2023-10-25 14:25:00,121.44,121.59,121.4,121.52,447301.0,121.44,121.59,121.4,121.52,447301.0
2023-10-25 14:30:00,121.53,121.69,121.34,121.35,462556.0,121.53,121.69,121.34,121.35,462556.0
2023-10-25 14:35:00,121.34,121.41,121.26,121.34,363270.0,121.34,121.41,121.26,121.34,363270.0
2023-10-25 14:40:00,121.33,121.39,121.13,121.2,348480.0,121.33,121.39,121.13,121.2,348480.0
2023-10-25 14:45:00,121.2,121.28,121.05,121.07,382396.0,121.2,121.28,121.05,121.07,382396.0
2023-10-25 14:50:00,121.07,121.43,120.99,121.37,436076.0,121.07,121.43,120.99,121.37,436076.0
2023-10-25 14:55:00,121.37,121.63,121.34,121.58,447604.0,121.37,121.63,121.34,121.58,447604.0
2023-10-25 15:00:00,121.57,121.62,121.16,121.24,504297.0,121.57,121.62,121.16,121.24,504297.0
2023-10-25 15:05:00,121.23,121.39,121.17,121.37,445853.0,121.23,121.39,121.17,121.37,445853.0
2023-10-25 15:10:00,121.37,121.46,121.19,121.2,493239.0,121.37,121.46,121.19,121.2,493239.0
2023-10-25 15:15:00,121.2,121.33,121.08,121.17,522355.0,121.2,121.33,121.08,121.17,522355.0
2023-10-25 15:20:00,121.18,121.3,121.13,121.29,368033.0,121.18,121.3,121.13,121.29,368033.0
2023-10-25 15:25:00,121.29,121.35,121.21,121.34,532294.0,121.29,121.35,121.21,121.34,532294.0
2023-10-25 15:30:00,121.34,121.68,121.34,121.57,661736.0,121.34,121.68,121.34,121.57,661736.0
2023-10-25 15:35:00,121.57,121.66,121.42,121.47,600781.0,121.57,121.66,121.42,121.47,600781.0
2023-10-25 15:40:00,121.46,121.47,121.28,121.32,644708.0,121.46,121.47,121.28,121.32,644708.0
2023-10-25 15:45:00,121.33,121.48,121.26,121.4,759667.0,121.33,121.48,121.26,121.4,759667.0
2023-10-25 15:50:00,121.4,121.54,121.25,121.31,1225025.0,121.4,121.54,121.25,121.31,1225025.0
2023-10-25 15:55:00,121.31,121.47,121.23,121.4,1951078.0,121.31,121.47,121.23,121.4,1951078.0
2023-10-26 09:30:00,120.63,121.64,120.0,121.14,3289858.0,120.63,121.64,120.0,121.14,3289858.0
2023-10-26 09:35:00,121.14,121.42,120.39,120.43,1419446.0,121.14,121.42,120.39,120.43,1419446.0
2023-10-26 09:40:00,120.43,121.1,120.41,120.65,895953.0,120.43,121.1,120.41,120.65,895953.0
2023-10-26 09:45:00,120.66,120.8,118.9,118.9,1714225.0,120.66,120.8,118.9,118.9,1714225.0
2023-10-26 09:50:00,118.91,119.2,118.37,118.62,1708664.0,118.91,119.2,118.37,118.62,1708664.0
2023-10-26 09:55:00,118.61,118.96,118.52,118.53,945667.0,118.61,118.96,118.52,118.53,945667.0
2023-10-26 10:00:00,118.52,119.55,118.4,119.02,1225103.0,118.52,119.55,118.4,119.02,1225103.0
2023-10-26 10:05:00,119.01,119.74,118.81,118.81,1058430.0,119.01,119.74,118.81,118.81,1058430.0
2023-10-26 10:10:00,118.83,118.97,118.35,118.73,1179330.0,118.83,118.97,118.35,118.73,1179330.0
2023-10-26 10:15:00,118.75,119.35,118.65,119.09,786565.0,118.75,119.35,118.65,119.09,786565.0
2023-10-26 10:20:00,119.09,119.57,119.09,119.34,601214.0,119.09,119.57,119.09,119.34,601214.0
2023-10-26 10:25:00,119.34,119.59,119.23,119.32,648802.0,119.34,119.59,119.23,119.32,648802.0
2023-10-26 10:30:00,119.31,119.53,119.11,119.22,495583.0,119.31,119.53,119.11,119.22,495583.0
2023-10-26 10:35:00,119.23,119.27,118.84,119.24,558626.0,119.23,119.27,118.84,119.24,558626.0
2023-10-26 10:40:00,119.22,120.0,119.21,119.94,741985.0,119.22,120.0,119.21,119.94,741985.0
2023-10-26 10:45:00,119.96,120.5,119.88,120.5,738037.0,119.96,120.5,119.88,120.5,738037.0
2023-10-26 10:50:00,120.5,120.86,120.39,120.44,902013.0,120.5,120.86,120.39,120.44,902013.0
2023-10-26 10:55:00,120.43,120.77,120.27,120.76,719117.0,120.43,120.77,120.27,120.76,719117.0
2023-10-26 11:00:00,120.76,121.0,120.45,120.46,758952.0,120.76,121.0,120.45,120.46,758952.0
2023-10-26 11:05:00,120.46,120.53,120.2,120.34,590089.0,120.46,120.53,120.2,120.34,590089.0
2023-10-26 11:10:00,120.34,120.6,119.99,120.02,543390.0,120.34,120.6,119.99,120.02,543390.0
2023-10-26 11:15:00,120.02,120.45,119.93,120.33,495284.0,120.02,120.45,119.93,120.33,495284.0
2023-10-26 11:20:00,120.34,120.36,120.05,120.11,424801.0,120.34,120.36,120.05,120.11,424801.0
2023-10-26 11:25:00,120.12,120.15,119.67,119.68,645849.0,120.12,120.15,119.67,119.68,645849.0
2023-10-26 11:30:00,119.68,120.08,119.51,119.82,649131.0,119.68,120.08,119.51,119.82,649131.0
2023-10-26 11:35:00,119.86,120.2,119.76,120.03,468724.0,119.86,120.2,119.76,120.03,468724.0
2023-10-26 11:40:00,120.03,120.16,119.55,119.55,448733.0,120.03,120.16,119.55,119.55,448733.0
2023-10-26 11:45:00,119.58,120.11,119.52,120.04,421164.0,119.58,120.11,119.52,120.04,421164.0
2023-10-26 11:50:00,120.03,120.18,119.84,119.9,311388.0,120.03,120.18,119.84,119.9,311388.0
2023-10-26 11:55:00,119.89,120.05,119.83,119.91,368798.0,119.89,120.05,119.83,119.91,368798.0
2023-10-26 12:00:00,119.91,119.92,119.68,119.68,367496.0,119.91,119.92,119.68,119.68,367496.0
2023-10-26 12:05:00,119.69,119.69,119.3,119.35,425977.0,119.69,119.69,119.3,119.35,425977.0
2023-10-26 12:10:00,119.36,119.41,119.15,119.23,365324.0,119.36,119.41,119.15,119.23,365324.0
2023-10-26 12:15:00,119.22,119.22,118.57,118.58,554355.0,119.22,119.22,118.57,118.58,554355.0
2023-10-26 12:20:00,118.58,119.05,118.54,118.86,440043.0,118.58,119.05,118.54,118.86,440043.0
2023-10-26 12:25:00,118.85,119.02,118.78,118.96,429467.0,118.85,119.02,118.78,118.96,429467.0
2023-10-26 12:30:00,118.97,119.06,118.71,118.71,444670.0,118.97,119.06,118.71,118.71,444670.0
2023-10-26 12:35:00,118.71,118.96,118.63,118.79,409986.0,118.71,118.96,118.63,118.79,409986.0
2023-10-26 12:40:00,118.8,118.9,118.62,118.72,379467.0,118.8,118.9,118.62,118.72,379467.0
2023-10-26 12:45:00,118.72,118.77,118.61,118.69,324552.0,118.72,118.77,118.61,118.69,324552.0
2023-10-26 12:50:00,118.69,118.76,118.41,118.49,489943.0,118.69,118.76,118.41,118.49,489943.0
2023-10-26 12:55:00,118.48,118.79,118.44,118.55,470201.0,118.48,118.79,118.44,118.55,470201.0
2023-10-26 13:00:00,118.55,119.16,118.46,119.07,606776.0,118.55,119.16,118.46,119.07,606776.0
2023-10-26 13:05:00,119.08,119.25,119.0,119.15,430640.0,119.08,119.25,119.0,119.15,430640.0
2023-10-26 13:10:00,119.15,119.15,118.88,119.03,352600.0,119.15,119.15,118.88,119.03,352600.0
2023-10-26 13:15:00,119.03,119.19,118.99,119.01,403487.0,119.03,119.19,118.99,119.01,403487.0
2023-10-26 13:20:00,119.01,119.02,118.51,118.57,504188.0,119.01,119.02,118.51,118.57,504188.0
2023-10-26 13:25:00,118.57,118.99,118.56,118.78,412271.0,118.57,118.99,118.56,118.78,412271.0
2023-10-26 13:30:00,118.78,119.25,118.66,119.19,569813.0,118.78,119.25,118.66,119.19,569813.0
2023-10-26 13:35:00,119.18,119.29,119.03,119.09,413090.0,119.18,119.29,119.03,119.09,413090.0
2023-10-26 13:40:00,119.09,119.52,119.07,119.35,378913.0,119.09,119.52,119.07,119.35,378913.0
2023-10-26 13:45:00,119.34,119.69,119.33,119.68,462786.0,119.34,119.69,119.33,119.68,462786.0
2023-10-26 13:50:00,119.67,119.77,119.45,119.56,410266.0,119.67,119.77,119.45,119.56,410266.0
2023-10-26 13:55:00,119.56,119.67,119.43,119.61,364103.0,119.56,119.67,119.43,119.61,364103.0
2023-10-26 14:00:00,119.61,119.78,119.56,119.69,381833.0,119.61,119.78,119.56,119.69,381833.0
2023-10-26 14:05:00,119.69,119.85,119.55,119.56,392781.0,119.69,119.85,119.55,119.56,392781.0
2023-10-26 14:10:00,119.56,119.77,119.48,119.63,562777.0,119.56,119.77,119.48,119.63,562777.0
2023-10-26 14:15:00,119.63,119.91,119.61,119.76,323059.0,119.63,119.91,119.61,119.76,323059.0
2023-10-26 14:20:00,119.76,119.86,119.66,119.76,374868.0,119.76,119.86,119.66,119.76,374868.0
2023-10-26 14:25:00,119.77,120.02,119.58,119.98,477366.0,119.77,120.02,119.58,119.98,477366.0
2023-10-26 14:30:00,119.98,120.31,119.87,120.22,665620.0,119.98,120.31,119.87,120.22,665620.0
2023-10-26 14:35:00,120.23,120.36,119.94,120.05,485818.0,120.23,120.36,119.94,120.05,485818.0
2023-10-26 14:40:00,120.04,120.31,119.93,120.15,426354.0,120.04,120.31,119.93,120.15,426354.0
2023-10-26 14:45:00,120.15,120.38,120.03,120.05,433803.0,120.15,120.38,120.03,120.05,433803.0
2023-10-26 14:50:00,120.06,120.51,120.03,120.46,510148.0,120.06,120.51,120.03,120.46,510148.0
2023-10-26 14:55:00,120.47,120.51,120.27,120.46,452805.0,120.47,120.51,120.27,120.46,452805.0
2023-10-26 15:00:00,120.45,120.7,120.3,120.65,561660.0,120.45,120.7,120.3,120.65,561660.0
2023-10-26 15:05:00,120.65,120.69,120.43,120.52,455730.0,120.65,120.69,120.43,120.52,455730.0
2023-10-26 15:10:00,120.53,120.55,120.22,120.42,570669.0,120.53,120.55,120.22,120.42,570669.0
2023-10-26 15:15:00,120.4,120.49,120.19,120.22,532177.0,120.4,120.49,120.19,120.22,532177.0
2023-10-26 15:20:00,120.22,120.28,119.95,120.04,826327.0,120.22,120.28,119.95,120.04,826327.0
2023-10-26 15:25:00,120.04,120.22,119.94,120.11,557518.0,120.04,120.22,119.94,120.11,557518.0
2023-10-26 15:30:00,120.11,120.17,119.78,119.8,701922.0,120.11,120.17,119.78,119.8,701922.0
2023-10-26 15:35:00,119.8,119.82,119.54,119.59,752252.0,119.8,119.82,119.54,119.59,752252.0
2023-10-26 15:40:00,119.59,119.6,119.34,119.43,812020.0,119.59,119.6,119.34,119.43,812020.0
2023-10-26 15:45:00,119.42,119.53,119.31,119.49,932532.0,119.42,119.53,119.31,119.49,932532.0
2023-10-26 15:50:00,119.47,119.82,119.45,119.59,1435940.0,119.47,119.82,119.45,119.59,1435940.0
2023-10-26 15:55:00,119.59,119.9,119.51,119.66,3727375.0,119.59,119.9,119.51,119.66,3727375.0
2023-10-27 09:30:00,126.19,127.34,125.52,126.4,8270851.0,126.19,127.34,125.52,126.4,8270851.0
2023-10-27 09:35:00,126.39,127.76,126.39,127.42,3826978.0,126.39,127.76,126.39,127.42,3826978.0
2023-10-27 09:40:00,127.41,128.49,127.32,128.45,4135294.0,127.41,128.49,127.32,128.45,4135294.0
2023-10-27 09:45:00,128.45,129.05,127.69,127.91,4119584.0,128.45,129.05,127.69,127.91,4119584.0
2023-10-27 09:50:00,127.91,128.76,127.55,127.59,2247743.0,127.91,128.76,127.55,127.59,2247743.0
2023-10-27 09:55:00,127.57,128.26,127.21,127.95,2714983.0,127.57,128.26,127.21,127.95,2714983.0
2023-10-27 10:00:00,127.95,128.55,127.76,128.5,1790203.0,127.95,128.55,127.76,128.5,1790203.0
2023-10-27 10:05:00,128.5,129.18,128.31,128.43,2152271.0,128.5,129.18,128.31,128.43,2152271.0
2023-10-27 10:10:00,128.43,129.04,128.4,128.5,1627514.0,128.43,129.04,128.4,128.5,1627514.0
2023-10-27 10:15:00,128.54,128.98,128.33,128.72,1246942.0,128.54,128.98,128.33,128.72,1246942.0
2023-10-27 10:20:00,128.72,129.34,128.64,128.84,1845338.0,128.72,129.34,128.64,128.84,1845338.0
2023-10-27 10:25:00,128.84,129.3,128.69,129.03,1790270.0,128.84,129.3,128.69,129.03,1790270.0
2023-10-27 10:30:00,129.02,129.4,128.77,128.96,1519639.0,129.02,129.4,128.77,128.96,1519639.0
2023-10-27 10:35:00,128.96,129.36,128.42,128.53,1695901.0,128.96,129.36,128.42,128.53,1695901.0
2023-10-27 10:40:00,128.53,128.88,128.21,128.28,1468011.0,128.53,128.88,128.21,128.28,1468011.0
2023-10-27 10:45:00,128.28,129.16,128.22,129.06,1499970.0,128.28,129.16,128.22,129.06,1499970.0
2023-10-27 10:50:00,129.06,129.37,128.87,129.04,1331759.0,129.06,129.37,128.87,129.04,1331759.0
2023-10-27 10:55:00,129.04,129.49,128.96,129.46,1236911.0,129.04,129.49,128.96,129.46,1236911.0
2023-10-27 11:00:00,129.46,129.55,129.1,129.42,1393049.0,129.46,129.55,129.1,129.42,1393049.0
2023-10-27 11:05:00,129.42,129.59,129.23,129.39,1240502.0,129.42,129.59,129.23,129.39,1240502.0
2023-10-27 11:10:00,129.4,129.65,129.12,129.61,980067.0,129.4,129.65,129.12,129.61,980067.0
2023-10-27 11:15:00,129.62,130.0,129.57,129.75,1652230.0,129.62,130.0,129.57,129.75,1652230.0
2023-10-27 11:20:00,129.75,130.01,129.7,129.89,1032883.0,129.75,130.01,129.7,129.89,1032883.0
2023-10-27 11:25:00,129.88,130.0,129.57,129.61,965939.0,129.88,130.0,129.57,129.61,965939.0
2023-10-27 11:30:00,129.61,129.65,129.28,129.4,833795.0,129.61,129.65,129.28,129.4,833795.0
2023-10-27 11:35:00,129.4,129.85,129.28,129.72,851385.0,129.4,129.85,129.28,129.72,851385.0
2023-10-27 11:40:00,129.74,129.86,129.6,129.68,639614.0,129.74,129.86,129.6,129.68,639614.0
2023-10-27 11:45:00,129.67,129.68,129.3,129.44,717030.0,129.67,129.68,129.3,129.44,717030.0
2023-10-27 11:50:00,129.43,129.75,129.42,129.65,506231.0,129.43,129.75,129.42,129.65,506231.0
2023-10-27 11:55:00,129.64,129.75,129.49,129.58,453592.0,129.64,129.75,129.49,129.58,453592.0
2023-10-27 12:00:00,129.58,129.76,129.13,129.27,695470.0,129.58,129.76,129.13,129.27,695470.0
2023-10-27 12:05:00,129.28,129.7,129.24,129.68,588507.0,129.28,129.7,129.24,129.68,588507.0
2023-10-27 12:10:00,129.68,129.75,129.14,129.16,604994.0,129.68,129.75,129.14,129.16,604994.0
2023-10-27 12:15:00,129.17,129.61,129.11,129.59,573811.0,129.17,129.61,129.11,129.59,573811.0
2023-10-27 12:20:00,129.59,129.75,129.53,129.7,654328.0,129.59,129.75,129.53,129.7,654328.0
2023-10-27 12:25:00,129.68,129.75,129.34,129.55,633077.0,129.68,129.75,129.34,129.55,633077.0
2023-10-27 12:30:00,129.56,129.64,129.34,129.42,430980.0,129.56,129.64,129.34,129.42,430980.0
2023-10-27 12:35:00,129.41,129.7,129.37,129.65,484480.0,129.41,129.7,129.37,129.65,484480.0
2023-10-27 12:40:00,129.67,129.7,129.26,129.34,426974.0,129.67,129.7,129.26,129.34,426974.0
2023-10-27 12:45:00,129.35,129.35,128.86,128.91,748615.0,129.35,129.35,128.86,128.91,748615.0
2023-10-27 12:50:00,128.91,129.03,128.59,128.98,871568.0,128.91,129.03,128.59,128.98,871568.0
2023-10-27 12:55:00,128.98,129.0,128.64,128.68,634125.0,128.98,129.0,128.64,128.68,634125.0
2023-10-27 13:00:00,128.68,128.79,128.53,128.61,542139.0,128.68,128.79,128.53,128.61,542139.0
2023-10-27 13:05:00,128.62,128.63,127.76,128.05,1560356.0,128.62,128.63,127.76,128.05,1560356.0
2023-10-27 13:10:00,128.05,128.29,127.91,128.02,970957.0,128.05,128.29,127.91,128.02,970957.0
2023-10-27 13:15:00,128.02,128.28,127.88,128.07,889954.0,128.02,128.28,127.88,128.07,889954.0
2023-10-27 13:20:00,128.08,128.34,127.92,128.18,819729.0,128.08,128.34,127.92,128.18,819729.0
2023-10-27 13:25:00,128.17,128.43,127.92,128.02,766345.0,128.17,128.43,127.92,128.02,766345.0
2023-10-27 13:30:00,128.01,128.12,127.81,128.08,661505.0,128.01,128.12,127.81,128.08,661505.0
2023-10-27 13:35:00,128.07,128.26,127.93,127.99,587725.0,128.07,128.26,127.93,127.99,587725.0
2023-10-27 13:40:00,127.98,128.27,127.78,128.07,568944.0,127.98,128.27,127.78,128.07,568944.0
2023-10-27 13:45:00,128.07,128.08,127.61,127.74,623454.0,128.07,128.08,127.61,127.74,623454.0
2023-10-27 13:50:00,127.75,127.92,127.28,127.33,846869.0,127.75,127.92,127.28,127.33,846869.0
2023-10-27 13:55:00,127.33,127.56,126.81,127.2,1313536.0,127.33,127.56,126.81,127.2,1313536.0
2023-10-27 14:00:00,127.21,127.56,127.13,127.43,805352.0,127.21,127.56,127.13,127.43,805352.0
2023-10-27 14:05:00,127.42,127.46,126.92,127.17,819163.0,127.42,127.46,126.92,127.17,819163.0
2023-10-27 14:10:00,127.18,127.71,127.15,127.46,640978.0,127.18,127.71,127.15,127.46,640978.0
2023-10-27 14:15:00,127.47,127.98,127.46,127.61,804566.0,127.47,127.98,127.46,127.61,804566.0
2023-10-27 14:20:00,127.61,127.62,127.06,127.16,738176.0,127.61,127.62,127.06,127.16,738176.0
2023-10-27 14:25:00,127.16,127.29,127.02,127.22,656590.0,127.16,127.29,127.02,127.22,656590.0
2023-10-27 14:30:00,127.2,127.82,127.17,127.48,766988.0,127.2,127.82,127.17,127.48,766988.0
2023-10-27 14:35:00,127.48,128.16,127.43,128.13,963670.0,127.48,128.16,127.43,128.13,963670.0
2023-10-27 14:40:00,128.14,128.23,127.94,128.04,769304.0,128.14,128.23,127.94,128.04,769304.0
2023-10-27 14:45:00,128.04,128.23,127.85,127.91,882356.0,128.04,128.23,127.85,127.91,882356.0
2023-10-27 14:50:00,127.93,128.25,127.81,128.14,693726.0,127.93,128.25,127.81,128.14,693726.0
2023-10-27 14:55:00,128.15,128.18,127.78,127.99,621299.0,128.15,128.18,127.78,127.99,621299.0
2023-10-27 15:00:00,128.0,128.16,127.85,127.9,626848.0,128.0,128.16,127.85,127.9,626848.0
2023-10-27 15:05:00,127.91,128.22,127.9,128.03,616188.0,127.91,128.22,127.9,128.03,616188.0
2023-10-27 15:10:00,128.02,128.19,127.85,127.99,620240.0,128.02,128.19,127.85,127.99,620240.0
2023-10-27 15:15:00,128.01,128.35,127.97,128.06,614249.0,128.01,128.35,127.97,128.06,614249.0
2023-10-27 15:20:00,128.05,128.13,127.65,127.79,710926.0,128.05,128.13,127.65,127.79,710926.0
2023-10-27 15:25:00,127.79,128.0,127.69,127.9,622529.0,127.79,128.0,127.69,127.9,622529.0
2023-10-27 15:30:00,127.9,128.02,127.48,127.51,726167.0,127.9,128.02,127.48,127.51,726167.0
2023-10-27 15:35:00,127.5,127.59,127.2,127.21,768100.0,127.5,127.59,127.2,127.21,768100.0
2023-10-27 15:40:00,127.22,127.43,127.14,127.18,820738.0,127.22,127.43,127.14,127.18,820738.0
2023-10-27 15:45:00,127.18,127.57,127.15,127.55,867804.0,127.18,127.57,127.15,127.55,867804.0
2023-10-27 15:50:00,127.54,127.74,127.29,127.52,1271225.0,127.54,127.74,127.29,127.52,1271225.0
2023-10-27 15:55:00,127.52,127.85,127.43,127.77,3180720.0,127.52,127.85,127.43,127.77,3180720.0
2023-10-30 09:30:00,129.75,131.23,128.56,131.18,3570109.0,129.75,131.23,128.56,131.18,3570109.0
2023-10-30 09:35:00,131.21,131.56,130.71,131.43,1916492.0,131.21,131.56,130.71,131.43,1916492.0
2023-10-30 09:40:00,131.43,131.65,130.44,130.52,1745922.0,131.43,131.65,130.44,130.52,1745922.0
2023-10-30 09:45:00,130.55,132.14,130.53,131.94,2073603.0,130.55,132.14,130.53,131.94,2073603.0
2023-10-30 09:50:00,131.92,132.43,131.8,131.96,1547442.0,131.92,132.43,131.8,131.96,1547442.0
2023-10-30 09:55:00,131.98,132.29,131.65,131.88,1221838.0,131.98,132.29,131.65,131.88,1221838.0
2023-10-30 10:00:00,131.89,131.93,130.72,131.31,1377305.0,131.89,131.93,130.72,131.31,1377305.0
2023-10-30 10:05:00,131.33,131.84,131.22,131.59,1082915.0,131.33,131.84,131.22,131.59,1082915.0
2023-10-30 10:10:00,131.59,131.68,130.94,131.27,987687.0,131.59,131.68,130.94,131.27,987687.0
2023-10-30 10:15:00,131.28,131.33,130.26,130.49,1037753.0,131.28,131.33,130.26,130.49,1037753.0
2023-10-30 10:20:00,130.5,130.56,130.16,130.53,772920.0,130.5,130.56,130.16,130.53,772920.0
2023-10-30 10:25:00,130.55,130.79,130.36,130.78,787439.0,130.55,130.79,130.36,130.78,787439.0
2023-10-30 10:30:00,130.77,131.1,130.6,130.97,1032588.0,130.77,131.1,130.6,130.97,1032588.0
2023-10-30 10:35:00,130.97,131.13,130.24,130.33,925381.0,130.97,131.13,130.24,130.33,925381.0
2023-10-30 10:40:00,130.33,130.72,130.21,130.21,644797.0,130.33,130.72,130.21,130.21,644797.0
2023-10-30 10:45:00,130.2,130.58,130.05,130.38,744525.0,130.2,130.58,130.05,130.38,744525.0
2023-10-30 10:50:00,130.37,130.98,130.35,130.96,643889.0,130.37,130.98,130.35,130.96,643889.0
2023-10-30 10:55:00,130.96,131.03,130.5,130.63,538947.0,130.96,131.03,130.5,130.63,538947.0
2023-10-30 11:00:00,130.65,131.19,130.64,131.07,598250.0,130.65,131.19,130.64,131.07,598250.0
2023-10-30 11:05:00,131.07,131.1,130.72,130.78,402659.0,131.07,131.1,130.72,130.78,402659.0
2023-10-30 11:10:00,130.78,130.96,130.52,130.58,467401.0,130.78,130.96,130.52,130.58,467401.0
2023-10-30 11:15:00,130.57,131.05,130.53,131.04,493131.0,130.57,131.05,130.53,131.04,493131.0
2023-10-30 11:20:00,131.04,131.14,130.61,130.81,541517.0,131.04,131.14,130.61,130.81,541517.0
2023-10-30 11:25:00,130.8,130.93,130.61,130.9,496339.0,130.8,130.93,130.61,130.9,496339.0
2023-10-30 11:30:00,130.91,130.98,130.6,130.89,485822.0,130.91,130.98,130.6,130.89,485822.0
2023-10-30 11:35:00,130.92,131.13,130.81,130.86,388971.0,130.92,131.13,130.81,130.86,388971.0
2023-10-30 11:40:00,130.85,131.17,130.82,131.15,380181.0,130.85,131.17,130.82,131.15,380181.0
2023-10-30 11:45:00,131.14,131.53,131.08,131.48,590391.0,131.14,131.53,131.08,131.48,590391.0
2023-10-30 11:50:00,131.49,131.75,131.36,131.74,590161.0,131.49,131.75,131.36,131.74,590161.0
2023-10-30 11:55:00,131.74,131.98,131.5,131.93,625694.0,131.74,131.98,131.5,131.93,625694.0
2023-10-30 12:00:00,131.92,132.14,131.87,132.09,832614.0,131.92,132.14,131.87,132.09,832614.0
2023-10-30 12:05:00,132.09,132.18,131.81,131.98,623251.0,132.09,132.18,131.81,131.98,623251.0
2023-10-30 12:10:00,131.97,132.38,131.91,131.95,686661.0,131.97,132.38,131.91,131.95,686661.0
2023-10-30 12:15:00,131.95,132.01,131.46,131.56,478952.0,131.95,132.01,131.46,131.56,478952.0
2023-10-30 12:20:00,131.56,131.73,131.51,131.61,339600.0,131.56,131.73,131.51,131.61,339600.0
2023-10-30 12:25:00,131.61,131.74,131.38,131.43,417921.0,131.61,131.74,131.38,131.43,417921.0
2023-10-30 12:30:00,131.44,131.87,131.42,131.8,438167.0,131.44,131.87,131.42,131.8,438167.0
2023-10-30 12:35:00,131.78,131.97,131.67,131.71,378326.0,131.78,131.97,131.67,131.71,378326.0
2023-10-30 12:40:00,131.7,131.76,131.3,131.36,417544.0,131.7,131.76,131.3,131.36,417544.0
2023-10-30 12:45:00,131.34,131.64,131.32,131.47,455141.0,131.34,131.64,131.32,131.47,455141.0
2023-10-30 12:50:00,131.48,131.59,131.16,131.17,514003.0,131.48,131.59,131.16,131.17,514003.0
2023-10-30 12:55:00,131.18,131.47,131.18,131.47,381022.0,131.18,131.47,131.18,131.47,381022.0
2023-10-30 13:00:00,131.46,131.5,131.21,131.3,223280.0,131.46,131.5,131.21,131.3,223280.0
2023-10-30 13:05:00,131.3,131.47,131.16,131.31,364661.0,131.3,131.47,131.16,131.31,364661.0
2023-10-30 13:10:00,131.3,131.39,131.12,131.19,397380.0,131.3,131.39,131.12,131.19,397380.0
2023-10-30 13:15:00,131.2,131.56,131.2,131.51,394173.0,131.2,131.56,131.2,131.51,394173.0
2023-10-30 13:20:00,131.51,131.79,131.4,131.79,454305.0,131.51,131.79,131.4,131.79,454305.0
2023-10-30 13:25:00,131.77,132.0,131.7,131.9,560431.0,131.77,132.0,131.7,131.9,560431.0
2023-10-30 13:30:00,131.91,132.08,131.83,132.02,512684.0,131.91,132.08,131.83,132.02,512684.0
2023-10-30 13:35:00,132.02,132.05,131.69,131.73,530003.0,132.02,132.05,131.69,131.73,530003.0
2023-10-30 13:40:00,131.74,132.14,131.69,132.13,436235.0,131.74,132.14,131.69,132.13,436235.0
2023-10-30 13:45:00,132.12,132.22,132.01,132.08,431538.0,132.12,132.22,132.01,132.08,431538.0
2023-10-30 13:50:00,132.08,132.69,131.99,132.61,999141.0,132.08,132.69,131.99,132.61,999141.0
2023-10-30 13:55:00,132.62,132.71,132.51,132.63,424440.0,132.62,132.71,132.51,132.63,424440.0
2023-10-30 14:00:00,132.63,132.69,132.47,132.66,381109.0,132.63,132.69,132.47,132.66,381109.0
2023-10-30 14:05:00,132.67,132.71,132.35,132.52,464593.0,132.67,132.71,132.35,132.52,464593.0
2023-10-30 14:10:00,132.52,132.78,132.5,132.61,468224.0,132.52,132.78,132.5,132.61,468224.0
2023-10-30 14:15:00,132.62,132.67,132.46,132.58,441133.0,132.62,132.67,132.46,132.58,441133.0
2023-10-30 14:20:00,132.58,132.66,132.43,132.51,437534.0,132.58,132.66,132.43,132.51,437534.0
2023-10-30 14:25:00,132.5,132.55,132.35,132.38,347958.0,132.5,132.55,132.35,132.38,347958.0
2023-10-30 14:30:00,132.37,132.72,132.36,132.68,472950.0,132.37,132.72,132.36,132.68,472950.0
2023-10-30 14:35:00,132.68,132.8,132.62,132.73,547148.0,132.68,132.8,132.62,132.73,547148.0
2023-10-30 14:40:00,132.72,132.88,132.66,132.81,418033.0,132.72,132.88,132.66,132.81,418033.0
2023-10-30 14:45:00,132.81,132.85,132.64,132.84,475861.0,132.81,132.85,132.64,132.84,475861.0
2023-10-30 14:50:00,132.83,132.84,132.57,132.69,426220.0,132.83,132.84,132.57,132.69,426220.0
2023-10-30 14:55:00,132.69,132.77,132.55,132.64,576458.0,132.69,132.77,132.55,132.64,576458.0
2023-10-30 15:00:00,132.65,132.97,132.46,132.81,739884.0,132.65,132.97,132.46,132.81,739884.0
2023-10-30 15:05:00,132.81,132.86,132.57,132.62,431483.0,132.81,132.86,132.57,132.62,431483.0
2023-10-30 15:10:00,132.62,132.75,132.51,132.68,391763.0,132.62,132.75,132.51,132.68,391763.0
2023-10-30 15:15:00,132.68,132.71,132.55,132.69,573735.0,132.68,132.71,132.55,132.69,573735.0
2023-10-30 15:20:00,132.69,133.0,132.64,132.94,714686.0,132.69,133.0,132.64,132.94,714686.0
2023-10-30 15:25:00,132.94,132.98,132.58,132.61,715324.0,132.94,132.98,132.58,132.61,715324.0
2023-10-30 15:30:00,132.62,132.81,132.6,132.66,579647.0,132.62,132.81,132.6,132.66,579647.0
2023-10-30 15:35:00,132.66,132.9,132.66,132.73,552260.0,132.66,132.9,132.66,132.73,552260.0
2023-10-30 15:40:00,132.72,132.84,132.57,132.81,629382.0,132.72,132.84,132.57,132.81,629382.0
2023-10-30 15:45:00,132.81,132.86,132.67,132.84,736979.0,132.81,132.86,132.67,132.84,736979.0
2023-10-30 15:50:00,132.84,132.89,132.58,132.7,1115862.0,132.84,132.89,132.58,132.7,1115862.0
2023-10-30 15:55:00,132.7,132.91,132.68,132.71,1998964.0,132.7,132.91,132.68,132.71,1998964.0
2023-10-31 09:30:00,132.72,133.31,132.72,133.0,1750523.0,132.72,133.31,132.72,133.0,1750523.0
2023-10-31 09:35:00,133.0,133.02,131.83,132.31,1092136.0,133.0,133.02,131.83,132.31,1092136.0
2023-10-31 09:40:00,132.32,132.68,132.21,132.29,847734.0,132.32,132.68,132.21,132.29,847734.0
2023-10-31 09:45:00,132.27,132.62,132.08,132.25,656295.0,132.27,132.62,132.08,132.25,656295.0
2023-10-31 09:50:00,132.24,132.38,131.93,132.23,624970.0,132.24,132.38,131.93,132.23,624970.0
2023-10-31 09:55:00,132.23,132.71,132.09,132.53,572452.0,132.23,132.71,132.09,132.53,572452.0
2023-10-31 10:00:00,132.51,132.72,132.37,132.49,632360.0,132.51,132.72,132.37,132.49,632360.0
2023-10-31 10:05:00,132.49,133.11,132.45,132.97,846373.0,132.49,133.11,132.45,132.97,846373.0
2023-10-31 10:10:00,132.96,133.57,132.95,133.08,1080425.0,132.96,133.57,132.95,133.08,1080425.0
2023-10-31 10:15:00,133.03,133.34,133.03,133.17,638943.0,133.03,133.34,133.03,133.17,638943.0
2023-10-31 10:20:00,133.16,133.48,133.06,133.14,719067.0,133.16,133.48,133.06,133.14,719067.0
2023-10-31 10:25:00,133.14,133.19,132.86,133.08,485541.0,133.14,133.19,132.86,133.08,485541.0
2023-10-31 10:30:00,133.02,133.09,132.59,132.75,533990.0,133.02,133.09,132.59,132.75,533990.0
2023-10-31 10:35:00,132.74,132.74,132.42,132.53,398617.0,132.74,132.74,132.42,132.53,398617.0
2023-10-31 10:40:00,132.52,132.91,132.39,132.83,505980.0,132.52,132.91,132.39,132.83,505980.0
2023-10-31 10:45:00,132.82,132.91,132.66,132.72,362179.0,132.82,132.91,132.66,132.72,362179.0
2023-10-31 10:50:00,132.73,133.21,132.73,133.14,482709.0,132.73,133.21,132.73,133.14,482709.0
2023-10-31 10:55:00,133.14,133.14,132.58,132.64,385976.0,133.14,133.14,132.58,132.64,385976.0
2023-10-31 11:00:00,132.65,132.95,132.59,132.77,368265.0,132.65,132.95,132.59,132.77,368265.0
2023-10-31 11:05:00,132.78,132.8,132.52,132.64,342032.0,132.78,132.8,132.52,132.64,342032.0
2023-10-31 11:10:00,132.65,132.68,132.31,132.44,467780.0,132.65,132.68,132.31,132.44,467780.0
2023-10-31 11:15:00,132.45,132.61,132.26,132.59,348107.0,132.45,132.61,132.26,132.59,348107.0
2023-10-31 11:20:00,132.59,132.61,132.31,132.46,254692.0,132.59,132.61,132.31,132.46,254692.0
2023-10-31 11:25:00,132.47,132.62,132.15,132.19,385309.0,132.47,132.62,132.15,132.19,385309.0
2023-10-31 11:30:00,132.19,132.4,132.02,132.37,435941.0,132.19,132.4,132.02,132.37,435941.0
2023-10-31 11:35:00,132.38,132.42,132.15,132.27,314868.0,132.38,132.42,132.15,132.27,314868.0
2023-10-31 11:40:00,132.27,132.34,131.98,132.08,487159.0,132.27,132.34,131.98,132.08,487159.0
2023-10-31 11:45:00,132.08,132.11,131.87,132.0,336748.0,132.08,132.11,131.87,132.0,336748.0
2023-10-31 11:50:00,132.0,132.15,131.94,132.07,373949.0,132.0,132.15,131.94,132.07,373949.0
2023-10-31 11:55:00,132.07,132.4,132.06,132.34,375391.0,132.07,132.4,132.06,132.34,375391.0
2023-10-31 12:00:00,132.32,132.33,131.99,132.04,379967.0,132.32,132.33,131.99,132.04,379967.0
2023-10-31 12:05:00,132.03,132.14,131.97,132.14,210337.0,132.03,132.14,131.97,132.14,210337.0
2023-10-31 12:10:00,132.13,132.21,131.71,131.72,359253.0,132.13,132.21,131.71,131.72,359253.0
2023-10-31 12:15:00,131.73,131.96,131.73,131.81,380044.0,131.73,131.96,131.73,131.81,380044.0
2023-10-31 12:20:00,131.8,132.11,131.77,132.02,363777.0,131.8,132.11,131.77,132.02,363777.0
2023-10-31 12:25:00,132.03,132.15,131.98,132.12,356496.0,132.03,132.15,131.98,132.12,356496.0
2023-10-31 12:30:00,132.12,132.37,132.1,132.28,435074.0,132.12,132.37,132.1,132.28,435074.0
2023-10-31 12:35:00,132.28,132.3,131.85,132.28,452981.0,132.28,132.3,131.85,132.28,452981.0
2023-10-31 12:40:00,132.29,132.39,132.19,132.27,299470.0,132.29,132.39,132.19,132.27,299470.0
2023-10-31 12:45:00,132.27,132.63,132.24,132.56,318360.0,132.27,132.63,132.24,132.56,318360.0
2023-10-31 12:50:00,132.56,132.6,132.22,132.35,238481.0,132.56,132.6,132.22,132.35,238481.0
2023-10-31 12:55:00,132.36,132.7,132.33,132.66,240406.0,132.36,132.7,132.33,132.66,240406.0
2023-10-31 13:00:00,132.67,132.78,132.53,132.61,447724.0,132.67,132.78,132.53,132.61,447724.0
2023-10-31 13:05:00,132.63,132.72,132.61,132.67,203849.0,132.63,132.72,132.61,132.67,203849.0
2023-10-31 13:10:00,132.67,132.67,132.28,132.39,280544.0,132.67,132.67,132.28,132.39,280544.0
2023-10-31 13:15:00,132.4,132.49,132.32,132.37,202485.0,132.4,132.49,132.32,132.37,202485.0
2023-10-31 13:20:00,132.38,132.64,132.37,132.55,270063.0,132.38,132.64,132.37,132.55,270063.0
2023-10-31 13:25:00,132.55,132.61,132.34,132.53,184670.0,132.55,132.61,132.34,132.53,184670.0
2023-10-31 13:30:00,132.54,132.84,132.51,132.76,378165.0,132.54,132.84,132.51,132.76,378165.0
2023-10-31 13:35:00,132.75,132.88,132.5,132.86,354472.0,132.75,132.88,132.5,132.86,354472.0
2023-10-31 13:40:00,132.85,133.02,132.7,132.89,311996.0,132.85,133.02,132.7,132.89,311996.0
2023-10-31 13:45:00,132.88,132.89,132.71,132.72,189169.0,132.88,132.89,132.71,132.72,189169.0
2023-10-31 13:50:00,132.73,132.99,132.7,132.98,252914.0,132.73,132.99,132.7,132.98,252914.0
2023-10-31 13:55:00,132.98,132.99,132.81,132.89,240375.0,132.98,132.99,132.81,132.89,240375.0
2023-10-31 14:00:00,132.9,132.97,132.79,132.96,338047.0,132.9,132.97,132.79,132.96,338047.0
2023-10-31 14:05:00,132.97,133.03,132.87,132.91,326616.0,132.97,133.03,132.87,132.91,326616.0
2023-10-31 14:10:00,132.91,133.03,132.89,132.9,263153.0,132.91,133.03,132.89,132.9,263153.0
2023-10-31 14:15:00,132.9,132.99,132.81,132.87,254696.0,132.9,132.99,132.81,132.87,254696.0
2023-10-31 14:20:00,132.87,133.0,132.76,132.86,292509.0,132.87,133.0,132.76,132.86,292509.0
2023-10-31 14:25:00,132.87,132.87,132.64,132.64,187989.0,132.87,132.87,132.64,132.64,187989.0
2023-10-31 14:30:00,132.64,132.84,132.61,132.78,220525.0,132.64,132.84,132.61,132.78,220525.0
2023-10-31 14:35:00,132.77,132.84,132.69,132.8,158437.0,132.77,132.84,132.69,132.8,158437.0
2023-10-31 14:40:00,132.79,133.0,132.76,132.96,264344.0,132.79,133.0,132.76,132.96,264344.0
2023-10-31 14:45:00,132.96,133.18,132.88,133.08,339364.0,132.96,133.18,132.88,133.08,339364.0
2023-10-31 14:50:00,133.08,133.1,132.93,132.99,249907.0,133.08,133.1,132.93,132.99,249907.0
2023-10-31 14:55:00,132.97,133.17,132.93,133.1,345776.0,132.97,133.17,132.93,133.1,345776.0
2023-10-31 15:00:00,133.09,133.25,133.08,133.16,315942.0,133.09,133.25,133.08,133.16,315942.0
2023-10-31 15:05:00,133.16,133.19,133.02,133.15,248329.0,133.16,133.19,133.02,133.15,248329.0
2023-10-31 15:10:00,133.15,133.34,133.13,133.19,349154.0,133.15,133.34,133.13,133.19,349154.0
2023-10-31 15:15:00,133.18,133.27,133.1,133.24,229630.0,133.18,133.27,133.1,133.24,229630.0
2023-10-31 15:20:00,133.23,133.25,132.94,132.97,305692.0,133.23,133.25,132.94,132.97,305692.0
2023-10-31 15:25:00,132.97,133.05,132.93,132.97,234865.0,132.97,133.05,132.93,132.97,234865.0
2023-10-31 15:30:00,132.97,132.97,132.76,132.81,372213.0,132.97,132.97,132.76,132.81,372213.0
2023-10-31 15:35:00,132.8,132.99,132.74,132.79,271357.0,132.8,132.99,132.74,132.79,271357.0
2023-10-31 15:40:00,132.79,132.93,132.73,132.92,330306.0,132.79,132.93,132.73,132.92,330306.0
2023-10-31 15:45:00,132.91,132.91,132.7,132.84,501833.0,132.91,132.91,132.7,132.84,501833.0
2023-10-31 15:50:00,132.83,133.19,132.78,133.11,737129.0,132.83,133.19,132.78,133.11,737129.0
2023-10-31 15:55:00,133.12,133.24,132.9,133.07,1777452.0,133.12,133.24,132.9,133.07,1777452.0
2023-11-01 09:30:00,133.94,134.89,133.71,134.31,1908246.0,133.94,134.89,133.71,134.31,1908246.0
2023-11-01 09:35:00,134.28,134.39,133.87,134.09,935957.0,134.28,134.39,133.87,134.09,935957.0
2023-11-01 09:40:00,134.1,134.73,133.96,134.71,1083508.0,134.1,134.73,133.96,134.71,1083508.0
2023-11-01 09:45:00,134.72,135.61,134.72,135.46,1679827.0,134.72,135.61,134.72,135.46,1679827.0
2023-11-01 09:50:00,135.45,135.73,135.2,135.41,909239.0,135.45,135.73,135.2,135.41,909239.0
2023-11-01 09:55:00,135.42,135.48,134.75,134.77,738762.0,135.42,135.48,134.75,134.77,738762.0
2023-11-01 10:00:00,134.78,135.11,134.56,134.67,791041.0,134.78,135.11,134.56,134.67,791041.0
2023-11-01 10:05:00,134.66,134.75,134.26,134.47,718669.0,134.66,134.75,134.26,134.47,718669.0
2023-11-01 10:10:00,134.48,134.77,134.16,134.62,686427.0,134.48,134.77,134.16,134.62,686427.0
2023-11-01 10:15:00,134.6,134.89,134.6,134.79,416296.0,134.6,134.89,134.6,134.79,416296.0
2023-11-01 10:20:00,134.8,135.6,134.74,135.54,725868.0,134.8,135.6,134.74,135.54,725868.0
2023-11-01 10:25:00,135.52,135.65,135.38,135.52,553671.0,135.52,135.65,135.38,135.52,553671.0
2023-11-01 10:30:00,135.54,135.68,135.43,135.48,492226.0,135.54,135.68,135.43,135.48,492226.0
2023-11-01 10:35:00,135.5,135.71,135.42,135.71,549634.0,135.5,135.71,135.42,135.71,549634.0
2023-11-01 10:40:00,135.71,135.78,135.4,135.66,496990.0,135.71,135.78,135.4,135.66,496990.0
2023-11-01 10:45:00,135.66,135.83,135.45,135.73,552251.0,135.66,135.83,135.45,135.73,552251.0
2023-11-01 10:50:00,135.72,135.79,135.31,135.37,582783.0,135.72,135.79,135.31,135.37,582783.0
2023-11-01 10:55:00,135.37,135.53,135.32,135.42,328924.0,135.37,135.53,135.32,135.42,328924.0
2023-11-01 11:00:00,135.41,135.75,135.33,135.75,378066.0,135.41,135.75,135.33,135.75,378066.0
2023-11-01 11:05:00,135.75,135.75,135.48,135.57,326367.0,135.75,135.75,135.48,135.57,326367.0
2023-11-01 11:10:00,135.58,135.59,134.86,135.04,505293.0,135.58,135.59,134.86,135.04,505293.0
2023-11-01 11:15:00,135.04,135.1,134.83,134.96,341564.0,135.04,135.1,134.83,134.96,341564.0
2023-11-01 11:20:00,134.96,135.12,134.85,135.12,385705.0,134.96,135.12,134.85,135.12,385705.0
2023-11-01 11:25:00,135.1,135.19,134.85,134.9,304165.0,135.1,135.19,134.85,134.9,304165.0
2023-11-01 11:30:00,134.91,135.03,134.71,134.86,316881.0,134.91,135.03,134.71,134.86,316881.0
2023-11-01 11:35:00,134.85,135.08,134.81,135.01,321715.0,134.85,135.08,134.81,135.01,321715.0
2023-11-01 11:40:00,135.02,135.18,134.97,135.18,240854.0,135.02,135.18,134.97,135.18,240854.0
2023-11-01 11:45:00,135.18,135.3,135.14,135.28,286827.0,135.18,135.3,135.14,135.28,286827.0
2023-11-01 11:50:00,135.27,135.6,135.22,135.54,401041.0,135.27,135.6,135.22,135.54,401041.0
2023-11-01 11:55:00,135.53,135.6,135.45,135.46,269553.0,135.53,135.6,135.45,135.46,269553.0
2023-11-01 12:00:00,135.46,135.51,135.31,135.4,230282.0,135.46,135.51,135.31,135.4,230282.0
2023-11-01 12:05:00,135.4,135.5,135.22,135.43,262016.0,135.4,135.5,135.22,135.43,262016.0
2023-11-01 12:10:00,135.44,135.59,135.38,135.44,243540.0,135.44,135.59,135.38,135.44,243540.0
2023-11-01 12:15:00,135.45,135.45,135.23,135.34,255037.0,135.45,135.45,135.23,135.34,255037.0
2023-11-01 12:20:00,135.33,135.52,135.32,135.52,272900.0,135.33,135.52,135.32,135.52,272900.0
2023-11-01 12:25:00,135.52,135.64,135.46,135.61,278840.0,135.52,135.64,135.46,135.61,278840.0
2023-11-01 12:30:00,135.61,135.84,135.57,135.61,480692.0,135.61,135.84,135.57,135.61,480692.0
2023-11-01 12:35:00,135.61,135.68,135.31,135.42,439437.0,135.61,135.68,135.31,135.42,439437.0
2023-11-01 12:40:00,135.41,135.67,135.31,135.67,370840.0,135.41,135.67,135.31,135.67,370840.0
2023-11-01 12:45:00,135.67,135.85,135.63,135.77,425872.0,135.67,135.85,135.63,135.77,425872.0
2023-11-01 12:50:00,135.77,135.99,135.7,135.9,623565.0,135.77,135.99,135.7,135.9,623565.0
2023-11-01 12:55:00,135.9,136.03,135.87,135.96,559382.0,135.9,136.03,135.87,135.96,559382.0
2023-11-01 13:00:00,135.96,136.03,135.76,135.78,436503.0,135.96,136.03,135.76,135.78,436503.0
2023-11-01 13:05:00,135.78,135.93,135.66,135.92,357517.0,135.78,135.93,135.66,135.92,357517.0
2023-11-01 13:10:00,135.93,136.02,135.71,135.84,528979.0,135.93,136.02,135.71,135.84,528979.0
2023-11-01 13:15:00,135.85,135.95,135.65,135.68,326888.0,135.85,135.95,135.65,135.68,326888.0
2023-11-01 13:20:00,135.68,135.85,135.62,135.64,311595.0,135.68,135.85,135.62,135.64,311595.0
2023-11-01 13:25:00,135.64,135.76,135.56,135.69,264846.0,135.64,135.76,135.56,135.69,264846.0
2023-11-01 13:30:00,135.69,135.79,135.61,135.77,391065.0,135.69,135.79,135.61,135.77,391065.0
2023-11-01 13:35:00,135.77,135.84,135.61,135.81,266221.0,135.77,135.84,135.61,135.81,266221.0
2023-11-01 13:40:00,135.81,135.85,135.71,135.79,302339.0,135.81,135.85,135.71,135.79,302339.0
2023-11-01 13:45:00,135.79,135.85,135.67,135.85,266669.0,135.79,135.85,135.67,135.85,266669.0
2023-11-01 13:50:00,135.85,135.85,135.69,135.74,290389.0,135.85,135.85,135.69,135.74,290389.0
2023-11-01 13:55:00,135.74,135.87,135.67,135.8,183227.0,135.74,135.87,135.67,135.8,183227.0
2023-11-01 14:00:00,135.81,136.01,135.45,135.79,540291.0,135.81,136.01,135.45,135.79,540291.0
2023-11-01 14:05:00,135.77,135.9,135.6,135.68,329866.0,135.77,135.9,135.6,135.68,329866.0
2023-11-01 14:10:00,135.68,135.83,135.59,135.61,296200.0,135.68,135.83,135.59,135.61,296200.0
2023-11-01 14:15:00,135.62,135.64,135.24,135.44,439698.0,135.62,135.64,135.24,135.44,439698.0
2023-11-01 14:20:00,135.45,135.61,135.42,135.46,269702.0,135.45,135.61,135.42,135.46,269702.0
2023-11-01 14:25:00,135.47,135.57,135.35,135.39,459081.0,135.47,135.57,135.35,135.39,459081.0
2023-11-01 14:30:00,135.38,136.09,135.38,136.0,689726.0,135.38,136.09,135.38,136.0,689726.0
2023-11-01 14:35:00,136.01,136.16,135.49,135.76,919567.0,136.01,136.16,135.49,135.76,919567.0
2023-11-01 14:40:00,135.77,135.87,135.03,135.08,714181.0,135.77,135.87,135.03,135.08,714181.0
2023-11-01 14:45:00,135.07,135.52,134.99,135.39,681075.0,135.07,135.52,134.99,135.39,681075.0
2023-11-01 14:50:00,135.38,135.67,135.2,135.34,584968.0,135.38,135.67,135.2,135.34,584968.0
2023-11-01 14:55:00,135.37,136.06,135.36,135.92,618647.0,135.37,136.06,135.36,135.92,618647.0
2023-11-01 15:00:00,135.93,136.52,135.93,136.16,1078904.0,135.93,136.52,135.93,136.16,1078904.0
2023-11-01 15:05:00,136.16,136.45,136.0,136.24,632481.0,136.16,136.45,136.0,136.24,632481.0
2023-11-01 15:10:00,136.24,136.59,136.21,136.34,732755.0,136.24,136.59,136.21,136.34,732755.0
2023-11-01 15:15:00,136.33,136.77,136.29,136.69,762816.0,136.33,136.77,136.29,136.69,762816.0
2023-11-01 15:20:00,136.69,137.0,136.62,136.87,1099999.0,136.69,137.0,136.62,136.87,1099999.0
2023-11-01 15:25:00,136.87,136.97,136.68,136.76,749157.0,136.87,136.97,136.68,136.76,749157.0
2023-11-01 15:30:00,136.75,137.1,136.71,136.98,875890.0,136.75,137.1,136.71,136.98,875890.0
2023-11-01 15:35:00,136.98,137.02,136.86,137.0,654044.0,136.98,137.02,136.86,137.0,654044.0
2023-11-01 15:40:00,137.0,137.05,136.79,136.8,619618.0,137.0,137.05,136.79,136.8,619618.0
2023-11-01 15:45:00,136.8,136.95,136.78,136.87,569046.0,136.8,136.95,136.78,136.87,569046.0
2023-11-01 15:50:00,136.87,137.3,136.86,137.09,1307705.0,136.87,137.3,136.86,137.09,1307705.0
2023-11-01 15:55:00,137.09,137.35,137.0,137.01,1729192.0,137.09,137.35,137.0,137.01,1729192.0
2023-11-02 09:30:00,138.73,138.81,138.22,138.24,2401035.0,138.73,138.81,138.22,138.24,2401035.0
2023-11-02 09:35:00,138.22,138.58,137.92,138.55,936720.0,138.22,138.58,137.92,138.55,936720.0
2023-11-02 09:40:00,138.56,138.57,138.02,138.39,1043705.0,138.56,138.57,138.02,138.39,1043705.0
2023-11-02 09:45:00,138.38,138.42,137.69,138.29,967994.0,138.38,138.42,137.69,138.29,967994.0
2023-11-02 09:50:00,138.26,138.27,137.18,137.19,999089.0,138.26,138.27,137.18,137.19,999089.0
2023-11-02 09:55:00,137.19,137.84,137.17,137.79,669505.0,137.19,137.84,137.17,137.79,669505.0
2023-11-02 10:00:00,137.79,137.85,137.06,137.49,715975.0,137.79,137.85,137.06,137.49,715975.0
2023-11-02 10:05:00,137.48,137.58,136.9,137.04,912741.0,137.48,137.58,136.9,137.04,912741.0
2023-11-02 10:10:00,137.03,137.1,136.47,136.82,1047779.0,137.03,137.1,136.47,136.82,1047779.0
2023-11-02 10:15:00,136.84,137.21,136.8,137.0,580545.0,136.84,137.21,136.8,137.0,580545.0
2023-11-02 10:20:00,137.0,137.44,136.87,136.89,572500.0,137.0,137.44,136.87,136.89,572500.0
2023-11-02 10:25:00,136.89,137.46,136.88,137.24,527379.0,136.89,137.46,136.88,137.24,527379.0
2023-11-02 10:30:00,137.23,137.33,136.82,137.16,628195.0,137.23,137.33,136.82,137.16,628195.0
2023-11-02 10:35:00,137.16,137.46,137.0,137.4,437867.0,137.16,137.46,137.0,137.4,437867.0
2023-11-02 10:40:00,137.38,137.47,137.16,137.27,419224.0,137.38,137.47,137.16,137.27,419224.0
2023-11-02 10:45:00,137.28,137.36,137.13,137.21,267781.0,137.28,137.36,137.13,137.21,267781.0
2023-11-02 10:50:00,137.23,137.76,137.2,137.41,550695.0,137.23,137.76,137.2,137.41,550695.0
2023-11-02 10:55:00,137.44,137.52,137.14,137.22,569024.0,137.44,137.52,137.14,137.22,569024.0
2023-11-02 11:00:00,137.22,137.26,136.61,136.78,679204.0,137.22,137.26,136.61,136.78,679204.0
2023-11-02 11:05:00,136.8,136.98,136.7,136.96,427638.0,136.8,136.98,136.7,136.96,427638.0
2023-11-02 11:10:00,136.97,137.09,136.75,136.83,539072.0,136.97,137.09,136.75,136.83,539072.0
2023-11-02 11:15:00,136.83,137.18,136.77,137.02,524359.0,136.83,137.18,136.77,137.02,524359.0
2023-11-02 11:20:00,137.01,137.23,136.99,137.17,374017.0,137.01,137.23,136.99,137.17,374017.0
2023-11-02 11:25:00,137.16,137.31,137.13,137.26,437186.0,137.16,137.31,137.13,137.26,437186.0
2023-11-02 11:30:00,137.27,137.58,137.2,137.54,424783.0,137.27,137.58,137.2,137.54,424783.0
2023-11-02 11:35:00,137.53,137.83,137.48,137.69,541424.0,137.53,137.83,137.48,137.69,541424.0
2023-11-02 11:40:00,137.69,137.77,137.5,137.54,355200.0,137.69,137.77,137.5,137.54,355200.0
2023-11-02 11:45:00,137.55,137.64,137.39,137.56,275379.0,137.55,137.64,137.39,137.56,275379.0
2023-11-02 11:50:00,137.57,137.66,137.2,137.26,347962.0,137.57,137.66,137.2,137.26,347962.0
2023-11-02 11:55:00,137.25,137.26,137.05,137.18,276316.0,137.25,137.26,137.05,137.18,276316.0
2023-11-02 12:00:00,137.17,137.2,136.94,137.14,318668.0,137.17,137.2,136.94,137.14,318668.0
2023-11-02 12:05:00,137.14,137.18,136.77,136.91,373797.0,137.14,137.18,136.77,136.91,373797.0
2023-11-02 12:10:00,136.92,137.13,136.9,137.07,453784.0,136.92,137.13,136.9,137.07,453784.0
2023-11-02 12:15:00,137.07,137.21,136.94,137.21,329237.0,137.07,137.21,136.94,137.21,329237.0
2023-11-02 12:20:00,137.21,137.21,137.0,137.13,295933.0,137.21,137.21,137.0,137.13,295933.0
2023-11-02 12:25:00,137.13,137.38,137.01,137.28,321309.0,137.13,137.38,137.01,137.28,321309.0
2023-11-02 12:30:00,137.28,137.4,137.21,137.36,219530.0,137.28,137.4,137.21,137.36,219530.0
2023-11-02 12:35:00,137.36,137.48,137.33,137.38,239357.0,137.36,137.48,137.33,137.38,239357.0
2023-11-02 12:40:00,137.38,137.48,137.26,137.28,178382.0,137.38,137.48,137.26,137.28,178382.0
2023-11-02 12:45:00,137.28,137.44,137.25,137.39,171539.0,137.28,137.44,137.25,137.39,171539.0
2023-11-02 12:50:00,137.39,137.51,137.38,137.43,259836.0,137.39,137.51,137.38,137.43,259836.0
2023-11-02 12:55:00,137.43,137.48,137.23,137.27,202262.0,137.43,137.48,137.23,137.27,202262.0
2023-11-02 13:00:00,137.28,137.31,137.11,137.22,207588.0,137.28,137.31,137.11,137.22,207588.0
2023-11-02 13:05:00,137.22,137.41,137.16,137.41,173823.0,137.22,137.41,137.16,137.41,173823.0
2023-11-02 13:10:00,137.41,137.47,137.35,137.45,203014.0,137.41,137.47,137.35,137.45,203014.0
2023-11-02 13:15:00,137.45,137.56,137.42,137.49,254275.0,137.45,137.56,137.42,137.49,254275.0
2023-11-02 13:20:00,137.49,137.53,137.38,137.49,233437.0,137.49,137.53,137.38,137.49,233437.0
2023-11-02 13:25:00,137.49,137.49,137.2,137.28,269288.0,137.49,137.49,137.2,137.28,269288.0
2023-11-02 13:30:00,137.29,137.65,137.28,137.62,328711.0,137.29,137.65,137.28,137.62,328711.0
2023-11-02 13:35:00,137.62,137.72,137.57,137.67,230510.0,137.62,137.72,137.57,137.67,230510.0
2023-11-02 13:40:00,137.67,137.78,137.57,137.74,311025.0,137.67,137.78,137.57,137.74,311025.0
2023-11-02 13:45:00,137.74,137.76,137.6,137.64,184696.0,137.74,137.76,137.6,137.64,184696.0
2023-11-02 13:50:00,137.63,137.72,137.6,137.69,213094.0,137.63,137.72,137.6,137.69,213094.0
2023-11-02 13:55:00,137.69,137.81,137.62,137.75,228223.0,137.69,137.81,137.62,137.75,228223.0
2023-11-02 14:00:00,137.75,137.75,137.48,137.58,330909.0,137.75,137.75,137.48,137.58,330909.0
2023-11-02 14:05:00,137.59,137.67,137.55,137.65,153867.0,137.59,137.67,137.55,137.65,153867.0
2023-11-02 14:10:00,137.66,137.71,137.52,137.68,246063.0,137.66,137.71,137.52,137.68,246063.0
2023-11-02 14:15:00,137.69,137.83,137.65,137.75,193905.0,137.69,137.83,137.65,137.75,193905.0
2023-11-02 14:20:00,137.75,137.87,137.74,137.86,302484.0,137.75,137.87,137.74,137.86,302484.0
2023-11-02 14:25:00,137.84,137.98,137.83,137.9,303565.0,137.84,137.98,137.83,137.9,303565.0
2023-11-02 14:30:00,137.91,137.92,137.73,137.81,227882.0,137.91,137.92,137.73,137.81,227882.0
2023-11-02 14:35:00,137.82,137.95,137.76,137.9,427855.0,137.82,137.95,137.76,137.9,427855.0
2023-11-02 14:40:00,137.91,138.01,137.81,137.88,433206.0,137.91,138.01,137.81,137.88,433206.0
2023-11-02 14:45:00,137.87,137.9,137.48,137.63,337641.0,137.87,137.9,137.48,137.63,337641.0
2023-11-02 14:50:00,137.64,137.82,137.6,137.75,219001.0,137.64,137.82,137.6,137.75,219001.0
2023-11-02 14:55:00,137.76,137.8,137.6,137.72,226398.0,137.76,137.8,137.6,137.72,226398.0
2023-11-02 15:00:00,137.71,137.72,137.52,137.71,279447.0,137.71,137.72,137.52,137.71,279447.0
2023-11-02 15:05:00,137.72,138.01,137.69,137.92,526004.0,137.72,138.01,137.69,137.92,526004.0
2023-11-02 15:10:00,137.92,137.98,137.74,137.89,462586.0,137.92,137.98,137.74,137.89,462586.0
2023-11-02 15:15:00,137.88,138.02,137.81,138.0,413412.0,137.88,138.02,137.81,138.0,413412.0
2023-11-02 15:20:00,138.0,138.16,137.94,138.09,479356.0,138.0,138.16,137.94,138.09,479356.0
2023-11-02 15:25:00,138.09,138.13,137.99,138.0,395355.0,138.09,138.13,137.99,138.0,395355.0
2023-11-02 15:30:00,138.0,138.07,137.98,138.02,331539.0,138.0,138.07,137.98,138.02,331539.0
2023-11-02 15:35:00,138.02,138.2,137.91,138.18,439456.0,138.02,138.2,137.91,138.18,439456.0
2023-11-02 15:40:00,138.18,138.2,137.83,137.84,567720.0,138.18,138.2,137.83,137.84,567720.0
2023-11-02 15:45:00,137.83,138.0,137.77,137.97,464107.0,137.83,138.0,137.77,137.97,464107.0
2023-11-02 15:50:00,137.98,138.11,137.85,138.08,878602.0,137.98,138.11,137.85,138.08,878602.0
2023-11-02 15:55:00,138.08,138.17,137.97,138.1,1440603.0,138.08,138.17,137.97,138.1,1440603.0
2023-11-03 09:30:00,139.01,139.49,138.68,138.76,1461192.0,139.01,139.49,138.68,138.76,1461192.0
2023-11-03 09:35:00,138.78,138.89,138.39,138.43,717035.0,138.78,138.89,138.39,138.43,717035.0
2023-11-03 09:40:00,138.44,138.85,138.43,138.8,696278.0,138.44,138.85,138.43,138.8,696278.0
2023-11-03 09:45:00,138.8,139.29,138.72,139.08,2522565.0,138.8,139.29,138.72,139.08,2522565.0
2023-11-03 09:50:00,139.09,139.16,138.53,138.55,775627.0,139.09,139.16,138.53,138.55,775627.0
2023-11-03 09:55:00,138.59,138.97,138.53,138.6,629630.0,138.59,138.97,138.53,138.6,629630.0
2023-11-03 10:00:00,138.63,139.07,138.23,138.26,886811.0,138.63,139.07,138.23,138.26,886811.0
2023-11-03 10:05:00,138.26,138.48,138.16,138.28,581919.0,138.26,138.48,138.16,138.28,581919.0
2023-11-03 10:10:00,138.3,138.58,138.16,138.18,557786.0,138.3,138.58,138.16,138.18,557786.0
2023-11-03 10:15:00,138.19,138.35,137.89,137.97,764476.0,138.19,138.35,137.89,137.97,764476.0
2023-11-03 10:20:00,137.97,138.2,137.94,137.98,455598.0,137.97,138.2,137.94,137.98,455598.0
2023-11-03 10:25:00,137.99,138.04,137.62,137.83,819436.0,137.99,138.04,137.62,137.83,819436.0
2023-11-03 10:30:00,137.83,138.05,137.45,137.55,557187.0,137.83,138.05,137.45,137.55,557187.0
2023-11-03 10:35:00,137.54,138.06,137.54,137.91,536789.0,137.54,138.06,137.54,137.91,536789.0
2023-11-03 10:40:00,137.93,138.08,137.6,137.67,473677.0,137.93,138.08,137.6,137.67,473677.0
2023-11-03 10:45:00,137.67,137.96,137.54,137.85,405941.0,137.67,137.96,137.54,137.85,405941.0
2023-11-03 10:50:00,137.84,137.94,137.69,137.89,278149.0,137.84,137.94,137.69,137.89,278149.0
2023-11-03 10:55:00,137.88,138.32,137.88,138.23,529087.0,137.88,138.32,137.88,138.23,529087.0
2023-11-03 11:00:00,138.23,138.31,138.04,138.18,379569.0,138.23,138.31,138.04,138.18,379569.0
2023-11-03 11:05:00,138.17,138.43,138.03,138.14,339962.0,138.17,138.43,138.03,138.14,339962.0
2023-11-03 11:10:00,138.14,138.38,137.95,138.27,261451.0,138.14,138.38,137.95,138.27,261451.0
2023-11-03 11:15:00,138.26,138.31,138.15,138.27,211054.0,138.26,138.31,138.15,138.27,211054.0
2023-11-03 11:20:00,138.27,138.37,138.1,138.23,258837.0,138.27,138.37,138.1,138.23,258837.0
2023-11-03 11:25:00,138.22,138.38,138.14,138.19,267606.0,138.22,138.38,138.14,138.19,267606.0
2023-11-03 11:30:00,138.19,138.59,138.14,138.55,451574.0,138.19,138.59,138.14,138.55,451574.0
2023-11-03 11:35:00,138.55,138.56,138.38,138.43,238240.0,138.55,138.56,138.38,138.43,238240.0
2023-11-03 11:40:00,138.43,138.5,138.3,138.48,246530.0,138.43,138.5,138.3,138.48,246530.0
2023-11-03 11:45:00,138.47,138.54,138.34,138.52,273912.0,138.47,138.54,138.34,138.52,273912.0
2023-11-03 11:50:00,138.53,138.63,138.46,138.46,255343.0,138.53,138.63,138.46,138.46,255343.0
2023-11-03 11:55:00,138.47,138.58,138.36,138.44,221303.0,138.47,138.58,138.36,138.44,221303.0
2023-11-03 12:00:00,138.44,138.45,138.27,138.27,182497.0,138.44,138.45,138.27,138.27,182497.0
2023-11-03 12:05:00,138.28,138.43,138.27,138.42,159169.0,138.28,138.43,138.27,138.42,159169.0
2023-11-03 12:10:00,138.41,138.6,138.41,138.56,274680.0,138.41,138.6,138.41,138.56,274680.0
2023-11-03 12:15:00,138.55,138.69,138.49,138.69,233576.0,138.55,138.69,138.49,138.69,233576.0
2023-11-03 12:20:00,138.69,138.73,138.53,138.68,260751.0,138.69,138.73,138.53,138.68,260751.0
2023-11-03 12:25:00,138.68,138.95,138.67,138.78,500324.0,138.68,138.95,138.67,138.78,500324.0
2023-11-03 12:30:00,138.76,138.92,138.7,138.87,326722.0,138.76,138.92,138.7,138.87,326722.0
2023-11-03 12:35:00,138.88,139.02,138.83,138.86,375205.0,138.88,139.02,138.83,138.86,375205.0
2023-11-03 12:40:00,138.88,138.95,138.81,138.9,169882.0,138.88,138.95,138.81,138.9,169882.0
2023-11-03 12:45:00,138.9,138.94,138.73,138.76,235293.0,138.9,138.94,138.73,138.76,235293.0
2023-11-03 12:50:00,138.75,138.95,138.73,138.83,211112.0,138.75,138.95,138.73,138.83,211112.0
2023-11-03 12:55:00,138.83,138.91,138.81,138.84,174144.0,138.83,138.91,138.81,138.84,174144.0
2023-11-03 13:00:00,138.83,138.96,138.8,138.92,243780.0,138.83,138.96,138.8,138.92,243780.0
2023-11-03 13:05:00,138.92,138.98,138.79,138.92,331234.0,138.92,138.98,138.79,138.92,331234.0
2023-11-03 13:10:00,138.92,139.0,138.77,138.78,385018.0,138.92,139.0,138.77,138.78,385018.0
2023-11-03 13:15:00,138.79,138.98,138.71,138.88,270764.0,138.79,138.98,138.71,138.88,270764.0
2023-11-03 13:20:00,138.88,138.89,138.61,138.69,250442.0,138.88,138.89,138.61,138.69,250442.0
2023-11-03 13:25:00,138.69,138.76,138.62,138.75,170522.0,138.69,138.76,138.62,138.75,170522.0
2023-11-03 13:30:00,138.75,138.94,138.74,138.92,201277.0,138.75,138.94,138.74,138.92,201277.0
2023-11-03 13:35:00,138.92,138.92,138.75,138.83,139423.0,138.92,138.92,138.75,138.83,139423.0
2023-11-03 13:40:00,138.84,138.86,138.64,138.69,147522.0,138.84,138.86,138.64,138.69,147522.0
2023-11-03 13:45:00,138.68,138.86,138.68,138.83,144850.0,138.68,138.86,138.68,138.83,144850.0
2023-11-03 13:50:00,138.82,138.9,138.8,138.88,181024.0,138.82,138.9,138.8,138.88,181024.0
2023-11-03 13:55:00,138.88,139.11,138.88,138.99,367271.0,138.88,139.11,138.88,138.99,367271.0
2023-11-03 14:00:00,138.99,139.0,138.89,138.97,248012.0,138.99,139.0,138.89,138.97,248012.0
2023-11-03 14:05:00,138.97,139.02,138.83,138.94,256473.0,138.97,139.02,138.83,138.94,256473.0
2023-11-03 14:10:00,138.95,139.06,138.84,139.02,287586.0,138.95,139.06,138.84,139.02,287586.0
2023-11-03 14:15:00,139.02,139.1,138.95,139.01,276834.0,139.02,139.1,138.95,139.01,276834.0
2023-11-03 14:20:00,139.01,139.17,139.0,139.04,216121.0,139.01,139.17,139.0,139.04,216121.0
2023-11-03 14:25:00,139.03,139.17,138.98,139.16,241180.0,139.03,139.17,138.98,139.16,241180.0
2023-11-03 14:30:00,139.16,139.17,139.03,139.11,206956.0,139.16,139.17,139.03,139.11,206956.0
2023-11-03 14:35:00,139.1,139.13,139.0,139.09,232959.0,139.1,139.13,139.0,139.09,232959.0
2023-11-03 14:40:00,139.1,139.13,138.94,138.95,252032.0,139.1,139.13,138.94,138.95,252032.0
2023-11-03 14:45:00,138.96,139.06,138.92,138.96,220789.0,138.96,139.06,138.92,138.96,220789.0
2023-11-03 14:50:00,138.97,139.01,138.88,138.94,184776.0,138.97,139.01,138.88,138.94,184776.0
2023-11-03 14:55:00,138.94,138.97,138.82,138.88,219221.0,138.94,138.97,138.82,138.88,219221.0
2023-11-03 15:00:00,138.87,138.92,138.78,138.92,201930.0,138.87,138.92,138.78,138.92,201930.0
2023-11-03 15:05:00,138.91,138.92,138.65,138.68,352958.0,138.91,138.92,138.65,138.68,352958.0
2023-11-03 15:10:00,138.69,138.86,138.63,138.8,293225.0,138.69,138.86,138.63,138.8,293225.0
2023-11-03 15:15:00,138.8,138.81,138.46,138.47,321238.0,138.8,138.81,138.46,138.47,321238.0
2023-11-03 15:20:00,138.49,138.5,138.41,138.42,365245.0,138.49,138.5,138.41,138.42,365245.0
2023-11-03 15:25:00,138.42,138.47,138.31,138.43,312003.0,138.42,138.47,138.31,138.43,312003.0
2023-11-03 15:30:00,138.43,138.47,138.26,138.34,454911.0,138.43,138.47,138.26,138.34,454911.0
2023-11-03 15:35:00,138.34,138.54,138.33,138.5,315523.0,138.34,138.54,138.33,138.5,315523.0
2023-11-03 15:40:00,138.5,138.55,138.36,138.46,444612.0,138.5,138.55,138.36,138.46,444612.0
2023-11-03 15:45:00,138.46,138.46,138.19,138.26,589262.0,138.46,138.46,138.19,138.26,589262.0
2023-11-03 15:50:00,138.26,138.61,138.24,138.59,749043.0,138.26,138.61,138.24,138.59,749043.0
2023-11-03 15:55:00,138.59,138.65,138.49,138.57,1155617.0,138.59,138.65,138.49,138.57,1155617.0
2023-11-06 09:30:00,138.76,139.16,138.36,138.41,1371893.0,138.76,139.16,138.36,138.41,1371893.0
2023-11-06 09:35:00,138.42,139.64,138.36,139.61,866388.0,138.42,139.64,138.36,139.61,866388.0
2023-11-06 09:40:00,139.6,140.3,139.27,140.08,1440974.0,139.6,140.3,139.27,140.08,1440974.0
2023-11-06 09:45:00,140.08,140.62,139.68,139.88,1285662.0,140.08,140.62,139.68,139.88,1285662.0
2023-11-06 09:50:00,139.88,140.11,139.61,139.85,792799.0,139.88,140.11,139.61,139.85,792799.0
2023-11-06 09:55:00,139.87,140.34,139.85,140.21,686349.0,139.87,140.34,139.85,140.21,686349.0
2023-11-06 10:00:00,140.22,140.4,139.81,139.95,677155.0,140.22,140.4,139.81,139.95,677155.0
2023-11-06 10:05:00,139.94,140.34,139.92,140.24,448844.0,139.94,140.34,139.92,140.24,448844.0
2023-11-06 10:10:00,140.25,140.26,139.83,139.88,370164.0,140.25,140.26,139.83,139.88,370164.0
2023-11-06 10:15:00,139.88,140.56,139.88,140.36,715171.0,139.88,140.56,139.88,140.36,715171.0
2023-11-06 10:20:00,140.36,140.67,140.27,140.27,650219.0,140.36,140.67,140.27,140.27,650219.0
2023-11-06 10:25:00,140.26,140.43,140.17,140.32,373731.0,140.26,140.43,140.17,140.32,373731.0
2023-11-06 10:30:00,140.33,140.58,140.19,140.32,478279.0,140.33,140.58,140.19,140.32,478279.0
2023-11-06 10:35:00,140.32,140.67,140.27,140.63,387156.0,140.32,140.67,140.27,140.63,387156.0
2023-11-06 10:40:00,140.63,140.73,140.42,140.42,403655.0,140.63,140.73,140.42,140.42,403655.0
2023-11-06 10:45:00,140.44,140.49,140.12,140.22,355717.0,140.44,140.49,140.12,140.22,355717.0
2023-11-06 10:50:00,140.22,140.39,140.07,140.14,337590.0,140.22,140.39,140.07,140.14,337590.0
2023-11-06 10:55:00,140.13,140.16,139.98,140.07,335194.0,140.13,140.16,139.98,140.07,335194.0
2023-11-06 11:00:00,140.06,140.22,140.01,140.14,282349.0,140.06,140.22,140.01,140.14,282349.0
2023-11-06 11:05:00,140.14,140.32,140.12,140.29,255595.0,140.14,140.32,140.12,140.29,255595.0
2023-11-06 11:10:00,140.29,140.29,139.96,140.08,307655.0,140.29,140.29,139.96,140.08,307655.0
2023-11-06 11:15:00,140.07,140.31,140.04,140.31,275528.0,140.07,140.31,140.04,140.31,275528.0
2023-11-06 11:20:00,140.31,140.37,140.04,140.11,302721.0,140.31,140.37,140.04,140.11,302721.0
2023-11-06 11:25:00,140.11,140.17,139.97,140.0,248055.0,140.11,140.17,139.97,140.0,248055.0
2023-11-06 11:30:00,140.0,140.16,139.93,140.09,190322.0,140.0,140.16,139.93,140.09,190322.0
2023-11-06 11:35:00,140.1,140.1,139.71,139.75,353227.0,140.1,140.1,139.71,139.75,353227.0
2023-11-06 11:40:00,139.77,139.86,139.65,139.72,304951.0,139.77,139.86,139.65,139.72,304951.0
2023-11-06 11:45:00,139.72,139.78,139.53,139.72,359728.0,139.72,139.78,139.53,139.72,359728.0
2023-11-06 11:50:00,139.72,139.9,139.67,139.84,286993.0,139.72,139.9,139.67,139.84,286993.0
2023-11-06 11:55:00,139.86,140.03,139.82,139.96,242704.0,139.86,140.03,139.82,139.96,242704.0
2023-11-06 12:00:00,139.96,140.1,139.91,140.0,233708.0,139.96,140.1,139.91,140.0,233708.0
2023-11-06 12:05:00,140.01,140.03,139.75,139.92,228330.0,140.01,140.03,139.75,139.92,228330.0
2023-11-06 12:10:00,139.91,139.94,139.78,139.86,130724.0,139.91,139.94,139.78,139.86,130724.0
2023-11-06 12:15:00,139.87,139.92,139.78,139.84,128097.0,139.87,139.92,139.78,139.84,128097.0
2023-11-06 12:20:00,139.84,139.92,139.69,139.89,234879.0,139.84,139.92,139.69,139.89,234879.0
2023-11-06 12:25:00,139.89,139.97,139.78,139.86,155662.0,139.89,139.97,139.78,139.86,155662.0
2023-11-06 12:30:00,139.85,139.89,139.72,139.8,220084.0,139.85,139.89,139.72,139.8,220084.0
2023-11-06 12:35:00,139.79,139.88,139.75,139.86,139761.0,139.79,139.88,139.75,139.86,139761.0
2023-11-06 12:40:00,139.86,139.96,139.78,139.78,170422.0,139.86,139.96,139.78,139.78,170422.0
2023-11-06 12:45:00,139.78,139.81,139.59,139.66,255979.0,139.78,139.81,139.59,139.66,255979.0
2023-11-06 12:50:00,139.65,139.68,139.47,139.59,432961.0,139.65,139.68,139.47,139.59,432961.0
2023-11-06 12:55:00,139.58,139.75,139.55,139.73,203382.0,139.58,139.75,139.55,139.73,203382.0
2023-11-06 13:00:00,139.73,139.74,139.47,139.59,181934.0,139.73,139.74,139.47,139.59,181934.0
2023-11-06 13:05:00,139.59,139.68,139.53,139.55,141508.0,139.59,139.68,139.53,139.55,141508.0
2023-11-06 13:10:00,139.55,139.6,139.38,139.45,176681.0,139.55,139.6,139.38,139.45,176681.0
2023-11-06 13:15:00,139.44,139.52,139.21,139.27,339997.0,139.44,139.52,139.21,139.27,339997.0
2023-11-06 13:20:00,139.27,139.3,139.1,139.3,363229.0,139.27,139.3,139.1,139.3,363229.0
2023-11-06 13:25:00,139.3,139.37,139.21,139.26,176111.0,139.3,139.37,139.21,139.26,176111.0
2023-11-06 13:30:00,139.25,139.35,139.21,139.27,228886.0,139.25,139.35,139.21,139.27,228886.0
2023-11-06 13:35:00,139.27,139.54,139.25,139.35,303157.0,139.27,139.54,139.25,139.35,303157.0
2023-11-06 13:40:00,139.35,139.45,139.33,139.4,185786.0,139.35,139.45,139.33,139.4,185786.0
2023-11-06 13:45:00,139.41,139.43,139.2,139.27,165732.0,139.41,139.43,139.2,139.27,165732.0
2023-11-06 13:50:00,139.27,139.37,139.21,139.29,181601.0,139.27,139.37,139.21,139.29,181601.0
2023-11-06 13:55:00,139.29,139.31,139.21,139.25,162413.0,139.29,139.31,139.21,139.25,162413.0
2023-11-06 14:00:00,139.26,139.29,139.08,139.16,279177.0,139.26,139.29,139.08,139.16,279177.0
2023-11-06 14:05:00,139.17,139.17,139.04,139.1,231704.0,139.17,139.17,139.04,139.1,231704.0
2023-11-06 14:10:00,139.1,139.16,138.97,139.0,317916.0,139.1,139.16,138.97,139.0,317916.0
2023-11-06 14:15:00,139.0,139.26,138.98,139.23,261725.0,139.0,139.26,138.98,139.23,261725.0
2023-11-06 14:20:00,139.24,139.28,139.11,139.14,166022.0,139.24,139.28,139.11,139.14,166022.0
2023-11-06 14:25:00,139.15,139.21,139.01,139.19,241251.0,139.15,139.21,139.01,139.19,241251.0
2023-11-06 14:30:00,139.19,139.29,139.14,139.24,206353.0,139.19,139.29,139.14,139.24,206353.0
2023-11-06 14:35:00,139.24,139.25,139.06,139.16,219067.0,139.24,139.25,139.06,139.16,219067.0
2023-11-06 14:40:00,139.17,139.42,139.07,139.34,281938.0,139.17,139.42,139.07,139.34,281938.0
2023-11-06 14:45:00,139.33,139.41,139.28,139.31,228205.0,139.33,139.41,139.28,139.31,228205.0
2023-11-06 14:50:00,139.31,139.44,139.3,139.35,239269.0,139.31,139.44,139.3,139.35,239269.0
2023-11-06 14:55:00,139.35,139.54,139.33,139.53,258702.0,139.35,139.54,139.33,139.53,258702.0
2023-11-06 15:00:00,139.52,139.57,139.36,139.45,274499.0,139.52,139.57,139.36,139.45,274499.0
2023-11-06 15:05:00,139.45,139.46,139.27,139.33,275519.0,139.45,139.46,139.27,139.33,275519.0
2023-11-06 15:10:00,139.33,139.51,139.31,139.4,264450.0,139.33,139.51,139.31,139.4,264450.0
2023-11-06 15:15:00,139.4,139.52,139.37,139.51,183503.0,139.4,139.52,139.37,139.51,183503.0
2023-11-06 15:20:00,139.5,139.53,139.37,139.47,193308.0,139.5,139.53,139.37,139.47,193308.0
2023-11-06 15:25:00,139.47,139.47,139.21,139.33,252506.0,139.47,139.47,139.21,139.33,252506.0
2023-11-06 15:30:00,139.33,139.41,139.3,139.37,260105.0,139.33,139.41,139.3,139.37,260105.0
2023-11-06 15:35:00,139.37,139.41,139.19,139.25,264885.0,139.37,139.41,139.19,139.25,264885.0
2023-11-06 15:40:00,139.25,139.32,139.09,139.25,507427.0,139.25,139.32,139.09,139.25,507427.0
2023-11-06 15:45:00,139.24,139.39,139.16,139.28,453809.0,139.24,139.39,139.16,139.28,453809.0
2023-11-06 15:50:00,139.28,139.4,139.12,139.36,658980.0,139.28,139.4,139.12,139.36,658980.0
2023-11-06 15:55:00,139.38,139.77,139.37,139.77,1827483.0,139.38,139.77,139.37,139.77,1827483.0
2023-11-07 09:30:00,140.55,141.82,140.5,140.86,2610662.0,140.55,141.82,140.5,140.86,2610662.0
2023-11-07 09:35:00,140.89,141.16,140.59,141.04,928619.0,140.89,141.16,140.59,141.04,928619.0
2023-11-07 09:40:00,141.05,142.2,141.05,142.05,1514392.0,141.05,142.2,141.05,142.05,1514392.0
2023-11-07 09:45:00,142.06,142.11,141.59,141.8,860743.0,142.06,142.11,141.59,141.8,860743.0
2023-11-07 09:50:00,141.81,142.03,141.58,141.77,830701.0,141.81,142.03,141.58,141.77,830701.0
2023-11-07 09:55:00,141.77,142.25,141.74,142.24,745874.0,141.77,142.25,141.74,142.24,745874.0
2023-11-07 10:00:00,142.25,142.36,142.02,142.19,939704.0,142.25,142.36,142.02,142.19,939704.0
2023-11-07 10:05:00,142.19,142.19,141.42,141.47,821719.0,142.19,142.19,141.42,141.47,821719.0
2023-11-07 10:10:00,141.46,142.05,141.45,141.95,719175.0,141.46,142.05,141.45,141.95,719175.0
2023-11-07 10:15:00,141.94,142.27,141.78,142.26,600810.0,141.94,142.27,141.78,142.26,600810.0
2023-11-07 10:20:00,142.26,142.32,142.01,142.22,459405.0,142.26,142.32,142.01,142.22,459405.0
2023-11-07 10:25:00,142.21,142.53,142.17,142.3,684609.0,142.21,142.53,142.17,142.3,684609.0
2023-11-07 10:30:00,142.29,142.5,142.24,142.34,430649.0,142.29,142.5,142.24,142.34,430649.0
2023-11-07 10:35:00,142.33,142.69,142.33,142.69,560205.0,142.33,142.69,142.33,142.69,560205.0
2023-11-07 10:40:00,142.68,142.85,142.63,142.7,552262.0,142.68,142.85,142.63,142.7,552262.0
2023-11-07 10:45:00,142.7,142.7,142.43,142.64,526343.0,142.7,142.7,142.43,142.64,526343.0
2023-11-07 10:50:00,142.65,142.94,142.63,142.94,671494.0,142.65,142.94,142.63,142.94,671494.0
2023-11-07 10:55:00,142.94,143.13,142.67,142.74,849875.0,142.94,143.13,142.67,142.74,849875.0
2023-11-07 11:00:00,142.75,142.87,142.61,142.66,411304.0,142.75,142.87,142.61,142.66,411304.0
2023-11-07 11:05:00,142.66,142.87,142.63,142.71,308630.0,142.66,142.87,142.63,142.71,308630.0
2023-11-07 11:10:00,142.71,142.93,142.67,142.72,456689.0,142.71,142.93,142.67,142.72,456689.0
2023-11-07 11:15:00,142.72,142.86,142.62,142.64,320041.0,142.72,142.86,142.62,142.64,320041.0
2023-11-07 11:20:00,142.64,142.77,142.53,142.6,445352.0,142.64,142.77,142.53,142.6,445352.0
2023-11-07 11:25:00,142.6,143.08,142.58,143.03,662799.0,142.6,143.08,142.58,143.03,662799.0
2023-11-07 11:30:00,143.03,143.04,142.78,142.93,393450.0,143.03,143.04,142.78,142.93,393450.0
2023-11-07 11:35:00,142.92,143.05,142.87,142.97,324796.0,142.92,143.05,142.87,142.97,324796.0
2023-11-07 11:40:00,142.97,143.32,142.93,143.12,759977.0,142.97,143.32,142.93,143.12,759977.0
2023-11-07 11:45:00,143.11,143.12,142.74,142.8,413908.0,143.11,143.12,142.74,142.8,413908.0
2023-11-07 11:50:00,142.81,142.94,142.76,142.89,219702.0,142.81,142.94,142.76,142.89,219702.0
2023-11-07 11:55:00,142.89,143.01,142.8,142.81,244971.0,142.89,143.01,142.8,142.81,244971.0
2023-11-07 12:00:00,142.81,142.82,142.47,142.49,446698.0,142.81,142.82,142.47,142.49,446698.0
2023-11-07 12:05:00,142.49,142.56,142.42,142.43,412559.0,142.49,142.56,142.42,142.43,412559.0
2023-11-07 12:10:00,142.44,142.69,142.43,142.68,343342.0,142.44,142.69,142.43,142.68,343342.0
2023-11-07 12:15:00,142.68,142.68,142.38,142.59,390422.0,142.68,142.68,142.38,142.59,390422.0
2023-11-07 12:20:00,142.59,142.71,142.48,142.56,360782.0,142.59,142.71,142.48,142.56,360782.0
2023-11-07 12:25:00,142.56,142.59,142.39,142.52,247840.0,142.56,142.59,142.39,142.52,247840.0
2023-11-07 12:30:00,142.54,142.78,142.36,142.58,410184.0,142.54,142.78,142.36,142.58,410184.0
2023-11-07 12:35:00,142.57,142.77,142.5,142.74,188175.0,142.57,142.77,142.5,142.74,188175.0
2023-11-07 12:40:00,142.75,142.9,142.67,142.89,285656.0,142.75,142.9,142.67,142.89,285656.0
2023-11-07 12:45:00,142.9,143.04,142.73,142.82,410768.0,142.9,143.04,142.73,142.82,410768.0
2023-11-07 12:50:00,142.82,142.99,142.81,142.92,221165.0,142.82,142.99,142.81,142.92,221165.0
2023-11-07 12:55:00,142.92,143.0,142.91,142.99,191714.0,142.92,143.0,142.91,142.99,191714.0
2023-11-07 13:00:00,142.99,143.07,142.9,143.07,307529.0,142.99,143.07,142.9,143.07,307529.0
2023-11-07 13:05:00,143.06,143.1,142.95,143.02,340280.0,143.06,143.1,142.95,143.02,340280.0
2023-11-07 13:10:00,143.02,143.11,142.94,142.98,255854.0,143.02,143.11,142.94,142.98,255854.0
2023-11-07 13:15:00,142.99,143.09,142.96,143.06,256264.0,142.99,143.09,142.96,143.06,256264.0
2023-11-07 13:20:00,143.06,143.13,142.99,143.1,280645.0,143.06,143.13,142.99,143.1,280645.0
2023-11-07 13:25:00,143.1,143.23,143.05,143.08,358675.0,143.1,143.23,143.05,143.08,358675.0
2023-11-07 13:30:00,143.08,143.3,143.07,143.16,311677.0,143.08,143.3,143.07,143.16,311677.0
2023-11-07 13:35:00,143.16,143.22,143.06,143.16,295291.0,143.16,143.22,143.06,143.16,295291.0
2023-11-07 13:40:00,143.16,143.19,143.03,143.05,273891.0,143.16,143.19,143.03,143.05,273891.0
2023-11-07 13:45:00,143.05,143.26,143.04,143.25,228634.0,143.05,143.26,143.04,143.25,228634.0
2023-11-07 13:50:00,143.25,143.26,143.13,143.13,294752.0,143.25,143.26,143.13,143.13,294752.0
2023-11-07 13:55:00,143.14,143.14,142.96,143.0,313575.0,143.14,143.14,142.96,143.0,313575.0
2023-11-07 14:00:00,143.0,143.19,142.99,143.06,234035.0,143.0,143.19,142.99,143.06,234035.0
2023-11-07 14:05:00,143.06,143.1,142.94,143.03,211201.0,143.06,143.1,142.94,143.03,211201.0
2023-11-07 14:10:00,143.03,143.22,143.03,143.12,240017.0,143.03,143.22,143.03,143.12,240017.0
2023-11-07 14:15:00,143.12,143.22,143.0,143.11,257938.0,143.12,143.22,143.0,143.11,257938.0
2023-11-07 14:20:00,143.11,143.27,143.08,143.27,285884.0,143.11,143.27,143.08,143.27,285884.0
2023-11-07 14:25:00,143.26,143.33,143.18,143.27,376530.0,143.26,143.33,143.18,143.27,376530.0
2023-11-07 14:30:00,143.27,143.37,143.22,143.3,304984.0,143.27,143.37,143.22,143.3,304984.0
2023-11-07 14:35:00,143.31,143.36,143.21,143.34,272557.0,143.31,143.36,143.21,143.34,272557.0
2023-11-07 14:40:00,143.34,143.35,143.02,143.11,534749.0,143.34,143.35,143.02,143.11,534749.0
2023-11-07 14:45:00,143.11,143.28,143.06,143.13,305083.0,143.11,143.28,143.06,143.13,305083.0
2023-11-07 14:50:00,143.13,143.25,143.04,143.08,292298.0,143.13,143.25,143.04,143.08,292298.0
2023-11-07 14:55:00,143.08,143.15,143.0,143.04,253032.0,143.08,143.15,143.0,143.04,253032.0
2023-11-07 15:00:00,143.05,143.08,142.78,142.79,367788.0,143.05,143.08,142.78,142.79,367788.0
2023-11-07 15:05:00,142.8,142.91,142.69,142.86,355143.0,142.8,142.91,142.69,142.86,355143.0
2023-11-07 15:10:00,142.86,143.08,142.86,143.06,386685.0,142.86,143.08,142.86,143.06,386685.0
2023-11-07 15:15:00,143.05,143.06,142.93,142.97,324012.0,143.05,143.06,142.93,142.97,324012.0
2023-11-07 15:20:00,142.97,143.15,142.82,143.14,542887.0,142.97,143.15,142.82,143.14,542887.0
2023-11-07 15:25:00,143.14,143.2,143.06,143.08,361521.0,143.14,143.2,143.06,143.08,361521.0
2023-11-07 15:30:00,143.08,143.19,143.03,143.03,288727.0,143.08,143.19,143.03,143.03,288727.0
2023-11-07 15:35:00,143.03,143.18,143.01,143.15,313431.0,143.03,143.18,143.01,143.15,313431.0
2023-11-07 15:40:00,143.14,143.15,142.9,143.0,493579.0,143.14,143.15,142.9,143.0,493579.0
2023-11-07 15:45:00,143.0,143.04,142.75,142.81,539193.0,143.0,143.04,142.75,142.81,539193.0
2023-11-07 15:50:00,142.81,142.86,142.55,142.69,926801.0,142.81,142.86,142.55,142.69,926801.0
2023-11-07 15:55:00,142.7,142.89,142.64,142.75,2025115.0,142.7,142.89,142.64,142.75,2025115.0
2023-11-08 09:30:00,142.97,143.09,142.51,142.71,1807356.0,142.97,143.09,142.51,142.71,1807356.0
2023-11-08 09:35:00,142.71,143.12,142.04,142.54,1136900.0,142.71,143.12,142.04,142.54,1136900.0
2023-11-08 09:40:00,142.53,142.63,141.84,142.06,900359.0,142.53,142.63,141.84,142.06,900359.0
2023-11-08 09:45:00,142.08,142.37,141.94,142.15,814954.0,142.08,142.37,141.94,142.15,814954.0
2023-11-08 09:50:00,142.14,142.85,142.14,142.78,843035.0,142.14,142.85,142.14,142.78,843035.0
2023-11-08 09:55:00,142.79,142.93,142.23,142.31,674010.0,142.79,142.93,142.23,142.31,674010.0
2023-11-08 10:00:00,142.32,142.42,141.98,142.17,707004.0,142.32,142.42,141.98,142.17,707004.0
2023-11-08 10:05:00,142.18,142.48,141.96,142.32,666213.0,142.18,142.48,141.96,142.32,666213.0
2023-11-08 10:10:00,142.32,142.49,142.04,142.24,410149.0,142.32,142.49,142.04,142.24,410149.0
2023-11-08 10:15:00,142.22,142.24,141.82,142.09,579187.0,142.22,142.24,141.82,142.09,579187.0
2023-11-08 10:20:00,142.08,142.13,141.74,141.83,581486.0,142.08,142.13,141.74,141.83,581486.0
2023-11-08 10:25:00,141.82,141.99,141.61,141.76,489940.0,141.82,141.99,141.61,141.76,489940.0
2023-11-08 10:30:00,141.75,141.88,141.51,141.56,591550.0,141.75,141.88,141.51,141.56,591550.0
2023-11-08 10:35:00,141.55,141.68,141.33,141.51,600980.0,141.55,141.68,141.33,141.51,600980.0
2023-11-08 10:40:00,141.52,141.83,141.3,141.82,703679.0,141.52,141.83,141.3,141.82,703679.0
2023-11-08 10:45:00,141.83,141.93,141.65,141.91,467455.0,141.83,141.93,141.65,141.91,467455.0
2023-11-08 10:50:00,141.91,141.93,141.67,141.78,270842.0,141.91,141.93,141.67,141.78,270842.0
2023-11-08 10:55:00,141.77,141.98,141.74,141.77,351971.0,141.77,141.98,141.74,141.77,351971.0
2023-11-08 11:00:00,141.77,142.01,141.71,141.96,368943.0,141.77,142.01,141.71,141.96,368943.0
2023-11-08 11:05:00,141.96,141.99,141.78,141.88,241641.0,141.96,141.99,141.78,141.88,241641.0
2023-11-08 11:10:00,141.89,142.1,141.89,142.1,291262.0,141.89,142.1,141.89,142.1,291262.0
2023-11-08 11:15:00,142.09,142.25,142.05,142.08,370271.0,142.09,142.25,142.05,142.08,370271.0
2023-11-08 11:20:00,142.08,142.1,141.61,141.76,269724.0,142.08,142.1,141.61,141.76,269724.0
2023-11-08 11:25:00,141.76,141.91,141.74,141.78,221703.0,141.76,141.91,141.74,141.78,221703.0
2023-11-08 11:30:00,141.78,141.93,141.67,141.83,333858.0,141.78,141.93,141.67,141.83,333858.0
2023-11-08 11:35:00,141.84,141.96,141.74,141.81,251804.0,141.84,141.96,141.74,141.81,251804.0
2023-11-08 11:40:00,141.82,141.91,141.72,141.9,183934.0,141.82,141.91,141.72,141.9,183934.0
2023-11-08 11:45:00,141.91,142.02,141.81,141.89,264977.0,141.91,142.02,141.81,141.89,264977.0
2023-11-08 11:50:00,141.89,141.89,141.74,141.84,300516.0,141.89,141.89,141.74,141.84,300516.0
2023-11-08 11:55:00,141.85,141.9,141.53,141.55,269569.0,141.85,141.9,141.53,141.55,269569.0
2023-11-08 12:00:00,141.55,141.62,141.39,141.51,411479.0,141.55,141.62,141.39,141.51,411479.0
2023-11-08 12:05:00,141.5,141.72,141.3,141.36,367325.0,141.5,141.72,141.3,141.36,367325.0
2023-11-08 12:10:00,141.37,141.7,141.33,141.59,214914.0,141.37,141.7,141.33,141.59,214914.0
2023-11-08 12:15:00,141.59,141.68,141.51,141.67,148324.0,141.59,141.68,141.51,141.67,148324.0
2023-11-08 12:20:00,141.67,141.68,141.52,141.59,143433.0,141.67,141.68,141.52,141.59,143433.0
2023-11-08 12:25:00,141.59,141.64,141.47,141.53,157663.0,141.59,141.64,141.47,141.53,157663.0
2023-11-08 12:30:00,141.52,141.53,141.36,141.41,256022.0,141.52,141.53,141.36,141.41,256022.0
2023-11-08 12:35:00,141.39,141.54,141.33,141.51,227693.0,141.39,141.54,141.33,141.51,227693.0
2023-11-08 12:40:00,141.51,141.57,141.43,141.53,185480.0,141.51,141.57,141.43,141.53,185480.0
2023-11-08 12:45:00,141.53,141.57,141.46,141.49,114432.0,141.53,141.57,141.46,141.49,114432.0
2023-11-08 12:50:00,141.49,141.52,141.35,141.45,203024.0,141.49,141.52,141.35,141.45,203024.0
2023-11-08 12:55:00,141.44,141.44,141.26,141.37,411854.0,141.44,141.44,141.26,141.37,411854.0
2023-11-08 13:00:00,141.37,141.54,141.21,141.44,394089.0,141.37,141.54,141.21,141.44,394089.0
2023-11-08 13:05:00,141.44,141.78,141.42,141.74,410747.0,141.44,141.78,141.42,141.74,410747.0
2023-11-08 13:10:00,141.74,141.86,141.65,141.84,288952.0,141.74,141.86,141.65,141.84,288952.0
2023-11-08 13:15:00,141.84,141.95,141.76,141.88,430174.0,141.84,141.95,141.76,141.88,430174.0
2023-11-08 13:20:00,141.87,141.98,141.78,141.89,300426.0,141.87,141.98,141.78,141.89,300426.0
2023-11-08 13:25:00,141.88,141.93,141.78,141.88,201586.0,141.88,141.93,141.78,141.88,201586.0
2023-11-08 13:30:00,141.89,142.04,141.85,142.03,308394.0,141.89,142.04,141.85,142.03,308394.0
2023-11-08 13:35:00,142.04,142.15,141.91,142.01,303696.0,142.04,142.15,141.91,142.01,303696.0
2023-11-08 13:40:00,142.03,142.12,142.02,142.09,193113.0,142.03,142.12,142.02,142.09,193113.0
2023-11-08 13:45:00,142.09,142.14,141.98,142.06,200970.0,142.09,142.14,141.98,142.06,200970.0
2023-11-08 13:50:00,142.06,142.11,141.99,142.07,125637.0,142.06,142.11,141.99,142.07,125637.0
2023-11-08 13:55:00,142.07,142.15,142.04,142.15,163240.0,142.07,142.15,142.04,142.15,163240.0
2023-11-08 14:00:00,142.15,142.29,142.06,142.29,266212.0,142.15,142.29,142.06,142.29,266212.0
2023-11-08 14:05:00,142.29,142.43,142.27,142.29,248161.0,142.29,142.43,142.27,142.29,248161.0
2023-11-08 14:10:00,142.29,142.34,142.21,142.29,239289.0,142.29,142.34,142.21,142.29,239289.0
2023-11-08 14:15:00,142.3,142.41,142.27,142.38,242519.0,142.3,142.41,142.27,142.38,242519.0
2023-11-08 14:20:00,142.37,142.48,142.35,142.44,224493.0,142.37,142.48,142.35,142.44,224493.0
2023-11-08 14:25:00,142.43,142.55,142.37,142.5,248607.0,142.43,142.55,142.37,142.5,248607.0
2023-11-08 14:30:00,142.5,142.51,142.19,142.24,269723.0,142.5,142.51,142.19,142.24,269723.0
2023-11-08 14:35:00,142.25,142.35,142.2,142.34,170054.0,142.25,142.35,142.2,142.34,170054.0
2023-11-08 14:40:00,142.33,142.36,142.16,142.24,214428.0,142.33,142.36,142.16,142.24,214428.0
2023-11-08 14:45:00,142.24,142.27,142.19,142.19,179620.0,142.24,142.27,142.19,142.19,179620.0
2023-11-08 14:50:00,142.2,142.23,142.06,142.14,219962.0,142.2,142.23,142.06,142.14,219962.0
2023-11-08 14:55:00,142.14,142.16,141.9,142.0,287204.0,142.14,142.16,141.9,142.0,287204.0
2023-11-08 15:00:00,142.0,142.1,141.96,142.09,189599.0,142.0,142.1,141.96,142.09,189599.0
2023-11-08 15:05:00,142.09,142.13,141.92,141.97,269892.0,142.09,142.13,141.92,141.97,269892.0
2023-11-08 15:10:00,141.99,142.16,141.94,142.05,472304.0,141.99,142.16,141.94,142.05,472304.0
2023-11-08 15:15:00,142.06,142.09,141.84,141.96,303833.0,142.06,142.09,141.84,141.96,303833.0
2023-11-08 15:20:00,141.95,141.98,141.86,141.91,218043.0,141.95,141.98,141.86,141.91,218043.0
2023-11-08 15:25:00,141.9,142.0,141.84,141.9,232187.0,141.9,142.0,141.84,141.9,232187.0
2023-11-08 15:30:00,141.89,141.89,141.66,141.68,367109.0,141.89,141.89,141.66,141.68,367109.0
2023-11-08 15:35:00,141.67,141.8,141.66,141.74,314810.0,141.67,141.8,141.66,141.74,314810.0
2023-11-08 15:40:00,141.74,141.98,141.7,141.96,431620.0,141.74,141.98,141.7,141.96,431620.0
2023-11-08 15:45:00,141.96,142.08,141.91,142.08,434508.0,141.96,142.08,141.91,142.08,434508.0
2023-11-08 15:50:00,142.07,142.27,142.01,142.09,654813.0,142.07,142.27,142.01,142.09,654813.0
2023-11-08 15:55:00,142.09,142.17,141.92,142.12,1163136.0,142.09,142.17,141.92,142.12,1163136.0
2023-11-09 09:30:00,142.1,142.45,141.84,142.11,1354769.0,142.1,142.45,141.84,142.11,1354769.0
2023-11-09 09:35:00,142.09,142.29,141.96,142.19,567674.0,142.09,142.29,141.96,142.19,567674.0
2023-11-09 09:40:00,142.18,142.38,141.97,142.08,699600.0,142.18,142.38,141.97,142.08,699600.0
2023-11-09 09:45:00,142.08,142.27,141.96,142.15,499339.0,142.08,142.27,141.96,142.15,499339.0
2023-11-09 09:50:00,142.16,142.63,142.0,142.53,590144.0,142.16,142.63,142.0,142.53,590144.0
2023-11-09 09:55:00,142.52,142.65,142.3,142.45,411811.0,142.52,142.65,142.3,142.45,411811.0
2023-11-09 10:00:00,142.45,142.53,142.12,142.13,453061.0,142.45,142.53,142.12,142.13,453061.0
2023-11-09 10:05:00,142.13,142.14,141.58,141.71,567199.0,142.13,142.14,141.58,141.71,567199.0
2023-11-09 10:10:00,141.7,141.9,141.58,141.89,328591.0,141.7,141.9,141.58,141.89,328591.0
2023-11-09 10:15:00,141.88,142.04,141.83,141.86,300102.0,141.88,142.04,141.83,141.86,300102.0
2023-11-09 10:20:00,141.85,141.88,141.6,141.8,390004.0,141.85,141.88,141.6,141.8,390004.0
2023-11-09 10:25:00,141.8,141.82,141.61,141.69,252246.0,141.8,141.82,141.61,141.69,252246.0
2023-11-09 10:30:00,141.68,141.93,141.51,141.53,367906.0,141.68,141.93,141.51,141.53,367906.0
2023-11-09 10:35:00,141.55,141.84,141.45,141.72,301535.0,141.55,141.84,141.45,141.72,301535.0
2023-11-09 10:40:00,141.74,141.84,141.58,141.83,169027.0,141.74,141.84,141.58,141.83,169027.0
2023-11-09 10:45:00,141.83,141.86,141.67,141.74,167572.0,141.83,141.86,141.67,141.74,167572.0
2023-11-09 10:50:00,141.76,141.97,141.75,141.91,176334.0,141.76,141.97,141.75,141.91,176334.0
2023-11-09 10:55:00,141.9,141.98,141.76,141.95,153589.0,141.9,141.98,141.76,141.95,153589.0
2023-11-09 11:00:00,141.96,142.06,141.9,141.98,241176.0,141.96,142.06,141.9,141.98,241176.0
2023-11-09 11:05:00,141.98,142.17,141.97,142.06,273354.0,141.98,142.17,141.97,142.06,273354.0
2023-11-09 11:10:00,142.06,142.13,141.92,141.98,238417.0,142.06,142.13,141.92,141.98,238417.0
2023-11-09 11:15:00,141.97,142.09,141.78,141.79,354531.0,141.97,142.09,141.78,141.79,354531.0
2023-11-09 11:20:00,141.78,141.95,141.76,141.8,333590.0,141.78,141.95,141.76,141.8,333590.0
2023-11-09 11:25:00,141.81,141.9,141.74,141.77,172650.0,141.81,141.9,141.74,141.77,172650.0
2023-11-09 11:30:00,141.79,141.88,141.66,141.88,193099.0,141.79,141.88,141.66,141.88,193099.0
2023-11-09 11:35:00,141.88,142.02,141.84,141.9,207237.0,141.88,142.02,141.84,141.9,207237.0
2023-11-09 11:40:00,141.91,141.96,141.84,141.94,125128.0,141.91,141.96,141.84,141.94,125128.0
2023-11-09 11:45:00,141.94,142.09,141.93,142.03,203690.0,141.94,142.09,141.93,142.03,203690.0
2023-11-09 11:50:00,142.03,142.35,142.02,142.31,356225.0,142.03,142.35,142.02,142.31,356225.0
2023-11-09 11:55:00,142.31,142.33,142.05,142.09,273004.0,142.31,142.33,142.05,142.09,273004.0
2023-11-09 12:00:00,142.08,142.18,141.97,142.11,205571.0,142.08,142.18,141.97,142.11,205571.0
2023-11-09 12:05:00,142.1,142.33,142.04,142.26,239296.0,142.1,142.33,142.04,142.26,239296.0
2023-11-09 12:10:00,142.25,142.28,142.01,142.08,227171.0,142.25,142.28,142.01,142.08,227171.0
2023-11-09 12:15:00,142.08,142.08,141.86,141.93,169399.0,142.08,142.08,141.86,141.93,169399.0
2023-11-09 12:20:00,141.93,142.03,141.88,141.93,150518.0,141.93,142.03,141.88,141.93,150518.0
2023-11-09 12:25:00,141.92,141.93,141.78,141.85,162894.0,141.92,141.93,141.78,141.85,162894.0
2023-11-09 12:30:00,141.85,141.98,141.8,141.95,152372.0,141.85,141.98,141.8,141.95,152372.0
2023-11-09 12:35:00,141.94,141.98,141.71,141.74,158273.0,141.94,141.98,141.71,141.74,158273.0
2023-11-09 12:40:00,141.74,141.8,141.66,141.69,169133.0,141.74,141.8,141.66,141.69,169133.0
2023-11-09 12:45:00,141.68,141.91,141.66,141.89,170151.0,141.68,141.91,141.66,141.89,170151.0
2023-11-09 12:50:00,141.9,142.06,141.86,142.02,220948.0,141.9,142.06,141.86,142.02,220948.0
2023-11-09 12:55:00,142.02,142.16,141.97,142.09,198150.0,142.02,142.16,141.97,142.09,198150.0
2023-11-09 13:00:00,142.11,142.18,141.21,141.43,518609.0,142.11,142.18,141.21,141.43,518609.0
2023-11-09 13:05:00,141.44,141.46,140.92,141.13,634294.0,141.44,141.46,140.92,141.13,634294.0
2023-11-09 13:10:00,141.13,141.53,141.05,141.51,427803.0,141.13,141.53,141.05,141.51,427803.0
2023-11-09 13:15:00,141.49,141.5,141.15,141.28,221941.0,141.49,141.5,141.15,141.28,221941.0
2023-11-09 13:20:00,141.3,141.67,141.25,141.58,241441.0,141.3,141.67,141.25,141.58,241441.0
2023-11-09 13:25:00,141.59,141.61,141.34,141.44,171647.0,141.59,141.61,141.34,141.44,171647.0
2023-11-09 13:30:00,141.44,141.49,141.25,141.47,172373.0,141.44,141.49,141.25,141.47,172373.0
2023-11-09 13:35:00,141.48,141.54,141.17,141.17,221081.0,141.48,141.54,141.17,141.17,221081.0
2023-11-09 13:40:00,141.18,141.25,140.97,141.21,245042.0,141.18,141.25,140.97,141.21,245042.0
2023-11-09 13:45:00,141.22,141.33,141.21,141.3,146637.0,141.22,141.33,141.21,141.3,146637.0
2023-11-09 13:50:00,141.29,141.32,141.09,141.12,177861.0,141.29,141.32,141.09,141.12,177861.0
2023-11-09 13:55:00,141.13,141.27,141.03,141.14,149098.0,141.13,141.27,141.03,141.14,149098.0
2023-11-09 14:00:00,141.15,141.15,140.56,140.7,539566.0,141.15,141.15,140.56,140.7,539566.0
2023-11-09 14:05:00,140.7,140.85,140.49,140.82,311076.0,140.7,140.85,140.49,140.82,311076.0
2023-11-09 14:10:00,140.81,140.82,140.57,140.66,180472.0,140.81,140.82,140.57,140.66,180472.0
2023-11-09 14:15:00,140.68,140.73,140.44,140.55,317070.0,140.68,140.73,140.44,140.55,317070.0
2023-11-09 14:20:00,140.55,140.87,140.55,140.81,245204.0,140.55,140.87,140.55,140.81,245204.0
2023-11-09 14:25:00,140.83,140.93,140.71,140.8,268698.0,140.83,140.93,140.71,140.8,268698.0
2023-11-09 14:30:00,140.8,140.87,140.64,140.69,217575.0,140.8,140.87,140.64,140.69,217575.0
2023-11-09 14:35:00,140.69,140.77,140.43,140.61,289921.0,140.69,140.77,140.43,140.61,289921.0
2023-11-09 14:40:00,140.6,140.61,140.19,140.25,372985.0,140.6,140.61,140.19,140.25,372985.0
2023-11-09 14:45:00,140.25,140.47,140.24,140.39,246137.0,140.25,140.47,140.24,140.39,246137.0
2023-11-09 14:50:00,140.38,140.39,140.07,140.08,250234.0,140.38,140.39,140.07,140.08,250234.0
2023-11-09 14:55:00,140.09,140.3,140.01,140.18,354637.0,140.09,140.3,140.01,140.18,354637.0
2023-11-09 15:00:00,140.17,140.24,139.84,140.14,456825.0,140.17,140.24,139.84,140.14,456825.0
2023-11-09 15:05:00,140.14,140.23,140.07,140.2,241109.0,140.14,140.23,140.07,140.2,241109.0
2023-11-09 15:10:00,140.2,140.34,140.13,140.31,238032.0,140.2,140.34,140.13,140.31,238032.0
2023-11-09 15:15:00,140.29,140.41,140.23,140.36,265492.0,140.29,140.41,140.23,140.36,265492.0
2023-11-09 15:20:00,140.36,140.47,140.16,140.32,265010.0,140.36,140.47,140.16,140.32,265010.0
2023-11-09 15:25:00,140.32,140.56,140.31,140.41,236356.0,140.32,140.56,140.31,140.41,236356.0
2023-11-09 15:30:00,140.4,140.57,140.34,140.47,290633.0,140.4,140.57,140.34,140.47,290633.0
2023-11-09 15:35:00,140.46,140.56,140.26,140.31,315835.0,140.46,140.56,140.26,140.31,315835.0
2023-11-09 15:40:00,140.31,140.4,140.04,140.1,547939.0,140.31,140.4,140.04,140.1,547939.0
2023-11-09 15:45:00,140.1,140.34,140.09,140.28,444574.0,140.1,140.34,140.09,140.28,444574.0
2023-11-09 15:50:00,140.28,140.44,140.16,140.4,595534.0,140.28,140.44,140.16,140.4,595534.0
2023-11-09 15:55:00,140.41,140.6,140.32,140.6,1318726.0,140.41,140.6,140.32,140.6,1318726.0
2023-11-10 09:30:00,140.4,140.58,139.91,140.18,2161155.0,140.4,140.58,139.91,140.18,2161155.0
2023-11-10 09:35:00,140.18,140.94,140.15,140.79,1116482.0,140.18,140.94,140.15,140.79,1116482.0
2023-11-10 09:40:00,140.78,141.3,140.74,141.29,842830.0,140.78,141.3,140.74,141.29,842830.0
2023-11-10 09:45:00,141.3,141.36,141.11,141.26,731976.0,141.3,141.36,141.11,141.26,731976.0
2023-11-10 09:50:00,141.26,141.71,141.25,141.33,909248.0,141.26,141.71,141.25,141.33,909248.0
2023-11-10 09:55:00,141.34,141.67,141.23,141.55,687981.0,141.34,141.67,141.23,141.55,687981.0
2023-11-10 10:00:00,141.54,141.55,140.76,140.91,820770.0,141.54,141.55,140.76,140.91,820770.0
2023-11-10 10:05:00,140.91,141.19,140.71,140.72,529217.0,140.91,141.19,140.71,140.72,529217.0
2023-11-10 10:10:00,140.71,140.85,140.6,140.66,473504.0,140.71,140.85,140.6,140.66,473504.0
2023-11-10 10:15:00,140.64,140.96,140.49,140.93,493173.0,140.64,140.96,140.49,140.93,493173.0
2023-11-10 10:20:00,140.94,140.94,140.64,140.64,227602.0,140.94,140.94,140.64,140.64,227602.0
2023-11-10 10:25:00,140.64,141.5,140.32,140.34,424028.0,140.64,141.5,140.32,140.34,424028.0
2023-11-10 10:30:00,140.34,140.5,140.17,140.35,266302.0,140.34,140.5,140.17,140.35,266302.0
2023-11-10 10:35:00,140.36,140.62,140.31,140.46,278978.0,140.36,140.62,140.31,140.46,278978.0
2023-11-10 10:40:00,140.46,140.56,140.33,140.54,166172.0,140.46,140.56,140.33,140.54,166172.0
2023-11-10 10:45:00,140.54,140.82,140.44,140.66,201064.0,140.54,140.82,140.44,140.66,201064.0
2023-11-10 10:50:00,140.67,140.86,140.59,140.8,230844.0,140.67,140.86,140.59,140.8,230844.0
2023-11-10 10:55:00,140.81,140.9,140.73,140.82,351450.0,140.81,140.9,140.73,140.82,351450.0
2023-11-10 11:00:00,140.83,141.26,140.78,141.24,493765.0,140.83,141.26,140.78,141.24,493765.0
2023-11-10 11:05:00,141.24,141.75,141.23,141.68,637927.0,141.24,141.75,141.23,141.68,637927.0
2023-11-10 11:10:00,141.68,141.87,141.54,141.87,839853.0,141.68,141.87,141.54,141.87,839853.0
2023-11-10 11:15:00,141.88,142.07,141.83,142.06,775429.0,141.88,142.07,141.83,142.06,775429.0
2023-11-10 11:20:00,142.06,142.25,142.03,142.22,527709.0,142.06,142.25,142.03,142.22,527709.0
2023-11-10 11:25:00,142.24,142.35,142.02,142.12,501999.0,142.24,142.35,142.02,142.12,501999.0
2023-11-10 11:30:00,142.11,142.21,141.94,141.96,303793.0,142.11,142.21,141.94,141.96,303793.0
2023-11-10 11:35:00,141.96,142.15,141.88,141.97,253651.0,141.96,142.15,141.88,141.97,253651.0
2023-11-10 11:40:00,141.98,142.17,141.96,142.01,362791.0,141.98,142.17,141.96,142.01,362791.0
2023-11-10 11:45:00,142.01,142.02,141.86,141.95,251042.0,142.01,142.02,141.86,141.95,251042.0
2023-11-10 11:50:00,141.95,142.03,141.94,142.0,283038.0,141.95,142.03,141.94,142.0,283038.0
2023-11-10 11:55:00,142.0,142.06,141.93,142.01,242807.0,142.0,142.06,141.93,142.01,242807.0
2023-11-10 12:00:00,142.01,142.35,141.95,142.23,450191.0,142.01,142.35,141.95,142.23,450191.0
2023-11-10 12:05:00,142.23,142.51,142.17,142.45,379580.0,142.23,142.51,142.17,142.45,379580.0
2023-11-10 12:10:00,142.45,142.49,142.32,142.42,247557.0,142.45,142.49,142.32,142.42,247557.0
2023-11-10 12:15:00,142.41,142.49,142.37,142.46,245925.0,142.41,142.49,142.37,142.46,245925.0
2023-11-10 12:20:00,142.46,142.6,142.4,142.45,338102.0,142.46,142.6,142.4,142.45,338102.0
2023-11-10 12:25:00,142.47,142.54,142.39,142.4,210822.0,142.47,142.54,142.39,142.4,210822.0
2023-11-10 12:30:00,142.42,142.65,142.37,142.65,416388.0,142.42,142.65,142.37,142.65,416388.0
2023-11-10 12:35:00,142.64,142.79,142.64,142.7,329861.0,142.64,142.79,142.64,142.7,329861.0
2023-11-10 12:40:00,142.71,142.9,142.64,142.88,334898.0,142.71,142.9,142.64,142.88,334898.0
2023-11-10 12:45:00,142.87,142.89,142.75,142.8,231709.0,142.87,142.89,142.75,142.8,231709.0
2023-11-10 12:50:00,142.8,143.0,142.73,142.93,420745.0,142.8,143.0,142.73,142.93,420745.0
2023-11-10 12:55:00,142.94,142.97,142.76,142.84,305898.0,142.94,142.97,142.76,142.84,305898.0
2023-11-10 13:00:00,142.84,142.85,142.73,142.81,318635.0,142.84,142.85,142.73,142.81,318635.0
2023-11-10 13:05:00,142.81,142.82,142.69,142.75,253466.0,142.81,142.82,142.69,142.75,253466.0
2023-11-10 13:10:00,142.75,142.75,142.6,142.72,296682.0,142.75,142.75,142.6,142.72,296682.0
2023-11-10 13:15:00,142.72,142.85,142.62,142.84,211186.0,142.72,142.85,142.62,142.84,211186.0
2023-11-10 13:20:00,142.84,142.99,142.82,142.97,357668.0,142.84,142.99,142.82,142.97,357668.0
2023-11-10 13:25:00,142.98,143.09,142.98,143.06,643626.0,142.98,143.09,142.98,143.06,643626.0
2023-11-10 13:30:00,143.05,143.09,142.96,143.04,344284.0,143.05,143.09,142.96,143.04,344284.0
2023-11-10 13:35:00,143.03,143.08,142.97,143.03,290260.0,143.03,143.08,142.97,143.03,290260.0
2023-11-10 13:40:00,143.03,143.14,143.02,143.13,279422.0,143.03,143.14,143.02,143.13,279422.0
2023-11-10 13:45:00,143.13,143.23,143.1,143.17,246004.0,143.13,143.23,143.1,143.17,246004.0
2023-11-10 13:50:00,143.18,143.18,142.92,142.99,275712.0,143.18,143.18,142.92,142.99,275712.0
2023-11-10 13:55:00,142.99,143.16,142.97,142.99,198856.0,142.99,143.16,142.97,142.99,198856.0
2023-11-10 14:00:00,142.99,143.09,142.9,143.05,179364.0,142.99,143.09,142.9,143.05,179364.0
2023-11-10 14:05:00,143.05,143.09,143.0,143.08,197191.0,143.05,143.09,143.0,143.08,197191.0
2023-11-10 14:10:00,143.09,143.15,142.94,143.1,264309.0,143.09,143.15,142.94,143.1,264309.0
2023-11-10 14:15:00,143.1,143.16,143.06,143.15,166046.0,143.1,143.16,143.06,143.15,166046.0
2023-11-10 14:20:00,143.15,143.23,143.09,143.18,175546.0,143.15,143.23,143.09,143.18,175546.0
2023-11-10 14:25:00,143.17,143.26,143.12,143.22,243961.0,143.17,143.26,143.12,143.22,243961.0
2023-11-10 14:30:00,143.22,143.31,143.11,143.18,256051.0,143.22,143.31,143.11,143.18,256051.0
2023-11-10 14:35:00,143.18,143.27,143.14,143.25,233597.0,143.18,143.27,143.14,143.25,233597.0
2023-11-10 14:40:00,143.25,143.34,143.2,143.22,237665.0,143.25,143.34,143.2,143.22,237665.0
2023-11-10 14:45:00,143.22,143.3,143.19,143.22,182866.0,143.22,143.3,143.19,143.22,182866.0
2023-11-10 14:50:00,143.22,143.3,143.16,143.27,197196.0,143.22,143.3,143.16,143.27,197196.0
2023-11-10 14:55:00,143.27,143.27,143.11,143.16,228123.0,143.27,143.27,143.11,143.16,228123.0
2023-11-10 15:00:00,143.16,143.16,143.04,143.06,293507.0,143.16,143.16,143.04,143.06,293507.0
2023-11-10 15:05:00,143.06,143.22,143.01,143.21,344751.0,143.06,143.22,143.01,143.21,344751.0
2023-11-10 15:10:00,143.21,143.24,142.98,143.05,335027.0,143.21,143.24,142.98,143.05,335027.0
2023-11-10 15:15:00,143.05,143.07,142.96,143.04,445665.0,143.05,143.07,142.96,143.04,445665.0
2023-11-10 15:20:00,143.05,143.21,143.02,143.18,330673.0,143.05,143.21,143.02,143.18,330673.0
2023-11-10 15:25:00,143.17,143.35,143.15,143.33,361826.0,143.17,143.35,143.15,143.33,361826.0
2023-11-10 15:30:00,143.33,143.37,143.18,143.23,445991.0,143.33,143.37,143.18,143.23,445991.0
2023-11-10 15:35:00,143.24,143.35,143.2,143.31,591077.0,143.24,143.35,143.2,143.31,591077.0
2023-11-10 15:40:00,143.31,143.42,143.25,143.37,506271.0,143.31,143.42,143.25,143.37,506271.0
2023-11-10 15:45:00,143.36,143.42,143.31,143.4,638491.0,143.36,143.42,143.31,143.4,638491.0
2023-11-10 15:50:00,143.41,143.63,143.38,143.57,1190900.0,143.41,143.63,143.38,143.57,1190900.0
2023-11-10 15:55:00,143.57,143.65,143.54,143.57,1640863.0,143.57,143.65,143.54,143.57,1640863.0
2023-11-13 09:30:00,142.08,142.23,141.31,141.37,2020552.0,142.08,142.23,141.31,141.37,2020552.0
2023-11-13 09:35:00,141.35,141.57,140.91,140.92,1070926.0,141.35,141.57,140.91,140.92,1070926.0
2023-11-13 09:40:00,140.92,141.1,140.67,140.83,972799.0,140.92,141.1,140.67,140.83,972799.0
2023-11-13 09:45:00,140.83,141.14,140.82,141.1,624907.0,140.83,141.14,140.82,141.1,624907.0
2023-11-13 09:50:00,141.09,141.52,141.04,141.31,733546.0,141.09,141.52,141.04,141.31,733546.0
2023-11-13 09:55:00,141.3,141.62,141.13,141.54,596354.0,141.3,141.62,141.13,141.54,596354.0
2023-11-13 10:00:00,141.53,141.8,141.51,141.68,871350.0,141.53,141.8,141.51,141.68,871350.0
2023-11-13 10:05:00,141.69,141.92,141.67,141.88,589876.0,141.69,141.92,141.67,141.88,589876.0
2023-11-13 10:10:00,141.87,142.11,141.67,141.81,635568.0,141.87,142.11,141.67,141.81,635568.0
2023-11-13 10:15:00,141.81,141.91,141.54,141.8,466325.0,141.81,141.91,141.54,141.8,466325.0
2023-11-13 10:20:00,141.81,141.9,141.7,141.77,335739.0,141.81,141.9,141.7,141.77,335739.0
2023-11-13 10:25:00,141.78,142.08,141.73,142.05,474144.0,141.78,142.08,141.73,142.05,474144.0
2023-11-13 10:30:00,142.05,142.64,142.04,142.64,936721.0,142.05,142.64,142.04,142.64,936721.0
2023-11-13 10:35:00,142.63,142.88,142.45,142.5,697875.0,142.63,142.88,142.45,142.5,697875.0
2023-11-13 10:40:00,142.49,142.84,142.47,142.68,488621.0,142.49,142.84,142.47,142.68,488621.0
2023-11-13 10:45:00,142.65,142.87,142.54,142.56,369835.0,142.65,142.87,142.54,142.56,369835.0
2023-11-13 10:50:00,142.56,142.8,142.46,142.75,428105.0,142.56,142.8,142.46,142.75,428105.0
2023-11-13 10:55:00,142.75,142.79,142.56,142.63,377711.0,142.75,142.79,142.56,142.63,377711.0
2023-11-13 11:00:00,142.64,142.86,142.42,142.43,380429.0,142.64,142.86,142.42,142.43,380429.0
2023-11-13 11:05:00,142.44,142.68,142.29,142.68,558693.0,142.44,142.68,142.29,142.68,558693.0
2023-11-13 11:10:00,142.67,142.7,142.54,142.67,282553.0,142.67,142.7,142.54,142.67,282553.0
2023-11-13 11:15:00,142.68,142.75,142.49,142.66,373711.0,142.68,142.75,142.49,142.66,373711.0
2023-11-13 11:20:00,142.66,142.95,142.6,142.91,332762.0,142.66,142.95,142.6,142.91,332762.0
2023-11-13 11:25:00,142.92,142.98,142.82,142.98,241332.0,142.92,142.98,142.82,142.98,241332.0
2023-11-13 11:30:00,142.97,142.98,142.65,142.79,444404.0,142.97,142.98,142.65,142.79,444404.0
2023-11-13 11:35:00,142.78,143.04,142.78,142.92,335099.0,142.78,143.04,142.78,142.92,335099.0
2023-11-13 11:40:00,142.93,143.14,142.88,143.11,312438.0,142.93,143.14,142.88,143.11,312438.0
2023-11-13 11:45:00,143.1,143.15,142.89,143.04,409384.0,143.1,143.15,142.89,143.04,409384.0
2023-11-13 11:50:00,143.05,143.23,143.01,143.05,330984.0,143.05,143.23,143.01,143.05,330984.0
2023-11-13 11:55:00,143.03,143.11,142.95,142.97,285063.0,143.03,143.11,142.95,142.97,285063.0
2023-11-13 12:00:00,142.97,143.08,142.89,142.94,230902.0,142.97,143.08,142.89,142.94,230902.0
2023-11-13 12:05:00,142.94,143.09,142.75,142.84,185607.0,142.94,143.09,142.75,142.84,185607.0
2023-11-13 12:10:00,142.84,143.08,142.6,142.71,268432.0,142.84,143.08,142.6,142.71,268432.0
2023-11-13 12:15:00,142.71,143.09,142.67,142.75,194808.0,142.71,143.09,142.67,142.75,194808.0
2023-11-13 12:20:00,142.74,143.08,142.64,142.89,138935.0,142.74,143.08,142.64,142.89,138935.0
2023-11-13 12:25:00,142.88,142.88,142.66,142.68,204315.0,142.88,142.88,142.66,142.68,204315.0
2023-11-13 12:30:00,142.67,142.8,142.56,142.79,166793.0,142.67,142.8,142.56,142.79,166793.0
2023-11-13 12:35:00,142.79,142.86,142.73,142.79,132998.0,142.79,142.86,142.73,142.79,132998.0
2023-11-13 12:40:00,142.8,142.86,142.68,142.77,184412.0,142.8,142.86,142.68,142.77,184412.0
2023-11-13 12:45:00,142.76,142.76,142.55,142.71,216088.0,142.76,142.76,142.55,142.71,216088.0
2023-11-13 12:50:00,142.72,142.83,142.7,142.75,141853.0,142.72,142.83,142.7,142.75,141853.0
2023-11-13 12:55:00,142.75,142.79,142.63,142.78,83418.0,142.75,142.79,142.63,142.78,83418.0
2023-11-13 13:00:00,142.78,142.79,142.65,142.72,107090.0,142.78,142.79,142.65,142.72,107090.0
2023-11-13 13:05:00,142.72,142.74,142.64,142.71,111493.0,142.72,142.74,142.64,142.71,111493.0
2023-11-13 13:10:00,142.71,142.87,142.65,142.84,197274.0,142.71,142.87,142.65,142.84,197274.0
2023-11-13 13:15:00,142.82,142.94,142.73,142.9,204554.0,142.82,142.94,142.73,142.9,204554.0
2023-11-13 13:20:00,142.91,142.92,142.67,142.83,182809.0,142.91,142.92,142.67,142.83,182809.0
2023-11-13 13:25:00,142.83,142.86,142.7,142.71,80698.0,142.83,142.86,142.7,142.71,80698.0
2023-11-13 13:30:00,142.71,142.75,142.6,142.7,165924.0,142.71,142.75,142.6,142.7,165924.0
2023-11-13 13:35:00,142.71,142.99,142.7,142.99,141571.0,142.71,142.99,142.7,142.99,141571.0
2023-11-13 13:40:00,142.98,143.03,142.93,142.98,226932.0,142.98,143.03,142.93,142.98,226932.0
2023-11-13 13:45:00,142.99,143.08,142.96,143.01,204050.0,142.99,143.08,142.96,143.01,204050.0
2023-11-13 13:50:00,143.01,143.05,142.94,142.97,209424.0,143.01,143.05,142.94,142.97,209424.0
2023-11-13 13:55:00,142.98,143.04,142.9,142.97,156221.0,142.98,143.04,142.9,142.97,156221.0
2023-11-13 14:00:00,142.97,143.04,142.85,143.01,206689.0,142.97,143.04,142.85,143.01,206689.0
2023-11-13 14:05:00,143.01,143.02,142.93,142.97,128047.0,143.01,143.02,142.93,142.97,128047.0
2023-11-13 14:10:00,142.97,143.04,142.9,143.03,155554.0,142.97,143.04,142.9,143.03,155554.0
2023-11-13 14:15:00,143.02,143.04,142.92,142.97,140345.0,143.02,143.04,142.92,142.97,140345.0
2023-11-13 14:20:00,142.97,143.1,142.9,143.09,162029.0,142.97,143.1,142.9,143.09,162029.0
2023-11-13 14:25:00,143.09,143.18,143.06,143.18,151287.0,143.09,143.18,143.06,143.18,151287.0
2023-11-13 14:30:00,143.18,143.19,143.01,143.01,170688.0,143.18,143.19,143.01,143.01,170688.0
2023-11-13 14:35:00,143.02,143.19,143.0,143.13,162551.0,143.02,143.19,143.0,143.13,162551.0
2023-11-13 14:40:00,143.13,143.18,143.06,143.1,166854.0,143.13,143.18,143.06,143.1,166854.0
2023-11-13 14:45:00,143.1,143.13,143.01,143.05,127148.0,143.1,143.13,143.01,143.05,127148.0
2023-11-13 14:50:00,143.04,143.05,142.83,142.89,185029.0,143.04,143.05,142.83,142.89,185029.0
2023-11-13 14:55:00,142.89,142.98,142.87,142.91,108619.0,142.89,142.98,142.87,142.91,108619.0
2023-11-13 15:00:00,142.91,142.92,142.76,142.84,129010.0,142.91,142.92,142.76,142.84,129010.0
2023-11-13 15:05:00,142.83,142.98,142.78,142.97,130121.0,142.83,142.98,142.78,142.97,130121.0
2023-11-13 15:10:00,142.97,142.99,142.9,142.99,121664.0,142.97,142.99,142.9,142.99,121664.0
2023-11-13 15:15:00,142.98,143.04,142.84,142.98,185676.0,142.98,143.04,142.84,142.98,185676.0
2023-11-13 15:20:00,142.99,143.04,142.9,142.92,265646.0,142.99,143.04,142.9,142.92,265646.0
2023-11-13 15:25:00,142.92,142.92,142.77,142.83,221081.0,142.92,142.92,142.77,142.83,221081.0
2023-11-13 15:30:00,142.83,142.83,142.68,142.71,273103.0,142.83,142.83,142.68,142.71,273103.0
2023-11-13 15:35:00,142.72,142.73,142.54,142.56,337117.0,142.72,142.73,142.54,142.56,337117.0
2023-11-13 15:40:00,142.56,142.77,142.55,142.75,344533.0,142.56,142.77,142.55,142.75,344533.0
2023-11-13 15:45:00,142.75,142.83,142.66,142.7,298205.0,142.75,142.83,142.66,142.7,298205.0
2023-11-13 15:50:00,142.69,142.77,142.48,142.53,595033.0,142.69,142.77,142.48,142.53,595033.0
2023-11-13 15:55:00,142.53,142.65,142.47,142.59,1091100.0,142.53,142.65,142.47,142.59,1091100.0
2023-11-14 09:30:00,145.0,146.07,144.68,145.91,4114288.0,145.0,146.07,144.68,145.91,4114288.0
2023-11-14 09:35:00,145.92,147.21,145.87,146.78,2362106.0,145.92,147.21,145.87,146.78,2362106.0
2023-11-14 09:40:00,146.78,146.85,146.4,146.51,1190915.0,146.78,146.85,146.4,146.51,1190915.0
2023-11-14 09:45:00,146.52,146.55,145.81,146.0,1267833.0,146.52,146.55,145.81,146.0,1267833.0
2023-11-14 09:50:00,146.01,146.44,145.73,146.19,948697.0,146.01,146.44,145.73,146.19,948697.0
2023-11-14 09:55:00,146.19,146.53,145.93,146.36,920229.0,146.19,146.53,145.93,146.36,920229.0
2023-11-14 10:00:00,146.36,147.01,146.33,146.93,1042370.0,146.36,147.01,146.33,146.93,1042370.0
2023-11-14 10:05:00,146.93,147.26,146.73,147.01,1204169.0,146.93,147.26,146.73,147.01,1204169.0
2023-11-14 10:10:00,147.02,147.15,146.61,146.8,677062.0,147.02,147.15,146.61,146.8,677062.0
2023-11-14 10:15:00,146.8,147.08,146.71,146.88,581131.0,146.8,147.08,146.71,146.88,581131.0
2023-11-14 10:20:00,146.87,146.88,146.48,146.59,572748.0,146.87,146.88,146.48,146.59,572748.0
2023-11-14 10:25:00,146.59,146.86,146.45,146.69,453534.0,146.59,146.86,146.45,146.69,453534.0
2023-11-14 10:30:00,146.7,147.14,146.7,147.08,734306.0,146.7,147.14,146.7,147.08,734306.0
2023-11-14 10:35:00,147.08,147.13,146.71,146.84,375095.0,147.08,147.13,146.71,146.84,375095.0
2023-11-14 10:40:00,146.84,146.85,146.54,146.66,400677.0,146.84,146.85,146.54,146.66,400677.0
2023-11-14 10:45:00,146.67,146.94,146.58,146.93,909765.0,146.67,146.94,146.58,146.93,909765.0
2023-11-14 10:50:00,146.93,146.95,146.62,146.78,307138.0,146.93,146.95,146.62,146.78,307138.0
2023-11-14 10:55:00,146.77,146.8,146.23,146.24,605264.0,146.77,146.8,146.23,146.24,605264.0
2023-11-14 11:00:00,146.24,146.49,146.23,146.38,353659.0,146.24,146.49,146.23,146.38,353659.0
2023-11-14 11:05:00,146.39,146.51,146.25,146.41,346414.0,146.39,146.51,146.25,146.41,346414.0
2023-11-14 11:10:00,146.41,146.82,146.33,146.81,408957.0,146.41,146.82,146.33,146.81,408957.0
2023-11-14 11:15:00,146.81,146.83,146.46,146.49,313244.0,146.81,146.83,146.46,146.49,313244.0
2023-11-14 11:20:00,146.49,146.53,146.35,146.46,249341.0,146.49,146.53,146.35,146.46,249341.0
2023-11-14 11:25:00,146.46,146.48,146.31,146.39,311657.0,146.46,146.48,146.31,146.39,311657.0
2023-11-14 11:30:00,146.4,146.46,146.25,146.3,333019.0,146.4,146.46,146.25,146.3,333019.0
2023-11-14 11:35:00,146.31,146.51,146.3,146.42,292314.0,146.31,146.51,146.3,146.42,292314.0
2023-11-14 11:40:00,146.43,146.46,146.22,146.31,380443.0,146.43,146.46,146.22,146.31,380443.0
2023-11-14 11:45:00,146.31,146.32,146.09,146.19,383399.0,146.31,146.32,146.09,146.19,383399.0
2023-11-14 11:50:00,146.2,146.21,145.87,145.88,333896.0,146.2,146.21,145.87,145.88,333896.0
2023-11-14 11:55:00,145.87,145.92,145.7,145.77,338440.0,145.87,145.92,145.7,145.77,338440.0
2023-11-14 12:00:00,145.78,146.05,145.73,145.83,485367.0,145.78,146.05,145.73,145.83,485367.0
2023-11-14 12:05:00,145.84,145.95,145.67,145.89,422474.0,145.84,145.95,145.67,145.89,422474.0
2023-11-14 12:10:00,145.89,145.98,145.65,145.71,295147.0,145.89,145.98,145.65,145.71,295147.0
2023-11-14 12:15:00,145.72,145.74,145.51,145.57,378816.0,145.72,145.74,145.51,145.57,378816.0
2023-11-14 12:20:00,145.57,145.61,145.47,145.53,275366.0,145.57,145.61,145.47,145.53,275366.0
2023-11-14 12:25:00,145.52,145.71,145.51,145.59,229814.0,145.52,145.71,145.51,145.59,229814.0
2023-11-14 12:30:00,145.59,145.85,145.5,145.84,328254.0,145.59,145.85,145.5,145.84,328254.0
2023-11-14 12:35:00,145.83,146.05,145.78,146.02,365984.0,145.83,146.05,145.78,146.02,365984.0
2023-11-14 12:40:00,146.02,146.11,145.94,146.1,278737.0,146.02,146.11,145.94,146.1,278737.0
2023-11-14 12:45:00,146.11,146.23,146.06,146.19,271733.0,146.11,146.23,146.06,146.19,271733.0
2023-11-14 12:50:00,146.19,146.22,146.02,146.19,233585.0,146.19,146.22,146.02,146.19,233585.0
2023-11-14 12:55:00,146.19,146.24,146.13,146.21,209441.0,146.19,146.24,146.13,146.21,209441.0
2023-11-14 13:00:00,146.21,146.24,146.12,146.23,185942.0,146.21,146.24,146.12,146.23,185942.0
2023-11-14 13:05:00,146.22,146.39,146.21,146.33,252848.0,146.22,146.39,146.21,146.33,252848.0
2023-11-14 13:10:00,146.34,146.41,146.23,146.31,204970.0,146.34,146.41,146.23,146.31,204970.0
2023-11-14 13:15:00,146.32,146.47,146.31,146.43,229595.0,146.32,146.47,146.31,146.43,229595.0
2023-11-14 13:20:00,146.43,146.44,146.33,146.33,189422.0,146.43,146.44,146.33,146.33,189422.0
2023-11-14 13:25:00,146.33,146.48,146.32,146.46,200732.0,146.33,146.48,146.32,146.46,200732.0
2023-11-14 13:30:00,146.46,146.59,146.44,146.52,294722.0,146.46,146.59,146.44,146.52,294722.0
2023-11-14 13:35:00,146.52,146.6,146.4,146.4,277873.0,146.52,146.6,146.4,146.4,277873.0
2023-11-14 13:40:00,146.41,146.41,146.13,146.16,230407.0,146.41,146.41,146.13,146.16,230407.0
2023-11-14 13:45:00,146.15,146.18,146.05,146.15,327188.0,146.15,146.18,146.05,146.15,327188.0
2023-11-14 13:50:00,146.15,146.18,145.93,145.93,302818.0,146.15,146.18,145.93,145.93,302818.0
2023-11-14 13:55:00,145.93,145.94,145.76,145.86,291129.0,145.93,145.94,145.76,145.86,291129.0
2023-11-14 14:00:00,145.86,145.86,145.64,145.72,293347.0,145.86,145.86,145.64,145.72,293347.0
2023-11-14 14:05:00,145.72,145.75,145.49,145.65,320934.0,145.72,145.75,145.49,145.65,320934.0
2023-11-14 14:10:00,145.65,145.78,145.6,145.65,373871.0,145.65,145.78,145.6,145.65,373871.0
2023-11-14 14:15:00,145.66,145.73,145.62,145.67,288487.0,145.66,145.73,145.62,145.67,288487.0
2023-11-14 14:20:00,145.67,145.73,145.64,145.71,276120.0,145.67,145.73,145.64,145.71,276120.0
2023-11-14 14:25:00,145.7,145.87,145.69,145.86,325941.0,145.7,145.87,145.69,145.86,325941.0
2023-11-14 14:30:00,145.86,146.06,145.83,146.06,373292.0,145.86,146.06,145.83,146.06,373292.0
2023-11-14 14:35:00,146.06,146.13,146.0,146.07,273331.0,146.06,146.13,146.0,146.07,273331.0
2023-11-14 14:40:00,146.06,146.13,146.01,146.06,233283.0,146.06,146.13,146.01,146.06,233283.0
2023-11-14 14:45:00,146.06,146.17,146.02,146.14,271832.0,146.06,146.17,146.02,146.14,271832.0
2023-11-14 14:50:00,146.14,146.23,146.09,146.16,379629.0,146.14,146.23,146.09,146.16,379629.0
2023-11-14 14:55:00,146.14,146.23,146.12,146.17,225725.0,146.14,146.23,146.12,146.17,225725.0
2023-11-14 15:00:00,146.17,146.24,146.15,146.23,324405.0,146.17,146.24,146.15,146.23,324405.0
2023-11-14 15:05:00,146.23,146.36,146.17,146.35,403900.0,146.23,146.36,146.17,146.35,403900.0
2023-11-14 15:10:00,146.34,146.45,146.31,146.4,386925.0,146.34,146.45,146.31,146.4,386925.0
2023-11-14 15:15:00,146.41,146.5,146.36,146.44,395800.0,146.41,146.5,146.36,146.44,395800.0
2023-11-14 15:20:00,146.44,146.49,146.3,146.31,418578.0,146.44,146.49,146.3,146.31,418578.0
2023-11-14 15:25:00,146.31,146.44,146.2,146.39,384679.0,146.31,146.44,146.2,146.39,384679.0
2023-11-14 15:30:00,146.38,146.5,146.35,146.38,351302.0,146.38,146.5,146.35,146.38,351302.0
2023-11-14 15:35:00,146.39,146.49,146.32,146.47,424604.0,146.39,146.49,146.32,146.47,424604.0
2023-11-14 15:40:00,146.47,146.5,146.35,146.38,483926.0,146.47,146.5,146.35,146.38,483926.0
2023-11-14 15:45:00,146.38,146.52,146.27,146.28,973535.0,146.38,146.52,146.27,146.28,973535.0
2023-11-14 15:50:00,146.27,146.28,145.73,145.73,988507.0,146.27,146.28,145.73,145.73,988507.0
2023-11-14 15:55:00,145.74,146.06,145.62,145.8,2034797.0,145.74,146.06,145.62,145.8,2034797.0
2023-11-15 09:30:00,147.06,147.29,146.35,146.55,1976860.0,147.06,147.29,146.35,146.55,1976860.0
2023-11-15 09:35:00,146.56,146.57,145.31,145.31,1259414.0,146.56,146.57,145.31,145.31,1259414.0
2023-11-15 09:40:00,145.31,145.52,144.88,145.18,1308245.0,145.31,145.52,144.88,145.18,1308245.0
2023-11-15 09:45:00,145.18,145.2,144.7,145.05,1169821.0,145.18,145.2,144.7,145.05,1169821.0
2023-11-15 09:50:00,145.05,145.11,144.76,145.07,864146.0,145.05,145.11,144.76,145.07,864146.0
2023-11-15 09:55:00,145.07,145.33,144.77,145.26,850051.0,145.07,145.33,144.77,145.26,850051.0
2023-11-15 10:00:00,145.24,145.61,145.04,145.33,904934.0,145.24,145.61,145.04,145.33,904934.0
2023-11-15 10:05:00,145.35,145.55,145.33,145.45,614404.0,145.35,145.55,145.33,145.45,614404.0
2023-11-15 10:10:00,145.45,145.54,145.17,145.19,669257.0,145.45,145.54,145.17,145.19,669257.0
2023-11-15 10:15:00,145.2,145.32,144.75,144.77,764140.0,145.2,145.32,144.75,144.77,764140.0
2023-11-15 10:20:00,144.77,144.98,144.62,144.79,806026.0,144.77,144.98,144.62,144.79,806026.0
2023-11-15 10:25:00,144.78,145.18,144.73,144.78,694608.0,144.78,145.18,144.73,144.78,694608.0
2023-11-15 10:30:00,144.78,144.83,144.4,144.66,798020.0,144.78,144.83,144.4,144.66,798020.0
2023-11-15 10:35:00,144.67,144.74,144.36,144.42,568751.0,144.67,144.74,144.36,144.42,568751.0
2023-11-15 10:40:00,144.42,144.84,144.41,144.65,632403.0,144.42,144.84,144.41,144.65,632403.0
2023-11-15 10:45:00,144.65,144.74,144.52,144.58,405552.0,144.65,144.74,144.52,144.58,405552.0
2023-11-15 10:50:00,144.59,144.79,144.33,144.36,607646.0,144.59,144.79,144.33,144.36,607646.0
2023-11-15 10:55:00,144.35,144.45,143.88,143.91,1039691.0,144.35,144.45,143.88,143.91,1039691.0
2023-11-15 11:00:00,143.91,144.04,143.66,143.83,977233.0,143.91,144.04,143.66,143.83,977233.0
2023-11-15 11:05:00,143.81,143.9,143.55,143.88,842248.0,143.81,143.9,143.55,143.88,842248.0
2023-11-15 11:10:00,143.89,144.24,143.79,143.84,1118784.0,143.89,144.24,143.79,143.84,1118784.0
2023-11-15 11:15:00,143.85,144.05,143.76,143.81,584898.0,143.85,144.05,143.76,143.81,584898.0
2023-11-15 11:20:00,143.8,143.81,143.45,143.46,885593.0,143.8,143.81,143.45,143.46,885593.0
2023-11-15 11:25:00,143.46,143.51,143.22,143.24,1047921.0,143.46,143.51,143.22,143.24,1047921.0
2023-11-15 11:30:00,143.22,143.98,143.13,143.97,1035179.0,143.22,143.98,143.13,143.97,1035179.0
2023-11-15 11:35:00,143.97,144.1,143.6,143.66,940099.0,143.97,144.1,143.6,143.66,940099.0
2023-11-15 11:40:00,143.66,143.84,143.32,143.54,599108.0,143.66,143.84,143.32,143.54,599108.0
2023-11-15 11:45:00,143.55,143.87,143.51,143.56,568038.0,143.55,143.87,143.51,143.56,568038.0
2023-11-15 11:50:00,143.55,143.62,143.15,143.16,539723.0,143.55,143.62,143.15,143.16,539723.0
2023-11-15 11:55:00,143.15,143.29,143.08,143.17,535470.0,143.15,143.29,143.08,143.17,535470.0
2023-11-15 12:00:00,143.17,143.18,142.91,143.02,861546.0,143.17,143.18,142.91,143.02,861546.0
2023-11-15 12:05:00,143.02,143.27,143.02,143.18,508210.0,143.02,143.27,143.02,143.18,508210.0
2023-11-15 12:10:00,143.17,143.19,142.97,143.09,480843.0,143.17,143.19,142.97,143.09,480843.0
2023-11-15 12:15:00,143.11,143.11,142.98,143.1,340116.0,143.11,143.11,142.98,143.1,340116.0
2023-11-15 12:20:00,143.1,143.11,142.75,142.78,576359.0,143.1,143.11,142.75,142.78,576359.0
2023-11-15 12:25:00,142.78,143.15,142.72,143.12,599789.0,142.78,143.15,142.72,143.12,599789.0
2023-11-15 12:30:00,143.12,143.4,143.08,143.37,521673.0,143.12,143.4,143.08,143.37,521673.0
2023-11-15 12:35:00,143.38,143.6,143.32,143.56,479301.0,143.38,143.6,143.32,143.56,479301.0
2023-11-15 12:40:00,143.55,143.58,143.26,143.37,393109.0,143.55,143.58,143.26,143.37,393109.0
2023-11-15 12:45:00,143.37,143.56,143.26,143.56,420591.0,143.37,143.56,143.26,143.56,420591.0
2023-11-15 12:50:00,143.56,143.85,143.47,143.8,576854.0,143.56,143.85,143.47,143.8,576854.0
2023-11-15 12:55:00,143.8,143.86,143.55,143.66,444531.0,143.8,143.86,143.55,143.66,444531.0
2023-11-15 13:00:00,143.63,143.64,143.11,143.16,419073.0,143.63,143.64,143.11,143.16,419073.0
2023-11-15 13:05:00,143.16,143.2,142.83,142.98,525267.0,143.16,143.2,142.83,142.98,525267.0
2023-11-15 13:10:00,142.98,143.04,142.59,142.64,578342.0,142.98,143.04,142.59,142.64,578342.0
2023-11-15 13:15:00,142.64,142.9,142.6,142.78,503668.0,142.64,142.9,142.6,142.78,503668.0
2023-11-15 13:20:00,142.77,143.01,142.75,143.01,422120.0,142.77,143.01,142.75,143.01,422120.0
2023-11-15 13:25:00,143.01,143.18,143.01,143.13,375494.0,143.01,143.18,143.01,143.13,375494.0
2023-11-15 13:30:00,143.13,143.34,143.06,143.33,304884.0,143.13,143.34,143.06,143.33,304884.0
2023-11-15 13:35:00,143.32,143.37,143.09,143.19,296094.0,143.32,143.37,143.09,143.19,296094.0
2023-11-15 13:40:00,143.18,143.34,143.17,143.25,225523.0,143.18,143.34,143.17,143.25,225523.0
2023-11-15 13:45:00,143.25,143.29,143.17,143.29,245054.0,143.25,143.29,143.17,143.29,245054.0
2023-11-15 13:50:00,143.28,143.44,143.24,143.38,291591.0,143.28,143.44,143.24,143.38,291591.0
2023-11-15 13:55:00,143.38,143.41,143.25,143.3,254660.0,143.38,143.41,143.25,143.3,254660.0
2023-11-15 14:00:00,143.3,143.31,143.02,143.03,354084.0,143.3,143.31,143.02,143.03,354084.0
2023-11-15 14:05:00,143.03,143.09,142.94,143.02,369515.0,143.03,143.09,142.94,143.02,369515.0
2023-11-15 14:10:00,143.02,143.31,142.99,143.22,295544.0,143.02,143.31,142.99,143.22,295544.0
2023-11-15 14:15:00,143.22,143.28,143.02,143.18,250281.0,143.22,143.28,143.02,143.18,250281.0
2023-11-15 14:20:00,143.19,143.39,143.11,143.33,318184.0,143.19,143.39,143.11,143.33,318184.0
2023-11-15 14:25:00,143.33,143.4,143.2,143.39,299259.0,143.33,143.4,143.2,143.39,299259.0
2023-11-15 14:30:00,143.39,143.55,143.38,143.44,369274.0,143.39,143.55,143.38,143.44,369274.0
2023-11-15 14:35:00,143.44,143.77,143.4,143.76,382508.0,143.44,143.77,143.4,143.76,382508.0
2023-11-15 14:40:00,143.75,143.84,143.6,143.66,314879.0,143.75,143.84,143.6,143.66,314879.0
2023-11-15 14:45:00,143.66,143.77,143.62,143.67,222385.0,143.66,143.77,143.62,143.67,222385.0
2023-11-15 14:50:00,143.69,143.77,143.58,143.66,219405.0,143.69,143.77,143.58,143.66,219405.0
2023-11-15 14:55:00,143.66,143.88,143.63,143.79,253807.0,143.66,143.88,143.63,143.79,253807.0
2023-11-15 15:00:00,143.8,143.81,143.68,143.7,200535.0,143.8,143.81,143.68,143.7,200535.0
2023-11-15 15:05:00,143.7,143.8,143.62,143.63,282707.0,143.7,143.8,143.62,143.63,282707.0
2023-11-15 15:10:00,143.62,143.75,143.53,143.72,307055.0,143.62,143.75,143.53,143.72,307055.0
2023-11-15 15:15:00,143.72,143.78,143.59,143.66,310952.0,143.72,143.78,143.59,143.66,310952.0
2023-11-15 15:20:00,143.66,143.75,143.43,143.45,338190.0,143.66,143.75,143.43,143.45,338190.0
2023-11-15 15:25:00,143.44,143.45,143.25,143.42,441256.0,143.44,143.45,143.25,143.42,441256.0
2023-11-15 15:30:00,143.42,143.6,143.36,143.56,341961.0,143.42,143.6,143.36,143.56,341961.0
2023-11-15 15:35:00,143.56,143.57,143.28,143.39,390711.0,143.56,143.57,143.28,143.39,390711.0
2023-11-15 15:40:00,143.39,143.48,143.31,143.36,488342.0,143.39,143.48,143.31,143.36,488342.0
2023-11-15 15:45:00,143.36,143.52,143.2,143.21,538533.0,143.36,143.52,143.2,143.21,538533.0
2023-11-15 15:50:00,143.22,143.35,143.11,143.21,768605.0,143.22,143.35,143.11,143.21,768605.0
2023-11-15 15:55:00,143.22,143.27,143.02,143.24,2696948.0,143.22,143.27,143.02,143.24,2696948.0
2023-11-16 09:30:00,140.9,141.26,139.52,140.09,3659146.0,140.9,141.26,139.52,140.09,3659146.0
2023-11-16 09:35:00,140.07,140.52,139.78,139.93,1683032.0,140.07,140.52,139.78,139.93,1683032.0
2023-11-16 09:40:00,139.92,140.19,139.69,140.05,1371933.0,139.92,140.19,139.69,140.05,1371933.0
2023-11-16 09:45:00,140.05,140.97,139.99,140.75,1346859.0,140.05,140.97,139.99,140.75,1346859.0
2023-11-16 09:50:00,140.74,141.7,140.72,141.68,1056003.0,140.74,141.7,140.72,141.68,1056003.0
2023-11-16 09:55:00,141.68,142.29,141.53,142.24,1106397.0,141.68,142.29,141.53,142.24,1106397.0
2023-11-16 10:00:00,142.25,142.99,142.21,142.67,1153102.0,142.25,142.99,142.21,142.67,1153102.0
2023-11-16 10:05:00,142.71,143.13,142.39,142.47,1037658.0,142.71,143.13,142.39,142.47,1037658.0
2023-11-16 10:10:00,142.48,142.52,142.06,142.4,705016.0,142.48,142.52,142.06,142.4,705016.0
2023-11-16 10:15:00,142.4,142.52,142.02,142.03,635614.0,142.4,142.52,142.02,142.03,635614.0
2023-11-16 10:20:00,142.02,142.78,142.01,142.77,742279.0,142.02,142.78,142.01,142.77,742279.0
2023-11-16 10:25:00,142.79,142.86,142.49,142.63,522331.0,142.79,142.86,142.49,142.63,522331.0
2023-11-16 10:30:00,142.62,143.0,142.53,142.72,635858.0,142.62,143.0,142.53,142.72,635858.0
2023-11-16 10:35:00,142.74,142.82,142.52,142.64,500898.0,142.74,142.82,142.52,142.64,500898.0
2023-11-16 10:40:00,142.64,142.84,142.43,142.65,490010.0,142.64,142.84,142.43,142.65,490010.0
2023-11-16 10:45:00,142.66,142.83,142.53,142.53,368893.0,142.66,142.83,142.53,142.53,368893.0
2023-11-16 10:50:00,142.53,142.65,142.3,142.31,354147.0,142.53,142.65,142.3,142.31,354147.0
2023-11-16 10:55:00,142.31,142.55,142.14,142.34,463484.0,142.31,142.55,142.14,142.34,463484.0
2023-11-16 11:00:00,142.34,142.73,142.33,142.67,403017.0,142.34,142.73,142.33,142.67,403017.0
2023-11-16 11:05:00,142.68,142.82,142.52,142.59,441140.0,142.68,142.82,142.52,142.59,441140.0
2023-11-16 11:10:00,142.58,142.81,142.37,142.78,489087.0,142.58,142.81,142.37,142.78,489087.0
2023-11-16 11:15:00,142.78,142.87,142.34,142.53,544784.0,142.78,142.87,142.34,142.53,544784.0
2023-11-16 11:20:00,142.55,142.59,142.21,142.24,323678.0,142.55,142.59,142.21,142.24,323678.0
2023-11-16 11:25:00,142.22,142.29,141.83,141.83,538967.0,142.22,142.29,141.83,141.83,538967.0
2023-11-16 11:30:00,141.82,142.21,141.79,142.19,390587.0,141.82,142.21,141.79,142.19,390587.0
2023-11-16 11:35:00,142.19,142.32,142.07,142.27,429913.0,142.19,142.32,142.07,142.27,429913.0
2023-11-16 11:40:00,142.25,142.62,142.24,142.57,331474.0,142.25,142.62,142.24,142.57,331474.0
2023-11-16 11:45:00,142.57,142.86,142.5,142.84,478093.0,142.57,142.86,142.5,142.84,478093.0
2023-11-16 11:50:00,142.85,143.03,142.79,142.86,352890.0,142.85,143.03,142.79,142.86,352890.0
2023-11-16 11:55:00,142.87,142.89,142.59,142.64,248700.0,142.87,142.89,142.59,142.64,248700.0
2023-11-16 12:00:00,142.66,142.78,142.56,142.75,296323.0,142.66,142.78,142.56,142.75,296323.0
2023-11-16 12:05:00,142.76,142.93,142.73,142.9,214964.0,142.76,142.93,142.73,142.9,214964.0
2023-11-16 12:10:00,142.89,143.07,142.88,143.02,269119.0,142.89,143.07,142.88,143.02,269119.0
2023-11-16 12:15:00,143.02,143.08,142.96,142.98,209960.0,143.02,143.08,142.96,142.98,209960.0
2023-11-16 12:20:00,142.97,143.15,142.89,143.03,239012.0,142.97,143.15,142.89,143.03,239012.0
2023-11-16 12:25:00,143.03,143.13,142.98,142.99,229549.0,143.03,143.13,142.98,142.99,229549.0
2023-11-16 12:30:00,143.0,143.06,142.9,142.94,253632.0,143.0,143.06,142.9,142.94,253632.0
2023-11-16 12:35:00,142.94,143.22,142.89,143.18,337073.0,142.94,143.22,142.89,143.18,337073.0
2023-11-16 12:40:00,143.18,143.32,143.1,143.17,362906.0,143.18,143.32,143.1,143.17,362906.0
2023-11-16 12:45:00,143.16,143.22,143.04,143.05,262124.0,143.16,143.22,143.04,143.05,262124.0
2023-11-16 12:50:00,143.06,143.1,142.88,142.93,389582.0,143.06,143.1,142.88,142.93,389582.0
2023-11-16 12:55:00,142.93,143.02,142.86,142.94,271242.0,142.93,143.02,142.86,142.94,271242.0
2023-11-16 13:00:00,142.94,142.96,142.76,142.84,276216.0,142.94,142.96,142.76,142.84,276216.0
2023-11-16 13:05:00,142.82,142.94,142.68,142.69,236881.0,142.82,142.94,142.68,142.69,236881.0
2023-11-16 13:10:00,142.7,142.75,142.65,142.72,184318.0,142.7,142.75,142.65,142.72,184318.0
2023-11-16 13:15:00,142.73,142.91,142.7,142.76,245335.0,142.73,142.91,142.7,142.76,245335.0
2023-11-16 13:20:00,142.76,142.76,142.52,142.64,214263.0,142.76,142.76,142.52,142.64,214263.0
2023-11-16 13:25:00,142.66,142.87,142.65,142.77,260045.0,142.66,142.87,142.65,142.77,260045.0
2023-11-16 13:30:00,142.76,142.81,142.63,142.67,172440.0,142.76,142.81,142.63,142.67,172440.0
2023-11-16 13:35:00,142.67,142.85,142.53,142.53,264308.0,142.67,142.85,142.53,142.53,264308.0
2023-11-16 13:40:00,142.53,142.65,142.41,142.49,303899.0,142.53,142.65,142.41,142.49,303899.0
2023-11-16 13:45:00,142.48,142.49,142.14,142.27,304806.0,142.48,142.49,142.14,142.27,304806.0
2023-11-16 13:50:00,142.27,142.48,142.25,142.39,266812.0,142.27,142.48,142.25,142.39,266812.0
2023-11-16 13:55:00,142.39,142.39,142.25,142.26,185438.0,142.39,142.39,142.25,142.26,185438.0
2023-11-16 14:00:00,142.26,142.29,142.05,142.18,348921.0,142.26,142.29,142.05,142.18,348921.0
2023-11-16 14:05:00,142.17,142.18,141.83,142.0,339018.0,142.17,142.18,141.83,142.0,339018.0
2023-11-16 14:10:00,142.0,142.2,141.95,142.18,307037.0,142.0,142.2,141.95,142.18,307037.0
2023-11-16 14:15:00,142.18,142.33,142.16,142.24,295866.0,142.18,142.33,142.16,142.24,295866.0
2023-11-16 14:20:00,142.24,142.31,142.14,142.26,209564.0,142.24,142.31,142.14,142.26,209564.0
2023-11-16 14:25:00,142.27,142.35,142.18,142.26,275057.0,142.27,142.35,142.18,142.26,275057.0
2023-11-16 14:30:00,142.26,142.41,142.22,142.31,238181.0,142.26,142.41,142.22,142.31,238181.0
2023-11-16 14:35:00,142.31,142.48,142.3,142.43,228830.0,142.31,142.48,142.3,142.43,228830.0
2023-11-16 14:40:00,142.43,142.54,142.37,142.5,226706.0,142.43,142.54,142.37,142.5,226706.0
2023-11-16 14:45:00,142.5,142.6,142.5,142.56,212715.0,142.5,142.6,142.5,142.56,212715.0
2023-11-16 14:50:00,142.57,142.64,142.27,142.29,368358.0,142.57,142.64,142.27,142.29,368358.0
2023-11-16 14:55:00,142.3,142.52,142.21,142.5,323267.0,142.3,142.52,142.21,142.5,323267.0
2023-11-16 15:00:00,142.49,142.52,142.38,142.44,205298.0,142.49,142.52,142.38,142.44,205298.0
2023-11-16 15:05:00,142.44,142.51,142.34,142.4,240057.0,142.44,142.51,142.34,142.4,240057.0
2023-11-16 15:10:00,142.4,142.5,142.32,142.33,294795.0,142.4,142.5,142.32,142.33,294795.0
2023-11-16 15:15:00,142.32,142.48,142.28,142.47,272342.0,142.32,142.48,142.28,142.47,272342.0
2023-11-16 15:20:00,142.46,142.52,142.34,142.46,298346.0,142.46,142.52,142.34,142.46,298346.0
2023-11-16 15:25:00,142.45,142.54,142.4,142.48,225475.0,142.45,142.54,142.4,142.48,225475.0
2023-11-16 15:30:00,142.49,142.54,142.4,142.53,298057.0,142.49,142.54,142.4,142.53,298057.0
2023-11-16 15:35:00,142.53,142.67,142.48,142.64,343107.0,142.53,142.67,142.48,142.64,343107.0
2023-11-16 15:40:00,142.64,142.75,142.5,142.7,506784.0,142.64,142.75,142.5,142.7,506784.0
2023-11-16 15:45:00,142.7,142.9,142.67,142.75,612416.0,142.7,142.9,142.67,142.75,612416.0
2023-11-16 15:50:00,142.75,142.94,142.57,142.89,766658.0,142.75,142.94,142.57,142.89,766658.0
2023-11-16 15:55:00,142.88,142.88,142.61,142.84,1665424.0,142.88,142.88,142.61,142.84,1665424.0
2023-11-17 09:30:00,142.67,143.3,142.54,143.03,3541737.0,142.67,143.3,142.54,143.03,3541737.0
2023-11-17 09:35:00,143.02,143.5,142.75,142.83,950626.0,143.02,143.5,142.75,142.83,950626.0
2023-11-17 09:40:00,142.83,143.08,142.58,142.9,625618.0,142.83,143.08,142.58,142.9,625618.0
2023-11-17 09:45:00,142.88,143.63,142.82,143.59,1000998.0,142.88,143.63,142.82,143.59,1000998.0
2023-11-17 09:50:00,143.58,144.08,143.58,144.01,1023130.0,143.58,144.08,143.58,144.01,1023130.0
2023-11-17 09:55:00,144.02,144.04,143.63,143.96,604785.0,144.02,144.04,143.63,143.96,604785.0
2023-11-17 10:00:00,143.97,144.2,143.75,144.19,858060.0,143.97,144.2,143.75,144.19,858060.0
2023-11-17 10:05:00,144.2,144.49,144.02,144.18,806038.0,144.2,144.49,144.02,144.18,806038.0
2023-11-17 10:10:00,144.19,144.19,143.57,143.68,597609.0,144.19,144.19,143.57,143.68,597609.0
2023-11-17 10:15:00,143.69,144.32,143.6,144.32,590166.0,143.69,144.32,143.6,144.32,590166.0
2023-11-17 10:20:00,144.31,144.51,144.1,144.27,549839.0,144.31,144.51,144.1,144.27,549839.0
2023-11-17 10:25:00,144.28,144.58,144.1,144.56,522208.0,144.28,144.58,144.1,144.56,522208.0
2023-11-17 10:30:00,144.55,144.64,144.36,144.45,465061.0,144.55,144.64,144.36,144.45,465061.0
2023-11-17 10:35:00,144.44,144.48,144.21,144.22,314995.0,144.44,144.48,144.21,144.22,314995.0
2023-11-17 10:40:00,144.22,144.23,143.96,144.08,364792.0,144.22,144.23,143.96,144.08,364792.0
2023-11-17 10:45:00,144.09,144.1,143.73,143.95,453924.0,144.09,144.1,143.73,143.95,453924.0
2023-11-17 10:50:00,143.94,144.41,143.77,144.34,574271.0,143.94,144.41,143.77,144.34,574271.0
2023-11-17 10:55:00,144.33,144.48,144.27,144.36,350173.0,144.33,144.48,144.27,144.36,350173.0
2023-11-17 11:00:00,144.37,144.54,144.12,144.15,395848.0,144.37,144.54,144.12,144.15,395848.0
2023-11-17 11:05:00,144.16,144.2,143.98,144.19,380004.0,144.16,144.2,143.98,144.19,380004.0
2023-11-17 11:10:00,144.19,144.34,144.17,144.18,228476.0,144.19,144.34,144.17,144.18,228476.0
2023-11-17 11:15:00,144.18,144.29,144.06,144.28,240317.0,144.18,144.29,144.06,144.28,240317.0
2023-11-17 11:20:00,144.29,144.37,144.23,144.32,185056.0,144.29,144.37,144.23,144.32,185056.0
2023-11-17 11:25:00,144.3,144.3,144.14,144.2,171664.0,144.3,144.3,144.14,144.2,171664.0
2023-11-17 11:30:00,144.2,144.32,144.15,144.24,210223.0,144.2,144.32,144.15,144.24,210223.0
2023-11-17 11:35:00,144.23,144.29,144.05,144.07,189494.0,144.23,144.29,144.05,144.07,189494.0
2023-11-17 11:40:00,144.06,144.27,143.99,144.23,328073.0,144.06,144.27,143.99,144.23,328073.0
2023-11-17 11:45:00,144.22,144.27,144.1,144.16,159312.0,144.22,144.27,144.1,144.16,159312.0
2023-11-17 11:50:00,144.16,144.17,144.02,144.05,250132.0,144.16,144.17,144.02,144.05,250132.0
2023-11-17 11:55:00,144.05,144.11,143.98,144.1,237308.0,144.05,144.11,143.98,144.1,237308.0
2023-11-17 12:00:00,144.1,144.2,144.06,144.09,164735.0,144.1,144.2,144.06,144.09,164735.0
2023-11-17 12:05:00,144.08,144.29,144.07,144.27,234558.0,144.08,144.29,144.07,144.27,234558.0
2023-11-17 12:10:00,144.27,144.36,144.19,144.33,202282.0,144.27,144.36,144.19,144.33,202282.0
2023-11-17 12:15:00,144.33,144.37,144.27,144.36,183788.0,144.33,144.37,144.27,144.36,183788.0
2023-11-17 12:20:00,144.37,144.39,144.21,144.24,169631.0,144.37,144.39,144.21,144.24,169631.0
2023-11-17 12:25:00,144.24,144.32,144.16,144.3,199760.0,144.24,144.32,144.16,144.3,199760.0
2023-11-17 12:30:00,144.3,144.36,144.2,144.21,125149.0,144.3,144.36,144.2,144.21,125149.0
2023-11-17 12:35:00,144.21,144.29,144.18,144.19,87669.0,144.21,144.29,144.18,144.19,87669.0
2023-11-17 12:40:00,144.19,144.35,144.19,144.3,164170.0,144.19,144.35,144.19,144.3,164170.0
2023-11-17 12:45:00,144.3,144.34,144.2,144.31,162270.0,144.3,144.34,144.2,144.31,162270.0
2023-11-17 12:50:00,144.31,144.52,144.3,144.48,237461.0,144.31,144.52,144.3,144.48,237461.0
2023-11-17 12:55:00,144.48,144.69,144.45,144.59,400996.0,144.48,144.69,144.45,144.59,400996.0
2023-11-17 13:00:00,144.59,144.61,144.4,144.43,189925.0,144.59,144.61,144.4,144.43,189925.0
2023-11-17 13:05:00,144.44,144.56,144.4,144.55,206979.0,144.44,144.56,144.4,144.55,206979.0
2023-11-17 13:10:00,144.53,144.86,144.51,144.84,350377.0,144.53,144.86,144.51,144.84,350377.0
2023-11-17 13:15:00,144.87,144.9,144.66,144.68,330046.0,144.87,144.9,144.66,144.68,330046.0
2023-11-17 13:20:00,144.69,144.83,144.69,144.8,207375.0,144.69,144.83,144.69,144.8,207375.0
2023-11-17 13:25:00,144.8,144.8,144.68,144.71,185024.0,144.8,144.8,144.68,144.71,185024.0
2023-11-17 13:30:00,144.71,144.79,144.64,144.72,193579.0,144.71,144.79,144.64,144.72,193579.0
2023-11-17 13:35:00,144.72,144.84,144.71,144.79,183492.0,144.72,144.84,144.71,144.79,183492.0
2023-11-17 13:40:00,144.8,144.84,144.68,144.69,175142.0,144.8,144.84,144.68,144.69,175142.0
2023-11-17 13:45:00,144.69,144.76,144.6,144.72,197142.0,144.69,144.76,144.6,144.72,197142.0
2023-11-17 13:50:00,144.73,144.74,144.62,144.73,193280.0,144.73,144.74,144.62,144.73,193280.0
2023-11-17 13:55:00,144.73,144.75,144.62,144.67,170387.0,144.73,144.75,144.62,144.67,170387.0
2023-11-17 14:00:00,144.68,144.88,144.67,144.88,273210.0,144.68,144.88,144.67,144.88,273210.0
2023-11-17 14:05:00,144.88,144.99,144.84,144.99,371695.0,144.88,144.99,144.84,144.99,371695.0
2023-11-17 14:10:00,144.99,145.05,144.89,144.9,525743.0,144.99,145.05,144.89,144.9,525743.0
2023-11-17 14:15:00,144.91,145.01,144.81,144.82,220223.0,144.91,145.01,144.81,144.82,220223.0
2023-11-17 14:20:00,144.82,144.87,144.79,144.84,200779.0,144.82,144.87,144.79,144.84,200779.0
2023-11-17 14:25:00,144.84,144.89,144.71,144.74,180864.0,144.84,144.89,144.71,144.74,180864.0
2023-11-17 14:30:00,144.74,144.77,144.66,144.68,169598.0,144.74,144.77,144.66,144.68,169598.0
2023-11-17 14:35:00,144.68,144.71,144.54,144.56,234587.0,144.68,144.71,144.54,144.56,234587.0
2023-11-17 14:40:00,144.56,144.57,144.37,144.5,342236.0,144.56,144.57,144.37,144.5,342236.0
2023-11-17 14:45:00,144.49,144.55,144.42,144.47,199214.0,144.49,144.55,144.42,144.47,199214.0
2023-11-17 14:50:00,144.46,144.52,144.4,144.46,167461.0,144.46,144.52,144.4,144.46,167461.0
2023-11-17 14:55:00,144.47,144.55,144.41,144.44,166996.0,144.47,144.55,144.41,144.44,166996.0
2023-11-17 15:00:00,144.43,144.45,144.28,144.39,301888.0,144.43,144.45,144.28,144.39,301888.0
2023-11-17 15:05:00,144.38,144.45,144.26,144.31,241214.0,144.38,144.45,144.26,144.31,241214.0
2023-11-17 15:10:00,144.31,144.47,144.26,144.42,252585.0,144.31,144.47,144.26,144.42,252585.0
2023-11-17 15:15:00,144.41,144.49,144.34,144.44,192504.0,144.41,144.49,144.34,144.44,192504.0
2023-11-17 15:20:00,144.44,144.67,144.43,144.66,330149.0,144.44,144.67,144.43,144.66,330149.0
2023-11-17 15:25:00,144.65,144.84,144.52,144.56,569591.0,144.65,144.84,144.52,144.56,569591.0
2023-11-17 15:30:00,144.56,144.66,144.37,144.61,490657.0,144.56,144.66,144.37,144.61,490657.0
2023-11-17 15:35:00,144.61,144.85,144.58,144.78,604404.0,144.61,144.85,144.58,144.78,604404.0
2023-11-17 15:40:00,144.78,144.84,144.63,144.75,564788.0,144.78,144.84,144.63,144.75,564788.0
2023-11-17 15:45:00,144.75,144.96,144.74,144.78,781981.0,144.75,144.96,144.74,144.78,781981.0
2023-11-17 15:50:00,144.78,145.17,144.76,145.14,1193680.0,144.78,145.17,144.76,145.14,1193680.0
2023-11-17 15:55:00,145.14,145.23,145.1,145.18,2390108.0,145.14,145.23,145.1,145.18,2390108.0
2023-11-20 09:30:00,145.07,146.43,145.07,146.19,2174163.0,145.07,146.43,145.07,146.19,2174163.0
2023-11-20 09:35:00,146.19,146.63,146.15,146.38,1090467.0,146.19,146.63,146.15,146.38,1090467.0
2023-11-20 09:40:00,146.39,146.42,145.94,146.28,690567.0,146.39,146.42,145.94,146.28,690567.0
2023-11-20 09:45:00,146.29,146.5,146.1,146.3,630458.0,146.29,146.5,146.1,146.3,630458.0
2023-11-20 09:50:00,146.3,146.46,145.99,146.1,489827.0,146.3,146.46,145.99,146.1,489827.0
2023-11-20 09:55:00,146.09,146.27,145.93,146.0,527381.0,146.09,146.27,145.93,146.0,527381.0
2023-11-20 10:00:00,146.0,146.08,145.65,145.69,493880.0,146.0,146.08,145.65,145.69,493880.0
2023-11-20 10:05:00,145.69,145.85,145.61,145.7,467485.0,145.69,145.85,145.61,145.7,467485.0
2023-11-20 10:10:00,145.7,145.94,145.31,145.37,541429.0,145.7,145.94,145.31,145.37,541429.0
2023-11-20 10:15:00,145.39,145.51,145.15,145.18,479475.0,145.39,145.51,145.15,145.18,479475.0
2023-11-20 10:20:00,145.17,145.31,144.72,144.87,742296.0,145.17,145.31,144.72,144.87,742296.0
2023-11-20 10:25:00,144.87,145.13,144.81,145.03,497620.0,144.87,145.13,144.81,145.03,497620.0
2023-11-20 10:30:00,145.03,145.25,144.96,144.98,383948.0,145.03,145.25,144.96,144.98,383948.0
2023-11-20 10:35:00,144.97,145.3,144.88,145.25,469806.0,144.97,145.3,144.88,145.25,469806.0
2023-11-20 10:40:00,145.25,145.48,145.2,145.39,432365.0,145.25,145.48,145.2,145.39,432365.0
2023-11-20 10:45:00,145.4,145.59,145.38,145.57,328994.0,145.4,145.59,145.38,145.57,328994.0
2023-11-20 10:50:00,145.57,145.81,145.46,145.72,374236.0,145.57,145.81,145.46,145.72,374236.0
2023-11-20 10:55:00,145.72,145.97,145.68,145.94,317192.0,145.72,145.97,145.68,145.94,317192.0
2023-11-20 11:00:00,145.92,146.13,145.9,145.97,481794.0,145.92,146.13,145.9,145.97,481794.0
2023-11-20 11:05:00,145.98,146.06,145.89,145.96,285403.0,145.98,146.06,145.89,145.96,285403.0
2023-11-20 11:10:00,145.95,146.04,145.85,145.89,262772.0,145.95,146.04,145.85,145.89,262772.0
2023-11-20 11:15:00,145.91,146.07,145.85,146.0,277872.0,145.91,146.07,145.85,146.0,277872.0
2023-11-20 11:20:00,146.0,146.18,145.91,146.13,291435.0,146.0,146.18,145.91,146.13,291435.0
2023-11-20 11:25:00,146.12,146.15,145.91,146.01,230144.0,146.12,146.15,145.91,146.01,230144.0
2023-11-20 11:30:00,146.01,146.09,145.94,146.05,198047.0,146.01,146.09,145.94,146.05,198047.0
2023-11-20 11:35:00,146.05,146.14,145.96,145.99,189251.0,146.05,146.14,145.96,145.99,189251.0
2023-11-20 11:40:00,146.0,146.06,145.89,146.01,196954.0,146.0,146.06,145.89,146.01,196954.0
2023-11-20 11:45:00,146.03,146.03,145.83,145.9,203460.0,146.03,146.03,145.83,145.9,203460.0
2023-11-20 11:50:00,145.91,145.97,145.86,145.96,171294.0,145.91,145.97,145.86,145.96,171294.0
2023-11-20 11:55:00,145.95,146.12,145.93,146.12,223655.0,145.95,146.12,145.93,146.12,223655.0
2023-11-20 12:00:00,146.12,146.29,146.03,146.25,238642.0,146.12,146.29,146.03,146.25,238642.0
2023-11-20 12:05:00,146.26,146.35,146.2,146.29,278274.0,146.26,146.35,146.2,146.29,278274.0
2023-11-20 12:10:00,146.29,146.42,146.28,146.39,334300.0,146.29,146.42,146.28,146.39,334300.0
2023-11-20 12:15:00,146.39,146.48,146.35,146.39,291090.0,146.39,146.48,146.35,146.39,291090.0
2023-11-20 12:20:00,146.4,146.4,146.26,146.31,288404.0,146.4,146.4,146.26,146.31,288404.0
2023-11-20 12:25:00,146.3,146.4,146.27,146.3,170869.0,146.3,146.4,146.27,146.3,170869.0
2023-11-20 12:30:00,146.31,146.38,146.23,146.28,180386.0,146.31,146.38,146.23,146.28,180386.0
2023-11-20 12:35:00,146.28,146.32,146.21,146.22,180891.0,146.28,146.32,146.21,146.22,180891.0
2023-11-20 12:40:00,146.22,146.24,146.11,146.13,170370.0,146.22,146.24,146.11,146.13,170370.0
2023-11-20 12:45:00,146.13,146.14,146.0,146.04,213312.0,146.13,146.14,146.0,146.04,213312.0
2023-11-20 12:50:00,146.04,146.09,146.01,146.09,213404.0,146.04,146.09,146.01,146.09,213404.0
2023-11-20 12:55:00,146.08,146.14,146.04,146.11,256212.0,146.08,146.14,146.04,146.11,256212.0
2023-11-20 13:00:00,146.11,146.55,146.1,146.52,514217.0,146.11,146.55,146.1,146.52,514217.0
2023-11-20 13:05:00,146.52,146.59,146.41,146.48,423396.0,146.52,146.59,146.41,146.48,423396.0
2023-11-20 13:10:00,146.49,146.55,146.35,146.36,320900.0,146.49,146.55,146.35,146.36,320900.0
2023-11-20 13:15:00,146.36,146.45,146.27,146.34,251916.0,146.36,146.45,146.27,146.34,251916.0
2023-11-20 13:20:00,146.34,146.42,146.26,146.4,212273.0,146.34,146.42,146.26,146.4,212273.0
2023-11-20 13:25:00,146.41,146.53,146.41,146.52,247336.0,146.41,146.53,146.41,146.52,247336.0
2023-11-20 13:30:00,146.52,146.52,146.35,146.44,224843.0,146.52,146.52,146.35,146.44,224843.0
2023-11-20 13:35:00,146.44,146.46,146.28,146.34,186727.0,146.44,146.46,146.28,146.34,186727.0
2023-11-20 13:40:00,146.35,146.35,146.15,146.17,278006.0,146.35,146.35,146.15,146.17,278006.0
2023-11-20 13:45:00,146.17,146.19,146.03,146.11,320712.0,146.17,146.19,146.03,146.11,320712.0
2023-11-20 13:50:00,146.11,146.12,145.92,146.01,257948.0,146.11,146.12,145.92,146.01,257948.0
2023-11-20 13:55:00,146.0,146.14,145.98,146.08,335948.0,146.0,146.14,145.98,146.08,335948.0
2023-11-20 14:00:00,146.08,146.15,146.0,146.01,224922.0,146.08,146.15,146.0,146.01,224922.0
2023-11-20 14:05:00,146.01,146.01,145.8,145.83,310839.0,146.01,146.01,145.8,145.83,310839.0
2023-11-20 14:10:00,145.83,145.84,145.6,145.69,324589.0,145.83,145.84,145.6,145.69,324589.0
2023-11-20 14:15:00,145.7,145.72,145.55,145.58,236639.0,145.7,145.72,145.55,145.58,236639.0
2023-11-20 14:20:00,145.59,145.68,145.56,145.64,203900.0,145.59,145.68,145.56,145.64,203900.0
2023-11-20 14:25:00,145.64,145.7,145.53,145.53,259347.0,145.64,145.7,145.53,145.53,259347.0
2023-11-20 14:30:00,145.54,145.63,145.44,145.58,268574.0,145.54,145.63,145.44,145.58,268574.0
2023-11-20 14:35:00,145.58,145.68,145.58,145.63,187221.0,145.58,145.68,145.58,145.63,187221.0
2023-11-20 14:40:00,145.63,145.68,145.53,145.66,241729.0,145.63,145.68,145.53,145.66,241729.0
2023-11-20 14:45:00,145.66,145.89,145.64,145.84,360268.0,145.66,145.89,145.64,145.84,360268.0
2023-11-20 14:50:00,145.84,145.95,145.83,145.88,230658.0,145.84,145.95,145.83,145.88,230658.0
2023-11-20 14:55:00,145.89,146.02,145.88,146.0,290008.0,145.89,146.02,145.88,146.0,290008.0
2023-11-20 15:00:00,146.0,146.1,145.91,146.06,240447.0,146.0,146.1,145.91,146.06,240447.0
2023-11-20 15:05:00,146.06,146.14,146.02,146.14,283696.0,146.06,146.14,146.02,146.14,283696.0
2023-11-20 15:10:00,146.14,146.18,146.07,146.17,331465.0,146.14,146.18,146.07,146.17,331465.0
2023-11-20 15:15:00,146.17,146.25,146.11,146.24,311416.0,146.17,146.25,146.11,146.24,311416.0
2023-11-20 15:20:00,146.23,146.27,146.1,146.1,329181.0,146.23,146.27,146.1,146.1,329181.0
2023-11-20 15:25:00,146.1,146.25,146.09,146.21,232858.0,146.1,146.25,146.09,146.21,232858.0
2023-11-20 15:30:00,146.21,146.26,146.16,146.22,266005.0,146.21,146.26,146.16,146.22,266005.0
2023-11-20 15:35:00,146.22,146.24,146.16,146.21,204870.0,146.22,146.24,146.16,146.21,204870.0
2023-11-20 15:40:00,146.21,146.22,146.09,146.19,289755.0,146.21,146.22,146.09,146.19,289755.0
2023-11-20 15:45:00,146.19,146.23,146.11,146.17,353849.0,146.19,146.23,146.11,146.17,353849.0
2023-11-20 15:50:00,146.16,146.17,145.98,146.01,494125.0,146.16,146.17,145.98,146.01,494125.0
2023-11-20 15:55:00,146.02,146.21,146.0,146.15,1278543.0,146.02,146.21,146.0,146.15,1278543.0
2023-11-21 09:30:00,143.79,144.05,142.71,143.27,3746258.0,143.79,144.05,142.71,143.27,3746258.0
2023-11-21 09:35:00,143.27,143.6,142.74,143.16,2398378.0,143.27,143.6,142.74,143.16,2398378.0
2023-11-21 09:40:00,143.16,143.6,142.93,143.17,1548740.0,143.16,143.6,142.93,143.17,1548740.0
2023-11-21 09:45:00,143.16,143.23,142.71,143.08,1749177.0,143.16,143.23,142.71,143.08,1749177.0
2023-11-21 09:50:00,143.09,143.35,142.84,143.02,1052406.0,143.09,143.35,142.84,143.02,1052406.0
2023-11-21 09:55:00,143.02,143.11,142.47,142.76,1940269.0,143.02,143.11,142.47,142.76,1940269.0
2023-11-21 10:00:00,142.76,143.11,142.51,142.99,1254477.0,142.76,143.11,142.51,142.99,1254477.0
2023-11-21 10:05:00,142.99,143.5,142.96,143.14,1127857.0,142.99,143.5,142.96,143.14,1127857.0
2023-11-21 10:10:00,143.14,143.24,142.75,142.78,894970.0,143.14,143.24,142.75,142.78,894970.0
2023-11-21 10:15:00,142.78,142.79,142.02,142.51,1700432.0,142.78,142.79,142.02,142.51,1700432.0
2023-11-21 10:20:00,142.5,142.51,141.84,141.86,1170854.0,142.5,142.51,141.84,141.86,1170854.0
2023-11-21 10:25:00,141.86,141.98,141.5,141.65,1512249.0,141.86,141.98,141.5,141.65,1512249.0
2023-11-21 10:30:00,141.65,142.06,141.53,141.98,931171.0,141.65,142.06,141.53,141.98,931171.0
2023-11-21 10:35:00,141.98,142.21,141.55,142.15,906466.0,141.98,142.21,141.55,142.15,906466.0
2023-11-21 10:40:00,142.16,142.18,141.83,141.91,892571.0,142.16,142.18,141.83,141.91,892571.0
2023-11-21 10:45:00,141.91,142.17,141.75,142.07,779988.0,141.91,142.17,141.75,142.07,779988.0
2023-11-21 10:50:00,142.06,142.13,141.81,142.02,607973.0,142.06,142.13,141.81,142.02,607973.0
2023-11-21 10:55:00,142.02,142.23,141.96,142.15,640518.0,142.02,142.23,141.96,142.15,640518.0
2023-11-21 11:00:00,142.14,142.21,141.9,142.12,537944.0,142.14,142.21,141.9,142.12,537944.0
2023-11-21 11:05:00,142.12,142.28,141.95,142.22,700783.0,142.12,142.28,141.95,142.22,700783.0
2023-11-21 11:10:00,142.23,142.38,142.15,142.3,647414.0,142.23,142.38,142.15,142.3,647414.0
2023-11-21 11:15:00,142.3,142.5,142.2,142.27,699883.0,142.3,142.5,142.2,142.27,699883.0
2023-11-21 11:20:00,142.31,142.52,142.1,142.5,772981.0,142.31,142.52,142.1,142.5,772981.0
2023-11-21 11:25:00,142.51,142.63,142.22,142.48,570823.0,142.51,142.63,142.22,142.48,570823.0
2023-11-21 11:30:00,142.48,142.56,142.29,142.48,448845.0,142.48,142.56,142.29,142.48,448845.0
2023-11-21 11:35:00,142.47,142.48,142.28,142.34,473512.0,142.47,142.48,142.28,142.34,473512.0
2023-11-21 11:40:00,142.35,142.7,142.27,142.67,543687.0,142.35,142.7,142.27,142.67,543687.0
2023-11-21 11:45:00,142.67,142.84,142.47,142.78,672564.0,142.67,142.84,142.47,142.78,672564.0
2023-11-21 11:50:00,142.77,142.89,142.55,142.72,673246.0,142.77,142.89,142.55,142.72,673246.0
2023-11-21 11:55:00,142.73,142.89,142.68,142.81,380338.0,142.73,142.89,142.68,142.81,380338.0
2023-11-21 12:00:00,142.81,143.0,142.68,142.9,859991.0,142.81,143.0,142.68,142.9,859991.0
2023-11-21 12:05:00,142.9,142.9,142.71,142.87,390094.0,142.9,142.9,142.71,142.87,390094.0
2023-11-21 12:10:00,142.88,143.0,142.87,142.97,447813.0,142.88,143.0,142.87,142.97,447813.0
2023-11-21 12:15:00,142.97,143.0,142.8,142.92,344994.0,142.97,143.0,142.8,142.92,344994.0
2023-11-21 12:20:00,142.93,142.98,142.84,142.91,393019.0,142.93,142.98,142.84,142.91,393019.0
2023-11-21 12:25:00,142.91,143.0,142.85,142.99,295174.0,142.91,143.0,142.85,142.99,295174.0
2023-11-21 12:30:00,142.99,143.04,142.65,142.96,978206.0,142.99,143.04,142.65,142.96,978206.0
2023-11-21 12:35:00,142.97,143.15,142.95,143.12,433977.0,142.97,143.15,142.95,143.12,433977.0
2023-11-21 12:40:00,143.14,143.3,143.07,143.24,621918.0,143.14,143.3,143.07,143.24,621918.0
2023-11-21 12:45:00,143.25,143.43,143.05,143.43,457252.0,143.25,143.43,143.05,143.43,457252.0
2023-11-21 12:50:00,143.42,143.49,143.3,143.41,435997.0,143.42,143.49,143.3,143.41,435997.0
2023-11-21 12:55:00,143.42,143.65,143.34,143.6,644128.0,143.42,143.65,143.34,143.6,644128.0
2023-11-21 13:00:00,143.61,143.64,143.24,143.26,467515.0,143.61,143.64,143.24,143.26,467515.0
2023-11-21 13:05:00,143.26,143.35,143.12,143.34,426854.0,143.26,143.35,143.12,143.34,426854.0
2023-11-21 13:10:00,143.34,143.36,143.04,143.08,379511.0,143.34,143.36,143.04,143.08,379511.0
2023-11-21 13:15:00,143.09,143.18,143.02,143.08,276113.0,143.09,143.18,143.02,143.08,276113.0
2023-11-21 13:20:00,143.08,143.1,142.81,142.82,445164.0,143.08,143.1,142.81,142.82,445164.0
2023-11-21 13:25:00,142.82,143.03,142.81,143.0,350780.0,142.82,143.03,142.81,143.0,350780.0
2023-11-21 13:30:00,143.01,143.16,142.95,143.13,239574.0,143.01,143.16,142.95,143.13,239574.0
2023-11-21 13:35:00,143.13,143.34,143.06,143.32,322341.0,143.13,143.34,143.06,143.32,322341.0
2023-11-21 13:40:00,143.32,143.6,143.3,143.57,471235.0,143.32,143.6,143.3,143.57,471235.0
2023-11-21 13:45:00,143.58,143.63,143.0,143.59,655322.0,143.58,143.63,143.0,143.59,655322.0
2023-11-21 13:50:00,143.59,143.77,143.49,143.73,527658.0,143.59,143.77,143.49,143.73,527658.0
2023-11-21 13:55:00,143.73,143.82,143.64,143.68,314448.0,143.73,143.82,143.64,143.68,314448.0
2023-11-21 14:00:00,143.65,143.76,143.53,143.67,256999.0,143.65,143.76,143.53,143.67,256999.0
2023-11-21 14:05:00,143.67,143.67,143.34,143.37,334553.0,143.67,143.67,143.34,143.37,334553.0
2023-11-21 14:10:00,143.37,143.69,143.3,143.66,383942.0,143.37,143.69,143.3,143.66,383942.0
2023-11-21 14:15:00,143.65,143.76,143.48,143.49,295278.0,143.65,143.76,143.48,143.49,295278.0
2023-11-21 14:20:00,143.5,143.5,143.38,143.41,248876.0,143.5,143.5,143.38,143.41,248876.0
2023-11-21 14:25:00,143.41,143.43,143.29,143.33,299009.0,143.41,143.43,143.29,143.33,299009.0
2023-11-21 14:30:00,143.32,143.37,143.22,143.32,203021.0,143.32,143.37,143.22,143.32,203021.0
2023-11-21 14:35:00,143.32,143.36,143.12,143.13,288124.0,143.32,143.36,143.12,143.13,288124.0
2023-11-21 14:40:00,143.13,143.31,143.06,143.28,300344.0,143.13,143.31,143.06,143.28,300344.0
2023-11-21 14:45:00,143.28,143.4,143.24,143.31,341731.0,143.28,143.4,143.24,143.31,341731.0
2023-11-21 14:50:00,143.31,143.33,143.19,143.31,261044.0,143.31,143.33,143.19,143.31,261044.0
2023-11-21 14:55:00,143.31,143.48,143.3,143.44,301327.0,143.31,143.48,143.3,143.44,301327.0
2023-11-21 15:00:00,143.43,143.61,143.36,143.52,352050.0,143.43,143.61,143.36,143.52,352050.0
2023-11-21 15:05:00,143.5,143.68,143.5,143.6,292166.0,143.5,143.68,143.5,143.6,292166.0
2023-11-21 15:10:00,143.61,143.7,143.55,143.58,429145.0,143.61,143.7,143.55,143.58,429145.0
2023-11-21 15:15:00,143.59,143.71,143.57,143.68,372766.0,143.59,143.71,143.57,143.68,372766.0
2023-11-21 15:20:00,143.68,143.82,143.66,143.79,438968.0,143.68,143.82,143.66,143.79,438968.0
2023-11-21 15:25:00,143.78,143.83,143.64,143.72,413060.0,143.78,143.83,143.64,143.72,413060.0
2023-11-21 15:30:00,143.72,143.74,143.65,143.68,263568.0,143.72,143.74,143.65,143.68,263568.0
2023-11-21 15:35:00,143.68,143.73,143.6,143.68,492794.0,143.68,143.73,143.6,143.68,492794.0
2023-11-21 15:40:00,143.69,143.72,143.54,143.56,621481.0,143.69,143.72,143.54,143.56,621481.0
2023-11-21 15:45:00,143.56,143.74,143.55,143.58,543892.0,143.56,143.74,143.55,143.58,543892.0
2023-11-21 15:50:00,143.58,143.71,143.52,143.66,985641.0,143.58,143.71,143.52,143.66,985641.0
2023-11-21 15:55:00,143.66,143.91,143.43,143.9,3190161.0,143.66,143.91,143.43,143.9,3190161.0
2023-11-22 09:30:00,144.57,147.12,144.48,146.96,3223872.0,144.57,147.12,144.48,146.96,3223872.0
2023-11-22 09:35:00,146.96,147.74,146.91,147.56,2376392.0,146.96,147.74,146.91,147.56,2376392.0
2023-11-22 09:40:00,147.56,147.68,146.78,147.37,1531128.0,147.56,147.68,146.78,147.37,1531128.0
2023-11-22 09:45:00,147.38,147.66,147.33,147.42,1038450.0,147.38,147.66,147.33,147.42,1038450.0
2023-11-22 09:50:00,147.41,147.44,146.48,146.83,1096173.0,147.41,147.44,146.48,146.83,1096173.0
2023-11-22 09:55:00,146.83,147.14,146.6,146.74,1010598.0,146.83,147.14,146.6,146.74,1010598.0
2023-11-22 10:00:00,146.76,147.14,146.35,146.72,1241669.0,146.76,147.14,146.35,146.72,1241669.0
2023-11-22 10:05:00,146.72,147.04,146.62,146.91,711913.0,146.72,147.04,146.62,146.91,711913.0
2023-11-22 10:10:00,146.9,147.25,146.53,146.6,746515.0,146.9,147.25,146.53,146.6,746515.0
2023-11-22 10:15:00,146.6,147.04,146.43,147.03,786353.0,146.6,147.04,146.43,147.03,786353.0
2023-11-22 10:20:00,147.02,147.15,146.86,147.0,432066.0,147.02,147.15,146.86,147.0,432066.0
2023-11-22 10:25:00,146.99,147.1,146.73,146.9,318196.0,146.99,147.1,146.73,146.9,318196.0
2023-11-22 10:30:00,146.92,147.14,146.83,147.12,351995.0,146.92,147.14,146.83,147.12,351995.0
2023-11-22 10:35:00,147.12,147.21,146.96,147.16,419370.0,147.12,147.21,146.96,147.16,419370.0
2023-11-22 10:40:00,147.17,147.26,146.84,146.92,395532.0,147.17,147.26,146.84,146.92,395532.0
2023-11-22 10:45:00,146.93,146.95,146.72,146.73,283391.0,146.93,146.95,146.72,146.73,283391.0
2023-11-22 10:50:00,146.72,146.92,146.49,146.65,441757.0,146.72,146.92,146.49,146.65,441757.0
2023-11-22 10:55:00,146.66,146.8,146.52,146.52,316738.0,146.66,146.8,146.52,146.52,316738.0
2023-11-22 11:00:00,146.53,146.98,146.5,146.9,426077.0,146.53,146.98,146.5,146.9,426077.0
2023-11-22 11:05:00,146.91,147.0,146.77,146.85,292838.0,146.91,147.0,146.77,146.85,292838.0
2023-11-22 11:10:00,146.84,147.09,146.78,146.99,295295.0,146.84,147.09,146.78,146.99,295295.0
2023-11-22 11:15:00,146.99,147.05,146.8,146.85,241262.0,146.99,147.05,146.8,146.85,241262.0
2023-11-22 11:20:00,146.85,147.04,146.72,147.02,229700.0,146.85,147.04,146.72,147.02,229700.0
2023-11-22 11:25:00,147.02,147.08,146.93,147.08,257008.0,147.02,147.08,146.93,147.08,257008.0
2023-11-22 11:30:00,147.08,147.16,146.95,147.03,306060.0,147.08,147.16,146.95,147.03,306060.0
2023-11-22 11:35:00,147.04,147.07,146.95,147.01,329508.0,147.04,147.07,146.95,147.01,329508.0
2023-11-22 11:40:00,147.02,147.08,146.87,147.03,289724.0,147.02,147.08,146.87,147.03,289724.0
2023-11-22 11:45:00,147.03,147.15,146.98,147.12,313038.0,147.03,147.15,146.98,147.12,313038.0
2023-11-22 11:50:00,147.13,147.27,147.04,147.12,394551.0,147.13,147.27,147.04,147.12,394551.0
2023-11-22 11:55:00,147.13,147.27,147.11,147.22,252151.0,147.13,147.27,147.11,147.22,252151.0
2023-11-22 12:00:00,147.21,147.23,147.03,147.15,203802.0,147.21,147.23,147.03,147.15,203802.0
2023-11-22 12:05:00,147.15,147.34,147.15,147.3,311673.0,147.15,147.34,147.15,147.3,311673.0
2023-11-22 12:10:00,147.3,147.32,147.13,147.17,219016.0,147.3,147.32,147.13,147.17,219016.0
2023-11-22 12:15:00,147.17,147.3,147.13,147.2,247657.0,147.17,147.3,147.13,147.2,247657.0
2023-11-22 12:20:00,147.21,147.24,147.04,147.1,251553.0,147.21,147.24,147.04,147.1,251553.0
2023-11-22 12:25:00,147.11,147.14,146.98,146.99,206316.0,147.11,147.14,146.98,146.99,206316.0
2023-11-22 12:30:00,147.01,147.07,146.93,147.0,238031.0,147.01,147.07,146.93,147.0,238031.0
2023-11-22 12:35:00,147.02,147.07,146.81,146.86,247738.0,147.02,147.07,146.81,146.86,247738.0
2023-11-22 12:40:00,146.86,146.99,146.78,146.98,281648.0,146.86,146.99,146.78,146.98,281648.0
2023-11-22 12:45:00,146.97,147.13,146.86,146.92,317194.0,146.97,147.13,146.86,146.92,317194.0
2023-11-22 12:50:00,146.93,147.11,146.9,147.03,248643.0,146.93,147.11,146.9,147.03,248643.0
2023-11-22 12:55:00,147.03,147.04,146.9,146.92,173125.0,147.03,147.04,146.9,146.92,173125.0
2023-11-22 13:00:00,146.94,147.01,146.82,146.85,187420.0,146.94,147.01,146.82,146.85,187420.0
2023-11-22 13:05:00,146.84,147.01,146.84,146.99,201446.0,146.84,147.01,146.84,146.99,201446.0
2023-11-22 13:10:00,146.99,147.16,146.98,147.11,265625.0,146.99,147.16,146.98,147.11,265625.0
2023-11-22 13:15:00,147.12,147.15,147.0,147.01,217104.0,147.12,147.15,147.0,147.01,217104.0
2023-11-22 13:20:00,147.01,147.17,146.98,147.17,179422.0,147.01,147.17,146.98,147.17,179422.0
2023-11-22 13:25:00,147.17,147.2,146.98,147.02,187085.0,147.17,147.2,146.98,147.02,187085.0
2023-11-22 13:30:00,147.02,147.25,146.99,147.25,254646.0,147.02,147.25,146.99,147.25,254646.0
2023-11-22 13:35:00,147.24,147.24,147.06,147.1,168302.0,147.24,147.24,147.06,147.1,168302.0
2023-11-22 13:40:00,147.09,147.14,147.02,147.04,173202.0,147.09,147.14,147.02,147.04,173202.0
2023-11-22 13:45:00,147.03,147.11,147.0,147.1,120109.0,147.03,147.11,147.0,147.1,120109.0
2023-11-22 13:50:00,147.1,147.17,147.04,147.08,214748.0,147.1,147.17,147.04,147.08,214748.0
2023-11-22 13:55:00,147.07,147.21,147.03,147.1,255970.0,147.07,147.21,147.03,147.1,255970.0
2023-11-22 14:00:00,147.09,147.22,147.08,147.15,143822.0,147.09,147.22,147.08,147.15,143822.0
2023-11-22 14:05:00,147.14,147.19,147.1,147.16,110877.0,147.14,147.19,147.1,147.16,110877.0
2023-11-22 14:10:00,147.16,147.18,146.95,146.97,242933.0,147.16,147.18,146.95,146.97,242933.0
2023-11-22 14:15:00,146.97,147.06,146.95,146.97,256782.0,146.97,147.06,146.95,146.97,256782.0
2023-11-22 14:20:00,146.98,146.99,146.92,146.94,194880.0,146.98,146.99,146.92,146.94,194880.0
2023-11-22 14:25:00,146.94,147.0,146.89,146.94,173124.0,146.94,147.0,146.89,146.94,173124.0
2023-11-22 14:30:00,146.94,146.96,146.69,146.7,290294.0,146.94,146.96,146.69,146.7,290294.0
2023-11-22 14:35:00,146.69,146.79,146.4,146.49,435977.0,146.69,146.79,146.4,146.49,435977.0
2023-11-22 14:40:00,146.49,146.74,146.42,146.74,370653.0,146.49,146.74,146.42,146.74,370653.0
2023-11-22 14:45:00,146.72,146.78,146.52,146.56,289119.0,146.72,146.78,146.52,146.56,289119.0
2023-11-22 14:50:00,146.56,146.61,146.43,146.56,244829.0,146.56,146.61,146.43,146.56,244829.0
2023-11-22 14:55:00,146.56,146.77,146.55,146.77,250676.0,146.56,146.77,146.55,146.77,250676.0
2023-11-22 15:00:00,146.77,146.83,146.61,146.83,257367.0,146.77,146.83,146.61,146.83,257367.0
2023-11-22 15:05:00,146.84,146.84,146.66,146.8,313359.0,146.84,146.84,146.66,146.8,313359.0
2023-11-22 15:10:00,146.79,146.81,146.6,146.69,166737.0,146.79,146.81,146.6,146.69,166737.0
2023-11-22 15:15:00,146.69,146.77,146.63,146.74,214637.0,146.69,146.77,146.63,146.74,214637.0
2023-11-22 15:20:00,146.74,146.81,146.65,146.8,253170.0,146.74,146.81,146.65,146.8,253170.0
2023-11-22 15:25:00,146.8,146.82,146.56,146.73,348737.0,146.8,146.82,146.56,146.73,348737.0
2023-11-22 15:30:00,146.73,146.75,146.63,146.72,247165.0,146.73,146.75,146.63,146.72,247165.0
2023-11-22 15:35:00,146.72,146.79,146.65,146.65,260257.0,146.72,146.79,146.65,146.65,260257.0
2023-11-22 15:40:00,146.65,146.72,146.54,146.56,341228.0,146.65,146.72,146.54,146.56,341228.0
2023-11-22 15:45:00,146.56,146.64,146.5,146.59,508517.0,146.56,146.64,146.5,146.59,508517.0
2023-11-22 15:50:00,146.58,146.59,146.39,146.5,755933.0,146.58,146.59,146.39,146.5,755933.0
2023-11-22 15:55:00,146.5,146.86,146.5,146.72,1684424.0,146.5,146.86,146.5,146.72,1684424.0
2023-11-24 09:30:00,146.65,147.2,146.03,146.84,1463947.0,146.65,147.2,146.03,146.84,1463947.0
2023-11-24 09:35:00,146.81,146.96,146.28,146.46,554261.0,146.81,146.96,146.28,146.46,554261.0
2023-11-24 09:40:00,146.44,146.47,146.04,146.09,477698.0,146.44,146.47,146.04,146.09,477698.0
2023-11-24 09:45:00,146.12,146.23,145.89,146.04,486674.0,146.12,146.23,145.89,146.04,486674.0
2023-11-24 09:50:00,146.03,146.07,145.83,145.97,429765.0,146.03,146.07,145.83,145.97,429765.0
2023-11-24 09:55:00,145.98,146.32,145.97,146.28,422366.0,145.98,146.32,145.97,146.28,422366.0
2023-11-24 10:00:00,146.29,146.37,145.92,146.05,387924.0,146.29,146.37,145.92,146.05,387924.0
2023-11-24 10:05:00,146.03,146.11,145.86,146.0,293365.0,146.03,146.11,145.86,146.0,293365.0
2023-11-24 10:10:00,146.0,146.1,145.7,145.72,410126.0,146.0,146.1,145.7,145.72,410126.0
2023-11-24 10:15:00,145.71,145.8,145.5,145.79,441440.0,145.71,145.8,145.5,145.79,441440.0
2023-11-24 10:20:00,145.78,145.92,145.65,145.68,359808.0,145.78,145.92,145.65,145.68,359808.0
2023-11-24 10:25:00,145.66,145.67,145.39,145.51,406159.0,145.66,145.67,145.39,145.51,406159.0
2023-11-24 10:30:00,145.51,145.68,145.45,145.5,379346.0,145.51,145.68,145.45,145.5,379346.0
2023-11-24 10:35:00,145.49,145.98,145.49,145.97,468856.0,145.49,145.98,145.49,145.97,468856.0
2023-11-24 10:40:00,145.97,146.06,145.75,145.78,329620.0,145.97,146.06,145.75,145.78,329620.0
2023-11-24 10:45:00,145.79,145.93,145.63,145.64,301817.0,145.79,145.93,145.63,145.64,301817.0
2023-11-24 10:50:00,145.63,145.75,145.32,145.69,593747.0,145.63,145.75,145.32,145.69,593747.0
2023-11-24 10:55:00,145.68,145.84,145.62,145.84,317162.0,145.68,145.84,145.62,145.84,317162.0
2023-11-24 11:00:00,145.85,146.02,145.84,145.88,265454.0,145.85,146.02,145.84,145.88,265454.0
2023-11-24 11:05:00,145.89,145.94,145.78,145.92,160724.0,145.89,145.94,145.78,145.92,160724.0
2023-11-24 11:10:00,145.91,146.0,145.85,145.96,247152.0,145.91,146.0,145.85,145.96,247152.0
2023-11-24 11:15:00,145.96,146.2,145.95,146.19,421635.0,145.96,146.2,145.95,146.19,421635.0
2023-11-24 11:20:00,146.19,146.3,146.18,146.2,346792.0,146.19,146.3,146.18,146.2,346792.0
2023-11-24 11:25:00,146.2,146.28,146.11,146.28,224587.0,146.2,146.28,146.11,146.28,224587.0
2023-11-24 11:30:00,146.28,146.49,146.26,146.47,391319.0,146.28,146.49,146.26,146.47,391319.0
2023-11-24 11:35:00,146.48,146.69,146.47,146.61,413496.0,146.48,146.69,146.47,146.61,413496.0
2023-11-24 11:40:00,146.62,146.89,146.6,146.87,350668.0,146.62,146.89,146.6,146.87,350668.0
2023-11-24 11:45:00,146.88,147.08,146.83,146.94,575086.0,146.88,147.08,146.83,146.94,575086.0
2023-11-24 11:50:00,146.94,146.98,146.81,146.87,355027.0,146.94,146.98,146.81,146.87,355027.0
2023-11-24 11:55:00,146.87,146.96,146.7,146.72,286093.0,146.87,146.96,146.7,146.72,286093.0
2023-11-24 12:00:00,146.72,146.85,146.64,146.66,296736.0,146.72,146.85,146.64,146.66,296736.0
2023-11-24 12:05:00,146.67,146.74,146.58,146.59,246027.0,146.67,146.74,146.58,146.59,246027.0
2023-11-24 12:10:00,146.58,146.73,146.53,146.7,247354.0,146.58,146.73,146.53,146.7,247354.0
2023-11-24 12:15:00,146.71,146.83,146.66,146.76,193949.0,146.71,146.83,146.66,146.76,193949.0
2023-11-24 12:20:00,146.76,146.8,146.61,146.68,187594.0,146.76,146.8,146.61,146.68,187594.0
2023-11-24 12:25:00,146.68,146.92,146.67,146.82,308071.0,146.68,146.92,146.67,146.82,308071.0
2023-11-24 12:30:00,146.8,146.91,146.75,146.84,264739.0,146.8,146.91,146.75,146.84,264739.0
2023-11-24 12:35:00,146.84,146.86,146.78,146.8,158413.0,146.84,146.86,146.78,146.8,158413.0
2023-11-24 12:40:00,146.8,146.84,146.66,146.67,178096.0,146.8,146.84,146.66,146.67,178096.0
2023-11-24 12:45:00,146.67,146.9,146.65,146.74,453687.0,146.67,146.9,146.65,146.74,453687.0
2023-11-24 12:50:00,146.75,146.83,146.51,146.73,509006.0,146.75,146.83,146.51,146.73,509006.0
2023-11-24 12:55:00,146.73,146.82,146.66,146.72,621450.0,146.73,146.82,146.66,146.72,621450.0
2023-11-27 09:30:00,147.62,148.64,147.5,147.58,3117876.0,147.62,148.64,147.5,147.58,3117876.0
2023-11-27 09:35:00,147.59,147.89,146.88,147.88,1402484.0,147.59,147.89,146.88,147.88,1402484.0
2023-11-27 09:40:00,147.88,148.4,147.84,148.2,1309262.0,147.88,148.4,147.84,148.2,1309262.0
2023-11-27 09:45:00,148.19,148.47,148.05,148.31,1052576.0,148.19,148.47,148.05,148.31,1052576.0
2023-11-27 09:50:00,148.31,148.88,147.95,148.73,1536752.0,148.31,148.88,147.95,148.73,1536752.0
2023-11-27 09:55:00,148.72,148.97,148.42,148.9,835567.0,148.72,148.97,148.42,148.9,835567.0
2023-11-27 10:00:00,148.91,149.06,148.6,148.76,1355650.0,148.91,149.06,148.6,148.76,1355650.0
2023-11-27 10:05:00,148.77,149.25,148.74,149.22,1037735.0,148.77,149.25,148.74,149.22,1037735.0
2023-11-27 10:10:00,149.23,149.26,148.8,148.92,596058.0,149.23,149.26,148.8,148.92,596058.0
2023-11-27 10:15:00,148.91,148.92,148.52,148.58,560773.0,148.91,148.92,148.52,148.58,560773.0
2023-11-27 10:20:00,148.58,148.73,148.41,148.55,584869.0,148.58,148.73,148.41,148.55,584869.0
2023-11-27 10:25:00,148.56,148.91,148.55,148.69,642223.0,148.56,148.91,148.55,148.69,642223.0
2023-11-27 10:30:00,148.69,149.02,148.65,148.98,485319.0,148.69,149.02,148.65,148.98,485319.0
2023-11-27 10:35:00,148.99,149.1,148.75,148.77,462196.0,148.99,149.1,148.75,148.77,462196.0
2023-11-27 10:40:00,148.75,148.84,148.69,148.75,473954.0,148.75,148.84,148.69,148.75,473954.0
2023-11-27 10:45:00,148.74,148.98,148.62,148.85,401632.0,148.74,148.98,148.62,148.85,401632.0
2023-11-27 10:50:00,148.84,148.91,148.72,148.85,304766.0,148.84,148.91,148.72,148.85,304766.0
2023-11-27 10:55:00,148.84,149.03,148.72,148.74,430605.0,148.84,149.03,148.72,148.74,430605.0
2023-11-27 11:00:00,148.73,148.73,148.52,148.54,381656.0,148.73,148.73,148.52,148.54,381656.0
2023-11-27 11:05:00,148.53,148.54,148.12,148.13,751229.0,148.53,148.54,148.12,148.13,751229.0
2023-11-27 11:10:00,148.13,148.18,147.8,148.09,769221.0,148.13,148.18,147.8,148.09,769221.0
2023-11-27 11:15:00,148.09,148.17,147.98,148.08,447428.0,148.09,148.17,147.98,148.08,447428.0
2023-11-27 11:20:00,148.09,148.39,148.05,148.28,329143.0,148.09,148.39,148.05,148.28,329143.0
2023-11-27 11:25:00,148.28,148.57,148.25,148.53,315592.0,148.28,148.57,148.25,148.53,315592.0
2023-11-27 11:30:00,148.53,148.73,148.5,148.73,353242.0,148.53,148.73,148.5,148.73,353242.0
2023-11-27 11:35:00,148.72,148.87,148.64,148.73,409867.0,148.72,148.87,148.64,148.73,409867.0
2023-11-27 11:40:00,148.73,148.84,148.62,148.71,331372.0,148.73,148.84,148.62,148.71,331372.0
2023-11-27 11:45:00,148.71,148.87,148.66,148.78,258141.0,148.71,148.87,148.66,148.78,258141.0
2023-11-27 11:50:00,148.78,148.88,148.65,148.69,339771.0,148.78,148.88,148.65,148.69,339771.0
2023-11-27 11:55:00,148.69,148.82,148.58,148.79,560000.0,148.69,148.82,148.58,148.79,560000.0
2023-11-27 12:00:00,148.82,148.97,148.78,148.97,296125.0,148.82,148.97,148.78,148.97,296125.0
2023-11-27 12:05:00,148.97,149.0,148.87,148.89,225041.0,148.97,149.0,148.87,148.89,225041.0
2023-11-27 12:10:00,148.89,149.01,148.81,148.86,467296.0,148.89,149.01,148.81,148.86,467296.0
2023-11-27 12:15:00,148.87,148.87,148.69,148.75,242511.0,148.87,148.87,148.69,148.75,242511.0
2023-11-27 12:20:00,148.75,148.79,148.64,148.78,187592.0,148.75,148.79,148.64,148.78,187592.0
2023-11-27 12:25:00,148.78,148.79,148.68,148.72,162711.0,148.78,148.79,148.68,148.72,162711.0
2023-11-27 12:30:00,148.72,148.78,148.63,148.66,181980.0,148.72,148.78,148.63,148.66,181980.0
2023-11-27 12:35:00,148.68,148.78,148.6,148.69,223707.0,148.68,148.78,148.6,148.69,223707.0
2023-11-27 12:40:00,148.69,148.85,148.68,148.83,229937.0,148.69,148.85,148.68,148.83,229937.0
2023-11-27 12:45:00,148.83,148.84,148.64,148.67,237746.0,148.83,148.84,148.64,148.67,237746.0
2023-11-27 12:50:00,148.68,148.87,148.62,148.87,175739.0,148.68,148.87,148.62,148.87,175739.0
2023-11-27 12:55:00,148.87,148.94,148.85,148.9,185444.0,148.87,148.94,148.85,148.9,185444.0
2023-11-27 13:00:00,148.9,149.0,148.82,149.0,341683.0,148.9,149.0,148.82,149.0,341683.0
2023-11-27 13:05:00,149.0,149.0,148.93,148.93,213236.0,149.0,149.0,148.93,148.93,213236.0
2023-11-27 13:10:00,148.94,149.01,148.93,148.97,179217.0,148.94,149.01,148.93,148.97,179217.0
2023-11-27 13:15:00,148.97,148.97,148.79,148.81,220026.0,148.97,148.97,148.79,148.81,220026.0
2023-11-27 13:20:00,148.8,148.82,148.69,148.8,163518.0,148.8,148.82,148.69,148.8,163518.0
2023-11-27 13:25:00,148.8,148.92,148.79,148.89,204100.0,148.8,148.92,148.79,148.89,204100.0
2023-11-27 13:30:00,148.89,148.98,148.86,148.94,161043.0,148.89,148.98,148.86,148.94,161043.0
2023-11-27 13:35:00,148.94,148.97,148.8,148.82,142292.0,148.94,148.97,148.8,148.82,142292.0
2023-11-27 13:40:00,148.81,148.9,148.76,148.82,158780.0,148.81,148.9,148.76,148.82,158780.0
2023-11-27 13:45:00,148.81,148.93,148.79,148.8,130778.0,148.81,148.93,148.79,148.8,130778.0
2023-11-27 13:50:00,148.8,148.86,148.71,148.74,204825.0,148.8,148.86,148.71,148.74,204825.0
2023-11-27 13:55:00,148.73,148.79,148.68,148.75,157600.0,148.73,148.79,148.68,148.75,157600.0
2023-11-27 14:00:00,148.77,148.87,148.75,148.79,168240.0,148.77,148.87,148.75,148.79,168240.0
2023-11-27 14:05:00,148.78,148.82,148.68,148.74,190818.0,148.78,148.82,148.68,148.74,190818.0
2023-11-27 14:10:00,148.74,148.75,148.65,148.7,179220.0,148.74,148.75,148.65,148.7,179220.0
2023-11-27 14:15:00,148.69,148.69,148.46,148.48,232826.0,148.69,148.69,148.46,148.48,232826.0
2023-11-27 14:20:00,148.48,148.54,148.36,148.43,339197.0,148.48,148.54,148.36,148.43,339197.0
2023-11-27 14:25:00,148.43,148.43,148.26,148.39,330119.0,148.43,148.43,148.26,148.39,330119.0
2023-11-27 14:30:00,148.38,148.41,148.23,148.28,277011.0,148.38,148.41,148.23,148.28,277011.0
2023-11-27 14:35:00,148.28,148.48,148.24,148.42,317942.0,148.28,148.48,148.24,148.42,317942.0
2023-11-27 14:40:00,148.41,148.48,147.97,148.11,495922.0,148.41,148.48,147.97,148.11,495922.0
2023-11-27 14:45:00,148.12,148.18,147.98,148.09,281743.0,148.12,148.18,147.98,148.09,281743.0
2023-11-27 14:50:00,148.09,148.22,148.08,148.18,200724.0,148.09,148.22,148.08,148.18,200724.0
2023-11-27 14:55:00,148.17,148.35,148.16,148.34,199490.0,148.17,148.35,148.16,148.34,199490.0
2023-11-27 15:00:00,148.34,148.37,148.22,148.24,246562.0,148.34,148.37,148.22,148.24,246562.0
2023-11-27 15:05:00,148.23,148.34,148.19,148.33,227731.0,148.23,148.34,148.19,148.33,227731.0
2023-11-27 15:10:00,148.32,148.38,148.27,148.28,203488.0,148.32,148.38,148.27,148.28,203488.0
2023-11-27 15:15:00,148.28,148.36,148.24,148.33,205935.0,148.28,148.36,148.24,148.33,205935.0
2023-11-27 15:20:00,148.32,148.45,148.31,148.37,266973.0,148.32,148.45,148.31,148.37,266973.0
2023-11-27 15:25:00,148.37,148.4,148.29,148.4,206598.0,148.37,148.4,148.29,148.4,206598.0
2023-11-27 15:30:00,148.4,148.48,148.33,148.47,247969.0,148.4,148.48,148.33,148.47,247969.0
2023-11-27 15:35:00,148.47,148.49,148.32,148.36,297992.0,148.47,148.49,148.32,148.36,297992.0
2023-11-27 15:40:00,148.35,148.42,148.24,148.29,372543.0,148.35,148.42,148.24,148.29,372543.0
2023-11-27 15:45:00,148.3,148.34,148.12,148.16,404674.0,148.3,148.34,148.12,148.16,404674.0
2023-11-27 15:50:00,148.16,148.19,147.79,147.81,974199.0,148.16,148.19,147.79,147.81,974199.0
2023-11-27 15:55:00,147.79,147.86,147.68,147.76,1974549.0,147.79,147.86,147.68,147.76,1974549.0
2023-11-28 09:30:00,146.98,147.38,146.83,146.94,1912765.0,146.98,147.38,146.83,146.94,1912765.0
2023-11-28 09:35:00,146.95,146.98,146.5,146.63,780688.0,146.95,146.98,146.5,146.63,780688.0
2023-11-28 09:40:00,146.64,146.88,146.19,146.2,865833.0,146.64,146.88,146.19,146.2,865833.0
2023-11-28 09:45:00,146.2,146.37,145.91,145.92,946387.0,146.2,146.37,145.91,145.92,946387.0
2023-11-28 09:50:00,145.91,146.09,145.54,145.64,852647.0,145.91,146.09,145.54,145.64,852647.0
2023-11-28 09:55:00,145.64,146.18,145.53,146.08,832986.0,145.64,146.18,145.53,146.08,832986.0
2023-11-28 10:00:00,146.09,146.75,146.02,146.72,767799.0,146.09,146.75,146.02,146.72,767799.0
2023-11-28 10:05:00,146.72,146.95,146.51,146.67,720594.0,146.72,146.95,146.51,146.67,720594.0
2023-11-28 10:10:00,146.69,146.76,146.27,146.39,446249.0,146.69,146.76,146.27,146.39,446249.0
2023-11-28 10:15:00,146.37,146.67,146.35,146.57,368038.0,146.37,146.67,146.35,146.57,368038.0
2023-11-28 10:20:00,146.54,146.61,146.36,146.36,295450.0,146.54,146.61,146.36,146.36,295450.0
2023-11-28 10:25:00,146.37,146.53,146.28,146.33,265611.0,146.37,146.53,146.28,146.33,265611.0
2023-11-28 10:30:00,146.33,146.49,146.23,146.47,328904.0,146.33,146.49,146.23,146.47,328904.0
2023-11-28 10:35:00,146.47,146.74,146.28,146.71,346535.0,146.47,146.74,146.28,146.71,346535.0
2023-11-28 10:40:00,146.72,147.1,146.71,146.96,546744.0,146.72,147.1,146.71,146.96,546744.0
2023-11-28 10:45:00,146.96,146.97,146.75,146.83,325102.0,146.96,146.97,146.75,146.83,325102.0
2023-11-28 10:50:00,146.83,146.94,146.56,146.56,343488.0,146.83,146.94,146.56,146.56,343488.0
2023-11-28 10:55:00,146.58,146.64,146.37,146.62,402643.0,146.58,146.64,146.37,146.62,402643.0
2023-11-28 11:00:00,146.61,146.75,146.48,146.71,254407.0,146.61,146.75,146.48,146.71,254407.0
2023-11-28 11:05:00,146.7,146.79,146.58,146.59,354691.0,146.7,146.79,146.58,146.59,354691.0
2023-11-28 11:10:00,146.59,146.75,146.5,146.72,511668.0,146.59,146.75,146.5,146.72,511668.0
2023-11-28 11:15:00,146.73,146.91,146.69,146.85,276732.0,146.73,146.91,146.69,146.85,276732.0
2023-11-28 11:20:00,146.84,146.93,146.73,146.9,294100.0,146.84,146.93,146.73,146.9,294100.0
2023-11-28 11:25:00,146.9,147.1,146.85,147.07,536641.0,146.9,147.1,146.85,147.07,536641.0
2023-11-28 11:30:00,147.06,147.57,147.06,147.56,656465.0,147.06,147.57,147.06,147.56,656465.0
2023-11-28 11:35:00,147.56,147.59,147.43,147.46,544932.0,147.56,147.59,147.43,147.46,544932.0
2023-11-28 11:40:00,147.46,147.6,147.45,147.55,303538.0,147.46,147.6,147.45,147.55,303538.0
2023-11-28 11:45:00,147.55,147.6,147.33,147.41,351747.0,147.55,147.6,147.33,147.41,351747.0
2023-11-28 11:50:00,147.4,147.4,147.12,147.15,310786.0,147.4,147.4,147.12,147.15,310786.0
2023-11-28 11:55:00,147.15,147.3,147.06,147.26,321444.0,147.15,147.3,147.06,147.26,321444.0
2023-11-28 12:00:00,147.27,147.33,147.17,147.3,253472.0,147.27,147.33,147.17,147.3,253472.0
2023-11-28 12:05:00,147.3,147.31,147.15,147.19,390471.0,147.3,147.31,147.15,147.19,390471.0
2023-11-28 12:10:00,147.19,147.32,147.13,147.27,246610.0,147.19,147.32,147.13,147.27,246610.0
2023-11-28 12:15:00,147.27,147.4,147.23,147.36,292547.0,147.27,147.4,147.23,147.36,292547.0
2023-11-28 12:20:00,147.35,147.45,147.34,147.38,174323.0,147.35,147.45,147.34,147.38,174323.0
2023-11-28 12:25:00,147.38,147.38,147.13,147.14,205624.0,147.38,147.38,147.13,147.14,205624.0
2023-11-28 12:30:00,147.14,147.14,146.86,146.95,289093.0,147.14,147.14,146.86,146.95,289093.0
2023-11-28 12:35:00,146.95,147.13,146.93,147.06,202585.0,146.95,147.13,146.93,147.06,202585.0
2023-11-28 12:40:00,147.06,147.11,146.84,146.97,369671.0,147.06,147.11,146.84,146.97,369671.0
2023-11-28 12:45:00,146.96,147.12,146.86,146.88,396401.0,146.96,147.12,146.86,146.88,396401.0
2023-11-28 12:50:00,146.89,147.04,146.73,147.0,351457.0,146.89,147.04,146.73,147.0,351457.0
2023-11-28 12:55:00,146.99,147.08,146.94,147.05,312628.0,146.99,147.08,146.94,147.05,312628.0
2023-11-28 13:00:00,147.05,147.14,146.65,146.8,476001.0,147.05,147.14,146.65,146.8,476001.0
2023-11-28 13:05:00,146.8,146.91,146.78,146.83,164125.0,146.8,146.91,146.78,146.83,164125.0
2023-11-28 13:10:00,146.81,146.82,146.68,146.79,191172.0,146.81,146.82,146.68,146.79,191172.0
2023-11-28 13:15:00,146.79,146.9,146.71,146.88,197471.0,146.79,146.9,146.71,146.88,197471.0
2023-11-28 13:20:00,146.87,146.94,146.71,146.72,177066.0,146.87,146.94,146.71,146.72,177066.0
2023-11-28 13:25:00,146.71,146.99,146.7,146.91,267505.0,146.71,146.99,146.7,146.91,267505.0
2023-11-28 13:30:00,146.9,146.91,146.73,146.77,138086.0,146.9,146.91,146.73,146.77,138086.0
2023-11-28 13:35:00,146.76,146.9,146.75,146.84,135305.0,146.76,146.9,146.75,146.84,135305.0
2023-11-28 13:40:00,146.84,146.98,146.83,146.87,176676.0,146.84,146.98,146.83,146.87,176676.0
2023-11-28 13:45:00,146.88,147.06,146.83,147.01,201061.0,146.88,147.06,146.83,147.01,201061.0
2023-11-28 13:50:00,147.0,147.1,146.94,147.03,156868.0,147.0,147.1,146.94,147.03,156868.0
2023-11-28 13:55:00,147.04,147.1,146.92,147.02,145401.0,147.04,147.1,146.92,147.02,145401.0
2023-11-28 14:00:00,147.03,147.12,147.0,147.03,133286.0,147.03,147.12,147.0,147.03,133286.0
2023-11-28 14:05:00,147.04,147.11,146.83,146.86,227180.0,147.04,147.11,146.83,146.86,227180.0
2023-11-28 14:10:00,146.85,146.98,146.78,146.78,168896.0,146.85,146.98,146.78,146.78,168896.0
2023-11-28 14:15:00,146.78,146.88,146.76,146.8,152247.0,146.78,146.88,146.76,146.8,152247.0
2023-11-28 14:20:00,146.8,146.94,146.75,146.81,265868.0,146.8,146.94,146.75,146.81,265868.0
2023-11-28 14:25:00,146.8,146.85,146.73,146.84,123206.0,146.8,146.85,146.73,146.84,123206.0
2023-11-28 14:30:00,146.84,146.88,146.63,146.75,281900.0,146.84,146.88,146.63,146.75,281900.0
2023-11-28 14:35:00,146.75,146.9,146.75,146.88,203052.0,146.75,146.9,146.75,146.88,203052.0
2023-11-28 14:40:00,146.89,146.92,146.76,146.83,175022.0,146.89,146.92,146.76,146.83,175022.0
2023-11-28 14:45:00,146.83,146.9,146.8,146.84,118171.0,146.83,146.9,146.8,146.84,118171.0
2023-11-28 14:50:00,146.83,146.97,146.82,146.93,175033.0,146.83,146.97,146.82,146.93,175033.0
2023-11-28 14:55:00,146.94,146.98,146.88,146.92,174415.0,146.94,146.98,146.88,146.92,174415.0
2023-11-28 15:00:00,146.93,146.94,146.8,146.87,179434.0,146.93,146.94,146.8,146.87,179434.0
2023-11-28 15:05:00,146.86,146.88,146.73,146.76,220350.0,146.86,146.88,146.73,146.76,220350.0
2023-11-28 15:10:00,146.78,146.87,146.63,146.69,275563.0,146.78,146.87,146.63,146.69,275563.0
2023-11-28 15:15:00,146.69,146.72,146.56,146.62,294430.0,146.69,146.72,146.56,146.62,294430.0
2023-11-28 15:20:00,146.6,146.67,146.52,146.59,276436.0,146.6,146.67,146.52,146.59,276436.0
2023-11-28 15:25:00,146.58,146.71,146.56,146.65,232417.0,146.58,146.71,146.56,146.65,232417.0
2023-11-28 15:30:00,146.64,146.72,146.57,146.67,392122.0,146.64,146.72,146.57,146.67,392122.0
2023-11-28 15:35:00,146.66,146.72,146.57,146.71,280144.0,146.66,146.72,146.57,146.71,280144.0
2023-11-28 15:40:00,146.71,146.79,146.62,146.74,351002.0,146.71,146.79,146.62,146.74,351002.0
2023-11-28 15:45:00,146.74,146.97,146.74,146.95,457659.0,146.74,146.97,146.74,146.95,457659.0
2023-11-28 15:50:00,146.97,147.16,146.92,147.03,880407.0,146.97,147.16,146.92,147.03,880407.0
2023-11-28 15:55:00,147.02,147.07,146.93,147.03,1499385.0,147.02,147.07,146.93,147.03,1499385.0
2023-11-29 09:30:00,147.85,148.08,147.57,147.92,1453333.0,147.85,148.08,147.57,147.92,1453333.0
2023-11-29 09:35:00,147.92,148.22,147.82,148.0,856088.0,147.92,148.22,147.82,148.0,856088.0
2023-11-29 09:40:00,148.0,148.31,147.93,148.12,716311.0,148.0,148.31,147.93,148.12,716311.0
2023-11-29 09:45:00,148.12,148.32,147.95,148.28,695633.0,148.12,148.32,147.95,148.28,695633.0
2023-11-29 09:50:00,148.29,148.46,148.15,148.41,679163.0,148.29,148.46,148.15,148.41,679163.0
2023-11-29 09:55:00,148.41,148.54,148.15,148.34,684470.0,148.41,148.54,148.15,148.34,684470.0
2023-11-29 10:00:00,148.35,148.42,147.66,147.68,584616.0,148.35,148.42,147.66,147.68,584616.0
2023-11-29 10:05:00,147.68,147.74,147.22,147.27,813504.0,147.68,147.74,147.22,147.27,813504.0
2023-11-29 10:10:00,147.26,147.52,147.16,147.49,810503.0,147.26,147.52,147.16,147.49,810503.0
2023-11-29 10:15:00,147.48,147.5,146.87,146.88,620796.0,147.48,147.5,146.87,146.88,620796.0
2023-11-29 10:20:00,146.87,147.05,146.7,146.77,644443.0,146.87,147.05,146.7,146.77,644443.0
2023-11-29 10:25:00,146.77,146.87,146.46,146.48,608927.0,146.77,146.87,146.46,146.48,608927.0
2023-11-29 10:30:00,146.47,146.78,146.43,146.56,609340.0,146.47,146.78,146.43,146.56,609340.0
2023-11-29 10:35:00,146.57,146.69,146.39,146.44,540726.0,146.57,146.69,146.39,146.44,540726.0
2023-11-29 10:40:00,146.46,146.75,146.43,146.74,461993.0,146.46,146.75,146.43,146.74,461993.0
2023-11-29 10:45:00,146.74,147.1,146.71,147.09,597909.0,146.74,147.1,146.71,147.09,597909.0
2023-11-29 10:50:00,147.09,147.26,147.02,147.25,368786.0,147.09,147.26,147.02,147.25,368786.0
2023-11-29 10:55:00,147.25,147.54,147.21,147.42,510699.0,147.25,147.54,147.21,147.42,510699.0
2023-11-29 11:00:00,147.42,147.45,147.24,147.32,299008.0,147.42,147.45,147.24,147.32,299008.0
2023-11-29 11:05:00,147.32,147.33,146.83,146.84,294527.0,147.32,147.33,146.83,146.84,294527.0
2023-11-29 11:10:00,146.84,146.85,146.47,146.48,516466.0,146.84,146.85,146.47,146.48,516466.0
2023-11-29 11:15:00,146.48,146.5,146.21,146.38,734286.0,146.48,146.5,146.21,146.38,734286.0
2023-11-29 11:20:00,146.38,146.48,146.25,146.39,416833.0,146.38,146.48,146.25,146.39,416833.0
2023-11-29 11:25:00,146.38,146.44,146.1,146.15,458253.0,146.38,146.44,146.1,146.15,458253.0
2023-11-29 11:30:00,146.16,146.28,145.97,146.18,454009.0,146.16,146.28,145.97,146.18,454009.0
2023-11-29 11:35:00,146.19,146.31,146.09,146.24,329685.0,146.19,146.31,146.09,146.24,329685.0
2023-11-29 11:40:00,146.24,146.39,146.18,146.3,259361.0,146.24,146.39,146.18,146.3,259361.0
2023-11-29 11:45:00,146.3,146.5,146.25,146.47,255213.0,146.3,146.5,146.25,146.47,255213.0
2023-11-29 11:50:00,146.46,146.52,146.35,146.5,292864.0,146.46,146.52,146.35,146.5,292864.0
2023-11-29 11:55:00,146.5,146.56,146.39,146.43,211400.0,146.5,146.56,146.39,146.43,211400.0
2023-11-29 12:00:00,146.42,146.42,146.3,146.31,172627.0,146.42,146.42,146.3,146.31,172627.0
2023-11-29 12:05:00,146.31,146.48,146.26,146.48,188504.0,146.31,146.48,146.26,146.48,188504.0
2023-11-29 12:10:00,146.48,146.57,146.4,146.47,193520.0,146.48,146.57,146.4,146.47,193520.0
2023-11-29 12:15:00,146.47,146.62,146.47,146.52,188180.0,146.47,146.62,146.47,146.52,188180.0
2023-11-29 12:20:00,146.52,146.59,146.43,146.47,175828.0,146.52,146.59,146.43,146.47,175828.0
2023-11-29 12:25:00,146.47,146.49,146.38,146.46,191973.0,146.47,146.49,146.38,146.46,191973.0
2023-11-29 12:30:00,146.46,146.51,146.33,146.34,315240.0,146.46,146.51,146.33,146.34,315240.0
2023-11-29 12:35:00,146.34,146.45,146.28,146.45,166126.0,146.34,146.45,146.28,146.45,166126.0
2023-11-29 12:40:00,146.45,146.54,146.42,146.47,129397.0,146.45,146.54,146.42,146.47,129397.0
2023-11-29 12:45:00,146.45,146.6,146.39,146.57,188716.0,146.45,146.6,146.39,146.57,188716.0
2023-11-29 12:50:00,146.56,146.73,146.56,146.66,234773.0,146.56,146.73,146.56,146.66,234773.0
2023-11-29 12:55:00,146.67,146.77,146.64,146.77,184676.0,146.67,146.77,146.64,146.77,184676.0
2023-11-29 13:00:00,146.77,146.98,146.68,146.9,405559.0,146.77,146.98,146.68,146.9,405559.0
2023-11-29 13:05:00,146.89,146.94,146.56,146.67,290750.0,146.89,146.94,146.56,146.67,290750.0
2023-11-29 13:10:00,146.68,146.7,146.55,146.57,145864.0,146.68,146.7,146.55,146.57,145864.0
2023-11-29 13:15:00,146.56,146.62,146.48,146.52,148661.0,146.56,146.62,146.48,146.52,148661.0
2023-11-29 13:20:00,146.51,146.58,146.48,146.55,114005.0,146.51,146.58,146.48,146.55,114005.0
2023-11-29 13:25:00,146.54,146.79,146.53,146.79,162760.0,146.54,146.79,146.53,146.79,162760.0
2023-11-29 13:30:00,146.78,146.83,146.46,146.49,222557.0,146.78,146.83,146.46,146.49,222557.0
2023-11-29 13:35:00,146.49,146.68,146.48,146.68,148128.0,146.49,146.68,146.48,146.68,148128.0
2023-11-29 13:40:00,146.68,146.71,146.55,146.61,145770.0,146.68,146.71,146.55,146.61,145770.0
2023-11-29 13:45:00,146.6,146.72,146.6,146.65,137075.0,146.6,146.72,146.6,146.65,137075.0
2023-11-29 13:50:00,146.65,146.77,146.61,146.73,146180.0,146.65,146.77,146.61,146.73,146180.0
2023-11-29 13:55:00,146.72,146.73,146.61,146.69,151399.0,146.72,146.73,146.61,146.69,151399.0
2023-11-29 14:00:00,146.68,146.73,146.57,146.67,168191.0,146.68,146.73,146.57,146.67,168191.0
2023-11-29 14:05:00,146.67,146.73,146.58,146.73,181459.0,146.67,146.73,146.58,146.73,181459.0
2023-11-29 14:10:00,146.73,146.86,146.71,146.86,338225.0,146.73,146.86,146.71,146.86,338225.0
2023-11-29 14:15:00,146.85,146.95,146.82,146.92,169633.0,146.85,146.95,146.82,146.92,169633.0
2023-11-29 14:20:00,146.92,147.03,146.88,146.98,311535.0,146.92,147.03,146.88,146.98,311535.0
2023-11-29 14:25:00,146.99,147.04,146.91,147.03,227635.0,146.99,147.04,146.91,147.03,227635.0
2023-11-29 14:30:00,147.03,147.04,146.74,146.79,311361.0,147.03,147.04,146.74,146.79,311361.0
2023-11-29 14:35:00,146.78,146.9,146.63,146.68,289379.0,146.78,146.9,146.63,146.68,289379.0
2023-11-29 14:40:00,146.69,146.9,146.64,146.83,167746.0,146.69,146.9,146.64,146.83,167746.0
2023-11-29 14:45:00,146.83,146.85,146.73,146.82,186206.0,146.83,146.85,146.73,146.82,186206.0
2023-11-29 14:50:00,146.81,146.85,146.73,146.82,126931.0,146.81,146.85,146.73,146.82,126931.0
2023-11-29 14:55:00,146.83,146.91,146.82,146.86,158899.0,146.83,146.91,146.82,146.86,158899.0
2023-11-29 15:00:00,146.87,146.94,146.79,146.88,163201.0,146.87,146.94,146.79,146.88,163201.0
2023-11-29 15:05:00,146.87,146.88,146.72,146.76,189910.0,146.87,146.88,146.72,146.76,189910.0
2023-11-29 15:10:00,146.77,146.78,146.59,146.6,165108.0,146.77,146.78,146.59,146.6,165108.0
2023-11-29 15:15:00,146.61,146.63,146.4,146.57,236490.0,146.61,146.63,146.4,146.57,236490.0
2023-11-29 15:20:00,146.56,146.69,146.49,146.54,237335.0,146.56,146.69,146.49,146.54,237335.0
2023-11-29 15:25:00,146.54,146.56,146.44,146.52,172994.0,146.54,146.56,146.44,146.52,172994.0
2023-11-29 15:30:00,146.52,146.52,146.36,146.43,296375.0,146.52,146.52,146.36,146.43,296375.0
2023-11-29 15:35:00,146.42,146.44,146.3,146.36,257243.0,146.42,146.44,146.3,146.36,257243.0
2023-11-29 15:40:00,146.36,146.43,146.25,146.29,301585.0,146.36,146.43,146.25,146.29,301585.0
2023-11-29 15:45:00,146.3,146.33,146.18,146.29,353876.0,146.3,146.33,146.18,146.29,353876.0
2023-11-29 15:50:00,146.28,146.34,146.11,146.32,661049.0,146.28,146.34,146.11,146.32,661049.0
2023-11-29 15:55:00,146.32,146.32,146.11,146.3,1009508.0,146.32,146.32,146.11,146.3,1009508.0
2023-11-30 09:30:00,144.77,146.93,144.54,146.93,2838822.0,144.77,146.93,144.54,146.93,2838822.0
2023-11-30 09:35:00,146.93,146.93,145.86,145.9,1034772.0,146.93,146.93,145.86,145.9,1034772.0
2023-11-30 09:40:00,145.91,146.3,145.73,145.9,998469.0,145.91,146.3,145.73,145.9,998469.0
2023-11-30 09:45:00,145.89,146.04,145.71,146.02,583945.0,145.89,146.04,145.71,146.02,583945.0
2023-11-30 09:50:00,146.02,146.18,145.88,145.92,558768.0,146.02,146.18,145.88,145.92,558768.0
2023-11-30 09:55:00,145.9,146.12,145.67,146.04,591428.0,145.9,146.12,145.67,146.04,591428.0
2023-11-30 10:00:00,146.03,146.05,145.49,145.66,593584.0,146.03,146.05,145.49,145.66,593584.0
2023-11-30 10:05:00,145.67,146.18,145.65,145.89,594996.0,145.67,146.18,145.65,145.89,594996.0
2023-11-30 10:10:00,145.89,146.46,145.67,146.39,741211.0,145.89,146.46,145.67,146.39,741211.0
2023-11-30 10:15:00,146.39,146.53,146.25,146.42,551452.0,146.39,146.53,146.25,146.42,551452.0
2023-11-30 10:20:00,146.42,146.5,146.08,146.17,511936.0,146.42,146.5,146.08,146.17,511936.0
2023-11-30 10:25:00,146.17,146.29,145.99,146.03,277255.0,146.17,146.29,145.99,146.03,277255.0
2023-11-30 10:30:00,146.04,146.45,145.93,146.34,385193.0,146.04,146.45,145.93,146.34,385193.0
2023-11-30 10:35:00,146.34,146.42,145.52,145.58,472959.0,146.34,146.42,145.52,145.58,472959.0
2023-11-30 10:40:00,145.59,145.78,145.55,145.75,360890.0,145.59,145.78,145.55,145.75,360890.0
2023-11-30 10:45:00,145.74,145.81,145.32,145.36,474472.0,145.74,145.81,145.32,145.36,474472.0
2023-11-30 10:50:00,145.35,145.76,145.28,145.68,485488.0,145.35,145.76,145.28,145.68,485488.0
2023-11-30 10:55:00,145.69,145.97,145.42,145.94,428021.0,145.69,145.97,145.42,145.94,428021.0
2023-11-30 11:00:00,145.95,146.05,145.79,145.87,349078.0,145.95,146.05,145.79,145.87,349078.0
2023-11-30 11:05:00,145.86,145.9,145.56,145.6,242400.0,145.86,145.9,145.56,145.6,242400.0
2023-11-30 11:10:00,145.6,145.66,145.43,145.64,354204.0,145.6,145.66,145.43,145.64,354204.0
2023-11-30 11:15:00,145.64,145.71,145.38,145.44,289452.0,145.64,145.71,145.38,145.44,289452.0
2023-11-30 11:20:00,145.44,145.51,145.16,145.35,541144.0,145.44,145.51,145.16,145.35,541144.0
2023-11-30 11:25:00,145.35,145.49,145.21,145.35,326164.0,145.35,145.49,145.21,145.35,326164.0
2023-11-30 11:30:00,145.34,145.43,144.95,145.0,371293.0,145.34,145.43,144.95,145.0,371293.0
2023-11-30 11:35:00,145.01,145.21,144.91,144.91,281585.0,145.01,145.21,144.91,144.91,281585.0
2023-11-30 11:40:00,144.92,144.99,144.8,144.81,238004.0,144.92,144.99,144.8,144.81,238004.0
2023-11-30 11:45:00,144.83,145.01,144.79,144.97,331871.0,144.83,145.01,144.79,144.97,331871.0
2023-11-30 11:50:00,144.95,145.1,144.94,145.02,306993.0,144.95,145.1,144.94,145.02,306993.0
2023-11-30 11:55:00,145.03,145.03,144.82,144.86,240196.0,145.03,145.03,144.82,144.86,240196.0
2023-11-30 12:00:00,144.86,145.18,144.82,145.14,299707.0,144.86,145.18,144.82,145.14,299707.0
2023-11-30 12:05:00,145.15,145.21,145.02,145.12,208292.0,145.15,145.21,145.02,145.12,208292.0
2023-11-30 12:10:00,145.12,145.17,145.06,145.1,126450.0,145.12,145.17,145.06,145.1,126450.0
2023-11-30 12:15:00,145.1,145.23,145.05,145.13,188291.0,145.1,145.23,145.05,145.13,188291.0
2023-11-30 12:20:00,145.13,145.16,144.94,144.97,216451.0,145.13,145.16,144.94,144.97,216451.0
2023-11-30 12:25:00,144.97,145.06,144.91,144.95,162734.0,144.97,145.06,144.91,144.95,162734.0
2023-11-30 12:30:00,144.95,145.14,144.95,145.1,215120.0,144.95,145.14,144.95,145.1,215120.0
2023-11-30 12:35:00,145.09,145.17,145.04,145.1,103761.0,145.09,145.17,145.04,145.1,103761.0
2023-11-30 12:40:00,145.1,145.23,144.6,145.05,1061943.0,145.1,145.23,144.6,145.05,1061943.0
2023-11-30 12:45:00,145.06,145.38,145.05,145.36,375980.0,145.06,145.38,145.05,145.36,375980.0
2023-11-30 12:50:00,145.36,145.46,145.31,145.38,276049.0,145.36,145.46,145.31,145.38,276049.0
2023-11-30 12:55:00,145.38,145.41,145.29,145.37,172853.0,145.38,145.41,145.29,145.37,172853.0
2023-11-30 13:00:00,145.37,145.4,145.27,145.28,152268.0,145.37,145.4,145.27,145.28,152268.0
2023-11-30 13:05:00,145.28,145.29,145.0,145.02,310893.0,145.28,145.29,145.0,145.02,310893.0
2023-11-30 13:10:00,145.0,145.03,144.82,144.88,201972.0,145.0,145.03,144.82,144.88,201972.0
2023-11-30 13:15:00,144.88,145.0,144.8,144.91,221351.0,144.88,145.0,144.8,144.91,221351.0
2023-11-30 13:20:00,144.91,145.06,144.87,144.9,160218.0,144.91,145.06,144.87,144.9,160218.0
2023-11-30 13:25:00,144.9,144.96,144.7,144.71,224522.0,144.9,144.96,144.7,144.71,224522.0
2023-11-30 13:30:00,144.71,144.86,144.67,144.81,263379.0,144.71,144.86,144.67,144.81,263379.0
2023-11-30 13:35:00,144.82,144.86,144.69,144.7,177266.0,144.82,144.86,144.69,144.7,177266.0
2023-11-30 13:40:00,144.7,144.78,144.62,144.64,190819.0,144.7,144.78,144.62,144.64,190819.0
2023-11-30 13:45:00,144.64,144.66,144.44,144.46,239332.0,144.64,144.66,144.44,144.46,239332.0
2023-11-30 13:50:00,144.45,144.49,144.35,144.44,286218.0,144.45,144.49,144.35,144.44,286218.0
2023-11-30 13:55:00,144.44,144.46,144.33,144.37,289879.0,144.44,144.46,144.33,144.37,289879.0
2023-11-30 14:00:00,144.36,144.57,144.35,144.5,304814.0,144.36,144.57,144.35,144.5,304814.0
2023-11-30 14:05:00,144.49,144.57,144.43,144.54,195399.0,144.49,144.57,144.43,144.54,195399.0
2023-11-30 14:10:00,144.55,144.76,144.53,144.75,241157.0,144.55,144.76,144.53,144.75,241157.0
2023-11-30 14:15:00,144.76,144.83,144.64,144.69,220254.0,144.76,144.83,144.64,144.69,220254.0
2023-11-30 14:20:00,144.69,144.87,144.68,144.86,188726.0,144.69,144.87,144.68,144.86,188726.0
2023-11-30 14:25:00,144.86,144.88,144.72,144.73,193199.0,144.86,144.88,144.72,144.73,193199.0
2023-11-30 14:30:00,144.72,144.85,144.67,144.84,169874.0,144.72,144.85,144.67,144.84,169874.0
2023-11-30 14:35:00,144.84,144.89,144.81,144.88,183940.0,144.84,144.89,144.81,144.88,183940.0
2023-11-30 14:40:00,144.88,144.97,144.84,144.95,184551.0,144.88,144.97,144.84,144.95,184551.0
2023-11-30 14:45:00,144.95,145.07,144.93,145.06,262746.0,144.95,145.07,144.93,145.06,262746.0
2023-11-30 14:50:00,145.06,145.16,144.97,145.15,217726.0,145.06,145.16,144.97,145.15,217726.0
2023-11-30 14:55:00,145.15,145.18,145.04,145.09,156661.0,145.15,145.18,145.04,145.09,156661.0
2023-11-30 15:00:00,145.09,145.1,144.97,145.01,161551.0,145.09,145.1,144.97,145.01,161551.0
2023-11-30 15:05:00,145.0,145.01,144.84,144.86,249909.0,145.0,145.01,144.84,144.86,249909.0
2023-11-30 15:10:00,144.87,144.96,144.79,144.95,197877.0,144.87,144.96,144.79,144.95,197877.0
2023-11-30 15:15:00,144.94,144.97,144.83,144.93,195802.0,144.94,144.97,144.83,144.93,195802.0
2023-11-30 15:20:00,144.93,144.94,144.72,144.76,186823.0,144.93,144.94,144.72,144.76,186823.0
2023-11-30 15:25:00,144.75,144.81,144.56,144.77,244229.0,144.75,144.81,144.56,144.77,244229.0
2023-11-30 15:30:00,144.77,144.97,144.76,144.91,215214.0,144.77,144.97,144.76,144.91,215214.0
2023-11-30 15:35:00,144.9,144.97,144.89,144.95,206347.0,144.9,144.97,144.89,144.95,206347.0
2023-11-30 15:40:00,144.95,145.14,144.92,145.14,415070.0,144.95,145.14,144.92,145.14,415070.0
2023-11-30 15:45:00,145.13,145.18,145.02,145.05,444698.0,145.13,145.18,145.02,145.05,444698.0
2023-11-30 15:50:00,145.05,146.8,145.05,146.18,3911342.0,145.05,146.8,145.05,146.18,3911342.0
2023-11-30 15:55:00,146.18,146.25,145.8,146.1,2420658.0,146.18,146.25,145.8,146.1,2420658.0
2023-12-01 09:30:00,146.0,146.63,145.77,145.94,1253509.0,146.0,146.63,145.77,145.94,1253509.0
2023-12-01 09:35:00,145.92,146.23,145.55,146.08,705482.0,145.92,146.23,145.55,146.08,705482.0
2023-12-01 09:40:00,146.1,146.89,146.01,146.72,807065.0,146.1,146.89,146.01,146.72,807065.0
2023-12-01 09:45:00,146.72,146.9,146.55,146.56,539106.0,146.72,146.9,146.55,146.56,539106.0
2023-12-01 09:50:00,146.56,146.84,146.31,146.54,523075.0,146.56,146.84,146.31,146.54,523075.0
2023-12-01 09:55:00,146.56,146.59,146.2,146.28,351385.0,146.56,146.59,146.2,146.28,351385.0
2023-12-01 10:00:00,146.3,146.82,146.12,146.69,651174.0,146.3,146.82,146.12,146.69,651174.0
2023-12-01 10:05:00,146.69,146.76,146.36,146.65,344378.0,146.69,146.76,146.36,146.65,344378.0
2023-12-01 10:10:00,146.65,146.87,146.47,146.54,474047.0,146.65,146.87,146.47,146.54,474047.0
2023-12-01 10:15:00,146.52,146.65,146.25,146.55,451346.0,146.52,146.65,146.25,146.55,451346.0
2023-12-01 10:20:00,146.55,146.65,146.33,146.34,315792.0,146.55,146.65,146.33,146.34,315792.0
2023-12-01 10:25:00,146.33,146.37,145.99,146.14,399473.0,146.33,146.37,145.99,146.14,399473.0
2023-12-01 10:30:00,146.12,146.26,145.93,146.24,365081.0,146.12,146.26,145.93,146.24,365081.0
2023-12-01 10:35:00,146.24,146.34,146.11,146.2,304996.0,146.24,146.34,146.11,146.2,304996.0
2023-12-01 10:40:00,146.2,146.3,146.04,146.21,250555.0,146.2,146.3,146.04,146.21,250555.0
2023-12-01 10:45:00,146.2,146.29,146.08,146.21,160628.0,146.2,146.29,146.08,146.21,160628.0
2023-12-01 10:50:00,146.21,146.21,145.93,146.06,272558.0,146.21,146.21,145.93,146.06,272558.0
2023-12-01 10:55:00,146.06,146.19,146.01,146.09,220024.0,146.06,146.19,146.01,146.09,220024.0
2023-12-01 11:00:00,146.09,146.45,145.7,146.19,618213.0,146.09,146.45,145.7,146.19,618213.0
2023-12-01 11:05:00,146.18,146.32,145.91,146.26,242539.0,146.18,146.32,145.91,146.26,242539.0
2023-12-01 11:10:00,146.24,146.7,146.24,146.68,580838.0,146.24,146.7,146.24,146.68,580838.0
2023-12-01 11:15:00,146.65,146.67,146.32,146.49,338100.0,146.65,146.67,146.32,146.49,338100.0
2023-12-01 11:20:00,146.48,146.51,146.25,146.38,193916.0,146.48,146.51,146.25,146.38,193916.0
2023-12-01 11:25:00,146.39,146.67,146.38,146.61,242774.0,146.39,146.67,146.38,146.61,242774.0
2023-12-01 11:30:00,146.61,146.65,146.33,146.55,347505.0,146.61,146.65,146.33,146.55,347505.0
2023-12-01 11:35:00,146.56,146.59,146.27,146.44,240462.0,146.56,146.59,146.27,146.44,240462.0
2023-12-01 11:40:00,146.4,146.87,146.36,146.71,620312.0,146.4,146.87,146.36,146.71,620312.0
2023-12-01 11:45:00,146.69,146.72,146.23,146.4,293050.0,146.69,146.72,146.23,146.4,293050.0
2023-12-01 11:50:00,146.39,146.81,146.32,146.68,438539.0,146.39,146.81,146.32,146.68,438539.0
2023-12-01 11:55:00,146.7,146.71,146.49,146.53,204657.0,146.7,146.71,146.49,146.53,204657.0
2023-12-01 12:00:00,146.53,146.61,146.45,146.55,193200.0,146.53,146.61,146.45,146.55,193200.0
2023-12-01 12:05:00,146.53,146.75,146.43,146.48,243998.0,146.53,146.75,146.43,146.48,243998.0
2023-12-01 12:10:00,146.49,146.64,146.42,146.63,244165.0,146.49,146.64,146.42,146.63,244165.0
2023-12-01 12:15:00,146.63,146.7,146.5,146.56,195709.0,146.63,146.7,146.5,146.56,195709.0
2023-12-01 12:20:00,146.56,146.73,146.5,146.64,243370.0,146.56,146.73,146.5,146.64,243370.0
2023-12-01 12:25:00,146.64,146.83,146.63,146.79,257067.0,146.64,146.83,146.63,146.79,257067.0
2023-12-01 12:30:00,146.79,146.9,146.7,146.76,252349.0,146.79,146.9,146.7,146.76,252349.0
2023-12-01 12:35:00,146.76,146.97,146.67,146.92,227940.0,146.76,146.97,146.67,146.92,227940.0
2023-12-01 12:40:00,146.93,147.04,146.83,146.85,398329.0,146.93,147.04,146.83,146.85,398329.0
2023-12-01 12:45:00,146.86,147.04,146.81,146.99,294475.0,146.86,147.04,146.81,146.99,294475.0
2023-12-01 12:50:00,146.99,147.1,146.89,147.03,246850.0,146.99,147.1,146.89,147.03,246850.0
2023-12-01 12:55:00,147.03,147.1,146.87,146.88,226597.0,147.03,147.1,146.87,146.88,226597.0
2023-12-01 13:00:00,146.88,146.97,146.83,146.87,208140.0,146.88,146.97,146.83,146.87,208140.0
2023-12-01 13:05:00,146.88,147.0,146.77,146.93,248888.0,146.88,147.0,146.77,146.93,248888.0
2023-12-01 13:10:00,146.93,147.0,146.7,146.79,176857.0,146.93,147.0,146.7,146.79,176857.0
2023-12-01 13:15:00,146.78,146.8,146.62,146.7,193576.0,146.78,146.8,146.62,146.7,193576.0
2023-12-01 13:20:00,146.69,146.76,146.62,146.75,172495.0,146.69,146.76,146.62,146.75,172495.0
2023-12-01 13:25:00,146.75,146.77,146.56,146.57,209688.0,146.75,146.77,146.56,146.57,209688.0
2023-12-01 13:30:00,146.57,146.67,146.48,146.6,378999.0,146.57,146.67,146.48,146.6,378999.0
2023-12-01 13:35:00,146.6,146.71,146.31,146.33,216915.0,146.6,146.71,146.31,146.33,216915.0
2023-12-01 13:40:00,146.32,146.59,146.23,146.57,202205.0,146.32,146.59,146.23,146.57,202205.0
2023-12-01 13:45:00,146.57,146.57,146.4,146.52,156384.0,146.57,146.57,146.4,146.52,156384.0
2023-12-01 13:50:00,146.53,146.68,146.51,146.62,192302.0,146.53,146.68,146.51,146.62,192302.0
2023-12-01 13:55:00,146.62,146.69,146.58,146.59,159370.0,146.62,146.69,146.58,146.59,159370.0
2023-12-01 14:00:00,146.61,146.68,146.54,146.65,191526.0,146.61,146.68,146.54,146.65,191526.0
2023-12-01 14:05:00,146.66,146.72,146.52,146.67,251030.0,146.66,146.72,146.52,146.67,251030.0
2023-12-01 14:10:00,146.67,146.87,146.65,146.85,282368.0,146.67,146.87,146.65,146.85,282368.0
2023-12-01 14:15:00,146.85,146.87,146.69,146.7,162705.0,146.85,146.87,146.69,146.7,162705.0
2023-12-01 14:20:00,146.7,146.93,146.69,146.88,198379.0,146.7,146.93,146.69,146.88,198379.0
2023-12-01 14:25:00,146.89,146.9,146.73,146.86,139828.0,146.89,146.9,146.73,146.86,139828.0
2023-12-01 14:30:00,146.87,146.98,146.83,146.9,170115.0,146.87,146.98,146.83,146.9,170115.0
2023-12-01 14:35:00,146.9,147.05,146.82,146.99,271271.0,146.9,147.05,146.82,146.99,271271.0
2023-12-01 14:40:00,146.98,147.08,146.95,147.04,227539.0,146.98,147.08,146.95,147.04,227539.0
2023-12-01 14:45:00,147.04,147.06,146.94,147.0,250190.0,147.04,147.06,146.94,147.0,250190.0
2023-12-01 14:50:00,146.99,147.08,146.93,147.05,143212.0,146.99,147.08,146.93,147.05,143212.0
2023-12-01 14:55:00,147.04,147.2,147.04,147.18,316369.0,147.04,147.2,147.04,147.18,316369.0
2023-12-01 15:00:00,147.18,147.25,147.06,147.1,262008.0,147.18,147.25,147.06,147.1,262008.0
2023-12-01 15:05:00,147.09,147.12,146.87,147.02,315683.0,147.09,147.12,146.87,147.02,315683.0
2023-12-01 15:10:00,147.03,147.15,146.99,147.0,195389.0,147.03,147.15,146.99,147.0,195389.0
2023-12-01 15:15:00,147.0,147.05,146.93,147.03,192997.0,147.0,147.05,146.93,147.03,192997.0
2023-12-01 15:20:00,147.03,147.06,146.93,146.99,204293.0,147.03,147.06,146.93,146.99,204293.0
2023-12-01 15:25:00,146.99,147.04,146.93,147.0,166851.0,146.99,147.04,146.93,147.0,166851.0
2023-12-01 15:30:00,147.0,147.07,146.9,146.99,291436.0,147.0,147.07,146.9,146.99,291436.0
2023-12-01 15:35:00,146.99,147.03,146.86,146.89,260533.0,146.99,147.03,146.86,146.89,260533.0
2023-12-01 15:40:00,146.9,146.94,146.81,146.84,289755.0,146.9,146.94,146.81,146.84,289755.0
2023-12-01 15:45:00,146.83,146.97,146.73,146.94,517253.0,146.83,146.97,146.73,146.94,517253.0
2023-12-01 15:50:00,146.94,147.06,146.68,146.69,638115.0,146.94,147.06,146.68,146.69,638115.0
2023-12-01 15:55:00,146.69,147.05,146.69,146.99,1654428.0,146.69,147.05,146.69,146.99,1654428.0
2023-12-04 09:30:00,145.25,145.38,144.47,145.0,1928876.0,145.25,145.38,144.47,145.0,1928876.0
2023-12-04 09:35:00,145.0,145.09,144.14,144.55,1157748.0,145.0,145.09,144.14,144.55,1157748.0
2023-12-04 09:40:00,144.56,144.92,144.12,144.13,891963.0,144.56,144.92,144.12,144.13,891963.0
2023-12-04 09:45:00,144.12,144.31,143.7,143.82,1115500.0,144.12,144.31,143.7,143.82,1115500.0
2023-12-04 09:50:00,143.81,144.58,143.53,144.56,984804.0,143.81,144.58,143.53,144.56,984804.0
2023-12-04 09:55:00,144.56,144.8,144.36,144.43,682826.0,144.56,144.8,144.36,144.43,682826.0
2023-12-04 10:00:00,144.44,144.74,144.21,144.72,578724.0,144.44,144.74,144.21,144.72,578724.0
2023-12-04 10:05:00,144.73,144.88,144.42,144.47,618258.0,144.73,144.88,144.42,144.47,618258.0
2023-12-04 10:10:00,144.48,144.64,144.31,144.34,408347.0,144.48,144.64,144.31,144.34,408347.0
2023-12-04 10:15:00,144.37,144.45,144.04,144.07,438489.0,144.37,144.45,144.04,144.07,438489.0
2023-12-04 10:20:00,144.07,144.2,143.48,143.57,723843.0,144.07,144.2,143.48,143.57,723843.0
2023-12-04 10:25:00,143.58,143.63,143.05,143.16,851799.0,143.58,143.63,143.05,143.16,851799.0
2023-12-04 10:30:00,143.15,143.36,142.81,143.06,971975.0,143.15,143.36,142.81,143.06,971975.0
2023-12-04 10:35:00,143.06,143.39,142.98,143.17,489498.0,143.06,143.39,142.98,143.17,489498.0
2023-12-04 10:40:00,143.16,143.44,143.13,143.34,402612.0,143.16,143.44,143.13,143.34,402612.0
2023-12-04 10:45:00,143.34,143.35,143.19,143.24,473762.0,143.34,143.35,143.19,143.24,473762.0
2023-12-04 10:50:00,143.23,143.4,143.1,143.24,341477.0,143.23,143.4,143.1,143.24,341477.0
2023-12-04 10:55:00,143.24,143.48,143.1,143.43,434436.0,143.24,143.48,143.1,143.43,434436.0
2023-12-04 11:00:00,143.43,143.65,143.37,143.65,376425.0,143.43,143.65,143.37,143.65,376425.0
2023-12-04 11:05:00,143.64,143.77,143.52,143.6,283991.0,143.64,143.77,143.52,143.6,283991.0
2023-12-04 11:10:00,143.59,143.79,143.52,143.78,243800.0,143.59,143.79,143.52,143.78,243800.0
2023-12-04 11:15:00,143.78,143.83,143.59,143.62,260092.0,143.78,143.83,143.59,143.62,260092.0
2023-12-04 11:20:00,143.62,143.86,143.6,143.77,275393.0,143.62,143.86,143.6,143.77,275393.0
2023-12-04 11:25:00,143.75,144.08,143.75,144.04,351460.0,143.75,144.08,143.75,144.04,351460.0
2023-12-04 11:30:00,144.04,144.41,143.96,144.27,486930.0,144.04,144.41,143.96,144.27,486930.0
2023-12-04 11:35:00,144.27,144.34,144.15,144.31,269051.0,144.27,144.34,144.15,144.31,269051.0
2023-12-04 11:40:00,144.31,144.4,144.16,144.17,276852.0,144.31,144.4,144.16,144.17,276852.0
2023-12-04 11:45:00,144.17,144.4,144.16,144.37,245483.0,144.17,144.4,144.16,144.37,245483.0
2023-12-04 11:50:00,144.37,144.7,144.37,144.68,465985.0,144.37,144.7,144.37,144.68,465985.0
2023-12-04 11:55:00,144.67,144.97,144.66,144.89,405937.0,144.67,144.97,144.66,144.89,405937.0
2023-12-04 12:00:00,144.89,144.95,144.76,144.81,290127.0,144.89,144.95,144.76,144.81,290127.0
2023-12-04 12:05:00,144.8,144.89,144.73,144.86,197096.0,144.8,144.89,144.73,144.86,197096.0
2023-12-04 12:10:00,144.86,144.97,144.83,144.88,240290.0,144.86,144.97,144.83,144.88,240290.0
2023-12-04 12:15:00,144.88,145.09,144.85,144.96,335328.0,144.88,145.09,144.85,144.96,335328.0
2023-12-04 12:20:00,144.97,144.99,144.81,144.85,253021.0,144.97,144.99,144.81,144.85,253021.0
2023-12-04 12:25:00,144.86,145.18,144.81,145.04,266094.0,144.86,145.18,144.81,145.04,266094.0
2023-12-04 12:30:00,145.03,145.18,144.96,145.06,296922.0,145.03,145.18,144.96,145.06,296922.0
2023-12-04 12:35:00,145.06,145.1,144.95,145.08,218555.0,145.06,145.1,144.95,145.08,218555.0
2023-12-04 12:40:00,145.08,145.28,145.05,145.25,232937.0,145.08,145.28,145.05,145.25,232937.0
2023-12-04 12:45:00,145.25,145.27,145.12,145.19,184132.0,145.25,145.27,145.12,145.19,184132.0
2023-12-04 12:50:00,145.19,145.2,145.02,145.02,185206.0,145.19,145.2,145.02,145.02,185206.0
2023-12-04 12:55:00,145.03,145.2,145.01,145.19,192167.0,145.03,145.2,145.01,145.19,192167.0
2023-12-04 13:00:00,145.19,145.23,145.05,145.11,192485.0,145.19,145.23,145.05,145.11,192485.0
2023-12-04 13:05:00,145.13,145.19,144.99,145.03,176915.0,145.13,145.19,144.99,145.03,176915.0
2023-12-04 13:10:00,145.04,145.1,144.74,144.75,418513.0,145.04,145.1,144.74,144.75,418513.0
2023-12-04 13:15:00,144.75,144.91,144.74,144.77,227691.0,144.75,144.91,144.74,144.77,227691.0
2023-12-04 13:20:00,144.78,144.81,144.65,144.69,189576.0,144.78,144.81,144.65,144.69,189576.0
2023-12-04 13:25:00,144.69,144.7,144.45,144.47,279432.0,144.69,144.7,144.45,144.47,279432.0
2023-12-04 13:30:00,144.47,144.71,144.45,144.56,224997.0,144.47,144.71,144.45,144.56,224997.0
2023-12-04 13:35:00,144.57,144.77,144.57,144.67,181579.0,144.57,144.77,144.57,144.67,181579.0
2023-12-04 13:40:00,144.68,144.72,144.59,144.69,164620.0,144.68,144.72,144.59,144.69,164620.0
2023-12-04 13:45:00,144.69,144.75,144.63,144.63,146810.0,144.69,144.75,144.63,144.63,146810.0
2023-12-04 13:50:00,144.63,144.79,144.61,144.72,175833.0,144.63,144.79,144.61,144.72,175833.0
2023-12-04 13:55:00,144.71,144.73,144.55,144.61,201588.0,144.71,144.73,144.55,144.61,201588.0
2023-12-04 14:00:00,144.61,144.63,144.22,144.22,336235.0,144.61,144.63,144.22,144.22,336235.0
2023-12-04 14:05:00,144.23,144.36,144.16,144.27,286700.0,144.23,144.36,144.16,144.27,286700.0
2023-12-04 14:10:00,144.25,144.6,144.23,144.59,262505.0,144.25,144.6,144.23,144.59,262505.0
2023-12-04 14:15:00,144.58,144.68,144.56,144.64,250474.0,144.58,144.68,144.56,144.64,250474.0
2023-12-04 14:20:00,144.64,144.73,144.54,144.58,245736.0,144.64,144.73,144.54,144.58,245736.0
2023-12-04 14:25:00,144.59,144.67,144.45,144.53,211365.0,144.59,144.67,144.45,144.53,211365.0
2023-12-04 14:30:00,144.52,144.61,144.36,144.47,214330.0,144.52,144.61,144.36,144.47,214330.0
2023-12-04 14:35:00,144.47,144.62,144.45,144.45,216293.0,144.47,144.62,144.45,144.45,216293.0
2023-12-04 14:40:00,144.46,144.47,144.32,144.38,201509.0,144.46,144.47,144.32,144.38,201509.0
2023-12-04 14:45:00,144.38,144.43,144.2,144.35,307960.0,144.38,144.43,144.2,144.35,307960.0
2023-12-04 14:50:00,144.35,144.41,144.26,144.28,145717.0,144.35,144.41,144.26,144.28,145717.0
2023-12-04 14:55:00,144.29,144.44,144.24,144.26,207117.0,144.29,144.44,144.24,144.26,207117.0
2023-12-04 15:00:00,144.26,144.36,144.15,144.23,267988.0,144.26,144.36,144.15,144.23,267988.0
2023-12-04 15:05:00,144.22,144.26,144.08,144.08,291886.0,144.22,144.26,144.08,144.08,291886.0
2023-12-04 15:10:00,144.08,144.14,143.98,144.04,353650.0,144.08,144.14,143.98,144.04,353650.0
2023-12-04 15:15:00,144.05,144.23,144.0,144.23,349098.0,144.05,144.23,144.0,144.23,349098.0
2023-12-04 15:20:00,144.23,144.34,144.17,144.34,286939.0,144.23,144.34,144.17,144.34,286939.0
2023-12-04 15:25:00,144.34,144.52,144.26,144.48,291194.0,144.34,144.52,144.26,144.48,291194.0
2023-12-04 15:30:00,144.49,144.94,144.48,144.93,514293.0,144.49,144.94,144.48,144.93,514293.0
2023-12-04 15:35:00,144.92,144.94,144.78,144.87,399898.0,144.92,144.94,144.78,144.87,399898.0
2023-12-04 15:40:00,144.86,144.94,144.76,144.88,461317.0,144.86,144.94,144.76,144.88,461317.0
2023-12-04 15:45:00,144.87,144.97,144.77,144.88,478876.0,144.87,144.97,144.77,144.88,478876.0
2023-12-04 15:50:00,144.88,145.13,144.67,144.7,920271.0,144.88,145.13,144.67,144.7,920271.0
2023-12-04 15:55:00,144.7,144.91,144.67,144.88,1221833.0,144.7,144.91,144.67,144.88,1221833.0
2023-12-05 09:30:00,143.54,143.83,143.13,143.35,1538948.0,143.54,143.83,143.13,143.35,1538948.0
2023-12-05 09:35:00,143.35,145.06,143.31,144.86,1191731.0,143.35,145.06,143.31,144.86,1191731.0
2023-12-05 09:40:00,144.87,145.99,144.56,145.88,990742.0,144.87,145.99,144.56,145.88,990742.0
2023-12-05 09:45:00,145.88,145.96,145.26,145.82,709129.0,145.88,145.96,145.26,145.82,709129.0
2023-12-05 09:50:00,145.84,146.01,145.53,145.69,559895.0,145.84,146.01,145.53,145.69,559895.0
2023-12-05 09:55:00,145.68,145.99,145.65,145.82,454026.0,145.68,145.99,145.65,145.82,454026.0
2023-12-05 10:00:00,145.8,146.58,145.7,146.52,1165055.0,145.8,146.58,145.7,146.52,1165055.0
2023-12-05 10:05:00,146.53,147.0,146.34,146.95,751975.0,146.53,147.0,146.34,146.95,751975.0
2023-12-05 10:10:00,146.93,147.43,146.84,147.41,1238260.0,146.93,147.43,146.84,147.41,1238260.0
2023-12-05 10:15:00,147.41,147.7,147.34,147.68,1046387.0,147.41,147.7,147.34,147.68,1046387.0
2023-12-05 10:20:00,147.66,147.89,147.36,147.51,902031.0,147.66,147.89,147.36,147.51,902031.0
2023-12-05 10:25:00,147.5,147.52,147.02,147.27,851098.0,147.5,147.52,147.02,147.27,851098.0
2023-12-05 10:30:00,147.27,147.8,147.15,147.72,635737.0,147.27,147.8,147.15,147.72,635737.0
2023-12-05 10:35:00,147.72,148.31,147.68,148.3,1074422.0,147.72,148.31,147.68,148.3,1074422.0
2023-12-05 10:40:00,148.31,148.57,148.25,148.33,1165259.0,148.31,148.57,148.25,148.33,1165259.0
2023-12-05 10:45:00,148.32,148.49,147.8,148.06,658257.0,148.32,148.49,147.8,148.06,658257.0
2023-12-05 10:50:00,148.07,148.12,147.52,147.59,595038.0,148.07,148.12,147.52,147.59,595038.0
2023-12-05 10:55:00,147.59,147.75,147.36,147.41,523761.0,147.59,147.75,147.36,147.41,523761.0
2023-12-05 11:00:00,147.41,147.69,147.39,147.54,499095.0,147.41,147.69,147.39,147.54,499095.0
2023-12-05 11:05:00,147.54,147.89,147.53,147.75,415843.0,147.54,147.89,147.53,147.75,415843.0
2023-12-05 11:10:00,147.75,147.78,147.27,147.3,462859.0,147.75,147.78,147.27,147.3,462859.0
2023-12-05 11:15:00,147.3,147.32,146.61,146.68,567908.0,147.3,147.32,146.61,146.68,567908.0
2023-12-05 11:20:00,146.68,146.82,146.53,146.58,500115.0,146.68,146.82,146.53,146.58,500115.0
2023-12-05 11:25:00,146.57,146.83,146.32,146.35,442045.0,146.57,146.83,146.32,146.35,442045.0
2023-12-05 11:30:00,146.35,146.73,146.31,146.58,378117.0,146.35,146.73,146.31,146.58,378117.0
2023-12-05 11:35:00,146.59,146.73,146.43,146.53,258053.0,146.59,146.73,146.43,146.53,258053.0
2023-12-05 11:40:00,146.54,146.75,146.43,146.6,222516.0,146.54,146.75,146.43,146.6,222516.0
2023-12-05 11:45:00,146.61,146.79,146.54,146.6,207006.0,146.61,146.79,146.54,146.6,207006.0
2023-12-05 11:50:00,146.59,146.59,145.79,145.84,498424.0,146.59,146.59,145.79,145.84,498424.0
2023-12-05 11:55:00,145.83,146.19,145.83,146.18,320770.0,145.83,146.19,145.83,146.18,320770.0
2023-12-05 12:00:00,146.19,146.35,146.06,146.29,401966.0,146.19,146.35,146.06,146.29,401966.0
2023-12-05 12:05:00,146.29,146.34,146.17,146.32,246217.0,146.29,146.34,146.17,146.32,246217.0
2023-12-05 12:10:00,146.33,146.37,146.15,146.17,186560.0,146.33,146.37,146.15,146.17,186560.0
2023-12-05 12:15:00,146.18,146.31,146.1,146.12,224116.0,146.18,146.31,146.1,146.12,224116.0
2023-12-05 12:20:00,146.11,146.25,145.98,145.98,201440.0,146.11,146.25,145.98,145.98,201440.0
2023-12-05 12:25:00,145.97,146.22,145.93,146.15,289731.0,145.97,146.22,145.93,146.15,289731.0
2023-12-05 12:30:00,146.15,146.23,146.01,146.07,267906.0,146.15,146.23,146.01,146.07,267906.0
2023-12-05 12:35:00,146.09,146.24,145.98,146.05,216741.0,146.09,146.24,145.98,146.05,216741.0
2023-12-05 12:40:00,146.05,146.16,145.84,145.87,284465.0,146.05,146.16,145.84,145.87,284465.0
2023-12-05 12:45:00,145.87,146.08,145.68,146.04,283243.0,145.87,146.08,145.68,146.04,283243.0
2023-12-05 12:50:00,146.06,146.14,145.91,145.95,176152.0,146.06,146.14,145.91,145.95,176152.0
2023-12-05 12:55:00,145.96,146.21,145.9,146.18,240426.0,145.96,146.21,145.9,146.18,240426.0
2023-12-05 13:00:00,146.17,146.28,146.05,146.22,212075.0,146.17,146.28,146.05,146.22,212075.0
2023-12-05 13:05:00,146.22,146.43,146.15,146.34,359776.0,146.22,146.43,146.15,146.34,359776.0
2023-12-05 13:10:00,146.35,146.42,146.21,146.34,193726.0,146.35,146.42,146.21,146.34,193726.0
2023-12-05 13:15:00,146.35,146.39,146.16,146.36,174669.0,146.35,146.39,146.16,146.36,174669.0
2023-12-05 13:20:00,146.36,146.6,146.35,146.58,242087.0,146.36,146.6,146.35,146.58,242087.0
2023-12-05 13:25:00,146.59,146.62,146.46,146.53,208741.0,146.59,146.62,146.46,146.53,208741.0
2023-12-05 13:30:00,146.53,146.8,146.38,146.8,373819.0,146.53,146.8,146.38,146.8,373819.0
2023-12-05 13:35:00,146.8,146.84,146.49,146.7,253817.0,146.8,146.84,146.49,146.7,253817.0
2023-12-05 13:40:00,146.7,146.87,146.61,146.82,243235.0,146.7,146.87,146.61,146.82,243235.0
2023-12-05 13:45:00,146.81,146.83,146.52,146.61,179652.0,146.81,146.83,146.52,146.61,179652.0
2023-12-05 13:50:00,146.61,146.79,146.55,146.78,130436.0,146.61,146.79,146.55,146.78,130436.0
2023-12-05 13:55:00,146.77,146.85,146.69,146.84,170349.0,146.77,146.85,146.69,146.84,170349.0
2023-12-05 14:00:00,146.84,146.88,146.75,146.84,172451.0,146.84,146.88,146.75,146.84,172451.0
2023-12-05 14:05:00,146.85,146.88,146.62,146.86,256128.0,146.85,146.88,146.62,146.86,256128.0
2023-12-05 14:10:00,146.88,147.02,146.85,146.96,261510.0,146.88,147.02,146.85,146.96,261510.0
2023-12-05 14:15:00,146.97,147.1,146.96,147.06,219507.0,146.97,147.1,146.96,147.06,219507.0
2023-12-05 14:20:00,147.06,147.09,146.97,147.0,221569.0,147.06,147.09,146.97,147.0,221569.0
2023-12-05 14:25:00,146.99,147.07,146.93,147.05,160779.0,146.99,147.07,146.93,147.05,160779.0
2023-12-05 14:30:00,147.05,147.08,146.91,146.92,200455.0,147.05,147.08,146.91,146.92,200455.0
2023-12-05 14:35:00,146.92,146.98,146.81,146.86,262147.0,146.92,146.98,146.81,146.86,262147.0
2023-12-05 14:40:00,146.85,146.9,146.66,146.68,297204.0,146.85,146.9,146.66,146.68,297204.0
2023-12-05 14:45:00,146.68,146.87,146.64,146.86,204033.0,146.68,146.87,146.64,146.86,204033.0
2023-12-05 14:50:00,146.86,146.99,146.83,146.94,176139.0,146.86,146.99,146.83,146.94,176139.0
2023-12-05 14:55:00,146.95,147.14,146.94,147.11,214664.0,146.95,147.14,146.94,147.11,214664.0
2023-12-05 15:00:00,147.12,147.18,147.0,147.15,303472.0,147.12,147.18,147.0,147.15,303472.0
2023-12-05 15:05:00,147.15,147.23,147.06,147.13,214440.0,147.15,147.23,147.06,147.13,214440.0
2023-12-05 15:10:00,147.13,147.24,147.08,147.19,251495.0,147.13,147.24,147.08,147.19,251495.0
2023-12-05 15:15:00,147.19,147.23,147.06,147.11,206170.0,147.19,147.23,147.06,147.11,206170.0
2023-12-05 15:20:00,147.11,147.23,147.05,147.21,259825.0,147.11,147.23,147.05,147.21,259825.0
2023-12-05 15:25:00,147.21,147.24,147.01,147.04,218689.0,147.21,147.24,147.01,147.04,218689.0
2023-12-05 15:30:00,147.05,147.13,147.0,147.11,275279.0,147.05,147.13,147.0,147.11,275279.0
2023-12-05 15:35:00,147.11,147.12,146.88,146.88,329563.0,147.11,147.12,146.88,146.88,329563.0
2023-12-05 15:40:00,146.89,146.97,146.78,146.82,374075.0,146.89,146.97,146.78,146.82,374075.0
2023-12-05 15:45:00,146.81,146.99,146.69,146.9,444993.0,146.81,146.99,146.69,146.9,444993.0
2023-12-05 15:50:00,146.9,146.98,146.68,146.82,468756.0,146.9,146.98,146.68,146.82,468756.0
2023-12-05 15:55:00,146.82,146.97,146.77,146.93,1453681.0,146.82,146.97,146.77,146.93,1453681.0
2023-12-06 09:30:00,147.58,147.85,146.38,146.43,1831721.0,147.58,147.85,146.38,146.43,1831721.0
2023-12-06 09:35:00,146.44,146.75,146.11,146.28,907106.0,146.44,146.75,146.11,146.28,907106.0
2023-12-06 09:40:00,146.28,146.65,145.95,146.31,830471.0,146.28,146.65,145.95,146.31,830471.0
2023-12-06 09:45:00,146.3,146.35,146.0,146.03,514668.0,146.3,146.35,146.0,146.03,514668.0
2023-12-06 09:50:00,146.03,146.57,146.02,146.18,500350.0,146.03,146.57,146.02,146.18,500350.0
2023-12-06 09:55:00,146.19,146.2,145.84,145.86,633099.0,146.19,146.2,145.84,145.86,633099.0
2023-12-06 10:00:00,145.86,145.86,145.36,145.42,856104.0,145.86,145.86,145.36,145.42,856104.0
2023-12-06 10:05:00,145.41,146.18,145.36,146.07,678085.0,145.41,146.18,145.36,146.07,678085.0
2023-12-06 10:10:00,146.08,146.24,145.9,146.04,482246.0,146.08,146.24,145.9,146.04,482246.0
2023-12-06 10:15:00,146.05,146.23,145.81,145.96,432343.0,146.05,146.23,145.81,145.96,432343.0
2023-12-06 10:20:00,145.95,145.98,145.3,145.37,478271.0,145.95,145.98,145.3,145.37,478271.0
2023-12-06 10:25:00,145.35,145.47,145.09,145.29,483285.0,145.35,145.47,145.09,145.29,483285.0
2023-12-06 10:30:00,145.3,145.67,145.28,145.61,346325.0,145.3,145.67,145.28,145.61,346325.0
2023-12-06 10:35:00,145.62,145.85,145.59,145.63,258127.0,145.62,145.85,145.59,145.63,258127.0
2023-12-06 10:40:00,145.64,145.99,145.59,145.94,260598.0,145.64,145.99,145.59,145.94,260598.0
2023-12-06 10:45:00,145.94,146.18,145.91,145.97,371004.0,145.94,146.18,145.91,145.97,371004.0
2023-12-06 10:50:00,145.97,146.19,145.89,146.08,351032.0,145.97,146.19,145.89,146.08,351032.0
2023-12-06 10:55:00,146.07,146.11,145.91,145.96,226731.0,146.07,146.11,145.91,145.96,226731.0
2023-12-06 11:00:00,145.95,146.11,145.93,146.03,305025.0,145.95,146.11,145.93,146.03,305025.0
2023-12-06 11:05:00,146.02,146.2,145.91,146.0,278547.0,146.02,146.2,145.91,146.0,278547.0
2023-12-06 11:10:00,146.01,146.07,145.87,145.89,229384.0,146.01,146.07,145.87,145.89,229384.0
2023-12-06 11:15:00,145.89,145.9,145.71,145.74,263019.0,145.89,145.9,145.71,145.74,263019.0
2023-12-06 11:20:00,145.76,145.91,145.32,145.5,411640.0,145.76,145.91,145.32,145.5,411640.0
2023-12-06 11:25:00,145.5,145.55,145.3,145.33,272905.0,145.5,145.55,145.3,145.33,272905.0
2023-12-06 11:30:00,145.33,145.42,145.06,145.1,427540.0,145.33,145.42,145.06,145.1,427540.0
2023-12-06 11:35:00,145.09,145.33,145.09,145.15,275001.0,145.09,145.33,145.09,145.15,275001.0
2023-12-06 11:40:00,145.16,145.2,145.02,145.16,289562.0,145.16,145.2,145.02,145.16,289562.0
2023-12-06 11:45:00,145.14,145.36,145.13,145.33,239857.0,145.14,145.36,145.13,145.33,239857.0
2023-12-06 11:50:00,145.34,145.58,145.19,145.51,284057.0,145.34,145.58,145.19,145.51,284057.0
2023-12-06 11:55:00,145.52,145.69,145.49,145.67,180707.0,145.52,145.69,145.49,145.67,180707.0
2023-12-06 12:00:00,145.67,145.72,145.5,145.64,153899.0,145.67,145.72,145.5,145.64,153899.0
2023-12-06 12:05:00,145.64,145.85,145.59,145.78,224260.0,145.64,145.85,145.59,145.78,224260.0
2023-12-06 12:10:00,145.79,145.91,145.77,145.84,213511.0,145.79,145.91,145.77,145.84,213511.0
2023-12-06 12:15:00,145.83,145.84,145.68,145.75,133589.0,145.83,145.84,145.68,145.75,133589.0
2023-12-06 12:20:00,145.75,145.89,145.72,145.8,166277.0,145.75,145.89,145.72,145.8,166277.0
2023-12-06 12:25:00,145.79,145.84,145.64,145.75,210046.0,145.79,145.84,145.64,145.75,210046.0
2023-12-06 12:30:00,145.76,145.92,145.71,145.89,214754.0,145.76,145.92,145.71,145.89,214754.0
2023-12-06 12:35:00,145.89,146.06,145.88,146.03,185125.0,145.89,146.06,145.88,146.03,185125.0
2023-12-06 12:40:00,146.03,146.19,146.03,146.12,199432.0,146.03,146.19,146.03,146.12,199432.0
2023-12-06 12:45:00,146.12,146.15,145.71,145.74,292822.0,146.12,146.15,145.71,145.74,292822.0
2023-12-06 12:50:00,145.73,145.83,145.59,145.79,175803.0,145.73,145.83,145.59,145.79,175803.0
2023-12-06 12:55:00,145.78,145.78,145.49,145.52,199946.0,145.78,145.78,145.49,145.52,199946.0
2023-12-06 13:00:00,145.51,145.64,145.48,145.5,175450.0,145.51,145.64,145.48,145.5,175450.0
2023-12-06 13:05:00,145.5,145.5,145.26,145.38,274949.0,145.5,145.5,145.26,145.38,274949.0
2023-12-06 13:10:00,145.38,145.64,145.37,145.57,276046.0,145.38,145.64,145.37,145.57,276046.0
2023-12-06 13:15:00,145.57,145.63,145.45,145.61,192222.0,145.57,145.63,145.45,145.61,192222.0
2023-12-06 13:20:00,145.62,145.65,145.42,145.42,215222.0,145.62,145.65,145.42,145.42,215222.0
2023-12-06 13:25:00,145.42,145.66,145.35,145.6,168309.0,145.42,145.66,145.35,145.6,168309.0
2023-12-06 13:30:00,145.61,145.61,145.45,145.5,132181.0,145.61,145.61,145.45,145.5,132181.0
2023-12-06 13:35:00,145.5,145.57,145.44,145.5,132183.0,145.5,145.57,145.44,145.5,132183.0
2023-12-06 13:40:00,145.5,145.55,145.29,145.5,157158.0,145.5,145.55,145.29,145.5,157158.0
2023-12-06 13:45:00,145.51,145.6,145.47,145.58,149692.0,145.51,145.6,145.47,145.58,149692.0
2023-12-06 13:50:00,145.59,145.67,145.53,145.67,111639.0,145.59,145.67,145.53,145.67,111639.0
2023-12-06 13:55:00,145.66,145.75,145.61,145.67,191368.0,145.66,145.75,145.61,145.67,191368.0
2023-12-06 14:00:00,145.67,145.72,145.57,145.69,114479.0,145.67,145.72,145.57,145.69,114479.0
2023-12-06 14:05:00,145.68,145.68,145.55,145.59,113967.0,145.68,145.68,145.55,145.59,113967.0
2023-12-06 14:10:00,145.58,145.7,145.42,145.63,184039.0,145.58,145.7,145.42,145.63,184039.0
2023-12-06 14:15:00,145.62,145.84,145.59,145.68,228937.0,145.62,145.84,145.59,145.68,228937.0
2023-12-06 14:20:00,145.68,145.87,145.55,145.83,188916.0,145.68,145.87,145.55,145.83,188916.0
2023-12-06 14:25:00,145.83,145.9,145.63,145.65,206577.0,145.83,145.9,145.63,145.65,206577.0
2023-12-06 14:30:00,145.65,145.92,145.63,145.88,201870.0,145.65,145.92,145.63,145.88,201870.0
2023-12-06 14:35:00,145.87,145.91,145.79,145.84,145968.0,145.87,145.91,145.79,145.84,145968.0
2023-12-06 14:40:00,145.85,145.86,145.76,145.8,181117.0,145.85,145.86,145.76,145.8,181117.0
2023-12-06 14:45:00,145.81,145.96,145.78,145.91,232761.0,145.81,145.96,145.78,145.91,232761.0
2023-12-06 14:50:00,145.91,145.93,145.65,145.69,188099.0,145.91,145.93,145.65,145.69,188099.0
2023-12-06 14:55:00,145.69,145.76,145.6,145.65,182895.0,145.69,145.76,145.6,145.65,182895.0
2023-12-06 15:00:00,145.65,145.66,145.4,145.44,180563.0,145.65,145.66,145.4,145.44,180563.0
2023-12-06 15:05:00,145.44,145.55,145.4,145.42,246535.0,145.44,145.55,145.4,145.42,246535.0
2023-12-06 15:10:00,145.41,145.42,144.91,144.92,597033.0,145.41,145.42,144.91,144.92,597033.0
2023-12-06 15:15:00,144.92,145.04,144.86,144.99,386611.0,144.92,145.04,144.86,144.99,386611.0
2023-12-06 15:20:00,144.99,145.0,144.82,144.89,242542.0,144.99,145.0,144.82,144.89,242542.0
2023-12-06 15:25:00,144.9,144.96,144.83,144.94,249159.0,144.9,144.96,144.83,144.94,249159.0
2023-12-06 15:30:00,144.94,145.13,144.75,144.75,510522.0,144.94,145.13,144.75,144.75,510522.0
2023-12-06 15:35:00,144.75,144.79,144.51,144.62,604772.0,144.75,144.79,144.51,144.62,604772.0
2023-12-06 15:40:00,144.63,144.84,144.51,144.71,781960.0,144.63,144.84,144.51,144.71,781960.0
2023-12-06 15:45:00,144.72,144.77,144.56,144.71,411536.0,144.72,144.77,144.56,144.71,411536.0
2023-12-06 15:50:00,144.71,144.71,144.4,144.44,684896.0,144.71,144.71,144.4,144.44,684896.0
2023-12-06 15:55:00,144.46,144.56,144.28,144.52,1786254.0,144.46,144.56,144.28,144.52,1786254.0
2023-12-07 09:30:00,146.1,146.73,145.57,146.63,2006617.0,146.1,146.73,145.57,146.63,2006617.0
2023-12-07 09:35:00,146.62,146.92,146.2,146.83,1221799.0,146.62,146.92,146.2,146.83,1221799.0
2023-12-07 09:40:00,146.82,146.89,146.39,146.6,1182876.0,146.82,146.89,146.39,146.6,1182876.0
2023-12-07 09:45:00,146.61,146.64,145.92,145.94,642107.0,146.61,146.64,145.92,145.94,642107.0
2023-12-07 09:50:00,145.95,146.01,145.43,145.51,699824.0,145.95,146.01,145.43,145.51,699824.0
2023-12-07 09:55:00,145.5,145.77,145.34,145.43,525544.0,145.5,145.77,145.34,145.43,525544.0
2023-12-07 10:00:00,145.41,146.08,145.4,145.95,645808.0,145.41,146.08,145.4,145.95,645808.0
2023-12-07 10:05:00,145.94,146.42,145.87,146.07,721707.0,145.94,146.42,145.87,146.07,721707.0
2023-12-07 10:10:00,146.08,146.37,145.86,146.26,621130.0,146.08,146.37,145.86,146.26,621130.0
2023-12-07 10:15:00,146.28,146.55,146.23,146.51,513542.0,146.28,146.55,146.23,146.51,513542.0
2023-12-07 10:20:00,146.5,146.72,146.39,146.7,453476.0,146.5,146.72,146.39,146.7,453476.0
2023-12-07 10:25:00,146.72,146.86,146.42,146.85,658097.0,146.72,146.86,146.42,146.85,658097.0
2023-12-07 10:30:00,146.85,146.87,146.61,146.76,401521.0,146.85,146.87,146.61,146.76,401521.0
2023-12-07 10:35:00,146.75,147.23,146.74,147.2,1009488.0,146.75,147.23,146.74,147.2,1009488.0
2023-12-07 10:40:00,147.21,147.29,146.87,146.94,621497.0,147.21,147.29,146.87,146.94,621497.0
2023-12-07 10:45:00,146.93,147.04,146.79,146.8,280721.0,146.93,147.04,146.79,146.8,280721.0
2023-12-07 10:50:00,146.8,146.86,146.68,146.77,282556.0,146.8,146.86,146.68,146.77,282556.0
2023-12-07 10:55:00,146.76,146.86,146.68,146.83,251172.0,146.76,146.86,146.68,146.83,251172.0
2023-12-07 11:00:00,146.83,146.86,146.59,146.75,303841.0,146.83,146.86,146.59,146.75,303841.0
2023-12-07 11:05:00,146.74,146.94,146.65,146.89,214066.0,146.74,146.94,146.65,146.89,214066.0
2023-12-07 11:10:00,146.9,146.97,146.55,146.59,301223.0,146.9,146.97,146.55,146.59,301223.0
2023-12-07 11:15:00,146.57,146.61,146.25,146.43,428665.0,146.57,146.61,146.25,146.43,428665.0
2023-12-07 11:20:00,146.44,146.59,146.35,146.56,182593.0,146.44,146.59,146.35,146.56,182593.0
2023-12-07 11:25:00,146.56,146.92,146.56,146.91,455726.0,146.56,146.92,146.56,146.91,455726.0
2023-12-07 11:30:00,146.9,147.16,146.85,147.12,440026.0,146.9,147.16,146.85,147.12,440026.0
2023-12-07 11:35:00,147.13,147.19,147.01,147.1,413145.0,147.13,147.19,147.01,147.1,413145.0
2023-12-07 11:40:00,147.11,147.13,146.94,147.03,239126.0,147.11,147.13,146.94,147.03,239126.0
2023-12-07 11:45:00,147.03,147.18,147.01,147.07,256682.0,147.03,147.18,147.01,147.07,256682.0
2023-12-07 11:50:00,147.06,147.13,146.97,147.07,248130.0,147.06,147.13,146.97,147.07,248130.0
2023-12-07 11:55:00,147.06,147.1,146.95,147.07,264232.0,147.06,147.1,146.95,147.07,264232.0
2023-12-07 12:00:00,147.08,147.1,146.98,147.09,262619.0,147.08,147.1,146.98,147.09,262619.0
2023-12-07 12:05:00,147.08,147.08,146.97,147.07,204148.0,147.08,147.08,146.97,147.07,204148.0
2023-12-07 12:10:00,147.06,147.08,146.89,146.95,179063.0,147.06,147.08,146.89,146.95,179063.0
2023-12-07 12:15:00,146.95,147.1,146.91,147.01,208789.0,146.95,147.1,146.91,147.01,208789.0
2023-12-07 12:20:00,147.02,147.1,146.99,147.1,287142.0,147.02,147.1,146.99,147.1,287142.0
2023-12-07 12:25:00,147.09,147.27,147.05,147.25,361455.0,147.09,147.27,147.05,147.25,361455.0
2023-12-07 12:30:00,147.25,147.92,147.23,147.71,940078.0,147.25,147.92,147.23,147.71,940078.0
2023-12-07 12:35:00,147.71,147.73,147.52,147.58,330343.0,147.71,147.73,147.52,147.58,330343.0
2023-12-07 12:40:00,147.58,147.62,147.39,147.54,404750.0,147.58,147.62,147.39,147.54,404750.0
2023-12-07 12:45:00,147.56,147.72,147.4,147.51,487204.0,147.56,147.72,147.4,147.51,487204.0
2023-12-07 12:50:00,147.5,147.68,147.31,147.66,318056.0,147.5,147.68,147.31,147.66,318056.0
2023-12-07 12:55:00,147.65,147.7,147.46,147.46,220302.0,147.65,147.7,147.46,147.46,220302.0
2023-12-07 13:00:00,147.45,147.7,147.44,147.63,275822.0,147.45,147.7,147.44,147.63,275822.0
2023-12-07 13:05:00,147.64,147.76,147.61,147.62,245093.0,147.64,147.76,147.61,147.62,245093.0
2023-12-07 13:10:00,147.63,147.67,147.56,147.64,191051.0,147.63,147.67,147.56,147.64,191051.0
2023-12-07 13:15:00,147.63,147.65,147.45,147.48,202093.0,147.63,147.65,147.45,147.48,202093.0
2023-12-07 13:20:00,147.47,147.5,147.35,147.49,174104.0,147.47,147.5,147.35,147.49,174104.0
2023-12-07 13:25:00,147.49,147.54,147.3,147.39,192405.0,147.49,147.54,147.3,147.39,192405.0
2023-12-07 13:30:00,147.4,147.5,146.99,147.02,410789.0,147.4,147.5,146.99,147.02,410789.0
2023-12-07 13:35:00,147.02,147.04,146.97,147.0,414503.0,147.02,147.04,146.97,147.0,414503.0
2023-12-07 13:40:00,147.01,147.3,146.95,147.13,230659.0,147.01,147.3,146.95,147.13,230659.0
2023-12-07 13:45:00,147.11,147.27,146.97,146.99,248994.0,147.11,147.27,146.97,146.99,248994.0
2023-12-07 13:50:00,146.99,147.02,146.87,146.97,170389.0,146.99,147.02,146.87,146.97,170389.0
2023-12-07 13:55:00,146.97,147.01,146.96,146.98,131632.0,146.97,147.01,146.96,146.98,131632.0
2023-12-07 14:00:00,146.97,147.01,146.82,147.0,183214.0,146.97,147.01,146.82,147.0,183214.0
2023-12-07 14:05:00,147.0,147.01,146.87,146.95,120785.0,147.0,147.01,146.87,146.95,120785.0
2023-12-07 14:10:00,146.94,146.96,146.7,146.74,300096.0,146.94,146.96,146.7,146.74,300096.0
2023-12-07 14:15:00,146.74,147.0,146.73,146.92,160640.0,146.74,147.0,146.73,146.92,160640.0
2023-12-07 14:20:00,146.92,147.23,146.91,147.19,280247.0,146.92,147.23,146.91,147.19,280247.0
2023-12-07 14:25:00,147.18,147.24,146.93,146.99,302786.0,147.18,147.24,146.93,146.99,302786.0
2023-12-07 14:30:00,146.97,147.02,146.84,146.94,214511.0,146.97,147.02,146.84,146.94,214511.0
2023-12-07 14:35:00,146.93,147.01,146.72,146.74,210774.0,146.93,147.01,146.72,146.74,210774.0
2023-12-07 14:40:00,146.72,146.97,146.71,146.74,266563.0,146.72,146.97,146.71,146.74,266563.0
2023-12-07 14:45:00,146.74,146.76,146.7,146.75,186096.0,146.74,146.76,146.7,146.75,186096.0
2023-12-07 14:50:00,146.75,146.76,146.48,146.49,276644.0,146.75,146.76,146.48,146.49,276644.0
2023-12-07 14:55:00,146.49,146.52,146.45,146.5,247320.0,146.49,146.52,146.45,146.5,247320.0
2023-12-07 15:00:00,146.5,146.53,145.98,146.23,673135.0,146.5,146.53,145.98,146.23,673135.0
2023-12-07 15:05:00,146.23,146.54,146.23,146.48,322842.0,146.23,146.54,146.23,146.48,322842.0
2023-12-07 15:10:00,146.49,146.67,146.48,146.65,302848.0,146.49,146.67,146.48,146.65,302848.0
2023-12-07 15:15:00,146.65,146.74,146.61,146.74,219705.0,146.65,146.74,146.61,146.74,219705.0
2023-12-07 15:20:00,146.74,146.87,146.73,146.78,277482.0,146.74,146.87,146.73,146.78,277482.0
2023-12-07 15:25:00,146.77,146.84,146.68,146.72,274887.0,146.77,146.84,146.68,146.72,274887.0
2023-12-07 15:30:00,146.72,146.89,146.49,146.51,411516.0,146.72,146.89,146.49,146.51,411516.0
2023-12-07 15:35:00,146.5,146.58,146.41,146.56,428290.0,146.5,146.58,146.41,146.56,428290.0
2023-12-07 15:40:00,146.56,146.68,146.5,146.63,288532.0,146.56,146.68,146.5,146.63,288532.0
2023-12-07 15:45:00,146.62,146.71,146.53,146.7,380734.0,146.62,146.71,146.53,146.7,380734.0
2023-12-07 15:50:00,146.71,146.88,146.69,146.87,598020.0,146.71,146.88,146.69,146.87,598020.0
2023-12-07 15:55:00,146.86,146.9,146.7,146.87,1591845.0,146.86,146.9,146.7,146.87,1591845.0
2023-12-08 09:30:00,145.41,146.17,145.4,145.53,1256475.0,145.41,146.17,145.4,145.53,1256475.0
2023-12-08 09:35:00,145.55,145.94,145.44,145.94,806024.0,145.55,145.94,145.44,145.94,806024.0
2023-12-08 09:40:00,145.93,146.72,145.78,146.71,799197.0,145.93,146.72,145.78,146.71,799197.0
2023-12-08 09:45:00,146.71,146.71,146.0,146.15,808640.0,146.71,146.71,146.0,146.15,808640.0
2023-12-08 09:50:00,146.17,146.23,145.68,145.72,611288.0,146.17,146.23,145.68,145.72,611288.0
2023-12-08 09:55:00,145.71,146.06,145.68,145.95,382444.0,145.71,146.06,145.68,145.95,382444.0
2023-12-08 10:00:00,145.95,146.36,145.94,146.19,703247.0,145.95,146.36,145.94,146.19,703247.0
2023-12-08 10:05:00,146.19,147.01,146.01,146.86,980638.0,146.19,147.01,146.01,146.86,980638.0
2023-12-08 10:10:00,146.86,147.02,146.6,146.79,503937.0,146.86,147.02,146.6,146.79,503937.0
2023-12-08 10:15:00,146.8,147.24,146.76,147.02,630650.0,146.8,147.24,146.76,147.02,630650.0
2023-12-08 10:20:00,147.03,147.1,146.83,147.04,425081.0,147.03,147.1,146.83,147.04,425081.0
2023-12-08 10:25:00,147.02,147.03,146.67,146.86,386284.0,147.02,147.03,146.67,146.86,386284.0
2023-12-08 10:30:00,146.86,146.92,146.51,146.52,351096.0,146.86,146.92,146.51,146.52,351096.0
2023-12-08 10:35:00,146.53,146.54,146.06,146.14,397936.0,146.53,146.54,146.06,146.14,397936.0
2023-12-08 10:40:00,146.13,146.38,146.03,146.32,322876.0,146.13,146.38,146.03,146.32,322876.0
2023-12-08 10:45:00,146.31,146.51,146.21,146.5,281838.0,146.31,146.51,146.21,146.5,281838.0
2023-12-08 10:50:00,146.51,146.72,146.46,146.71,487071.0,146.51,146.72,146.46,146.71,487071.0
2023-12-08 10:55:00,146.7,146.98,146.6,146.97,346596.0,146.7,146.98,146.6,146.97,346596.0
2023-12-08 11:00:00,146.97,147.05,146.62,146.77,331433.0,146.97,147.05,146.62,146.77,331433.0
2023-12-08 11:05:00,146.75,146.77,146.56,146.63,251567.0,146.75,146.77,146.56,146.63,251567.0
2023-12-08 11:10:00,146.64,146.76,146.57,146.69,211890.0,146.64,146.76,146.57,146.69,211890.0
2023-12-08 11:15:00,146.68,146.72,146.37,146.5,371745.0,146.68,146.72,146.37,146.5,371745.0
2023-12-08 11:20:00,146.53,146.63,146.43,146.63,141246.0,146.53,146.63,146.43,146.63,141246.0
2023-12-08 11:25:00,146.62,146.88,146.46,146.74,363919.0,146.62,146.88,146.46,146.74,363919.0
2023-12-08 11:30:00,146.75,146.92,146.66,146.85,259971.0,146.75,146.92,146.66,146.85,259971.0
2023-12-08 11:35:00,146.87,146.87,146.43,146.62,258074.0,146.87,146.87,146.43,146.62,258074.0
2023-12-08 11:40:00,146.62,146.7,146.51,146.7,180703.0,146.62,146.7,146.51,146.7,180703.0
2023-12-08 11:45:00,146.7,146.76,146.53,146.57,234357.0,146.7,146.76,146.53,146.57,234357.0
2023-12-08 11:50:00,146.56,146.71,146.42,146.71,224972.0,146.56,146.71,146.42,146.71,224972.0
2023-12-08 11:55:00,146.71,146.86,146.65,146.75,208543.0,146.71,146.86,146.65,146.75,208543.0
2023-12-08 12:00:00,146.74,146.84,146.59,146.72,173521.0,146.74,146.84,146.59,146.72,173521.0
2023-12-08 12:05:00,146.7,146.9,146.66,146.78,189824.0,146.7,146.9,146.66,146.78,189824.0
2023-12-08 12:10:00,146.78,146.85,146.58,146.61,194244.0,146.78,146.85,146.58,146.61,194244.0
2023-12-08 12:15:00,146.61,147.02,146.48,146.96,597993.0,146.61,147.02,146.48,146.96,597993.0
2023-12-08 12:20:00,146.97,147.03,146.89,147.03,437309.0,146.97,147.03,146.89,147.03,437309.0
2023-12-08 12:25:00,147.01,147.31,147.0,147.22,333780.0,147.01,147.31,147.0,147.22,333780.0
2023-12-08 12:30:00,147.23,147.28,147.0,147.1,230152.0,147.23,147.28,147.0,147.1,230152.0
2023-12-08 12:35:00,147.12,147.14,146.99,147.03,186120.0,147.12,147.14,146.99,147.03,186120.0
2023-12-08 12:40:00,147.02,147.11,146.97,147.06,190096.0,147.02,147.11,146.97,147.06,190096.0
2023-12-08 12:45:00,147.07,147.14,146.99,147.06,161371.0,147.07,147.14,146.99,147.06,161371.0
2023-12-08 12:50:00,147.06,147.15,147.01,147.07,126182.0,147.06,147.15,147.01,147.07,126182.0
2023-12-08 12:55:00,147.08,147.13,147.0,147.11,160087.0,147.08,147.13,147.0,147.11,160087.0
2023-12-08 13:00:00,147.1,147.16,146.94,147.04,183091.0,147.1,147.16,146.94,147.04,183091.0
2023-12-08 13:05:00,147.03,147.1,146.97,147.03,139050.0,147.03,147.1,146.97,147.03,139050.0
2023-12-08 13:10:00,147.03,147.21,147.02,147.21,191487.0,147.03,147.21,147.02,147.21,191487.0
2023-12-08 13:15:00,147.2,147.27,147.15,147.18,156046.0,147.2,147.27,147.15,147.18,156046.0
2023-12-08 13:20:00,147.17,147.27,147.06,147.27,175936.0,147.17,147.27,147.06,147.27,175936.0
2023-12-08 13:25:00,147.27,147.36,147.21,147.27,143756.0,147.27,147.36,147.21,147.27,143756.0
2023-12-08 13:30:00,147.27,147.34,147.23,147.29,184142.0,147.27,147.34,147.23,147.29,184142.0
2023-12-08 13:35:00,147.3,147.39,147.26,147.29,178709.0,147.3,147.39,147.26,147.29,178709.0
2023-12-08 13:40:00,147.29,147.29,147.13,147.22,177693.0,147.29,147.29,147.13,147.22,177693.0
2023-12-08 13:45:00,147.22,147.28,147.16,147.21,158308.0,147.22,147.28,147.16,147.21,158308.0
2023-12-08 13:50:00,147.21,147.26,147.17,147.23,119565.0,147.21,147.26,147.17,147.23,119565.0
2023-12-08 13:55:00,147.25,147.42,147.18,147.4,183496.0,147.25,147.42,147.18,147.4,183496.0
2023-12-08 14:00:00,147.41,147.54,147.37,147.53,312050.0,147.41,147.54,147.37,147.53,312050.0
2023-12-08 14:05:00,147.53,147.57,147.47,147.49,363089.0,147.53,147.57,147.47,147.49,363089.0
2023-12-08 14:10:00,147.49,147.53,147.43,147.52,229587.0,147.49,147.53,147.43,147.52,229587.0
2023-12-08 14:15:00,147.52,147.62,147.45,147.47,260729.0,147.52,147.62,147.45,147.47,260729.0
2023-12-08 14:20:00,147.46,147.49,147.35,147.41,193898.0,147.46,147.49,147.35,147.41,193898.0
2023-12-08 14:25:00,147.41,147.5,147.36,147.48,157006.0,147.41,147.5,147.36,147.48,157006.0
2023-12-08 14:30:00,147.49,147.59,147.46,147.51,206944.0,147.49,147.59,147.46,147.51,206944.0
2023-12-08 14:35:00,147.51,147.6,147.46,147.59,161671.0,147.51,147.6,147.46,147.59,161671.0
2023-12-08 14:40:00,147.59,147.72,147.58,147.72,239585.0,147.59,147.72,147.58,147.72,239585.0
2023-12-08 14:45:00,147.72,147.81,147.65,147.77,234819.0,147.72,147.81,147.65,147.77,234819.0
2023-12-08 14:50:00,147.77,147.84,147.69,147.7,262008.0,147.77,147.84,147.69,147.7,262008.0
2023-12-08 14:55:00,147.69,147.76,147.62,147.73,187808.0,147.69,147.76,147.62,147.73,187808.0
2023-12-08 15:00:00,147.74,147.74,147.54,147.59,230938.0,147.74,147.74,147.54,147.59,230938.0
2023-12-08 15:05:00,147.59,147.74,147.5,147.63,309742.0,147.59,147.74,147.5,147.63,309742.0
2023-12-08 15:10:00,147.64,147.71,147.56,147.71,161966.0,147.64,147.71,147.56,147.71,161966.0
2023-12-08 15:15:00,147.7,147.75,147.6,147.62,190147.0,147.7,147.75,147.6,147.62,190147.0
2023-12-08 15:20:00,147.61,147.62,147.44,147.52,246279.0,147.61,147.62,147.44,147.52,246279.0
2023-12-08 15:25:00,147.52,147.56,147.5,147.53,173466.0,147.52,147.56,147.5,147.53,173466.0
2023-12-08 15:30:00,147.53,147.56,147.4,147.47,301660.0,147.53,147.56,147.4,147.47,301660.0
2023-12-08 15:35:00,147.48,147.55,147.44,147.47,355874.0,147.48,147.55,147.44,147.47,355874.0
2023-12-08 15:40:00,147.48,147.5,147.26,147.27,398288.0,147.48,147.5,147.26,147.27,398288.0
2023-12-08 15:45:00,147.26,147.29,147.15,147.19,471897.0,147.26,147.29,147.15,147.19,471897.0
2023-12-08 15:50:00,147.18,147.48,147.16,147.35,758357.0,147.18,147.48,147.16,147.35,758357.0
2023-12-08 15:55:00,147.37,147.47,147.28,147.41,1343385.0,147.37,147.47,147.28,147.41,1343385.0
2023-12-11 09:30:00,145.8,145.8,143.9,144.13,3382113.0,145.8,145.8,143.9,144.13,3382113.0
2023-12-11 09:35:00,144.13,144.44,143.64,144.31,1735855.0,144.13,144.44,143.64,144.31,1735855.0
2023-12-11 09:40:00,144.32,144.87,144.1,144.87,1390928.0,144.32,144.87,144.1,144.87,1390928.0
2023-12-11 09:45:00,144.87,145.09,144.75,144.9,967751.0,144.87,145.09,144.75,144.9,967751.0
2023-12-11 09:50:00,144.9,145.09,144.84,144.96,717343.0,144.9,145.09,144.84,144.96,717343.0
2023-12-11 09:55:00,144.95,144.96,144.27,144.58,770123.0,144.95,144.96,144.27,144.58,770123.0
2023-12-11 10:00:00,144.6,144.96,144.53,144.63,561343.0,144.6,144.96,144.53,144.63,561343.0
2023-12-11 10:05:00,144.64,144.9,144.49,144.9,555613.0,144.64,144.9,144.49,144.9,555613.0
2023-12-11 10:10:00,144.9,144.95,144.58,144.64,380843.0,144.9,144.95,144.58,144.64,380843.0
2023-12-11 10:15:00,144.64,144.79,144.49,144.61,466608.0,144.64,144.79,144.49,144.61,466608.0
2023-12-11 10:20:00,144.61,144.67,144.25,144.26,442446.0,144.61,144.67,144.25,144.26,442446.0
2023-12-11 10:25:00,144.26,144.31,144.05,144.08,394070.0,144.26,144.31,144.05,144.08,394070.0
2023-12-11 10:30:00,144.08,144.55,143.93,144.48,581374.0,144.08,144.55,143.93,144.48,581374.0
2023-12-11 10:35:00,144.47,144.53,144.23,144.44,327216.0,144.47,144.53,144.23,144.44,327216.0
2023-12-11 10:40:00,144.44,144.79,144.34,144.74,334495.0,144.44,144.79,144.34,144.74,334495.0
2023-12-11 10:45:00,144.74,145.07,144.73,144.97,498493.0,144.74,145.07,144.73,144.97,498493.0
2023-12-11 10:50:00,144.97,145.03,144.91,144.97,448630.0,144.97,145.03,144.91,144.97,448630.0
2023-12-11 10:55:00,144.97,145.05,144.67,144.68,403546.0,144.97,145.05,144.67,144.68,403546.0
2023-12-11 11:00:00,144.69,144.82,144.6,144.71,255758.0,144.69,144.82,144.6,144.71,255758.0
2023-12-11 11:05:00,144.71,144.74,144.45,144.52,314980.0,144.71,144.74,144.45,144.52,314980.0
2023-12-11 11:10:00,144.51,144.52,144.24,144.3,333832.0,144.51,144.52,144.24,144.3,333832.0
2023-12-11 11:15:00,144.29,144.78,144.29,144.77,485204.0,144.29,144.78,144.29,144.77,485204.0
2023-12-11 11:20:00,144.76,144.86,144.52,144.85,288539.0,144.76,144.86,144.52,144.85,288539.0
2023-12-11 11:25:00,144.84,144.95,144.68,144.77,252732.0,144.84,144.95,144.68,144.77,252732.0
2023-12-11 11:30:00,144.78,144.84,144.56,144.69,291841.0,144.78,144.84,144.56,144.69,291841.0
2023-12-11 11:35:00,144.68,144.91,144.57,144.78,256323.0,144.68,144.91,144.57,144.78,256323.0
2023-12-11 11:40:00,144.78,144.87,144.68,144.85,190340.0,144.78,144.87,144.68,144.85,190340.0
2023-12-11 11:45:00,144.86,144.89,144.68,144.84,202864.0,144.86,144.89,144.68,144.84,202864.0
2023-12-11 11:50:00,144.83,145.01,144.82,144.98,208322.0,144.83,145.01,144.82,144.98,208322.0
2023-12-11 11:55:00,144.97,145.22,144.9,145.18,330073.0,144.97,145.22,144.9,145.18,330073.0
2023-12-11 12:00:00,145.18,145.35,144.99,145.34,416188.0,145.18,145.35,144.99,145.34,416188.0
2023-12-11 12:05:00,145.34,145.5,145.31,145.36,283711.0,145.34,145.5,145.31,145.36,283711.0
2023-12-11 12:10:00,145.38,145.38,145.25,145.28,199781.0,145.38,145.38,145.25,145.28,199781.0
2023-12-11 12:15:00,145.27,145.35,145.19,145.32,255778.0,145.27,145.35,145.19,145.32,255778.0
2023-12-11 12:20:00,145.32,145.4,145.3,145.32,181995.0,145.32,145.4,145.3,145.32,181995.0
2023-12-11 12:25:00,145.32,145.35,145.17,145.21,237489.0,145.32,145.35,145.17,145.21,237489.0
2023-12-11 12:30:00,145.22,145.29,145.09,145.12,153798.0,145.22,145.29,145.09,145.12,153798.0
2023-12-11 12:35:00,145.12,145.25,145.1,145.25,150958.0,145.12,145.25,145.1,145.25,150958.0
2023-12-11 12:40:00,145.25,145.25,145.01,145.02,141251.0,145.25,145.25,145.01,145.02,141251.0
2023-12-11 12:45:00,145.02,145.3,145.01,145.3,224073.0,145.02,145.3,145.01,145.3,224073.0
2023-12-11 12:50:00,145.29,145.56,145.23,145.55,340642.0,145.29,145.56,145.23,145.55,340642.0
2023-12-11 12:55:00,145.56,145.6,145.49,145.51,212866.0,145.56,145.6,145.49,145.51,212866.0
2023-12-11 13:00:00,145.5,145.94,145.46,145.92,506786.0,145.5,145.94,145.46,145.92,506786.0
2023-12-11 13:05:00,145.93,145.95,145.8,145.86,250746.0,145.93,145.95,145.8,145.86,250746.0
2023-12-11 13:10:00,145.86,145.88,145.66,145.67,221171.0,145.86,145.88,145.66,145.67,221171.0
2023-12-11 13:15:00,145.66,146.07,145.65,146.07,299616.0,145.66,146.07,145.65,146.07,299616.0
2023-12-11 13:20:00,146.06,146.18,146.05,146.08,334692.0,146.06,146.18,146.05,146.08,334692.0
2023-12-11 13:25:00,146.08,146.15,146.05,146.13,224472.0,146.08,146.15,146.05,146.13,224472.0
2023-12-11 13:30:00,146.12,146.19,146.02,146.08,235942.0,146.12,146.19,146.02,146.08,235942.0
2023-12-11 13:35:00,146.07,146.13,146.04,146.08,172295.0,146.07,146.13,146.04,146.08,172295.0
2023-12-11 13:40:00,146.08,146.09,145.93,145.96,179388.0,146.08,146.09,145.93,145.96,179388.0
2023-12-11 13:45:00,145.96,146.03,145.88,146.02,175478.0,145.96,146.03,145.88,146.02,175478.0
2023-12-11 13:50:00,146.02,146.17,146.01,146.02,169675.0,146.02,146.17,146.01,146.02,169675.0
2023-12-11 13:55:00,146.02,146.07,145.9,145.93,142299.0,146.02,146.07,145.9,145.93,142299.0
2023-12-11 14:00:00,145.93,145.95,145.79,145.79,221643.0,145.93,145.95,145.79,145.79,221643.0
2023-12-11 14:05:00,145.8,145.91,145.74,145.83,226944.0,145.8,145.91,145.74,145.83,226944.0
2023-12-11 14:10:00,145.82,145.99,145.8,145.93,232218.0,145.82,145.99,145.8,145.93,232218.0
2023-12-11 14:15:00,145.93,145.95,145.79,145.79,213366.0,145.93,145.95,145.79,145.79,213366.0
2023-12-11 14:20:00,145.8,145.86,145.75,145.79,162570.0,145.8,145.86,145.75,145.79,162570.0
2023-12-11 14:25:00,145.78,145.83,145.7,145.7,229694.0,145.78,145.83,145.7,145.7,229694.0
2023-12-11 14:30:00,145.71,145.79,145.66,145.72,188114.0,145.71,145.79,145.66,145.72,188114.0
2023-12-11 14:35:00,145.72,145.78,145.66,145.68,180979.0,145.72,145.78,145.66,145.68,180979.0
2023-12-11 14:40:00,145.68,145.69,145.59,145.65,136463.0,145.68,145.69,145.59,145.65,136463.0
2023-12-11 14:45:00,145.64,145.65,145.56,145.62,182640.0,145.64,145.65,145.56,145.62,182640.0
2023-12-11 14:50:00,145.62,145.7,145.54,145.67,158338.0,145.62,145.7,145.54,145.67,158338.0
2023-12-11 14:55:00,145.66,145.67,145.51,145.54,225548.0,145.66,145.67,145.51,145.54,225548.0
2023-12-11 15:00:00,145.53,145.56,145.39,145.45,352640.0,145.53,145.56,145.39,145.45,352640.0
2023-12-11 15:05:00,145.46,145.55,145.43,145.44,221221.0,145.46,145.55,145.43,145.44,221221.0
2023-12-11 15:10:00,145.44,145.46,145.37,145.41,213853.0,145.44,145.46,145.37,145.41,213853.0
2023-12-11 15:15:00,145.42,145.54,145.39,145.52,241757.0,145.42,145.54,145.39,145.52,241757.0
2023-12-11 15:20:00,145.53,145.53,145.28,145.38,266856.0,145.53,145.53,145.28,145.38,266856.0
2023-12-11 15:25:00,145.38,145.44,145.21,145.22,361080.0,145.38,145.44,145.21,145.22,361080.0
2023-12-11 15:30:00,145.22,145.53,145.22,145.46,341358.0,145.22,145.53,145.22,145.46,341358.0
2023-12-11 15:35:00,145.46,145.67,145.44,145.63,387744.0,145.46,145.67,145.44,145.63,387744.0
2023-12-11 15:40:00,145.63,145.68,145.57,145.68,312194.0,145.63,145.68,145.57,145.68,312194.0
2023-12-11 15:45:00,145.68,145.81,145.61,145.75,576272.0,145.68,145.81,145.61,145.75,576272.0
2023-12-11 15:50:00,145.74,146.04,145.66,145.81,851796.0,145.74,146.04,145.66,145.81,851796.0
2023-12-11 15:55:00,145.8,145.98,145.76,145.89,1332843.0,145.8,145.98,145.76,145.89,1332843.0
2023-12-12 09:30:00,145.53,146.99,145.3,146.63,2061395.0,145.53,146.99,145.3,146.63,2061395.0
2023-12-12 09:35:00,146.6,147.11,146.17,146.31,1149025.0,146.6,147.11,146.17,146.31,1149025.0
2023-12-12 09:40:00,146.31,146.75,145.67,145.85,823121.0,146.31,146.75,145.67,145.85,823121.0
2023-12-12 09:45:00,145.84,146.29,145.51,146.24,694797.0,145.84,146.29,145.51,146.24,694797.0
2023-12-12 09:50:00,146.24,146.24,145.48,145.56,739302.0,146.24,146.24,145.48,145.56,739302.0
2023-12-12 09:55:00,145.57,146.2,145.57,146.17,601235.0,145.57,146.2,145.57,146.17,601235.0
2023-12-12 10:00:00,146.17,146.2,145.81,146.19,696964.0,146.17,146.2,145.81,146.19,696964.0
2023-12-12 10:05:00,146.19,146.48,146.11,146.21,681490.0,146.19,146.48,146.11,146.21,681490.0
2023-12-12 10:10:00,146.22,146.26,146.01,146.11,517598.0,146.22,146.26,146.01,146.11,517598.0
2023-12-12 10:15:00,146.12,146.27,146.01,146.19,341118.0,146.12,146.27,146.01,146.19,341118.0
2023-12-12 10:20:00,146.19,146.24,145.99,146.15,280107.0,146.19,146.24,145.99,146.15,280107.0
2023-12-12 10:25:00,146.16,146.23,145.92,145.93,263633.0,146.16,146.23,145.92,145.93,263633.0
2023-12-12 10:30:00,145.94,146.13,145.78,145.93,338449.0,145.94,146.13,145.78,145.93,338449.0
2023-12-12 10:35:00,145.93,146.08,145.9,145.96,267471.0,145.93,146.08,145.9,145.96,267471.0
2023-12-12 10:40:00,145.97,146.17,145.93,146.07,268071.0,145.97,146.17,145.93,146.07,268071.0
2023-12-12 10:45:00,146.07,146.13,145.96,145.99,236090.0,146.07,146.13,145.96,145.99,236090.0
2023-12-12 10:50:00,145.99,146.0,145.84,145.94,230444.0,145.99,146.0,145.84,145.94,230444.0
2023-12-12 10:55:00,145.94,146.2,145.94,146.1,328522.0,145.94,146.2,145.94,146.1,328522.0
2023-12-12 11:00:00,146.09,146.39,146.09,146.38,367314.0,146.09,146.39,146.09,146.38,367314.0
2023-12-12 11:05:00,146.38,146.47,146.29,146.34,504005.0,146.38,146.47,146.29,146.34,504005.0
2023-12-12 11:10:00,146.33,146.47,146.2,146.42,326284.0,146.33,146.47,146.2,146.42,326284.0
2023-12-12 11:15:00,146.42,146.45,146.26,146.32,167226.0,146.42,146.45,146.26,146.32,167226.0
2023-12-12 11:20:00,146.32,146.52,146.3,146.44,227685.0,146.32,146.52,146.3,146.44,227685.0
2023-12-12 11:25:00,146.44,146.47,146.14,146.17,288118.0,146.44,146.47,146.14,146.17,288118.0
2023-12-12 11:30:00,146.18,146.24,146.09,146.19,204548.0,146.18,146.24,146.09,146.19,204548.0
2023-12-12 11:35:00,146.19,146.29,146.15,146.2,190631.0,146.19,146.29,146.15,146.2,190631.0
2023-12-12 11:40:00,146.21,146.36,146.19,146.34,181401.0,146.21,146.36,146.19,146.34,181401.0
2023-12-12 11:45:00,146.35,146.61,146.34,146.55,423166.0,146.35,146.61,146.34,146.55,423166.0
2023-12-12 11:50:00,146.55,146.6,146.42,146.51,306337.0,146.55,146.6,146.42,146.51,306337.0
2023-12-12 11:55:00,146.52,146.63,146.44,146.55,305880.0,146.52,146.63,146.44,146.55,305880.0
2023-12-12 12:00:00,146.56,146.64,146.48,146.49,230222.0,146.56,146.64,146.48,146.49,230222.0
2023-12-12 12:05:00,146.47,146.54,146.31,146.36,268569.0,146.47,146.54,146.31,146.36,268569.0
2023-12-12 12:10:00,146.34,146.51,146.21,146.42,229420.0,146.34,146.51,146.21,146.42,229420.0
2023-12-12 12:15:00,146.41,146.42,146.34,146.34,185701.0,146.41,146.42,146.34,146.34,185701.0
2023-12-12 12:20:00,146.34,146.51,146.33,146.5,193518.0,146.34,146.51,146.33,146.5,193518.0
2023-12-12 12:25:00,146.5,146.63,146.45,146.53,239903.0,146.5,146.63,146.45,146.53,239903.0
2023-12-12 12:30:00,146.55,146.65,146.54,146.61,175431.0,146.55,146.65,146.54,146.61,175431.0
2023-12-12 12:35:00,146.62,146.65,146.51,146.62,235143.0,146.62,146.65,146.51,146.62,235143.0
2023-12-12 12:40:00,146.61,146.63,146.5,146.52,162516.0,146.61,146.63,146.5,146.52,162516.0
2023-12-12 12:45:00,146.53,146.6,146.47,146.49,121004.0,146.53,146.6,146.47,146.49,121004.0
2023-12-12 12:50:00,146.49,146.59,146.46,146.59,171084.0,146.49,146.59,146.46,146.59,171084.0
2023-12-12 12:55:00,146.58,146.62,146.47,146.6,187120.0,146.58,146.62,146.47,146.6,187120.0
2023-12-12 13:00:00,146.59,146.78,146.53,146.72,279930.0,146.59,146.78,146.53,146.72,279930.0
2023-12-12 13:05:00,146.72,146.77,146.63,146.69,179002.0,146.72,146.77,146.63,146.69,179002.0
2023-12-12 13:10:00,146.68,146.75,146.6,146.68,187501.0,146.68,146.75,146.6,146.68,187501.0
2023-12-12 13:15:00,146.67,146.87,146.66,146.78,371703.0,146.67,146.87,146.66,146.78,371703.0
2023-12-12 13:20:00,146.77,146.78,146.55,146.57,273367.0,146.77,146.78,146.55,146.57,273367.0
2023-12-12 13:25:00,146.58,146.72,146.54,146.7,295337.0,146.58,146.72,146.54,146.7,295337.0
2023-12-12 13:30:00,146.7,146.84,146.62,146.73,222811.0,146.7,146.84,146.62,146.73,222811.0
2023-12-12 13:35:00,146.72,146.88,146.67,146.86,315717.0,146.72,146.88,146.67,146.86,315717.0
2023-12-12 13:40:00,146.87,146.92,146.72,146.72,266384.0,146.87,146.92,146.72,146.72,266384.0
2023-12-12 13:45:00,146.73,146.89,146.71,146.87,263806.0,146.73,146.89,146.71,146.87,263806.0
2023-12-12 13:50:00,146.86,146.93,146.84,146.88,278210.0,146.86,146.93,146.84,146.88,278210.0
2023-12-12 13:55:00,146.88,146.96,146.84,146.91,191226.0,146.88,146.96,146.84,146.91,191226.0
2023-12-12 14:00:00,146.92,147.0,146.87,146.94,221871.0,146.92,147.0,146.87,146.94,221871.0
2023-12-12 14:05:00,146.94,146.98,146.9,146.97,174554.0,146.94,146.98,146.9,146.97,174554.0
2023-12-12 14:10:00,146.98,146.99,146.9,146.98,160880.0,146.98,146.99,146.9,146.98,160880.0
2023-12-12 14:15:00,146.98,147.01,146.94,146.97,264078.0,146.98,147.01,146.94,146.97,264078.0
2023-12-12 14:20:00,146.97,147.02,146.94,146.98,262091.0,146.97,147.02,146.94,146.98,262091.0
2023-12-12 14:25:00,146.99,147.03,146.87,146.89,214455.0,146.99,147.03,146.87,146.89,214455.0
2023-12-12 14:30:00,146.89,146.93,146.82,146.92,200807.0,146.89,146.93,146.82,146.92,200807.0
2023-12-12 14:35:00,146.92,146.92,146.82,146.85,128346.0,146.92,146.92,146.82,146.85,128346.0
2023-12-12 14:40:00,146.85,147.0,146.85,146.94,312162.0,146.85,147.0,146.85,146.94,312162.0
2023-12-12 14:45:00,146.93,147.0,146.92,146.98,172219.0,146.93,147.0,146.92,146.98,172219.0
2023-12-12 14:50:00,146.99,147.0,146.96,146.97,175671.0,146.99,147.0,146.96,146.97,175671.0
2023-12-12 14:55:00,146.97,147.03,146.96,147.02,344758.0,146.97,147.03,146.96,147.02,344758.0
2023-12-12 15:00:00,147.02,147.26,147.02,147.24,405852.0,147.02,147.26,147.02,147.24,405852.0
2023-12-12 15:05:00,147.24,147.35,147.22,147.32,306168.0,147.24,147.35,147.22,147.32,306168.0
2023-12-12 15:10:00,147.31,147.34,147.22,147.31,271198.0,147.31,147.34,147.22,147.31,271198.0
2023-12-12 15:15:00,147.31,147.35,147.23,147.27,236614.0,147.31,147.35,147.23,147.27,236614.0
2023-12-12 15:20:00,147.27,147.31,147.22,147.3,294929.0,147.27,147.31,147.22,147.3,294929.0
2023-12-12 15:25:00,147.29,147.33,147.26,147.31,186416.0,147.29,147.33,147.26,147.31,186416.0
2023-12-12 15:30:00,147.31,147.35,147.19,147.24,262637.0,147.31,147.35,147.19,147.24,262637.0
2023-12-12 15:35:00,147.24,147.3,147.2,147.22,255619.0,147.24,147.3,147.2,147.22,255619.0
2023-12-12 15:40:00,147.22,147.27,147.18,147.22,248598.0,147.22,147.27,147.18,147.22,248598.0
2023-12-12 15:45:00,147.21,147.35,147.19,147.31,434383.0,147.21,147.35,147.19,147.31,434383.0
2023-12-12 15:50:00,147.31,147.5,147.28,147.45,808607.0,147.31,147.5,147.28,147.45,808607.0
2023-12-12 15:55:00,147.45,147.5,147.37,147.43,1262157.0,147.45,147.5,147.37,147.43,1262157.0
2023-12-13 09:30:00,148.1,149.09,147.86,148.78,2359255.0,148.1,149.09,147.86,148.78,2359255.0
2023-12-13 09:35:00,148.76,149.46,148.5,148.94,1339867.0,148.76,149.46,148.5,148.94,1339867.0
2023-12-13 09:40:00,148.93,148.95,148.27,148.41,785552.0,148.93,148.95,148.27,148.41,785552.0
2023-12-13 09:45:00,148.42,148.54,148.01,148.17,574687.0,148.42,148.54,148.01,148.17,574687.0
2023-12-13 09:50:00,148.16,148.39,147.93,147.96,537288.0,148.16,148.39,147.93,147.96,537288.0
2023-12-13 09:55:00,147.96,148.05,147.58,147.63,580569.0,147.96,148.05,147.58,147.63,580569.0
2023-12-13 10:00:00,147.63,147.98,147.59,147.89,441849.0,147.63,147.98,147.59,147.89,441849.0
2023-12-13 10:05:00,147.88,147.89,147.63,147.78,333299.0,147.88,147.89,147.63,147.78,333299.0
2023-12-13 10:10:00,147.79,148.23,147.78,148.06,579145.0,147.79,148.23,147.78,148.06,579145.0
2023-12-13 10:15:00,148.07,148.35,148.04,148.31,406102.0,148.07,148.35,148.04,148.31,406102.0
2023-12-13 10:20:00,148.3,148.37,147.99,148.09,327552.0,148.3,148.37,147.99,148.09,327552.0
2023-12-13 10:25:00,148.09,148.1,147.91,147.96,259194.0,148.09,148.1,147.91,147.96,259194.0
2023-12-13 10:30:00,147.97,148.03,147.7,147.78,419555.0,147.97,148.03,147.7,147.78,419555.0
2023-12-13 10:35:00,147.79,148.11,147.74,147.96,372210.0,147.79,148.11,147.74,147.96,372210.0
2023-12-13 10:40:00,147.95,148.04,147.76,147.88,357817.0,147.95,148.04,147.76,147.88,357817.0
2023-12-13 10:45:00,147.89,147.91,147.73,147.79,335703.0,147.89,147.91,147.73,147.79,335703.0
2023-12-13 10:50:00,147.81,147.87,147.61,147.65,292288.0,147.81,147.87,147.61,147.65,292288.0
2023-12-13 10:55:00,147.66,147.76,147.45,147.69,482509.0,147.66,147.76,147.45,147.69,482509.0
2023-12-13 11:00:00,147.7,148.02,147.67,147.94,247508.0,147.7,148.02,147.67,147.94,247508.0
2023-12-13 11:05:00,147.93,147.96,147.65,147.69,272622.0,147.93,147.96,147.65,147.69,272622.0
2023-12-13 11:10:00,147.68,147.93,147.57,147.82,372951.0,147.68,147.93,147.57,147.82,372951.0
2023-12-13 11:15:00,147.83,147.95,147.7,147.83,166613.0,147.83,147.95,147.7,147.83,166613.0
2023-12-13 11:20:00,147.83,147.98,147.7,147.74,218208.0,147.83,147.98,147.7,147.74,218208.0
2023-12-13 11:25:00,147.75,147.8,147.67,147.7,233865.0,147.75,147.8,147.67,147.7,233865.0
2023-12-13 11:30:00,147.71,147.91,147.65,147.71,176889.0,147.71,147.91,147.65,147.71,176889.0
2023-12-13 11:35:00,147.72,147.81,147.66,147.75,137711.0,147.72,147.81,147.66,147.75,137711.0
2023-12-13 11:40:00,147.75,147.81,147.7,147.71,135501.0,147.75,147.81,147.7,147.71,135501.0
2023-12-13 11:45:00,147.7,147.73,147.61,147.63,148735.0,147.7,147.73,147.61,147.63,148735.0
2023-12-13 11:50:00,147.62,147.69,147.33,147.56,358057.0,147.62,147.69,147.33,147.56,358057.0
2023-12-13 11:55:00,147.57,147.58,147.27,147.36,259631.0,147.57,147.58,147.27,147.36,259631.0
2023-12-13 12:00:00,147.36,147.48,147.23,147.3,272656.0,147.36,147.48,147.23,147.3,272656.0
2023-12-13 12:05:00,147.3,147.44,147.25,147.41,255000.0,147.3,147.44,147.25,147.41,255000.0
2023-12-13 12:10:00,147.42,147.5,147.38,147.47,209652.0,147.42,147.5,147.38,147.47,209652.0
2023-12-13 12:15:00,147.47,147.56,147.35,147.52,247455.0,147.47,147.56,147.35,147.52,247455.0
2023-12-13 12:20:00,147.52,147.6,147.44,147.55,246764.0,147.52,147.6,147.44,147.55,246764.0
2023-12-13 12:25:00,147.56,147.68,147.49,147.61,146852.0,147.56,147.68,147.49,147.61,146852.0
2023-12-13 12:30:00,147.61,147.67,147.48,147.59,156367.0,147.61,147.67,147.48,147.59,156367.0
2023-12-13 12:35:00,147.6,147.68,147.5,147.65,168550.0,147.6,147.68,147.5,147.65,168550.0
2023-12-13 12:40:00,147.65,147.76,147.62,147.74,263174.0,147.65,147.76,147.62,147.74,263174.0
2023-12-13 12:45:00,147.75,147.77,147.55,147.59,252257.0,147.75,147.77,147.55,147.59,252257.0
2023-12-13 12:50:00,147.58,147.61,147.51,147.54,118477.0,147.58,147.61,147.51,147.54,118477.0
2023-12-13 12:55:00,147.53,147.6,147.49,147.56,119594.0,147.53,147.6,147.49,147.56,119594.0
2023-12-13 13:00:00,147.56,147.62,147.47,147.55,231532.0,147.56,147.62,147.47,147.55,231532.0
2023-12-13 13:05:00,147.56,147.59,147.18,147.24,345821.0,147.56,147.59,147.18,147.24,345821.0
2023-12-13 13:10:00,147.24,147.24,147.03,147.12,281617.0,147.24,147.24,147.03,147.12,281617.0
2023-12-13 13:15:00,147.13,147.19,146.99,147.08,193309.0,147.13,147.19,146.99,147.08,193309.0
2023-12-13 13:20:00,147.09,147.31,147.07,147.26,228633.0,147.09,147.31,147.07,147.26,228633.0
2023-12-13 13:25:00,147.25,147.35,146.93,146.95,342611.0,147.25,147.35,146.93,146.95,342611.0
2023-12-13 13:30:00,146.95,147.12,146.92,146.97,259081.0,146.95,147.12,146.92,146.97,259081.0
2023-12-13 13:35:00,146.98,147.03,146.88,146.92,275731.0,146.98,147.03,146.88,146.92,275731.0
2023-12-13 13:40:00,146.92,147.03,146.89,147.02,165747.0,146.92,147.03,146.89,147.02,165747.0
2023-12-13 13:45:00,147.02,147.05,146.82,146.88,232586.0,147.02,147.05,146.82,146.88,232586.0
2023-12-13 13:50:00,146.89,147.03,146.83,147.02,208132.0,146.89,147.03,146.83,147.02,208132.0
2023-12-13 13:55:00,147.03,147.23,146.9,146.93,286828.0,147.03,147.23,146.9,146.93,286828.0
2023-12-13 14:00:00,146.92,148.02,146.9,147.99,1215809.0,146.92,148.02,146.9,147.99,1215809.0
2023-12-13 14:05:00,148.0,148.18,147.76,147.99,689384.0,148.0,148.18,147.76,147.99,689384.0
2023-12-13 14:10:00,147.99,148.06,147.67,147.83,559041.0,147.99,148.06,147.67,147.83,559041.0
2023-12-13 14:15:00,147.84,147.98,147.73,147.93,389839.0,147.84,147.98,147.73,147.93,389839.0
2023-12-13 14:20:00,147.92,148.33,147.91,148.19,589253.0,147.92,148.33,147.91,148.19,589253.0
2023-12-13 14:25:00,148.2,148.24,148.03,148.04,460650.0,148.2,148.24,148.03,148.04,460650.0
2023-12-13 14:30:00,148.03,148.28,147.74,148.25,512792.0,148.03,148.28,147.74,148.25,512792.0
2023-12-13 14:35:00,148.26,148.41,148.15,148.36,468893.0,148.26,148.41,148.15,148.36,468893.0
2023-12-13 14:40:00,148.37,148.75,148.3,148.72,913451.0,148.37,148.75,148.3,148.72,913451.0
2023-12-13 14:45:00,148.72,148.82,148.59,148.68,640135.0,148.72,148.82,148.59,148.68,640135.0
2023-12-13 14:50:00,148.69,148.73,148.47,148.53,432649.0,148.69,148.73,148.47,148.53,432649.0
2023-12-13 14:55:00,148.54,148.81,148.43,148.5,685175.0,148.54,148.81,148.43,148.5,685175.0
2023-12-13 15:00:00,148.51,148.91,148.37,148.84,583246.0,148.51,148.91,148.37,148.84,583246.0
2023-12-13 15:05:00,148.85,149.05,148.65,148.99,1007757.0,148.85,149.05,148.65,148.99,1007757.0
2023-12-13 15:10:00,148.98,149.05,148.68,148.81,783390.0,148.98,149.05,148.68,148.81,783390.0
2023-12-13 15:15:00,148.83,149.0,148.75,148.75,556693.0,148.83,149.0,148.75,148.75,556693.0
2023-12-13 15:20:00,148.77,148.77,147.91,147.92,786414.0,148.77,148.77,147.91,147.92,786414.0
2023-12-13 15:25:00,147.92,148.27,147.78,148.22,728161.0,147.92,148.27,147.78,148.22,728161.0
2023-12-13 15:30:00,148.21,148.31,148.05,148.19,497876.0,148.21,148.31,148.05,148.19,497876.0
2023-12-13 15:35:00,148.18,148.4,148.17,148.36,467096.0,148.18,148.4,148.17,148.36,467096.0
2023-12-13 15:40:00,148.38,148.47,148.28,148.45,452730.0,148.38,148.47,148.28,148.45,452730.0
2023-12-13 15:45:00,148.44,148.46,148.22,148.36,459189.0,148.44,148.46,148.22,148.36,459189.0
2023-12-13 15:50:00,148.37,148.61,148.1,148.58,774737.0,148.37,148.61,148.1,148.58,774737.0
2023-12-13 15:55:00,148.59,148.84,148.36,148.83,1790210.0,148.59,148.84,148.36,148.83,1790210.0
2023-12-14 09:30:00,149.96,150.54,149.6,149.64,4118162.0,149.96,150.54,149.6,149.64,4118162.0
2023-12-14 09:35:00,149.64,149.76,148.89,149.19,1216239.0,149.64,149.76,148.89,149.19,1216239.0
2023-12-14 09:40:00,149.16,149.34,148.85,148.91,851715.0,149.16,149.34,148.85,148.91,851715.0
2023-12-14 09:45:00,148.91,149.26,148.88,149.2,755258.0,148.91,149.26,148.88,149.2,755258.0
2023-12-14 09:50:00,149.2,149.22,148.71,149.05,755749.0,149.2,149.22,148.71,149.05,755749.0
2023-12-14 09:55:00,149.05,149.08,148.35,148.48,841211.0,149.05,149.08,148.35,148.48,841211.0
2023-12-14 10:00:00,148.46,148.49,147.61,147.61,1252435.0,148.46,148.49,147.61,147.61,1252435.0
2023-12-14 10:05:00,147.6,148.26,147.51,148.21,1041345.0,147.6,148.26,147.51,148.21,1041345.0
2023-12-14 10:10:00,148.21,148.74,148.12,148.59,802917.0,148.21,148.74,148.12,148.59,802917.0
2023-12-14 10:15:00,148.58,148.67,148.15,148.61,677774.0,148.58,148.67,148.15,148.61,677774.0
2023-12-14 10:20:00,148.63,148.75,148.52,148.72,494696.0,148.63,148.75,148.52,148.72,494696.0
2023-12-14 10:25:00,148.73,148.99,148.43,148.54,725633.0,148.73,148.99,148.43,148.54,725633.0
2023-12-14 10:30:00,148.55,148.6,148.41,148.45,488702.0,148.55,148.6,148.41,148.45,488702.0
2023-12-14 10:35:00,148.46,148.55,147.99,148.0,480561.0,148.46,148.55,147.99,148.0,480561.0
2023-12-14 10:40:00,148.01,148.16,147.95,148.03,432619.0,148.01,148.16,147.95,148.03,432619.0
2023-12-14 10:45:00,148.04,148.29,148.0,148.19,360236.0,148.04,148.29,148.0,148.19,360236.0
2023-12-14 10:50:00,148.18,148.42,148.14,148.24,301274.0,148.18,148.42,148.14,148.24,301274.0
2023-12-14 10:55:00,148.25,148.37,148.11,148.24,268754.0,148.25,148.37,148.11,148.24,268754.0
2023-12-14 11:00:00,148.24,148.34,147.99,148.0,409235.0,148.24,148.34,147.99,148.0,409235.0
2023-12-14 11:05:00,148.01,148.19,147.93,148.06,397156.0,148.01,148.19,147.93,148.06,397156.0
2023-12-14 11:10:00,148.07,148.4,147.91,147.96,460965.0,148.07,148.4,147.91,147.96,460965.0
2023-12-14 11:15:00,147.96,148.31,147.92,148.25,345432.0,147.96,148.31,147.92,148.25,345432.0
2023-12-14 11:20:00,148.25,148.35,148.07,148.12,320063.0,148.25,148.35,148.07,148.12,320063.0
2023-12-14 11:25:00,148.13,148.29,148.06,148.25,324660.0,148.13,148.29,148.06,148.25,324660.0
2023-12-14 11:30:00,148.25,148.32,147.95,148.03,427240.0,148.25,148.32,147.95,148.03,427240.0
2023-12-14 11:35:00,148.02,148.06,147.82,147.89,331928.0,148.02,148.06,147.82,147.89,331928.0
2023-12-14 11:40:00,147.9,148.06,147.82,148.06,253301.0,147.9,148.06,147.82,148.06,253301.0
2023-12-14 11:45:00,148.05,148.25,147.97,148.1,231349.0,148.05,148.25,147.97,148.1,231349.0
2023-12-14 11:50:00,148.09,148.19,148.01,148.18,170982.0,148.09,148.19,148.01,148.18,170982.0
2023-12-14 11:55:00,148.18,148.24,148.07,148.19,227688.0,148.18,148.24,148.07,148.19,227688.0
2023-12-14 12:00:00,148.19,148.27,148.07,148.21,266444.0,148.19,148.27,148.07,148.21,266444.0
2023-12-14 12:05:00,148.22,148.31,148.1,148.29,213993.0,148.22,148.31,148.1,148.29,213993.0
2023-12-14 12:10:00,148.29,148.32,148.13,148.22,271627.0,148.29,148.32,148.13,148.22,271627.0
2023-12-14 12:15:00,148.19,148.2,147.97,148.09,375828.0,148.19,148.2,147.97,148.09,375828.0
2023-12-14 12:20:00,148.09,148.21,147.94,148.0,232005.0,148.09,148.21,147.94,148.0,232005.0
2023-12-14 12:25:00,148.0,148.19,148.0,148.13,189543.0,148.0,148.19,148.0,148.13,189543.0
2023-12-14 12:30:00,148.11,148.22,147.99,148.13,238332.0,148.11,148.22,147.99,148.13,238332.0
2023-12-14 12:35:00,148.13,148.14,148.0,148.0,209180.0,148.13,148.14,148.0,148.0,209180.0
2023-12-14 12:40:00,148.01,148.12,148.0,148.04,145496.0,148.01,148.12,148.0,148.04,145496.0
2023-12-14 12:45:00,148.05,148.14,147.96,147.99,190156.0,148.05,148.14,147.96,147.99,190156.0
2023-12-14 12:50:00,147.99,148.0,147.75,147.76,372054.0,147.99,148.0,147.75,147.76,372054.0
2023-12-14 12:55:00,147.77,147.8,146.95,147.0,765736.0,147.77,147.8,146.95,147.0,765736.0
2023-12-14 13:00:00,147.01,147.02,145.53,146.07,1924132.0,147.01,147.02,145.53,146.07,1924132.0
2023-12-14 13:05:00,146.08,146.41,145.89,146.32,595736.0,146.08,146.41,145.89,146.32,595736.0
2023-12-14 13:10:00,146.32,146.38,145.89,146.07,432867.0,146.32,146.38,145.89,146.07,432867.0
2023-12-14 13:15:00,146.06,146.38,145.96,146.16,328877.0,146.06,146.38,145.96,146.16,328877.0
2023-12-14 13:20:00,146.18,146.37,146.15,146.22,244667.0,146.18,146.37,146.15,146.22,244667.0
2023-12-14 13:25:00,146.21,146.21,145.96,146.13,311117.0,146.21,146.21,145.96,146.13,311117.0
2023-12-14 13:30:00,146.13,146.47,146.12,146.44,277205.0,146.13,146.47,146.12,146.44,277205.0
2023-12-14 13:35:00,146.44,146.48,146.28,146.28,171211.0,146.44,146.48,146.28,146.28,171211.0
2023-12-14 13:40:00,146.29,146.42,146.26,146.29,167986.0,146.29,146.42,146.26,146.29,167986.0
2023-12-14 13:45:00,146.3,146.31,145.91,145.92,333617.0,146.3,146.31,145.91,145.92,333617.0
2023-12-14 13:50:00,145.91,145.93,145.52,145.85,664991.0,145.91,145.93,145.52,145.85,664991.0
2023-12-14 13:55:00,145.85,146.05,145.79,145.99,326039.0,145.85,146.05,145.79,145.99,326039.0
2023-12-14 14:00:00,145.98,146.27,145.97,146.15,251819.0,145.98,146.27,145.97,146.15,251819.0
2023-12-14 14:05:00,146.14,146.37,146.1,146.18,244164.0,146.14,146.37,146.1,146.18,244164.0
2023-12-14 14:10:00,146.18,146.39,146.16,146.39,252955.0,146.18,146.39,146.16,146.39,252955.0
2023-12-14 14:15:00,146.38,146.8,146.37,146.78,318758.0,146.38,146.8,146.37,146.78,318758.0
2023-12-14 14:20:00,146.78,147.09,146.77,147.01,429644.0,146.78,147.09,146.77,147.01,429644.0
2023-12-14 14:25:00,147.0,147.06,146.94,147.03,302757.0,147.0,147.06,146.94,147.03,302757.0
2023-12-14 14:30:00,147.04,147.05,146.84,147.01,241279.0,147.04,147.05,146.84,147.01,241279.0
2023-12-14 14:35:00,147.02,147.14,146.96,147.02,282490.0,147.02,147.14,146.96,147.02,282490.0
2023-12-14 14:40:00,147.03,147.11,146.94,147.03,218539.0,147.03,147.11,146.94,147.03,218539.0
2023-12-14 14:45:00,147.05,147.16,147.03,147.14,234582.0,147.05,147.16,147.03,147.14,234582.0
2023-12-14 14:50:00,147.12,147.19,147.03,147.03,239619.0,147.12,147.19,147.03,147.03,239619.0
2023-12-14 14:55:00,147.04,147.12,147.0,147.09,232128.0,147.04,147.12,147.0,147.09,232128.0
2023-12-14 15:00:00,147.09,147.24,147.02,147.06,260466.0,147.09,147.24,147.02,147.06,260466.0
2023-12-14 15:05:00,147.06,147.25,147.05,147.12,260558.0,147.06,147.25,147.05,147.12,260558.0
2023-12-14 15:10:00,147.13,147.27,147.06,147.13,238928.0,147.13,147.27,147.06,147.13,238928.0
2023-12-14 15:15:00,147.13,147.41,147.05,147.38,329762.0,147.13,147.41,147.05,147.38,329762.0
2023-12-14 15:20:00,147.38,147.6,147.37,147.57,462879.0,147.38,147.6,147.37,147.57,462879.0
2023-12-14 15:25:00,147.57,147.61,147.22,147.26,356398.0,147.57,147.61,147.22,147.26,356398.0
2023-12-14 15:30:00,147.27,147.39,147.19,147.2,272946.0,147.27,147.39,147.19,147.2,272946.0
2023-12-14 15:35:00,147.21,147.44,147.13,147.15,347510.0,147.21,147.44,147.13,147.15,347510.0
2023-12-14 15:40:00,147.14,147.34,147.13,147.15,360926.0,147.14,147.34,147.13,147.15,360926.0
2023-12-14 15:45:00,147.15,147.32,147.01,147.03,476582.0,147.15,147.32,147.01,147.03,476582.0
2023-12-14 15:50:00,147.04,147.38,146.97,147.02,810472.0,147.04,147.38,146.97,147.02,810472.0
2023-12-14 15:55:00,147.01,147.46,147.01,147.44,1755562.0,147.01,147.46,147.01,147.44,1755562.0
2023-12-15 09:30:00,148.38,148.97,147.88,148.52,11816158.0,148.38,148.97,147.88,148.52,11816158.0
2023-12-15 09:35:00,148.53,149.0,148.2,148.86,1457498.0,148.53,149.0,148.2,148.86,1457498.0
2023-12-15 09:40:00,148.85,149.55,148.62,149.51,1588463.0,148.85,149.55,148.62,149.51,1588463.0
2023-12-15 09:45:00,149.53,149.89,149.17,149.31,1197197.0,149.53,149.89,149.17,149.31,1197197.0
2023-12-15 09:50:00,149.32,149.99,149.25,149.57,1370571.0,149.32,149.99,149.25,149.57,1370571.0
2023-12-15 09:55:00,149.57,149.58,148.95,149.32,863297.0,149.57,149.58,148.95,149.32,863297.0
2023-12-15 10:00:00,149.33,149.41,148.83,149.13,820776.0,149.33,149.41,148.83,149.13,820776.0
2023-12-15 10:05:00,149.12,149.2,148.93,149.08,425832.0,149.12,149.2,148.93,149.08,425832.0
2023-12-15 10:10:00,149.09,149.24,148.8,149.05,679507.0,149.09,149.24,148.8,149.05,679507.0
2023-12-15 10:15:00,149.05,149.38,148.97,149.36,516658.0,149.05,149.38,148.97,149.36,516658.0
2023-12-15 10:20:00,149.36,149.66,149.31,149.46,681598.0,149.36,149.66,149.31,149.46,681598.0
2023-12-15 10:25:00,149.47,149.93,149.44,149.92,635436.0,149.47,149.93,149.44,149.92,635436.0
2023-12-15 10:30:00,149.93,150.0,149.69,149.93,852087.0,149.93,150.0,149.69,149.93,852087.0
2023-12-15 10:35:00,149.93,149.95,149.6,149.62,439587.0,149.93,149.95,149.6,149.62,439587.0
2023-12-15 10:40:00,149.62,149.72,149.46,149.58,318281.0,149.62,149.72,149.46,149.58,318281.0
2023-12-15 10:45:00,149.58,149.68,149.49,149.57,306742.0,149.58,149.68,149.49,149.57,306742.0
2023-12-15 10:50:00,149.57,149.85,149.56,149.81,366422.0,149.57,149.85,149.56,149.81,366422.0
2023-12-15 10:55:00,149.81,149.82,149.48,149.53,479179.0,149.81,149.82,149.48,149.53,479179.0
2023-12-15 11:00:00,149.54,149.56,149.18,149.27,410104.0,149.54,149.56,149.18,149.27,410104.0
2023-12-15 11:05:00,149.28,149.59,149.22,149.39,424279.0,149.28,149.59,149.22,149.39,424279.0
2023-12-15 11:10:00,149.38,149.39,149.15,149.33,300755.0,149.38,149.39,149.15,149.33,300755.0
2023-12-15 11:15:00,149.32,149.43,149.24,149.34,275956.0,149.32,149.43,149.24,149.34,275956.0
2023-12-15 11:20:00,149.33,149.36,149.15,149.22,314989.0,149.33,149.36,149.15,149.22,314989.0
2023-12-15 11:25:00,149.21,149.32,149.11,149.2,273799.0,149.21,149.32,149.11,149.2,273799.0
2023-12-15 11:30:00,149.2,149.26,149.01,149.06,357170.0,149.2,149.26,149.01,149.06,357170.0
2023-12-15 11:35:00,149.05,149.18,149.03,149.16,393402.0,149.05,149.18,149.03,149.16,393402.0
2023-12-15 11:40:00,149.16,149.16,148.87,149.09,399593.0,149.16,149.16,148.87,149.09,399593.0
2023-12-15 11:45:00,149.1,149.2,148.83,148.86,288287.0,149.1,149.2,148.83,148.86,288287.0
2023-12-15 11:50:00,148.86,148.92,148.81,148.84,187926.0,148.86,148.92,148.81,148.84,187926.0
2023-12-15 11:55:00,148.84,149.01,148.79,148.94,274166.0,148.84,149.01,148.79,148.94,274166.0
2023-12-15 12:00:00,148.94,149.07,148.81,148.86,305025.0,148.94,149.07,148.81,148.86,305025.0
2023-12-15 12:05:00,148.87,149.01,148.84,148.97,242250.0,148.87,149.01,148.84,148.97,242250.0
2023-12-15 12:10:00,148.98,149.4,148.97,149.39,382503.0,148.98,149.4,148.97,149.39,382503.0
2023-12-15 12:15:00,149.4,149.45,149.27,149.42,338414.0,149.4,149.45,149.27,149.42,338414.0
2023-12-15 12:20:00,149.42,149.42,149.28,149.32,260941.0,149.42,149.42,149.28,149.32,260941.0
2023-12-15 12:25:00,149.33,149.35,149.13,149.16,223811.0,149.33,149.35,149.13,149.16,223811.0
2023-12-15 12:30:00,149.16,149.24,149.01,149.22,196264.0,149.16,149.24,149.01,149.22,196264.0
2023-12-15 12:35:00,149.22,149.3,149.09,149.21,265487.0,149.22,149.3,149.09,149.21,265487.0
2023-12-15 12:40:00,149.22,149.34,149.21,149.28,216332.0,149.22,149.34,149.21,149.28,216332.0
2023-12-15 12:45:00,149.27,149.28,148.99,149.15,279565.0,149.27,149.28,148.99,149.15,279565.0
2023-12-15 12:50:00,149.16,149.23,149.09,149.12,155099.0,149.16,149.23,149.09,149.12,155099.0
2023-12-15 12:55:00,149.11,149.12,149.0,149.04,237447.0,149.11,149.12,149.0,149.04,237447.0
2023-12-15 13:00:00,149.05,149.18,149.02,149.12,181314.0,149.05,149.18,149.02,149.12,181314.0
2023-12-15 13:05:00,149.12,149.42,149.1,149.13,259165.0,149.12,149.42,149.1,149.13,259165.0
2023-12-15 13:10:00,149.13,149.39,149.12,149.39,149491.0,149.13,149.39,149.12,149.39,149491.0
2023-12-15 13:15:00,149.39,149.39,149.15,149.19,177787.0,149.39,149.39,149.15,149.19,177787.0
2023-12-15 13:20:00,149.19,149.4,149.16,149.38,160673.0,149.19,149.4,149.16,149.38,160673.0
2023-12-15 13:25:00,149.39,149.43,149.23,149.38,223710.0,149.39,149.43,149.23,149.38,223710.0
2023-12-15 13:30:00,149.38,149.42,149.31,149.38,135727.0,149.38,149.42,149.31,149.38,135727.0
2023-12-15 13:35:00,149.37,149.4,149.21,149.23,190451.0,149.37,149.4,149.21,149.23,190451.0
2023-12-15 13:40:00,149.23,149.25,148.98,149.12,476575.0,149.23,149.25,148.98,149.12,476575.0
2023-12-15 13:45:00,149.12,149.3,148.98,149.29,356886.0,149.12,149.3,148.98,149.29,356886.0
2023-12-15 13:50:00,149.28,149.34,149.08,149.11,295643.0,149.28,149.34,149.08,149.11,295643.0
2023-12-15 13:55:00,149.12,149.21,149.0,149.14,290649.0,149.12,149.21,149.0,149.14,290649.0
2023-12-15 14:00:00,149.13,149.32,149.03,149.22,352057.0,149.13,149.32,149.03,149.22,352057.0
2023-12-15 14:05:00,149.21,149.36,149.11,149.29,235863.0,149.21,149.36,149.11,149.29,235863.0
2023-12-15 14:10:00,149.29,149.44,149.25,149.42,185869.0,149.29,149.44,149.25,149.42,185869.0
2023-12-15 14:15:00,149.42,149.5,149.36,149.41,249684.0,149.42,149.5,149.36,149.41,249684.0
2023-12-15 14:20:00,149.41,149.47,149.35,149.41,182214.0,149.41,149.47,149.35,149.41,182214.0
2023-12-15 14:25:00,149.4,149.45,149.29,149.3,224845.0,149.4,149.45,149.29,149.3,224845.0
2023-12-15 14:30:00,149.31,149.49,149.3,149.48,197605.0,149.31,149.49,149.3,149.48,197605.0
2023-12-15 14:35:00,149.49,149.6,149.42,149.47,325692.0,149.49,149.6,149.42,149.47,325692.0
2023-12-15 14:40:00,149.47,149.53,149.4,149.44,160645.0,149.47,149.53,149.4,149.44,160645.0
2023-12-15 14:45:00,149.45,149.48,149.33,149.34,169833.0,149.45,149.48,149.33,149.34,169833.0
2023-12-15 14:50:00,149.36,149.39,149.27,149.32,149015.0,149.36,149.39,149.27,149.32,149015.0
2023-12-15 14:55:00,149.32,149.41,149.22,149.37,245304.0,149.32,149.41,149.22,149.37,245304.0
2023-12-15 15:00:00,149.37,149.5,149.36,149.47,203625.0,149.37,149.5,149.36,149.47,203625.0
2023-12-15 15:05:00,149.47,149.53,149.39,149.46,245100.0,149.47,149.53,149.39,149.46,245100.0
2023-12-15 15:10:00,149.46,149.63,149.45,149.63,273322.0,149.46,149.63,149.45,149.63,273322.0
2023-12-15 15:15:00,149.63,149.7,149.58,149.7,358723.0,149.63,149.7,149.58,149.7,358723.0
2023-12-15 15:20:00,149.69,149.93,149.66,149.92,444062.0,149.69,149.93,149.66,149.92,444062.0
2023-12-15 15:25:00,149.93,150.0,149.85,149.86,490367.0,149.93,150.0,149.85,149.86,490367.0
2023-12-15 15:30:00,149.86,149.89,149.65,149.69,455919.0,149.86,149.89,149.65,149.69,455919.0
2023-12-15 15:35:00,149.69,150.08,149.67,150.03,865040.0,149.69,150.08,149.67,150.03,865040.0
2023-12-15 15:40:00,150.01,150.07,149.92,150.06,507803.0,150.01,150.07,149.92,150.06,507803.0
2023-12-15 15:45:00,150.07,150.1,150.0,150.09,641810.0,150.07,150.1,150.0,150.09,641810.0
2023-12-15 15:50:00,150.09,150.57,150.08,150.54,2015336.0,150.09,150.57,150.08,150.54,2015336.0
2023-12-15 15:55:00,150.54,150.55,149.29,149.7,3681766.0,150.54,150.55,149.29,149.7,3681766.0
2023-12-18 09:30:00,150.56,152.05,150.05,152.04,3019663.0,150.56,152.05,150.05,152.04,3019663.0
2023-12-18 09:35:00,152.03,152.38,151.55,152.01,1539267.0,152.03,152.38,151.55,152.01,1539267.0
2023-12-18 09:40:00,152.01,152.37,151.96,152.25,987078.0,152.01,152.37,151.96,152.25,987078.0
2023-12-18 09:45:00,152.25,152.44,151.76,152.14,920891.0,152.25,152.44,151.76,152.14,920891.0
2023-12-18 09:50:00,152.14,152.4,152.0,152.33,663274.0,152.14,152.4,152.0,152.33,663274.0
2023-12-18 09:55:00,152.32,152.5,152.21,152.29,814834.0,152.32,152.5,152.21,152.29,814834.0
2023-12-18 10:00:00,152.3,152.5,152.2,152.43,541941.0,152.3,152.5,152.2,152.43,541941.0
2023-12-18 10:05:00,152.42,152.9,152.32,152.88,1051353.0,152.42,152.9,152.32,152.88,1051353.0
2023-12-18 10:10:00,152.88,152.94,152.6,152.87,733181.0,152.88,152.94,152.6,152.87,733181.0
2023-12-18 10:15:00,152.88,153.3,152.67,153.23,1324571.0,152.88,153.3,152.67,153.23,1324571.0
2023-12-18 10:20:00,153.23,153.23,152.68,152.93,786526.0,153.23,153.23,152.68,152.93,786526.0
2023-12-18 10:25:00,152.95,152.95,152.69,152.76,488959.0,152.95,152.95,152.69,152.76,488959.0
2023-12-18 10:30:00,152.77,152.8,152.3,152.37,708709.0,152.77,152.8,152.3,152.37,708709.0
2023-12-18 10:35:00,152.38,152.46,152.21,152.38,538148.0,152.38,152.46,152.21,152.38,538148.0
2023-12-18 10:40:00,152.37,152.52,152.18,152.24,433451.0,152.37,152.52,152.18,152.24,433451.0
2023-12-18 10:45:00,152.23,152.27,152.07,152.24,341558.0,152.23,152.27,152.07,152.24,341558.0
2023-12-18 10:50:00,152.24,152.27,152.15,152.18,261782.0,152.24,152.27,152.15,152.18,261782.0
2023-12-18 10:55:00,152.17,152.37,152.09,152.15,338438.0,152.17,152.37,152.09,152.15,338438.0
2023-12-18 11:00:00,152.14,152.47,152.14,152.3,382794.0,152.14,152.47,152.14,152.3,382794.0
2023-12-18 11:05:00,152.3,152.54,152.29,152.49,349209.0,152.3,152.54,152.29,152.49,349209.0
2023-12-18 11:10:00,152.47,152.65,152.45,152.59,322816.0,152.47,152.65,152.45,152.59,322816.0
2023-12-18 11:15:00,152.6,152.91,152.59,152.81,339462.0,152.6,152.91,152.59,152.81,339462.0
2023-12-18 11:20:00,152.81,152.98,152.73,152.97,275062.0,152.81,152.98,152.73,152.97,275062.0
2023-12-18 11:25:00,152.97,153.02,152.8,152.91,427144.0,152.97,153.02,152.8,152.91,427144.0
2023-12-18 11:30:00,152.92,153.14,152.92,153.12,399315.0,152.92,153.14,152.92,153.12,399315.0
2023-12-18 11:35:00,153.12,153.18,152.78,152.94,394975.0,153.12,153.18,152.78,152.94,394975.0
2023-12-18 11:40:00,152.95,153.0,152.91,152.99,248963.0,152.95,153.0,152.91,152.99,248963.0
2023-12-18 11:45:00,152.99,153.23,152.94,153.19,667962.0,152.99,153.23,152.94,153.19,667962.0
2023-12-18 11:50:00,153.2,153.34,153.1,153.13,510055.0,153.2,153.34,153.1,153.13,510055.0
2023-12-18 11:55:00,153.13,153.18,153.03,153.15,201453.0,153.13,153.18,153.03,153.15,201453.0
2023-12-18 12:00:00,153.15,153.17,153.04,153.11,176711.0,153.15,153.17,153.04,153.11,176711.0
2023-12-18 12:05:00,153.1,153.3,153.06,153.28,226944.0,153.1,153.3,153.06,153.28,226944.0
2023-12-18 12:10:00,153.28,153.34,153.23,153.31,282358.0,153.28,153.34,153.23,153.31,282358.0
2023-12-18 12:15:00,153.31,153.53,153.3,153.5,699786.0,153.31,153.53,153.3,153.5,699786.0
2023-12-18 12:20:00,153.5,153.73,153.4,153.67,538354.0,153.5,153.73,153.4,153.67,538354.0
2023-12-18 12:25:00,153.68,153.71,153.35,153.47,324251.0,153.68,153.71,153.35,153.47,324251.0
2023-12-18 12:30:00,153.47,153.61,153.4,153.47,254660.0,153.47,153.61,153.4,153.47,254660.0
2023-12-18 12:35:00,153.47,153.53,153.37,153.52,174441.0,153.47,153.53,153.37,153.52,174441.0
2023-12-18 12:40:00,153.52,153.58,153.46,153.49,189405.0,153.52,153.58,153.46,153.49,189405.0
2023-12-18 12:45:00,153.49,153.56,153.4,153.5,274638.0,153.49,153.56,153.4,153.5,274638.0
2023-12-18 12:50:00,153.51,153.58,153.41,153.42,218642.0,153.51,153.58,153.41,153.42,218642.0
2023-12-18 12:55:00,153.44,153.78,153.39,153.78,370558.0,153.44,153.78,153.39,153.78,370558.0
2023-12-18 13:00:00,153.78,153.95,153.71,153.83,508198.0,153.78,153.95,153.71,153.83,508198.0
2023-12-18 13:05:00,153.83,153.87,153.56,153.63,341031.0,153.83,153.87,153.56,153.63,341031.0
2023-12-18 13:10:00,153.63,153.87,153.62,153.84,279197.0,153.63,153.87,153.62,153.84,279197.0
2023-12-18 13:15:00,153.84,153.88,153.71,153.83,181060.0,153.84,153.88,153.71,153.83,181060.0
2023-12-18 13:20:00,153.83,154.07,153.79,154.04,416295.0,153.83,154.07,153.79,154.04,416295.0
2023-12-18 13:25:00,154.03,154.31,154.0,154.06,467791.0,154.03,154.31,154.0,154.06,467791.0
2023-12-18 13:30:00,154.07,154.44,154.05,154.34,666008.0,154.07,154.44,154.05,154.34,666008.0
2023-12-18 13:35:00,154.34,154.39,154.15,154.16,320050.0,154.34,154.39,154.15,154.16,320050.0
2023-12-18 13:40:00,154.15,154.3,154.12,154.21,256860.0,154.15,154.3,154.12,154.21,256860.0
2023-12-18 13:45:00,154.21,154.31,154.16,154.19,245884.0,154.21,154.31,154.16,154.19,245884.0
2023-12-18 13:50:00,154.19,154.24,154.1,154.18,193440.0,154.19,154.24,154.1,154.18,193440.0
2023-12-18 13:55:00,154.17,154.21,154.02,154.04,249574.0,154.17,154.21,154.02,154.04,249574.0
2023-12-18 14:00:00,154.05,154.06,153.88,153.91,215000.0,154.05,154.06,153.88,153.91,215000.0
2023-12-18 14:05:00,153.9,154.08,153.9,154.02,229934.0,153.9,154.08,153.9,154.02,229934.0
2023-12-18 14:10:00,154.02,154.22,153.97,154.19,199844.0,154.02,154.22,153.97,154.19,199844.0
2023-12-18 14:15:00,154.19,154.25,154.12,154.18,211489.0,154.19,154.25,154.12,154.18,211489.0
2023-12-18 14:20:00,154.18,154.53,154.17,154.47,582427.0,154.18,154.53,154.17,154.47,582427.0
2023-12-18 14:25:00,154.47,154.59,154.34,154.44,439635.0,154.47,154.59,154.34,154.44,439635.0
2023-12-18 14:30:00,154.44,154.48,154.29,154.45,387519.0,154.44,154.48,154.29,154.45,387519.0
2023-12-18 14:35:00,154.45,154.5,154.32,154.47,257409.0,154.45,154.5,154.32,154.47,257409.0
2023-12-18 14:40:00,154.47,154.5,154.41,154.46,209768.0,154.47,154.5,154.41,154.46,209768.0
2023-12-18 14:45:00,154.47,154.59,154.42,154.58,333631.0,154.47,154.59,154.42,154.58,333631.0
2023-12-18 14:50:00,154.57,154.77,154.57,154.75,386760.0,154.57,154.77,154.57,154.75,386760.0
2023-12-18 14:55:00,154.75,154.77,154.64,154.66,401337.0,154.75,154.77,154.64,154.66,401337.0
2023-12-18 15:00:00,154.66,154.69,154.5,154.55,372914.0,154.66,154.69,154.5,154.55,372914.0
2023-12-18 15:05:00,154.55,154.66,154.52,154.58,289395.0,154.55,154.66,154.52,154.58,289395.0
2023-12-18 15:10:00,154.58,154.67,154.54,154.64,272387.0,154.58,154.67,154.54,154.64,272387.0
2023-12-18 15:15:00,154.63,154.8,154.61,154.76,386679.0,154.63,154.8,154.61,154.76,386679.0
2023-12-18 15:20:00,154.76,154.81,154.71,154.71,330468.0,154.76,154.81,154.71,154.71,330468.0
2023-12-18 15:25:00,154.72,154.86,154.69,154.83,319873.0,154.72,154.86,154.69,154.83,319873.0
2023-12-18 15:30:00,154.83,154.84,154.74,154.78,332613.0,154.83,154.84,154.74,154.78,332613.0
2023-12-18 15:35:00,154.78,154.78,154.57,154.61,451259.0,154.78,154.78,154.57,154.61,451259.0
2023-12-18 15:40:00,154.61,154.66,154.39,154.42,592029.0,154.61,154.66,154.39,154.42,592029.0
2023-12-18 15:45:00,154.43,154.73,154.41,154.7,652440.0,154.43,154.73,154.41,154.7,652440.0
2023-12-18 15:50:00,154.69,154.7,154.3,154.32,791621.0,154.69,154.7,154.3,154.32,791621.0
2023-12-18 15:55:00,154.31,154.32,153.97,154.07,1343931.0,154.31,154.32,153.97,154.07,1343931.0
2023-12-19 09:30:00,154.4,155.12,154.05,154.33,2260697.0,154.4,155.12,154.05,154.33,2260697.0
2023-12-19 09:35:00,154.33,154.44,153.53,153.94,1213567.0,154.33,154.44,153.53,153.94,1213567.0
2023-12-19 09:40:00,153.95,154.05,153.69,153.86,799494.0,153.95,154.05,153.69,153.86,799494.0
2023-12-19 09:45:00,153.88,154.05,153.57,153.69,674824.0,153.88,154.05,153.57,153.69,674824.0
2023-12-19 09:50:00,153.7,153.73,153.33,153.55,598010.0,153.7,153.73,153.33,153.55,598010.0
2023-12-19 09:55:00,153.55,153.56,153.19,153.2,634644.0,153.55,153.56,153.19,153.2,634644.0
2023-12-19 10:00:00,153.21,153.21,152.69,153.0,979577.0,153.21,153.21,152.69,153.0,979577.0
2023-12-19 10:05:00,153.0,153.46,152.87,153.45,799245.0,153.0,153.46,152.87,153.45,799245.0
2023-12-19 10:10:00,153.44,153.89,153.36,153.86,705346.0,153.44,153.89,153.36,153.86,705346.0
2023-12-19 10:15:00,153.86,153.88,153.42,153.45,570779.0,153.86,153.88,153.42,153.45,570779.0
2023-12-19 10:20:00,153.46,153.93,153.33,153.79,591597.0,153.46,153.93,153.33,153.79,591597.0
2023-12-19 10:25:00,153.78,153.85,153.62,153.82,344637.0,153.78,153.85,153.62,153.82,344637.0
2023-12-19 10:30:00,153.82,153.89,153.73,153.81,320391.0,153.82,153.89,153.73,153.81,320391.0
2023-12-19 10:35:00,153.8,154.0,153.46,153.49,556827.0,153.8,154.0,153.46,153.49,556827.0
2023-12-19 10:40:00,153.5,153.74,153.41,153.55,450078.0,153.5,153.74,153.41,153.55,450078.0
2023-12-19 10:45:00,153.55,153.79,153.4,153.75,415599.0,153.55,153.79,153.4,153.75,415599.0
2023-12-19 10:50:00,153.76,153.99,153.75,153.94,380757.0,153.76,153.99,153.75,153.94,380757.0
2023-12-19 10:55:00,153.93,153.97,153.83,153.93,262521.0,153.93,153.97,153.83,153.93,262521.0
2023-12-19 11:00:00,153.94,154.18,153.85,154.17,638945.0,153.94,154.18,153.85,154.17,638945.0
2023-12-19 11:05:00,154.18,154.32,154.05,154.19,437599.0,154.18,154.32,154.05,154.19,437599.0
2023-12-19 11:10:00,154.21,154.38,154.08,154.13,385659.0,154.21,154.38,154.08,154.13,385659.0
2023-12-19 11:15:00,154.15,154.18,153.9,153.91,323819.0,154.15,154.18,153.9,153.91,323819.0
2023-12-19 11:20:00,153.91,153.96,153.56,153.66,460939.0,153.91,153.96,153.56,153.66,460939.0
2023-12-19 11:25:00,153.66,153.84,153.57,153.58,292352.0,153.66,153.84,153.57,153.58,292352.0
2023-12-19 11:30:00,153.58,153.85,153.57,153.77,257093.0,153.58,153.85,153.57,153.77,257093.0
2023-12-19 11:35:00,153.79,153.8,153.65,153.73,258145.0,153.79,153.8,153.65,153.73,258145.0
2023-12-19 11:40:00,153.73,153.87,153.72,153.83,179971.0,153.73,153.87,153.72,153.83,179971.0
2023-12-19 11:45:00,153.82,153.9,153.7,153.71,135437.0,153.82,153.9,153.7,153.71,135437.0
2023-12-19 11:50:00,153.71,153.75,153.53,153.74,196178.0,153.71,153.75,153.53,153.74,196178.0
2023-12-19 11:55:00,153.73,153.8,153.61,153.76,166811.0,153.73,153.8,153.61,153.76,166811.0
2023-12-19 12:00:00,153.77,153.78,153.54,153.72,332426.0,153.77,153.78,153.54,153.72,332426.0
2023-12-19 12:05:00,153.72,153.73,153.51,153.55,204686.0,153.72,153.73,153.51,153.55,204686.0
2023-12-19 12:10:00,153.54,153.65,153.5,153.64,210585.0,153.54,153.65,153.5,153.64,210585.0
2023-12-19 12:15:00,153.64,153.81,153.6,153.62,224942.0,153.64,153.81,153.6,153.62,224942.0
2023-12-19 12:20:00,153.62,153.72,153.58,153.72,163031.0,153.62,153.72,153.58,153.72,163031.0
2023-12-19 12:25:00,153.72,153.76,153.67,153.68,141417.0,153.72,153.76,153.67,153.68,141417.0
2023-12-19 12:30:00,153.67,153.79,153.65,153.76,125150.0,153.67,153.79,153.65,153.76,125150.0
2023-12-19 12:35:00,153.76,153.79,153.69,153.78,136798.0,153.76,153.79,153.69,153.78,136798.0
2023-12-19 12:40:00,153.78,153.79,153.61,153.72,152670.0,153.78,153.79,153.61,153.72,152670.0
2023-12-19 12:45:00,153.72,153.79,153.67,153.68,173597.0,153.72,153.79,153.67,153.68,173597.0
2023-12-19 12:50:00,153.68,153.81,153.67,153.78,150362.0,153.68,153.81,153.67,153.78,150362.0
2023-12-19 12:55:00,153.79,153.79,153.61,153.63,146577.0,153.79,153.79,153.61,153.63,146577.0
2023-12-19 13:00:00,153.63,153.72,153.6,153.64,183663.0,153.63,153.72,153.6,153.64,183663.0
2023-12-19 13:05:00,153.63,153.68,153.41,153.43,204989.0,153.63,153.68,153.41,153.43,204989.0
2023-12-19 13:10:00,153.44,153.61,153.38,153.6,182142.0,153.44,153.61,153.38,153.6,182142.0
2023-12-19 13:15:00,153.61,153.64,153.42,153.44,199520.0,153.61,153.64,153.42,153.44,199520.0
2023-12-19 13:20:00,153.45,153.46,153.36,153.38,170812.0,153.45,153.46,153.36,153.38,170812.0
2023-12-19 13:25:00,153.38,153.45,153.37,153.43,122674.0,153.38,153.45,153.37,153.43,122674.0
2023-12-19 13:30:00,153.44,153.47,153.26,153.33,315301.0,153.44,153.47,153.26,153.33,315301.0
2023-12-19 13:35:00,153.33,153.44,153.24,153.44,207288.0,153.33,153.44,153.24,153.44,207288.0
2023-12-19 13:40:00,153.43,153.49,153.4,153.47,117756.0,153.43,153.49,153.4,153.47,117756.0
2023-12-19 13:45:00,153.46,153.64,153.43,153.55,261555.0,153.46,153.64,153.43,153.55,261555.0
2023-12-19 13:50:00,153.54,153.63,153.52,153.58,160498.0,153.54,153.63,153.52,153.58,160498.0
2023-12-19 13:55:00,153.59,153.59,153.43,153.56,185729.0,153.59,153.59,153.43,153.56,185729.0
2023-12-19 14:00:00,153.56,153.6,153.45,153.56,203138.0,153.56,153.6,153.45,153.56,203138.0
2023-12-19 14:05:00,153.56,153.59,153.35,153.46,224497.0,153.56,153.59,153.35,153.46,224497.0
2023-12-19 14:10:00,153.45,153.49,153.34,153.34,159839.0,153.45,153.49,153.34,153.34,159839.0
2023-12-19 14:15:00,153.34,153.54,153.3,153.52,250772.0,153.34,153.54,153.3,153.52,250772.0
2023-12-19 14:20:00,153.51,153.64,153.48,153.62,193984.0,153.51,153.64,153.48,153.62,193984.0
2023-12-19 14:25:00,153.63,153.64,153.52,153.57,133637.0,153.63,153.64,153.52,153.57,133637.0
2023-12-19 14:30:00,153.58,153.65,153.5,153.63,134089.0,153.58,153.65,153.5,153.63,134089.0
2023-12-19 14:35:00,153.63,153.67,153.56,153.65,157555.0,153.63,153.67,153.56,153.65,157555.0
2023-12-19 14:40:00,153.65,153.65,153.45,153.6,197213.0,153.65,153.65,153.45,153.6,197213.0
2023-12-19 14:45:00,153.59,153.71,153.56,153.59,198581.0,153.59,153.71,153.56,153.59,198581.0
2023-12-19 14:50:00,153.6,153.64,153.53,153.62,159961.0,153.6,153.64,153.53,153.62,159961.0
2023-12-19 14:55:00,153.62,153.63,153.52,153.53,167395.0,153.62,153.63,153.52,153.53,167395.0
2023-12-19 15:00:00,153.53,153.59,153.5,153.57,251245.0,153.53,153.59,153.5,153.57,251245.0
2023-12-19 15:05:00,153.56,153.57,153.37,153.44,294141.0,153.56,153.57,153.37,153.44,294141.0
2023-12-19 15:10:00,153.43,153.61,153.4,153.56,225222.0,153.43,153.61,153.4,153.56,225222.0
2023-12-19 15:15:00,153.56,153.57,153.45,153.5,146561.0,153.56,153.57,153.45,153.5,146561.0
2023-12-19 15:20:00,153.5,153.58,153.47,153.48,188014.0,153.5,153.58,153.47,153.48,188014.0
2023-12-19 15:25:00,153.47,153.52,153.35,153.37,304391.0,153.47,153.52,153.35,153.37,304391.0
2023-12-19 15:30:00,153.37,153.53,153.35,153.52,222179.0,153.37,153.53,153.35,153.52,222179.0
2023-12-19 15:35:00,153.51,153.56,153.41,153.48,230442.0,153.51,153.56,153.41,153.48,230442.0
2023-12-19 15:40:00,153.49,153.58,153.41,153.43,215118.0,153.49,153.58,153.41,153.43,215118.0
2023-12-19 15:45:00,153.43,153.48,153.32,153.37,325226.0,153.43,153.48,153.32,153.37,325226.0
2023-12-19 15:50:00,153.37,153.64,153.36,153.58,648940.0,153.37,153.64,153.36,153.58,648940.0
2023-12-19 15:55:00,153.58,153.77,153.54,153.77,1446715.0,153.58,153.77,153.54,153.77,1446715.0
2023-12-20 09:30:00,152.9,154.25,152.82,154.19,1874803.0,152.9,154.25,152.82,154.19,1874803.0
2023-12-20 09:35:00,154.19,154.97,154.19,154.44,1449793.0,154.19,154.97,154.19,154.44,1449793.0
2023-12-20 09:40:00,154.44,154.63,154.25,154.29,679466.0,154.44,154.63,154.25,154.29,679466.0
2023-12-20 09:45:00,154.29,154.64,154.26,154.53,523705.0,154.29,154.64,154.26,154.53,523705.0
2023-12-20 09:50:00,154.53,154.74,154.33,154.59,555887.0,154.53,154.74,154.33,154.59,555887.0
2023-12-20 09:55:00,154.58,154.74,154.41,154.48,458931.0,154.58,154.74,154.41,154.48,458931.0
2023-12-20 10:00:00,154.48,154.87,154.34,154.57,724530.0,154.48,154.87,154.34,154.57,724530.0
2023-12-20 10:05:00,154.57,154.84,154.46,154.8,448053.0,154.57,154.84,154.46,154.8,448053.0
2023-12-20 10:10:00,154.8,155.13,154.68,154.96,869776.0,154.8,155.13,154.68,154.96,869776.0
2023-12-20 10:15:00,154.96,155.32,154.95,155.17,693943.0,154.96,155.32,154.95,155.17,693943.0
2023-12-20 10:20:00,155.17,155.42,155.01,155.38,557285.0,155.17,155.42,155.01,155.38,557285.0
2023-12-20 10:25:00,155.38,155.44,155.17,155.23,546260.0,155.38,155.44,155.17,155.23,546260.0
2023-12-20 10:30:00,155.23,155.48,155.16,155.18,482230.0,155.23,155.48,155.16,155.18,482230.0
2023-12-20 10:35:00,155.19,155.35,155.17,155.28,419478.0,155.19,155.35,155.17,155.28,419478.0
2023-12-20 10:40:00,155.28,155.56,155.24,155.52,465760.0,155.28,155.56,155.24,155.52,465760.0
2023-12-20 10:45:00,155.51,155.63,155.2,155.22,470321.0,155.51,155.63,155.2,155.22,470321.0
2023-12-20 10:50:00,155.21,155.25,154.73,154.76,593529.0,155.21,155.25,154.73,154.76,593529.0
2023-12-20 10:55:00,154.77,155.06,154.73,154.98,511570.0,154.77,155.06,154.73,154.98,511570.0
2023-12-20 11:00:00,154.97,155.12,154.82,154.87,326264.0,154.97,155.12,154.82,154.87,326264.0
2023-12-20 11:05:00,154.87,154.94,154.61,154.63,412255.0,154.87,154.94,154.61,154.63,412255.0
2023-12-20 11:10:00,154.63,154.73,154.53,154.57,526923.0,154.63,154.73,154.53,154.57,526923.0
2023-12-20 11:15:00,154.57,154.83,154.53,154.8,325388.0,154.57,154.83,154.53,154.8,325388.0
2023-12-20 11:20:00,154.81,154.92,154.77,154.84,224781.0,154.81,154.92,154.77,154.84,224781.0
2023-12-20 11:25:00,154.84,154.94,154.63,154.67,254462.0,154.84,154.94,154.63,154.67,254462.0
2023-12-20 11:30:00,154.67,154.68,154.45,154.55,287777.0,154.67,154.68,154.45,154.55,287777.0
2023-12-20 11:35:00,154.55,154.7,154.51,154.6,308554.0,154.55,154.7,154.51,154.6,308554.0
2023-12-20 11:40:00,154.6,154.79,154.57,154.69,215481.0,154.6,154.79,154.57,154.69,215481.0
2023-12-20 11:45:00,154.7,154.79,154.67,154.68,207910.0,154.7,154.79,154.67,154.68,207910.0
2023-12-20 11:50:00,154.68,154.69,154.52,154.55,214944.0,154.68,154.69,154.52,154.55,214944.0
2023-12-20 11:55:00,154.55,154.56,154.24,154.4,351211.0,154.55,154.56,154.24,154.4,351211.0
2023-12-20 12:00:00,154.4,154.58,154.38,154.42,211120.0,154.4,154.58,154.38,154.42,211120.0
2023-12-20 12:05:00,154.42,154.46,154.26,154.28,194077.0,154.42,154.46,154.26,154.28,194077.0
2023-12-20 12:10:00,154.26,154.46,154.23,154.27,190546.0,154.26,154.46,154.23,154.27,190546.0
2023-12-20 12:15:00,154.28,154.32,154.16,154.27,238033.0,154.28,154.32,154.16,154.27,238033.0
2023-12-20 12:20:00,154.27,154.3,154.19,154.28,175189.0,154.27,154.3,154.19,154.28,175189.0
2023-12-20 12:25:00,154.29,154.32,154.13,154.22,205073.0,154.29,154.32,154.13,154.22,205073.0
2023-12-20 12:30:00,154.22,154.31,153.99,154.23,370493.0,154.22,154.31,153.99,154.23,370493.0
2023-12-20 12:35:00,154.22,154.39,154.12,154.39,274451.0,154.22,154.39,154.12,154.39,274451.0
2023-12-20 12:40:00,154.39,154.81,154.35,154.72,436595.0,154.39,154.81,154.35,154.72,436595.0
2023-12-20 12:45:00,154.72,154.72,154.52,154.63,198187.0,154.72,154.72,154.52,154.63,198187.0
2023-12-20 12:50:00,154.64,154.78,154.61,154.77,184062.0,154.64,154.78,154.61,154.77,184062.0
2023-12-20 12:55:00,154.77,154.92,154.69,154.92,242651.0,154.77,154.92,154.69,154.92,242651.0
2023-12-20 13:00:00,154.92,154.93,154.75,154.9,239866.0,154.92,154.93,154.75,154.9,239866.0
2023-12-20 13:05:00,154.9,154.99,154.88,154.93,195559.0,154.9,154.99,154.88,154.93,195559.0
2023-12-20 13:10:00,154.93,155.09,154.92,155.07,280502.0,154.93,155.09,154.92,155.07,280502.0
2023-12-20 13:15:00,155.07,155.08,154.96,155.06,192447.0,155.07,155.08,154.96,155.06,192447.0
2023-12-20 13:20:00,155.06,155.21,155.05,155.19,251616.0,155.06,155.21,155.05,155.19,251616.0
2023-12-20 13:25:00,155.19,155.28,155.17,155.21,304012.0,155.19,155.28,155.17,155.21,304012.0
2023-12-20 13:30:00,155.21,155.37,155.17,155.29,252788.0,155.21,155.37,155.17,155.29,252788.0
2023-12-20 13:35:00,155.28,155.36,155.22,155.31,175223.0,155.28,155.36,155.22,155.31,175223.0
2023-12-20 13:40:00,155.31,155.37,155.08,155.15,423534.0,155.31,155.37,155.08,155.15,423534.0
2023-12-20 13:45:00,155.14,155.25,155.09,155.1,268268.0,155.14,155.25,155.09,155.1,268268.0
2023-12-20 13:50:00,155.11,155.15,155.0,155.06,190927.0,155.11,155.15,155.0,155.06,190927.0
2023-12-20 13:55:00,155.06,155.09,154.96,155.05,209610.0,155.06,155.09,154.96,155.05,209610.0
2023-12-20 14:00:00,155.06,155.17,154.82,154.85,288421.0,155.06,155.17,154.82,154.85,288421.0
2023-12-20 14:05:00,154.85,154.91,154.69,154.7,269922.0,154.85,154.91,154.69,154.7,269922.0
2023-12-20 14:10:00,154.69,154.87,154.6,154.87,275501.0,154.69,154.87,154.6,154.87,275501.0
2023-12-20 14:15:00,154.87,154.93,154.67,154.69,228197.0,154.87,154.93,154.67,154.69,228197.0
2023-12-20 14:20:00,154.69,154.69,154.53,154.68,195523.0,154.69,154.69,154.53,154.68,195523.0
2023-12-20 14:25:00,154.68,154.72,154.49,154.51,221521.0,154.68,154.72,154.49,154.51,221521.0
2023-12-20 14:30:00,154.52,154.57,154.28,154.44,254917.0,154.52,154.57,154.28,154.44,254917.0
2023-12-20 14:35:00,154.45,154.48,154.07,154.1,265748.0,154.45,154.48,154.07,154.1,265748.0
2023-12-20 14:40:00,154.08,154.17,153.76,153.77,577691.0,154.08,154.17,153.76,153.77,577691.0
2023-12-20 14:45:00,153.76,153.85,153.2,153.22,691052.0,153.76,153.85,153.2,153.22,691052.0
2023-12-20 14:50:00,153.23,153.33,152.49,152.98,943945.0,153.23,153.33,152.49,152.98,943945.0
2023-12-20 14:55:00,152.98,153.16,152.45,152.47,736799.0,152.98,153.16,152.45,152.47,736799.0
2023-12-20 15:00:00,152.47,152.61,151.87,152.0,1131317.0,152.47,152.61,151.87,152.0,1131317.0
2023-12-20 15:05:00,152.0,152.26,151.56,151.91,969949.0,152.0,152.26,151.56,151.91,969949.0
2023-12-20 15:10:00,151.92,152.4,151.91,152.06,712069.0,151.92,152.4,151.91,152.06,712069.0
2023-12-20 15:15:00,152.07,152.7,152.07,152.57,541325.0,152.07,152.7,152.07,152.57,541325.0
2023-12-20 15:20:00,152.57,152.68,152.42,152.44,437988.0,152.57,152.68,152.42,152.44,437988.0
2023-12-20 15:25:00,152.43,152.64,152.14,152.14,472372.0,152.43,152.64,152.14,152.14,472372.0
2023-12-20 15:30:00,152.14,152.41,152.14,152.27,403601.0,152.14,152.41,152.14,152.27,403601.0
2023-12-20 15:35:00,152.26,152.3,152.08,152.22,442027.0,152.26,152.3,152.08,152.22,442027.0
2023-12-20 15:40:00,152.23,152.6,152.22,152.47,471747.0,152.23,152.6,152.22,152.47,471747.0
2023-12-20 15:45:00,152.47,152.59,152.35,152.49,546557.0,152.47,152.59,152.35,152.49,546557.0
2023-12-20 15:50:00,152.5,152.71,152.27,152.52,803720.0,152.5,152.71,152.27,152.52,803720.0
2023-12-20 15:55:00,152.51,152.52,152.05,152.05,1370647.0,152.51,152.52,152.05,152.05,1370647.0
2023-12-21 09:30:00,153.3,153.5,152.33,152.53,1611305.0,153.3,153.5,152.33,152.53,1611305.0
2023-12-21 09:35:00,152.54,153.11,152.1,152.91,1081652.0,152.54,153.11,152.1,152.91,1081652.0
2023-12-21 09:40:00,152.9,153.05,152.41,152.93,1081027.0,152.9,153.05,152.41,152.93,1081027.0
2023-12-21 09:45:00,152.94,152.95,152.32,152.57,684708.0,152.94,152.95,152.32,152.57,684708.0
2023-12-21 09:50:00,152.57,152.83,152.53,152.78,506028.0,152.57,152.83,152.53,152.78,506028.0
2023-12-21 09:55:00,152.79,152.93,152.56,152.72,464001.0,152.79,152.93,152.56,152.72,464001.0
2023-12-21 10:00:00,152.72,153.25,152.71,153.21,701348.0,152.72,153.25,152.71,153.21,701348.0
2023-12-21 10:05:00,153.21,153.24,152.54,152.74,707128.0,153.21,153.24,152.54,152.74,707128.0
2023-12-21 10:10:00,152.75,153.64,152.75,153.5,816794.0,152.75,153.64,152.75,153.5,816794.0
2023-12-21 10:15:00,153.5,153.59,153.17,153.33,672244.0,153.5,153.59,153.17,153.33,672244.0
2023-12-21 10:20:00,153.36,153.54,153.29,153.34,528082.0,153.36,153.54,153.29,153.34,528082.0
2023-12-21 10:25:00,153.34,153.37,152.87,152.97,432976.0,153.34,153.37,152.87,152.97,432976.0
2023-12-21 10:30:00,152.97,153.13,152.8,153.1,461339.0,152.97,153.13,152.8,153.1,461339.0
2023-12-21 10:35:00,153.1,153.22,152.87,152.91,303866.0,153.1,153.22,152.87,152.91,303866.0
2023-12-21 10:40:00,152.9,153.05,152.74,152.96,338951.0,152.9,153.05,152.74,152.96,338951.0
2023-12-21 10:45:00,152.96,153.17,152.95,153.05,390334.0,152.96,153.17,152.95,153.05,390334.0
2023-12-21 10:50:00,153.03,153.03,152.71,152.76,257378.0,153.03,153.03,152.71,152.76,257378.0
2023-12-21 10:55:00,152.76,152.86,152.62,152.69,283452.0,152.76,152.86,152.62,152.69,283452.0
2023-12-21 11:00:00,152.69,153.01,152.68,152.97,285191.0,152.69,153.01,152.68,152.97,285191.0
2023-12-21 11:05:00,152.96,153.07,152.63,152.69,258464.0,152.96,153.07,152.63,152.69,258464.0
2023-12-21 11:10:00,152.67,152.83,152.58,152.81,234075.0,152.67,152.83,152.58,152.81,234075.0
2023-12-21 11:15:00,152.82,152.92,152.59,152.73,187291.0,152.82,152.92,152.59,152.73,187291.0
2023-12-21 11:20:00,152.74,152.89,152.67,152.67,189978.0,152.74,152.89,152.67,152.67,189978.0
2023-12-21 11:25:00,152.67,152.82,152.55,152.8,250139.0,152.67,152.82,152.55,152.8,250139.0
2023-12-21 11:30:00,152.8,152.82,152.69,152.78,164712.0,152.8,152.82,152.69,152.78,164712.0
2023-12-21 11:35:00,152.78,153.1,152.76,152.82,317954.0,152.78,153.1,152.76,152.82,317954.0
2023-12-21 11:40:00,152.82,152.84,152.67,152.74,280233.0,152.82,152.84,152.67,152.74,280233.0
2023-12-21 11:45:00,152.74,153.07,152.72,153.02,265672.0,152.74,153.07,152.72,153.02,265672.0
2023-12-21 11:50:00,153.01,153.05,152.85,152.96,182149.0,153.01,153.05,152.85,152.96,182149.0
2023-12-21 11:55:00,152.96,153.01,152.8,152.91,222556.0,152.96,153.01,152.8,152.91,222556.0
2023-12-21 12:00:00,152.92,152.94,152.58,152.59,309038.0,152.92,152.94,152.58,152.59,309038.0
2023-12-21 12:05:00,152.6,152.77,152.46,152.5,244434.0,152.6,152.77,152.46,152.5,244434.0
2023-12-21 12:10:00,152.51,152.69,152.45,152.54,241569.0,152.51,152.69,152.45,152.54,241569.0
2023-12-21 12:15:00,152.55,152.73,152.51,152.53,212881.0,152.55,152.73,152.51,152.53,212881.0
2023-12-21 12:20:00,152.53,152.55,152.38,152.45,179512.0,152.53,152.55,152.38,152.45,179512.0
2023-12-21 12:25:00,152.46,152.46,152.35,152.46,139161.0,152.46,152.46,152.35,152.46,139161.0
2023-12-21 12:30:00,152.46,152.73,152.36,152.41,262040.0,152.46,152.73,152.36,152.41,262040.0
2023-12-21 12:35:00,152.42,152.5,152.26,152.27,212047.0,152.42,152.5,152.26,152.27,212047.0
2023-12-21 12:40:00,152.26,152.41,152.21,152.33,216284.0,152.26,152.41,152.21,152.33,216284.0
2023-12-21 12:45:00,152.34,152.41,152.26,152.29,159536.0,152.34,152.41,152.26,152.29,159536.0
2023-12-21 12:50:00,152.28,152.35,152.22,152.29,208031.0,152.28,152.35,152.22,152.29,208031.0
2023-12-21 12:55:00,152.3,152.37,152.23,152.36,93048.0,152.3,152.37,152.23,152.36,93048.0
2023-12-21 13:00:00,152.37,152.68,152.36,152.65,216424.0,152.37,152.68,152.36,152.65,216424.0
2023-12-21 13:05:00,152.64,152.68,152.48,152.59,147484.0,152.64,152.68,152.48,152.59,147484.0
2023-12-21 13:10:00,152.58,152.72,152.52,152.61,152386.0,152.58,152.72,152.52,152.61,152386.0
2023-12-21 13:15:00,152.6,152.61,152.23,152.32,213323.0,152.6,152.61,152.23,152.32,213323.0
2023-12-21 13:20:00,152.33,152.88,152.32,152.8,306004.0,152.33,152.88,152.32,152.8,306004.0
2023-12-21 13:25:00,152.8,152.8,152.65,152.75,136931.0,152.8,152.8,152.65,152.75,136931.0
2023-12-21 13:30:00,152.76,152.95,152.71,152.88,188096.0,152.76,152.95,152.71,152.88,188096.0
2023-12-21 13:35:00,152.88,152.91,152.75,152.83,215338.0,152.88,152.91,152.75,152.83,215338.0
2023-12-21 13:40:00,152.83,152.98,152.79,152.9,183550.0,152.83,152.98,152.79,152.9,183550.0
2023-12-21 13:45:00,152.91,153.1,152.91,153.04,194493.0,152.91,153.1,152.91,153.04,194493.0
2023-12-21 13:50:00,153.05,153.14,152.99,153.12,206570.0,153.05,153.14,152.99,153.12,206570.0
2023-12-21 13:55:00,153.11,153.22,152.99,153.21,188466.0,153.11,153.22,152.99,153.21,188466.0
2023-12-21 14:00:00,153.21,153.22,152.95,153.01,257426.0,153.21,153.22,152.95,153.01,257426.0
2023-12-21 14:05:00,153.0,153.17,153.0,153.09,120193.0,153.0,153.17,153.0,153.09,120193.0
2023-12-21 14:10:00,153.09,153.17,152.99,153.13,201705.0,153.09,153.17,152.99,153.13,201705.0
2023-12-21 14:15:00,153.13,153.24,153.04,153.18,270327.0,153.13,153.24,153.04,153.18,270327.0
2023-12-21 14:20:00,153.17,153.23,152.98,153.01,173380.0,153.17,153.23,152.98,153.01,173380.0
2023-12-21 14:25:00,153.02,153.14,153.0,153.05,156213.0,153.02,153.14,153.0,153.05,156213.0
2023-12-21 14:30:00,153.05,153.17,152.99,153.16,176269.0,153.05,153.17,152.99,153.16,176269.0
2023-12-21 14:35:00,153.16,153.2,153.05,153.17,152402.0,153.16,153.2,153.05,153.17,152402.0
2023-12-21 14:40:00,153.16,153.35,153.14,153.33,251998.0,153.16,153.35,153.14,153.33,251998.0
2023-12-21 14:45:00,153.33,153.37,153.2,153.21,199096.0,153.33,153.37,153.2,153.21,199096.0
2023-12-21 14:50:00,153.22,153.26,153.07,153.09,229827.0,153.22,153.26,153.07,153.09,229827.0
2023-12-21 14:55:00,153.09,153.12,152.95,153.1,200849.0,153.09,153.12,152.95,153.1,200849.0
2023-12-21 15:00:00,153.11,153.17,153.02,153.11,113317.0,153.11,153.17,153.02,153.11,113317.0
2023-12-21 15:05:00,153.11,153.18,152.9,153.0,202119.0,153.11,153.18,152.9,153.0,202119.0
2023-12-21 15:10:00,153.01,153.19,152.97,153.15,199162.0,153.01,153.19,152.97,153.15,199162.0
2023-12-21 15:15:00,153.14,153.32,153.12,153.31,268499.0,153.14,153.32,153.12,153.31,268499.0
2023-12-21 15:20:00,153.32,153.38,153.21,153.32,240147.0,153.32,153.38,153.21,153.32,240147.0
2023-12-21 15:25:00,153.33,153.53,153.29,153.51,261425.0,153.33,153.53,153.29,153.51,261425.0
2023-12-21 15:30:00,153.5,153.54,153.38,153.5,259841.0,153.5,153.54,153.38,153.5,259841.0
2023-12-21 15:35:00,153.5,153.68,153.4,153.63,310828.0,153.5,153.68,153.4,153.63,310828.0
2023-12-21 15:40:00,153.64,153.7,153.51,153.53,288915.0,153.64,153.7,153.51,153.53,288915.0
2023-12-21 15:45:00,153.53,153.7,153.48,153.64,345838.0,153.53,153.7,153.48,153.64,345838.0
2023-12-21 15:50:00,153.63,153.79,153.57,153.74,493787.0,153.63,153.79,153.57,153.74,493787.0
2023-12-21 15:55:00,153.74,153.97,153.65,153.84,957917.0,153.74,153.97,153.65,153.84,957917.0
2023-12-22 09:30:00,153.71,154.35,153.71,153.81,1046368.0,153.71,154.35,153.71,153.81,1046368.0
2023-12-22 09:35:00,153.82,153.9,153.57,153.71,418112.0,153.82,153.9,153.57,153.71,418112.0
2023-12-22 09:40:00,153.7,154.24,153.6,154.08,564706.0,153.7,154.24,153.6,154.08,564706.0
2023-12-22 09:45:00,154.09,154.2,153.88,154.0,400064.0,154.09,154.2,153.88,154.0,400064.0
2023-12-22 09:50:00,154.02,154.12,153.91,153.96,305788.0,154.02,154.12,153.91,153.96,305788.0
2023-12-22 09:55:00,153.98,154.11,153.66,153.73,341206.0,153.98,154.11,153.66,153.73,341206.0
2023-12-22 10:00:00,153.76,153.96,153.6,153.87,400714.0,153.76,153.96,153.6,153.87,400714.0
2023-12-22 10:05:00,153.88,154.05,153.69,154.02,490402.0,153.88,154.05,153.69,154.02,490402.0
2023-12-22 10:10:00,154.02,154.07,153.9,153.97,334924.0,154.02,154.07,153.9,153.97,334924.0
2023-12-22 10:15:00,153.98,154.04,153.71,153.73,261124.0,153.98,154.04,153.71,153.73,261124.0
2023-12-22 10:20:00,153.77,153.78,153.47,153.56,383330.0,153.77,153.78,153.47,153.56,383330.0
2023-12-22 10:25:00,153.55,153.7,153.47,153.62,305423.0,153.55,153.7,153.47,153.62,305423.0
2023-12-22 10:30:00,153.62,153.69,153.54,153.55,253984.0,153.62,153.69,153.54,153.55,253984.0
2023-12-22 10:35:00,153.55,153.65,153.41,153.54,354538.0,153.55,153.65,153.41,153.54,354538.0
2023-12-22 10:40:00,153.54,153.65,153.44,153.49,364700.0,153.54,153.65,153.44,153.49,364700.0
2023-12-22 10:45:00,153.49,153.6,153.46,153.59,238822.0,153.49,153.6,153.46,153.59,238822.0
2023-12-22 10:50:00,153.6,153.62,153.49,153.6,246932.0,153.6,153.62,153.49,153.6,246932.0
2023-12-22 10:55:00,153.59,153.68,153.45,153.47,309646.0,153.59,153.68,153.45,153.47,309646.0
2023-12-22 11:00:00,153.47,153.54,153.28,153.47,310663.0,153.47,153.54,153.28,153.47,310663.0
2023-12-22 11:05:00,153.47,153.53,153.22,153.51,350254.0,153.47,153.53,153.22,153.51,350254.0
2023-12-22 11:10:00,153.51,153.51,153.21,153.44,250289.0,153.51,153.51,153.21,153.44,250289.0
2023-12-22 11:15:00,153.44,153.55,153.36,153.5,181543.0,153.44,153.55,153.36,153.5,181543.0
2023-12-22 11:20:00,153.5,153.62,153.45,153.49,197370.0,153.5,153.62,153.45,153.49,197370.0
2023-12-22 11:25:00,153.49,153.5,153.37,153.47,145740.0,153.49,153.5,153.37,153.47,145740.0
2023-12-22 11:30:00,153.47,153.65,153.46,153.52,213519.0,153.47,153.65,153.46,153.52,213519.0
2023-12-22 11:35:00,153.52,153.52,153.38,153.47,148595.0,153.52,153.52,153.38,153.47,148595.0
2023-12-22 11:40:00,153.48,153.5,153.36,153.46,157702.0,153.48,153.5,153.36,153.46,157702.0
2023-12-22 11:45:00,153.46,153.5,153.37,153.42,163874.0,153.46,153.5,153.37,153.42,163874.0
2023-12-22 11:50:00,153.43,153.5,153.37,153.44,135812.0,153.43,153.5,153.37,153.44,135812.0
2023-12-22 11:55:00,153.45,153.5,153.4,153.42,140164.0,153.45,153.5,153.4,153.42,140164.0
2023-12-22 12:00:00,153.43,153.6,153.42,153.51,144234.0,153.43,153.6,153.42,153.51,144234.0
2023-12-22 12:05:00,153.52,153.71,153.45,153.49,226699.0,153.52,153.71,153.45,153.49,226699.0
2023-12-22 12:10:00,153.47,153.57,153.44,153.46,174375.0,153.47,153.57,153.44,153.46,174375.0
2023-12-22 12:15:00,153.45,153.62,153.44,153.45,163914.0,153.45,153.62,153.44,153.45,163914.0
2023-12-22 12:20:00,153.45,153.47,153.32,153.4,234998.0,153.45,153.47,153.32,153.4,234998.0
2023-12-22 12:25:00,153.4,153.58,153.39,153.52,170782.0,153.4,153.58,153.39,153.52,170782.0
2023-12-22 12:30:00,153.51,153.63,153.49,153.62,175360.0,153.51,153.63,153.49,153.62,175360.0
2023-12-22 12:35:00,153.61,153.75,153.6,153.72,213157.0,153.61,153.75,153.6,153.72,213157.0
2023-12-22 12:40:00,153.72,153.81,153.72,153.77,212228.0,153.72,153.81,153.72,153.77,212228.0
2023-12-22 12:45:00,153.76,153.79,153.67,153.68,150983.0,153.76,153.79,153.67,153.68,150983.0
2023-12-22 12:50:00,153.68,153.72,153.63,153.69,107379.0,153.68,153.72,153.63,153.69,107379.0
2023-12-22 12:55:00,153.69,153.71,153.61,153.66,85548.0,153.69,153.71,153.61,153.66,85548.0
2023-12-22 13:00:00,153.66,153.73,153.6,153.66,93816.0,153.66,153.73,153.6,153.66,93816.0
2023-12-22 13:05:00,153.66,153.72,153.65,153.68,90944.0,153.66,153.72,153.65,153.68,90944.0
2023-12-22 13:10:00,153.68,153.79,153.63,153.72,116919.0,153.68,153.79,153.63,153.72,116919.0
2023-12-22 13:15:00,153.71,153.74,153.62,153.64,120274.0,153.71,153.74,153.62,153.64,120274.0
2023-12-22 13:20:00,153.63,153.71,153.57,153.66,134786.0,153.63,153.71,153.57,153.66,134786.0
2023-12-22 13:25:00,153.66,153.68,153.56,153.63,147668.0,153.66,153.68,153.56,153.63,147668.0
2023-12-22 13:30:00,153.63,153.79,153.61,153.74,206602.0,153.63,153.79,153.61,153.74,206602.0
2023-12-22 13:35:00,153.74,153.83,153.73,153.79,189940.0,153.74,153.83,153.73,153.79,189940.0
2023-12-22 13:40:00,153.78,153.89,153.75,153.84,187578.0,153.78,153.89,153.75,153.84,187578.0
2023-12-22 13:45:00,153.84,153.85,153.73,153.81,177059.0,153.84,153.85,153.73,153.81,177059.0
2023-12-22 13:50:00,153.81,153.85,153.73,153.75,137622.0,153.81,153.85,153.73,153.75,137622.0
2023-12-22 13:55:00,153.75,153.78,153.63,153.63,120464.0,153.75,153.78,153.63,153.63,120464.0
2023-12-22 14:00:00,153.64,153.69,153.5,153.51,155034.0,153.64,153.69,153.5,153.51,155034.0
2023-12-22 14:05:00,153.51,153.56,153.24,153.28,314711.0,153.51,153.56,153.24,153.28,314711.0
2023-12-22 14:10:00,153.26,153.38,153.23,153.36,170553.0,153.26,153.38,153.23,153.36,170553.0
2023-12-22 14:15:00,153.35,153.38,153.0,153.14,360854.0,153.35,153.38,153.0,153.14,360854.0
2023-12-22 14:20:00,153.14,153.23,152.83,152.98,290632.0,153.14,153.23,152.83,152.98,290632.0
2023-12-22 14:25:00,152.98,153.04,152.86,152.89,222558.0,152.98,153.04,152.86,152.89,222558.0
2023-12-22 14:30:00,152.89,153.05,152.71,152.9,365003.0,152.89,153.05,152.71,152.9,365003.0
2023-12-22 14:35:00,152.9,153.15,152.88,153.06,183396.0,152.9,153.15,152.88,153.06,183396.0
2023-12-22 14:40:00,153.05,153.32,153.05,153.3,207729.0,153.05,153.32,153.05,153.3,207729.0
2023-12-22 14:45:00,153.29,153.45,153.26,153.41,209106.0,153.29,153.45,153.26,153.41,209106.0
2023-12-22 14:50:00,153.4,153.55,153.37,153.47,159467.0,153.4,153.55,153.37,153.47,159467.0
2023-12-22 14:55:00,153.48,153.59,153.47,153.59,138697.0,153.48,153.59,153.47,153.59,138697.0
2023-12-22 15:00:00,153.59,153.66,153.47,153.62,218147.0,153.59,153.66,153.47,153.62,218147.0
2023-12-22 15:05:00,153.59,153.67,153.5,153.51,157575.0,153.59,153.67,153.5,153.51,157575.0
2023-12-22 15:10:00,153.51,153.62,153.49,153.57,154471.0,153.51,153.62,153.49,153.57,154471.0
2023-12-22 15:15:00,153.57,153.65,153.51,153.59,216584.0,153.57,153.65,153.51,153.59,216584.0
2023-12-22 15:20:00,153.59,153.59,153.45,153.54,216833.0,153.59,153.59,153.45,153.54,216833.0
2023-12-22 15:25:00,153.55,153.6,153.53,153.58,174038.0,153.55,153.6,153.53,153.58,174038.0
2023-12-22 15:30:00,153.58,153.59,153.46,153.47,197249.0,153.58,153.59,153.46,153.47,197249.0
2023-12-22 15:35:00,153.47,153.5,153.33,153.35,196249.0,153.47,153.5,153.33,153.35,196249.0
2023-12-22 15:40:00,153.35,153.4,153.2,153.28,266643.0,153.35,153.4,153.2,153.28,266643.0
2023-12-22 15:45:00,153.29,153.43,153.26,153.27,265079.0,153.29,153.43,153.26,153.27,265079.0
2023-12-22 15:50:00,153.27,153.52,153.2,153.42,543323.0,153.27,153.52,153.2,153.42,543323.0
2023-12-22 15:55:00,153.41,153.52,153.36,153.44,1163068.0,153.41,153.52,153.36,153.44,1163068.0
2023-12-26 09:30:00,153.56,153.69,153.17,153.38,832884.0,153.56,153.69,153.17,153.38,832884.0
2023-12-26 09:35:00,153.38,153.62,153.31,153.52,511689.0,153.38,153.62,153.31,153.52,511689.0
2023-12-26 09:40:00,153.5,153.98,153.42,153.67,584632.0,153.5,153.98,153.42,153.67,584632.0
2023-12-26 09:45:00,153.69,153.85,153.65,153.68,359173.0,153.69,153.85,153.65,153.68,359173.0
2023-12-26 09:50:00,153.69,153.8,153.55,153.6,247159.0,153.69,153.8,153.55,153.6,247159.0
2023-12-26 09:55:00,153.61,153.7,153.48,153.66,227905.0,153.61,153.7,153.48,153.66,227905.0
2023-12-26 10:00:00,153.66,153.67,153.3,153.5,403354.0,153.66,153.67,153.3,153.5,403354.0
2023-12-26 10:05:00,153.51,153.58,153.26,153.31,362969.0,153.51,153.58,153.26,153.31,362969.0
2023-12-26 10:10:00,153.31,153.61,153.31,153.54,256616.0,153.31,153.61,153.31,153.54,256616.0
2023-12-26 10:15:00,153.55,153.56,153.32,153.36,262754.0,153.55,153.56,153.32,153.36,262754.0
2023-12-26 10:20:00,153.37,153.5,153.31,153.35,250829.0,153.37,153.5,153.31,153.35,250829.0
2023-12-26 10:25:00,153.35,153.48,153.3,153.37,224695.0,153.35,153.48,153.3,153.37,224695.0
2023-12-26 10:30:00,153.38,153.56,153.38,153.56,198735.0,153.38,153.56,153.38,153.56,198735.0
2023-12-26 10:35:00,153.56,153.71,153.49,153.57,284249.0,153.56,153.71,153.49,153.57,284249.0
2023-12-26 10:40:00,153.57,153.75,153.55,153.68,237811.0,153.57,153.75,153.55,153.68,237811.0
2023-12-26 10:45:00,153.68,153.77,153.61,153.72,189552.0,153.68,153.77,153.61,153.72,189552.0
2023-12-26 10:50:00,153.73,153.78,153.55,153.71,290218.0,153.73,153.78,153.55,153.71,290218.0
2023-12-26 10:55:00,153.71,153.76,153.64,153.68,164074.0,153.71,153.76,153.64,153.68,164074.0
2023-12-26 11:00:00,153.69,153.77,153.56,153.64,206431.0,153.69,153.77,153.56,153.64,206431.0
2023-12-26 11:05:00,153.64,153.67,153.55,153.6,127357.0,153.64,153.67,153.55,153.6,127357.0
2023-12-26 11:10:00,153.59,153.65,153.57,153.63,135758.0,153.59,153.65,153.57,153.63,135758.0
2023-12-26 11:15:00,153.63,153.63,153.45,153.48,136354.0,153.63,153.63,153.45,153.48,136354.0
2023-12-26 11:20:00,153.49,153.55,153.45,153.46,136115.0,153.49,153.55,153.45,153.46,136115.0
2023-12-26 11:25:00,153.46,153.49,153.39,153.47,158026.0,153.46,153.49,153.39,153.47,158026.0
2023-12-26 11:30:00,153.47,153.54,153.43,153.47,129704.0,153.47,153.54,153.43,153.47,129704.0
2023-12-26 11:35:00,153.47,153.5,153.39,153.4,123572.0,153.47,153.5,153.39,153.4,123572.0
2023-12-26 11:40:00,153.41,153.44,153.31,153.33,150974.0,153.41,153.44,153.31,153.33,150974.0
2023-12-26 11:45:00,153.33,153.42,153.32,153.42,142321.0,153.33,153.42,153.32,153.42,142321.0
2023-12-26 11:50:00,153.41,153.46,153.39,153.42,79800.0,153.41,153.46,153.39,153.42,79800.0
2023-12-26 11:55:00,153.42,153.42,153.32,153.35,116580.0,153.42,153.42,153.32,153.35,116580.0
2023-12-26 12:00:00,153.35,153.37,153.25,153.31,171586.0,153.35,153.37,153.25,153.31,171586.0
2023-12-26 12:05:00,153.31,153.32,153.23,153.24,154137.0,153.31,153.32,153.23,153.24,154137.0
2023-12-26 12:10:00,153.24,153.33,153.24,153.28,146042.0,153.24,153.33,153.24,153.28,146042.0
2023-12-26 12:15:00,153.28,153.34,153.23,153.28,159287.0,153.28,153.34,153.23,153.28,159287.0
2023-12-26 12:20:00,153.28,153.29,153.2,153.24,184856.0,153.28,153.29,153.2,153.24,184856.0
2023-12-26 12:25:00,153.23,153.28,153.21,153.24,175121.0,153.23,153.28,153.21,153.24,175121.0
2023-12-26 12:30:00,153.25,153.34,153.21,153.3,131709.0,153.25,153.34,153.21,153.3,131709.0
2023-12-26 12:35:00,153.3,153.35,153.26,153.28,128441.0,153.3,153.35,153.26,153.28,128441.0
2023-12-26 12:40:00,153.28,153.33,153.26,153.29,104704.0,153.28,153.33,153.26,153.29,104704.0
2023-12-26 12:45:00,153.29,153.39,153.29,153.36,151183.0,153.29,153.39,153.29,153.36,151183.0
2023-12-26 12:50:00,153.36,153.37,153.29,153.33,101360.0,153.36,153.37,153.29,153.33,101360.0
2023-12-26 12:55:00,153.33,153.33,153.23,153.25,164930.0,153.33,153.33,153.23,153.25,164930.0
2023-12-26 13:00:00,153.25,153.3,153.17,153.19,179184.0,153.25,153.3,153.17,153.19,179184.0
2023-12-26 13:05:00,153.19,153.23,153.13,153.2,184218.0,153.19,153.23,153.13,153.2,184218.0
2023-12-26 13:10:00,153.21,153.28,153.2,153.23,141648.0,153.21,153.28,153.2,153.23,141648.0
2023-12-26 13:15:00,153.23,153.28,153.19,153.27,126903.0,153.23,153.28,153.19,153.27,126903.0
2023-12-26 13:20:00,153.26,153.32,153.25,153.27,113624.0,153.26,153.32,153.25,153.27,113624.0
2023-12-26 13:25:00,153.27,153.28,153.16,153.19,130397.0,153.27,153.28,153.16,153.19,130397.0
2023-12-26 13:30:00,153.19,153.23,153.16,153.18,122664.0,153.19,153.23,153.16,153.18,122664.0
2023-12-26 13:35:00,153.18,153.19,153.08,153.09,147815.0,153.18,153.19,153.08,153.09,147815.0
2023-12-26 13:40:00,153.1,153.13,153.03,153.09,194996.0,153.1,153.13,153.03,153.09,194996.0
2023-12-26 13:45:00,153.09,153.13,153.04,153.12,146052.0,153.09,153.13,153.04,153.12,146052.0
2023-12-26 13:50:00,153.12,153.17,153.11,153.13,108891.0,153.12,153.17,153.11,153.13,108891.0
2023-12-26 13:55:00,153.13,153.16,153.09,153.15,127767.0,153.13,153.16,153.09,153.15,127767.0
2023-12-26 14:00:00,153.15,153.27,153.14,153.24,146292.0,153.15,153.27,153.14,153.24,146292.0
2023-12-26 14:05:00,153.24,153.36,153.24,153.34,147033.0,153.24,153.36,153.24,153.34,147033.0
2023-12-26 14:10:00,153.34,153.36,153.32,153.33,253543.0,153.34,153.36,153.32,153.33,253543.0
2023-12-26 14:15:00,153.33,153.41,153.24,153.25,265253.0,153.33,153.41,153.24,153.25,265253.0
2023-12-26 14:20:00,153.26,153.31,153.25,153.28,161892.0,153.26,153.31,153.25,153.28,161892.0
2023-12-26 14:25:00,153.28,153.28,153.13,153.25,314568.0,153.28,153.28,153.13,153.25,314568.0
2023-12-26 14:30:00,153.26,153.36,153.24,153.25,271768.0,153.26,153.36,153.24,153.25,271768.0
2023-12-26 14:35:00,153.25,153.28,153.2,153.21,126416.0,153.25,153.28,153.2,153.21,126416.0
2023-12-26 14:40:00,153.21,153.23,153.13,153.18,180392.0,153.21,153.23,153.13,153.18,180392.0
2023-12-26 14:45:00,153.18,153.29,153.17,153.25,189641.0,153.18,153.29,153.17,153.25,189641.0
2023-12-26 14:50:00,153.25,153.32,153.23,153.31,214290.0,153.25,153.32,153.23,153.31,214290.0
2023-12-26 14:55:00,153.3,153.33,153.23,153.29,216242.0,153.3,153.33,153.23,153.29,216242.0
2023-12-26 15:00:00,153.28,153.34,153.25,153.28,257305.0,153.28,153.34,153.25,153.28,257305.0
2023-12-26 15:05:00,153.28,153.37,153.25,153.33,261317.0,153.28,153.37,153.25,153.33,261317.0
2023-12-26 15:10:00,153.32,153.41,153.31,153.41,158519.0,153.32,153.41,153.31,153.41,158519.0
2023-12-26 15:15:00,153.4,153.44,153.3,153.42,329773.0,153.4,153.44,153.3,153.42,329773.0
2023-12-26 15:20:00,153.42,153.45,153.38,153.43,215845.0,153.42,153.45,153.38,153.43,215845.0
2023-12-26 15:25:00,153.44,153.55,153.43,153.5,344245.0,153.44,153.55,153.43,153.5,344245.0
2023-12-26 15:30:00,153.5,153.58,153.5,153.58,289885.0,153.5,153.58,153.5,153.58,289885.0
2023-12-26 15:35:00,153.58,153.61,153.45,153.47,326038.0,153.58,153.61,153.45,153.47,326038.0
2023-12-26 15:40:00,153.46,153.46,153.32,153.35,263810.0,153.46,153.46,153.32,153.35,263810.0
2023-12-26 15:45:00,153.36,153.48,153.31,153.45,333147.0,153.36,153.48,153.31,153.45,333147.0
2023-12-26 15:50:00,153.45,153.46,153.27,153.35,384822.0,153.45,153.46,153.27,153.35,384822.0
2023-12-26 15:55:00,153.36,153.47,153.29,153.43,924941.0,153.36,153.47,153.29,153.43,924941.0
2023-12-27 09:30:00,153.54,154.49,153.39,154.47,1429179.0,153.54,154.49,153.39,154.47,1429179.0
2023-12-27 09:35:00,154.46,154.78,154.08,154.5,875754.0,154.46,154.78,154.08,154.5,875754.0
2023-12-27 09:40:00,154.48,154.68,154.34,154.36,513382.0,154.48,154.68,154.34,154.36,513382.0
2023-12-27 09:45:00,154.36,154.42,154.06,154.27,462421.0,154.36,154.42,154.06,154.27,462421.0
2023-12-27 09:50:00,154.27,154.29,153.93,154.11,562627.0,154.27,154.29,153.93,154.11,562627.0
2023-12-27 09:55:00,154.11,154.47,154.0,154.43,510489.0,154.11,154.47,154.0,154.43,510489.0
2023-12-27 10:00:00,154.43,154.54,154.17,154.28,434928.0,154.43,154.54,154.17,154.28,434928.0
2023-12-27 10:05:00,154.28,154.34,154.02,154.06,379378.0,154.28,154.34,154.02,154.06,379378.0
2023-12-27 10:10:00,154.06,154.14,153.69,153.74,427845.0,154.06,154.14,153.69,153.74,427845.0
2023-12-27 10:15:00,153.75,154.01,153.72,153.89,375885.0,153.75,154.01,153.72,153.89,375885.0
2023-12-27 10:20:00,153.88,153.95,153.8,153.82,269097.0,153.88,153.95,153.8,153.82,269097.0
2023-12-27 10:25:00,153.83,153.94,153.8,153.92,197743.0,153.83,153.94,153.8,153.92,197743.0
2023-12-27 10:30:00,153.91,153.95,153.72,153.75,298969.0,153.91,153.95,153.72,153.75,298969.0
2023-12-27 10:35:00,153.75,153.91,153.71,153.85,248299.0,153.75,153.91,153.71,153.85,248299.0
2023-12-27 10:40:00,153.84,153.85,153.65,153.66,243318.0,153.84,153.85,153.65,153.66,243318.0
2023-12-27 10:45:00,153.66,153.77,153.58,153.68,244038.0,153.66,153.77,153.58,153.68,244038.0
2023-12-27 10:50:00,153.67,153.8,153.62,153.71,174648.0,153.67,153.8,153.62,153.71,174648.0
2023-12-27 10:55:00,153.7,153.77,153.63,153.68,162630.0,153.7,153.77,153.63,153.68,162630.0
2023-12-27 11:00:00,153.7,153.7,153.55,153.62,171669.0,153.7,153.7,153.55,153.62,171669.0
2023-12-27 11:05:00,153.61,153.74,153.6,153.62,215710.0,153.61,153.74,153.6,153.62,215710.0
2023-12-27 11:10:00,153.61,153.68,153.55,153.63,133654.0,153.61,153.68,153.55,153.63,133654.0
2023-12-27 11:15:00,153.63,153.64,153.48,153.56,218940.0,153.63,153.64,153.48,153.56,218940.0
2023-12-27 11:20:00,153.56,153.59,153.49,153.52,170793.0,153.56,153.59,153.49,153.52,170793.0
2023-12-27 11:25:00,153.53,153.58,153.46,153.56,213696.0,153.53,153.58,153.46,153.56,213696.0
2023-12-27 11:30:00,153.56,153.6,153.4,153.49,253922.0,153.56,153.6,153.4,153.49,253922.0
2023-12-27 11:35:00,153.49,153.56,153.4,153.42,285805.0,153.49,153.56,153.4,153.42,285805.0
2023-12-27 11:40:00,153.41,153.48,153.34,153.46,242981.0,153.41,153.48,153.34,153.46,242981.0
2023-12-27 11:45:00,153.46,153.52,153.41,153.49,211685.0,153.46,153.52,153.41,153.49,211685.0
2023-12-27 11:50:00,153.49,153.5,153.34,153.36,224272.0,153.49,153.5,153.34,153.36,224272.0
2023-12-27 11:55:00,153.37,153.42,153.34,153.39,216564.0,153.37,153.42,153.34,153.39,216564.0
2023-12-27 12:00:00,153.4,153.42,153.25,153.31,244885.0,153.4,153.42,153.25,153.31,244885.0
2023-12-27 12:05:00,153.3,153.38,153.25,153.36,198868.0,153.3,153.38,153.25,153.36,198868.0
2023-12-27 12:10:00,153.34,153.5,153.34,153.46,201669.0,153.34,153.5,153.34,153.46,201669.0
2023-12-27 12:15:00,153.46,153.56,153.45,153.55,431812.0,153.46,153.56,153.45,153.55,431812.0
2023-12-27 12:20:00,153.55,153.67,153.55,153.62,288037.0,153.55,153.67,153.55,153.62,288037.0
2023-12-27 12:25:00,153.62,153.63,153.53,153.59,161605.0,153.62,153.63,153.53,153.59,161605.0
2023-12-27 12:30:00,153.61,153.72,153.59,153.7,178896.0,153.61,153.72,153.59,153.7,178896.0
2023-12-27 12:35:00,153.69,153.7,153.55,153.58,216101.0,153.69,153.7,153.55,153.58,216101.0
2023-12-27 12:40:00,153.57,153.6,153.46,153.59,245769.0,153.57,153.6,153.46,153.59,245769.0
2023-12-27 12:45:00,153.59,153.66,153.58,153.66,162128.0,153.59,153.66,153.58,153.66,162128.0
2023-12-27 12:50:00,153.65,153.68,153.58,153.61,118891.0,153.65,153.68,153.58,153.61,118891.0
2023-12-27 12:55:00,153.62,153.64,153.55,153.56,74517.0,153.62,153.64,153.55,153.56,74517.0
2023-12-27 13:00:00,153.57,153.66,153.55,153.57,143728.0,153.57,153.66,153.55,153.57,143728.0
2023-12-27 13:05:00,153.57,153.83,153.56,153.75,340758.0,153.57,153.83,153.56,153.75,340758.0
2023-12-27 13:10:00,153.73,153.96,153.71,153.77,374985.0,153.73,153.96,153.71,153.77,374985.0
2023-12-27 13:15:00,153.78,153.84,153.64,153.79,246906.0,153.78,153.84,153.64,153.79,246906.0
2023-12-27 13:20:00,153.78,153.81,153.69,153.71,127023.0,153.78,153.81,153.69,153.71,127023.0
2023-12-27 13:25:00,153.7,153.79,153.68,153.74,123820.0,153.7,153.79,153.68,153.74,123820.0
2023-12-27 13:30:00,153.74,153.87,153.74,153.86,181979.0,153.74,153.87,153.74,153.86,181979.0
2023-12-27 13:35:00,153.87,153.89,153.81,153.84,137333.0,153.87,153.89,153.81,153.84,137333.0
2023-12-27 13:40:00,153.86,153.88,153.79,153.82,144058.0,153.86,153.88,153.79,153.82,144058.0
2023-12-27 13:45:00,153.81,153.84,153.76,153.84,144367.0,153.81,153.84,153.76,153.84,144367.0
2023-12-27 13:50:00,153.84,153.84,153.75,153.77,184514.0,153.84,153.84,153.75,153.77,184514.0
2023-12-27 13:55:00,153.77,153.79,153.64,153.67,206216.0,153.77,153.79,153.64,153.67,206216.0
2023-12-27 14:00:00,153.65,153.66,153.2,153.25,378740.0,153.65,153.66,153.2,153.25,378740.0
2023-12-27 14:05:00,153.25,153.47,153.17,153.43,302673.0,153.25,153.47,153.17,153.43,302673.0
2023-12-27 14:10:00,153.44,153.48,153.25,153.39,228868.0,153.44,153.48,153.25,153.39,228868.0
2023-12-27 14:15:00,153.4,153.48,153.3,153.44,123408.0,153.4,153.48,153.3,153.44,123408.0
2023-12-27 14:20:00,153.44,153.57,153.42,153.5,218887.0,153.44,153.57,153.42,153.5,218887.0
2023-12-27 14:25:00,153.5,153.62,153.4,153.46,346965.0,153.5,153.62,153.4,153.46,346965.0
2023-12-27 14:30:00,153.47,153.57,153.39,153.46,190698.0,153.47,153.57,153.39,153.46,190698.0
2023-12-27 14:35:00,153.45,153.52,153.41,153.44,134798.0,153.45,153.52,153.41,153.44,134798.0
2023-12-27 14:40:00,153.44,153.52,153.33,153.46,186765.0,153.44,153.52,153.33,153.46,186765.0
2023-12-27 14:45:00,153.47,153.51,153.43,153.5,99561.0,153.47,153.51,153.43,153.5,99561.0
2023-12-27 14:50:00,153.5,153.53,153.45,153.46,133057.0,153.5,153.53,153.45,153.46,133057.0
2023-12-27 14:55:00,153.45,153.58,153.42,153.53,128946.0,153.45,153.58,153.42,153.53,128946.0
2023-12-27 15:00:00,153.53,153.56,153.5,153.52,127594.0,153.53,153.56,153.5,153.52,127594.0
2023-12-27 15:05:00,153.52,153.57,153.42,153.55,159898.0,153.52,153.57,153.42,153.55,159898.0
2023-12-27 15:10:00,153.55,153.7,153.46,153.48,293903.0,153.55,153.7,153.46,153.48,293903.0
2023-12-27 15:15:00,153.47,153.59,153.46,153.56,192510.0,153.47,153.59,153.46,153.56,192510.0
2023-12-27 15:20:00,153.57,153.6,153.45,153.45,155863.0,153.57,153.6,153.45,153.45,155863.0
2023-12-27 15:25:00,153.45,153.47,153.34,153.4,200927.0,153.45,153.47,153.34,153.4,200927.0
2023-12-27 15:30:00,153.4,153.48,153.31,153.43,288332.0,153.4,153.48,153.31,153.43,288332.0
2023-12-27 15:35:00,153.44,153.5,153.36,153.39,224783.0,153.44,153.5,153.36,153.39,224783.0
2023-12-27 15:40:00,153.39,153.42,153.25,153.26,227755.0,153.39,153.42,153.25,153.26,227755.0
2023-12-27 15:45:00,153.26,153.3,153.19,153.3,312558.0,153.26,153.3,153.19,153.3,312558.0
2023-12-27 15:50:00,153.29,153.31,153.12,153.15,591994.0,153.29,153.31,153.12,153.15,591994.0
2023-12-27 15:55:00,153.17,153.47,153.15,153.38,1202401.0,153.17,153.47,153.15,153.38,1202401.0
2023-12-28 09:30:00,153.77,154.08,153.28,153.43,1144692.0,153.77,154.08,153.28,153.43,1144692.0
2023-12-28 09:35:00,153.45,153.51,153.11,153.19,440429.0,153.45,153.51,153.11,153.19,440429.0
2023-12-28 09:40:00,153.18,153.2,152.95,153.04,633613.0,153.18,153.2,152.95,153.04,633613.0
2023-12-28 09:45:00,153.05,153.24,153.0,153.22,380335.0,153.05,153.24,153.0,153.22,380335.0
2023-12-28 09:50:00,153.2,153.36,153.12,153.27,369417.0,153.2,153.36,153.12,153.27,369417.0
2023-12-28 09:55:00,153.26,153.32,153.14,153.31,294633.0,153.26,153.32,153.14,153.31,294633.0
2023-12-28 10:00:00,153.29,153.46,153.24,153.43,400018.0,153.29,153.46,153.24,153.43,400018.0
2023-12-28 10:05:00,153.43,153.47,153.05,153.43,375999.0,153.43,153.47,153.05,153.43,375999.0
2023-12-28 10:10:00,153.42,153.5,153.23,153.28,258605.0,153.42,153.5,153.23,153.28,258605.0
2023-12-28 10:15:00,153.28,153.44,153.26,153.27,219429.0,153.28,153.44,153.26,153.27,219429.0
2023-12-28 10:20:00,153.27,153.5,153.24,153.44,231390.0,153.27,153.5,153.24,153.44,231390.0
2023-12-28 10:25:00,153.44,153.51,153.39,153.47,224739.0,153.44,153.51,153.39,153.47,224739.0
2023-12-28 10:30:00,153.48,153.55,153.36,153.4,270377.0,153.48,153.55,153.36,153.4,270377.0
2023-12-28 10:35:00,153.39,153.63,153.37,153.44,368760.0,153.39,153.63,153.37,153.44,368760.0
2023-12-28 10:40:00,153.44,153.65,153.42,153.6,285515.0,153.44,153.65,153.42,153.6,285515.0
2023-12-28 10:45:00,153.59,153.8,153.55,153.77,312811.0,153.59,153.8,153.55,153.77,312811.0
2023-12-28 10:50:00,153.77,153.86,153.74,153.77,306698.0,153.77,153.86,153.74,153.77,306698.0
2023-12-28 10:55:00,153.78,153.92,153.62,153.71,252828.0,153.78,153.92,153.62,153.71,252828.0
2023-12-28 11:00:00,153.73,153.73,153.58,153.59,175678.0,153.73,153.73,153.58,153.59,175678.0
2023-12-28 11:05:00,153.59,153.67,153.53,153.64,186466.0,153.59,153.67,153.53,153.64,186466.0
2023-12-28 11:10:00,153.65,153.73,153.54,153.57,162656.0,153.65,153.73,153.54,153.57,162656.0
2023-12-28 11:15:00,153.56,153.59,153.32,153.36,369697.0,153.56,153.59,153.32,153.36,369697.0
2023-12-28 11:20:00,153.37,153.44,153.27,153.32,218385.0,153.37,153.44,153.27,153.32,218385.0
2023-12-28 11:25:00,153.33,153.41,153.27,153.35,255971.0,153.33,153.41,153.27,153.35,255971.0
2023-12-28 11:30:00,153.36,153.37,153.17,153.35,367263.0,153.36,153.37,153.17,153.35,367263.0
2023-12-28 11:35:00,153.35,153.45,153.26,153.44,154191.0,153.35,153.45,153.26,153.44,154191.0
2023-12-28 11:40:00,153.44,153.53,153.43,153.44,160879.0,153.44,153.53,153.43,153.44,160879.0
2023-12-28 11:45:00,153.44,153.46,153.36,153.42,129001.0,153.44,153.46,153.36,153.42,129001.0
2023-12-28 11:50:00,153.43,153.47,153.35,153.4,127196.0,153.43,153.47,153.35,153.4,127196.0
2023-12-28 11:55:00,153.4,153.44,153.31,153.4,169803.0,153.4,153.44,153.31,153.4,169803.0
2023-12-28 12:00:00,153.41,153.5,153.35,153.49,146274.0,153.41,153.5,153.35,153.49,146274.0
2023-12-28 12:05:00,153.5,153.52,153.4,153.43,152534.0,153.5,153.52,153.4,153.43,152534.0
2023-12-28 12:10:00,153.43,153.48,153.31,153.31,164440.0,153.43,153.48,153.31,153.31,164440.0
2023-12-28 12:15:00,153.32,153.42,153.27,153.34,229401.0,153.32,153.42,153.27,153.34,229401.0
2023-12-28 12:20:00,153.35,153.4,153.35,153.38,130924.0,153.35,153.4,153.35,153.38,130924.0
2023-12-28 12:25:00,153.37,153.46,153.36,153.43,140975.0,153.37,153.46,153.36,153.43,140975.0
2023-12-28 12:30:00,153.44,153.53,153.42,153.53,141501.0,153.44,153.53,153.42,153.53,141501.0
2023-12-28 12:35:00,153.52,153.57,153.48,153.55,137712.0,153.52,153.57,153.48,153.55,137712.0
2023-12-28 12:40:00,153.54,153.58,153.52,153.55,192765.0,153.54,153.58,153.52,153.55,192765.0
2023-12-28 12:45:00,153.55,153.62,153.53,153.56,215334.0,153.55,153.62,153.53,153.56,215334.0
2023-12-28 12:50:00,153.56,153.76,153.53,153.76,213002.0,153.56,153.76,153.53,153.76,213002.0
2023-12-28 12:55:00,153.76,153.81,153.71,153.79,168471.0,153.76,153.81,153.71,153.79,168471.0
2023-12-28 13:00:00,153.8,153.83,153.56,153.71,256667.0,153.8,153.83,153.56,153.71,256667.0
2023-12-28 13:05:00,153.7,153.8,153.53,153.77,154483.0,153.7,153.8,153.53,153.77,154483.0
2023-12-28 13:10:00,153.78,153.86,153.73,153.74,169248.0,153.78,153.86,153.73,153.74,169248.0
2023-12-28 13:15:00,153.74,153.79,153.69,153.77,102469.0,153.74,153.79,153.69,153.77,102469.0
2023-12-28 13:20:00,153.78,153.82,153.68,153.82,126991.0,153.78,153.82,153.68,153.82,126991.0
2023-12-28 13:25:00,153.81,153.85,153.74,153.77,156377.0,153.81,153.85,153.74,153.77,156377.0
2023-12-28 13:30:00,153.76,153.89,153.74,153.88,166870.0,153.76,153.89,153.74,153.88,166870.0
2023-12-28 13:35:00,153.88,153.99,153.84,153.91,246505.0,153.88,153.99,153.84,153.91,246505.0
2023-12-28 13:40:00,153.91,153.97,153.83,153.91,138088.0,153.91,153.97,153.83,153.91,138088.0
2023-12-28 13:45:00,153.91,153.92,153.84,153.89,173643.0,153.91,153.92,153.84,153.89,173643.0
2023-12-28 13:50:00,153.9,154.01,153.9,153.94,329418.0,153.9,154.01,153.9,153.94,329418.0
2023-12-28 13:55:00,153.94,153.98,153.87,153.94,149338.0,153.94,153.98,153.87,153.94,149338.0
2023-12-28 14:00:00,153.93,154.02,153.85,153.9,293220.0,153.93,154.02,153.85,153.9,293220.0
2023-12-28 14:05:00,153.9,153.93,153.84,153.91,141407.0,153.9,153.93,153.84,153.91,141407.0
2023-12-28 14:10:00,153.91,153.99,153.87,153.94,161334.0,153.91,153.99,153.87,153.94,161334.0
2023-12-28 14:15:00,153.93,153.98,153.92,153.94,140396.0,153.93,153.98,153.92,153.94,140396.0
2023-12-28 14:20:00,153.95,153.97,153.88,153.9,103855.0,153.95,153.97,153.88,153.9,103855.0
2023-12-28 14:25:00,153.9,153.95,153.89,153.93,136099.0,153.9,153.95,153.89,153.93,136099.0
2023-12-28 14:30:00,153.94,153.97,153.85,153.91,157534.0,153.94,153.97,153.85,153.91,157534.0
2023-12-28 14:35:00,153.92,153.97,153.88,153.95,157201.0,153.92,153.97,153.88,153.95,157201.0
2023-12-28 14:40:00,153.95,154.0,153.93,153.96,172267.0,153.95,154.0,153.93,153.96,172267.0
2023-12-28 14:45:00,153.97,153.97,153.89,153.97,139204.0,153.97,153.97,153.89,153.97,139204.0
2023-12-28 14:50:00,153.97,153.97,153.82,153.82,167269.0,153.97,153.97,153.82,153.82,167269.0
2023-12-28 14:55:00,153.82,153.89,153.77,153.84,148310.0,153.82,153.89,153.77,153.84,148310.0
2023-12-28 15:00:00,153.85,153.88,153.76,153.77,151093.0,153.85,153.88,153.76,153.77,151093.0
2023-12-28 15:05:00,153.77,153.79,153.69,153.72,225880.0,153.77,153.79,153.69,153.72,225880.0
2023-12-28 15:10:00,153.72,153.74,153.56,153.62,280539.0,153.72,153.74,153.56,153.62,280539.0
2023-12-28 15:15:00,153.6,153.7,153.52,153.66,220763.0,153.6,153.7,153.52,153.66,220763.0
2023-12-28 15:20:00,153.66,153.68,153.57,153.59,184731.0,153.66,153.68,153.57,153.59,184731.0
2023-12-28 15:25:00,153.59,153.63,153.54,153.58,186842.0,153.59,153.63,153.54,153.58,186842.0
2023-12-28 15:30:00,153.57,153.67,153.55,153.62,264166.0,153.57,153.67,153.55,153.62,264166.0
2023-12-28 15:35:00,153.62,153.65,153.56,153.61,240070.0,153.62,153.65,153.56,153.61,240070.0
2023-12-28 15:40:00,153.62,153.68,153.54,153.66,246478.0,153.62,153.68,153.54,153.66,246478.0
2023-12-28 15:45:00,153.65,153.66,153.57,153.62,262755.0,153.65,153.66,153.57,153.62,262755.0
2023-12-28 15:50:00,153.61,153.62,153.25,153.29,702674.0,153.61,153.62,153.25,153.29,702674.0
2023-12-28 15:55:00,153.29,153.44,153.22,153.35,1550556.0,153.29,153.44,153.22,153.35,1550556.0
2023-12-29 09:30:00,153.08,153.29,152.65,152.77,1031444.0,153.08,153.29,152.65,152.77,1031444.0
2023-12-29 09:35:00,152.75,153.05,152.69,153.02,516368.0,152.75,153.05,152.69,153.02,516368.0
2023-12-29 09:40:00,153.01,153.39,153.0,153.38,471895.0,153.01,153.39,153.0,153.38,471895.0
2023-12-29 09:45:00,153.38,153.49,153.16,153.44,425492.0,153.38,153.49,153.16,153.44,425492.0
2023-12-29 09:50:00,153.44,153.56,153.39,153.52,316353.0,153.44,153.56,153.39,153.52,316353.0
2023-12-29 09:55:00,153.52,153.6,153.46,153.5,279697.0,153.52,153.6,153.46,153.5,279697.0
2023-12-29 10:00:00,153.5,153.66,153.31,153.57,347376.0,153.5,153.66,153.31,153.57,347376.0
2023-12-29 10:05:00,153.58,153.86,153.53,153.77,419655.0,153.58,153.86,153.53,153.77,419655.0
2023-12-29 10:10:00,153.78,153.84,153.6,153.63,266820.0,153.78,153.84,153.6,153.63,266820.0
2023-12-29 10:15:00,153.63,153.71,153.51,153.53,259302.0,153.63,153.71,153.51,153.53,259302.0
2023-12-29 10:20:00,153.53,153.6,153.48,153.54,220474.0,153.53,153.6,153.48,153.54,220474.0
2023-12-29 10:25:00,153.55,153.89,153.52,153.78,376550.0,153.55,153.89,153.52,153.78,376550.0
2023-12-29 10:30:00,153.79,153.79,153.4,153.49,349311.0,153.79,153.79,153.4,153.49,349311.0
2023-12-29 10:35:00,153.5,153.51,153.25,153.31,393281.0,153.5,153.51,153.25,153.31,393281.0
2023-12-29 10:40:00,153.31,153.41,153.03,153.04,355844.0,153.31,153.41,153.03,153.04,355844.0
2023-12-29 10:45:00,153.03,153.07,152.62,152.64,498906.0,153.03,153.07,152.62,152.64,498906.0
2023-12-29 10:50:00,152.65,152.95,152.56,152.83,402768.0,152.65,152.95,152.56,152.83,402768.0
2023-12-29 10:55:00,152.84,153.09,152.82,152.86,381543.0,152.84,153.09,152.82,152.86,381543.0
2023-12-29 11:00:00,152.86,153.0,152.71,152.72,307193.0,152.86,153.0,152.71,152.72,307193.0
2023-12-29 11:05:00,152.72,152.78,152.2,152.35,618059.0,152.72,152.78,152.2,152.35,618059.0
2023-12-29 11:10:00,152.36,152.4,152.02,152.03,372562.0,152.36,152.4,152.02,152.03,372562.0
2023-12-29 11:15:00,152.04,152.04,151.57,151.59,590483.0,152.04,152.04,151.57,151.59,590483.0
2023-12-29 11:20:00,151.6,151.74,151.52,151.57,330395.0,151.6,151.74,151.52,151.57,330395.0
2023-12-29 11:25:00,151.58,151.63,151.44,151.55,373034.0,151.58,151.63,151.44,151.55,373034.0
2023-12-29 11:30:00,151.55,151.63,151.27,151.27,468810.0,151.55,151.63,151.27,151.27,468810.0
2023-12-29 11:35:00,151.28,151.36,151.21,151.21,339141.0,151.28,151.36,151.21,151.21,339141.0
2023-12-29 11:40:00,151.21,151.29,151.03,151.11,455570.0,151.21,151.29,151.03,151.11,455570.0
2023-12-29 11:45:00,151.1,151.5,151.03,151.5,319231.0,151.1,151.5,151.03,151.5,319231.0
2023-12-29 11:50:00,151.51,151.84,151.46,151.84,330235.0,151.51,151.84,151.46,151.84,330235.0
2023-12-29 11:55:00,151.84,151.97,151.8,151.91,336040.0,151.84,151.97,151.8,151.91,336040.0
2023-12-29 12:00:00,151.9,152.12,151.89,152.03,379899.0,151.9,152.12,151.89,152.03,379899.0
2023-12-29 12:05:00,152.04,152.04,151.74,151.83,293747.0,152.04,152.04,151.74,151.83,293747.0
2023-12-29 12:10:00,151.83,151.89,151.61,151.66,225337.0,151.83,151.89,151.61,151.66,225337.0
2023-12-29 12:15:00,151.65,151.74,151.6,151.66,154691.0,151.65,151.74,151.6,151.66,154691.0
2023-12-29 12:20:00,151.66,151.73,151.44,151.53,225840.0,151.66,151.73,151.44,151.53,225840.0
2023-12-29 12:25:00,151.53,151.58,151.47,151.52,143409.0,151.53,151.58,151.47,151.52,143409.0
2023-12-29 12:30:00,151.53,151.78,151.5,151.74,184014.0,151.53,151.78,151.5,151.74,184014.0
2023-12-29 12:35:00,151.73,151.83,151.72,151.83,148964.0,151.73,151.83,151.72,151.83,148964.0
2023-12-29 12:40:00,151.83,151.9,151.79,151.89,202531.0,151.83,151.9,151.79,151.89,202531.0
2023-12-29 12:45:00,151.89,151.99,151.86,151.95,215254.0,151.89,151.99,151.86,151.95,215254.0
2023-12-29 12:50:00,151.94,152.05,151.89,152.04,173485.0,151.94,152.05,151.89,152.04,173485.0
2023-12-29 12:55:00,152.03,152.17,152.02,152.14,221404.0,152.03,152.17,152.02,152.14,221404.0
2023-12-29 13:00:00,152.14,152.34,152.09,152.29,354791.0,152.14,152.34,152.09,152.29,354791.0
2023-12-29 13:05:00,152.29,152.6,152.28,152.52,290865.0,152.29,152.6,152.28,152.52,290865.0
2023-12-29 13:10:00,152.52,152.6,152.44,152.49,259836.0,152.52,152.6,152.44,152.49,259836.0
2023-12-29 13:15:00,152.49,152.52,152.26,152.29,278829.0,152.49,152.52,152.26,152.29,278829.0
2023-12-29 13:20:00,152.29,152.36,152.23,152.35,142773.0,152.29,152.36,152.23,152.35,142773.0
2023-12-29 13:25:00,152.36,152.4,152.27,152.28,142013.0,152.36,152.4,152.27,152.28,142013.0
2023-12-29 13:30:00,152.3,152.38,152.24,152.31,110895.0,152.3,152.38,152.24,152.31,110895.0
2023-12-29 13:35:00,152.31,152.47,152.3,152.44,104711.0,152.31,152.47,152.3,152.44,104711.0
2023-12-29 13:40:00,152.44,152.47,152.35,152.36,119933.0,152.44,152.47,152.35,152.36,119933.0
2023-12-29 13:45:00,152.36,152.55,152.32,152.53,141637.0,152.36,152.55,152.32,152.53,141637.0
2023-12-29 13:50:00,152.53,152.54,152.27,152.3,161269.0,152.53,152.54,152.27,152.3,161269.0
2023-12-29 13:55:00,152.31,152.47,152.29,152.45,151658.0,152.31,152.47,152.29,152.45,151658.0
2023-12-29 14:00:00,152.47,152.5,152.34,152.44,161478.0,152.47,152.5,152.34,152.44,161478.0
2023-12-29 14:05:00,152.45,152.51,152.43,152.47,131312.0,152.45,152.51,152.43,152.47,131312.0
2023-12-29 14:10:00,152.47,152.49,152.35,152.4,197163.0,152.47,152.49,152.35,152.4,197163.0
2023-12-29 14:15:00,152.4,152.47,152.35,152.4,140277.0,152.4,152.47,152.35,152.4,140277.0
2023-12-29 14:20:00,152.4,152.44,152.34,152.4,169221.0,152.4,152.44,152.34,152.4,169221.0
2023-12-29 14:25:00,152.4,152.45,152.33,152.34,138988.0,152.4,152.45,152.33,152.34,138988.0
2023-12-29 14:30:00,152.34,152.47,152.33,152.38,150045.0,152.34,152.47,152.33,152.38,150045.0
2023-12-29 14:35:00,152.37,152.42,152.33,152.4,133688.0,152.37,152.42,152.33,152.4,133688.0
2023-12-29 14:40:00,152.39,152.43,152.29,152.38,219905.0,152.39,152.43,152.29,152.38,219905.0
2023-12-29 14:45:00,152.39,152.41,152.33,152.39,124199.0,152.39,152.41,152.33,152.39,124199.0
2023-12-29 14:50:00,152.38,152.4,152.32,152.34,153769.0,152.38,152.4,152.32,152.34,153769.0
2023-12-29 14:55:00,152.34,152.45,152.34,152.39,183104.0,152.34,152.45,152.34,152.39,183104.0
2023-12-29 15:00:00,152.39,152.39,152.2,152.22,226651.0,152.39,152.39,152.2,152.22,226651.0
2023-12-29 15:05:00,152.22,152.37,152.11,152.34,330074.0,152.22,152.37,152.11,152.34,330074.0
2023-12-29 15:10:00,152.34,152.36,152.16,152.16,279236.0,152.34,152.36,152.16,152.16,279236.0
2023-12-29 15:15:00,152.16,152.25,152.1,152.12,310652.0,152.16,152.25,152.1,152.12,310652.0
2023-12-29 15:20:00,152.12,152.13,151.92,152.06,407531.0,152.12,152.13,151.92,152.06,407531.0
2023-12-29 15:25:00,152.06,152.23,152.05,152.13,360713.0,152.06,152.23,152.05,152.13,360713.0
2023-12-29 15:30:00,152.13,152.14,152.01,152.09,384745.0,152.13,152.14,152.01,152.09,384745.0
2023-12-29 15:35:00,152.09,152.19,152.09,152.16,301877.0,152.09,152.19,152.09,152.16,301877.0
2023-12-29 15:40:00,152.16,152.27,152.15,152.17,340411.0,152.16,152.27,152.15,152.17,340411.0
2023-12-29 15:45:00,152.17,152.25,152.12,152.15,373705.0,152.17,152.25,152.12,152.15,373705.0
2023-12-29 15:50:00,152.15,152.4,151.84,151.93,968609.0,152.15,152.4,151.84,151.93,968609.0
2023-12-29 15:55:00,151.91,152.15,151.78,151.95,2389092.0,151.91,152.15,151.78,151.95,2389092.0
2024-01-02 09:30:00,151.46,152.38,151.06,151.33,2071579.0,151.46,152.38,151.06,151.33,2071579.0
2024-01-02 09:35:00,151.32,151.44,150.33,150.63,1062922.0,151.32,151.44,150.33,150.63,1062922.0
2024-01-02 09:40:00,150.69,150.81,149.77,150.1,1272296.0,150.69,150.81,149.77,150.1,1272296.0
2024-01-02 09:45:00,150.14,150.69,149.66,149.69,812555.0,150.14,150.69,149.66,149.69,812555.0
2024-01-02 09:50:00,149.69,149.86,149.45,149.48,605579.0,149.69,149.86,149.45,149.48,605579.0
2024-01-02 09:55:00,149.47,149.57,148.86,149.3,977412.0,149.47,149.57,148.86,149.3,977412.0
2024-01-02 10:00:00,149.29,149.66,149.02,149.65,710107.0,149.29,149.66,149.02,149.65,710107.0
2024-01-02 10:05:00,149.65,149.74,149.48,149.73,519609.0,149.65,149.74,149.48,149.73,519609.0
2024-01-02 10:10:00,149.72,149.82,149.12,149.22,489603.0,149.72,149.82,149.12,149.22,489603.0
2024-01-02 10:15:00,149.21,149.38,148.88,148.89,448609.0,149.21,149.38,148.88,148.89,448609.0
2024-01-02 10:20:00,148.89,149.16,148.75,149.09,519590.0,148.89,149.16,148.75,149.09,519590.0
2024-01-02 10:25:00,149.08,149.15,148.64,148.69,411644.0,149.08,149.15,148.64,148.69,411644.0
2024-01-02 10:30:00,148.68,148.93,148.57,148.82,353463.0,148.68,148.93,148.57,148.82,353463.0
2024-01-02 10:35:00,148.81,149.0,148.7,148.88,289940.0,148.81,149.0,148.7,148.88,289940.0
2024-01-02 10:40:00,148.87,148.97,148.78,148.92,241170.0,148.87,148.97,148.78,148.92,241170.0
2024-01-02 10:45:00,148.92,148.98,148.6,148.61,305652.0,148.92,148.98,148.6,148.61,305652.0
2024-01-02 10:50:00,148.61,148.77,148.39,148.73,420474.0,148.61,148.77,148.39,148.73,420474.0
2024-01-02 10:55:00,148.74,149.0,148.67,149.0,354490.0,148.74,149.0,148.67,149.0,354490.0
2024-01-02 11:00:00,148.99,149.01,148.72,148.97,285212.0,148.99,149.01,148.72,148.97,285212.0
2024-01-02 11:05:00,148.97,149.21,148.9,149.17,351290.0,148.97,149.21,148.9,149.17,351290.0
2024-01-02 11:10:00,149.16,149.64,149.15,149.53,467151.0,149.16,149.64,149.15,149.53,467151.0
2024-01-02 11:15:00,149.53,149.94,149.48,149.92,669789.0,149.53,149.94,149.48,149.92,669789.0
2024-01-02 11:20:00,149.91,149.99,149.74,149.77,413324.0,149.91,149.99,149.74,149.77,413324.0
2024-01-02 11:25:00,149.77,149.97,149.77,149.96,212590.0,149.77,149.97,149.77,149.96,212590.0
2024-01-02 11:30:00,149.97,150.44,149.93,150.39,465929.0,149.97,150.44,149.93,150.39,465929.0
2024-01-02 11:35:00,150.39,150.5,150.26,150.39,322216.0,150.39,150.5,150.26,150.39,322216.0
2024-01-02 11:40:00,150.39,150.41,150.0,150.07,311035.0,150.39,150.41,150.0,150.07,311035.0
2024-01-02 11:45:00,150.04,150.37,150.0,150.36,281718.0,150.04,150.37,150.0,150.36,281718.0
2024-01-02 11:50:00,150.35,150.41,150.21,150.21,195851.0,150.35,150.41,150.21,150.21,195851.0
2024-01-02 11:55:00,150.21,150.45,150.21,150.3,309192.0,150.21,150.45,150.21,150.3,309192.0
2024-01-02 12:00:00,150.3,150.67,150.26,150.66,412582.0,150.3,150.67,150.26,150.66,412582.0
2024-01-02 12:05:00,150.65,150.95,150.45,150.47,423917.0,150.65,150.95,150.45,150.47,423917.0
2024-01-02 12:10:00,150.45,150.45,150.21,150.37,231010.0,150.45,150.45,150.21,150.37,231010.0
2024-01-02 12:15:00,150.36,150.36,150.02,150.06,285759.0,150.36,150.36,150.02,150.06,285759.0
2024-01-02 12:20:00,150.06,150.16,149.9,149.98,260900.0,150.06,150.16,149.9,149.98,260900.0
2024-01-02 12:25:00,149.97,150.08,149.86,149.88,192710.0,149.97,150.08,149.86,149.88,192710.0
2024-01-02 12:30:00,149.88,149.99,149.81,149.96,198184.0,149.88,149.99,149.81,149.96,198184.0
2024-01-02 12:35:00,149.97,150.02,149.83,149.99,153385.0,149.97,150.02,149.83,149.99,153385.0
2024-01-02 12:40:00,149.99,150.15,149.98,150.1,180598.0,149.99,150.15,149.98,150.1,180598.0
2024-01-02 12:45:00,150.11,150.14,149.83,149.87,154757.0,150.11,150.14,149.83,149.87,154757.0
2024-01-02 12:50:00,149.87,149.94,149.79,149.86,166160.0,149.87,149.94,149.79,149.86,166160.0
2024-01-02 12:55:00,149.86,149.9,149.7,149.73,159005.0,149.86,149.9,149.7,149.73,159005.0
2024-01-02 13:00:00,149.74,149.76,149.61,149.69,159946.0,149.74,149.76,149.61,149.69,159946.0
2024-01-02 13:05:00,149.69,149.71,149.51,149.63,160423.0,149.69,149.71,149.51,149.63,160423.0
2024-01-02 13:10:00,149.62,149.64,149.52,149.56,120119.0,149.62,149.64,149.52,149.56,120119.0
2024-01-02 13:15:00,149.56,149.7,149.48,149.57,172472.0,149.56,149.7,149.48,149.57,172472.0
2024-01-02 13:20:00,149.58,149.87,149.57,149.83,166021.0,149.58,149.87,149.57,149.83,166021.0
2024-01-02 13:25:00,149.82,149.94,149.82,149.84,244535.0,149.82,149.94,149.82,149.84,244535.0
2024-01-02 13:30:00,149.84,149.99,149.79,149.98,171941.0,149.84,149.99,149.79,149.98,171941.0
2024-01-02 13:35:00,149.98,150.1,149.96,150.1,200230.0,149.98,150.1,149.96,150.1,200230.0
2024-01-02 13:40:00,150.09,150.11,149.79,149.81,177030.0,150.09,150.11,149.79,149.81,177030.0
2024-01-02 13:45:00,149.79,149.98,149.78,149.81,149508.0,149.79,149.98,149.78,149.81,149508.0
2024-01-02 13:50:00,149.79,149.81,149.7,149.72,145565.0,149.79,149.81,149.7,149.72,145565.0
2024-01-02 13:55:00,149.73,149.74,149.46,149.55,201185.0,149.73,149.74,149.46,149.55,201185.0
2024-01-02 14:00:00,149.55,149.6,149.19,149.23,214359.0,149.55,149.6,149.19,149.23,214359.0
2024-01-02 14:05:00,149.23,149.36,149.15,149.29,184656.0,149.23,149.36,149.15,149.29,184656.0
2024-01-02 14:10:00,149.29,149.52,149.28,149.38,229011.0,149.29,149.52,149.28,149.38,229011.0
2024-01-02 14:15:00,149.36,149.42,149.31,149.38,119264.0,149.36,149.42,149.31,149.38,119264.0
2024-01-02 14:20:00,149.39,149.54,149.36,149.51,133817.0,149.39,149.54,149.36,149.51,133817.0
2024-01-02 14:25:00,149.51,149.65,149.47,149.61,151466.0,149.51,149.65,149.47,149.61,151466.0
2024-01-02 14:30:00,149.61,149.75,149.59,149.75,141764.0,149.61,149.75,149.59,149.75,141764.0
2024-01-02 14:35:00,149.75,149.83,149.66,149.67,224193.0,149.75,149.83,149.66,149.67,224193.0
2024-01-02 14:40:00,149.65,149.7,149.57,149.62,161255.0,149.65,149.7,149.57,149.62,161255.0
2024-01-02 14:45:00,149.61,149.69,149.51,149.52,170017.0,149.61,149.69,149.51,149.52,170017.0
2024-01-02 14:50:00,149.52,149.62,149.37,149.47,171016.0,149.52,149.62,149.37,149.47,171016.0
2024-01-02 14:55:00,149.47,149.49,149.33,149.34,216859.0,149.47,149.49,149.33,149.34,216859.0
2024-01-02 15:00:00,149.33,149.39,148.97,149.05,417827.0,149.33,149.39,148.97,149.05,417827.0
2024-01-02 15:05:00,149.05,149.22,148.98,149.15,312688.0,149.05,149.22,148.98,149.15,312688.0
2024-01-02 15:10:00,149.15,149.27,149.09,149.17,254904.0,149.15,149.27,149.09,149.17,254904.0
2024-01-02 15:15:00,149.18,149.54,149.17,149.44,328774.0,149.18,149.54,149.17,149.44,328774.0
2024-01-02 15:20:00,149.44,149.44,149.26,149.41,252499.0,149.44,149.44,149.26,149.41,252499.0
2024-01-02 15:25:00,149.42,149.48,149.31,149.31,287024.0,149.42,149.48,149.31,149.31,287024.0
2024-01-02 15:30:00,149.32,149.38,149.25,149.25,350682.0,149.32,149.38,149.25,149.25,350682.0
2024-01-02 15:35:00,149.25,149.28,149.13,149.24,357951.0,149.25,149.28,149.13,149.24,357951.0
2024-01-02 15:40:00,149.23,149.44,149.2,149.37,432783.0,149.23,149.44,149.2,149.37,432783.0
2024-01-02 15:45:00,149.37,149.58,149.35,149.56,496779.0,149.37,149.58,149.35,149.56,496779.0
2024-01-02 15:50:00,149.56,149.99,149.56,149.68,1150739.0,149.56,149.99,149.56,149.68,1150739.0
2024-01-02 15:55:00,149.69,150.1,149.68,149.94,1720574.0,149.69,150.1,149.68,149.94,1720574.0
2024-01-03 09:30:00,149.2,150.81,149.09,150.72,2085254.0,149.2,150.81,149.09,150.72,2085254.0
2024-01-03 09:35:00,150.66,151.05,149.77,149.93,1203152.0,150.66,151.05,149.77,149.93,1203152.0
2024-01-03 09:40:00,149.91,150.72,149.77,150.6,692383.0,149.91,150.72,149.77,150.6,692383.0
2024-01-03 09:45:00,150.6,150.95,150.2,150.66,814081.0,150.6,150.95,150.2,150.66,814081.0
2024-01-03 09:50:00,150.65,150.67,150.27,150.56,617515.0,150.65,150.67,150.27,150.56,617515.0
2024-01-03 09:55:00,150.55,150.66,150.2,150.34,480113.0,150.55,150.66,150.2,150.34,480113.0
2024-01-03 10:00:00,150.34,150.99,150.26,150.77,689845.0,150.34,150.99,150.26,150.77,689845.0
2024-01-03 10:05:00,150.78,150.83,150.4,150.52,488855.0,150.78,150.83,150.4,150.52,488855.0
2024-01-03 10:10:00,150.54,150.66,149.91,150.0,599213.0,150.54,150.66,149.91,150.0,599213.0
2024-01-03 10:15:00,149.98,150.29,149.95,150.12,411841.0,149.98,150.29,149.95,150.12,411841.0
2024-01-03 10:20:00,150.09,150.16,149.88,150.02,385352.0,150.09,150.16,149.88,150.02,385352.0
2024-01-03 10:25:00,150.03,150.17,149.91,150.01,447296.0,150.03,150.17,149.91,150.01,447296.0
2024-01-03 10:30:00,150.0,150.28,150.0,150.26,491471.0,150.0,150.28,150.0,150.26,491471.0
2024-01-03 10:35:00,150.25,150.5,150.01,150.06,487491.0,150.25,150.5,150.01,150.06,487491.0
2024-01-03 10:40:00,150.08,150.42,150.05,150.36,409703.0,150.08,150.42,150.05,150.36,409703.0
2024-01-03 10:45:00,150.35,150.48,150.25,150.27,315297.0,150.35,150.48,150.25,150.27,315297.0
2024-01-03 10:50:00,150.25,150.57,150.22,150.41,353619.0,150.25,150.57,150.22,150.41,353619.0
2024-01-03 10:55:00,150.42,150.58,150.32,150.53,284367.0,150.42,150.58,150.32,150.53,284367.0
2024-01-03 11:00:00,150.53,150.93,150.53,150.89,597470.0,150.53,150.93,150.53,150.89,597470.0
2024-01-03 11:05:00,150.89,150.9,150.38,150.45,386870.0,150.89,150.9,150.38,150.45,386870.0
2024-01-03 11:10:00,150.46,150.68,150.4,150.4,378147.0,150.46,150.68,150.4,150.4,378147.0
2024-01-03 11:15:00,150.4,150.51,150.32,150.38,231621.0,150.4,150.51,150.32,150.38,231621.0
2024-01-03 11:20:00,150.37,150.42,150.13,150.2,287330.0,150.37,150.42,150.13,150.2,287330.0
2024-01-03 11:25:00,150.21,150.27,149.98,150.0,270642.0,150.21,150.27,149.98,150.0,270642.0
2024-01-03 11:30:00,150.0,150.07,149.75,149.81,357021.0,150.0,150.07,149.75,149.81,357021.0
2024-01-03 11:35:00,149.82,149.9,149.74,149.76,332330.0,149.82,149.9,149.74,149.76,332330.0
2024-01-03 11:40:00,149.76,149.79,149.53,149.65,426441.0,149.76,149.79,149.53,149.65,426441.0
2024-01-03 11:45:00,149.64,149.77,149.55,149.66,425548.0,149.64,149.77,149.55,149.66,425548.0
2024-01-03 11:50:00,149.67,149.69,149.5,149.54,259850.0,149.67,149.69,149.5,149.54,259850.0
2024-01-03 11:55:00,149.55,149.66,149.37,149.38,247605.0,149.55,149.66,149.37,149.38,247605.0
2024-01-03 12:00:00,149.39,149.58,149.34,149.56,312680.0,149.39,149.58,149.34,149.56,312680.0
2024-01-03 12:05:00,149.57,149.58,149.29,149.31,282589.0,149.57,149.58,149.29,149.31,282589.0
2024-01-03 12:10:00,149.31,149.38,149.21,149.25,299232.0,149.31,149.38,149.21,149.25,299232.0
2024-01-03 12:15:00,149.24,149.37,149.19,149.31,226581.0,149.24,149.37,149.19,149.31,226581.0
2024-01-03 12:20:00,149.31,149.4,149.27,149.38,197964.0,149.31,149.4,149.27,149.38,197964.0
2024-01-03 12:25:00,149.38,149.67,149.36,149.63,412127.0,149.38,149.67,149.36,149.63,412127.0
2024-01-03 12:30:00,149.61,149.68,149.47,149.56,199756.0,149.61,149.68,149.47,149.56,199756.0
2024-01-03 12:35:00,149.57,149.86,149.51,149.84,383507.0,149.57,149.86,149.51,149.84,383507.0
2024-01-03 12:40:00,149.83,149.85,149.52,149.59,223750.0,149.83,149.85,149.52,149.59,223750.0
2024-01-03 12:45:00,149.59,149.7,149.57,149.66,167232.0,149.59,149.7,149.57,149.66,167232.0
2024-01-03 12:50:00,149.66,149.79,149.64,149.75,151098.0,149.66,149.79,149.64,149.75,151098.0
2024-01-03 12:55:00,149.75,150.01,149.75,149.97,293324.0,149.75,150.01,149.75,149.97,293324.0
2024-01-03 13:00:00,149.97,150.12,149.9,150.02,300069.0,149.97,150.12,149.9,150.02,300069.0
2024-01-03 13:05:00,150.0,150.04,149.89,149.9,217628.0,150.0,150.04,149.89,149.9,217628.0
2024-01-03 13:10:00,149.9,150.01,149.83,149.88,175373.0,149.9,150.01,149.83,149.88,175373.0
2024-01-03 13:15:00,149.89,149.9,149.73,149.74,146205.0,149.89,149.9,149.73,149.74,146205.0
2024-01-03 13:20:00,149.73,149.77,149.65,149.69,134628.0,149.73,149.77,149.65,149.69,134628.0
2024-01-03 13:25:00,149.7,149.82,149.59,149.65,190135.0,149.7,149.82,149.59,149.65,190135.0
2024-01-03 13:30:00,149.65,149.68,149.42,149.43,316274.0,149.65,149.68,149.42,149.43,316274.0
2024-01-03 13:35:00,149.43,149.5,149.31,149.49,226272.0,149.43,149.5,149.31,149.49,226272.0
2024-01-03 13:40:00,149.49,149.58,149.39,149.41,178375.0,149.49,149.58,149.39,149.41,178375.0
2024-01-03 13:45:00,149.41,149.55,149.4,149.44,164326.0,149.41,149.55,149.4,149.44,164326.0
2024-01-03 13:50:00,149.43,149.55,149.35,149.36,125431.0,149.43,149.55,149.35,149.36,125431.0
2024-01-03 13:55:00,149.37,149.49,149.34,149.49,123035.0,149.37,149.49,149.34,149.49,123035.0
2024-01-03 14:00:00,149.49,149.62,149.19,149.2,408836.0,149.49,149.62,149.19,149.2,408836.0
2024-01-03 14:05:00,149.19,149.38,148.82,149.33,421247.0,149.19,149.38,148.82,149.33,421247.0
2024-01-03 14:10:00,149.32,149.45,149.01,149.09,302920.0,149.32,149.45,149.01,149.09,302920.0
2024-01-03 14:15:00,149.09,149.31,148.97,149.25,203105.0,149.09,149.31,148.97,149.25,203105.0
2024-01-03 14:20:00,149.26,149.3,149.17,149.29,129994.0,149.26,149.3,149.17,149.29,129994.0
2024-01-03 14:25:00,149.29,149.78,149.27,149.69,399925.0,149.29,149.78,149.27,149.69,399925.0
2024-01-03 14:30:00,149.69,149.8,149.46,149.53,208717.0,149.69,149.8,149.46,149.53,208717.0
2024-01-03 14:35:00,149.52,149.61,149.39,149.55,150259.0,149.52,149.61,149.39,149.55,150259.0
2024-01-03 14:40:00,149.55,149.8,149.43,149.75,203553.0,149.55,149.8,149.43,149.75,203553.0
2024-01-03 14:45:00,149.75,149.8,149.35,149.36,265418.0,149.75,149.8,149.35,149.36,265418.0
2024-01-03 14:50:00,149.36,149.42,149.3,149.34,174714.0,149.36,149.42,149.3,149.34,174714.0
2024-01-03 14:55:00,149.34,149.39,149.21,149.21,258969.0,149.34,149.39,149.21,149.21,258969.0
2024-01-03 15:00:00,149.22,149.33,148.96,149.16,385675.0,149.22,149.33,148.96,149.16,385675.0
2024-01-03 15:05:00,149.17,149.24,148.93,149.0,261832.0,149.17,149.24,148.93,149.0,261832.0
2024-01-03 15:10:00,149.01,149.2,149.0,149.15,210517.0,149.01,149.2,149.0,149.15,210517.0
2024-01-03 15:15:00,149.16,149.16,149.01,149.02,215100.0,149.16,149.16,149.01,149.02,215100.0
2024-01-03 15:20:00,149.02,149.19,148.93,148.93,364573.0,149.02,149.19,148.93,148.93,364573.0
2024-01-03 15:25:00,148.93,149.04,148.89,148.99,313466.0,148.93,149.04,148.89,148.99,313466.0
2024-01-03 15:30:00,148.99,149.16,148.97,149.11,445583.0,148.99,149.16,148.97,149.11,445583.0
2024-01-03 15:35:00,149.11,149.16,148.95,149.01,262883.0,149.11,149.16,148.95,149.01,262883.0
2024-01-03 15:40:00,149.01,149.08,148.83,148.87,409320.0,149.01,149.08,148.83,148.87,409320.0
2024-01-03 15:45:00,148.87,148.95,148.74,148.74,360429.0,148.87,148.95,148.74,148.74,360429.0
2024-01-03 15:50:00,148.74,148.76,148.39,148.42,972539.0,148.74,148.76,148.39,148.42,972539.0
2024-01-03 15:55:00,148.43,148.68,148.33,148.42,1945993.0,148.43,148.68,148.33,148.42,1945993.0
2024-01-04 09:30:00,145.61,145.72,144.06,144.41,3687009.0,145.61,145.72,144.06,144.41,3687009.0
2024-01-04 09:35:00,144.41,145.19,144.05,145.08,2257269.0,144.41,145.19,144.05,145.08,2257269.0
2024-01-04 09:40:00,145.11,145.51,144.83,145.4,1222477.0,145.11,145.51,144.83,145.4,1222477.0
2024-01-04 09:45:00,145.37,145.41,144.81,145.26,739056.0,145.37,145.41,144.81,145.26,739056.0
2024-01-04 09:50:00,145.26,145.76,145.25,145.55,712126.0,145.26,145.76,145.25,145.55,712126.0
2024-01-04 09:55:00,145.55,145.6,145.26,145.41,592213.0,145.55,145.6,145.26,145.41,592213.0
2024-01-04 10:00:00,145.41,146.36,145.27,146.34,845674.0,145.41,146.36,145.27,146.34,845674.0
2024-01-04 10:05:00,146.34,146.51,145.95,146.34,814931.0,146.34,146.51,145.95,146.34,814931.0
2024-01-04 10:10:00,146.35,146.51,145.99,146.18,701773.0,146.35,146.51,145.99,146.18,701773.0
2024-01-04 10:15:00,146.18,146.29,146.0,146.19,480868.0,146.18,146.29,146.0,146.19,480868.0
2024-01-04 10:20:00,146.18,146.72,146.1,146.7,617190.0,146.18,146.72,146.1,146.7,617190.0
2024-01-04 10:25:00,146.7,146.77,146.05,146.05,595062.0,146.7,146.77,146.05,146.05,595062.0
2024-01-04 10:30:00,146.05,146.38,145.99,146.35,502551.0,146.05,146.38,145.99,146.35,502551.0
2024-01-04 10:35:00,146.36,146.51,146.21,146.39,443981.0,146.36,146.51,146.21,146.39,443981.0
2024-01-04 10:40:00,146.39,146.4,146.11,146.3,407026.0,146.39,146.4,146.11,146.3,407026.0
2024-01-04 10:45:00,146.29,146.52,146.26,146.49,326596.0,146.29,146.52,146.26,146.49,326596.0
2024-01-04 10:50:00,146.5,146.75,146.44,146.74,379476.0,146.5,146.75,146.44,146.74,379476.0
2024-01-04 10:55:00,146.73,146.8,146.5,146.52,336986.0,146.73,146.8,146.5,146.52,336986.0
2024-01-04 11:00:00,146.53,146.87,146.53,146.64,424551.0,146.53,146.87,146.53,146.64,424551.0
2024-01-04 11:05:00,146.64,146.95,146.54,146.94,333220.0,146.64,146.95,146.54,146.94,333220.0
2024-01-04 11:10:00,146.94,147.02,146.86,146.95,391880.0,146.94,147.02,146.86,146.95,391880.0
2024-01-04 11:15:00,146.95,147.38,146.88,147.21,575510.0,146.95,147.38,146.88,147.21,575510.0
2024-01-04 11:20:00,147.21,147.24,146.89,147.01,314900.0,147.21,147.24,146.89,147.01,314900.0
2024-01-04 11:25:00,147.0,147.06,146.75,146.78,295394.0,147.0,147.06,146.75,146.78,295394.0
2024-01-04 11:30:00,146.8,146.85,146.56,146.72,311207.0,146.8,146.85,146.56,146.72,311207.0
2024-01-04 11:35:00,146.72,146.89,146.58,146.62,283329.0,146.72,146.89,146.58,146.62,283329.0
2024-01-04 11:40:00,146.58,146.8,146.52,146.77,211624.0,146.58,146.8,146.52,146.77,211624.0
2024-01-04 11:45:00,146.78,146.88,146.67,146.72,272264.0,146.78,146.88,146.67,146.72,272264.0
2024-01-04 11:50:00,146.71,146.73,146.34,146.36,426113.0,146.71,146.73,146.34,146.36,426113.0
2024-01-04 11:55:00,146.35,146.54,146.34,146.38,217299.0,146.35,146.54,146.34,146.38,217299.0
2024-01-04 12:00:00,146.38,146.46,146.25,146.25,261904.0,146.38,146.46,146.25,146.25,261904.0
2024-01-04 12:05:00,146.25,146.46,146.24,146.3,291842.0,146.25,146.46,146.24,146.3,291842.0
2024-01-04 12:10:00,146.3,146.31,146.18,146.19,173140.0,146.3,146.31,146.18,146.19,173140.0
2024-01-04 12:15:00,146.19,146.21,145.91,146.0,430738.0,146.19,146.21,145.91,146.0,430738.0
2024-01-04 12:20:00,146.0,146.07,145.89,145.92,267120.0,146.0,146.07,145.89,145.92,267120.0
2024-01-04 12:25:00,145.92,146.16,145.91,146.14,230536.0,145.92,146.16,145.91,146.14,230536.0
2024-01-04 12:30:00,146.15,146.17,145.95,146.03,190528.0,146.15,146.17,145.95,146.03,190528.0
2024-01-04 12:35:00,146.03,146.13,145.95,146.09,221650.0,146.03,146.13,145.95,146.09,221650.0
2024-01-04 12:40:00,146.09,146.1,145.82,145.85,185046.0,146.09,146.1,145.82,145.85,185046.0
2024-01-04 12:45:00,145.86,145.87,145.51,145.56,403773.0,145.86,145.87,145.51,145.56,403773.0
2024-01-04 12:50:00,145.55,145.57,145.46,145.48,404491.0,145.55,145.57,145.46,145.48,404491.0
2024-01-04 12:55:00,145.48,145.73,145.32,145.72,335365.0,145.48,145.73,145.32,145.72,335365.0
2024-01-04 13:00:00,145.72,145.92,145.7,145.86,299424.0,145.72,145.92,145.7,145.86,299424.0
2024-01-04 13:05:00,145.86,145.87,145.68,145.71,287420.0,145.86,145.87,145.68,145.71,287420.0
2024-01-04 13:10:00,145.72,145.72,145.38,145.54,290784.0,145.72,145.72,145.38,145.54,290784.0
2024-01-04 13:15:00,145.53,145.62,145.38,145.46,266261.0,145.53,145.62,145.38,145.46,266261.0
2024-01-04 13:20:00,145.45,145.56,145.4,145.46,220576.0,145.45,145.56,145.4,145.46,220576.0
2024-01-04 13:25:00,145.45,145.67,145.45,145.62,282426.0,145.45,145.67,145.45,145.62,282426.0
2024-01-04 13:30:00,145.62,145.68,145.53,145.62,287354.0,145.62,145.68,145.53,145.62,287354.0
2024-01-04 13:35:00,145.62,145.72,145.47,145.5,283915.0,145.62,145.72,145.47,145.5,283915.0
2024-01-04 13:40:00,145.5,145.67,145.49,145.64,252952.0,145.5,145.67,145.49,145.64,252952.0
2024-01-04 13:45:00,145.65,145.7,145.53,145.55,215629.0,145.65,145.7,145.53,145.55,215629.0
2024-01-04 13:50:00,145.55,145.67,145.46,145.62,294725.0,145.55,145.67,145.46,145.62,294725.0
2024-01-04 13:55:00,145.63,145.82,145.53,145.53,274655.0,145.63,145.82,145.53,145.53,274655.0
2024-01-04 14:00:00,145.54,145.62,145.4,145.4,217886.0,145.54,145.62,145.4,145.4,217886.0
2024-01-04 14:05:00,145.41,145.49,145.32,145.33,310380.0,145.41,145.49,145.32,145.33,310380.0
2024-01-04 14:10:00,145.33,145.41,145.21,145.37,319096.0,145.33,145.41,145.21,145.37,319096.0
2024-01-04 14:15:00,145.37,145.59,145.21,145.22,267821.0,145.37,145.59,145.21,145.22,267821.0
2024-01-04 14:20:00,145.22,145.45,145.15,145.31,263587.0,145.22,145.45,145.15,145.31,263587.0
2024-01-04 14:25:00,145.31,145.41,145.24,145.25,198306.0,145.31,145.41,145.24,145.25,198306.0
2024-01-04 14:30:00,145.24,145.38,145.14,145.36,261380.0,145.24,145.38,145.14,145.36,261380.0
2024-01-04 14:35:00,145.35,145.38,145.15,145.23,156866.0,145.35,145.38,145.15,145.23,156866.0
2024-01-04 14:40:00,145.23,145.33,145.21,145.31,141587.0,145.23,145.33,145.21,145.31,141587.0
2024-01-04 14:45:00,145.3,145.33,145.21,145.31,213399.0,145.3,145.33,145.21,145.31,213399.0
2024-01-04 14:50:00,145.31,145.46,145.24,145.46,249594.0,145.31,145.46,145.24,145.46,249594.0
2024-01-04 14:55:00,145.45,145.46,145.25,145.3,184506.0,145.45,145.46,145.25,145.3,184506.0
2024-01-04 15:00:00,145.31,145.45,145.29,145.31,190022.0,145.31,145.45,145.29,145.31,190022.0
2024-01-04 15:05:00,145.31,145.59,145.28,145.58,209350.0,145.31,145.59,145.28,145.58,209350.0
2024-01-04 15:10:00,145.57,145.63,145.4,145.42,285436.0,145.57,145.63,145.4,145.42,285436.0
2024-01-04 15:15:00,145.42,145.49,145.25,145.35,288643.0,145.42,145.49,145.25,145.35,288643.0
2024-01-04 15:20:00,145.34,145.53,145.32,145.5,220010.0,145.34,145.53,145.32,145.5,220010.0
2024-01-04 15:25:00,145.49,145.51,145.32,145.4,306638.0,145.49,145.51,145.32,145.4,306638.0
2024-01-04 15:30:00,145.39,145.57,145.35,145.48,339969.0,145.39,145.57,145.35,145.48,339969.0
2024-01-04 15:35:00,145.49,145.62,145.46,145.46,311848.0,145.49,145.62,145.46,145.46,311848.0
2024-01-04 15:40:00,145.47,145.49,145.24,145.33,436352.0,145.47,145.49,145.24,145.33,436352.0
2024-01-04 15:45:00,145.33,145.4,145.14,145.17,421647.0,145.33,145.4,145.14,145.17,421647.0
2024-01-04 15:50:00,145.18,145.24,144.52,144.63,1411459.0,145.18,145.24,144.52,144.63,1411459.0
2024-01-04 15:55:00,144.63,144.84,144.5,144.57,2511268.0,144.63,144.84,144.5,144.57,2511268.0
2024-01-05 09:30:00,144.69,145.17,144.53,145.05,1479737.0,144.69,145.17,144.53,145.05,1479737.0
2024-01-05 09:35:00,145.04,146.02,144.86,145.55,1370076.0,145.04,146.02,144.86,145.55,1370076.0
2024-01-05 09:40:00,145.56,145.79,145.41,145.65,642426.0,145.56,145.79,145.41,145.65,642426.0
2024-01-05 09:45:00,145.62,146.08,145.61,146.08,772517.0,145.62,146.08,145.61,146.08,772517.0
2024-01-05 09:50:00,146.09,146.1,145.52,145.74,606134.0,146.09,146.1,145.52,145.74,606134.0
2024-01-05 09:55:00,145.76,145.92,145.5,145.84,471722.0,145.76,145.92,145.5,145.84,471722.0
2024-01-05 10:00:00,145.85,146.49,145.84,146.39,898211.0,145.85,146.49,145.84,146.39,898211.0
2024-01-05 10:05:00,146.39,146.57,146.2,146.54,562581.0,146.39,146.57,146.2,146.54,562581.0
2024-01-05 10:10:00,146.54,146.59,146.25,146.37,579541.0,146.54,146.59,146.25,146.37,579541.0
2024-01-05 10:15:00,146.37,146.49,146.27,146.43,499911.0,146.37,146.49,146.27,146.43,499911.0
2024-01-05 10:20:00,146.41,146.44,146.06,146.28,401093.0,146.41,146.44,146.06,146.28,401093.0
2024-01-05 10:25:00,146.3,146.42,146.07,146.3,372961.0,146.3,146.42,146.07,146.3,372961.0
2024-01-05 10:30:00,146.3,146.47,146.06,146.42,305603.0,146.3,146.47,146.06,146.42,305603.0
2024-01-05 10:35:00,146.43,146.48,146.24,146.24,378349.0,146.43,146.48,146.24,146.24,378349.0
2024-01-05 10:40:00,146.26,146.33,146.17,146.28,219601.0,146.26,146.33,146.17,146.28,219601.0
2024-01-05 10:45:00,146.27,146.4,146.26,146.29,189815.0,146.27,146.4,146.26,146.29,189815.0
2024-01-05 10:50:00,146.3,146.41,146.17,146.36,216186.0,146.3,146.41,146.17,146.36,216186.0
2024-01-05 10:55:00,146.36,146.44,146.25,146.31,258935.0,146.36,146.44,146.25,146.31,258935.0
2024-01-05 11:00:00,146.3,146.41,146.16,146.22,221177.0,146.3,146.41,146.16,146.22,221177.0
2024-01-05 11:05:00,146.22,146.35,145.9,146.02,413866.0,146.22,146.35,145.9,146.02,413866.0
2024-01-05 11:10:00,146.02,146.23,145.94,146.14,296690.0,146.02,146.23,145.94,146.14,296690.0
2024-01-05 11:15:00,146.14,146.16,145.75,145.77,326753.0,146.14,146.16,145.75,145.77,326753.0
2024-01-05 11:20:00,145.78,145.8,145.55,145.69,374194.0,145.78,145.8,145.55,145.69,374194.0
2024-01-05 11:25:00,145.7,145.8,145.64,145.67,198118.0,145.7,145.8,145.64,145.67,198118.0
2024-01-05 11:30:00,145.66,145.84,145.65,145.79,197988.0,145.66,145.84,145.65,145.79,197988.0
2024-01-05 11:35:00,145.8,145.92,145.76,145.9,197958.0,145.8,145.92,145.76,145.9,197958.0
2024-01-05 11:40:00,145.9,145.98,145.76,145.76,164666.0,145.9,145.98,145.76,145.76,164666.0
2024-01-05 11:45:00,145.77,145.83,145.48,145.55,204469.0,145.77,145.83,145.48,145.55,204469.0
2024-01-05 11:50:00,145.56,145.71,145.56,145.67,179908.0,145.56,145.71,145.56,145.67,179908.0
2024-01-05 11:55:00,145.67,145.78,145.6,145.71,152730.0,145.67,145.78,145.6,145.71,152730.0
2024-01-05 12:00:00,145.72,145.75,145.59,145.61,219009.0,145.72,145.75,145.59,145.61,219009.0
2024-01-05 12:05:00,145.61,145.67,145.15,145.15,262904.0,145.61,145.67,145.15,145.15,262904.0
2024-01-05 12:10:00,145.16,145.27,145.08,145.16,282492.0,145.16,145.27,145.08,145.16,282492.0
2024-01-05 12:15:00,145.16,145.43,145.1,145.23,216526.0,145.16,145.43,145.1,145.23,216526.0
2024-01-05 12:20:00,145.24,145.39,145.12,145.16,125993.0,145.24,145.39,145.12,145.16,125993.0
2024-01-05 12:25:00,145.18,145.25,145.04,145.11,133565.0,145.18,145.25,145.04,145.11,133565.0
2024-01-05 12:30:00,145.12,145.2,145.03,145.09,204937.0,145.12,145.2,145.03,145.09,204937.0
2024-01-05 12:35:00,145.09,145.34,145.08,145.22,199117.0,145.09,145.34,145.08,145.22,199117.0
2024-01-05 12:40:00,145.22,145.38,145.21,145.36,109334.0,145.22,145.38,145.21,145.36,109334.0
2024-01-05 12:45:00,145.34,145.41,145.18,145.18,131823.0,145.34,145.41,145.18,145.18,131823.0
2024-01-05 12:50:00,145.19,145.34,145.16,145.25,108988.0,145.19,145.34,145.16,145.25,108988.0
2024-01-05 12:55:00,145.25,145.26,145.11,145.12,86272.0,145.25,145.26,145.11,145.12,86272.0
2024-01-05 13:00:00,145.12,145.15,144.85,144.93,324985.0,145.12,145.15,144.85,144.93,324985.0
2024-01-05 13:05:00,144.93,145.24,144.91,145.16,237469.0,144.93,145.24,144.91,145.16,237469.0
2024-01-05 13:10:00,145.16,145.25,145.03,145.04,158147.0,145.16,145.25,145.03,145.04,158147.0
2024-01-05 13:15:00,145.06,145.12,144.92,145.04,173496.0,145.06,145.12,144.92,145.04,173496.0
2024-01-05 13:20:00,145.04,145.23,145.04,145.23,138504.0,145.04,145.23,145.04,145.23,138504.0
2024-01-05 13:25:00,145.22,145.46,145.22,145.46,221785.0,145.22,145.46,145.22,145.46,221785.0
2024-01-05 13:30:00,145.46,145.67,145.45,145.58,263768.0,145.46,145.67,145.45,145.58,263768.0
2024-01-05 13:35:00,145.59,145.61,145.5,145.57,191020.0,145.59,145.61,145.5,145.57,191020.0
2024-01-05 13:40:00,145.56,145.68,145.47,145.6,223997.0,145.56,145.68,145.47,145.6,223997.0
2024-01-05 13:45:00,145.61,145.69,145.57,145.61,171013.0,145.61,145.69,145.57,145.61,171013.0
2024-01-05 13:50:00,145.61,145.67,145.57,145.59,154897.0,145.61,145.67,145.57,145.59,154897.0
2024-01-05 13:55:00,145.58,145.66,145.55,145.6,123485.0,145.58,145.66,145.55,145.6,123485.0
2024-01-05 14:00:00,145.6,145.75,145.6,145.69,234517.0,145.6,145.75,145.6,145.69,234517.0
2024-01-05 14:05:00,145.69,145.74,145.61,145.61,153856.0,145.69,145.74,145.61,145.61,153856.0
2024-01-05 14:10:00,145.62,145.74,145.58,145.62,205558.0,145.62,145.74,145.58,145.62,205558.0
2024-01-05 14:15:00,145.62,145.7,145.55,145.65,207211.0,145.62,145.7,145.55,145.65,207211.0
2024-01-05 14:20:00,145.65,145.73,145.59,145.68,158559.0,145.65,145.73,145.59,145.68,158559.0
2024-01-05 14:25:00,145.69,145.73,145.54,145.59,269470.0,145.69,145.73,145.54,145.59,269470.0
2024-01-05 14:30:00,145.58,145.65,145.41,145.49,267646.0,145.58,145.65,145.41,145.49,267646.0
2024-01-05 14:35:00,145.48,145.52,145.14,145.14,297766.0,145.48,145.52,145.14,145.14,297766.0
2024-01-05 14:40:00,145.14,145.22,145.02,145.12,372788.0,145.14,145.22,145.02,145.12,372788.0
2024-01-05 14:45:00,145.12,145.2,144.96,144.97,311890.0,145.12,145.2,144.96,144.97,311890.0
2024-01-05 14:50:00,144.97,144.98,144.73,144.78,364025.0,144.97,144.98,144.73,144.78,364025.0
2024-01-05 14:55:00,144.77,144.94,144.72,144.87,271729.0,144.77,144.94,144.72,144.87,271729.0
2024-01-05 15:00:00,144.88,145.02,144.83,144.93,344006.0,144.88,145.02,144.83,144.93,344006.0
2024-01-05 15:05:00,144.94,145.09,144.85,144.85,380752.0,144.94,145.09,144.85,144.85,380752.0
2024-01-05 15:10:00,144.85,145.16,144.84,145.12,234682.0,144.85,145.16,144.84,145.12,234682.0
2024-01-05 15:15:00,145.1,145.18,145.0,145.09,283913.0,145.1,145.18,145.0,145.09,283913.0
2024-01-05 15:20:00,145.09,145.13,144.93,145.01,317804.0,145.09,145.13,144.93,145.01,317804.0
2024-01-05 15:25:00,145.02,145.08,144.7,145.04,475366.0,145.02,145.08,144.7,145.04,475366.0
2024-01-05 15:30:00,145.05,145.08,144.72,144.96,449884.0,145.05,145.08,144.72,144.96,449884.0
2024-01-05 15:35:00,144.97,145.18,144.89,144.9,438737.0,144.97,145.18,144.89,144.9,438737.0
2024-01-05 15:40:00,144.9,145.09,144.84,145.05,433235.0,144.9,145.09,144.84,145.05,433235.0
2024-01-05 15:45:00,145.05,145.23,144.85,145.16,539306.0,145.05,145.23,144.85,145.16,539306.0
2024-01-05 15:50:00,145.17,145.6,145.07,145.54,988319.0,145.17,145.6,145.07,145.54,988319.0
2024-01-05 15:55:00,145.54,145.56,145.16,145.26,1903582.0,145.54,145.56,145.16,145.26,1903582.0
2024-01-08 09:30:00,146.79,147.35,146.15,147.06,1577685.0,146.79,147.35,146.15,147.06,1577685.0
2024-01-08 09:35:00,147.06,147.34,146.9,147.2,612942.0,147.06,147.34,146.9,147.2,612942.0
2024-01-08 09:40:00,147.2,147.75,147.1,147.63,1235802.0,147.2,147.75,147.1,147.63,1235802.0
2024-01-08 09:45:00,147.63,147.77,147.22,147.26,603739.0,147.63,147.77,147.22,147.26,603739.0
2024-01-08 09:50:00,147.25,147.33,146.84,147.27,655806.0,147.25,147.33,146.84,147.27,655806.0
2024-01-08 09:55:00,147.26,147.7,146.98,147.64,583852.0,147.26,147.7,146.98,147.64,583852.0
2024-01-08 10:00:00,147.63,148.11,147.39,148.06,778473.0,147.63,148.11,147.39,148.06,778473.0
2024-01-08 10:05:00,148.07,148.27,147.96,148.21,736212.0,148.07,148.27,147.96,148.21,736212.0
2024-01-08 10:10:00,148.21,148.37,147.96,147.99,606710.0,148.21,148.37,147.96,147.99,606710.0
2024-01-08 10:15:00,147.98,148.09,147.8,148.06,503157.0,147.98,148.09,147.8,148.06,503157.0
2024-01-08 10:20:00,148.06,148.08,147.65,147.71,394411.0,148.06,148.08,147.65,147.71,394411.0
2024-01-08 10:25:00,147.72,147.86,147.67,147.74,251835.0,147.72,147.86,147.67,147.74,251835.0
2024-01-08 10:30:00,147.75,147.93,147.66,147.91,359884.0,147.75,147.93,147.66,147.91,359884.0
2024-01-08 10:35:00,147.91,147.96,147.59,147.68,374324.0,147.91,147.96,147.59,147.68,374324.0
2024-01-08 10:40:00,147.69,147.75,147.53,147.72,288794.0,147.69,147.75,147.53,147.72,288794.0
2024-01-08 10:45:00,147.74,147.99,147.59,147.96,326817.0,147.74,147.99,147.59,147.96,326817.0
2024-01-08 10:50:00,147.96,148.01,147.8,147.8,220913.0,147.96,148.01,147.8,147.8,220913.0
2024-01-08 10:55:00,147.8,148.14,147.79,147.82,408617.0,147.8,148.14,147.79,147.82,408617.0
2024-01-08 11:00:00,147.82,147.9,147.65,147.86,269359.0,147.82,147.9,147.65,147.86,269359.0
2024-01-08 11:05:00,147.86,148.01,147.78,147.78,227382.0,147.86,148.01,147.78,147.78,227382.0
2024-01-08 11:10:00,147.8,147.81,147.58,147.66,234221.0,147.8,147.81,147.58,147.66,234221.0
2024-01-08 11:15:00,147.69,147.72,147.58,147.62,184469.0,147.69,147.72,147.58,147.62,184469.0
2024-01-08 11:20:00,147.62,147.77,147.47,147.5,266700.0,147.62,147.77,147.47,147.5,266700.0
2024-01-08 11:25:00,147.5,147.58,147.37,147.38,236055.0,147.5,147.58,147.37,147.38,236055.0
2024-01-08 11:30:00,147.39,147.65,147.38,147.61,218563.0,147.39,147.65,147.38,147.61,218563.0
2024-01-08 11:35:00,147.6,147.65,147.49,147.59,214878.0,147.6,147.65,147.49,147.59,214878.0
2024-01-08 11:40:00,147.59,147.62,147.51,147.54,202033.0,147.59,147.62,147.51,147.54,202033.0
2024-01-08 11:45:00,147.54,147.6,147.39,147.52,203614.0,147.54,147.6,147.39,147.52,203614.0
2024-01-08 11:50:00,147.52,147.57,147.4,147.54,190783.0,147.52,147.57,147.4,147.54,190783.0
2024-01-08 11:55:00,147.53,147.65,147.35,147.58,273561.0,147.53,147.65,147.35,147.58,273561.0
2024-01-08 12:00:00,147.58,147.73,147.49,147.54,255943.0,147.58,147.73,147.49,147.54,255943.0
2024-01-08 12:05:00,147.55,147.58,147.46,147.48,213810.0,147.55,147.58,147.46,147.48,213810.0
2024-01-08 12:10:00,147.49,147.51,147.34,147.39,266760.0,147.49,147.51,147.34,147.39,266760.0
2024-01-08 12:15:00,147.38,147.5,147.36,147.48,142063.0,147.38,147.5,147.36,147.48,142063.0
2024-01-08 12:20:00,147.48,147.48,147.27,147.33,209645.0,147.48,147.48,147.27,147.33,209645.0
2024-01-08 12:25:00,147.33,147.41,147.31,147.39,105491.0,147.33,147.41,147.31,147.39,105491.0
2024-01-08 12:30:00,147.39,147.58,147.36,147.55,145260.0,147.39,147.58,147.36,147.55,145260.0
2024-01-08 12:35:00,147.55,147.75,147.52,147.72,309031.0,147.55,147.75,147.52,147.72,309031.0
2024-01-08 12:40:00,147.72,147.84,147.66,147.68,191541.0,147.72,147.84,147.66,147.68,191541.0
2024-01-08 12:45:00,147.68,147.85,147.66,147.81,215636.0,147.68,147.85,147.66,147.81,215636.0
2024-01-08 12:50:00,147.83,148.06,147.81,148.02,342561.0,147.83,148.06,147.81,148.02,342561.0
2024-01-08 12:55:00,148.02,148.03,147.74,147.77,238932.0,148.02,148.03,147.74,147.77,238932.0
2024-01-08 13:00:00,147.76,147.76,147.57,147.62,194144.0,147.76,147.76,147.57,147.62,194144.0
2024-01-08 13:05:00,147.62,147.81,147.61,147.75,157428.0,147.62,147.81,147.61,147.75,157428.0
2024-01-08 13:10:00,147.75,147.79,147.64,147.73,150607.0,147.75,147.79,147.64,147.73,150607.0
2024-01-08 13:15:00,147.72,147.78,147.66,147.78,145873.0,147.72,147.78,147.66,147.78,145873.0
2024-01-08 13:20:00,147.79,147.89,147.76,147.82,156311.0,147.79,147.89,147.76,147.82,156311.0
2024-01-08 13:25:00,147.83,147.84,147.76,147.79,114328.0,147.83,147.84,147.76,147.79,114328.0
2024-01-08 13:30:00,147.79,147.83,147.74,147.78,156332.0,147.79,147.83,147.74,147.78,156332.0
2024-01-08 13:35:00,147.78,147.83,147.74,147.81,119702.0,147.78,147.83,147.74,147.81,119702.0
2024-01-08 13:40:00,147.81,147.9,147.76,147.89,125557.0,147.81,147.9,147.76,147.89,125557.0
2024-01-08 13:45:00,147.89,148.1,147.8,148.06,281468.0,147.89,148.1,147.8,148.06,281468.0
2024-01-08 13:50:00,148.05,148.2,148.04,148.13,213899.0,148.05,148.2,148.04,148.13,213899.0
2024-01-08 13:55:00,148.12,148.28,148.07,148.21,204603.0,148.12,148.28,148.07,148.21,204603.0
2024-01-08 14:00:00,148.21,148.25,148.17,148.25,168721.0,148.21,148.25,148.17,148.25,168721.0
2024-01-08 14:05:00,148.25,148.28,148.14,148.28,149406.0,148.25,148.28,148.14,148.28,149406.0
2024-01-08 14:10:00,148.28,148.38,148.2,148.37,238192.0,148.28,148.38,148.2,148.37,238192.0
2024-01-08 14:15:00,148.37,148.46,148.26,148.33,244543.0,148.37,148.46,148.26,148.33,244543.0
2024-01-08 14:20:00,148.33,148.47,148.31,148.44,219378.0,148.33,148.47,148.31,148.44,219378.0
2024-01-08 14:25:00,148.44,148.7,148.42,148.69,370530.0,148.44,148.7,148.42,148.69,370530.0
2024-01-08 14:30:00,148.69,148.96,148.69,148.91,383201.0,148.69,148.96,148.69,148.91,383201.0
2024-01-08 14:35:00,148.92,148.95,148.73,148.83,280720.0,148.92,148.95,148.73,148.83,280720.0
2024-01-08 14:40:00,148.83,148.91,148.77,148.9,257973.0,148.83,148.91,148.77,148.9,257973.0
2024-01-08 14:45:00,148.9,148.95,148.78,148.88,233828.0,148.9,148.95,148.78,148.88,233828.0
2024-01-08 14:50:00,148.88,148.93,148.84,148.92,173721.0,148.88,148.93,148.84,148.92,173721.0
2024-01-08 14:55:00,148.92,149.2,148.92,149.12,411358.0,148.92,149.2,148.92,149.12,411358.0
2024-01-08 15:00:00,149.12,149.12,148.95,149.0,289268.0,149.12,149.12,148.95,149.0,289268.0
2024-01-08 15:05:00,149.0,149.23,148.99,149.21,757394.0,149.0,149.23,148.99,149.21,757394.0
2024-01-08 15:10:00,149.21,149.26,149.1,149.11,373454.0,149.21,149.26,149.1,149.11,373454.0
2024-01-08 15:15:00,149.11,149.4,149.1,149.28,459241.0,149.11,149.4,149.1,149.28,459241.0
2024-01-08 15:20:00,149.28,149.3,149.1,149.3,372299.0,149.28,149.3,149.1,149.3,372299.0
2024-01-08 15:25:00,149.3,149.34,148.95,149.01,351170.0,149.3,149.34,148.95,149.01,351170.0
2024-01-08 15:30:00,149.0,149.05,148.91,149.03,325570.0,149.0,149.05,148.91,149.03,325570.0
2024-01-08 15:35:00,149.03,149.27,148.89,149.27,388483.0,149.03,149.27,148.89,149.27,388483.0
2024-01-08 15:40:00,149.26,149.27,149.0,149.03,339382.0,149.26,149.27,149.0,149.03,339382.0
2024-01-08 15:45:00,149.02,149.05,148.73,148.76,483330.0,149.02,149.05,148.73,148.76,483330.0
2024-01-08 15:50:00,148.76,149.36,148.76,149.34,843304.0,148.76,149.36,148.76,149.34,843304.0
2024-01-08 15:55:00,149.34,149.34,148.98,149.11,1611714.0,149.34,149.34,148.98,149.11,1611714.0
2024-01-09 09:30:00,148.32,149.6,148.21,149.46,1702220.0,148.32,149.6,148.21,149.46,1702220.0
2024-01-09 09:35:00,149.47,149.62,148.72,149.02,752910.0,149.47,149.62,148.72,149.02,752910.0
2024-01-09 09:40:00,149.01,149.32,148.65,148.87,671472.0,149.01,149.32,148.65,148.87,671472.0
2024-01-09 09:45:00,148.87,148.96,148.47,148.9,582442.0,148.87,148.96,148.47,148.9,582442.0
2024-01-09 09:50:00,148.9,149.49,148.83,149.22,851149.0,148.9,149.49,148.83,149.22,851149.0
2024-01-09 09:55:00,149.21,149.5,149.05,149.42,586550.0,149.21,149.5,149.05,149.42,586550.0
2024-01-09 10:00:00,149.4,149.48,149.0,149.09,426718.0,149.4,149.48,149.0,149.09,426718.0
2024-01-09 10:05:00,149.11,149.47,149.01,149.46,372145.0,149.11,149.47,149.01,149.46,372145.0
2024-01-09 10:10:00,149.46,149.8,149.43,149.74,586524.0,149.46,149.8,149.43,149.74,586524.0
2024-01-09 10:15:00,149.74,149.88,149.59,149.74,522824.0,149.74,149.88,149.59,149.74,522824.0
2024-01-09 10:20:00,149.75,150.04,149.67,149.73,614678.0,149.75,150.04,149.67,149.73,614678.0
2024-01-09 10:25:00,149.73,149.84,149.68,149.8,332137.0,149.73,149.84,149.68,149.8,332137.0
2024-01-09 10:30:00,149.8,149.94,149.69,149.83,386283.0,149.8,149.94,149.69,149.83,386283.0
2024-01-09 10:35:00,149.83,150.34,149.8,150.3,611826.0,149.83,150.34,149.8,150.3,611826.0
2024-01-09 10:40:00,150.31,150.41,150.15,150.26,410398.0,150.31,150.41,150.15,150.26,410398.0
2024-01-09 10:45:00,150.25,150.43,149.89,150.41,488141.0,150.25,150.43,149.89,150.41,488141.0
2024-01-09 10:50:00,150.39,150.44,150.11,150.24,339479.0,150.39,150.44,150.11,150.24,339479.0
2024-01-09 10:55:00,150.26,150.36,150.04,150.11,372195.0,150.26,150.36,150.04,150.11,372195.0
2024-01-09 11:00:00,150.12,150.44,150.03,150.39,374977.0,150.12,150.44,150.03,150.39,374977.0
2024-01-09 11:05:00,150.39,150.63,150.27,150.61,401920.0,150.39,150.63,150.27,150.61,401920.0
2024-01-09 11:10:00,150.61,150.82,150.6,150.79,458681.0,150.61,150.82,150.6,150.79,458681.0
2024-01-09 11:15:00,150.78,150.9,150.67,150.82,426327.0,150.78,150.9,150.67,150.82,426327.0
2024-01-09 11:20:00,150.83,150.84,150.7,150.84,274102.0,150.83,150.84,150.7,150.84,274102.0
2024-01-09 11:25:00,150.83,150.9,150.66,150.77,379137.0,150.83,150.9,150.66,150.77,379137.0
2024-01-09 11:30:00,150.78,150.82,150.6,150.67,310937.0,150.78,150.82,150.6,150.67,310937.0
2024-01-09 11:35:00,150.68,150.8,150.63,150.71,218039.0,150.68,150.8,150.63,150.71,218039.0
2024-01-09 11:40:00,150.71,150.75,150.6,150.73,235017.0,150.71,150.75,150.6,150.73,235017.0
2024-01-09 11:45:00,150.72,150.74,150.54,150.59,207892.0,150.72,150.74,150.54,150.59,207892.0
2024-01-09 11:50:00,150.59,150.81,150.58,150.76,241796.0,150.59,150.81,150.58,150.76,241796.0
2024-01-09 11:55:00,150.77,150.96,150.72,150.96,328797.0,150.77,150.96,150.72,150.96,328797.0
2024-01-09 12:00:00,150.95,150.98,150.83,150.86,229141.0,150.95,150.98,150.83,150.86,229141.0
2024-01-09 12:05:00,150.86,151.14,150.86,151.14,416455.0,150.86,151.14,150.86,151.14,416455.0
2024-01-09 12:10:00,151.13,151.14,150.96,151.09,213478.0,151.13,151.14,150.96,151.09,213478.0
2024-01-09 12:15:00,151.09,151.21,150.95,151.0,275674.0,151.09,151.21,150.95,151.0,275674.0
2024-01-09 12:20:00,151.0,151.26,150.99,151.22,249849.0,151.0,151.26,150.99,151.22,249849.0
2024-01-09 12:25:00,151.22,151.28,151.14,151.22,224098.0,151.22,151.28,151.14,151.22,224098.0
2024-01-09 12:30:00,151.23,151.3,151.16,151.22,273871.0,151.23,151.3,151.16,151.22,273871.0
2024-01-09 12:35:00,151.22,151.28,151.13,151.26,192515.0,151.22,151.28,151.13,151.26,192515.0
2024-01-09 12:40:00,151.25,151.38,151.25,151.35,213420.0,151.25,151.38,151.25,151.35,213420.0
2024-01-09 12:45:00,151.35,151.4,151.3,151.32,194946.0,151.35,151.4,151.3,151.32,194946.0
2024-01-09 12:50:00,151.33,151.53,151.29,151.5,334449.0,151.33,151.53,151.29,151.5,334449.0
2024-01-09 12:55:00,151.5,151.52,151.3,151.46,278677.0,151.5,151.52,151.3,151.46,278677.0
2024-01-09 13:00:00,151.46,151.71,151.45,151.62,266295.0,151.46,151.71,151.45,151.62,266295.0
2024-01-09 13:05:00,151.62,151.64,151.23,151.28,333553.0,151.62,151.64,151.23,151.28,333553.0
2024-01-09 13:10:00,151.28,151.45,151.27,151.42,201975.0,151.28,151.45,151.27,151.42,201975.0
2024-01-09 13:15:00,151.43,151.47,151.37,151.44,147142.0,151.43,151.47,151.37,151.44,147142.0
2024-01-09 13:20:00,151.44,151.5,151.34,151.39,321745.0,151.44,151.5,151.34,151.39,321745.0
2024-01-09 13:25:00,151.39,151.42,151.32,151.4,282925.0,151.39,151.42,151.32,151.4,282925.0
2024-01-09 13:30:00,151.41,151.41,150.8,150.85,584187.0,151.41,151.41,150.8,150.85,584187.0
2024-01-09 13:35:00,150.85,151.06,150.84,150.97,259479.0,150.85,151.06,150.84,150.97,259479.0
2024-01-09 13:40:00,150.97,151.0,150.77,150.82,245198.0,150.97,151.0,150.77,150.82,245198.0
2024-01-09 13:45:00,150.82,151.04,150.77,150.94,279092.0,150.82,151.04,150.77,150.94,279092.0
2024-01-09 13:50:00,150.94,151.28,150.93,151.28,290809.0,150.94,151.28,150.93,151.28,290809.0
2024-01-09 13:55:00,151.27,151.31,150.9,150.94,194418.0,151.27,151.31,150.9,150.94,194418.0
2024-01-09 14:00:00,150.94,151.2,150.94,151.11,227172.0,150.94,151.2,150.94,151.11,227172.0
2024-01-09 14:05:00,151.11,151.21,151.1,151.19,206775.0,151.11,151.21,151.1,151.19,206775.0
2024-01-09 14:10:00,151.19,151.21,151.07,151.08,206008.0,151.19,151.21,151.07,151.08,206008.0
2024-01-09 14:15:00,151.09,151.18,150.96,151.07,217236.0,151.09,151.18,150.96,151.07,217236.0
2024-01-09 14:20:00,151.07,151.2,150.95,151.1,200537.0,151.07,151.2,150.95,151.1,200537.0
2024-01-09 14:25:00,151.09,151.18,151.04,151.08,203605.0,151.09,151.18,151.04,151.08,203605.0
2024-01-09 14:30:00,151.07,151.22,151.04,151.21,162342.0,151.07,151.22,151.04,151.21,162342.0
2024-01-09 14:35:00,151.22,151.26,151.04,151.12,263074.0,151.22,151.26,151.04,151.12,263074.0
2024-01-09 14:40:00,151.12,151.21,151.07,151.15,207669.0,151.12,151.21,151.07,151.15,207669.0
2024-01-09 14:45:00,151.16,151.27,151.05,151.25,180875.0,151.16,151.27,151.05,151.25,180875.0
2024-01-09 14:50:00,151.25,151.33,151.06,151.18,272674.0,151.25,151.33,151.06,151.18,272674.0
2024-01-09 14:55:00,151.19,151.21,151.07,151.16,179733.0,151.19,151.21,151.07,151.16,179733.0
2024-01-09 15:00:00,151.16,151.23,150.98,151.02,245768.0,151.16,151.23,150.98,151.02,245768.0
2024-01-09 15:05:00,151.02,151.06,150.8,150.99,352309.0,151.02,151.06,150.8,150.99,352309.0
2024-01-09 15:10:00,151.0,151.13,150.9,151.0,263622.0,151.0,151.13,150.9,151.0,263622.0
2024-01-09 15:15:00,151.0,151.17,150.97,151.02,256625.0,151.0,151.17,150.97,151.02,256625.0
2024-01-09 15:20:00,151.03,151.18,150.99,151.09,176761.0,151.03,151.18,150.99,151.09,176761.0
2024-01-09 15:25:00,151.1,151.16,151.04,151.14,237490.0,151.1,151.16,151.04,151.14,237490.0
2024-01-09 15:30:00,151.14,151.18,151.09,151.15,270482.0,151.14,151.18,151.09,151.15,270482.0
2024-01-09 15:35:00,151.15,151.22,151.03,151.05,260256.0,151.15,151.22,151.03,151.05,260256.0
2024-01-09 15:40:00,151.05,151.12,150.91,150.96,279652.0,151.05,151.12,150.91,150.96,279652.0
2024-01-09 15:45:00,150.95,151.1,150.8,150.93,403160.0,150.95,151.1,150.8,150.93,403160.0
2024-01-09 15:50:00,150.93,151.36,150.66,151.33,729763.0,150.93,151.36,150.66,151.33,729763.0
2024-01-09 15:55:00,151.35,151.47,151.21,151.36,1706278.0,151.35,151.47,151.21,151.36,1706278.0
2024-01-10 09:30:00,152.01,152.86,151.88,152.63,2011653.0,152.01,152.86,151.88,152.63,2011653.0
2024-01-10 09:35:00,152.62,152.99,152.43,152.65,973685.0,152.62,152.99,152.43,152.65,973685.0
2024-01-10 09:40:00,152.66,153.88,152.54,153.46,1603498.0,152.66,153.88,152.54,153.46,1603498.0
2024-01-10 09:45:00,153.45,153.64,152.89,153.04,908179.0,153.45,153.64,152.89,153.04,908179.0
2024-01-10 09:50:00,153.03,153.29,152.65,152.9,861410.0,153.03,153.29,152.65,152.9,861410.0
2024-01-10 09:55:00,152.9,153.16,152.64,153.15,609712.0,152.9,153.16,152.64,153.15,609712.0
2024-01-10 10:00:00,153.14,153.28,152.52,152.82,605100.0,153.14,153.28,152.52,152.82,605100.0
2024-01-10 10:05:00,152.82,152.89,152.57,152.71,498610.0,152.82,152.89,152.57,152.71,498610.0
2024-01-10 10:10:00,152.72,152.91,152.67,152.77,425325.0,152.72,152.91,152.67,152.77,425325.0
2024-01-10 10:15:00,152.78,153.15,152.77,152.97,476647.0,152.78,153.15,152.77,152.97,476647.0
2024-01-10 10:20:00,152.96,153.03,152.72,152.73,378621.0,152.96,153.03,152.72,152.73,378621.0
2024-01-10 10:25:00,152.73,152.86,152.66,152.8,329976.0,152.73,152.86,152.66,152.8,329976.0
2024-01-10 10:30:00,152.8,153.02,152.74,152.9,356705.0,152.8,153.02,152.74,152.9,356705.0
2024-01-10 10:35:00,152.9,153.1,152.68,152.78,500892.0,152.9,153.1,152.68,152.78,500892.0
2024-01-10 10:40:00,152.78,153.15,152.7,153.1,315955.0,152.78,153.15,152.7,153.1,315955.0
2024-01-10 10:45:00,153.1,153.26,153.09,153.19,435252.0,153.1,153.26,153.09,153.19,435252.0
2024-01-10 10:50:00,153.19,153.59,153.18,153.37,524373.0,153.19,153.59,153.18,153.37,524373.0
2024-01-10 10:55:00,153.37,153.6,153.21,153.56,420370.0,153.37,153.6,153.21,153.56,420370.0
2024-01-10 11:00:00,153.57,153.76,153.55,153.59,467638.0,153.57,153.76,153.55,153.59,467638.0
2024-01-10 11:05:00,153.59,153.67,153.52,153.54,231694.0,153.59,153.67,153.52,153.54,231694.0
2024-01-10 11:10:00,153.55,153.55,153.22,153.24,266569.0,153.55,153.55,153.22,153.24,266569.0
2024-01-10 11:15:00,153.24,153.49,153.15,153.34,273733.0,153.24,153.49,153.15,153.34,273733.0
2024-01-10 11:20:00,153.34,153.39,153.16,153.19,284350.0,153.34,153.39,153.16,153.19,284350.0
2024-01-10 11:25:00,153.18,153.25,153.06,153.11,219764.0,153.18,153.25,153.06,153.11,219764.0
2024-01-10 11:30:00,153.11,153.2,152.96,153.02,281297.0,153.11,153.2,152.96,153.02,281297.0
2024-01-10 11:35:00,153.02,153.15,152.98,153.09,245835.0,153.02,153.15,152.98,153.09,245835.0
2024-01-10 11:40:00,153.09,153.35,153.07,153.34,254489.0,153.09,153.35,153.07,153.34,254489.0
2024-01-10 11:45:00,153.34,153.39,153.22,153.22,218917.0,153.34,153.39,153.22,153.22,218917.0
2024-01-10 11:50:00,153.21,153.4,153.12,153.38,275838.0,153.21,153.4,153.12,153.38,275838.0
2024-01-10 11:55:00,153.38,153.46,153.3,153.36,235362.0,153.38,153.46,153.3,153.36,235362.0
2024-01-10 12:00:00,153.38,153.45,153.31,153.33,209068.0,153.38,153.45,153.31,153.33,209068.0
2024-01-10 12:05:00,153.33,153.53,153.26,153.53,201288.0,153.33,153.53,153.26,153.53,201288.0
2024-01-10 12:10:00,153.53,153.72,153.47,153.71,420407.0,153.53,153.72,153.47,153.71,420407.0
2024-01-10 12:15:00,153.71,153.84,153.67,153.79,386433.0,153.71,153.84,153.67,153.79,386433.0
2024-01-10 12:20:00,153.79,153.79,153.6,153.71,264898.0,153.79,153.79,153.6,153.71,264898.0
2024-01-10 12:25:00,153.72,153.72,153.53,153.64,200451.0,153.72,153.72,153.53,153.64,200451.0
2024-01-10 12:30:00,153.64,153.75,153.63,153.72,224890.0,153.64,153.75,153.63,153.72,224890.0
2024-01-10 12:35:00,153.73,153.86,153.69,153.83,243479.0,153.73,153.86,153.69,153.83,243479.0
2024-01-10 12:40:00,153.84,153.9,153.73,153.84,265796.0,153.84,153.9,153.73,153.84,265796.0
2024-01-10 12:45:00,153.84,153.92,153.71,153.91,218190.0,153.84,153.92,153.71,153.91,218190.0
2024-01-10 12:50:00,153.92,153.99,153.8,153.84,332034.0,153.92,153.99,153.8,153.84,332034.0
2024-01-10 12:55:00,153.84,153.96,153.8,153.93,153754.0,153.84,153.96,153.8,153.93,153754.0
2024-01-10 13:00:00,153.93,154.19,153.81,154.18,675657.0,153.93,154.19,153.81,154.18,675657.0
2024-01-10 13:05:00,154.19,154.23,154.0,154.1,366618.0,154.19,154.23,154.0,154.1,366618.0
2024-01-10 13:10:00,154.1,154.19,153.94,154.09,291878.0,154.1,154.19,153.94,154.09,291878.0
2024-01-10 13:15:00,154.08,154.11,153.98,154.0,200790.0,154.08,154.11,153.98,154.0,200790.0
2024-01-10 13:20:00,154.0,154.14,153.8,154.14,279661.0,154.0,154.14,153.8,154.14,279661.0
2024-01-10 13:25:00,154.14,154.19,153.94,153.97,175226.0,154.14,154.19,153.94,153.97,175226.0
2024-01-10 13:30:00,153.98,154.08,153.93,154.08,152956.0,153.98,154.08,153.93,154.08,152956.0
2024-01-10 13:35:00,154.07,154.08,153.86,153.95,183703.0,154.07,154.08,153.86,153.95,183703.0
2024-01-10 13:40:00,153.94,153.97,153.85,153.9,135635.0,153.94,153.97,153.85,153.9,135635.0
2024-01-10 13:45:00,153.91,153.97,153.88,153.94,186335.0,153.91,153.97,153.88,153.94,186335.0
2024-01-10 13:50:00,153.94,154.06,153.94,153.99,179696.0,153.94,154.06,153.94,153.99,179696.0
2024-01-10 13:55:00,153.99,154.0,153.92,153.95,175187.0,153.99,154.0,153.92,153.95,175187.0
2024-01-10 14:00:00,153.95,153.99,153.89,153.95,238538.0,153.95,153.99,153.89,153.95,238538.0
2024-01-10 14:05:00,153.94,154.17,153.93,154.12,251772.0,153.94,154.17,153.93,154.12,251772.0
2024-01-10 14:10:00,154.13,154.42,154.12,154.33,621953.0,154.13,154.42,154.12,154.33,621953.0
2024-01-10 14:15:00,154.34,154.39,154.2,154.28,346744.0,154.34,154.39,154.2,154.28,346744.0
2024-01-10 14:20:00,154.28,154.32,154.2,154.27,168557.0,154.28,154.32,154.2,154.27,168557.0
2024-01-10 14:25:00,154.27,154.39,154.21,154.24,271129.0,154.27,154.39,154.21,154.24,271129.0
2024-01-10 14:30:00,154.25,154.32,154.23,154.24,243247.0,154.25,154.32,154.23,154.24,243247.0
2024-01-10 14:35:00,154.24,154.26,154.11,154.2,198722.0,154.24,154.26,154.11,154.2,198722.0
2024-01-10 14:40:00,154.21,154.27,154.2,154.25,180161.0,154.21,154.27,154.2,154.25,180161.0
2024-01-10 14:45:00,154.25,154.27,154.18,154.25,160269.0,154.25,154.27,154.18,154.25,160269.0
2024-01-10 14:50:00,154.25,154.31,154.22,154.3,299877.0,154.25,154.31,154.22,154.3,299877.0
2024-01-10 14:55:00,154.3,154.37,154.25,154.34,264035.0,154.3,154.37,154.25,154.34,264035.0
2024-01-10 15:00:00,154.34,154.37,154.18,154.22,289626.0,154.34,154.37,154.18,154.22,289626.0
2024-01-10 15:05:00,154.23,154.37,154.19,154.34,290454.0,154.23,154.37,154.19,154.34,290454.0
2024-01-10 15:10:00,154.35,154.36,154.11,154.17,267923.0,154.35,154.36,154.11,154.17,267923.0
2024-01-10 15:15:00,154.16,154.36,154.02,154.16,351120.0,154.16,154.36,154.02,154.16,351120.0
2024-01-10 15:20:00,154.16,154.18,153.84,153.85,399675.0,154.16,154.18,153.84,153.85,399675.0
2024-01-10 15:25:00,153.85,154.03,153.79,153.83,290310.0,153.85,154.03,153.79,153.83,290310.0
2024-01-10 15:30:00,153.83,153.83,153.6,153.64,507443.0,153.83,153.83,153.6,153.64,507443.0
2024-01-10 15:35:00,153.64,153.76,153.58,153.74,344673.0,153.64,153.76,153.58,153.74,344673.0
2024-01-10 15:40:00,153.74,153.76,153.23,153.41,651030.0,153.74,153.76,153.23,153.41,651030.0
2024-01-10 15:45:00,153.41,153.51,153.23,153.23,444617.0,153.41,153.51,153.23,153.23,444617.0
2024-01-10 15:50:00,153.23,153.64,153.0,153.61,671351.0,153.23,153.64,153.0,153.61,671351.0
2024-01-10 15:55:00,153.63,153.79,153.48,153.72,1634347.0,153.63,153.79,153.48,153.72,1634347.0
2024-01-11 09:30:00,155.05,157.17,155.04,157.04,3357233.0,155.05,157.17,155.04,157.04,3357233.0
2024-01-11 09:35:00,157.03,157.17,156.25,156.45,1489824.0,157.03,157.17,156.25,156.45,1489824.0
2024-01-11 09:40:00,156.46,156.59,156.09,156.35,908192.0,156.46,156.59,156.09,156.35,908192.0
2024-01-11 09:45:00,156.37,156.48,155.43,155.52,1105692.0,156.37,156.48,155.43,155.52,1105692.0
2024-01-11 09:50:00,155.53,155.57,154.69,155.02,1152628.0,155.53,155.57,154.69,155.02,1152628.0
2024-01-11 09:55:00,155.02,155.7,154.97,155.64,740891.0,155.02,155.7,154.97,155.64,740891.0
2024-01-11 10:00:00,155.65,155.74,155.06,155.09,602337.0,155.65,155.74,155.06,155.09,602337.0
2024-01-11 10:05:00,155.1,155.13,154.27,154.39,1050662.0,155.1,155.13,154.27,154.39,1050662.0
2024-01-11 10:10:00,154.39,154.87,154.18,154.53,625061.0,154.39,154.87,154.18,154.53,625061.0
2024-01-11 10:15:00,154.53,154.97,154.4,154.96,515640.0,154.53,154.97,154.4,154.96,515640.0
2024-01-11 10:20:00,154.97,155.14,154.44,154.67,532743.0,154.97,155.14,154.44,154.67,532743.0
2024-01-11 10:25:00,154.67,154.99,154.54,154.72,324027.0,154.67,154.99,154.54,154.72,324027.0
2024-01-11 10:30:00,154.73,155.35,154.59,154.76,641469.0,154.73,155.35,154.59,154.76,641469.0
2024-01-11 10:35:00,154.79,155.14,154.72,155.12,382261.0,154.79,155.14,154.72,155.12,382261.0
2024-01-11 10:40:00,155.12,155.31,155.0,155.29,396814.0,155.12,155.31,155.0,155.29,396814.0
2024-01-11 10:45:00,155.29,155.32,154.67,154.77,472956.0,155.29,155.32,154.67,154.77,472956.0
2024-01-11 10:50:00,154.77,154.95,154.62,154.76,446345.0,154.77,154.95,154.62,154.76,446345.0
2024-01-11 10:55:00,154.75,154.98,154.68,154.87,329328.0,154.75,154.98,154.68,154.87,329328.0
2024-01-11 11:00:00,154.87,154.99,154.55,154.87,332318.0,154.87,154.99,154.55,154.87,332318.0
2024-01-11 11:05:00,154.86,154.97,154.65,154.68,261554.0,154.86,154.97,154.65,154.68,261554.0
2024-01-11 11:10:00,154.67,154.7,153.97,154.0,549682.0,154.67,154.7,153.97,154.0,549682.0
2024-01-11 11:15:00,153.99,154.23,153.91,154.16,472260.0,153.99,154.23,153.91,154.16,472260.0
2024-01-11 11:20:00,154.15,154.36,154.12,154.3,274513.0,154.15,154.36,154.12,154.3,274513.0
2024-01-11 11:25:00,154.3,154.48,154.23,154.41,450112.0,154.3,154.48,154.23,154.41,450112.0
2024-01-11 11:30:00,154.41,154.42,154.03,154.1,302726.0,154.41,154.42,154.03,154.1,302726.0
2024-01-11 11:35:00,154.12,154.28,153.86,153.88,254485.0,154.12,154.28,153.86,153.88,254485.0
2024-01-11 11:40:00,153.87,153.94,153.51,153.52,411192.0,153.87,153.94,153.51,153.52,411192.0
2024-01-11 11:45:00,153.52,153.71,153.2,153.69,537967.0,153.52,153.71,153.2,153.69,537967.0
2024-01-11 11:50:00,153.69,153.75,153.12,153.18,429689.0,153.69,153.75,153.12,153.18,429689.0
2024-01-11 11:55:00,153.19,153.44,153.12,153.22,310230.0,153.19,153.44,153.12,153.22,310230.0
2024-01-11 12:00:00,153.22,153.65,153.14,153.59,458248.0,153.22,153.65,153.14,153.59,458248.0
2024-01-11 12:05:00,153.59,153.71,153.37,153.65,350174.0,153.59,153.71,153.37,153.65,350174.0
2024-01-11 12:10:00,153.68,154.06,153.66,154.01,415223.0,153.68,154.06,153.66,154.01,415223.0
2024-01-11 12:15:00,154.02,154.16,153.87,154.05,456749.0,154.02,154.16,153.87,154.05,456749.0
2024-01-11 12:20:00,154.05,154.2,153.87,154.06,297118.0,154.05,154.2,153.87,154.06,297118.0
2024-01-11 12:25:00,154.05,154.2,153.9,153.93,246888.0,154.05,154.2,153.9,153.93,246888.0
2024-01-11 12:30:00,153.94,154.13,153.93,154.06,175843.0,153.94,154.13,153.93,154.06,175843.0
2024-01-11 12:35:00,154.07,154.14,153.98,154.11,105361.0,154.07,154.14,153.98,154.11,105361.0
2024-01-11 12:40:00,154.11,154.48,154.11,154.39,324083.0,154.11,154.48,154.11,154.39,324083.0
2024-01-11 12:45:00,154.4,154.62,154.38,154.5,356068.0,154.4,154.62,154.38,154.5,356068.0
2024-01-11 12:50:00,154.5,154.75,154.49,154.57,318534.0,154.5,154.75,154.49,154.57,318534.0
2024-01-11 12:55:00,154.57,154.72,154.3,154.34,231301.0,154.57,154.72,154.3,154.34,231301.0
2024-01-11 13:00:00,154.33,154.72,154.31,154.67,251630.0,154.33,154.72,154.31,154.67,251630.0
2024-01-11 13:05:00,154.67,154.74,154.35,154.49,261322.0,154.67,154.74,154.35,154.49,261322.0
2024-01-11 13:10:00,154.49,154.62,154.47,154.58,164976.0,154.49,154.62,154.47,154.58,164976.0
2024-01-11 13:15:00,154.58,154.84,154.57,154.72,259618.0,154.58,154.84,154.57,154.72,259618.0
2024-01-11 13:20:00,154.72,154.91,154.65,154.9,216277.0,154.72,154.91,154.65,154.9,216277.0
2024-01-11 13:25:00,154.91,154.95,154.78,154.79,251171.0,154.91,154.95,154.78,154.79,251171.0
2024-01-11 13:30:00,154.79,155.1,154.79,155.08,286955.0,154.79,155.1,154.79,155.08,286955.0
2024-01-11 13:35:00,155.08,155.22,155.06,155.21,236637.0,155.08,155.22,155.06,155.21,236637.0
2024-01-11 13:40:00,155.22,155.33,155.17,155.21,313340.0,155.22,155.33,155.17,155.21,313340.0
2024-01-11 13:45:00,155.2,155.22,155.0,155.06,200335.0,155.2,155.22,155.0,155.06,200335.0
2024-01-11 13:50:00,155.07,155.34,154.98,155.28,275967.0,155.07,155.34,154.98,155.28,275967.0
2024-01-11 13:55:00,155.28,155.54,155.24,155.54,325034.0,155.28,155.54,155.24,155.54,325034.0
2024-01-11 14:00:00,155.54,155.71,155.45,155.52,389120.0,155.54,155.71,155.45,155.52,389120.0
2024-01-11 14:05:00,155.53,155.62,155.17,155.18,281274.0,155.53,155.62,155.17,155.18,281274.0
2024-01-11 14:10:00,155.19,155.52,155.18,155.47,199390.0,155.19,155.52,155.18,155.47,199390.0
2024-01-11 14:15:00,155.47,155.55,155.36,155.37,285202.0,155.47,155.55,155.36,155.37,285202.0
2024-01-11 14:20:00,155.37,155.45,155.15,155.18,227422.0,155.37,155.45,155.15,155.18,227422.0
2024-01-11 14:25:00,155.19,155.36,155.13,155.28,202160.0,155.19,155.36,155.13,155.28,202160.0
2024-01-11 14:30:00,155.29,155.34,155.07,155.12,184127.0,155.29,155.34,155.07,155.12,184127.0
2024-01-11 14:35:00,155.12,155.15,154.95,155.08,289128.0,155.12,155.15,154.95,155.08,289128.0
2024-01-11 14:40:00,155.09,155.29,155.07,155.09,233586.0,155.09,155.29,155.07,155.09,233586.0
2024-01-11 14:45:00,155.1,155.28,155.04,155.26,199177.0,155.1,155.28,155.04,155.26,199177.0
2024-01-11 14:50:00,155.26,155.47,155.26,155.46,183872.0,155.26,155.47,155.26,155.46,183872.0
2024-01-11 14:55:00,155.44,155.61,155.42,155.54,280806.0,155.44,155.61,155.42,155.54,280806.0
2024-01-11 15:00:00,155.54,155.58,155.4,155.47,346032.0,155.54,155.58,155.4,155.47,346032.0
2024-01-11 15:05:00,155.48,155.58,155.34,155.44,292366.0,155.48,155.58,155.34,155.44,292366.0
2024-01-11 15:10:00,155.44,155.54,155.28,155.52,355729.0,155.44,155.54,155.28,155.52,355729.0
2024-01-11 15:15:00,155.5,155.5,154.95,155.18,315997.0,155.5,155.5,154.95,155.18,315997.0
2024-01-11 15:20:00,155.19,155.28,155.1,155.16,256903.0,155.19,155.28,155.1,155.16,256903.0
2024-01-11 15:25:00,155.16,155.31,155.1,155.14,260249.0,155.16,155.31,155.1,155.14,260249.0
2024-01-11 15:30:00,155.14,155.23,155.1,155.16,217383.0,155.14,155.23,155.1,155.16,217383.0
2024-01-11 15:35:00,155.17,155.17,154.87,154.92,329710.0,155.17,155.17,154.87,154.92,329710.0
2024-01-11 15:40:00,154.92,155.04,154.79,154.91,282206.0,154.92,155.04,154.79,154.91,282206.0
2024-01-11 15:45:00,154.91,155.05,154.78,154.93,265343.0,154.91,155.05,154.78,154.93,265343.0
2024-01-11 15:50:00,154.93,154.98,154.65,154.97,540311.0,154.93,154.98,154.65,154.97,540311.0
2024-01-11 15:55:00,154.97,155.28,154.84,155.19,1303320.0,154.97,155.28,154.84,155.19,1303320.0
2024-01-12 09:30:00,155.44,155.59,154.54,154.64,1291653.0,155.44,155.59,154.54,154.64,1291653.0
2024-01-12 09:35:00,154.63,155.39,154.44,155.27,899809.0,154.63,155.39,154.44,155.27,899809.0
2024-01-12 09:40:00,155.25,155.76,155.17,155.63,853887.0,155.25,155.76,155.17,155.63,853887.0
2024-01-12 09:45:00,155.63,156.09,155.62,156.04,935715.0,155.63,156.09,155.62,156.04,935715.0
2024-01-12 09:50:00,156.03,156.2,155.7,155.77,794112.0,156.03,156.2,155.7,155.77,794112.0
2024-01-12 09:55:00,155.77,155.95,155.11,155.12,661368.0,155.77,155.95,155.11,155.12,661368.0
2024-01-12 10:00:00,155.14,155.14,154.59,154.8,934208.0,155.14,155.14,154.59,154.8,934208.0
2024-01-12 10:05:00,154.81,155.4,154.78,155.33,705321.0,154.81,155.4,154.78,155.33,705321.0
2024-01-12 10:10:00,155.32,155.4,154.77,154.9,483650.0,155.32,155.4,154.77,154.9,483650.0
2024-01-12 10:15:00,154.9,155.18,154.48,154.52,561118.0,154.9,155.18,154.48,154.52,561118.0
2024-01-12 10:20:00,154.52,154.96,154.45,154.96,484463.0,154.52,154.96,154.45,154.96,484463.0
2024-01-12 10:25:00,154.95,155.0,154.59,154.91,339205.0,154.95,155.0,154.59,154.91,339205.0
2024-01-12 10:30:00,154.91,155.14,154.89,155.01,336191.0,154.91,155.14,154.89,155.01,336191.0
2024-01-12 10:35:00,155.01,155.14,154.7,154.88,245110.0,155.01,155.14,154.7,154.88,245110.0
2024-01-12 10:40:00,154.87,155.09,154.53,154.93,237184.0,154.87,155.09,154.53,154.93,237184.0
2024-01-12 10:45:00,154.92,154.96,154.48,154.51,309548.0,154.92,154.96,154.48,154.51,309548.0
2024-01-12 10:50:00,154.5,154.57,154.01,154.19,504068.0,154.5,154.57,154.01,154.19,504068.0
2024-01-12 10:55:00,154.19,154.74,154.17,154.67,427437.0,154.19,154.74,154.17,154.67,427437.0
2024-01-12 11:00:00,154.66,155.02,154.57,154.88,430604.0,154.66,155.02,154.57,154.88,430604.0
2024-01-12 11:05:00,154.87,155.2,154.85,155.17,265052.0,154.87,155.2,154.85,155.17,265052.0
2024-01-12 11:10:00,155.18,155.31,155.0,155.24,326207.0,155.18,155.31,155.0,155.24,326207.0
2024-01-12 11:15:00,155.23,155.34,155.11,155.18,287686.0,155.23,155.34,155.11,155.18,287686.0
2024-01-12 11:20:00,155.17,155.22,154.9,155.02,280271.0,155.17,155.22,154.9,155.02,280271.0
2024-01-12 11:25:00,155.02,155.2,155.01,155.07,187919.0,155.02,155.2,155.01,155.07,187919.0
2024-01-12 11:30:00,155.07,155.15,154.97,155.04,202716.0,155.07,155.15,154.97,155.04,202716.0
2024-01-12 11:35:00,155.04,155.05,154.41,154.64,528050.0,155.04,155.05,154.41,154.64,528050.0
2024-01-12 11:40:00,154.63,154.69,154.5,154.63,229250.0,154.63,154.69,154.5,154.63,229250.0
2024-01-12 11:45:00,154.62,154.79,154.53,154.63,253618.0,154.62,154.79,154.53,154.63,253618.0
2024-01-12 11:50:00,154.64,154.72,154.5,154.51,210007.0,154.64,154.72,154.5,154.51,210007.0
2024-01-12 11:55:00,154.51,154.57,154.3,154.37,283914.0,154.51,154.57,154.3,154.37,283914.0
2024-01-12 12:00:00,154.38,154.49,154.24,154.39,227028.0,154.38,154.49,154.24,154.39,227028.0
2024-01-12 12:05:00,154.41,154.53,154.33,154.44,156982.0,154.41,154.53,154.33,154.44,156982.0
2024-01-12 12:10:00,154.44,154.58,154.35,154.42,189238.0,154.44,154.58,154.35,154.42,189238.0
2024-01-12 12:15:00,154.42,154.57,154.4,154.55,190421.0,154.42,154.57,154.4,154.55,190421.0
2024-01-12 12:20:00,154.54,154.62,154.4,154.42,160276.0,154.54,154.62,154.4,154.42,160276.0
2024-01-12 12:25:00,154.41,154.5,154.26,154.45,191927.0,154.41,154.5,154.26,154.45,191927.0
2024-01-12 12:30:00,154.46,154.6,154.42,154.52,225362.0,154.46,154.6,154.42,154.52,225362.0
2024-01-12 12:35:00,154.52,154.52,154.29,154.32,165371.0,154.52,154.52,154.29,154.32,165371.0
2024-01-12 12:40:00,154.33,154.48,154.28,154.45,157660.0,154.33,154.48,154.28,154.45,157660.0
2024-01-12 12:45:00,154.44,154.46,154.27,154.33,117438.0,154.44,154.46,154.27,154.33,117438.0
2024-01-12 12:50:00,154.32,154.63,154.3,154.63,179298.0,154.32,154.63,154.3,154.63,179298.0
2024-01-12 12:55:00,154.63,154.71,154.53,154.6,224895.0,154.63,154.71,154.53,154.6,224895.0
2024-01-12 13:00:00,154.6,154.73,154.6,154.72,186073.0,154.6,154.73,154.6,154.72,186073.0
2024-01-12 13:05:00,154.72,154.82,154.68,154.78,175617.0,154.72,154.82,154.68,154.78,175617.0
2024-01-12 13:10:00,154.79,154.83,154.74,154.81,154773.0,154.79,154.83,154.74,154.81,154773.0
2024-01-12 13:15:00,154.81,154.91,154.74,154.76,190852.0,154.81,154.91,154.74,154.76,190852.0
2024-01-12 13:20:00,154.77,155.0,154.71,154.91,164231.0,154.77,155.0,154.71,154.91,164231.0
2024-01-12 13:25:00,154.91,155.04,154.91,154.97,224019.0,154.91,155.04,154.91,154.97,224019.0
2024-01-12 13:30:00,154.98,155.05,154.86,155.04,237982.0,154.98,155.05,154.86,155.04,237982.0
2024-01-12 13:35:00,155.04,155.06,154.97,154.97,246084.0,155.04,155.06,154.97,154.97,246084.0
2024-01-12 13:40:00,154.98,155.07,154.97,155.03,176371.0,154.98,155.07,154.97,155.03,176371.0
2024-01-12 13:45:00,155.03,155.07,154.96,155.02,216379.0,155.03,155.07,154.96,155.02,216379.0
2024-01-12 13:50:00,155.02,155.09,154.9,155.06,141277.0,155.02,155.09,154.9,155.06,141277.0
2024-01-12 13:55:00,155.06,155.1,154.91,155.06,216342.0,155.06,155.1,154.91,155.06,216342.0
2024-01-12 14:00:00,155.05,155.1,155.04,155.09,134246.0,155.05,155.1,155.04,155.09,134246.0
2024-01-12 14:05:00,155.09,155.11,154.99,155.01,186806.0,155.09,155.11,154.99,155.01,186806.0
2024-01-12 14:10:00,155.0,155.1,154.93,155.07,162043.0,155.0,155.1,154.93,155.07,162043.0
2024-01-12 14:15:00,155.06,155.14,154.99,155.02,162891.0,155.06,155.14,154.99,155.02,162891.0
2024-01-12 14:20:00,155.03,155.03,154.71,154.92,189084.0,155.03,155.03,154.71,154.92,189084.0
2024-01-12 14:25:00,154.92,154.99,154.85,154.95,157697.0,154.92,154.99,154.85,154.95,157697.0
2024-01-12 14:30:00,154.95,154.97,154.68,154.84,187207.0,154.95,154.97,154.68,154.84,187207.0
2024-01-12 14:35:00,154.84,154.92,154.73,154.89,174877.0,154.84,154.92,154.73,154.89,174877.0
2024-01-12 14:40:00,154.9,154.94,154.72,154.83,158829.0,154.9,154.94,154.72,154.83,158829.0
2024-01-12 14:45:00,154.83,154.83,154.73,154.8,119337.0,154.83,154.83,154.73,154.8,119337.0
2024-01-12 14:50:00,154.79,154.81,154.72,154.73,173051.0,154.79,154.81,154.72,154.73,173051.0
2024-01-12 14:55:00,154.74,154.74,154.61,154.64,167360.0,154.74,154.74,154.61,154.64,167360.0
2024-01-12 15:00:00,154.64,154.64,154.41,154.47,259199.0,154.64,154.64,154.41,154.47,259199.0
2024-01-12 15:05:00,154.47,154.62,154.43,154.5,189683.0,154.47,154.62,154.43,154.5,189683.0
2024-01-12 15:10:00,154.5,154.53,154.41,154.47,183337.0,154.5,154.53,154.41,154.47,183337.0
2024-01-12 15:15:00,154.47,154.49,154.36,154.41,201316.0,154.47,154.49,154.36,154.41,201316.0
2024-01-12 15:20:00,154.41,154.48,154.23,154.26,306942.0,154.41,154.48,154.23,154.26,306942.0
2024-01-12 15:25:00,154.26,154.42,154.24,154.34,261124.0,154.26,154.42,154.24,154.34,261124.0
2024-01-12 15:30:00,154.35,154.52,154.33,154.48,311914.0,154.35,154.52,154.33,154.48,311914.0
2024-01-12 15:35:00,154.49,154.53,154.36,154.4,204484.0,154.49,154.53,154.36,154.4,204484.0
2024-01-12 15:40:00,154.4,154.57,154.29,154.53,390136.0,154.4,154.57,154.29,154.53,390136.0
2024-01-12 15:45:00,154.53,154.59,154.43,154.54,277437.0,154.53,154.59,154.43,154.54,277437.0
2024-01-12 15:50:00,154.54,154.74,154.38,154.74,489063.0,154.54,154.74,154.38,154.74,489063.0
2024-01-12 15:55:00,154.73,154.73,154.44,154.61,1447573.0,154.73,154.73,154.44,154.61,1447573.0
2024-01-16 09:30:00,153.66,154.88,153.19,154.4,1812956.0,153.66,154.88,153.19,154.4,1812956.0
2024-01-16 09:35:00,154.44,154.99,153.81,153.95,704005.0,154.44,154.99,153.81,153.95,704005.0
2024-01-16 09:40:00,153.97,154.03,153.46,153.5,602074.0,153.97,154.03,153.46,153.5,602074.0
2024-01-16 09:45:00,153.5,153.72,153.31,153.52,535364.0,153.5,153.72,153.31,153.52,535364.0
2024-01-16 09:50:00,153.52,153.57,153.2,153.34,482167.0,153.52,153.57,153.2,153.34,482167.0
2024-01-16 09:55:00,153.34,153.78,153.26,153.67,503541.0,153.34,153.78,153.26,153.67,503541.0
2024-01-16 10:00:00,153.68,153.69,153.03,153.03,613720.0,153.68,153.69,153.03,153.03,613720.0
2024-01-16 10:05:00,153.04,153.25,152.9,153.07,579601.0,153.04,153.25,152.9,153.07,579601.0
2024-01-16 10:10:00,153.06,153.55,153.02,153.52,488757.0,153.06,153.55,153.02,153.52,488757.0
2024-01-16 10:15:00,153.53,154.0,153.5,153.94,575066.0,153.53,154.0,153.5,153.94,575066.0
2024-01-16 10:20:00,153.94,154.25,153.91,154.23,633470.0,153.94,154.25,153.91,154.23,633470.0
2024-01-16 10:25:00,154.23,154.38,153.99,154.0,457520.0,154.23,154.38,153.99,154.0,457520.0
2024-01-16 10:30:00,154.03,154.16,153.97,154.01,360272.0,154.03,154.16,153.97,154.01,360272.0
2024-01-16 10:35:00,154.0,154.06,153.62,153.81,326564.0,154.0,154.06,153.62,153.81,326564.0
2024-01-16 10:40:00,153.81,153.96,153.73,153.81,262113.0,153.81,153.96,153.73,153.81,262113.0
2024-01-16 10:45:00,153.8,153.88,153.7,153.78,258058.0,153.8,153.88,153.7,153.78,258058.0
2024-01-16 10:50:00,153.78,153.85,153.58,153.66,292442.0,153.78,153.85,153.58,153.66,292442.0
2024-01-16 10:55:00,153.66,153.68,153.41,153.5,301357.0,153.66,153.68,153.41,153.5,301357.0
2024-01-16 11:00:00,153.51,153.62,152.48,152.51,888466.0,153.51,153.62,152.48,152.51,888466.0
2024-01-16 11:05:00,152.51,153.17,152.47,153.12,606044.0,152.51,153.17,152.47,153.12,606044.0
2024-01-16 11:10:00,153.13,153.16,152.66,152.91,352698.0,153.13,153.16,152.66,152.91,352698.0
2024-01-16 11:15:00,152.92,153.37,152.8,153.21,369757.0,152.92,153.37,152.8,153.21,369757.0
2024-01-16 11:20:00,153.22,153.52,153.16,153.36,245882.0,153.22,153.52,153.16,153.36,245882.0
2024-01-16 11:25:00,153.36,153.39,153.07,153.08,216672.0,153.36,153.39,153.07,153.08,216672.0
2024-01-16 11:30:00,153.09,153.43,153.09,153.39,224527.0,153.09,153.43,153.09,153.39,224527.0
2024-01-16 11:35:00,153.4,153.49,153.13,153.14,289282.0,153.4,153.49,153.13,153.14,289282.0
2024-01-16 11:40:00,153.13,153.37,153.11,153.28,189819.0,153.13,153.37,153.11,153.28,189819.0
2024-01-16 11:45:00,153.28,153.32,153.14,153.26,169418.0,153.28,153.32,153.14,153.26,169418.0
2024-01-16 11:50:00,153.27,153.32,153.05,153.06,195983.0,153.27,153.32,153.05,153.06,195983.0
2024-01-16 11:55:00,153.05,153.17,152.94,153.01,221994.0,153.05,153.17,152.94,153.01,221994.0
2024-01-16 12:00:00,153.01,153.13,152.7,152.76,252501.0,153.01,153.13,152.7,152.76,252501.0
2024-01-16 12:05:00,152.76,152.87,152.64,152.75,354804.0,152.76,152.87,152.64,152.75,354804.0
2024-01-16 12:10:00,152.74,152.93,152.65,152.77,310512.0,152.74,152.93,152.65,152.77,310512.0
2024-01-16 12:15:00,152.74,152.93,152.66,152.71,228610.0,152.74,152.93,152.66,152.71,228610.0
2024-01-16 12:20:00,152.71,152.87,152.68,152.8,156856.0,152.71,152.87,152.68,152.8,156856.0
2024-01-16 12:25:00,152.79,152.83,152.5,152.53,284833.0,152.79,152.83,152.5,152.53,284833.0
2024-01-16 12:30:00,152.54,152.55,152.3,152.33,326591.0,152.54,152.55,152.3,152.33,326591.0
2024-01-16 12:35:00,152.33,152.65,152.32,152.54,283413.0,152.33,152.65,152.32,152.54,283413.0
2024-01-16 12:40:00,152.53,152.58,152.42,152.44,172124.0,152.53,152.58,152.42,152.44,172124.0
2024-01-16 12:45:00,152.44,152.52,152.3,152.32,263616.0,152.44,152.52,152.3,152.32,263616.0
2024-01-16 12:50:00,152.32,152.52,152.29,152.38,243240.0,152.32,152.52,152.29,152.38,243240.0
2024-01-16 12:55:00,152.38,152.5,152.24,152.28,203010.0,152.38,152.5,152.24,152.28,203010.0
2024-01-16 13:00:00,152.27,152.35,152.18,152.31,256322.0,152.27,152.35,152.18,152.31,256322.0
2024-01-16 13:05:00,152.31,152.5,152.26,152.44,237779.0,152.31,152.5,152.26,152.44,237779.0
2024-01-16 13:10:00,152.45,152.53,152.38,152.44,188741.0,152.45,152.53,152.38,152.44,188741.0
2024-01-16 13:15:00,152.42,152.79,152.41,152.65,328163.0,152.42,152.79,152.41,152.65,328163.0
2024-01-16 13:20:00,152.65,152.73,152.38,152.48,194185.0,152.65,152.73,152.38,152.48,194185.0
2024-01-16 13:25:00,152.48,152.57,152.36,152.56,151399.0,152.48,152.57,152.36,152.56,151399.0
2024-01-16 13:30:00,152.57,152.74,152.53,152.7,171486.0,152.57,152.74,152.53,152.7,171486.0
2024-01-16 13:35:00,152.7,152.71,152.42,152.46,162896.0,152.7,152.71,152.42,152.46,162896.0
2024-01-16 13:40:00,152.45,152.6,152.4,152.56,152949.0,152.45,152.6,152.4,152.56,152949.0
2024-01-16 13:45:00,152.56,152.61,152.43,152.46,154876.0,152.56,152.61,152.43,152.46,154876.0
2024-01-16 13:50:00,152.46,152.53,152.3,152.36,160854.0,152.46,152.53,152.3,152.36,160854.0
2024-01-16 13:55:00,152.38,152.46,152.3,152.38,193526.0,152.38,152.46,152.3,152.38,193526.0
2024-01-16 14:00:00,152.36,152.54,152.34,152.45,205845.0,152.36,152.54,152.34,152.45,205845.0
2024-01-16 14:05:00,152.45,152.61,152.3,152.34,219771.0,152.45,152.61,152.3,152.34,219771.0
2024-01-16 14:10:00,152.35,152.42,152.16,152.24,241937.0,152.35,152.42,152.16,152.24,241937.0
2024-01-16 14:15:00,152.25,152.32,152.15,152.16,228235.0,152.25,152.32,152.15,152.16,228235.0
2024-01-16 14:20:00,152.17,152.3,152.16,152.28,138951.0,152.17,152.3,152.16,152.28,138951.0
2024-01-16 14:25:00,152.29,152.45,152.26,152.36,164474.0,152.29,152.45,152.26,152.36,164474.0
2024-01-16 14:30:00,152.36,152.43,152.25,152.42,153083.0,152.36,152.43,152.25,152.42,153083.0
2024-01-16 14:35:00,152.43,152.52,152.28,152.5,171208.0,152.43,152.52,152.28,152.5,171208.0
2024-01-16 14:40:00,152.5,152.56,152.44,152.55,142040.0,152.5,152.56,152.44,152.55,142040.0
2024-01-16 14:45:00,152.56,152.77,152.52,152.75,244375.0,152.56,152.77,152.52,152.75,244375.0
2024-01-16 14:50:00,152.75,152.76,152.58,152.64,229759.0,152.75,152.76,152.58,152.64,229759.0
2024-01-16 14:55:00,152.64,152.88,152.63,152.86,217566.0,152.64,152.88,152.63,152.86,217566.0
2024-01-16 15:00:00,152.85,152.96,152.74,152.81,312992.0,152.85,152.96,152.74,152.81,312992.0
2024-01-16 15:05:00,152.82,152.98,152.73,152.98,192727.0,152.82,152.98,152.73,152.98,192727.0
2024-01-16 15:10:00,152.98,153.06,152.89,152.92,215276.0,152.98,153.06,152.89,152.92,215276.0
2024-01-16 15:15:00,152.94,153.05,152.93,153.05,203719.0,152.94,153.05,152.93,153.05,203719.0
2024-01-16 15:20:00,153.04,153.09,152.92,152.94,199863.0,153.04,153.09,152.92,152.94,199863.0
2024-01-16 15:25:00,152.94,153.01,152.81,152.86,211757.0,152.94,153.01,152.81,152.86,211757.0
2024-01-16 15:30:00,152.84,152.98,152.84,152.91,197293.0,152.84,152.98,152.84,152.91,197293.0
2024-01-16 15:35:00,152.91,152.98,152.83,152.97,300848.0,152.91,152.98,152.83,152.97,300848.0
2024-01-16 15:40:00,152.98,153.04,152.9,152.99,269016.0,152.98,153.04,152.9,152.99,269016.0
2024-01-16 15:45:00,153.0,153.05,152.83,152.89,328613.0,153.0,153.05,152.83,152.89,328613.0
2024-01-16 15:50:00,152.88,153.19,152.85,153.13,537368.0,152.88,153.19,152.85,153.13,537368.0
2024-01-16 15:55:00,153.12,153.17,153.02,153.15,915495.0,153.12,153.17,153.02,153.15,915495.0
2024-01-17 09:30:00,151.49,152.0,150.72,150.96,1486062.0,151.49,152.0,150.72,150.96,1486062.0
2024-01-17 09:35:00,150.95,151.27,150.83,151.15,690156.0,150.95,151.27,150.83,151.15,690156.0
2024-01-17 09:40:00,151.16,151.29,150.51,150.62,768314.0,151.16,151.29,150.51,150.62,768314.0
2024-01-17 09:45:00,150.6,150.75,150.19,150.3,603363.0,150.6,150.75,150.19,150.3,603363.0
2024-01-17 09:50:00,150.29,150.69,150.08,150.4,539356.0,150.29,150.69,150.08,150.4,539356.0
2024-01-17 09:55:00,150.39,150.51,150.23,150.34,352112.0,150.39,150.51,150.23,150.34,352112.0
2024-01-17 10:00:00,150.33,150.68,149.95,150.66,735272.0,150.33,150.68,149.95,150.66,735272.0
2024-01-17 10:05:00,150.65,151.04,150.54,150.87,454739.0,150.65,151.04,150.54,150.87,454739.0
2024-01-17 10:10:00,150.86,151.2,150.83,151.19,404836.0,150.86,151.2,150.83,151.19,404836.0
2024-01-17 10:15:00,151.17,151.19,150.92,151.01,405421.0,151.17,151.19,150.92,151.01,405421.0
2024-01-17 10:20:00,151.0,151.01,150.71,150.83,353507.0,151.0,151.01,150.71,150.83,353507.0
2024-01-17 10:25:00,150.83,151.15,150.83,150.99,411596.0,150.83,151.15,150.83,150.99,411596.0
2024-01-17 10:30:00,150.99,151.21,150.88,151.08,374922.0,150.99,151.21,150.88,151.08,374922.0
2024-01-17 10:35:00,151.07,151.44,150.72,151.41,376829.0,151.07,151.44,150.72,151.41,376829.0
2024-01-17 10:40:00,151.4,151.5,151.25,151.33,389308.0,151.4,151.5,151.25,151.33,389308.0
2024-01-17 10:45:00,151.34,151.6,151.3,151.57,291820.0,151.34,151.6,151.3,151.57,291820.0
2024-01-17 10:50:00,151.58,151.68,151.34,151.43,298619.0,151.58,151.68,151.34,151.43,298619.0
2024-01-17 10:55:00,151.43,151.55,151.32,151.52,224289.0,151.43,151.55,151.32,151.52,224289.0
2024-01-17 11:00:00,151.52,151.93,151.51,151.93,329369.0,151.52,151.93,151.51,151.93,329369.0
2024-01-17 11:05:00,151.93,152.15,151.79,151.81,390855.0,151.93,152.15,151.79,151.81,390855.0
2024-01-17 11:10:00,151.81,151.99,151.64,151.69,281885.0,151.81,151.99,151.64,151.69,281885.0
2024-01-17 11:15:00,151.69,151.71,151.54,151.65,222372.0,151.69,151.71,151.54,151.65,222372.0
2024-01-17 11:20:00,151.65,151.87,151.62,151.8,233062.0,151.65,151.87,151.62,151.8,233062.0
2024-01-17 11:25:00,151.8,151.84,151.59,151.61,295746.0,151.8,151.84,151.59,151.61,295746.0
2024-01-17 11:30:00,151.61,151.74,151.56,151.59,204730.0,151.61,151.74,151.56,151.59,204730.0
2024-01-17 11:35:00,151.61,151.75,151.53,151.73,259048.0,151.61,151.75,151.53,151.73,259048.0
2024-01-17 11:40:00,151.73,151.85,151.65,151.75,262429.0,151.73,151.85,151.65,151.75,262429.0
2024-01-17 11:45:00,151.77,151.87,151.71,151.79,178337.0,151.77,151.87,151.71,151.79,178337.0
2024-01-17 11:50:00,151.79,151.83,151.61,151.71,176907.0,151.79,151.83,151.61,151.71,176907.0
2024-01-17 11:55:00,151.72,151.86,151.65,151.79,125217.0,151.72,151.86,151.65,151.79,125217.0
2024-01-17 12:00:00,151.8,151.92,151.51,151.52,178592.0,151.8,151.92,151.51,151.52,178592.0
2024-01-17 12:05:00,151.51,151.57,151.32,151.4,298191.0,151.51,151.57,151.32,151.4,298191.0
2024-01-17 12:10:00,151.4,151.58,151.33,151.43,213041.0,151.4,151.58,151.33,151.43,213041.0
2024-01-17 12:15:00,151.44,151.51,151.25,151.38,145855.0,151.44,151.51,151.25,151.38,145855.0
2024-01-17 12:20:00,151.37,151.39,151.12,151.16,275575.0,151.37,151.39,151.12,151.16,275575.0
2024-01-17 12:25:00,151.15,151.21,151.06,151.11,167006.0,151.15,151.21,151.06,151.11,167006.0
2024-01-17 12:30:00,151.11,151.23,151.05,151.09,159093.0,151.11,151.23,151.05,151.09,159093.0
2024-01-17 12:35:00,151.09,151.13,150.99,151.09,201360.0,151.09,151.13,150.99,151.09,201360.0
2024-01-17 12:40:00,151.09,151.13,150.92,150.96,154081.0,151.09,151.13,150.92,150.96,154081.0
2024-01-17 12:45:00,150.96,151.2,150.91,151.15,203142.0,150.96,151.2,150.91,151.15,203142.0
2024-01-17 12:50:00,151.15,151.24,151.09,151.21,176676.0,151.15,151.24,151.09,151.21,176676.0
2024-01-17 12:55:00,151.22,151.24,151.11,151.14,146474.0,151.22,151.24,151.11,151.14,146474.0
2024-01-17 13:00:00,151.14,151.25,151.12,151.24,169857.0,151.14,151.25,151.12,151.24,169857.0
2024-01-17 13:05:00,151.24,151.26,151.01,151.02,171614.0,151.24,151.26,151.01,151.02,171614.0
2024-01-17 13:10:00,151.02,151.02,150.74,150.81,270087.0,151.02,151.02,150.74,150.81,270087.0
2024-01-17 13:15:00,150.79,150.82,150.63,150.73,239007.0,150.79,150.82,150.63,150.73,239007.0
2024-01-17 13:20:00,150.74,150.76,150.5,150.62,239162.0,150.74,150.76,150.5,150.62,239162.0
2024-01-17 13:25:00,150.62,150.71,150.54,150.6,171756.0,150.62,150.71,150.54,150.6,171756.0
2024-01-17 13:30:00,150.59,150.67,150.5,150.53,214341.0,150.59,150.67,150.5,150.53,214341.0
2024-01-17 13:35:00,150.53,150.66,150.49,150.54,169913.0,150.53,150.66,150.49,150.54,169913.0
2024-01-17 13:40:00,150.54,150.55,150.33,150.47,209415.0,150.54,150.55,150.33,150.47,209415.0
2024-01-17 13:45:00,150.48,150.49,150.25,150.31,209786.0,150.48,150.49,150.25,150.31,209786.0
2024-01-17 13:50:00,150.3,150.55,150.29,150.44,197128.0,150.3,150.55,150.29,150.44,197128.0
2024-01-17 13:55:00,150.45,150.57,150.35,150.51,197516.0,150.45,150.57,150.35,150.51,197516.0
2024-01-17 14:00:00,150.5,150.6,150.42,150.49,164088.0,150.5,150.6,150.42,150.49,164088.0
2024-01-17 14:05:00,150.48,150.59,150.42,150.57,149177.0,150.48,150.59,150.42,150.57,149177.0
2024-01-17 14:10:00,150.57,150.6,150.4,150.43,146687.0,150.57,150.6,150.4,150.43,146687.0
2024-01-17 14:15:00,150.44,150.61,150.41,150.57,154197.0,150.44,150.61,150.41,150.57,154197.0
2024-01-17 14:20:00,150.57,150.84,150.57,150.82,267909.0,150.57,150.84,150.57,150.82,267909.0
2024-01-17 14:25:00,150.82,150.88,150.71,150.78,220030.0,150.82,150.88,150.71,150.78,220030.0
2024-01-17 14:30:00,150.78,150.93,150.78,150.85,212807.0,150.78,150.93,150.78,150.85,212807.0
2024-01-17 14:35:00,150.84,150.96,150.84,150.94,131312.0,150.84,150.96,150.84,150.94,131312.0
2024-01-17 14:40:00,150.94,151.18,150.92,151.17,238374.0,150.94,151.18,150.92,151.17,238374.0
2024-01-17 14:45:00,151.19,151.19,151.04,151.05,195379.0,151.19,151.19,151.04,151.05,195379.0
2024-01-17 14:50:00,151.05,151.16,151.04,151.12,165933.0,151.05,151.16,151.04,151.12,165933.0
2024-01-17 14:55:00,151.13,151.16,151.07,151.12,129858.0,151.13,151.16,151.07,151.12,129858.0
2024-01-17 15:00:00,151.12,151.16,150.95,150.97,229185.0,151.12,151.16,150.95,150.97,229185.0
2024-01-17 15:05:00,150.96,151.15,150.94,151.1,181764.0,150.96,151.15,150.94,151.1,181764.0
2024-01-17 15:10:00,151.1,151.16,150.94,150.98,225720.0,151.1,151.16,150.94,150.98,225720.0
2024-01-17 15:15:00,150.99,151.19,150.95,151.15,183609.0,150.99,151.19,150.95,151.15,183609.0
2024-01-17 15:20:00,151.14,151.15,150.94,150.97,193899.0,151.14,151.15,150.94,150.97,193899.0
2024-01-17 15:25:00,150.97,151.18,150.95,151.18,223592.0,150.97,151.18,150.95,151.18,223592.0
2024-01-17 15:30:00,151.18,151.41,151.17,151.4,326927.0,151.18,151.41,151.17,151.4,326927.0
2024-01-17 15:35:00,151.4,151.56,151.37,151.54,331304.0,151.4,151.56,151.37,151.54,331304.0
2024-01-17 15:40:00,151.55,151.56,151.4,151.43,300660.0,151.55,151.56,151.4,151.43,300660.0
2024-01-17 15:45:00,151.43,151.6,151.43,151.53,284635.0,151.43,151.6,151.43,151.53,284635.0
2024-01-17 15:50:00,151.53,151.85,151.52,151.72,709508.0,151.53,151.85,151.52,151.72,709508.0
2024-01-17 15:55:00,151.72,151.83,151.63,151.68,1113771.0,151.72,151.83,151.63,151.68,1113771.0
2024-01-18 09:30:00,152.77,153.08,152.33,152.36,1259208.0,152.77,153.08,152.33,152.36,1259208.0
2024-01-18 09:35:00,152.34,153.12,152.32,153.06,701325.0,152.34,153.12,152.32,153.06,701325.0
2024-01-18 09:40:00,153.05,153.54,153.04,153.19,967148.0,153.05,153.54,153.04,153.19,967148.0
2024-01-18 09:45:00,153.18,153.34,152.65,152.71,574540.0,153.18,153.34,152.65,152.71,574540.0
2024-01-18 09:50:00,152.69,152.8,152.4,152.6,389683.0,152.69,152.8,152.4,152.6,389683.0
2024-01-18 09:55:00,152.59,152.74,152.39,152.51,434093.0,152.59,152.74,152.39,152.51,434093.0
2024-01-18 10:00:00,152.51,152.68,151.82,152.04,590155.0,152.51,152.68,151.82,152.04,590155.0
2024-01-18 10:05:00,152.03,152.39,151.93,152.17,434372.0,152.03,152.39,151.93,152.17,434372.0
2024-01-18 10:10:00,152.18,152.58,152.18,152.45,461358.0,152.18,152.58,152.18,152.45,461358.0
2024-01-18 10:15:00,152.44,152.68,152.38,152.45,346795.0,152.44,152.68,152.38,152.45,346795.0
2024-01-18 10:20:00,152.45,152.7,152.26,152.61,346547.0,152.45,152.7,152.26,152.61,346547.0
2024-01-18 10:25:00,152.62,152.79,152.58,152.78,358493.0,152.62,152.79,152.58,152.78,358493.0
2024-01-18 10:30:00,152.79,152.94,152.57,152.92,464997.0,152.79,152.94,152.57,152.92,464997.0
2024-01-18 10:35:00,152.91,153.09,152.79,152.93,392811.0,152.91,153.09,152.79,152.93,392811.0
2024-01-18 10:40:00,152.94,153.1,152.86,153.06,280488.0,152.94,153.1,152.86,153.06,280488.0
2024-01-18 10:45:00,153.07,153.27,152.95,153.27,385706.0,153.07,153.27,152.95,153.27,385706.0
2024-01-18 10:50:00,153.27,153.61,153.21,153.42,598857.0,153.27,153.61,153.21,153.42,598857.0
2024-01-18 10:55:00,153.43,153.49,153.17,153.39,382892.0,153.43,153.49,153.17,153.39,382892.0
2024-01-18 11:00:00,153.39,153.46,153.11,153.14,281264.0,153.39,153.46,153.11,153.14,281264.0
2024-01-18 11:05:00,153.14,153.4,153.13,153.28,220160.0,153.14,153.4,153.13,153.28,220160.0
2024-01-18 11:10:00,153.28,153.38,153.09,153.15,363531.0,153.28,153.38,153.09,153.15,363531.0
2024-01-18 11:15:00,153.15,153.51,153.12,153.43,331980.0,153.15,153.51,153.12,153.43,331980.0
2024-01-18 11:20:00,153.43,153.49,153.31,153.38,246148.0,153.43,153.49,153.31,153.38,246148.0
2024-01-18 11:25:00,153.37,153.5,153.33,153.44,297098.0,153.37,153.5,153.33,153.44,297098.0
2024-01-18 11:30:00,153.45,153.75,153.4,153.73,383819.0,153.45,153.75,153.4,153.73,383819.0
2024-01-18 11:35:00,153.72,153.78,153.48,153.51,359034.0,153.72,153.78,153.48,153.51,359034.0
2024-01-18 11:40:00,153.5,153.57,153.35,153.36,259660.0,153.5,153.57,153.35,153.36,259660.0
2024-01-18 11:45:00,153.37,153.52,153.28,153.47,272584.0,153.37,153.52,153.28,153.47,272584.0
2024-01-18 11:50:00,153.47,153.64,153.46,153.5,235668.0,153.47,153.64,153.46,153.5,235668.0
2024-01-18 11:55:00,153.51,153.6,153.4,153.52,140429.0,153.51,153.6,153.4,153.52,140429.0
2024-01-18 12:00:00,153.54,153.58,152.9,152.91,449886.0,153.54,153.58,152.9,152.91,449886.0
2024-01-18 12:05:00,152.91,153.16,152.85,152.98,260470.0,152.91,153.16,152.85,152.98,260470.0
2024-01-18 12:10:00,152.99,153.18,152.88,153.15,337494.0,152.99,153.18,152.88,153.15,337494.0
2024-01-18 12:15:00,153.14,153.2,152.95,153.08,182464.0,153.14,153.2,152.95,153.08,182464.0
2024-01-18 12:20:00,153.06,153.12,152.88,152.93,257496.0,153.06,153.12,152.88,152.93,257496.0
2024-01-18 12:25:00,152.94,153.03,152.86,152.98,130558.0,152.94,153.03,152.86,152.98,130558.0
2024-01-18 12:30:00,152.99,153.0,152.64,152.66,256179.0,152.99,153.0,152.64,152.66,256179.0
2024-01-18 12:35:00,152.66,153.01,152.61,153.01,230782.0,152.66,153.01,152.61,153.01,230782.0
2024-01-18 12:40:00,153.01,153.01,152.85,152.92,169506.0,153.01,153.01,152.85,152.92,169506.0
2024-01-18 12:45:00,152.91,152.93,152.76,152.83,156901.0,152.91,152.93,152.76,152.83,156901.0
2024-01-18 12:50:00,152.82,152.88,152.68,152.74,162784.0,152.82,152.88,152.68,152.74,162784.0
2024-01-18 12:55:00,152.74,152.77,152.63,152.7,105833.0,152.74,152.77,152.63,152.7,105833.0
2024-01-18 13:00:00,152.69,152.72,152.42,152.44,294952.0,152.69,152.72,152.42,152.44,294952.0
2024-01-18 13:05:00,152.45,152.65,152.32,152.61,281944.0,152.45,152.65,152.32,152.61,281944.0
2024-01-18 13:10:00,152.61,152.63,152.37,152.38,177338.0,152.61,152.63,152.37,152.38,177338.0
2024-01-18 13:15:00,152.38,152.52,152.32,152.41,214832.0,152.38,152.52,152.32,152.41,214832.0
2024-01-18 13:20:00,152.41,152.71,152.34,152.57,348118.0,152.41,152.71,152.34,152.57,348118.0
2024-01-18 13:25:00,152.59,152.71,152.51,152.52,266935.0,152.59,152.71,152.51,152.52,266935.0
2024-01-18 13:30:00,152.51,152.65,152.51,152.62,191439.0,152.51,152.65,152.51,152.62,191439.0
2024-01-18 13:35:00,152.62,152.73,152.52,152.59,208321.0,152.62,152.73,152.52,152.59,208321.0
2024-01-18 13:40:00,152.59,152.76,152.47,152.68,193032.0,152.59,152.76,152.47,152.68,193032.0
2024-01-18 13:45:00,152.69,152.74,152.58,152.66,131775.0,152.69,152.74,152.58,152.66,131775.0
2024-01-18 13:50:00,152.65,152.67,152.52,152.65,141273.0,152.65,152.67,152.52,152.65,141273.0
2024-01-18 13:55:00,152.65,152.74,152.61,152.62,169743.0,152.65,152.74,152.61,152.62,169743.0
2024-01-18 14:00:00,152.63,152.7,152.57,152.66,157895.0,152.63,152.7,152.57,152.66,157895.0
2024-01-18 14:05:00,152.66,152.77,152.52,152.76,219357.0,152.66,152.77,152.52,152.76,219357.0
2024-01-18 14:10:00,152.77,152.99,152.7,152.93,240864.0,152.77,152.99,152.7,152.93,240864.0
2024-01-18 14:15:00,152.92,153.13,152.92,153.08,194980.0,152.92,153.13,152.92,153.08,194980.0
2024-01-18 14:20:00,153.08,153.34,153.0,153.3,259399.0,153.08,153.34,153.0,153.3,259399.0
2024-01-18 14:25:00,153.3,153.41,153.18,153.37,248126.0,153.3,153.41,153.18,153.37,248126.0
2024-01-18 14:30:00,153.38,153.48,153.26,153.27,200655.0,153.38,153.48,153.26,153.27,200655.0
2024-01-18 14:35:00,153.27,153.37,153.22,153.22,148730.0,153.27,153.37,153.22,153.22,148730.0
2024-01-18 14:40:00,153.23,153.4,153.19,153.24,232879.0,153.23,153.4,153.19,153.24,232879.0
2024-01-18 14:45:00,153.24,153.37,153.09,153.3,218428.0,153.24,153.37,153.09,153.3,218428.0
2024-01-18 14:50:00,153.31,153.4,153.2,153.34,229589.0,153.31,153.4,153.2,153.34,229589.0
2024-01-18 14:55:00,153.35,153.49,153.33,153.45,211000.0,153.35,153.49,153.33,153.45,211000.0
2024-01-18 15:00:00,153.46,153.47,153.32,153.42,167625.0,153.46,153.47,153.32,153.42,167625.0
2024-01-18 15:05:00,153.42,153.55,153.37,153.52,239355.0,153.42,153.55,153.37,153.52,239355.0
2024-01-18 15:10:00,153.52,153.6,153.45,153.54,279977.0,153.52,153.6,153.45,153.54,279977.0
2024-01-18 15:15:00,153.56,153.66,153.51,153.54,255784.0,153.56,153.66,153.51,153.54,255784.0
2024-01-18 15:20:00,153.53,153.61,153.48,153.53,251400.0,153.53,153.61,153.48,153.53,251400.0
2024-01-18 15:25:00,153.53,153.6,153.46,153.56,217384.0,153.53,153.6,153.46,153.56,217384.0
2024-01-18 15:30:00,153.56,153.6,153.5,153.56,242980.0,153.56,153.6,153.5,153.56,242980.0
2024-01-18 15:35:00,153.57,153.69,153.38,153.42,324096.0,153.57,153.69,153.38,153.42,324096.0
2024-01-18 15:40:00,153.41,153.54,153.34,153.53,284405.0,153.41,153.54,153.34,153.53,284405.0
2024-01-18 15:45:00,153.53,153.61,153.46,153.52,326846.0,153.53,153.61,153.46,153.52,326846.0
2024-01-18 15:50:00,153.52,153.63,153.42,153.44,547286.0,153.52,153.63,153.42,153.44,547286.0
2024-01-18 15:55:00,153.42,153.56,153.21,153.54,1112257.0,153.42,153.56,153.21,153.54,1112257.0
2024-01-19 09:30:00,153.89,154.22,153.51,153.57,3537801.0,153.89,154.22,153.51,153.57,3537801.0
2024-01-19 09:35:00,153.57,153.82,153.39,153.66,665511.0,153.57,153.82,153.39,153.66,665511.0
2024-01-19 09:40:00,153.66,153.75,153.32,153.61,603232.0,153.66,153.75,153.32,153.61,603232.0
2024-01-19 09:45:00,153.61,153.74,152.97,153.07,546713.0,153.61,153.74,152.97,153.07,546713.0
2024-01-19 09:50:00,153.09,153.54,152.99,153.46,468084.0,153.09,153.54,152.99,153.46,468084.0
2024-01-19 09:55:00,153.45,153.64,153.24,153.41,405011.0,153.45,153.64,153.24,153.41,405011.0
2024-01-19 10:00:00,153.42,153.63,153.28,153.54,446219.0,153.42,153.63,153.28,153.54,446219.0
2024-01-19 10:05:00,153.55,153.58,152.78,152.88,627480.0,153.55,153.58,152.78,152.88,627480.0
2024-01-19 10:10:00,152.87,153.18,152.82,152.94,427966.0,152.87,153.18,152.82,152.94,427966.0
2024-01-19 10:15:00,152.94,153.24,152.89,152.92,386614.0,152.94,153.24,152.89,152.92,386614.0
2024-01-19 10:20:00,152.93,153.15,152.74,152.9,351633.0,152.93,153.15,152.74,152.9,351633.0
2024-01-19 10:25:00,152.89,153.19,152.88,153.17,304648.0,152.89,153.19,152.88,153.17,304648.0
2024-01-19 10:30:00,153.17,153.18,152.91,152.97,238519.0,153.17,153.18,152.91,152.97,238519.0
2024-01-19 10:35:00,152.97,153.19,152.96,153.13,297750.0,152.97,153.19,152.96,153.13,297750.0
2024-01-19 10:40:00,153.13,153.38,153.12,153.32,411662.0,153.13,153.38,153.12,153.32,411662.0
2024-01-19 10:45:00,153.32,153.42,153.15,153.29,299161.0,153.32,153.42,153.15,153.29,299161.0
2024-01-19 10:50:00,153.28,153.31,153.16,153.22,250729.0,153.28,153.31,153.16,153.22,250729.0
2024-01-19 10:55:00,153.22,153.43,153.22,153.43,248060.0,153.22,153.43,153.22,153.43,248060.0
2024-01-19 11:00:00,153.41,153.54,153.3,153.46,293950.0,153.41,153.54,153.3,153.46,293950.0
2024-01-19 11:05:00,153.45,153.72,153.45,153.63,328257.0,153.45,153.72,153.45,153.63,328257.0
2024-01-19 11:10:00,153.63,153.87,153.61,153.62,340679.0,153.63,153.87,153.61,153.62,340679.0
2024-01-19 11:15:00,153.62,153.81,153.61,153.7,299308.0,153.62,153.81,153.61,153.7,299308.0
2024-01-19 11:20:00,153.7,153.74,153.54,153.68,232437.0,153.7,153.74,153.54,153.68,232437.0
2024-01-19 11:25:00,153.67,153.72,153.59,153.68,172034.0,153.67,153.72,153.59,153.68,172034.0
2024-01-19 11:30:00,153.68,153.69,153.52,153.54,163958.0,153.68,153.69,153.52,153.54,163958.0
2024-01-19 11:35:00,153.53,153.6,153.38,153.44,254322.0,153.53,153.6,153.38,153.44,254322.0
2024-01-19 11:40:00,153.44,153.61,153.36,153.58,201114.0,153.44,153.61,153.36,153.58,201114.0
2024-01-19 11:45:00,153.59,153.63,153.51,153.55,180194.0,153.59,153.63,153.51,153.55,180194.0
2024-01-19 11:50:00,153.54,153.77,153.51,153.69,217766.0,153.54,153.77,153.51,153.69,217766.0
2024-01-19 11:55:00,153.7,153.99,153.64,153.97,227555.0,153.7,153.99,153.64,153.97,227555.0
2024-01-19 12:00:00,153.98,154.1,153.87,154.03,545818.0,153.98,154.1,153.87,154.03,545818.0
2024-01-19 12:05:00,154.03,154.08,153.89,153.91,270246.0,154.03,154.08,153.89,153.91,270246.0
2024-01-19 12:10:00,153.9,153.99,153.74,153.95,309340.0,153.9,153.99,153.74,153.95,309340.0
2024-01-19 12:15:00,153.96,154.0,153.83,153.94,165634.0,153.96,154.0,153.83,153.94,165634.0
2024-01-19 12:20:00,153.94,154.13,153.86,154.1,212033.0,153.94,154.13,153.86,154.1,212033.0
2024-01-19 12:25:00,154.1,154.29,154.1,154.28,423733.0,154.1,154.29,154.1,154.28,423733.0
2024-01-19 12:30:00,154.29,154.48,154.23,154.44,412948.0,154.29,154.48,154.23,154.44,412948.0
2024-01-19 12:35:00,154.44,154.79,154.42,154.74,500131.0,154.44,154.79,154.42,154.74,500131.0
2024-01-19 12:40:00,154.75,154.79,154.62,154.75,337230.0,154.75,154.79,154.62,154.75,337230.0
2024-01-19 12:45:00,154.75,154.76,154.6,154.64,272161.0,154.75,154.76,154.6,154.64,272161.0
2024-01-19 12:50:00,154.65,154.76,154.57,154.74,272279.0,154.65,154.76,154.57,154.74,272279.0
2024-01-19 12:55:00,154.75,154.76,154.69,154.75,279022.0,154.75,154.76,154.69,154.75,279022.0
2024-01-19 13:00:00,154.75,154.76,154.52,154.61,344276.0,154.75,154.76,154.52,154.61,344276.0
2024-01-19 13:05:00,154.62,154.76,154.57,154.74,227862.0,154.62,154.76,154.57,154.74,227862.0
2024-01-19 13:10:00,154.74,154.93,154.7,154.85,265401.0,154.74,154.93,154.7,154.85,265401.0
2024-01-19 13:15:00,154.85,154.97,154.84,154.89,252478.0,154.85,154.97,154.84,154.89,252478.0
2024-01-19 13:20:00,154.89,154.99,154.85,154.89,269534.0,154.89,154.99,154.85,154.89,269534.0
2024-01-19 13:25:00,154.9,154.94,154.79,154.82,207762.0,154.9,154.94,154.79,154.82,207762.0
2024-01-19 13:30:00,154.82,154.92,154.74,154.76,264633.0,154.82,154.92,154.74,154.76,264633.0
2024-01-19 13:35:00,154.77,154.9,154.76,154.87,214715.0,154.77,154.9,154.76,154.87,214715.0
2024-01-19 13:40:00,154.87,154.96,154.84,154.93,190496.0,154.87,154.96,154.84,154.93,190496.0
2024-01-19 13:45:00,154.93,155.03,154.92,155.03,416929.0,154.93,155.03,154.92,155.03,416929.0
2024-01-19 13:50:00,155.03,155.17,155.0,155.14,341596.0,155.03,155.17,155.0,155.14,341596.0
2024-01-19 13:55:00,155.13,155.25,155.1,155.24,344595.0,155.13,155.25,155.1,155.24,344595.0
2024-01-19 14:00:00,155.25,155.33,155.19,155.25,320424.0,155.25,155.33,155.19,155.25,320424.0
2024-01-19 14:05:00,155.25,155.35,155.23,155.27,293113.0,155.25,155.35,155.23,155.27,293113.0
2024-01-19 14:10:00,155.27,155.34,155.2,155.31,195043.0,155.27,155.34,155.2,155.31,195043.0
2024-01-19 14:15:00,155.31,155.34,155.14,155.17,369185.0,155.31,155.34,155.14,155.17,369185.0
2024-01-19 14:20:00,155.18,155.32,155.08,155.15,270997.0,155.18,155.32,155.08,155.15,270997.0
2024-01-19 14:25:00,155.15,155.31,155.0,155.06,451450.0,155.15,155.31,155.0,155.06,451450.0
2024-01-19 14:30:00,155.06,155.18,154.99,155.05,302398.0,155.06,155.18,154.99,155.05,302398.0
2024-01-19 14:35:00,155.05,155.32,154.98,155.3,485212.0,155.05,155.32,154.98,155.3,485212.0
2024-01-19 14:40:00,155.3,155.44,155.25,155.44,391479.0,155.3,155.44,155.25,155.44,391479.0
2024-01-19 14:45:00,155.44,155.66,155.43,155.55,513741.0,155.44,155.66,155.43,155.55,513741.0
2024-01-19 14:50:00,155.57,155.57,155.41,155.45,321628.0,155.57,155.57,155.41,155.45,321628.0
2024-01-19 14:55:00,155.45,155.51,155.42,155.49,180878.0,155.45,155.51,155.42,155.49,180878.0
2024-01-19 15:00:00,155.48,155.7,155.47,155.56,326608.0,155.48,155.7,155.47,155.56,326608.0
2024-01-19 15:05:00,155.56,155.66,155.49,155.56,257651.0,155.56,155.66,155.49,155.56,257651.0
2024-01-19 15:10:00,155.56,155.7,155.49,155.66,297434.0,155.56,155.7,155.49,155.66,297434.0
2024-01-19 15:15:00,155.65,155.75,155.64,155.73,317557.0,155.65,155.75,155.64,155.73,317557.0
2024-01-19 15:20:00,155.74,155.76,155.5,155.54,369259.0,155.74,155.76,155.5,155.54,369259.0
2024-01-19 15:25:00,155.55,155.67,155.52,155.59,222288.0,155.55,155.67,155.52,155.59,222288.0
2024-01-19 15:30:00,155.59,155.65,155.54,155.59,331256.0,155.59,155.65,155.54,155.59,331256.0
2024-01-19 15:35:00,155.59,155.7,155.47,155.49,395385.0,155.59,155.7,155.47,155.49,395385.0
2024-01-19 15:40:00,155.48,155.5,155.26,155.27,577545.0,155.48,155.5,155.26,155.27,577545.0
2024-01-19 15:45:00,155.27,155.45,155.23,155.27,510482.0,155.27,155.45,155.23,155.27,510482.0
2024-01-19 15:50:00,155.27,155.47,155.23,155.46,662401.0,155.27,155.47,155.23,155.46,662401.0
2024-01-19 15:55:00,155.46,155.47,155.2,155.35,1354593.0,155.46,155.47,155.2,155.35,1354593.0
2024-01-22 09:30:00,156.99,157.05,155.38,155.5,2776391.0,156.99,157.05,155.38,155.5,2776391.0
2024-01-22 09:35:00,155.5,155.65,155.03,155.44,1082618.0,155.5,155.65,155.03,155.44,1082618.0
2024-01-22 09:40:00,155.43,155.51,154.91,155.1,923705.0,155.43,155.51,154.91,155.1,923705.0
2024-01-22 09:45:00,155.1,155.23,154.95,155.21,725580.0,155.1,155.23,154.95,155.21,725580.0
2024-01-22 09:50:00,155.22,155.43,154.95,155.31,626231.0,155.22,155.43,154.95,155.31,626231.0
2024-01-22 09:55:00,155.32,155.66,155.19,155.66,597987.0,155.32,155.66,155.19,155.66,597987.0
2024-01-22 10:00:00,155.65,155.72,154.92,154.93,792860.0,155.65,155.72,154.92,154.93,792860.0
2024-01-22 10:05:00,154.93,155.23,154.81,155.16,606792.0,154.93,155.23,154.81,155.16,606792.0
2024-01-22 10:10:00,155.15,155.38,155.01,155.25,492990.0,155.15,155.38,155.01,155.25,492990.0
2024-01-22 10:15:00,155.25,155.31,154.84,154.86,522318.0,155.25,155.31,154.84,154.86,522318.0
2024-01-22 10:20:00,154.87,155.18,154.85,154.97,497649.0,154.87,155.18,154.85,154.97,497649.0
2024-01-22 10:25:00,154.98,155.08,154.49,154.55,595314.0,154.98,155.08,154.49,154.55,595314.0
2024-01-22 10:30:00,154.56,154.62,154.31,154.31,493981.0,154.56,154.62,154.31,154.31,493981.0
2024-01-22 10:35:00,154.31,154.46,154.2,154.34,527753.0,154.31,154.46,154.2,154.34,527753.0
2024-01-22 10:40:00,154.33,154.34,153.97,153.99,731308.0,154.33,154.34,153.97,153.99,731308.0
2024-01-22 10:45:00,153.99,154.09,153.9,154.08,563939.0,153.99,154.09,153.9,154.08,563939.0
2024-01-22 10:50:00,154.08,154.45,154.07,154.44,635624.0,154.08,154.45,154.07,154.44,635624.0
2024-01-22 10:55:00,154.45,154.56,154.17,154.25,658531.0,154.45,154.56,154.17,154.25,658531.0
2024-01-22 11:00:00,154.24,154.45,154.13,154.29,409915.0,154.24,154.45,154.13,154.29,409915.0
2024-01-22 11:05:00,154.29,154.71,154.29,154.7,729187.0,154.29,154.71,154.29,154.7,729187.0
2024-01-22 11:10:00,154.7,155.1,154.67,155.03,582140.0,154.7,155.1,154.67,155.03,582140.0
2024-01-22 11:15:00,155.03,155.16,154.73,154.86,384291.0,155.03,155.16,154.73,154.86,384291.0
2024-01-22 11:20:00,154.86,155.01,154.82,154.9,278212.0,154.86,155.01,154.82,154.9,278212.0
2024-01-22 11:25:00,154.9,154.99,154.84,154.95,252723.0,154.9,154.99,154.84,154.95,252723.0
2024-01-22 11:30:00,154.95,155.0,154.79,154.99,297104.0,154.95,155.0,154.79,154.99,297104.0
2024-01-22 11:35:00,154.99,155.05,154.79,154.83,330550.0,154.99,155.05,154.79,154.83,330550.0
2024-01-22 11:40:00,154.83,154.97,154.72,154.87,228070.0,154.83,154.97,154.72,154.87,228070.0
2024-01-22 11:45:00,154.88,155.12,154.87,155.11,311375.0,154.88,155.12,154.87,155.11,311375.0
2024-01-22 11:50:00,155.1,155.14,154.95,155.06,268497.0,155.1,155.14,154.95,155.06,268497.0
2024-01-22 11:55:00,155.06,155.15,155.01,155.1,275059.0,155.06,155.15,155.01,155.1,275059.0
2024-01-22 12:00:00,155.1,155.11,155.0,155.04,209229.0,155.1,155.11,155.0,155.04,209229.0
2024-01-22 12:05:00,155.03,155.07,154.74,154.79,293435.0,155.03,155.07,154.74,154.79,293435.0
2024-01-22 12:10:00,154.8,155.08,154.77,155.07,182732.0,154.8,155.08,154.77,155.07,182732.0
2024-01-22 12:15:00,155.06,155.12,155.02,155.09,263235.0,155.06,155.12,155.02,155.09,263235.0
2024-01-22 12:20:00,155.09,155.26,155.08,155.18,269963.0,155.09,155.26,155.08,155.18,269963.0
2024-01-22 12:25:00,155.19,155.26,155.09,155.19,208771.0,155.19,155.26,155.09,155.19,208771.0
2024-01-22 12:30:00,155.19,155.21,154.89,154.92,225462.0,155.19,155.21,154.89,154.92,225462.0
2024-01-22 12:35:00,154.9,154.97,154.78,154.91,220649.0,154.9,154.97,154.78,154.91,220649.0
2024-01-22 12:40:00,154.92,155.11,154.89,155.11,227185.0,154.92,155.11,154.89,155.11,227185.0
2024-01-22 12:45:00,155.1,155.16,155.02,155.11,172094.0,155.1,155.16,155.02,155.11,172094.0
2024-01-22 12:50:00,155.1,155.15,155.01,155.02,164599.0,155.1,155.15,155.01,155.02,164599.0
2024-01-22 12:55:00,155.02,155.1,154.91,154.97,191990.0,155.02,155.1,154.91,154.97,191990.0
2024-01-22 13:00:00,154.97,154.98,154.75,154.76,355830.0,154.97,154.98,154.75,154.76,355830.0
2024-01-22 13:05:00,154.75,154.93,154.7,154.72,188517.0,154.75,154.93,154.7,154.72,188517.0
2024-01-22 13:10:00,154.71,154.91,154.7,154.91,181513.0,154.71,154.91,154.7,154.91,181513.0
2024-01-22 13:15:00,154.91,154.99,154.76,154.77,190834.0,154.91,154.99,154.76,154.77,190834.0
2024-01-22 13:20:00,154.77,154.88,154.72,154.75,162887.0,154.77,154.88,154.72,154.75,162887.0
2024-01-22 13:25:00,154.75,154.79,154.63,154.68,180887.0,154.75,154.79,154.63,154.68,180887.0
2024-01-22 13:30:00,154.67,154.74,154.6,154.64,174796.0,154.67,154.74,154.6,154.64,174796.0
2024-01-22 13:35:00,154.65,154.79,154.64,154.73,141217.0,154.65,154.79,154.64,154.73,141217.0
2024-01-22 13:40:00,154.72,154.87,154.66,154.72,164084.0,154.72,154.87,154.66,154.72,164084.0
2024-01-22 13:45:00,154.73,154.87,154.7,154.81,196962.0,154.73,154.87,154.7,154.81,196962.0
2024-01-22 13:50:00,154.83,154.99,154.81,154.91,214158.0,154.83,154.99,154.81,154.91,214158.0
2024-01-22 13:55:00,154.91,154.92,154.78,154.85,188462.0,154.91,154.92,154.78,154.85,188462.0
2024-01-22 14:00:00,154.85,154.88,154.79,154.84,138216.0,154.85,154.88,154.79,154.84,138216.0
2024-01-22 14:05:00,154.84,154.85,154.67,154.68,172907.0,154.84,154.85,154.67,154.68,172907.0
2024-01-22 14:10:00,154.67,154.69,154.5,154.52,308662.0,154.67,154.69,154.5,154.52,308662.0
2024-01-22 14:15:00,154.53,154.63,154.43,154.45,275418.0,154.53,154.63,154.43,154.45,275418.0
2024-01-22 14:20:00,154.43,154.55,154.37,154.41,298286.0,154.43,154.55,154.37,154.41,298286.0
2024-01-22 14:25:00,154.41,154.56,154.35,154.53,235908.0,154.41,154.56,154.35,154.53,235908.0
2024-01-22 14:30:00,154.54,154.59,154.32,154.36,235539.0,154.54,154.59,154.32,154.36,235539.0
2024-01-22 14:35:00,154.36,154.55,154.32,154.5,146409.0,154.36,154.55,154.32,154.5,146409.0
2024-01-22 14:40:00,154.51,154.56,154.38,154.4,187562.0,154.51,154.56,154.38,154.4,187562.0
2024-01-22 14:45:00,154.39,154.46,154.36,154.44,154810.0,154.39,154.46,154.36,154.44,154810.0
2024-01-22 14:50:00,154.43,154.47,154.36,154.46,142502.0,154.43,154.47,154.36,154.46,142502.0
2024-01-22 14:55:00,154.46,154.55,154.42,154.48,184445.0,154.46,154.55,154.42,154.48,184445.0
2024-01-22 15:00:00,154.49,154.57,154.42,154.57,196865.0,154.49,154.57,154.42,154.57,196865.0
2024-01-22 15:05:00,154.56,154.58,154.46,154.56,163926.0,154.56,154.58,154.46,154.56,163926.0
2024-01-22 15:10:00,154.56,154.69,154.52,154.64,219793.0,154.56,154.69,154.52,154.64,219793.0
2024-01-22 15:15:00,154.65,154.74,154.62,154.72,193191.0,154.65,154.74,154.62,154.72,193191.0
2024-01-22 15:20:00,154.72,154.8,154.67,154.75,206471.0,154.72,154.8,154.67,154.75,206471.0
2024-01-22 15:25:00,154.75,154.9,154.75,154.84,227802.0,154.75,154.9,154.75,154.84,227802.0
2024-01-22 15:30:00,154.85,154.93,154.79,154.83,281168.0,154.85,154.93,154.79,154.83,281168.0
2024-01-22 15:35:00,154.83,154.86,154.73,154.76,344185.0,154.83,154.86,154.73,154.76,344185.0
2024-01-22 15:40:00,154.77,154.79,154.6,154.66,304916.0,154.77,154.79,154.6,154.66,304916.0
2024-01-22 15:45:00,154.65,154.7,154.56,154.64,371955.0,154.65,154.7,154.56,154.64,371955.0
2024-01-22 15:50:00,154.64,154.71,154.52,154.63,595252.0,154.64,154.71,154.52,154.63,595252.0
2024-01-22 15:55:00,154.63,154.8,154.59,154.75,1037525.0,154.63,154.8,154.59,154.75,1037525.0
2024-01-23 09:30:00,154.85,154.98,154.08,154.17,1245785.0,154.85,154.98,154.08,154.17,1245785.0
2024-01-23 09:35:00,154.15,154.39,153.93,154.23,573831.0,154.15,154.39,153.93,154.23,573831.0
2024-01-23 09:40:00,154.22,154.45,154.14,154.29,561009.0,154.22,154.45,154.14,154.29,561009.0
2024-01-23 09:45:00,154.28,154.57,154.07,154.5,554780.0,154.28,154.57,154.07,154.5,554780.0
2024-01-23 09:50:00,154.51,155.04,154.49,154.95,631439.0,154.51,155.04,154.49,154.95,631439.0
2024-01-23 09:55:00,154.95,155.15,154.78,154.94,439842.0,154.95,155.15,154.78,154.94,439842.0
2024-01-23 10:00:00,154.96,155.1,154.77,154.88,317553.0,154.96,155.1,154.77,154.88,317553.0
2024-01-23 10:05:00,154.89,155.03,154.71,154.89,322195.0,154.89,155.03,154.71,154.89,322195.0
2024-01-23 10:10:00,154.89,155.25,154.85,155.17,389359.0,154.89,155.25,154.85,155.17,389359.0
2024-01-23 10:15:00,155.18,155.23,154.91,155.0,259782.0,155.18,155.23,154.91,155.0,259782.0
2024-01-23 10:20:00,155.01,155.01,154.54,154.72,361946.0,155.01,155.01,154.54,154.72,361946.0
2024-01-23 10:25:00,154.73,155.06,154.7,154.94,330110.0,154.73,155.06,154.7,154.94,330110.0
2024-01-23 10:30:00,154.94,154.97,154.73,154.88,170873.0,154.94,154.97,154.73,154.88,170873.0
2024-01-23 10:35:00,154.89,155.19,154.84,155.18,279158.0,154.89,155.19,154.84,155.18,279158.0
2024-01-23 10:40:00,155.19,155.23,155.03,155.07,189148.0,155.19,155.23,155.03,155.07,189148.0
2024-01-23 10:45:00,155.07,155.18,154.94,155.04,195171.0,155.07,155.18,154.94,155.04,195171.0
2024-01-23 10:50:00,155.04,155.11,154.82,154.89,229597.0,155.04,155.11,154.82,154.89,229597.0
2024-01-23 10:55:00,154.89,155.11,154.8,154.97,226052.0,154.89,155.11,154.8,154.97,226052.0
2024-01-23 11:00:00,154.97,155.27,154.93,155.18,300236.0,154.97,155.27,154.93,155.18,300236.0
2024-01-23 11:05:00,155.17,155.23,154.98,155.02,222456.0,155.17,155.23,154.98,155.02,222456.0
2024-01-23 11:10:00,155.0,155.19,154.91,154.94,245535.0,155.0,155.19,154.91,154.94,245535.0
2024-01-23 11:15:00,154.94,155.04,154.83,154.9,202328.0,154.94,155.04,154.83,154.9,202328.0
2024-01-23 11:20:00,154.91,155.01,154.86,154.89,223268.0,154.91,155.01,154.86,154.89,223268.0
2024-01-23 11:25:00,154.9,154.94,154.71,154.71,218387.0,154.9,154.94,154.71,154.71,218387.0
2024-01-23 11:30:00,154.7,154.7,154.54,154.55,365757.0,154.7,154.7,154.54,154.55,365757.0
2024-01-23 11:35:00,154.55,154.68,154.46,154.48,397950.0,154.55,154.68,154.46,154.48,397950.0
2024-01-23 11:40:00,154.49,154.6,154.42,154.6,227012.0,154.49,154.6,154.42,154.6,227012.0
2024-01-23 11:45:00,154.6,154.67,154.43,154.44,237932.0,154.6,154.67,154.43,154.44,237932.0
2024-01-23 11:50:00,154.44,154.6,154.43,154.58,209089.0,154.44,154.6,154.43,154.58,209089.0
2024-01-23 11:55:00,154.58,154.58,154.45,154.53,147324.0,154.58,154.58,154.45,154.53,147324.0
2024-01-23 12:00:00,154.53,154.56,154.43,154.5,142141.0,154.53,154.56,154.43,154.5,142141.0
2024-01-23 12:05:00,154.5,154.51,154.36,154.4,177246.0,154.5,154.51,154.36,154.4,177246.0
2024-01-23 12:10:00,154.39,154.42,154.32,154.35,130473.0,154.39,154.42,154.32,154.35,130473.0
2024-01-23 12:15:00,154.34,154.35,154.25,154.28,156182.0,154.34,154.35,154.25,154.28,156182.0
2024-01-23 12:20:00,154.28,154.33,154.14,154.17,171462.0,154.28,154.33,154.14,154.17,171462.0
2024-01-23 12:25:00,154.17,154.3,154.16,154.22,134487.0,154.17,154.3,154.16,154.22,134487.0
2024-01-23 12:30:00,154.21,154.31,154.21,154.22,152984.0,154.21,154.31,154.21,154.22,152984.0
2024-01-23 12:35:00,154.22,154.38,154.19,154.28,165142.0,154.22,154.38,154.19,154.28,165142.0
2024-01-23 12:40:00,154.28,154.4,154.21,154.39,142173.0,154.28,154.4,154.21,154.39,142173.0
2024-01-23 12:45:00,154.38,154.64,154.38,154.62,249992.0,154.38,154.64,154.38,154.62,249992.0
2024-01-23 12:50:00,154.62,154.93,154.62,154.92,344192.0,154.62,154.93,154.62,154.92,344192.0
2024-01-23 12:55:00,154.92,155.17,154.91,155.15,407593.0,154.92,155.17,154.91,155.15,407593.0
2024-01-23 13:00:00,155.15,155.23,154.96,155.13,381216.0,155.15,155.23,154.96,155.13,381216.0
2024-01-23 13:05:00,155.12,155.14,155.06,155.09,156988.0,155.12,155.14,155.06,155.09,156988.0
2024-01-23 13:10:00,155.1,155.56,155.1,155.51,497934.0,155.1,155.56,155.1,155.51,497934.0
2024-01-23 13:15:00,155.5,155.6,155.42,155.59,357553.0,155.5,155.6,155.42,155.59,357553.0
2024-01-23 13:20:00,155.59,155.73,155.54,155.69,292575.0,155.59,155.73,155.54,155.69,292575.0
2024-01-23 13:25:00,155.69,155.7,155.48,155.54,345276.0,155.69,155.7,155.48,155.54,345276.0
2024-01-23 13:30:00,155.55,155.58,155.38,155.47,212206.0,155.55,155.58,155.38,155.47,212206.0
2024-01-23 13:35:00,155.47,155.51,155.22,155.25,201562.0,155.47,155.51,155.22,155.25,201562.0
2024-01-23 13:40:00,155.24,155.43,155.21,155.26,389679.0,155.24,155.43,155.21,155.26,389679.0
2024-01-23 13:45:00,155.25,155.37,155.18,155.36,204754.0,155.25,155.37,155.18,155.36,204754.0
2024-01-23 13:50:00,155.36,155.41,155.29,155.31,161391.0,155.36,155.41,155.29,155.31,161391.0
2024-01-23 13:55:00,155.31,155.35,155.25,155.34,146999.0,155.31,155.35,155.25,155.34,146999.0
2024-01-23 14:00:00,155.34,155.39,155.29,155.32,191965.0,155.34,155.39,155.29,155.32,191965.0
2024-01-23 14:05:00,155.32,155.35,155.25,155.3,211336.0,155.32,155.35,155.25,155.3,211336.0
2024-01-23 14:10:00,155.29,155.33,155.22,155.26,266395.0,155.29,155.33,155.22,155.26,266395.0
2024-01-23 14:15:00,155.25,155.29,155.09,155.18,220054.0,155.25,155.29,155.09,155.18,220054.0
2024-01-23 14:20:00,155.17,155.35,155.17,155.31,177748.0,155.17,155.35,155.17,155.31,177748.0
2024-01-23 14:25:00,155.31,155.59,155.26,155.57,397134.0,155.31,155.59,155.26,155.57,397134.0
2024-01-23 14:30:00,155.57,155.59,155.49,155.5,265007.0,155.57,155.59,155.49,155.5,265007.0
2024-01-23 14:35:00,155.51,155.57,155.49,155.52,147273.0,155.51,155.57,155.49,155.52,147273.0
2024-01-23 14:40:00,155.53,155.69,155.49,155.65,265167.0,155.53,155.69,155.49,155.65,265167.0
2024-01-23 14:45:00,155.66,155.7,155.48,155.5,286084.0,155.66,155.7,155.48,155.5,286084.0
2024-01-23 14:50:00,155.5,155.56,155.44,155.5,199766.0,155.5,155.56,155.44,155.5,199766.0
2024-01-23 14:55:00,155.5,155.64,155.49,155.58,145315.0,155.5,155.64,155.49,155.58,145315.0
2024-01-23 15:00:00,155.59,155.67,155.53,155.64,214693.0,155.59,155.67,155.53,155.64,214693.0
2024-01-23 15:05:00,155.64,155.68,155.62,155.64,163806.0,155.64,155.68,155.62,155.64,163806.0
2024-01-23 15:10:00,155.64,155.78,155.63,155.72,428004.0,155.64,155.78,155.63,155.72,428004.0
2024-01-23 15:15:00,155.72,155.74,155.63,155.7,221605.0,155.72,155.74,155.63,155.7,221605.0
2024-01-23 15:20:00,155.7,155.74,155.66,155.69,223246.0,155.7,155.74,155.66,155.69,223246.0
2024-01-23 15:25:00,155.68,155.73,155.61,155.66,199051.0,155.68,155.73,155.61,155.66,199051.0
2024-01-23 15:30:00,155.65,155.9,155.64,155.86,476932.0,155.65,155.9,155.64,155.86,476932.0
2024-01-23 15:35:00,155.86,155.94,155.82,155.88,314460.0,155.86,155.94,155.82,155.88,314460.0
2024-01-23 15:40:00,155.88,156.1,155.83,156.05,539703.0,155.88,156.1,155.83,156.05,539703.0
2024-01-23 15:45:00,156.05,156.15,155.89,155.99,386509.0,156.05,156.15,155.89,155.99,386509.0
2024-01-23 15:50:00,156.0,156.21,155.99,156.21,578548.0,156.0,156.21,155.99,156.21,578548.0
2024-01-23 15:55:00,156.2,156.2,155.98,156.03,1235247.0,156.2,156.2,155.98,156.03,1235247.0
2024-01-24 09:30:00,157.79,158.44,157.5,157.65,2379032.0,157.79,158.44,157.5,157.65,2379032.0
2024-01-24 09:35:00,157.66,157.95,157.29,157.81,1208133.0,157.66,157.95,157.29,157.81,1208133.0
2024-01-24 09:40:00,157.81,158.1,157.63,157.67,853499.0,157.81,158.1,157.63,157.67,853499.0
2024-01-24 09:45:00,157.64,157.69,157.04,157.08,616825.0,157.64,157.69,157.04,157.08,616825.0
2024-01-24 09:50:00,157.08,157.2,156.77,156.98,903114.0,157.08,157.2,156.77,156.98,903114.0
2024-01-24 09:55:00,156.96,157.0,156.53,156.57,476296.0,156.96,157.0,156.53,156.57,476296.0
2024-01-24 10:00:00,156.58,157.04,156.48,157.01,589938.0,156.58,157.04,156.48,157.01,589938.0
2024-01-24 10:05:00,157.01,157.38,156.85,157.37,582176.0,157.01,157.38,156.85,157.37,582176.0
2024-01-24 10:10:00,157.37,157.56,157.1,157.12,592816.0,157.37,157.56,157.1,157.12,592816.0
2024-01-24 10:15:00,157.13,157.56,157.12,157.4,411568.0,157.13,157.56,157.12,157.4,411568.0
2024-01-24 10:20:00,157.39,157.44,157.26,157.34,357590.0,157.39,157.44,157.26,157.34,357590.0
2024-01-24 10:25:00,157.34,157.43,157.15,157.31,406280.0,157.34,157.43,157.15,157.31,406280.0
2024-01-24 10:30:00,157.32,157.51,157.26,157.37,377404.0,157.32,157.51,157.26,157.37,377404.0
2024-01-24 10:35:00,157.36,157.41,157.24,157.39,281068.0,157.36,157.41,157.24,157.39,281068.0
2024-01-24 10:40:00,157.41,157.9,157.4,157.9,571039.0,157.41,157.9,157.4,157.9,571039.0
2024-01-24 10:45:00,157.9,157.94,157.54,157.69,435215.0,157.9,157.94,157.54,157.69,435215.0
2024-01-24 10:50:00,157.69,157.71,157.47,157.58,317046.0,157.69,157.71,157.47,157.58,317046.0
2024-01-24 10:55:00,157.58,157.78,157.48,157.76,310571.0,157.58,157.78,157.48,157.76,310571.0
2024-01-24 11:00:00,157.76,157.99,157.75,157.98,390088.0,157.76,157.99,157.75,157.98,390088.0
2024-01-24 11:05:00,157.97,158.1,157.62,157.8,544920.0,157.97,158.1,157.62,157.8,544920.0
2024-01-24 11:10:00,157.82,157.9,157.44,157.47,375168.0,157.82,157.9,157.44,157.47,375168.0
2024-01-24 11:15:00,157.47,157.55,157.34,157.45,355485.0,157.47,157.55,157.34,157.45,355485.0
2024-01-24 11:20:00,157.45,157.64,157.39,157.51,297426.0,157.45,157.64,157.39,157.51,297426.0
2024-01-24 11:25:00,157.51,157.55,157.4,157.49,255197.0,157.51,157.55,157.4,157.49,255197.0
2024-01-24 11:30:00,157.49,157.51,157.32,157.36,263104.0,157.49,157.51,157.32,157.36,263104.0
2024-01-24 11:35:00,157.36,157.41,157.22,157.26,234165.0,157.36,157.41,157.22,157.26,234165.0
2024-01-24 11:40:00,157.27,157.32,157.18,157.19,275885.0,157.27,157.32,157.18,157.19,275885.0
2024-01-24 11:45:00,157.19,157.45,157.16,157.44,226507.0,157.19,157.45,157.16,157.44,226507.0
2024-01-24 11:50:00,157.44,157.53,157.36,157.52,243460.0,157.44,157.53,157.36,157.52,243460.0
2024-01-24 11:55:00,157.51,157.75,157.49,157.65,348759.0,157.51,157.75,157.49,157.65,348759.0
2024-01-24 12:00:00,157.65,157.98,157.6,157.96,804596.0,157.65,157.98,157.6,157.96,804596.0
2024-01-24 12:05:00,157.95,158.34,157.94,158.33,715253.0,157.95,158.34,157.94,158.33,715253.0
2024-01-24 12:10:00,158.33,158.38,158.07,158.11,452980.0,158.33,158.38,158.07,158.11,452980.0
2024-01-24 12:15:00,158.1,158.25,158.05,158.05,275747.0,158.1,158.25,158.05,158.05,275747.0
2024-01-24 12:20:00,158.06,158.29,157.92,158.28,343659.0,158.06,158.29,157.92,158.28,343659.0
2024-01-24 12:25:00,158.29,158.41,158.25,158.38,305951.0,158.29,158.41,158.25,158.38,305951.0
2024-01-24 12:30:00,158.38,158.51,158.38,158.45,423887.0,158.38,158.51,158.38,158.45,423887.0
2024-01-24 12:35:00,158.45,158.47,158.15,158.19,320549.0,158.45,158.47,158.15,158.19,320549.0
2024-01-24 12:40:00,158.19,158.23,158.09,158.18,230316.0,158.19,158.23,158.09,158.18,230316.0
2024-01-24 12:45:00,158.18,158.3,158.14,158.21,220834.0,158.18,158.3,158.14,158.21,220834.0
2024-01-24 12:50:00,158.22,158.23,158.1,158.2,280986.0,158.22,158.23,158.1,158.2,280986.0
2024-01-24 12:55:00,158.21,158.33,158.11,158.32,236238.0,158.21,158.33,158.11,158.32,236238.0
2024-01-24 13:00:00,158.33,158.35,157.83,157.88,470331.0,158.33,158.35,157.83,157.88,470331.0
2024-01-24 13:05:00,157.88,157.93,157.67,157.74,302504.0,157.88,157.93,157.67,157.74,302504.0
2024-01-24 13:10:00,157.74,157.8,157.51,157.54,241226.0,157.74,157.8,157.51,157.54,241226.0
2024-01-24 13:15:00,157.53,157.54,157.34,157.54,337036.0,157.53,157.54,157.34,157.54,337036.0
2024-01-24 13:20:00,157.53,157.82,157.52,157.77,313267.0,157.53,157.82,157.52,157.77,313267.0
2024-01-24 13:25:00,157.78,158.01,157.73,157.9,299362.0,157.78,158.01,157.73,157.9,299362.0
2024-01-24 13:30:00,157.91,157.92,157.65,157.77,214160.0,157.91,157.92,157.65,157.77,214160.0
2024-01-24 13:35:00,157.75,157.78,157.44,157.44,206392.0,157.75,157.78,157.44,157.44,206392.0
2024-01-24 13:40:00,157.44,157.58,157.34,157.51,226739.0,157.44,157.58,157.34,157.51,226739.0
2024-01-24 13:45:00,157.52,157.65,157.51,157.59,177734.0,157.52,157.65,157.51,157.59,177734.0
2024-01-24 13:50:00,157.6,157.64,157.52,157.56,175671.0,157.6,157.64,157.52,157.56,175671.0
2024-01-24 13:55:00,157.56,157.58,157.48,157.49,133135.0,157.56,157.58,157.48,157.49,133135.0
2024-01-24 14:00:00,157.48,157.52,157.38,157.47,125332.0,157.48,157.52,157.38,157.47,125332.0
2024-01-24 14:05:00,157.47,157.7,157.47,157.54,283339.0,157.47,157.7,157.47,157.54,283339.0
2024-01-24 14:10:00,157.55,157.63,157.39,157.48,207171.0,157.55,157.63,157.39,157.48,207171.0
2024-01-24 14:15:00,157.48,157.55,157.42,157.5,204474.0,157.48,157.55,157.42,157.5,204474.0
2024-01-24 14:20:00,157.5,157.51,156.85,156.89,618425.0,157.5,157.51,156.85,156.89,618425.0
2024-01-24 14:25:00,156.89,157.05,156.66,156.97,472902.0,156.89,157.05,156.66,156.97,472902.0
2024-01-24 14:30:00,156.98,157.12,156.95,157.02,199895.0,156.98,157.12,156.95,157.02,199895.0
2024-01-24 14:35:00,157.01,157.22,156.92,157.21,194020.0,157.01,157.22,156.92,157.21,194020.0
2024-01-24 14:40:00,157.2,157.32,157.12,157.23,203337.0,157.2,157.32,157.12,157.23,203337.0
2024-01-24 14:45:00,157.24,157.37,157.23,157.29,187384.0,157.24,157.37,157.23,157.29,187384.0
2024-01-24 14:50:00,157.28,157.38,157.21,157.26,131812.0,157.28,157.38,157.21,157.26,131812.0
2024-01-24 14:55:00,157.25,157.25,157.0,157.1,266922.0,157.25,157.25,157.0,157.1,266922.0
2024-01-24 15:00:00,157.09,157.32,157.08,157.31,210851.0,157.09,157.32,157.08,157.31,210851.0
2024-01-24 15:05:00,157.31,157.39,157.15,157.16,185362.0,157.31,157.39,157.15,157.16,185362.0
2024-01-24 15:10:00,157.16,157.22,156.95,156.96,306541.0,157.16,157.22,156.95,156.96,306541.0
2024-01-24 15:15:00,156.97,157.08,156.94,156.96,252170.0,156.97,157.08,156.94,156.96,252170.0
2024-01-24 15:20:00,156.97,157.18,156.94,157.16,204623.0,156.97,157.18,156.94,157.16,204623.0
2024-01-24 15:25:00,157.15,157.15,156.93,157.02,202189.0,157.15,157.15,156.93,157.02,202189.0
2024-01-24 15:30:00,157.01,157.18,156.97,157.07,169875.0,157.01,157.18,156.97,157.07,169875.0
2024-01-24 15:35:00,157.07,157.17,156.98,157.09,225679.0,157.07,157.17,156.98,157.09,225679.0
2024-01-24 15:40:00,157.09,157.22,157.05,157.17,322792.0,157.09,157.22,157.05,157.17,322792.0
2024-01-24 15:45:00,157.17,157.22,156.81,156.83,428315.0,157.17,157.22,156.81,156.83,428315.0
2024-01-24 15:50:00,156.83,157.09,156.7,156.84,688051.0,156.83,157.09,156.7,156.84,688051.0
2024-01-24 15:55:00,156.85,157.1,156.73,156.86,1477533.0,156.85,157.1,156.73,156.86,1477533.0
2024-01-25 09:30:00,157.0,157.07,154.55,155.21,2550043.0,157.0,157.07,154.55,155.21,2550043.0
2024-01-25 09:35:00,155.2,156.34,155.09,156.03,1290379.0,155.2,156.34,155.09,156.03,1290379.0
2024-01-25 09:40:00,156.03,156.73,155.9,156.26,927882.0,156.03,156.73,155.9,156.26,927882.0
2024-01-25 09:45:00,156.28,156.69,156.03,156.61,607469.0,156.28,156.69,156.03,156.61,607469.0
2024-01-25 09:50:00,156.59,156.6,156.31,156.37,421707.0,156.59,156.6,156.31,156.37,421707.0
2024-01-25 09:55:00,156.37,156.49,156.02,156.06,428179.0,156.37,156.49,156.02,156.06,428179.0
2024-01-25 10:00:00,156.07,156.13,155.81,155.94,488978.0,156.07,156.13,155.81,155.94,488978.0
2024-01-25 10:05:00,155.93,156.41,155.8,156.41,542551.0,155.93,156.41,155.8,156.41,542551.0
2024-01-25 10:10:00,156.41,156.48,156.18,156.41,432270.0,156.41,156.48,156.18,156.41,432270.0
2024-01-25 10:15:00,156.42,156.7,156.39,156.7,505748.0,156.42,156.7,156.39,156.7,505748.0
2024-01-25 10:20:00,156.7,157.26,156.69,157.1,732633.0,156.7,157.26,156.69,157.1,732633.0
2024-01-25 10:25:00,157.11,157.44,157.07,157.38,493068.0,157.11,157.44,157.07,157.38,493068.0
2024-01-25 10:30:00,157.39,157.44,157.1,157.28,409945.0,157.39,157.44,157.1,157.28,409945.0
2024-01-25 10:35:00,157.29,157.29,156.89,157.02,417667.0,157.29,157.29,156.89,157.02,417667.0
2024-01-25 10:40:00,157.03,157.48,156.96,157.4,335728.0,157.03,157.48,156.96,157.4,335728.0
2024-01-25 10:45:00,157.37,157.69,157.25,157.44,423957.0,157.37,157.69,157.25,157.44,423957.0
2024-01-25 10:50:00,157.44,157.6,157.32,157.39,293416.0,157.44,157.6,157.32,157.39,293416.0
2024-01-25 10:55:00,157.38,157.82,157.35,157.75,323789.0,157.38,157.82,157.35,157.75,323789.0
2024-01-25 11:00:00,157.76,157.78,157.48,157.52,364228.0,157.76,157.78,157.48,157.52,364228.0
2024-01-25 11:05:00,157.52,157.6,157.38,157.58,301524.0,157.52,157.6,157.38,157.58,301524.0
2024-01-25 11:10:00,157.58,158.01,157.58,157.94,525963.0,157.58,158.01,157.58,157.94,525963.0
2024-01-25 11:15:00,157.96,158.11,157.84,158.09,342237.0,157.96,158.11,157.84,158.09,342237.0
2024-01-25 11:20:00,158.1,158.17,157.95,158.12,272231.0,158.1,158.17,157.95,158.12,272231.0
2024-01-25 11:25:00,158.13,158.29,158.09,158.17,277266.0,158.13,158.29,158.09,158.17,277266.0
2024-01-25 11:30:00,158.16,158.4,158.14,158.32,423919.0,158.16,158.4,158.14,158.32,423919.0
2024-01-25 11:35:00,158.32,158.4,158.22,158.27,288416.0,158.32,158.4,158.22,158.27,288416.0
2024-01-25 11:40:00,158.28,158.33,158.1,158.29,264167.0,158.28,158.33,158.1,158.29,264167.0
2024-01-25 11:45:00,158.29,158.44,158.25,158.42,305900.0,158.29,158.44,158.25,158.42,305900.0
2024-01-25 11:50:00,158.42,158.51,158.28,158.32,358898.0,158.42,158.51,158.28,158.32,358898.0
2024-01-25 11:55:00,158.34,158.35,158.11,158.21,308257.0,158.34,158.35,158.11,158.21,308257.0
2024-01-25 12:00:00,158.22,158.34,158.14,158.31,328696.0,158.22,158.34,158.14,158.31,328696.0
2024-01-25 12:05:00,158.3,158.32,157.89,158.11,402383.0,158.3,158.32,157.89,158.11,402383.0
2024-01-25 12:10:00,158.1,158.22,157.97,158.02,246260.0,158.1,158.22,157.97,158.02,246260.0
2024-01-25 12:15:00,158.02,158.22,157.81,157.82,316719.0,158.02,158.22,157.81,157.82,316719.0
2024-01-25 12:20:00,157.82,158.04,157.75,157.84,251433.0,157.82,158.04,157.75,157.84,251433.0
2024-01-25 12:25:00,157.84,158.03,157.72,157.93,203721.0,157.84,158.03,157.72,157.93,203721.0
2024-01-25 12:30:00,157.94,158.02,157.67,157.72,261030.0,157.94,158.02,157.67,157.72,261030.0
2024-01-25 12:35:00,157.72,157.86,157.68,157.86,183702.0,157.72,157.86,157.68,157.86,183702.0
2024-01-25 12:40:00,157.86,157.91,157.59,157.76,230161.0,157.86,157.91,157.59,157.76,230161.0
2024-01-25 12:45:00,157.77,157.86,157.56,157.61,230283.0,157.77,157.86,157.56,157.61,230283.0
2024-01-25 12:50:00,157.61,157.66,157.48,157.62,285239.0,157.61,157.66,157.48,157.62,285239.0
2024-01-25 12:55:00,157.63,157.74,157.54,157.64,189849.0,157.63,157.74,157.54,157.64,189849.0
2024-01-25 13:00:00,157.64,157.88,157.55,157.78,334579.0,157.64,157.88,157.55,157.78,334579.0
2024-01-25 13:05:00,157.79,158.01,157.76,157.84,407806.0,157.79,158.01,157.76,157.84,407806.0
2024-01-25 13:10:00,157.84,157.98,157.77,157.81,174971.0,157.84,157.98,157.77,157.81,174971.0
2024-01-25 13:15:00,157.81,157.81,157.45,157.5,293677.0,157.81,157.81,157.45,157.5,293677.0
2024-01-25 13:20:00,157.48,157.66,157.45,157.46,280361.0,157.48,157.66,157.45,157.46,280361.0
2024-01-25 13:25:00,157.46,157.53,157.33,157.43,257220.0,157.46,157.53,157.33,157.43,257220.0
2024-01-25 13:30:00,157.43,157.49,157.15,157.16,322146.0,157.43,157.49,157.15,157.16,322146.0
2024-01-25 13:35:00,157.17,157.4,157.15,157.33,311048.0,157.17,157.4,157.15,157.33,311048.0
2024-01-25 13:40:00,157.33,157.53,157.32,157.47,231594.0,157.33,157.53,157.32,157.47,231594.0
2024-01-25 13:45:00,157.47,157.52,157.33,157.46,195829.0,157.47,157.52,157.33,157.46,195829.0
2024-01-25 13:50:00,157.45,157.49,157.2,157.21,206192.0,157.45,157.49,157.2,157.21,206192.0
2024-01-25 13:55:00,157.21,157.23,156.87,156.9,382347.0,157.21,157.23,156.87,156.9,382347.0
2024-01-25 14:00:00,156.9,156.91,156.69,156.86,271842.0,156.9,156.91,156.69,156.86,271842.0
2024-01-25 14:05:00,156.83,156.83,156.44,156.49,357577.0,156.83,156.83,156.44,156.49,357577.0
2024-01-25 14:10:00,156.49,156.59,156.38,156.51,396647.0,156.49,156.59,156.38,156.51,396647.0
2024-01-25 14:15:00,156.51,156.54,156.21,156.35,395660.0,156.51,156.54,156.21,156.35,395660.0
2024-01-25 14:20:00,156.36,156.49,156.2,156.26,320703.0,156.36,156.49,156.2,156.26,320703.0
2024-01-25 14:25:00,156.26,156.51,156.24,156.43,232607.0,156.26,156.51,156.24,156.43,232607.0
2024-01-25 14:30:00,156.44,156.69,156.43,156.69,267201.0,156.44,156.69,156.43,156.69,267201.0
2024-01-25 14:35:00,156.68,156.71,156.42,156.56,217815.0,156.68,156.71,156.42,156.56,217815.0
2024-01-25 14:40:00,156.57,156.69,156.54,156.68,150001.0,156.57,156.69,156.54,156.68,150001.0
2024-01-25 14:45:00,156.68,156.78,156.58,156.7,206676.0,156.68,156.78,156.58,156.7,206676.0
2024-01-25 14:50:00,156.69,156.88,156.62,156.87,195772.0,156.69,156.88,156.62,156.87,195772.0
2024-01-25 14:55:00,156.87,157.18,156.85,157.16,264273.0,156.87,157.18,156.85,157.16,264273.0
2024-01-25 15:00:00,157.15,157.28,157.07,157.26,209874.0,157.15,157.28,157.07,157.26,209874.0
2024-01-25 15:05:00,157.25,157.39,157.17,157.35,205609.0,157.25,157.39,157.17,157.35,205609.0
2024-01-25 15:10:00,157.35,157.36,157.17,157.29,262908.0,157.35,157.36,157.17,157.29,262908.0
2024-01-25 15:15:00,157.29,157.35,157.16,157.3,199105.0,157.29,157.35,157.16,157.3,199105.0
2024-01-25 15:20:00,157.29,157.35,157.17,157.17,210483.0,157.29,157.35,157.17,157.17,210483.0
2024-01-25 15:25:00,157.17,157.31,157.16,157.2,263457.0,157.17,157.31,157.16,157.2,263457.0
2024-01-25 15:30:00,157.21,157.48,157.16,157.34,444420.0,157.21,157.48,157.16,157.34,444420.0
2024-01-25 15:35:00,157.33,157.36,157.14,157.19,256602.0,157.33,157.36,157.14,157.19,256602.0
2024-01-25 15:40:00,157.2,157.24,157.09,157.2,468409.0,157.2,157.24,157.09,157.2,468409.0
2024-01-25 15:45:00,157.2,157.34,157.15,157.31,397256.0,157.2,157.34,157.15,157.31,397256.0
2024-01-25 15:50:00,157.33,157.46,157.24,157.36,614261.0,157.33,157.46,157.24,157.36,614261.0
2024-01-25 15:55:00,157.37,157.8,157.37,157.78,1832037.0,157.37,157.8,157.37,157.78,1832037.0
2024-01-26 09:30:00,158.43,159.61,158.4,159.24,2030974.0,158.43,159.61,158.4,159.24,2030974.0
2024-01-26 09:35:00,159.28,159.33,158.82,158.99,710350.0,159.28,159.33,158.82,158.99,710350.0
2024-01-26 09:40:00,158.99,159.15,158.63,159.09,716054.0,158.99,159.15,158.63,159.09,716054.0
2024-01-26 09:45:00,159.11,159.26,158.52,158.74,633092.0,159.11,159.26,158.52,158.74,633092.0
2024-01-26 09:50:00,158.76,158.92,158.36,158.54,493529.0,158.76,158.92,158.36,158.54,493529.0
2024-01-26 09:55:00,158.54,158.72,158.35,158.6,395132.0,158.54,158.72,158.35,158.6,395132.0
2024-01-26 10:00:00,158.58,158.63,158.44,158.52,288646.0,158.58,158.63,158.44,158.52,288646.0
2024-01-26 10:05:00,158.5,158.52,158.05,158.17,469944.0,158.5,158.52,158.05,158.17,469944.0
2024-01-26 10:10:00,158.18,158.27,158.03,158.25,394455.0,158.18,158.27,158.03,158.25,394455.0
2024-01-26 10:15:00,158.25,158.3,157.91,158.08,463349.0,158.25,158.3,157.91,158.08,463349.0
2024-01-26 10:20:00,158.08,158.39,157.95,158.34,457325.0,158.08,158.39,157.95,158.34,457325.0
2024-01-26 10:25:00,158.33,158.6,158.33,158.47,441700.0,158.33,158.6,158.33,158.47,441700.0
2024-01-26 10:30:00,158.46,158.68,158.44,158.53,384633.0,158.46,158.68,158.44,158.53,384633.0
2024-01-26 10:35:00,158.54,158.89,158.5,158.59,371291.0,158.54,158.89,158.5,158.59,371291.0
2024-01-26 10:40:00,158.59,158.95,158.59,158.9,316950.0,158.59,158.95,158.59,158.9,316950.0
2024-01-26 10:45:00,158.89,158.93,158.71,158.82,256376.0,158.89,158.93,158.71,158.82,256376.0
2024-01-26 10:50:00,158.83,159.03,158.82,159.03,372118.0,158.83,159.03,158.82,159.03,372118.0
2024-01-26 10:55:00,159.04,159.06,158.93,159.02,246295.0,159.04,159.06,158.93,159.02,246295.0
2024-01-26 11:00:00,159.02,159.04,158.85,158.89,256513.0,159.02,159.04,158.85,158.89,256513.0
2024-01-26 11:05:00,158.89,158.91,158.65,158.83,322464.0,158.89,158.91,158.65,158.83,322464.0
2024-01-26 11:10:00,158.85,158.91,158.74,158.87,164760.0,158.85,158.91,158.74,158.87,164760.0
2024-01-26 11:15:00,158.85,159.03,158.82,158.99,308316.0,158.85,159.03,158.82,158.99,308316.0
2024-01-26 11:20:00,158.98,159.15,158.98,159.09,264834.0,158.98,159.15,158.98,159.09,264834.0
2024-01-26 11:25:00,159.09,159.31,159.09,159.31,326105.0,159.09,159.31,159.09,159.31,326105.0
2024-01-26 11:30:00,159.3,159.45,159.24,159.43,320906.0,159.3,159.45,159.24,159.43,320906.0
2024-01-26 11:35:00,159.41,159.44,159.17,159.35,325107.0,159.41,159.44,159.17,159.35,325107.0
2024-01-26 11:40:00,159.36,159.6,159.28,159.59,435091.0,159.36,159.6,159.28,159.59,435091.0
2024-01-26 11:45:00,159.58,159.88,159.46,159.85,572913.0,159.58,159.88,159.46,159.85,572913.0
2024-01-26 11:50:00,159.84,160.0,159.82,159.98,870182.0,159.84,160.0,159.82,159.98,870182.0
2024-01-26 11:55:00,159.97,160.2,159.85,160.07,954850.0,159.97,160.2,159.85,160.07,954850.0
2024-01-26 12:00:00,160.06,160.4,159.89,160.34,716350.0,160.06,160.4,159.89,160.34,716350.0
2024-01-26 12:05:00,160.33,160.72,160.29,160.44,846025.0,160.33,160.72,160.29,160.44,846025.0
2024-01-26 12:10:00,160.44,160.47,160.21,160.35,559953.0,160.44,160.47,160.21,160.35,559953.0
2024-01-26 12:15:00,160.35,160.37,160.1,160.33,358699.0,160.35,160.37,160.1,160.33,358699.0
2024-01-26 12:20:00,160.33,160.34,160.03,160.06,286493.0,160.33,160.34,160.03,160.06,286493.0
2024-01-26 12:25:00,160.07,160.08,159.88,159.96,362300.0,160.07,160.08,159.88,159.96,362300.0
2024-01-26 12:30:00,159.96,159.97,159.65,159.81,387566.0,159.96,159.97,159.65,159.81,387566.0
2024-01-26 12:35:00,159.8,159.83,159.38,159.51,376285.0,159.8,159.83,159.38,159.51,376285.0
2024-01-26 12:40:00,159.51,159.68,159.48,159.57,271150.0,159.51,159.68,159.48,159.57,271150.0
2024-01-26 12:45:00,159.56,159.62,159.27,159.3,230472.0,159.56,159.62,159.27,159.3,230472.0
2024-01-26 12:50:00,159.31,159.45,159.13,159.42,372795.0,159.31,159.45,159.13,159.42,372795.0
2024-01-26 12:55:00,159.43,159.44,159.21,159.23,185117.0,159.43,159.44,159.21,159.23,185117.0
2024-01-26 13:00:00,159.22,159.48,159.15,159.32,243369.0,159.22,159.48,159.15,159.32,243369.0
2024-01-26 13:05:00,159.31,159.45,159.23,159.44,170787.0,159.31,159.45,159.23,159.44,170787.0
2024-01-26 13:10:00,159.44,159.46,159.24,159.28,203692.0,159.44,159.46,159.24,159.28,203692.0
2024-01-26 13:15:00,159.29,159.32,159.01,159.05,278993.0,159.29,159.32,159.01,159.05,278993.0
2024-01-26 13:20:00,159.03,159.4,159.01,159.37,257205.0,159.03,159.4,159.01,159.37,257205.0
2024-01-26 13:25:00,159.37,159.48,159.23,159.42,297659.0,159.37,159.48,159.23,159.42,297659.0
2024-01-26 13:30:00,159.42,159.47,159.32,159.46,191289.0,159.42,159.47,159.32,159.46,191289.0
2024-01-26 13:35:00,159.47,159.54,159.32,159.35,181150.0,159.47,159.54,159.32,159.35,181150.0
2024-01-26 13:40:00,159.34,159.36,159.06,159.25,252966.0,159.34,159.36,159.06,159.25,252966.0
2024-01-26 13:45:00,159.23,159.29,159.11,159.13,149429.0,159.23,159.29,159.11,159.13,149429.0
2024-01-26 13:50:00,159.13,159.22,159.1,159.16,142373.0,159.13,159.22,159.1,159.16,142373.0
2024-01-26 13:55:00,159.16,159.27,159.04,159.19,210219.0,159.16,159.27,159.04,159.19,210219.0
2024-01-26 14:00:00,159.18,159.52,159.16,159.49,281483.0,159.18,159.52,159.16,159.49,281483.0
2024-01-26 14:05:00,159.5,159.53,159.3,159.34,223997.0,159.5,159.53,159.3,159.34,223997.0
2024-01-26 14:10:00,159.33,159.39,159.16,159.17,319569.0,159.33,159.39,159.16,159.17,319569.0
2024-01-26 14:15:00,159.18,159.29,159.08,159.11,260282.0,159.18,159.29,159.08,159.11,260282.0
2024-01-26 14:20:00,159.11,159.12,158.81,158.84,433776.0,159.11,159.12,158.81,158.84,433776.0
2024-01-26 14:25:00,158.84,158.92,158.78,158.81,318451.0,158.84,158.92,158.78,158.81,318451.0
2024-01-26 14:30:00,158.81,158.87,158.7,158.81,253886.0,158.81,158.87,158.7,158.81,253886.0
2024-01-26 14:35:00,158.82,159.09,158.81,158.97,301356.0,158.82,159.09,158.81,158.97,301356.0
2024-01-26 14:40:00,158.96,159.16,158.93,159.16,205512.0,158.96,159.16,158.93,159.16,205512.0
2024-01-26 14:45:00,159.16,159.27,159.13,159.17,303507.0,159.16,159.27,159.13,159.17,303507.0
2024-01-26 14:50:00,159.17,159.34,159.16,159.19,303399.0,159.17,159.34,159.16,159.19,303399.0
2024-01-26 14:55:00,159.19,159.26,159.02,159.1,187364.0,159.19,159.26,159.02,159.1,187364.0
2024-01-26 15:00:00,159.09,159.16,159.05,159.09,169118.0,159.09,159.16,159.05,159.09,169118.0
2024-01-26 15:05:00,159.09,159.16,159.05,159.15,192666.0,159.09,159.16,159.05,159.15,192666.0
2024-01-26 15:10:00,159.14,159.32,159.12,159.32,236238.0,159.14,159.32,159.12,159.32,236238.0
2024-01-26 15:15:00,159.31,159.42,159.28,159.36,249419.0,159.31,159.42,159.28,159.36,249419.0
2024-01-26 15:20:00,159.36,159.37,159.23,159.34,274603.0,159.36,159.37,159.23,159.34,274603.0
2024-01-26 15:25:00,159.34,159.34,159.12,159.18,231783.0,159.34,159.34,159.12,159.18,231783.0
2024-01-26 15:30:00,159.17,159.22,159.03,159.1,276087.0,159.17,159.22,159.03,159.1,276087.0
2024-01-26 15:35:00,159.1,159.14,158.95,158.95,269464.0,159.1,159.14,158.95,158.95,269464.0
2024-01-26 15:40:00,158.96,159.13,158.9,159.1,245144.0,158.96,159.13,158.9,159.1,245144.0
2024-01-26 15:45:00,159.1,159.18,159.0,159.16,355103.0,159.1,159.18,159.0,159.16,355103.0
2024-01-26 15:50:00,159.16,159.4,159.09,159.36,909017.0,159.16,159.4,159.09,159.36,909017.0
2024-01-26 15:55:00,159.34,159.39,158.97,159.1,1443588.0,159.34,159.39,158.97,159.1,1443588.0
2024-01-29 09:30:00,159.33,159.56,159.01,159.16,1503007.0,159.33,159.56,159.01,159.16,1503007.0
2024-01-29 09:35:00,159.14,159.48,158.98,159.34,757649.0,159.14,159.48,158.98,159.34,757649.0
2024-01-29 09:40:00,159.34,159.6,159.25,159.3,586929.0,159.34,159.6,159.25,159.3,586929.0
2024-01-29 09:45:00,159.29,159.49,159.04,159.33,707970.0,159.29,159.49,159.04,159.33,707970.0
2024-01-29 09:50:00,159.32,159.56,159.27,159.44,528745.0,159.32,159.56,159.27,159.44,528745.0
2024-01-29 09:55:00,159.44,159.59,159.32,159.52,619639.0,159.44,159.59,159.32,159.52,619639.0
2024-01-29 10:00:00,159.52,159.53,159.27,159.37,502161.0,159.52,159.53,159.27,159.37,502161.0
2024-01-29 10:05:00,159.38,159.55,159.25,159.47,447676.0,159.38,159.55,159.25,159.47,447676.0
2024-01-29 10:10:00,159.46,159.75,159.46,159.69,430466.0,159.46,159.75,159.46,159.69,430466.0
2024-01-29 10:15:00,159.69,159.81,159.63,159.77,347725.0,159.69,159.81,159.63,159.77,347725.0
2024-01-29 10:20:00,159.78,159.83,159.39,159.49,436362.0,159.78,159.83,159.39,159.49,436362.0
2024-01-29 10:25:00,159.48,159.48,159.33,159.39,353666.0,159.48,159.48,159.33,159.39,353666.0
2024-01-29 10:30:00,159.38,159.61,159.17,159.35,361840.0,159.38,159.61,159.17,159.35,361840.0
2024-01-29 10:35:00,159.34,159.41,159.13,159.22,273720.0,159.34,159.41,159.13,159.22,273720.0
2024-01-29 10:40:00,159.23,159.46,159.18,159.23,290427.0,159.23,159.46,159.18,159.23,290427.0
2024-01-29 10:45:00,159.22,159.4,159.16,159.31,279466.0,159.22,159.4,159.16,159.31,279466.0
2024-01-29 10:50:00,159.31,159.5,159.28,159.47,212344.0,159.31,159.5,159.28,159.47,212344.0
2024-01-29 10:55:00,159.46,159.5,159.2,159.22,223622.0,159.46,159.5,159.2,159.22,223622.0
2024-01-29 11:00:00,159.22,159.33,159.14,159.3,341946.0,159.22,159.33,159.14,159.3,341946.0
2024-01-29 11:05:00,159.3,159.33,159.2,159.27,206724.0,159.3,159.33,159.2,159.27,206724.0
2024-01-29 11:10:00,159.29,159.35,159.11,159.16,276302.0,159.29,159.35,159.11,159.16,276302.0
2024-01-29 11:15:00,159.15,159.24,159.08,159.17,217536.0,159.15,159.24,159.08,159.17,217536.0
2024-01-29 11:20:00,159.17,159.25,158.95,159.02,373306.0,159.17,159.25,158.95,159.02,373306.0
2024-01-29 11:25:00,159.02,159.19,158.9,159.09,302787.0,159.02,159.19,158.9,159.09,302787.0
2024-01-29 11:30:00,159.11,159.27,159.09,159.25,228121.0,159.11,159.27,159.09,159.25,228121.0
2024-01-29 11:35:00,159.25,159.46,159.25,159.46,238851.0,159.25,159.46,159.25,159.46,238851.0
2024-01-29 11:40:00,159.46,159.76,159.45,159.73,340080.0,159.46,159.76,159.45,159.73,340080.0
2024-01-29 11:45:00,159.74,159.86,159.7,159.79,394428.0,159.74,159.86,159.7,159.79,394428.0
2024-01-29 11:50:00,159.8,159.95,159.76,159.92,632425.0,159.8,159.95,159.76,159.92,632425.0
2024-01-29 11:55:00,159.91,160.12,159.9,160.07,551365.0,159.91,160.12,159.9,160.07,551365.0
2024-01-29 12:00:00,160.07,160.17,159.83,159.84,408433.0,160.07,160.17,159.83,159.84,408433.0
2024-01-29 12:05:00,159.85,159.88,159.77,159.87,271466.0,159.85,159.88,159.77,159.87,271466.0
2024-01-29 12:10:00,159.87,160.1,159.85,160.03,264218.0,159.87,160.1,159.85,160.03,264218.0
2024-01-29 12:15:00,160.03,160.16,159.96,160.09,260032.0,160.03,160.16,159.96,160.09,260032.0
2024-01-29 12:20:00,160.09,160.37,160.04,160.32,381550.0,160.09,160.37,160.04,160.32,381550.0
2024-01-29 12:25:00,160.33,160.41,160.26,160.32,305459.0,160.33,160.41,160.26,160.32,305459.0
2024-01-29 12:30:00,160.32,160.45,160.27,160.42,314750.0,160.32,160.45,160.27,160.42,314750.0
2024-01-29 12:35:00,160.42,160.64,160.36,160.63,353532.0,160.42,160.64,160.36,160.63,353532.0
2024-01-29 12:40:00,160.64,160.65,160.4,160.46,291689.0,160.64,160.65,160.4,160.46,291689.0
2024-01-29 12:45:00,160.44,160.6,160.36,160.58,345698.0,160.44,160.6,160.36,160.58,345698.0
2024-01-29 12:50:00,160.59,160.67,160.56,160.66,271251.0,160.59,160.67,160.56,160.66,271251.0
2024-01-29 12:55:00,160.65,160.86,160.64,160.67,395053.0,160.65,160.86,160.64,160.67,395053.0
2024-01-29 13:00:00,160.7,160.78,160.57,160.72,284840.0,160.7,160.78,160.57,160.72,284840.0
2024-01-29 13:05:00,160.73,160.84,160.67,160.73,280341.0,160.73,160.84,160.67,160.73,280341.0
2024-01-29 13:10:00,160.72,160.78,160.67,160.78,241059.0,160.72,160.78,160.67,160.78,241059.0
2024-01-29 13:15:00,160.78,160.99,160.74,160.91,328456.0,160.78,160.99,160.74,160.91,328456.0
2024-01-29 13:20:00,160.91,160.91,160.51,160.61,466789.0,160.91,160.91,160.51,160.61,466789.0
2024-01-29 13:25:00,160.61,160.68,160.55,160.58,297852.0,160.61,160.68,160.55,160.58,297852.0
2024-01-29 13:30:00,160.57,160.63,160.52,160.61,246903.0,160.57,160.63,160.52,160.61,246903.0
2024-01-29 13:35:00,160.61,160.64,160.51,160.56,218635.0,160.61,160.64,160.51,160.56,218635.0
2024-01-29 13:40:00,160.56,160.61,160.38,160.4,295385.0,160.56,160.61,160.38,160.4,295385.0
2024-01-29 13:45:00,160.4,160.41,160.22,160.24,246179.0,160.4,160.41,160.22,160.24,246179.0
2024-01-29 13:50:00,160.24,160.25,160.02,160.06,252869.0,160.24,160.25,160.02,160.06,252869.0
2024-01-29 13:55:00,160.06,160.11,160.04,160.07,208239.0,160.06,160.11,160.04,160.07,208239.0
2024-01-29 14:00:00,160.07,160.08,159.92,159.98,355366.0,160.07,160.08,159.92,159.98,355366.0
2024-01-29 14:05:00,159.97,160.25,159.96,160.25,351542.0,159.97,160.25,159.96,160.25,351542.0
2024-01-29 14:10:00,160.25,160.38,160.22,160.34,319459.0,160.25,160.38,160.22,160.34,319459.0
2024-01-29 14:15:00,160.33,160.47,160.28,160.28,248866.0,160.33,160.47,160.28,160.28,248866.0
2024-01-29 14:20:00,160.28,160.31,160.21,160.22,244722.0,160.28,160.31,160.21,160.22,244722.0
2024-01-29 14:25:00,160.22,160.25,160.11,160.12,204844.0,160.22,160.25,160.11,160.12,204844.0
2024-01-29 14:30:00,160.12,160.15,160.05,160.14,231692.0,160.12,160.15,160.05,160.14,231692.0
2024-01-29 14:35:00,160.14,160.27,160.12,160.26,300070.0,160.14,160.27,160.12,160.26,300070.0
2024-01-29 14:40:00,160.25,160.33,160.14,160.21,283352.0,160.25,160.33,160.14,160.21,283352.0
2024-01-29 14:45:00,160.22,160.35,160.19,160.26,206121.0,160.22,160.35,160.19,160.26,206121.0
2024-01-29 14:50:00,160.27,160.31,160.2,160.24,161020.0,160.27,160.31,160.2,160.24,161020.0
2024-01-29 14:55:00,160.24,160.44,160.24,160.42,217139.0,160.24,160.44,160.24,160.42,217139.0
2024-01-29 15:00:00,160.42,160.93,160.42,160.67,489076.0,160.42,160.93,160.42,160.67,489076.0
2024-01-29 15:05:00,160.68,160.94,160.51,160.74,416697.0,160.68,160.94,160.51,160.74,416697.0
2024-01-29 15:10:00,160.74,160.87,160.67,160.69,301507.0,160.74,160.87,160.67,160.69,301507.0
2024-01-29 15:15:00,160.69,160.92,160.68,160.91,249409.0,160.69,160.92,160.68,160.91,249409.0
2024-01-29 15:20:00,160.92,161.03,160.9,160.97,398430.0,160.92,161.03,160.9,160.97,398430.0
2024-01-29 15:25:00,160.97,161.09,160.8,160.99,404185.0,160.97,161.09,160.8,160.99,404185.0
2024-01-29 15:30:00,160.98,161.12,160.98,161.1,479095.0,160.98,161.12,160.98,161.1,479095.0
2024-01-29 15:35:00,161.11,161.11,160.85,160.89,286499.0,161.11,161.11,160.85,160.89,286499.0
2024-01-29 15:40:00,160.89,160.98,160.79,160.9,293564.0,160.89,160.98,160.79,160.9,293564.0
2024-01-29 15:45:00,160.89,160.94,160.74,160.85,359407.0,160.89,160.94,160.74,160.85,359407.0
2024-01-29 15:50:00,160.84,161.12,160.76,161.04,534358.0,160.84,161.12,160.76,161.04,534358.0
2024-01-29 15:55:00,161.05,161.29,160.96,161.28,1266688.0,161.05,161.29,160.96,161.28,1266688.0
2024-01-30 09:30:00,160.7,160.89,160.41,160.47,1470432.0,160.7,160.89,160.41,160.47,1470432.0
2024-01-30 09:35:00,160.47,160.64,160.05,160.43,738885.0,160.47,160.64,160.05,160.43,738885.0
2024-01-30 09:40:00,160.43,160.93,160.34,160.86,744167.0,160.43,160.93,160.34,160.86,744167.0
2024-01-30 09:45:00,160.87,161.73,160.81,161.49,1360929.0,160.87,161.73,160.81,161.49,1360929.0
2024-01-30 09:50:00,161.49,161.56,160.35,160.87,944620.0,161.49,161.56,160.35,160.87,944620.0
2024-01-30 09:55:00,160.87,160.97,160.69,160.85,343447.0,160.87,160.97,160.69,160.85,343447.0
2024-01-30 10:00:00,160.83,160.91,160.38,160.61,467472.0,160.83,160.91,160.38,160.61,467472.0
2024-01-30 10:05:00,160.63,160.8,160.34,160.5,453450.0,160.63,160.8,160.34,160.5,453450.0
2024-01-30 10:10:00,160.51,160.66,160.44,160.5,356344.0,160.51,160.66,160.44,160.5,356344.0
2024-01-30 10:15:00,160.49,160.76,160.47,160.74,559470.0,160.49,160.76,160.47,160.74,559470.0
2024-01-30 10:20:00,160.74,160.75,160.47,160.52,411940.0,160.74,160.75,160.47,160.52,411940.0
2024-01-30 10:25:00,160.51,160.9,160.51,160.81,378899.0,160.51,160.9,160.51,160.81,378899.0
2024-01-30 10:30:00,160.81,161.17,160.79,161.13,431493.0,160.81,161.17,160.79,161.13,431493.0
2024-01-30 10:35:00,161.14,161.17,160.6,160.62,312277.0,161.14,161.17,160.6,160.62,312277.0
2024-01-30 10:40:00,160.61,160.76,160.49,160.53,331181.0,160.61,160.76,160.49,160.53,331181.0
2024-01-30 10:45:00,160.52,160.74,160.39,160.69,283144.0,160.52,160.74,160.39,160.69,283144.0
2024-01-30 10:50:00,160.69,160.69,160.27,160.29,329137.0,160.69,160.69,160.27,160.29,329137.0
2024-01-30 10:55:00,160.29,160.53,160.27,160.49,309807.0,160.29,160.53,160.27,160.49,309807.0
2024-01-30 11:00:00,160.49,160.56,160.34,160.39,284582.0,160.49,160.56,160.34,160.39,284582.0
2024-01-30 11:05:00,160.38,160.48,160.26,160.44,241026.0,160.38,160.48,160.26,160.44,241026.0
2024-01-30 11:10:00,160.45,160.59,160.37,160.59,336674.0,160.45,160.59,160.37,160.59,336674.0
2024-01-30 11:15:00,160.58,160.59,160.39,160.4,187388.0,160.58,160.59,160.39,160.4,187388.0
2024-01-30 11:20:00,160.39,160.52,160.31,160.5,199009.0,160.39,160.52,160.31,160.5,199009.0
2024-01-30 11:25:00,160.5,160.54,160.34,160.51,320884.0,160.5,160.54,160.34,160.51,320884.0
2024-01-30 11:30:00,160.51,160.55,160.26,160.3,302597.0,160.51,160.55,160.26,160.3,302597.0
2024-01-30 11:35:00,160.3,160.3,160.06,160.12,340489.0,160.3,160.3,160.06,160.12,340489.0
2024-01-30 11:40:00,160.12,160.16,159.85,159.87,490525.0,160.12,160.16,159.85,159.87,490525.0
2024-01-30 11:45:00,159.87,160.03,159.82,159.93,357462.0,159.87,160.03,159.82,159.93,357462.0
2024-01-30 11:50:00,159.93,160.0,159.84,159.87,271687.0,159.93,160.0,159.84,159.87,271687.0
2024-01-30 11:55:00,159.87,159.89,159.74,159.8,273062.0,159.87,159.89,159.74,159.8,273062.0
2024-01-30 12:00:00,159.8,159.83,159.5,159.55,321255.0,159.8,159.83,159.5,159.55,321255.0
2024-01-30 12:05:00,159.54,159.7,159.42,159.7,362080.0,159.54,159.7,159.42,159.7,362080.0
2024-01-30 12:10:00,159.69,159.76,159.53,159.57,267061.0,159.69,159.76,159.53,159.57,267061.0
2024-01-30 12:15:00,159.56,159.58,159.31,159.34,292568.0,159.56,159.58,159.31,159.34,292568.0
2024-01-30 12:20:00,159.34,159.39,159.0,159.05,465851.0,159.34,159.39,159.0,159.05,465851.0
2024-01-30 12:25:00,159.05,159.09,158.74,158.77,395700.0,159.05,159.09,158.74,158.77,395700.0
2024-01-30 12:30:00,158.76,158.85,158.49,158.65,521468.0,158.76,158.85,158.49,158.65,521468.0
2024-01-30 12:35:00,158.66,158.94,158.64,158.9,348646.0,158.66,158.94,158.64,158.9,348646.0
2024-01-30 12:40:00,158.9,159.0,158.8,158.86,250415.0,158.9,159.0,158.8,158.86,250415.0
2024-01-30 12:45:00,158.86,158.97,158.81,158.9,187225.0,158.86,158.97,158.81,158.9,187225.0
2024-01-30 12:50:00,158.89,158.9,158.76,158.82,161211.0,158.89,158.9,158.76,158.82,161211.0
2024-01-30 12:55:00,158.81,158.91,158.78,158.84,184188.0,158.81,158.91,158.78,158.84,184188.0
2024-01-30 13:00:00,158.84,158.84,158.61,158.64,277994.0,158.84,158.84,158.61,158.64,277994.0
2024-01-30 13:05:00,158.64,158.85,158.63,158.79,302907.0,158.64,158.85,158.63,158.79,302907.0
2024-01-30 13:10:00,158.79,158.84,158.7,158.72,243829.0,158.79,158.84,158.7,158.72,243829.0
2024-01-30 13:15:00,158.73,158.94,158.7,158.83,221515.0,158.73,158.94,158.7,158.83,221515.0
2024-01-30 13:20:00,158.83,158.89,158.76,158.82,125945.0,158.83,158.89,158.76,158.82,125945.0
2024-01-30 13:25:00,158.83,159.04,158.81,158.97,195103.0,158.83,159.04,158.81,158.97,195103.0
2024-01-30 13:30:00,158.97,159.0,158.83,158.87,234477.0,158.97,159.0,158.83,158.87,234477.0
2024-01-30 13:35:00,158.88,159.08,158.85,159.03,221655.0,158.88,159.08,158.85,159.03,221655.0
2024-01-30 13:40:00,159.03,159.08,158.89,158.97,225937.0,159.03,159.08,158.89,158.97,225937.0
2024-01-30 13:45:00,158.97,159.04,158.85,158.95,188913.0,158.97,159.04,158.85,158.95,188913.0
2024-01-30 13:50:00,158.95,159.01,158.82,158.86,205167.0,158.95,159.01,158.82,158.86,205167.0
2024-01-30 13:55:00,158.86,159.02,158.83,158.98,193686.0,158.86,159.02,158.83,158.98,193686.0
2024-01-30 14:00:00,158.99,159.07,158.94,158.94,181994.0,158.99,159.07,158.94,158.94,181994.0
2024-01-30 14:05:00,158.94,158.97,158.79,158.8,226554.0,158.94,158.97,158.79,158.8,226554.0
2024-01-30 14:10:00,158.81,158.91,158.71,158.84,233692.0,158.81,158.91,158.71,158.84,233692.0
2024-01-30 14:15:00,158.84,158.95,158.78,158.82,210801.0,158.84,158.95,158.78,158.82,210801.0
2024-01-30 14:20:00,158.82,159.03,158.82,159.02,239276.0,158.82,159.03,158.82,159.02,239276.0
2024-01-30 14:25:00,159.01,159.15,158.99,159.03,228659.0,159.01,159.15,158.99,159.03,228659.0
2024-01-30 14:30:00,159.04,159.2,159.01,159.2,213896.0,159.04,159.2,159.01,159.2,213896.0
2024-01-30 14:35:00,159.2,159.25,159.0,159.05,211575.0,159.2,159.25,159.0,159.05,211575.0
2024-01-30 14:40:00,159.05,159.11,158.96,159.03,199101.0,159.05,159.11,158.96,159.03,199101.0
2024-01-30 14:45:00,159.03,159.09,158.95,159.04,238734.0,159.03,159.09,158.95,159.04,238734.0
2024-01-30 14:50:00,159.05,159.07,158.82,158.83,257571.0,159.05,159.07,158.82,158.83,257571.0
2024-01-30 14:55:00,158.83,158.89,158.72,158.72,305458.0,158.83,158.89,158.72,158.72,305458.0
2024-01-30 15:00:00,158.72,158.96,158.69,158.87,345288.0,158.72,158.96,158.69,158.87,345288.0
2024-01-30 15:05:00,158.87,159.01,158.8,159.0,217951.0,158.87,159.01,158.8,159.0,217951.0
2024-01-30 15:10:00,159.01,159.18,159.0,159.09,293648.0,159.01,159.18,159.0,159.09,293648.0
2024-01-30 15:15:00,159.08,159.1,158.9,158.99,283034.0,159.08,159.1,158.9,158.99,283034.0
2024-01-30 15:20:00,158.98,159.1,158.98,159.09,266811.0,158.98,159.1,158.98,159.09,266811.0
2024-01-30 15:25:00,159.08,159.18,159.03,159.09,252528.0,159.08,159.18,159.03,159.09,252528.0
2024-01-30 15:30:00,159.1,159.16,158.81,158.84,377865.0,159.1,159.16,158.81,158.84,377865.0
2024-01-30 15:35:00,158.84,159.07,158.81,159.05,470684.0,158.84,159.07,158.81,159.05,470684.0
2024-01-30 15:40:00,159.05,159.26,159.05,159.2,331994.0,159.05,159.26,159.05,159.2,331994.0
2024-01-30 15:45:00,159.2,159.32,159.14,159.27,399670.0,159.2,159.32,159.14,159.27,399670.0
2024-01-30 15:50:00,159.26,159.26,158.77,158.8,724729.0,159.26,159.26,158.77,158.8,724729.0
2024-01-30 15:55:00,158.8,159.09,158.79,158.95,1409128.0,158.8,159.09,158.79,158.95,1409128.0
2024-01-31 09:30:00,157.0,159.01,156.55,158.35,2348369.0,157.0,159.01,156.55,158.35,2348369.0
2024-01-31 09:35:00,158.33,158.64,157.17,157.56,1146628.0,158.33,158.64,157.17,157.56,1146628.0
2024-01-31 09:40:00,157.57,157.57,156.4,156.8,1013778.0,157.57,157.57,156.4,156.8,1013778.0
2024-01-31 09:45:00,156.82,157.56,156.5,157.39,824452.0,156.82,157.56,156.5,157.39,824452.0
2024-01-31 09:50:00,157.38,157.4,156.95,157.1,417332.0,157.38,157.4,156.95,157.1,417332.0
2024-01-31 09:55:00,157.1,157.37,157.01,157.2,463039.0,157.1,157.37,157.01,157.2,463039.0
2024-01-31 10:00:00,157.21,157.38,156.92,157.2,503304.0,157.21,157.38,156.92,157.2,503304.0
2024-01-31 10:05:00,157.21,157.31,156.94,157.12,443568.0,157.21,157.31,156.94,157.12,443568.0
2024-01-31 10:10:00,157.12,157.2,156.88,156.97,484096.0,157.12,157.2,156.88,156.97,484096.0
2024-01-31 10:15:00,156.97,157.37,156.94,157.26,485099.0,156.97,157.37,156.94,157.26,485099.0
2024-01-31 10:20:00,157.26,157.3,156.91,157.06,436634.0,157.26,157.3,156.91,157.06,436634.0
2024-01-31 10:25:00,157.05,157.06,156.77,156.86,433097.0,157.05,157.06,156.77,156.86,433097.0
2024-01-31 10:30:00,156.86,156.99,156.32,156.44,616557.0,156.86,156.99,156.32,156.44,616557.0
2024-01-31 10:35:00,156.46,156.66,156.14,156.22,436365.0,156.46,156.66,156.14,156.22,436365.0
2024-01-31 10:40:00,156.22,156.25,155.7,155.88,671550.0,156.22,156.25,155.7,155.88,671550.0
2024-01-31 10:45:00,155.89,156.09,155.81,156.01,442080.0,155.89,156.09,155.81,156.01,442080.0
2024-01-31 10:50:00,156.02,156.15,155.41,155.58,470549.0,156.02,156.15,155.41,155.58,470549.0
2024-01-31 10:55:00,155.58,155.82,155.34,155.7,540596.0,155.58,155.82,155.34,155.7,540596.0
2024-01-31 11:00:00,155.68,155.98,155.63,155.81,325142.0,155.68,155.98,155.63,155.81,325142.0
2024-01-31 11:05:00,155.78,155.9,155.61,155.9,265119.0,155.78,155.9,155.61,155.9,265119.0
2024-01-31 11:10:00,155.9,156.17,155.84,156.05,260063.0,155.9,156.17,155.84,156.05,260063.0
2024-01-31 11:15:00,156.04,156.21,155.97,156.07,260264.0,156.04,156.21,155.97,156.07,260264.0
2024-01-31 11:20:00,156.08,156.38,156.01,156.27,333180.0,156.08,156.38,156.01,156.27,333180.0
2024-01-31 11:25:00,156.28,156.4,156.12,156.33,202130.0,156.28,156.4,156.12,156.33,202130.0
2024-01-31 11:30:00,156.34,156.37,156.16,156.32,134215.0,156.34,156.37,156.16,156.32,134215.0
2024-01-31 11:35:00,156.33,156.45,156.2,156.42,162683.0,156.33,156.45,156.2,156.42,162683.0
2024-01-31 11:40:00,156.42,156.55,156.35,156.51,187433.0,156.42,156.55,156.35,156.51,187433.0
2024-01-31 11:45:00,156.5,156.7,156.06,156.22,316163.0,156.5,156.7,156.06,156.22,316163.0
2024-01-31 11:50:00,156.23,156.23,155.88,156.02,311161.0,156.23,156.23,155.88,156.02,311161.0
2024-01-31 11:55:00,156.03,156.21,155.98,156.17,176567.0,156.03,156.21,155.98,156.17,176567.0
2024-01-31 12:00:00,156.16,156.45,156.16,156.39,246268.0,156.16,156.45,156.16,156.39,246268.0
2024-01-31 12:05:00,156.38,156.57,156.32,156.54,221396.0,156.38,156.57,156.32,156.54,221396.0
2024-01-31 12:10:00,156.54,156.54,156.36,156.37,151644.0,156.54,156.54,156.36,156.37,151644.0
2024-01-31 12:15:00,156.37,156.45,156.26,156.27,130167.0,156.37,156.45,156.26,156.27,130167.0
2024-01-31 12:20:00,156.26,156.43,156.21,156.37,154817.0,156.26,156.43,156.21,156.37,154817.0
2024-01-31 12:25:00,156.37,156.51,156.34,156.51,174419.0,156.37,156.51,156.34,156.51,174419.0
2024-01-31 12:30:00,156.52,156.75,156.42,156.42,227553.0,156.52,156.75,156.42,156.42,227553.0
2024-01-31 12:35:00,156.41,156.51,156.29,156.43,192920.0,156.41,156.51,156.29,156.43,192920.0
2024-01-31 12:40:00,156.42,156.65,156.41,156.58,148217.0,156.42,156.65,156.41,156.58,148217.0
2024-01-31 12:45:00,156.57,156.64,156.49,156.55,177441.0,156.57,156.64,156.49,156.55,177441.0
2024-01-31 12:50:00,156.55,156.83,156.53,156.56,295103.0,156.55,156.83,156.53,156.56,295103.0
2024-01-31 12:55:00,156.56,156.67,156.5,156.64,158296.0,156.56,156.67,156.5,156.64,158296.0
2024-01-31 13:00:00,156.64,156.78,156.5,156.74,204052.0,156.64,156.78,156.5,156.74,204052.0
2024-01-31 13:05:00,156.74,156.83,156.69,156.74,169026.0,156.74,156.83,156.69,156.74,169026.0
2024-01-31 13:10:00,156.73,157.04,156.67,156.99,257898.0,156.73,157.04,156.67,156.99,257898.0
2024-01-31 13:15:00,157.0,157.22,156.98,157.21,319731.0,157.0,157.22,156.98,157.21,319731.0
2024-01-31 13:20:00,157.22,157.25,156.82,156.86,287307.0,157.22,157.25,156.82,156.86,287307.0
2024-01-31 13:25:00,156.87,157.09,156.82,156.99,217336.0,156.87,157.09,156.82,156.99,217336.0
2024-01-31 13:30:00,156.99,157.15,156.91,157.06,191368.0,156.99,157.15,156.91,157.06,191368.0
2024-01-31 13:35:00,157.06,157.12,156.94,156.96,117367.0,157.06,157.12,156.94,156.96,117367.0
2024-01-31 13:40:00,156.96,157.03,156.88,156.98,186616.0,156.96,157.03,156.88,156.98,186616.0
2024-01-31 13:45:00,156.99,157.08,156.9,156.91,207445.0,156.99,157.08,156.9,156.91,207445.0
2024-01-31 13:50:00,156.91,156.93,156.72,156.76,203062.0,156.91,156.93,156.72,156.76,203062.0
2024-01-31 13:55:00,156.77,157.07,156.76,157.03,159775.0,156.77,157.07,156.76,157.03,159775.0
2024-01-31 14:00:00,157.02,157.19,156.12,156.8,440270.0,157.02,157.19,156.12,156.8,440270.0
2024-01-31 14:05:00,156.8,157.06,156.36,156.48,254246.0,156.8,157.06,156.36,156.48,254246.0
2024-01-31 14:10:00,156.48,156.83,156.44,156.63,293136.0,156.48,156.83,156.44,156.63,293136.0
2024-01-31 14:15:00,156.62,156.64,156.23,156.3,272124.0,156.62,156.64,156.23,156.3,272124.0
2024-01-31 14:20:00,156.27,156.53,156.27,156.5,206550.0,156.27,156.53,156.27,156.5,206550.0
2024-01-31 14:25:00,156.49,156.7,156.42,156.45,186604.0,156.49,156.7,156.42,156.45,186604.0
2024-01-31 14:30:00,156.45,156.99,156.31,156.83,352231.0,156.45,156.99,156.31,156.83,352231.0
2024-01-31 14:35:00,156.81,157.53,156.53,157.37,486994.0,156.81,157.53,156.53,157.37,486994.0
2024-01-31 14:40:00,157.39,157.61,157.25,157.39,471473.0,157.39,157.61,157.25,157.39,471473.0
2024-01-31 14:45:00,157.41,157.76,157.36,157.4,441036.0,157.41,157.76,157.36,157.4,441036.0
2024-01-31 14:50:00,157.42,157.46,156.9,157.11,336188.0,157.42,157.46,156.9,157.11,336188.0
2024-01-31 14:55:00,157.12,157.21,156.7,156.8,285232.0,157.12,157.21,156.7,156.8,285232.0
2024-01-31 15:00:00,156.83,156.94,156.02,156.13,471130.0,156.83,156.94,156.02,156.13,471130.0
2024-01-31 15:05:00,156.13,156.34,155.8,156.18,500243.0,156.13,156.34,155.8,156.18,500243.0
2024-01-31 15:10:00,156.15,156.34,155.97,156.12,247813.0,156.15,156.34,155.97,156.12,247813.0
2024-01-31 15:15:00,156.12,156.3,155.99,156.02,314193.0,156.12,156.3,155.99,156.02,314193.0
2024-01-31 15:20:00,156.05,156.57,155.93,156.43,404434.0,156.05,156.57,155.93,156.43,404434.0
2024-01-31 15:25:00,156.41,156.44,156.01,156.02,358589.0,156.41,156.44,156.01,156.02,358589.0
2024-01-31 15:30:00,156.03,156.11,155.58,155.65,400775.0,156.03,156.11,155.58,155.65,400775.0
2024-01-31 15:35:00,155.64,155.66,155.38,155.38,474129.0,155.64,155.66,155.38,155.38,474129.0
2024-01-31 15:40:00,155.37,155.52,155.23,155.3,556286.0,155.37,155.52,155.23,155.3,556286.0
2024-01-31 15:45:00,155.3,155.4,155.1,155.2,659822.0,155.3,155.4,155.1,155.2,659822.0
2024-01-31 15:50:00,155.21,155.34,154.81,155.14,1133818.0,155.21,155.34,154.81,155.14,1133818.0
2024-01-31 15:55:00,155.14,155.65,155.07,155.13,1886258.0,155.14,155.65,155.07,155.13,1886258.0
2024-02-01 09:30:00,155.82,157.2,155.62,157.17,2160315.0,155.82,157.2,155.62,157.17,2160315.0
2024-02-01 09:35:00,157.18,157.86,157.03,157.85,1113800.0,157.18,157.86,157.03,157.85,1113800.0
2024-02-01 09:40:00,157.85,157.9,157.16,157.72,835707.0,157.85,157.9,157.16,157.72,835707.0
2024-02-01 09:45:00,157.7,158.51,157.58,157.81,1283122.0,157.7,158.51,157.58,157.81,1283122.0
2024-02-01 09:50:00,157.81,158.25,157.58,157.73,630945.0,157.81,158.25,157.58,157.73,630945.0
2024-02-01 09:55:00,157.74,158.5,157.63,158.44,616939.0,157.74,158.5,157.63,158.44,616939.0
2024-02-01 10:00:00,158.4,158.74,157.7,158.65,744214.0,158.4,158.74,157.7,158.65,744214.0
2024-02-01 10:05:00,158.63,159.1,158.32,159.03,773586.0,158.63,159.1,158.32,159.03,773586.0
2024-02-01 10:10:00,159.03,159.16,157.85,158.12,1022309.0,159.03,159.16,157.85,158.12,1022309.0
2024-02-01 10:15:00,158.15,158.44,157.97,158.2,510521.0,158.15,158.44,157.97,158.2,510521.0
2024-02-01 10:20:00,158.22,158.43,158.06,158.08,361586.0,158.22,158.43,158.06,158.08,361586.0
2024-02-01 10:25:00,158.07,158.33,157.94,158.16,516089.0,158.07,158.33,157.94,158.16,516089.0
2024-02-01 10:30:00,158.14,158.38,157.98,158.25,354004.0,158.14,158.38,157.98,158.25,354004.0
2024-02-01 10:35:00,158.25,158.33,157.95,158.14,356537.0,158.25,158.33,157.95,158.14,356537.0
2024-02-01 10:40:00,158.14,158.15,157.83,157.95,454128.0,158.14,158.15,157.83,157.95,454128.0
2024-02-01 10:45:00,157.94,158.19,157.86,158.09,318599.0,157.94,158.19,157.86,158.09,318599.0
2024-02-01 10:50:00,158.1,158.12,157.55,157.63,432393.0,158.1,158.12,157.55,157.63,432393.0
2024-02-01 10:55:00,157.63,157.75,157.07,157.09,496365.0,157.63,157.75,157.07,157.09,496365.0
2024-02-01 11:00:00,157.08,157.64,157.06,157.3,342641.0,157.08,157.64,157.06,157.3,342641.0
2024-02-01 11:05:00,157.31,157.53,157.16,157.16,304293.0,157.31,157.53,157.16,157.16,304293.0
2024-02-01 11:10:00,157.16,157.28,156.99,157.2,276711.0,157.16,157.28,156.99,157.2,276711.0
2024-02-01 11:15:00,157.19,157.3,156.73,156.85,405544.0,157.19,157.3,156.73,156.85,405544.0
2024-02-01 11:20:00,156.9,157.17,156.7,157.1,308330.0,156.9,157.17,156.7,157.1,308330.0
2024-02-01 11:25:00,157.11,157.14,156.92,157.02,225712.0,157.11,157.14,156.92,157.02,225712.0
2024-02-01 11:30:00,157.04,157.48,157.02,157.4,314682.0,157.04,157.48,157.02,157.4,314682.0
2024-02-01 11:35:00,157.39,157.56,157.22,157.54,268787.0,157.39,157.56,157.22,157.54,268787.0
2024-02-01 11:40:00,157.55,157.66,157.13,157.21,401347.0,157.55,157.66,157.13,157.21,401347.0
2024-02-01 11:45:00,157.22,157.39,157.17,157.23,232682.0,157.22,157.39,157.17,157.23,232682.0
2024-02-01 11:50:00,157.23,157.36,157.04,157.16,224799.0,157.23,157.36,157.04,157.16,224799.0
2024-02-01 11:55:00,157.16,157.35,157.14,157.19,249398.0,157.16,157.35,157.14,157.19,249398.0
2024-02-01 12:00:00,157.2,157.32,156.99,157.2,375267.0,157.2,157.32,156.99,157.2,375267.0
2024-02-01 12:05:00,157.21,157.66,157.21,157.66,395286.0,157.21,157.66,157.21,157.66,395286.0
2024-02-01 12:10:00,157.67,157.71,157.42,157.66,584496.0,157.67,157.71,157.42,157.66,584496.0
2024-02-01 12:15:00,157.66,157.74,157.57,157.62,576972.0,157.66,157.74,157.57,157.62,576972.0
2024-02-01 12:20:00,157.62,157.73,157.3,157.41,346001.0,157.62,157.73,157.3,157.41,346001.0
2024-02-01 12:25:00,157.4,157.48,157.26,157.38,262231.0,157.4,157.48,157.26,157.38,262231.0
2024-02-01 12:30:00,157.38,157.43,157.15,157.24,252248.0,157.38,157.43,157.15,157.24,252248.0
2024-02-01 12:35:00,157.24,157.36,157.07,157.09,299458.0,157.24,157.36,157.07,157.09,299458.0
2024-02-01 12:40:00,157.08,157.39,157.07,157.37,402708.0,157.08,157.39,157.07,157.37,402708.0
2024-02-01 12:45:00,157.37,157.74,157.33,157.72,401045.0,157.37,157.74,157.33,157.72,401045.0
2024-02-01 12:50:00,157.73,157.91,157.73,157.82,315858.0,157.73,157.91,157.73,157.82,315858.0
2024-02-01 12:55:00,157.83,158.0,157.54,157.77,477926.0,157.83,158.0,157.54,157.77,477926.0
2024-02-01 13:00:00,157.77,157.81,157.25,157.38,484877.0,157.77,157.81,157.25,157.38,484877.0
2024-02-01 13:05:00,157.38,157.46,157.19,157.29,269664.0,157.38,157.46,157.19,157.29,269664.0
2024-02-01 13:10:00,157.29,157.66,157.27,157.57,199730.0,157.29,157.66,157.27,157.57,199730.0
2024-02-01 13:15:00,157.57,157.79,157.49,157.76,275079.0,157.57,157.79,157.49,157.76,275079.0
2024-02-01 13:20:00,157.75,157.86,157.6,157.78,250411.0,157.75,157.86,157.6,157.78,250411.0
2024-02-01 13:25:00,157.79,157.85,157.45,157.5,324325.0,157.79,157.85,157.45,157.5,324325.0
2024-02-01 13:30:00,157.51,157.82,157.5,157.67,263457.0,157.51,157.82,157.5,157.67,263457.0
2024-02-01 13:35:00,157.67,157.74,157.06,157.17,306165.0,157.67,157.74,157.06,157.17,306165.0
2024-02-01 13:40:00,157.17,157.28,157.08,157.21,271182.0,157.17,157.28,157.08,157.21,271182.0
2024-02-01 13:45:00,157.22,157.37,157.21,157.24,338963.0,157.22,157.37,157.21,157.24,338963.0
2024-02-01 13:50:00,157.25,157.41,157.23,157.3,208574.0,157.25,157.41,157.23,157.3,208574.0
2024-02-01 13:55:00,157.3,157.3,157.08,157.11,321847.0,157.3,157.3,157.08,157.11,321847.0
2024-02-01 14:00:00,157.11,157.38,157.1,157.37,376799.0,157.11,157.38,157.1,157.37,376799.0
2024-02-01 14:05:00,157.36,157.77,157.31,157.75,358010.0,157.36,157.77,157.31,157.75,358010.0
2024-02-01 14:10:00,157.74,157.8,157.28,157.67,508945.0,157.74,157.8,157.28,157.67,508945.0
2024-02-01 14:15:00,157.67,157.97,157.63,157.93,412963.0,157.67,157.97,157.63,157.93,412963.0
2024-02-01 14:20:00,157.93,158.1,157.93,158.03,424083.0,157.93,158.1,157.93,158.03,424083.0
2024-02-01 14:25:00,158.03,158.08,157.9,158.04,382429.0,158.03,158.08,157.9,158.04,382429.0
2024-02-01 14:30:00,158.04,158.08,157.95,157.97,305807.0,158.04,158.08,157.95,157.97,305807.0
2024-02-01 14:35:00,157.97,158.05,157.88,157.94,260575.0,157.97,158.05,157.88,157.94,260575.0
2024-02-01 14:40:00,157.94,158.21,157.91,158.15,298701.0,157.94,158.21,157.91,158.15,298701.0
2024-02-01 14:45:00,158.16,158.6,158.15,158.36,586998.0,158.16,158.6,158.15,158.36,586998.0
2024-02-01 14:50:00,158.37,158.55,158.3,158.44,352683.0,158.37,158.55,158.3,158.44,352683.0
2024-02-01 14:55:00,158.45,158.79,158.45,158.7,437532.0,158.45,158.79,158.45,158.7,437532.0
2024-02-01 15:00:00,158.71,158.94,158.57,158.9,456933.0,158.71,158.94,158.57,158.9,456933.0
2024-02-01 15:05:00,158.89,158.9,158.46,158.68,511393.0,158.89,158.9,158.46,158.68,511393.0
2024-02-01 15:10:00,158.69,158.88,158.51,158.79,625339.0,158.69,158.88,158.51,158.79,625339.0
2024-02-01 15:15:00,158.79,159.0,158.77,158.94,794555.0,158.79,159.0,158.77,158.94,794555.0
2024-02-01 15:20:00,158.94,159.01,158.8,158.93,645027.0,158.94,159.01,158.8,158.93,645027.0
2024-02-01 15:25:00,158.94,159.1,158.78,159.1,852414.0,158.94,159.1,158.78,159.1,852414.0
2024-02-01 15:30:00,159.09,159.33,158.99,159.09,795564.0,159.09,159.33,158.99,159.09,795564.0
2024-02-01 15:35:00,159.09,159.15,158.69,158.94,785605.0,159.09,159.15,158.69,158.94,785605.0
2024-02-01 15:40:00,158.93,159.05,158.84,158.91,808409.0,158.93,159.05,158.84,158.91,808409.0
2024-02-01 15:45:00,158.91,159.11,158.77,159.04,832617.0,158.91,159.11,158.77,159.04,832617.0
2024-02-01 15:50:00,159.05,159.05,158.52,158.69,1314818.0,159.05,159.05,158.52,158.69,1314818.0
2024-02-01 15:55:00,158.69,159.76,158.62,159.76,2916408.0,158.69,159.76,158.62,159.76,2916408.0
2024-02-02 09:30:00,169.19,170.0,167.33,169.78,7900573.0,169.19,170.0,167.33,169.78,7900573.0
2024-02-02 09:35:00,169.76,170.99,169.11,170.89,4199352.0,169.76,170.99,169.11,170.89,4199352.0
2024-02-02 09:40:00,170.9,171.34,170.52,170.79,2855325.0,170.9,171.34,170.52,170.79,2855325.0
2024-02-02 09:45:00,170.79,170.84,169.53,169.64,2450293.0,170.79,170.84,169.53,169.64,2450293.0
2024-02-02 09:50:00,169.66,169.83,169.0,169.77,2135128.0,169.66,169.83,169.0,169.77,2135128.0
2024-02-02 09:55:00,169.77,171.0,169.54,170.82,2475703.0,169.77,171.0,169.54,170.82,2475703.0
2024-02-02 10:00:00,170.8,171.21,169.59,169.79,2969673.0,170.8,171.21,169.59,169.79,2969673.0
2024-02-02 10:05:00,169.78,170.81,169.27,170.34,1571080.0,169.78,170.81,169.27,170.34,1571080.0
2024-02-02 10:10:00,170.35,170.39,169.59,170.33,952848.0,170.35,170.39,169.59,170.33,952848.0
2024-02-02 10:15:00,170.33,170.45,169.83,170.3,987780.0,170.33,170.45,169.83,170.3,987780.0
2024-02-02 10:20:00,170.3,170.46,169.3,169.72,1479911.0,170.3,170.46,169.3,169.72,1479911.0
2024-02-02 10:25:00,169.74,170.02,169.42,170.0,1009579.0,169.74,170.02,169.42,170.0,1009579.0
2024-02-02 10:30:00,170.0,170.23,169.27,170.14,1197609.0,170.0,170.23,169.27,170.14,1197609.0
2024-02-02 10:35:00,170.14,170.14,169.51,169.63,779188.0,170.14,170.14,169.51,169.63,779188.0
2024-02-02 10:40:00,169.62,170.0,169.25,169.71,1140560.0,169.62,170.0,169.25,169.71,1140560.0
2024-02-02 10:45:00,169.71,170.49,169.58,170.06,1191959.0,169.71,170.49,169.58,170.06,1191959.0
2024-02-02 10:50:00,170.07,170.75,170.06,170.69,1070221.0,170.07,170.75,170.06,170.69,1070221.0
2024-02-02 10:55:00,170.7,171.0,170.5,170.91,1058974.0,170.7,171.0,170.5,170.91,1058974.0
2024-02-02 11:00:00,170.9,170.93,170.18,170.35,892633.0,170.9,170.93,170.18,170.35,892633.0
2024-02-02 11:05:00,170.37,170.95,170.34,170.8,681070.0,170.37,170.95,170.34,170.8,681070.0
2024-02-02 11:10:00,170.79,171.0,170.76,170.81,1118465.0,170.79,171.0,170.76,170.81,1118465.0
2024-02-02 11:15:00,170.8,171.0,170.44,170.92,811008.0,170.8,171.0,170.44,170.92,811008.0
2024-02-02 11:20:00,170.94,171.0,170.71,170.87,636143.0,170.94,171.0,170.71,170.87,636143.0
2024-02-02 11:25:00,170.88,170.97,170.63,170.84,715782.0,170.88,170.97,170.63,170.84,715782.0
2024-02-02 11:30:00,170.84,171.54,170.5,170.98,1939914.0,170.84,171.54,170.5,170.98,1939914.0
2024-02-02 11:35:00,170.98,171.36,170.68,171.35,735627.0,170.98,171.36,170.68,171.35,735627.0
2024-02-02 11:40:00,171.36,171.77,171.17,171.77,987333.0,171.36,171.77,171.17,171.77,987333.0
2024-02-02 11:45:00,171.77,172.47,171.74,172.19,1439924.0,171.77,172.47,171.74,172.19,1439924.0
2024-02-02 11:50:00,172.18,172.5,172.03,172.46,948938.0,172.18,172.5,172.03,172.46,948938.0
2024-02-02 11:55:00,172.44,172.49,172.04,172.18,624973.0,172.44,172.49,172.04,172.18,624973.0
2024-02-02 12:00:00,172.2,172.4,171.76,171.98,812678.0,172.2,172.4,171.76,171.98,812678.0
2024-02-02 12:05:00,171.97,172.25,171.92,172.08,586264.0,171.97,172.25,171.92,172.08,586264.0
2024-02-02 12:10:00,172.09,172.15,171.8,171.97,469373.0,172.09,172.15,171.8,171.97,469373.0
2024-02-02 12:15:00,171.97,172.09,171.57,171.81,846039.0,171.97,172.09,171.57,171.81,846039.0
2024-02-02 12:20:00,171.81,172.14,171.65,171.95,608568.0,171.81,172.14,171.65,171.95,608568.0
2024-02-02 12:25:00,171.97,172.37,171.89,172.34,495549.0,171.97,172.37,171.89,172.34,495549.0
2024-02-02 12:30:00,172.34,172.45,172.15,172.37,460469.0,172.34,172.45,172.15,172.37,460469.0
2024-02-02 12:35:00,172.37,172.44,172.25,172.38,350462.0,172.37,172.44,172.25,172.38,350462.0
2024-02-02 12:40:00,172.38,172.48,171.22,171.33,765817.0,172.38,172.48,171.22,171.33,765817.0
2024-02-02 12:45:00,171.33,171.71,171.19,171.61,716133.0,171.33,171.71,171.19,171.61,716133.0
2024-02-02 12:50:00,171.59,171.73,171.5,171.7,521163.0,171.59,171.73,171.5,171.7,521163.0
2024-02-02 12:55:00,171.7,172.27,171.61,172.25,676018.0,171.7,172.27,171.61,172.25,676018.0
2024-02-02 13:00:00,172.26,172.38,172.06,172.2,587918.0,172.26,172.38,172.06,172.2,587918.0
2024-02-02 13:05:00,172.21,172.49,172.07,172.42,693887.0,172.21,172.49,172.07,172.42,693887.0
2024-02-02 13:10:00,172.42,172.5,172.28,172.36,658553.0,172.42,172.5,172.28,172.36,658553.0
2024-02-02 13:15:00,172.36,172.39,171.8,171.86,540398.0,172.36,172.39,171.8,171.86,540398.0
2024-02-02 13:20:00,171.87,172.29,171.63,172.23,1006327.0,171.87,172.29,171.63,172.23,1006327.0
2024-02-02 13:25:00,172.23,172.24,171.76,171.98,656083.0,172.23,172.24,171.76,171.98,656083.0
2024-02-02 13:30:00,171.99,172.0,171.75,171.79,539850.0,171.99,172.0,171.75,171.79,539850.0
2024-02-02 13:35:00,171.8,171.97,171.42,171.64,824576.0,171.8,171.97,171.42,171.64,824576.0
2024-02-02 13:40:00,171.65,171.79,171.55,171.59,415088.0,171.65,171.79,171.55,171.59,415088.0
2024-02-02 13:45:00,171.59,171.8,171.3,171.49,564023.0,171.59,171.8,171.3,171.49,564023.0
2024-02-02 13:50:00,171.49,171.78,171.44,171.74,492399.0,171.49,171.78,171.44,171.74,492399.0
2024-02-02 13:55:00,171.74,171.98,171.69,171.95,422216.0,171.74,171.98,171.69,171.95,422216.0
2024-02-02 14:00:00,171.96,171.98,171.66,171.94,371388.0,171.96,171.98,171.66,171.94,371388.0
2024-02-02 14:05:00,171.94,171.98,171.9,171.96,333187.0,171.94,171.98,171.9,171.96,333187.0
2024-02-02 14:10:00,171.96,171.98,171.9,171.95,516506.0,171.96,171.98,171.9,171.95,516506.0
2024-02-02 14:15:00,171.96,172.34,171.92,172.28,762382.0,171.96,172.34,171.92,172.28,762382.0
2024-02-02 14:20:00,172.28,172.36,172.0,172.36,533168.0,172.28,172.36,172.0,172.36,533168.0
2024-02-02 14:25:00,172.35,172.37,171.95,172.02,492021.0,172.35,172.37,171.95,172.02,492021.0
2024-02-02 14:30:00,172.02,172.15,171.87,171.96,435155.0,172.02,172.15,171.87,171.96,435155.0
2024-02-02 14:35:00,171.96,172.05,171.69,171.79,511467.0,171.96,172.05,171.69,171.79,511467.0
2024-02-02 14:40:00,171.8,171.84,171.36,171.54,528863.0,171.8,171.84,171.36,171.54,528863.0
2024-02-02 14:45:00,171.52,171.9,171.4,171.81,470482.0,171.52,171.9,171.4,171.81,470482.0
2024-02-02 14:50:00,171.81,171.99,171.68,171.95,453123.0,171.81,171.99,171.68,171.95,453123.0
2024-02-02 14:55:00,171.91,171.98,171.58,171.98,461639.0,171.91,171.98,171.58,171.98,461639.0
2024-02-02 15:00:00,171.98,172.01,171.85,171.98,695475.0,171.98,172.01,171.85,171.98,695475.0
2024-02-02 15:05:00,171.97,172.33,171.95,172.25,790801.0,171.97,172.33,171.95,172.25,790801.0
2024-02-02 15:10:00,172.24,172.35,172.05,172.07,584334.0,172.24,172.35,172.05,172.07,584334.0
2024-02-02 15:15:00,172.08,172.17,171.66,171.88,595708.0,172.08,172.17,171.66,171.88,595708.0
2024-02-02 15:20:00,171.88,171.89,171.07,171.27,961563.0,171.88,171.89,171.07,171.27,961563.0
2024-02-02 15:25:00,171.28,171.42,170.91,171.38,961741.0,171.28,171.42,170.91,171.38,961741.0
2024-02-02 15:30:00,171.38,171.47,171.1,171.21,732717.0,171.38,171.47,171.1,171.21,732717.0
2024-02-02 15:35:00,171.22,171.42,171.11,171.24,619027.0,171.22,171.42,171.11,171.24,619027.0
2024-02-02 15:40:00,171.25,171.44,171.2,171.28,749023.0,171.25,171.44,171.2,171.28,749023.0
2024-02-02 15:45:00,171.28,171.85,171.22,171.74,1231424.0,171.28,171.85,171.22,171.74,1231424.0
2024-02-02 15:50:00,171.74,172.1,171.6,171.88,1529512.0,171.74,172.1,171.6,171.88,1529512.0
2024-02-02 15:55:00,171.9,172.06,171.62,171.8,3073087.0,171.9,172.06,171.62,171.8,3073087.0
2024-02-05 09:30:00,170.2,170.55,169.1,169.31,3266426.0,170.2,170.55,169.1,169.31,3266426.0
2024-02-05 09:35:00,169.31,169.78,168.62,168.98,1820563.0,169.31,169.78,168.62,168.98,1820563.0
2024-02-05 09:40:00,168.98,169.14,168.65,168.92,1148723.0,168.98,169.14,168.65,168.92,1148723.0
2024-02-05 09:45:00,168.93,169.2,168.38,168.4,1050321.0,168.93,169.2,168.38,168.4,1050321.0
2024-02-05 09:50:00,168.41,168.5,167.7,168.27,1575831.0,168.41,168.5,167.7,168.27,1575831.0
2024-02-05 09:55:00,168.26,168.89,168.23,168.61,823139.0,168.26,168.89,168.23,168.61,823139.0
2024-02-05 10:00:00,168.6,168.98,168.2,168.58,759389.0,168.6,168.98,168.2,168.58,759389.0
2024-02-05 10:05:00,168.58,169.09,168.47,168.92,649123.0,168.58,169.09,168.47,168.92,649123.0
2024-02-05 10:10:00,168.92,169.11,168.4,168.63,681687.0,168.92,169.11,168.4,168.63,681687.0
2024-02-05 10:15:00,168.63,168.96,168.47,168.91,543353.0,168.63,168.96,168.47,168.91,543353.0
2024-02-05 10:20:00,168.91,168.96,168.59,168.93,537725.0,168.91,168.96,168.59,168.93,537725.0
2024-02-05 10:25:00,168.93,169.13,168.78,168.95,484667.0,168.93,169.13,168.78,168.95,484667.0
2024-02-05 10:30:00,168.95,169.1,168.62,168.86,488741.0,168.95,169.1,168.62,168.86,488741.0
2024-02-05 10:35:00,168.86,169.02,168.8,168.97,522431.0,168.86,169.02,168.8,168.97,522431.0
2024-02-05 10:40:00,168.96,168.96,168.37,168.66,559399.0,168.96,168.96,168.37,168.66,559399.0
2024-02-05 10:45:00,168.65,168.67,168.26,168.47,439647.0,168.65,168.67,168.26,168.47,439647.0
2024-02-05 10:50:00,168.47,168.65,168.39,168.44,230592.0,168.47,168.65,168.39,168.44,230592.0
2024-02-05 10:55:00,168.43,169.02,168.43,168.91,642638.0,168.43,169.02,168.43,168.91,642638.0
2024-02-05 11:00:00,168.9,169.03,168.49,168.52,395362.0,168.9,169.03,168.49,168.52,395362.0
2024-02-05 11:05:00,168.52,168.87,168.5,168.83,304103.0,168.52,168.87,168.5,168.83,304103.0
2024-02-05 11:10:00,168.83,168.97,168.72,168.81,321990.0,168.83,168.97,168.72,168.81,321990.0
2024-02-05 11:15:00,168.81,168.89,168.6,168.67,380873.0,168.81,168.89,168.6,168.67,380873.0
2024-02-05 11:20:00,168.67,168.68,168.41,168.58,338474.0,168.67,168.68,168.41,168.58,338474.0
2024-02-05 11:25:00,168.58,168.62,168.33,168.39,264553.0,168.58,168.62,168.33,168.39,264553.0
2024-02-05 11:30:00,168.39,168.68,168.32,168.66,350286.0,168.39,168.68,168.32,168.66,350286.0
2024-02-05 11:35:00,168.65,168.89,168.51,168.81,299497.0,168.65,168.89,168.51,168.81,299497.0
2024-02-05 11:40:00,168.81,168.85,168.55,168.85,272998.0,168.81,168.85,168.55,168.85,272998.0
2024-02-05 11:45:00,168.86,168.97,168.81,168.94,308938.0,168.86,168.97,168.81,168.94,308938.0
2024-02-05 11:50:00,168.94,169.42,168.93,169.24,508910.0,168.94,169.42,168.93,169.24,508910.0
2024-02-05 11:55:00,169.25,169.39,169.12,169.3,294673.0,169.25,169.39,169.12,169.3,294673.0
2024-02-05 12:00:00,169.3,169.58,169.22,169.49,368721.0,169.3,169.58,169.22,169.49,368721.0
2024-02-05 12:05:00,169.49,169.74,169.45,169.68,403116.0,169.49,169.74,169.45,169.68,403116.0
2024-02-05 12:10:00,169.7,169.88,169.63,169.79,415566.0,169.7,169.88,169.63,169.79,415566.0
2024-02-05 12:15:00,169.8,169.9,169.7,169.75,267080.0,169.8,169.9,169.7,169.75,267080.0
2024-02-05 12:20:00,169.77,169.88,169.53,169.85,274074.0,169.77,169.88,169.53,169.85,274074.0
2024-02-05 12:25:00,169.86,170.13,169.85,170.13,642610.0,169.86,170.13,169.85,170.13,642610.0
2024-02-05 12:30:00,170.13,170.2,170.0,170.06,401656.0,170.13,170.2,170.0,170.06,401656.0
2024-02-05 12:35:00,170.06,170.31,169.97,170.26,406966.0,170.06,170.31,169.97,170.26,406966.0
2024-02-05 12:40:00,170.27,170.28,170.03,170.03,328483.0,170.27,170.28,170.03,170.03,328483.0
2024-02-05 12:45:00,170.04,170.14,169.82,169.95,369357.0,170.04,170.14,169.82,169.95,369357.0
2024-02-05 12:50:00,169.93,169.98,169.67,169.91,291673.0,169.93,169.98,169.67,169.91,291673.0
2024-02-05 12:55:00,169.9,169.9,169.64,169.64,195758.0,169.9,169.9,169.64,169.64,195758.0
2024-02-05 13:00:00,169.65,169.8,169.55,169.75,204147.0,169.65,169.8,169.55,169.75,204147.0
2024-02-05 13:05:00,169.76,169.76,169.56,169.69,185937.0,169.76,169.76,169.56,169.69,185937.0
2024-02-05 13:10:00,169.68,169.85,169.57,169.81,241438.0,169.68,169.85,169.57,169.81,241438.0
2024-02-05 13:15:00,169.81,169.84,169.42,169.44,260479.0,169.81,169.84,169.42,169.44,260479.0
2024-02-05 13:20:00,169.44,169.44,169.23,169.28,245002.0,169.44,169.44,169.23,169.28,245002.0
2024-02-05 13:25:00,169.28,169.36,169.11,169.2,349903.0,169.28,169.36,169.11,169.2,349903.0
2024-02-05 13:30:00,169.21,169.42,169.2,169.39,221791.0,169.21,169.42,169.2,169.39,221791.0
2024-02-05 13:35:00,169.39,169.5,169.17,169.33,240782.0,169.39,169.5,169.17,169.33,240782.0
2024-02-05 13:40:00,169.33,169.39,169.12,169.37,186364.0,169.33,169.39,169.12,169.37,186364.0
2024-02-05 13:45:00,169.36,169.45,169.3,169.37,188976.0,169.36,169.45,169.3,169.37,188976.0
2024-02-05 13:50:00,169.36,169.43,169.26,169.38,181812.0,169.36,169.43,169.26,169.38,181812.0
2024-02-05 13:55:00,169.38,169.47,169.28,169.46,182265.0,169.38,169.47,169.28,169.46,182265.0
2024-02-05 14:00:00,169.47,169.51,169.24,169.26,196234.0,169.47,169.51,169.24,169.26,196234.0
2024-02-05 14:05:00,169.27,169.61,169.22,169.6,246245.0,169.27,169.61,169.22,169.6,246245.0
2024-02-05 14:10:00,169.61,169.82,169.61,169.7,364563.0,169.61,169.82,169.61,169.7,364563.0
2024-02-05 14:15:00,169.7,169.71,169.47,169.61,297160.0,169.7,169.71,169.47,169.61,297160.0
2024-02-05 14:20:00,169.62,170.06,169.56,170.02,410220.0,169.62,170.06,169.56,170.02,410220.0
2024-02-05 14:25:00,170.02,170.18,170.0,170.12,346205.0,170.02,170.18,170.0,170.12,346205.0
2024-02-05 14:30:00,170.12,170.37,170.06,170.33,443436.0,170.12,170.37,170.06,170.33,443436.0
2024-02-05 14:35:00,170.32,170.35,170.13,170.24,271544.0,170.32,170.35,170.13,170.24,271544.0
2024-02-05 14:40:00,170.25,170.37,170.16,170.19,262386.0,170.25,170.37,170.16,170.19,262386.0
2024-02-05 14:45:00,170.18,170.22,170.09,170.21,222641.0,170.18,170.22,170.09,170.21,222641.0
2024-02-05 14:50:00,170.21,170.31,169.98,170.03,309987.0,170.21,170.31,169.98,170.03,309987.0
2024-02-05 14:55:00,170.03,170.24,170.02,170.19,236125.0,170.03,170.24,170.02,170.19,236125.0
2024-02-05 15:00:00,170.2,170.28,169.88,170.03,294456.0,170.2,170.28,169.88,170.03,294456.0
2024-02-05 15:05:00,170.04,170.16,169.91,170.0,302802.0,170.04,170.16,169.91,170.0,302802.0
2024-02-05 15:10:00,170.01,170.15,169.93,169.96,287288.0,170.01,170.15,169.93,169.96,287288.0
2024-02-05 15:15:00,169.95,170.18,169.84,169.97,336583.0,169.95,170.18,169.84,169.97,336583.0
2024-02-05 15:20:00,169.97,170.01,169.75,169.97,386633.0,169.97,170.01,169.75,169.97,386633.0
2024-02-05 15:25:00,169.97,170.19,169.95,170.05,333619.0,169.97,170.19,169.95,170.05,333619.0
2024-02-05 15:30:00,170.03,170.12,169.81,169.95,244564.0,170.03,170.12,169.81,169.95,244564.0
2024-02-05 15:35:00,169.95,169.96,169.72,169.9,363150.0,169.95,169.96,169.72,169.9,363150.0
2024-02-05 15:40:00,169.9,169.98,169.73,169.77,405306.0,169.9,169.98,169.73,169.77,405306.0
2024-02-05 15:45:00,169.78,169.88,169.67,169.71,421515.0,169.78,169.88,169.67,169.71,421515.0
2024-02-05 15:50:00,169.72,170.13,169.72,170.1,792131.0,169.72,170.13,169.72,170.1,792131.0
2024-02-05 15:55:00,170.1,170.33,170.04,170.28,2136943.0,170.1,170.33,170.04,170.28,2136943.0
2024-02-06 09:30:00,169.4,170.71,169.39,170.38,1682047.0,169.4,170.71,169.39,170.38,1682047.0
2024-02-06 09:35:00,170.33,170.4,169.49,169.74,816509.0,170.33,170.4,169.49,169.74,816509.0
2024-02-06 09:40:00,169.74,170.2,169.52,170.03,624764.0,169.74,170.2,169.52,170.03,624764.0
2024-02-06 09:45:00,170.04,170.42,169.72,169.95,821254.0,170.04,170.42,169.72,169.95,821254.0
2024-02-06 09:50:00,169.96,169.97,169.41,169.52,608749.0,169.96,169.97,169.41,169.52,608749.0
2024-02-06 09:55:00,169.5,169.54,169.15,169.32,544813.0,169.5,169.54,169.15,169.32,544813.0
2024-02-06 10:00:00,169.31,169.33,168.82,168.95,622790.0,169.31,169.33,168.82,168.95,622790.0
2024-02-06 10:05:00,168.95,169.32,168.92,168.99,412829.0,168.95,169.32,168.92,168.99,412829.0
2024-02-06 10:10:00,169.01,169.01,168.69,168.76,624399.0,169.01,169.01,168.69,168.76,624399.0
2024-02-06 10:15:00,168.77,169.04,168.74,168.92,426526.0,168.77,169.04,168.74,168.92,426526.0
2024-02-06 10:20:00,168.93,168.94,168.4,168.44,523537.0,168.93,168.94,168.4,168.44,523537.0
2024-02-06 10:25:00,168.43,168.52,168.19,168.5,593897.0,168.43,168.52,168.19,168.5,593897.0
2024-02-06 10:30:00,168.49,168.92,168.41,168.88,542586.0,168.49,168.92,168.41,168.88,542586.0
2024-02-06 10:35:00,168.88,168.94,168.72,168.74,334878.0,168.88,168.94,168.72,168.74,334878.0
2024-02-06 10:40:00,168.75,168.87,168.47,168.7,285417.0,168.75,168.87,168.47,168.7,285417.0
2024-02-06 10:45:00,168.69,168.99,168.63,168.73,329256.0,168.69,168.99,168.63,168.73,329256.0
2024-02-06 10:50:00,168.73,168.98,168.7,168.81,281116.0,168.73,168.98,168.7,168.81,281116.0
2024-02-06 10:55:00,168.81,168.94,168.7,168.74,223729.0,168.81,168.94,168.7,168.74,223729.0
2024-02-06 11:00:00,168.74,168.87,168.68,168.81,270012.0,168.74,168.87,168.68,168.81,270012.0
2024-02-06 11:05:00,168.81,168.95,168.68,168.71,314108.0,168.81,168.95,168.68,168.71,314108.0
2024-02-06 11:10:00,168.71,168.83,168.46,168.54,381633.0,168.71,168.83,168.46,168.54,381633.0
2024-02-06 11:15:00,168.53,168.7,168.46,168.57,251529.0,168.53,168.7,168.46,168.57,251529.0
2024-02-06 11:20:00,168.57,168.63,168.44,168.54,322977.0,168.57,168.63,168.44,168.54,322977.0
2024-02-06 11:25:00,168.54,168.67,168.53,168.62,250873.0,168.54,168.67,168.53,168.62,250873.0
2024-02-06 11:30:00,168.62,168.77,168.54,168.72,219769.0,168.62,168.77,168.54,168.72,219769.0
2024-02-06 11:35:00,168.73,168.73,168.44,168.62,271851.0,168.73,168.73,168.44,168.62,271851.0
2024-02-06 11:40:00,168.63,168.73,168.47,168.64,252967.0,168.63,168.73,168.47,168.64,252967.0
2024-02-06 11:45:00,168.62,168.62,168.36,168.4,275496.0,168.62,168.62,168.36,168.4,275496.0
2024-02-06 11:50:00,168.39,168.44,168.2,168.22,309242.0,168.39,168.44,168.2,168.22,309242.0
2024-02-06 11:55:00,168.2,168.21,167.98,168.01,577540.0,168.2,168.21,167.98,168.01,577540.0
2024-02-06 12:00:00,168.02,168.17,167.8,167.86,524432.0,168.02,168.17,167.8,167.86,524432.0
2024-02-06 12:05:00,167.85,167.97,167.8,167.92,284062.0,167.85,167.97,167.8,167.92,284062.0
2024-02-06 12:10:00,167.93,167.99,167.65,167.73,385488.0,167.93,167.99,167.65,167.73,385488.0
2024-02-06 12:15:00,167.73,168.01,167.71,167.92,279330.0,167.73,168.01,167.71,167.92,279330.0
2024-02-06 12:20:00,167.89,167.96,167.74,167.93,199676.0,167.89,167.96,167.74,167.93,199676.0
2024-02-06 12:25:00,167.94,168.14,167.92,168.11,348535.0,167.94,168.14,167.92,168.11,348535.0
2024-02-06 12:30:00,168.12,168.14,167.91,167.94,254385.0,168.12,168.14,167.91,167.94,254385.0
2024-02-06 12:35:00,167.95,168.06,167.9,167.99,208715.0,167.95,168.06,167.9,167.99,208715.0
2024-02-06 12:40:00,167.98,168.13,167.94,168.04,242069.0,167.98,168.13,167.94,168.04,242069.0
2024-02-06 12:45:00,168.03,168.03,167.72,167.81,237139.0,168.03,168.03,167.72,167.81,237139.0
2024-02-06 12:50:00,167.8,167.88,167.66,167.68,241047.0,167.8,167.88,167.66,167.68,241047.0
2024-02-06 12:55:00,167.68,167.9,167.67,167.78,209698.0,167.68,167.9,167.67,167.78,209698.0
2024-02-06 13:00:00,167.79,167.83,167.71,167.77,206032.0,167.79,167.83,167.71,167.77,206032.0
2024-02-06 13:05:00,167.77,167.99,167.77,167.94,239730.0,167.77,167.99,167.77,167.94,239730.0
2024-02-06 13:10:00,167.96,167.99,167.84,167.93,156691.0,167.96,167.99,167.84,167.93,156691.0
2024-02-06 13:15:00,167.92,168.07,167.9,167.92,190459.0,167.92,168.07,167.9,167.92,190459.0
2024-02-06 13:20:00,167.92,167.99,167.85,167.86,142825.0,167.92,167.99,167.85,167.86,142825.0
2024-02-06 13:25:00,167.86,168.1,167.85,168.06,146707.0,167.86,168.1,167.85,168.06,146707.0
2024-02-06 13:30:00,168.07,168.44,168.07,168.27,274578.0,168.07,168.44,168.07,168.27,274578.0
2024-02-06 13:35:00,168.28,168.47,168.24,168.41,217613.0,168.28,168.47,168.24,168.41,217613.0
2024-02-06 13:40:00,168.41,168.45,168.27,168.45,155343.0,168.41,168.45,168.27,168.45,155343.0
2024-02-06 13:45:00,168.44,168.52,168.4,168.49,164682.0,168.44,168.52,168.4,168.49,164682.0
2024-02-06 13:50:00,168.49,168.55,168.45,168.5,141780.0,168.49,168.55,168.45,168.5,141780.0
2024-02-06 13:55:00,168.51,168.56,168.44,168.49,141335.0,168.51,168.56,168.44,168.49,141335.0
2024-02-06 14:00:00,168.5,168.5,168.28,168.36,203206.0,168.5,168.5,168.28,168.36,203206.0
2024-02-06 14:05:00,168.36,168.38,168.02,168.09,234530.0,168.36,168.38,168.02,168.09,234530.0
2024-02-06 14:10:00,168.09,168.21,168.01,168.2,190478.0,168.09,168.21,168.01,168.2,190478.0
2024-02-06 14:15:00,168.19,168.31,168.12,168.3,184460.0,168.19,168.31,168.12,168.3,184460.0
2024-02-06 14:20:00,168.3,168.66,168.29,168.59,294760.0,168.3,168.66,168.29,168.59,294760.0
2024-02-06 14:25:00,168.59,168.66,168.53,168.55,174871.0,168.59,168.66,168.53,168.55,174871.0
2024-02-06 14:30:00,168.54,168.74,168.51,168.65,237567.0,168.54,168.74,168.51,168.65,237567.0
2024-02-06 14:35:00,168.66,168.8,168.63,168.7,262538.0,168.66,168.8,168.63,168.7,262538.0
2024-02-06 14:40:00,168.71,168.71,168.57,168.59,158083.0,168.71,168.71,168.57,168.59,158083.0
2024-02-06 14:45:00,168.59,168.75,168.55,168.71,203076.0,168.59,168.75,168.55,168.71,203076.0
2024-02-06 14:50:00,168.71,168.84,168.69,168.83,208289.0,168.71,168.84,168.69,168.83,208289.0
2024-02-06 14:55:00,168.82,169.0,168.79,168.93,256674.0,168.82,169.0,168.79,168.93,256674.0
2024-02-06 15:00:00,168.94,169.18,168.92,169.06,338000.0,168.94,169.18,168.92,169.06,338000.0
2024-02-06 15:05:00,169.07,169.37,169.07,169.34,409623.0,169.07,169.37,169.07,169.34,409623.0
2024-02-06 15:10:00,169.35,169.46,169.33,169.44,307390.0,169.35,169.46,169.33,169.44,307390.0
2024-02-06 15:15:00,169.45,169.47,169.12,169.17,287736.0,169.45,169.47,169.12,169.17,287736.0
2024-02-06 15:20:00,169.18,169.25,169.13,169.2,195014.0,169.18,169.25,169.13,169.2,195014.0
2024-02-06 15:25:00,169.19,169.37,169.13,169.2,291932.0,169.19,169.37,169.13,169.2,291932.0
2024-02-06 15:30:00,169.19,169.2,168.72,168.75,415880.0,169.19,169.2,168.72,168.75,415880.0
2024-02-06 15:35:00,168.75,168.87,168.68,168.77,262419.0,168.75,168.87,168.68,168.77,262419.0
2024-02-06 15:40:00,168.77,168.82,168.56,168.78,323087.0,168.77,168.82,168.56,168.78,323087.0
2024-02-06 15:45:00,168.78,168.88,168.69,168.71,321496.0,168.78,168.88,168.69,168.71,321496.0
2024-02-06 15:50:00,168.71,168.94,168.68,168.76,514724.0,168.71,168.94,168.68,168.76,514724.0
2024-02-06 15:55:00,168.77,169.14,168.76,169.14,1225710.0,168.77,169.14,168.76,169.14,1225710.0
2024-02-07 09:30:00,169.48,170.43,169.37,169.96,2461724.0,169.48,170.43,169.37,169.96,2461724.0
2024-02-07 09:35:00,169.99,170.24,169.55,169.63,974101.0,169.99,170.24,169.55,169.63,974101.0
2024-02-07 09:40:00,169.67,170.48,169.53,169.96,1090820.0,169.67,170.48,169.53,169.96,1090820.0
2024-02-07 09:45:00,169.97,170.49,169.94,170.29,753249.0,169.97,170.49,169.94,170.29,753249.0
2024-02-07 09:50:00,170.3,170.41,169.88,169.9,643381.0,170.3,170.41,169.88,169.9,643381.0
2024-02-07 09:55:00,169.9,170.14,168.94,170.1,655428.0,169.9,170.14,168.94,170.1,655428.0
2024-02-07 10:00:00,170.08,170.22,169.25,169.35,636131.0,170.08,170.22,169.25,169.35,636131.0
2024-02-07 10:05:00,169.34,169.97,169.17,169.9,532744.0,169.34,169.97,169.17,169.9,532744.0
2024-02-07 10:10:00,169.92,170.2,169.64,170.07,596363.0,169.92,170.2,169.64,170.07,596363.0
2024-02-07 10:15:00,170.08,170.22,169.63,169.65,673311.0,170.08,170.22,169.63,169.65,673311.0
2024-02-07 10:20:00,169.65,170.0,169.56,169.83,396036.0,169.65,170.0,169.56,169.83,396036.0
2024-02-07 10:25:00,169.84,170.28,169.78,170.2,481709.0,169.84,170.28,169.78,170.2,481709.0
2024-02-07 10:30:00,170.2,170.22,169.82,169.96,363776.0,170.2,170.22,169.82,169.96,363776.0
2024-02-07 10:35:00,169.97,170.05,169.59,169.63,410491.0,169.97,170.05,169.59,169.63,410491.0
2024-02-07 10:40:00,169.63,169.74,169.27,169.58,408140.0,169.63,169.74,169.27,169.58,408140.0
2024-02-07 10:45:00,169.58,169.76,169.49,169.66,384423.0,169.58,169.76,169.49,169.66,384423.0
2024-02-07 10:50:00,169.68,169.95,169.65,169.76,347615.0,169.68,169.95,169.65,169.76,347615.0
2024-02-07 10:55:00,169.75,170.12,169.7,169.75,409648.0,169.75,170.12,169.7,169.75,409648.0
2024-02-07 11:00:00,169.76,169.95,169.69,169.74,362883.0,169.76,169.95,169.69,169.74,362883.0
2024-02-07 11:05:00,169.73,170.1,169.7,169.96,377470.0,169.73,170.1,169.7,169.96,377470.0
2024-02-07 11:10:00,169.96,170.18,169.92,170.1,290185.0,169.96,170.18,169.92,170.1,290185.0
2024-02-07 11:15:00,170.11,170.23,169.88,169.89,404992.0,170.11,170.23,169.88,169.89,404992.0
2024-02-07 11:20:00,169.89,169.98,169.85,169.96,298658.0,169.89,169.98,169.85,169.96,298658.0
2024-02-07 11:25:00,169.96,170.1,169.92,170.06,322424.0,169.96,170.1,169.92,170.06,322424.0
2024-02-07 11:30:00,170.08,170.12,169.77,169.84,431368.0,170.08,170.12,169.77,169.84,431368.0
2024-02-07 11:35:00,169.85,169.94,169.7,169.76,267148.0,169.85,169.94,169.7,169.76,267148.0
2024-02-07 11:40:00,169.77,169.84,169.7,169.77,246798.0,169.77,169.84,169.7,169.77,246798.0
2024-02-07 11:45:00,169.77,170.08,169.77,169.9,374697.0,169.77,170.08,169.77,169.9,374697.0
2024-02-07 11:50:00,169.91,170.09,169.89,170.06,296544.0,169.91,170.09,169.89,170.06,296544.0
2024-02-07 11:55:00,170.07,170.15,169.89,169.9,308479.0,170.07,170.15,169.89,169.9,308479.0
2024-02-07 12:00:00,169.9,170.07,169.86,169.92,238933.0,169.9,170.07,169.86,169.92,238933.0
2024-02-07 12:05:00,169.92,169.97,169.8,169.89,210989.0,169.92,169.97,169.8,169.89,210989.0
2024-02-07 12:10:00,169.88,169.91,169.7,169.74,252327.0,169.88,169.91,169.7,169.74,252327.0
2024-02-07 12:15:00,169.73,169.96,169.71,169.81,261339.0,169.73,169.96,169.71,169.81,261339.0
2024-02-07 12:20:00,169.8,169.91,169.76,169.81,201578.0,169.8,169.91,169.76,169.81,201578.0
2024-02-07 12:25:00,169.81,170.06,169.75,170.04,295164.0,169.81,170.06,169.75,170.04,295164.0
2024-02-07 12:30:00,170.05,170.1,169.75,169.96,360879.0,170.05,170.1,169.75,169.96,360879.0
2024-02-07 12:35:00,169.96,169.98,169.74,169.77,307367.0,169.96,169.98,169.74,169.77,307367.0
2024-02-07 12:40:00,169.77,169.89,169.62,169.82,316896.0,169.77,169.89,169.62,169.82,316896.0
2024-02-07 12:45:00,169.81,169.93,169.75,169.77,203742.0,169.81,169.93,169.75,169.77,203742.0
2024-02-07 12:50:00,169.78,169.93,169.78,169.91,158895.0,169.78,169.93,169.78,169.91,158895.0
2024-02-07 12:55:00,169.91,169.99,169.85,169.95,234333.0,169.91,169.99,169.85,169.95,234333.0
2024-02-07 13:00:00,169.96,170.13,169.7,169.75,436429.0,169.96,170.13,169.7,169.75,436429.0
2024-02-07 13:05:00,169.77,169.98,169.77,169.93,240894.0,169.77,169.98,169.77,169.93,240894.0
2024-02-07 13:10:00,169.94,170.07,169.9,169.95,268714.0,169.94,170.07,169.9,169.95,268714.0
2024-02-07 13:15:00,169.96,170.03,169.86,169.95,190849.0,169.96,170.03,169.86,169.95,190849.0
2024-02-07 13:20:00,169.94,170.06,169.9,169.98,192771.0,169.94,170.06,169.9,169.98,192771.0
2024-02-07 13:25:00,169.97,170.16,169.96,170.15,261370.0,169.97,170.16,169.96,170.15,261370.0
2024-02-07 13:30:00,170.16,170.25,170.09,170.17,303336.0,170.16,170.25,170.09,170.17,303336.0
2024-02-07 13:35:00,170.17,170.35,170.1,170.34,306924.0,170.17,170.35,170.1,170.34,306924.0
2024-02-07 13:40:00,170.34,170.34,170.11,170.27,266707.0,170.34,170.34,170.11,170.27,266707.0
2024-02-07 13:45:00,170.27,170.34,170.2,170.33,214046.0,170.27,170.34,170.2,170.33,214046.0
2024-02-07 13:50:00,170.31,170.38,170.27,170.34,218304.0,170.31,170.38,170.27,170.34,218304.0
2024-02-07 13:55:00,170.35,170.63,170.33,170.62,551174.0,170.35,170.63,170.33,170.62,551174.0
2024-02-07 14:00:00,170.62,170.88,170.58,170.85,525581.0,170.62,170.88,170.58,170.85,525581.0
2024-02-07 14:05:00,170.86,170.88,170.63,170.7,307819.0,170.86,170.88,170.63,170.7,307819.0
2024-02-07 14:10:00,170.72,170.85,170.65,170.71,258152.0,170.72,170.85,170.65,170.71,258152.0
2024-02-07 14:15:00,170.71,170.84,170.51,170.51,361990.0,170.71,170.84,170.51,170.51,361990.0
2024-02-07 14:20:00,170.51,170.66,170.51,170.61,373228.0,170.51,170.66,170.51,170.61,373228.0
2024-02-07 14:25:00,170.61,170.63,170.37,170.43,269368.0,170.61,170.63,170.37,170.43,269368.0
2024-02-07 14:30:00,170.43,170.64,170.4,170.56,326789.0,170.43,170.64,170.4,170.56,326789.0
2024-02-07 14:35:00,170.56,170.64,170.4,170.58,235572.0,170.56,170.64,170.4,170.58,235572.0
2024-02-07 14:40:00,170.59,170.61,170.34,170.35,193903.0,170.59,170.61,170.34,170.35,193903.0
2024-02-07 14:45:00,170.36,170.5,170.26,170.35,248637.0,170.36,170.5,170.26,170.35,248637.0
2024-02-07 14:50:00,170.36,170.48,170.32,170.43,239437.0,170.36,170.48,170.32,170.43,239437.0
2024-02-07 14:55:00,170.43,170.47,170.27,170.29,220059.0,170.43,170.47,170.27,170.29,220059.0
2024-02-07 15:00:00,170.31,170.52,170.29,170.41,287544.0,170.31,170.52,170.29,170.41,287544.0
2024-02-07 15:05:00,170.41,170.56,170.35,170.42,329686.0,170.41,170.56,170.35,170.42,329686.0
2024-02-07 15:10:00,170.42,170.58,170.36,170.53,325085.0,170.42,170.58,170.36,170.53,325085.0
2024-02-07 15:15:00,170.52,170.69,170.43,170.58,405968.0,170.52,170.69,170.43,170.58,405968.0
2024-02-07 15:20:00,170.57,170.73,170.57,170.72,307584.0,170.57,170.73,170.57,170.72,307584.0
2024-02-07 15:25:00,170.72,170.75,170.58,170.61,264330.0,170.72,170.75,170.58,170.61,264330.0
2024-02-07 15:30:00,170.6,170.69,170.53,170.6,331658.0,170.6,170.69,170.53,170.6,331658.0
2024-02-07 15:35:00,170.61,170.73,170.53,170.65,340329.0,170.61,170.73,170.53,170.65,340329.0
2024-02-07 15:40:00,170.65,170.66,170.4,170.62,479913.0,170.65,170.66,170.4,170.62,479913.0
2024-02-07 15:45:00,170.61,170.78,170.49,170.73,530238.0,170.61,170.78,170.49,170.73,530238.0
2024-02-07 15:50:00,170.73,170.83,170.34,170.36,769246.0,170.73,170.83,170.34,170.36,769246.0
2024-02-07 15:55:00,170.35,170.53,170.3,170.52,1276255.0,170.35,170.53,170.3,170.52,1276255.0
2024-02-08 09:30:00,169.57,170.0,168.88,169.13,1709369.0,169.57,170.0,168.88,169.13,1709369.0
2024-02-08 09:35:00,169.14,170.05,169.11,169.89,1029924.0,169.14,170.05,169.11,169.89,1029924.0
2024-02-08 09:40:00,169.88,170.24,169.81,169.99,774333.0,169.88,170.24,169.81,169.99,774333.0
2024-02-08 09:45:00,169.99,170.43,169.99,170.31,866292.0,169.99,170.43,169.99,170.31,866292.0
2024-02-08 09:50:00,170.31,170.83,170.27,170.72,852056.0,170.31,170.83,170.27,170.72,852056.0
2024-02-08 09:55:00,170.72,170.79,170.26,170.38,592083.0,170.72,170.79,170.26,170.38,592083.0
2024-02-08 10:00:00,170.38,170.63,170.06,170.37,557495.0,170.38,170.63,170.06,170.37,557495.0
2024-02-08 10:05:00,170.37,170.73,170.34,170.66,573212.0,170.37,170.73,170.34,170.66,573212.0
2024-02-08 10:10:00,170.67,171.07,170.58,170.96,898595.0,170.67,171.07,170.58,170.96,898595.0
2024-02-08 10:15:00,170.96,171.43,170.94,171.09,773847.0,170.96,171.43,170.94,171.09,773847.0
2024-02-08 10:20:00,171.1,171.3,170.93,170.95,561723.0,171.1,171.3,170.93,170.95,561723.0
2024-02-08 10:25:00,170.96,171.23,170.9,171.07,389044.0,170.96,171.23,170.9,171.07,389044.0
2024-02-08 10:30:00,171.09,171.13,170.64,170.83,388626.0,171.09,171.13,170.64,170.83,388626.0
2024-02-08 10:35:00,170.84,171.04,170.61,170.77,390950.0,170.84,171.04,170.61,170.77,390950.0
2024-02-08 10:40:00,170.78,170.99,170.61,170.99,420306.0,170.78,170.99,170.61,170.99,420306.0
2024-02-08 10:45:00,170.99,171.18,170.78,171.05,402068.0,170.99,171.18,170.78,171.05,402068.0
2024-02-08 10:50:00,171.06,171.09,170.89,171.01,290661.0,171.06,171.09,170.89,171.01,290661.0
2024-02-08 10:55:00,171.01,171.12,170.88,171.07,313902.0,171.01,171.12,170.88,171.07,313902.0
2024-02-08 11:00:00,171.07,171.2,171.01,171.12,378301.0,171.07,171.2,171.01,171.12,378301.0
2024-02-08 11:05:00,171.12,171.13,170.78,170.78,336824.0,171.12,171.13,170.78,170.78,336824.0
2024-02-08 11:10:00,170.79,170.93,170.78,170.88,268481.0,170.79,170.93,170.78,170.88,268481.0
2024-02-08 11:15:00,170.88,170.97,170.65,170.66,292231.0,170.88,170.97,170.65,170.66,292231.0
2024-02-08 11:20:00,170.67,170.96,170.65,170.9,302311.0,170.67,170.96,170.65,170.9,302311.0
2024-02-08 11:25:00,170.9,170.95,170.71,170.73,302714.0,170.9,170.95,170.71,170.73,302714.0
2024-02-08 11:30:00,170.72,171.03,170.72,171.01,259332.0,170.72,171.03,170.72,171.01,259332.0
2024-02-08 11:35:00,171.0,171.16,170.99,171.14,289651.0,171.0,171.16,170.99,171.14,289651.0
2024-02-08 11:40:00,171.13,171.13,170.95,170.97,209043.0,171.13,171.13,170.95,170.97,209043.0
2024-02-08 11:45:00,170.97,170.97,170.88,170.94,180299.0,170.97,170.97,170.88,170.94,180299.0
2024-02-08 11:50:00,170.94,170.97,170.84,170.89,213805.0,170.94,170.97,170.84,170.89,213805.0
2024-02-08 11:55:00,170.89,170.9,170.8,170.8,223072.0,170.89,170.9,170.8,170.8,223072.0
2024-02-08 12:00:00,170.8,170.9,170.75,170.8,274698.0,170.8,170.9,170.75,170.8,274698.0
2024-02-08 12:05:00,170.8,170.81,170.62,170.72,281825.0,170.8,170.81,170.62,170.72,281825.0
2024-02-08 12:10:00,170.72,170.95,170.7,170.92,224630.0,170.72,170.95,170.7,170.92,224630.0
2024-02-08 12:15:00,170.92,170.99,170.86,170.97,256249.0,170.92,170.99,170.86,170.97,256249.0
2024-02-08 12:20:00,170.96,170.96,170.83,170.9,454798.0,170.96,170.96,170.83,170.9,454798.0
2024-02-08 12:25:00,170.89,171.08,170.89,171.0,322696.0,170.89,171.08,170.89,171.0,322696.0
2024-02-08 12:30:00,171.0,171.02,170.78,170.8,164583.0,171.0,171.02,170.78,170.8,164583.0
2024-02-08 12:35:00,170.8,170.81,170.62,170.68,204845.0,170.8,170.81,170.62,170.68,204845.0
2024-02-08 12:40:00,170.68,170.72,170.47,170.47,254822.0,170.68,170.72,170.47,170.47,254822.0
2024-02-08 12:45:00,170.47,170.49,170.23,170.3,302679.0,170.47,170.49,170.23,170.3,302679.0
2024-02-08 12:50:00,170.3,170.4,170.11,170.12,238747.0,170.3,170.4,170.11,170.12,238747.0
2024-02-08 12:55:00,170.11,170.12,169.98,170.05,273312.0,170.11,170.12,169.98,170.05,273312.0
2024-02-08 13:00:00,170.05,170.47,170.03,170.33,340868.0,170.05,170.47,170.03,170.33,340868.0
2024-02-08 13:05:00,170.32,170.46,170.27,170.37,214979.0,170.32,170.46,170.27,170.37,214979.0
2024-02-08 13:10:00,170.37,170.46,170.25,170.32,182815.0,170.37,170.46,170.25,170.32,182815.0
2024-02-08 13:15:00,170.31,170.36,170.21,170.23,205087.0,170.31,170.36,170.21,170.23,205087.0
2024-02-08 13:20:00,170.24,170.33,170.22,170.3,178885.0,170.24,170.33,170.22,170.3,178885.0
2024-02-08 13:25:00,170.3,170.33,170.25,170.26,140583.0,170.3,170.33,170.25,170.26,140583.0
2024-02-08 13:30:00,170.26,170.34,170.21,170.24,188994.0,170.26,170.34,170.21,170.24,188994.0
2024-02-08 13:35:00,170.24,170.35,170.19,170.34,198470.0,170.24,170.35,170.19,170.34,198470.0
2024-02-08 13:40:00,170.33,170.34,169.92,169.92,276131.0,170.33,170.34,169.92,169.92,276131.0
2024-02-08 13:45:00,169.92,169.95,169.87,169.9,252375.0,169.92,169.95,169.87,169.9,252375.0
2024-02-08 13:50:00,169.89,169.91,169.74,169.78,314773.0,169.89,169.91,169.74,169.78,314773.0
2024-02-08 13:55:00,169.78,169.91,169.71,169.8,235465.0,169.78,169.91,169.71,169.8,235465.0
2024-02-08 14:00:00,169.8,169.88,169.53,169.59,300415.0,169.8,169.88,169.53,169.59,300415.0
2024-02-08 14:05:00,169.59,169.61,169.36,169.38,325926.0,169.59,169.61,169.36,169.38,325926.0
2024-02-08 14:10:00,169.38,169.52,169.38,169.42,269727.0,169.38,169.52,169.38,169.42,269727.0
2024-02-08 14:15:00,169.42,169.6,169.42,169.56,297678.0,169.42,169.6,169.42,169.56,297678.0
2024-02-08 14:20:00,169.56,169.75,169.55,169.62,243167.0,169.56,169.75,169.55,169.62,243167.0
2024-02-08 14:25:00,169.61,169.8,169.61,169.77,232654.0,169.61,169.8,169.61,169.77,232654.0
2024-02-08 14:30:00,169.77,169.84,169.72,169.75,244746.0,169.77,169.84,169.72,169.75,244746.0
2024-02-08 14:35:00,169.75,169.89,169.68,169.89,166266.0,169.75,169.89,169.68,169.89,166266.0
2024-02-08 14:40:00,169.89,170.02,169.88,169.96,257242.0,169.89,170.02,169.88,169.96,257242.0
2024-02-08 14:45:00,169.96,170.09,169.94,169.99,234390.0,169.96,170.09,169.94,169.99,234390.0
2024-02-08 14:50:00,169.98,170.1,169.95,170.03,197579.0,169.98,170.1,169.95,170.03,197579.0
2024-02-08 14:55:00,170.04,170.1,169.99,170.02,185104.0,170.04,170.1,169.99,170.02,185104.0
2024-02-08 15:00:00,170.02,170.27,170.01,170.21,273337.0,170.02,170.27,170.01,170.21,273337.0
2024-02-08 15:05:00,170.21,170.35,170.17,170.31,289637.0,170.21,170.35,170.17,170.31,289637.0
2024-02-08 15:10:00,170.31,170.4,170.07,170.13,372728.0,170.31,170.4,170.07,170.13,372728.0
2024-02-08 15:15:00,170.12,170.26,170.01,170.18,308739.0,170.12,170.26,170.01,170.18,308739.0
2024-02-08 15:20:00,170.18,170.31,170.17,170.26,238017.0,170.18,170.31,170.17,170.26,238017.0
2024-02-08 15:25:00,170.25,170.31,170.2,170.21,208834.0,170.25,170.31,170.2,170.21,208834.0
2024-02-08 15:30:00,170.21,170.27,170.11,170.13,332461.0,170.21,170.27,170.11,170.13,332461.0
2024-02-08 15:35:00,170.13,170.16,170.0,170.03,430726.0,170.13,170.16,170.0,170.03,430726.0
2024-02-08 15:40:00,170.02,170.07,169.94,170.0,340832.0,170.02,170.07,169.94,170.0,340832.0
2024-02-08 15:45:00,170.0,170.16,169.95,170.03,373660.0,170.0,170.16,169.95,170.03,373660.0
2024-02-08 15:50:00,170.03,170.28,169.74,169.77,792790.0,170.03,170.28,169.74,169.77,792790.0
2024-02-08 15:55:00,169.78,169.96,169.65,169.83,1750903.0,169.78,169.96,169.65,169.83,1750903.0
2024-02-09 09:30:00,170.9,171.7,170.69,171.26,1956044.0,170.9,171.7,170.69,171.26,1956044.0
2024-02-09 09:35:00,171.27,171.41,170.83,171.13,803382.0,171.27,171.41,170.83,171.13,803382.0
2024-02-09 09:40:00,171.15,171.19,170.77,171.18,786631.0,171.15,171.19,170.77,171.18,786631.0
2024-02-09 09:45:00,171.19,171.22,170.82,171.02,523198.0,171.19,171.22,170.82,171.02,523198.0
2024-02-09 09:50:00,171.02,171.08,170.77,170.92,476254.0,171.02,171.08,170.77,170.92,476254.0
2024-02-09 09:55:00,170.91,171.0,170.73,170.79,503857.0,170.91,171.0,170.73,170.79,503857.0
2024-02-09 10:00:00,170.8,171.04,170.62,170.72,484872.0,170.8,171.04,170.62,170.72,484872.0
2024-02-09 10:05:00,170.72,170.91,170.58,170.83,520947.0,170.72,170.91,170.58,170.83,520947.0
2024-02-09 10:10:00,170.83,170.94,170.7,170.92,509295.0,170.83,170.94,170.7,170.92,509295.0
2024-02-09 10:15:00,170.92,171.39,170.88,171.27,556896.0,170.92,171.39,170.88,171.27,556896.0
2024-02-09 10:20:00,171.26,171.41,171.24,171.33,439527.0,171.26,171.41,171.24,171.33,439527.0
2024-02-09 10:25:00,171.33,171.8,171.32,171.77,703145.0,171.33,171.8,171.32,171.77,703145.0
2024-02-09 10:30:00,171.77,172.37,171.73,172.31,1334731.0,171.77,172.37,171.73,172.31,1334731.0
2024-02-09 10:35:00,172.31,172.85,172.3,172.75,1429300.0,172.31,172.85,172.3,172.75,1429300.0
2024-02-09 10:40:00,172.74,173.0,172.6,172.9,805506.0,172.74,173.0,172.6,172.9,805506.0
2024-02-09 10:45:00,172.9,173.46,172.88,173.29,1215073.0,172.9,173.46,172.88,173.29,1215073.0
2024-02-09 10:50:00,173.29,173.33,172.99,173.25,677547.0,173.29,173.33,172.99,173.25,677547.0
2024-02-09 10:55:00,173.27,173.36,173.02,173.35,555360.0,173.27,173.36,173.02,173.35,555360.0
2024-02-09 11:00:00,173.36,173.4,172.99,173.01,483741.0,173.36,173.4,172.99,173.01,483741.0
2024-02-09 11:05:00,173.02,173.21,172.94,173.09,464789.0,173.02,173.21,172.94,173.09,464789.0
2024-02-09 11:10:00,173.09,173.18,172.91,173.09,401420.0,173.09,173.18,172.91,173.09,401420.0
2024-02-09 11:15:00,173.09,173.09,172.84,172.92,610639.0,173.09,173.09,172.84,172.92,610639.0
2024-02-09 11:20:00,172.93,172.93,172.79,172.89,634686.0,172.93,172.93,172.79,172.89,634686.0
2024-02-09 11:25:00,172.89,172.9,172.56,172.67,692856.0,172.89,172.9,172.56,172.67,692856.0
2024-02-09 11:30:00,172.68,173.08,172.66,173.04,484115.0,172.68,173.08,172.66,173.04,484115.0
2024-02-09 11:35:00,173.03,173.46,172.97,173.46,672229.0,173.03,173.46,172.97,173.46,672229.0
2024-02-09 11:40:00,173.46,173.73,173.46,173.72,626155.0,173.46,173.73,173.46,173.72,626155.0
2024-02-09 11:45:00,173.72,173.73,173.54,173.66,667360.0,173.72,173.73,173.54,173.66,667360.0
2024-02-09 11:50:00,173.68,173.99,173.56,173.67,692264.0,173.68,173.99,173.56,173.67,692264.0
2024-02-09 11:55:00,173.66,173.69,173.33,173.34,391880.0,173.66,173.69,173.33,173.34,391880.0
2024-02-09 12:00:00,173.33,173.47,173.19,173.2,362430.0,173.33,173.47,173.19,173.2,362430.0
2024-02-09 12:05:00,173.21,173.48,173.06,173.46,504790.0,173.21,173.48,173.06,173.46,504790.0
2024-02-09 12:10:00,173.47,173.53,173.32,173.42,342611.0,173.47,173.53,173.32,173.42,342611.0
2024-02-09 12:15:00,173.41,173.6,173.32,173.4,316668.0,173.41,173.6,173.32,173.4,316668.0
2024-02-09 12:20:00,173.42,173.61,173.42,173.59,369421.0,173.42,173.61,173.42,173.59,369421.0
2024-02-09 12:25:00,173.59,173.61,173.5,173.6,310712.0,173.59,173.61,173.5,173.6,310712.0
2024-02-09 12:30:00,173.59,173.79,173.53,173.7,340312.0,173.59,173.79,173.53,173.7,340312.0
2024-02-09 12:35:00,173.7,174.13,173.69,174.01,769307.0,173.7,174.13,173.69,174.01,769307.0
2024-02-09 12:40:00,174.01,174.12,173.98,174.03,409740.0,174.01,174.12,173.98,174.03,409740.0
2024-02-09 12:45:00,174.03,174.21,174.02,174.11,526610.0,174.03,174.21,174.02,174.11,526610.0
2024-02-09 12:50:00,174.11,174.29,174.06,174.24,348468.0,174.11,174.29,174.06,174.24,348468.0
2024-02-09 12:55:00,174.24,174.36,174.18,174.31,396637.0,174.24,174.36,174.18,174.31,396637.0
2024-02-09 13:00:00,174.31,174.5,174.28,174.38,474722.0,174.31,174.5,174.28,174.38,474722.0
2024-02-09 13:05:00,174.37,174.46,174.16,174.28,450796.0,174.37,174.46,174.16,174.28,450796.0
2024-02-09 13:10:00,174.28,174.3,174.2,174.23,272728.0,174.28,174.3,174.2,174.23,272728.0
2024-02-09 13:15:00,174.23,174.3,174.13,174.14,249315.0,174.23,174.3,174.13,174.14,249315.0
2024-02-09 13:20:00,174.13,174.3,174.13,174.3,252707.0,174.13,174.3,174.13,174.3,252707.0
2024-02-09 13:25:00,174.3,174.3,174.24,174.27,310557.0,174.3,174.3,174.24,174.27,310557.0
2024-02-09 13:30:00,174.28,174.37,174.24,174.34,327247.0,174.28,174.37,174.24,174.34,327247.0
2024-02-09 13:35:00,174.33,174.37,174.23,174.36,256645.0,174.33,174.37,174.23,174.36,256645.0
2024-02-09 13:40:00,174.35,174.4,174.26,174.34,275018.0,174.35,174.4,174.26,174.34,275018.0
2024-02-09 13:45:00,174.35,174.69,174.34,174.63,758252.0,174.35,174.69,174.34,174.63,758252.0
2024-02-09 13:50:00,174.63,174.63,174.39,174.47,340051.0,174.63,174.63,174.39,174.47,340051.0
2024-02-09 13:55:00,174.47,174.55,174.39,174.52,218180.0,174.47,174.55,174.39,174.52,218180.0
2024-02-09 14:00:00,174.52,174.56,174.39,174.47,243372.0,174.52,174.56,174.39,174.47,243372.0
2024-02-09 14:05:00,174.47,174.56,174.47,174.52,286389.0,174.47,174.56,174.47,174.52,286389.0
2024-02-09 14:10:00,174.52,174.59,174.45,174.55,259290.0,174.52,174.59,174.45,174.55,259290.0
2024-02-09 14:15:00,174.55,174.57,174.51,174.56,230151.0,174.55,174.57,174.51,174.56,230151.0
2024-02-09 14:20:00,174.56,174.68,174.54,174.68,299060.0,174.56,174.68,174.54,174.68,299060.0
2024-02-09 14:25:00,174.68,174.78,174.65,174.77,313611.0,174.68,174.78,174.65,174.77,313611.0
2024-02-09 14:30:00,174.78,174.8,174.74,174.75,270468.0,174.78,174.8,174.74,174.75,270468.0
2024-02-09 14:35:00,174.75,174.85,174.74,174.84,332394.0,174.75,174.85,174.74,174.84,332394.0
2024-02-09 14:40:00,174.84,174.93,174.84,174.92,369626.0,174.84,174.93,174.84,174.92,369626.0
2024-02-09 14:45:00,174.91,174.97,174.9,174.96,381748.0,174.91,174.97,174.9,174.96,381748.0
2024-02-09 14:50:00,174.96,174.98,174.94,174.96,333833.0,174.96,174.98,174.94,174.96,333833.0
2024-02-09 14:55:00,174.95,175.0,174.84,174.87,459123.0,174.95,175.0,174.84,174.87,459123.0
2024-02-09 15:00:00,174.87,174.91,174.64,174.68,605476.0,174.87,174.91,174.64,174.68,605476.0
2024-02-09 15:05:00,174.69,174.95,174.65,174.85,560337.0,174.69,174.95,174.65,174.85,560337.0
2024-02-09 15:10:00,174.86,174.92,174.76,174.89,448855.0,174.86,174.92,174.76,174.89,448855.0
2024-02-09 15:15:00,174.88,174.98,174.78,174.93,408206.0,174.88,174.98,174.78,174.93,408206.0
2024-02-09 15:20:00,174.93,174.98,174.77,174.84,416536.0,174.93,174.98,174.77,174.84,416536.0
2024-02-09 15:25:00,174.84,174.91,174.64,174.65,345557.0,174.84,174.91,174.64,174.65,345557.0
2024-02-09 15:30:00,174.65,174.85,174.61,174.77,498276.0,174.65,174.85,174.61,174.77,498276.0
2024-02-09 15:35:00,174.76,174.87,174.66,174.69,479969.0,174.76,174.87,174.66,174.69,479969.0
2024-02-09 15:40:00,174.69,174.85,174.61,174.83,545652.0,174.69,174.85,174.61,174.83,545652.0
2024-02-09 15:45:00,174.83,174.83,174.55,174.56,580745.0,174.83,174.83,174.55,174.56,580745.0
2024-02-09 15:50:00,174.55,174.76,174.36,174.38,1059192.0,174.55,174.76,174.36,174.38,1059192.0
2024-02-09 15:55:00,174.38,174.58,174.25,174.53,2081697.0,174.38,174.58,174.25,174.53,2081697.0
2024-02-12 09:30:00,174.8,175.39,173.84,175.18,2831790.0,174.8,175.39,173.84,175.18,2831790.0
2024-02-12 09:35:00,175.17,175.3,174.19,174.61,1649905.0,175.17,175.3,174.19,174.61,1649905.0
2024-02-12 09:40:00,174.61,175.12,174.23,174.48,1073457.0,174.61,175.12,174.23,174.48,1073457.0
2024-02-12 09:45:00,174.47,174.63,174.26,174.44,945743.0,174.47,174.63,174.26,174.44,945743.0
2024-02-12 09:50:00,174.44,174.82,174.13,174.34,822707.0,174.44,174.82,174.13,174.34,822707.0
2024-02-12 09:55:00,174.33,174.65,174.33,174.59,677032.0,174.33,174.65,174.33,174.59,677032.0
2024-02-12 10:00:00,174.59,174.8,174.45,174.54,500824.0,174.59,174.8,174.45,174.54,500824.0
2024-02-12 10:05:00,174.54,174.58,174.0,174.17,609299.0,174.54,174.58,174.0,174.17,609299.0
2024-02-12 10:10:00,174.18,174.24,173.87,173.92,558656.0,174.18,174.24,173.87,173.92,558656.0
2024-02-12 10:15:00,173.92,174.1,173.9,174.06,425596.0,173.92,174.1,173.9,174.06,425596.0
2024-02-12 10:20:00,174.05,174.1,173.9,174.0,313409.0,174.05,174.1,173.9,174.0,313409.0
2024-02-12 10:25:00,174.02,174.14,173.7,173.72,398805.0,174.02,174.14,173.7,173.72,398805.0
2024-02-12 10:30:00,173.72,173.96,173.55,173.81,545369.0,173.72,173.96,173.55,173.81,545369.0
2024-02-12 10:35:00,173.81,173.83,173.59,173.66,466892.0,173.81,173.83,173.59,173.66,466892.0
2024-02-12 10:40:00,173.66,173.77,173.59,173.66,346771.0,173.66,173.77,173.59,173.66,346771.0
2024-02-12 10:45:00,173.66,174.09,173.64,173.96,551137.0,173.66,174.09,173.64,173.96,551137.0
2024-02-12 10:50:00,173.96,174.2,173.94,174.03,411443.0,173.96,174.2,173.94,174.03,411443.0
2024-02-12 10:55:00,174.03,174.09,173.95,174.0,430669.0,174.03,174.09,173.95,174.0,430669.0
2024-02-12 11:00:00,174.01,174.09,173.65,173.7,388444.0,174.01,174.09,173.65,173.7,388444.0
2024-02-12 11:05:00,173.71,173.73,173.5,173.64,533582.0,173.71,173.73,173.5,173.64,533582.0
2024-02-12 11:10:00,173.64,173.72,173.35,173.39,492861.0,173.64,173.72,173.35,173.39,492861.0
2024-02-12 11:15:00,173.4,173.57,173.32,173.4,452051.0,173.4,173.57,173.32,173.4,452051.0
2024-02-12 11:20:00,173.39,173.44,173.25,173.36,340248.0,173.39,173.44,173.25,173.36,340248.0
2024-02-12 11:25:00,173.36,173.43,173.26,173.31,289539.0,173.36,173.43,173.26,173.31,289539.0
2024-02-12 11:30:00,173.31,173.5,173.25,173.46,353458.0,173.31,173.5,173.25,173.46,353458.0
2024-02-12 11:35:00,173.46,173.48,173.3,173.42,386991.0,173.46,173.48,173.3,173.42,386991.0
2024-02-12 11:40:00,173.43,173.69,173.42,173.65,347269.0,173.43,173.69,173.42,173.65,347269.0
2024-02-12 11:45:00,173.65,173.78,173.44,173.47,299991.0,173.65,173.78,173.44,173.47,299991.0
2024-02-12 11:50:00,173.47,173.82,173.46,173.75,247293.0,173.47,173.82,173.46,173.75,247293.0
2024-02-12 11:55:00,173.75,173.94,173.67,173.93,312179.0,173.75,173.94,173.67,173.93,312179.0
2024-02-12 12:00:00,173.93,174.01,173.82,173.92,398214.0,173.93,174.01,173.82,173.92,398214.0
2024-02-12 12:05:00,173.92,173.99,173.65,173.7,202699.0,173.92,173.99,173.65,173.7,202699.0
2024-02-12 12:10:00,173.7,173.95,173.69,173.88,348033.0,173.7,173.95,173.69,173.88,348033.0
2024-02-12 12:15:00,173.88,173.92,173.55,173.57,267007.0,173.88,173.92,173.55,173.57,267007.0
2024-02-12 12:20:00,173.57,173.62,173.21,173.34,371272.0,173.57,173.62,173.21,173.34,371272.0
2024-02-12 12:25:00,173.35,173.37,173.12,173.15,288460.0,173.35,173.37,173.12,173.15,288460.0
2024-02-12 12:30:00,173.16,173.36,173.13,173.34,226114.0,173.16,173.36,173.13,173.34,226114.0
2024-02-12 12:35:00,173.34,173.38,173.24,173.32,211733.0,173.34,173.38,173.24,173.32,211733.0
2024-02-12 12:40:00,173.32,173.34,173.24,173.24,170150.0,173.32,173.34,173.24,173.24,170150.0
2024-02-12 12:45:00,173.25,173.42,173.2,173.37,193521.0,173.25,173.42,173.2,173.37,193521.0
2024-02-12 12:50:00,173.37,173.51,173.33,173.39,245583.0,173.37,173.51,173.33,173.39,245583.0
2024-02-12 12:55:00,173.4,173.57,173.39,173.54,222274.0,173.4,173.57,173.39,173.54,222274.0
2024-02-12 13:00:00,173.54,173.57,173.32,173.33,177981.0,173.54,173.57,173.32,173.33,177981.0
2024-02-12 13:05:00,173.34,173.4,173.3,173.38,189466.0,173.34,173.4,173.3,173.38,189466.0
2024-02-12 13:10:00,173.38,173.5,173.32,173.4,179973.0,173.38,173.5,173.32,173.4,179973.0
2024-02-12 13:15:00,173.41,173.61,173.4,173.59,232823.0,173.41,173.61,173.4,173.59,232823.0
2024-02-12 13:20:00,173.59,173.59,173.33,173.41,207496.0,173.59,173.59,173.33,173.41,207496.0
2024-02-12 13:25:00,173.41,173.42,173.12,173.14,249776.0,173.41,173.42,173.12,173.14,249776.0
2024-02-12 13:30:00,173.13,173.2,173.01,173.07,279350.0,173.13,173.2,173.01,173.07,279350.0
2024-02-12 13:35:00,173.1,173.26,172.82,172.93,424392.0,173.1,173.26,172.82,172.93,424392.0
2024-02-12 13:40:00,172.94,172.95,172.55,172.6,505349.0,172.94,172.95,172.55,172.6,505349.0
2024-02-12 13:45:00,172.58,172.67,172.51,172.57,402064.0,172.58,172.67,172.51,172.57,402064.0
2024-02-12 13:50:00,172.56,172.77,172.54,172.64,303217.0,172.56,172.77,172.54,172.64,303217.0
2024-02-12 13:55:00,172.64,172.89,172.57,172.76,266339.0,172.64,172.89,172.57,172.76,266339.0
2024-02-12 14:00:00,172.75,172.78,172.57,172.67,229982.0,172.75,172.78,172.57,172.67,229982.0
2024-02-12 14:05:00,172.67,172.83,172.62,172.77,250547.0,172.67,172.83,172.62,172.77,250547.0
2024-02-12 14:10:00,172.77,172.88,172.67,172.72,267559.0,172.77,172.88,172.67,172.72,267559.0
2024-02-12 14:15:00,172.71,172.71,171.94,172.0,673943.0,172.71,172.71,171.94,172.0,673943.0
2024-02-12 14:20:00,172.0,172.47,171.96,172.34,373339.0,172.0,172.47,171.96,172.34,373339.0
2024-02-12 14:25:00,172.34,172.4,172.17,172.27,289652.0,172.34,172.4,172.17,172.27,289652.0
2024-02-12 14:30:00,172.28,172.29,172.02,172.03,276834.0,172.28,172.29,172.02,172.03,276834.0
2024-02-12 14:35:00,172.03,172.18,171.93,172.17,306545.0,172.03,172.18,171.93,172.17,306545.0
2024-02-12 14:40:00,172.17,172.22,172.05,172.17,245886.0,172.17,172.22,172.05,172.17,245886.0
2024-02-12 14:45:00,172.17,172.23,172.06,172.14,257080.0,172.17,172.23,172.06,172.14,257080.0
2024-02-12 14:50:00,172.14,172.2,172.01,172.07,372215.0,172.14,172.2,172.01,172.07,372215.0
2024-02-12 14:55:00,172.06,172.07,171.71,171.83,493728.0,172.06,172.07,171.71,171.83,493728.0
2024-02-12 15:00:00,171.82,172.02,171.63,171.67,448961.0,171.82,172.02,171.63,171.67,448961.0
2024-02-12 15:05:00,171.67,171.93,171.54,171.91,388745.0,171.67,171.93,171.54,171.91,388745.0
2024-02-12 15:10:00,171.91,172.15,171.85,172.12,281339.0,171.91,172.15,171.85,172.12,281339.0
2024-02-12 15:15:00,172.1,172.27,172.02,172.16,329542.0,172.1,172.27,172.02,172.16,329542.0
2024-02-12 15:20:00,172.16,172.42,172.13,172.33,378064.0,172.16,172.42,172.13,172.33,378064.0
2024-02-12 15:25:00,172.33,172.61,172.26,172.59,417683.0,172.33,172.61,172.26,172.59,417683.0
2024-02-12 15:30:00,172.59,172.64,172.45,172.62,444851.0,172.59,172.64,172.45,172.62,444851.0
2024-02-12 15:35:00,172.62,172.72,172.52,172.62,353442.0,172.62,172.72,172.52,172.62,353442.0
2024-02-12 15:40:00,172.61,172.64,172.45,172.58,438218.0,172.61,172.64,172.45,172.58,438218.0
2024-02-12 15:45:00,172.56,172.65,172.5,172.55,407890.0,172.56,172.65,172.5,172.55,407890.0
2024-02-12 15:50:00,172.55,172.87,172.53,172.61,924541.0,172.55,172.87,172.53,172.61,924541.0
2024-02-12 15:55:00,172.6,172.63,172.19,172.38,2150951.0,172.6,172.63,172.19,172.38,2150951.0
2024-02-13 09:30:00,167.73,167.85,165.75,167.03,3753546.0,167.73,167.85,165.75,167.03,3753546.0
2024-02-13 09:35:00,167.03,169.44,166.84,169.27,1964254.0,167.03,169.44,166.84,169.27,1964254.0
2024-02-13 09:40:00,169.29,169.57,168.92,169.12,1234702.0,169.29,169.57,168.92,169.12,1234702.0
2024-02-13 09:45:00,169.14,169.59,169.03,169.39,740357.0,169.14,169.59,169.03,169.39,740357.0
2024-02-13 09:50:00,169.39,170.38,169.13,170.15,993833.0,169.39,170.38,169.13,170.15,993833.0
2024-02-13 09:55:00,170.14,170.52,169.66,170.41,946699.0,170.14,170.52,169.66,170.41,946699.0
2024-02-13 10:00:00,170.41,170.55,169.16,169.28,807399.0,170.41,170.55,169.16,169.28,807399.0
2024-02-13 10:05:00,169.31,169.48,168.97,169.09,738613.0,169.31,169.48,168.97,169.09,738613.0
2024-02-13 10:10:00,169.09,169.62,169.06,169.5,513414.0,169.09,169.62,169.06,169.5,513414.0
2024-02-13 10:15:00,169.5,169.98,168.47,169.97,644589.0,169.5,169.98,168.47,169.97,644589.0
2024-02-13 10:20:00,169.97,170.18,169.66,169.98,513453.0,169.97,170.18,169.66,169.98,513453.0
2024-02-13 10:25:00,169.95,170.47,169.8,170.46,543909.0,169.95,170.47,169.8,170.46,543909.0
2024-02-13 10:30:00,170.46,170.7,170.31,170.67,525120.0,170.46,170.7,170.31,170.67,525120.0
2024-02-13 10:35:00,170.67,170.95,169.5,170.86,615289.0,170.67,170.95,169.5,170.86,615289.0
2024-02-13 10:40:00,170.87,170.87,170.4,170.5,392043.0,170.87,170.87,170.4,170.5,392043.0
2024-02-13 10:45:00,170.48,170.75,170.15,170.18,367290.0,170.48,170.75,170.15,170.18,367290.0
2024-02-13 10:50:00,170.18,170.29,169.8,170.24,409330.0,170.18,170.29,169.8,170.24,409330.0
2024-02-13 10:55:00,170.23,170.27,169.84,169.9,364787.0,170.23,170.27,169.84,169.9,364787.0
2024-02-13 11:00:00,169.9,170.24,169.87,170.23,272632.0,169.9,170.24,169.87,170.23,272632.0
2024-02-13 11:05:00,170.23,170.35,170.04,170.15,274876.0,170.23,170.35,170.04,170.15,274876.0
2024-02-13 11:10:00,170.14,170.22,169.75,169.75,303959.0,170.14,170.22,169.75,169.75,303959.0
2024-02-13 11:15:00,169.75,169.88,169.45,169.55,250706.0,169.75,169.88,169.45,169.55,250706.0
2024-02-13 11:20:00,169.54,169.9,169.47,169.68,246487.0,169.54,169.9,169.47,169.68,246487.0
2024-02-13 11:25:00,169.68,169.92,169.62,169.86,252714.0,169.68,169.92,169.62,169.86,252714.0
2024-02-13 11:30:00,169.84,169.96,169.66,169.8,258833.0,169.84,169.96,169.66,169.8,258833.0
2024-02-13 11:35:00,169.78,169.98,169.76,169.88,227922.0,169.78,169.98,169.76,169.88,227922.0
2024-02-13 11:40:00,169.87,169.94,169.72,169.84,247333.0,169.87,169.94,169.72,169.84,247333.0
2024-02-13 11:45:00,169.83,169.99,169.8,169.95,199219.0,169.83,169.99,169.8,169.95,199219.0
2024-02-13 11:50:00,169.97,169.98,169.57,169.58,284698.0,169.97,169.98,169.57,169.58,284698.0
2024-02-13 11:55:00,169.58,169.62,169.32,169.33,271568.0,169.58,169.62,169.32,169.33,271568.0
2024-02-13 12:00:00,169.32,169.43,169.25,169.3,241519.0,169.32,169.43,169.25,169.3,241519.0
2024-02-13 12:05:00,169.3,169.32,169.09,169.1,260266.0,169.3,169.32,169.09,169.1,260266.0
2024-02-13 12:10:00,169.1,169.16,168.91,169.04,330758.0,169.1,169.16,168.91,169.04,330758.0
2024-02-13 12:15:00,169.06,169.33,169.04,169.05,282457.0,169.06,169.33,169.04,169.05,282457.0
2024-02-13 12:20:00,169.06,169.18,169.05,169.07,175454.0,169.06,169.18,169.05,169.07,175454.0
2024-02-13 12:25:00,169.1,169.11,168.71,168.95,305404.0,169.1,169.11,168.71,168.95,305404.0
2024-02-13 12:30:00,168.95,169.35,168.94,169.3,191255.0,168.95,169.35,168.94,169.3,191255.0
2024-02-13 12:35:00,169.28,169.38,169.14,169.25,173113.0,169.28,169.38,169.14,169.25,173113.0
2024-02-13 12:40:00,169.25,169.55,169.25,169.46,228318.0,169.25,169.55,169.25,169.46,228318.0
2024-02-13 12:45:00,169.46,169.53,169.27,169.29,218886.0,169.46,169.53,169.27,169.29,218886.0
2024-02-13 12:50:00,169.28,169.5,169.26,169.32,218478.0,169.28,169.5,169.26,169.32,218478.0
2024-02-13 12:55:00,169.34,169.39,169.03,169.23,279897.0,169.34,169.39,169.03,169.23,279897.0
2024-02-13 13:00:00,169.21,169.41,169.14,169.35,202930.0,169.21,169.41,169.14,169.35,202930.0
2024-02-13 13:05:00,169.36,169.43,169.26,169.4,182830.0,169.36,169.43,169.26,169.4,182830.0
2024-02-13 13:10:00,169.4,169.57,169.27,169.57,197328.0,169.4,169.57,169.27,169.57,197328.0
2024-02-13 13:15:00,169.55,169.69,169.29,169.32,208142.0,169.55,169.69,169.29,169.32,208142.0
2024-02-13 13:20:00,169.3,169.31,169.08,169.17,197538.0,169.3,169.31,169.08,169.17,197538.0
2024-02-13 13:25:00,169.16,169.28,169.12,169.15,184916.0,169.16,169.28,169.12,169.15,184916.0
2024-02-13 13:30:00,169.14,169.33,169.11,169.14,215530.0,169.14,169.33,169.11,169.14,215530.0
2024-02-13 13:35:00,169.14,169.18,168.97,169.1,275044.0,169.14,169.18,168.97,169.1,275044.0
2024-02-13 13:40:00,169.11,169.12,168.84,168.86,232020.0,169.11,169.12,168.84,168.86,232020.0
2024-02-13 13:45:00,168.86,168.97,168.73,168.78,300759.0,168.86,168.97,168.73,168.78,300759.0
2024-02-13 13:50:00,168.78,168.8,168.62,168.64,256350.0,168.78,168.8,168.62,168.64,256350.0
2024-02-13 13:55:00,168.64,168.76,168.61,168.75,267693.0,168.64,168.76,168.61,168.75,267693.0
2024-02-13 14:00:00,168.75,168.76,168.45,168.47,317783.0,168.75,168.76,168.45,168.47,317783.0
2024-02-13 14:05:00,168.47,168.57,168.37,168.41,317679.0,168.47,168.57,168.37,168.41,317679.0
2024-02-13 14:10:00,168.41,168.44,168.16,168.21,294567.0,168.41,168.44,168.16,168.21,294567.0
2024-02-13 14:15:00,168.2,168.46,168.19,168.27,281505.0,168.2,168.46,168.19,168.27,281505.0
2024-02-13 14:20:00,168.28,168.46,168.26,168.44,243171.0,168.28,168.46,168.26,168.44,243171.0
2024-02-13 14:25:00,168.43,168.62,168.35,168.55,305215.0,168.43,168.62,168.35,168.55,305215.0
2024-02-13 14:30:00,168.55,168.78,168.52,168.73,279532.0,168.55,168.78,168.52,168.73,279532.0
2024-02-13 14:35:00,168.74,168.91,168.67,168.91,318001.0,168.74,168.91,168.67,168.91,318001.0
2024-02-13 14:40:00,168.91,168.96,168.72,168.72,290397.0,168.91,168.96,168.72,168.72,290397.0
2024-02-13 14:45:00,168.72,168.73,168.4,168.43,295550.0,168.72,168.73,168.4,168.43,295550.0
2024-02-13 14:50:00,168.44,168.48,168.01,168.05,438259.0,168.44,168.48,168.01,168.05,438259.0
2024-02-13 14:55:00,168.05,168.09,167.83,167.94,436376.0,168.05,168.09,167.83,167.94,436376.0
2024-02-13 15:00:00,167.94,168.15,167.93,168.02,359799.0,167.94,168.15,167.93,168.02,359799.0
2024-02-13 15:05:00,168.02,168.15,167.96,168.11,356334.0,168.02,168.15,167.96,168.11,356334.0
2024-02-13 15:10:00,168.12,168.2,168.06,168.13,376430.0,168.12,168.2,168.06,168.13,376430.0
2024-02-13 15:15:00,168.13,168.15,167.93,168.06,363443.0,168.13,168.15,167.93,168.06,363443.0
2024-02-13 15:20:00,168.05,168.12,167.96,168.05,298661.0,168.05,168.12,167.96,168.05,298661.0
2024-02-13 15:25:00,168.05,168.18,167.93,168.0,478073.0,168.05,168.18,167.93,168.0,478073.0
2024-02-13 15:30:00,168.0,168.38,167.98,168.38,499456.0,168.0,168.38,167.98,168.38,499456.0
2024-02-13 15:35:00,168.37,168.46,168.17,168.2,413080.0,168.37,168.46,168.17,168.2,413080.0
2024-02-13 15:40:00,168.21,168.62,168.2,168.61,545734.0,168.21,168.62,168.2,168.61,545734.0
2024-02-13 15:45:00,168.61,168.81,168.52,168.67,561096.0,168.61,168.81,168.52,168.67,561096.0
2024-02-13 15:50:00,168.67,168.8,168.18,168.38,1093811.0,168.67,168.8,168.18,168.38,1093811.0
2024-02-13 15:55:00,168.38,168.82,168.14,168.64,2293338.0,168.38,168.82,168.14,168.64,2293338.0
2024-02-14 09:30:00,169.12,169.38,168.28,168.53,1630089.0,169.12,169.38,168.28,168.53,1630089.0
2024-02-14 09:35:00,168.54,168.97,168.35,168.85,1033282.0,168.54,168.97,168.35,168.85,1033282.0
2024-02-14 09:40:00,168.84,169.31,168.58,169.31,773625.0,168.84,169.31,168.58,169.31,773625.0
2024-02-14 09:45:00,169.31,169.95,169.3,169.79,905409.0,169.31,169.95,169.3,169.79,905409.0
2024-02-14 09:50:00,169.82,169.84,169.0,169.06,665360.0,169.82,169.84,169.0,169.06,665360.0
2024-02-14 09:55:00,169.06,169.58,169.02,169.58,567659.0,169.06,169.58,169.02,169.58,567659.0
2024-02-14 10:00:00,169.58,169.82,169.4,169.52,589039.0,169.58,169.82,169.4,169.52,589039.0
2024-02-14 10:05:00,169.53,169.86,169.47,169.62,461742.0,169.53,169.86,169.47,169.62,461742.0
2024-02-14 10:10:00,169.62,169.74,169.44,169.46,399066.0,169.62,169.74,169.44,169.46,399066.0
2024-02-14 10:15:00,169.45,169.9,169.39,169.84,436084.0,169.45,169.9,169.39,169.84,436084.0
2024-02-14 10:20:00,169.84,170.38,169.77,170.36,756738.0,169.84,170.38,169.77,170.36,756738.0
2024-02-14 10:25:00,170.36,170.59,170.16,170.58,636120.0,170.36,170.59,170.16,170.58,636120.0
2024-02-14 10:30:00,170.59,170.9,170.18,170.31,594646.0,170.59,170.9,170.18,170.31,594646.0
2024-02-14 10:35:00,170.29,170.5,170.15,170.34,503654.0,170.29,170.5,170.15,170.34,503654.0
2024-02-14 10:40:00,170.34,170.35,169.88,169.94,318315.0,170.34,170.35,169.88,169.94,318315.0
2024-02-14 10:45:00,169.96,170.14,169.83,170.1,319043.0,169.96,170.14,169.83,170.1,319043.0
2024-02-14 10:50:00,170.11,170.2,169.55,169.59,389892.0,170.11,170.2,169.55,169.59,389892.0
2024-02-14 10:55:00,169.6,169.66,169.35,169.36,299305.0,169.6,169.66,169.35,169.36,299305.0
2024-02-14 11:00:00,169.35,169.35,168.95,169.01,544452.0,169.35,169.35,168.95,169.01,544452.0
2024-02-14 11:05:00,169.03,169.23,168.95,169.15,371965.0,169.03,169.23,168.95,169.15,371965.0
2024-02-14 11:10:00,169.15,169.41,169.13,169.3,309261.0,169.15,169.41,169.13,169.3,309261.0
2024-02-14 11:15:00,169.31,169.37,169.03,169.28,364502.0,169.31,169.37,169.03,169.28,364502.0
2024-02-14 11:20:00,169.28,169.75,169.08,169.74,335752.0,169.28,169.75,169.08,169.74,335752.0
2024-02-14 11:25:00,169.74,169.78,169.36,169.43,253626.0,169.74,169.78,169.36,169.43,253626.0
2024-02-14 11:30:00,169.42,169.58,169.34,169.47,302669.0,169.42,169.58,169.34,169.47,302669.0
2024-02-14 11:35:00,169.47,169.64,169.45,169.64,245825.0,169.47,169.64,169.45,169.64,245825.0
2024-02-14 11:40:00,169.65,169.72,169.26,169.34,269614.0,169.65,169.72,169.26,169.34,269614.0
2024-02-14 11:45:00,169.32,169.46,169.26,169.45,181207.0,169.32,169.46,169.26,169.45,181207.0
2024-02-14 11:50:00,169.46,169.59,169.3,169.45,176470.0,169.46,169.59,169.3,169.45,176470.0
2024-02-14 11:55:00,169.45,169.45,169.12,169.16,252222.0,169.45,169.45,169.12,169.16,252222.0
2024-02-14 12:00:00,169.16,169.4,169.05,169.34,257991.0,169.16,169.4,169.05,169.34,257991.0
2024-02-14 12:05:00,169.33,169.59,169.14,169.51,237426.0,169.33,169.59,169.14,169.51,237426.0
2024-02-14 12:10:00,169.5,169.66,169.5,169.62,172679.0,169.5,169.66,169.5,169.62,172679.0
2024-02-14 12:15:00,169.62,169.73,169.56,169.66,167777.0,169.62,169.73,169.56,169.66,167777.0
2024-02-14 12:20:00,169.64,169.74,169.54,169.72,156634.0,169.64,169.74,169.54,169.72,156634.0
2024-02-14 12:25:00,169.73,170.03,169.73,170.03,218880.0,169.73,170.03,169.73,170.03,218880.0
2024-02-14 12:30:00,170.04,170.26,170.0,170.21,235044.0,170.04,170.26,170.0,170.21,235044.0
2024-02-14 12:35:00,170.21,170.21,169.98,170.0,205523.0,170.21,170.21,169.98,170.0,205523.0
2024-02-14 12:40:00,170.0,170.13,169.9,170.01,253767.0,170.0,170.13,169.9,170.01,253767.0
2024-02-14 12:45:00,170.01,170.18,170.01,170.09,188927.0,170.01,170.18,170.01,170.09,188927.0
2024-02-14 12:50:00,170.08,170.19,169.97,170.02,284978.0,170.08,170.19,169.97,170.02,284978.0
2024-02-14 12:55:00,170.03,170.13,169.96,170.0,177217.0,170.03,170.13,169.96,170.0,177217.0
2024-02-14 13:00:00,170.01,170.14,169.91,170.09,191351.0,170.01,170.14,169.91,170.09,191351.0
2024-02-14 13:05:00,170.09,170.14,169.8,169.8,199863.0,170.09,170.14,169.8,169.8,199863.0
2024-02-14 13:10:00,169.77,169.83,169.51,169.58,243387.0,169.77,169.83,169.51,169.58,243387.0
2024-02-14 13:15:00,169.61,169.66,169.44,169.45,202108.0,169.61,169.66,169.44,169.45,202108.0
2024-02-14 13:20:00,169.45,169.61,169.3,169.34,210598.0,169.45,169.61,169.3,169.34,210598.0
2024-02-14 13:25:00,169.36,169.54,169.33,169.47,219427.0,169.36,169.54,169.33,169.47,219427.0
2024-02-14 13:30:00,169.49,169.99,169.41,169.91,408822.0,169.49,169.99,169.41,169.91,408822.0
2024-02-14 13:35:00,169.93,170.06,169.89,170.03,289467.0,169.93,170.06,169.89,170.03,289467.0
2024-02-14 13:40:00,170.04,170.11,169.94,170.03,227756.0,170.04,170.11,169.94,170.03,227756.0
2024-02-14 13:45:00,170.03,170.3,170.02,170.19,388959.0,170.03,170.3,170.02,170.19,388959.0
2024-02-14 13:50:00,170.19,170.33,170.19,170.29,242466.0,170.19,170.33,170.19,170.29,242466.0
2024-02-14 13:55:00,170.3,170.32,169.92,170.03,285019.0,170.3,170.32,169.92,170.03,285019.0
2024-02-14 14:00:00,170.03,170.04,169.75,169.8,285273.0,170.03,170.04,169.75,169.8,285273.0
2024-02-14 14:05:00,169.79,169.79,169.41,169.54,373785.0,169.79,169.79,169.41,169.54,373785.0
2024-02-14 14:10:00,169.55,169.71,169.45,169.67,249744.0,169.55,169.71,169.45,169.67,249744.0
2024-02-14 14:15:00,169.66,169.74,169.49,169.53,229032.0,169.66,169.74,169.49,169.53,229032.0
2024-02-14 14:20:00,169.53,169.79,169.53,169.68,206475.0,169.53,169.79,169.53,169.68,206475.0
2024-02-14 14:25:00,169.68,169.86,169.67,169.8,193256.0,169.68,169.86,169.67,169.8,193256.0
2024-02-14 14:30:00,169.8,169.87,169.7,169.81,243198.0,169.8,169.87,169.7,169.81,243198.0
2024-02-14 14:35:00,169.83,169.96,169.79,169.88,193622.0,169.83,169.96,169.79,169.88,193622.0
2024-02-14 14:40:00,169.88,169.93,169.78,169.81,167459.0,169.88,169.93,169.78,169.81,167459.0
2024-02-14 14:45:00,169.81,170.03,169.73,169.99,303005.0,169.81,170.03,169.73,169.99,303005.0
2024-02-14 14:50:00,169.99,170.0,169.89,169.91,219229.0,169.99,170.0,169.89,169.91,219229.0
2024-02-14 14:55:00,169.92,170.13,169.82,170.13,238441.0,169.92,170.13,169.82,170.13,238441.0
2024-02-14 15:00:00,170.13,170.42,170.1,170.42,490295.0,170.13,170.42,170.1,170.42,490295.0
2024-02-14 15:05:00,170.42,170.44,170.12,170.33,337242.0,170.42,170.44,170.12,170.33,337242.0
2024-02-14 15:10:00,170.33,170.44,170.12,170.29,383962.0,170.33,170.44,170.12,170.29,383962.0
2024-02-14 15:15:00,170.29,170.5,170.25,170.47,293929.0,170.29,170.5,170.25,170.47,293929.0
2024-02-14 15:20:00,170.47,170.55,170.39,170.49,331482.0,170.47,170.55,170.39,170.49,331482.0
2024-02-14 15:25:00,170.49,170.79,170.46,170.71,381194.0,170.49,170.79,170.46,170.71,381194.0
2024-02-14 15:30:00,170.71,170.76,170.51,170.68,359289.0,170.71,170.76,170.51,170.68,359289.0
2024-02-14 15:35:00,170.67,170.83,170.58,170.81,358204.0,170.67,170.83,170.58,170.81,358204.0
2024-02-14 15:40:00,170.81,170.9,170.79,170.84,371023.0,170.81,170.9,170.79,170.84,371023.0
2024-02-14 15:45:00,170.84,170.9,170.78,170.88,399204.0,170.84,170.9,170.78,170.88,399204.0
2024-02-14 15:50:00,170.9,171.1,170.86,170.95,1264391.0,170.9,171.1,170.86,170.95,1264391.0
2024-02-14 15:55:00,170.95,171.21,170.91,170.97,1841454.0,170.95,171.21,170.91,170.97,1841454.0
2024-02-15 09:30:00,170.54,171.17,170.46,171.01,1486702.0,170.54,171.17,170.46,171.01,1486702.0
2024-02-15 09:35:00,171.0,171.06,170.34,170.53,945872.0,171.0,171.06,170.34,170.53,945872.0
2024-02-15 09:40:00,170.52,170.76,169.84,169.86,906763.0,170.52,170.76,169.84,169.86,906763.0
2024-02-15 09:45:00,169.87,170.1,169.59,170.09,736685.0,169.87,170.1,169.59,170.09,736685.0
2024-02-15 09:50:00,170.09,170.43,169.75,169.76,844625.0,170.09,170.43,169.75,169.76,844625.0
2024-02-15 09:55:00,169.77,169.77,169.34,169.52,722474.0,169.77,169.77,169.34,169.52,722474.0
2024-02-15 10:00:00,169.52,169.55,168.74,168.96,879753.0,169.52,169.55,168.74,168.96,879753.0
2024-02-15 10:05:00,168.97,169.26,168.87,169.2,691356.0,168.97,169.26,168.87,169.2,691356.0
2024-02-15 10:10:00,169.2,169.76,169.07,169.72,746435.0,169.2,169.76,169.07,169.72,746435.0
2024-02-15 10:15:00,169.71,169.78,169.54,169.69,596004.0,169.71,169.78,169.54,169.69,596004.0
2024-02-15 10:20:00,169.69,169.7,169.14,169.17,505681.0,169.69,169.7,169.14,169.17,505681.0
2024-02-15 10:25:00,169.17,169.43,168.87,168.94,630744.0,169.17,169.43,168.87,168.94,630744.0
2024-02-15 10:30:00,168.94,169.1,168.7,168.87,622836.0,168.94,169.1,168.7,168.87,622836.0
2024-02-15 10:35:00,168.86,168.89,168.56,168.76,582221.0,168.86,168.89,168.56,168.76,582221.0
2024-02-15 10:40:00,168.75,168.83,168.53,168.55,430653.0,168.75,168.83,168.53,168.55,430653.0
2024-02-15 10:45:00,168.56,168.73,168.42,168.72,511629.0,168.56,168.73,168.42,168.72,511629.0
2024-02-15 10:50:00,168.73,168.84,168.57,168.73,496003.0,168.73,168.84,168.57,168.73,496003.0
2024-02-15 10:55:00,168.72,168.78,168.46,168.48,425410.0,168.72,168.78,168.46,168.48,425410.0
2024-02-15 11:00:00,168.49,168.64,168.03,168.06,555758.0,168.49,168.64,168.03,168.06,555758.0
2024-02-15 11:05:00,168.06,168.23,167.6,167.68,742861.0,168.06,168.23,167.6,167.68,742861.0
2024-02-15 11:10:00,167.69,168.37,167.59,168.3,695598.0,167.69,168.37,167.59,168.3,695598.0
2024-02-15 11:15:00,168.29,168.32,168.07,168.25,427843.0,168.29,168.32,168.07,168.25,427843.0
2024-02-15 11:20:00,168.24,168.5,167.75,168.15,521999.0,168.24,168.5,167.75,168.15,521999.0
2024-02-15 11:25:00,168.16,168.36,167.6,168.28,502285.0,168.16,168.36,167.6,168.28,502285.0
2024-02-15 11:30:00,168.28,168.33,168.15,168.21,298656.0,168.28,168.33,168.15,168.21,298656.0
2024-02-15 11:35:00,168.2,168.27,168.11,168.21,278046.0,168.2,168.27,168.11,168.21,278046.0
2024-02-15 11:40:00,168.2,168.31,168.14,168.25,354329.0,168.2,168.31,168.14,168.25,354329.0
2024-02-15 11:45:00,168.24,168.36,168.15,168.21,281567.0,168.24,168.36,168.15,168.21,281567.0
2024-02-15 11:50:00,168.22,168.28,167.75,168.19,483137.0,168.22,168.28,167.75,168.19,483137.0
2024-02-15 11:55:00,168.2,168.78,168.13,168.78,282609.0,168.2,168.78,168.13,168.78,282609.0
2024-02-15 12:00:00,168.77,168.9,168.15,168.71,567520.0,168.77,168.9,168.15,168.71,567520.0
2024-02-15 12:05:00,168.69,168.93,168.55,168.93,365512.0,168.69,168.93,168.55,168.93,365512.0
2024-02-15 12:10:00,168.93,169.1,168.8,169.03,424453.0,168.93,169.1,168.8,169.03,424453.0
2024-02-15 12:15:00,169.02,169.19,168.97,168.97,441569.0,169.02,169.19,168.97,168.97,441569.0
2024-02-15 12:20:00,168.98,169.0,168.85,168.86,285129.0,168.98,169.0,168.85,168.86,285129.0
2024-02-15 12:25:00,168.86,169.0,168.8,168.9,357969.0,168.86,169.0,168.8,168.9,357969.0
2024-02-15 12:30:00,168.9,168.96,168.62,168.71,261577.0,168.9,168.96,168.62,168.71,261577.0
2024-02-15 12:35:00,168.71,168.88,168.64,168.82,274843.0,168.71,168.88,168.64,168.82,274843.0
2024-02-15 12:40:00,168.82,168.97,168.8,168.9,248054.0,168.82,168.97,168.8,168.9,248054.0
2024-02-15 12:45:00,168.9,168.97,168.74,168.81,265594.0,168.9,168.97,168.74,168.81,265594.0
2024-02-15 12:50:00,168.8,168.95,168.75,168.89,213760.0,168.8,168.95,168.75,168.89,213760.0
2024-02-15 12:55:00,168.9,169.0,168.79,168.81,261157.0,168.9,169.0,168.79,168.81,261157.0
2024-02-15 13:00:00,168.8,169.09,168.76,169.06,272422.0,168.8,169.09,168.76,169.06,272422.0
2024-02-15 13:05:00,169.06,169.67,169.04,169.65,541315.0,169.06,169.67,169.04,169.65,541315.0
2024-02-15 13:10:00,169.66,169.99,169.58,169.82,465305.0,169.66,169.99,169.58,169.82,465305.0
2024-02-15 13:15:00,169.81,170.24,169.8,170.23,549710.0,169.81,170.24,169.8,170.23,549710.0
2024-02-15 13:20:00,170.24,170.3,169.88,169.94,361673.0,170.24,170.3,169.88,169.94,361673.0
2024-02-15 13:25:00,169.95,170.19,169.86,170.18,307536.0,169.95,170.19,169.86,170.18,307536.0
2024-02-15 13:30:00,170.18,170.29,170.05,170.13,307620.0,170.18,170.29,170.05,170.13,307620.0
2024-02-15 13:35:00,170.14,170.25,170.0,170.21,257908.0,170.14,170.25,170.0,170.21,257908.0
2024-02-15 13:40:00,170.21,170.25,169.98,170.03,280882.0,170.21,170.25,169.98,170.03,280882.0
2024-02-15 13:45:00,170.04,170.13,169.89,169.97,236581.0,170.04,170.13,169.89,169.97,236581.0
2024-02-15 13:50:00,169.97,170.08,169.87,169.93,220875.0,169.97,170.08,169.87,169.93,220875.0
2024-02-15 13:55:00,169.93,169.98,169.83,169.92,186927.0,169.93,169.98,169.83,169.92,186927.0
2024-02-15 14:00:00,169.92,169.93,169.68,169.78,234060.0,169.92,169.93,169.68,169.78,234060.0
2024-02-15 14:05:00,169.78,170.0,169.7,169.8,270880.0,169.78,170.0,169.7,169.8,270880.0
2024-02-15 14:10:00,169.82,169.83,169.42,169.6,314166.0,169.82,169.83,169.42,169.6,314166.0
2024-02-15 14:15:00,169.6,169.73,169.44,169.56,202610.0,169.6,169.73,169.44,169.56,202610.0
2024-02-15 14:20:00,169.56,169.56,169.41,169.46,185928.0,169.56,169.56,169.41,169.46,185928.0
2024-02-15 14:25:00,169.45,169.55,169.29,169.43,275309.0,169.45,169.55,169.29,169.43,275309.0
2024-02-15 14:30:00,169.44,169.75,169.42,169.71,238165.0,169.44,169.75,169.42,169.71,238165.0
2024-02-15 14:35:00,169.71,169.83,169.69,169.8,193886.0,169.71,169.83,169.69,169.8,193886.0
2024-02-15 14:40:00,169.78,169.89,169.75,169.79,227610.0,169.78,169.89,169.75,169.79,227610.0
2024-02-15 14:45:00,169.79,170.0,169.73,170.0,232354.0,169.79,170.0,169.73,170.0,232354.0
2024-02-15 14:50:00,169.99,170.12,169.96,170.1,311504.0,169.99,170.12,169.96,170.1,311504.0
2024-02-15 14:55:00,170.11,170.24,169.87,169.91,324541.0,170.11,170.24,169.87,169.91,324541.0
2024-02-15 15:00:00,169.91,169.97,169.76,169.94,334840.0,169.91,169.97,169.76,169.94,334840.0
2024-02-15 15:05:00,169.95,169.96,169.73,169.78,312822.0,169.95,169.96,169.73,169.78,312822.0
2024-02-15 15:10:00,169.79,169.94,169.67,169.69,320034.0,169.79,169.94,169.67,169.69,320034.0
2024-02-15 15:15:00,169.69,169.79,169.53,169.56,337020.0,169.69,169.79,169.53,169.56,337020.0
2024-02-15 15:20:00,169.56,169.63,169.37,169.39,337700.0,169.56,169.63,169.37,169.39,337700.0
2024-02-15 15:25:00,169.39,169.74,169.38,169.62,485603.0,169.39,169.74,169.38,169.62,485603.0
2024-02-15 15:30:00,169.61,169.78,169.6,169.66,404394.0,169.61,169.78,169.6,169.66,404394.0
2024-02-15 15:35:00,169.67,169.75,169.57,169.69,352251.0,169.67,169.75,169.57,169.69,352251.0
2024-02-15 15:40:00,169.69,169.79,169.65,169.74,357369.0,169.69,169.79,169.65,169.74,357369.0
2024-02-15 15:45:00,169.73,169.86,169.67,169.71,453867.0,169.73,169.86,169.67,169.71,453867.0
2024-02-15 15:50:00,169.71,170.03,169.55,169.69,960475.0,169.71,170.03,169.55,169.69,960475.0
2024-02-15 15:55:00,169.68,169.85,169.58,169.85,1949720.0,169.68,169.85,169.58,169.85,1949720.0
2024-02-16 09:30:00,168.84,169.19,167.66,167.67,2827743.0,168.84,169.19,167.66,167.67,2827743.0
2024-02-16 09:35:00,167.67,168.27,167.17,168.18,1350533.0,167.67,168.27,167.17,168.18,1350533.0
2024-02-16 09:40:00,168.18,168.68,168.08,168.48,1031020.0,168.18,168.68,168.08,168.48,1031020.0
2024-02-16 09:45:00,168.47,168.65,168.2,168.34,642832.0,168.47,168.65,168.2,168.34,642832.0
2024-02-16 09:50:00,168.32,168.38,167.56,167.58,653256.0,168.32,168.38,167.56,167.58,653256.0
2024-02-16 09:55:00,167.57,168.0,167.52,167.69,614859.0,167.57,168.0,167.52,167.69,614859.0
2024-02-16 10:00:00,167.68,167.69,167.25,167.48,748724.0,167.68,167.69,167.25,167.48,748724.0
2024-02-16 10:05:00,167.52,168.02,167.4,167.89,707363.0,167.52,168.02,167.4,167.89,707363.0
2024-02-16 10:10:00,167.87,168.08,167.78,167.8,624365.0,167.87,168.08,167.78,167.8,624365.0
2024-02-16 10:15:00,167.8,168.31,167.65,168.29,567251.0,167.8,168.31,167.65,168.29,567251.0
2024-02-16 10:20:00,168.29,168.38,167.81,167.84,536912.0,168.29,168.38,167.81,167.84,536912.0
2024-02-16 10:25:00,167.85,168.05,167.72,167.86,408026.0,167.85,168.05,167.72,167.86,408026.0
2024-02-16 10:30:00,167.87,167.92,167.56,167.66,396189.0,167.87,167.92,167.56,167.66,396189.0
2024-02-16 10:35:00,167.66,168.38,167.59,168.34,480126.0,167.66,168.38,167.59,168.34,480126.0
2024-02-16 10:40:00,168.35,168.64,168.21,168.57,613201.0,168.35,168.64,168.21,168.57,613201.0
2024-02-16 10:45:00,168.56,168.9,168.51,168.63,545392.0,168.56,168.9,168.51,168.63,545392.0
2024-02-16 10:50:00,168.63,168.87,168.57,168.87,335369.0,168.63,168.87,168.57,168.87,335369.0
2024-02-16 10:55:00,168.87,169.04,168.64,169.03,468574.0,168.87,169.04,168.64,169.03,468574.0
2024-02-16 11:00:00,169.04,169.35,168.93,169.3,472511.0,169.04,169.35,168.93,169.3,472511.0
2024-02-16 11:05:00,169.29,169.43,169.01,169.11,392955.0,169.29,169.43,169.01,169.11,392955.0
2024-02-16 11:10:00,169.11,169.79,168.95,169.78,477263.0,169.11,169.79,168.95,169.78,477263.0
2024-02-16 11:15:00,169.79,170.13,169.65,170.11,874388.0,169.79,170.13,169.65,170.11,874388.0
2024-02-16 11:20:00,170.13,170.42,169.81,169.94,664878.0,170.13,170.42,169.81,169.94,664878.0
2024-02-16 11:25:00,169.94,170.05,169.81,169.99,337098.0,169.94,170.05,169.81,169.99,337098.0
2024-02-16 11:30:00,170.01,170.12,169.83,169.94,332004.0,170.01,170.12,169.83,169.94,332004.0
2024-02-16 11:35:00,169.94,170.0,169.85,169.96,222004.0,169.94,170.0,169.85,169.96,222004.0
2024-02-16 11:40:00,169.97,170.25,169.96,170.16,384262.0,169.97,170.25,169.96,170.16,384262.0
2024-02-16 11:45:00,170.17,170.17,169.81,169.87,333431.0,170.17,170.17,169.81,169.87,333431.0
2024-02-16 11:50:00,169.86,170.07,169.74,170.01,305539.0,169.86,170.07,169.74,170.01,305539.0
2024-02-16 11:55:00,170.01,170.24,169.96,170.03,274356.0,170.01,170.24,169.96,170.03,274356.0
2024-02-16 12:00:00,170.01,170.13,169.94,170.12,226711.0,170.01,170.13,169.94,170.12,226711.0
2024-02-16 12:05:00,170.11,170.11,169.71,169.71,273161.0,170.11,170.11,169.71,169.71,273161.0
2024-02-16 12:10:00,169.71,169.8,169.66,169.76,225883.0,169.71,169.8,169.66,169.76,225883.0
2024-02-16 12:15:00,169.75,169.83,169.61,169.73,242325.0,169.75,169.83,169.61,169.73,242325.0
2024-02-16 12:20:00,169.74,169.8,169.67,169.74,187016.0,169.74,169.8,169.67,169.74,187016.0
2024-02-16 12:25:00,169.74,169.89,169.66,169.86,270126.0,169.74,169.89,169.66,169.86,270126.0
2024-02-16 12:30:00,169.86,169.93,169.75,169.8,188580.0,169.86,169.93,169.75,169.8,188580.0
2024-02-16 12:35:00,169.8,169.85,169.68,169.75,192987.0,169.8,169.85,169.68,169.75,192987.0
2024-02-16 12:40:00,169.75,169.78,169.59,169.64,171096.0,169.75,169.78,169.59,169.64,171096.0
2024-02-16 12:45:00,169.63,169.64,169.4,169.6,283204.0,169.63,169.64,169.4,169.6,283204.0
2024-02-16 12:50:00,169.61,169.61,169.45,169.53,208233.0,169.61,169.61,169.45,169.53,208233.0
2024-02-16 12:55:00,169.53,169.7,169.46,169.68,307460.0,169.53,169.7,169.46,169.68,307460.0
2024-02-16 13:00:00,169.68,169.69,169.44,169.63,352103.0,169.68,169.69,169.44,169.63,352103.0
2024-02-16 13:05:00,169.61,169.7,169.49,169.62,221133.0,169.61,169.7,169.49,169.62,221133.0
2024-02-16 13:10:00,169.61,169.67,169.42,169.6,187268.0,169.61,169.67,169.42,169.6,187268.0
2024-02-16 13:15:00,169.59,169.89,169.5,169.53,318243.0,169.59,169.89,169.5,169.53,318243.0
2024-02-16 13:20:00,169.53,169.96,169.47,169.95,250935.0,169.53,169.96,169.47,169.95,250935.0
2024-02-16 13:25:00,169.95,169.99,169.85,169.94,232863.0,169.95,169.99,169.85,169.94,232863.0
2024-02-16 13:30:00,169.94,169.97,169.75,169.83,177406.0,169.94,169.97,169.75,169.83,177406.0
2024-02-16 13:35:00,169.83,169.9,169.75,169.89,148541.0,169.83,169.9,169.75,169.89,148541.0
2024-02-16 13:40:00,169.9,169.96,169.85,169.95,189055.0,169.9,169.96,169.85,169.95,189055.0
2024-02-16 13:45:00,169.95,169.98,169.89,169.93,158215.0,169.95,169.98,169.89,169.93,158215.0
2024-02-16 13:50:00,169.93,169.98,169.9,169.97,186008.0,169.93,169.98,169.9,169.97,186008.0
2024-02-16 13:55:00,169.97,170.16,169.95,170.14,326799.0,169.97,170.16,169.95,170.14,326799.0
2024-02-16 14:00:00,170.14,170.35,170.14,170.26,300379.0,170.14,170.35,170.14,170.26,300379.0
2024-02-16 14:05:00,170.27,170.39,170.25,170.32,292615.0,170.27,170.39,170.25,170.32,292615.0
2024-02-16 14:10:00,170.32,170.38,170.22,170.22,232632.0,170.32,170.38,170.22,170.22,232632.0
2024-02-16 14:15:00,170.21,170.26,170.08,170.09,264654.0,170.21,170.26,170.08,170.09,264654.0
2024-02-16 14:20:00,170.08,170.18,170.04,170.17,175294.0,170.08,170.18,170.04,170.17,175294.0
2024-02-16 14:25:00,170.16,170.24,170.14,170.24,189870.0,170.16,170.24,170.14,170.24,189870.0
2024-02-16 14:30:00,170.24,170.32,170.2,170.28,256548.0,170.24,170.32,170.2,170.28,256548.0
2024-02-16 14:35:00,170.28,170.3,170.02,170.06,307428.0,170.28,170.3,170.02,170.06,307428.0
2024-02-16 14:40:00,170.06,170.13,169.94,169.95,244029.0,170.06,170.13,169.94,169.95,244029.0
2024-02-16 14:45:00,169.95,169.95,169.13,169.46,556877.0,169.95,169.95,169.13,169.46,556877.0
2024-02-16 14:50:00,169.46,169.5,169.18,169.25,360712.0,169.46,169.5,169.18,169.25,360712.0
2024-02-16 14:55:00,169.26,169.44,169.18,169.42,317131.0,169.26,169.44,169.18,169.42,317131.0
2024-02-16 15:00:00,169.42,169.46,169.23,169.27,304353.0,169.42,169.46,169.23,169.27,304353.0
2024-02-16 15:05:00,169.26,169.56,169.23,169.54,379651.0,169.26,169.56,169.23,169.54,379651.0
2024-02-16 15:10:00,169.53,169.62,169.36,169.52,357884.0,169.53,169.62,169.36,169.52,357884.0
2024-02-16 15:15:00,169.51,169.63,169.43,169.58,342190.0,169.51,169.63,169.43,169.58,342190.0
2024-02-16 15:20:00,169.58,169.83,169.55,169.78,386769.0,169.58,169.83,169.55,169.78,386769.0
2024-02-16 15:25:00,169.78,169.81,169.67,169.71,346012.0,169.78,169.81,169.67,169.71,346012.0
2024-02-16 15:30:00,169.72,169.94,169.67,169.94,478579.0,169.72,169.94,169.67,169.94,478579.0
2024-02-16 15:35:00,169.94,170.04,169.85,169.93,563358.0,169.94,170.04,169.85,169.93,563358.0
2024-02-16 15:40:00,169.92,169.93,169.67,169.74,589590.0,169.92,169.93,169.67,169.74,589590.0
2024-02-16 15:45:00,169.75,169.9,169.51,169.53,565228.0,169.75,169.9,169.51,169.53,565228.0
2024-02-16 15:50:00,169.54,169.8,169.4,169.55,915410.0,169.54,169.8,169.4,169.55,915410.0
2024-02-16 15:55:00,169.53,169.8,169.36,169.51,1714361.0,169.53,169.8,169.36,169.51,1714361.0
2024-02-20 09:30:00,167.9,168.71,167.56,167.75,1990440.0,167.9,168.71,167.56,167.75,1990440.0
2024-02-20 09:35:00,167.77,167.94,167.06,167.27,861934.0,167.77,167.94,167.06,167.27,861934.0
2024-02-20 09:40:00,167.26,167.28,166.63,166.99,930216.0,167.26,167.28,166.63,166.99,930216.0
2024-02-20 09:45:00,167.0,167.38,166.84,167.28,561815.0,167.0,167.38,166.84,167.28,561815.0
2024-02-20 09:50:00,167.28,167.43,167.12,167.19,562900.0,167.28,167.43,167.12,167.19,562900.0
2024-02-20 09:55:00,167.21,167.43,166.9,166.96,525348.0,167.21,167.43,166.9,166.96,525348.0
2024-02-20 10:00:00,166.97,167.11,166.72,166.97,456489.0,166.97,167.11,166.72,166.97,456489.0
2024-02-20 10:05:00,166.96,167.15,166.68,166.75,412757.0,166.96,167.15,166.68,166.75,412757.0
2024-02-20 10:10:00,166.72,166.82,166.47,166.61,605603.0,166.72,166.82,166.47,166.61,605603.0
2024-02-20 10:15:00,166.6,167.08,166.51,166.9,524649.0,166.6,167.08,166.51,166.9,524649.0
2024-02-20 10:20:00,166.86,167.0,166.52,166.68,352894.0,166.86,167.0,166.52,166.68,352894.0
2024-02-20 10:25:00,166.67,166.83,166.39,166.61,451799.0,166.67,166.83,166.39,166.61,451799.0
2024-02-20 10:30:00,166.62,166.79,166.42,166.63,321228.0,166.62,166.79,166.42,166.63,321228.0
2024-02-20 10:35:00,166.62,166.93,166.61,166.73,342059.0,166.62,166.93,166.61,166.73,342059.0
2024-02-20 10:40:00,166.72,166.93,166.58,166.71,389991.0,166.72,166.93,166.58,166.71,389991.0
2024-02-20 10:45:00,166.71,167.14,166.64,167.13,385168.0,166.71,167.14,166.64,167.13,385168.0
2024-02-20 10:50:00,167.12,167.6,167.1,167.31,428717.0,167.12,167.6,167.1,167.31,428717.0
2024-02-20 10:55:00,167.31,167.59,167.3,167.59,336176.0,167.31,167.59,167.3,167.59,336176.0
2024-02-20 11:00:00,167.59,167.99,167.57,167.76,503963.0,167.59,167.99,167.57,167.76,503963.0
2024-02-20 11:05:00,167.75,167.82,167.23,167.24,245800.0,167.75,167.82,167.23,167.24,245800.0
2024-02-20 11:10:00,167.25,167.51,167.17,167.28,269785.0,167.25,167.51,167.17,167.28,269785.0
2024-02-20 11:15:00,167.27,167.4,167.2,167.21,209830.0,167.27,167.4,167.2,167.21,209830.0
2024-02-20 11:20:00,167.21,167.21,166.89,167.09,303722.0,167.21,167.21,166.89,167.09,303722.0
2024-02-20 11:25:00,167.09,167.2,166.91,167.06,235131.0,167.09,167.2,166.91,167.06,235131.0
2024-02-20 11:30:00,167.07,167.12,166.69,166.75,262969.0,167.07,167.12,166.69,166.75,262969.0
2024-02-20 11:35:00,166.74,166.96,166.71,166.91,215673.0,166.74,166.96,166.71,166.91,215673.0
2024-02-20 11:40:00,166.92,166.95,166.72,166.9,252331.0,166.92,166.95,166.72,166.9,252331.0
2024-02-20 11:45:00,166.89,166.95,166.74,166.75,171015.0,166.89,166.95,166.74,166.75,171015.0
2024-02-20 11:50:00,166.75,166.8,166.52,166.55,217670.0,166.75,166.8,166.52,166.55,217670.0
2024-02-20 11:55:00,166.56,166.56,166.4,166.42,320621.0,166.56,166.56,166.4,166.42,320621.0
2024-02-20 12:00:00,166.43,166.55,166.22,166.31,279932.0,166.43,166.55,166.22,166.31,279932.0
2024-02-20 12:05:00,166.31,166.34,166.08,166.09,272832.0,166.31,166.34,166.08,166.09,272832.0
2024-02-20 12:10:00,166.09,166.24,165.79,165.8,446244.0,166.09,166.24,165.79,165.8,446244.0
2024-02-20 12:15:00,165.83,165.99,165.77,165.9,363264.0,165.83,165.99,165.77,165.9,363264.0
2024-02-20 12:20:00,165.9,166.18,165.8,166.13,315508.0,165.9,166.18,165.8,166.13,315508.0
2024-02-20 12:25:00,166.14,166.22,165.95,165.99,206043.0,166.14,166.22,165.95,165.99,206043.0
2024-02-20 12:30:00,165.99,166.33,165.98,166.33,225274.0,165.99,166.33,165.98,166.33,225274.0
2024-02-20 12:35:00,166.34,166.35,165.8,165.8,331808.0,166.34,166.35,165.8,165.8,331808.0
2024-02-20 12:40:00,165.81,166.36,165.74,166.33,315751.0,165.81,166.36,165.74,166.33,315751.0
2024-02-20 12:45:00,166.33,166.42,166.15,166.18,146958.0,166.33,166.42,166.15,166.18,146958.0
2024-02-20 12:50:00,166.17,166.44,166.1,166.35,192760.0,166.17,166.44,166.1,166.35,192760.0
2024-02-20 12:55:00,166.36,166.46,166.26,166.3,179390.0,166.36,166.46,166.26,166.3,179390.0
2024-02-20 13:00:00,166.29,166.38,166.16,166.31,241367.0,166.29,166.38,166.16,166.31,241367.0
2024-02-20 13:05:00,166.31,166.55,166.28,166.46,233173.0,166.31,166.55,166.28,166.46,233173.0
2024-02-20 13:10:00,166.46,166.58,166.41,166.47,214524.0,166.46,166.58,166.41,166.47,214524.0
2024-02-20 13:15:00,166.46,166.47,166.12,166.32,190714.0,166.46,166.47,166.12,166.32,190714.0
2024-02-20 13:20:00,166.33,166.62,166.31,166.58,289378.0,166.33,166.62,166.31,166.58,289378.0
2024-02-20 13:25:00,166.57,166.59,166.05,166.14,192507.0,166.57,166.59,166.05,166.14,192507.0
2024-02-20 13:30:00,166.14,166.21,166.01,166.12,149756.0,166.14,166.21,166.01,166.12,149756.0
2024-02-20 13:35:00,166.12,166.18,166.0,166.12,171133.0,166.12,166.18,166.0,166.12,171133.0
2024-02-20 13:40:00,166.11,166.35,166.07,166.31,202432.0,166.11,166.35,166.07,166.31,202432.0
2024-02-20 13:45:00,166.31,166.33,166.18,166.22,205573.0,166.31,166.33,166.18,166.22,205573.0
2024-02-20 13:50:00,166.21,166.28,166.12,166.16,216604.0,166.21,166.28,166.12,166.16,216604.0
2024-02-20 13:55:00,166.17,166.39,166.13,166.37,161210.0,166.17,166.39,166.13,166.37,161210.0
2024-02-20 14:00:00,166.37,166.4,166.14,166.16,156506.0,166.37,166.4,166.14,166.16,156506.0
2024-02-20 14:05:00,166.15,166.34,166.15,166.24,202469.0,166.15,166.34,166.15,166.24,202469.0
2024-02-20 14:10:00,166.24,166.5,166.22,166.35,233881.0,166.24,166.5,166.22,166.35,233881.0
2024-02-20 14:15:00,166.34,166.46,166.06,166.39,198778.0,166.34,166.46,166.06,166.39,198778.0
2024-02-20 14:20:00,166.39,166.4,166.01,166.09,173224.0,166.39,166.4,166.01,166.09,173224.0
2024-02-20 14:25:00,166.09,166.28,166.01,166.24,140128.0,166.09,166.28,166.01,166.24,140128.0
2024-02-20 14:30:00,166.24,166.28,166.07,166.11,161962.0,166.24,166.28,166.07,166.11,161962.0
2024-02-20 14:35:00,166.11,166.32,166.08,166.31,179538.0,166.11,166.32,166.08,166.31,179538.0
2024-02-20 14:40:00,166.3,166.53,166.28,166.39,244165.0,166.3,166.53,166.28,166.39,244165.0
2024-02-20 14:45:00,166.39,166.85,166.36,166.77,364557.0,166.39,166.85,166.36,166.77,364557.0
2024-02-20 14:50:00,166.77,166.87,166.66,166.69,282459.0,166.77,166.87,166.66,166.69,282459.0
2024-02-20 14:55:00,166.7,166.8,166.58,166.68,185593.0,166.7,166.8,166.58,166.68,185593.0
2024-02-20 15:00:00,166.69,166.77,166.38,166.43,220081.0,166.69,166.77,166.38,166.43,220081.0
2024-02-20 15:05:00,166.44,166.72,166.42,166.7,199908.0,166.44,166.72,166.42,166.7,199908.0
2024-02-20 15:10:00,166.69,166.84,166.69,166.71,228122.0,166.69,166.84,166.69,166.71,228122.0
2024-02-20 15:15:00,166.71,166.94,166.69,166.69,288956.0,166.71,166.94,166.69,166.69,288956.0
2024-02-20 15:20:00,166.69,166.8,166.52,166.59,229977.0,166.69,166.8,166.52,166.59,229977.0
2024-02-20 15:25:00,166.59,166.84,166.55,166.73,312951.0,166.59,166.84,166.55,166.73,312951.0
2024-02-20 15:30:00,166.73,166.88,166.13,166.19,487306.0,166.73,166.88,166.13,166.19,487306.0
2024-02-20 15:35:00,166.2,166.68,166.11,166.64,489945.0,166.2,166.68,166.11,166.64,489945.0
2024-02-20 15:40:00,166.65,166.82,166.48,166.73,334586.0,166.65,166.82,166.48,166.73,334586.0
2024-02-20 15:45:00,166.73,167.08,166.67,166.82,424379.0,166.73,167.08,166.67,166.82,424379.0
2024-02-20 15:50:00,166.82,166.87,166.48,166.7,556362.0,166.82,166.87,166.48,166.7,556362.0
2024-02-20 15:55:00,166.69,167.13,166.57,167.08,1654456.0,166.69,167.13,166.57,167.08,1654456.0
2024-02-21 09:30:00,168.94,170.23,168.42,169.89,3229785.0,168.94,170.23,168.42,169.89,3229785.0
2024-02-21 09:35:00,169.9,170.16,169.28,169.83,1311690.0,169.9,170.16,169.28,169.83,1311690.0
2024-02-21 09:40:00,169.83,169.93,169.12,169.39,1034412.0,169.83,169.93,169.12,169.39,1034412.0
2024-02-21 09:45:00,169.37,169.45,168.93,169.3,732244.0,169.37,169.45,168.93,169.3,732244.0
2024-02-21 09:50:00,169.29,169.85,168.96,169.39,858453.0,169.29,169.85,168.96,169.39,858453.0
2024-02-21 09:55:00,169.37,169.8,169.29,169.5,516619.0,169.37,169.8,169.29,169.5,516619.0
2024-02-21 10:00:00,169.49,169.9,169.19,169.71,698552.0,169.49,169.9,169.19,169.71,698552.0
2024-02-21 10:05:00,169.71,169.77,169.12,169.21,633350.0,169.71,169.77,169.12,169.21,633350.0
2024-02-21 10:10:00,169.22,169.25,168.53,168.6,971057.0,169.22,169.25,168.53,168.6,971057.0
2024-02-21 10:15:00,168.6,168.78,168.2,168.3,791996.0,168.6,168.78,168.2,168.3,791996.0
2024-02-21 10:20:00,168.3,168.41,167.92,167.98,715223.0,168.3,168.41,167.92,167.98,715223.0
2024-02-21 10:25:00,167.98,168.13,167.63,168.02,624660.0,167.98,168.13,167.63,168.02,624660.0
2024-02-21 10:30:00,168.02,168.2,167.71,167.99,418582.0,168.02,168.2,167.71,167.99,418582.0
2024-02-21 10:35:00,167.95,168.01,167.67,167.69,336784.0,167.95,168.01,167.67,167.69,336784.0
2024-02-21 10:40:00,167.69,167.87,167.59,167.87,377879.0,167.69,167.87,167.59,167.87,377879.0
2024-02-21 10:45:00,167.86,168.17,167.7,168.06,393130.0,167.86,168.17,167.7,168.06,393130.0
2024-02-21 10:50:00,168.06,168.13,167.77,167.91,262260.0,168.06,168.13,167.77,167.91,262260.0
2024-02-21 10:55:00,167.92,168.12,167.87,168.01,263728.0,167.92,168.12,167.87,168.01,263728.0
2024-02-21 11:00:00,168.02,168.33,168.02,168.17,324003.0,168.02,168.33,168.02,168.17,324003.0
2024-02-21 11:05:00,168.16,168.56,168.05,168.47,437233.0,168.16,168.56,168.05,168.47,437233.0
2024-02-21 11:10:00,168.47,168.7,168.32,168.67,312158.0,168.47,168.7,168.32,168.67,312158.0
2024-02-21 11:15:00,168.67,168.7,168.22,168.46,308475.0,168.67,168.7,168.22,168.46,308475.0
2024-02-21 11:20:00,168.46,168.5,168.3,168.38,208142.0,168.46,168.5,168.3,168.38,208142.0
2024-02-21 11:25:00,168.37,168.47,168.27,168.38,196804.0,168.37,168.47,168.27,168.38,196804.0
2024-02-21 11:30:00,168.39,168.49,168.29,168.33,186670.0,168.39,168.49,168.29,168.33,186670.0
2024-02-21 11:35:00,168.34,168.42,168.17,168.17,175158.0,168.34,168.42,168.17,168.17,175158.0
2024-02-21 11:40:00,168.18,168.28,168.04,168.19,209790.0,168.18,168.28,168.04,168.19,209790.0
2024-02-21 11:45:00,168.18,168.47,168.14,168.43,226771.0,168.18,168.47,168.14,168.43,226771.0
2024-02-21 11:50:00,168.44,168.47,168.29,168.4,161075.0,168.44,168.47,168.29,168.4,161075.0
2024-02-21 11:55:00,168.41,168.63,168.37,168.44,210855.0,168.41,168.63,168.37,168.44,210855.0
2024-02-21 12:00:00,168.45,168.46,168.14,168.16,167541.0,168.45,168.46,168.14,168.16,167541.0
2024-02-21 12:05:00,168.16,168.16,167.72,167.77,306056.0,168.16,168.16,167.72,167.77,306056.0
2024-02-21 12:10:00,167.78,167.82,167.56,167.68,324062.0,167.78,167.82,167.56,167.68,324062.0
2024-02-21 12:15:00,167.67,167.84,167.56,167.78,379437.0,167.67,167.84,167.56,167.78,379437.0
2024-02-21 12:20:00,167.79,167.88,167.72,167.81,184228.0,167.79,167.88,167.72,167.81,184228.0
2024-02-21 12:25:00,167.81,167.82,167.72,167.73,168143.0,167.81,167.82,167.72,167.73,168143.0
2024-02-21 12:30:00,167.73,167.82,167.7,167.73,146788.0,167.73,167.82,167.7,167.73,146788.0
2024-02-21 12:35:00,167.73,167.95,167.69,167.87,213306.0,167.73,167.95,167.69,167.87,213306.0
2024-02-21 12:40:00,167.86,167.87,167.52,167.6,231488.0,167.86,167.87,167.52,167.6,231488.0
2024-02-21 12:45:00,167.63,167.93,167.6,167.9,181020.0,167.63,167.93,167.6,167.9,181020.0
2024-02-21 12:50:00,167.9,168.02,167.81,167.92,210940.0,167.9,168.02,167.81,167.92,210940.0
2024-02-21 12:55:00,167.93,167.98,167.9,167.96,139341.0,167.93,167.98,167.9,167.96,139341.0
2024-02-21 13:00:00,167.96,167.97,167.41,167.63,361934.0,167.96,167.97,167.41,167.63,361934.0
2024-02-21 13:05:00,167.62,167.83,167.55,167.82,226147.0,167.62,167.83,167.55,167.82,226147.0
2024-02-21 13:10:00,167.83,168.06,167.82,167.9,255441.0,167.83,168.06,167.82,167.9,255441.0
2024-02-21 13:15:00,167.91,168.12,167.9,168.06,254905.0,167.91,168.12,167.9,168.06,254905.0
2024-02-21 13:20:00,168.08,168.1,167.91,168.05,118901.0,168.08,168.1,167.91,168.05,118901.0
2024-02-21 13:25:00,168.05,168.06,167.81,167.87,155799.0,168.05,168.06,167.81,167.87,155799.0
2024-02-21 13:30:00,167.9,168.02,167.87,167.99,113094.0,167.9,168.02,167.87,167.99,113094.0
2024-02-21 13:35:00,167.99,168.22,167.97,168.2,252317.0,167.99,168.22,167.97,168.2,252317.0
2024-02-21 13:40:00,168.21,168.39,168.12,168.37,202611.0,168.21,168.39,168.12,168.37,202611.0
2024-02-21 13:45:00,168.38,168.44,168.33,168.37,190413.0,168.38,168.44,168.33,168.37,190413.0
2024-02-21 13:50:00,168.37,168.4,168.14,168.16,181921.0,168.37,168.4,168.14,168.16,181921.0
2024-02-21 13:55:00,168.15,168.3,168.13,168.18,132084.0,168.15,168.3,168.13,168.18,132084.0
2024-02-21 14:00:00,168.16,168.46,167.8,168.28,366819.0,168.16,168.46,167.8,168.28,366819.0
2024-02-21 14:05:00,168.28,168.64,168.24,168.56,270675.0,168.28,168.64,168.24,168.56,270675.0
2024-02-21 14:10:00,168.56,168.66,168.41,168.42,263824.0,168.56,168.66,168.41,168.42,263824.0
2024-02-21 14:15:00,168.42,168.46,168.18,168.23,208592.0,168.42,168.46,168.18,168.23,208592.0
2024-02-21 14:20:00,168.24,168.33,167.95,167.95,207430.0,168.24,168.33,167.95,167.95,207430.0
2024-02-21 14:25:00,167.94,167.94,167.67,167.86,331866.0,167.94,167.94,167.67,167.86,331866.0
2024-02-21 14:30:00,167.85,167.98,167.76,167.79,210964.0,167.85,167.98,167.76,167.79,210964.0
2024-02-21 14:35:00,167.78,167.8,167.42,167.51,265917.0,167.78,167.8,167.42,167.51,265917.0
2024-02-21 14:40:00,167.5,167.5,167.14,167.15,310987.0,167.5,167.5,167.14,167.15,310987.0
2024-02-21 14:45:00,167.18,167.43,167.17,167.41,222124.0,167.18,167.43,167.17,167.41,222124.0
2024-02-21 14:50:00,167.41,167.6,167.4,167.59,252389.0,167.41,167.6,167.4,167.59,252389.0
2024-02-21 14:55:00,167.59,167.76,167.57,167.64,216495.0,167.59,167.76,167.57,167.64,216495.0
2024-02-21 15:00:00,167.64,167.75,167.52,167.68,229042.0,167.64,167.75,167.52,167.68,229042.0
2024-02-21 15:05:00,167.69,167.74,167.63,167.68,236772.0,167.69,167.74,167.63,167.68,236772.0
2024-02-21 15:10:00,167.68,167.86,167.67,167.81,235037.0,167.68,167.86,167.67,167.81,235037.0
2024-02-21 15:15:00,167.8,167.9,167.61,167.75,216109.0,167.8,167.9,167.61,167.75,216109.0
2024-02-21 15:20:00,167.78,167.8,167.62,167.64,189571.0,167.78,167.8,167.62,167.64,189571.0
2024-02-21 15:25:00,167.63,167.9,167.62,167.86,168449.0,167.63,167.9,167.62,167.86,168449.0
2024-02-21 15:30:00,167.87,168.25,167.86,168.18,338913.0,167.87,168.25,167.86,168.18,338913.0
2024-02-21 15:35:00,168.17,168.52,168.11,168.37,349641.0,168.17,168.52,168.11,168.37,349641.0
2024-02-21 15:40:00,168.38,168.53,168.29,168.37,300524.0,168.38,168.53,168.29,168.37,300524.0
2024-02-21 15:45:00,168.38,168.57,168.31,168.55,295427.0,168.38,168.57,168.31,168.55,295427.0
2024-02-21 15:50:00,168.56,168.68,168.47,168.55,483452.0,168.56,168.68,168.47,168.55,483452.0
2024-02-21 15:55:00,168.55,168.79,168.51,168.61,1144545.0,168.55,168.79,168.51,168.61,1144545.0
2024-02-22 09:30:00,173.09,173.59,172.01,172.42,3090344.0,173.09,173.59,172.01,172.42,3090344.0
2024-02-22 09:35:00,172.42,173.32,172.33,172.84,1328437.0,172.42,173.32,172.33,172.84,1328437.0
2024-02-22 09:40:00,172.85,173.09,172.01,172.11,967250.0,172.85,173.09,172.01,172.11,967250.0
2024-02-22 09:45:00,172.14,173.41,172.11,173.26,1249087.0,172.14,173.41,172.11,173.26,1249087.0
2024-02-22 09:50:00,173.26,173.43,172.47,172.58,720470.0,173.26,173.43,172.47,172.58,720470.0
2024-02-22 09:55:00,172.59,172.78,172.38,172.55,410990.0,172.59,172.78,172.38,172.55,410990.0
2024-02-22 10:00:00,172.58,172.65,171.77,171.82,671977.0,172.58,172.65,171.77,171.82,671977.0
2024-02-22 10:05:00,171.82,172.27,171.79,172.15,480989.0,171.82,172.27,171.79,172.15,480989.0
2024-02-22 10:10:00,172.15,172.48,171.97,172.25,488580.0,172.15,172.48,171.97,172.25,488580.0
2024-02-22 10:15:00,172.25,172.33,172.07,172.17,379062.0,172.25,172.33,172.07,172.17,379062.0
2024-02-22 10:20:00,172.18,172.58,172.11,172.56,473611.0,172.18,172.58,172.11,172.56,473611.0
2024-02-22 10:25:00,172.56,172.76,172.4,172.76,365001.0,172.56,172.76,172.4,172.76,365001.0
2024-02-22 10:30:00,172.76,173.0,172.76,173.0,431101.0,172.76,173.0,172.76,173.0,431101.0
2024-02-22 10:35:00,173.0,173.0,172.78,172.83,486837.0,173.0,173.0,172.78,172.83,486837.0
2024-02-22 10:40:00,172.84,172.87,172.55,172.75,332495.0,172.84,172.87,172.55,172.75,332495.0
2024-02-22 10:45:00,172.75,172.75,172.41,172.59,283466.0,172.75,172.75,172.41,172.59,283466.0
2024-02-22 10:50:00,172.59,172.79,172.5,172.72,256730.0,172.59,172.79,172.5,172.72,256730.0
2024-02-22 10:55:00,172.75,172.82,172.52,172.64,236588.0,172.75,172.82,172.52,172.64,236588.0
2024-02-22 11:00:00,172.66,172.7,172.36,172.53,293064.0,172.66,172.7,172.36,172.53,293064.0
2024-02-22 11:05:00,172.53,172.6,172.34,172.39,280978.0,172.53,172.6,172.34,172.39,280978.0
2024-02-22 11:10:00,172.39,172.49,172.25,172.27,233683.0,172.39,172.49,172.25,172.27,233683.0
2024-02-22 11:15:00,172.26,172.51,172.16,172.47,250542.0,172.26,172.51,172.16,172.47,250542.0
2024-02-22 11:20:00,172.47,172.48,172.23,172.33,196259.0,172.47,172.48,172.23,172.33,196259.0
2024-02-22 11:25:00,172.32,172.35,172.2,172.24,157293.0,172.32,172.35,172.2,172.24,157293.0
2024-02-22 11:30:00,172.25,172.59,172.17,172.55,306379.0,172.25,172.59,172.17,172.55,306379.0
2024-02-22 11:35:00,172.56,172.6,172.28,172.47,181472.0,172.56,172.6,172.28,172.47,181472.0
2024-02-22 11:40:00,172.48,172.53,172.31,172.39,155497.0,172.48,172.53,172.31,172.39,155497.0
2024-02-22 11:45:00,172.39,172.49,172.01,172.16,342175.0,172.39,172.49,172.01,172.16,342175.0
2024-02-22 11:50:00,172.17,172.17,172.0,172.04,271629.0,172.17,172.17,172.0,172.04,271629.0
2024-02-22 11:55:00,172.05,172.12,171.94,172.04,261880.0,172.05,172.12,171.94,172.04,261880.0
2024-02-22 12:00:00,172.04,172.19,171.95,172.15,250039.0,172.04,172.19,171.95,172.15,250039.0
2024-02-22 12:05:00,172.15,172.45,172.15,172.43,312785.0,172.15,172.45,172.15,172.43,312785.0
2024-02-22 12:10:00,172.43,172.74,172.43,172.72,268219.0,172.43,172.74,172.43,172.72,268219.0
2024-02-22 12:15:00,172.72,173.24,172.57,173.21,1205860.0,172.72,173.24,172.57,173.21,1205860.0
2024-02-22 12:20:00,173.2,173.5,173.18,173.41,928174.0,173.2,173.5,173.18,173.41,928174.0
2024-02-22 12:25:00,173.4,173.41,173.05,173.26,386590.0,173.4,173.41,173.05,173.26,386590.0
2024-02-22 12:30:00,173.26,173.41,173.25,173.34,432769.0,173.26,173.41,173.25,173.34,432769.0
2024-02-22 12:35:00,173.35,173.4,173.27,173.29,278098.0,173.35,173.4,173.27,173.29,278098.0
2024-02-22 12:40:00,173.29,173.31,173.05,173.29,383587.0,173.29,173.31,173.05,173.29,383587.0
2024-02-22 12:45:00,173.28,173.5,173.28,173.44,443418.0,173.28,173.5,173.28,173.44,443418.0
2024-02-22 12:50:00,173.44,173.89,173.44,173.86,650029.0,173.44,173.89,173.44,173.86,650029.0
2024-02-22 12:55:00,173.86,173.89,173.61,173.72,441610.0,173.86,173.89,173.61,173.72,441610.0
2024-02-22 13:00:00,173.72,173.79,173.55,173.76,266415.0,173.72,173.79,173.55,173.76,266415.0
2024-02-22 13:05:00,173.76,174.25,173.75,174.09,829656.0,173.76,174.25,173.75,174.09,829656.0
2024-02-22 13:10:00,174.09,174.14,173.78,174.07,330265.0,174.09,174.14,173.78,174.07,330265.0
2024-02-22 13:15:00,174.07,174.2,174.01,174.04,363152.0,174.07,174.2,174.01,174.04,363152.0
2024-02-22 13:20:00,174.05,174.08,173.87,173.92,272868.0,174.05,174.08,173.87,173.92,272868.0
2024-02-22 13:25:00,173.92,174.15,173.9,174.15,286047.0,173.92,174.15,173.9,174.15,286047.0
2024-02-22 13:30:00,174.15,174.15,174.04,174.13,315103.0,174.15,174.15,174.04,174.13,315103.0
2024-02-22 13:35:00,174.13,174.15,174.04,174.14,309381.0,174.13,174.15,174.04,174.14,309381.0
2024-02-22 13:40:00,174.15,174.16,174.1,174.15,274145.0,174.15,174.16,174.1,174.15,274145.0
2024-02-22 13:45:00,174.14,174.46,174.12,174.43,401808.0,174.14,174.46,174.12,174.43,401808.0
2024-02-22 13:50:00,174.43,174.5,174.32,174.49,326492.0,174.43,174.5,174.32,174.49,326492.0
2024-02-22 13:55:00,174.49,174.55,174.48,174.53,302351.0,174.49,174.55,174.48,174.53,302351.0
2024-02-22 14:00:00,174.54,174.66,174.49,174.56,383422.0,174.54,174.66,174.49,174.56,383422.0
2024-02-22 14:05:00,174.57,174.59,174.38,174.45,265565.0,174.57,174.59,174.38,174.45,265565.0
2024-02-22 14:10:00,174.45,174.8,174.41,174.75,373947.0,174.45,174.8,174.41,174.75,373947.0
2024-02-22 14:15:00,174.75,174.76,174.38,174.4,264234.0,174.75,174.76,174.38,174.4,264234.0
2024-02-22 14:20:00,174.39,174.5,174.29,174.38,338395.0,174.39,174.5,174.29,174.38,338395.0
2024-02-22 14:25:00,174.38,174.38,174.13,174.23,416797.0,174.38,174.38,174.13,174.23,416797.0
2024-02-22 14:30:00,174.23,174.29,173.92,173.99,346306.0,174.23,174.29,173.92,173.99,346306.0
2024-02-22 14:35:00,173.98,174.04,173.94,173.99,273186.0,173.98,174.04,173.94,173.99,273186.0
2024-02-22 14:40:00,173.98,174.08,173.81,174.05,334089.0,173.98,174.08,173.81,174.05,334089.0
2024-02-22 14:45:00,174.05,174.35,174.04,174.28,371222.0,174.05,174.35,174.04,174.28,371222.0
2024-02-22 14:50:00,174.28,174.44,174.2,174.44,313825.0,174.28,174.44,174.2,174.44,313825.0
2024-02-22 14:55:00,174.43,174.48,174.1,174.14,523337.0,174.43,174.48,174.1,174.14,523337.0
2024-02-22 15:00:00,174.13,174.4,174.08,174.38,348385.0,174.13,174.4,174.08,174.38,348385.0
2024-02-22 15:05:00,174.38,174.49,174.35,174.4,301701.0,174.38,174.49,174.35,174.4,301701.0
2024-02-22 15:10:00,174.4,174.5,174.32,174.47,483004.0,174.4,174.5,174.32,174.47,483004.0
2024-02-22 15:15:00,174.43,174.5,174.34,174.49,324549.0,174.43,174.5,174.34,174.49,324549.0
2024-02-22 15:20:00,174.5,174.5,174.25,174.41,301664.0,174.5,174.5,174.25,174.41,301664.0
2024-02-22 15:25:00,174.41,174.67,174.39,174.53,532287.0,174.41,174.67,174.39,174.53,532287.0
2024-02-22 15:30:00,174.51,174.56,174.32,174.43,415016.0,174.51,174.56,174.32,174.43,415016.0
2024-02-22 15:35:00,174.43,174.66,174.39,174.63,390395.0,174.43,174.66,174.39,174.63,390395.0
2024-02-22 15:40:00,174.63,174.68,174.6,174.62,341885.0,174.63,174.68,174.6,174.62,341885.0
2024-02-22 15:45:00,174.62,174.66,174.42,174.45,474820.0,174.62,174.66,174.42,174.45,474820.0
2024-02-22 15:50:00,174.44,174.7,174.32,174.51,987669.0,174.44,174.7,174.32,174.51,987669.0
2024-02-22 15:55:00,174.51,174.7,174.28,174.58,2626756.0,174.51,174.7,174.28,174.58,2626756.0
2024-02-23 09:30:00,174.27,175.35,174.25,174.63,2072358.0,174.27,175.35,174.25,174.63,2072358.0
2024-02-23 09:35:00,174.63,174.69,173.92,174.28,960321.0,174.63,174.69,173.92,174.28,960321.0
2024-02-23 09:40:00,174.31,174.47,173.87,174.21,837985.0,174.31,174.47,173.87,174.21,837985.0
2024-02-23 09:45:00,174.21,174.85,174.17,174.55,960755.0,174.21,174.85,174.17,174.55,960755.0
2024-02-23 09:50:00,174.58,174.97,174.43,174.86,651924.0,174.58,174.97,174.43,174.86,651924.0
2024-02-23 09:55:00,174.86,174.97,174.03,174.43,642770.0,174.86,174.97,174.03,174.43,642770.0
2024-02-23 10:00:00,174.44,174.99,174.07,174.92,554896.0,174.44,174.99,174.07,174.92,554896.0
2024-02-23 10:05:00,174.92,175.36,174.89,175.34,886197.0,174.92,175.36,174.89,175.34,886197.0
2024-02-23 10:10:00,175.35,175.75,175.29,175.46,820286.0,175.35,175.75,175.29,175.46,820286.0
2024-02-23 10:15:00,175.45,175.6,174.82,174.83,518402.0,175.45,175.6,174.82,174.83,518402.0
2024-02-23 10:20:00,174.83,174.96,174.56,174.9,543722.0,174.83,174.96,174.56,174.9,543722.0
2024-02-23 10:25:00,174.9,175.15,174.84,174.88,443272.0,174.9,175.15,174.84,174.88,443272.0
2024-02-23 10:30:00,174.89,174.91,174.62,174.78,402716.0,174.89,174.91,174.62,174.78,402716.0
2024-02-23 10:35:00,174.78,175.4,174.69,175.35,471772.0,174.78,175.4,174.69,175.35,471772.0
2024-02-23 10:40:00,175.36,175.37,174.38,174.42,602794.0,175.36,175.37,174.38,174.42,602794.0
2024-02-23 10:45:00,174.44,174.96,174.44,174.65,347554.0,174.44,174.96,174.44,174.65,347554.0
2024-02-23 10:50:00,174.66,174.86,174.52,174.8,297757.0,174.66,174.86,174.52,174.8,297757.0
2024-02-23 10:55:00,174.8,174.91,174.33,174.4,364463.0,174.8,174.91,174.33,174.4,364463.0
2024-02-23 11:00:00,174.41,174.58,173.87,173.91,466526.0,174.41,174.58,173.87,173.91,466526.0
2024-02-23 11:05:00,173.92,174.08,173.86,173.86,468237.0,173.92,174.08,173.86,173.86,468237.0
2024-02-23 11:10:00,173.86,174.09,173.7,173.93,341377.0,173.86,174.09,173.7,173.93,341377.0
2024-02-23 11:15:00,173.93,174.4,173.86,174.1,386890.0,173.93,174.4,173.86,174.1,386890.0
2024-02-23 11:20:00,174.09,174.25,173.94,173.98,234657.0,174.09,174.25,173.94,173.98,234657.0
2024-02-23 11:25:00,173.97,174.26,173.95,174.19,206092.0,173.97,174.26,173.95,174.19,206092.0
2024-02-23 11:30:00,174.19,174.24,173.93,174.19,195943.0,174.19,174.24,173.93,174.19,195943.0
2024-02-23 11:35:00,174.19,174.26,174.13,174.24,169566.0,174.19,174.26,174.13,174.24,169566.0
2024-02-23 11:40:00,174.25,174.27,173.99,174.0,204528.0,174.25,174.27,173.99,174.0,204528.0
2024-02-23 11:45:00,174.01,174.1,173.85,174.08,213004.0,174.01,174.1,173.85,174.08,213004.0
2024-02-23 11:50:00,174.08,174.39,174.07,174.34,207121.0,174.08,174.39,174.07,174.34,207121.0
2024-02-23 11:55:00,174.34,174.63,174.33,174.61,249337.0,174.34,174.63,174.33,174.61,249337.0
2024-02-23 12:00:00,174.6,174.64,174.35,174.47,212200.0,174.6,174.64,174.35,174.47,212200.0
2024-02-23 12:05:00,174.47,174.72,174.43,174.71,169768.0,174.47,174.72,174.43,174.71,169768.0
2024-02-23 12:10:00,174.72,174.78,174.62,174.71,271960.0,174.72,174.78,174.62,174.71,271960.0
2024-02-23 12:15:00,174.71,174.77,174.38,174.46,299244.0,174.71,174.77,174.38,174.46,299244.0
2024-02-23 12:20:00,174.48,174.85,174.46,174.83,234139.0,174.48,174.85,174.46,174.83,234139.0
2024-02-23 12:25:00,174.83,174.84,174.41,174.54,201134.0,174.83,174.84,174.41,174.54,201134.0
2024-02-23 12:30:00,174.55,174.71,174.48,174.65,188056.0,174.55,174.71,174.48,174.65,188056.0
2024-02-23 12:35:00,174.66,174.82,174.53,174.78,133425.0,174.66,174.82,174.53,174.78,133425.0
2024-02-23 12:40:00,174.78,174.84,174.6,174.77,196103.0,174.78,174.84,174.6,174.77,196103.0
2024-02-23 12:45:00,174.77,174.79,174.67,174.68,113538.0,174.77,174.79,174.67,174.68,113538.0
2024-02-23 12:50:00,174.67,174.72,174.61,174.65,118578.0,174.67,174.72,174.61,174.65,118578.0
2024-02-23 12:55:00,174.65,174.7,174.62,174.68,147204.0,174.65,174.7,174.62,174.68,147204.0
2024-02-23 13:00:00,174.68,174.69,174.56,174.69,202387.0,174.68,174.69,174.56,174.69,202387.0
2024-02-23 13:05:00,174.69,174.73,174.6,174.62,175993.0,174.69,174.73,174.6,174.62,175993.0
2024-02-23 13:10:00,174.62,174.67,174.56,174.57,121924.0,174.62,174.67,174.56,174.57,121924.0
2024-02-23 13:15:00,174.57,174.72,174.55,174.72,132005.0,174.57,174.72,174.55,174.72,132005.0
2024-02-23 13:20:00,174.72,174.82,174.7,174.72,193930.0,174.72,174.82,174.7,174.72,193930.0
2024-02-23 13:25:00,174.72,174.73,174.59,174.62,141283.0,174.72,174.73,174.59,174.62,141283.0
2024-02-23 13:30:00,174.62,174.63,174.39,174.52,200689.0,174.62,174.63,174.39,174.52,200689.0
2024-02-23 13:35:00,174.53,174.54,174.27,174.29,187376.0,174.53,174.54,174.27,174.29,187376.0
2024-02-23 13:40:00,174.28,174.33,174.19,174.23,181295.0,174.28,174.33,174.19,174.23,181295.0
2024-02-23 13:45:00,174.22,174.31,174.2,174.22,145139.0,174.22,174.31,174.2,174.22,145139.0
2024-02-23 13:50:00,174.23,174.25,174.1,174.15,173356.0,174.23,174.25,174.1,174.15,173356.0
2024-02-23 13:55:00,174.15,174.32,174.13,174.31,142723.0,174.15,174.32,174.13,174.31,142723.0
2024-02-23 14:00:00,174.31,174.38,174.06,174.09,247439.0,174.31,174.38,174.06,174.09,247439.0
2024-02-23 14:05:00,174.09,174.31,174.08,174.22,163360.0,174.09,174.31,174.08,174.22,163360.0
2024-02-23 14:10:00,174.22,174.26,174.04,174.24,160909.0,174.22,174.26,174.04,174.24,160909.0
2024-02-23 14:15:00,174.25,174.37,174.14,174.18,166880.0,174.25,174.37,174.14,174.18,166880.0
2024-02-23 14:20:00,174.18,174.35,174.15,174.22,163501.0,174.18,174.35,174.15,174.22,163501.0
2024-02-23 14:25:00,174.23,174.34,174.19,174.3,139916.0,174.23,174.34,174.19,174.3,139916.0
2024-02-23 14:30:00,174.3,174.51,174.25,174.5,202760.0,174.3,174.51,174.25,174.5,202760.0
2024-02-23 14:35:00,174.5,174.51,174.34,174.46,154266.0,174.5,174.51,174.34,174.46,154266.0
2024-02-23 14:40:00,174.46,174.51,174.33,174.43,155281.0,174.46,174.51,174.33,174.43,155281.0
2024-02-23 14:45:00,174.43,174.49,174.32,174.38,160793.0,174.43,174.49,174.32,174.38,160793.0
2024-02-23 14:50:00,174.37,174.39,174.2,174.25,173698.0,174.37,174.39,174.2,174.25,173698.0
2024-02-23 14:55:00,174.26,174.36,174.25,174.29,178453.0,174.26,174.36,174.25,174.29,178453.0
2024-02-23 15:00:00,174.29,174.33,174.15,174.26,185985.0,174.29,174.33,174.15,174.26,185985.0
2024-02-23 15:05:00,174.26,174.3,174.04,174.06,188972.0,174.26,174.3,174.04,174.06,188972.0
2024-02-23 15:10:00,174.05,174.17,174.02,174.17,213254.0,174.05,174.17,174.02,174.17,213254.0
2024-02-23 15:15:00,174.18,174.48,174.15,174.32,366970.0,174.18,174.48,174.15,174.32,366970.0
2024-02-23 15:20:00,174.33,174.39,174.3,174.33,173197.0,174.33,174.39,174.3,174.33,173197.0
2024-02-23 15:25:00,174.33,174.41,174.24,174.29,191616.0,174.33,174.41,174.24,174.29,191616.0
2024-02-23 15:30:00,174.29,174.48,174.2,174.47,335870.0,174.29,174.48,174.2,174.47,335870.0
2024-02-23 15:35:00,174.47,174.7,174.4,174.51,382689.0,174.47,174.7,174.4,174.51,382689.0
2024-02-23 15:40:00,174.52,174.65,174.43,174.56,326530.0,174.52,174.65,174.43,174.56,326530.0
2024-02-23 15:45:00,174.57,174.78,174.51,174.74,453198.0,174.57,174.78,174.51,174.74,453198.0
2024-02-23 15:50:00,174.74,175.67,174.74,175.43,2115349.0,174.74,175.67,174.74,175.43,2115349.0
2024-02-23 15:55:00,175.43,175.43,174.75,174.93,2706225.0,175.43,175.43,174.75,174.93,2706225.0
2024-02-26 09:30:00,175.7,176.37,174.95,174.96,1951725.0,175.7,176.37,174.95,174.96,1951725.0
2024-02-26 09:35:00,174.98,175.48,174.77,175.36,783681.0,174.98,175.48,174.77,175.36,783681.0
2024-02-26 09:40:00,175.38,175.65,175.16,175.24,586412.0,175.38,175.65,175.16,175.24,586412.0
2024-02-26 09:45:00,175.25,175.64,174.83,175.11,684943.0,175.25,175.64,174.83,175.11,684943.0
2024-02-26 09:50:00,175.09,175.22,174.64,174.88,550154.0,175.09,175.22,174.64,174.88,550154.0
2024-02-26 09:55:00,174.89,174.96,174.62,174.68,446622.0,174.89,174.96,174.62,174.68,446622.0
2024-02-26 10:00:00,174.69,174.86,174.57,174.83,527849.0,174.69,174.86,174.57,174.83,527849.0
2024-02-26 10:05:00,174.84,174.98,174.7,174.87,335861.0,174.84,174.98,174.7,174.87,335861.0
2024-02-26 10:10:00,174.88,175.31,174.8,175.13,594918.0,174.88,175.31,174.8,175.13,594918.0
2024-02-26 10:15:00,175.12,175.63,175.09,175.62,422872.0,175.12,175.63,175.09,175.62,422872.0
2024-02-26 10:20:00,175.62,175.84,175.5,175.56,394655.0,175.62,175.84,175.5,175.56,394655.0
2024-02-26 10:25:00,175.57,175.8,175.41,175.5,365212.0,175.57,175.8,175.41,175.5,365212.0
2024-02-26 10:30:00,175.52,175.84,175.39,175.83,436859.0,175.52,175.84,175.39,175.83,436859.0
2024-02-26 10:35:00,175.83,175.85,175.57,175.57,395601.0,175.83,175.85,175.57,175.57,395601.0
2024-02-26 10:40:00,175.58,175.74,175.45,175.68,332361.0,175.58,175.74,175.45,175.68,332361.0
2024-02-26 10:45:00,175.67,175.68,175.5,175.53,246235.0,175.67,175.68,175.5,175.53,246235.0
2024-02-26 10:50:00,175.54,175.74,175.37,175.51,373212.0,175.54,175.74,175.37,175.51,373212.0
2024-02-26 10:55:00,175.5,175.53,175.2,175.23,345085.0,175.5,175.53,175.2,175.23,345085.0
2024-02-26 11:00:00,175.23,175.24,175.05,175.13,279555.0,175.23,175.24,175.05,175.13,279555.0
2024-02-26 11:05:00,175.12,175.19,174.88,174.95,294756.0,175.12,175.19,174.88,174.95,294756.0
2024-02-26 11:10:00,174.94,175.07,174.8,174.81,288931.0,174.94,175.07,174.8,174.81,288931.0
2024-02-26 11:15:00,174.81,175.1,174.81,174.95,330039.0,174.81,175.1,174.81,174.95,330039.0
2024-02-26 11:20:00,174.96,175.04,174.86,174.89,237879.0,174.96,175.04,174.86,174.89,237879.0
2024-02-26 11:25:00,174.87,174.99,174.81,174.96,256176.0,174.87,174.99,174.81,174.96,256176.0
2024-02-26 11:30:00,174.96,175.07,174.88,174.89,267224.0,174.96,175.07,174.88,174.89,267224.0
2024-02-26 11:35:00,174.88,175.2,174.87,175.17,267370.0,174.88,175.2,174.87,175.17,267370.0
2024-02-26 11:40:00,175.18,175.32,175.15,175.23,307244.0,175.18,175.32,175.15,175.23,307244.0
2024-02-26 11:45:00,175.24,175.26,175.1,175.15,230341.0,175.24,175.26,175.1,175.15,230341.0
2024-02-26 11:50:00,175.15,175.29,175.13,175.19,263444.0,175.15,175.29,175.13,175.19,263444.0
2024-02-26 11:55:00,175.19,175.22,175.02,175.06,250133.0,175.19,175.22,175.02,175.06,250133.0
2024-02-26 12:00:00,175.07,175.07,174.76,174.97,324461.0,175.07,175.07,174.76,174.97,324461.0
2024-02-26 12:05:00,174.97,175.01,174.89,174.9,155075.0,174.97,175.01,174.89,174.9,155075.0
2024-02-26 12:10:00,174.92,175.0,174.88,174.94,179298.0,174.92,175.0,174.88,174.94,179298.0
2024-02-26 12:15:00,174.94,174.99,174.88,174.92,214793.0,174.94,174.99,174.88,174.92,214793.0
2024-02-26 12:20:00,174.92,175.06,174.89,175.05,207992.0,174.92,175.06,174.89,175.05,207992.0
2024-02-26 12:25:00,175.05,175.18,174.99,175.02,336818.0,175.05,175.18,174.99,175.02,336818.0
2024-02-26 12:30:00,175.02,175.15,174.99,175.01,124525.0,175.02,175.15,174.99,175.01,124525.0
2024-02-26 12:35:00,175.01,175.14,175.01,175.06,129589.0,175.01,175.14,175.01,175.06,129589.0
2024-02-26 12:40:00,175.06,175.12,174.89,174.93,157587.0,175.06,175.12,174.89,174.93,157587.0
2024-02-26 12:45:00,174.93,174.95,174.82,174.93,171880.0,174.93,174.95,174.82,174.93,171880.0
2024-02-26 12:50:00,174.93,175.04,174.84,174.86,171276.0,174.93,175.04,174.84,174.86,171276.0
2024-02-26 12:55:00,174.85,174.85,174.61,174.63,283556.0,174.85,174.85,174.61,174.63,283556.0
2024-02-26 13:00:00,174.63,174.74,174.48,174.69,372138.0,174.63,174.74,174.48,174.69,372138.0
2024-02-26 13:05:00,174.69,174.86,174.69,174.8,188467.0,174.69,174.86,174.69,174.8,188467.0
2024-02-26 13:10:00,174.8,174.93,174.79,174.82,184604.0,174.8,174.93,174.79,174.82,184604.0
2024-02-26 13:15:00,174.81,174.85,174.68,174.69,127623.0,174.81,174.85,174.68,174.69,127623.0
2024-02-26 13:20:00,174.7,174.8,174.61,174.77,221574.0,174.7,174.8,174.61,174.77,221574.0
2024-02-26 13:25:00,174.75,174.82,174.56,174.75,291484.0,174.75,174.82,174.56,174.75,291484.0
2024-02-26 13:30:00,174.77,174.91,174.57,174.64,307431.0,174.77,174.91,174.57,174.64,307431.0
2024-02-26 13:35:00,174.64,174.86,174.49,174.86,348592.0,174.64,174.86,174.49,174.86,348592.0
2024-02-26 13:40:00,174.85,174.95,174.82,174.87,217476.0,174.85,174.95,174.82,174.87,217476.0
2024-02-26 13:45:00,174.88,175.05,174.87,174.98,198151.0,174.88,175.05,174.87,174.98,198151.0
2024-02-26 13:50:00,174.98,175.0,174.9,174.98,175686.0,174.98,175.0,174.9,174.98,175686.0
2024-02-26 13:55:00,174.97,175.12,174.96,175.12,176240.0,174.97,175.12,174.96,175.12,176240.0
2024-02-26 14:00:00,175.11,175.35,175.1,175.25,239028.0,175.11,175.35,175.1,175.25,239028.0
2024-02-26 14:05:00,175.25,175.47,175.25,175.31,263624.0,175.25,175.47,175.25,175.31,263624.0
2024-02-26 14:10:00,175.3,175.35,175.08,175.12,192652.0,175.3,175.35,175.08,175.12,192652.0
2024-02-26 14:15:00,175.12,175.23,175.02,175.14,206844.0,175.12,175.23,175.02,175.14,206844.0
2024-02-26 14:20:00,175.15,175.37,175.06,175.36,189541.0,175.15,175.37,175.06,175.36,189541.0
2024-02-26 14:25:00,175.36,175.42,175.29,175.34,202337.0,175.36,175.42,175.29,175.34,202337.0
2024-02-26 14:30:00,175.34,175.42,175.13,175.19,198541.0,175.34,175.42,175.13,175.19,198541.0
2024-02-26 14:35:00,175.19,175.26,175.03,175.14,148277.0,175.19,175.26,175.03,175.14,148277.0
2024-02-26 14:40:00,175.14,175.18,175.0,175.01,171164.0,175.14,175.18,175.0,175.01,171164.0
2024-02-26 14:45:00,175.01,175.08,174.97,175.0,165560.0,175.01,175.08,174.97,175.0,165560.0
2024-02-26 14:50:00,175.0,175.18,174.98,175.02,141950.0,175.0,175.18,174.98,175.02,141950.0
2024-02-26 14:55:00,175.02,175.04,174.88,174.89,168765.0,175.02,175.04,174.88,174.89,168765.0
2024-02-26 15:00:00,174.9,174.96,174.82,174.88,166730.0,174.9,174.96,174.82,174.88,166730.0
2024-02-26 15:05:00,174.89,174.95,174.81,174.91,144336.0,174.89,174.95,174.81,174.91,144336.0
2024-02-26 15:10:00,174.91,175.01,174.89,174.91,200831.0,174.91,175.01,174.89,174.91,200831.0
2024-02-26 15:15:00,174.9,174.95,174.71,174.75,217072.0,174.9,174.95,174.71,174.75,217072.0
2024-02-26 15:20:00,174.74,174.76,174.57,174.59,286749.0,174.74,174.76,174.57,174.59,286749.0
2024-02-26 15:25:00,174.59,174.74,174.57,174.69,190915.0,174.59,174.74,174.57,174.69,190915.0
2024-02-26 15:30:00,174.69,174.78,174.5,174.55,249605.0,174.69,174.78,174.5,174.55,249605.0
2024-02-26 15:35:00,174.56,174.58,174.44,174.45,244183.0,174.56,174.58,174.44,174.45,244183.0
2024-02-26 15:40:00,174.45,174.57,174.36,174.54,319131.0,174.45,174.57,174.36,174.54,319131.0
2024-02-26 15:45:00,174.53,174.66,174.5,174.51,326582.0,174.53,174.66,174.5,174.51,326582.0
2024-02-26 15:50:00,174.51,174.54,174.26,174.47,734542.0,174.51,174.54,174.26,174.47,734542.0
2024-02-26 15:55:00,174.46,174.79,174.42,174.73,1318652.0,174.46,174.79,174.42,174.73,1318652.0
2024-02-27 09:30:00,174.08,174.58,173.88,174.25,988892.0,174.08,174.58,173.88,174.25,988892.0
2024-02-27 09:35:00,174.26,174.62,174.22,174.22,375025.0,174.26,174.62,174.22,174.22,375025.0
2024-02-27 09:40:00,174.24,174.47,173.96,174.42,451834.0,174.24,174.47,173.96,174.42,451834.0
2024-02-27 09:45:00,174.39,174.48,174.11,174.25,332319.0,174.39,174.48,174.11,174.25,332319.0
2024-02-27 09:50:00,174.25,174.27,173.96,174.21,334752.0,174.25,174.27,173.96,174.21,334752.0
2024-02-27 09:55:00,174.19,174.47,174.16,174.28,252417.0,174.19,174.47,174.16,174.28,252417.0
2024-02-27 10:00:00,174.28,174.55,174.23,174.38,373337.0,174.28,174.55,174.23,174.38,373337.0
2024-02-27 10:05:00,174.36,174.37,174.01,174.23,274810.0,174.36,174.37,174.01,174.23,274810.0
2024-02-27 10:10:00,174.23,174.26,174.05,174.11,188131.0,174.23,174.26,174.05,174.11,188131.0
2024-02-27 10:15:00,174.1,174.37,173.94,174.34,240405.0,174.1,174.37,173.94,174.34,240405.0
2024-02-27 10:20:00,174.36,174.47,174.09,174.15,278075.0,174.36,174.47,174.09,174.15,278075.0
2024-02-27 10:25:00,174.15,174.26,173.89,174.25,261447.0,174.15,174.26,173.89,174.25,261447.0
2024-02-27 10:30:00,174.25,174.31,174.07,174.12,138138.0,174.25,174.31,174.07,174.12,138138.0
2024-02-27 10:35:00,174.11,174.26,173.95,174.18,249918.0,174.11,174.26,173.95,174.18,249918.0
2024-02-27 10:40:00,174.17,174.19,173.95,173.97,222689.0,174.17,174.19,173.95,173.97,222689.0
2024-02-27 10:45:00,173.97,174.38,173.92,174.31,284907.0,173.97,174.38,173.92,174.31,284907.0
2024-02-27 10:50:00,174.3,174.41,174.16,174.21,213895.0,174.3,174.41,174.16,174.21,213895.0
2024-02-27 10:55:00,174.2,174.31,174.17,174.21,181492.0,174.2,174.31,174.17,174.21,181492.0
2024-02-27 11:00:00,174.22,174.22,173.99,174.13,347281.0,174.22,174.22,173.99,174.13,347281.0
2024-02-27 11:05:00,174.12,174.13,173.93,173.97,197817.0,174.12,174.13,173.93,173.97,197817.0
2024-02-27 11:10:00,173.97,174.15,173.91,174.12,210006.0,173.97,174.15,173.91,174.12,210006.0
2024-02-27 11:15:00,174.12,174.18,173.91,173.94,185063.0,174.12,174.18,173.91,173.94,185063.0
2024-02-27 11:20:00,173.94,174.11,173.91,174.1,237380.0,173.94,174.11,173.91,174.1,237380.0
2024-02-27 11:25:00,174.09,174.2,174.0,174.04,236939.0,174.09,174.2,174.0,174.04,236939.0
2024-02-27 11:30:00,174.04,174.14,174.0,174.1,169659.0,174.04,174.14,174.0,174.1,169659.0
2024-02-27 11:35:00,174.07,174.14,173.97,174.05,175064.0,174.07,174.14,173.97,174.05,175064.0
2024-02-27 11:40:00,174.05,174.09,173.95,173.99,168276.0,174.05,174.09,173.95,173.99,168276.0
2024-02-27 11:45:00,173.99,174.08,173.96,174.06,136516.0,173.99,174.08,173.96,174.06,136516.0
2024-02-27 11:50:00,174.06,174.33,174.05,174.24,216658.0,174.06,174.33,174.05,174.24,216658.0
2024-02-27 11:55:00,174.23,174.33,174.18,174.28,143627.0,174.23,174.33,174.18,174.28,143627.0
2024-02-27 12:00:00,174.29,174.33,174.21,174.3,229010.0,174.29,174.33,174.21,174.3,229010.0
2024-02-27 12:05:00,174.3,174.3,174.18,174.18,127104.0,174.3,174.3,174.18,174.18,127104.0
2024-02-27 12:10:00,174.19,174.39,174.17,174.21,265489.0,174.19,174.39,174.17,174.21,265489.0
2024-02-27 12:15:00,174.22,174.25,174.05,174.13,164235.0,174.22,174.25,174.05,174.13,164235.0
2024-02-27 12:20:00,174.11,174.16,173.89,174.02,203216.0,174.11,174.16,173.89,174.02,203216.0
2024-02-27 12:25:00,174.0,174.09,173.94,174.0,165875.0,174.0,174.09,173.94,174.0,165875.0
2024-02-27 12:30:00,174.01,174.07,173.96,173.97,114186.0,174.01,174.07,173.96,173.97,114186.0
2024-02-27 12:35:00,173.98,173.99,173.54,173.56,191266.0,173.98,173.99,173.54,173.56,191266.0
2024-02-27 12:40:00,173.55,173.57,173.38,173.46,339883.0,173.55,173.57,173.38,173.46,339883.0
2024-02-27 12:45:00,173.45,173.46,173.23,173.38,353169.0,173.45,173.46,173.23,173.38,353169.0
2024-02-27 12:50:00,173.37,173.41,172.94,173.04,447159.0,173.37,173.41,172.94,173.04,447159.0
2024-02-27 12:55:00,173.05,173.25,172.94,173.11,343020.0,173.05,173.25,172.94,173.11,343020.0
2024-02-27 13:00:00,173.09,173.25,172.86,173.15,351473.0,173.09,173.25,172.86,173.15,351473.0
2024-02-27 13:05:00,173.15,173.25,173.09,173.13,193359.0,173.15,173.25,173.09,173.13,193359.0
2024-02-27 13:10:00,173.12,173.23,173.11,173.23,147609.0,173.12,173.23,173.11,173.23,147609.0
2024-02-27 13:15:00,173.23,173.45,173.13,173.14,195903.0,173.23,173.45,173.13,173.14,195903.0
2024-02-27 13:20:00,173.16,173.3,173.03,173.22,185607.0,173.16,173.3,173.03,173.22,185607.0
2024-02-27 13:25:00,173.22,173.32,173.02,173.04,111438.0,173.22,173.32,173.02,173.04,111438.0
2024-02-27 13:30:00,173.05,173.1,172.95,173.05,173351.0,173.05,173.1,172.95,173.05,173351.0
2024-02-27 13:35:00,173.05,173.09,172.94,173.07,229118.0,173.05,173.09,172.94,173.07,229118.0
2024-02-27 13:40:00,173.07,173.17,172.99,173.02,187818.0,173.07,173.17,172.99,173.02,187818.0
2024-02-27 13:45:00,173.02,173.05,172.89,173.0,154111.0,173.02,173.05,172.89,173.0,154111.0
2024-02-27 13:50:00,173.02,173.09,172.93,172.97,155308.0,173.02,173.09,172.93,172.97,155308.0
2024-02-27 13:55:00,172.97,173.16,172.96,173.13,221651.0,172.97,173.16,172.96,173.13,221651.0
2024-02-27 14:00:00,173.13,173.32,173.12,173.28,221684.0,173.13,173.32,173.12,173.28,221684.0
2024-02-27 14:05:00,173.29,173.37,173.15,173.19,148459.0,173.29,173.37,173.15,173.19,148459.0
2024-02-27 14:10:00,173.19,173.29,173.17,173.25,164555.0,173.19,173.29,173.17,173.25,164555.0
2024-02-27 14:15:00,173.26,173.5,173.23,173.47,260517.0,173.26,173.5,173.23,173.47,260517.0
2024-02-27 14:20:00,173.49,173.5,173.42,173.48,163833.0,173.49,173.5,173.42,173.48,163833.0
2024-02-27 14:25:00,173.47,173.48,173.37,173.45,135605.0,173.47,173.48,173.37,173.45,135605.0
2024-02-27 14:30:00,173.45,173.5,173.41,173.45,181914.0,173.45,173.5,173.41,173.45,181914.0
2024-02-27 14:35:00,173.47,173.64,173.42,173.64,221508.0,173.47,173.64,173.42,173.64,221508.0
2024-02-27 14:40:00,173.64,173.71,173.51,173.52,215113.0,173.64,173.71,173.51,173.52,215113.0
2024-02-27 14:45:00,173.53,173.55,173.39,173.47,181948.0,173.53,173.55,173.39,173.47,181948.0
2024-02-27 14:50:00,173.47,173.77,173.41,173.71,202592.0,173.47,173.77,173.41,173.71,202592.0
2024-02-27 14:55:00,173.72,173.9,173.71,173.87,164952.0,173.72,173.9,173.71,173.87,164952.0
2024-02-27 15:00:00,173.87,173.89,173.61,173.67,220613.0,173.87,173.89,173.61,173.67,220613.0
2024-02-27 15:05:00,173.66,173.7,173.51,173.66,185577.0,173.66,173.7,173.51,173.66,185577.0
2024-02-27 15:10:00,173.66,173.73,173.59,173.65,146110.0,173.66,173.73,173.59,173.65,146110.0
2024-02-27 15:15:00,173.65,173.67,173.41,173.48,169664.0,173.65,173.67,173.41,173.48,169664.0
2024-02-27 15:20:00,173.47,173.6,173.41,173.54,165931.0,173.47,173.6,173.41,173.54,165931.0
2024-02-27 15:25:00,173.55,173.66,173.51,173.64,161068.0,173.55,173.66,173.51,173.64,161068.0
2024-02-27 15:30:00,173.64,173.68,173.5,173.53,150641.0,173.64,173.68,173.5,173.53,150641.0
2024-02-27 15:35:00,173.53,173.54,173.44,173.5,146769.0,173.53,173.54,173.44,173.5,146769.0
2024-02-27 15:40:00,173.51,173.52,173.28,173.42,222003.0,173.51,173.52,173.28,173.42,222003.0
2024-02-27 15:45:00,173.41,173.46,173.35,173.39,241593.0,173.41,173.46,173.35,173.39,241593.0
2024-02-27 15:50:00,173.39,173.65,173.3,173.63,497953.0,173.39,173.65,173.3,173.63,497953.0
2024-02-27 15:55:00,173.63,173.64,173.41,173.51,1146911.0,173.63,173.64,173.41,173.51,1146911.0
2024-02-28 09:30:00,172.6,173.3,172.26,173.26,1054875.0,172.6,173.3,172.26,173.26,1054875.0
2024-02-28 09:35:00,173.25,173.67,173.15,173.65,580871.0,173.25,173.67,173.15,173.65,580871.0
2024-02-28 09:40:00,173.66,173.78,173.06,173.19,557751.0,173.66,173.78,173.06,173.19,557751.0
2024-02-28 09:45:00,173.18,173.55,173.02,173.46,397697.0,173.18,173.55,173.02,173.46,397697.0
2024-02-28 09:50:00,173.47,173.47,173.08,173.39,338327.0,173.47,173.47,173.08,173.39,338327.0
2024-02-28 09:55:00,173.39,173.68,173.36,173.53,235828.0,173.39,173.68,173.36,173.53,235828.0
2024-02-28 10:00:00,173.54,173.6,173.28,173.41,304706.0,173.54,173.6,173.28,173.41,304706.0
2024-02-28 10:05:00,173.42,173.43,172.97,173.33,369669.0,173.42,173.43,172.97,173.33,369669.0
2024-02-28 10:10:00,173.34,173.65,173.33,173.38,286570.0,173.34,173.65,173.33,173.38,286570.0
2024-02-28 10:15:00,173.39,173.43,173.2,173.27,222122.0,173.39,173.43,173.2,173.27,222122.0
2024-02-28 10:20:00,173.27,173.35,173.06,173.07,287708.0,173.27,173.35,173.06,173.07,287708.0
2024-02-28 10:25:00,173.07,173.33,172.96,173.21,389984.0,173.07,173.33,172.96,173.21,389984.0
2024-02-28 10:30:00,173.2,173.49,173.11,173.46,292975.0,173.2,173.49,173.11,173.46,292975.0
2024-02-28 10:35:00,173.47,173.72,173.45,173.49,239898.0,173.47,173.72,173.45,173.49,239898.0
2024-02-28 10:40:00,173.5,173.56,173.35,173.41,141715.0,173.5,173.56,173.35,173.41,141715.0
2024-02-28 10:45:00,173.41,173.5,173.21,173.22,181406.0,173.41,173.5,173.21,173.22,181406.0
2024-02-28 10:50:00,173.22,173.28,173.0,173.01,210615.0,173.22,173.28,173.0,173.01,210615.0
2024-02-28 10:55:00,173.01,173.34,172.99,173.34,266052.0,173.01,173.34,172.99,173.34,266052.0
2024-02-28 11:00:00,173.34,173.55,173.31,173.48,271232.0,173.34,173.55,173.31,173.48,271232.0
2024-02-28 11:05:00,173.47,173.53,173.31,173.33,116943.0,173.47,173.53,173.31,173.33,116943.0
2024-02-28 11:10:00,173.32,173.4,173.29,173.38,86213.0,173.32,173.4,173.29,173.38,86213.0
2024-02-28 11:15:00,173.38,173.62,173.38,173.62,206404.0,173.38,173.62,173.38,173.62,206404.0
2024-02-28 11:20:00,173.62,173.74,173.57,173.65,171927.0,173.62,173.74,173.57,173.65,171927.0
2024-02-28 11:25:00,173.65,173.69,173.53,173.59,204903.0,173.65,173.69,173.53,173.59,204903.0
2024-02-28 11:30:00,173.59,173.64,173.55,173.63,177256.0,173.59,173.64,173.55,173.63,177256.0
2024-02-28 11:35:00,173.65,173.87,173.63,173.85,288971.0,173.65,173.87,173.63,173.85,288971.0
2024-02-28 11:40:00,173.86,173.88,173.76,173.86,141065.0,173.86,173.88,173.76,173.86,141065.0
2024-02-28 11:45:00,173.87,173.95,173.79,173.82,197910.0,173.87,173.95,173.79,173.82,197910.0
2024-02-28 11:50:00,173.83,173.89,173.72,173.72,125366.0,173.83,173.89,173.72,173.72,125366.0
2024-02-28 11:55:00,173.72,173.77,173.61,173.66,159409.0,173.72,173.77,173.61,173.66,159409.0
2024-02-28 12:00:00,173.66,173.87,173.57,173.8,142891.0,173.66,173.87,173.57,173.8,142891.0
2024-02-28 12:05:00,173.8,173.87,173.69,173.77,102835.0,173.8,173.87,173.69,173.77,102835.0
2024-02-28 12:10:00,173.77,173.88,173.75,173.78,149991.0,173.77,173.88,173.75,173.78,149991.0
2024-02-28 12:15:00,173.76,173.89,173.74,173.82,141489.0,173.76,173.89,173.74,173.82,141489.0
2024-02-28 12:20:00,173.81,173.91,173.7,173.87,158256.0,173.81,173.91,173.7,173.87,158256.0
2024-02-28 12:25:00,173.87,173.93,173.78,173.86,180448.0,173.87,173.93,173.78,173.86,180448.0
2024-02-28 12:30:00,173.87,173.88,173.55,173.66,157223.0,173.87,173.88,173.55,173.66,157223.0
2024-02-28 12:35:00,173.65,173.73,173.57,173.57,118875.0,173.65,173.73,173.57,173.57,118875.0
2024-02-28 12:40:00,173.57,173.61,173.43,173.47,214361.0,173.57,173.61,173.43,173.47,214361.0
2024-02-28 12:45:00,173.47,173.81,173.43,173.8,206003.0,173.47,173.81,173.43,173.8,206003.0
2024-02-28 12:50:00,173.81,173.95,173.79,173.95,240034.0,173.81,173.95,173.79,173.95,240034.0
2024-02-28 12:55:00,173.94,173.97,173.71,173.72,185269.0,173.94,173.97,173.71,173.72,185269.0
2024-02-28 13:00:00,173.72,173.79,173.48,173.49,165333.0,173.72,173.79,173.48,173.49,165333.0
2024-02-28 13:05:00,173.49,173.5,173.37,173.42,163467.0,173.49,173.5,173.37,173.42,163467.0
2024-02-28 13:10:00,173.42,173.58,173.38,173.58,121774.0,173.42,173.58,173.38,173.58,121774.0
2024-02-28 13:15:00,173.58,173.68,173.56,173.64,117108.0,173.58,173.68,173.56,173.64,117108.0
2024-02-28 13:20:00,173.65,173.87,173.63,173.8,129881.0,173.65,173.87,173.63,173.8,129881.0
2024-02-28 13:25:00,173.81,173.86,173.77,173.81,98502.0,173.81,173.86,173.77,173.81,98502.0
2024-02-28 13:30:00,173.81,173.9,173.79,173.87,130475.0,173.81,173.9,173.79,173.87,130475.0
2024-02-28 13:35:00,173.88,173.98,173.85,173.93,172774.0,173.88,173.98,173.85,173.93,172774.0
2024-02-28 13:40:00,173.92,173.98,173.82,173.92,193430.0,173.92,173.98,173.82,173.92,193430.0
2024-02-28 13:45:00,173.92,173.94,173.68,173.75,169221.0,173.92,173.94,173.68,173.75,169221.0
2024-02-28 13:50:00,173.74,173.84,173.66,173.84,127414.0,173.74,173.84,173.66,173.84,127414.0
2024-02-28 13:55:00,173.85,173.89,173.81,173.89,131723.0,173.85,173.89,173.81,173.89,131723.0
2024-02-28 14:00:00,173.89,174.05,173.88,173.92,309142.0,173.89,174.05,173.88,173.92,309142.0
2024-02-28 14:05:00,173.92,173.93,173.68,173.7,193260.0,173.92,173.93,173.68,173.7,193260.0
2024-02-28 14:10:00,173.66,173.74,173.5,173.61,206936.0,173.66,173.74,173.5,173.61,206936.0
2024-02-28 14:15:00,173.6,173.78,173.54,173.77,162386.0,173.6,173.78,173.54,173.77,162386.0
2024-02-28 14:20:00,173.75,173.77,173.66,173.72,87497.0,173.75,173.77,173.66,173.72,87497.0
2024-02-28 14:25:00,173.72,173.74,173.48,173.5,152028.0,173.72,173.74,173.48,173.5,152028.0
2024-02-28 14:30:00,173.49,173.49,173.32,173.33,231695.0,173.49,173.49,173.32,173.33,231695.0
2024-02-28 14:35:00,173.32,173.36,173.13,173.33,201908.0,173.32,173.36,173.13,173.33,201908.0
2024-02-28 14:40:00,173.32,173.33,173.18,173.23,113441.0,173.32,173.33,173.18,173.23,113441.0
2024-02-28 14:45:00,173.24,173.3,173.17,173.19,123133.0,173.24,173.3,173.17,173.19,123133.0
2024-02-28 14:50:00,173.2,173.29,173.1,173.27,165191.0,173.2,173.29,173.1,173.27,165191.0
2024-02-28 14:55:00,173.28,173.4,173.24,173.36,127036.0,173.28,173.4,173.24,173.36,127036.0
2024-02-28 15:00:00,173.35,173.43,173.3,173.3,153069.0,173.35,173.43,173.3,173.3,153069.0
2024-02-28 15:05:00,173.3,173.31,172.96,173.04,229565.0,173.3,173.31,172.96,173.04,229565.0
2024-02-28 15:10:00,173.04,173.09,172.97,173.06,190553.0,173.04,173.09,172.97,173.06,190553.0
2024-02-28 15:15:00,173.06,173.12,173.01,173.1,119129.0,173.06,173.12,173.01,173.1,119129.0
2024-02-28 15:20:00,173.09,173.27,173.05,173.17,194649.0,173.09,173.27,173.05,173.17,194649.0
2024-02-28 15:25:00,173.17,173.27,173.11,173.26,143340.0,173.17,173.27,173.11,173.26,143340.0
2024-02-28 15:30:00,173.26,173.32,173.18,173.29,160237.0,173.26,173.32,173.18,173.29,160237.0
2024-02-28 15:35:00,173.3,173.31,173.13,173.21,150715.0,173.3,173.31,173.13,173.21,150715.0
2024-02-28 15:40:00,173.21,173.24,173.11,173.12,164402.0,173.21,173.24,173.11,173.12,164402.0
2024-02-28 15:45:00,173.11,173.15,172.98,173.06,203921.0,173.11,173.15,172.98,173.06,203921.0
2024-02-28 15:50:00,173.06,173.08,172.94,172.97,310910.0,173.06,173.08,172.94,172.97,310910.0
2024-02-28 15:55:00,172.97,173.19,172.94,173.19,963584.0,172.97,173.19,172.94,173.19,963584.0
2024-02-29 09:30:00,173.09,173.92,172.85,173.75,1459495.0,173.09,173.92,172.85,173.75,1459495.0
2024-02-29 09:35:00,173.78,174.24,173.59,174.04,642450.0,173.78,174.24,173.59,174.04,642450.0
2024-02-29 09:40:00,174.05,174.25,173.86,174.07,534430.0,174.05,174.25,173.86,174.07,534430.0
2024-02-29 09:45:00,174.1,174.93,174.04,174.74,704833.0,174.1,174.93,174.04,174.74,704833.0
2024-02-29 09:50:00,174.75,175.0,174.63,174.87,455317.0,174.75,175.0,174.63,174.87,455317.0
2024-02-29 09:55:00,174.87,175.14,174.82,174.95,650524.0,174.87,175.14,174.82,174.95,650524.0
2024-02-29 10:00:00,174.96,175.18,174.69,175.15,452838.0,174.96,175.18,174.69,175.15,452838.0
2024-02-29 10:05:00,175.15,175.25,174.97,175.21,426010.0,175.15,175.25,174.97,175.21,426010.0
2024-02-29 10:10:00,175.22,175.22,174.16,174.37,615611.0,175.22,175.22,174.16,174.37,615611.0
2024-02-29 10:15:00,174.35,174.74,174.28,174.59,405844.0,174.35,174.74,174.28,174.59,405844.0
2024-02-29 10:20:00,174.58,174.96,174.56,174.84,308202.0,174.58,174.96,174.56,174.84,308202.0
2024-02-29 10:25:00,174.84,175.05,174.79,175.01,490653.0,174.84,175.05,174.79,175.01,490653.0
2024-02-29 10:30:00,175.01,175.09,174.7,174.87,403267.0,175.01,175.09,174.7,174.87,403267.0
2024-02-29 10:35:00,174.86,174.95,174.67,174.83,242563.0,174.86,174.95,174.67,174.83,242563.0
2024-02-29 10:40:00,174.83,174.95,174.5,174.51,292211.0,174.83,174.95,174.5,174.51,292211.0
2024-02-29 10:45:00,174.5,174.99,174.43,174.97,296885.0,174.5,174.99,174.43,174.97,296885.0
2024-02-29 10:50:00,174.96,175.04,174.7,174.71,309763.0,174.96,175.04,174.7,174.71,309763.0
2024-02-29 10:55:00,174.73,174.84,174.57,174.73,210668.0,174.73,174.84,174.57,174.73,210668.0
2024-02-29 11:00:00,174.73,174.79,174.39,174.63,185099.0,174.73,174.79,174.39,174.63,185099.0
2024-02-29 11:05:00,174.65,174.89,174.62,174.84,189373.0,174.65,174.89,174.62,174.84,189373.0
2024-02-29 11:10:00,174.84,174.93,174.73,174.92,197611.0,174.84,174.93,174.73,174.92,197611.0
2024-02-29 11:15:00,174.93,175.0,174.8,174.87,122714.0,174.93,175.0,174.8,174.87,122714.0
2024-02-29 11:20:00,174.87,174.89,174.73,174.84,133576.0,174.87,174.89,174.73,174.84,133576.0
2024-02-29 11:25:00,174.84,174.85,174.53,174.56,153475.0,174.84,174.85,174.53,174.56,153475.0
2024-02-29 11:30:00,174.56,174.84,174.33,174.43,320959.0,174.56,174.84,174.33,174.43,320959.0
2024-02-29 11:35:00,174.43,174.56,174.05,174.08,251080.0,174.43,174.56,174.05,174.08,251080.0
2024-02-29 11:40:00,174.07,174.2,173.86,174.15,360399.0,174.07,174.2,173.86,174.15,360399.0
2024-02-29 11:45:00,174.14,174.61,174.05,174.61,293068.0,174.14,174.61,174.05,174.61,293068.0
2024-02-29 11:50:00,174.6,174.68,174.44,174.62,217007.0,174.6,174.68,174.44,174.62,217007.0
2024-02-29 11:55:00,174.62,174.7,174.5,174.66,182307.0,174.62,174.7,174.5,174.66,182307.0
2024-02-29 12:00:00,174.65,174.89,174.61,174.77,227101.0,174.65,174.89,174.61,174.77,227101.0
2024-02-29 12:05:00,174.76,174.79,174.59,174.67,149972.0,174.76,174.79,174.59,174.67,149972.0
2024-02-29 12:10:00,174.67,174.8,174.66,174.78,103651.0,174.67,174.8,174.66,174.78,103651.0
2024-02-29 12:15:00,174.78,174.9,174.71,174.83,166537.0,174.78,174.9,174.71,174.83,166537.0
2024-02-29 12:20:00,174.83,174.89,174.72,174.78,119638.0,174.83,174.89,174.72,174.78,119638.0
2024-02-29 12:25:00,174.78,174.8,174.63,174.67,139229.0,174.78,174.8,174.63,174.67,139229.0
2024-02-29 12:30:00,174.67,174.85,174.6,174.75,148307.0,174.67,174.85,174.6,174.75,148307.0
2024-02-29 12:35:00,174.75,174.84,174.71,174.81,124056.0,174.75,174.84,174.71,174.81,124056.0
2024-02-29 12:40:00,174.82,174.87,174.71,174.75,149827.0,174.82,174.87,174.71,174.75,149827.0
2024-02-29 12:45:00,174.75,174.84,174.69,174.81,178412.0,174.75,174.84,174.69,174.81,178412.0
2024-02-29 12:50:00,174.81,174.82,174.63,174.7,147381.0,174.81,174.82,174.63,174.7,147381.0
2024-02-29 12:55:00,174.71,174.74,174.63,174.71,105391.0,174.71,174.74,174.63,174.71,105391.0
2024-02-29 13:00:00,174.71,174.82,174.69,174.8,134617.0,174.71,174.82,174.69,174.8,134617.0
2024-02-29 13:05:00,174.79,174.85,174.74,174.84,106365.0,174.79,174.85,174.74,174.84,106365.0
2024-02-29 13:10:00,174.84,174.99,174.82,174.97,173511.0,174.84,174.99,174.82,174.97,173511.0
2024-02-29 13:15:00,174.97,174.99,174.74,174.86,148971.0,174.97,174.99,174.74,174.86,148971.0
2024-02-29 13:20:00,174.85,174.96,174.82,174.95,97337.0,174.85,174.96,174.82,174.95,97337.0
2024-02-29 13:25:00,174.96,175.1,174.95,175.05,355065.0,174.96,175.1,174.95,175.05,355065.0
2024-02-29 13:30:00,175.05,175.1,175.0,175.04,173707.0,175.05,175.1,175.0,175.04,173707.0
2024-02-29 13:35:00,175.03,175.1,175.01,175.08,117168.0,175.03,175.1,175.01,175.08,117168.0
2024-02-29 13:40:00,175.08,175.09,174.96,175.0,156213.0,175.08,175.09,174.96,175.0,156213.0
2024-02-29 13:45:00,175.01,175.07,174.99,175.03,150116.0,175.01,175.07,174.99,175.03,150116.0
2024-02-29 13:50:00,175.03,175.18,175.02,175.11,179160.0,175.03,175.18,175.02,175.11,179160.0
2024-02-29 13:55:00,175.11,175.15,175.08,175.1,100550.0,175.11,175.15,175.08,175.1,100550.0
2024-02-29 14:00:00,175.1,175.13,175.0,175.08,114220.0,175.1,175.13,175.0,175.08,114220.0
2024-02-29 14:05:00,175.09,175.09,174.98,175.06,112698.0,175.09,175.09,174.98,175.06,112698.0
2024-02-29 14:10:00,175.06,175.15,175.05,175.12,139738.0,175.06,175.15,175.05,175.12,139738.0
2024-02-29 14:15:00,175.12,175.31,175.09,175.26,248674.0,175.12,175.31,175.09,175.26,248674.0
2024-02-29 14:20:00,175.25,175.27,175.18,175.19,152234.0,175.25,175.27,175.18,175.19,152234.0
2024-02-29 14:25:00,175.17,175.18,174.87,174.99,167268.0,175.17,175.18,174.87,174.99,167268.0
2024-02-29 14:30:00,175.0,175.04,174.86,174.97,125496.0,175.0,175.04,174.86,174.97,125496.0
2024-02-29 14:35:00,174.97,175.08,174.96,175.03,127980.0,174.97,175.08,174.96,175.03,127980.0
2024-02-29 14:40:00,175.02,175.07,174.9,174.9,122880.0,175.02,175.07,174.9,174.9,122880.0
2024-02-29 14:45:00,174.91,175.04,174.82,175.0,149288.0,174.91,175.04,174.82,175.0,149288.0
2024-02-29 14:50:00,175.0,175.01,174.89,174.95,123471.0,175.0,175.01,174.89,174.95,123471.0
2024-02-29 14:55:00,174.95,175.16,174.92,175.15,129231.0,174.95,175.16,174.92,175.15,129231.0
2024-02-29 15:00:00,175.17,175.22,175.04,175.06,151892.0,175.17,175.22,175.04,175.06,151892.0
2024-02-29 15:05:00,175.06,175.06,175.0,175.04,138126.0,175.06,175.06,175.0,175.04,138126.0
2024-02-29 15:10:00,175.04,175.07,174.94,174.96,191713.0,175.04,175.07,174.94,174.96,191713.0
2024-02-29 15:15:00,174.96,175.13,174.92,175.13,139407.0,174.96,175.13,174.92,175.13,139407.0
2024-02-29 15:20:00,175.13,175.19,175.09,175.18,164300.0,175.13,175.19,175.09,175.18,164300.0
2024-02-29 15:25:00,175.18,175.23,175.11,175.22,222785.0,175.18,175.23,175.11,175.22,222785.0
2024-02-29 15:30:00,175.22,175.38,175.1,175.17,391461.0,175.22,175.38,175.1,175.17,391461.0
2024-02-29 15:35:00,175.18,175.26,175.11,175.24,281774.0,175.18,175.26,175.11,175.24,281774.0
2024-02-29 15:40:00,175.23,175.34,175.13,175.21,329425.0,175.23,175.34,175.13,175.21,329425.0
2024-02-29 15:45:00,175.21,175.39,175.12,175.21,423495.0,175.21,175.39,175.12,175.21,423495.0
2024-02-29 15:50:00,175.22,176.37,175.22,176.08,2234691.0,175.22,176.37,175.22,176.08,2234691.0
2024-02-29 15:55:00,176.09,177.22,176.09,176.63,4596094.0,176.09,177.22,176.09,176.63,4596094.0
2024-03-01 09:30:00,176.75,177.19,176.4,176.42,1288246.0,176.75,177.19,176.4,176.42,1288246.0
2024-03-01 09:35:00,176.41,176.59,176.07,176.59,636990.0,176.41,176.59,176.07,176.59,636990.0
2024-03-01 09:40:00,176.59,176.95,176.38,176.72,427705.0,176.59,176.95,176.38,176.72,427705.0
2024-03-01 09:45:00,176.71,177.0,176.22,176.63,353862.0,176.71,177.0,176.22,176.63,353862.0
2024-03-01 09:50:00,176.64,177.0,176.5,176.62,367054.0,176.64,177.0,176.5,176.62,367054.0
2024-03-01 09:55:00,176.63,176.99,176.53,176.92,297817.0,176.63,176.99,176.53,176.92,297817.0
2024-03-01 10:00:00,176.89,177.36,176.71,176.95,585168.0,176.89,177.36,176.71,176.95,585168.0
2024-03-01 10:05:00,176.98,177.4,176.98,177.22,275415.0,176.98,177.4,176.98,177.22,275415.0
2024-03-01 10:10:00,177.23,177.55,177.21,177.43,395854.0,177.23,177.55,177.21,177.43,395854.0
2024-03-01 10:15:00,177.42,177.48,176.83,176.85,431096.0,177.42,177.48,176.83,176.85,431096.0
2024-03-01 10:20:00,176.86,177.24,176.86,177.24,289926.0,176.86,177.24,176.86,177.24,289926.0
2024-03-01 10:25:00,177.24,177.53,177.22,177.48,400881.0,177.24,177.53,177.22,177.48,400881.0
2024-03-01 10:30:00,177.49,177.52,177.07,177.18,290624.0,177.49,177.52,177.07,177.18,290624.0
2024-03-01 10:35:00,177.18,177.44,177.14,177.31,193023.0,177.18,177.44,177.14,177.31,193023.0
2024-03-01 10:40:00,177.3,177.56,177.23,177.55,229572.0,177.3,177.56,177.23,177.55,229572.0
2024-03-01 10:45:00,177.54,177.87,177.32,177.52,436252.0,177.54,177.87,177.32,177.52,436252.0
2024-03-01 10:50:00,177.51,177.64,177.43,177.61,256451.0,177.51,177.64,177.43,177.61,256451.0
2024-03-01 10:55:00,177.61,177.74,177.48,177.55,277554.0,177.61,177.74,177.48,177.55,277554.0
2024-03-01 11:00:00,177.55,177.78,177.47,177.69,205371.0,177.55,177.78,177.47,177.69,205371.0
2024-03-01 11:05:00,177.69,177.86,177.55,177.63,286152.0,177.69,177.86,177.55,177.63,286152.0
2024-03-01 11:10:00,177.64,177.77,177.56,177.62,193044.0,177.64,177.77,177.56,177.62,193044.0
2024-03-01 11:15:00,177.62,177.97,177.62,177.97,289385.0,177.62,177.97,177.62,177.97,289385.0
2024-03-01 11:20:00,177.97,178.18,177.86,178.07,678453.0,177.97,178.18,177.86,178.07,678453.0
2024-03-01 11:25:00,178.06,178.2,177.8,177.81,267564.0,178.06,178.2,177.8,177.81,267564.0
2024-03-01 11:30:00,177.81,177.95,177.8,177.86,185945.0,177.81,177.95,177.8,177.86,185945.0
2024-03-01 11:35:00,177.85,177.96,177.71,177.81,217622.0,177.85,177.96,177.71,177.81,217622.0
2024-03-01 11:40:00,177.81,177.84,177.68,177.76,131253.0,177.81,177.84,177.68,177.76,131253.0
2024-03-01 11:45:00,177.77,177.9,177.72,177.86,159655.0,177.77,177.9,177.72,177.86,159655.0
2024-03-01 11:50:00,177.85,178.08,177.85,177.97,235205.0,177.85,178.08,177.85,177.97,235205.0
2024-03-01 11:55:00,177.98,177.98,177.8,177.88,122729.0,177.98,177.98,177.8,177.88,122729.0
2024-03-01 12:00:00,177.88,177.88,177.69,177.74,137305.0,177.88,177.88,177.69,177.74,137305.0
2024-03-01 12:05:00,177.73,177.78,177.61,177.72,171764.0,177.73,177.78,177.61,177.72,171764.0
2024-03-01 12:10:00,177.72,177.98,177.71,177.92,147243.0,177.72,177.98,177.71,177.92,147243.0
2024-03-01 12:15:00,177.93,178.01,177.88,178.0,165585.0,177.93,178.01,177.88,178.0,165585.0
2024-03-01 12:20:00,178.01,178.07,177.94,177.98,165420.0,178.01,178.07,177.94,177.98,165420.0
2024-03-01 12:25:00,177.98,177.99,177.73,177.74,208313.0,177.98,177.99,177.73,177.74,208313.0
2024-03-01 12:30:00,177.75,177.97,177.67,177.93,143912.0,177.75,177.97,177.67,177.93,143912.0
2024-03-01 12:35:00,177.93,178.0,177.87,177.92,154221.0,177.93,178.0,177.87,177.92,154221.0
2024-03-01 12:40:00,177.91,177.98,177.85,177.89,143149.0,177.91,177.98,177.85,177.89,143149.0
2024-03-01 12:45:00,177.9,178.0,177.77,177.97,215769.0,177.9,178.0,177.77,177.97,215769.0
2024-03-01 12:50:00,177.97,178.16,177.95,178.13,233279.0,177.97,178.16,177.95,178.13,233279.0
2024-03-01 12:55:00,178.13,178.16,177.9,177.91,208372.0,178.13,178.16,177.9,177.91,208372.0
2024-03-01 13:00:00,177.91,178.02,177.82,177.95,194128.0,177.91,178.02,177.82,177.95,194128.0
2024-03-01 13:05:00,177.95,178.15,177.94,178.11,152783.0,177.95,178.15,177.94,178.11,152783.0
2024-03-01 13:10:00,178.13,178.17,178.04,178.06,166182.0,178.13,178.17,178.04,178.06,166182.0
2024-03-01 13:15:00,178.06,178.1,177.98,178.09,109238.0,178.06,178.1,177.98,178.09,109238.0
2024-03-01 13:20:00,178.08,178.38,178.06,178.34,267869.0,178.08,178.38,178.06,178.34,267869.0
2024-03-01 13:25:00,178.34,178.39,178.26,178.36,193387.0,178.34,178.39,178.26,178.36,193387.0
2024-03-01 13:30:00,178.36,178.46,178.3,178.44,211927.0,178.36,178.46,178.3,178.44,211927.0
2024-03-01 13:35:00,178.43,178.53,178.35,178.51,220028.0,178.43,178.53,178.35,178.51,220028.0
2024-03-01 13:40:00,178.51,178.62,178.49,178.55,169865.0,178.51,178.62,178.49,178.55,169865.0
2024-03-01 13:45:00,178.54,178.65,178.53,178.57,259840.0,178.54,178.65,178.53,178.57,259840.0
2024-03-01 13:50:00,178.57,178.61,178.35,178.35,186378.0,178.57,178.61,178.35,178.35,186378.0
2024-03-01 13:55:00,178.36,178.53,178.35,178.52,136073.0,178.36,178.53,178.35,178.52,136073.0
2024-03-01 14:00:00,178.53,178.64,178.49,178.59,168749.0,178.53,178.64,178.49,178.59,168749.0
2024-03-01 14:05:00,178.59,178.63,178.39,178.39,137457.0,178.59,178.63,178.39,178.39,137457.0
2024-03-01 14:10:00,178.39,178.6,178.38,178.59,203473.0,178.39,178.6,178.38,178.59,203473.0
2024-03-01 14:15:00,178.59,178.68,178.56,178.6,200217.0,178.59,178.68,178.56,178.6,200217.0
2024-03-01 14:20:00,178.59,178.6,178.29,178.48,189810.0,178.59,178.6,178.29,178.48,189810.0
2024-03-01 14:25:00,178.47,178.64,178.39,178.62,162024.0,178.47,178.64,178.39,178.62,162024.0
2024-03-01 14:30:00,178.62,178.65,178.37,178.48,185146.0,178.62,178.65,178.37,178.48,185146.0
2024-03-01 14:35:00,178.48,178.56,178.33,178.43,162539.0,178.48,178.56,178.33,178.43,162539.0
2024-03-01 14:40:00,178.43,178.5,178.31,178.46,171305.0,178.43,178.5,178.31,178.46,171305.0
2024-03-01 14:45:00,178.46,178.56,178.43,178.49,143355.0,178.46,178.56,178.43,178.49,143355.0
2024-03-01 14:50:00,178.49,178.59,178.49,178.55,130515.0,178.49,178.59,178.49,178.55,130515.0
2024-03-01 14:55:00,178.55,178.7,178.54,178.69,221387.0,178.55,178.7,178.54,178.69,221387.0
2024-03-01 15:00:00,178.69,178.73,178.57,178.57,237273.0,178.69,178.73,178.57,178.57,237273.0
2024-03-01 15:05:00,178.58,178.66,178.38,178.57,228859.0,178.58,178.66,178.38,178.57,228859.0
2024-03-01 15:10:00,178.58,178.6,178.38,178.48,160595.0,178.58,178.6,178.38,178.48,160595.0
2024-03-01 15:15:00,178.48,178.49,178.23,178.43,361329.0,178.48,178.49,178.23,178.43,361329.0
2024-03-01 15:20:00,178.43,178.61,178.4,178.46,238439.0,178.43,178.61,178.4,178.46,238439.0
2024-03-01 15:25:00,178.46,178.6,178.45,178.53,217858.0,178.46,178.6,178.45,178.53,217858.0
2024-03-01 15:30:00,178.53,178.6,178.49,178.56,259645.0,178.53,178.6,178.49,178.56,259645.0
2024-03-01 15:35:00,178.56,178.64,178.41,178.44,297858.0,178.56,178.64,178.41,178.44,297858.0
2024-03-01 15:40:00,178.44,178.59,178.41,178.59,253131.0,178.44,178.59,178.41,178.59,253131.0
2024-03-01 15:45:00,178.59,178.66,178.51,178.57,315544.0,178.59,178.66,178.51,178.57,315544.0
2024-03-01 15:50:00,178.56,178.57,178.26,178.43,555503.0,178.56,178.57,178.26,178.43,555503.0
2024-03-01 15:55:00,178.43,178.5,178.17,178.26,1233500.0,178.43,178.5,178.17,178.26,1233500.0
2024-03-04 09:30:00,177.53,179.59,177.49,179.55,2252755.0,177.53,179.59,177.49,179.55,2252755.0
2024-03-04 09:35:00,179.57,179.97,179.28,179.8,837349.0,179.57,179.97,179.28,179.8,837349.0
2024-03-04 09:40:00,179.77,179.91,178.9,178.93,723655.0,179.77,179.91,178.9,178.93,723655.0
2024-03-04 09:45:00,178.94,179.33,178.84,179.31,629548.0,178.94,179.33,178.84,179.31,629548.0
2024-03-04 09:50:00,179.3,179.69,179.17,179.52,482362.0,179.3,179.69,179.17,179.52,482362.0
2024-03-04 09:55:00,179.51,179.73,179.29,179.69,379184.0,179.51,179.73,179.29,179.69,379184.0
2024-03-04 10:00:00,179.67,179.86,179.51,179.76,357350.0,179.67,179.86,179.51,179.76,357350.0
2024-03-04 10:05:00,179.76,179.88,179.6,179.7,283298.0,179.76,179.88,179.6,179.7,283298.0
2024-03-04 10:10:00,179.7,180.0,179.69,179.78,515961.0,179.7,180.0,179.69,179.78,515961.0
2024-03-04 10:15:00,179.78,179.99,179.59,179.92,367681.0,179.78,179.99,179.59,179.92,367681.0
2024-03-04 10:20:00,179.92,179.97,179.54,179.81,346302.0,179.92,179.97,179.54,179.81,346302.0
2024-03-04 10:25:00,179.83,179.84,179.44,179.61,289438.0,179.83,179.84,179.44,179.61,289438.0
2024-03-04 10:30:00,179.59,179.78,179.42,179.76,232274.0,179.59,179.78,179.42,179.76,232274.0
2024-03-04 10:35:00,179.77,179.87,179.63,179.67,340562.0,179.77,179.87,179.63,179.67,340562.0
2024-03-04 10:40:00,179.68,179.78,179.57,179.74,321310.0,179.68,179.78,179.57,179.74,321310.0
2024-03-04 10:45:00,179.74,179.99,179.71,179.88,487364.0,179.74,179.99,179.71,179.88,487364.0
2024-03-04 10:50:00,179.89,180.14,179.8,179.87,777035.0,179.89,180.14,179.8,179.87,777035.0
2024-03-04 10:55:00,179.85,179.94,179.76,179.93,207579.0,179.85,179.94,179.76,179.93,207579.0
2024-03-04 11:00:00,179.93,180.11,179.86,179.9,330967.0,179.93,180.11,179.86,179.9,330967.0
2024-03-04 11:05:00,179.9,179.9,179.3,179.46,390559.0,179.9,179.9,179.3,179.46,390559.0
2024-03-04 11:10:00,179.47,179.55,179.17,179.21,232532.0,179.47,179.55,179.17,179.21,232532.0
2024-03-04 11:15:00,179.22,179.39,179.2,179.28,162870.0,179.22,179.39,179.2,179.28,162870.0
2024-03-04 11:20:00,179.29,179.35,179.06,179.08,219109.0,179.29,179.35,179.06,179.08,219109.0
2024-03-04 11:25:00,179.08,179.19,178.98,178.98,174312.0,179.08,179.19,178.98,178.98,174312.0
2024-03-04 11:30:00,178.99,179.03,178.76,178.79,224616.0,178.99,179.03,178.76,178.79,224616.0
2024-03-04 11:35:00,178.8,179.02,178.72,178.96,221573.0,178.8,179.02,178.72,178.96,221573.0
2024-03-04 11:40:00,178.97,178.98,178.76,178.8,199305.0,178.97,178.98,178.76,178.8,199305.0
2024-03-04 11:45:00,178.79,178.85,178.62,178.71,192800.0,178.79,178.85,178.62,178.71,192800.0
2024-03-04 11:50:00,178.72,178.74,178.6,178.71,145695.0,178.72,178.74,178.6,178.71,145695.0
2024-03-04 11:55:00,178.71,178.92,178.56,178.91,205444.0,178.71,178.92,178.56,178.91,205444.0
2024-03-04 12:00:00,178.91,178.92,178.63,178.73,155697.0,178.91,178.92,178.63,178.73,155697.0
2024-03-04 12:05:00,178.73,178.76,178.51,178.52,153412.0,178.73,178.76,178.51,178.52,153412.0
2024-03-04 12:10:00,178.52,178.59,178.35,178.47,257041.0,178.52,178.59,178.35,178.47,257041.0
2024-03-04 12:15:00,178.47,178.55,178.41,178.42,209801.0,178.47,178.55,178.41,178.42,209801.0
2024-03-04 12:20:00,178.41,178.53,178.35,178.35,149829.0,178.41,178.53,178.35,178.35,149829.0
2024-03-04 12:25:00,178.35,178.53,178.25,178.31,263701.0,178.35,178.53,178.25,178.31,263701.0
2024-03-04 12:30:00,178.32,178.49,178.31,178.41,225050.0,178.32,178.49,178.31,178.41,225050.0
2024-03-04 12:35:00,178.41,178.49,178.35,178.43,148668.0,178.41,178.49,178.35,178.43,148668.0
2024-03-04 12:40:00,178.43,178.6,178.37,178.39,121060.0,178.43,178.6,178.37,178.39,121060.0
2024-03-04 12:45:00,178.37,178.49,178.33,178.36,120572.0,178.37,178.49,178.33,178.36,120572.0
2024-03-04 12:50:00,178.36,178.43,178.18,178.42,200318.0,178.36,178.43,178.18,178.42,200318.0
2024-03-04 12:55:00,178.42,178.42,178.26,178.27,130620.0,178.42,178.42,178.26,178.27,130620.0
2024-03-04 13:00:00,178.27,178.38,178.23,178.32,168024.0,178.27,178.38,178.23,178.32,168024.0
2024-03-04 13:05:00,178.32,178.35,178.13,178.15,162722.0,178.32,178.35,178.13,178.15,162722.0
2024-03-04 13:10:00,178.14,178.21,178.06,178.07,146836.0,178.14,178.21,178.06,178.07,146836.0
2024-03-04 13:15:00,178.08,178.15,178.02,178.05,115984.0,178.08,178.15,178.02,178.05,115984.0
2024-03-04 13:20:00,178.06,178.08,177.85,177.87,187222.0,178.06,178.08,177.85,177.87,187222.0
2024-03-04 13:25:00,177.87,178.2,177.85,178.12,150197.0,177.87,178.2,177.85,178.12,150197.0
2024-03-04 13:30:00,178.13,178.33,178.11,178.3,156995.0,178.13,178.33,178.11,178.3,156995.0
2024-03-04 13:35:00,178.3,178.3,178.08,178.09,103354.0,178.3,178.3,178.08,178.09,103354.0
2024-03-04 13:40:00,178.09,178.16,178.05,178.11,79398.0,178.09,178.16,178.05,178.11,79398.0
2024-03-04 13:45:00,178.12,178.12,177.96,177.96,156900.0,178.12,178.12,177.96,177.96,156900.0
2024-03-04 13:50:00,177.97,178.1,177.91,178.02,128073.0,177.97,178.1,177.91,178.02,128073.0
2024-03-04 13:55:00,178.03,178.14,177.99,178.13,109027.0,178.03,178.14,177.99,178.13,109027.0
2024-03-04 14:00:00,178.13,178.16,178.05,178.12,109166.0,178.13,178.16,178.05,178.12,109166.0
2024-03-04 14:05:00,178.12,178.14,177.96,178.08,101399.0,178.12,178.14,177.96,178.08,101399.0
2024-03-04 14:10:00,178.07,178.17,178.06,178.09,135447.0,178.07,178.17,178.06,178.09,135447.0
2024-03-04 14:15:00,178.09,178.38,178.09,178.36,204071.0,178.09,178.38,178.09,178.36,204071.0
2024-03-04 14:20:00,178.36,178.39,178.26,178.32,131585.0,178.36,178.39,178.26,178.32,131585.0
2024-03-04 14:25:00,178.32,178.33,178.19,178.21,161445.0,178.32,178.33,178.19,178.21,161445.0
2024-03-04 14:30:00,178.21,178.29,178.11,178.24,126834.0,178.21,178.29,178.11,178.24,126834.0
2024-03-04 14:35:00,178.24,178.42,178.19,178.4,229171.0,178.24,178.42,178.19,178.4,229171.0
2024-03-04 14:40:00,178.4,178.43,178.2,178.24,202836.0,178.4,178.43,178.2,178.24,202836.0
2024-03-04 14:45:00,178.23,178.39,178.21,178.31,130040.0,178.23,178.39,178.21,178.31,130040.0
2024-03-04 14:50:00,178.31,178.36,178.26,178.34,108832.0,178.31,178.36,178.26,178.34,108832.0
2024-03-04 14:55:00,178.34,178.45,178.28,178.31,175016.0,178.34,178.45,178.28,178.31,175016.0
2024-03-04 15:00:00,178.31,178.34,178.14,178.19,138213.0,178.31,178.34,178.14,178.19,138213.0
2024-03-04 15:05:00,178.19,178.25,178.14,178.2,137799.0,178.19,178.25,178.14,178.2,137799.0
2024-03-04 15:10:00,178.19,178.37,178.19,178.35,207632.0,178.19,178.37,178.19,178.35,207632.0
2024-03-04 15:15:00,178.34,178.36,178.26,178.31,168095.0,178.34,178.36,178.26,178.31,168095.0
2024-03-04 15:20:00,178.31,178.37,178.25,178.35,153488.0,178.31,178.37,178.25,178.35,153488.0
2024-03-04 15:25:00,178.36,178.37,178.15,178.18,172886.0,178.36,178.37,178.15,178.18,172886.0
2024-03-04 15:30:00,178.17,178.21,177.96,177.97,263003.0,178.17,178.21,177.96,177.97,263003.0
2024-03-04 15:35:00,177.96,178.15,177.82,178.13,297228.0,177.96,178.15,177.82,178.13,297228.0
2024-03-04 15:40:00,178.13,178.16,177.93,177.95,165884.0,178.13,178.16,177.93,177.95,165884.0
2024-03-04 15:45:00,177.94,178.04,177.86,177.99,405433.0,177.94,178.04,177.86,177.99,405433.0
2024-03-04 15:50:00,177.96,178.11,177.67,177.81,468692.0,177.96,178.11,177.67,177.81,468692.0
2024-03-04 15:55:00,177.8,177.81,177.51,177.54,1092134.0,177.8,177.81,177.51,177.54,1092134.0
2024-03-05 09:30:00,176.93,176.93,175.83,175.86,1311827.0,176.93,176.93,175.83,175.86,1311827.0
2024-03-05 09:35:00,175.86,176.16,175.12,175.51,831782.0,175.86,176.16,175.12,175.51,831782.0
2024-03-05 09:40:00,175.52,176.49,175.32,175.85,751097.0,175.52,176.49,175.32,175.85,751097.0
2024-03-05 09:45:00,175.85,175.9,175.6,175.81,283680.0,175.85,175.9,175.6,175.81,283680.0
2024-03-05 09:50:00,175.79,175.92,175.36,175.58,345162.0,175.79,175.92,175.36,175.58,345162.0
2024-03-05 09:55:00,175.57,175.9,175.44,175.82,319798.0,175.57,175.9,175.44,175.82,319798.0
2024-03-05 10:00:00,175.83,176.13,175.74,176.01,425177.0,175.83,176.13,175.74,176.01,425177.0
2024-03-05 10:05:00,176.0,176.17,175.84,176.01,494645.0,176.0,176.17,175.84,176.01,494645.0
2024-03-05 10:10:00,175.99,176.01,175.54,175.69,245540.0,175.99,176.01,175.54,175.69,245540.0
2024-03-05 10:15:00,175.69,175.72,175.26,175.31,276069.0,175.69,175.72,175.26,175.31,276069.0
2024-03-05 10:20:00,175.29,175.46,175.05,175.08,309227.0,175.29,175.46,175.05,175.08,309227.0
2024-03-05 10:25:00,175.08,175.17,174.9,174.94,418546.0,175.08,175.17,174.9,174.94,418546.0
2024-03-05 10:30:00,174.94,174.94,174.54,174.72,444679.0,174.94,174.94,174.54,174.72,444679.0
2024-03-05 10:35:00,174.72,174.88,174.37,174.53,406626.0,174.72,174.88,174.37,174.53,406626.0
2024-03-05 10:40:00,174.52,174.72,174.34,174.37,334658.0,174.52,174.72,174.34,174.37,334658.0
2024-03-05 10:45:00,174.37,174.72,174.2,174.2,513793.0,174.37,174.72,174.2,174.2,513793.0
2024-03-05 10:50:00,174.21,174.49,174.15,174.21,495187.0,174.21,174.49,174.15,174.21,495187.0
2024-03-05 10:55:00,174.21,174.41,174.14,174.34,379874.0,174.21,174.41,174.14,174.34,379874.0
2024-03-05 11:00:00,174.35,174.54,174.26,174.38,313040.0,174.35,174.54,174.26,174.38,313040.0
2024-03-05 11:05:00,174.37,174.73,174.36,174.66,257879.0,174.37,174.73,174.36,174.66,257879.0
2024-03-05 11:10:00,174.65,174.69,174.3,174.55,259447.0,174.65,174.69,174.3,174.55,259447.0
2024-03-05 11:15:00,174.56,174.86,174.49,174.76,233048.0,174.56,174.86,174.49,174.76,233048.0
2024-03-05 11:20:00,174.75,174.89,174.58,174.8,215599.0,174.75,174.89,174.58,174.8,215599.0
2024-03-05 11:25:00,174.79,174.82,174.63,174.72,164036.0,174.79,174.82,174.63,174.72,164036.0
2024-03-05 11:30:00,174.72,174.8,174.45,174.56,232911.0,174.72,174.8,174.45,174.56,232911.0
2024-03-05 11:35:00,174.56,174.62,174.36,174.37,142417.0,174.56,174.62,174.36,174.37,142417.0
2024-03-05 11:40:00,174.38,174.54,174.07,174.12,225450.0,174.38,174.54,174.07,174.12,225450.0
2024-03-05 11:45:00,174.13,174.25,173.9,174.14,273076.0,174.13,174.25,173.9,174.14,273076.0
2024-03-05 11:50:00,174.13,174.15,173.96,174.0,196021.0,174.13,174.15,173.96,174.0,196021.0
2024-03-05 11:55:00,173.97,174.38,173.94,174.36,189683.0,173.97,174.38,173.94,174.36,189683.0
2024-03-05 12:00:00,174.36,174.45,174.22,174.36,185074.0,174.36,174.45,174.22,174.36,185074.0
2024-03-05 12:05:00,174.36,174.44,174.25,174.42,116527.0,174.36,174.44,174.25,174.42,116527.0
2024-03-05 12:10:00,174.42,174.51,174.34,174.51,165151.0,174.42,174.51,174.34,174.51,165151.0
2024-03-05 12:15:00,174.51,174.55,174.4,174.4,164161.0,174.51,174.55,174.4,174.4,164161.0
2024-03-05 12:20:00,174.4,174.6,174.3,174.57,179097.0,174.4,174.6,174.3,174.57,179097.0
2024-03-05 12:25:00,174.58,174.72,174.58,174.69,139694.0,174.58,174.72,174.58,174.69,139694.0
2024-03-05 12:30:00,174.7,174.74,174.45,174.5,163097.0,174.7,174.74,174.45,174.5,163097.0
2024-03-05 12:35:00,174.5,174.55,174.38,174.45,155557.0,174.5,174.55,174.38,174.45,155557.0
2024-03-05 12:40:00,174.45,174.56,174.37,174.5,134641.0,174.45,174.56,174.37,174.5,134641.0
2024-03-05 12:45:00,174.51,174.64,174.23,174.26,154279.0,174.51,174.64,174.23,174.26,154279.0
2024-03-05 12:50:00,174.27,174.31,174.06,174.21,163763.0,174.27,174.31,174.06,174.21,163763.0
2024-03-05 12:55:00,174.22,174.28,174.1,174.12,131001.0,174.22,174.28,174.1,174.12,131001.0
2024-03-05 13:00:00,174.12,174.15,173.99,174.06,144629.0,174.12,174.15,173.99,174.06,144629.0
2024-03-05 13:05:00,174.06,174.15,173.91,174.1,157611.0,174.06,174.15,173.91,174.1,157611.0
2024-03-05 13:10:00,174.09,174.24,174.04,174.08,134269.0,174.09,174.24,174.04,174.08,134269.0
2024-03-05 13:15:00,174.08,174.15,173.95,173.98,145986.0,174.08,174.15,173.95,173.98,145986.0
2024-03-05 13:20:00,173.99,174.1,173.88,173.92,155918.0,173.99,174.1,173.88,173.92,155918.0
2024-03-05 13:25:00,173.91,173.96,173.87,173.87,131197.0,173.91,173.96,173.87,173.87,131197.0
2024-03-05 13:30:00,173.87,173.99,173.81,173.88,149527.0,173.87,173.99,173.81,173.88,149527.0
2024-03-05 13:35:00,173.87,173.97,173.54,173.59,268642.0,173.87,173.97,173.54,173.59,268642.0
2024-03-05 13:40:00,173.59,173.67,173.31,173.35,203313.0,173.59,173.67,173.31,173.35,203313.0
2024-03-05 13:45:00,173.34,173.54,173.3,173.47,165660.0,173.34,173.54,173.3,173.47,165660.0
2024-03-05 13:50:00,173.48,173.68,173.33,173.56,192515.0,173.48,173.68,173.33,173.56,192515.0
2024-03-05 13:55:00,173.56,173.69,173.52,173.66,213605.0,173.56,173.69,173.52,173.66,213605.0
2024-03-05 14:00:00,173.65,173.81,173.64,173.74,233094.0,173.65,173.81,173.64,173.74,233094.0
2024-03-05 14:05:00,173.75,174.02,173.73,173.87,237685.0,173.75,174.02,173.73,173.87,237685.0
2024-03-05 14:10:00,173.88,174.02,173.85,173.97,387627.0,173.88,174.02,173.85,173.97,387627.0
2024-03-05 14:15:00,173.97,174.15,173.75,173.87,199349.0,173.97,174.15,173.75,173.87,199349.0
2024-03-05 14:20:00,173.87,173.99,173.79,173.96,158357.0,173.87,173.99,173.79,173.96,158357.0
2024-03-05 14:25:00,173.95,174.05,173.87,173.91,127111.0,173.95,174.05,173.87,173.91,127111.0
2024-03-05 14:30:00,173.91,173.92,173.69,173.77,178970.0,173.91,173.92,173.69,173.77,178970.0
2024-03-05 14:35:00,173.77,173.84,173.57,173.69,202795.0,173.77,173.84,173.57,173.69,202795.0
2024-03-05 14:40:00,173.68,173.74,173.56,173.61,139196.0,173.68,173.74,173.56,173.61,139196.0
2024-03-05 14:45:00,173.61,173.61,173.46,173.52,197063.0,173.61,173.61,173.46,173.52,197063.0
2024-03-05 14:50:00,173.52,173.65,173.48,173.53,206275.0,173.52,173.65,173.48,173.53,206275.0
2024-03-05 14:55:00,173.53,173.6,173.45,173.52,188171.0,173.53,173.6,173.45,173.52,188171.0
2024-03-05 15:00:00,173.53,173.66,173.47,173.65,243029.0,173.53,173.66,173.47,173.65,243029.0
2024-03-05 15:05:00,173.66,173.75,173.52,173.63,249192.0,173.66,173.75,173.52,173.63,249192.0
2024-03-05 15:10:00,173.62,173.71,173.46,173.47,234112.0,173.62,173.71,173.46,173.47,234112.0
2024-03-05 15:15:00,173.47,173.51,173.38,173.49,307504.0,173.47,173.51,173.38,173.49,307504.0
2024-03-05 15:20:00,173.49,173.51,173.33,173.45,327845.0,173.49,173.51,173.33,173.45,327845.0
2024-03-05 15:25:00,173.44,173.48,173.32,173.4,260779.0,173.44,173.48,173.32,173.4,260779.0
2024-03-05 15:30:00,173.4,173.72,173.34,173.71,327918.0,173.4,173.72,173.34,173.71,327918.0
2024-03-05 15:35:00,173.71,173.73,173.59,173.63,241424.0,173.71,173.73,173.59,173.63,241424.0
2024-03-05 15:40:00,173.63,173.76,173.44,173.74,360818.0,173.63,173.76,173.44,173.74,360818.0
2024-03-05 15:45:00,173.74,173.92,173.71,173.85,371016.0,173.74,173.92,173.71,173.85,371016.0
2024-03-05 15:50:00,173.84,173.95,173.61,173.94,658994.0,173.84,173.95,173.61,173.94,658994.0
2024-03-05 15:55:00,173.94,174.22,173.87,174.13,1383282.0,173.94,174.22,173.87,174.13,1383282.0
2024-03-06 09:30:00,175.61,176.46,175.45,175.74,1438542.0,175.61,176.46,175.45,175.74,1438542.0
2024-03-06 09:35:00,175.79,175.8,175.35,175.63,524794.0,175.79,175.8,175.35,175.63,524794.0
2024-03-06 09:40:00,175.63,175.87,175.55,175.68,442963.0,175.63,175.87,175.55,175.68,442963.0
2024-03-06 09:45:00,175.67,175.78,175.02,175.06,325169.0,175.67,175.78,175.02,175.06,325169.0
2024-03-06 09:50:00,175.07,175.12,174.6,174.75,458970.0,175.07,175.12,174.6,174.75,458970.0
2024-03-06 09:55:00,174.76,174.76,174.18,174.27,432016.0,174.76,174.76,174.18,174.27,432016.0
2024-03-06 10:00:00,174.29,174.34,173.54,173.58,627827.0,174.29,174.34,173.54,173.58,627827.0
2024-03-06 10:05:00,173.59,173.89,173.46,173.74,480680.0,173.59,173.89,173.46,173.74,480680.0
2024-03-06 10:10:00,173.72,173.87,173.51,173.73,337788.0,173.72,173.87,173.51,173.73,337788.0
2024-03-06 10:15:00,173.75,174.12,173.63,173.86,334590.0,173.75,174.12,173.63,173.86,334590.0
2024-03-06 10:20:00,173.87,174.12,173.58,173.63,324717.0,173.87,174.12,173.58,173.63,324717.0
2024-03-06 10:25:00,173.63,173.79,173.47,173.71,280606.0,173.63,173.79,173.47,173.71,280606.0
2024-03-06 10:30:00,173.7,174.25,173.64,174.22,458918.0,173.7,174.25,173.64,174.22,458918.0
2024-03-06 10:35:00,174.22,174.27,173.86,173.87,285560.0,174.22,174.27,173.86,173.87,285560.0
2024-03-06 10:40:00,173.87,174.05,173.74,173.85,206445.0,173.87,174.05,173.74,173.85,206445.0
2024-03-06 10:45:00,173.87,174.09,173.79,174.08,208207.0,173.87,174.09,173.79,174.08,208207.0
2024-03-06 10:50:00,174.09,174.48,174.06,174.43,288274.0,174.09,174.48,174.06,174.43,288274.0
2024-03-06 10:55:00,174.43,174.73,174.33,174.59,236034.0,174.43,174.73,174.33,174.59,236034.0
2024-03-06 11:00:00,174.59,174.94,174.58,174.69,313521.0,174.59,174.94,174.58,174.69,313521.0
2024-03-06 11:05:00,174.69,174.83,174.62,174.78,166407.0,174.69,174.83,174.62,174.78,166407.0
2024-03-06 11:10:00,174.78,174.87,174.68,174.8,177627.0,174.78,174.87,174.68,174.8,177627.0
2024-03-06 11:15:00,174.79,175.02,174.76,174.99,248217.0,174.79,175.02,174.76,174.99,248217.0
2024-03-06 11:20:00,174.99,175.05,174.93,174.95,170380.0,174.99,175.05,174.93,174.95,170380.0
2024-03-06 11:25:00,174.95,175.0,174.81,174.93,215026.0,174.95,175.0,174.81,174.93,215026.0
2024-03-06 11:30:00,174.94,174.96,174.53,174.69,183258.0,174.94,174.96,174.53,174.69,183258.0
2024-03-06 11:35:00,174.69,174.81,174.63,174.68,148966.0,174.69,174.81,174.63,174.68,148966.0
2024-03-06 11:40:00,174.68,174.69,174.47,174.51,148505.0,174.68,174.69,174.47,174.51,148505.0
2024-03-06 11:45:00,174.5,174.53,174.33,174.38,150800.0,174.5,174.53,174.33,174.38,150800.0
2024-03-06 11:50:00,174.4,174.86,174.36,174.83,260980.0,174.4,174.86,174.36,174.83,260980.0
2024-03-06 11:55:00,174.85,174.89,174.71,174.78,189410.0,174.85,174.89,174.71,174.78,189410.0
2024-03-06 12:00:00,174.79,174.95,174.75,174.93,157298.0,174.79,174.95,174.75,174.93,157298.0
2024-03-06 12:05:00,174.92,175.23,174.88,175.18,261900.0,174.92,175.23,174.88,175.18,261900.0
2024-03-06 12:10:00,175.19,175.42,175.18,175.4,251077.0,175.19,175.42,175.18,175.4,251077.0
2024-03-06 12:15:00,175.4,175.42,175.19,175.32,197372.0,175.4,175.42,175.19,175.32,197372.0
2024-03-06 12:20:00,175.32,175.43,175.23,175.24,220767.0,175.32,175.43,175.23,175.24,220767.0
2024-03-06 12:25:00,175.24,175.25,174.91,174.97,293879.0,175.24,175.25,174.91,174.97,293879.0
2024-03-06 12:30:00,174.99,175.32,174.96,175.1,269008.0,174.99,175.32,174.96,175.1,269008.0
2024-03-06 12:35:00,175.13,175.18,174.91,174.92,131567.0,175.13,175.18,174.91,174.92,131567.0
2024-03-06 12:40:00,174.93,175.08,174.88,175.07,128098.0,174.93,175.08,174.88,175.07,128098.0
2024-03-06 12:45:00,175.08,175.08,174.88,174.95,259645.0,175.08,175.08,174.88,174.95,259645.0
2024-03-06 12:50:00,174.95,175.08,174.82,174.9,122681.0,174.95,175.08,174.82,174.9,122681.0
2024-03-06 12:55:00,174.9,175.08,174.83,175.05,102596.0,174.9,175.08,174.83,175.05,102596.0
2024-03-06 13:00:00,175.06,175.15,174.95,175.13,131518.0,175.06,175.15,174.95,175.13,131518.0
2024-03-06 13:05:00,175.12,175.13,174.92,175.05,107237.0,175.12,175.13,174.92,175.05,107237.0
2024-03-06 13:10:00,175.05,175.09,174.92,175.01,94373.0,175.05,175.09,174.92,175.01,94373.0
2024-03-06 13:15:00,175.01,175.13,174.97,175.13,119365.0,175.01,175.13,174.97,175.13,119365.0
2024-03-06 13:20:00,175.13,175.19,175.09,175.12,118035.0,175.13,175.19,175.09,175.12,118035.0
2024-03-06 13:25:00,175.12,175.2,175.06,175.13,105209.0,175.12,175.2,175.06,175.13,105209.0
2024-03-06 13:30:00,175.14,175.16,174.24,174.44,355724.0,175.14,175.16,174.24,174.44,355724.0
2024-03-06 13:35:00,174.44,174.69,174.11,174.69,256711.0,174.44,174.69,174.11,174.69,256711.0
2024-03-06 13:40:00,174.7,174.85,174.66,174.77,127292.0,174.7,174.85,174.66,174.77,127292.0
2024-03-06 13:45:00,174.78,174.81,173.94,174.01,255356.0,174.78,174.81,173.94,174.01,255356.0
2024-03-06 13:50:00,174.01,174.18,173.87,173.96,356152.0,174.01,174.18,173.87,173.96,356152.0
2024-03-06 13:55:00,173.96,174.27,173.9,174.19,130511.0,173.96,174.27,173.9,174.19,130511.0
2024-03-06 14:00:00,174.17,174.17,173.63,173.72,356352.0,174.17,174.17,173.63,173.72,356352.0
2024-03-06 14:05:00,173.71,174.06,173.71,173.95,251203.0,173.71,174.06,173.71,173.95,251203.0
2024-03-06 14:10:00,173.96,174.05,173.56,173.59,222289.0,173.96,174.05,173.56,173.59,222289.0
2024-03-06 14:15:00,173.6,173.68,173.26,173.64,325136.0,173.6,173.68,173.26,173.64,325136.0
2024-03-06 14:20:00,173.62,173.96,173.61,173.92,212807.0,173.62,173.96,173.61,173.92,212807.0
2024-03-06 14:25:00,173.91,174.15,173.78,174.1,139306.0,173.91,174.15,173.78,174.1,139306.0
2024-03-06 14:30:00,174.11,174.22,173.83,173.93,191497.0,174.11,174.22,173.83,173.93,191497.0
2024-03-06 14:35:00,173.92,173.98,173.77,173.82,126679.0,173.92,173.98,173.77,173.82,126679.0
2024-03-06 14:40:00,173.82,173.96,173.69,173.87,131560.0,173.82,173.96,173.69,173.87,131560.0
2024-03-06 14:45:00,173.87,173.88,173.46,173.65,232971.0,173.87,173.88,173.46,173.65,232971.0
2024-03-06 14:50:00,173.64,174.0,173.61,173.96,192986.0,173.64,174.0,173.61,173.96,192986.0
2024-03-06 14:55:00,173.97,173.99,173.48,173.72,165933.0,173.97,173.99,173.48,173.72,165933.0
2024-03-06 15:00:00,173.7,173.9,173.63,173.89,136015.0,173.7,173.9,173.63,173.89,136015.0
2024-03-06 15:05:00,173.89,174.08,173.83,173.94,167694.0,173.89,174.08,173.83,173.94,167694.0
2024-03-06 15:10:00,173.93,174.1,173.61,173.71,241678.0,173.93,174.1,173.61,173.71,241678.0
2024-03-06 15:15:00,173.72,173.99,173.68,173.81,175870.0,173.72,173.99,173.68,173.81,175870.0
2024-03-06 15:20:00,173.82,173.85,173.64,173.72,147976.0,173.82,173.85,173.64,173.72,147976.0
2024-03-06 15:25:00,173.71,173.93,173.64,173.88,200951.0,173.71,173.93,173.64,173.88,200951.0
2024-03-06 15:30:00,173.89,173.91,173.63,173.65,170982.0,173.89,173.91,173.63,173.65,170982.0
2024-03-06 15:35:00,173.64,173.88,173.53,173.86,224777.0,173.64,173.88,173.53,173.86,224777.0
2024-03-06 15:40:00,173.86,174.01,173.77,173.93,211086.0,173.86,174.01,173.77,173.93,211086.0
2024-03-06 15:45:00,173.92,174.1,173.86,174.06,256363.0,173.92,174.1,173.86,174.06,256363.0
2024-03-06 15:50:00,174.06,174.06,173.62,173.93,432094.0,174.06,174.06,173.62,173.93,432094.0
2024-03-06 15:55:00,173.94,173.96,173.48,173.49,1256447.0,173.94,173.96,173.48,173.49,1256447.0
2024-03-07 09:30:00,174.83,174.92,174.17,174.34,1044557.0,174.83,174.92,174.17,174.34,1044557.0
2024-03-07 09:35:00,174.34,174.88,174.25,174.72,357927.0,174.34,174.88,174.25,174.72,357927.0
2024-03-07 09:40:00,174.71,174.73,174.07,174.07,341947.0,174.71,174.73,174.07,174.07,341947.0
2024-03-07 09:45:00,174.09,174.16,173.72,174.04,522403.0,174.09,174.16,173.72,174.04,522403.0
2024-03-07 09:50:00,174.04,175.09,173.98,174.97,470402.0,174.04,175.09,173.98,174.97,470402.0
2024-03-07 09:55:00,175.0,175.19,174.56,174.78,349102.0,175.0,175.19,174.56,174.78,349102.0
2024-03-07 10:00:00,174.77,174.87,174.55,174.67,229100.0,174.77,174.87,174.55,174.67,229100.0
2024-03-07 10:05:00,174.64,175.08,174.6,175.01,310187.0,174.64,175.08,174.6,175.01,310187.0
2024-03-07 10:10:00,175.03,175.35,174.99,175.27,256798.0,175.03,175.35,174.99,175.27,256798.0
2024-03-07 10:15:00,175.29,175.56,175.27,175.41,363680.0,175.29,175.56,175.27,175.41,363680.0
2024-03-07 10:20:00,175.41,175.81,175.41,175.77,465708.0,175.41,175.81,175.41,175.77,465708.0
2024-03-07 10:25:00,175.75,176.15,175.74,176.13,702906.0,175.75,176.15,175.74,176.13,702906.0
2024-03-07 10:30:00,176.13,176.4,175.78,176.39,522006.0,176.13,176.4,175.78,176.39,522006.0
2024-03-07 10:35:00,176.39,176.58,176.23,176.52,433396.0,176.39,176.58,176.23,176.52,433396.0
2024-03-07 10:40:00,176.54,176.57,176.36,176.43,313891.0,176.54,176.57,176.36,176.43,313891.0
2024-03-07 10:45:00,176.44,176.67,176.33,176.5,338306.0,176.44,176.67,176.33,176.5,338306.0
2024-03-07 10:50:00,176.5,176.51,176.15,176.15,299788.0,176.5,176.51,176.15,176.15,299788.0
2024-03-07 10:55:00,176.15,176.15,175.87,175.9,223920.0,176.15,176.15,175.87,175.9,223920.0
2024-03-07 11:00:00,175.91,175.97,175.65,175.81,258713.0,175.91,175.97,175.65,175.81,258713.0
2024-03-07 11:05:00,175.81,175.89,175.67,175.87,245860.0,175.81,175.89,175.67,175.87,245860.0
2024-03-07 11:10:00,175.86,175.98,175.75,175.89,172081.0,175.86,175.98,175.75,175.89,172081.0
2024-03-07 11:15:00,175.88,175.97,175.71,175.89,151144.0,175.88,175.97,175.71,175.89,151144.0
2024-03-07 11:20:00,175.9,176.15,175.85,176.13,166421.0,175.9,176.15,175.85,176.13,166421.0
2024-03-07 11:25:00,176.14,176.2,175.88,175.98,232944.0,176.14,176.2,175.88,175.98,232944.0
2024-03-07 11:30:00,175.99,176.15,175.75,176.05,233049.0,175.99,176.15,175.75,176.05,233049.0
2024-03-07 11:35:00,176.06,176.2,175.96,176.17,181522.0,176.06,176.2,175.96,176.17,181522.0
2024-03-07 11:40:00,176.17,176.29,176.15,176.21,166403.0,176.17,176.29,176.15,176.21,166403.0
2024-03-07 11:45:00,176.22,176.23,175.98,176.11,157019.0,176.22,176.23,175.98,176.11,157019.0
2024-03-07 11:50:00,176.11,176.22,176.03,176.12,115538.0,176.11,176.22,176.03,176.12,115538.0
2024-03-07 11:55:00,176.12,176.42,176.1,176.37,181210.0,176.12,176.42,176.1,176.37,181210.0
2024-03-07 12:00:00,176.36,176.5,176.25,176.42,195790.0,176.36,176.5,176.25,176.42,195790.0
2024-03-07 12:05:00,176.43,176.55,176.27,176.54,193785.0,176.43,176.55,176.27,176.54,193785.0
2024-03-07 12:10:00,176.53,176.61,176.41,176.45,368011.0,176.53,176.61,176.41,176.45,368011.0
2024-03-07 12:15:00,176.45,176.59,176.44,176.52,183459.0,176.45,176.59,176.44,176.52,183459.0
2024-03-07 12:20:00,176.52,176.61,176.46,176.55,145338.0,176.52,176.61,176.46,176.55,145338.0
2024-03-07 12:25:00,176.56,176.64,176.44,176.47,175704.0,176.56,176.64,176.44,176.47,175704.0
2024-03-07 12:30:00,176.46,176.69,176.4,176.69,231342.0,176.46,176.69,176.4,176.69,231342.0
2024-03-07 12:35:00,176.68,176.99,176.64,176.94,326975.0,176.68,176.99,176.64,176.94,326975.0
2024-03-07 12:40:00,176.94,176.96,176.61,176.96,307637.0,176.94,176.96,176.61,176.96,307637.0
2024-03-07 12:45:00,176.96,177.06,176.92,176.97,437802.0,176.96,177.06,176.92,176.97,437802.0
2024-03-07 12:50:00,176.97,177.07,176.87,177.04,239311.0,176.97,177.07,176.87,177.04,239311.0
2024-03-07 12:55:00,177.03,177.25,176.96,177.24,223783.0,177.03,177.25,176.96,177.24,223783.0
2024-03-07 13:00:00,177.24,177.31,177.12,177.15,318088.0,177.24,177.31,177.12,177.15,318088.0
2024-03-07 13:05:00,177.16,177.19,176.88,177.07,184935.0,177.16,177.19,176.88,177.07,184935.0
2024-03-07 13:10:00,177.09,177.29,177.09,177.2,236846.0,177.09,177.29,177.09,177.2,236846.0
2024-03-07 13:15:00,177.2,177.42,177.18,177.35,267655.0,177.2,177.42,177.18,177.35,267655.0
2024-03-07 13:20:00,177.34,177.38,177.14,177.3,234117.0,177.34,177.38,177.14,177.3,234117.0
2024-03-07 13:25:00,177.29,177.56,177.28,177.55,294808.0,177.29,177.56,177.28,177.55,294808.0
2024-03-07 13:30:00,177.56,177.6,177.3,177.43,223574.0,177.56,177.6,177.3,177.43,223574.0
2024-03-07 13:35:00,177.43,177.51,177.29,177.43,230697.0,177.43,177.51,177.29,177.43,230697.0
2024-03-07 13:40:00,177.44,177.52,177.41,177.46,166425.0,177.44,177.52,177.41,177.46,166425.0
2024-03-07 13:45:00,177.46,177.6,177.42,177.57,266253.0,177.46,177.6,177.42,177.57,266253.0
2024-03-07 13:50:00,177.57,177.72,177.55,177.68,197170.0,177.57,177.72,177.55,177.68,197170.0
2024-03-07 13:55:00,177.68,177.94,177.68,177.9,495391.0,177.68,177.94,177.68,177.9,495391.0
2024-03-07 14:00:00,177.9,177.99,177.67,177.96,348085.0,177.9,177.99,177.67,177.96,348085.0
2024-03-07 14:05:00,177.97,177.99,177.67,177.69,349066.0,177.97,177.99,177.67,177.69,349066.0
2024-03-07 14:10:00,177.69,177.85,177.66,177.82,200289.0,177.69,177.85,177.66,177.82,200289.0
2024-03-07 14:15:00,177.83,177.91,177.47,177.61,229169.0,177.83,177.91,177.47,177.61,229169.0
2024-03-07 14:20:00,177.61,177.67,177.48,177.53,286619.0,177.61,177.67,177.48,177.53,286619.0
2024-03-07 14:25:00,177.54,177.57,177.38,177.5,180640.0,177.54,177.57,177.38,177.5,180640.0
2024-03-07 14:30:00,177.5,177.55,177.37,177.45,146831.0,177.5,177.55,177.37,177.45,146831.0
2024-03-07 14:35:00,177.45,177.63,177.43,177.62,176921.0,177.45,177.63,177.43,177.62,176921.0
2024-03-07 14:40:00,177.62,177.66,177.56,177.57,132720.0,177.62,177.66,177.56,177.57,132720.0
2024-03-07 14:45:00,177.57,177.58,177.46,177.5,139393.0,177.57,177.58,177.46,177.5,139393.0
2024-03-07 14:50:00,177.49,177.52,177.41,177.42,132042.0,177.49,177.52,177.41,177.42,132042.0
2024-03-07 14:55:00,177.41,177.46,177.14,177.14,229383.0,177.41,177.46,177.14,177.14,229383.0
2024-03-07 15:00:00,177.14,177.14,176.65,176.92,265482.0,177.14,177.14,176.65,176.92,265482.0
2024-03-07 15:05:00,176.93,177.08,176.82,176.94,159245.0,176.93,177.08,176.82,176.94,159245.0
2024-03-07 15:10:00,176.94,177.01,176.76,176.95,174456.0,176.94,177.01,176.76,176.95,174456.0
2024-03-07 15:15:00,176.96,176.96,176.74,176.81,176095.0,176.96,176.96,176.74,176.81,176095.0
2024-03-07 15:20:00,176.81,176.82,176.69,176.79,136506.0,176.81,176.82,176.69,176.79,136506.0
2024-03-07 15:25:00,176.77,176.9,176.74,176.76,157661.0,176.77,176.9,176.74,176.76,157661.0
2024-03-07 15:30:00,176.76,176.97,176.69,176.97,185916.0,176.76,176.97,176.69,176.97,185916.0
2024-03-07 15:35:00,176.96,177.03,176.9,177.03,174473.0,176.96,177.03,176.9,177.03,174473.0
2024-03-07 15:40:00,177.03,177.13,176.92,177.04,304614.0,177.03,177.13,176.92,177.04,304614.0
2024-03-07 15:45:00,177.04,177.05,176.77,176.81,307433.0,177.04,177.05,176.77,176.81,307433.0
2024-03-07 15:50:00,176.8,176.92,176.62,176.89,371624.0,176.8,176.92,176.62,176.89,371624.0
2024-03-07 15:55:00,176.89,177.06,176.63,176.77,1214457.0,176.89,177.06,176.63,176.77,1214457.0
2024-03-08 09:30:00,176.31,177.6,176.1,177.51,1260797.0,176.31,177.6,176.1,177.51,1260797.0
2024-03-08 09:35:00,177.47,177.6,176.57,176.92,489228.0,177.47,177.6,176.57,176.92,489228.0
2024-03-08 09:40:00,176.94,177.08,176.11,176.19,544477.0,176.94,177.08,176.11,176.19,544477.0
2024-03-08 09:45:00,176.21,177.09,176.2,177.04,578585.0,176.21,177.09,176.2,177.04,578585.0
2024-03-08 09:50:00,177.04,177.54,176.97,177.49,430170.0,177.04,177.54,176.97,177.49,430170.0
2024-03-08 09:55:00,177.5,177.66,177.42,177.57,391565.0,177.5,177.66,177.42,177.57,391565.0
2024-03-08 10:00:00,177.59,178.18,177.57,177.9,660117.0,177.59,178.18,177.57,177.9,660117.0
2024-03-08 10:05:00,177.9,178.37,177.89,178.2,477767.0,177.9,178.37,177.89,178.2,477767.0
2024-03-08 10:10:00,178.2,178.67,178.17,178.53,451553.0,178.2,178.67,178.17,178.53,451553.0
2024-03-08 10:15:00,178.53,178.57,178.24,178.37,284595.0,178.53,178.57,178.24,178.37,284595.0
2024-03-08 10:20:00,178.37,178.7,178.36,178.56,346537.0,178.37,178.7,178.36,178.56,346537.0
2024-03-08 10:25:00,178.57,178.79,178.48,178.66,283393.0,178.57,178.79,178.48,178.66,283393.0
2024-03-08 10:30:00,178.68,178.73,178.21,178.36,249450.0,178.68,178.73,178.21,178.36,249450.0
2024-03-08 10:35:00,178.37,178.42,177.92,178.04,273602.0,178.37,178.42,177.92,178.04,273602.0
2024-03-08 10:40:00,178.05,178.25,177.82,178.13,386206.0,178.05,178.25,177.82,178.13,386206.0
2024-03-08 10:45:00,178.13,178.16,177.67,178.05,231044.0,178.13,178.16,177.67,178.05,231044.0
2024-03-08 10:50:00,178.06,178.27,177.92,178.2,156297.0,178.06,178.27,177.92,178.2,156297.0
2024-03-08 10:55:00,178.2,178.39,178.08,178.22,235267.0,178.2,178.39,178.08,178.22,235267.0
2024-03-08 11:00:00,178.22,178.31,177.79,177.82,220643.0,178.22,178.31,177.79,177.82,220643.0
2024-03-08 11:05:00,177.8,177.93,177.58,177.62,250139.0,177.8,177.93,177.58,177.62,250139.0
2024-03-08 11:10:00,177.63,177.78,177.37,177.75,246416.0,177.63,177.78,177.37,177.75,246416.0
2024-03-08 11:15:00,177.74,177.88,177.6,177.77,252968.0,177.74,177.88,177.6,177.77,252968.0
2024-03-08 11:20:00,177.77,178.02,177.35,177.43,300707.0,177.77,178.02,177.35,177.43,300707.0
2024-03-08 11:25:00,177.43,177.49,177.15,177.19,292427.0,177.43,177.49,177.15,177.19,292427.0
2024-03-08 11:30:00,177.18,177.31,176.99,177.17,432948.0,177.18,177.31,176.99,177.17,432948.0
2024-03-08 11:35:00,177.14,177.27,176.91,177.07,346466.0,177.14,177.27,176.91,177.07,346466.0
2024-03-08 11:40:00,177.1,177.24,177.01,177.17,201766.0,177.1,177.24,177.01,177.17,201766.0
2024-03-08 11:45:00,177.17,177.18,176.56,176.66,263767.0,177.17,177.18,176.56,176.66,263767.0
2024-03-08 11:50:00,176.68,176.89,176.44,176.67,353427.0,176.68,176.89,176.44,176.67,353427.0
2024-03-08 11:55:00,176.67,176.93,176.67,176.74,162124.0,176.67,176.93,176.67,176.74,162124.0
2024-03-08 12:00:00,176.72,177.13,176.61,176.9,191869.0,176.72,177.13,176.61,176.9,191869.0
2024-03-08 12:05:00,176.89,176.95,176.51,176.54,194832.0,176.89,176.95,176.51,176.54,194832.0
2024-03-08 12:10:00,176.52,176.92,176.4,176.75,253821.0,176.52,176.92,176.4,176.75,253821.0
2024-03-08 12:15:00,176.77,176.84,176.51,176.52,135130.0,176.77,176.84,176.51,176.52,135130.0
2024-03-08 12:20:00,176.53,176.62,176.39,176.43,161554.0,176.53,176.62,176.39,176.43,161554.0
2024-03-08 12:25:00,176.45,176.9,176.45,176.86,211386.0,176.45,176.9,176.45,176.86,211386.0
2024-03-08 12:30:00,176.87,176.9,176.68,176.81,147097.0,176.87,176.9,176.68,176.81,147097.0
2024-03-08 12:35:00,176.81,176.87,176.55,176.76,136538.0,176.81,176.87,176.55,176.76,136538.0
2024-03-08 12:40:00,176.75,176.94,176.63,176.72,135548.0,176.75,176.94,176.63,176.72,135548.0
2024-03-08 12:45:00,176.72,176.74,176.35,176.36,228989.0,176.72,176.74,176.35,176.36,228989.0
2024-03-08 12:50:00,176.37,176.4,175.82,175.89,485255.0,176.37,176.4,175.82,175.89,485255.0
2024-03-08 12:55:00,175.9,175.93,175.41,175.43,392296.0,175.9,175.93,175.41,175.43,392296.0
2024-03-08 13:00:00,175.43,175.43,174.96,175.02,570626.0,175.43,175.43,174.96,175.02,570626.0
2024-03-08 13:05:00,175.01,175.35,174.99,175.19,354878.0,175.01,175.35,174.99,175.19,354878.0
2024-03-08 13:10:00,175.18,175.26,174.79,174.8,304481.0,175.18,175.26,174.79,174.8,304481.0
2024-03-08 13:15:00,174.8,174.82,174.41,174.55,487834.0,174.8,174.82,174.41,174.55,487834.0
2024-03-08 13:20:00,174.54,174.9,174.33,174.83,261724.0,174.54,174.9,174.33,174.83,261724.0
2024-03-08 13:25:00,174.83,174.88,174.48,174.63,223398.0,174.83,174.88,174.48,174.63,223398.0
2024-03-08 13:30:00,174.62,174.83,174.56,174.7,355808.0,174.62,174.83,174.56,174.7,355808.0
2024-03-08 13:35:00,174.7,174.8,174.54,174.67,316539.0,174.7,174.8,174.54,174.67,316539.0
2024-03-08 13:40:00,174.67,174.91,174.65,174.85,280484.0,174.67,174.91,174.65,174.85,280484.0
2024-03-08 13:45:00,174.85,174.99,174.81,174.86,176956.0,174.85,174.99,174.81,174.86,176956.0
2024-03-08 13:50:00,174.84,174.91,174.67,174.82,211149.0,174.84,174.91,174.67,174.82,211149.0
2024-03-08 13:55:00,174.82,175.0,174.77,174.89,150561.0,174.82,175.0,174.77,174.89,150561.0
2024-03-08 14:00:00,174.88,175.18,174.85,175.13,237538.0,174.88,175.18,174.85,175.13,237538.0
2024-03-08 14:05:00,175.13,175.3,174.97,175.3,164562.0,175.13,175.3,174.97,175.3,164562.0
2024-03-08 14:10:00,175.3,175.36,175.14,175.23,146253.0,175.3,175.36,175.14,175.23,146253.0
2024-03-08 14:15:00,175.24,175.42,175.24,175.38,230898.0,175.24,175.42,175.24,175.38,230898.0
2024-03-08 14:20:00,175.38,175.57,175.34,175.45,239111.0,175.38,175.57,175.34,175.45,239111.0
2024-03-08 14:25:00,175.45,175.6,175.37,175.49,169992.0,175.45,175.6,175.37,175.49,169992.0
2024-03-08 14:30:00,175.49,175.69,175.48,175.59,199475.0,175.49,175.69,175.48,175.59,199475.0
2024-03-08 14:35:00,175.58,175.62,175.44,175.47,165117.0,175.58,175.62,175.44,175.47,165117.0
2024-03-08 14:40:00,175.49,175.83,175.46,175.79,225117.0,175.49,175.83,175.46,175.79,225117.0
2024-03-08 14:45:00,175.8,175.87,175.73,175.79,253441.0,175.8,175.87,175.73,175.79,253441.0
2024-03-08 14:50:00,175.79,175.93,175.47,175.56,334760.0,175.79,175.93,175.47,175.56,334760.0
2024-03-08 14:55:00,175.56,175.74,175.55,175.63,255845.0,175.56,175.74,175.55,175.63,255845.0
2024-03-08 15:00:00,175.63,175.86,175.63,175.86,160632.0,175.63,175.86,175.63,175.86,160632.0
2024-03-08 15:05:00,175.85,175.86,175.5,175.51,225011.0,175.85,175.86,175.5,175.51,225011.0
2024-03-08 15:10:00,175.5,175.5,175.21,175.32,292996.0,175.5,175.5,175.21,175.32,292996.0
2024-03-08 15:15:00,175.32,175.46,175.25,175.41,220494.0,175.32,175.46,175.25,175.41,220494.0
2024-03-08 15:20:00,175.4,175.51,175.26,175.41,234356.0,175.4,175.51,175.26,175.41,234356.0
2024-03-08 15:25:00,175.41,175.5,174.94,174.96,297178.0,175.41,175.5,174.94,174.96,297178.0
2024-03-08 15:30:00,174.96,175.36,174.87,175.31,365812.0,174.96,175.36,174.87,175.31,365812.0
2024-03-08 15:35:00,175.31,175.4,175.1,175.14,286037.0,175.31,175.4,175.1,175.14,286037.0
2024-03-08 15:40:00,175.12,175.35,175.11,175.27,283449.0,175.12,175.35,175.11,175.27,283449.0
2024-03-08 15:45:00,175.27,175.44,175.19,175.29,273424.0,175.27,175.44,175.19,175.29,273424.0
2024-03-08 15:50:00,175.28,175.46,175.15,175.36,406087.0,175.28,175.46,175.15,175.36,406087.0
2024-03-08 15:55:00,175.36,175.5,175.23,175.35,1420620.0,175.36,175.5,175.23,175.35,1420620.0
2024-03-11 09:30:00,174.45,174.47,172.53,172.9,1281672.0,174.45,174.47,172.53,172.9,1281672.0
2024-03-11 09:35:00,172.86,173.8,172.72,173.63,648086.0,172.86,173.8,172.72,173.63,648086.0
2024-03-11 09:40:00,173.69,174.06,173.5,173.51,447125.0,173.69,174.06,173.5,173.51,447125.0
2024-03-11 09:45:00,173.5,173.89,173.19,173.41,328292.0,173.5,173.89,173.19,173.41,328292.0
2024-03-11 09:50:00,173.4,173.55,172.85,172.86,369033.0,173.4,173.55,172.85,172.86,369033.0
2024-03-11 09:55:00,172.87,172.93,172.28,172.3,642642.0,172.87,172.93,172.28,172.3,642642.0
2024-03-11 10:00:00,172.29,172.6,171.91,172.04,617577.0,172.29,172.6,171.91,172.04,617577.0
2024-03-11 10:05:00,172.06,172.15,171.47,171.74,642243.0,172.06,172.15,171.47,171.74,642243.0
2024-03-11 10:10:00,171.75,171.86,171.56,171.57,458519.0,171.75,171.86,171.56,171.57,458519.0
2024-03-11 10:15:00,171.57,172.14,171.51,172.1,583179.0,171.57,172.14,171.51,172.1,583179.0
2024-03-11 10:20:00,172.1,172.16,171.66,171.91,410336.0,172.1,172.16,171.66,171.91,410336.0
2024-03-11 10:25:00,171.91,172.19,171.91,172.15,312137.0,171.91,172.19,171.91,172.15,312137.0
2024-03-11 10:30:00,172.13,172.46,172.12,172.4,341479.0,172.13,172.46,172.12,172.4,341479.0
2024-03-11 10:35:00,172.39,172.63,172.06,172.14,323151.0,172.39,172.63,172.06,172.14,323151.0
2024-03-11 10:40:00,172.13,172.58,172.1,172.21,249993.0,172.13,172.58,172.1,172.21,249993.0
2024-03-11 10:45:00,172.21,172.43,172.09,172.42,192270.0,172.21,172.43,172.09,172.42,192270.0
2024-03-11 10:50:00,172.43,172.92,172.4,172.91,290854.0,172.43,172.92,172.4,172.91,290854.0
2024-03-11 10:55:00,172.92,173.14,172.87,172.87,267546.0,172.92,173.14,172.87,172.87,267546.0
2024-03-11 11:00:00,172.86,173.22,172.83,173.11,207479.0,172.86,173.22,172.83,173.11,207479.0
2024-03-11 11:05:00,173.12,173.14,172.67,172.83,286561.0,173.12,173.14,172.67,172.83,286561.0
2024-03-11 11:10:00,172.81,172.87,172.45,172.62,200792.0,172.81,172.87,172.45,172.62,200792.0
2024-03-11 11:15:00,172.61,172.67,172.5,172.65,150620.0,172.61,172.67,172.5,172.65,150620.0
2024-03-11 11:20:00,172.63,172.66,172.37,172.39,186683.0,172.63,172.66,172.37,172.39,186683.0
2024-03-11 11:25:00,172.4,172.58,172.26,172.32,170747.0,172.4,172.58,172.26,172.32,170747.0
2024-03-11 11:30:00,172.33,172.36,172.19,172.33,165687.0,172.33,172.36,172.19,172.33,165687.0
2024-03-11 11:35:00,172.33,172.57,172.31,172.36,122375.0,172.33,172.57,172.31,172.36,122375.0
2024-03-11 11:40:00,172.37,172.56,172.26,172.55,118949.0,172.37,172.56,172.26,172.55,118949.0
2024-03-11 11:45:00,172.56,172.63,172.46,172.52,146538.0,172.56,172.63,172.46,172.52,146538.0
2024-03-11 11:50:00,172.52,172.64,172.37,172.41,171764.0,172.52,172.64,172.37,172.41,171764.0
2024-03-11 11:55:00,172.4,172.59,172.37,172.53,145215.0,172.4,172.59,172.37,172.53,145215.0
2024-03-11 12:00:00,172.54,172.59,172.26,172.36,138715.0,172.54,172.59,172.26,172.36,138715.0
2024-03-11 12:05:00,172.35,172.46,172.29,172.37,190620.0,172.35,172.46,172.29,172.37,190620.0
2024-03-11 12:10:00,172.37,172.4,172.2,172.34,193094.0,172.37,172.4,172.2,172.34,193094.0
2024-03-11 12:15:00,172.34,172.56,172.28,172.53,201032.0,172.34,172.56,172.28,172.53,201032.0
2024-03-11 12:20:00,172.54,172.55,172.4,172.46,108391.0,172.54,172.55,172.4,172.46,108391.0
2024-03-11 12:25:00,172.46,172.5,172.32,172.41,103882.0,172.46,172.5,172.32,172.41,103882.0
2024-03-11 12:30:00,172.41,172.48,172.31,172.43,119171.0,172.41,172.48,172.31,172.43,119171.0
2024-03-11 12:35:00,172.43,172.49,172.29,172.36,112926.0,172.43,172.49,172.29,172.36,112926.0
2024-03-11 12:40:00,172.36,172.53,172.35,172.45,109003.0,172.36,172.53,172.35,172.45,109003.0
2024-03-11 12:45:00,172.45,172.5,172.37,172.41,94401.0,172.45,172.5,172.37,172.41,94401.0
2024-03-11 12:50:00,172.41,172.64,172.31,172.63,146660.0,172.41,172.64,172.31,172.63,146660.0
2024-03-11 12:55:00,172.63,172.67,172.6,172.64,99791.0,172.63,172.67,172.6,172.64,99791.0
2024-03-11 13:00:00,172.65,172.67,172.45,172.52,194586.0,172.65,172.67,172.45,172.52,194586.0
2024-03-11 13:05:00,172.53,172.61,172.38,172.42,110873.0,172.53,172.61,172.38,172.42,110873.0
2024-03-11 13:10:00,172.41,172.46,172.27,172.29,124368.0,172.41,172.46,172.27,172.29,124368.0
2024-03-11 13:15:00,172.28,172.4,172.22,172.29,118140.0,172.28,172.4,172.22,172.29,118140.0
2024-03-11 13:20:00,172.3,172.45,172.27,172.38,112727.0,172.3,172.45,172.27,172.38,112727.0
2024-03-11 13:25:00,172.39,172.5,172.38,172.41,124649.0,172.39,172.5,172.38,172.41,124649.0
2024-03-11 13:30:00,172.42,172.55,172.37,172.4,129500.0,172.42,172.55,172.37,172.4,129500.0
2024-03-11 13:35:00,172.41,172.47,172.3,172.3,105263.0,172.41,172.47,172.3,172.3,105263.0
2024-03-11 13:40:00,172.3,172.36,172.01,172.07,179477.0,172.3,172.36,172.01,172.07,179477.0
2024-03-11 13:45:00,172.06,172.18,171.91,172.11,206793.0,172.06,172.18,171.91,172.11,206793.0
2024-03-11 13:50:00,172.11,172.21,172.01,172.12,170292.0,172.11,172.21,172.01,172.12,170292.0
2024-03-11 13:55:00,172.13,172.24,172.07,172.24,140788.0,172.13,172.24,172.07,172.24,140788.0
2024-03-11 14:00:00,172.24,172.32,172.11,172.31,95813.0,172.24,172.32,172.11,172.31,95813.0
2024-03-11 14:05:00,172.3,172.39,172.22,172.23,103666.0,172.3,172.39,172.22,172.23,103666.0
2024-03-11 14:10:00,172.24,172.24,172.09,172.19,93323.0,172.24,172.24,172.09,172.19,93323.0
2024-03-11 14:15:00,172.19,172.26,172.14,172.19,91996.0,172.19,172.26,172.14,172.19,91996.0
2024-03-11 14:20:00,172.19,172.38,172.16,172.38,100118.0,172.19,172.38,172.16,172.38,100118.0
2024-03-11 14:25:00,172.38,172.39,172.23,172.34,104052.0,172.38,172.39,172.23,172.34,104052.0
2024-03-11 14:30:00,172.34,172.47,172.27,172.31,132022.0,172.34,172.47,172.27,172.31,132022.0
2024-03-11 14:35:00,172.31,172.39,172.24,172.38,118354.0,172.31,172.39,172.24,172.38,118354.0
2024-03-11 14:40:00,172.38,172.62,172.35,172.6,178821.0,172.38,172.62,172.35,172.6,178821.0
2024-03-11 14:45:00,172.6,172.82,172.5,172.78,155514.0,172.6,172.82,172.5,172.78,155514.0
2024-03-11 14:50:00,172.78,172.88,172.59,172.63,148920.0,172.78,172.88,172.59,172.63,148920.0
2024-03-11 14:55:00,172.62,172.67,172.52,172.6,87928.0,172.62,172.67,172.52,172.6,87928.0
2024-03-11 15:00:00,172.59,172.69,172.53,172.66,112938.0,172.59,172.69,172.53,172.66,112938.0
2024-03-11 15:05:00,172.67,172.75,172.62,172.64,97658.0,172.67,172.75,172.62,172.64,97658.0
2024-03-11 15:10:00,172.63,172.66,172.36,172.37,154763.0,172.63,172.66,172.36,172.37,154763.0
2024-03-11 15:15:00,172.37,172.48,172.31,172.36,172565.0,172.37,172.48,172.31,172.36,172565.0
2024-03-11 15:20:00,172.35,172.54,172.33,172.38,204628.0,172.35,172.54,172.33,172.38,204628.0
2024-03-11 15:25:00,172.38,172.44,172.3,172.34,153445.0,172.38,172.44,172.3,172.34,153445.0
2024-03-11 15:30:00,172.34,172.44,172.14,172.17,228711.0,172.34,172.44,172.14,172.17,228711.0
2024-03-11 15:35:00,172.17,172.25,171.97,172.0,228018.0,172.17,172.25,171.97,172.0,228018.0
2024-03-11 15:40:00,172.0,172.24,171.97,172.22,315045.0,172.0,172.24,171.97,172.22,315045.0
2024-03-11 15:45:00,172.21,172.3,171.92,171.99,258361.0,172.21,172.3,171.92,171.99,258361.0
2024-03-11 15:50:00,172.0,172.19,171.9,172.04,477839.0,172.0,172.19,171.9,172.04,477839.0
2024-03-11 15:55:00,172.03,172.05,171.89,171.97,953674.0,172.03,172.05,171.89,171.97,953674.0
2024-03-12 09:30:00,173.52,173.94,172.83,172.89,1068510.0,173.52,173.94,172.83,172.89,1068510.0
2024-03-12 09:35:00,172.9,173.1,172.68,172.79,563951.0,172.9,173.1,172.68,172.79,563951.0
2024-03-12 09:40:00,172.82,172.96,172.42,172.52,398373.0,172.82,172.96,172.42,172.52,398373.0
2024-03-12 09:45:00,172.53,172.64,171.98,172.17,497656.0,172.53,172.64,171.98,172.17,497656.0
2024-03-12 09:50:00,172.19,172.69,172.19,172.34,448777.0,172.19,172.69,172.19,172.34,448777.0
2024-03-12 09:55:00,172.35,173.14,172.33,173.11,374597.0,172.35,173.14,172.33,173.11,374597.0
2024-03-12 10:00:00,173.12,173.64,173.01,173.61,463902.0,173.12,173.64,173.01,173.61,463902.0
2024-03-12 10:05:00,173.61,174.35,173.6,174.21,621872.0,173.61,174.35,173.6,174.21,621872.0
2024-03-12 10:10:00,174.23,174.89,174.23,174.72,741425.0,174.23,174.89,174.23,174.72,741425.0
2024-03-12 10:15:00,174.73,174.84,174.39,174.64,546266.0,174.73,174.84,174.39,174.64,546266.0
2024-03-12 10:20:00,174.65,175.54,174.55,175.52,633961.0,174.65,175.54,174.55,175.52,633961.0
2024-03-12 10:25:00,175.52,175.97,175.42,175.92,659209.0,175.52,175.97,175.42,175.92,659209.0
2024-03-12 10:30:00,175.93,176.48,175.89,176.05,942904.0,175.93,176.48,175.89,176.05,942904.0
2024-03-12 10:35:00,176.04,176.26,175.88,175.99,372628.0,176.04,176.26,175.88,175.99,372628.0
2024-03-12 10:40:00,175.99,176.44,175.99,176.44,412791.0,175.99,176.44,175.99,176.44,412791.0
2024-03-12 10:45:00,176.44,176.74,176.38,176.5,709171.0,176.44,176.74,176.38,176.5,709171.0
2024-03-12 10:50:00,176.5,176.6,176.32,176.41,459470.0,176.5,176.6,176.32,176.41,459470.0
2024-03-12 10:55:00,176.41,176.42,176.22,176.4,501858.0,176.41,176.42,176.22,176.4,501858.0
2024-03-12 11:00:00,176.4,176.61,176.16,176.22,403778.0,176.4,176.61,176.16,176.22,403778.0
2024-03-12 11:05:00,176.22,176.75,176.21,176.64,425442.0,176.22,176.75,176.21,176.64,425442.0
2024-03-12 11:10:00,176.63,176.76,176.6,176.71,331529.0,176.63,176.76,176.6,176.71,331529.0
2024-03-12 11:15:00,176.7,176.76,176.51,176.53,242232.0,176.7,176.76,176.51,176.53,242232.0
2024-03-12 11:20:00,176.55,176.64,176.38,176.59,207865.0,176.55,176.64,176.38,176.59,207865.0
2024-03-12 11:25:00,176.59,176.67,176.44,176.59,191543.0,176.59,176.67,176.44,176.59,191543.0
2024-03-12 11:30:00,176.59,176.59,176.14,176.17,274276.0,176.59,176.59,176.14,176.17,274276.0
2024-03-12 11:35:00,176.17,176.28,176.03,176.23,216935.0,176.17,176.28,176.03,176.23,216935.0
2024-03-12 11:40:00,176.23,176.25,175.95,176.09,390561.0,176.23,176.25,175.95,176.09,390561.0
2024-03-12 11:45:00,176.09,176.19,175.95,176.02,221437.0,176.09,176.19,175.95,176.02,221437.0
2024-03-12 11:50:00,176.03,176.26,176.03,176.05,158046.0,176.03,176.26,176.03,176.05,158046.0
2024-03-12 11:55:00,176.06,176.06,175.87,175.9,264948.0,176.06,176.06,175.87,175.9,264948.0
2024-03-12 12:00:00,175.91,175.96,175.54,175.6,259612.0,175.91,175.96,175.54,175.6,259612.0
2024-03-12 12:05:00,175.59,175.85,175.57,175.71,186544.0,175.59,175.85,175.57,175.71,186544.0
2024-03-12 12:10:00,175.71,175.92,175.67,175.86,184171.0,175.71,175.92,175.67,175.86,184171.0
2024-03-12 12:15:00,175.86,175.87,175.61,175.63,217555.0,175.86,175.87,175.61,175.63,217555.0
2024-03-12 12:20:00,175.63,175.79,175.6,175.69,218766.0,175.63,175.79,175.6,175.69,218766.0
2024-03-12 12:25:00,175.68,175.69,175.37,175.54,222337.0,175.68,175.69,175.37,175.54,222337.0
2024-03-12 12:30:00,175.55,175.6,175.41,175.55,208729.0,175.55,175.6,175.41,175.55,208729.0
2024-03-12 12:35:00,175.58,175.62,175.31,175.39,256014.0,175.58,175.62,175.31,175.39,256014.0
2024-03-12 12:40:00,175.39,175.47,175.28,175.43,249210.0,175.39,175.47,175.28,175.43,249210.0
2024-03-12 12:45:00,175.44,175.47,175.16,175.37,233085.0,175.44,175.47,175.16,175.37,233085.0
2024-03-12 12:50:00,175.37,175.56,175.29,175.53,212136.0,175.37,175.56,175.29,175.53,212136.0
2024-03-12 12:55:00,175.53,175.68,175.36,175.62,194664.0,175.53,175.68,175.36,175.62,194664.0
2024-03-12 13:00:00,175.63,175.67,175.34,175.55,201801.0,175.63,175.67,175.34,175.55,201801.0
2024-03-12 13:05:00,175.56,175.65,175.41,175.44,146873.0,175.56,175.65,175.41,175.44,146873.0
2024-03-12 13:10:00,175.44,175.74,175.4,175.71,167975.0,175.44,175.74,175.4,175.71,167975.0
2024-03-12 13:15:00,175.71,176.02,175.69,176.0,214342.0,175.71,176.02,175.69,176.0,214342.0
2024-03-12 13:20:00,176.0,176.19,175.98,176.14,232826.0,176.0,176.19,175.98,176.14,232826.0
2024-03-12 13:25:00,176.15,176.29,175.84,175.91,203552.0,176.15,176.29,175.84,175.91,203552.0
2024-03-12 13:30:00,175.9,175.96,175.86,175.92,180815.0,175.9,175.96,175.86,175.92,180815.0
2024-03-12 13:35:00,175.92,176.0,175.79,175.87,187100.0,175.92,176.0,175.79,175.87,187100.0
2024-03-12 13:40:00,175.87,176.04,175.85,176.0,168496.0,175.87,176.04,175.85,176.0,168496.0
2024-03-12 13:45:00,176.0,176.05,175.76,175.92,203419.0,176.0,176.05,175.76,175.92,203419.0
2024-03-12 13:50:00,175.92,176.02,175.66,175.72,146561.0,175.92,176.02,175.66,175.72,146561.0
2024-03-12 13:55:00,175.71,175.92,175.65,175.8,125108.0,175.71,175.92,175.65,175.8,125108.0
2024-03-12 14:00:00,175.81,175.87,175.72,175.82,129242.0,175.81,175.87,175.72,175.82,129242.0
2024-03-12 14:05:00,175.82,175.9,175.72,175.77,115066.0,175.82,175.9,175.72,175.77,115066.0
2024-03-12 14:10:00,175.78,175.92,175.61,175.64,120055.0,175.78,175.92,175.61,175.64,120055.0
2024-03-12 14:15:00,175.64,175.69,175.54,175.66,98988.0,175.64,175.69,175.54,175.66,98988.0
2024-03-12 14:20:00,175.66,175.72,175.61,175.68,107977.0,175.66,175.72,175.61,175.68,107977.0
2024-03-12 14:25:00,175.68,175.79,175.62,175.77,127599.0,175.68,175.79,175.62,175.77,127599.0
2024-03-12 14:30:00,175.77,175.92,175.7,175.9,126082.0,175.77,175.92,175.7,175.9,126082.0
2024-03-12 14:35:00,175.91,175.93,175.69,175.79,121306.0,175.91,175.93,175.69,175.79,121306.0
2024-03-12 14:40:00,175.79,175.79,175.36,175.39,182774.0,175.79,175.79,175.36,175.39,182774.0
2024-03-12 14:45:00,175.4,175.71,175.37,175.65,164423.0,175.4,175.71,175.37,175.65,164423.0
2024-03-12 14:50:00,175.65,175.78,175.62,175.72,128588.0,175.65,175.78,175.62,175.72,128588.0
2024-03-12 14:55:00,175.72,175.82,175.67,175.7,178776.0,175.72,175.82,175.67,175.7,178776.0
2024-03-12 15:00:00,175.7,175.75,175.52,175.74,135910.0,175.7,175.75,175.52,175.74,135910.0
2024-03-12 15:05:00,175.73,175.73,175.62,175.71,143582.0,175.73,175.73,175.62,175.71,143582.0
2024-03-12 15:10:00,175.71,175.88,175.7,175.81,176751.0,175.71,175.88,175.7,175.81,176751.0
2024-03-12 15:15:00,175.82,175.85,175.56,175.67,212581.0,175.82,175.85,175.56,175.67,212581.0
2024-03-12 15:20:00,175.68,175.83,175.61,175.8,195792.0,175.68,175.83,175.61,175.8,195792.0
2024-03-12 15:25:00,175.79,175.92,175.77,175.86,195124.0,175.79,175.92,175.77,175.86,195124.0
2024-03-12 15:30:00,175.85,175.87,175.66,175.67,196768.0,175.85,175.87,175.66,175.67,196768.0
2024-03-12 15:35:00,175.66,175.78,175.56,175.73,159847.0,175.66,175.78,175.56,175.73,159847.0
2024-03-12 15:40:00,175.73,175.93,175.73,175.82,249077.0,175.73,175.93,175.73,175.82,249077.0
2024-03-12 15:45:00,175.82,175.94,175.81,175.84,250529.0,175.82,175.94,175.81,175.84,250529.0
2024-03-12 15:50:00,175.84,175.85,175.63,175.68,519292.0,175.84,175.85,175.63,175.68,519292.0
2024-03-12 15:55:00,175.67,175.76,175.35,175.39,1125286.0,175.67,175.76,175.35,175.39,1125286.0
2024-03-13 09:30:00,175.95,176.45,175.6,176.18,1283717.0,175.95,176.45,175.6,176.18,1283717.0
2024-03-13 09:35:00,176.17,176.65,175.94,176.0,543311.0,176.17,176.65,175.94,176.0,543311.0
2024-03-13 09:40:00,176.0,176.14,175.89,176.11,431349.0,176.0,176.14,175.89,176.11,431349.0
2024-03-13 09:45:00,176.11,176.15,175.55,175.59,397829.0,176.11,176.15,175.55,175.59,397829.0
2024-03-13 09:50:00,175.58,176.14,175.55,175.67,372842.0,175.58,176.14,175.55,175.67,372842.0
2024-03-13 09:55:00,175.66,176.06,175.65,175.97,208343.0,175.66,176.06,175.65,175.97,208343.0
2024-03-13 10:00:00,175.98,176.15,175.61,176.14,254946.0,175.98,176.15,175.61,176.14,254946.0
2024-03-13 10:05:00,176.13,176.65,176.12,176.64,416586.0,176.13,176.65,176.12,176.64,416586.0
2024-03-13 10:10:00,176.64,177.16,176.58,176.97,555102.0,176.64,177.16,176.58,176.97,555102.0
2024-03-13 10:15:00,176.96,177.13,176.84,176.85,417336.0,176.96,177.13,176.84,176.85,417336.0
2024-03-13 10:20:00,176.85,176.96,176.51,176.59,340651.0,176.85,176.96,176.51,176.59,340651.0
2024-03-13 10:25:00,176.59,176.65,176.39,176.58,245754.0,176.59,176.65,176.39,176.58,245754.0
2024-03-13 10:30:00,176.56,177.0,176.45,176.95,377800.0,176.56,177.0,176.45,176.95,377800.0
2024-03-13 10:35:00,176.97,177.0,176.69,176.86,223362.0,176.97,177.0,176.69,176.86,223362.0
2024-03-13 10:40:00,176.86,177.0,176.76,176.95,316490.0,176.86,177.0,176.76,176.95,316490.0
2024-03-13 10:45:00,176.96,177.0,176.7,176.84,209834.0,176.96,177.0,176.7,176.84,209834.0
2024-03-13 10:50:00,176.86,176.9,176.55,176.67,238147.0,176.86,176.9,176.55,176.67,238147.0
2024-03-13 10:55:00,176.68,176.81,176.52,176.66,208377.0,176.68,176.81,176.52,176.66,208377.0
2024-03-13 11:00:00,176.67,176.89,176.65,176.88,255255.0,176.67,176.89,176.65,176.88,255255.0
2024-03-13 11:05:00,176.88,177.01,176.75,177.0,186156.0,176.88,177.01,176.75,177.0,186156.0
2024-03-13 11:10:00,177.0,177.01,176.8,176.81,128216.0,177.0,177.01,176.8,176.81,128216.0
2024-03-13 11:15:00,176.8,176.89,176.61,176.81,228551.0,176.8,176.89,176.61,176.81,228551.0
2024-03-13 11:20:00,176.81,176.97,176.79,176.94,138243.0,176.81,176.97,176.79,176.94,138243.0
2024-03-13 11:25:00,176.93,177.09,176.65,176.68,272596.0,176.93,177.09,176.65,176.68,272596.0
2024-03-13 11:30:00,176.66,176.9,176.56,176.82,197125.0,176.66,176.9,176.56,176.82,197125.0
2024-03-13 11:35:00,176.83,177.06,176.75,176.75,129066.0,176.83,177.06,176.75,176.75,129066.0
2024-03-13 11:40:00,176.75,176.94,176.61,176.85,216445.0,176.75,176.94,176.61,176.85,216445.0
2024-03-13 11:45:00,176.87,176.92,176.76,176.85,165743.0,176.87,176.92,176.76,176.85,165743.0
2024-03-13 11:50:00,176.84,177.05,176.81,176.97,187667.0,176.84,177.05,176.81,176.97,187667.0
2024-03-13 11:55:00,176.99,177.05,176.84,177.01,304564.0,176.99,177.05,176.84,177.01,304564.0
2024-03-13 12:00:00,177.01,177.06,176.88,176.96,164487.0,177.01,177.06,176.88,176.96,164487.0
2024-03-13 12:05:00,176.95,177.0,176.83,176.87,189747.0,176.95,177.0,176.83,176.87,189747.0
2024-03-13 12:10:00,176.87,176.92,176.81,176.84,199016.0,176.87,176.92,176.81,176.84,199016.0
2024-03-13 12:15:00,176.83,177.0,176.81,176.99,157550.0,176.83,177.0,176.81,176.99,157550.0
2024-03-13 12:20:00,176.99,177.0,176.89,176.99,180177.0,176.99,177.0,176.89,176.99,180177.0
2024-03-13 12:25:00,176.98,177.0,176.8,176.86,185282.0,176.98,177.0,176.8,176.86,185282.0
2024-03-13 12:30:00,176.87,176.93,176.67,176.74,173860.0,176.87,176.93,176.67,176.74,173860.0
2024-03-13 12:35:00,176.75,176.99,176.68,176.92,120811.0,176.75,176.99,176.68,176.92,120811.0
2024-03-13 12:40:00,176.92,177.0,176.9,177.0,184649.0,176.92,177.0,176.9,177.0,184649.0
2024-03-13 12:45:00,176.99,177.01,176.92,176.99,206370.0,176.99,177.01,176.92,176.99,206370.0
2024-03-13 12:50:00,177.0,177.28,176.99,177.24,352660.0,177.0,177.28,176.99,177.24,352660.0
2024-03-13 12:55:00,177.24,177.36,177.12,177.19,179960.0,177.24,177.36,177.12,177.19,179960.0
2024-03-13 13:00:00,177.18,177.28,176.98,177.14,496420.0,177.18,177.28,176.98,177.14,496420.0
2024-03-13 13:05:00,177.14,177.38,177.02,177.31,207131.0,177.14,177.38,177.02,177.31,207131.0
2024-03-13 13:10:00,177.32,177.47,177.32,177.41,231965.0,177.32,177.47,177.32,177.41,231965.0
2024-03-13 13:15:00,177.41,177.45,177.15,177.2,166930.0,177.41,177.45,177.15,177.2,166930.0
2024-03-13 13:20:00,177.21,177.36,177.15,177.34,139255.0,177.21,177.36,177.15,177.34,139255.0
2024-03-13 13:25:00,177.34,177.54,177.32,177.51,231393.0,177.34,177.54,177.32,177.51,231393.0
2024-03-13 13:30:00,177.52,177.62,177.29,177.34,287106.0,177.52,177.62,177.29,177.34,287106.0
2024-03-13 13:35:00,177.35,177.49,177.33,177.44,133276.0,177.35,177.49,177.33,177.44,133276.0
2024-03-13 13:40:00,177.45,177.45,177.18,177.22,127988.0,177.45,177.45,177.18,177.22,127988.0
2024-03-13 13:45:00,177.23,177.36,177.22,177.29,114750.0,177.23,177.36,177.22,177.29,114750.0
2024-03-13 13:50:00,177.29,177.57,177.27,177.53,124882.0,177.29,177.57,177.27,177.53,124882.0
2024-03-13 13:55:00,177.54,177.54,177.31,177.34,103865.0,177.54,177.54,177.31,177.34,103865.0
2024-03-13 14:00:00,177.32,177.37,177.28,177.3,98697.0,177.32,177.37,177.28,177.3,98697.0
2024-03-13 14:05:00,177.31,177.42,177.31,177.34,96997.0,177.31,177.42,177.31,177.34,96997.0
2024-03-13 14:10:00,177.34,177.45,177.3,177.39,122422.0,177.34,177.45,177.3,177.39,122422.0
2024-03-13 14:15:00,177.39,177.47,177.34,177.34,97176.0,177.39,177.47,177.34,177.34,97176.0
2024-03-13 14:20:00,177.34,177.42,177.33,177.42,117307.0,177.34,177.42,177.33,177.42,117307.0
2024-03-13 14:25:00,177.41,177.48,177.39,177.46,118757.0,177.41,177.48,177.39,177.46,118757.0
2024-03-13 14:30:00,177.46,177.57,177.44,177.49,201906.0,177.46,177.57,177.44,177.49,201906.0
2024-03-13 14:35:00,177.49,177.52,177.27,177.33,175946.0,177.49,177.52,177.27,177.33,175946.0
2024-03-13 14:40:00,177.33,177.37,177.27,177.31,143391.0,177.33,177.37,177.27,177.31,143391.0
2024-03-13 14:45:00,177.31,177.4,177.27,177.38,131941.0,177.31,177.4,177.27,177.38,131941.0
2024-03-13 14:50:00,177.38,177.52,177.36,177.41,114897.0,177.38,177.52,177.36,177.41,114897.0
2024-03-13 14:55:00,177.42,177.44,177.22,177.29,159627.0,177.42,177.44,177.22,177.29,159627.0
2024-03-13 15:00:00,177.29,177.36,177.16,177.19,162094.0,177.29,177.36,177.16,177.19,162094.0
2024-03-13 15:05:00,177.18,177.18,176.92,177.02,262963.0,177.18,177.18,176.92,177.02,262963.0
2024-03-13 15:10:00,177.03,177.06,176.92,177.05,147344.0,177.03,177.06,176.92,177.05,147344.0
2024-03-13 15:15:00,177.04,177.18,177.0,177.06,167828.0,177.04,177.18,177.0,177.06,167828.0
2024-03-13 15:20:00,177.06,177.07,176.79,176.84,243226.0,177.06,177.07,176.79,176.84,243226.0
2024-03-13 15:25:00,176.84,176.94,176.26,176.52,312543.0,176.84,176.94,176.26,176.52,312543.0
2024-03-13 15:30:00,176.52,176.88,176.47,176.7,270508.0,176.52,176.88,176.47,176.7,270508.0
2024-03-13 15:35:00,176.69,176.74,176.61,176.64,134990.0,176.69,176.74,176.61,176.64,134990.0
2024-03-13 15:40:00,176.65,176.89,176.62,176.8,188300.0,176.65,176.89,176.62,176.8,188300.0
2024-03-13 15:45:00,176.79,176.92,176.67,176.9,239127.0,176.79,176.92,176.67,176.9,239127.0
2024-03-13 15:50:00,176.9,176.91,176.44,176.58,419295.0,176.9,176.91,176.44,176.58,419295.0
2024-03-13 15:55:00,176.56,176.66,176.35,176.57,1048318.0,176.56,176.66,176.35,176.57,1048318.0
2024-03-14 09:30:00,177.69,178.0,176.46,176.99,1033009.0,177.69,178.0,176.46,176.99,1033009.0
2024-03-14 09:35:00,176.98,177.49,176.87,177.06,506591.0,176.98,177.49,176.87,177.06,506591.0
2024-03-14 09:40:00,177.05,177.93,177.04,177.72,600591.0,177.05,177.93,177.04,177.72,600591.0
2024-03-14 09:45:00,177.71,177.87,177.3,177.31,610302.0,177.71,177.87,177.3,177.31,610302.0
2024-03-14 09:50:00,177.31,177.31,176.72,176.73,387322.0,177.31,177.31,176.72,176.73,387322.0
2024-03-14 09:55:00,176.74,177.24,176.73,176.95,316008.0,176.74,177.24,176.73,176.95,316008.0
2024-03-14 10:00:00,176.93,177.27,176.62,177.05,301851.0,176.93,177.27,176.62,177.05,301851.0
2024-03-14 10:05:00,177.05,177.25,176.97,177.21,230699.0,177.05,177.25,176.97,177.21,230699.0
2024-03-14 10:10:00,177.21,178.28,177.09,178.19,664730.0,177.21,178.28,177.09,178.19,664730.0
2024-03-14 10:15:00,178.2,178.39,177.94,177.94,449782.0,178.2,178.39,177.94,177.94,449782.0
2024-03-14 10:20:00,177.96,178.35,177.92,178.25,473604.0,177.96,178.35,177.92,178.25,473604.0
2024-03-14 10:25:00,178.25,178.76,178.2,178.71,616294.0,178.25,178.76,178.2,178.71,616294.0
2024-03-14 10:30:00,178.72,178.99,178.65,178.98,577190.0,178.72,178.99,178.65,178.98,577190.0
2024-03-14 10:35:00,178.99,179.23,178.85,178.92,793675.0,178.99,179.23,178.85,178.92,793675.0
2024-03-14 10:40:00,178.92,178.97,178.35,178.65,502385.0,178.92,178.97,178.35,178.65,502385.0
2024-03-14 10:45:00,178.68,179.05,178.54,178.58,375098.0,178.68,179.05,178.54,178.58,375098.0
2024-03-14 10:50:00,178.6,179.43,178.59,179.28,542418.0,178.6,179.43,178.59,179.28,542418.0
2024-03-14 10:55:00,179.28,179.47,178.69,179.01,380706.0,179.28,179.47,178.69,179.01,380706.0
2024-03-14 11:00:00,179.04,179.39,179.0,179.06,363105.0,179.04,179.39,179.0,179.06,363105.0
2024-03-14 11:05:00,179.08,179.21,178.91,179.02,255160.0,179.08,179.21,178.91,179.02,255160.0
2024-03-14 11:10:00,179.02,179.52,179.0,179.44,407665.0,179.02,179.52,179.0,179.44,407665.0
2024-03-14 11:15:00,179.45,179.53,178.98,178.98,356061.0,179.45,179.53,178.98,178.98,356061.0
2024-03-14 11:20:00,178.98,179.02,178.49,178.54,308429.0,178.98,179.02,178.49,178.54,308429.0
2024-03-14 11:25:00,178.54,178.78,178.53,178.77,235474.0,178.54,178.78,178.53,178.77,235474.0
2024-03-14 11:30:00,178.78,178.85,178.55,178.8,245287.0,178.78,178.85,178.55,178.8,245287.0
2024-03-14 11:35:00,178.81,179.0,178.71,178.88,235496.0,178.81,179.0,178.71,178.88,235496.0
2024-03-14 11:40:00,178.9,178.99,178.53,178.55,195038.0,178.9,178.99,178.53,178.55,195038.0
2024-03-14 11:45:00,178.56,178.77,178.27,178.28,305434.0,178.56,178.77,178.27,178.28,305434.0
2024-03-14 11:50:00,178.28,178.4,178.18,178.3,379529.0,178.28,178.4,178.18,178.3,379529.0
2024-03-14 11:55:00,178.3,178.37,178.2,178.37,185639.0,178.3,178.37,178.2,178.37,185639.0
2024-03-14 12:00:00,178.36,178.4,178.07,178.08,214260.0,178.36,178.4,178.07,178.08,214260.0
2024-03-14 12:05:00,178.09,178.09,177.51,177.56,402028.0,178.09,178.09,177.51,177.56,402028.0
2024-03-14 12:10:00,177.56,177.63,177.37,177.5,241780.0,177.56,177.63,177.37,177.5,241780.0
2024-03-14 12:15:00,177.5,177.53,177.27,177.29,190506.0,177.5,177.53,177.27,177.29,190506.0
2024-03-14 12:20:00,177.3,177.48,177.29,177.47,234295.0,177.3,177.48,177.29,177.47,234295.0
2024-03-14 12:25:00,177.45,177.84,177.4,177.77,296608.0,177.45,177.84,177.4,177.77,296608.0
2024-03-14 12:30:00,177.78,178.16,177.73,178.02,283116.0,177.78,178.16,177.73,178.02,283116.0
2024-03-14 12:35:00,178.02,178.2,177.78,177.81,221577.0,178.02,178.2,177.78,177.81,221577.0
2024-03-14 12:40:00,177.81,177.86,177.64,177.78,168370.0,177.81,177.86,177.64,177.78,168370.0
2024-03-14 12:45:00,177.78,177.94,177.72,177.78,161769.0,177.78,177.94,177.72,177.78,161769.0
2024-03-14 12:50:00,177.78,178.1,177.75,178.04,176738.0,177.78,178.1,177.75,178.04,176738.0
2024-03-14 12:55:00,178.03,178.03,177.89,177.96,238004.0,178.03,178.03,177.89,177.96,238004.0
2024-03-14 13:00:00,177.96,178.03,177.92,177.92,209725.0,177.96,178.03,177.92,177.92,209725.0
2024-03-14 13:05:00,177.93,178.0,177.89,177.99,163517.0,177.93,178.0,177.89,177.99,163517.0
2024-03-14 13:10:00,177.99,178.24,177.89,178.18,209749.0,177.99,178.24,177.89,178.18,209749.0
2024-03-14 13:15:00,178.19,178.21,177.77,177.8,224425.0,178.19,178.21,177.77,177.8,224425.0
2024-03-14 13:20:00,177.8,178.04,177.8,178.03,379476.0,177.8,178.04,177.8,178.03,379476.0
2024-03-14 13:25:00,178.03,178.09,177.69,177.7,133666.0,178.03,178.09,177.69,177.7,133666.0
2024-03-14 13:30:00,177.69,177.89,177.58,177.83,207487.0,177.69,177.89,177.58,177.83,207487.0
2024-03-14 13:35:00,177.83,178.08,177.67,178.03,155556.0,177.83,178.08,177.67,178.03,155556.0
2024-03-14 13:40:00,178.04,178.17,177.94,178.12,148537.0,178.04,178.17,177.94,178.12,148537.0
2024-03-14 13:45:00,178.12,178.37,177.95,178.37,210505.0,178.12,178.37,177.95,178.37,210505.0
2024-03-14 13:50:00,178.37,178.64,178.33,178.6,220050.0,178.37,178.64,178.33,178.6,220050.0
2024-03-14 13:55:00,178.59,178.71,178.55,178.71,171820.0,178.59,178.71,178.55,178.71,171820.0
2024-03-14 14:00:00,178.71,179.03,178.71,178.97,343099.0,178.71,179.03,178.71,178.97,343099.0
2024-03-14 14:05:00,178.98,179.14,178.95,179.09,223840.0,178.98,179.14,178.95,179.09,223840.0
2024-03-14 14:10:00,179.08,179.29,179.01,179.25,261656.0,179.08,179.29,179.01,179.25,261656.0
2024-03-14 14:15:00,179.26,179.3,179.1,179.21,219642.0,179.26,179.3,179.1,179.21,219642.0
2024-03-14 14:20:00,179.21,179.26,179.05,179.13,216548.0,179.21,179.26,179.05,179.13,216548.0
2024-03-14 14:25:00,179.12,179.18,178.92,178.94,180132.0,179.12,179.18,178.92,178.94,180132.0
2024-03-14 14:30:00,178.93,179.26,178.9,179.21,228363.0,178.93,179.26,178.9,179.21,228363.0
2024-03-14 14:35:00,179.2,179.21,178.94,178.95,192242.0,179.2,179.21,178.94,178.95,192242.0
2024-03-14 14:40:00,178.94,179.19,178.87,179.17,184443.0,178.94,179.19,178.87,179.17,184443.0
2024-03-14 14:45:00,179.17,179.39,179.12,179.26,244787.0,179.17,179.39,179.12,179.26,244787.0
2024-03-14 14:50:00,179.26,179.27,178.96,178.97,210181.0,179.26,179.27,178.96,178.97,210181.0
2024-03-14 14:55:00,178.98,179.1,178.91,178.99,328629.0,178.98,179.1,178.91,178.99,328629.0
2024-03-14 15:00:00,178.99,179.13,178.81,179.07,493910.0,178.99,179.13,178.81,179.07,493910.0
2024-03-14 15:05:00,179.07,179.07,178.84,178.97,476368.0,179.07,179.07,178.84,178.97,476368.0
2024-03-14 15:10:00,178.96,178.97,178.34,178.34,348399.0,178.96,178.97,178.34,178.34,348399.0
2024-03-14 15:15:00,178.33,178.62,178.28,178.51,373917.0,178.33,178.62,178.28,178.51,373917.0
2024-03-14 15:20:00,178.53,178.72,178.48,178.58,332891.0,178.53,178.72,178.48,178.58,332891.0
2024-03-14 15:25:00,178.58,178.87,178.48,178.77,319986.0,178.58,178.87,178.48,178.77,319986.0
2024-03-14 15:30:00,178.78,178.78,178.36,178.5,420683.0,178.78,178.78,178.36,178.5,420683.0
2024-03-14 15:35:00,178.49,178.5,178.15,178.37,574109.0,178.49,178.5,178.15,178.37,574109.0
2024-03-14 15:40:00,178.34,178.42,178.14,178.24,289498.0,178.34,178.42,178.14,178.24,289498.0
2024-03-14 15:45:00,178.24,178.32,177.86,177.87,584533.0,178.24,178.32,177.86,177.87,584533.0
2024-03-14 15:50:00,177.88,178.65,177.88,178.64,671599.0,177.88,178.65,177.88,178.64,671599.0
2024-03-14 15:55:00,178.63,178.85,178.32,178.84,2003094.0,178.63,178.85,178.32,178.84,2003094.0
2024-03-15 09:30:00,176.64,177.93,176.59,177.48,7494033.0,176.64,177.93,176.59,177.48,7494033.0
2024-03-15 09:35:00,177.45,177.52,176.41,176.44,533987.0,177.45,177.52,176.41,176.44,533987.0
2024-03-15 09:40:00,176.44,176.66,175.76,175.84,747035.0,176.44,176.66,175.76,175.84,747035.0
2024-03-15 09:45:00,175.86,176.09,175.4,175.49,671259.0,175.86,176.09,175.4,175.49,671259.0
2024-03-15 09:50:00,175.5,176.09,175.45,176.07,483511.0,175.5,176.09,175.45,176.07,483511.0
2024-03-15 09:55:00,176.06,176.5,175.64,175.76,577500.0,176.06,176.5,175.64,175.76,577500.0
2024-03-15 10:00:00,175.74,176.01,175.06,175.24,562825.0,175.74,176.01,175.06,175.24,562825.0
2024-03-15 10:05:00,175.25,175.43,174.92,175.39,745288.0,175.25,175.43,174.92,175.39,745288.0
2024-03-15 10:10:00,175.39,175.67,175.29,175.37,460166.0,175.39,175.67,175.29,175.37,460166.0
2024-03-15 10:15:00,175.38,176.16,175.38,175.88,498127.0,175.38,176.16,175.38,175.88,498127.0
2024-03-15 10:20:00,175.89,176.15,175.7,175.89,293504.0,175.89,176.15,175.7,175.89,293504.0
2024-03-15 10:25:00,175.92,176.04,175.53,175.54,312147.0,175.92,176.04,175.53,175.54,312147.0
2024-03-15 10:30:00,175.53,175.65,175.1,175.12,384848.0,175.53,175.65,175.1,175.12,384848.0
2024-03-15 10:35:00,175.12,175.56,175.11,175.31,314071.0,175.12,175.56,175.11,175.31,314071.0
2024-03-15 10:40:00,175.32,175.76,175.2,175.69,352666.0,175.32,175.76,175.2,175.69,352666.0
2024-03-15 10:45:00,175.69,175.99,175.69,175.87,234561.0,175.69,175.99,175.69,175.87,234561.0
2024-03-15 10:50:00,175.88,175.95,175.62,175.63,305861.0,175.88,175.95,175.62,175.63,305861.0
2024-03-15 10:55:00,175.62,175.78,175.3,175.45,364530.0,175.62,175.78,175.3,175.45,364530.0
2024-03-15 11:00:00,175.46,175.62,175.25,175.59,320266.0,175.46,175.62,175.25,175.59,320266.0
2024-03-15 11:05:00,175.58,175.59,175.12,175.22,301011.0,175.58,175.59,175.12,175.22,301011.0
2024-03-15 11:10:00,175.22,175.38,175.0,175.06,327218.0,175.22,175.38,175.0,175.06,327218.0
2024-03-15 11:15:00,175.04,175.26,174.99,175.06,367350.0,175.04,175.26,174.99,175.06,367350.0
2024-03-15 11:20:00,175.06,175.14,174.73,174.81,516713.0,175.06,175.14,174.73,174.81,516713.0
2024-03-15 11:25:00,174.81,175.13,174.74,175.02,325535.0,174.81,175.13,174.74,175.02,325535.0
2024-03-15 11:30:00,175.01,175.15,174.85,174.9,252663.0,175.01,175.15,174.85,174.9,252663.0
2024-03-15 11:35:00,174.88,175.04,174.55,174.72,372620.0,174.88,175.04,174.55,174.72,372620.0
2024-03-15 11:40:00,174.72,174.77,174.55,174.56,251601.0,174.72,174.77,174.55,174.56,251601.0
2024-03-15 11:45:00,174.55,174.6,174.33,174.34,309340.0,174.55,174.6,174.33,174.34,309340.0
2024-03-15 11:50:00,174.34,174.56,174.33,174.53,260932.0,174.34,174.56,174.33,174.53,260932.0
2024-03-15 11:55:00,174.53,174.66,174.47,174.55,223764.0,174.53,174.66,174.47,174.55,223764.0
2024-03-15 12:00:00,174.53,174.66,174.29,174.33,255214.0,174.53,174.66,174.29,174.33,255214.0
2024-03-15 12:05:00,174.33,174.41,174.16,174.19,296579.0,174.33,174.41,174.16,174.19,296579.0
2024-03-15 12:10:00,174.2,174.37,174.13,174.19,318146.0,174.2,174.37,174.13,174.19,318146.0
2024-03-15 12:15:00,174.2,174.22,174.05,174.11,226523.0,174.2,174.22,174.05,174.11,226523.0
2024-03-15 12:20:00,174.11,174.33,174.09,174.22,251455.0,174.11,174.33,174.09,174.22,251455.0
2024-03-15 12:25:00,174.21,174.32,174.09,174.15,186913.0,174.21,174.32,174.09,174.15,186913.0
2024-03-15 12:30:00,174.13,174.56,174.13,174.36,305688.0,174.13,174.56,174.13,174.36,305688.0
2024-03-15 12:35:00,174.37,174.57,174.24,174.54,238322.0,174.37,174.57,174.24,174.54,238322.0
2024-03-15 12:40:00,174.55,174.62,174.28,174.3,204234.0,174.55,174.62,174.28,174.3,204234.0
2024-03-15 12:45:00,174.3,174.41,174.11,174.14,180417.0,174.3,174.41,174.11,174.14,180417.0
2024-03-15 12:50:00,174.14,174.18,173.91,173.98,314922.0,174.14,174.18,173.91,173.98,314922.0
2024-03-15 12:55:00,173.97,174.11,173.9,174.06,217429.0,173.97,174.11,173.9,174.06,217429.0
2024-03-15 13:00:00,174.08,174.28,174.02,174.03,221458.0,174.08,174.28,174.02,174.03,221458.0
2024-03-15 13:05:00,174.02,174.44,173.99,174.32,266458.0,174.02,174.44,173.99,174.32,266458.0
2024-03-15 13:10:00,174.31,174.59,174.31,174.43,194994.0,174.31,174.59,174.31,174.43,194994.0
2024-03-15 13:15:00,174.43,174.55,174.41,174.45,191898.0,174.43,174.55,174.41,174.45,191898.0
2024-03-15 13:20:00,174.44,174.64,174.44,174.62,216386.0,174.44,174.64,174.44,174.62,216386.0
2024-03-15 13:25:00,174.63,174.65,174.51,174.53,176029.0,174.63,174.65,174.51,174.53,176029.0
2024-03-15 13:30:00,174.54,174.77,174.52,174.62,309935.0,174.54,174.77,174.52,174.62,309935.0
2024-03-15 13:35:00,174.63,174.94,174.52,174.91,255371.0,174.63,174.94,174.52,174.91,255371.0
2024-03-15 13:40:00,174.91,174.98,174.78,174.89,193495.0,174.91,174.98,174.78,174.89,193495.0
2024-03-15 13:45:00,174.89,174.92,174.37,174.45,332331.0,174.89,174.92,174.37,174.45,332331.0
2024-03-15 13:50:00,174.44,174.89,174.44,174.85,193140.0,174.44,174.89,174.44,174.85,193140.0
2024-03-15 13:55:00,174.86,175.01,174.83,174.98,206554.0,174.86,175.01,174.83,174.98,206554.0
2024-03-15 14:00:00,174.99,175.11,174.95,175.0,254764.0,174.99,175.11,174.95,175.0,254764.0
2024-03-15 14:05:00,175.0,175.04,174.82,174.89,179644.0,175.0,175.04,174.82,174.89,179644.0
2024-03-15 14:10:00,174.88,175.02,174.8,174.88,214238.0,174.88,175.02,174.8,174.88,214238.0
2024-03-15 14:15:00,174.86,174.97,174.83,174.94,141454.0,174.86,174.97,174.83,174.94,141454.0
2024-03-15 14:20:00,174.94,175.03,174.84,174.85,163516.0,174.94,175.03,174.84,174.85,163516.0
2024-03-15 14:25:00,174.85,174.98,174.79,174.96,147096.0,174.85,174.98,174.79,174.96,147096.0
2024-03-15 14:30:00,174.96,175.15,174.91,174.98,181737.0,174.96,175.15,174.91,174.98,181737.0
2024-03-15 14:35:00,174.98,175.1,174.9,175.09,173583.0,174.98,175.1,174.9,175.09,173583.0
2024-03-15 14:40:00,175.09,175.5,175.08,175.31,549993.0,175.09,175.5,175.08,175.31,549993.0
2024-03-15 14:45:00,175.33,175.4,175.08,175.09,191948.0,175.33,175.4,175.08,175.09,191948.0
2024-03-15 14:50:00,175.09,175.12,174.95,175.02,212862.0,175.09,175.12,174.95,175.02,212862.0
2024-03-15 14:55:00,175.02,175.12,174.88,174.92,180513.0,175.02,175.12,174.88,174.92,180513.0
2024-03-15 15:00:00,174.91,175.2,174.88,175.2,212587.0,174.91,175.2,174.88,175.2,212587.0
2024-03-15 15:05:00,175.19,175.2,175.02,175.07,332698.0,175.19,175.2,175.02,175.07,332698.0
2024-03-15 15:10:00,175.07,175.11,175.0,175.05,139745.0,175.07,175.11,175.0,175.05,139745.0
2024-03-15 15:15:00,175.05,175.11,174.86,174.93,206330.0,175.05,175.11,174.86,174.93,206330.0
2024-03-15 15:20:00,174.94,175.06,174.9,175.04,171971.0,174.94,175.06,174.9,175.04,171971.0
2024-03-15 15:25:00,175.05,175.35,174.93,175.07,369737.0,175.05,175.35,174.93,175.07,369737.0
2024-03-15 15:30:00,175.07,175.17,174.94,174.97,248027.0,175.07,175.17,174.94,174.97,248027.0
2024-03-15 15:35:00,174.96,175.13,174.95,174.97,212163.0,174.96,175.13,174.95,174.97,212163.0
2024-03-15 15:40:00,174.97,175.04,174.81,174.93,286441.0,174.97,175.04,174.81,174.93,286441.0
2024-03-15 15:45:00,174.93,175.06,174.83,175.03,351301.0,174.93,175.06,174.83,175.03,351301.0
2024-03-15 15:50:00,175.03,175.04,174.68,174.84,908555.0,175.03,175.04,174.68,174.84,908555.0
2024-03-15 15:55:00,174.84,174.85,174.26,174.42,2125539.0,174.84,174.85,174.26,174.42,2125539.0
2024-03-18 09:30:00,175.86,176.0,174.74,175.78,1167554.0,175.86,176.0,174.74,175.78,1167554.0
2024-03-18 09:35:00,175.8,176.24,175.78,176.08,640731.0,175.8,176.24,175.78,176.08,640731.0
2024-03-18 09:40:00,176.08,176.24,175.91,176.2,509750.0,176.08,176.24,175.91,176.2,509750.0
2024-03-18 09:45:00,176.2,176.4,176.05,176.14,555419.0,176.2,176.4,176.05,176.14,555419.0
2024-03-18 09:50:00,176.14,176.26,175.46,175.54,533329.0,176.14,176.26,175.46,175.54,533329.0
2024-03-18 09:55:00,175.53,175.7,174.86,174.95,397762.0,175.53,175.7,174.86,174.95,397762.0
2024-03-18 10:00:00,174.95,175.14,174.86,175.09,338752.0,174.95,175.14,174.86,175.09,338752.0
2024-03-18 10:05:00,175.07,175.57,175.0,175.44,403175.0,175.07,175.57,175.0,175.44,403175.0
2024-03-18 10:10:00,175.45,175.68,175.44,175.59,267224.0,175.45,175.68,175.44,175.59,267224.0
2024-03-18 10:15:00,175.59,175.89,175.59,175.88,245447.0,175.59,175.89,175.59,175.88,245447.0
2024-03-18 10:20:00,175.88,176.12,175.81,176.06,347489.0,175.88,176.12,175.81,176.06,347489.0
2024-03-18 10:25:00,176.06,176.56,176.05,176.39,592183.0,176.06,176.56,176.05,176.39,592183.0
2024-03-18 10:30:00,176.42,176.5,175.94,176.09,344521.0,176.42,176.5,175.94,176.09,344521.0
2024-03-18 10:35:00,176.08,176.53,176.07,176.52,273299.0,176.08,176.53,176.07,176.52,273299.0
2024-03-18 10:40:00,176.52,176.69,176.45,176.47,255463.0,176.52,176.69,176.45,176.47,255463.0
2024-03-18 10:45:00,176.47,176.49,176.25,176.32,171766.0,176.47,176.49,176.25,176.32,171766.0
2024-03-18 10:50:00,176.31,176.4,176.26,176.4,131805.0,176.31,176.4,176.26,176.4,131805.0
2024-03-18 10:55:00,176.39,176.41,176.19,176.39,192098.0,176.39,176.41,176.19,176.39,192098.0
2024-03-18 11:00:00,176.39,176.47,176.06,176.08,187498.0,176.39,176.47,176.06,176.08,187498.0
2024-03-18 11:05:00,176.08,176.28,175.88,176.23,252404.0,176.08,176.28,175.88,176.23,252404.0
2024-03-18 11:10:00,176.22,176.27,175.81,175.9,176877.0,176.22,176.27,175.81,175.9,176877.0
2024-03-18 11:15:00,175.91,175.97,175.8,175.88,145048.0,175.91,175.97,175.8,175.88,145048.0
2024-03-18 11:20:00,175.88,175.91,174.96,175.25,514631.0,175.88,175.91,174.96,175.25,514631.0
2024-03-18 11:25:00,175.25,175.36,174.97,175.31,337817.0,175.25,175.36,174.97,175.31,337817.0
2024-03-18 11:30:00,175.32,175.33,174.87,175.06,225830.0,175.32,175.33,174.87,175.06,225830.0
2024-03-18 11:35:00,175.08,175.26,175.0,175.21,159353.0,175.08,175.26,175.0,175.21,159353.0
2024-03-18 11:40:00,175.2,175.23,175.05,175.2,137973.0,175.2,175.23,175.05,175.2,137973.0
2024-03-18 11:45:00,175.2,175.27,175.02,175.08,134276.0,175.2,175.27,175.02,175.08,134276.0
2024-03-18 11:50:00,175.08,175.28,175.01,175.09,197530.0,175.08,175.28,175.01,175.09,197530.0
2024-03-18 11:55:00,175.09,175.17,175.01,175.05,130164.0,175.09,175.17,175.01,175.05,130164.0
2024-03-18 12:00:00,175.05,175.05,174.65,174.81,241619.0,175.05,175.05,174.65,174.81,241619.0
2024-03-18 12:05:00,174.79,175.0,174.77,174.88,126983.0,174.79,175.0,174.77,174.88,126983.0
2024-03-18 12:10:00,174.88,175.17,174.88,175.17,131677.0,174.88,175.17,174.88,175.17,131677.0
2024-03-18 12:15:00,175.17,175.18,175.0,175.08,147482.0,175.17,175.18,175.0,175.08,147482.0
2024-03-18 12:20:00,175.08,175.09,174.93,174.93,147230.0,175.08,175.09,174.93,174.93,147230.0
2024-03-18 12:25:00,174.93,174.97,174.7,174.88,219948.0,174.93,174.97,174.7,174.88,219948.0
2024-03-18 12:30:00,174.89,174.94,174.65,174.77,178717.0,174.89,174.94,174.65,174.77,178717.0
2024-03-18 12:35:00,174.76,174.94,174.74,174.89,136717.0,174.76,174.94,174.74,174.89,136717.0
2024-03-18 12:40:00,174.9,174.94,174.79,174.81,155302.0,174.9,174.94,174.79,174.81,155302.0
2024-03-18 12:45:00,174.8,174.83,174.65,174.66,117389.0,174.8,174.83,174.65,174.66,117389.0
2024-03-18 12:50:00,174.67,174.67,174.35,174.48,298279.0,174.67,174.67,174.35,174.48,298279.0
2024-03-18 12:55:00,174.48,174.58,174.37,174.39,131558.0,174.48,174.58,174.37,174.39,131558.0
2024-03-18 13:00:00,174.38,174.52,174.34,174.43,107175.0,174.38,174.52,174.34,174.43,107175.0
2024-03-18 13:05:00,174.43,174.62,174.38,174.47,166492.0,174.43,174.62,174.38,174.47,166492.0
2024-03-18 13:10:00,174.45,174.56,174.4,174.49,123379.0,174.45,174.56,174.4,174.49,123379.0
2024-03-18 13:15:00,174.49,174.53,174.42,174.53,77332.0,174.49,174.53,174.42,174.53,77332.0
2024-03-18 13:20:00,174.53,174.89,174.52,174.86,213645.0,174.53,174.89,174.52,174.86,213645.0
2024-03-18 13:25:00,174.85,174.92,174.77,174.84,154095.0,174.85,174.92,174.77,174.84,154095.0
2024-03-18 13:30:00,174.84,174.94,174.61,174.62,201571.0,174.84,174.94,174.61,174.62,201571.0
2024-03-18 13:35:00,174.61,174.62,174.32,174.34,193400.0,174.61,174.62,174.32,174.34,193400.0
2024-03-18 13:40:00,174.33,174.49,174.29,174.44,129904.0,174.33,174.49,174.29,174.44,129904.0
2024-03-18 13:45:00,174.44,174.63,174.42,174.63,133073.0,174.44,174.63,174.42,174.63,133073.0
2024-03-18 13:50:00,174.63,174.68,174.54,174.61,115647.0,174.63,174.68,174.54,174.61,115647.0
2024-03-18 13:55:00,174.61,174.74,174.5,174.7,150681.0,174.61,174.74,174.5,174.7,150681.0
2024-03-18 14:00:00,174.71,174.77,174.67,174.72,146116.0,174.71,174.77,174.67,174.72,146116.0
2024-03-18 14:05:00,174.72,174.88,174.67,174.85,161043.0,174.72,174.88,174.67,174.85,161043.0
2024-03-18 14:10:00,174.85,174.92,174.76,174.84,127968.0,174.85,174.92,174.76,174.84,127968.0
2024-03-18 14:15:00,174.84,174.95,174.82,174.85,192580.0,174.84,174.95,174.82,174.85,192580.0
2024-03-18 14:20:00,174.84,174.86,174.72,174.84,157114.0,174.84,174.86,174.72,174.84,157114.0
2024-03-18 14:25:00,174.85,174.94,174.82,174.93,124114.0,174.85,174.94,174.82,174.93,124114.0
2024-03-18 14:30:00,174.92,174.94,174.78,174.81,102913.0,174.92,174.94,174.78,174.81,102913.0
2024-03-18 14:35:00,174.81,174.91,174.75,174.87,82871.0,174.81,174.91,174.75,174.87,82871.0
2024-03-18 14:40:00,174.87,174.87,174.47,174.66,143262.0,174.87,174.87,174.47,174.66,143262.0
2024-03-18 14:45:00,174.65,174.76,174.59,174.72,96799.0,174.65,174.76,174.59,174.72,96799.0
2024-03-18 14:50:00,174.71,174.82,174.66,174.75,92666.0,174.71,174.82,174.66,174.75,92666.0
2024-03-18 14:55:00,174.74,174.79,174.61,174.77,111944.0,174.74,174.79,174.61,174.77,111944.0
2024-03-18 15:00:00,174.76,174.82,174.71,174.82,115873.0,174.76,174.82,174.71,174.82,115873.0
2024-03-18 15:05:00,174.82,174.89,174.73,174.86,135488.0,174.82,174.89,174.73,174.86,135488.0
2024-03-18 15:10:00,174.85,174.98,174.8,174.98,158464.0,174.85,174.98,174.8,174.98,158464.0
2024-03-18 15:15:00,174.97,175.07,174.84,174.91,209720.0,174.97,175.07,174.84,174.91,209720.0
2024-03-18 15:20:00,174.91,174.96,174.77,174.8,154156.0,174.91,174.96,174.77,174.8,154156.0
2024-03-18 15:25:00,174.79,174.84,174.7,174.75,107315.0,174.79,174.84,174.7,174.75,107315.0
2024-03-18 15:30:00,174.75,174.78,174.69,174.75,153172.0,174.75,174.78,174.69,174.75,153172.0
2024-03-18 15:35:00,174.75,174.84,174.67,174.73,177547.0,174.75,174.84,174.67,174.73,177547.0
2024-03-18 15:40:00,174.72,174.84,174.7,174.84,148901.0,174.72,174.84,174.7,174.84,148901.0
2024-03-18 15:45:00,174.84,174.84,174.69,174.7,174050.0,174.84,174.84,174.69,174.7,174050.0
2024-03-18 15:50:00,174.71,174.71,174.33,174.36,528262.0,174.71,174.71,174.33,174.36,528262.0
2024-03-18 15:55:00,174.36,174.55,174.28,174.47,974400.0,174.36,174.55,174.28,174.47,974400.0
2024-03-19 09:30:00,174.2,174.59,173.52,174.27,812568.0,174.2,174.59,173.52,174.27,812568.0
2024-03-19 09:35:00,174.26,174.63,174.03,174.08,360567.0,174.26,174.63,174.03,174.08,360567.0
2024-03-19 09:40:00,174.08,174.69,173.9,174.57,466300.0,174.08,174.69,173.9,174.57,466300.0
2024-03-19 09:45:00,174.56,175.08,174.44,175.05,635442.0,174.56,175.08,174.44,175.05,635442.0
2024-03-19 09:50:00,175.04,175.22,174.75,175.03,698822.0,175.04,175.22,174.75,175.03,698822.0
2024-03-19 09:55:00,175.01,175.21,174.98,175.09,597639.0,175.01,175.21,174.98,175.09,597639.0
2024-03-19 10:00:00,175.11,175.44,175.06,175.16,472325.0,175.11,175.44,175.06,175.16,472325.0
2024-03-19 10:05:00,175.18,175.65,175.14,175.51,345448.0,175.18,175.65,175.14,175.51,345448.0
2024-03-19 10:10:00,175.49,175.64,175.01,175.02,401183.0,175.49,175.64,175.01,175.02,401183.0
2024-03-19 10:15:00,175.02,175.16,174.87,174.95,407068.0,175.02,175.16,174.87,174.95,407068.0
2024-03-19 10:20:00,174.94,175.05,174.88,174.97,184419.0,174.94,175.05,174.88,174.97,184419.0
2024-03-19 10:25:00,174.99,175.47,174.99,175.09,340959.0,174.99,175.47,174.99,175.09,340959.0
2024-03-19 10:30:00,175.07,175.35,174.91,175.23,256647.0,175.07,175.35,174.91,175.23,256647.0
2024-03-19 10:35:00,175.24,175.51,175.2,175.48,237667.0,175.24,175.51,175.2,175.48,237667.0
2024-03-19 10:40:00,175.49,175.5,175.15,175.31,178960.0,175.49,175.5,175.15,175.31,178960.0
2024-03-19 10:45:00,175.31,175.49,175.18,175.42,203954.0,175.31,175.49,175.18,175.42,203954.0
2024-03-19 10:50:00,175.42,175.44,175.1,175.2,144094.0,175.42,175.44,175.1,175.2,144094.0
2024-03-19 10:55:00,175.2,175.32,175.06,175.09,195617.0,175.2,175.32,175.06,175.09,195617.0
2024-03-19 11:00:00,175.07,175.14,175.01,175.12,157295.0,175.07,175.14,175.01,175.12,157295.0
2024-03-19 11:05:00,175.12,175.4,175.11,175.32,264833.0,175.12,175.4,175.11,175.32,264833.0
2024-03-19 11:10:00,175.31,175.32,175.08,175.2,136592.0,175.31,175.32,175.08,175.2,136592.0
2024-03-19 11:15:00,175.2,175.26,175.06,175.21,148114.0,175.2,175.26,175.06,175.21,148114.0
2024-03-19 11:20:00,175.22,175.26,175.03,175.09,151171.0,175.22,175.26,175.03,175.09,151171.0
2024-03-19 11:25:00,175.09,175.29,175.06,175.17,130997.0,175.09,175.29,175.06,175.17,130997.0
2024-03-19 11:30:00,175.17,175.4,175.17,175.39,330371.0,175.17,175.4,175.17,175.39,330371.0
2024-03-19 11:35:00,175.38,175.48,175.2,175.22,203604.0,175.38,175.48,175.2,175.22,203604.0
2024-03-19 11:40:00,175.22,175.29,175.1,175.13,153146.0,175.22,175.29,175.1,175.13,153146.0
2024-03-19 11:45:00,175.15,175.3,175.12,175.27,103886.0,175.15,175.3,175.12,175.27,103886.0
2024-03-19 11:50:00,175.27,175.3,175.14,175.15,128580.0,175.27,175.3,175.14,175.15,128580.0
2024-03-19 11:55:00,175.16,175.43,175.12,175.42,188337.0,175.16,175.43,175.12,175.42,188337.0
2024-03-19 12:00:00,175.42,175.44,175.35,175.38,100145.0,175.42,175.44,175.35,175.38,100145.0
2024-03-19 12:05:00,175.38,175.59,175.34,175.35,170739.0,175.38,175.59,175.34,175.35,170739.0
2024-03-19 12:10:00,175.34,175.36,175.14,175.28,124453.0,175.34,175.36,175.14,175.28,124453.0
2024-03-19 12:15:00,175.28,175.67,175.28,175.6,212324.0,175.28,175.67,175.28,175.6,212324.0
2024-03-19 12:20:00,175.6,175.68,175.59,175.62,167370.0,175.6,175.68,175.59,175.62,167370.0
2024-03-19 12:25:00,175.62,175.64,175.49,175.58,130454.0,175.62,175.64,175.49,175.58,130454.0
2024-03-19 12:30:00,175.58,175.79,175.57,175.6,198532.0,175.58,175.79,175.57,175.6,198532.0
2024-03-19 12:35:00,175.6,175.65,175.46,175.48,111720.0,175.6,175.65,175.46,175.48,111720.0
2024-03-19 12:40:00,175.47,175.58,175.4,175.56,115072.0,175.47,175.58,175.4,175.56,115072.0
2024-03-19 12:45:00,175.56,175.62,175.5,175.58,152742.0,175.56,175.62,175.5,175.58,152742.0
2024-03-19 12:50:00,175.58,175.77,175.56,175.64,131695.0,175.58,175.77,175.56,175.64,131695.0
2024-03-19 12:55:00,175.64,175.75,175.62,175.7,123040.0,175.64,175.75,175.62,175.7,123040.0
2024-03-19 13:00:00,175.7,176.0,175.7,175.84,262459.0,175.7,176.0,175.7,175.84,262459.0
2024-03-19 13:05:00,175.84,175.9,175.48,175.49,199393.0,175.84,175.9,175.48,175.49,199393.0
2024-03-19 13:10:00,175.5,175.62,175.47,175.52,101867.0,175.5,175.62,175.47,175.52,101867.0
2024-03-19 13:15:00,175.52,175.55,175.37,175.42,120014.0,175.52,175.55,175.37,175.42,120014.0
2024-03-19 13:20:00,175.44,175.47,175.32,175.44,137205.0,175.44,175.47,175.32,175.44,137205.0
2024-03-19 13:25:00,175.45,175.48,175.38,175.43,116016.0,175.45,175.48,175.38,175.43,116016.0
2024-03-19 13:30:00,175.44,175.64,175.42,175.6,150132.0,175.44,175.64,175.42,175.6,150132.0
2024-03-19 13:35:00,175.61,175.75,175.5,175.73,115419.0,175.61,175.75,175.5,175.73,115419.0
2024-03-19 13:40:00,175.72,175.82,175.65,175.81,137973.0,175.72,175.82,175.65,175.81,137973.0
2024-03-19 13:45:00,175.81,175.86,175.68,175.69,124673.0,175.81,175.86,175.68,175.69,124673.0
2024-03-19 13:50:00,175.68,175.72,175.39,175.43,112315.0,175.68,175.72,175.39,175.43,112315.0
2024-03-19 13:55:00,175.42,175.57,175.4,175.56,87617.0,175.42,175.57,175.4,175.56,87617.0
2024-03-19 14:00:00,175.55,175.55,175.29,175.31,107708.0,175.55,175.55,175.29,175.31,107708.0
2024-03-19 14:05:00,175.32,175.37,175.13,175.17,113895.0,175.32,175.37,175.13,175.17,113895.0
2024-03-19 14:10:00,175.17,175.27,175.05,175.14,136147.0,175.17,175.27,175.05,175.14,136147.0
2024-03-19 14:15:00,175.14,175.42,175.13,175.29,89293.0,175.14,175.42,175.13,175.29,89293.0
2024-03-19 14:20:00,175.29,175.36,175.19,175.27,107590.0,175.29,175.36,175.19,175.27,107590.0
2024-03-19 14:25:00,175.27,175.29,175.16,175.22,92504.0,175.27,175.29,175.16,175.22,92504.0
2024-03-19 14:30:00,175.2,175.29,175.15,175.21,149804.0,175.2,175.29,175.15,175.21,149804.0
2024-03-19 14:35:00,175.22,175.23,175.1,175.11,95284.0,175.22,175.23,175.1,175.11,95284.0
2024-03-19 14:40:00,175.11,175.15,175.06,175.08,105134.0,175.11,175.15,175.06,175.08,105134.0
2024-03-19 14:45:00,175.08,175.09,174.98,175.03,164644.0,175.08,175.09,174.98,175.03,164644.0
2024-03-19 14:50:00,175.02,175.26,174.98,175.15,98911.0,175.02,175.26,174.98,175.15,98911.0
2024-03-19 14:55:00,175.15,175.29,174.99,175.27,168775.0,175.15,175.29,174.99,175.27,168775.0
2024-03-19 15:00:00,175.28,175.45,175.25,175.41,116717.0,175.28,175.45,175.25,175.41,116717.0
2024-03-19 15:05:00,175.41,175.43,175.27,175.37,129649.0,175.41,175.43,175.27,175.37,129649.0
2024-03-19 15:10:00,175.36,175.45,175.23,175.28,107304.0,175.36,175.45,175.23,175.28,107304.0
2024-03-19 15:15:00,175.27,175.48,175.15,175.48,153170.0,175.27,175.48,175.15,175.48,153170.0
2024-03-19 15:20:00,175.47,175.63,175.46,175.48,158331.0,175.47,175.63,175.46,175.48,158331.0
2024-03-19 15:25:00,175.49,175.51,175.39,175.45,93548.0,175.49,175.51,175.39,175.45,93548.0
2024-03-19 15:30:00,175.43,175.46,175.32,175.37,133605.0,175.43,175.46,175.32,175.37,133605.0
2024-03-19 15:35:00,175.37,175.48,175.36,175.48,143628.0,175.37,175.48,175.36,175.48,143628.0
2024-03-19 15:40:00,175.47,175.55,175.43,175.53,200865.0,175.47,175.55,175.43,175.53,200865.0
2024-03-19 15:45:00,175.53,175.94,175.52,175.91,334508.0,175.53,175.94,175.52,175.91,334508.0
2024-03-19 15:50:00,175.91,176.08,175.85,176.04,632532.0,175.91,176.08,175.85,176.04,632532.0
2024-03-19 15:55:00,176.04,176.09,175.79,175.89,1022728.0,176.04,176.09,175.79,175.89,1022728.0
2024-03-20 09:30:00,176.14,176.52,175.72,175.75,704957.0,176.14,176.52,175.72,175.75,704957.0
2024-03-20 09:35:00,175.77,176.02,175.51,175.53,273514.0,175.77,176.02,175.51,175.53,273514.0
2024-03-20 09:40:00,175.52,175.66,175.16,175.26,287929.0,175.52,175.66,175.16,175.26,287929.0
2024-03-20 09:45:00,175.26,175.34,175.01,175.17,270543.0,175.26,175.34,175.01,175.17,270543.0
2024-03-20 09:50:00,175.17,175.37,175.13,175.23,257256.0,175.17,175.37,175.13,175.23,257256.0
2024-03-20 09:55:00,175.24,175.47,175.08,175.13,349317.0,175.24,175.47,175.08,175.13,349317.0
2024-03-20 10:00:00,175.13,175.41,175.07,175.36,249413.0,175.13,175.41,175.07,175.36,249413.0
2024-03-20 10:05:00,175.35,175.47,175.25,175.36,186503.0,175.35,175.47,175.25,175.36,186503.0
2024-03-20 10:10:00,175.34,175.56,175.28,175.45,227797.0,175.34,175.56,175.28,175.45,227797.0
2024-03-20 10:15:00,175.45,175.59,175.4,175.4,184877.0,175.45,175.59,175.4,175.4,184877.0
2024-03-20 10:20:00,175.4,175.69,175.32,175.66,168519.0,175.4,175.69,175.32,175.66,168519.0
2024-03-20 10:25:00,175.66,175.78,175.5,175.68,207466.0,175.66,175.78,175.5,175.68,207466.0
2024-03-20 10:30:00,175.68,175.75,175.49,175.53,187335.0,175.68,175.75,175.49,175.53,187335.0
2024-03-20 10:35:00,175.52,175.52,175.33,175.46,166952.0,175.52,175.52,175.33,175.46,166952.0
2024-03-20 10:40:00,175.45,175.47,175.31,175.33,170489.0,175.45,175.47,175.31,175.33,170489.0
2024-03-20 10:45:00,175.33,175.34,175.1,175.21,218414.0,175.33,175.34,175.1,175.21,218414.0
2024-03-20 10:50:00,175.22,175.37,175.2,175.32,142365.0,175.22,175.37,175.2,175.32,142365.0
2024-03-20 10:55:00,175.31,175.32,175.06,175.13,164335.0,175.31,175.32,175.06,175.13,164335.0
2024-03-20 11:00:00,175.14,175.21,175.1,175.21,155091.0,175.14,175.21,175.1,175.21,155091.0
2024-03-20 11:05:00,175.21,175.28,175.12,175.17,167793.0,175.21,175.28,175.12,175.17,167793.0
2024-03-20 11:10:00,175.17,175.32,175.12,175.22,133708.0,175.17,175.32,175.12,175.22,133708.0
2024-03-20 11:15:00,175.21,175.23,175.03,175.04,142769.0,175.21,175.23,175.03,175.04,142769.0
2024-03-20 11:20:00,175.04,175.17,175.04,175.11,153941.0,175.04,175.17,175.04,175.11,153941.0
2024-03-20 11:25:00,175.11,175.12,174.97,175.01,172405.0,175.11,175.12,174.97,175.01,172405.0
2024-03-20 11:30:00,175.01,175.06,174.77,174.84,194311.0,175.01,175.06,174.77,174.84,194311.0
2024-03-20 11:35:00,174.84,174.94,174.77,174.87,156292.0,174.84,174.94,174.77,174.87,156292.0
2024-03-20 11:40:00,174.87,174.92,174.79,174.89,141285.0,174.87,174.92,174.79,174.89,141285.0
2024-03-20 11:45:00,174.88,174.88,174.64,174.71,166085.0,174.88,174.88,174.64,174.71,166085.0
2024-03-20 11:50:00,174.73,175.0,174.72,174.97,135803.0,174.73,175.0,174.72,174.97,135803.0
2024-03-20 11:55:00,174.97,175.04,174.91,175.03,137974.0,174.97,175.04,174.91,175.03,137974.0
2024-03-20 12:00:00,175.02,175.06,174.96,175.03,95543.0,175.02,175.06,174.96,175.03,95543.0
2024-03-20 12:05:00,175.03,175.04,174.86,174.9,133574.0,175.03,175.04,174.86,174.9,133574.0
2024-03-20 12:10:00,174.91,174.95,174.87,174.88,163896.0,174.91,174.95,174.87,174.88,163896.0
2024-03-20 12:15:00,174.89,174.91,174.85,174.87,103895.0,174.89,174.91,174.85,174.87,103895.0
2024-03-20 12:20:00,174.86,174.94,174.85,174.86,170692.0,174.86,174.94,174.85,174.86,170692.0
2024-03-20 12:25:00,174.86,174.96,174.85,174.86,303285.0,174.86,174.96,174.85,174.86,303285.0
2024-03-20 12:30:00,174.86,174.93,174.72,174.93,211744.0,174.86,174.93,174.72,174.93,211744.0
2024-03-20 12:35:00,174.93,175.04,174.93,174.99,141103.0,174.93,175.04,174.93,174.99,141103.0
2024-03-20 12:40:00,174.98,175.17,174.96,175.17,237921.0,174.98,175.17,174.96,175.17,237921.0
2024-03-20 12:45:00,175.18,175.19,175.06,175.09,120117.0,175.18,175.19,175.06,175.09,120117.0
2024-03-20 12:50:00,175.09,175.34,175.09,175.31,130712.0,175.09,175.34,175.09,175.31,130712.0
2024-03-20 12:55:00,175.3,175.45,175.27,175.43,172134.0,175.3,175.45,175.27,175.43,172134.0
2024-03-20 13:00:00,175.44,175.46,175.3,175.4,186065.0,175.44,175.46,175.3,175.4,186065.0
2024-03-20 13:05:00,175.4,175.45,175.3,175.31,97974.0,175.4,175.45,175.3,175.31,97974.0
2024-03-20 13:10:00,175.32,175.33,175.19,175.19,148959.0,175.32,175.33,175.19,175.19,148959.0
2024-03-20 13:15:00,175.19,175.28,175.15,175.2,113770.0,175.19,175.28,175.15,175.2,113770.0
2024-03-20 13:20:00,175.2,175.24,175.15,175.23,73706.0,175.2,175.24,175.15,175.23,73706.0
2024-03-20 13:25:00,175.24,175.3,175.19,175.2,59120.0,175.24,175.3,175.19,175.2,59120.0
2024-03-20 13:30:00,175.21,175.35,175.2,175.34,80683.0,175.21,175.35,175.2,175.34,80683.0
2024-03-20 13:35:00,175.34,175.35,175.2,175.22,70989.0,175.34,175.35,175.2,175.22,70989.0
2024-03-20 13:40:00,175.23,175.24,175.1,175.21,182309.0,175.23,175.24,175.1,175.21,182309.0
2024-03-20 13:45:00,175.22,175.25,175.11,175.2,96541.0,175.22,175.25,175.11,175.2,96541.0
2024-03-20 13:50:00,175.2,175.3,175.19,175.28,80511.0,175.2,175.3,175.19,175.28,80511.0
2024-03-20 13:55:00,175.28,175.33,175.17,175.26,117182.0,175.28,175.33,175.17,175.26,117182.0
2024-03-20 14:00:00,175.27,176.29,175.27,176.12,653223.0,175.27,176.29,175.27,176.12,653223.0
2024-03-20 14:05:00,176.12,176.68,176.01,176.13,600766.0,176.12,176.68,176.01,176.13,600766.0
2024-03-20 14:10:00,176.14,176.49,176.14,176.32,250880.0,176.14,176.49,176.14,176.32,250880.0
2024-03-20 14:15:00,176.33,176.39,176.09,176.29,379303.0,176.33,176.39,176.09,176.29,379303.0
2024-03-20 14:20:00,176.28,176.72,176.27,176.54,309399.0,176.28,176.72,176.27,176.54,309399.0
2024-03-20 14:25:00,176.54,176.66,176.37,176.63,280060.0,176.54,176.66,176.37,176.63,280060.0
2024-03-20 14:30:00,176.63,176.85,176.05,176.08,350143.0,176.63,176.85,176.05,176.08,350143.0
2024-03-20 14:35:00,176.07,176.77,175.83,176.64,346010.0,176.07,176.77,175.83,176.64,346010.0
2024-03-20 14:40:00,176.62,177.13,176.46,177.11,505447.0,176.62,177.13,176.46,177.11,505447.0
2024-03-20 14:45:00,177.12,177.66,177.12,177.61,531546.0,177.12,177.66,177.12,177.61,531546.0
2024-03-20 14:50:00,177.6,177.97,177.39,177.92,440480.0,177.6,177.97,177.39,177.92,440480.0
2024-03-20 14:55:00,177.93,178.2,177.79,177.85,672496.0,177.93,178.2,177.79,177.85,672496.0
2024-03-20 15:00:00,177.85,178.4,177.85,178.23,393813.0,177.85,178.4,177.85,178.23,393813.0
2024-03-20 15:05:00,178.24,178.53,178.14,178.21,479137.0,178.24,178.53,178.14,178.21,479137.0
2024-03-20 15:10:00,178.23,178.31,177.68,177.82,349900.0,178.23,178.31,177.68,177.82,349900.0
2024-03-20 15:15:00,177.82,178.35,177.79,178.27,235721.0,177.82,178.35,177.79,178.27,235721.0
2024-03-20 15:20:00,178.27,178.31,177.96,178.17,200751.0,178.27,178.31,177.96,178.17,200751.0
2024-03-20 15:25:00,178.17,178.3,177.9,178.24,217665.0,178.17,178.3,177.9,178.24,217665.0
2024-03-20 15:30:00,178.25,178.35,178.17,178.21,228984.0,178.25,178.35,178.17,178.21,228984.0
2024-03-20 15:35:00,178.21,178.22,177.94,178.06,237924.0,178.21,178.22,177.94,178.06,237924.0
2024-03-20 15:40:00,178.05,178.08,177.73,177.75,289294.0,178.05,178.08,177.73,177.75,289294.0
2024-03-20 15:45:00,177.75,178.0,177.71,177.81,374266.0,177.75,178.0,177.71,177.81,374266.0
2024-03-20 15:50:00,177.82,178.18,177.7,177.88,533383.0,177.82,178.18,177.7,177.88,533383.0
2024-03-20 15:55:00,177.88,178.28,177.87,178.13,1124015.0,177.88,178.28,177.87,178.13,1124015.0
2024-03-21 09:30:00,179.97,181.42,179.92,180.92,2590531.0,179.97,181.42,179.92,180.92,2590531.0
2024-03-21 09:35:00,180.9,181.33,179.71,180.39,1280702.0,180.9,181.33,179.71,180.39,1280702.0
2024-03-21 09:40:00,180.39,180.74,179.26,179.83,789241.0,180.39,180.74,179.26,179.83,789241.0
2024-03-21 09:45:00,179.8,180.02,179.43,179.5,468014.0,179.8,180.02,179.43,179.5,468014.0
2024-03-21 09:50:00,179.49,179.81,178.6,179.79,374696.0,179.49,179.81,178.6,179.79,374696.0
2024-03-21 09:55:00,179.79,179.93,179.46,179.9,282568.0,179.79,179.93,179.46,179.9,282568.0
2024-03-21 10:00:00,179.88,180.28,179.7,180.16,316895.0,179.88,180.28,179.7,180.16,316895.0
2024-03-21 10:05:00,180.16,180.73,180.1,180.69,370716.0,180.16,180.73,180.1,180.69,370716.0
2024-03-21 10:10:00,180.68,180.74,180.19,180.39,400277.0,180.68,180.74,180.19,180.39,400277.0
2024-03-21 10:15:00,180.4,180.5,180.2,180.37,220704.0,180.4,180.5,180.2,180.37,220704.0
2024-03-21 10:20:00,180.38,180.52,180.25,180.25,246899.0,180.38,180.52,180.25,180.25,246899.0
2024-03-21 10:25:00,180.25,180.32,180.07,180.15,232137.0,180.25,180.32,180.07,180.15,232137.0
2024-03-21 10:30:00,180.14,180.2,179.86,180.04,333351.0,180.14,180.2,179.86,180.04,333351.0
2024-03-21 10:35:00,180.06,180.2,179.93,180.07,398213.0,180.06,180.2,179.93,180.07,398213.0
2024-03-21 10:40:00,180.07,180.07,179.66,179.91,315538.0,180.07,180.07,179.66,179.91,315538.0
2024-03-21 10:45:00,179.9,179.9,179.66,179.71,253135.0,179.9,179.9,179.66,179.71,253135.0
2024-03-21 10:50:00,179.71,179.75,179.51,179.73,176701.0,179.71,179.75,179.51,179.73,176701.0
2024-03-21 10:55:00,179.73,179.86,179.47,179.5,200615.0,179.73,179.86,179.47,179.5,200615.0
2024-03-21 11:00:00,179.48,179.8,179.31,179.35,265901.0,179.48,179.8,179.31,179.35,265901.0
2024-03-21 11:05:00,179.35,179.51,179.06,179.27,298702.0,179.35,179.51,179.06,179.27,298702.0
2024-03-21 11:10:00,179.26,179.47,179.2,179.42,251798.0,179.26,179.47,179.2,179.42,251798.0
2024-03-21 11:15:00,179.41,179.43,179.18,179.39,147591.0,179.41,179.43,179.18,179.39,147591.0
2024-03-21 11:20:00,179.39,179.64,179.38,179.6,181953.0,179.39,179.64,179.38,179.6,181953.0
2024-03-21 11:25:00,179.6,179.62,179.49,179.55,174089.0,179.6,179.62,179.49,179.55,174089.0
2024-03-21 11:30:00,179.56,179.58,179.41,179.43,180090.0,179.56,179.58,179.41,179.43,180090.0
2024-03-21 11:35:00,179.43,179.5,179.35,179.36,134264.0,179.43,179.5,179.35,179.36,134264.0
2024-03-21 11:40:00,179.37,179.4,179.3,179.36,147609.0,179.37,179.4,179.3,179.36,147609.0
2024-03-21 11:45:00,179.36,179.4,179.27,179.28,120191.0,179.36,179.4,179.27,179.28,120191.0
2024-03-21 11:50:00,179.28,179.45,179.19,179.26,165212.0,179.28,179.45,179.19,179.26,165212.0
2024-03-21 11:55:00,179.28,179.4,179.26,179.36,94701.0,179.28,179.4,179.26,179.36,94701.0
2024-03-21 12:00:00,179.36,179.56,179.35,179.5,146586.0,179.36,179.56,179.35,179.5,146586.0
2024-03-21 12:05:00,179.5,179.83,179.5,179.68,228312.0,179.5,179.83,179.5,179.68,228312.0
2024-03-21 12:10:00,179.67,179.75,179.53,179.75,94429.0,179.67,179.75,179.53,179.75,94429.0
2024-03-21 12:15:00,179.75,179.83,179.64,179.67,124187.0,179.75,179.83,179.64,179.67,124187.0
2024-03-21 12:20:00,179.67,179.94,179.66,179.87,250452.0,179.67,179.94,179.66,179.87,250452.0
2024-03-21 12:25:00,179.87,180.0,179.82,179.97,191633.0,179.87,180.0,179.82,179.97,191633.0
2024-03-21 12:30:00,179.98,180.08,179.75,179.84,219277.0,179.98,180.08,179.75,179.84,219277.0
2024-03-21 12:35:00,179.83,179.97,179.75,179.78,82879.0,179.83,179.97,179.75,179.78,82879.0
2024-03-21 12:40:00,179.77,179.87,179.57,179.58,137682.0,179.77,179.87,179.57,179.58,137682.0
2024-03-21 12:45:00,179.58,179.76,179.55,179.74,121917.0,179.58,179.76,179.55,179.74,121917.0
2024-03-21 12:50:00,179.75,179.79,179.69,179.75,102221.0,179.75,179.79,179.69,179.75,102221.0
2024-03-21 12:55:00,179.75,179.83,179.71,179.73,112214.0,179.75,179.83,179.71,179.73,112214.0
2024-03-21 13:00:00,179.72,179.72,179.39,179.47,118570.0,179.72,179.72,179.39,179.47,118570.0
2024-03-21 13:05:00,179.48,179.53,179.41,179.46,82036.0,179.48,179.53,179.41,179.46,82036.0
2024-03-21 13:10:00,179.45,179.49,179.42,179.44,78813.0,179.45,179.49,179.42,179.44,78813.0
2024-03-21 13:15:00,179.43,179.43,179.23,179.23,145047.0,179.43,179.43,179.23,179.23,145047.0
2024-03-21 13:20:00,179.24,179.39,179.13,179.32,152650.0,179.24,179.39,179.13,179.32,152650.0
2024-03-21 13:25:00,179.33,179.52,179.32,179.43,130069.0,179.33,179.52,179.32,179.43,130069.0
2024-03-21 13:30:00,179.43,179.46,179.29,179.31,90538.0,179.43,179.46,179.29,179.31,90538.0
2024-03-21 13:35:00,179.32,179.51,179.32,179.48,99438.0,179.32,179.51,179.32,179.48,99438.0
2024-03-21 13:40:00,179.48,179.51,179.37,179.48,92442.0,179.48,179.51,179.37,179.48,92442.0
2024-03-21 13:45:00,179.48,179.48,179.29,179.34,102978.0,179.48,179.48,179.29,179.34,102978.0
2024-03-21 13:50:00,179.34,179.36,179.16,179.21,133001.0,179.34,179.36,179.16,179.21,133001.0
2024-03-21 13:55:00,179.21,179.23,179.11,179.2,140130.0,179.21,179.23,179.11,179.2,140130.0
2024-03-21 14:00:00,179.19,179.26,179.14,179.22,146558.0,179.19,179.26,179.14,179.22,146558.0
2024-03-21 14:05:00,179.23,179.3,179.08,179.13,106804.0,179.23,179.3,179.08,179.13,106804.0
2024-03-21 14:10:00,179.13,179.22,179.07,179.15,110173.0,179.13,179.22,179.07,179.15,110173.0
2024-03-21 14:15:00,179.15,179.26,178.95,179.22,164061.0,179.15,179.26,178.95,179.22,164061.0
2024-03-21 14:20:00,179.23,179.34,179.22,179.24,62156.0,179.23,179.34,179.22,179.24,62156.0
2024-03-21 14:25:00,179.24,179.41,179.23,179.38,88760.0,179.24,179.41,179.23,179.38,88760.0
2024-03-21 14:30:00,179.37,179.37,179.11,179.11,98834.0,179.37,179.37,179.11,179.11,98834.0
2024-03-21 14:35:00,179.1,179.11,178.89,178.92,175287.0,179.1,179.11,178.89,178.92,175287.0
2024-03-21 14:40:00,178.92,179.03,178.83,178.98,99643.0,178.92,179.03,178.83,178.98,99643.0
2024-03-21 14:45:00,178.97,179.08,178.95,179.0,112927.0,178.97,179.08,178.95,179.0,112927.0
2024-03-21 14:50:00,178.99,179.04,178.91,178.92,73944.0,178.99,179.04,178.91,178.92,73944.0
2024-03-21 14:55:00,178.91,178.94,178.78,178.88,176609.0,178.91,178.94,178.78,178.88,176609.0
2024-03-21 15:00:00,178.88,178.91,178.63,178.66,179063.0,178.88,178.91,178.63,178.66,179063.0
2024-03-21 15:05:00,178.65,178.75,178.61,178.7,260825.0,178.65,178.75,178.61,178.7,260825.0
2024-03-21 15:10:00,178.7,178.86,178.66,178.82,113255.0,178.7,178.86,178.66,178.82,113255.0
2024-03-21 15:15:00,178.83,178.84,178.71,178.76,127794.0,178.83,178.84,178.71,178.76,127794.0
2024-03-21 15:20:00,178.76,178.8,178.52,178.56,210503.0,178.76,178.8,178.52,178.56,210503.0
2024-03-21 15:25:00,178.56,178.65,178.54,178.61,181696.0,178.56,178.65,178.54,178.61,181696.0
2024-03-21 15:30:00,178.62,178.8,178.52,178.55,283840.0,178.62,178.8,178.52,178.55,283840.0
2024-03-21 15:35:00,178.56,178.6,178.47,178.59,200575.0,178.56,178.6,178.47,178.59,200575.0
2024-03-21 15:40:00,178.61,178.74,178.6,178.74,255042.0,178.61,178.74,178.6,178.74,255042.0
2024-03-21 15:45:00,178.74,178.83,178.4,178.59,362300.0,178.74,178.83,178.4,178.59,362300.0
2024-03-21 15:50:00,178.6,178.74,178.41,178.67,606195.0,178.6,178.74,178.41,178.67,606195.0
2024-03-21 15:55:00,178.67,178.67,178.15,178.18,1456517.0,178.67,178.67,178.15,178.18,1456517.0
2024-03-22 09:30:00,177.75,178.02,177.09,177.41,710700.0,177.75,178.02,177.09,177.41,710700.0
2024-03-22 09:35:00,177.39,177.51,177.13,177.22,370820.0,177.39,177.51,177.13,177.22,370820.0
2024-03-22 09:40:00,177.22,177.34,177.15,177.22,324487.0,177.22,177.34,177.15,177.22,324487.0
2024-03-22 09:45:00,177.22,177.25,176.8,176.81,505020.0,177.22,177.25,176.8,176.81,505020.0
2024-03-22 09:50:00,176.81,177.51,176.75,177.51,430723.0,176.81,177.51,176.75,177.51,430723.0
2024-03-22 09:55:00,177.51,177.81,177.47,177.67,319956.0,177.51,177.81,177.47,177.67,319956.0
2024-03-22 10:00:00,177.68,178.32,177.68,178.16,490314.0,177.68,178.32,177.68,178.16,490314.0
2024-03-22 10:05:00,178.14,178.41,178.14,178.38,342158.0,178.14,178.41,178.14,178.38,342158.0
2024-03-22 10:10:00,178.37,178.47,177.8,177.83,454254.0,178.37,178.47,177.8,177.83,454254.0
2024-03-22 10:15:00,177.83,178.06,177.73,177.92,163165.0,177.83,178.06,177.73,177.92,163165.0
2024-03-22 10:20:00,177.91,178.01,177.71,178.0,165015.0,177.91,178.01,177.71,178.0,165015.0
2024-03-22 10:25:00,177.99,178.18,177.84,178.17,258458.0,177.99,178.18,177.84,178.17,258458.0
2024-03-22 10:30:00,178.17,178.2,177.9,178.0,198018.0,178.17,178.2,177.9,178.0,198018.0
2024-03-22 10:35:00,178.0,178.01,177.83,177.94,188971.0,178.0,178.01,177.83,177.94,188971.0
2024-03-22 10:40:00,177.93,178.01,177.82,177.96,137878.0,177.93,178.01,177.82,177.96,137878.0
2024-03-22 10:45:00,177.95,178.37,177.95,178.32,233287.0,177.95,178.37,177.95,178.32,233287.0
2024-03-22 10:50:00,178.31,178.33,177.98,178.02,167246.0,178.31,178.33,177.98,178.02,167246.0
2024-03-22 10:55:00,178.02,178.07,177.92,178.06,227355.0,178.02,178.07,177.92,178.06,227355.0
2024-03-22 11:00:00,178.06,178.29,178.02,178.23,159908.0,178.06,178.29,178.02,178.23,159908.0
2024-03-22 11:05:00,178.22,178.31,178.12,178.22,147195.0,178.22,178.31,178.12,178.22,147195.0
2024-03-22 11:10:00,178.22,178.54,178.22,178.43,272011.0,178.22,178.54,178.22,178.43,272011.0
2024-03-22 11:15:00,178.43,178.43,178.24,178.26,170046.0,178.43,178.43,178.24,178.26,170046.0
2024-03-22 11:20:00,178.25,178.43,178.22,178.41,216951.0,178.25,178.43,178.22,178.41,216951.0
2024-03-22 11:25:00,178.4,178.51,178.38,178.47,165839.0,178.4,178.51,178.38,178.47,165839.0
2024-03-22 11:30:00,178.48,178.68,178.48,178.64,251617.0,178.48,178.68,178.48,178.64,251617.0
2024-03-22 11:35:00,178.63,178.64,178.32,178.33,130589.0,178.63,178.64,178.32,178.33,130589.0
2024-03-22 11:40:00,178.32,178.46,178.3,178.3,117709.0,178.32,178.46,178.3,178.3,117709.0
2024-03-22 11:45:00,178.31,178.54,178.29,178.42,130821.0,178.31,178.54,178.29,178.42,130821.0
2024-03-22 11:50:00,178.43,178.57,178.42,178.49,84935.0,178.43,178.57,178.42,178.49,84935.0
2024-03-22 11:55:00,178.5,178.6,178.46,178.59,91495.0,178.5,178.6,178.46,178.59,91495.0
2024-03-22 12:00:00,178.6,178.7,178.51,178.52,115688.0,178.6,178.7,178.51,178.52,115688.0
2024-03-22 12:05:00,178.52,178.64,178.48,178.62,104152.0,178.52,178.64,178.48,178.62,104152.0
2024-03-22 12:10:00,178.61,178.74,178.54,178.56,111788.0,178.61,178.74,178.54,178.56,111788.0
2024-03-22 12:15:00,178.56,178.77,178.45,178.76,172001.0,178.56,178.77,178.45,178.76,172001.0
2024-03-22 12:20:00,178.77,178.97,178.75,178.91,390049.0,178.77,178.97,178.75,178.91,390049.0
2024-03-22 12:25:00,178.92,178.98,178.76,178.84,156947.0,178.92,178.98,178.76,178.84,156947.0
2024-03-22 12:30:00,178.84,178.93,178.52,178.53,171803.0,178.84,178.93,178.52,178.53,171803.0
2024-03-22 12:35:00,178.53,178.61,178.45,178.58,118786.0,178.53,178.61,178.45,178.58,118786.0
2024-03-22 12:40:00,178.59,178.66,178.52,178.56,103209.0,178.59,178.66,178.52,178.56,103209.0
2024-03-22 12:45:00,178.57,178.63,178.53,178.58,97547.0,178.57,178.63,178.53,178.58,97547.0
2024-03-22 12:50:00,178.58,178.73,178.57,178.64,98536.0,178.58,178.73,178.57,178.64,98536.0
2024-03-22 12:55:00,178.64,178.68,178.59,178.63,81694.0,178.64,178.68,178.59,178.63,81694.0
2024-03-22 13:00:00,178.63,178.71,178.63,178.71,97550.0,178.63,178.71,178.63,178.71,97550.0
2024-03-22 13:05:00,178.72,178.87,178.71,178.8,86444.0,178.72,178.87,178.71,178.8,86444.0
2024-03-22 13:10:00,178.8,178.94,178.71,178.89,92711.0,178.8,178.94,178.71,178.89,92711.0
2024-03-22 13:15:00,178.89,178.93,178.8,178.81,87113.0,178.89,178.93,178.8,178.81,87113.0
2024-03-22 13:20:00,178.81,178.9,178.76,178.82,69425.0,178.81,178.9,178.76,178.82,69425.0
2024-03-22 13:25:00,178.82,178.87,178.73,178.81,118382.0,178.82,178.87,178.73,178.81,118382.0
2024-03-22 13:30:00,178.82,178.96,178.81,178.96,87906.0,178.82,178.96,178.81,178.96,87906.0
2024-03-22 13:35:00,178.96,178.98,178.83,178.86,122562.0,178.96,178.98,178.83,178.86,122562.0
2024-03-22 13:40:00,178.86,178.96,178.82,178.94,85555.0,178.86,178.96,178.82,178.94,85555.0
2024-03-22 13:45:00,178.94,179.0,178.87,178.95,115867.0,178.94,179.0,178.87,178.95,115867.0
2024-03-22 13:50:00,178.96,179.16,178.95,179.09,197335.0,178.96,179.16,178.95,179.09,197335.0
2024-03-22 13:55:00,179.1,179.13,178.97,179.05,112083.0,179.1,179.13,178.97,179.05,112083.0
2024-03-22 14:00:00,179.06,179.13,179.01,179.12,108829.0,179.06,179.13,179.01,179.12,108829.0
2024-03-22 14:05:00,179.12,179.14,179.05,179.14,108035.0,179.12,179.14,179.05,179.14,108035.0
2024-03-22 14:10:00,179.14,179.21,179.06,179.08,156761.0,179.14,179.21,179.06,179.08,156761.0
2024-03-22 14:15:00,179.07,179.09,178.98,179.02,98363.0,179.07,179.09,178.98,179.02,98363.0
2024-03-22 14:20:00,179.02,179.05,178.95,179.04,152421.0,179.02,179.05,178.95,179.04,152421.0
2024-03-22 14:25:00,179.04,179.26,179.03,179.23,124529.0,179.04,179.26,179.03,179.23,124529.0
2024-03-22 14:30:00,179.22,179.25,179.09,179.23,110977.0,179.22,179.25,179.09,179.23,110977.0
2024-03-22 14:35:00,179.23,179.24,179.19,179.2,142369.0,179.23,179.24,179.19,179.2,142369.0
2024-03-22 14:40:00,179.19,179.2,179.04,179.06,99238.0,179.19,179.2,179.04,179.06,99238.0
2024-03-22 14:45:00,179.06,179.09,178.98,179.03,97807.0,179.06,179.09,178.98,179.03,97807.0
2024-03-22 14:50:00,179.03,179.12,178.98,179.06,84135.0,179.03,179.12,178.98,179.06,84135.0
2024-03-22 14:55:00,179.06,179.17,179.03,179.06,107075.0,179.06,179.17,179.03,179.06,107075.0
2024-03-22 15:00:00,179.05,179.12,179.0,179.05,119699.0,179.05,179.12,179.0,179.05,119699.0
2024-03-22 15:05:00,179.03,179.19,179.02,179.18,120941.0,179.03,179.19,179.02,179.18,120941.0
2024-03-22 15:10:00,179.17,179.2,178.84,178.97,209174.0,179.17,179.2,178.84,178.97,209174.0
2024-03-22 15:15:00,178.98,179.01,178.85,178.93,115115.0,178.98,179.01,178.85,178.93,115115.0
2024-03-22 15:20:00,178.94,178.96,178.87,178.9,91721.0,178.94,178.96,178.87,178.9,91721.0
2024-03-22 15:25:00,178.9,179.0,178.88,178.93,128182.0,178.9,179.0,178.88,178.93,128182.0
2024-03-22 15:30:00,178.94,178.94,178.7,178.77,183872.0,178.94,178.94,178.7,178.77,183872.0
2024-03-22 15:35:00,178.78,178.97,178.77,178.93,173966.0,178.78,178.97,178.77,178.93,173966.0
2024-03-22 15:40:00,178.94,179.01,178.85,178.99,158518.0,178.94,179.01,178.85,178.99,158518.0
2024-03-22 15:45:00,178.98,178.99,178.86,178.86,169661.0,178.98,178.99,178.86,178.86,169661.0
2024-03-22 15:50:00,178.88,179.18,178.86,178.94,367392.0,178.88,179.18,178.86,178.94,367392.0
2024-03-22 15:55:00,178.95,179.11,178.84,178.87,838250.0,178.95,179.11,178.84,178.87,838250.0
2024-03-25 09:30:00,178.08,178.08,177.24,177.79,1161081.0,178.08,178.08,177.24,177.79,1161081.0
2024-03-25 09:35:00,177.78,178.19,177.75,178.13,554845.0,177.78,178.19,177.75,178.13,554845.0
2024-03-25 09:40:00,178.13,178.54,178.0,178.23,455931.0,178.13,178.54,178.0,178.23,455931.0
2024-03-25 09:45:00,178.21,179.02,178.19,179.01,382350.0,178.21,179.02,178.19,179.01,382350.0
2024-03-25 09:50:00,179.0,179.35,178.9,179.31,335881.0,179.0,179.35,178.9,179.31,335881.0
2024-03-25 09:55:00,179.3,179.33,179.09,179.28,259060.0,179.3,179.33,179.09,179.28,259060.0
2024-03-25 10:00:00,179.28,179.7,179.26,179.45,518547.0,179.28,179.7,179.26,179.45,518547.0
2024-03-25 10:05:00,179.47,179.95,179.46,179.94,410886.0,179.47,179.95,179.46,179.94,410886.0
2024-03-25 10:10:00,179.93,180.78,179.93,180.63,933356.0,179.93,180.78,179.93,180.63,933356.0
2024-03-25 10:15:00,180.63,180.96,180.49,180.93,485578.0,180.63,180.96,180.49,180.93,485578.0
2024-03-25 10:20:00,180.95,180.99,180.51,180.56,509938.0,180.95,180.99,180.51,180.56,509938.0
2024-03-25 10:25:00,180.56,180.65,180.13,180.21,430490.0,180.56,180.65,180.13,180.21,430490.0
2024-03-25 10:30:00,180.2,180.28,179.89,180.22,534762.0,180.2,180.28,179.89,180.22,534762.0
2024-03-25 10:35:00,180.22,180.38,179.91,180.02,339526.0,180.22,180.38,179.91,180.02,339526.0
2024-03-25 10:40:00,180.02,180.05,179.69,179.75,312014.0,180.02,180.05,179.69,179.75,312014.0
2024-03-25 10:45:00,179.75,179.78,179.64,179.74,229059.0,179.75,179.78,179.64,179.74,229059.0
2024-03-25 10:50:00,179.75,179.76,179.52,179.61,201809.0,179.75,179.76,179.52,179.61,201809.0
2024-03-25 10:55:00,179.61,179.65,179.54,179.62,156720.0,179.61,179.65,179.54,179.62,156720.0
2024-03-25 11:00:00,179.62,179.72,179.53,179.57,259962.0,179.62,179.72,179.53,179.57,259962.0
2024-03-25 11:05:00,179.58,179.64,179.34,179.44,220592.0,179.58,179.64,179.34,179.44,220592.0
2024-03-25 11:10:00,179.45,179.83,179.43,179.67,236225.0,179.45,179.83,179.43,179.67,236225.0
2024-03-25 11:15:00,179.69,179.9,179.54,179.73,173519.0,179.69,179.9,179.54,179.73,173519.0
2024-03-25 11:20:00,179.73,179.81,179.5,179.72,157924.0,179.73,179.81,179.5,179.72,157924.0
2024-03-25 11:25:00,179.71,179.95,179.67,179.92,184795.0,179.71,179.95,179.67,179.92,184795.0
2024-03-25 11:30:00,179.92,179.98,179.73,179.74,162125.0,179.92,179.98,179.73,179.74,162125.0
2024-03-25 11:35:00,179.74,179.85,179.69,179.84,139927.0,179.74,179.85,179.69,179.84,139927.0
2024-03-25 11:40:00,179.85,179.9,179.64,179.66,122593.0,179.85,179.9,179.64,179.66,122593.0
2024-03-25 11:45:00,179.65,179.88,179.63,179.82,118596.0,179.65,179.88,179.63,179.82,118596.0
2024-03-25 11:50:00,179.82,179.95,179.75,179.89,140893.0,179.82,179.95,179.75,179.89,140893.0
2024-03-25 11:55:00,179.9,180.02,179.89,179.9,236428.0,179.9,180.02,179.89,179.9,236428.0
2024-03-25 12:00:00,179.91,179.99,179.86,179.98,180927.0,179.91,179.99,179.86,179.98,180927.0
2024-03-25 12:05:00,179.98,180.09,179.86,179.88,223779.0,179.98,180.09,179.86,179.88,223779.0
2024-03-25 12:10:00,179.88,180.11,179.86,180.06,179870.0,179.88,180.11,179.86,180.06,179870.0
2024-03-25 12:15:00,180.06,180.07,179.9,179.93,145826.0,180.06,180.07,179.9,179.93,145826.0
2024-03-25 12:20:00,179.92,179.93,179.59,179.65,204154.0,179.92,179.93,179.59,179.65,204154.0
2024-03-25 12:25:00,179.65,179.68,179.34,179.38,142020.0,179.65,179.68,179.34,179.38,142020.0
2024-03-25 12:30:00,179.37,179.48,179.3,179.42,126446.0,179.37,179.48,179.3,179.42,126446.0
2024-03-25 12:35:00,179.42,179.46,179.26,179.29,102970.0,179.42,179.46,179.26,179.29,102970.0
2024-03-25 12:40:00,179.31,179.56,179.29,179.47,120816.0,179.31,179.56,179.29,179.47,120816.0
2024-03-25 12:45:00,179.46,179.54,179.37,179.39,113403.0,179.46,179.54,179.37,179.39,113403.0
2024-03-25 12:50:00,179.38,179.62,179.31,179.59,180018.0,179.38,179.62,179.31,179.59,180018.0
2024-03-25 12:55:00,179.59,179.66,179.52,179.53,84487.0,179.59,179.66,179.52,179.53,84487.0
2024-03-25 13:00:00,179.54,179.65,179.42,179.64,76297.0,179.54,179.65,179.42,179.64,76297.0
2024-03-25 13:05:00,179.64,179.67,179.52,179.58,95571.0,179.64,179.67,179.52,179.58,95571.0
2024-03-25 13:10:00,179.57,179.84,179.5,179.82,173240.0,179.57,179.84,179.5,179.82,173240.0
2024-03-25 13:15:00,179.82,179.9,179.81,179.87,104205.0,179.82,179.9,179.81,179.87,104205.0
2024-03-25 13:20:00,179.87,179.97,179.8,179.89,137358.0,179.87,179.97,179.8,179.89,137358.0
2024-03-25 13:25:00,179.9,180.07,179.89,180.01,175923.0,179.9,180.07,179.89,180.01,175923.0
2024-03-25 13:30:00,180.02,180.22,179.93,180.19,149645.0,180.02,180.22,179.93,180.19,149645.0
2024-03-25 13:35:00,180.2,180.22,180.11,180.2,86279.0,180.2,180.22,180.11,180.2,86279.0
2024-03-25 13:40:00,180.19,180.3,180.19,180.26,125648.0,180.19,180.3,180.19,180.26,125648.0
2024-03-25 13:45:00,180.28,180.29,180.08,180.11,100944.0,180.28,180.29,180.08,180.11,100944.0
2024-03-25 13:50:00,180.11,180.13,180.0,180.08,162553.0,180.11,180.13,180.0,180.08,162553.0
2024-03-25 13:55:00,180.07,180.08,179.89,179.98,108852.0,180.07,180.08,179.89,179.98,108852.0
2024-03-25 14:00:00,179.98,180.04,179.91,180.0,90194.0,179.98,180.04,179.91,180.0,90194.0
2024-03-25 14:05:00,180.0,180.07,179.95,180.04,107920.0,180.0,180.07,179.95,180.04,107920.0
2024-03-25 14:10:00,180.03,180.1,180.0,180.03,93447.0,180.03,180.1,180.0,180.03,93447.0
2024-03-25 14:15:00,180.03,180.11,180.02,180.06,64746.0,180.03,180.11,180.02,180.06,64746.0
2024-03-25 14:20:00,180.06,180.14,179.98,180.09,103909.0,180.06,180.14,179.98,180.09,103909.0
2024-03-25 14:25:00,180.1,180.16,180.03,180.07,86679.0,180.1,180.16,180.03,180.07,86679.0
2024-03-25 14:30:00,180.08,180.12,180.02,180.03,92382.0,180.08,180.12,180.02,180.03,92382.0
2024-03-25 14:35:00,180.03,180.17,180.01,180.16,88548.0,180.03,180.17,180.01,180.16,88548.0
2024-03-25 14:40:00,180.16,180.19,180.09,180.14,81949.0,180.16,180.19,180.09,180.14,81949.0
2024-03-25 14:45:00,180.14,180.25,180.06,180.06,165971.0,180.14,180.25,180.06,180.06,165971.0
2024-03-25 14:50:00,180.06,180.15,180.04,180.06,168333.0,180.06,180.15,180.04,180.06,168333.0
2024-03-25 14:55:00,180.07,180.15,180.03,180.09,216237.0,180.07,180.15,180.03,180.09,216237.0
2024-03-25 15:00:00,180.09,180.1,180.02,180.03,119125.0,180.09,180.1,180.02,180.03,119125.0
2024-03-25 15:05:00,180.02,180.09,179.84,179.85,131202.0,180.02,180.09,179.84,179.85,131202.0
2024-03-25 15:10:00,179.84,179.85,179.64,179.71,164925.0,179.84,179.85,179.64,179.71,164925.0
2024-03-25 15:15:00,179.72,179.91,179.68,179.91,121207.0,179.72,179.91,179.68,179.91,121207.0
2024-03-25 15:20:00,179.9,179.95,179.82,179.94,150306.0,179.9,179.95,179.82,179.94,150306.0
2024-03-25 15:25:00,179.94,179.97,179.8,179.81,119410.0,179.94,179.97,179.8,179.81,119410.0
2024-03-25 15:30:00,179.81,179.89,179.73,179.84,163031.0,179.81,179.89,179.73,179.84,163031.0
2024-03-25 15:35:00,179.84,179.96,179.83,179.86,115414.0,179.84,179.96,179.83,179.86,115414.0
2024-03-25 15:40:00,179.86,180.03,179.86,179.92,150653.0,179.86,180.03,179.86,179.92,150653.0
2024-03-25 15:45:00,179.92,180.0,179.84,179.86,196748.0,179.92,180.0,179.84,179.86,196748.0
2024-03-25 15:50:00,179.85,179.88,179.48,179.55,455260.0,179.85,179.88,179.48,179.55,455260.0
2024-03-25 15:55:00,179.55,179.84,179.5,179.72,1015872.0,179.55,179.84,179.5,179.72,1015872.0
2024-03-26 09:30:00,180.22,180.23,179.43,179.93,1154731.0,180.22,180.23,179.43,179.93,1154731.0
2024-03-26 09:35:00,179.92,180.45,179.75,179.86,617751.0,179.92,180.45,179.75,179.86,617751.0
2024-03-26 09:40:00,179.87,180.2,179.79,179.95,319724.0,179.87,180.2,179.79,179.95,319724.0
2024-03-26 09:45:00,179.95,180.24,179.11,179.14,622549.0,179.95,180.24,179.11,179.14,622549.0
2024-03-26 09:50:00,179.13,179.4,178.87,178.97,376947.0,179.13,179.4,178.87,178.97,376947.0
2024-03-26 09:55:00,178.96,179.31,178.82,179.1,297596.0,178.96,179.31,178.82,179.1,297596.0
2024-03-26 10:00:00,179.13,179.68,179.04,179.62,405900.0,179.13,179.68,179.04,179.62,405900.0
2024-03-26 10:05:00,179.62,179.85,179.5,179.78,233662.0,179.62,179.85,179.5,179.78,233662.0
2024-03-26 10:10:00,179.78,179.82,179.44,179.7,223895.0,179.78,179.82,179.44,179.7,223895.0
2024-03-26 10:15:00,179.71,179.78,179.37,179.68,255348.0,179.71,179.78,179.37,179.68,255348.0
2024-03-26 10:20:00,179.68,179.83,179.55,179.63,218697.0,179.68,179.83,179.55,179.63,218697.0
2024-03-26 10:25:00,179.64,179.72,179.17,179.25,231041.0,179.64,179.72,179.17,179.25,231041.0
2024-03-26 10:30:00,179.27,179.47,179.15,179.42,182267.0,179.27,179.47,179.15,179.42,182267.0
2024-03-26 10:35:00,179.42,179.71,179.36,179.71,176298.0,179.42,179.71,179.36,179.71,176298.0
2024-03-26 10:40:00,179.71,179.71,179.37,179.49,189474.0,179.71,179.71,179.37,179.49,189474.0
2024-03-26 10:45:00,179.48,179.57,179.36,179.42,146264.0,179.48,179.57,179.36,179.42,146264.0
2024-03-26 10:50:00,179.43,179.61,179.42,179.53,117255.0,179.43,179.61,179.42,179.53,117255.0
2024-03-26 10:55:00,179.55,179.6,179.36,179.56,123261.0,179.55,179.6,179.36,179.56,123261.0
2024-03-26 11:00:00,179.56,179.63,179.45,179.56,119861.0,179.56,179.63,179.45,179.56,119861.0
2024-03-26 11:05:00,179.56,179.73,179.54,179.69,144014.0,179.56,179.73,179.54,179.69,144014.0
2024-03-26 11:10:00,179.69,179.71,179.59,179.68,118147.0,179.69,179.71,179.59,179.68,118147.0
2024-03-26 11:15:00,179.69,179.89,179.64,179.84,229800.0,179.69,179.89,179.64,179.84,229800.0
2024-03-26 11:20:00,179.84,179.97,179.81,179.95,180403.0,179.84,179.97,179.81,179.95,180403.0
2024-03-26 11:25:00,179.95,180.04,179.83,179.88,238394.0,179.95,180.04,179.83,179.88,238394.0
2024-03-26 11:30:00,179.89,180.07,179.78,180.03,151683.0,179.89,180.07,179.78,180.03,151683.0
2024-03-26 11:35:00,180.04,180.36,180.01,180.34,316015.0,180.04,180.36,180.01,180.34,316015.0
2024-03-26 11:40:00,180.34,180.34,180.11,180.14,147315.0,180.34,180.34,180.11,180.14,147315.0
2024-03-26 11:45:00,180.15,180.15,179.9,179.9,143987.0,180.15,180.15,179.9,179.9,143987.0
2024-03-26 11:50:00,179.9,180.14,179.89,180.08,108334.0,179.9,180.14,179.89,180.08,108334.0
2024-03-26 11:55:00,180.08,180.11,180.01,180.11,93749.0,180.08,180.11,180.01,180.11,93749.0
2024-03-26 12:00:00,180.09,180.17,180.0,180.05,144113.0,180.09,180.17,180.0,180.05,144113.0
2024-03-26 12:05:00,180.05,180.12,180.01,180.09,63588.0,180.05,180.12,180.01,180.09,63588.0
2024-03-26 12:10:00,180.08,180.11,179.93,180.07,89281.0,180.08,180.11,179.93,180.07,89281.0
2024-03-26 12:15:00,180.08,180.13,179.98,180.01,109871.0,180.08,180.13,179.98,180.01,109871.0
2024-03-26 12:20:00,180.02,180.03,179.71,179.81,192620.0,180.02,180.03,179.71,179.81,192620.0
2024-03-26 12:25:00,179.8,179.8,179.59,179.66,156654.0,179.8,179.8,179.59,179.66,156654.0
2024-03-26 12:30:00,179.65,179.75,179.52,179.52,151815.0,179.65,179.75,179.52,179.52,151815.0
2024-03-26 12:35:00,179.52,179.68,179.52,179.63,105352.0,179.52,179.68,179.52,179.63,105352.0
2024-03-26 12:40:00,179.63,179.75,179.61,179.7,121706.0,179.63,179.75,179.61,179.7,121706.0
2024-03-26 12:45:00,179.69,179.78,179.65,179.73,98654.0,179.69,179.78,179.65,179.73,98654.0
2024-03-26 12:50:00,179.73,179.8,179.52,179.61,137666.0,179.73,179.8,179.52,179.61,137666.0
2024-03-26 12:55:00,179.61,179.65,179.54,179.62,63035.0,179.61,179.65,179.54,179.62,63035.0
2024-03-26 13:00:00,179.63,179.88,179.56,179.81,156437.0,179.63,179.88,179.56,179.81,156437.0
2024-03-26 13:05:00,179.8,179.94,179.78,179.88,117863.0,179.8,179.94,179.78,179.88,117863.0
2024-03-26 13:10:00,179.9,179.92,179.84,179.89,51668.0,179.9,179.92,179.84,179.89,51668.0
2024-03-26 13:15:00,179.89,179.9,179.73,179.78,60752.0,179.89,179.9,179.73,179.78,60752.0
2024-03-26 13:20:00,179.77,179.79,179.68,179.72,63775.0,179.77,179.79,179.68,179.72,63775.0
2024-03-26 13:25:00,179.73,179.73,179.61,179.67,71763.0,179.73,179.73,179.61,179.67,71763.0
2024-03-26 13:30:00,179.66,179.69,179.6,179.66,71615.0,179.66,179.69,179.6,179.66,71615.0
2024-03-26 13:35:00,179.66,179.7,179.55,179.62,89553.0,179.66,179.7,179.55,179.62,89553.0
2024-03-26 13:40:00,179.63,179.67,179.52,179.52,62888.0,179.63,179.67,179.52,179.52,62888.0
2024-03-26 13:45:00,179.52,179.53,179.38,179.46,149032.0,179.52,179.53,179.38,179.46,149032.0
2024-03-26 13:50:00,179.47,179.54,179.42,179.51,80787.0,179.47,179.54,179.42,179.51,80787.0
2024-03-26 13:55:00,179.5,179.61,179.48,179.48,65442.0,179.5,179.61,179.48,179.48,65442.0
2024-03-26 14:00:00,179.48,179.65,179.47,179.62,65504.0,179.48,179.65,179.47,179.62,65504.0
2024-03-26 14:05:00,179.63,179.73,179.62,179.69,89677.0,179.63,179.73,179.62,179.69,89677.0
2024-03-26 14:10:00,179.69,179.81,179.64,179.76,129331.0,179.69,179.81,179.64,179.76,129331.0
2024-03-26 14:15:00,179.75,179.99,179.75,179.95,156716.0,179.75,179.99,179.75,179.95,156716.0
2024-03-26 14:20:00,179.94,180.0,179.92,179.96,110715.0,179.94,180.0,179.92,179.96,110715.0
2024-03-26 14:25:00,179.96,180.0,179.92,179.96,71900.0,179.96,180.0,179.92,179.96,71900.0
2024-03-26 14:30:00,179.96,179.99,179.93,179.98,73972.0,179.96,179.99,179.93,179.98,73972.0
2024-03-26 14:35:00,179.98,179.99,179.88,179.95,95614.0,179.98,179.99,179.88,179.95,95614.0
2024-03-26 14:40:00,179.95,179.97,179.73,179.74,109176.0,179.95,179.97,179.73,179.74,109176.0
2024-03-26 14:45:00,179.73,179.76,179.63,179.65,75481.0,179.73,179.76,179.63,179.65,75481.0
2024-03-26 14:50:00,179.65,179.74,179.57,179.66,75195.0,179.65,179.74,179.57,179.66,75195.0
2024-03-26 14:55:00,179.66,179.73,179.65,179.72,109312.0,179.66,179.73,179.65,179.72,109312.0
2024-03-26 15:00:00,179.72,179.77,179.62,179.64,97959.0,179.72,179.77,179.62,179.64,97959.0
2024-03-26 15:05:00,179.63,179.64,179.5,179.57,138528.0,179.63,179.64,179.5,179.57,138528.0
2024-03-26 15:10:00,179.57,179.65,179.37,179.42,228962.0,179.57,179.65,179.37,179.42,228962.0
2024-03-26 15:15:00,179.42,179.46,179.31,179.33,134589.0,179.42,179.46,179.31,179.33,134589.0
2024-03-26 15:20:00,179.32,179.32,179.15,179.17,171154.0,179.32,179.32,179.15,179.17,171154.0
2024-03-26 15:25:00,179.16,179.23,178.79,178.92,272191.0,179.16,179.23,178.79,178.92,272191.0
2024-03-26 15:30:00,178.93,178.95,178.56,178.66,298522.0,178.93,178.95,178.56,178.66,298522.0
2024-03-26 15:35:00,178.67,178.95,178.66,178.89,222761.0,178.67,178.95,178.66,178.89,222761.0
2024-03-26 15:40:00,178.89,178.95,178.56,178.6,231290.0,178.89,178.95,178.56,178.6,231290.0
2024-03-26 15:45:00,178.61,178.82,178.61,178.7,277586.0,178.61,178.82,178.61,178.7,277586.0
2024-03-26 15:50:00,178.69,178.76,178.34,178.43,618001.0,178.69,178.76,178.34,178.43,618001.0
2024-03-26 15:55:00,178.44,178.49,177.95,178.45,2283555.0,178.44,178.49,177.95,178.45,2283555.0
2024-03-27 09:30:00,179.88,180.0,177.3,177.79,1389080.0,179.88,180.0,177.3,177.79,1389080.0
2024-03-27 09:35:00,177.8,178.26,177.56,177.95,522239.0,177.8,178.26,177.56,177.95,522239.0
2024-03-27 09:40:00,177.95,178.45,177.76,178.18,478536.0,177.95,178.45,177.76,178.18,478536.0
2024-03-27 09:45:00,178.18,178.71,178.14,178.52,465901.0,178.18,178.71,178.14,178.52,465901.0
2024-03-27 09:50:00,178.52,178.66,178.29,178.51,390012.0,178.52,178.66,178.29,178.51,390012.0
2024-03-27 09:55:00,178.52,178.75,178.49,178.74,301711.0,178.52,178.75,178.49,178.74,301711.0
2024-03-27 10:00:00,178.74,178.85,178.1,178.24,427864.0,178.74,178.85,178.1,178.24,427864.0
2024-03-27 10:05:00,178.24,178.44,178.1,178.39,256283.0,178.24,178.44,178.1,178.39,256283.0
2024-03-27 10:10:00,178.41,178.43,177.96,178.33,272892.0,178.41,178.43,177.96,178.33,272892.0
2024-03-27 10:15:00,178.3,178.65,178.28,178.54,235608.0,178.3,178.65,178.28,178.54,235608.0
2024-03-27 10:20:00,178.55,178.62,178.4,178.46,158765.0,178.55,178.62,178.4,178.46,158765.0
2024-03-27 10:25:00,178.46,178.52,178.25,178.34,199236.0,178.46,178.52,178.25,178.34,199236.0
2024-03-27 10:30:00,178.33,178.64,178.28,178.58,210427.0,178.33,178.64,178.28,178.58,210427.0
2024-03-27 10:35:00,178.59,178.61,178.39,178.55,171203.0,178.59,178.61,178.39,178.55,171203.0
2024-03-27 10:40:00,178.53,178.6,178.36,178.49,211014.0,178.53,178.6,178.36,178.49,211014.0
2024-03-27 10:45:00,178.49,178.62,178.4,178.42,128647.0,178.49,178.62,178.4,178.42,128647.0
2024-03-27 10:50:00,178.42,178.6,178.4,178.49,122176.0,178.42,178.6,178.4,178.49,122176.0
2024-03-27 10:55:00,178.47,178.69,178.45,178.53,160704.0,178.47,178.69,178.45,178.53,160704.0
2024-03-27 11:00:00,178.53,178.69,178.36,178.43,320548.0,178.53,178.69,178.36,178.43,320548.0
2024-03-27 11:05:00,178.42,178.5,178.34,178.38,131735.0,178.42,178.5,178.34,178.38,131735.0
2024-03-27 11:10:00,178.36,178.39,178.15,178.33,132263.0,178.36,178.39,178.15,178.33,132263.0
2024-03-27 11:15:00,178.32,178.4,178.21,178.29,130560.0,178.32,178.4,178.21,178.29,130560.0
2024-03-27 11:20:00,178.29,178.35,178.2,178.34,135120.0,178.29,178.35,178.2,178.34,135120.0
2024-03-27 11:25:00,178.33,178.35,178.04,178.07,126956.0,178.33,178.35,178.04,178.07,126956.0
2024-03-27 11:30:00,178.09,178.3,178.01,178.3,153534.0,178.09,178.3,178.01,178.3,153534.0
2024-03-27 11:35:00,178.3,178.54,178.3,178.35,185632.0,178.3,178.54,178.3,178.35,185632.0
2024-03-27 11:40:00,178.36,178.42,178.28,178.33,124688.0,178.36,178.42,178.28,178.33,124688.0
2024-03-27 11:45:00,178.34,178.38,178.22,178.28,103962.0,178.34,178.38,178.22,178.28,103962.0
2024-03-27 11:50:00,178.28,178.33,178.25,178.27,87075.0,178.28,178.33,178.25,178.27,87075.0
2024-03-27 11:55:00,178.26,178.41,178.24,178.27,108781.0,178.26,178.41,178.24,178.27,108781.0
2024-03-27 12:00:00,178.27,178.55,178.27,178.45,144381.0,178.27,178.55,178.27,178.45,144381.0
2024-03-27 12:05:00,178.46,178.7,178.45,178.59,129453.0,178.46,178.7,178.45,178.59,129453.0
2024-03-27 12:10:00,178.6,178.62,178.51,178.55,78074.0,178.6,178.62,178.51,178.55,78074.0
2024-03-27 12:15:00,178.55,178.68,178.54,178.67,87748.0,178.55,178.68,178.54,178.67,87748.0
2024-03-27 12:20:00,178.67,178.81,178.62,178.79,172183.0,178.67,178.81,178.62,178.79,172183.0
2024-03-27 12:25:00,178.78,178.81,178.68,178.72,132366.0,178.78,178.81,178.68,178.72,132366.0
2024-03-27 12:30:00,178.73,178.94,178.72,178.78,177249.0,178.73,178.94,178.72,178.78,177249.0
2024-03-27 12:35:00,178.79,178.8,178.63,178.7,113798.0,178.79,178.8,178.63,178.7,113798.0
2024-03-27 12:40:00,178.69,178.79,178.66,178.7,107739.0,178.69,178.79,178.66,178.7,107739.0
2024-03-27 12:45:00,178.71,178.88,178.7,178.82,93228.0,178.71,178.88,178.7,178.82,93228.0
2024-03-27 12:50:00,178.81,179.09,178.79,179.08,589943.0,178.81,179.09,178.79,179.08,589943.0
2024-03-27 12:55:00,179.07,179.08,178.93,178.99,175669.0,179.07,179.08,178.93,178.99,175669.0
2024-03-27 13:00:00,179.0,179.27,178.96,179.26,280090.0,179.0,179.27,178.96,179.26,280090.0
2024-03-27 13:05:00,179.27,179.29,179.08,179.27,245447.0,179.27,179.29,179.08,179.27,245447.0
2024-03-27 13:10:00,179.26,179.3,179.01,179.24,182603.0,179.26,179.3,179.01,179.24,182603.0
2024-03-27 13:15:00,179.24,179.57,179.15,179.55,218475.0,179.24,179.57,179.15,179.55,218475.0
2024-03-27 13:20:00,179.56,179.56,179.35,179.38,142812.0,179.56,179.56,179.35,179.38,142812.0
2024-03-27 13:25:00,179.38,179.47,179.33,179.36,105434.0,179.38,179.47,179.33,179.36,105434.0
2024-03-27 13:30:00,179.36,179.48,179.31,179.45,157112.0,179.36,179.48,179.31,179.45,157112.0
2024-03-27 13:35:00,179.45,179.45,179.27,179.28,134339.0,179.45,179.45,179.27,179.28,134339.0
2024-03-27 13:40:00,179.28,179.36,179.16,179.18,113147.0,179.28,179.36,179.16,179.18,113147.0
2024-03-27 13:45:00,179.18,179.2,179.05,179.07,146469.0,179.18,179.2,179.05,179.07,146469.0
2024-03-27 13:50:00,179.07,179.12,178.97,178.97,124648.0,179.07,179.12,178.97,178.97,124648.0
2024-03-27 13:55:00,178.97,179.05,178.84,178.84,99395.0,178.97,179.05,178.84,178.84,99395.0
2024-03-27 14:00:00,178.86,178.94,178.8,178.81,144219.0,178.86,178.94,178.8,178.81,144219.0
2024-03-27 14:05:00,178.81,178.83,178.69,178.78,139680.0,178.81,178.83,178.69,178.78,139680.0
2024-03-27 14:10:00,178.79,179.09,178.74,179.02,208788.0,178.79,179.09,178.74,179.02,208788.0
2024-03-27 14:15:00,179.04,179.11,178.99,179.02,139757.0,179.04,179.11,178.99,179.02,139757.0
2024-03-27 14:20:00,179.02,179.09,179.0,179.0,111626.0,179.02,179.09,179.0,179.0,111626.0
2024-03-27 14:25:00,179.0,179.1,178.99,179.03,100934.0,179.0,179.1,178.99,179.03,100934.0
2024-03-27 14:30:00,179.03,179.1,178.88,178.92,102821.0,179.03,179.1,178.88,178.92,102821.0
2024-03-27 14:35:00,178.92,178.92,178.71,178.72,112911.0,178.92,178.92,178.71,178.72,112911.0
2024-03-27 14:40:00,178.73,178.82,178.71,178.79,90145.0,178.73,178.82,178.71,178.79,90145.0
2024-03-27 14:45:00,178.78,178.82,178.5,178.54,275763.0,178.78,178.82,178.5,178.54,275763.0
2024-03-27 14:50:00,178.54,178.63,178.5,178.56,94613.0,178.54,178.63,178.5,178.56,94613.0
2024-03-27 14:55:00,178.55,178.63,178.49,178.61,165979.0,178.55,178.63,178.49,178.61,165979.0
2024-03-27 15:00:00,178.61,178.8,178.57,178.72,200210.0,178.61,178.8,178.57,178.72,200210.0
2024-03-27 15:05:00,178.72,178.84,178.7,178.78,124840.0,178.72,178.84,178.7,178.78,124840.0
2024-03-27 15:10:00,178.77,178.78,178.6,178.69,172494.0,178.77,178.78,178.6,178.69,172494.0
2024-03-27 15:15:00,178.69,178.7,178.37,178.42,187945.0,178.69,178.7,178.37,178.42,187945.0
2024-03-27 15:20:00,178.43,178.78,178.38,178.75,208185.0,178.43,178.78,178.38,178.75,208185.0
2024-03-27 15:25:00,178.75,178.94,178.58,178.92,233814.0,178.75,178.94,178.58,178.92,233814.0
2024-03-27 15:30:00,178.93,179.07,178.82,178.98,202719.0,178.93,179.07,178.82,178.98,202719.0
2024-03-27 15:35:00,178.98,179.57,178.98,179.55,404450.0,178.98,179.57,178.98,179.55,404450.0
2024-03-27 15:40:00,179.55,179.78,179.42,179.77,441198.0,179.55,179.78,179.42,179.77,441198.0
2024-03-27 15:45:00,179.76,179.79,179.48,179.74,399328.0,179.76,179.79,179.48,179.74,399328.0
2024-03-27 15:50:00,179.74,179.95,179.6,179.88,746513.0,179.74,179.95,179.6,179.88,746513.0
2024-03-27 15:55:00,179.88,179.91,179.64,179.91,1479808.0,179.88,179.91,179.64,179.91,1479808.0
2024-03-28 09:30:00,180.09,180.2,179.26,179.48,1084200.0,180.09,180.2,179.26,179.48,1084200.0
2024-03-28 09:35:00,179.48,179.97,179.31,179.78,473625.0,179.48,179.97,179.31,179.78,473625.0
2024-03-28 09:40:00,179.8,180.51,179.79,180.37,582272.0,179.8,180.51,179.79,180.37,582272.0
2024-03-28 09:45:00,180.37,180.81,180.36,180.74,566303.0,180.37,180.81,180.36,180.74,566303.0
2024-03-28 09:50:00,180.74,181.7,180.68,181.37,1174620.0,180.74,181.7,180.68,181.37,1174620.0
2024-03-28 09:55:00,181.35,181.54,181.02,181.2,533975.0,181.35,181.54,181.02,181.2,533975.0
2024-03-28 10:00:00,181.21,181.43,180.94,181.39,544870.0,181.21,181.43,180.94,181.39,544870.0
2024-03-28 10:05:00,181.39,181.47,181.01,181.17,319855.0,181.39,181.47,181.01,181.17,319855.0
2024-03-28 10:10:00,181.17,181.2,180.47,180.86,397619.0,181.17,181.2,180.47,180.86,397619.0
2024-03-28 10:15:00,180.86,181.2,180.75,181.08,459840.0,180.86,181.2,180.75,181.08,459840.0
2024-03-28 10:20:00,181.08,181.3,180.91,181.21,350707.0,181.08,181.3,180.91,181.21,350707.0
2024-03-28 10:25:00,181.23,181.37,181.0,181.02,279699.0,181.23,181.37,181.0,181.02,279699.0
2024-03-28 10:30:00,181.02,181.22,180.88,180.93,266613.0,181.02,181.22,180.88,180.93,266613.0
2024-03-28 10:35:00,180.93,181.03,180.81,180.83,199895.0,180.93,181.03,180.81,180.83,199895.0
2024-03-28 10:40:00,180.82,180.98,180.69,180.93,219659.0,180.82,180.98,180.69,180.93,219659.0
2024-03-28 10:45:00,180.93,180.93,180.7,180.91,166844.0,180.93,180.93,180.7,180.91,166844.0
2024-03-28 10:50:00,180.91,180.96,180.68,180.74,153593.0,180.91,180.96,180.68,180.74,153593.0
2024-03-28 10:55:00,180.74,180.93,180.7,180.92,146664.0,180.74,180.93,180.7,180.92,146664.0
2024-03-28 11:00:00,180.92,181.03,180.78,180.94,141871.0,180.92,181.03,180.78,180.94,141871.0
2024-03-28 11:05:00,180.94,181.23,180.8,180.86,275132.0,180.94,181.23,180.8,180.86,275132.0
2024-03-28 11:10:00,180.84,180.95,180.76,180.8,148696.0,180.84,180.95,180.76,180.8,148696.0
2024-03-28 11:15:00,180.8,180.92,180.76,180.9,134272.0,180.8,180.92,180.76,180.9,134272.0
2024-03-28 11:20:00,180.9,180.95,180.76,180.94,131226.0,180.9,180.95,180.76,180.94,131226.0
2024-03-28 11:25:00,180.94,181.11,180.78,181.11,165647.0,180.94,181.11,180.78,181.11,165647.0
2024-03-28 11:30:00,181.11,181.26,181.09,181.17,392465.0,181.11,181.26,181.09,181.17,392465.0
2024-03-28 11:35:00,181.18,181.2,180.68,180.71,243352.0,181.18,181.2,180.68,180.71,243352.0
2024-03-28 11:40:00,180.71,180.8,180.28,180.3,347522.0,180.71,180.8,180.28,180.3,347522.0
2024-03-28 11:45:00,180.3,180.44,180.21,180.39,235774.0,180.3,180.44,180.21,180.39,235774.0
2024-03-28 11:50:00,180.4,180.6,180.31,180.57,177555.0,180.4,180.6,180.31,180.57,177555.0
2024-03-28 11:55:00,180.56,180.66,180.37,180.62,196599.0,180.56,180.66,180.37,180.62,196599.0
2024-03-28 12:00:00,180.62,180.66,180.25,180.28,166793.0,180.62,180.66,180.25,180.28,166793.0
2024-03-28 12:05:00,180.29,180.3,180.07,180.26,263543.0,180.29,180.3,180.07,180.26,263543.0
2024-03-28 12:10:00,180.25,180.33,180.18,180.29,95336.0,180.25,180.33,180.18,180.29,95336.0
2024-03-28 12:15:00,180.28,180.39,180.24,180.28,134936.0,180.28,180.39,180.24,180.28,134936.0
2024-03-28 12:20:00,180.29,180.36,179.76,179.87,376213.0,180.29,180.36,179.76,179.87,376213.0
2024-03-28 12:25:00,179.87,179.99,179.79,179.98,230775.0,179.87,179.99,179.79,179.98,230775.0
2024-03-28 12:30:00,179.99,180.0,179.8,179.93,199622.0,179.99,180.0,179.8,179.93,199622.0
2024-03-28 12:35:00,179.93,180.02,179.87,179.92,209840.0,179.93,180.02,179.87,179.92,209840.0
2024-03-28 12:40:00,179.92,180.2,179.91,180.01,199971.0,179.92,180.2,179.91,180.01,199971.0
2024-03-28 12:45:00,180.01,180.31,179.97,180.12,119096.0,180.01,180.31,179.97,180.12,119096.0
2024-03-28 12:50:00,180.13,180.26,180.1,180.19,152201.0,180.13,180.26,180.1,180.19,152201.0
2024-03-28 12:55:00,180.19,180.24,179.91,180.24,212294.0,180.19,180.24,179.91,180.24,212294.0
2024-03-28 13:00:00,180.24,180.24,180.01,180.17,112406.0,180.24,180.24,180.01,180.17,112406.0
2024-03-28 13:05:00,180.17,180.25,180.07,180.13,99682.0,180.17,180.25,180.07,180.13,99682.0
2024-03-28 13:10:00,180.12,180.13,179.91,179.99,188681.0,180.12,180.13,179.91,179.99,188681.0
2024-03-28 13:15:00,180.0,180.08,179.9,180.06,206222.0,180.0,180.08,179.9,180.06,206222.0
2024-03-28 13:20:00,180.04,180.09,179.94,180.02,109790.0,180.04,180.09,179.94,180.02,109790.0
2024-03-28 13:25:00,180.02,180.2,180.0,180.2,92790.0,180.02,180.2,180.0,180.2,92790.0
2024-03-28 13:30:00,180.18,180.23,180.1,180.15,82627.0,180.18,180.23,180.1,180.15,82627.0
2024-03-28 13:35:00,180.16,180.4,180.13,180.38,139641.0,180.16,180.4,180.13,180.38,139641.0
2024-03-28 13:40:00,180.37,180.39,180.24,180.38,121005.0,180.37,180.39,180.24,180.38,121005.0
2024-03-28 13:45:00,180.38,180.55,180.36,180.52,186515.0,180.38,180.55,180.36,180.52,186515.0
2024-03-28 13:50:00,180.53,180.59,180.38,180.42,142157.0,180.53,180.59,180.38,180.42,142157.0
2024-03-28 13:55:00,180.43,180.51,180.4,180.41,119573.0,180.43,180.51,180.4,180.41,119573.0
2024-03-28 14:00:00,180.41,180.42,180.15,180.19,146173.0,180.41,180.42,180.15,180.19,146173.0
2024-03-28 14:05:00,180.19,180.46,180.13,180.39,156997.0,180.19,180.46,180.13,180.39,156997.0
2024-03-28 14:10:00,180.37,180.48,180.3,180.41,94356.0,180.37,180.48,180.3,180.41,94356.0
2024-03-28 14:15:00,180.41,180.5,180.21,180.22,139802.0,180.41,180.5,180.21,180.22,139802.0
2024-03-28 14:20:00,180.23,180.33,180.19,180.22,146964.0,180.23,180.33,180.19,180.22,146964.0
2024-03-28 14:25:00,180.23,180.29,180.19,180.27,80930.0,180.23,180.29,180.19,180.27,80930.0
2024-03-28 14:30:00,180.28,180.37,180.2,180.3,117061.0,180.28,180.37,180.2,180.3,117061.0
2024-03-28 14:35:00,180.28,180.31,180.18,180.21,97638.0,180.28,180.31,180.18,180.21,97638.0
2024-03-28 14:40:00,180.21,180.23,179.97,180.03,234548.0,180.21,180.23,179.97,180.03,234548.0
2024-03-28 14:45:00,180.03,180.45,179.99,180.38,205810.0,180.03,180.45,179.99,180.38,205810.0
2024-03-28 14:50:00,180.39,180.4,180.29,180.34,137566.0,180.39,180.4,180.29,180.34,137566.0
2024-03-28 14:55:00,180.34,180.65,180.28,180.6,210544.0,180.34,180.65,180.28,180.6,210544.0
2024-03-28 15:00:00,180.61,180.76,180.42,180.44,208133.0,180.61,180.76,180.42,180.44,208133.0
2024-03-28 15:05:00,180.45,180.53,180.34,180.5,159131.0,180.45,180.53,180.34,180.5,159131.0
2024-03-28 15:10:00,180.5,180.62,180.44,180.45,213089.0,180.5,180.62,180.44,180.45,213089.0
2024-03-28 15:15:00,180.45,180.61,180.44,180.55,112888.0,180.45,180.61,180.44,180.55,112888.0
2024-03-28 15:20:00,180.56,180.6,180.48,180.57,155889.0,180.56,180.6,180.48,180.57,155889.0
2024-03-28 15:25:00,180.58,180.67,180.53,180.61,246601.0,180.58,180.67,180.53,180.61,246601.0
2024-03-28 15:30:00,180.62,180.66,180.47,180.59,247431.0,180.62,180.66,180.47,180.59,247431.0
2024-03-28 15:35:00,180.58,180.59,180.5,180.51,188155.0,180.58,180.59,180.5,180.51,188155.0
2024-03-28 15:40:00,180.52,180.6,180.46,180.52,256366.0,180.52,180.6,180.46,180.52,256366.0
2024-03-28 15:45:00,180.52,180.54,180.27,180.42,249476.0,180.52,180.54,180.27,180.42,249476.0
2024-03-28 15:50:00,180.4,180.65,180.34,180.44,689853.0,180.4,180.65,180.34,180.44,689853.0
2024-03-28 15:55:00,180.44,180.69,180.16,180.25,2056917.0,180.44,180.69,180.16,180.25,2056917.0
2024-04-01 09:30:00,180.83,182.58,180.23,181.94,2043868.0,180.83,182.58,180.23,181.94,2043868.0
2024-04-01 09:35:00,181.92,183.0,181.92,182.24,910262.0,181.92,183.0,181.92,182.24,910262.0
2024-04-01 09:40:00,182.25,182.55,181.82,181.91,602024.0,182.25,182.55,181.82,181.91,602024.0
2024-04-01 09:45:00,181.97,182.29,181.05,181.13,651313.0,181.97,182.29,181.05,181.13,651313.0
2024-04-01 09:50:00,181.13,181.28,180.37,180.77,608895.0,181.13,181.28,180.37,180.77,608895.0
2024-04-01 09:55:00,180.78,180.87,180.46,180.78,458896.0,180.78,180.87,180.46,180.78,458896.0
2024-04-01 10:00:00,180.75,180.85,180.25,180.29,471058.0,180.75,180.85,180.25,180.29,471058.0
2024-04-01 10:05:00,180.31,181.25,180.3,181.09,474214.0,180.31,181.25,180.3,181.09,474214.0
2024-04-01 10:10:00,181.09,181.25,180.9,181.03,261383.0,181.09,181.25,180.9,181.03,261383.0
2024-04-01 10:15:00,181.03,181.11,180.35,180.39,255891.0,181.03,181.11,180.35,180.39,255891.0
2024-04-01 10:20:00,180.4,180.53,180.25,180.49,258727.0,180.4,180.53,180.25,180.49,258727.0
2024-04-01 10:25:00,180.5,181.0,180.45,180.69,286369.0,180.5,181.0,180.45,180.69,286369.0
2024-04-01 10:30:00,180.69,180.93,180.56,180.89,191248.0,180.69,180.93,180.56,180.89,191248.0
2024-04-01 10:35:00,180.88,180.92,180.33,180.36,231434.0,180.88,180.92,180.33,180.36,231434.0
2024-04-01 10:40:00,180.37,180.61,180.26,180.57,173192.0,180.37,180.61,180.26,180.57,173192.0
2024-04-01 10:45:00,180.56,180.66,180.45,180.58,134175.0,180.56,180.66,180.45,180.58,134175.0
2024-04-01 10:50:00,180.59,180.6,180.4,180.56,168128.0,180.59,180.6,180.4,180.56,168128.0
2024-04-01 10:55:00,180.58,180.65,180.44,180.57,200489.0,180.58,180.65,180.44,180.57,200489.0
2024-04-01 11:00:00,180.57,180.7,180.29,180.69,192398.0,180.57,180.7,180.29,180.69,192398.0
2024-04-01 11:05:00,180.69,180.85,180.46,180.63,251818.0,180.69,180.85,180.46,180.63,251818.0
2024-04-01 11:10:00,180.63,180.63,180.33,180.5,148087.0,180.63,180.63,180.33,180.5,148087.0
2024-04-01 11:15:00,180.49,180.51,180.01,180.09,251252.0,180.49,180.51,180.01,180.09,251252.0
2024-04-01 11:20:00,180.07,180.26,179.95,180.19,292403.0,180.07,180.26,179.95,180.19,292403.0
2024-04-01 11:25:00,180.18,180.59,180.13,180.58,215592.0,180.18,180.59,180.13,180.58,215592.0
2024-04-01 11:30:00,180.57,180.62,180.43,180.49,146472.0,180.57,180.62,180.43,180.49,146472.0
2024-04-01 11:35:00,180.49,180.66,180.42,180.48,132141.0,180.49,180.66,180.42,180.48,132141.0
2024-04-01 11:40:00,180.47,180.78,180.44,180.75,178931.0,180.47,180.78,180.44,180.75,178931.0
2024-04-01 11:45:00,180.75,180.77,180.61,180.74,119433.0,180.75,180.77,180.61,180.74,119433.0
2024-04-01 11:50:00,180.75,180.78,180.32,180.37,187396.0,180.75,180.78,180.32,180.37,187396.0
2024-04-01 11:55:00,180.37,180.51,180.33,180.41,119999.0,180.37,180.51,180.33,180.41,119999.0
2024-04-01 12:00:00,180.41,180.78,180.34,180.78,168019.0,180.41,180.78,180.34,180.78,168019.0
2024-04-01 12:05:00,180.77,180.98,180.76,180.93,194968.0,180.77,180.98,180.76,180.93,194968.0
2024-04-01 12:10:00,180.92,180.97,180.8,180.92,163711.0,180.92,180.97,180.8,180.92,163711.0
2024-04-01 12:15:00,180.93,181.05,180.87,180.89,139997.0,180.93,181.05,180.87,180.89,139997.0
2024-04-01 12:20:00,180.89,180.93,180.71,180.75,157703.0,180.89,180.93,180.71,180.75,157703.0
2024-04-01 12:25:00,180.77,180.82,180.66,180.74,119003.0,180.77,180.82,180.66,180.74,119003.0
2024-04-01 12:30:00,180.75,180.89,180.75,180.83,109891.0,180.75,180.89,180.75,180.83,109891.0
2024-04-01 12:35:00,180.82,180.93,180.76,180.83,83500.0,180.82,180.93,180.76,180.83,83500.0
2024-04-01 12:40:00,180.82,180.95,180.79,180.95,100641.0,180.82,180.95,180.79,180.95,100641.0
2024-04-01 12:45:00,180.95,180.99,180.76,180.81,91936.0,180.95,180.99,180.76,180.81,91936.0
2024-04-01 12:50:00,180.8,180.91,180.79,180.88,58696.0,180.8,180.91,180.79,180.88,58696.0
2024-04-01 12:55:00,180.87,180.87,180.59,180.6,119305.0,180.87,180.87,180.59,180.6,119305.0
2024-04-01 13:00:00,180.6,180.79,180.57,180.77,115339.0,180.6,180.79,180.57,180.77,115339.0
2024-04-01 13:05:00,180.76,180.81,180.54,180.71,115699.0,180.76,180.81,180.54,180.71,115699.0
2024-04-01 13:10:00,180.68,180.68,180.51,180.56,70245.0,180.68,180.68,180.51,180.56,70245.0
2024-04-01 13:15:00,180.56,180.59,180.48,180.49,107150.0,180.56,180.59,180.48,180.49,107150.0
2024-04-01 13:20:00,180.5,180.5,180.21,180.22,108587.0,180.5,180.5,180.21,180.22,108587.0
2024-04-01 13:25:00,180.21,180.42,180.16,180.41,147743.0,180.21,180.42,180.16,180.41,147743.0
2024-04-01 13:30:00,180.41,180.47,180.22,180.23,150411.0,180.41,180.47,180.22,180.23,150411.0
2024-04-01 13:35:00,180.23,180.31,180.2,180.25,150682.0,180.23,180.31,180.2,180.25,150682.0
2024-04-01 13:40:00,180.25,180.29,180.13,180.27,141674.0,180.25,180.29,180.13,180.27,141674.0
2024-04-01 13:45:00,180.26,180.29,180.19,180.26,92310.0,180.26,180.29,180.19,180.26,92310.0
2024-04-01 13:50:00,180.26,180.27,179.97,180.04,202355.0,180.26,180.27,179.97,180.04,202355.0
2024-04-01 13:55:00,180.04,180.3,180.03,180.3,118815.0,180.04,180.3,180.03,180.3,118815.0
2024-04-01 14:00:00,180.3,180.44,180.28,180.41,110996.0,180.3,180.44,180.28,180.41,110996.0
2024-04-01 14:05:00,180.42,180.47,180.39,180.45,87544.0,180.42,180.47,180.39,180.45,87544.0
2024-04-01 14:10:00,180.43,180.46,180.3,180.33,86188.0,180.43,180.46,180.3,180.33,86188.0
2024-04-01 14:15:00,180.33,180.45,180.31,180.42,119543.0,180.33,180.45,180.31,180.42,119543.0
2024-04-01 14:20:00,180.42,180.57,180.29,180.56,177311.0,180.42,180.57,180.29,180.56,177311.0
2024-04-01 14:25:00,180.55,180.69,180.48,180.57,147818.0,180.55,180.69,180.48,180.57,147818.0
2024-04-01 14:30:00,180.55,180.69,180.55,180.66,100325.0,180.55,180.69,180.55,180.66,100325.0
2024-04-01 14:35:00,180.66,180.7,180.62,180.7,77379.0,180.66,180.7,180.62,180.7,77379.0
2024-04-01 14:40:00,180.69,180.71,180.56,180.62,86975.0,180.69,180.71,180.56,180.62,86975.0
2024-04-01 14:45:00,180.62,180.81,180.61,180.74,136230.0,180.62,180.81,180.61,180.74,136230.0
2024-04-01 14:50:00,180.75,180.84,180.68,180.81,118122.0,180.75,180.84,180.68,180.81,118122.0
2024-04-01 14:55:00,180.82,180.84,180.53,180.59,98737.0,180.82,180.84,180.53,180.59,98737.0
2024-04-01 15:00:00,180.58,180.63,180.47,180.59,147032.0,180.58,180.63,180.47,180.59,147032.0
2024-04-01 15:05:00,180.59,180.78,180.56,180.72,141430.0,180.59,180.78,180.56,180.72,141430.0
2024-04-01 15:10:00,180.72,180.79,180.63,180.73,120580.0,180.72,180.79,180.63,180.73,120580.0
2024-04-01 15:15:00,180.73,180.89,180.62,180.71,154206.0,180.73,180.89,180.62,180.71,154206.0
2024-04-01 15:20:00,180.71,180.86,180.67,180.69,116654.0,180.71,180.86,180.67,180.69,116654.0
2024-04-01 15:25:00,180.69,180.72,180.51,180.54,129670.0,180.69,180.72,180.51,180.54,129670.0
2024-04-01 15:30:00,180.54,180.66,180.46,180.6,149966.0,180.54,180.66,180.46,180.6,149966.0
2024-04-01 15:35:00,180.61,180.62,180.28,180.31,160053.0,180.61,180.62,180.28,180.31,160053.0
2024-04-01 15:40:00,180.31,180.54,180.3,180.43,157965.0,180.31,180.54,180.3,180.43,157965.0
2024-04-01 15:45:00,180.43,180.45,180.28,180.29,145577.0,180.43,180.45,180.28,180.29,145577.0
2024-04-01 15:50:00,180.29,180.83,180.27,180.82,381354.0,180.29,180.83,180.27,180.82,381354.0
2024-04-01 15:55:00,180.81,181.09,180.77,180.93,1908429.0,180.81,181.09,180.77,180.93,1908429.0
2024-04-02 09:30:00,179.07,179.64,178.93,179.28,1418287.0,179.07,179.64,178.93,179.28,1418287.0
2024-04-02 09:35:00,179.28,179.5,178.87,178.87,547666.0,179.28,179.5,178.87,178.87,547666.0
2024-04-02 09:40:00,178.86,178.98,178.37,178.74,575464.0,178.86,178.98,178.37,178.74,575464.0
2024-04-02 09:45:00,178.76,179.18,178.56,179.02,446155.0,178.76,179.18,178.56,179.02,446155.0
2024-04-02 09:50:00,179.02,179.23,178.98,179.04,291712.0,179.02,179.23,178.98,179.04,291712.0
2024-04-02 09:55:00,179.05,179.19,179.01,179.09,246696.0,179.05,179.19,179.01,179.09,246696.0
2024-04-02 10:00:00,179.12,179.42,178.62,179.42,475877.0,179.12,179.42,178.62,179.42,475877.0
2024-04-02 10:05:00,179.41,179.43,179.08,179.28,307805.0,179.41,179.43,179.08,179.28,307805.0
2024-04-02 10:10:00,179.27,179.32,178.84,179.22,356529.0,179.27,179.32,178.84,179.22,356529.0
2024-04-02 10:15:00,179.24,179.53,179.1,179.52,365007.0,179.24,179.53,179.1,179.52,365007.0
2024-04-02 10:20:00,179.51,180.01,179.42,179.99,463314.0,179.51,180.01,179.42,179.99,463314.0
2024-04-02 10:25:00,179.99,180.15,179.82,179.87,350697.0,179.99,180.15,179.82,179.87,350697.0
2024-04-02 10:30:00,179.85,179.93,179.7,179.87,248394.0,179.85,179.93,179.7,179.87,248394.0
2024-04-02 10:35:00,179.88,179.96,179.76,179.77,276901.0,179.88,179.96,179.76,179.77,276901.0
2024-04-02 10:40:00,179.77,179.92,179.66,179.86,252620.0,179.77,179.92,179.66,179.86,252620.0
2024-04-02 10:45:00,179.87,179.92,179.64,179.69,219145.0,179.87,179.92,179.64,179.69,219145.0
2024-04-02 10:50:00,179.69,179.74,179.55,179.66,165706.0,179.69,179.74,179.55,179.66,165706.0
2024-04-02 10:55:00,179.66,179.67,179.3,179.49,256237.0,179.66,179.67,179.3,179.49,256237.0
2024-04-02 11:00:00,179.48,179.58,179.46,179.56,173523.0,179.48,179.58,179.46,179.56,173523.0
2024-04-02 11:05:00,179.56,179.81,179.51,179.69,271177.0,179.56,179.81,179.51,179.69,271177.0
2024-04-02 11:10:00,179.7,179.95,179.67,179.92,224896.0,179.7,179.95,179.67,179.92,224896.0
2024-04-02 11:15:00,179.93,180.07,179.84,180.02,218702.0,179.93,180.07,179.84,180.02,218702.0
2024-04-02 11:20:00,180.01,180.05,179.76,179.81,236101.0,180.01,180.05,179.76,179.81,236101.0
2024-04-02 11:25:00,179.81,179.83,179.58,179.68,164190.0,179.81,179.83,179.58,179.68,164190.0
2024-04-02 11:30:00,179.67,179.85,179.61,179.79,200704.0,179.67,179.85,179.61,179.79,200704.0
2024-04-02 11:35:00,179.78,180.03,179.77,179.81,217266.0,179.78,180.03,179.77,179.81,217266.0
2024-04-02 11:40:00,179.81,179.96,179.76,179.86,137306.0,179.81,179.96,179.76,179.86,137306.0
2024-04-02 11:45:00,179.85,179.87,179.71,179.71,137690.0,179.85,179.87,179.71,179.71,137690.0
2024-04-02 11:50:00,179.71,179.73,179.52,179.53,149068.0,179.71,179.73,179.52,179.53,149068.0
2024-04-02 11:55:00,179.53,179.67,179.53,179.62,159857.0,179.53,179.67,179.53,179.62,159857.0
2024-04-02 12:00:00,179.63,179.76,179.58,179.73,117039.0,179.63,179.76,179.58,179.73,117039.0
2024-04-02 12:05:00,179.72,179.72,179.6,179.71,104094.0,179.72,179.72,179.6,179.71,104094.0
2024-04-02 12:10:00,179.69,179.75,179.61,179.71,108639.0,179.69,179.75,179.61,179.71,108639.0
2024-04-02 12:15:00,179.71,179.78,179.61,179.67,111332.0,179.71,179.78,179.61,179.67,111332.0
2024-04-02 12:20:00,179.68,179.82,179.65,179.75,103730.0,179.68,179.82,179.65,179.75,103730.0
2024-04-02 12:25:00,179.75,180.13,179.73,180.12,219934.0,179.75,180.13,179.73,180.12,219934.0
2024-04-02 12:30:00,180.12,180.29,180.08,180.28,231796.0,180.12,180.29,180.08,180.28,231796.0
2024-04-02 12:35:00,180.28,180.39,180.24,180.37,156197.0,180.28,180.39,180.24,180.37,156197.0
2024-04-02 12:40:00,180.38,180.41,180.05,180.08,173347.0,180.38,180.41,180.05,180.08,173347.0
2024-04-02 12:45:00,180.1,180.39,180.06,180.32,137765.0,180.1,180.39,180.06,180.32,137765.0
2024-04-02 12:50:00,180.31,180.35,180.21,180.33,101674.0,180.31,180.35,180.21,180.33,101674.0
2024-04-02 12:55:00,180.32,180.39,180.25,180.38,107000.0,180.32,180.39,180.25,180.38,107000.0
2024-04-02 13:00:00,180.37,180.59,180.37,180.52,167518.0,180.37,180.59,180.37,180.52,167518.0
2024-04-02 13:05:00,180.53,180.63,180.48,180.56,128692.0,180.53,180.63,180.48,180.56,128692.0
2024-04-02 13:10:00,180.56,180.63,180.44,180.49,148140.0,180.56,180.63,180.44,180.49,148140.0
2024-04-02 13:15:00,180.49,180.57,180.37,180.45,115229.0,180.49,180.57,180.37,180.45,115229.0
2024-04-02 13:20:00,180.46,180.54,180.41,180.5,111789.0,180.46,180.54,180.41,180.5,111789.0
2024-04-02 13:25:00,180.51,180.56,180.4,180.54,86774.0,180.51,180.56,180.4,180.54,86774.0
2024-04-02 13:30:00,180.56,180.6,180.45,180.46,105894.0,180.56,180.6,180.45,180.46,105894.0
2024-04-02 13:35:00,180.46,180.6,180.45,180.59,103257.0,180.46,180.6,180.45,180.59,103257.0
2024-04-02 13:40:00,180.59,180.61,180.27,180.39,176458.0,180.59,180.61,180.27,180.39,176458.0
2024-04-02 13:45:00,180.39,180.62,180.36,180.62,150879.0,180.39,180.62,180.36,180.62,150879.0
2024-04-02 13:50:00,180.61,180.69,180.5,180.65,118852.0,180.61,180.69,180.5,180.65,118852.0
2024-04-02 13:55:00,180.65,180.65,180.52,180.55,128889.0,180.65,180.65,180.52,180.55,128889.0
2024-04-02 14:00:00,180.55,180.69,180.55,180.69,143345.0,180.55,180.69,180.55,180.69,143345.0
2024-04-02 14:05:00,180.69,180.79,180.65,180.76,151027.0,180.69,180.79,180.65,180.76,151027.0
2024-04-02 14:10:00,180.75,180.79,180.55,180.56,163723.0,180.75,180.79,180.55,180.56,163723.0
2024-04-02 14:15:00,180.55,180.59,180.42,180.54,152025.0,180.55,180.59,180.42,180.54,152025.0
2024-04-02 14:20:00,180.53,180.61,180.46,180.48,131608.0,180.53,180.61,180.46,180.48,131608.0
2024-04-02 14:25:00,180.49,180.54,180.46,180.49,117358.0,180.49,180.54,180.46,180.49,117358.0
2024-04-02 14:30:00,180.49,180.65,180.48,180.58,112749.0,180.49,180.65,180.48,180.58,112749.0
2024-04-02 14:35:00,180.57,180.57,180.36,180.39,143883.0,180.57,180.57,180.36,180.39,143883.0
2024-04-02 14:40:00,180.38,180.49,180.33,180.45,95180.0,180.38,180.49,180.33,180.45,95180.0
2024-04-02 14:45:00,180.45,180.45,180.28,180.34,134484.0,180.45,180.45,180.28,180.34,134484.0
2024-04-02 14:50:00,180.36,180.49,180.34,180.47,75457.0,180.36,180.49,180.34,180.47,75457.0
2024-04-02 14:55:00,180.47,180.5,180.33,180.33,116605.0,180.47,180.5,180.33,180.33,116605.0
2024-04-02 15:00:00,180.32,180.44,180.3,180.41,137281.0,180.32,180.44,180.3,180.41,137281.0
2024-04-02 15:05:00,180.4,180.59,180.35,180.37,226292.0,180.4,180.59,180.35,180.37,226292.0
2024-04-02 15:10:00,180.37,180.43,180.07,180.1,219571.0,180.37,180.43,180.07,180.1,219571.0
2024-04-02 15:15:00,180.1,180.22,180.07,180.17,183777.0,180.1,180.22,180.07,180.17,183777.0
2024-04-02 15:20:00,180.18,180.38,180.17,180.36,170999.0,180.18,180.38,180.17,180.36,170999.0
2024-04-02 15:25:00,180.37,180.4,180.23,180.26,118297.0,180.37,180.4,180.23,180.26,118297.0
2024-04-02 15:30:00,180.27,180.48,180.21,180.45,169803.0,180.27,180.48,180.21,180.45,169803.0
2024-04-02 15:35:00,180.44,180.65,180.43,180.61,213844.0,180.44,180.65,180.43,180.61,213844.0
2024-04-02 15:40:00,180.61,180.65,180.5,180.59,245613.0,180.61,180.65,180.5,180.59,245613.0
2024-04-02 15:45:00,180.59,180.74,180.51,180.68,256355.0,180.59,180.74,180.51,180.68,256355.0
2024-04-02 15:50:00,180.69,180.72,180.44,180.56,511851.0,180.69,180.72,180.44,180.56,511851.0
2024-04-02 15:55:00,180.57,180.79,180.48,180.72,1402830.0,180.57,180.79,180.48,180.72,1402830.0
2024-04-03 09:30:00,179.9,180.73,179.8,180.73,876607.0,179.9,180.73,179.8,180.73,876607.0
2024-04-03 09:35:00,180.7,181.45,180.63,181.3,674901.0,180.7,181.45,180.63,181.3,674901.0
2024-04-03 09:40:00,181.29,181.38,180.22,180.31,485769.0,181.29,181.38,180.22,180.31,485769.0
2024-04-03 09:45:00,180.31,180.93,180.24,180.44,479768.0,180.31,180.93,180.24,180.44,479768.0
2024-04-03 09:50:00,180.47,180.51,180.27,180.47,266624.0,180.47,180.51,180.27,180.47,266624.0
2024-04-03 09:55:00,180.48,180.79,180.27,180.69,275134.0,180.48,180.79,180.27,180.69,275134.0
2024-04-03 10:00:00,180.7,181.4,180.68,181.35,480225.0,180.7,181.4,180.68,181.35,480225.0
2024-04-03 10:05:00,181.35,181.55,181.13,181.19,439958.0,181.35,181.55,181.13,181.19,439958.0
2024-04-03 10:10:00,181.19,181.74,181.13,181.74,325296.0,181.19,181.74,181.13,181.74,325296.0
2024-04-03 10:15:00,181.73,181.99,181.69,181.98,361298.0,181.73,181.99,181.69,181.98,361298.0
2024-04-03 10:20:00,181.99,181.99,181.73,181.78,268477.0,181.99,181.99,181.73,181.78,268477.0
2024-04-03 10:25:00,181.77,181.94,181.69,181.89,201135.0,181.77,181.94,181.69,181.89,201135.0
2024-04-03 10:30:00,181.9,182.1,181.86,182.07,421584.0,181.9,182.1,181.86,182.07,421584.0
2024-04-03 10:35:00,182.06,182.11,181.94,182.03,176069.0,182.06,182.11,181.94,182.03,176069.0
2024-04-03 10:40:00,182.02,182.34,181.95,182.32,251165.0,182.02,182.34,181.95,182.32,251165.0
2024-04-03 10:45:00,182.33,182.35,182.15,182.2,323939.0,182.33,182.35,182.15,182.2,323939.0
2024-04-03 10:50:00,182.21,182.31,182.15,182.21,179696.0,182.21,182.31,182.15,182.21,179696.0
2024-04-03 10:55:00,182.22,182.31,182.15,182.28,175148.0,182.22,182.31,182.15,182.28,175148.0
2024-04-03 11:00:00,182.28,182.47,182.26,182.3,246653.0,182.28,182.47,182.26,182.3,246653.0
2024-04-03 11:05:00,182.31,182.42,182.15,182.34,181600.0,182.31,182.42,182.15,182.34,181600.0
2024-04-03 11:10:00,182.35,182.49,182.26,182.42,173681.0,182.35,182.49,182.26,182.42,173681.0
2024-04-03 11:15:00,182.43,182.49,182.39,182.46,142958.0,182.43,182.49,182.39,182.46,142958.0
2024-04-03 11:20:00,182.44,182.66,182.43,182.64,259362.0,182.44,182.66,182.43,182.64,259362.0
2024-04-03 11:25:00,182.64,182.86,182.63,182.79,287343.0,182.64,182.86,182.63,182.79,287343.0
2024-04-03 11:30:00,182.8,182.87,182.57,182.63,234414.0,182.8,182.87,182.57,182.63,234414.0
2024-04-03 11:35:00,182.64,182.71,182.39,182.47,199622.0,182.64,182.71,182.39,182.47,199622.0
2024-04-03 11:40:00,182.47,182.64,182.44,182.59,143712.0,182.47,182.64,182.44,182.59,143712.0
2024-04-03 11:45:00,182.57,182.6,182.4,182.5,121373.0,182.57,182.6,182.4,182.5,121373.0
2024-04-03 11:50:00,182.5,182.54,182.31,182.34,185579.0,182.5,182.54,182.31,182.34,185579.0
2024-04-03 11:55:00,182.33,182.43,182.23,182.34,146207.0,182.33,182.43,182.23,182.34,146207.0
2024-04-03 12:00:00,182.35,182.36,182.14,182.21,195621.0,182.35,182.36,182.14,182.21,195621.0
2024-04-03 12:05:00,182.22,182.27,182.13,182.26,138114.0,182.22,182.27,182.13,182.26,138114.0
2024-04-03 12:10:00,182.26,182.35,182.05,182.34,197693.0,182.26,182.35,182.05,182.34,197693.0
2024-04-03 12:15:00,182.34,182.46,182.13,182.45,224524.0,182.34,182.46,182.13,182.45,224524.0
2024-04-03 12:20:00,182.46,182.57,182.39,182.52,243157.0,182.46,182.57,182.39,182.52,243157.0
2024-04-03 12:25:00,182.53,182.68,182.42,182.68,160615.0,182.53,182.68,182.42,182.68,160615.0
2024-04-03 12:30:00,182.66,182.79,182.62,182.74,145920.0,182.66,182.79,182.62,182.74,145920.0
2024-04-03 12:35:00,182.74,182.77,182.08,182.15,219828.0,182.74,182.77,182.08,182.15,219828.0
2024-04-03 12:40:00,182.17,182.55,182.14,182.37,174982.0,182.17,182.55,182.14,182.37,174982.0
2024-04-03 12:45:00,182.36,182.47,182.27,182.37,73376.0,182.36,182.47,182.27,182.37,73376.0
2024-04-03 12:50:00,182.36,182.53,182.36,182.44,95492.0,182.36,182.53,182.36,182.44,95492.0
2024-04-03 12:55:00,182.43,182.46,182.28,182.28,76692.0,182.43,182.46,182.28,182.28,76692.0
2024-04-03 13:00:00,182.29,182.46,182.29,182.38,103625.0,182.29,182.46,182.29,182.38,103625.0
2024-04-03 13:05:00,182.36,182.55,182.35,182.52,126670.0,182.36,182.55,182.35,182.52,126670.0
2024-04-03 13:10:00,182.52,182.6,182.5,182.56,138349.0,182.52,182.6,182.5,182.56,138349.0
2024-04-03 13:15:00,182.58,182.62,182.47,182.61,96412.0,182.58,182.62,182.47,182.61,96412.0
2024-04-03 13:20:00,182.6,182.73,182.58,182.6,131943.0,182.6,182.73,182.58,182.6,131943.0
2024-04-03 13:25:00,182.6,182.67,182.56,182.66,101203.0,182.6,182.67,182.56,182.66,101203.0
2024-04-03 13:30:00,182.66,182.71,182.57,182.62,91527.0,182.66,182.71,182.57,182.62,91527.0
2024-04-03 13:35:00,182.63,182.64,182.54,182.55,80163.0,182.63,182.64,182.54,182.55,80163.0
2024-04-03 13:40:00,182.56,182.74,182.54,182.63,118005.0,182.56,182.74,182.54,182.63,118005.0
2024-04-03 13:45:00,182.63,182.71,182.58,182.7,101062.0,182.63,182.71,182.58,182.7,101062.0
2024-04-03 13:50:00,182.7,182.82,182.69,182.78,203730.0,182.7,182.82,182.69,182.78,203730.0
2024-04-03 13:55:00,182.78,182.8,182.64,182.66,109452.0,182.78,182.8,182.64,182.66,109452.0
2024-04-03 14:00:00,182.66,182.72,182.55,182.59,107647.0,182.66,182.72,182.55,182.59,107647.0
2024-04-03 14:05:00,182.59,182.75,182.57,182.75,88966.0,182.59,182.75,182.57,182.75,88966.0
2024-04-03 14:10:00,182.74,182.79,182.61,182.62,101800.0,182.74,182.79,182.61,182.62,101800.0
2024-04-03 14:15:00,182.62,182.7,182.59,182.69,116751.0,182.62,182.7,182.59,182.69,116751.0
2024-04-03 14:20:00,182.7,182.74,182.56,182.61,103598.0,182.7,182.74,182.56,182.61,103598.0
2024-04-03 14:25:00,182.6,182.6,182.44,182.5,134762.0,182.6,182.6,182.44,182.5,134762.0
2024-04-03 14:30:00,182.51,182.55,182.4,182.52,134505.0,182.51,182.55,182.4,182.52,134505.0
2024-04-03 14:35:00,182.53,182.65,182.52,182.61,126146.0,182.53,182.65,182.52,182.61,126146.0
2024-04-03 14:40:00,182.61,182.71,182.53,182.62,158628.0,182.61,182.71,182.53,182.62,158628.0
2024-04-03 14:45:00,182.62,182.65,182.47,182.57,118959.0,182.62,182.65,182.47,182.57,118959.0
2024-04-03 14:50:00,182.59,182.62,182.48,182.62,155058.0,182.59,182.62,182.48,182.62,155058.0
2024-04-03 14:55:00,182.62,182.65,182.44,182.48,148750.0,182.62,182.65,182.44,182.48,148750.0
2024-04-03 15:00:00,182.47,182.5,182.34,182.48,164898.0,182.47,182.5,182.34,182.48,164898.0
2024-04-03 15:05:00,182.48,182.5,182.38,182.48,136303.0,182.48,182.5,182.38,182.48,136303.0
2024-04-03 15:10:00,182.48,182.5,181.96,182.03,272832.0,182.48,182.5,181.96,182.03,272832.0
2024-04-03 15:15:00,182.03,182.2,181.58,182.11,359343.0,182.03,182.2,181.58,182.11,359343.0
2024-04-03 15:20:00,182.11,182.23,181.85,181.87,180091.0,182.11,182.23,181.85,181.87,180091.0
2024-04-03 15:25:00,181.87,182.03,181.71,181.83,243846.0,181.87,182.03,181.71,181.83,243846.0
2024-04-03 15:30:00,181.83,181.96,181.66,181.93,232900.0,181.83,181.96,181.66,181.93,232900.0
2024-04-03 15:35:00,181.93,182.19,181.92,182.12,217461.0,181.93,182.19,181.92,182.12,217461.0
2024-04-03 15:40:00,182.14,182.22,182.07,182.17,164162.0,182.14,182.22,182.07,182.17,164162.0
2024-04-03 15:45:00,182.16,182.27,182.15,182.23,226770.0,182.16,182.27,182.15,182.23,226770.0
2024-04-03 15:50:00,182.22,182.45,182.12,182.3,482344.0,182.22,182.45,182.12,182.3,482344.0
2024-04-03 15:55:00,182.29,182.5,182.1,182.47,1610272.0,182.29,182.5,182.1,182.47,1610272.0
2024-04-04 09:30:00,184.05,184.68,183.64,184.38,1573779.0,184.05,184.68,183.64,184.38,1573779.0
2024-04-04 09:35:00,184.37,184.89,184.29,184.45,766475.0,184.37,184.89,184.29,184.45,766475.0
2024-04-04 09:40:00,184.44,184.56,183.51,183.51,721043.0,184.44,184.56,183.51,183.51,721043.0
2024-04-04 09:45:00,183.52,183.89,183.45,183.81,464867.0,183.52,183.89,183.45,183.81,464867.0
2024-04-04 09:50:00,183.81,183.86,183.31,183.71,461376.0,183.81,183.86,183.31,183.71,461376.0
2024-04-04 09:55:00,183.74,183.75,183.45,183.72,220386.0,183.74,183.75,183.45,183.72,220386.0
2024-04-04 10:00:00,183.73,183.98,183.65,183.87,353531.0,183.73,183.98,183.65,183.87,353531.0
2024-04-04 10:05:00,183.88,184.0,183.85,183.94,277083.0,183.88,184.0,183.85,183.94,277083.0
2024-04-04 10:10:00,183.94,184.17,183.74,184.09,360978.0,183.94,184.17,183.74,184.09,360978.0
2024-04-04 10:15:00,184.09,184.41,184.07,184.27,383978.0,184.09,184.41,184.07,184.27,383978.0
2024-04-04 10:20:00,184.28,184.43,183.87,184.05,355232.0,184.28,184.43,183.87,184.05,355232.0
2024-04-04 10:25:00,184.06,184.19,183.89,184.06,221170.0,184.06,184.19,183.89,184.06,221170.0
2024-04-04 10:30:00,184.06,184.31,184.02,184.19,294668.0,184.06,184.31,184.02,184.19,294668.0
2024-04-04 10:35:00,184.2,184.31,184.16,184.2,175825.0,184.2,184.31,184.16,184.2,175825.0
2024-04-04 10:40:00,184.19,184.31,184.06,184.16,187925.0,184.19,184.31,184.06,184.16,187925.0
2024-04-04 10:45:00,184.15,184.15,183.92,183.99,210629.0,184.15,184.15,183.92,183.99,210629.0
2024-04-04 10:50:00,184.0,184.01,183.83,183.94,183443.0,184.0,184.01,183.83,183.94,183443.0
2024-04-04 10:55:00,183.95,184.19,183.9,184.11,179848.0,183.95,184.19,183.9,184.11,179848.0
2024-04-04 11:00:00,184.11,184.25,184.1,184.2,133274.0,184.11,184.25,184.1,184.2,133274.0
2024-04-04 11:05:00,184.19,184.35,184.18,184.24,178066.0,184.19,184.35,184.18,184.24,178066.0
2024-04-04 11:10:00,184.24,184.3,184.07,184.07,168105.0,184.24,184.3,184.07,184.07,168105.0
2024-04-04 11:15:00,184.06,184.25,184.03,184.24,170406.0,184.06,184.25,184.03,184.24,170406.0
2024-04-04 11:20:00,184.23,184.36,184.22,184.33,246196.0,184.23,184.36,184.22,184.33,246196.0
2024-04-04 11:25:00,184.33,184.45,184.23,184.43,183116.0,184.33,184.45,184.23,184.43,183116.0
2024-04-04 11:30:00,184.45,184.59,184.41,184.46,252183.0,184.45,184.59,184.41,184.46,252183.0
2024-04-04 11:35:00,184.47,184.64,184.45,184.56,247511.0,184.47,184.64,184.45,184.56,247511.0
2024-04-04 11:40:00,184.55,184.7,184.52,184.69,198790.0,184.55,184.7,184.52,184.69,198790.0
2024-04-04 11:45:00,184.69,184.75,184.64,184.73,202998.0,184.69,184.75,184.64,184.73,202998.0
2024-04-04 11:50:00,184.73,184.8,184.63,184.7,244886.0,184.73,184.8,184.63,184.7,244886.0
2024-04-04 11:55:00,184.71,184.76,184.57,184.62,170721.0,184.71,184.76,184.57,184.62,170721.0
2024-04-04 12:00:00,184.63,184.86,184.61,184.86,176677.0,184.63,184.86,184.61,184.86,176677.0
2024-04-04 12:05:00,184.86,184.95,184.75,184.9,203300.0,184.86,184.95,184.75,184.9,203300.0
2024-04-04 12:10:00,184.9,184.91,184.79,184.8,139861.0,184.9,184.91,184.79,184.8,139861.0
2024-04-04 12:15:00,184.8,184.81,184.64,184.7,193901.0,184.8,184.81,184.64,184.7,193901.0
2024-04-04 12:20:00,184.7,184.74,184.63,184.64,239193.0,184.7,184.74,184.63,184.64,239193.0
2024-04-04 12:25:00,184.65,184.71,184.61,184.7,118090.0,184.65,184.71,184.61,184.7,118090.0
2024-04-04 12:30:00,184.7,184.9,184.69,184.84,188866.0,184.7,184.9,184.69,184.84,188866.0
2024-04-04 12:35:00,184.83,184.91,184.82,184.9,200970.0,184.83,184.91,184.82,184.9,200970.0
2024-04-04 12:40:00,184.89,185.0,184.88,184.96,340792.0,184.89,185.0,184.88,184.96,340792.0
2024-04-04 12:45:00,184.96,184.99,184.92,184.95,178111.0,184.96,184.99,184.92,184.95,178111.0
2024-04-04 12:50:00,184.95,185.08,184.92,185.08,479067.0,184.95,185.08,184.92,185.08,479067.0
2024-04-04 12:55:00,185.08,185.1,184.83,184.9,218195.0,185.08,185.1,184.83,184.9,218195.0
2024-04-04 13:00:00,184.9,184.9,184.68,184.69,154153.0,184.9,184.9,184.68,184.69,154153.0
2024-04-04 13:05:00,184.69,184.75,184.45,184.59,189821.0,184.69,184.75,184.45,184.59,189821.0
2024-04-04 13:10:00,184.59,184.67,184.57,184.63,133734.0,184.59,184.67,184.57,184.63,133734.0
2024-04-04 13:15:00,184.64,184.74,184.62,184.7,101594.0,184.64,184.74,184.62,184.7,101594.0
2024-04-04 13:20:00,184.7,184.7,184.49,184.55,108041.0,184.7,184.7,184.49,184.55,108041.0
2024-04-04 13:25:00,184.54,184.59,184.47,184.58,108169.0,184.54,184.59,184.47,184.58,108169.0
2024-04-04 13:30:00,184.59,184.68,184.54,184.57,122435.0,184.59,184.68,184.54,184.57,122435.0
2024-04-04 13:35:00,184.57,184.7,184.53,184.61,169227.0,184.57,184.7,184.53,184.61,169227.0
2024-04-04 13:40:00,184.6,184.62,184.36,184.41,180749.0,184.6,184.62,184.36,184.41,180749.0
2024-04-04 13:45:00,184.41,184.41,184.32,184.38,233705.0,184.41,184.41,184.32,184.38,233705.0
2024-04-04 13:50:00,184.38,184.58,184.37,184.53,114415.0,184.38,184.58,184.37,184.53,114415.0
2024-04-04 13:55:00,184.53,184.53,184.27,184.38,166030.0,184.53,184.53,184.27,184.38,166030.0
2024-04-04 14:00:00,184.37,184.38,184.17,184.17,180658.0,184.37,184.38,184.17,184.17,180658.0
2024-04-04 14:05:00,184.17,184.19,183.89,183.95,346067.0,184.17,184.19,183.89,183.95,346067.0
2024-04-04 14:10:00,183.95,183.95,183.4,183.43,383718.0,183.95,183.95,183.4,183.43,383718.0
2024-04-04 14:15:00,183.43,183.45,183.14,183.15,476671.0,183.43,183.45,183.14,183.15,476671.0
2024-04-04 14:20:00,183.15,183.49,183.09,183.39,294051.0,183.15,183.49,183.09,183.39,294051.0
2024-04-04 14:25:00,183.4,183.47,182.7,182.83,577477.0,183.4,183.47,182.7,182.83,577477.0
2024-04-04 14:30:00,182.82,182.82,182.25,182.48,612758.0,182.82,182.82,182.25,182.48,612758.0
2024-04-04 14:35:00,182.49,182.92,182.44,182.61,375093.0,182.49,182.92,182.44,182.61,375093.0
2024-04-04 14:40:00,182.57,182.59,181.91,181.98,349583.0,182.57,182.59,181.91,181.98,349583.0
2024-04-04 14:45:00,181.99,182.42,181.9,182.22,416163.0,181.99,182.42,181.9,182.22,416163.0
2024-04-04 14:50:00,182.22,182.22,181.8,181.84,419645.0,182.22,182.22,181.8,181.84,419645.0
2024-04-04 14:55:00,181.85,181.86,181.31,181.53,508418.0,181.85,181.86,181.31,181.53,508418.0
2024-04-04 15:00:00,181.52,181.63,181.07,181.29,515833.0,181.52,181.63,181.07,181.29,515833.0
2024-04-04 15:05:00,181.34,181.91,181.3,181.8,482104.0,181.34,181.91,181.3,181.8,482104.0
2024-04-04 15:10:00,181.8,181.85,181.59,181.81,488984.0,181.8,181.85,181.59,181.81,488984.0
2024-04-04 15:15:00,181.81,181.82,181.4,181.64,344903.0,181.81,181.82,181.4,181.64,344903.0
2024-04-04 15:20:00,181.63,181.85,181.47,181.56,316564.0,181.63,181.85,181.47,181.56,316564.0
2024-04-04 15:25:00,181.56,181.7,181.42,181.43,318971.0,181.56,181.7,181.42,181.43,318971.0
2024-04-04 15:30:00,181.43,181.54,181.29,181.45,367410.0,181.43,181.54,181.29,181.45,367410.0
2024-04-04 15:35:00,181.47,181.48,180.89,180.94,484813.0,181.47,181.48,180.89,180.94,484813.0
2024-04-04 15:40:00,180.93,181.08,180.58,180.74,524141.0,180.93,181.08,180.58,180.74,524141.0
2024-04-04 15:45:00,180.75,180.93,180.52,180.59,639711.0,180.75,180.93,180.52,180.59,639711.0
2024-04-04 15:50:00,180.59,180.7,180.14,180.34,959696.0,180.59,180.7,180.14,180.34,959696.0
2024-04-04 15:55:00,180.34,180.34,180.0,180.06,2434400.0,180.34,180.34,180.0,180.06,2434400.0
2024-04-05 09:30:00,182.38,182.73,181.97,182.43,1510006.0,182.38,182.73,181.97,182.43,1510006.0
2024-04-05 09:35:00,182.43,182.88,182.27,182.48,1085756.0,182.43,182.88,182.27,182.48,1085756.0
2024-04-05 09:40:00,182.49,183.89,182.35,183.59,918733.0,182.49,183.89,182.35,183.59,918733.0
2024-04-05 09:45:00,183.57,184.25,183.54,183.8,743812.0,183.57,184.25,183.54,183.8,743812.0
2024-04-05 09:50:00,183.79,184.9,183.79,184.88,953617.0,183.79,184.9,183.79,184.88,953617.0
2024-04-05 09:55:00,184.89,184.93,184.32,184.59,908320.0,184.89,184.93,184.32,184.59,908320.0
2024-04-05 10:00:00,184.58,184.87,184.35,184.83,532966.0,184.58,184.87,184.35,184.83,532966.0
2024-04-05 10:05:00,184.84,185.13,184.4,184.83,888918.0,184.84,185.13,184.4,184.83,888918.0
2024-04-05 10:10:00,184.83,185.25,184.6,185.14,549608.0,184.83,185.25,184.6,185.14,549608.0
2024-04-05 10:15:00,185.14,185.25,184.93,185.05,458920.0,185.14,185.25,184.93,185.05,458920.0
2024-04-05 10:20:00,185.05,185.31,185.03,185.25,526246.0,185.05,185.31,185.03,185.25,526246.0
2024-04-05 10:25:00,185.26,185.28,184.25,184.33,684213.0,185.26,185.28,184.25,184.33,684213.0
2024-04-05 10:30:00,184.33,184.62,184.22,184.52,396916.0,184.33,184.62,184.22,184.52,396916.0
2024-04-05 10:35:00,184.53,184.85,184.45,184.52,347230.0,184.53,184.85,184.45,184.52,347230.0
2024-04-05 10:40:00,184.51,184.97,184.44,184.69,321697.0,184.51,184.97,184.44,184.69,321697.0
2024-04-05 10:45:00,184.67,185.31,184.66,185.27,399743.0,184.67,185.31,184.66,185.27,399743.0
2024-04-05 10:50:00,185.25,185.47,185.17,185.37,429350.0,185.25,185.47,185.17,185.37,429350.0
2024-04-05 10:55:00,185.36,185.61,185.29,185.51,396763.0,185.36,185.61,185.29,185.51,396763.0
2024-04-05 11:00:00,185.51,185.64,185.15,185.17,394158.0,185.51,185.64,185.15,185.17,394158.0
2024-04-05 11:05:00,185.17,185.29,184.95,185.07,382923.0,185.17,185.29,184.95,185.07,382923.0
2024-04-05 11:10:00,185.05,185.09,184.77,184.86,269229.0,185.05,185.09,184.77,184.86,269229.0
2024-04-05 11:15:00,184.86,184.87,184.36,184.74,344398.0,184.86,184.87,184.36,184.74,344398.0
2024-04-05 11:20:00,184.74,184.88,184.57,184.82,278854.0,184.74,184.88,184.57,184.82,278854.0
2024-04-05 11:25:00,184.84,185.01,184.72,184.98,365449.0,184.84,185.01,184.72,184.98,365449.0
2024-04-05 11:30:00,184.97,185.28,184.88,184.89,423153.0,184.97,185.28,184.88,184.89,423153.0
2024-04-05 11:35:00,184.91,185.16,184.87,184.99,234140.0,184.91,185.16,184.87,184.99,234140.0
2024-04-05 11:40:00,184.99,185.5,184.98,185.45,454182.0,184.99,185.5,184.98,185.45,454182.0
2024-04-05 11:45:00,185.46,185.51,185.16,185.16,439602.0,185.46,185.51,185.16,185.16,439602.0
2024-04-05 11:50:00,185.18,185.46,185.14,185.43,225028.0,185.18,185.46,185.14,185.43,225028.0
2024-04-05 11:55:00,185.43,185.71,185.42,185.61,366723.0,185.43,185.71,185.42,185.61,366723.0
2024-04-05 12:00:00,185.62,185.77,185.53,185.58,249555.0,185.62,185.77,185.53,185.58,249555.0
2024-04-05 12:05:00,185.59,185.7,185.46,185.62,158125.0,185.59,185.7,185.46,185.62,158125.0
2024-04-05 12:10:00,185.61,185.71,185.48,185.64,228158.0,185.61,185.71,185.48,185.64,228158.0
2024-04-05 12:15:00,185.64,186.0,185.63,185.88,264983.0,185.64,186.0,185.63,185.88,264983.0
2024-04-05 12:20:00,185.88,186.02,185.81,186.02,352690.0,185.88,186.02,185.81,186.02,352690.0
2024-04-05 12:25:00,186.02,186.03,185.83,185.89,209840.0,186.02,186.03,185.83,185.89,209840.0
2024-04-05 12:30:00,185.89,185.95,185.5,185.69,303801.0,185.89,185.95,185.5,185.69,303801.0
2024-04-05 12:35:00,185.68,185.82,185.57,185.81,202129.0,185.68,185.82,185.57,185.81,202129.0
2024-04-05 12:40:00,185.8,185.8,185.51,185.56,159056.0,185.8,185.8,185.51,185.56,159056.0
2024-04-05 12:45:00,185.56,185.72,185.54,185.62,153813.0,185.56,185.72,185.54,185.62,153813.0
2024-04-05 12:50:00,185.62,185.92,185.62,185.88,204200.0,185.62,185.92,185.62,185.88,204200.0
2024-04-05 12:55:00,185.88,186.22,185.84,186.21,267534.0,185.88,186.22,185.84,186.21,267534.0
2024-04-05 13:00:00,186.2,186.27,186.07,186.15,256010.0,186.2,186.27,186.07,186.15,256010.0
2024-04-05 13:05:00,186.14,186.15,185.73,185.8,210032.0,186.14,186.15,185.73,185.8,210032.0
2024-04-05 13:10:00,185.81,185.97,185.58,185.63,215962.0,185.81,185.97,185.58,185.63,215962.0
2024-04-05 13:15:00,185.65,185.83,185.65,185.68,123667.0,185.65,185.83,185.65,185.68,123667.0
2024-04-05 13:20:00,185.68,185.84,185.68,185.75,172354.0,185.68,185.84,185.68,185.75,172354.0
2024-04-05 13:25:00,185.75,185.77,185.52,185.62,185325.0,185.75,185.77,185.52,185.62,185325.0
2024-04-05 13:30:00,185.62,185.84,185.59,185.72,218995.0,185.62,185.84,185.59,185.72,218995.0
2024-04-05 13:35:00,185.72,185.72,185.46,185.48,260600.0,185.72,185.72,185.46,185.48,260600.0
2024-04-05 13:40:00,185.48,185.54,185.22,185.31,294679.0,185.48,185.54,185.22,185.31,294679.0
2024-04-05 13:45:00,185.31,185.32,185.2,185.22,315351.0,185.31,185.32,185.2,185.22,315351.0
2024-04-05 13:50:00,185.21,185.28,184.84,184.85,383741.0,185.21,185.28,184.84,184.85,383741.0
2024-04-05 13:55:00,184.86,184.96,184.34,184.41,552526.0,184.86,184.96,184.34,184.41,552526.0
2024-04-05 14:00:00,184.41,184.48,184.09,184.42,502780.0,184.41,184.48,184.09,184.42,502780.0
2024-04-05 14:05:00,184.41,184.83,184.35,184.79,339997.0,184.41,184.83,184.35,184.79,339997.0
2024-04-05 14:10:00,184.79,184.86,184.46,184.68,233206.0,184.79,184.86,184.46,184.68,233206.0
2024-04-05 14:15:00,184.7,184.78,184.52,184.59,159150.0,184.7,184.78,184.52,184.59,159150.0
2024-04-05 14:20:00,184.61,184.96,184.37,184.42,237101.0,184.61,184.96,184.37,184.42,237101.0
2024-04-05 14:25:00,184.44,184.68,184.26,184.28,184004.0,184.44,184.68,184.26,184.28,184004.0
2024-04-05 14:30:00,184.29,184.61,184.29,184.4,174858.0,184.29,184.61,184.29,184.4,174858.0
2024-04-05 14:35:00,184.41,184.68,184.34,184.62,148295.0,184.41,184.68,184.34,184.62,148295.0
2024-04-05 14:40:00,184.64,184.73,184.27,184.51,167737.0,184.64,184.73,184.27,184.51,167737.0
2024-04-05 14:45:00,184.56,184.58,184.18,184.22,163391.0,184.56,184.58,184.18,184.22,163391.0
2024-04-05 14:50:00,184.24,184.45,184.13,184.23,185349.0,184.24,184.45,184.13,184.23,185349.0
2024-04-05 14:55:00,184.23,184.57,184.15,184.57,196458.0,184.23,184.57,184.15,184.57,196458.0
2024-04-05 15:00:00,184.57,184.61,184.44,184.52,137135.0,184.57,184.61,184.44,184.52,137135.0
2024-04-05 15:05:00,184.52,184.67,184.33,184.37,196507.0,184.52,184.67,184.33,184.37,196507.0
2024-04-05 15:10:00,184.36,184.59,184.3,184.58,153348.0,184.36,184.59,184.3,184.58,153348.0
2024-04-05 15:15:00,184.58,184.67,184.45,184.64,123276.0,184.58,184.67,184.45,184.64,123276.0
2024-04-05 15:20:00,184.67,184.67,184.41,184.55,143828.0,184.67,184.67,184.41,184.55,143828.0
2024-04-05 15:25:00,184.55,184.71,184.53,184.69,156922.0,184.55,184.71,184.53,184.69,156922.0
2024-04-05 15:30:00,184.69,184.95,184.65,184.91,239587.0,184.69,184.95,184.65,184.91,239587.0
2024-04-05 15:35:00,184.91,184.92,184.68,184.87,157029.0,184.91,184.92,184.68,184.87,157029.0
2024-04-05 15:40:00,184.86,184.92,184.65,184.7,235196.0,184.86,184.92,184.65,184.7,235196.0
2024-04-05 15:45:00,184.69,184.99,184.6,184.92,251602.0,184.69,184.99,184.6,184.92,251602.0
2024-04-05 15:50:00,184.92,185.26,184.86,185.17,442615.0,184.92,185.26,184.86,185.17,442615.0
2024-04-05 15:55:00,185.17,185.43,184.92,184.94,1427543.0,185.17,185.43,184.92,184.94,1427543.0
2024-04-08 09:30:00,187.0,187.29,185.85,185.88,1837812.0,187.0,187.29,185.85,185.88,1837812.0
2024-04-08 09:35:00,185.87,186.53,185.44,185.5,922003.0,185.87,186.53,185.44,185.5,922003.0
2024-04-08 09:40:00,185.5,186.15,185.32,186.0,743441.0,185.5,186.15,185.32,186.0,743441.0
2024-04-08 09:45:00,186.02,186.15,185.91,186.13,640927.0,186.02,186.15,185.91,186.13,640927.0
2024-04-08 09:50:00,186.12,186.27,185.88,186.05,776364.0,186.12,186.27,185.88,186.05,776364.0
2024-04-08 09:55:00,186.04,186.25,185.76,186.04,408350.0,186.04,186.25,185.76,186.04,408350.0
2024-04-08 10:00:00,186.04,186.49,185.86,186.27,568267.0,186.04,186.49,185.86,186.27,568267.0
2024-04-08 10:05:00,186.26,186.6,186.0,186.4,561944.0,186.26,186.6,186.0,186.4,561944.0
2024-04-08 10:10:00,186.4,186.43,186.02,186.2,358133.0,186.4,186.43,186.02,186.2,358133.0
2024-04-08 10:15:00,186.19,186.36,185.89,186.15,332464.0,186.19,186.36,185.89,186.15,332464.0
2024-04-08 10:20:00,186.15,186.62,186.1,186.5,431669.0,186.15,186.62,186.1,186.5,431669.0
2024-04-08 10:25:00,186.52,186.67,186.32,186.52,378598.0,186.52,186.67,186.32,186.52,378598.0
2024-04-08 10:30:00,186.52,186.85,186.5,186.7,443197.0,186.52,186.85,186.5,186.7,443197.0
2024-04-08 10:35:00,186.7,186.92,186.65,186.67,272577.0,186.7,186.92,186.65,186.67,272577.0
2024-04-08 10:40:00,186.67,186.76,186.56,186.7,200972.0,186.67,186.76,186.56,186.7,200972.0
2024-04-08 10:45:00,186.71,186.85,186.56,186.84,190572.0,186.71,186.85,186.56,186.84,190572.0
2024-04-08 10:50:00,186.83,187.11,186.78,187.05,396793.0,186.83,187.11,186.78,187.05,396793.0
2024-04-08 10:55:00,187.07,187.09,186.95,187.04,273360.0,187.07,187.09,186.95,187.04,273360.0
2024-04-08 11:00:00,187.05,187.15,186.62,186.87,413728.0,187.05,187.15,186.62,186.87,413728.0
2024-04-08 11:05:00,186.86,186.97,186.74,186.84,306369.0,186.86,186.97,186.74,186.84,306369.0
2024-04-08 11:10:00,186.84,187.06,186.74,186.79,263866.0,186.84,187.06,186.74,186.79,263866.0
2024-04-08 11:15:00,186.78,186.82,186.63,186.75,213954.0,186.78,186.82,186.63,186.75,213954.0
2024-04-08 11:20:00,186.74,186.78,186.54,186.72,194582.0,186.74,186.78,186.54,186.72,194582.0
2024-04-08 11:25:00,186.71,186.76,186.43,186.5,246750.0,186.71,186.76,186.43,186.5,246750.0
2024-04-08 11:30:00,186.5,186.5,186.33,186.41,254202.0,186.5,186.5,186.33,186.41,254202.0
2024-04-08 11:35:00,186.39,186.4,186.01,186.35,293367.0,186.39,186.4,186.01,186.35,293367.0
2024-04-08 11:40:00,186.34,186.35,186.19,186.25,247449.0,186.34,186.35,186.19,186.25,247449.0
2024-04-08 11:45:00,186.24,186.24,185.8,186.02,413755.0,186.24,186.24,185.8,186.02,413755.0
2024-04-08 11:50:00,186.01,186.09,185.85,185.87,178676.0,186.01,186.09,185.85,185.87,178676.0
2024-04-08 11:55:00,185.88,185.88,185.57,185.75,444585.0,185.88,185.88,185.57,185.75,444585.0
2024-04-08 12:00:00,185.74,185.76,185.59,185.65,273167.0,185.74,185.76,185.59,185.65,273167.0
2024-04-08 12:05:00,185.65,185.81,185.56,185.59,229178.0,185.65,185.81,185.56,185.59,229178.0
2024-04-08 12:10:00,185.59,185.64,185.26,185.32,257456.0,185.59,185.64,185.26,185.32,257456.0
2024-04-08 12:15:00,185.3,185.38,185.15,185.3,364146.0,185.3,185.38,185.15,185.3,364146.0
2024-04-08 12:20:00,185.31,185.33,184.81,185.0,418169.0,185.31,185.33,184.81,185.0,418169.0
2024-04-08 12:25:00,185.0,185.29,185.0,185.07,366294.0,185.0,185.29,185.0,185.07,366294.0
2024-04-08 12:30:00,185.06,185.44,185.04,185.44,246214.0,185.06,185.44,185.04,185.44,246214.0
2024-04-08 12:35:00,185.45,185.52,185.38,185.43,244402.0,185.45,185.52,185.38,185.43,244402.0
2024-04-08 12:40:00,185.41,185.77,185.4,185.77,246546.0,185.41,185.77,185.4,185.77,246546.0
2024-04-08 12:45:00,185.76,185.81,185.51,185.62,217410.0,185.76,185.81,185.51,185.62,217410.0
2024-04-08 12:50:00,185.62,185.67,185.52,185.61,133206.0,185.62,185.67,185.52,185.61,133206.0
2024-04-08 12:55:00,185.59,185.69,185.5,185.66,164810.0,185.59,185.69,185.5,185.66,164810.0
2024-04-08 13:00:00,185.66,185.72,185.52,185.56,160554.0,185.66,185.72,185.52,185.56,160554.0
2024-04-08 13:05:00,185.57,185.75,185.56,185.68,140232.0,185.57,185.75,185.56,185.68,140232.0
2024-04-08 13:10:00,185.68,185.68,185.34,185.36,179114.0,185.68,185.68,185.34,185.36,179114.0
2024-04-08 13:15:00,185.35,185.44,185.26,185.41,170820.0,185.35,185.44,185.26,185.41,170820.0
2024-04-08 13:20:00,185.42,185.5,185.35,185.49,140260.0,185.42,185.5,185.35,185.49,140260.0
2024-04-08 13:25:00,185.48,185.5,185.35,185.48,118951.0,185.48,185.5,185.35,185.48,118951.0
2024-04-08 13:30:00,185.49,185.49,185.29,185.29,188318.0,185.49,185.49,185.29,185.29,188318.0
2024-04-08 13:35:00,185.28,185.3,185.08,185.22,315040.0,185.28,185.3,185.08,185.22,315040.0
2024-04-08 13:40:00,185.23,185.25,184.99,185.03,227378.0,185.23,185.25,184.99,185.03,227378.0
2024-04-08 13:45:00,185.03,185.04,184.86,184.87,241129.0,185.03,185.04,184.86,184.87,241129.0
2024-04-08 13:50:00,184.88,185.05,184.86,185.03,240564.0,184.88,185.05,184.86,185.03,240564.0
2024-04-08 13:55:00,185.05,185.38,185.03,185.38,308778.0,185.05,185.38,185.03,185.38,308778.0
2024-04-08 14:00:00,185.39,185.48,185.26,185.31,271670.0,185.39,185.48,185.26,185.31,271670.0
2024-04-08 14:05:00,185.31,185.39,185.23,185.37,153740.0,185.31,185.39,185.23,185.37,153740.0
2024-04-08 14:10:00,185.37,185.39,185.26,185.3,81612.0,185.37,185.39,185.26,185.3,81612.0
2024-04-08 14:15:00,185.3,185.47,185.29,185.37,114301.0,185.3,185.47,185.29,185.37,114301.0
2024-04-08 14:20:00,185.37,185.42,185.25,185.28,86064.0,185.37,185.42,185.25,185.28,86064.0
2024-04-08 14:25:00,185.28,185.41,185.27,185.34,147996.0,185.28,185.41,185.27,185.34,147996.0
2024-04-08 14:30:00,185.34,185.39,185.29,185.34,138811.0,185.34,185.39,185.29,185.34,138811.0
2024-04-08 14:35:00,185.34,185.42,185.3,185.32,140165.0,185.34,185.42,185.3,185.32,140165.0
2024-04-08 14:40:00,185.32,185.44,185.31,185.39,114662.0,185.32,185.44,185.31,185.39,114662.0
2024-04-08 14:45:00,185.4,185.5,185.3,185.5,162493.0,185.4,185.5,185.3,185.5,162493.0
2024-04-08 14:50:00,185.5,185.65,185.45,185.6,223026.0,185.5,185.65,185.45,185.6,223026.0
2024-04-08 14:55:00,185.61,185.8,185.6,185.8,288381.0,185.61,185.8,185.6,185.8,288381.0
2024-04-08 15:00:00,185.81,185.86,185.72,185.75,228673.0,185.81,185.86,185.72,185.75,228673.0
2024-04-08 15:05:00,185.76,185.77,185.53,185.64,184217.0,185.76,185.77,185.53,185.64,184217.0
2024-04-08 15:10:00,185.64,185.76,185.59,185.71,135429.0,185.64,185.76,185.59,185.71,135429.0
2024-04-08 15:15:00,185.71,185.74,185.59,185.69,167381.0,185.71,185.74,185.59,185.69,167381.0
2024-04-08 15:20:00,185.69,185.71,185.46,185.5,191770.0,185.69,185.71,185.46,185.5,191770.0
2024-04-08 15:25:00,185.49,185.77,185.49,185.75,295649.0,185.49,185.77,185.49,185.75,295649.0
2024-04-08 15:30:00,185.74,185.97,185.72,185.93,270417.0,185.74,185.97,185.72,185.93,270417.0
2024-04-08 15:35:00,185.92,185.97,185.8,185.86,222803.0,185.92,185.97,185.8,185.86,222803.0
2024-04-08 15:40:00,185.86,185.94,185.6,185.63,271042.0,185.86,185.94,185.6,185.63,271042.0
2024-04-08 15:45:00,185.63,185.73,185.6,185.71,265544.0,185.63,185.73,185.6,185.71,265544.0
2024-04-08 15:50:00,185.69,185.8,185.46,185.54,647433.0,185.69,185.8,185.46,185.54,647433.0
2024-04-08 15:55:00,185.53,185.53,185.19,185.32,2411941.0,185.53,185.53,185.19,185.32,2411941.0
2024-04-09 09:30:00,187.24,187.34,185.99,186.02,1574378.0,187.24,187.34,185.99,186.02,1574378.0
2024-04-09 09:35:00,186.02,186.3,185.24,185.32,726543.0,186.02,186.3,185.24,185.32,726543.0
2024-04-09 09:40:00,185.36,186.0,185.31,185.83,611717.0,185.36,186.0,185.31,185.83,611717.0
2024-04-09 09:45:00,185.81,185.98,185.34,185.4,385485.0,185.81,185.98,185.34,185.4,385485.0
2024-04-09 09:50:00,185.4,185.77,185.23,185.65,392872.0,185.4,185.77,185.23,185.65,392872.0
2024-04-09 09:55:00,185.64,185.84,185.46,185.59,328209.0,185.64,185.84,185.46,185.59,328209.0
2024-04-09 10:00:00,185.61,186.21,185.59,186.13,515181.0,185.61,186.21,185.59,186.13,515181.0
2024-04-09 10:05:00,186.12,186.17,185.68,185.96,475109.0,186.12,186.17,185.68,185.96,475109.0
2024-04-09 10:10:00,185.96,186.32,185.94,186.31,442646.0,185.96,186.32,185.94,186.31,442646.0
2024-04-09 10:15:00,186.32,186.66,186.25,186.3,468904.0,186.32,186.66,186.25,186.3,468904.0
2024-04-09 10:20:00,186.29,186.66,186.27,186.58,363525.0,186.29,186.66,186.27,186.58,363525.0
2024-04-09 10:25:00,186.58,186.73,185.84,186.03,532597.0,186.58,186.73,185.84,186.03,532597.0
2024-04-09 10:30:00,186.04,186.14,185.53,185.84,447332.0,186.04,186.14,185.53,185.84,447332.0
2024-04-09 10:35:00,185.86,185.95,185.48,185.57,436951.0,185.86,185.95,185.48,185.57,436951.0
2024-04-09 10:40:00,185.58,185.72,184.91,184.97,688543.0,185.58,185.72,184.91,184.97,688543.0
2024-04-09 10:45:00,184.98,185.34,184.94,185.12,365749.0,184.98,185.34,184.94,185.12,365749.0
2024-04-09 10:50:00,185.1,185.38,184.95,185.0,407033.0,185.1,185.38,184.95,185.0,407033.0
2024-04-09 10:55:00,184.99,185.72,184.97,185.65,414405.0,184.99,185.72,184.97,185.65,414405.0
2024-04-09 11:00:00,185.65,185.88,185.56,185.6,444065.0,185.65,185.88,185.56,185.6,444065.0
2024-04-09 11:05:00,185.58,185.84,185.54,185.64,209119.0,185.58,185.84,185.54,185.64,209119.0
2024-04-09 11:10:00,185.65,185.65,185.14,185.14,280631.0,185.65,185.65,185.14,185.14,280631.0
2024-04-09 11:15:00,185.15,185.43,185.15,185.25,257040.0,185.15,185.43,185.15,185.25,257040.0
2024-04-09 11:20:00,185.24,185.27,185.03,185.22,233047.0,185.24,185.27,185.03,185.22,233047.0
2024-04-09 11:25:00,185.24,185.24,184.92,185.02,206712.0,185.24,185.24,184.92,185.02,206712.0
2024-04-09 11:30:00,185.02,185.17,184.94,184.99,179402.0,185.02,185.17,184.94,184.99,179402.0
2024-04-09 11:35:00,184.99,185.18,184.89,185.06,167571.0,184.99,185.18,184.89,185.06,167571.0
2024-04-09 11:40:00,185.06,185.58,185.06,185.47,251740.0,185.06,185.58,185.06,185.47,251740.0
2024-04-09 11:45:00,185.46,185.55,185.33,185.45,183460.0,185.46,185.55,185.33,185.45,183460.0
2024-04-09 11:50:00,185.47,185.47,185.12,185.2,349668.0,185.47,185.47,185.12,185.2,349668.0
2024-04-09 11:55:00,185.2,185.33,185.11,185.2,207235.0,185.2,185.33,185.11,185.2,207235.0
2024-04-09 12:00:00,185.2,185.49,185.17,185.35,146941.0,185.2,185.49,185.17,185.35,146941.0
2024-04-09 12:05:00,185.35,185.52,185.24,185.46,123108.0,185.35,185.52,185.24,185.46,123108.0
2024-04-09 12:10:00,185.46,185.83,185.39,185.65,177685.0,185.46,185.83,185.39,185.65,177685.0
2024-04-09 12:15:00,185.66,185.69,185.46,185.54,213476.0,185.66,185.69,185.46,185.54,213476.0
2024-04-09 12:20:00,185.53,185.56,185.38,185.54,224555.0,185.53,185.56,185.38,185.54,224555.0
2024-04-09 12:25:00,185.55,185.62,185.42,185.44,179841.0,185.55,185.62,185.42,185.44,179841.0
2024-04-09 12:30:00,185.45,185.5,185.35,185.49,159893.0,185.45,185.5,185.35,185.49,159893.0
2024-04-09 12:35:00,185.48,185.7,185.44,185.69,142140.0,185.48,185.7,185.44,185.69,142140.0
2024-04-09 12:40:00,185.7,185.72,185.34,185.35,152886.0,185.7,185.72,185.34,185.35,152886.0
2024-04-09 12:45:00,185.36,185.43,185.25,185.33,199347.0,185.36,185.43,185.25,185.33,199347.0
2024-04-09 12:50:00,185.32,185.37,185.02,185.06,252040.0,185.32,185.37,185.02,185.06,252040.0
2024-04-09 12:55:00,185.05,185.18,185.0,185.05,240459.0,185.05,185.18,185.0,185.05,240459.0
2024-04-09 13:00:00,185.06,185.18,184.94,185.16,253705.0,185.06,185.18,184.94,185.16,253705.0
2024-04-09 13:05:00,185.17,185.22,185.12,185.15,178078.0,185.17,185.22,185.12,185.15,178078.0
2024-04-09 13:10:00,185.15,185.19,185.06,185.11,189829.0,185.15,185.19,185.06,185.11,189829.0
2024-04-09 13:15:00,185.09,185.17,185.0,185.16,216336.0,185.09,185.17,185.0,185.16,216336.0
2024-04-09 13:20:00,185.17,185.32,185.11,185.16,179782.0,185.17,185.32,185.11,185.16,179782.0
2024-04-09 13:25:00,185.16,185.18,184.91,185.02,205644.0,185.16,185.18,184.91,185.02,205644.0
2024-04-09 13:30:00,185.01,185.1,184.9,184.92,177895.0,185.01,185.1,184.9,184.92,177895.0
2024-04-09 13:35:00,184.93,185.11,184.92,185.1,142774.0,184.93,185.11,184.92,185.1,142774.0
2024-04-09 13:40:00,185.09,185.12,184.64,184.7,288766.0,185.09,185.12,184.64,184.7,288766.0
2024-04-09 13:45:00,184.7,184.76,184.56,184.64,238480.0,184.7,184.76,184.56,184.64,238480.0
2024-04-09 13:50:00,184.64,184.72,184.54,184.63,267027.0,184.64,184.72,184.54,184.63,267027.0
2024-04-09 13:55:00,184.63,184.63,184.41,184.42,287966.0,184.63,184.63,184.41,184.42,287966.0
2024-04-09 14:00:00,184.42,184.56,184.35,184.54,220658.0,184.42,184.56,184.35,184.54,220658.0
2024-04-09 14:05:00,184.55,184.81,184.52,184.78,203628.0,184.55,184.81,184.52,184.78,203628.0
2024-04-09 14:10:00,184.78,184.89,184.7,184.77,178998.0,184.78,184.89,184.7,184.77,178998.0
2024-04-09 14:15:00,184.75,184.9,184.75,184.87,215463.0,184.75,184.9,184.75,184.87,215463.0
2024-04-09 14:20:00,184.86,184.98,184.78,184.82,188896.0,184.86,184.98,184.78,184.82,188896.0
2024-04-09 14:25:00,184.82,184.94,184.71,184.77,181903.0,184.82,184.94,184.71,184.77,181903.0
2024-04-09 14:30:00,184.78,184.8,184.61,184.72,109732.0,184.78,184.8,184.61,184.72,109732.0
2024-04-09 14:35:00,184.71,184.91,184.66,184.72,165075.0,184.71,184.91,184.66,184.72,165075.0
2024-04-09 14:40:00,184.71,184.85,184.67,184.75,145121.0,184.71,184.85,184.67,184.75,145121.0
2024-04-09 14:45:00,184.75,184.84,184.67,184.69,114809.0,184.75,184.84,184.67,184.69,114809.0
2024-04-09 14:50:00,184.7,184.84,184.63,184.72,112983.0,184.7,184.84,184.63,184.72,112983.0
2024-04-09 14:55:00,184.71,184.76,184.62,184.65,125486.0,184.71,184.76,184.62,184.65,125486.0
2024-04-09 15:00:00,184.64,184.64,184.38,184.46,281006.0,184.64,184.64,184.38,184.46,281006.0
2024-04-09 15:05:00,184.47,184.58,184.3,184.37,159524.0,184.47,184.58,184.3,184.37,159524.0
2024-04-09 15:10:00,184.37,184.38,184.2,184.28,240466.0,184.37,184.38,184.2,184.28,240466.0
2024-04-09 15:15:00,184.27,184.58,184.27,184.58,220260.0,184.27,184.58,184.27,184.58,220260.0
2024-04-09 15:20:00,184.58,184.85,184.52,184.79,351460.0,184.58,184.85,184.52,184.79,351460.0
2024-04-09 15:25:00,184.77,185.46,184.76,185.43,599507.0,184.77,185.46,184.76,185.43,599507.0
2024-04-09 15:30:00,185.42,185.73,185.31,185.58,565100.0,185.42,185.73,185.31,185.58,565100.0
2024-04-09 15:35:00,185.58,185.71,185.24,185.25,299760.0,185.58,185.71,185.24,185.25,299760.0
2024-04-09 15:40:00,185.26,185.4,185.11,185.31,249274.0,185.26,185.4,185.11,185.31,249274.0
2024-04-09 15:45:00,185.31,185.34,185.11,185.24,188731.0,185.31,185.34,185.11,185.24,188731.0
2024-04-09 15:50:00,185.23,185.37,185.02,185.23,452306.0,185.23,185.37,185.02,185.23,452306.0
2024-04-09 15:55:00,185.24,185.78,185.23,185.71,1357616.0,185.24,185.78,185.23,185.71,1357616.0
2024-04-10 09:30:00,182.77,184.2,182.67,184.0,1639075.0,182.77,184.2,182.67,184.0,1639075.0
2024-04-10 09:35:00,184.0,184.88,183.92,184.54,956931.0,184.0,184.88,183.92,184.54,956931.0
2024-04-10 09:40:00,184.55,184.8,184.2,184.64,504529.0,184.55,184.8,184.2,184.64,504529.0
2024-04-10 09:45:00,184.64,184.65,183.55,183.64,774040.0,184.64,184.65,183.55,183.64,774040.0
2024-04-10 09:50:00,183.65,184.08,183.56,184.0,452030.0,183.65,184.08,183.56,184.0,452030.0
2024-04-10 09:55:00,184.0,184.41,183.73,184.39,435803.0,184.0,184.41,183.73,184.39,435803.0
2024-04-10 10:00:00,184.36,184.58,184.13,184.27,354750.0,184.36,184.58,184.13,184.27,354750.0
2024-04-10 10:05:00,184.28,184.87,184.12,184.75,498740.0,184.28,184.87,184.12,184.75,498740.0
2024-04-10 10:10:00,184.74,184.86,184.55,184.75,323935.0,184.74,184.86,184.55,184.75,323935.0
2024-04-10 10:15:00,184.74,185.1,184.49,184.89,454977.0,184.74,185.1,184.49,184.89,454977.0
2024-04-10 10:20:00,184.9,184.9,184.41,184.46,315792.0,184.9,184.9,184.41,184.46,315792.0
2024-04-10 10:25:00,184.47,184.68,184.42,184.62,381050.0,184.47,184.68,184.42,184.62,381050.0
2024-04-10 10:30:00,184.61,185.02,184.49,184.79,356418.0,184.61,185.02,184.49,184.79,356418.0
2024-04-10 10:35:00,184.8,185.34,184.77,185.32,361966.0,184.8,185.34,184.77,185.32,361966.0
2024-04-10 10:40:00,185.32,185.38,185.0,185.0,295311.0,185.32,185.38,185.0,185.0,295311.0
2024-04-10 10:45:00,185.03,185.14,184.87,185.04,173442.0,185.03,185.14,184.87,185.04,173442.0
2024-04-10 10:50:00,185.06,185.13,184.35,184.36,230053.0,185.06,185.13,184.35,184.36,230053.0
2024-04-10 10:55:00,184.36,184.66,184.26,184.62,309597.0,184.36,184.66,184.26,184.62,309597.0
2024-04-10 11:00:00,184.63,184.79,184.5,184.75,254774.0,184.63,184.79,184.5,184.75,254774.0
2024-04-10 11:05:00,184.75,185.23,184.62,185.13,380802.0,184.75,185.23,184.62,185.13,380802.0
2024-04-10 11:10:00,185.13,185.19,184.81,185.16,348148.0,185.13,185.19,184.81,185.16,348148.0
2024-04-10 11:15:00,185.17,185.22,184.89,184.96,197127.0,185.17,185.22,184.89,184.96,197127.0
2024-04-10 11:20:00,184.95,185.22,184.81,184.88,169517.0,184.95,185.22,184.81,184.88,169517.0
2024-04-10 11:25:00,184.88,185.25,184.86,185.25,273539.0,184.88,185.25,184.86,185.25,273539.0
2024-04-10 11:30:00,185.26,185.26,184.76,184.9,168569.0,185.26,185.26,184.76,184.9,168569.0
2024-04-10 11:35:00,184.88,184.93,184.64,184.69,164972.0,184.88,184.93,184.64,184.69,164972.0
2024-04-10 11:40:00,184.7,184.75,184.54,184.67,168327.0,184.7,184.75,184.54,184.67,168327.0
2024-04-10 11:45:00,184.67,184.79,184.57,184.62,165033.0,184.67,184.79,184.57,184.62,165033.0
2024-04-10 11:50:00,184.61,184.76,184.56,184.75,118511.0,184.61,184.76,184.56,184.75,118511.0
2024-04-10 11:55:00,184.75,184.82,184.63,184.81,141905.0,184.75,184.82,184.63,184.81,141905.0
2024-04-10 12:00:00,184.8,185.11,184.7,185.09,176064.0,184.8,185.11,184.7,185.09,176064.0
2024-04-10 12:05:00,185.09,185.14,184.86,184.97,132214.0,185.09,185.14,184.86,184.97,132214.0
2024-04-10 12:10:00,184.98,185.01,184.81,184.84,99577.0,184.98,185.01,184.81,184.84,99577.0
2024-04-10 12:15:00,184.86,185.09,184.85,184.98,110381.0,184.86,185.09,184.85,184.98,110381.0
2024-04-10 12:20:00,184.98,185.14,184.87,185.08,141930.0,184.98,185.14,184.87,185.08,141930.0
2024-04-10 12:25:00,185.08,185.25,185.06,185.1,173347.0,185.08,185.25,185.06,185.1,173347.0
2024-04-10 12:30:00,185.12,185.15,185.04,185.13,106203.0,185.12,185.15,185.04,185.13,106203.0
2024-04-10 12:35:00,185.13,185.22,185.06,185.09,125679.0,185.13,185.22,185.06,185.09,125679.0
2024-04-10 12:40:00,185.06,185.16,185.05,185.06,82701.0,185.06,185.16,185.05,185.06,82701.0
2024-04-10 12:45:00,185.05,185.23,185.02,185.21,102865.0,185.05,185.23,185.02,185.21,102865.0
2024-04-10 12:50:00,185.21,185.46,185.2,185.45,244578.0,185.21,185.46,185.2,185.45,244578.0
2024-04-10 12:55:00,185.46,185.84,185.45,185.79,418110.0,185.46,185.84,185.45,185.79,418110.0
2024-04-10 13:00:00,185.8,186.02,185.37,185.5,604503.0,185.8,186.02,185.37,185.5,604503.0
2024-04-10 13:05:00,185.48,185.5,185.07,185.17,287673.0,185.48,185.5,185.07,185.17,287673.0
2024-04-10 13:10:00,185.17,185.54,185.14,185.51,264035.0,185.17,185.54,185.14,185.51,264035.0
2024-04-10 13:15:00,185.5,185.85,185.24,185.76,220948.0,185.5,185.85,185.24,185.76,220948.0
2024-04-10 13:20:00,185.77,186.27,185.65,186.15,454068.0,185.77,186.27,185.65,186.15,454068.0
2024-04-10 13:25:00,186.14,186.26,185.68,185.68,342723.0,186.14,186.26,185.68,185.68,342723.0
2024-04-10 13:30:00,185.68,185.89,185.02,185.31,487393.0,185.68,185.89,185.02,185.31,487393.0
2024-04-10 13:35:00,185.31,185.4,184.9,184.98,238115.0,185.31,185.4,184.9,184.98,238115.0
2024-04-10 13:40:00,184.98,185.31,184.9,185.11,228921.0,184.98,185.31,184.9,185.11,228921.0
2024-04-10 13:45:00,185.1,185.33,185.05,185.31,153570.0,185.1,185.33,185.05,185.31,153570.0
2024-04-10 13:50:00,185.29,185.4,185.03,185.33,145282.0,185.29,185.4,185.03,185.33,145282.0
2024-04-10 13:55:00,185.34,186.01,185.26,185.5,308568.0,185.34,186.01,185.26,185.5,308568.0
2024-04-10 14:00:00,185.52,185.77,185.23,185.65,231538.0,185.52,185.77,185.23,185.65,231538.0
2024-04-10 14:05:00,185.62,185.65,185.29,185.54,169749.0,185.62,185.65,185.29,185.54,169749.0
2024-04-10 14:10:00,185.55,185.81,185.44,185.76,134098.0,185.55,185.81,185.44,185.76,134098.0
2024-04-10 14:15:00,185.76,185.85,185.23,185.34,151293.0,185.76,185.85,185.23,185.34,151293.0
2024-04-10 14:20:00,185.33,185.63,185.06,185.18,191819.0,185.33,185.63,185.06,185.18,191819.0
2024-04-10 14:25:00,185.2,185.4,185.08,185.13,142954.0,185.2,185.4,185.08,185.13,142954.0
2024-04-10 14:30:00,185.11,185.28,185.03,185.19,131224.0,185.11,185.28,185.03,185.19,131224.0
2024-04-10 14:35:00,185.18,185.55,185.16,185.5,155767.0,185.18,185.55,185.16,185.5,155767.0
2024-04-10 14:40:00,185.5,185.63,185.41,185.55,166085.0,185.5,185.63,185.41,185.55,166085.0
2024-04-10 14:45:00,185.57,185.64,185.48,185.6,120068.0,185.57,185.64,185.48,185.6,120068.0
2024-04-10 14:50:00,185.58,185.75,185.33,185.46,180784.0,185.58,185.75,185.33,185.46,180784.0
2024-04-10 14:55:00,185.45,185.48,185.05,185.05,165371.0,185.45,185.48,185.05,185.05,165371.0
2024-04-10 15:00:00,185.06,185.23,184.96,184.97,169629.0,185.06,185.23,184.96,184.97,169629.0
2024-04-10 15:05:00,184.97,185.29,184.97,185.12,177196.0,184.97,185.29,184.97,185.12,177196.0
2024-04-10 15:10:00,185.12,185.35,185.01,185.27,230557.0,185.12,185.35,185.01,185.27,230557.0
2024-04-10 15:15:00,185.27,185.48,185.13,185.34,231296.0,185.27,185.48,185.13,185.34,231296.0
2024-04-10 15:20:00,185.34,185.54,185.25,185.41,252508.0,185.34,185.54,185.25,185.41,252508.0
2024-04-10 15:25:00,185.4,185.74,185.28,185.31,239901.0,185.4,185.74,185.28,185.31,239901.0
2024-04-10 15:30:00,185.31,185.36,184.91,185.05,184700.0,185.31,185.36,184.91,185.05,184700.0
2024-04-10 15:35:00,185.05,185.21,185.02,185.12,162321.0,185.05,185.21,185.02,185.12,162321.0
2024-04-10 15:40:00,185.13,185.78,185.13,185.67,304543.0,185.13,185.78,185.13,185.67,304543.0
2024-04-10 15:45:00,185.68,186.06,185.6,185.97,373929.0,185.68,186.06,185.6,185.97,373929.0
2024-04-10 15:50:00,185.97,186.13,185.83,186.12,493308.0,185.97,186.13,185.83,186.12,493308.0
2024-04-10 15:55:00,186.11,186.23,185.78,185.89,1334425.0,186.11,186.23,185.78,185.89,1334425.0
2024-04-11 09:30:00,186.74,187.0,185.81,186.05,1427580.0,186.74,187.0,185.81,186.05,1427580.0
2024-04-11 09:35:00,186.05,186.27,185.67,185.84,965437.0,186.05,186.27,185.67,185.84,965437.0
2024-04-11 09:40:00,185.88,186.17,185.51,185.91,561132.0,185.88,186.17,185.51,185.91,561132.0
2024-04-11 09:45:00,185.93,186.39,185.92,186.29,489155.0,185.93,186.39,185.92,186.29,489155.0
2024-04-11 09:50:00,186.3,186.82,186.17,186.5,561466.0,186.3,186.82,186.17,186.5,561466.0
2024-04-11 09:55:00,186.51,186.74,186.33,186.63,364253.0,186.51,186.74,186.33,186.63,364253.0
2024-04-11 10:00:00,186.66,186.68,186.12,186.47,461303.0,186.66,186.68,186.12,186.47,461303.0
2024-04-11 10:05:00,186.45,186.51,185.95,186.21,352909.0,186.45,186.51,185.95,186.21,352909.0
2024-04-11 10:10:00,186.22,186.25,185.84,186.11,397216.0,186.22,186.25,185.84,186.11,397216.0
2024-04-11 10:15:00,186.08,186.2,185.78,186.09,425126.0,186.08,186.2,185.78,186.09,425126.0
2024-04-11 10:20:00,186.06,186.44,186.04,186.27,385428.0,186.06,186.44,186.04,186.27,385428.0
2024-04-11 10:25:00,186.27,186.33,185.99,186.2,268677.0,186.27,186.33,185.99,186.2,268677.0
2024-04-11 10:30:00,186.2,186.71,186.12,186.27,367338.0,186.2,186.71,186.12,186.27,367338.0
2024-04-11 10:35:00,186.28,186.66,186.28,186.65,319578.0,186.28,186.66,186.28,186.65,319578.0
2024-04-11 10:40:00,186.64,186.73,186.52,186.61,237481.0,186.64,186.73,186.52,186.61,237481.0
2024-04-11 10:45:00,186.61,186.93,186.61,186.65,355155.0,186.61,186.93,186.61,186.65,355155.0
2024-04-11 10:50:00,186.64,186.7,186.41,186.44,179865.0,186.64,186.7,186.41,186.44,179865.0
2024-04-11 10:55:00,186.45,186.6,186.32,186.37,160446.0,186.45,186.6,186.32,186.37,160446.0
2024-04-11 11:00:00,186.39,186.74,186.36,186.62,177272.0,186.39,186.74,186.36,186.62,177272.0
2024-04-11 11:05:00,186.62,186.68,186.35,186.46,145129.0,186.62,186.68,186.35,186.46,145129.0
2024-04-11 11:10:00,186.47,186.78,186.47,186.77,147089.0,186.47,186.78,186.47,186.77,147089.0
2024-04-11 11:15:00,186.78,187.13,186.76,186.82,392061.0,186.78,187.13,186.76,186.82,392061.0
2024-04-11 11:20:00,186.82,187.03,186.75,186.78,209614.0,186.82,187.03,186.75,186.78,209614.0
2024-04-11 11:25:00,186.79,186.87,186.53,186.53,210432.0,186.79,186.87,186.53,186.53,210432.0
2024-04-11 11:30:00,186.54,186.67,186.4,186.47,256503.0,186.54,186.67,186.4,186.47,256503.0
2024-04-11 11:35:00,186.48,186.79,186.45,186.77,149858.0,186.48,186.79,186.45,186.77,149858.0
2024-04-11 11:40:00,186.78,187.23,186.77,186.92,364890.0,186.78,187.23,186.77,186.92,364890.0
2024-04-11 11:45:00,186.93,187.14,186.88,186.96,202718.0,186.93,187.14,186.88,186.96,202718.0
2024-04-11 11:50:00,186.97,187.25,186.93,187.25,256189.0,186.97,187.25,186.93,187.25,256189.0
2024-04-11 11:55:00,187.25,187.87,187.23,187.8,670938.0,187.25,187.87,187.23,187.8,670938.0
2024-04-11 12:00:00,187.8,187.84,187.42,187.6,543935.0,187.8,187.84,187.42,187.6,543935.0
2024-04-11 12:05:00,187.59,187.68,187.5,187.53,235181.0,187.59,187.68,187.5,187.53,235181.0
2024-04-11 12:10:00,187.54,187.8,187.51,187.75,199555.0,187.54,187.8,187.51,187.75,199555.0
2024-04-11 12:15:00,187.74,187.8,187.56,187.79,190816.0,187.74,187.8,187.56,187.79,190816.0
2024-04-11 12:20:00,187.8,188.15,187.73,188.14,608621.0,187.8,188.15,187.73,188.14,608621.0
2024-04-11 12:25:00,188.14,188.15,187.8,187.86,330638.0,188.14,188.15,187.8,187.86,330638.0
2024-04-11 12:30:00,187.89,187.94,187.76,187.83,180186.0,187.89,187.94,187.76,187.83,180186.0
2024-04-11 12:35:00,187.83,187.98,187.68,187.76,328925.0,187.83,187.98,187.68,187.76,328925.0
2024-04-11 12:40:00,187.76,187.89,187.67,187.72,148075.0,187.76,187.89,187.67,187.72,148075.0
2024-04-11 12:45:00,187.72,187.82,187.65,187.78,119102.0,187.72,187.82,187.65,187.78,119102.0
2024-04-11 12:50:00,187.79,187.9,187.76,187.88,216872.0,187.79,187.9,187.76,187.88,216872.0
2024-04-11 12:55:00,187.88,187.91,187.72,187.78,168766.0,187.88,187.91,187.72,187.78,168766.0
2024-04-11 13:00:00,187.79,188.39,187.64,188.33,342327.0,187.79,188.39,187.64,188.33,342327.0
2024-04-11 13:05:00,188.33,188.64,188.32,188.34,459441.0,188.33,188.64,188.32,188.34,459441.0
2024-04-11 13:10:00,188.35,188.58,188.32,188.51,343666.0,188.35,188.58,188.32,188.51,343666.0
2024-04-11 13:15:00,188.5,189.22,188.5,189.17,724932.0,188.5,189.22,188.5,189.17,724932.0
2024-04-11 13:20:00,189.15,189.41,189.12,189.25,450675.0,189.15,189.41,189.12,189.25,450675.0
2024-04-11 13:25:00,189.26,189.36,189.01,189.04,252746.0,189.26,189.36,189.01,189.04,252746.0
2024-04-11 13:30:00,189.04,189.1,188.84,188.9,260993.0,189.04,189.1,188.84,188.9,260993.0
2024-04-11 13:35:00,188.9,189.0,188.8,188.89,246067.0,188.9,189.0,188.8,188.89,246067.0
2024-04-11 13:40:00,188.89,189.06,188.88,188.99,478624.0,188.89,189.06,188.88,188.99,478624.0
2024-04-11 13:45:00,188.99,189.11,188.77,188.89,248921.0,188.99,189.11,188.77,188.89,248921.0
2024-04-11 13:50:00,188.89,189.01,188.84,188.87,181311.0,188.89,189.01,188.84,188.87,181311.0
2024-04-11 13:55:00,188.86,188.94,188.71,188.75,220895.0,188.86,188.94,188.71,188.75,220895.0
2024-04-11 14:00:00,188.78,188.96,188.71,188.85,293559.0,188.78,188.96,188.71,188.85,293559.0
2024-04-11 14:05:00,188.85,189.28,188.83,189.2,304580.0,188.85,189.28,188.83,189.2,304580.0
2024-04-11 14:10:00,189.21,189.29,189.07,189.28,228583.0,189.21,189.29,189.07,189.28,228583.0
2024-04-11 14:15:00,189.28,189.3,188.86,188.94,240366.0,189.28,189.3,188.86,188.94,240366.0
2024-04-11 14:20:00,188.92,189.1,188.89,189.09,155157.0,188.92,189.1,188.89,189.09,155157.0
2024-04-11 14:25:00,189.08,189.29,189.06,189.25,301740.0,189.08,189.29,189.06,189.25,301740.0
2024-04-11 14:30:00,189.25,189.41,189.22,189.38,220206.0,189.25,189.41,189.22,189.38,220206.0
2024-04-11 14:35:00,189.38,189.55,189.36,189.39,243450.0,189.38,189.55,189.36,189.39,243450.0
2024-04-11 14:40:00,189.4,189.49,189.39,189.45,163728.0,189.4,189.49,189.39,189.45,163728.0
2024-04-11 14:45:00,189.46,189.56,189.37,189.47,187140.0,189.46,189.56,189.37,189.47,187140.0
2024-04-11 14:50:00,189.47,189.52,189.21,189.25,180171.0,189.47,189.52,189.21,189.25,180171.0
2024-04-11 14:55:00,189.24,189.42,189.19,189.36,258533.0,189.24,189.42,189.19,189.36,258533.0
2024-04-11 15:00:00,189.36,189.43,189.28,189.39,201925.0,189.36,189.43,189.28,189.39,201925.0
2024-04-11 15:05:00,189.39,189.5,189.36,189.45,200643.0,189.39,189.5,189.36,189.45,200643.0
2024-04-11 15:10:00,189.45,189.48,189.28,189.31,254682.0,189.45,189.48,189.28,189.31,254682.0
2024-04-11 15:15:00,189.31,189.42,189.19,189.33,251628.0,189.31,189.42,189.19,189.33,251628.0
2024-04-11 15:20:00,189.34,189.44,189.31,189.34,166924.0,189.34,189.44,189.31,189.34,166924.0
2024-04-11 15:25:00,189.34,189.45,189.27,189.34,212057.0,189.34,189.45,189.27,189.34,212057.0
2024-04-11 15:30:00,189.34,189.45,189.28,189.4,276183.0,189.34,189.45,189.28,189.4,276183.0
2024-04-11 15:35:00,189.39,189.44,189.36,189.42,197139.0,189.39,189.44,189.36,189.42,197139.0
2024-04-11 15:40:00,189.42,189.5,189.32,189.46,365133.0,189.42,189.5,189.32,189.46,365133.0
2024-04-11 15:45:00,189.46,189.77,189.37,189.73,682024.0,189.46,189.77,189.37,189.73,682024.0
2024-04-11 15:50:00,189.72,189.72,189.16,189.19,574095.0,189.72,189.72,189.16,189.19,574095.0
2024-04-11 15:55:00,189.2,189.24,189.0,189.02,1269225.0,189.2,189.24,189.0,189.02,1269225.0
2024-04-12 09:30:00,187.65,188.1,187.35,187.89,1394167.0,187.65,188.1,187.35,187.89,1394167.0
2024-04-12 09:35:00,187.9,188.28,187.75,187.93,630816.0,187.9,188.28,187.75,187.93,630816.0
2024-04-12 09:40:00,187.92,188.38,187.78,187.98,677188.0,187.92,188.38,187.78,187.98,677188.0
2024-04-12 09:45:00,187.99,188.28,187.88,188.04,637807.0,187.99,188.28,187.88,188.04,637807.0
2024-04-12 09:50:00,188.04,188.24,187.75,187.89,593990.0,188.04,188.24,187.75,187.89,593990.0
2024-04-12 09:55:00,187.89,188.19,187.53,188.16,602003.0,187.89,188.19,187.53,188.16,602003.0
2024-04-12 10:00:00,188.16,188.22,187.65,187.78,544512.0,188.16,188.22,187.65,187.78,544512.0
2024-04-12 10:05:00,187.8,188.01,187.33,187.38,557328.0,187.8,188.01,187.33,187.38,557328.0
2024-04-12 10:10:00,187.39,187.73,187.38,187.5,468809.0,187.39,187.73,187.38,187.5,468809.0
2024-04-12 10:15:00,187.49,187.95,187.22,187.86,471712.0,187.49,187.95,187.22,187.86,471712.0
2024-04-12 10:20:00,187.84,187.88,187.27,187.27,333253.0,187.84,187.88,187.27,187.27,333253.0
2024-04-12 10:25:00,187.27,187.36,186.88,187.1,642741.0,187.27,187.36,186.88,187.1,642741.0
2024-04-12 10:30:00,187.11,187.2,186.8,186.86,513056.0,187.11,187.2,186.8,186.86,513056.0
2024-04-12 10:35:00,186.85,186.9,186.34,186.63,686934.0,186.85,186.9,186.34,186.63,686934.0
2024-04-12 10:40:00,186.63,186.8,186.53,186.73,233184.0,186.63,186.8,186.53,186.73,233184.0
2024-04-12 10:45:00,186.73,186.78,186.48,186.53,237421.0,186.73,186.78,186.48,186.53,237421.0
2024-04-12 10:50:00,186.51,186.58,186.23,186.48,292510.0,186.51,186.58,186.23,186.48,292510.0
2024-04-12 10:55:00,186.5,186.63,186.31,186.39,288157.0,186.5,186.63,186.31,186.39,288157.0
2024-04-12 11:00:00,186.4,186.69,186.31,186.68,256722.0,186.4,186.69,186.31,186.68,256722.0
2024-04-12 11:05:00,186.66,186.69,186.45,186.5,195702.0,186.66,186.69,186.45,186.5,195702.0
2024-04-12 11:10:00,186.51,186.79,186.42,186.72,200633.0,186.51,186.79,186.42,186.72,200633.0
2024-04-12 11:15:00,186.71,187.07,186.67,187.0,266823.0,186.71,187.07,186.67,187.0,266823.0
2024-04-12 11:20:00,187.01,187.25,186.99,187.22,277378.0,187.01,187.25,186.99,187.22,277378.0
2024-04-12 11:25:00,187.22,187.47,187.13,187.47,275177.0,187.22,187.47,187.13,187.47,275177.0
2024-04-12 11:30:00,187.47,187.59,187.27,187.54,286445.0,187.47,187.59,187.27,187.54,286445.0
2024-04-12 11:35:00,187.53,187.57,187.34,187.36,187544.0,187.53,187.57,187.34,187.36,187544.0
2024-04-12 11:40:00,187.35,187.43,187.2,187.4,249904.0,187.35,187.43,187.2,187.4,249904.0
2024-04-12 11:45:00,187.41,187.76,187.38,187.68,245415.0,187.41,187.76,187.38,187.68,245415.0
2024-04-12 11:50:00,187.69,187.72,187.42,187.47,176628.0,187.69,187.72,187.42,187.47,176628.0
2024-04-12 11:55:00,187.47,187.52,187.28,187.3,185324.0,187.47,187.52,187.28,187.3,185324.0
2024-04-12 12:00:00,187.3,187.4,187.19,187.34,254656.0,187.3,187.4,187.19,187.34,254656.0
2024-04-12 12:05:00,187.35,187.44,186.89,186.9,463640.0,187.35,187.44,186.89,186.9,463640.0
2024-04-12 12:10:00,186.9,186.93,186.31,186.31,404033.0,186.9,186.93,186.31,186.31,404033.0
2024-04-12 12:15:00,186.31,186.4,185.83,185.88,387162.0,186.31,186.4,185.83,185.88,387162.0
2024-04-12 12:20:00,185.87,186.23,185.86,186.18,239093.0,185.87,186.23,185.86,186.18,239093.0
2024-04-12 12:25:00,186.19,186.25,185.92,185.99,237396.0,186.19,186.25,185.92,185.99,237396.0
2024-04-12 12:30:00,186.0,186.17,185.84,185.89,252830.0,186.0,186.17,185.84,185.89,252830.0
2024-04-12 12:35:00,185.9,185.96,185.39,185.5,443492.0,185.9,185.96,185.39,185.5,443492.0
2024-04-12 12:40:00,185.5,185.58,185.36,185.51,270926.0,185.5,185.58,185.36,185.51,270926.0
2024-04-12 12:45:00,185.51,185.69,185.47,185.61,263267.0,185.51,185.69,185.47,185.61,263267.0
2024-04-12 12:50:00,185.62,185.91,185.62,185.78,314970.0,185.62,185.91,185.62,185.78,314970.0
2024-04-12 12:55:00,185.77,185.84,185.7,185.71,215618.0,185.77,185.84,185.7,185.71,215618.0
2024-04-12 13:00:00,185.72,185.79,185.49,185.63,179553.0,185.72,185.79,185.49,185.63,179553.0
2024-04-12 13:05:00,185.65,185.74,185.44,185.55,167419.0,185.65,185.74,185.44,185.55,167419.0
2024-04-12 13:10:00,185.57,185.74,185.53,185.61,166201.0,185.57,185.74,185.53,185.61,166201.0
2024-04-12 13:15:00,185.6,185.84,185.59,185.64,236701.0,185.6,185.84,185.59,185.64,236701.0
2024-04-12 13:20:00,185.63,185.66,185.39,185.42,253076.0,185.63,185.66,185.39,185.42,253076.0
2024-04-12 13:25:00,185.41,185.47,185.29,185.4,182028.0,185.41,185.47,185.29,185.4,182028.0
2024-04-12 13:30:00,185.42,185.42,185.18,185.24,175488.0,185.42,185.42,185.18,185.24,175488.0
2024-04-12 13:35:00,185.26,185.41,185.15,185.4,166197.0,185.26,185.41,185.15,185.4,166197.0
2024-04-12 13:40:00,185.39,185.7,185.38,185.65,211095.0,185.39,185.7,185.38,185.65,211095.0
2024-04-12 13:45:00,185.64,185.94,185.62,185.8,202271.0,185.64,185.94,185.62,185.8,202271.0
2024-04-12 13:50:00,185.82,185.9,185.59,185.64,173853.0,185.82,185.9,185.59,185.64,173853.0
2024-04-12 13:55:00,185.65,185.79,185.63,185.71,129368.0,185.65,185.79,185.63,185.71,129368.0
2024-04-12 14:00:00,185.71,185.73,185.51,185.68,113497.0,185.71,185.73,185.51,185.68,113497.0
2024-04-12 14:05:00,185.66,185.97,185.64,185.84,379290.0,185.66,185.97,185.64,185.84,379290.0
2024-04-12 14:10:00,185.83,185.89,185.62,185.65,106809.0,185.83,185.89,185.62,185.65,106809.0
2024-04-12 14:15:00,185.63,185.88,185.62,185.76,108790.0,185.63,185.88,185.62,185.76,108790.0
2024-04-12 14:20:00,185.76,185.88,185.61,185.62,144511.0,185.76,185.88,185.61,185.62,144511.0
2024-04-12 14:25:00,185.64,185.7,185.49,185.69,181865.0,185.64,185.7,185.49,185.69,181865.0
2024-04-12 14:30:00,185.68,185.74,185.54,185.69,181850.0,185.68,185.74,185.54,185.69,181850.0
2024-04-12 14:35:00,185.68,185.76,185.47,185.58,273404.0,185.68,185.76,185.47,185.58,273404.0
2024-04-12 14:40:00,185.59,185.8,185.54,185.67,224947.0,185.59,185.8,185.54,185.67,224947.0
2024-04-12 14:45:00,185.7,185.72,185.57,185.6,174473.0,185.7,185.72,185.57,185.6,174473.0
2024-04-12 14:50:00,185.61,185.68,185.56,185.64,180889.0,185.61,185.68,185.56,185.64,180889.0
2024-04-12 14:55:00,185.62,185.63,185.35,185.37,184230.0,185.62,185.63,185.35,185.37,184230.0
2024-04-12 15:00:00,185.37,185.48,185.2,185.4,338630.0,185.37,185.48,185.2,185.4,338630.0
2024-04-12 15:05:00,185.39,185.53,185.23,185.27,304987.0,185.39,185.53,185.23,185.27,304987.0
2024-04-12 15:10:00,185.28,185.38,185.16,185.18,167935.0,185.28,185.38,185.16,185.18,167935.0
2024-04-12 15:15:00,185.17,185.4,185.08,185.22,320136.0,185.17,185.4,185.08,185.22,320136.0
2024-04-12 15:20:00,185.22,185.41,185.2,185.37,264252.0,185.22,185.41,185.2,185.37,264252.0
2024-04-12 15:25:00,185.38,185.46,185.27,185.31,234088.0,185.38,185.46,185.27,185.31,234088.0
2024-04-12 15:30:00,185.32,185.5,185.31,185.46,243211.0,185.32,185.5,185.31,185.46,243211.0
2024-04-12 15:35:00,185.46,185.52,185.27,185.31,230775.0,185.46,185.52,185.27,185.31,230775.0
2024-04-12 15:40:00,185.31,185.73,185.31,185.7,279161.0,185.31,185.73,185.31,185.7,279161.0
2024-04-12 15:45:00,185.7,185.95,185.67,185.84,492162.0,185.7,185.95,185.67,185.84,492162.0
2024-04-12 15:50:00,185.85,185.98,185.65,185.9,544454.0,185.85,185.98,185.65,185.9,544454.0
2024-04-12 15:55:00,185.89,186.2,185.8,186.16,1343568.0,185.89,186.2,185.8,186.16,1343568.0
2024-04-15 09:30:00,187.42,187.64,186.26,186.31,2153568.0,187.42,187.64,186.26,186.31,2153568.0
2024-04-15 09:35:00,186.3,187.16,186.18,187.14,643666.0,186.3,187.16,186.18,187.14,643666.0
2024-04-15 09:40:00,187.17,187.45,187.09,187.31,468475.0,187.17,187.45,187.09,187.31,468475.0
2024-04-15 09:45:00,187.3,188.36,187.24,188.32,1040490.0,187.3,188.36,187.24,188.32,1040490.0
2024-04-15 09:50:00,188.31,188.69,188.27,188.47,825477.0,188.31,188.69,188.27,188.47,825477.0
2024-04-15 09:55:00,188.5,188.52,187.95,187.97,434502.0,188.5,188.52,187.95,187.97,434502.0
2024-04-15 10:00:00,187.96,188.36,187.83,188.08,529665.0,187.96,188.36,187.83,188.08,529665.0
2024-04-15 10:05:00,188.07,188.32,187.5,187.69,602918.0,188.07,188.32,187.5,187.69,602918.0
2024-04-15 10:10:00,187.67,187.76,187.23,187.35,527619.0,187.67,187.76,187.23,187.35,527619.0
2024-04-15 10:15:00,187.35,187.7,187.29,187.52,347881.0,187.35,187.7,187.29,187.52,347881.0
2024-04-15 10:20:00,187.5,187.53,186.98,187.01,447287.0,187.5,187.53,186.98,187.01,447287.0
2024-04-15 10:25:00,187.02,187.55,187.01,187.34,381767.0,187.02,187.55,187.01,187.34,381767.0
2024-04-15 10:30:00,187.35,187.74,187.29,187.47,464668.0,187.35,187.74,187.29,187.47,464668.0
2024-04-15 10:35:00,187.47,187.81,187.26,187.38,460902.0,187.47,187.81,187.26,187.38,460902.0
2024-04-15 10:40:00,187.4,187.75,187.31,187.57,332381.0,187.4,187.75,187.31,187.57,332381.0
2024-04-15 10:45:00,187.57,187.65,187.21,187.42,423509.0,187.57,187.65,187.21,187.42,423509.0
2024-04-15 10:50:00,187.43,187.52,187.0,187.08,284870.0,187.43,187.52,187.0,187.08,284870.0
2024-04-15 10:55:00,187.08,187.21,186.8,186.8,262967.0,187.08,187.21,186.8,186.8,262967.0
2024-04-15 11:00:00,186.81,186.91,186.54,186.69,327083.0,186.81,186.91,186.54,186.69,327083.0
2024-04-15 11:05:00,186.68,186.76,186.55,186.61,235123.0,186.68,186.76,186.55,186.61,235123.0
2024-04-15 11:10:00,186.61,186.88,186.58,186.69,248554.0,186.61,186.88,186.58,186.69,248554.0
2024-04-15 11:15:00,186.7,186.93,186.57,186.92,259626.0,186.7,186.93,186.57,186.92,259626.0
2024-04-15 11:20:00,186.91,186.93,186.55,186.7,192313.0,186.91,186.93,186.55,186.7,192313.0
2024-04-15 11:25:00,186.7,187.0,186.66,186.98,161022.0,186.7,187.0,186.66,186.98,161022.0
2024-04-15 11:30:00,186.99,187.0,186.81,186.95,180762.0,186.99,187.0,186.81,186.95,180762.0
2024-04-15 11:35:00,186.95,187.1,186.66,186.67,250683.0,186.95,187.1,186.66,186.67,250683.0
2024-04-15 11:40:00,186.66,186.71,186.28,186.51,358280.0,186.66,186.71,186.28,186.51,358280.0
2024-04-15 11:45:00,186.54,186.79,186.52,186.67,252841.0,186.54,186.79,186.52,186.67,252841.0
2024-04-15 11:50:00,186.65,187.03,186.62,187.01,198525.0,186.65,187.03,186.62,187.01,198525.0
2024-04-15 11:55:00,187.04,187.09,186.91,187.0,186294.0,187.04,187.09,186.91,187.0,186294.0
2024-04-15 12:00:00,187.01,187.02,186.87,186.93,112345.0,187.01,187.02,186.87,186.93,112345.0
2024-04-15 12:05:00,186.93,186.95,186.68,186.94,162318.0,186.93,186.95,186.68,186.94,162318.0
2024-04-15 12:10:00,186.94,186.98,186.77,186.88,156170.0,186.94,186.98,186.77,186.88,156170.0
2024-04-15 12:15:00,186.88,186.89,186.41,186.44,177485.0,186.88,186.89,186.41,186.44,177485.0
2024-04-15 12:20:00,186.44,186.53,186.23,186.3,339950.0,186.44,186.53,186.23,186.3,339950.0
2024-04-15 12:25:00,186.31,186.36,186.18,186.25,221406.0,186.31,186.36,186.18,186.25,221406.0
2024-04-15 12:30:00,186.25,186.25,186.07,186.11,293147.0,186.25,186.25,186.07,186.11,293147.0
2024-04-15 12:35:00,186.09,186.19,185.6,185.78,406911.0,186.09,186.19,185.6,185.78,406911.0
2024-04-15 12:40:00,185.79,185.94,185.65,185.75,335634.0,185.79,185.94,185.65,185.75,335634.0
2024-04-15 12:45:00,185.73,185.97,185.69,185.82,247119.0,185.73,185.97,185.69,185.82,247119.0
2024-04-15 12:50:00,185.81,185.82,185.6,185.67,230456.0,185.81,185.82,185.6,185.67,230456.0
2024-04-15 12:55:00,185.67,185.81,185.59,185.78,196585.0,185.67,185.81,185.59,185.78,196585.0
2024-04-15 13:00:00,185.78,186.14,185.72,186.02,246854.0,185.78,186.14,185.72,186.02,246854.0
2024-04-15 13:05:00,186.01,186.16,185.99,186.08,193613.0,186.01,186.16,185.99,186.08,193613.0
2024-04-15 13:10:00,186.06,186.08,185.74,185.74,265586.0,186.06,186.08,185.74,185.74,265586.0
2024-04-15 13:15:00,185.74,185.76,185.23,185.27,325040.0,185.74,185.76,185.23,185.27,325040.0
2024-04-15 13:20:00,185.28,185.29,184.82,184.85,507589.0,185.28,185.29,184.82,184.85,507589.0
2024-04-15 13:25:00,184.85,184.94,184.09,184.19,335930.0,184.85,184.94,184.09,184.19,335930.0
2024-04-15 13:30:00,184.2,184.3,183.83,183.84,630628.0,184.2,184.3,183.83,183.84,630628.0
2024-04-15 13:35:00,183.84,184.14,183.65,183.65,407177.0,183.84,184.14,183.65,183.65,407177.0
2024-04-15 13:40:00,183.66,183.85,183.44,183.52,496009.0,183.66,183.85,183.44,183.52,496009.0
2024-04-15 13:45:00,183.51,183.73,183.29,183.37,322543.0,183.51,183.73,183.29,183.37,322543.0
2024-04-15 13:50:00,183.37,183.54,183.07,183.47,534349.0,183.37,183.54,183.07,183.47,534349.0
2024-04-15 13:55:00,183.46,183.76,183.35,183.72,302588.0,183.46,183.76,183.35,183.72,302588.0
2024-04-15 14:00:00,183.69,183.75,183.46,183.64,248014.0,183.69,183.75,183.46,183.64,248014.0
2024-04-15 14:05:00,183.65,183.9,183.61,183.8,208731.0,183.65,183.9,183.61,183.8,208731.0
2024-04-15 14:10:00,183.81,183.81,183.39,183.6,295347.0,183.81,183.81,183.39,183.6,295347.0
2024-04-15 14:15:00,183.6,183.81,183.6,183.73,448681.0,183.6,183.81,183.6,183.73,448681.0
2024-04-15 14:20:00,183.73,183.89,183.42,183.59,297797.0,183.73,183.89,183.42,183.59,297797.0
2024-04-15 14:25:00,183.57,183.96,183.57,183.86,344925.0,183.57,183.96,183.57,183.86,344925.0
2024-04-15 14:30:00,183.85,184.35,183.71,184.22,374917.0,183.85,184.35,183.71,184.22,374917.0
2024-04-15 14:35:00,184.2,184.37,183.96,184.06,419512.0,184.2,184.37,183.96,184.06,419512.0
2024-04-15 14:40:00,184.06,184.21,184.04,184.06,340511.0,184.06,184.21,184.04,184.06,340511.0
2024-04-15 14:45:00,184.06,184.11,183.77,183.8,235777.0,184.06,184.11,183.77,183.8,235777.0
2024-04-15 14:50:00,183.79,183.91,183.79,183.84,250173.0,183.79,183.91,183.79,183.84,250173.0
2024-04-15 14:55:00,183.84,184.18,183.83,183.88,240101.0,183.84,184.18,183.83,183.88,240101.0
2024-04-15 15:00:00,183.86,183.97,183.72,183.83,359720.0,183.86,183.97,183.72,183.83,359720.0
2024-04-15 15:05:00,183.84,183.99,183.73,183.98,252363.0,183.84,183.99,183.73,183.98,252363.0
2024-04-15 15:10:00,183.98,184.11,183.83,183.85,225588.0,183.98,184.11,183.83,183.85,225588.0
2024-04-15 15:15:00,183.86,183.99,183.56,183.65,259446.0,183.86,183.99,183.56,183.65,259446.0
2024-04-15 15:20:00,183.65,184.15,183.65,184.09,379552.0,183.65,184.15,183.65,184.09,379552.0
2024-04-15 15:25:00,184.09,184.17,183.81,183.82,262417.0,184.09,184.17,183.81,183.82,262417.0
2024-04-15 15:30:00,183.82,184.15,183.76,184.0,391392.0,183.82,184.15,183.76,184.0,391392.0
2024-04-15 15:35:00,184.0,184.02,183.72,183.83,278595.0,184.0,184.02,183.72,183.83,278595.0
2024-04-15 15:40:00,183.83,183.85,183.53,183.63,405341.0,183.83,183.85,183.53,183.63,405341.0
2024-04-15 15:45:00,183.64,183.98,183.56,183.89,385412.0,183.64,183.98,183.56,183.89,385412.0
2024-04-15 15:50:00,183.87,183.95,183.62,183.84,524849.0,183.87,183.95,183.62,183.84,524849.0
2024-04-15 15:55:00,183.82,184.04,183.61,183.62,1201535.0,183.82,184.04,183.61,183.62,1201535.0
2024-04-16 09:30:00,183.27,183.58,182.55,182.82,1097497.0,183.27,183.58,182.55,182.82,1097497.0
2024-04-16 09:35:00,182.84,183.54,182.26,183.16,782300.0,182.84,183.54,182.26,183.16,782300.0
2024-04-16 09:40:00,183.16,183.29,182.56,182.94,679074.0,183.16,183.29,182.56,182.94,679074.0
2024-04-16 09:45:00,182.92,183.3,182.51,183.06,429811.0,182.92,183.3,182.51,183.06,429811.0
2024-04-16 09:50:00,183.02,183.57,183.02,183.45,536356.0,183.02,183.57,183.02,183.45,536356.0
2024-04-16 09:55:00,183.44,184.26,183.39,183.89,693988.0,183.44,184.26,183.39,183.89,693988.0
2024-04-16 10:00:00,183.88,184.18,183.79,183.95,374515.0,183.88,184.18,183.79,183.95,374515.0
2024-04-16 10:05:00,183.95,184.17,183.52,184.13,356439.0,183.95,184.17,183.52,184.13,356439.0
2024-04-16 10:10:00,184.14,184.28,183.88,184.23,430962.0,184.14,184.28,183.88,184.23,430962.0
2024-04-16 10:15:00,184.23,184.66,184.23,184.61,599785.0,184.23,184.66,184.23,184.61,599785.0
2024-04-16 10:20:00,184.59,184.7,183.97,184.25,413422.0,184.59,184.7,183.97,184.25,413422.0
2024-04-16 10:25:00,184.27,184.59,183.77,183.79,357753.0,184.27,184.59,183.77,183.79,357753.0
2024-04-16 10:30:00,183.77,183.97,183.45,183.67,364233.0,183.77,183.97,183.45,183.67,364233.0
2024-04-16 10:35:00,183.67,183.81,183.19,183.22,286007.0,183.67,183.81,183.19,183.22,286007.0
2024-04-16 10:40:00,183.22,183.44,183.1,183.41,300324.0,183.22,183.44,183.1,183.41,300324.0
2024-04-16 10:45:00,183.4,183.7,183.36,183.69,278763.0,183.4,183.7,183.36,183.69,278763.0
2024-04-16 10:50:00,183.69,184.25,183.57,184.21,303187.0,183.69,184.25,183.57,184.21,303187.0
2024-04-16 10:55:00,184.21,184.3,183.88,183.92,282359.0,184.21,184.3,183.88,183.92,282359.0
2024-04-16 11:00:00,183.92,184.26,183.9,184.14,242993.0,183.92,184.26,183.9,184.14,242993.0
2024-04-16 11:05:00,184.14,184.54,184.05,184.4,332428.0,184.14,184.54,184.05,184.4,332428.0
2024-04-16 11:10:00,184.4,184.51,184.26,184.41,211645.0,184.4,184.51,184.26,184.41,211645.0
2024-04-16 11:15:00,184.4,184.51,184.18,184.27,187283.0,184.4,184.51,184.18,184.27,187283.0
2024-04-16 11:20:00,184.27,184.51,184.16,184.49,188462.0,184.27,184.51,184.16,184.49,188462.0
2024-04-16 11:25:00,184.5,184.66,184.15,184.19,251989.0,184.5,184.66,184.15,184.19,251989.0
2024-04-16 11:30:00,184.19,184.3,183.93,184.07,161213.0,184.19,184.3,183.93,184.07,161213.0
2024-04-16 11:35:00,184.08,184.13,183.8,183.81,99759.0,184.08,184.13,183.8,183.81,99759.0
2024-04-16 11:40:00,183.81,184.21,183.81,184.14,197355.0,183.81,184.21,183.81,184.14,197355.0
2024-04-16 11:45:00,184.14,184.38,184.01,184.21,149629.0,184.14,184.38,184.01,184.21,149629.0
2024-04-16 11:50:00,184.22,184.6,184.2,184.58,165339.0,184.22,184.6,184.2,184.58,165339.0
2024-04-16 11:55:00,184.59,184.59,183.96,184.0,157161.0,184.59,184.59,183.96,184.0,157161.0
2024-04-16 12:00:00,183.99,184.0,183.61,183.9,223892.0,183.99,184.0,183.61,183.9,223892.0
2024-04-16 12:05:00,183.86,184.17,183.86,184.13,189068.0,183.86,184.17,183.86,184.13,189068.0
2024-04-16 12:10:00,184.18,184.29,183.97,184.18,166345.0,184.18,184.29,183.97,184.18,166345.0
2024-04-16 12:15:00,184.15,184.25,184.07,184.08,128705.0,184.15,184.25,184.07,184.08,128705.0
2024-04-16 12:20:00,184.08,184.09,183.87,183.93,127840.0,184.08,184.09,183.87,183.93,127840.0
2024-04-16 12:25:00,183.93,184.13,183.84,183.89,106940.0,183.93,184.13,183.84,183.89,106940.0
2024-04-16 12:30:00,183.87,184.08,183.77,183.84,127378.0,183.87,184.08,183.77,183.84,127378.0
2024-04-16 12:35:00,183.86,183.91,183.69,183.7,104118.0,183.86,183.91,183.69,183.7,104118.0
2024-04-16 12:40:00,183.69,183.92,183.62,183.66,176532.0,183.69,183.92,183.62,183.66,176532.0
2024-04-16 12:45:00,183.67,184.0,183.66,184.0,147402.0,183.67,184.0,183.66,184.0,147402.0
2024-04-16 12:50:00,183.99,184.16,183.82,183.87,146393.0,183.99,184.16,183.82,183.87,146393.0
2024-04-16 12:55:00,183.88,183.91,183.65,183.85,148336.0,183.88,183.91,183.65,183.85,148336.0
2024-04-16 13:00:00,183.85,183.9,183.46,183.54,179700.0,183.85,183.9,183.46,183.54,179700.0
2024-04-16 13:05:00,183.54,183.97,183.5,183.91,151584.0,183.54,183.97,183.5,183.91,151584.0
2024-04-16 13:10:00,183.91,183.99,183.7,183.92,139913.0,183.91,183.99,183.7,183.92,139913.0
2024-04-16 13:15:00,183.91,184.03,183.8,183.93,120070.0,183.91,184.03,183.8,183.93,120070.0
2024-04-16 13:20:00,183.92,184.1,183.87,184.03,122975.0,183.92,184.1,183.87,184.03,122975.0
2024-04-16 13:25:00,184.03,184.14,183.72,183.78,143133.0,184.03,184.14,183.72,183.78,143133.0
2024-04-16 13:30:00,183.8,183.87,182.84,183.38,476463.0,183.8,183.87,182.84,183.38,476463.0
2024-04-16 13:35:00,183.37,183.92,183.37,183.64,209339.0,183.37,183.92,183.37,183.64,209339.0
2024-04-16 13:40:00,183.64,184.1,183.64,183.66,247973.0,183.64,184.1,183.64,183.66,247973.0
2024-04-16 13:45:00,183.67,183.83,183.29,183.29,194442.0,183.67,183.83,183.29,183.29,194442.0
2024-04-16 13:50:00,183.28,183.6,182.91,183.4,213886.0,183.28,183.6,182.91,183.4,213886.0
2024-04-16 13:55:00,183.39,183.8,183.26,183.75,327673.0,183.39,183.8,183.26,183.75,327673.0
2024-04-16 14:00:00,183.73,183.9,183.43,183.88,332473.0,183.73,183.9,183.43,183.88,332473.0
2024-04-16 14:05:00,183.88,184.82,183.81,184.79,388866.0,183.88,184.82,183.81,184.79,388866.0
2024-04-16 14:10:00,184.79,184.83,184.12,184.15,381953.0,184.79,184.83,184.12,184.15,381953.0
2024-04-16 14:15:00,184.17,184.24,183.72,183.76,263057.0,184.17,184.24,183.72,183.76,263057.0
2024-04-16 14:20:00,183.76,183.87,183.22,183.31,189709.0,183.76,183.87,183.22,183.31,189709.0
2024-04-16 14:25:00,183.33,183.73,183.06,183.24,245516.0,183.33,183.73,183.06,183.24,245516.0
2024-04-16 14:30:00,183.23,183.72,183.19,183.71,197354.0,183.23,183.72,183.19,183.71,197354.0
2024-04-16 14:35:00,183.73,183.82,183.48,183.72,211602.0,183.73,183.82,183.48,183.72,211602.0
2024-04-16 14:40:00,183.72,183.93,183.66,183.81,171087.0,183.72,183.93,183.66,183.81,171087.0
2024-04-16 14:45:00,183.82,183.93,183.64,183.67,131505.0,183.82,183.93,183.64,183.67,131505.0
2024-04-16 14:50:00,183.69,184.23,183.65,184.1,215970.0,183.69,184.23,183.65,184.1,215970.0
2024-04-16 14:55:00,184.11,184.14,183.95,184.13,117450.0,184.11,184.14,183.95,184.13,117450.0
2024-04-16 15:00:00,184.12,184.27,183.93,184.06,284473.0,184.12,184.27,183.93,184.06,284473.0
2024-04-16 15:05:00,184.06,184.12,183.95,184.07,198643.0,184.06,184.12,183.95,184.07,198643.0
2024-04-16 15:10:00,184.08,184.16,183.88,183.93,196644.0,184.08,184.16,183.88,183.93,196644.0
2024-04-16 15:15:00,183.93,184.07,183.64,184.05,199122.0,183.93,184.07,183.64,184.05,199122.0
2024-04-16 15:20:00,184.05,184.13,183.94,183.98,120994.0,184.05,184.13,183.94,183.98,120994.0
2024-04-16 15:25:00,183.97,184.13,183.94,184.06,154181.0,183.97,184.13,183.94,184.06,154181.0
2024-04-16 15:30:00,184.05,184.05,183.55,183.56,262216.0,184.05,184.05,183.55,183.56,262216.0
2024-04-16 15:35:00,183.56,183.87,183.47,183.76,243218.0,183.56,183.87,183.47,183.76,243218.0
2024-04-16 15:40:00,183.76,183.79,183.55,183.69,227088.0,183.76,183.79,183.55,183.69,227088.0
2024-04-16 15:45:00,183.7,183.88,183.62,183.77,262734.0,183.7,183.88,183.62,183.77,262734.0
2024-04-16 15:50:00,183.75,183.96,183.66,183.73,392095.0,183.75,183.96,183.66,183.73,392095.0
2024-04-16 15:55:00,183.73,183.82,183.17,183.27,1103930.0,183.73,183.82,183.17,183.27,1103930.0
2024-04-17 09:30:00,184.4,184.46,183.51,183.69,905251.0,184.4,184.46,183.51,183.69,905251.0
2024-04-17 09:35:00,183.71,184.57,183.65,184.25,565384.0,183.71,184.57,183.65,184.25,565384.0
2024-04-17 09:40:00,184.25,184.48,183.88,184.35,335927.0,184.25,184.48,183.88,184.35,335927.0
2024-04-17 09:45:00,184.34,184.56,183.96,183.96,357707.0,184.34,184.56,183.96,183.96,357707.0
2024-04-17 09:50:00,183.96,184.06,183.6,183.83,403095.0,183.96,184.06,183.6,183.83,403095.0
2024-04-17 09:55:00,183.83,183.94,183.49,183.68,321742.0,183.83,183.94,183.49,183.68,321742.0
2024-04-17 10:00:00,183.69,183.79,183.33,183.45,325094.0,183.69,183.79,183.33,183.45,325094.0
2024-04-17 10:05:00,183.46,183.86,183.45,183.7,249169.0,183.46,183.86,183.45,183.7,249169.0
2024-04-17 10:10:00,183.7,183.76,183.34,183.54,255916.0,183.7,183.76,183.34,183.54,255916.0
2024-04-17 10:15:00,183.54,183.59,183.36,183.4,186961.0,183.54,183.59,183.36,183.4,186961.0
2024-04-17 10:20:00,183.41,183.48,183.12,183.37,221857.0,183.41,183.48,183.12,183.37,221857.0
2024-04-17 10:25:00,183.38,183.84,183.38,183.82,247874.0,183.38,183.84,183.38,183.82,247874.0
2024-04-17 10:30:00,183.82,184.13,183.79,183.89,570797.0,183.82,184.13,183.79,183.89,570797.0
2024-04-17 10:35:00,183.88,184.01,183.51,183.72,225945.0,183.88,184.01,183.51,183.72,225945.0
2024-04-17 10:40:00,183.72,183.82,183.6,183.69,190185.0,183.72,183.82,183.6,183.69,190185.0
2024-04-17 10:45:00,183.7,184.02,183.66,183.89,219923.0,183.7,184.02,183.66,183.89,219923.0
2024-04-17 10:50:00,183.88,183.92,183.05,183.14,311727.0,183.88,183.92,183.05,183.14,311727.0
2024-04-17 10:55:00,183.13,183.35,183.08,183.19,249539.0,183.13,183.35,183.08,183.19,249539.0
2024-04-17 11:00:00,183.18,183.58,183.15,183.58,298300.0,183.18,183.58,183.15,183.58,298300.0
2024-04-17 11:05:00,183.55,183.58,183.18,183.39,156379.0,183.55,183.58,183.18,183.39,156379.0
2024-04-17 11:10:00,183.41,183.44,183.01,183.08,198174.0,183.41,183.44,183.01,183.08,198174.0
2024-04-17 11:15:00,183.09,183.31,182.64,182.64,309894.0,183.09,183.31,182.64,182.64,309894.0
2024-04-17 11:20:00,182.64,182.9,182.6,182.69,203869.0,182.64,182.9,182.6,182.69,203869.0
2024-04-17 11:25:00,182.7,182.83,182.42,182.42,220884.0,182.7,182.83,182.42,182.42,220884.0
2024-04-17 11:30:00,182.43,182.51,181.82,181.94,525068.0,182.43,182.51,181.82,181.94,525068.0
2024-04-17 11:35:00,181.93,182.09,181.7,181.71,285864.0,181.93,182.09,181.7,181.71,285864.0
2024-04-17 11:40:00,181.72,182.0,181.71,181.88,232339.0,181.72,182.0,181.71,181.88,232339.0
2024-04-17 11:45:00,181.89,181.95,181.55,181.73,427654.0,181.89,181.95,181.55,181.73,427654.0
2024-04-17 11:50:00,181.73,181.92,181.59,181.8,299996.0,181.73,181.92,181.59,181.8,299996.0
2024-04-17 11:55:00,181.79,182.01,181.74,181.93,203935.0,181.79,182.01,181.74,181.93,203935.0
2024-04-17 12:00:00,181.91,181.96,181.57,181.59,145324.0,181.91,181.96,181.57,181.59,145324.0
2024-04-17 12:05:00,181.6,181.63,180.95,181.03,421296.0,181.6,181.63,180.95,181.03,421296.0
2024-04-17 12:10:00,181.04,181.68,181.03,181.54,298494.0,181.04,181.68,181.03,181.54,298494.0
2024-04-17 12:15:00,181.55,181.68,181.31,181.36,134042.0,181.55,181.68,181.31,181.36,134042.0
2024-04-17 12:20:00,181.36,181.62,181.15,181.19,195728.0,181.36,181.62,181.15,181.19,195728.0
2024-04-17 12:25:00,181.19,181.44,181.03,181.18,186885.0,181.19,181.44,181.03,181.18,186885.0
2024-04-17 12:30:00,181.16,181.4,181.12,181.15,155810.0,181.16,181.4,181.12,181.15,155810.0
2024-04-17 12:35:00,181.16,181.19,181.02,181.09,137032.0,181.16,181.19,181.02,181.09,137032.0
2024-04-17 12:40:00,181.08,181.18,180.48,180.5,365064.0,181.08,181.18,180.48,180.5,365064.0
2024-04-17 12:45:00,180.5,180.7,179.82,180.44,983699.0,180.5,180.7,179.82,180.44,983699.0
2024-04-17 12:50:00,180.44,180.66,180.21,180.51,304580.0,180.44,180.66,180.21,180.51,304580.0
2024-04-17 12:55:00,180.51,180.59,180.24,180.42,211809.0,180.51,180.59,180.24,180.42,211809.0
2024-04-17 13:00:00,180.43,180.72,180.37,180.64,190640.0,180.43,180.72,180.37,180.64,190640.0
2024-04-17 13:05:00,180.63,180.99,180.57,180.85,210414.0,180.63,180.99,180.57,180.85,210414.0
2024-04-17 13:10:00,180.84,181.1,180.79,180.97,268538.0,180.84,181.1,180.79,180.97,268538.0
2024-04-17 13:15:00,180.98,181.3,180.98,181.14,181953.0,180.98,181.3,180.98,181.14,181953.0
2024-04-17 13:20:00,181.15,181.29,180.99,181.06,137188.0,181.15,181.29,180.99,181.06,137188.0
2024-04-17 13:25:00,181.06,181.35,180.98,181.33,172511.0,181.06,181.35,180.98,181.33,172511.0
2024-04-17 13:30:00,181.34,181.43,181.22,181.32,175700.0,181.34,181.43,181.22,181.32,175700.0
2024-04-17 13:35:00,181.33,181.58,181.33,181.5,167370.0,181.33,181.58,181.33,181.5,167370.0
2024-04-17 13:40:00,181.51,181.56,181.2,181.38,156726.0,181.51,181.56,181.2,181.38,156726.0
2024-04-17 13:45:00,181.38,181.48,181.09,181.48,124884.0,181.38,181.48,181.09,181.48,124884.0
2024-04-17 13:50:00,181.49,181.7,181.33,181.68,151735.0,181.49,181.7,181.33,181.68,151735.0
2024-04-17 13:55:00,181.65,181.8,181.59,181.71,129907.0,181.65,181.8,181.59,181.71,129907.0
2024-04-17 14:00:00,181.71,181.71,181.51,181.68,114463.0,181.71,181.71,181.51,181.68,114463.0
2024-04-17 14:05:00,181.68,181.83,181.6,181.73,162411.0,181.68,181.83,181.6,181.73,162411.0
2024-04-17 14:10:00,181.73,181.79,181.53,181.54,139710.0,181.73,181.79,181.53,181.54,139710.0
2024-04-17 14:15:00,181.55,181.58,181.21,181.46,213106.0,181.55,181.58,181.21,181.46,213106.0
2024-04-17 14:20:00,181.46,181.48,181.28,181.43,152279.0,181.46,181.48,181.28,181.43,152279.0
2024-04-17 14:25:00,181.42,181.67,181.33,181.44,123472.0,181.42,181.67,181.33,181.44,123472.0
2024-04-17 14:30:00,181.45,181.5,181.29,181.39,124234.0,181.45,181.5,181.29,181.39,124234.0
2024-04-17 14:35:00,181.36,181.49,181.15,181.42,119111.0,181.36,181.49,181.15,181.42,119111.0
2024-04-17 14:40:00,181.42,182.23,181.4,182.22,282698.0,181.42,182.23,181.4,182.22,282698.0
2024-04-17 14:45:00,182.2,182.24,181.75,181.78,211524.0,182.2,182.24,181.75,181.78,211524.0
2024-04-17 14:50:00,181.78,181.93,181.32,181.41,212750.0,181.78,181.93,181.32,181.41,212750.0
2024-04-17 14:55:00,181.39,181.57,181.21,181.44,162780.0,181.39,181.57,181.21,181.44,162780.0
2024-04-17 15:00:00,181.43,181.43,181.08,181.09,171085.0,181.43,181.43,181.08,181.09,171085.0
2024-04-17 15:05:00,181.11,181.32,181.05,181.26,157043.0,181.11,181.32,181.05,181.26,157043.0
2024-04-17 15:10:00,181.25,181.33,181.04,181.1,142013.0,181.25,181.33,181.04,181.1,142013.0
2024-04-17 15:15:00,181.08,181.5,181.08,181.33,182038.0,181.08,181.5,181.08,181.33,182038.0
2024-04-17 15:20:00,181.33,181.43,181.12,181.2,170268.0,181.33,181.43,181.12,181.2,170268.0
2024-04-17 15:25:00,181.19,181.34,181.07,181.12,212421.0,181.19,181.34,181.07,181.12,212421.0
2024-04-17 15:30:00,181.11,181.38,181.1,181.3,192870.0,181.11,181.38,181.1,181.3,192870.0
2024-04-17 15:35:00,181.3,181.35,180.96,181.03,207566.0,181.3,181.35,180.96,181.03,207566.0
2024-04-17 15:40:00,181.03,181.15,180.9,181.06,277165.0,181.03,181.15,180.9,181.06,277165.0
2024-04-17 15:45:00,181.06,181.46,180.89,181.41,279070.0,181.06,181.46,180.89,181.41,279070.0
2024-04-17 15:50:00,181.41,181.51,181.07,181.27,400960.0,181.41,181.51,181.07,181.27,400960.0
2024-04-17 15:55:00,181.25,181.54,181.2,181.23,1017923.0,181.25,181.54,181.2,181.23,1017923.0
2024-04-18 09:30:00,181.46,181.6,179.88,180.78,1077925.0,181.46,181.6,179.88,180.78,1077925.0
2024-04-18 09:35:00,180.74,180.99,179.87,180.05,521426.0,180.74,180.99,179.87,180.05,521426.0
2024-04-18 09:40:00,180.04,180.9,180.0,180.85,426075.0,180.04,180.9,180.0,180.85,426075.0
2024-04-18 09:45:00,180.86,181.35,180.77,181.21,365576.0,180.86,181.35,180.77,181.21,365576.0
2024-04-18 09:50:00,181.22,181.34,180.66,180.7,276650.0,181.22,181.34,180.66,180.7,276650.0
2024-04-18 09:55:00,180.69,180.79,180.35,180.41,329555.0,180.69,180.79,180.35,180.41,329555.0
2024-04-18 10:00:00,180.41,180.52,180.16,180.39,282520.0,180.41,180.52,180.16,180.39,282520.0
2024-04-18 10:05:00,180.41,181.02,180.38,180.99,386066.0,180.41,181.02,180.38,180.99,386066.0
2024-04-18 10:10:00,180.98,181.22,180.85,181.18,453050.0,180.98,181.22,180.85,181.18,453050.0
2024-04-18 10:15:00,181.18,181.39,180.98,181.27,332054.0,181.18,181.39,180.98,181.27,332054.0
2024-04-18 10:20:00,181.25,181.42,180.94,180.96,335013.0,181.25,181.42,180.94,180.96,335013.0
2024-04-18 10:25:00,180.97,181.32,180.96,181.2,239234.0,180.97,181.32,180.96,181.2,239234.0
2024-04-18 10:30:00,181.19,181.43,181.14,181.38,202768.0,181.19,181.43,181.14,181.38,202768.0
2024-04-18 10:35:00,181.38,181.83,181.27,181.56,282433.0,181.38,181.83,181.27,181.56,282433.0
2024-04-18 10:40:00,181.55,181.91,181.44,181.9,244160.0,181.55,181.91,181.44,181.9,244160.0
2024-04-18 10:45:00,181.9,182.06,181.7,181.91,290920.0,181.9,182.06,181.7,181.91,290920.0
2024-04-18 10:50:00,181.95,182.12,181.71,181.82,332720.0,181.95,182.12,181.71,181.82,332720.0
2024-04-18 10:55:00,181.83,182.36,181.83,182.18,384780.0,181.83,182.36,181.83,182.18,384780.0
2024-04-18 11:00:00,182.2,182.29,181.98,182.02,193445.0,182.2,182.29,181.98,182.02,193445.0
2024-04-18 11:05:00,182.02,182.26,181.95,182.17,211581.0,182.02,182.26,181.95,182.17,211581.0
2024-04-18 11:10:00,182.19,182.38,182.03,182.2,272852.0,182.19,182.38,182.03,182.2,272852.0
2024-04-18 11:15:00,182.19,182.39,182.14,182.2,151229.0,182.19,182.39,182.14,182.2,151229.0
2024-04-18 11:20:00,182.2,182.39,182.11,182.36,148176.0,182.2,182.39,182.11,182.36,148176.0
2024-04-18 11:25:00,182.37,182.39,182.0,182.07,209061.0,182.37,182.39,182.0,182.07,209061.0
2024-04-18 11:30:00,182.08,182.33,181.97,182.26,192227.0,182.08,182.33,181.97,182.26,192227.0
2024-04-18 11:35:00,182.25,182.27,182.08,182.16,152285.0,182.25,182.27,182.08,182.16,152285.0
2024-04-18 11:40:00,182.15,182.24,181.98,182.22,166080.0,182.15,182.24,181.98,182.22,166080.0
2024-04-18 11:45:00,182.23,182.28,181.9,181.95,188489.0,182.23,182.28,181.9,181.95,188489.0
2024-04-18 11:50:00,181.95,182.02,181.82,181.94,149555.0,181.95,182.02,181.82,181.94,149555.0
2024-04-18 11:55:00,181.92,181.98,181.78,181.84,154587.0,181.92,181.98,181.78,181.84,154587.0
2024-04-18 12:00:00,181.84,181.92,181.69,181.8,338077.0,181.84,181.92,181.69,181.8,338077.0
2024-04-18 12:05:00,181.81,181.81,181.46,181.53,226649.0,181.81,181.81,181.46,181.53,226649.0
2024-04-18 12:10:00,181.54,181.69,181.36,181.47,215934.0,181.54,181.69,181.36,181.47,215934.0
2024-04-18 12:15:00,181.46,181.62,181.43,181.6,121624.0,181.46,181.62,181.43,181.6,121624.0
2024-04-18 12:20:00,181.62,181.7,181.51,181.65,95469.0,181.62,181.7,181.51,181.65,95469.0
2024-04-18 12:25:00,181.63,181.88,181.6,181.87,200087.0,181.63,181.88,181.6,181.87,200087.0
2024-04-18 12:30:00,181.87,181.95,181.38,181.46,188496.0,181.87,181.95,181.38,181.46,188496.0
2024-04-18 12:35:00,181.47,181.96,181.46,181.8,159398.0,181.47,181.96,181.46,181.8,159398.0
2024-04-18 12:40:00,181.82,181.82,181.31,181.43,133766.0,181.82,181.82,181.31,181.43,133766.0
2024-04-18 12:45:00,181.43,181.45,180.99,181.11,192801.0,181.43,181.45,180.99,181.11,192801.0
2024-04-18 12:50:00,181.11,181.19,180.82,180.93,149352.0,181.11,181.19,180.82,180.93,149352.0
2024-04-18 12:55:00,180.92,181.03,180.76,180.85,117586.0,180.92,181.03,180.76,180.85,117586.0
2024-04-18 13:00:00,180.85,180.87,180.55,180.56,236841.0,180.85,180.87,180.55,180.56,236841.0
2024-04-18 13:05:00,180.56,180.57,180.27,180.35,203233.0,180.56,180.57,180.27,180.35,203233.0
2024-04-18 13:10:00,180.36,180.36,179.88,179.98,426885.0,180.36,180.36,179.88,179.98,426885.0
2024-04-18 13:15:00,179.98,180.01,179.18,179.65,738188.0,179.98,180.01,179.18,179.65,738188.0
2024-04-18 13:20:00,179.66,179.79,179.21,179.21,248825.0,179.66,179.79,179.21,179.21,248825.0
2024-04-18 13:25:00,179.22,179.81,179.2,179.76,268956.0,179.22,179.81,179.2,179.76,268956.0
2024-04-18 13:30:00,179.76,179.83,179.34,179.51,252671.0,179.76,179.83,179.34,179.51,252671.0
2024-04-18 13:35:00,179.52,179.6,179.04,179.31,291343.0,179.52,179.6,179.04,179.31,291343.0
2024-04-18 13:40:00,179.32,179.42,178.89,179.26,422297.0,179.32,179.42,178.89,179.26,422297.0
2024-04-18 13:45:00,179.27,179.42,179.15,179.27,175212.0,179.27,179.42,179.15,179.27,175212.0
2024-04-18 13:50:00,179.24,179.24,178.93,179.03,169366.0,179.24,179.24,178.93,179.03,169366.0
2024-04-18 13:55:00,179.03,179.22,178.96,179.17,196501.0,179.03,179.22,178.96,179.17,196501.0
2024-04-18 14:00:00,179.17,179.19,179.0,179.08,129168.0,179.17,179.19,179.0,179.08,129168.0
2024-04-18 14:05:00,179.06,179.1,178.82,178.95,149568.0,179.06,179.1,178.82,178.95,149568.0
2024-04-18 14:10:00,178.94,179.14,178.65,178.98,254085.0,178.94,179.14,178.65,178.98,254085.0
2024-04-18 14:15:00,178.98,179.49,178.97,179.44,249722.0,178.98,179.49,178.97,179.44,249722.0
2024-04-18 14:20:00,179.44,179.74,179.35,179.68,236266.0,179.44,179.74,179.35,179.68,236266.0
2024-04-18 14:25:00,179.67,179.81,179.28,179.41,268034.0,179.67,179.81,179.28,179.41,268034.0
2024-04-18 14:30:00,179.42,179.44,178.8,178.87,172125.0,179.42,179.44,178.8,178.87,172125.0
2024-04-18 14:35:00,178.84,179.06,178.82,178.92,155458.0,178.84,179.06,178.82,178.92,155458.0
2024-04-18 14:40:00,178.9,179.21,178.86,179.13,136639.0,178.9,179.21,178.86,179.13,136639.0
2024-04-18 14:45:00,179.12,179.22,179.01,179.17,136364.0,179.12,179.22,179.01,179.17,136364.0
2024-04-18 14:50:00,179.16,179.16,178.87,178.93,154930.0,179.16,179.16,178.87,178.93,154930.0
2024-04-18 14:55:00,178.93,179.09,178.83,178.88,131158.0,178.93,179.09,178.83,178.88,131158.0
2024-04-18 15:00:00,178.87,179.41,178.86,179.22,208811.0,178.87,179.41,178.86,179.22,208811.0
2024-04-18 15:05:00,179.24,179.6,179.17,179.34,191220.0,179.24,179.6,179.17,179.34,191220.0
2024-04-18 15:10:00,179.33,179.6,179.27,179.41,192767.0,179.33,179.6,179.27,179.41,192767.0
2024-04-18 15:15:00,179.41,179.5,179.25,179.42,184660.0,179.41,179.5,179.25,179.42,184660.0
2024-04-18 15:20:00,179.42,179.58,179.27,179.43,172143.0,179.42,179.58,179.27,179.43,172143.0
2024-04-18 15:25:00,179.44,179.53,179.28,179.39,173996.0,179.44,179.53,179.28,179.39,173996.0
2024-04-18 15:30:00,179.39,179.53,179.37,179.51,151567.0,179.39,179.53,179.37,179.51,151567.0
2024-04-18 15:35:00,179.51,179.6,179.36,179.36,177555.0,179.51,179.6,179.36,179.36,177555.0
2024-04-18 15:40:00,179.36,179.67,179.35,179.62,225899.0,179.36,179.67,179.35,179.62,225899.0
2024-04-18 15:45:00,179.62,179.67,179.48,179.57,162532.0,179.62,179.67,179.48,179.57,162532.0
2024-04-18 15:50:00,179.59,179.79,179.05,179.12,431244.0,179.59,179.79,179.05,179.12,431244.0
2024-04-18 15:55:00,179.11,179.32,179.01,179.19,878465.0,179.11,179.32,179.01,179.19,878465.0
2024-04-19 09:30:00,178.92,179.0,176.31,177.33,3460504.0,178.92,179.0,176.31,177.33,3460504.0
2024-04-19 09:35:00,177.32,177.88,177.09,177.46,779334.0,177.32,177.88,177.09,177.46,779334.0
2024-04-19 09:40:00,177.47,178.44,177.09,178.27,712703.0,177.47,178.44,177.09,178.27,712703.0
2024-04-19 09:45:00,178.27,178.84,178.16,178.27,441525.0,178.27,178.84,178.16,178.27,441525.0
2024-04-19 09:50:00,178.27,178.46,177.73,178.25,341016.0,178.27,178.46,177.73,178.25,341016.0
2024-04-19 09:55:00,178.25,178.37,177.69,177.78,248043.0,178.25,178.37,177.69,177.78,248043.0
2024-04-19 10:00:00,177.8,178.04,177.47,177.61,397928.0,177.8,178.04,177.47,177.61,397928.0
2024-04-19 10:05:00,177.6,177.81,177.31,177.43,344267.0,177.6,177.81,177.31,177.43,344267.0
2024-04-19 10:10:00,177.44,177.49,176.87,177.03,432475.0,177.44,177.49,176.87,177.03,432475.0
2024-04-19 10:15:00,177.04,177.17,176.62,176.62,480404.0,177.04,177.17,176.62,176.62,480404.0
2024-04-19 10:20:00,176.63,176.98,176.41,176.45,421907.0,176.63,176.98,176.41,176.45,421907.0
2024-04-19 10:25:00,176.47,176.58,175.45,175.82,1089488.0,176.47,176.58,175.45,175.82,1089488.0
2024-04-19 10:30:00,175.79,176.55,175.7,176.4,511218.0,175.79,176.55,175.7,176.4,511218.0
2024-04-19 10:35:00,176.4,176.4,175.95,176.06,312309.0,176.4,176.4,175.95,176.06,312309.0
2024-04-19 10:40:00,176.08,176.61,176.01,176.5,371104.0,176.08,176.61,176.01,176.5,371104.0
2024-04-19 10:45:00,176.48,176.95,176.4,176.85,270562.0,176.48,176.95,176.4,176.85,270562.0
2024-04-19 10:50:00,176.85,177.14,176.63,176.69,264050.0,176.85,177.14,176.63,176.69,264050.0
2024-04-19 10:55:00,176.67,176.75,176.28,176.31,288294.0,176.67,176.75,176.28,176.31,288294.0
2024-04-19 11:00:00,176.29,176.3,175.65,175.91,437855.0,176.29,176.3,175.65,175.91,437855.0
2024-04-19 11:05:00,175.91,176.37,175.74,176.32,307719.0,175.91,176.37,175.74,176.32,307719.0
2024-04-19 11:10:00,176.34,176.43,176.06,176.15,233624.0,176.34,176.43,176.06,176.15,233624.0
2024-04-19 11:15:00,176.17,176.49,176.08,176.17,227062.0,176.17,176.49,176.08,176.17,227062.0
2024-04-19 11:20:00,176.19,176.29,176.04,176.11,207541.0,176.19,176.29,176.04,176.11,207541.0
2024-04-19 11:25:00,176.12,176.49,176.11,176.49,229911.0,176.12,176.49,176.11,176.49,229911.0
2024-04-19 11:30:00,176.46,176.55,176.37,176.46,256487.0,176.46,176.55,176.37,176.46,256487.0
2024-04-19 11:35:00,176.45,176.58,176.06,176.17,336504.0,176.45,176.58,176.06,176.17,336504.0
2024-04-19 11:40:00,176.18,176.28,175.82,176.18,386645.0,176.18,176.28,175.82,176.18,386645.0
2024-04-19 11:45:00,176.16,176.25,176.03,176.18,260783.0,176.16,176.25,176.03,176.18,260783.0
2024-04-19 11:50:00,176.17,176.25,175.87,175.89,308484.0,176.17,176.25,175.87,175.89,308484.0
2024-04-19 11:55:00,175.88,176.12,175.74,175.78,337338.0,175.88,176.12,175.74,175.78,337338.0
2024-04-19 12:00:00,175.77,175.94,175.38,175.39,321606.0,175.77,175.94,175.38,175.39,321606.0
2024-04-19 12:05:00,175.39,175.52,175.15,175.43,283795.0,175.39,175.52,175.15,175.43,283795.0
2024-04-19 12:10:00,175.42,175.43,174.44,174.5,734127.0,175.42,175.43,174.44,174.5,734127.0
2024-04-19 12:15:00,174.49,174.86,174.46,174.66,314066.0,174.49,174.86,174.46,174.66,314066.0
2024-04-19 12:20:00,174.66,174.94,174.64,174.71,374264.0,174.66,174.94,174.64,174.71,374264.0
2024-04-19 12:25:00,174.71,174.88,174.32,174.33,312315.0,174.71,174.88,174.32,174.33,312315.0
2024-04-19 12:30:00,174.33,174.61,174.27,174.33,260711.0,174.33,174.61,174.27,174.33,260711.0
2024-04-19 12:35:00,174.32,174.44,173.92,173.94,423109.0,174.32,174.44,173.92,173.94,423109.0
2024-04-19 12:40:00,173.94,174.67,173.93,174.67,385076.0,173.94,174.67,173.93,174.67,385076.0
2024-04-19 12:45:00,174.65,174.75,174.35,174.53,248026.0,174.65,174.75,174.35,174.53,248026.0
2024-04-19 12:50:00,174.54,174.9,174.38,174.4,244722.0,174.54,174.9,174.38,174.4,244722.0
2024-04-19 12:55:00,174.4,174.8,174.4,174.77,185041.0,174.4,174.8,174.4,174.77,185041.0
2024-04-19 13:00:00,174.76,174.91,174.68,174.73,270106.0,174.76,174.91,174.68,174.73,270106.0
2024-04-19 13:05:00,174.72,174.99,174.59,174.97,240427.0,174.72,174.99,174.59,174.97,240427.0
2024-04-19 13:10:00,174.97,174.99,174.67,174.75,226637.0,174.97,174.99,174.67,174.75,226637.0
2024-04-19 13:15:00,174.74,174.98,174.6,174.86,233150.0,174.74,174.98,174.6,174.86,233150.0
2024-04-19 13:20:00,174.86,174.89,174.61,174.7,152445.0,174.86,174.89,174.61,174.7,152445.0
2024-04-19 13:25:00,174.69,174.89,174.61,174.7,164374.0,174.69,174.89,174.61,174.7,164374.0
2024-04-19 13:30:00,174.69,175.1,174.68,175.09,246464.0,174.69,175.1,174.68,175.09,246464.0
2024-04-19 13:35:00,175.08,175.18,174.91,174.93,207782.0,175.08,175.18,174.91,174.93,207782.0
2024-04-19 13:40:00,174.94,175.08,174.81,174.87,164823.0,174.94,175.08,174.81,174.87,164823.0
2024-04-19 13:45:00,174.88,175.39,174.87,175.37,182937.0,174.88,175.39,174.87,175.37,182937.0
2024-04-19 13:50:00,175.37,175.89,175.34,175.88,382647.0,175.37,175.89,175.34,175.88,382647.0
2024-04-19 13:55:00,175.88,175.93,175.37,175.48,300296.0,175.88,175.93,175.37,175.48,300296.0
2024-04-19 14:00:00,175.47,175.54,174.89,175.0,310636.0,175.47,175.54,174.89,175.0,310636.0
2024-04-19 14:05:00,174.99,175.31,174.76,174.91,289088.0,174.99,175.31,174.76,174.91,289088.0
2024-04-19 14:10:00,174.92,175.06,174.86,174.87,162736.0,174.92,175.06,174.86,174.87,162736.0
2024-04-19 14:15:00,174.86,174.94,174.64,174.82,223925.0,174.86,174.94,174.64,174.82,223925.0
2024-04-19 14:20:00,174.82,175.11,174.78,175.08,195879.0,174.82,175.11,174.78,175.08,195879.0
2024-04-19 14:25:00,175.08,175.09,174.47,174.53,208519.0,175.08,175.09,174.47,174.53,208519.0
2024-04-19 14:30:00,174.51,174.8,174.51,174.55,205046.0,174.51,174.8,174.51,174.55,205046.0
2024-04-19 14:35:00,174.56,174.65,174.23,174.27,246370.0,174.56,174.65,174.23,174.27,246370.0
2024-04-19 14:40:00,174.27,174.28,173.81,174.0,460912.0,174.27,174.28,173.81,174.0,460912.0
2024-04-19 14:45:00,173.99,174.11,173.68,173.92,337823.0,173.99,174.11,173.68,173.92,337823.0
2024-04-19 14:50:00,173.93,174.0,173.77,173.89,371989.0,173.93,174.0,173.77,173.89,371989.0
2024-04-19 14:55:00,173.88,174.17,173.84,173.97,344278.0,173.88,174.17,173.84,173.97,344278.0
2024-04-19 15:00:00,173.97,174.06,173.72,173.91,311796.0,173.97,174.06,173.72,173.91,311796.0
2024-04-19 15:05:00,173.9,174.37,173.79,174.24,446689.0,173.9,174.37,173.79,174.24,446689.0
2024-04-19 15:10:00,174.23,174.53,174.18,174.36,273021.0,174.23,174.53,174.18,174.36,273021.0
2024-04-19 15:15:00,174.34,174.36,174.06,174.25,300137.0,174.34,174.36,174.06,174.25,300137.0
2024-04-19 15:20:00,174.25,174.47,174.16,174.25,298441.0,174.25,174.47,174.16,174.25,298441.0
2024-04-19 15:25:00,174.26,174.56,174.22,174.26,344797.0,174.26,174.56,174.22,174.26,344797.0
2024-04-19 15:30:00,174.26,174.4,174.09,174.22,401970.0,174.26,174.4,174.09,174.22,401970.0
2024-04-19 15:35:00,174.23,174.29,173.81,173.99,425600.0,174.23,174.29,173.81,173.99,425600.0
2024-04-19 15:40:00,173.96,173.97,173.46,173.6,618506.0,173.96,173.97,173.46,173.6,618506.0
2024-04-19 15:45:00,173.61,173.92,173.44,173.92,609244.0,173.61,173.92,173.44,173.92,609244.0
2024-04-19 15:50:00,173.91,174.41,173.79,174.4,905155.0,173.91,174.41,173.79,174.4,905155.0
2024-04-19 15:55:00,174.42,174.75,174.37,174.58,1543846.0,174.42,174.75,174.37,174.58,1543846.0
2024-04-22 09:30:00,176.94,178.87,176.62,178.38,2030118.0,176.94,178.87,176.62,178.38,2030118.0
2024-04-22 09:35:00,178.35,178.6,177.99,178.21,637234.0,178.35,178.6,177.99,178.21,637234.0
2024-04-22 09:40:00,178.2,178.2,177.35,177.59,488434.0,178.2,178.2,177.35,177.59,488434.0
2024-04-22 09:45:00,177.58,177.74,177.08,177.53,419963.0,177.58,177.74,177.08,177.53,419963.0
2024-04-22 09:50:00,177.53,177.93,177.32,177.41,361019.0,177.53,177.93,177.32,177.41,361019.0
2024-04-22 09:55:00,177.4,177.59,176.91,177.06,304203.0,177.4,177.59,176.91,177.06,304203.0
2024-04-22 10:00:00,177.03,177.44,176.61,176.74,308239.0,177.03,177.44,176.61,176.74,308239.0
2024-04-22 10:05:00,176.75,177.08,176.61,176.71,276053.0,176.75,177.08,176.61,176.71,276053.0
2024-04-22 10:10:00,176.72,176.89,176.25,176.37,276017.0,176.72,176.89,176.25,176.37,276017.0
2024-04-22 10:15:00,176.38,176.48,176.11,176.15,278434.0,176.38,176.48,176.11,176.15,278434.0
2024-04-22 10:20:00,176.14,176.23,175.56,175.62,459948.0,176.14,176.23,175.56,175.62,459948.0
2024-04-22 10:25:00,175.62,175.64,174.91,174.95,630001.0,175.62,175.64,174.91,174.95,630001.0
2024-04-22 10:30:00,174.95,175.42,174.94,175.1,306253.0,174.95,175.42,174.94,175.1,306253.0
2024-04-22 10:35:00,175.11,175.33,175.03,175.22,296035.0,175.11,175.33,175.03,175.22,296035.0
2024-04-22 10:40:00,175.2,175.47,175.12,175.2,251562.0,175.2,175.47,175.12,175.2,251562.0
2024-04-22 10:45:00,175.21,175.4,175.1,175.22,282978.0,175.21,175.4,175.1,175.22,282978.0
2024-04-22 10:50:00,175.23,175.23,174.73,174.97,286082.0,175.23,175.23,174.73,174.97,286082.0
2024-04-22 10:55:00,174.98,175.02,174.8,175.0,183529.0,174.98,175.02,174.8,175.0,183529.0
2024-04-22 11:00:00,174.98,175.08,174.77,174.87,211252.0,174.98,175.08,174.77,174.87,211252.0
2024-04-22 11:05:00,174.86,174.89,174.58,174.68,256461.0,174.86,174.89,174.58,174.68,256461.0
2024-04-22 11:10:00,174.67,175.04,174.61,174.7,340530.0,174.67,175.04,174.61,174.7,340530.0
2024-04-22 11:15:00,174.7,174.91,174.56,174.7,295818.0,174.7,174.91,174.56,174.7,295818.0
2024-04-22 11:20:00,174.71,174.9,174.6,174.86,270234.0,174.71,174.9,174.6,174.86,270234.0
2024-04-22 11:25:00,174.86,175.25,174.82,175.17,364638.0,174.86,175.25,174.82,175.17,364638.0
2024-04-22 11:30:00,175.17,175.44,175.09,175.33,236884.0,175.17,175.44,175.09,175.33,236884.0
2024-04-22 11:35:00,175.3,175.58,175.28,175.5,159566.0,175.3,175.58,175.28,175.5,159566.0
2024-04-22 11:40:00,175.49,175.6,175.23,175.31,177850.0,175.49,175.6,175.23,175.31,177850.0
2024-04-22 11:45:00,175.29,175.3,175.17,175.18,126034.0,175.29,175.3,175.17,175.18,126034.0
2024-04-22 11:50:00,175.16,175.48,175.15,175.43,181083.0,175.16,175.48,175.15,175.43,181083.0
2024-04-22 11:55:00,175.43,175.55,175.22,175.24,249444.0,175.43,175.55,175.22,175.24,249444.0
2024-04-22 12:00:00,175.23,175.38,175.15,175.32,172069.0,175.23,175.38,175.15,175.32,172069.0
2024-04-22 12:05:00,175.31,175.41,175.14,175.21,143800.0,175.31,175.41,175.14,175.21,143800.0
2024-04-22 12:10:00,175.2,175.49,175.19,175.48,159390.0,175.2,175.49,175.19,175.48,159390.0
2024-04-22 12:15:00,175.49,175.88,175.46,175.63,235341.0,175.49,175.88,175.46,175.63,235341.0
2024-04-22 12:20:00,175.63,175.72,175.39,175.39,140686.0,175.63,175.72,175.39,175.39,140686.0
2024-04-22 12:25:00,175.41,175.59,175.36,175.47,128570.0,175.41,175.59,175.36,175.47,128570.0
2024-04-22 12:30:00,175.46,175.47,175.25,175.32,115920.0,175.46,175.47,175.25,175.32,115920.0
2024-04-22 12:35:00,175.31,175.5,175.31,175.47,113681.0,175.31,175.5,175.31,175.47,113681.0
2024-04-22 12:40:00,175.46,175.53,175.38,175.44,119139.0,175.46,175.53,175.38,175.44,119139.0
2024-04-22 12:45:00,175.45,175.87,175.43,175.85,211668.0,175.45,175.87,175.43,175.85,211668.0
2024-04-22 12:50:00,175.85,175.88,175.58,175.77,136627.0,175.85,175.88,175.58,175.77,136627.0
2024-04-22 12:55:00,175.77,175.77,175.56,175.74,153650.0,175.77,175.77,175.56,175.74,153650.0
2024-04-22 13:00:00,175.75,175.91,175.64,175.86,113807.0,175.75,175.91,175.64,175.86,113807.0
2024-04-22 13:05:00,175.86,176.25,175.86,176.17,197019.0,175.86,176.25,175.86,176.17,197019.0
2024-04-22 13:10:00,176.16,176.37,176.11,176.37,209827.0,176.16,176.37,176.11,176.37,209827.0
2024-04-22 13:15:00,176.38,176.48,176.21,176.34,168938.0,176.38,176.48,176.21,176.34,168938.0
2024-04-22 13:20:00,176.33,176.53,176.27,176.5,137196.0,176.33,176.53,176.27,176.5,137196.0
2024-04-22 13:25:00,176.5,176.84,176.47,176.83,208927.0,176.5,176.84,176.47,176.83,208927.0
2024-04-22 13:30:00,176.82,177.11,176.79,176.99,270190.0,176.82,177.11,176.79,176.99,270190.0
2024-04-22 13:35:00,176.99,177.04,176.76,176.9,200166.0,176.99,177.04,176.76,176.9,200166.0
2024-04-22 13:40:00,176.89,176.94,176.64,176.71,193482.0,176.89,176.94,176.64,176.71,193482.0
2024-04-22 13:45:00,176.72,177.17,176.71,177.13,234266.0,176.72,177.17,176.71,177.13,234266.0
2024-04-22 13:50:00,177.13,177.52,177.11,177.35,228752.0,177.13,177.52,177.11,177.35,228752.0
2024-04-22 13:55:00,177.37,177.44,177.12,177.18,146723.0,177.37,177.44,177.12,177.18,146723.0
2024-04-22 14:00:00,177.2,177.27,177.09,177.12,174546.0,177.2,177.27,177.09,177.12,174546.0
2024-04-22 14:05:00,177.11,177.44,177.05,177.37,210081.0,177.11,177.44,177.05,177.37,210081.0
2024-04-22 14:10:00,177.37,177.52,177.35,177.44,174856.0,177.37,177.52,177.35,177.44,174856.0
2024-04-22 14:15:00,177.44,177.73,177.39,177.7,209797.0,177.44,177.73,177.39,177.7,209797.0
2024-04-22 14:20:00,177.71,178.04,177.67,178.0,260564.0,177.71,178.04,177.67,178.0,260564.0
2024-04-22 14:25:00,178.0,178.06,177.82,177.97,379210.0,178.0,178.06,177.82,177.97,379210.0
2024-04-22 14:30:00,177.98,178.24,177.96,178.22,253533.0,177.98,178.24,177.96,178.22,253533.0
2024-04-22 14:35:00,178.22,178.25,177.82,177.93,247810.0,178.22,178.25,177.82,177.93,247810.0
2024-04-22 14:40:00,177.94,178.0,177.69,177.8,200581.0,177.94,178.0,177.69,177.8,200581.0
2024-04-22 14:45:00,177.8,177.84,177.58,177.65,213342.0,177.8,177.84,177.58,177.65,213342.0
2024-04-22 14:50:00,177.65,177.74,177.42,177.54,196796.0,177.65,177.74,177.42,177.54,196796.0
2024-04-22 14:55:00,177.54,177.77,177.53,177.77,159627.0,177.54,177.77,177.53,177.77,159627.0
2024-04-22 15:00:00,177.76,177.77,177.51,177.58,124468.0,177.76,177.77,177.51,177.58,124468.0
2024-04-22 15:05:00,177.6,177.66,177.49,177.62,134928.0,177.6,177.66,177.49,177.62,134928.0
2024-04-22 15:10:00,177.62,177.65,177.43,177.59,163101.0,177.62,177.65,177.43,177.59,163101.0
2024-04-22 15:15:00,177.58,177.65,177.46,177.48,162951.0,177.58,177.65,177.46,177.48,162951.0
2024-04-22 15:20:00,177.46,177.47,177.23,177.31,234238.0,177.46,177.47,177.23,177.31,234238.0
2024-04-22 15:25:00,177.31,177.54,177.19,177.5,190027.0,177.31,177.54,177.19,177.5,190027.0
2024-04-22 15:30:00,177.51,177.54,177.08,177.08,197835.0,177.51,177.54,177.08,177.08,197835.0
2024-04-22 15:35:00,177.09,177.16,176.89,176.91,260063.0,177.09,177.16,176.89,176.91,260063.0
2024-04-22 15:40:00,176.89,177.11,176.8,177.09,223920.0,176.89,177.11,176.8,177.09,223920.0
2024-04-22 15:45:00,177.09,177.38,177.01,177.31,232158.0,177.09,177.38,177.01,177.31,232158.0
2024-04-22 15:50:00,177.3,177.3,176.85,176.92,352108.0,177.3,177.3,176.85,176.92,352108.0
2024-04-22 15:55:00,176.93,177.29,176.88,177.22,896098.0,176.93,177.29,176.88,177.22,896098.0
2024-04-23 09:30:00,178.09,178.51,177.25,177.3,1092773.0,178.09,178.51,177.25,177.3,1092773.0
2024-04-23 09:35:00,177.27,177.5,176.8,176.86,721355.0,177.27,177.5,176.8,176.86,721355.0
2024-04-23 09:40:00,176.86,177.34,176.69,176.72,633837.0,176.86,177.34,176.69,176.72,633837.0
2024-04-23 09:45:00,176.75,177.56,176.7,176.75,777726.0,176.75,177.56,176.7,176.75,777726.0
2024-04-23 09:50:00,176.77,176.83,175.97,176.28,1051705.0,176.77,176.83,175.97,176.28,1051705.0
2024-04-23 09:55:00,176.3,177.25,176.08,176.88,963806.0,176.3,177.25,176.08,176.88,963806.0
2024-04-23 10:00:00,176.9,177.17,176.72,176.95,532832.0,176.9,177.17,176.72,176.95,532832.0
2024-04-23 10:05:00,176.9,177.81,176.84,177.45,599135.0,176.9,177.81,176.84,177.45,599135.0
2024-04-23 10:10:00,177.44,177.7,177.19,177.26,391052.0,177.44,177.7,177.19,177.26,391052.0
2024-04-23 10:15:00,177.29,177.49,177.0,177.04,377763.0,177.29,177.49,177.0,177.04,377763.0
2024-04-23 10:20:00,177.04,177.14,176.74,176.78,377426.0,177.04,177.14,176.74,176.78,377426.0
2024-04-23 10:25:00,176.8,177.4,176.67,177.25,395998.0,176.8,177.4,176.67,177.25,395998.0
2024-04-23 10:30:00,177.26,177.99,177.26,177.92,490827.0,177.26,177.99,177.26,177.92,490827.0
2024-04-23 10:35:00,177.92,178.08,177.75,177.77,383589.0,177.92,178.08,177.75,177.77,383589.0
2024-04-23 10:40:00,177.77,177.96,177.59,177.74,284813.0,177.77,177.96,177.59,177.74,284813.0
2024-04-23 10:45:00,177.73,177.76,177.42,177.48,227249.0,177.73,177.76,177.42,177.48,227249.0
2024-04-23 10:50:00,177.49,177.9,177.44,177.89,231741.0,177.49,177.9,177.44,177.89,231741.0
2024-04-23 10:55:00,177.86,178.2,177.82,178.1,368319.0,177.86,178.2,177.82,178.1,368319.0
2024-04-23 11:00:00,178.11,178.19,177.32,177.44,278126.0,178.11,178.19,177.32,177.44,278126.0
2024-04-23 11:05:00,177.45,177.63,177.41,177.57,185857.0,177.45,177.63,177.41,177.57,185857.0
2024-04-23 11:10:00,177.59,178.14,177.59,178.11,218941.0,177.59,178.14,177.59,178.11,218941.0
2024-04-23 11:15:00,178.13,178.33,178.03,178.16,303570.0,178.13,178.33,178.03,178.16,303570.0
2024-04-23 11:20:00,178.16,178.33,178.08,178.26,209779.0,178.16,178.33,178.08,178.26,209779.0
2024-04-23 11:25:00,178.25,178.3,178.12,178.27,205604.0,178.25,178.3,178.12,178.27,205604.0
2024-04-23 11:30:00,178.27,178.46,178.15,178.35,215288.0,178.27,178.46,178.15,178.35,215288.0
2024-04-23 11:35:00,178.35,178.58,178.2,178.57,281291.0,178.35,178.58,178.2,178.57,281291.0
2024-04-23 11:40:00,178.58,178.68,178.45,178.58,279025.0,178.58,178.68,178.45,178.58,279025.0
2024-04-23 11:45:00,178.58,178.7,178.48,178.53,229025.0,178.58,178.7,178.48,178.53,229025.0
2024-04-23 11:50:00,178.5,178.66,178.36,178.6,325830.0,178.5,178.66,178.36,178.6,325830.0
2024-04-23 11:55:00,178.61,178.72,178.12,178.21,377381.0,178.61,178.72,178.12,178.21,377381.0
2024-04-23 12:00:00,178.22,178.34,178.04,178.31,292140.0,178.22,178.34,178.04,178.31,292140.0
2024-04-23 12:05:00,178.3,178.64,178.26,178.59,249328.0,178.3,178.64,178.26,178.59,249328.0
2024-04-23 12:10:00,178.59,178.78,178.46,178.73,207472.0,178.59,178.78,178.46,178.73,207472.0
2024-04-23 12:15:00,178.74,178.9,178.71,178.85,314734.0,178.74,178.9,178.71,178.85,314734.0
2024-04-23 12:20:00,178.84,178.87,178.51,178.55,212757.0,178.84,178.87,178.51,178.55,212757.0
2024-04-23 12:25:00,178.55,178.87,178.48,178.84,187932.0,178.55,178.87,178.48,178.84,187932.0
2024-04-23 12:30:00,178.84,178.84,178.66,178.71,239414.0,178.84,178.84,178.66,178.71,239414.0
2024-04-23 12:35:00,178.73,179.02,178.61,178.86,254956.0,178.73,179.02,178.61,178.86,254956.0
2024-04-23 12:40:00,178.86,178.87,178.76,178.78,161259.0,178.86,178.87,178.76,178.78,161259.0
2024-04-23 12:45:00,178.77,179.05,178.77,179.0,195205.0,178.77,179.05,178.77,179.0,195205.0
2024-04-23 12:50:00,179.0,179.02,178.82,178.83,131114.0,179.0,179.02,178.82,178.83,131114.0
2024-04-23 12:55:00,178.83,178.84,178.55,178.64,237326.0,178.83,178.84,178.55,178.64,237326.0
2024-04-23 13:00:00,178.65,178.75,178.59,178.7,155434.0,178.65,178.75,178.59,178.7,155434.0
2024-04-23 13:05:00,178.69,178.9,178.64,178.73,119166.0,178.69,178.9,178.64,178.73,119166.0
2024-04-23 13:10:00,178.72,178.78,178.38,178.49,160594.0,178.72,178.78,178.38,178.49,160594.0
2024-04-23 13:15:00,178.47,178.67,178.37,178.65,154824.0,178.47,178.67,178.37,178.65,154824.0
2024-04-23 13:20:00,178.66,178.82,178.61,178.63,113824.0,178.66,178.82,178.61,178.63,113824.0
2024-04-23 13:25:00,178.62,178.73,178.56,178.73,94285.0,178.62,178.73,178.56,178.73,94285.0
2024-04-23 13:30:00,178.73,178.74,178.54,178.63,91015.0,178.73,178.74,178.54,178.63,91015.0
2024-04-23 13:35:00,178.63,178.65,178.5,178.58,89547.0,178.63,178.65,178.5,178.58,89547.0
2024-04-23 13:40:00,178.59,178.89,178.57,178.8,143363.0,178.59,178.89,178.57,178.8,143363.0
2024-04-23 13:45:00,178.81,179.01,178.74,179.01,168966.0,178.81,179.01,178.74,179.01,168966.0
2024-04-23 13:50:00,179.0,179.23,178.98,179.09,281751.0,179.0,179.23,178.98,179.09,281751.0
2024-04-23 13:55:00,179.09,179.29,179.09,179.28,186471.0,179.09,179.29,179.09,179.28,186471.0
2024-04-23 14:00:00,179.29,179.38,179.21,179.3,344372.0,179.29,179.38,179.21,179.3,344372.0
2024-04-23 14:05:00,179.3,179.57,179.26,179.39,285479.0,179.3,179.57,179.26,179.39,285479.0
2024-04-23 14:10:00,179.39,179.43,179.15,179.38,191287.0,179.39,179.43,179.15,179.38,191287.0
2024-04-23 14:15:00,179.4,179.43,179.29,179.36,140706.0,179.4,179.43,179.29,179.36,140706.0
2024-04-23 14:20:00,179.36,179.56,179.35,179.56,145579.0,179.36,179.56,179.35,179.56,145579.0
2024-04-23 14:25:00,179.56,179.67,179.52,179.53,204054.0,179.56,179.67,179.52,179.53,204054.0
2024-04-23 14:30:00,179.53,179.7,179.47,179.69,184611.0,179.53,179.7,179.47,179.69,184611.0
2024-04-23 14:35:00,179.7,179.76,179.62,179.7,194145.0,179.7,179.76,179.62,179.7,194145.0
2024-04-23 14:40:00,179.69,179.93,179.6,179.92,235255.0,179.69,179.93,179.6,179.92,235255.0
2024-04-23 14:45:00,179.92,179.92,179.7,179.77,248765.0,179.92,179.92,179.7,179.77,248765.0
2024-04-23 14:50:00,179.76,179.79,179.57,179.66,213714.0,179.76,179.79,179.57,179.66,213714.0
2024-04-23 14:55:00,179.65,179.91,179.65,179.91,159511.0,179.65,179.91,179.65,179.91,159511.0
2024-04-23 15:00:00,179.91,179.92,179.49,179.6,265074.0,179.91,179.92,179.49,179.6,265074.0
2024-04-23 15:05:00,179.6,179.73,179.49,179.59,174036.0,179.6,179.73,179.49,179.59,174036.0
2024-04-23 15:10:00,179.6,179.88,179.56,179.79,193988.0,179.6,179.88,179.56,179.79,193988.0
2024-04-23 15:15:00,179.79,179.82,179.64,179.7,163412.0,179.79,179.82,179.64,179.7,163412.0
2024-04-23 15:20:00,179.7,179.71,179.54,179.57,149314.0,179.7,179.71,179.54,179.57,149314.0
2024-04-23 15:25:00,179.57,179.69,179.52,179.66,176753.0,179.57,179.69,179.52,179.66,176753.0
2024-04-23 15:30:00,179.66,179.75,179.58,179.7,163420.0,179.66,179.75,179.58,179.7,163420.0
2024-04-23 15:35:00,179.69,179.74,179.54,179.55,199062.0,179.69,179.74,179.54,179.55,199062.0
2024-04-23 15:40:00,179.55,179.68,179.48,179.59,243387.0,179.55,179.68,179.48,179.59,243387.0
2024-04-23 15:45:00,179.57,179.69,179.53,179.69,202237.0,179.57,179.69,179.53,179.69,202237.0
2024-04-23 15:50:00,179.68,179.89,179.64,179.81,385861.0,179.68,179.89,179.64,179.81,385861.0
2024-04-23 15:55:00,179.82,179.88,179.41,179.62,1054246.0,179.82,179.88,179.41,179.62,1054246.0
2024-04-24 09:30:00,179.93,180.0,178.73,179.36,1246434.0,179.93,180.0,178.73,179.36,1246434.0
2024-04-24 09:35:00,179.35,180.29,179.35,180.14,638659.0,179.35,180.29,179.35,180.14,638659.0
2024-04-24 09:40:00,180.13,180.33,179.68,180.15,443830.0,180.13,180.33,179.68,180.15,443830.0
2024-04-24 09:45:00,180.13,180.28,179.72,179.73,444765.0,180.13,180.28,179.72,179.73,444765.0
2024-04-24 09:50:00,179.75,180.03,179.06,179.09,427282.0,179.75,180.03,179.06,179.09,427282.0
2024-04-24 09:55:00,179.11,179.21,178.5,178.94,515909.0,179.11,179.21,178.5,178.94,515909.0
2024-04-24 10:00:00,178.94,178.99,178.16,178.27,473044.0,178.94,178.99,178.16,178.27,473044.0
2024-04-24 10:05:00,178.26,178.63,178.22,178.32,416489.0,178.26,178.63,178.22,178.32,416489.0
2024-04-24 10:10:00,178.32,178.43,177.58,177.63,609668.0,178.32,178.43,177.58,177.63,609668.0
2024-04-24 10:15:00,177.66,178.03,177.6,177.88,447924.0,177.66,178.03,177.6,177.88,447924.0
2024-04-24 10:20:00,177.87,178.13,177.76,178.1,328648.0,177.87,178.13,177.76,178.1,328648.0
2024-04-24 10:25:00,178.11,178.3,177.86,177.98,323178.0,178.11,178.3,177.86,177.98,323178.0
2024-04-24 10:30:00,178.0,178.18,177.69,177.8,322306.0,178.0,178.18,177.69,177.8,322306.0
2024-04-24 10:35:00,177.81,177.88,177.56,177.7,241430.0,177.81,177.88,177.56,177.7,241430.0
2024-04-24 10:40:00,177.69,177.83,177.56,177.69,318897.0,177.69,177.83,177.56,177.69,318897.0
2024-04-24 10:45:00,177.68,177.83,177.47,177.77,274648.0,177.68,177.83,177.47,177.77,274648.0
2024-04-24 10:50:00,177.76,177.85,177.6,177.69,170101.0,177.76,177.85,177.6,177.69,170101.0
2024-04-24 10:55:00,177.69,177.71,177.49,177.56,211982.0,177.69,177.71,177.49,177.56,211982.0
2024-04-24 11:00:00,177.56,177.65,177.2,177.26,282329.0,177.56,177.65,177.2,177.26,282329.0
2024-04-24 11:05:00,177.26,177.41,177.15,177.35,230051.0,177.26,177.41,177.15,177.35,230051.0
2024-04-24 11:10:00,177.36,177.46,177.16,177.21,298909.0,177.36,177.46,177.16,177.21,298909.0
2024-04-24 11:15:00,177.21,177.23,176.95,177.05,317188.0,177.21,177.23,176.95,177.05,317188.0
2024-04-24 11:20:00,177.03,177.2,176.96,177.03,316001.0,177.03,177.2,176.96,177.03,316001.0
2024-04-24 11:25:00,177.03,177.29,176.97,177.26,179264.0,177.03,177.29,176.97,177.26,179264.0
2024-04-24 11:30:00,177.27,177.39,177.19,177.32,142598.0,177.27,177.39,177.19,177.32,142598.0
2024-04-24 11:35:00,177.34,177.36,177.2,177.28,115275.0,177.34,177.36,177.2,177.28,115275.0
2024-04-24 11:40:00,177.28,177.28,176.52,176.57,317676.0,177.28,177.28,176.52,176.57,317676.0
2024-04-24 11:45:00,176.57,176.76,176.41,176.75,290652.0,176.57,176.76,176.41,176.75,290652.0
2024-04-24 11:50:00,176.75,176.76,176.49,176.62,165306.0,176.75,176.76,176.49,176.62,165306.0
2024-04-24 11:55:00,176.62,176.62,176.36,176.49,225312.0,176.62,176.62,176.36,176.49,225312.0
2024-04-24 12:00:00,176.49,176.78,176.44,176.71,208143.0,176.49,176.78,176.44,176.71,208143.0
2024-04-24 12:05:00,176.7,176.7,176.44,176.46,161791.0,176.7,176.7,176.44,176.46,161791.0
2024-04-24 12:10:00,176.46,176.51,176.28,176.42,196482.0,176.46,176.51,176.28,176.42,196482.0
2024-04-24 12:15:00,176.43,176.54,176.3,176.35,159776.0,176.43,176.54,176.3,176.35,159776.0
2024-04-24 12:20:00,176.36,176.68,176.33,176.62,154148.0,176.36,176.68,176.33,176.62,154148.0
2024-04-24 12:25:00,176.62,176.72,176.5,176.62,206036.0,176.62,176.72,176.5,176.62,206036.0
2024-04-24 12:30:00,176.62,176.62,176.18,176.24,299851.0,176.62,176.62,176.18,176.24,299851.0
2024-04-24 12:35:00,176.24,176.5,176.22,176.43,180049.0,176.24,176.5,176.22,176.43,180049.0
2024-04-24 12:40:00,176.43,176.49,176.32,176.4,130121.0,176.43,176.49,176.32,176.4,130121.0
2024-04-24 12:45:00,176.39,176.42,176.23,176.35,165905.0,176.39,176.42,176.23,176.35,165905.0
2024-04-24 12:50:00,176.36,176.59,176.3,176.57,155454.0,176.36,176.59,176.3,176.57,155454.0
2024-04-24 12:55:00,176.57,176.84,176.44,176.81,196598.0,176.57,176.84,176.44,176.81,196598.0
2024-04-24 13:00:00,176.81,176.9,176.53,176.64,191364.0,176.81,176.9,176.53,176.64,191364.0
2024-04-24 13:05:00,176.65,176.86,176.61,176.66,151173.0,176.65,176.86,176.61,176.66,151173.0
2024-04-24 13:10:00,176.68,176.87,176.67,176.77,132016.0,176.68,176.87,176.67,176.77,132016.0
2024-04-24 13:15:00,176.75,176.93,176.67,176.86,126852.0,176.75,176.93,176.67,176.86,126852.0
2024-04-24 13:20:00,176.86,176.89,176.74,176.84,123683.0,176.86,176.89,176.74,176.84,123683.0
2024-04-24 13:25:00,176.84,177.0,176.83,176.97,165796.0,176.84,177.0,176.83,176.97,165796.0
2024-04-24 13:30:00,176.97,177.14,176.93,177.02,188517.0,176.97,177.14,176.93,177.02,188517.0
2024-04-24 13:35:00,177.02,177.17,176.91,177.09,137094.0,177.02,177.17,176.91,177.09,137094.0
2024-04-24 13:40:00,177.09,177.28,177.08,177.28,106642.0,177.09,177.28,177.08,177.28,106642.0
2024-04-24 13:45:00,177.28,177.49,177.24,177.27,215987.0,177.28,177.49,177.24,177.27,215987.0
2024-04-24 13:50:00,177.27,177.43,177.23,177.39,114399.0,177.27,177.43,177.23,177.39,114399.0
2024-04-24 13:55:00,177.4,177.53,177.34,177.45,128030.0,177.4,177.53,177.34,177.45,128030.0
2024-04-24 14:00:00,177.45,177.51,177.2,177.24,200592.0,177.45,177.51,177.2,177.24,200592.0
2024-04-24 14:05:00,177.22,177.22,176.94,177.1,184053.0,177.22,177.22,176.94,177.1,184053.0
2024-04-24 14:10:00,177.09,177.22,176.94,176.95,174569.0,177.09,177.22,176.94,176.95,174569.0
2024-04-24 14:15:00,176.96,177.16,176.82,177.09,227002.0,176.96,177.16,176.82,177.09,227002.0
2024-04-24 14:20:00,177.09,177.12,176.96,176.97,122175.0,177.09,177.12,176.96,176.97,122175.0
2024-04-24 14:25:00,176.99,177.01,176.73,176.78,140968.0,176.99,177.01,176.73,176.78,140968.0
2024-04-24 14:30:00,176.78,176.86,176.62,176.7,167212.0,176.78,176.86,176.62,176.7,167212.0
2024-04-24 14:35:00,176.71,176.74,176.58,176.65,146578.0,176.71,176.74,176.58,176.65,146578.0
2024-04-24 14:40:00,176.65,176.78,176.58,176.77,139763.0,176.65,176.78,176.58,176.77,139763.0
2024-04-24 14:45:00,176.77,176.81,176.57,176.64,113220.0,176.77,176.81,176.57,176.64,113220.0
2024-04-24 14:50:00,176.63,176.66,176.39,176.42,138586.0,176.63,176.66,176.39,176.42,138586.0
2024-04-24 14:55:00,176.43,176.56,176.38,176.45,140703.0,176.43,176.56,176.38,176.45,140703.0
2024-04-24 15:00:00,176.43,176.53,176.33,176.38,120254.0,176.43,176.53,176.33,176.38,120254.0
2024-04-24 15:05:00,176.38,176.74,176.35,176.69,160002.0,176.38,176.74,176.35,176.69,160002.0
2024-04-24 15:10:00,176.67,176.86,176.58,176.77,158205.0,176.67,176.86,176.58,176.77,158205.0
2024-04-24 15:15:00,176.76,176.8,176.63,176.72,177748.0,176.76,176.8,176.63,176.72,177748.0
2024-04-24 15:20:00,176.71,177.1,176.69,177.07,150472.0,176.71,177.1,176.69,177.07,150472.0
2024-04-24 15:25:00,177.07,177.26,176.99,177.03,225691.0,177.07,177.26,176.99,177.03,225691.0
2024-04-24 15:30:00,177.02,177.09,176.94,176.97,190381.0,177.02,177.09,176.94,176.97,190381.0
2024-04-24 15:35:00,176.96,177.03,176.83,176.89,230932.0,176.96,177.03,176.83,176.89,230932.0
2024-04-24 15:40:00,176.9,177.12,176.89,177.02,248102.0,176.9,177.12,176.89,177.02,248102.0
2024-04-24 15:45:00,177.01,177.35,177.0,177.28,216227.0,177.01,177.35,177.0,177.28,216227.0
2024-04-24 15:50:00,177.27,177.29,176.55,176.56,504033.0,177.27,177.29,176.55,176.56,504033.0
2024-04-24 15:55:00,176.56,176.84,176.5,176.51,1307555.0,176.56,176.84,176.5,176.51,1307555.0
2024-04-25 09:30:00,169.76,169.76,166.32,168.33,4921075.0,169.76,169.76,166.32,168.33,4921075.0
2024-04-25 09:35:00,168.28,170.78,168.24,170.69,2116631.0,168.28,170.78,168.24,170.69,2116631.0
2024-04-25 09:40:00,170.7,171.01,169.27,170.63,1458992.0,170.7,171.01,169.27,170.63,1458992.0
2024-04-25 09:45:00,170.64,171.0,170.26,170.54,759056.0,170.64,171.0,170.26,170.54,759056.0
2024-04-25 09:50:00,170.53,171.42,170.45,170.69,712176.0,170.53,171.42,170.45,170.69,712176.0
2024-04-25 09:55:00,170.69,170.75,170.03,170.38,471491.0,170.69,170.75,170.03,170.38,471491.0
2024-04-25 10:00:00,170.38,171.31,170.04,171.08,549249.0,170.38,171.31,170.04,171.08,549249.0
2024-04-25 10:05:00,171.07,171.51,170.88,171.03,461574.0,171.07,171.51,170.88,171.03,461574.0
2024-04-25 10:10:00,171.06,171.54,171.01,171.34,528030.0,171.06,171.54,171.01,171.34,528030.0
2024-04-25 10:15:00,171.34,171.83,171.32,171.53,654782.0,171.34,171.83,171.32,171.53,654782.0
2024-04-25 10:20:00,171.54,171.74,171.32,171.67,429017.0,171.54,171.74,171.32,171.67,429017.0
2024-04-25 10:25:00,171.66,171.91,171.48,171.6,462381.0,171.66,171.91,171.48,171.6,462381.0
2024-04-25 10:30:00,171.6,171.77,171.1,171.11,380850.0,171.6,171.77,171.1,171.11,380850.0
2024-04-25 10:35:00,171.11,171.48,171.08,171.2,294781.0,171.11,171.48,171.08,171.2,294781.0
2024-04-25 10:40:00,171.2,171.25,170.82,171.03,340866.0,171.2,171.25,170.82,171.03,340866.0
2024-04-25 10:45:00,171.03,171.05,170.55,170.82,340293.0,171.03,171.05,170.55,170.82,340293.0
2024-04-25 10:50:00,170.81,171.13,170.8,170.94,325417.0,170.81,171.13,170.8,170.94,325417.0
2024-04-25 10:55:00,170.93,171.49,170.8,171.43,297075.0,170.93,171.49,170.8,171.43,297075.0
2024-04-25 11:00:00,171.41,171.65,171.37,171.41,224850.0,171.41,171.65,171.37,171.41,224850.0
2024-04-25 11:05:00,171.43,171.67,171.37,171.49,223276.0,171.43,171.67,171.37,171.49,223276.0
2024-04-25 11:10:00,171.49,171.79,171.33,171.38,241499.0,171.49,171.79,171.33,171.38,241499.0
2024-04-25 11:15:00,171.36,171.41,170.95,171.05,267326.0,171.36,171.41,170.95,171.05,267326.0
2024-04-25 11:20:00,171.07,171.24,170.84,171.14,311881.0,171.07,171.24,170.84,171.14,311881.0
2024-04-25 11:25:00,171.14,171.37,171.0,171.37,217197.0,171.14,171.37,171.0,171.37,217197.0
2024-04-25 11:30:00,171.36,171.45,171.07,171.43,317408.0,171.36,171.45,171.07,171.43,317408.0
2024-04-25 11:35:00,171.42,171.56,171.38,171.49,249610.0,171.42,171.56,171.38,171.49,249610.0
2024-04-25 11:40:00,171.48,171.72,171.43,171.6,229006.0,171.48,171.72,171.43,171.6,229006.0
2024-04-25 11:45:00,171.59,171.7,171.2,171.29,272743.0,171.59,171.7,171.2,171.29,272743.0
2024-04-25 11:50:00,171.3,171.8,171.23,171.78,245933.0,171.3,171.8,171.23,171.78,245933.0
2024-04-25 11:55:00,171.78,172.38,171.75,172.33,352986.0,171.78,172.38,171.75,172.33,352986.0
2024-04-25 12:00:00,172.31,172.43,172.06,172.29,194117.0,172.31,172.43,172.06,172.29,194117.0
2024-04-25 12:05:00,172.31,172.47,172.28,172.28,234887.0,172.31,172.47,172.28,172.28,234887.0
2024-04-25 12:10:00,172.3,172.36,171.78,172.15,331597.0,172.3,172.36,171.78,172.15,331597.0
2024-04-25 12:15:00,172.15,172.3,171.92,171.92,183191.0,172.15,172.3,171.92,171.92,183191.0
2024-04-25 12:20:00,171.92,172.52,171.84,172.5,211738.0,171.92,172.52,171.84,172.5,211738.0
2024-04-25 12:25:00,172.48,172.59,172.36,172.4,175021.0,172.48,172.59,172.36,172.4,175021.0
2024-04-25 12:30:00,172.4,172.43,172.2,172.29,185267.0,172.4,172.43,172.2,172.29,185267.0
2024-04-25 12:35:00,172.28,172.36,172.11,172.23,128080.0,172.28,172.36,172.11,172.23,128080.0
2024-04-25 12:40:00,172.23,172.53,172.11,172.47,135516.0,172.23,172.53,172.11,172.47,135516.0
2024-04-25 12:45:00,172.47,172.48,172.25,172.31,113171.0,172.47,172.48,172.25,172.31,113171.0
2024-04-25 12:50:00,172.31,172.46,172.09,172.25,198361.0,172.31,172.46,172.09,172.25,198361.0
2024-04-25 12:55:00,172.24,172.69,172.23,172.51,264474.0,172.24,172.69,172.23,172.51,264474.0
2024-04-25 13:00:00,172.53,172.82,172.42,172.64,165626.0,172.53,172.82,172.42,172.64,165626.0
2024-04-25 13:05:00,172.62,172.66,172.4,172.45,151394.0,172.62,172.66,172.4,172.45,151394.0
2024-04-25 13:10:00,172.44,172.48,172.11,172.13,239142.0,172.44,172.48,172.11,172.13,239142.0
2024-04-25 13:15:00,172.13,172.31,172.1,172.14,144398.0,172.13,172.31,172.1,172.14,144398.0
2024-04-25 13:20:00,172.13,172.14,171.79,171.92,233398.0,172.13,172.14,171.79,171.92,233398.0
2024-04-25 13:25:00,171.91,172.39,171.85,172.37,175120.0,171.91,172.39,171.85,172.37,175120.0
2024-04-25 13:30:00,172.35,172.52,172.3,172.52,159157.0,172.35,172.52,172.3,172.52,159157.0
2024-04-25 13:35:00,172.52,172.93,172.52,172.91,248358.0,172.52,172.93,172.52,172.91,248358.0
2024-04-25 13:40:00,172.9,172.95,172.76,172.86,183047.0,172.9,172.95,172.76,172.86,183047.0
2024-04-25 13:45:00,172.85,173.24,172.77,173.01,283122.0,172.85,173.24,172.77,173.01,283122.0
2024-04-25 13:50:00,173.0,173.14,172.93,173.06,185301.0,173.0,173.14,172.93,173.06,185301.0
2024-04-25 13:55:00,173.06,173.17,173.01,173.09,179340.0,173.06,173.17,173.01,173.09,179340.0
2024-04-25 14:00:00,173.09,173.12,172.85,172.91,170513.0,173.09,173.12,172.85,172.91,170513.0
2024-04-25 14:05:00,172.91,173.13,172.81,173.08,164699.0,172.91,173.13,172.81,173.08,164699.0
2024-04-25 14:10:00,173.09,173.14,172.88,172.91,180682.0,173.09,173.14,172.88,172.91,180682.0
2024-04-25 14:15:00,172.91,173.12,172.91,173.04,148728.0,172.91,173.12,172.91,173.04,148728.0
2024-04-25 14:20:00,173.04,173.1,172.8,172.83,122198.0,173.04,173.1,172.8,172.83,122198.0
2024-04-25 14:25:00,172.84,172.89,172.34,172.34,162307.0,172.84,172.89,172.34,172.34,162307.0
2024-04-25 14:30:00,172.34,172.73,172.32,172.53,199567.0,172.34,172.73,172.32,172.53,199567.0
2024-04-25 14:35:00,172.55,172.58,172.29,172.41,125236.0,172.55,172.58,172.29,172.41,125236.0
2024-04-25 14:40:00,172.41,172.55,172.18,172.45,178561.0,172.41,172.55,172.18,172.45,178561.0
2024-04-25 14:45:00,172.45,172.52,172.35,172.45,117454.0,172.45,172.52,172.35,172.45,117454.0
2024-04-25 14:50:00,172.45,172.52,172.25,172.43,116144.0,172.45,172.52,172.25,172.43,116144.0
2024-04-25 14:55:00,172.44,172.72,172.28,172.71,151652.0,172.44,172.72,172.28,172.71,151652.0
2024-04-25 15:00:00,172.72,173.39,172.69,173.32,261411.0,172.72,173.39,172.69,173.32,261411.0
2024-04-25 15:05:00,173.31,173.36,173.1,173.27,212524.0,173.31,173.36,173.1,173.27,212524.0
2024-04-25 15:10:00,173.29,173.38,173.25,173.34,223298.0,173.29,173.38,173.25,173.34,223298.0
2024-04-25 15:15:00,173.35,173.7,173.32,173.67,225220.0,173.35,173.7,173.32,173.67,225220.0
2024-04-25 15:20:00,173.68,173.77,173.56,173.73,253878.0,173.68,173.77,173.56,173.73,253878.0
2024-04-25 15:25:00,173.72,173.92,173.62,173.81,320472.0,173.72,173.92,173.62,173.81,320472.0
2024-04-25 15:30:00,173.81,173.83,173.57,173.77,276000.0,173.81,173.83,173.57,173.77,276000.0
2024-04-25 15:35:00,173.77,173.8,173.58,173.61,217146.0,173.77,173.8,173.58,173.61,217146.0
2024-04-25 15:40:00,173.61,173.64,173.24,173.45,271141.0,173.61,173.64,173.24,173.45,271141.0
2024-04-25 15:45:00,173.45,173.54,173.29,173.31,275029.0,173.45,173.54,173.29,173.31,275029.0
2024-04-25 15:50:00,173.29,173.46,173.11,173.33,376157.0,173.29,173.46,173.11,173.33,376157.0
2024-04-25 15:55:00,173.32,173.77,173.06,173.68,1068817.0,173.32,173.77,173.06,173.68,1068817.0
2024-04-26 09:30:00,177.7,178.03,176.22,176.69,1745430.0,177.7,178.03,176.22,176.69,1745430.0
2024-04-26 09:35:00,176.67,177.53,176.5,177.36,725890.0,176.67,177.53,176.5,177.36,725890.0
2024-04-26 09:40:00,177.4,177.6,176.35,176.44,659941.0,177.4,177.6,176.35,176.44,659941.0
2024-04-26 09:45:00,176.44,177.08,176.44,176.77,447713.0,176.44,177.08,176.44,176.77,447713.0
2024-04-26 09:50:00,176.78,177.03,176.13,177.03,534311.0,176.78,177.03,176.13,177.03,534311.0
2024-04-26 09:55:00,177.03,177.38,176.99,177.0,475378.0,177.03,177.38,176.99,177.0,475378.0
2024-04-26 10:00:00,177.0,177.93,176.98,177.68,664476.0,177.0,177.93,176.98,177.68,664476.0
2024-04-26 10:05:00,177.69,177.69,177.05,177.29,497285.0,177.69,177.69,177.05,177.29,497285.0
2024-04-26 10:10:00,177.29,177.42,177.07,177.16,389711.0,177.29,177.42,177.07,177.16,389711.0
2024-04-26 10:15:00,177.15,177.43,176.98,177.3,482102.0,177.15,177.43,176.98,177.3,482102.0
2024-04-26 10:20:00,177.3,177.62,177.0,177.59,346458.0,177.3,177.62,177.0,177.59,346458.0
2024-04-26 10:25:00,177.59,177.85,177.36,177.39,445660.0,177.59,177.85,177.36,177.39,445660.0
2024-04-26 10:30:00,177.4,177.84,177.16,177.78,379038.0,177.4,177.84,177.16,177.78,379038.0
2024-04-26 10:35:00,177.77,178.05,177.7,177.93,377668.0,177.77,178.05,177.7,177.93,377668.0
2024-04-26 10:40:00,177.91,178.39,177.84,178.35,352830.0,177.91,178.39,177.84,178.35,352830.0
2024-04-26 10:45:00,178.34,178.78,178.33,178.77,365218.0,178.34,178.78,178.33,178.77,365218.0
2024-04-26 10:50:00,178.78,178.92,178.4,178.9,305121.0,178.78,178.92,178.4,178.9,305121.0
2024-04-26 10:55:00,178.89,178.89,178.58,178.73,228241.0,178.89,178.89,178.58,178.73,228241.0
2024-04-26 11:00:00,178.74,179.2,178.74,178.83,374464.0,178.74,179.2,178.74,178.83,374464.0
2024-04-26 11:05:00,178.82,178.95,178.46,178.53,325181.0,178.82,178.95,178.46,178.53,325181.0
2024-04-26 11:10:00,178.54,178.64,178.06,178.33,452162.0,178.54,178.64,178.06,178.33,452162.0
2024-04-26 11:15:00,178.33,178.62,178.24,178.6,221542.0,178.33,178.62,178.24,178.6,221542.0
2024-04-26 11:20:00,178.59,178.78,178.45,178.61,446289.0,178.59,178.78,178.45,178.61,446289.0
2024-04-26 11:25:00,178.62,178.99,178.61,178.99,264617.0,178.62,178.99,178.61,178.99,264617.0
2024-04-26 11:30:00,178.99,179.25,178.77,178.78,391398.0,178.99,179.25,178.77,178.78,391398.0
2024-04-26 11:35:00,178.79,179.02,178.65,179.0,229274.0,178.79,179.02,178.65,179.0,229274.0
2024-04-26 11:40:00,179.0,179.55,178.91,179.54,363039.0,179.0,179.55,178.91,179.54,363039.0
2024-04-26 11:45:00,179.54,179.85,179.46,179.74,417928.0,179.54,179.85,179.46,179.74,417928.0
2024-04-26 11:50:00,179.76,179.78,179.38,179.42,299276.0,179.76,179.78,179.38,179.42,299276.0
2024-04-26 11:55:00,179.4,179.46,179.17,179.24,277585.0,179.4,179.46,179.17,179.24,277585.0
2024-04-26 12:00:00,179.24,179.25,179.0,179.1,270840.0,179.24,179.25,179.0,179.1,270840.0
2024-04-26 12:05:00,179.11,179.13,178.99,179.08,263332.0,179.11,179.13,178.99,179.08,263332.0
2024-04-26 12:10:00,179.08,179.25,179.04,179.21,322945.0,179.08,179.25,179.04,179.21,322945.0
2024-04-26 12:15:00,179.23,179.32,179.06,179.19,448694.0,179.23,179.32,179.06,179.19,448694.0
2024-04-26 12:20:00,179.18,179.6,179.02,179.53,478057.0,179.18,179.6,179.02,179.53,478057.0
2024-04-26 12:25:00,179.53,179.86,179.53,179.82,381946.0,179.53,179.86,179.53,179.82,381946.0
2024-04-26 12:30:00,179.82,179.9,179.51,179.89,323790.0,179.82,179.9,179.51,179.89,323790.0
2024-04-26 12:35:00,179.88,180.12,179.76,180.09,368700.0,179.88,180.12,179.76,180.09,368700.0
2024-04-26 12:40:00,180.09,180.19,179.88,180.01,419573.0,180.09,180.19,179.88,180.01,419573.0
2024-04-26 12:45:00,180.01,180.27,179.98,180.19,234013.0,180.01,180.27,179.98,180.19,234013.0
2024-04-26 12:50:00,180.19,180.44,180.17,180.39,265591.0,180.19,180.44,180.17,180.39,265591.0
2024-04-26 12:55:00,180.39,180.69,180.39,180.62,409517.0,180.39,180.69,180.39,180.62,409517.0
2024-04-26 13:00:00,180.62,180.82,180.53,180.55,312096.0,180.62,180.82,180.53,180.55,312096.0
2024-04-26 13:05:00,180.55,180.75,180.39,180.43,204927.0,180.55,180.75,180.39,180.43,204927.0
2024-04-26 13:10:00,180.43,180.68,180.43,180.51,207600.0,180.43,180.68,180.43,180.51,207600.0
2024-04-26 13:15:00,180.51,180.6,180.31,180.32,202758.0,180.51,180.6,180.31,180.32,202758.0
2024-04-26 13:20:00,180.33,180.45,179.98,180.04,285840.0,180.33,180.45,179.98,180.04,285840.0
2024-04-26 13:25:00,180.05,180.08,179.84,179.95,233464.0,180.05,180.08,179.84,179.95,233464.0
2024-04-26 13:30:00,179.95,180.08,179.84,179.87,237837.0,179.95,180.08,179.84,179.87,237837.0
2024-04-26 13:35:00,179.86,179.98,179.74,179.79,256012.0,179.86,179.98,179.74,179.79,256012.0
2024-04-26 13:40:00,179.8,179.88,179.51,179.87,247671.0,179.8,179.88,179.51,179.87,247671.0
2024-04-26 13:45:00,179.87,180.17,179.83,180.11,271968.0,179.87,180.17,179.83,180.11,271968.0
2024-04-26 13:50:00,180.13,180.18,180.06,180.14,168611.0,180.13,180.18,180.06,180.14,168611.0
2024-04-26 13:55:00,180.13,180.15,179.91,180.05,290204.0,180.13,180.15,179.91,180.05,290204.0
2024-04-26 14:00:00,180.06,180.1,179.85,179.9,238948.0,180.06,180.1,179.85,179.9,238948.0
2024-04-26 14:05:00,179.9,180.04,179.62,179.63,211529.0,179.9,180.04,179.62,179.63,211529.0
2024-04-26 14:10:00,179.63,179.7,179.36,179.42,207851.0,179.63,179.7,179.36,179.42,207851.0
2024-04-26 14:15:00,179.4,179.46,179.23,179.25,226831.0,179.4,179.46,179.23,179.25,226831.0
2024-04-26 14:20:00,179.25,179.48,179.25,179.32,204638.0,179.25,179.48,179.25,179.32,204638.0
2024-04-26 14:25:00,179.32,179.38,179.13,179.21,172434.0,179.32,179.38,179.13,179.21,172434.0
2024-04-26 14:30:00,179.21,179.22,179.06,179.15,213933.0,179.21,179.22,179.06,179.15,213933.0
2024-04-26 14:35:00,179.15,179.45,179.14,179.43,168988.0,179.15,179.45,179.14,179.43,168988.0
2024-04-26 14:40:00,179.43,179.44,179.25,179.32,172810.0,179.43,179.44,179.25,179.32,172810.0
2024-04-26 14:45:00,179.31,179.36,179.13,179.17,132189.0,179.31,179.36,179.13,179.17,132189.0
2024-04-26 14:50:00,179.17,179.24,179.01,179.04,136097.0,179.17,179.24,179.01,179.04,136097.0
2024-04-26 14:55:00,179.03,179.42,178.98,179.36,223988.0,179.03,179.42,178.98,179.36,223988.0
2024-04-26 15:00:00,179.35,179.43,179.21,179.36,132750.0,179.35,179.43,179.21,179.36,132750.0
2024-04-26 15:05:00,179.38,179.44,179.33,179.43,145964.0,179.38,179.44,179.33,179.43,145964.0
2024-04-26 15:10:00,179.43,179.56,179.42,179.52,219516.0,179.43,179.56,179.42,179.52,219516.0
2024-04-26 15:15:00,179.52,179.71,179.49,179.69,228333.0,179.52,179.71,179.49,179.69,228333.0
2024-04-26 15:20:00,179.69,179.85,179.64,179.83,223690.0,179.69,179.85,179.64,179.83,223690.0
2024-04-26 15:25:00,179.83,179.91,179.76,179.89,235260.0,179.83,179.91,179.76,179.89,235260.0
2024-04-26 15:30:00,179.89,179.96,179.59,179.68,331963.0,179.89,179.96,179.59,179.68,331963.0
2024-04-26 15:35:00,179.68,179.82,179.6,179.8,287687.0,179.68,179.82,179.6,179.8,287687.0
2024-04-26 15:40:00,179.79,179.87,179.44,179.5,388349.0,179.79,179.87,179.44,179.5,388349.0
2024-04-26 15:45:00,179.5,179.78,179.39,179.75,379632.0,179.5,179.78,179.39,179.75,379632.0
2024-04-26 15:50:00,179.75,179.82,179.42,179.67,636952.0,179.75,179.82,179.42,179.67,636952.0
2024-04-26 15:55:00,179.68,179.79,179.5,179.62,1179803.0,179.68,179.79,179.5,179.62,1179803.0
2024-04-29 09:30:00,182.71,183.53,181.57,182.45,2613184.0,182.71,183.53,181.57,182.45,2613184.0
2024-04-29 09:35:00,182.47,182.77,181.09,181.27,1082989.0,182.47,182.77,181.09,181.27,1082989.0
2024-04-29 09:40:00,181.26,181.29,179.4,179.92,1266079.0,181.26,181.29,179.4,179.92,1266079.0
2024-04-29 09:45:00,179.94,180.15,179.57,179.86,969096.0,179.94,180.15,179.57,179.86,969096.0
2024-04-29 09:50:00,179.87,180.03,179.39,179.7,791933.0,179.87,180.03,179.39,179.7,791933.0
2024-04-29 09:55:00,179.7,180.47,179.6,180.11,963871.0,179.7,180.47,179.6,180.11,963871.0
2024-04-29 10:00:00,180.07,180.39,179.87,179.97,679553.0,180.07,180.39,179.87,179.97,679553.0
2024-04-29 10:05:00,179.95,180.18,179.75,180.13,580152.0,179.95,180.18,179.75,180.13,580152.0
2024-04-29 10:10:00,180.12,180.42,179.92,179.98,558484.0,180.12,180.42,179.92,179.98,558484.0
2024-04-29 10:15:00,180.0,181.03,179.97,180.99,822351.0,180.0,181.03,179.97,180.99,822351.0
2024-04-29 10:20:00,181.0,181.15,180.34,180.63,928599.0,181.0,181.15,180.34,180.63,928599.0
2024-04-29 10:25:00,180.62,180.83,180.41,180.63,375597.0,180.62,180.83,180.41,180.63,375597.0
2024-04-29 10:30:00,180.62,181.09,180.48,181.06,486492.0,180.62,181.09,180.48,181.06,486492.0
2024-04-29 10:35:00,181.07,181.17,180.45,180.5,457357.0,181.07,181.17,180.45,180.5,457357.0
2024-04-29 10:40:00,180.51,180.69,180.42,180.55,360206.0,180.51,180.69,180.42,180.55,360206.0
2024-04-29 10:45:00,180.54,180.68,180.38,180.51,317797.0,180.54,180.68,180.38,180.51,317797.0
2024-04-29 10:50:00,180.51,180.75,180.47,180.58,341362.0,180.51,180.75,180.47,180.58,341362.0
2024-04-29 10:55:00,180.57,180.62,180.3,180.46,422583.0,180.57,180.62,180.3,180.46,422583.0
2024-04-29 11:00:00,180.44,180.64,180.27,180.35,253543.0,180.44,180.64,180.27,180.35,253543.0
2024-04-29 11:05:00,180.35,180.37,179.68,179.69,543419.0,180.35,180.37,179.68,179.69,543419.0
2024-04-29 11:10:00,179.7,179.72,179.43,179.57,539390.0,179.7,179.72,179.43,179.57,539390.0
2024-04-29 11:15:00,179.58,179.96,179.49,179.92,401562.0,179.58,179.96,179.49,179.92,401562.0
2024-04-29 11:20:00,179.92,180.15,179.8,179.9,482684.0,179.92,180.15,179.8,179.9,482684.0
2024-04-29 11:25:00,179.88,180.12,179.85,179.97,413784.0,179.88,180.12,179.85,179.97,413784.0
2024-04-29 11:30:00,179.98,179.98,179.62,179.76,269553.0,179.98,179.98,179.62,179.76,269553.0
2024-04-29 11:35:00,179.75,179.78,179.48,179.71,369091.0,179.75,179.78,179.48,179.71,369091.0
2024-04-29 11:40:00,179.72,180.07,179.65,180.03,249103.0,179.72,180.07,179.65,180.03,249103.0
2024-04-29 11:45:00,180.04,180.05,179.86,179.92,184991.0,180.04,180.05,179.86,179.92,184991.0
2024-04-29 11:50:00,179.93,180.0,179.67,179.69,202286.0,179.93,180.0,179.67,179.69,202286.0
2024-04-29 11:55:00,179.7,179.85,179.67,179.82,225686.0,179.7,179.85,179.67,179.82,225686.0
2024-04-29 12:00:00,179.83,180.01,179.78,179.93,250604.0,179.83,180.01,179.78,179.93,250604.0
2024-04-29 12:05:00,179.94,180.01,179.84,179.87,274352.0,179.94,180.01,179.84,179.87,274352.0
2024-04-29 12:10:00,179.86,180.38,179.84,180.0,409107.0,179.86,180.38,179.84,180.0,409107.0
2024-04-29 12:15:00,180.0,180.05,179.9,180.01,234726.0,180.0,180.05,179.9,180.01,234726.0
2024-04-29 12:20:00,180.0,180.02,179.86,179.94,263127.0,180.0,180.02,179.86,179.94,263127.0
2024-04-29 12:25:00,179.94,180.15,179.83,180.14,228536.0,179.94,180.15,179.83,180.14,228536.0
2024-04-29 12:30:00,180.13,180.34,180.02,180.31,286666.0,180.13,180.34,180.02,180.31,286666.0
2024-04-29 12:35:00,180.32,180.48,180.18,180.43,248661.0,180.32,180.48,180.18,180.43,248661.0
2024-04-29 12:40:00,180.43,180.79,180.26,180.75,356330.0,180.43,180.79,180.26,180.75,356330.0
2024-04-29 12:45:00,180.75,180.84,180.46,180.48,260126.0,180.75,180.84,180.46,180.48,260126.0
2024-04-29 12:50:00,180.47,180.55,180.24,180.4,161050.0,180.47,180.55,180.24,180.4,161050.0
2024-04-29 12:55:00,180.41,180.46,180.3,180.39,122315.0,180.41,180.46,180.3,180.39,122315.0
2024-04-29 13:00:00,180.4,180.49,180.16,180.44,212281.0,180.4,180.49,180.16,180.44,212281.0
2024-04-29 13:05:00,180.46,180.54,180.3,180.53,172231.0,180.46,180.54,180.3,180.53,172231.0
2024-04-29 13:10:00,180.54,180.61,180.49,180.55,163946.0,180.54,180.61,180.49,180.55,163946.0
2024-04-29 13:15:00,180.56,180.7,180.52,180.69,187429.0,180.56,180.7,180.52,180.69,187429.0
2024-04-29 13:20:00,180.69,180.94,180.68,180.77,286753.0,180.69,180.94,180.68,180.77,286753.0
2024-04-29 13:25:00,180.76,180.98,180.75,180.96,277405.0,180.76,180.98,180.75,180.96,277405.0
2024-04-29 13:30:00,180.97,181.43,180.87,181.39,446516.0,180.97,181.43,180.87,181.39,446516.0
2024-04-29 13:35:00,181.4,181.49,180.98,180.98,423257.0,181.4,181.49,180.98,180.98,423257.0
2024-04-29 13:40:00,180.99,181.32,180.97,181.28,238707.0,180.99,181.32,180.97,181.28,238707.0
2024-04-29 13:45:00,181.27,181.4,181.18,181.19,199169.0,181.27,181.4,181.18,181.19,199169.0
2024-04-29 13:50:00,181.2,181.38,181.14,181.29,192797.0,181.2,181.38,181.14,181.29,192797.0
2024-04-29 13:55:00,181.31,181.37,181.18,181.22,299952.0,181.31,181.37,181.18,181.22,299952.0
2024-04-29 14:00:00,181.22,181.22,180.88,180.96,332607.0,181.22,181.22,180.88,180.96,332607.0
2024-04-29 14:05:00,180.94,181.09,180.87,180.96,254031.0,180.94,181.09,180.87,180.96,254031.0
2024-04-29 14:10:00,180.96,180.98,180.81,180.83,226950.0,180.96,180.98,180.81,180.83,226950.0
2024-04-29 14:15:00,180.82,181.03,180.82,180.97,195934.0,180.82,181.03,180.82,180.97,195934.0
2024-04-29 14:20:00,180.96,181.02,180.78,180.87,180333.0,180.96,181.02,180.78,180.87,180333.0
2024-04-29 14:25:00,180.87,180.87,180.5,180.56,251809.0,180.87,180.87,180.5,180.56,251809.0
2024-04-29 14:30:00,180.55,180.57,180.01,180.1,394648.0,180.55,180.57,180.01,180.1,394648.0
2024-04-29 14:35:00,180.09,180.2,179.97,180.06,348966.0,180.09,180.2,179.97,180.06,348966.0
2024-04-29 14:40:00,180.06,180.34,180.05,180.28,275226.0,180.06,180.34,180.05,180.28,275226.0
2024-04-29 14:45:00,180.29,180.47,180.26,180.41,211478.0,180.29,180.47,180.26,180.41,211478.0
2024-04-29 14:50:00,180.42,180.54,180.21,180.27,177138.0,180.42,180.54,180.21,180.27,177138.0
2024-04-29 14:55:00,180.27,180.51,180.2,180.41,230343.0,180.27,180.51,180.2,180.41,230343.0
2024-04-29 15:00:00,180.41,180.41,179.5,179.67,818584.0,180.41,180.41,179.5,179.67,818584.0
2024-04-29 15:05:00,179.66,180.02,179.54,179.97,475569.0,179.66,180.02,179.54,179.97,475569.0
2024-04-29 15:10:00,179.97,180.22,179.93,180.16,301517.0,179.97,180.22,179.93,180.16,301517.0
2024-04-29 15:15:00,180.16,180.34,180.01,180.09,320039.0,180.16,180.34,180.01,180.09,320039.0
2024-04-29 15:20:00,180.09,180.3,180.09,180.12,263944.0,180.09,180.3,180.09,180.12,263944.0
2024-04-29 15:25:00,180.12,180.23,180.02,180.13,270733.0,180.12,180.23,180.02,180.13,270733.0
2024-04-29 15:30:00,180.14,180.41,180.13,180.31,340558.0,180.14,180.41,180.13,180.31,340558.0
2024-04-29 15:35:00,180.32,180.32,180.05,180.28,328239.0,180.32,180.32,180.05,180.28,328239.0
2024-04-29 15:40:00,180.27,180.4,180.16,180.16,382419.0,180.27,180.4,180.16,180.16,382419.0
2024-04-29 15:45:00,180.17,180.36,180.12,180.23,411991.0,180.17,180.36,180.12,180.23,411991.0
2024-04-29 15:50:00,180.23,180.79,180.17,180.5,718948.0,180.23,180.79,180.17,180.5,718948.0
2024-04-29 15:55:00,180.52,181.02,180.52,180.97,1229539.0,180.52,181.02,180.52,180.97,1229539.0
2024-04-30 09:30:00,181.09,181.9,180.6,181.82,1836825.0,181.09,181.9,180.6,181.82,1836825.0
2024-04-30 09:35:00,181.85,181.94,181.07,181.89,1097324.0,181.85,181.94,181.07,181.89,1097324.0
2024-04-30 09:40:00,181.89,182.08,181.46,181.92,883279.0,181.89,182.08,181.46,181.92,883279.0
2024-04-30 09:45:00,181.91,181.94,181.27,181.31,722562.0,181.91,181.94,181.27,181.31,722562.0
2024-04-30 09:50:00,181.32,181.45,181.07,181.39,620023.0,181.32,181.45,181.07,181.39,620023.0
2024-04-30 09:55:00,181.39,181.81,181.26,181.6,556820.0,181.39,181.81,181.26,181.6,556820.0
2024-04-30 10:00:00,181.6,182.01,181.37,181.42,522480.0,181.6,182.01,181.37,181.42,522480.0
2024-04-30 10:05:00,181.41,181.64,181.32,181.4,454409.0,181.41,181.64,181.32,181.4,454409.0
2024-04-30 10:10:00,181.4,181.43,180.8,181.01,801079.0,181.4,181.43,180.8,181.01,801079.0
2024-04-30 10:15:00,181.01,181.21,180.82,180.89,498450.0,181.01,181.21,180.82,180.89,498450.0
2024-04-30 10:20:00,180.9,181.16,180.73,181.09,437859.0,180.9,181.16,180.73,181.09,437859.0
2024-04-30 10:25:00,181.09,181.27,180.64,180.64,475239.0,181.09,181.27,180.64,180.64,475239.0
2024-04-30 10:30:00,180.64,181.05,180.51,180.94,538629.0,180.64,181.05,180.51,180.94,538629.0
2024-04-30 10:35:00,180.93,181.02,180.78,180.99,360594.0,180.93,181.02,180.78,180.99,360594.0
2024-04-30 10:40:00,180.99,181.11,180.87,181.02,413915.0,180.99,181.11,180.87,181.02,413915.0
2024-04-30 10:45:00,181.02,181.27,180.99,181.26,440816.0,181.02,181.27,180.99,181.26,440816.0
2024-04-30 10:50:00,181.27,181.28,180.7,180.83,510350.0,181.27,181.28,180.7,180.83,510350.0
2024-04-30 10:55:00,180.82,180.97,180.6,180.72,353571.0,180.82,180.97,180.6,180.72,353571.0
2024-04-30 11:00:00,180.75,180.75,180.1,180.21,561320.0,180.75,180.75,180.1,180.21,561320.0
2024-04-30 11:05:00,180.21,180.28,179.73,179.92,665429.0,180.21,180.28,179.73,179.92,665429.0
2024-04-30 11:10:00,179.93,179.98,179.48,179.56,595616.0,179.93,179.98,179.48,179.56,595616.0
2024-04-30 11:15:00,179.56,179.85,179.52,179.81,432285.0,179.56,179.85,179.52,179.81,432285.0
2024-04-30 11:20:00,179.81,179.9,179.63,179.71,347828.0,179.81,179.9,179.63,179.71,347828.0
2024-04-30 11:25:00,179.72,179.8,179.55,179.69,372426.0,179.72,179.8,179.55,179.69,372426.0
2024-04-30 11:30:00,179.7,179.78,179.44,179.5,442365.0,179.7,179.78,179.44,179.5,442365.0
2024-04-30 11:35:00,179.5,179.69,179.45,179.51,348833.0,179.5,179.69,179.45,179.51,348833.0
2024-04-30 11:40:00,179.51,179.53,178.7,178.81,641962.0,179.51,179.53,178.7,178.81,641962.0
2024-04-30 11:45:00,178.78,179.0,178.49,178.7,621531.0,178.78,179.0,178.49,178.7,621531.0
2024-04-30 11:50:00,178.7,179.05,178.66,179.0,425170.0,178.7,179.05,178.66,179.0,425170.0
2024-04-30 11:55:00,179.0,179.14,178.96,179.1,465162.0,179.0,179.14,178.96,179.1,465162.0
2024-04-30 12:00:00,179.11,179.33,178.93,178.99,335172.0,179.11,179.33,178.93,178.99,335172.0
2024-04-30 12:05:00,179.0,179.01,178.73,178.92,383353.0,179.0,179.01,178.73,178.92,383353.0
2024-04-30 12:10:00,178.92,179.4,178.91,179.36,599611.0,178.92,179.4,178.91,179.36,599611.0
2024-04-30 12:15:00,179.35,182.99,179.32,179.56,544876.0,179.35,182.99,179.32,179.56,544876.0
2024-04-30 12:20:00,179.57,179.64,179.39,179.45,297050.0,179.57,179.64,179.39,179.45,297050.0
2024-04-30 12:25:00,179.46,179.77,179.41,179.76,414777.0,179.46,179.77,179.41,179.76,414777.0
2024-04-30 12:30:00,179.77,179.77,178.72,178.78,582799.0,179.77,179.77,178.72,178.78,582799.0
2024-04-30 12:35:00,178.79,179.0,178.75,178.97,314656.0,178.79,179.0,178.75,178.97,314656.0
2024-04-30 12:40:00,178.95,179.0,178.77,179.0,253618.0,178.95,179.0,178.77,179.0,253618.0
2024-04-30 12:45:00,178.99,179.15,178.88,178.99,301617.0,178.99,179.15,178.88,178.99,301617.0
2024-04-30 12:50:00,178.98,179.11,178.69,178.73,298181.0,178.98,179.11,178.69,178.73,298181.0
2024-04-30 12:55:00,178.72,178.9,178.5,178.81,428748.0,178.72,178.9,178.5,178.81,428748.0
2024-04-30 13:00:00,178.82,179.42,178.66,179.22,470790.0,178.82,179.42,178.66,179.22,470790.0
2024-04-30 13:05:00,179.22,179.39,179.08,179.29,278801.0,179.22,179.39,179.08,179.29,278801.0
2024-04-30 13:10:00,179.29,179.35,178.88,179.06,336040.0,179.29,179.35,178.88,179.06,336040.0
2024-04-30 13:15:00,179.06,179.28,179.0,179.25,323902.0,179.06,179.28,179.0,179.25,323902.0
2024-04-30 13:20:00,179.25,179.63,179.17,179.63,436318.0,179.25,179.63,179.17,179.63,436318.0
2024-04-30 13:25:00,179.62,179.79,179.45,179.47,337898.0,179.62,179.79,179.45,179.47,337898.0
2024-04-30 13:30:00,179.47,179.59,179.4,179.57,216001.0,179.47,179.59,179.4,179.57,216001.0
2024-04-30 13:35:00,179.57,179.66,179.48,179.62,289774.0,179.57,179.66,179.48,179.62,289774.0
2024-04-30 13:40:00,179.62,179.73,179.42,179.45,342457.0,179.62,179.73,179.42,179.45,342457.0
2024-04-30 13:45:00,179.46,179.49,179.23,179.39,331244.0,179.46,179.49,179.23,179.39,331244.0
2024-04-30 13:50:00,179.39,179.94,179.36,179.93,407779.0,179.39,179.94,179.36,179.93,407779.0
2024-04-30 13:55:00,179.94,179.96,179.66,179.69,323227.0,179.94,179.96,179.66,179.69,323227.0
2024-04-30 14:00:00,179.69,179.94,179.69,179.9,204985.0,179.69,179.94,179.69,179.9,204985.0
2024-04-30 14:05:00,179.9,180.03,179.82,179.96,360898.0,179.9,180.03,179.82,179.96,360898.0
2024-04-30 14:10:00,179.96,180.08,179.8,179.81,504013.0,179.96,180.08,179.8,179.81,504013.0
2024-04-30 14:15:00,179.83,179.95,179.63,179.63,302958.0,179.83,179.95,179.63,179.63,302958.0
2024-04-30 14:20:00,179.64,179.91,179.51,179.51,284184.0,179.64,179.91,179.51,179.51,284184.0
2024-04-30 14:25:00,179.52,179.63,179.34,179.42,322882.0,179.52,179.63,179.34,179.42,322882.0
2024-04-30 14:30:00,179.44,179.58,179.42,179.51,287991.0,179.44,179.58,179.42,179.51,287991.0
2024-04-30 14:35:00,179.5,179.67,179.44,179.58,336355.0,179.5,179.67,179.44,179.58,336355.0
2024-04-30 14:40:00,179.59,179.59,179.38,179.47,346793.0,179.59,179.59,179.38,179.47,346793.0
2024-04-30 14:45:00,179.46,179.54,179.3,179.39,253277.0,179.46,179.54,179.3,179.39,253277.0
2024-04-30 14:50:00,179.39,179.39,179.01,179.04,406047.0,179.39,179.39,179.01,179.04,406047.0
2024-04-30 14:55:00,179.04,179.19,178.92,179.03,453392.0,179.04,179.19,178.92,179.03,453392.0
2024-04-30 15:00:00,179.02,179.23,178.94,179.23,396172.0,179.02,179.23,178.94,179.23,396172.0
2024-04-30 15:05:00,179.23,179.55,179.21,179.51,645886.0,179.23,179.55,179.21,179.51,645886.0
2024-04-30 15:10:00,179.52,179.86,179.51,179.81,569941.0,179.52,179.86,179.51,179.81,569941.0
2024-04-30 15:15:00,179.82,179.93,179.48,179.57,525325.0,179.82,179.93,179.48,179.57,525325.0
2024-04-30 15:20:00,179.56,179.78,179.35,179.36,506081.0,179.56,179.78,179.35,179.36,506081.0
2024-04-30 15:25:00,179.35,179.48,179.26,179.31,505384.0,179.35,179.48,179.26,179.31,505384.0
2024-04-30 15:30:00,179.31,179.41,179.21,179.32,454015.0,179.31,179.41,179.21,179.32,454015.0
2024-04-30 15:35:00,179.32,179.45,179.19,179.3,532172.0,179.32,179.45,179.19,179.3,532172.0
2024-04-30 15:40:00,179.29,179.48,179.15,179.17,585917.0,179.29,179.48,179.15,179.17,585917.0
2024-04-30 15:45:00,179.16,179.43,179.01,179.37,892986.0,179.16,179.43,179.01,179.37,892986.0
2024-04-30 15:50:00,179.37,179.38,177.01,177.25,2617467.0,179.37,179.38,177.01,177.25,2617467.0
2024-04-30 15:55:00,177.25,177.26,174.8,175.45,6140596.0,177.25,177.26,174.8,175.45,6140596.0
2024-05-01 09:30:00,181.87,182.0,178.26,179.75,4707743.0,181.87,182.0,178.26,179.75,4707743.0
2024-05-01 09:35:00,179.76,180.79,179.22,180.12,2363592.0,179.76,180.79,179.22,180.12,2363592.0
2024-05-01 09:40:00,180.12,181.31,179.77,180.89,2329692.0,180.12,181.31,179.77,180.89,2329692.0
2024-05-01 09:45:00,180.9,181.5,180.41,181.14,1814418.0,180.9,181.5,180.41,181.14,1814418.0
2024-05-01 09:50:00,181.12,182.23,180.96,181.38,1880200.0,181.12,182.23,180.96,181.38,1880200.0
2024-05-01 09:55:00,181.38,182.02,181.07,181.44,1061834.0,181.38,182.02,181.07,181.44,1061834.0
2024-05-01 10:00:00,181.46,181.76,180.49,180.51,1255678.0,181.46,181.76,180.49,180.51,1255678.0
2024-05-01 10:05:00,180.5,180.79,179.85,179.92,1161418.0,180.5,180.79,179.85,179.92,1161418.0
2024-05-01 10:10:00,179.91,180.03,178.92,179.36,1258624.0,179.91,180.03,178.92,179.36,1258624.0
2024-05-01 10:15:00,179.38,180.2,179.35,180.02,1166653.0,179.38,180.2,179.35,180.02,1166653.0
2024-05-01 10:20:00,180.02,180.17,179.62,179.99,735726.0,180.02,180.17,179.62,179.99,735726.0
2024-05-01 10:25:00,179.97,180.21,179.58,180.02,798826.0,179.97,180.21,179.58,180.02,798826.0
2024-05-01 10:30:00,180.02,180.46,179.93,180.43,642447.0,180.02,180.46,179.93,180.43,642447.0
2024-05-01 10:35:00,180.4,181.02,180.27,180.97,792093.0,180.4,181.02,180.27,180.97,792093.0
2024-05-01 10:40:00,180.97,181.06,180.33,180.51,717862.0,180.97,181.06,180.33,180.51,717862.0
2024-05-01 10:45:00,180.53,180.8,179.93,180.05,587104.0,180.53,180.8,179.93,180.05,587104.0
2024-05-01 10:50:00,180.04,180.27,179.85,180.02,480980.0,180.04,180.27,179.85,180.02,480980.0
2024-05-01 10:55:00,180.02,180.13,179.0,179.04,732134.0,180.02,180.13,179.0,179.04,732134.0
2024-05-01 11:00:00,179.03,179.35,178.86,179.31,780879.0,179.03,179.35,178.86,179.31,780879.0
2024-05-01 11:05:00,179.31,179.35,177.92,177.98,858381.0,179.31,179.35,177.92,177.98,858381.0
2024-05-01 11:10:00,178.0,178.29,177.63,178.28,830542.0,178.0,178.29,177.63,178.28,830542.0
2024-05-01 11:15:00,178.29,178.31,177.36,177.97,737833.0,178.29,178.31,177.36,177.97,737833.0
2024-05-01 11:20:00,177.97,178.09,177.42,177.46,543926.0,177.97,178.09,177.42,177.46,543926.0
2024-05-01 11:25:00,177.47,178.04,177.31,178.0,495958.0,177.47,178.04,177.31,178.0,495958.0
2024-05-01 11:30:00,178.02,178.37,177.88,178.31,536781.0,178.02,178.37,177.88,178.31,536781.0
2024-05-01 11:35:00,178.32,178.78,178.25,178.77,569710.0,178.32,178.78,178.25,178.77,569710.0
2024-05-01 11:40:00,178.75,178.98,178.59,178.66,519741.0,178.75,178.98,178.59,178.66,519741.0
2024-05-01 11:45:00,178.65,178.75,178.35,178.41,473095.0,178.65,178.75,178.35,178.41,473095.0
2024-05-01 11:50:00,178.36,178.39,177.7,177.79,519969.0,178.36,178.39,177.7,177.79,519969.0
2024-05-01 11:55:00,177.78,177.98,177.13,177.14,535721.0,177.78,177.98,177.13,177.14,535721.0
2024-05-01 12:00:00,177.14,177.15,176.56,177.05,857654.0,177.14,177.15,176.56,177.05,857654.0
2024-05-01 12:05:00,177.04,177.1,176.69,176.84,437814.0,177.04,177.1,176.69,176.84,437814.0
2024-05-01 12:10:00,176.84,177.35,176.8,177.31,483359.0,176.84,177.35,176.8,177.31,483359.0
2024-05-01 12:15:00,177.32,177.56,177.02,177.08,630739.0,177.32,177.56,177.02,177.08,630739.0
2024-05-01 12:20:00,177.08,177.5,177.07,177.19,324530.0,177.08,177.5,177.07,177.19,324530.0
2024-05-01 12:25:00,177.21,177.63,177.01,177.55,338085.0,177.21,177.63,177.01,177.55,338085.0
2024-05-01 12:30:00,177.55,177.63,177.02,177.07,360779.0,177.55,177.63,177.02,177.07,360779.0
2024-05-01 12:35:00,177.06,177.67,177.02,177.66,354832.0,177.06,177.67,177.02,177.66,354832.0
2024-05-01 12:40:00,177.65,178.01,177.43,177.99,411183.0,177.65,178.01,177.43,177.99,411183.0
2024-05-01 12:45:00,177.98,178.05,177.76,178.02,318792.0,177.98,178.05,177.76,178.02,318792.0
2024-05-01 12:50:00,178.01,178.06,177.83,177.97,292955.0,178.01,178.06,177.83,177.97,292955.0
2024-05-01 12:55:00,177.98,178.05,177.9,177.98,277742.0,177.98,178.05,177.9,177.98,277742.0
2024-05-01 13:00:00,177.98,178.0,177.66,177.94,380504.0,177.98,178.0,177.66,177.94,380504.0
2024-05-01 13:05:00,177.93,178.1,177.72,178.06,352282.0,177.93,178.1,177.72,178.06,352282.0
2024-05-01 13:10:00,178.06,178.13,177.8,177.85,253100.0,178.06,178.13,177.8,177.85,253100.0
2024-05-01 13:15:00,177.85,178.22,177.85,178.13,291078.0,177.85,178.22,177.85,178.13,291078.0
2024-05-01 13:20:00,178.15,178.86,178.14,178.8,468684.0,178.15,178.86,178.14,178.8,468684.0
2024-05-01 13:25:00,178.82,178.83,178.22,178.31,323445.0,178.82,178.83,178.22,178.31,323445.0
2024-05-01 13:30:00,178.31,178.36,177.92,178.0,253791.0,178.31,178.36,177.92,178.0,253791.0
2024-05-01 13:35:00,177.99,178.03,177.62,177.77,379110.0,177.99,178.03,177.62,177.77,379110.0
2024-05-01 13:40:00,177.78,177.88,177.62,177.77,258144.0,177.78,177.88,177.62,177.77,258144.0
2024-05-01 13:45:00,177.77,178.17,177.7,178.15,304359.0,177.77,178.17,177.7,178.15,304359.0
2024-05-01 13:50:00,178.13,178.59,178.1,178.46,402501.0,178.13,178.59,178.1,178.46,402501.0
2024-05-01 13:55:00,178.46,178.62,178.36,178.39,300153.0,178.46,178.62,178.36,178.39,300153.0
2024-05-01 14:00:00,178.4,179.11,178.21,179.02,731718.0,178.4,179.11,178.21,179.02,731718.0
2024-05-01 14:05:00,179.03,179.28,178.78,179.1,703188.0,179.03,179.28,178.78,179.1,703188.0
2024-05-01 14:10:00,179.1,179.27,178.83,179.14,403905.0,179.1,179.27,178.83,179.14,403905.0
2024-05-01 14:15:00,179.15,179.39,178.97,179.28,367732.0,179.15,179.39,178.97,179.28,367732.0
2024-05-01 14:20:00,179.27,179.48,179.17,179.37,346590.0,179.27,179.48,179.17,179.37,346590.0
2024-05-01 14:25:00,179.36,180.44,179.36,180.36,810541.0,179.36,180.44,179.36,180.36,810541.0
2024-05-01 14:30:00,180.35,180.75,179.71,180.56,981322.0,180.35,180.75,179.71,180.56,981322.0
2024-05-01 14:35:00,180.51,182.47,180.1,182.0,1941252.0,180.51,182.47,180.1,182.0,1941252.0
2024-05-01 14:40:00,181.99,183.38,181.71,183.36,1978010.0,181.99,183.38,181.71,183.36,1978010.0
2024-05-01 14:45:00,183.34,183.44,182.13,182.25,1225499.0,183.34,183.44,182.13,182.25,1225499.0
2024-05-01 14:50:00,182.28,183.2,182.25,183.13,922597.0,182.28,183.2,182.25,183.13,922597.0
2024-05-01 14:55:00,183.1,183.95,182.99,183.94,1298184.0,183.1,183.95,182.99,183.94,1298184.0
2024-05-01 15:00:00,183.94,184.74,183.83,183.88,1533968.0,183.94,184.74,183.83,183.88,1533968.0
2024-05-01 15:05:00,183.89,184.0,183.16,183.91,970548.0,183.89,184.0,183.16,183.91,970548.0
2024-05-01 15:10:00,183.92,184.71,183.87,184.59,1113721.0,183.92,184.71,183.87,184.59,1113721.0
2024-05-01 15:15:00,184.59,185.15,184.4,184.42,1403699.0,184.59,185.15,184.4,184.42,1403699.0
2024-05-01 15:20:00,184.41,184.6,183.56,184.51,1266823.0,184.41,184.6,183.56,184.51,1266823.0
2024-05-01 15:25:00,184.5,185.1,184.26,184.45,1033291.0,184.5,185.1,184.26,184.45,1033291.0
2024-05-01 15:30:00,184.44,184.44,182.52,182.88,1256139.0,184.44,184.44,182.52,182.88,1256139.0
2024-05-01 15:35:00,182.88,182.88,181.14,181.36,1084587.0,182.88,182.88,181.14,181.36,1084587.0
2024-05-01 15:40:00,181.37,181.75,180.66,181.21,1159010.0,181.37,181.75,180.66,181.21,1159010.0
2024-05-01 15:45:00,181.18,181.63,180.79,181.02,931600.0,181.18,181.63,180.79,181.02,931600.0
2024-05-01 15:50:00,181.0,181.02,178.94,179.04,1223923.0,181.0,181.02,178.94,179.04,1223923.0
2024-05-01 15:55:00,179.04,179.34,178.69,178.79,1958050.0,179.04,179.34,178.69,178.79,1958050.0
2024-05-02 09:30:00,180.75,181.52,179.91,180.63,1868024.0,180.75,181.52,179.91,180.63,1868024.0
2024-05-02 09:35:00,180.6,181.76,180.53,181.74,972424.0,180.6,181.76,180.53,181.74,972424.0
2024-05-02 09:40:00,181.73,183.18,181.59,183.15,1495853.0,181.73,183.18,181.59,183.15,1495853.0
2024-05-02 09:45:00,183.18,183.19,181.8,182.08,1205662.0,183.18,183.19,181.8,182.08,1205662.0
2024-05-02 09:50:00,182.07,182.48,181.51,182.41,804581.0,182.07,182.48,181.51,182.41,804581.0
2024-05-02 09:55:00,182.43,183.19,182.25,182.79,998210.0,182.43,183.19,182.25,182.79,998210.0
2024-05-02 10:00:00,182.79,182.81,181.51,182.39,923581.0,182.79,182.81,181.51,182.39,923581.0
2024-05-02 10:05:00,182.4,182.66,181.05,181.22,725693.0,182.4,182.66,181.05,181.22,725693.0
2024-05-02 10:10:00,181.24,181.63,180.92,181.17,622600.0,181.24,181.63,180.92,181.17,622600.0
2024-05-02 10:15:00,181.21,181.59,180.76,180.8,723359.0,181.21,181.59,180.76,180.8,723359.0
2024-05-02 10:20:00,180.79,181.47,180.55,181.39,679778.0,180.79,181.47,180.55,181.39,679778.0
2024-05-02 10:25:00,181.41,181.7,181.27,181.51,532968.0,181.41,181.7,181.27,181.51,532968.0
2024-05-02 10:30:00,181.48,182.18,181.38,182.16,416680.0,181.48,182.18,181.38,182.16,416680.0
2024-05-02 10:35:00,182.15,182.18,181.4,181.67,464573.0,182.15,182.18,181.4,181.67,464573.0
2024-05-02 10:40:00,181.67,181.91,181.18,181.4,383284.0,181.67,181.91,181.18,181.4,383284.0
2024-05-02 10:45:00,181.4,181.97,180.98,181.87,445610.0,181.4,181.97,180.98,181.87,445610.0
2024-05-02 10:50:00,181.86,181.88,181.62,181.73,278122.0,181.86,181.88,181.62,181.73,278122.0
2024-05-02 10:55:00,181.76,182.04,181.65,181.98,345659.0,181.76,182.04,181.65,181.98,345659.0
2024-05-02 11:00:00,181.99,182.41,181.78,182.22,367499.0,181.99,182.41,181.78,182.22,367499.0
2024-05-02 11:05:00,182.24,182.56,182.02,182.43,338649.0,182.24,182.56,182.02,182.43,338649.0
2024-05-02 11:10:00,182.43,182.6,182.27,182.38,401663.0,182.43,182.6,182.27,182.38,401663.0
2024-05-02 11:15:00,182.38,182.39,182.08,182.23,257906.0,182.38,182.39,182.08,182.23,257906.0
2024-05-02 11:20:00,182.22,182.9,181.85,182.03,343808.0,182.22,182.9,181.85,182.03,343808.0
2024-05-02 11:25:00,182.03,182.06,181.41,181.5,301123.0,182.03,182.06,181.41,181.5,301123.0
2024-05-02 11:30:00,181.49,181.73,181.11,181.59,389194.0,181.49,181.73,181.11,181.59,389194.0
2024-05-02 11:35:00,181.57,181.6,181.3,181.46,220694.0,181.57,181.6,181.3,181.46,220694.0
2024-05-02 11:40:00,181.47,181.75,181.43,181.63,271428.0,181.47,181.75,181.43,181.63,271428.0
2024-05-02 11:45:00,181.64,181.73,181.53,181.64,222141.0,181.64,181.73,181.53,181.64,222141.0
2024-05-02 11:50:00,181.64,182.07,181.59,182.02,226881.0,181.64,182.07,181.59,182.02,226881.0
2024-05-02 11:55:00,182.02,182.21,181.99,182.18,256876.0,182.02,182.21,181.99,182.18,256876.0
2024-05-02 12:00:00,182.19,182.4,182.15,182.34,319147.0,182.19,182.4,182.15,182.34,319147.0
2024-05-02 12:05:00,182.34,182.54,182.12,182.17,344305.0,182.34,182.54,182.12,182.17,344305.0
2024-05-02 12:10:00,182.17,182.25,181.79,181.83,299008.0,182.17,182.25,181.79,181.83,299008.0
2024-05-02 12:15:00,181.83,181.97,181.66,181.85,289870.0,181.83,181.97,181.66,181.85,289870.0
2024-05-02 12:20:00,181.84,182.2,181.73,182.12,291962.0,181.84,182.2,181.73,182.12,291962.0
2024-05-02 12:25:00,182.1,182.2,182.05,182.13,191999.0,182.1,182.2,182.05,182.13,191999.0
2024-05-02 12:30:00,182.13,182.25,181.85,182.23,244216.0,182.13,182.25,181.85,182.23,244216.0
2024-05-02 12:35:00,182.23,182.25,181.71,182.19,268882.0,182.23,182.25,181.71,182.19,268882.0
2024-05-02 12:40:00,182.19,182.44,182.14,182.39,199299.0,182.19,182.44,182.14,182.39,199299.0
2024-05-02 12:45:00,182.38,182.53,182.28,182.48,213195.0,182.38,182.53,182.28,182.48,213195.0
2024-05-02 12:50:00,182.49,182.57,182.33,182.38,236096.0,182.49,182.57,182.33,182.38,236096.0
2024-05-02 12:55:00,182.37,182.42,182.11,182.25,235075.0,182.37,182.42,182.11,182.25,235075.0
2024-05-02 13:00:00,182.28,182.53,182.24,182.38,208479.0,182.28,182.53,182.24,182.38,208479.0
2024-05-02 13:05:00,182.39,182.64,182.21,182.6,201325.0,182.39,182.64,182.21,182.6,201325.0
2024-05-02 13:10:00,182.61,183.28,182.57,183.1,613103.0,182.61,183.28,182.57,183.1,613103.0
2024-05-02 13:15:00,183.12,183.33,183.06,183.29,298065.0,183.12,183.33,183.06,183.29,298065.0
2024-05-02 13:20:00,183.28,183.55,183.22,183.5,421106.0,183.28,183.55,183.22,183.5,421106.0
2024-05-02 13:25:00,183.5,184.18,183.45,184.11,697181.0,183.5,184.18,183.45,184.11,697181.0
2024-05-02 13:30:00,184.1,184.25,183.87,184.02,488091.0,184.1,184.25,183.87,184.02,488091.0
2024-05-02 13:35:00,184.03,184.35,183.85,184.27,466521.0,184.03,184.35,183.85,184.27,466521.0
2024-05-02 13:40:00,184.29,184.77,184.06,184.76,738715.0,184.29,184.77,184.06,184.76,738715.0
2024-05-02 13:45:00,184.76,185.07,184.53,184.63,1025190.0,184.76,185.07,184.53,184.63,1025190.0
2024-05-02 13:50:00,184.67,184.85,184.32,184.32,585928.0,184.67,184.85,184.32,184.32,585928.0
2024-05-02 13:55:00,184.35,184.65,184.3,184.41,397275.0,184.35,184.65,184.3,184.41,397275.0
2024-05-02 14:00:00,184.43,184.8,184.25,184.77,408879.0,184.43,184.8,184.25,184.77,408879.0
2024-05-02 14:05:00,184.76,184.84,184.6,184.72,332447.0,184.76,184.84,184.6,184.72,332447.0
2024-05-02 14:10:00,184.72,184.84,184.3,184.38,295055.0,184.72,184.84,184.3,184.38,295055.0
2024-05-02 14:15:00,184.39,184.52,184.05,184.12,267685.0,184.39,184.52,184.05,184.12,267685.0
2024-05-02 14:20:00,184.11,184.14,183.92,184.04,290850.0,184.11,184.14,183.92,184.04,290850.0
2024-05-02 14:25:00,184.05,184.3,184.04,184.3,294754.0,184.05,184.3,184.04,184.3,294754.0
2024-05-02 14:30:00,184.3,184.56,184.21,184.51,343495.0,184.3,184.56,184.21,184.51,343495.0
2024-05-02 14:35:00,184.5,184.75,184.48,184.72,405683.0,184.5,184.75,184.48,184.72,405683.0
2024-05-02 14:40:00,184.73,184.89,184.68,184.87,381245.0,184.73,184.89,184.68,184.87,381245.0
2024-05-02 14:45:00,184.87,185.0,184.83,184.92,510117.0,184.87,185.0,184.83,184.92,510117.0
2024-05-02 14:50:00,184.91,185.06,184.78,184.82,365665.0,184.91,185.06,184.78,184.82,365665.0
2024-05-02 14:55:00,184.83,184.89,184.63,184.71,320869.0,184.83,184.89,184.63,184.71,320869.0
2024-05-02 15:00:00,184.74,184.75,184.23,184.36,437396.0,184.74,184.75,184.23,184.36,437396.0
2024-05-02 15:05:00,184.36,184.95,184.32,184.89,383755.0,184.36,184.95,184.32,184.89,383755.0
2024-05-02 15:10:00,184.89,184.9,184.37,184.67,353900.0,184.89,184.9,184.37,184.67,353900.0
2024-05-02 15:15:00,184.67,184.78,184.48,184.73,249750.0,184.67,184.78,184.48,184.73,249750.0
2024-05-02 15:20:00,184.74,184.85,184.64,184.83,261207.0,184.74,184.85,184.64,184.83,261207.0
2024-05-02 15:25:00,184.83,184.9,184.67,184.75,304787.0,184.83,184.9,184.67,184.75,304787.0
2024-05-02 15:30:00,184.74,184.78,184.08,184.11,484148.0,184.74,184.78,184.08,184.11,484148.0
2024-05-02 15:35:00,184.11,184.13,183.65,184.0,692436.0,184.11,184.13,183.65,184.0,692436.0
2024-05-02 15:40:00,184.02,184.16,183.78,184.06,449803.0,184.02,184.16,183.78,184.06,449803.0
2024-05-02 15:45:00,184.05,184.24,183.86,184.06,453539.0,184.05,184.24,183.86,184.06,453539.0
2024-05-02 15:50:00,184.07,184.44,184.03,184.36,772119.0,184.07,184.44,184.03,184.36,772119.0
2024-05-02 15:55:00,184.36,184.82,184.33,184.77,1582700.0,184.36,184.82,184.33,184.77,1582700.0
2024-05-03 09:30:00,186.99,187.1,185.9,186.25,2094528.0,186.99,187.1,185.9,186.25,2094528.0
2024-05-03 09:35:00,186.25,186.49,185.42,185.76,937811.0,186.25,186.49,185.42,185.76,937811.0
2024-05-03 09:40:00,185.76,186.89,185.75,186.82,890639.0,185.76,186.89,185.75,186.82,890639.0
2024-05-03 09:45:00,186.87,187.23,186.46,186.67,1199101.0,186.87,187.23,186.46,186.67,1199101.0
2024-05-03 09:50:00,186.68,186.73,186.13,186.53,806101.0,186.68,186.73,186.13,186.53,806101.0
2024-05-03 09:55:00,186.57,186.88,186.35,186.39,541832.0,186.57,186.88,186.35,186.39,541832.0
2024-05-03 10:00:00,186.42,187.06,185.9,186.12,751800.0,186.42,187.06,185.9,186.12,751800.0
2024-05-03 10:05:00,186.16,186.85,185.83,186.34,678646.0,186.16,186.85,185.83,186.34,678646.0
2024-05-03 10:10:00,186.34,186.58,186.15,186.46,486051.0,186.34,186.58,186.15,186.46,486051.0
2024-05-03 10:15:00,186.5,186.78,186.31,186.55,375264.0,186.5,186.78,186.31,186.55,375264.0
2024-05-03 10:20:00,186.6,186.64,185.98,186.56,405140.0,186.6,186.64,185.98,186.56,405140.0
2024-05-03 10:25:00,186.55,187.18,186.0,186.89,638255.0,186.55,187.18,186.0,186.89,638255.0
2024-05-03 10:30:00,186.9,187.19,186.65,186.84,372171.0,186.9,187.19,186.65,186.84,372171.0
2024-05-03 10:35:00,186.83,187.42,186.66,187.42,501289.0,186.83,187.42,186.66,187.42,501289.0
2024-05-03 10:40:00,187.42,187.84,187.17,187.84,681534.0,187.42,187.84,187.17,187.84,681534.0
2024-05-03 10:45:00,187.84,187.87,187.58,187.69,581412.0,187.84,187.87,187.58,187.69,581412.0
2024-05-03 10:50:00,187.68,187.69,187.12,187.31,352403.0,187.68,187.69,187.12,187.31,352403.0
2024-05-03 10:55:00,187.33,187.53,187.03,187.03,362193.0,187.33,187.53,187.03,187.03,362193.0
2024-05-03 11:00:00,187.04,187.1,186.53,186.54,347332.0,187.04,187.1,186.53,186.54,347332.0
2024-05-03 11:05:00,186.55,186.79,185.96,185.99,450853.0,186.55,186.79,185.96,185.99,450853.0
2024-05-03 11:10:00,186.0,186.15,185.74,186.01,445095.0,186.0,186.15,185.74,186.01,445095.0
2024-05-03 11:15:00,186.01,186.29,185.92,186.12,332671.0,186.01,186.29,185.92,186.12,332671.0
2024-05-03 11:20:00,186.14,186.2,185.92,185.95,290744.0,186.14,186.2,185.92,185.95,290744.0
2024-05-03 11:25:00,185.97,186.11,185.72,185.77,474200.0,185.97,186.11,185.72,185.77,474200.0
2024-05-03 11:30:00,185.8,186.44,185.8,186.41,338489.0,185.8,186.44,185.8,186.41,338489.0
2024-05-03 11:35:00,186.42,186.65,186.28,186.56,324650.0,186.42,186.65,186.28,186.56,324650.0
2024-05-03 11:40:00,186.56,186.7,186.46,186.54,220602.0,186.56,186.7,186.46,186.54,220602.0
2024-05-03 11:45:00,186.54,186.69,186.3,186.53,200080.0,186.54,186.69,186.3,186.53,200080.0
2024-05-03 11:50:00,186.51,186.77,186.46,186.76,195886.0,186.51,186.77,186.46,186.76,195886.0
2024-05-03 11:55:00,186.77,186.79,186.63,186.67,169165.0,186.77,186.79,186.63,186.67,169165.0
2024-05-03 12:00:00,186.67,186.74,186.5,186.56,144573.0,186.67,186.74,186.5,186.56,144573.0
2024-05-03 12:05:00,186.56,186.7,186.44,186.65,166080.0,186.56,186.7,186.44,186.65,166080.0
2024-05-03 12:10:00,186.64,186.67,186.38,186.45,176823.0,186.64,186.67,186.38,186.45,176823.0
2024-05-03 12:15:00,186.47,186.62,186.34,186.42,180162.0,186.47,186.62,186.34,186.42,180162.0
2024-05-03 12:20:00,186.42,186.56,186.24,186.44,227468.0,186.42,186.56,186.24,186.44,227468.0
2024-05-03 12:25:00,186.44,186.6,186.28,186.34,197852.0,186.44,186.6,186.28,186.34,197852.0
2024-05-03 12:30:00,186.33,186.47,186.25,186.45,163880.0,186.33,186.47,186.25,186.45,163880.0
2024-05-03 12:35:00,186.46,186.74,186.41,186.74,175302.0,186.46,186.74,186.41,186.74,175302.0
2024-05-03 12:40:00,186.75,186.8,186.48,186.56,164595.0,186.75,186.8,186.48,186.56,164595.0
2024-05-03 12:45:00,186.56,186.64,186.26,186.28,200289.0,186.56,186.64,186.26,186.28,200289.0
2024-05-03 12:50:00,186.27,186.28,186.07,186.12,218272.0,186.27,186.28,186.07,186.12,218272.0
2024-05-03 12:55:00,186.12,186.2,185.95,186.09,198652.0,186.12,186.2,185.95,186.09,198652.0
2024-05-03 13:00:00,186.09,186.47,186.09,186.41,244420.0,186.09,186.47,186.09,186.41,244420.0
2024-05-03 13:05:00,186.4,186.54,186.33,186.45,182150.0,186.4,186.54,186.33,186.45,182150.0
2024-05-03 13:10:00,186.46,186.57,186.44,186.54,149488.0,186.46,186.57,186.44,186.54,149488.0
2024-05-03 13:15:00,186.53,186.58,186.26,186.27,193170.0,186.53,186.58,186.26,186.27,193170.0
2024-05-03 13:20:00,186.27,186.41,186.2,186.34,146400.0,186.27,186.41,186.2,186.34,146400.0
2024-05-03 13:25:00,186.34,186.42,186.26,186.27,130916.0,186.34,186.42,186.26,186.27,130916.0
2024-05-03 13:30:00,186.27,186.3,186.08,186.18,153259.0,186.27,186.3,186.08,186.18,153259.0
2024-05-03 13:35:00,186.17,186.27,186.05,186.26,140041.0,186.17,186.27,186.05,186.26,140041.0
2024-05-03 13:40:00,186.27,186.36,186.08,186.11,170719.0,186.27,186.36,186.08,186.11,170719.0
2024-05-03 13:45:00,186.09,186.23,186.06,186.22,162612.0,186.09,186.23,186.06,186.22,162612.0
2024-05-03 13:50:00,186.23,186.43,186.23,186.43,177749.0,186.23,186.43,186.23,186.43,177749.0
2024-05-03 13:55:00,186.43,186.45,186.16,186.16,203341.0,186.43,186.45,186.16,186.16,203341.0
2024-05-03 14:00:00,186.17,186.43,186.17,186.4,247498.0,186.17,186.43,186.17,186.4,247498.0
2024-05-03 14:05:00,186.41,186.56,186.27,186.56,254761.0,186.41,186.56,186.27,186.56,254761.0
2024-05-03 14:10:00,186.56,186.64,186.43,186.48,192335.0,186.56,186.64,186.43,186.48,192335.0
2024-05-03 14:15:00,186.48,186.66,186.46,186.63,144518.0,186.48,186.66,186.46,186.63,144518.0
2024-05-03 14:20:00,186.63,186.66,186.47,186.49,139558.0,186.63,186.66,186.47,186.49,139558.0
2024-05-03 14:25:00,186.49,186.55,186.4,186.42,142834.0,186.49,186.55,186.4,186.42,142834.0
2024-05-03 14:30:00,186.42,186.51,186.35,186.45,174842.0,186.42,186.51,186.35,186.45,174842.0
2024-05-03 14:35:00,186.45,186.6,186.38,186.38,135583.0,186.45,186.6,186.38,186.38,135583.0
2024-05-03 14:40:00,186.39,186.67,186.33,186.49,169732.0,186.39,186.67,186.33,186.49,169732.0
2024-05-03 14:45:00,186.5,186.56,186.36,186.46,154622.0,186.5,186.56,186.36,186.46,154622.0
2024-05-03 14:50:00,186.45,186.55,186.38,186.45,132906.0,186.45,186.55,186.38,186.45,132906.0
2024-05-03 14:55:00,186.45,186.48,186.26,186.36,146363.0,186.45,186.48,186.26,186.36,146363.0
2024-05-03 15:00:00,186.35,186.41,186.11,186.39,198876.0,186.35,186.41,186.11,186.39,198876.0
2024-05-03 15:05:00,186.39,186.39,186.21,186.22,153642.0,186.39,186.39,186.21,186.22,153642.0
2024-05-03 15:10:00,186.21,186.26,186.04,186.05,237806.0,186.21,186.26,186.04,186.05,237806.0
2024-05-03 15:15:00,186.05,186.29,186.04,186.15,289591.0,186.05,186.29,186.04,186.15,289591.0
2024-05-03 15:20:00,186.15,186.29,186.04,186.28,233889.0,186.15,186.29,186.04,186.28,233889.0
2024-05-03 15:25:00,186.28,186.29,186.13,186.17,187566.0,186.28,186.29,186.13,186.17,187566.0
2024-05-03 15:30:00,186.17,186.18,185.83,185.85,347143.0,186.17,186.18,185.83,185.85,347143.0
2024-05-03 15:35:00,185.85,186.21,185.83,186.15,325300.0,185.85,186.21,185.83,186.15,325300.0
2024-05-03 15:40:00,186.14,186.24,186.04,186.2,308097.0,186.14,186.24,186.04,186.2,308097.0
2024-05-03 15:45:00,186.19,186.28,186.08,186.1,291600.0,186.19,186.28,186.08,186.1,291600.0
2024-05-03 15:50:00,186.09,186.48,186.09,186.27,508328.0,186.09,186.48,186.09,186.27,508328.0
2024-05-03 15:55:00,186.25,186.31,186.04,186.25,1087156.0,186.25,186.31,186.04,186.25,1087156.0
2024-05-06 09:30:00,186.29,186.41,184.8,185.65,1618634.0,186.29,186.41,184.8,185.65,1618634.0
2024-05-06 09:35:00,185.61,186.47,185.61,186.19,821987.0,185.61,186.47,185.61,186.19,821987.0
2024-05-06 09:40:00,186.18,186.42,185.75,186.24,543592.0,186.18,186.42,185.75,186.24,543592.0
2024-05-06 09:45:00,186.27,186.33,185.7,185.82,606362.0,186.27,186.33,185.7,185.82,606362.0
2024-05-06 09:50:00,185.86,186.17,185.3,185.44,565668.0,185.86,186.17,185.3,185.44,565668.0
2024-05-06 09:55:00,185.44,185.66,185.4,185.63,423879.0,185.44,185.66,185.4,185.63,423879.0
2024-05-06 10:00:00,185.63,185.96,185.25,185.81,578654.0,185.63,185.96,185.25,185.81,578654.0
2024-05-06 10:05:00,185.79,186.0,185.5,185.61,303205.0,185.79,186.0,185.5,185.61,303205.0
2024-05-06 10:10:00,185.6,185.62,185.25,185.5,602401.0,185.6,185.62,185.25,185.5,602401.0
2024-05-06 10:15:00,185.49,185.79,185.35,185.7,479227.0,185.49,185.79,185.35,185.7,479227.0
2024-05-06 10:20:00,185.7,185.94,185.51,185.89,267585.0,185.7,185.94,185.51,185.89,267585.0
2024-05-06 10:25:00,185.88,186.28,185.87,186.21,516102.0,185.88,186.28,185.87,186.21,516102.0
2024-05-06 10:30:00,186.21,186.51,186.04,186.1,422199.0,186.21,186.51,186.04,186.1,422199.0
2024-05-06 10:35:00,186.12,186.25,186.02,186.17,197586.0,186.12,186.25,186.02,186.17,197586.0
2024-05-06 10:40:00,186.17,186.39,186.1,186.13,230746.0,186.17,186.39,186.1,186.13,230746.0
2024-05-06 10:45:00,186.15,186.36,186.04,186.32,262925.0,186.15,186.36,186.04,186.32,262925.0
2024-05-06 10:50:00,186.32,186.57,186.2,186.33,344472.0,186.32,186.57,186.2,186.33,344472.0
2024-05-06 10:55:00,186.34,186.59,186.3,186.55,318618.0,186.34,186.59,186.3,186.55,318618.0
2024-05-06 11:00:00,186.59,186.73,186.54,186.63,325050.0,186.59,186.73,186.54,186.63,325050.0
2024-05-06 11:05:00,186.66,186.94,186.6,186.89,331463.0,186.66,186.94,186.6,186.89,331463.0
2024-05-06 11:10:00,186.89,187.05,186.69,186.8,353419.0,186.89,187.05,186.69,186.8,353419.0
2024-05-06 11:15:00,186.79,186.98,186.75,186.93,180778.0,186.79,186.98,186.75,186.93,180778.0
2024-05-06 11:20:00,186.94,187.14,186.82,186.94,299385.0,186.94,187.14,186.82,186.94,299385.0
2024-05-06 11:25:00,186.94,186.97,186.67,186.8,183324.0,186.94,186.97,186.67,186.8,183324.0
2024-05-06 11:30:00,186.81,187.18,186.79,187.11,409170.0,186.81,187.18,186.79,187.11,409170.0
2024-05-06 11:35:00,187.13,187.18,186.78,186.79,252369.0,187.13,187.18,186.78,186.79,252369.0
2024-05-06 11:40:00,186.8,186.99,186.67,186.83,229066.0,186.8,186.99,186.67,186.83,229066.0
2024-05-06 11:45:00,186.82,186.91,186.74,186.85,150292.0,186.82,186.91,186.74,186.85,150292.0
2024-05-06 11:50:00,186.84,186.9,186.76,186.84,111988.0,186.84,186.9,186.76,186.84,111988.0
2024-05-06 11:55:00,186.85,186.91,186.65,186.73,173396.0,186.85,186.91,186.65,186.73,173396.0
2024-05-06 12:00:00,186.74,186.94,186.73,186.89,184373.0,186.74,186.94,186.73,186.89,184373.0
2024-05-06 12:05:00,186.87,186.97,186.79,186.92,165827.0,186.87,186.97,186.79,186.92,165827.0
2024-05-06 12:10:00,186.91,186.98,186.8,186.88,135402.0,186.91,186.98,186.8,186.88,135402.0
2024-05-06 12:15:00,186.89,186.94,186.75,186.82,120256.0,186.89,186.94,186.75,186.82,120256.0
2024-05-06 12:20:00,186.81,186.81,186.51,186.62,212432.0,186.81,186.81,186.51,186.62,212432.0
2024-05-06 12:25:00,186.63,186.73,186.57,186.65,134347.0,186.63,186.73,186.57,186.65,134347.0
2024-05-06 12:30:00,186.65,186.94,186.64,186.83,162393.0,186.65,186.94,186.64,186.83,162393.0
2024-05-06 12:35:00,186.85,186.9,186.72,186.82,128781.0,186.85,186.9,186.72,186.82,128781.0
2024-05-06 12:40:00,186.81,186.84,186.61,186.73,160903.0,186.81,186.84,186.61,186.73,160903.0
2024-05-06 12:45:00,186.74,186.75,186.36,186.63,259636.0,186.74,186.75,186.36,186.63,259636.0
2024-05-06 12:50:00,186.63,186.63,186.44,186.52,147873.0,186.63,186.63,186.44,186.52,147873.0
2024-05-06 12:55:00,186.51,186.79,186.49,186.77,173647.0,186.51,186.79,186.49,186.77,173647.0
2024-05-06 13:00:00,186.77,186.88,186.73,186.73,165630.0,186.77,186.88,186.73,186.73,165630.0
2024-05-06 13:05:00,186.74,186.84,186.69,186.72,136852.0,186.74,186.84,186.69,186.72,136852.0
2024-05-06 13:10:00,186.72,186.78,186.61,186.71,115791.0,186.72,186.78,186.61,186.71,115791.0
2024-05-06 13:15:00,186.72,186.76,186.47,186.61,144537.0,186.72,186.76,186.47,186.61,144537.0
2024-05-06 13:20:00,186.61,186.76,186.57,186.69,115801.0,186.61,186.76,186.57,186.69,115801.0
2024-05-06 13:25:00,186.68,186.69,186.52,186.56,127471.0,186.68,186.69,186.52,186.56,127471.0
2024-05-06 13:30:00,186.54,186.57,186.41,186.51,128212.0,186.54,186.57,186.41,186.51,128212.0
2024-05-06 13:35:00,186.51,186.75,186.5,186.68,143599.0,186.51,186.75,186.5,186.68,143599.0
2024-05-06 13:40:00,186.69,186.87,186.59,186.81,159549.0,186.69,186.87,186.59,186.81,159549.0
2024-05-06 13:45:00,186.81,186.82,186.71,186.74,78644.0,186.81,186.82,186.71,186.74,78644.0
2024-05-06 13:50:00,186.75,186.86,186.72,186.78,99490.0,186.75,186.86,186.72,186.78,99490.0
2024-05-06 13:55:00,186.78,186.81,186.68,186.74,81257.0,186.78,186.81,186.68,186.74,81257.0
2024-05-06 14:00:00,186.74,186.87,186.71,186.81,181564.0,186.74,186.87,186.71,186.81,181564.0
2024-05-06 14:05:00,186.8,186.84,186.69,186.77,100737.0,186.8,186.84,186.69,186.77,100737.0
2024-05-06 14:10:00,186.77,186.99,186.77,186.96,196855.0,186.77,186.99,186.77,186.96,196855.0
2024-05-06 14:15:00,186.96,187.07,186.94,187.03,218702.0,186.96,187.07,186.94,187.03,218702.0
2024-05-06 14:20:00,187.03,187.21,187.02,187.17,256059.0,187.03,187.21,187.02,187.17,256059.0
2024-05-06 14:25:00,187.17,187.49,187.16,187.48,315170.0,187.17,187.49,187.16,187.48,315170.0
2024-05-06 14:30:00,187.48,187.54,187.31,187.33,308515.0,187.48,187.54,187.31,187.33,308515.0
2024-05-06 14:35:00,187.33,187.4,187.21,187.27,229113.0,187.33,187.4,187.21,187.27,229113.0
2024-05-06 14:40:00,187.27,187.49,187.25,187.38,210604.0,187.27,187.49,187.25,187.38,210604.0
2024-05-06 14:45:00,187.37,187.57,187.36,187.5,185769.0,187.37,187.57,187.36,187.5,185769.0
2024-05-06 14:50:00,187.49,187.61,187.43,187.56,173449.0,187.49,187.61,187.43,187.56,173449.0
2024-05-06 14:55:00,187.56,187.75,187.55,187.69,200386.0,187.56,187.75,187.55,187.69,200386.0
2024-05-06 15:00:00,187.68,187.74,187.52,187.62,241844.0,187.68,187.74,187.52,187.62,241844.0
2024-05-06 15:05:00,187.61,187.64,187.45,187.64,206234.0,187.61,187.64,187.45,187.64,206234.0
2024-05-06 15:10:00,187.64,187.72,187.56,187.64,196970.0,187.64,187.72,187.56,187.64,196970.0
2024-05-06 15:15:00,187.65,187.67,187.51,187.62,251682.0,187.65,187.67,187.51,187.62,251682.0
2024-05-06 15:20:00,187.61,187.72,187.53,187.66,254198.0,187.61,187.72,187.53,187.66,254198.0
2024-05-06 15:25:00,187.66,187.73,187.58,187.64,233165.0,187.66,187.73,187.58,187.64,233165.0
2024-05-06 15:30:00,187.65,187.74,187.52,187.7,253971.0,187.65,187.74,187.52,187.7,253971.0
2024-05-06 15:35:00,187.71,187.9,187.69,187.83,328372.0,187.71,187.9,187.69,187.83,328372.0
2024-05-06 15:40:00,187.83,187.93,187.75,187.86,309166.0,187.83,187.93,187.75,187.86,309166.0
2024-05-06 15:45:00,187.86,188.08,187.73,188.06,558785.0,187.86,188.08,187.73,188.06,558785.0
2024-05-06 15:50:00,188.06,188.15,187.94,188.11,635175.0,188.06,188.15,187.94,188.11,635175.0
2024-05-06 15:55:00,188.11,188.75,188.11,188.69,1561194.0,188.11,188.75,188.11,188.69,1561194.0
2024-05-07 09:30:00,188.9,189.27,188.34,188.51,1506079.0,188.9,189.27,188.34,188.51,1506079.0
2024-05-07 09:35:00,188.51,189.08,188.27,188.47,732695.0,188.51,189.08,188.27,188.47,732695.0
2024-05-07 09:40:00,188.46,189.08,188.34,189.06,521991.0,188.46,189.08,188.34,189.06,521991.0
2024-05-07 09:45:00,189.06,189.46,188.76,188.84,711452.0,189.06,189.46,188.76,188.84,711452.0
2024-05-07 09:50:00,188.85,189.06,188.62,189.06,440806.0,188.85,189.06,188.62,189.06,440806.0
2024-05-07 09:55:00,189.07,189.28,188.7,188.98,475942.0,189.07,189.28,188.7,188.98,475942.0
2024-05-07 10:00:00,188.99,189.4,188.88,189.1,538444.0,188.99,189.4,188.88,189.1,538444.0
2024-05-07 10:05:00,189.12,189.12,188.64,188.98,361771.0,189.12,189.12,188.64,188.98,361771.0
2024-05-07 10:10:00,188.97,189.02,188.65,188.95,279639.0,188.97,189.02,188.65,188.95,279639.0
2024-05-07 10:15:00,188.95,188.98,188.69,188.81,229082.0,188.95,188.98,188.69,188.81,229082.0
2024-05-07 10:20:00,188.8,188.92,188.43,188.5,421135.0,188.8,188.92,188.43,188.5,421135.0
2024-05-07 10:25:00,188.49,188.57,188.11,188.25,352809.0,188.49,188.57,188.11,188.25,352809.0
2024-05-07 10:30:00,188.24,188.44,188.12,188.24,294493.0,188.24,188.44,188.12,188.24,294493.0
2024-05-07 10:35:00,188.24,188.54,188.2,188.44,238085.0,188.24,188.54,188.2,188.44,238085.0
2024-05-07 10:40:00,188.45,188.55,188.33,188.46,180166.0,188.45,188.55,188.33,188.46,180166.0
2024-05-07 10:45:00,188.48,188.91,188.46,188.87,285356.0,188.48,188.91,188.46,188.87,285356.0
2024-05-07 10:50:00,188.88,188.97,188.73,188.89,141858.0,188.88,188.97,188.73,188.89,141858.0
2024-05-07 10:55:00,188.9,189.16,188.85,189.05,287024.0,188.9,189.16,188.85,189.05,287024.0
2024-05-07 11:00:00,189.08,189.15,188.93,188.97,169702.0,189.08,189.15,188.93,188.97,169702.0
2024-05-07 11:05:00,188.97,189.2,188.92,189.18,180304.0,188.97,189.2,188.92,189.18,180304.0
2024-05-07 11:10:00,189.18,189.21,189.09,189.16,321211.0,189.18,189.21,189.09,189.16,321211.0
2024-05-07 11:15:00,189.16,189.17,188.97,189.0,176290.0,189.16,189.17,188.97,189.0,176290.0
2024-05-07 11:20:00,189.0,189.21,188.98,189.19,206395.0,189.0,189.21,188.98,189.19,206395.0
2024-05-07 11:25:00,189.2,189.2,189.02,189.03,226231.0,189.2,189.2,189.02,189.03,226231.0
2024-05-07 11:30:00,189.02,189.07,188.83,188.96,212608.0,189.02,189.07,188.83,188.96,212608.0
2024-05-07 11:35:00,188.97,189.57,188.94,189.56,514684.0,188.97,189.57,188.94,189.56,514684.0
2024-05-07 11:40:00,189.57,189.67,189.48,189.67,358474.0,189.57,189.67,189.48,189.67,358474.0
2024-05-07 11:45:00,189.66,189.71,189.53,189.71,295168.0,189.66,189.71,189.53,189.71,295168.0
2024-05-07 11:50:00,189.71,189.94,189.62,189.65,528135.0,189.71,189.94,189.62,189.65,528135.0
2024-05-07 11:55:00,189.65,189.67,189.37,189.47,276683.0,189.65,189.67,189.37,189.47,276683.0
2024-05-07 12:00:00,189.47,189.51,189.26,189.46,267419.0,189.47,189.51,189.26,189.46,267419.0
2024-05-07 12:05:00,189.46,189.51,189.32,189.34,206846.0,189.46,189.51,189.32,189.34,206846.0
2024-05-07 12:10:00,189.34,189.5,189.3,189.34,148792.0,189.34,189.5,189.3,189.34,148792.0
2024-05-07 12:15:00,189.34,189.5,189.3,189.43,143749.0,189.34,189.5,189.3,189.43,143749.0
2024-05-07 12:20:00,189.42,189.43,189.07,189.12,192878.0,189.42,189.43,189.07,189.12,192878.0
2024-05-07 12:25:00,189.14,189.2,188.96,189.19,259881.0,189.14,189.2,188.96,189.19,259881.0
2024-05-07 12:30:00,189.19,189.2,188.88,188.94,204715.0,189.19,189.2,188.88,188.94,204715.0
2024-05-07 12:35:00,188.93,189.06,188.91,188.93,119741.0,188.93,189.06,188.91,188.93,119741.0
2024-05-07 12:40:00,188.93,189.08,188.8,188.91,196828.0,188.93,189.08,188.8,188.91,196828.0
2024-05-07 12:45:00,188.91,188.95,188.77,188.91,136903.0,188.91,188.95,188.77,188.91,136903.0
2024-05-07 12:50:00,188.91,188.91,188.66,188.76,174269.0,188.91,188.91,188.66,188.76,174269.0
2024-05-07 12:55:00,188.77,188.88,188.69,188.88,187023.0,188.77,188.88,188.69,188.88,187023.0
2024-05-07 13:00:00,188.88,189.22,188.87,189.03,351467.0,188.88,189.22,188.87,189.03,351467.0
2024-05-07 13:05:00,189.05,189.06,188.88,188.97,124290.0,189.05,189.06,188.88,188.97,124290.0
2024-05-07 13:10:00,188.98,189.11,188.95,188.96,122858.0,188.98,189.11,188.95,188.96,122858.0
2024-05-07 13:15:00,188.95,189.04,188.78,188.9,185896.0,188.95,189.04,188.78,188.9,185896.0
2024-05-07 13:20:00,188.9,188.99,188.9,188.92,139668.0,188.9,188.99,188.9,188.92,139668.0
2024-05-07 13:25:00,188.93,189.06,188.84,188.92,156969.0,188.93,189.06,188.84,188.92,156969.0
2024-05-07 13:30:00,188.92,189.15,188.85,189.15,229094.0,188.92,189.15,188.85,189.15,229094.0
2024-05-07 13:35:00,189.15,189.21,189.02,189.03,201933.0,189.15,189.21,189.02,189.03,201933.0
2024-05-07 13:40:00,189.02,189.06,188.8,188.86,207543.0,189.02,189.06,188.8,188.86,207543.0
2024-05-07 13:45:00,188.87,188.96,188.52,188.55,234998.0,188.87,188.96,188.52,188.55,234998.0
2024-05-07 13:50:00,188.54,188.77,188.41,188.6,238862.0,188.54,188.77,188.41,188.6,238862.0
2024-05-07 13:55:00,188.61,188.62,188.25,188.43,190421.0,188.61,188.62,188.25,188.43,190421.0
2024-05-07 14:00:00,188.38,188.56,188.36,188.54,105103.0,188.38,188.56,188.36,188.54,105103.0
2024-05-07 14:05:00,188.51,188.57,188.19,188.3,150467.0,188.51,188.57,188.19,188.3,150467.0
2024-05-07 14:10:00,188.31,188.48,188.27,188.37,133416.0,188.31,188.48,188.27,188.37,133416.0
2024-05-07 14:15:00,188.37,188.39,187.94,187.98,310541.0,188.37,188.39,187.94,187.98,310541.0
2024-05-07 14:20:00,187.99,188.2,187.88,187.91,244892.0,187.99,188.2,187.88,187.91,244892.0
2024-05-07 14:25:00,187.91,187.98,187.73,187.85,242719.0,187.91,187.98,187.73,187.85,242719.0
2024-05-07 14:30:00,187.85,187.9,187.49,187.53,384572.0,187.85,187.9,187.49,187.53,384572.0
2024-05-07 14:35:00,187.51,187.65,187.3,187.63,414359.0,187.51,187.65,187.3,187.63,414359.0
2024-05-07 14:40:00,187.62,187.87,187.59,187.77,268342.0,187.62,187.87,187.59,187.77,268342.0
2024-05-07 14:45:00,187.76,187.92,187.66,187.81,250563.0,187.76,187.92,187.66,187.81,250563.0
2024-05-07 14:50:00,187.77,187.89,187.66,187.75,184162.0,187.77,187.89,187.66,187.75,184162.0
2024-05-07 14:55:00,187.77,187.93,187.75,187.92,130941.0,187.77,187.93,187.75,187.92,130941.0
2024-05-07 15:00:00,187.92,188.02,187.79,187.92,179596.0,187.92,188.02,187.79,187.92,179596.0
2024-05-07 15:05:00,187.92,188.06,187.88,188.05,157084.0,187.92,188.06,187.88,188.05,157084.0
2024-05-07 15:10:00,188.06,188.35,188.01,188.33,253716.0,188.06,188.35,188.01,188.33,253716.0
2024-05-07 15:15:00,188.33,188.35,188.01,188.2,227885.0,188.33,188.35,188.01,188.2,227885.0
2024-05-07 15:20:00,188.21,188.36,188.19,188.27,172221.0,188.21,188.36,188.19,188.27,172221.0
2024-05-07 15:25:00,188.28,188.3,188.08,188.16,175795.0,188.28,188.3,188.08,188.16,175795.0
2024-05-07 15:30:00,188.18,188.2,187.94,187.99,191161.0,188.18,188.2,187.94,187.99,191161.0
2024-05-07 15:35:00,188.0,188.19,187.96,188.17,186861.0,188.0,188.19,187.96,188.17,186861.0
2024-05-07 15:40:00,188.17,188.21,188.12,188.19,203317.0,188.17,188.21,188.12,188.19,203317.0
2024-05-07 15:45:00,188.19,188.33,188.13,188.31,236641.0,188.19,188.33,188.13,188.31,236641.0
2024-05-07 15:50:00,188.33,188.79,188.33,188.72,615852.0,188.33,188.79,188.33,188.72,615852.0
2024-05-07 15:55:00,188.72,189.04,188.45,188.77,1229751.0,188.72,189.04,188.45,188.77,1229751.0
2024-05-08 09:30:00,187.36,188.25,187.31,187.76,1150944.0,187.36,188.25,187.31,187.76,1150944.0
2024-05-08 09:35:00,187.74,187.88,187.27,187.57,623873.0,187.74,187.88,187.27,187.57,623873.0
2024-05-08 09:40:00,187.57,187.7,187.19,187.32,508683.0,187.57,187.7,187.19,187.32,508683.0
2024-05-08 09:45:00,187.31,187.53,186.65,186.66,822905.0,187.31,187.53,186.65,186.66,822905.0
2024-05-08 09:50:00,186.66,186.92,186.38,186.68,740915.0,186.66,186.92,186.38,186.68,740915.0
2024-05-08 09:55:00,186.65,187.04,186.65,187.04,380123.0,186.65,187.04,186.65,187.04,380123.0
2024-05-08 10:00:00,187.03,187.27,186.8,186.93,387360.0,187.03,187.27,186.8,186.93,387360.0
2024-05-08 10:05:00,186.94,187.19,186.85,187.01,339511.0,186.94,187.19,186.85,187.01,339511.0
2024-05-08 10:10:00,187.02,187.39,187.01,187.11,285748.0,187.02,187.39,187.01,187.11,285748.0
2024-05-08 10:15:00,187.1,187.5,187.09,187.18,269355.0,187.1,187.5,187.09,187.18,269355.0
2024-05-08 10:20:00,187.18,187.61,187.16,187.46,274326.0,187.18,187.61,187.16,187.46,274326.0
2024-05-08 10:25:00,187.44,187.76,187.44,187.65,222909.0,187.44,187.76,187.44,187.65,222909.0
2024-05-08 10:30:00,187.63,187.64,187.34,187.35,224955.0,187.63,187.64,187.34,187.35,224955.0
2024-05-08 10:35:00,187.34,187.7,187.24,187.57,175377.0,187.34,187.7,187.24,187.57,175377.0
2024-05-08 10:40:00,187.58,187.93,187.56,187.9,285114.0,187.58,187.93,187.56,187.9,285114.0
2024-05-08 10:45:00,187.9,188.43,187.86,188.28,517872.0,187.9,188.43,187.86,188.28,517872.0
2024-05-08 10:50:00,188.28,188.33,188.06,188.09,236436.0,188.28,188.33,188.06,188.09,236436.0
2024-05-08 10:55:00,188.08,188.15,187.94,188.05,199376.0,188.08,188.15,187.94,188.05,199376.0
2024-05-08 11:00:00,188.06,188.23,187.88,187.99,242076.0,188.06,188.23,187.88,187.99,242076.0
2024-05-08 11:05:00,187.97,188.07,187.72,187.81,154487.0,187.97,188.07,187.72,187.81,154487.0
2024-05-08 11:10:00,187.81,187.99,187.8,187.85,124857.0,187.81,187.99,187.8,187.85,124857.0
2024-05-08 11:15:00,187.85,187.99,187.77,187.92,139234.0,187.85,187.99,187.77,187.92,139234.0
2024-05-08 11:20:00,187.9,187.91,187.74,187.76,132117.0,187.9,187.91,187.74,187.76,132117.0
2024-05-08 11:25:00,187.77,187.86,187.72,187.77,130594.0,187.77,187.86,187.72,187.77,130594.0
2024-05-08 11:30:00,187.75,187.9,187.64,187.75,142650.0,187.75,187.9,187.64,187.75,142650.0
2024-05-08 11:35:00,187.76,187.77,187.57,187.59,112693.0,187.76,187.77,187.57,187.59,112693.0
2024-05-08 11:40:00,187.58,187.73,187.52,187.56,82559.0,187.58,187.73,187.52,187.56,82559.0
2024-05-08 11:45:00,187.55,187.63,187.46,187.59,121882.0,187.55,187.63,187.46,187.59,121882.0
2024-05-08 11:50:00,187.6,187.72,187.52,187.54,97889.0,187.6,187.72,187.52,187.54,97889.0
2024-05-08 11:55:00,187.54,187.64,187.49,187.5,86526.0,187.54,187.64,187.49,187.5,86526.0
2024-05-08 12:00:00,187.49,187.68,187.42,187.56,79523.0,187.49,187.68,187.42,187.56,79523.0
2024-05-08 12:05:00,187.57,187.63,187.49,187.53,63611.0,187.57,187.63,187.49,187.53,63611.0
2024-05-08 12:10:00,187.52,187.58,187.36,187.5,102918.0,187.52,187.58,187.36,187.5,102918.0
2024-05-08 12:15:00,187.51,187.6,187.46,187.59,77632.0,187.51,187.6,187.46,187.59,77632.0
2024-05-08 12:20:00,187.6,187.67,187.5,187.51,126349.0,187.6,187.67,187.5,187.51,126349.0
2024-05-08 12:25:00,187.53,187.57,187.42,187.44,117124.0,187.53,187.57,187.42,187.44,117124.0
2024-05-08 12:30:00,187.45,187.47,187.35,187.44,110560.0,187.45,187.47,187.35,187.44,110560.0
2024-05-08 12:35:00,187.44,187.46,187.16,187.22,175619.0,187.44,187.46,187.16,187.22,175619.0
2024-05-08 12:40:00,187.23,187.33,187.07,187.17,142597.0,187.23,187.33,187.07,187.17,142597.0
2024-05-08 12:45:00,187.18,187.33,187.1,187.2,118101.0,187.18,187.33,187.1,187.2,118101.0
2024-05-08 12:50:00,187.22,187.29,187.09,187.28,164635.0,187.22,187.29,187.09,187.28,164635.0
2024-05-08 12:55:00,187.28,187.29,187.09,187.15,112725.0,187.28,187.29,187.09,187.15,112725.0
2024-05-08 13:00:00,187.13,187.33,186.86,187.27,250762.0,187.13,187.33,186.86,187.27,250762.0
2024-05-08 13:05:00,187.28,187.31,187.06,187.09,163639.0,187.28,187.31,187.06,187.09,163639.0
2024-05-08 13:10:00,187.08,187.18,187.0,187.14,95649.0,187.08,187.18,187.0,187.14,95649.0
2024-05-08 13:15:00,187.15,187.28,187.09,187.18,99908.0,187.15,187.28,187.09,187.18,99908.0
2024-05-08 13:20:00,187.15,187.16,186.99,187.01,116674.0,187.15,187.16,186.99,187.01,116674.0
2024-05-08 13:25:00,187.07,187.21,187.05,187.1,89539.0,187.07,187.21,187.05,187.1,89539.0
2024-05-08 13:30:00,187.1,187.27,187.06,187.24,112586.0,187.1,187.27,187.06,187.24,112586.0
2024-05-08 13:35:00,187.24,187.25,186.97,187.0,149272.0,187.24,187.25,186.97,187.0,149272.0
2024-05-08 13:40:00,187.0,187.18,186.99,187.13,89871.0,187.0,187.18,186.99,187.13,89871.0
2024-05-08 13:45:00,187.13,187.26,187.09,187.23,90541.0,187.13,187.26,187.09,187.23,90541.0
2024-05-08 13:50:00,187.22,187.29,187.16,187.22,95063.0,187.22,187.29,187.16,187.22,95063.0
2024-05-08 13:55:00,187.22,187.38,187.21,187.3,159312.0,187.22,187.38,187.21,187.3,159312.0
2024-05-08 14:00:00,187.31,187.45,187.27,187.4,136383.0,187.31,187.45,187.27,187.4,136383.0
2024-05-08 14:05:00,187.38,187.6,187.3,187.6,195954.0,187.38,187.6,187.3,187.6,195954.0
2024-05-08 14:10:00,187.59,187.86,187.57,187.79,339021.0,187.59,187.86,187.57,187.79,339021.0
2024-05-08 14:15:00,187.78,187.99,187.72,187.98,269616.0,187.78,187.99,187.72,187.98,269616.0
2024-05-08 14:20:00,187.99,188.06,187.78,187.85,283065.0,187.99,188.06,187.78,187.85,283065.0
2024-05-08 14:25:00,187.85,188.1,187.83,188.01,200983.0,187.85,188.1,187.83,188.01,200983.0
2024-05-08 14:30:00,188.0,188.15,187.96,188.03,196786.0,188.0,188.15,187.96,188.03,196786.0
2024-05-08 14:35:00,188.04,188.06,187.8,187.88,201059.0,188.04,188.06,187.8,187.88,201059.0
2024-05-08 14:40:00,187.88,187.98,187.75,187.83,154696.0,187.88,187.98,187.75,187.83,154696.0
2024-05-08 14:45:00,187.82,187.99,187.8,187.91,111249.0,187.82,187.99,187.8,187.91,111249.0
2024-05-08 14:50:00,187.9,187.92,187.8,187.9,117624.0,187.9,187.92,187.8,187.9,117624.0
2024-05-08 14:55:00,187.9,188.05,187.9,188.0,209222.0,187.9,188.05,187.9,188.0,209222.0
2024-05-08 15:00:00,188.0,188.02,187.72,187.85,142883.0,188.0,188.02,187.72,187.85,142883.0
2024-05-08 15:05:00,187.84,187.94,187.79,187.84,127881.0,187.84,187.94,187.79,187.84,127881.0
2024-05-08 15:10:00,187.83,187.85,187.75,187.81,135931.0,187.83,187.85,187.75,187.81,135931.0
2024-05-08 15:15:00,187.8,187.99,187.75,187.94,147996.0,187.8,187.99,187.75,187.94,147996.0
2024-05-08 15:20:00,187.93,188.06,187.89,188.06,141613.0,187.93,188.06,187.89,188.06,141613.0
2024-05-08 15:25:00,188.05,188.08,187.93,187.95,134783.0,188.05,188.08,187.93,187.95,134783.0
2024-05-08 15:30:00,187.96,188.08,187.95,187.98,150693.0,187.96,188.08,187.95,187.98,150693.0
2024-05-08 15:35:00,187.99,188.02,187.84,187.89,106455.0,187.99,188.02,187.84,187.89,106455.0
2024-05-08 15:40:00,187.89,187.97,187.79,187.87,130060.0,187.89,187.97,187.79,187.87,130060.0
2024-05-08 15:45:00,187.86,187.97,187.86,187.91,175006.0,187.86,187.97,187.86,187.91,175006.0
2024-05-08 15:50:00,187.92,188.05,187.83,187.99,542797.0,187.92,188.05,187.83,187.99,542797.0
2024-05-08 15:55:00,188.0,188.34,187.9,187.93,883932.0,188.0,188.34,187.9,187.93,883932.0
2024-05-09 09:30:00,188.88,190.31,188.75,189.56,2023305.0,188.88,190.31,188.75,189.56,2023305.0
2024-05-09 09:35:00,189.58,189.95,188.76,188.96,831357.0,189.58,189.95,188.76,188.96,831357.0
2024-05-09 09:40:00,188.95,189.06,188.2,188.37,642629.0,188.95,189.06,188.2,188.37,642629.0
2024-05-09 09:45:00,188.38,188.39,187.52,187.65,851140.0,188.38,188.39,187.52,187.65,851140.0
2024-05-09 09:50:00,187.66,187.95,187.44,187.87,700194.0,187.66,187.95,187.44,187.87,700194.0
2024-05-09 09:55:00,187.87,188.1,187.62,188.09,348125.0,187.87,188.1,187.62,188.09,348125.0
2024-05-09 10:00:00,188.09,188.63,188.08,188.54,555795.0,188.09,188.63,188.08,188.54,555795.0
2024-05-09 10:05:00,188.55,188.82,188.5,188.56,362659.0,188.55,188.82,188.5,188.56,362659.0
2024-05-09 10:10:00,188.56,188.79,188.42,188.54,287529.0,188.56,188.79,188.42,188.54,287529.0
2024-05-09 10:15:00,188.56,188.86,188.51,188.73,300062.0,188.56,188.86,188.51,188.73,300062.0
2024-05-09 10:20:00,188.73,188.97,188.71,188.94,281454.0,188.73,188.97,188.71,188.94,281454.0
2024-05-09 10:25:00,188.95,189.15,188.7,188.75,506159.0,188.95,189.15,188.7,188.75,506159.0
2024-05-09 10:30:00,188.76,189.23,188.74,189.12,288850.0,188.76,189.23,188.74,189.12,288850.0
2024-05-09 10:35:00,189.11,189.79,189.11,189.74,458808.0,189.11,189.79,189.11,189.74,458808.0
2024-05-09 10:40:00,189.75,189.94,189.58,189.77,395533.0,189.75,189.94,189.58,189.77,395533.0
2024-05-09 10:45:00,189.79,190.18,189.76,190.11,591074.0,189.79,190.18,189.76,190.11,591074.0
2024-05-09 10:50:00,190.11,190.19,189.86,190.17,752379.0,190.11,190.19,189.86,190.17,752379.0
2024-05-09 10:55:00,190.15,190.16,189.81,189.93,327500.0,190.15,190.16,189.81,189.93,327500.0
2024-05-09 11:00:00,189.93,190.04,189.71,189.97,297539.0,189.93,190.04,189.71,189.97,297539.0
2024-05-09 11:05:00,189.97,190.02,189.74,189.76,242598.0,189.97,190.02,189.74,189.76,242598.0
2024-05-09 11:10:00,189.77,189.95,189.7,189.93,165828.0,189.77,189.95,189.7,189.93,165828.0
2024-05-09 11:15:00,189.93,190.06,189.86,190.05,407744.0,189.93,190.06,189.86,190.05,407744.0
2024-05-09 11:20:00,190.05,190.57,190.04,190.39,702938.0,190.05,190.57,190.04,190.39,702938.0
2024-05-09 11:25:00,190.4,190.68,190.35,190.49,531771.0,190.4,190.68,190.35,190.49,531771.0
2024-05-09 11:30:00,190.51,191.07,190.34,191.05,838034.0,190.51,191.07,190.34,191.05,838034.0
2024-05-09 11:35:00,191.04,191.29,190.88,190.97,741657.0,191.04,191.29,190.88,190.97,741657.0
2024-05-09 11:40:00,190.96,191.0,190.67,190.7,424975.0,190.96,191.0,190.67,190.7,424975.0
2024-05-09 11:45:00,190.7,190.91,190.57,190.7,257573.0,190.7,190.91,190.57,190.7,257573.0
2024-05-09 11:50:00,190.71,190.92,190.62,190.63,189442.0,190.71,190.92,190.62,190.63,189442.0
2024-05-09 11:55:00,190.64,190.64,190.34,190.35,269610.0,190.64,190.64,190.34,190.35,269610.0
2024-05-09 12:00:00,190.36,190.5,190.18,190.42,286526.0,190.36,190.5,190.18,190.42,286526.0
2024-05-09 12:05:00,190.42,190.5,190.36,190.5,277381.0,190.42,190.5,190.36,190.5,277381.0
2024-05-09 12:10:00,190.49,190.8,190.41,190.8,618076.0,190.49,190.8,190.41,190.8,618076.0
2024-05-09 12:15:00,190.78,190.84,190.55,190.67,342068.0,190.78,190.84,190.55,190.67,342068.0
2024-05-09 12:20:00,190.68,190.99,190.59,190.95,245954.0,190.68,190.99,190.59,190.95,245954.0
2024-05-09 12:25:00,190.95,190.99,190.84,190.87,205730.0,190.95,190.99,190.84,190.87,205730.0
2024-05-09 12:30:00,190.87,190.88,190.48,190.66,201666.0,190.87,190.88,190.48,190.66,201666.0
2024-05-09 12:35:00,190.66,190.83,190.62,190.83,162175.0,190.66,190.83,190.62,190.83,162175.0
2024-05-09 12:40:00,190.82,190.85,190.69,190.83,124186.0,190.82,190.85,190.69,190.83,124186.0
2024-05-09 12:45:00,190.83,190.98,190.74,190.86,234512.0,190.83,190.98,190.74,190.86,234512.0
2024-05-09 12:50:00,190.87,191.07,190.85,190.97,479476.0,190.87,191.07,190.85,190.97,479476.0
2024-05-09 12:55:00,190.97,191.24,190.95,191.21,599713.0,190.97,191.24,190.95,191.21,599713.0
2024-05-09 13:00:00,191.21,191.64,191.15,191.59,662543.0,191.21,191.64,191.15,191.59,662543.0
2024-05-09 13:05:00,191.59,191.67,191.37,191.46,458941.0,191.59,191.67,191.37,191.46,458941.0
2024-05-09 13:10:00,191.45,191.7,191.35,191.38,323234.0,191.45,191.7,191.35,191.38,323234.0
2024-05-09 13:15:00,191.39,191.39,191.05,191.09,497495.0,191.39,191.39,191.05,191.09,497495.0
2024-05-09 13:20:00,191.09,191.1,190.71,190.71,393381.0,191.09,191.1,190.71,190.71,393381.0
2024-05-09 13:25:00,190.72,191.01,190.65,190.91,355999.0,190.72,191.01,190.65,190.91,355999.0
2024-05-09 13:30:00,190.89,190.9,190.57,190.67,238993.0,190.89,190.9,190.57,190.67,238993.0
2024-05-09 13:35:00,190.66,190.78,190.58,190.7,266158.0,190.66,190.78,190.58,190.7,266158.0
2024-05-09 13:40:00,190.7,190.82,190.65,190.76,173880.0,190.7,190.82,190.65,190.76,173880.0
2024-05-09 13:45:00,190.76,190.91,190.54,190.63,211999.0,190.76,190.91,190.54,190.63,211999.0
2024-05-09 13:50:00,190.64,190.66,190.36,190.39,222882.0,190.64,190.66,190.36,190.39,222882.0
2024-05-09 13:55:00,190.38,190.58,190.37,190.49,185796.0,190.38,190.58,190.37,190.49,185796.0
2024-05-09 14:00:00,190.49,190.58,190.39,190.54,183996.0,190.49,190.58,190.39,190.54,183996.0
2024-05-09 14:05:00,190.55,190.63,190.45,190.51,173355.0,190.55,190.63,190.45,190.51,173355.0
2024-05-09 14:10:00,190.52,190.65,190.28,190.3,233168.0,190.52,190.65,190.28,190.3,233168.0
2024-05-09 14:15:00,190.29,190.56,190.23,190.48,224657.0,190.29,190.56,190.23,190.48,224657.0
2024-05-09 14:20:00,190.49,190.53,190.29,190.41,134406.0,190.49,190.53,190.29,190.41,134406.0
2024-05-09 14:25:00,190.41,190.67,190.39,190.64,188189.0,190.41,190.67,190.39,190.64,188189.0
2024-05-09 14:30:00,190.63,190.72,190.54,190.58,194894.0,190.63,190.72,190.54,190.58,194894.0
2024-05-09 14:35:00,190.58,190.77,190.55,190.72,200005.0,190.58,190.77,190.55,190.72,200005.0
2024-05-09 14:40:00,190.73,190.8,190.67,190.79,169983.0,190.73,190.8,190.67,190.79,169983.0
2024-05-09 14:45:00,190.79,190.89,190.71,190.77,160207.0,190.79,190.89,190.71,190.77,160207.0
2024-05-09 14:50:00,190.78,191.06,190.76,190.95,229436.0,190.78,191.06,190.76,190.95,229436.0
2024-05-09 14:55:00,190.93,191.06,190.83,190.83,257771.0,190.93,191.06,190.83,190.83,257771.0
2024-05-09 15:00:00,190.83,190.88,190.57,190.62,274415.0,190.83,190.88,190.57,190.62,274415.0
2024-05-09 15:05:00,190.6,190.8,190.43,190.5,227048.0,190.6,190.8,190.43,190.5,227048.0
2024-05-09 15:10:00,190.5,190.56,190.31,190.46,203560.0,190.5,190.56,190.31,190.46,203560.0
2024-05-09 15:15:00,190.45,190.45,190.24,190.39,235590.0,190.45,190.45,190.24,190.39,235590.0
2024-05-09 15:20:00,190.39,190.49,190.22,190.34,229961.0,190.39,190.49,190.22,190.34,229961.0
2024-05-09 15:25:00,190.33,190.38,189.9,189.99,376859.0,190.33,190.38,189.9,189.99,376859.0
2024-05-09 15:30:00,190.0,190.06,189.89,190.02,418430.0,190.0,190.06,189.89,190.02,418430.0
2024-05-09 15:35:00,190.01,190.04,189.78,189.8,366688.0,190.01,190.04,189.78,189.8,366688.0
2024-05-09 15:40:00,189.81,189.86,189.61,189.61,437229.0,189.81,189.86,189.61,189.61,437229.0
2024-05-09 15:45:00,189.6,189.73,189.36,189.41,452047.0,189.6,189.73,189.36,189.41,452047.0
2024-05-09 15:50:00,189.41,189.89,189.41,189.5,653017.0,189.41,189.89,189.41,189.5,653017.0
2024-05-09 15:55:00,189.51,189.65,189.23,189.51,1590037.0,189.51,189.65,189.23,189.51,1590037.0
2024-05-10 09:30:00,189.16,189.44,188.65,189.34,1116258.0,189.16,189.44,188.65,189.34,1116258.0
2024-05-10 09:35:00,189.35,189.63,188.69,188.89,746133.0,189.35,189.63,188.69,188.89,746133.0
2024-05-10 09:40:00,188.9,189.37,188.69,189.28,569288.0,188.9,189.37,188.69,189.28,569288.0
2024-05-10 09:45:00,189.28,189.9,189.23,189.81,580375.0,189.28,189.9,189.23,189.81,580375.0
2024-05-10 09:50:00,189.81,189.87,189.52,189.72,442069.0,189.81,189.87,189.52,189.72,442069.0
2024-05-10 09:55:00,189.73,189.87,189.6,189.75,383805.0,189.73,189.87,189.6,189.75,383805.0
2024-05-10 10:00:00,189.74,189.75,189.02,189.32,415825.0,189.74,189.75,189.02,189.32,415825.0
2024-05-10 10:05:00,189.31,189.46,188.9,188.98,371201.0,189.31,189.46,188.9,188.98,371201.0
2024-05-10 10:10:00,188.98,189.01,188.46,188.63,520151.0,188.98,189.01,188.46,188.63,520151.0
2024-05-10 10:15:00,188.63,188.82,188.32,188.39,297415.0,188.63,188.82,188.32,188.39,297415.0
2024-05-10 10:20:00,188.37,188.52,188.15,188.42,255817.0,188.37,188.52,188.15,188.42,255817.0
2024-05-10 10:25:00,188.43,188.46,188.16,188.22,234091.0,188.43,188.46,188.16,188.22,234091.0
2024-05-10 10:30:00,188.23,188.26,187.76,187.92,492426.0,188.23,188.26,187.76,187.92,492426.0
2024-05-10 10:35:00,187.92,188.1,187.72,188.08,261128.0,187.92,188.1,187.72,188.08,261128.0
2024-05-10 10:40:00,188.06,188.45,188.03,188.32,307948.0,188.06,188.45,188.03,188.32,307948.0
2024-05-10 10:45:00,188.32,188.38,188.05,188.12,174724.0,188.32,188.38,188.05,188.12,174724.0
2024-05-10 10:50:00,188.14,188.29,187.74,187.77,214686.0,188.14,188.29,187.74,187.77,214686.0
2024-05-10 10:55:00,187.75,187.99,187.73,187.77,252993.0,187.75,187.99,187.73,187.77,252993.0
2024-05-10 11:00:00,187.79,187.8,187.43,187.62,313340.0,187.79,187.8,187.43,187.62,313340.0
2024-05-10 11:05:00,187.64,187.82,187.43,187.58,227681.0,187.64,187.82,187.43,187.58,227681.0
2024-05-10 11:10:00,187.57,187.69,187.5,187.59,132874.0,187.57,187.69,187.5,187.59,132874.0
2024-05-10 11:15:00,187.58,187.8,187.58,187.66,193378.0,187.58,187.8,187.58,187.66,193378.0
2024-05-10 11:20:00,187.66,187.79,187.51,187.66,196154.0,187.66,187.79,187.51,187.66,196154.0
2024-05-10 11:25:00,187.66,187.88,187.6,187.79,252586.0,187.66,187.88,187.6,187.79,252586.0
2024-05-10 11:30:00,187.8,187.92,187.56,187.72,297223.0,187.8,187.92,187.56,187.72,297223.0
2024-05-10 11:35:00,187.71,187.77,187.31,187.45,246271.0,187.71,187.77,187.31,187.45,246271.0
2024-05-10 11:40:00,187.44,187.45,187.0,187.11,284682.0,187.44,187.45,187.0,187.11,284682.0
2024-05-10 11:45:00,187.1,187.38,186.95,187.38,272095.0,187.1,187.38,186.95,187.38,272095.0
2024-05-10 11:50:00,187.37,187.52,187.3,187.32,186283.0,187.37,187.52,187.3,187.32,186283.0
2024-05-10 11:55:00,187.32,187.51,187.32,187.44,156332.0,187.32,187.51,187.32,187.44,156332.0
2024-05-10 12:00:00,187.44,187.44,187.18,187.25,171751.0,187.44,187.44,187.18,187.25,171751.0
2024-05-10 12:05:00,187.27,187.38,187.13,187.29,166728.0,187.27,187.38,187.13,187.29,166728.0
2024-05-10 12:10:00,187.28,187.39,187.22,187.37,149654.0,187.28,187.39,187.22,187.37,149654.0
2024-05-10 12:15:00,187.37,187.44,187.24,187.25,142313.0,187.37,187.44,187.24,187.25,142313.0
2024-05-10 12:20:00,187.25,187.31,187.12,187.3,169004.0,187.25,187.31,187.12,187.3,169004.0
2024-05-10 12:25:00,187.3,187.34,187.16,187.21,129986.0,187.3,187.34,187.16,187.21,129986.0
2024-05-10 12:30:00,187.2,187.31,187.12,187.17,153777.0,187.2,187.31,187.12,187.17,153777.0
2024-05-10 12:35:00,187.15,187.22,186.98,187.02,177955.0,187.15,187.22,186.98,187.02,177955.0
2024-05-10 12:40:00,187.03,187.1,186.93,186.97,148042.0,187.03,187.1,186.93,186.97,148042.0
2024-05-10 12:45:00,186.97,187.24,186.95,187.23,181888.0,186.97,187.24,186.95,187.23,181888.0
2024-05-10 12:50:00,187.22,187.28,187.14,187.25,135156.0,187.22,187.28,187.14,187.25,135156.0
2024-05-10 12:55:00,187.25,187.55,187.24,187.38,279470.0,187.25,187.55,187.24,187.38,279470.0
2024-05-10 13:00:00,187.38,187.44,187.21,187.3,97010.0,187.38,187.44,187.21,187.3,97010.0
2024-05-10 13:05:00,187.29,187.32,187.15,187.23,117073.0,187.29,187.32,187.15,187.23,117073.0
2024-05-10 13:10:00,187.23,187.51,187.21,187.45,208401.0,187.23,187.51,187.21,187.45,208401.0
2024-05-10 13:15:00,187.46,187.56,187.45,187.48,101451.0,187.46,187.56,187.45,187.48,101451.0
2024-05-10 13:20:00,187.47,187.58,187.44,187.51,93055.0,187.47,187.58,187.44,187.51,93055.0
2024-05-10 13:25:00,187.48,187.54,187.37,187.5,116798.0,187.48,187.54,187.37,187.5,116798.0
2024-05-10 13:30:00,187.51,187.65,187.49,187.62,117327.0,187.51,187.65,187.49,187.62,117327.0
2024-05-10 13:35:00,187.61,187.84,187.61,187.78,200400.0,187.61,187.84,187.61,187.78,200400.0
2024-05-10 13:40:00,187.78,187.83,187.57,187.57,122624.0,187.78,187.83,187.57,187.57,122624.0
2024-05-10 13:45:00,187.59,187.74,187.42,187.73,140639.0,187.59,187.74,187.42,187.73,140639.0
2024-05-10 13:50:00,187.75,187.83,187.7,187.75,128437.0,187.75,187.83,187.7,187.75,128437.0
2024-05-10 13:55:00,187.73,187.96,187.72,187.92,205953.0,187.73,187.96,187.72,187.92,205953.0
2024-05-10 14:00:00,187.9,187.91,187.61,187.71,159019.0,187.9,187.91,187.61,187.71,159019.0
2024-05-10 14:05:00,187.71,188.02,187.67,187.97,173367.0,187.71,188.02,187.67,187.97,173367.0
2024-05-10 14:10:00,187.98,188.15,187.95,188.05,230988.0,187.98,188.15,187.95,188.05,230988.0
2024-05-10 14:15:00,188.06,188.17,187.97,188.0,201057.0,188.06,188.17,187.97,188.0,201057.0
2024-05-10 14:20:00,188.0,188.01,187.89,187.95,89506.0,188.0,188.01,187.89,187.95,89506.0
2024-05-10 14:25:00,187.94,187.95,187.75,187.84,149576.0,187.94,187.95,187.75,187.84,149576.0
2024-05-10 14:30:00,187.84,187.85,187.62,187.68,146300.0,187.84,187.85,187.62,187.68,146300.0
2024-05-10 14:35:00,187.67,187.67,187.51,187.65,137594.0,187.67,187.67,187.51,187.65,137594.0
2024-05-10 14:40:00,187.64,187.71,187.55,187.63,123686.0,187.64,187.71,187.55,187.63,123686.0
2024-05-10 14:45:00,187.65,187.71,187.56,187.62,96780.0,187.65,187.71,187.56,187.62,96780.0
2024-05-10 14:50:00,187.62,187.81,187.61,187.71,106220.0,187.62,187.81,187.61,187.71,106220.0
2024-05-10 14:55:00,187.7,187.82,187.69,187.78,106295.0,187.7,187.82,187.69,187.78,106295.0
2024-05-10 15:00:00,187.79,187.85,187.64,187.82,101050.0,187.79,187.85,187.64,187.82,101050.0
2024-05-10 15:05:00,187.84,187.84,187.68,187.71,128507.0,187.84,187.84,187.68,187.71,128507.0
2024-05-10 15:10:00,187.71,187.91,187.63,187.82,204180.0,187.71,187.91,187.63,187.82,204180.0
2024-05-10 15:15:00,187.82,187.92,187.73,187.91,132015.0,187.82,187.92,187.73,187.91,132015.0
2024-05-10 15:20:00,187.91,187.92,187.75,187.9,142466.0,187.91,187.92,187.75,187.9,142466.0
2024-05-10 15:25:00,187.92,187.97,187.73,187.8,200171.0,187.92,187.97,187.73,187.8,200171.0
2024-05-10 15:30:00,187.81,187.86,187.69,187.73,176946.0,187.81,187.86,187.69,187.73,176946.0
2024-05-10 15:35:00,187.73,187.74,187.54,187.7,217710.0,187.73,187.74,187.54,187.7,217710.0
2024-05-10 15:40:00,187.71,187.71,187.53,187.56,247481.0,187.71,187.71,187.53,187.56,247481.0
2024-05-10 15:45:00,187.56,187.59,187.44,187.46,302667.0,187.56,187.59,187.44,187.46,302667.0
2024-05-10 15:50:00,187.48,187.7,187.46,187.62,463130.0,187.48,187.7,187.46,187.62,463130.0
2024-05-10 15:55:00,187.63,187.65,187.39,187.46,979515.0,187.63,187.65,187.39,187.46,979515.0
2024-05-13 09:30:00,188.07,188.31,187.3,187.68,795921.0,188.07,188.31,187.3,187.68,795921.0
2024-05-13 09:35:00,187.65,188.03,186.99,187.02,499857.0,187.65,188.03,186.99,187.02,499857.0
2024-05-13 09:40:00,187.05,187.27,186.65,187.08,377126.0,187.05,187.27,186.65,187.08,377126.0
2024-05-13 09:45:00,187.08,187.1,186.65,186.74,268507.0,187.08,187.1,186.65,186.74,268507.0
2024-05-13 09:50:00,186.75,187.0,186.63,186.96,296198.0,186.75,187.0,186.63,186.96,296198.0
2024-05-13 09:55:00,186.96,187.32,186.7,187.19,277038.0,186.96,187.32,186.7,187.19,277038.0
2024-05-13 10:00:00,187.18,187.29,186.91,187.24,243910.0,187.18,187.29,186.91,187.24,243910.0
2024-05-13 10:05:00,187.21,187.22,186.91,187.08,209403.0,187.21,187.22,186.91,187.08,209403.0
2024-05-13 10:10:00,187.09,187.09,186.8,186.95,156916.0,187.09,187.09,186.8,186.95,156916.0
2024-05-13 10:15:00,186.93,187.22,186.86,187.07,167085.0,186.93,187.22,186.86,187.07,167085.0
2024-05-13 10:20:00,187.06,187.09,186.89,186.98,126166.0,187.06,187.09,186.89,186.98,126166.0
2024-05-13 10:25:00,186.98,187.1,186.82,187.02,157779.0,186.98,187.1,186.82,187.02,157779.0
2024-05-13 10:30:00,186.99,187.05,186.51,186.63,351273.0,186.99,187.05,186.51,186.63,351273.0
2024-05-13 10:35:00,186.64,186.77,186.38,186.56,237552.0,186.64,186.77,186.38,186.56,237552.0
2024-05-13 10:40:00,186.56,186.59,186.35,186.55,122688.0,186.56,186.59,186.35,186.55,122688.0
2024-05-13 10:45:00,186.56,186.62,186.31,186.56,194175.0,186.56,186.62,186.31,186.56,194175.0
2024-05-13 10:50:00,186.56,186.6,186.33,186.36,187152.0,186.56,186.6,186.33,186.36,187152.0
2024-05-13 10:55:00,186.38,186.49,186.26,186.34,257665.0,186.38,186.49,186.26,186.34,257665.0
2024-05-13 11:00:00,186.34,186.38,186.12,186.25,304716.0,186.34,186.38,186.12,186.25,304716.0
2024-05-13 11:05:00,186.25,186.35,186.17,186.21,233018.0,186.25,186.35,186.17,186.21,233018.0
2024-05-13 11:10:00,186.22,186.42,186.21,186.37,196613.0,186.22,186.42,186.21,186.37,196613.0
2024-05-13 11:15:00,186.36,186.41,185.96,186.0,252136.0,186.36,186.41,185.96,186.0,252136.0
2024-05-13 11:20:00,186.0,186.02,185.6,185.89,441799.0,186.0,186.02,185.6,185.89,441799.0
2024-05-13 11:25:00,185.89,185.9,185.61,185.82,299073.0,185.89,185.9,185.61,185.82,299073.0
2024-05-13 11:30:00,185.8,185.92,185.58,185.79,270360.0,185.8,185.92,185.58,185.79,270360.0
2024-05-13 11:35:00,185.8,185.81,185.61,185.68,185489.0,185.8,185.81,185.61,185.68,185489.0
2024-05-13 11:40:00,185.67,185.72,185.52,185.58,386242.0,185.67,185.72,185.52,185.58,386242.0
2024-05-13 11:45:00,185.57,185.74,185.43,185.67,257498.0,185.57,185.74,185.43,185.67,257498.0
2024-05-13 11:50:00,185.69,186.04,185.67,186.01,305314.0,185.69,186.04,185.67,186.01,305314.0
2024-05-13 11:55:00,186.02,186.02,185.85,185.92,237235.0,186.02,186.02,185.85,185.92,237235.0
2024-05-13 12:00:00,185.93,186.2,185.93,186.12,241036.0,185.93,186.2,185.93,186.12,241036.0
2024-05-13 12:05:00,186.11,186.29,186.09,186.25,321606.0,186.11,186.29,186.09,186.25,321606.0
2024-05-13 12:10:00,186.25,186.26,186.1,186.13,143953.0,186.25,186.26,186.1,186.13,143953.0
2024-05-13 12:15:00,186.11,186.29,186.07,186.25,152621.0,186.11,186.29,186.07,186.25,152621.0
2024-05-13 12:20:00,186.25,186.39,186.18,186.27,120542.0,186.25,186.39,186.18,186.27,120542.0
2024-05-13 12:25:00,186.28,186.29,186.09,186.12,212879.0,186.28,186.29,186.09,186.12,212879.0
2024-05-13 12:30:00,186.12,186.21,186.08,186.13,107619.0,186.12,186.21,186.08,186.13,107619.0
2024-05-13 12:35:00,186.13,186.16,185.99,186.04,233369.0,186.13,186.16,185.99,186.04,233369.0
2024-05-13 12:40:00,186.05,186.06,185.93,185.94,84947.0,186.05,186.06,185.93,185.94,84947.0
2024-05-13 12:45:00,185.92,186.06,185.83,186.06,98218.0,185.92,186.06,185.83,186.06,98218.0
2024-05-13 12:50:00,186.07,186.07,185.9,185.91,91100.0,186.07,186.07,185.9,185.91,91100.0
2024-05-13 12:55:00,185.91,185.97,185.85,185.95,121971.0,185.91,185.97,185.85,185.95,121971.0
2024-05-13 13:00:00,185.95,185.98,185.8,185.87,155841.0,185.95,185.98,185.8,185.87,155841.0
2024-05-13 13:05:00,185.86,185.87,185.58,185.58,308716.0,185.86,185.87,185.58,185.58,308716.0
2024-05-13 13:10:00,185.58,185.9,185.36,185.89,235341.0,185.58,185.9,185.36,185.89,235341.0
2024-05-13 13:15:00,185.87,186.16,185.83,185.98,170996.0,185.87,186.16,185.83,185.98,170996.0
2024-05-13 13:20:00,186.0,186.15,185.92,186.11,118376.0,186.0,186.15,185.92,186.11,118376.0
2024-05-13 13:25:00,186.11,186.29,186.05,186.27,101927.0,186.11,186.29,186.05,186.27,101927.0
2024-05-13 13:30:00,186.27,186.29,186.1,186.14,94151.0,186.27,186.29,186.1,186.14,94151.0
2024-05-13 13:35:00,186.13,186.26,186.09,186.17,61858.0,186.13,186.26,186.09,186.17,61858.0
2024-05-13 13:40:00,186.16,186.35,186.13,186.27,312923.0,186.16,186.35,186.13,186.27,312923.0
2024-05-13 13:45:00,186.26,186.34,186.04,186.1,129659.0,186.26,186.34,186.04,186.1,129659.0
2024-05-13 13:50:00,186.1,186.28,185.96,186.27,171664.0,186.1,186.28,185.96,186.27,171664.0
2024-05-13 13:55:00,186.25,186.43,186.22,186.39,221844.0,186.25,186.43,186.22,186.39,221844.0
2024-05-13 14:00:00,186.38,186.41,186.24,186.31,93445.0,186.38,186.41,186.24,186.31,93445.0
2024-05-13 14:05:00,186.31,186.43,186.26,186.33,94494.0,186.31,186.43,186.26,186.33,94494.0
2024-05-13 14:10:00,186.32,186.35,186.25,186.26,77937.0,186.32,186.35,186.25,186.26,77937.0
2024-05-13 14:15:00,186.27,186.33,186.22,186.3,88824.0,186.27,186.33,186.22,186.3,88824.0
2024-05-13 14:20:00,186.31,186.37,186.24,186.32,115979.0,186.31,186.37,186.24,186.32,115979.0
2024-05-13 14:25:00,186.32,186.35,186.25,186.28,92894.0,186.32,186.35,186.25,186.28,92894.0
2024-05-13 14:30:00,186.28,186.35,186.17,186.33,130419.0,186.28,186.35,186.17,186.33,130419.0
2024-05-13 14:35:00,186.33,186.35,186.26,186.34,87325.0,186.33,186.35,186.26,186.34,87325.0
2024-05-13 14:40:00,186.34,186.4,186.29,186.32,91406.0,186.34,186.4,186.29,186.32,91406.0
2024-05-13 14:45:00,186.33,186.35,186.07,186.09,79058.0,186.33,186.35,186.07,186.09,79058.0
2024-05-13 14:50:00,186.08,186.11,186.01,186.06,98874.0,186.08,186.11,186.01,186.06,98874.0
2024-05-13 14:55:00,186.05,186.14,185.96,186.12,116358.0,186.05,186.14,185.96,186.12,116358.0
2024-05-13 15:00:00,186.12,186.33,186.08,186.28,130903.0,186.12,186.33,186.08,186.28,130903.0
2024-05-13 15:05:00,186.28,186.3,186.14,186.22,117081.0,186.28,186.3,186.14,186.22,117081.0
2024-05-13 15:10:00,186.22,186.22,186.1,186.11,217586.0,186.22,186.22,186.1,186.11,217586.0
2024-05-13 15:15:00,186.1,186.19,186.08,186.12,131965.0,186.1,186.19,186.08,186.12,131965.0
2024-05-13 15:20:00,186.12,186.17,185.92,186.01,165967.0,186.12,186.17,185.92,186.01,165967.0
2024-05-13 15:25:00,186.0,186.08,185.9,186.0,181714.0,186.0,186.08,185.9,186.0,181714.0
2024-05-13 15:30:00,186.0,186.04,185.9,186.02,148226.0,186.0,186.04,185.9,186.02,148226.0
2024-05-13 15:35:00,186.0,186.24,185.99,186.16,180395.0,186.0,186.24,185.99,186.16,180395.0
2024-05-13 15:40:00,186.16,186.38,186.14,186.36,183694.0,186.16,186.38,186.14,186.36,183694.0
2024-05-13 15:45:00,186.35,186.37,186.17,186.32,281792.0,186.35,186.37,186.17,186.32,281792.0
2024-05-13 15:50:00,186.32,186.57,186.24,186.51,354863.0,186.32,186.57,186.24,186.51,354863.0
2024-05-13 15:55:00,186.51,186.79,186.33,186.58,1178579.0,186.51,186.79,186.33,186.58,1178579.0
2024-05-14 09:30:00,183.88,185.42,183.45,185.41,1618536.0,183.88,185.42,183.45,185.41,1618536.0
2024-05-14 09:35:00,185.41,185.71,184.67,184.92,720468.0,185.41,185.71,184.67,184.92,720468.0
2024-05-14 09:40:00,184.95,185.3,184.68,185.06,351520.0,184.95,185.3,184.68,185.06,351520.0
2024-05-14 09:45:00,185.05,185.42,184.89,184.93,303250.0,185.05,185.42,184.89,184.93,303250.0
2024-05-14 09:50:00,184.93,185.12,184.56,184.78,353068.0,184.93,185.12,184.56,184.78,353068.0
2024-05-14 09:55:00,184.77,184.78,184.03,184.06,584025.0,184.77,184.78,184.03,184.06,584025.0
2024-05-14 10:00:00,184.06,184.34,183.94,184.28,718205.0,184.06,184.34,183.94,184.28,718205.0
2024-05-14 10:05:00,184.27,184.62,184.12,184.44,513978.0,184.27,184.62,184.12,184.44,513978.0
2024-05-14 10:10:00,184.45,184.75,184.28,184.29,493182.0,184.45,184.75,184.28,184.29,493182.0
2024-05-14 10:15:00,184.28,184.61,184.11,184.47,414295.0,184.28,184.61,184.11,184.47,414295.0
2024-05-14 10:20:00,184.47,184.94,184.46,184.93,474740.0,184.47,184.94,184.46,184.93,474740.0
2024-05-14 10:25:00,184.93,185.24,184.85,185.02,532491.0,184.93,185.24,184.85,185.02,532491.0
2024-05-14 10:30:00,185.02,185.09,184.72,184.94,332378.0,185.02,185.09,184.72,184.94,332378.0
2024-05-14 10:35:00,184.95,185.05,184.5,184.75,377880.0,184.95,185.05,184.5,184.75,377880.0
2024-05-14 10:40:00,184.74,185.17,184.55,185.09,258242.0,184.74,185.17,184.55,185.09,258242.0
2024-05-14 10:45:00,185.1,185.14,184.86,184.99,463667.0,185.1,185.14,184.86,184.99,463667.0
2024-05-14 10:50:00,184.98,185.56,184.94,184.99,553590.0,184.98,185.56,184.94,184.99,553590.0
2024-05-14 10:55:00,185.0,185.59,184.98,185.25,672716.0,185.0,185.59,184.98,185.25,672716.0
2024-05-14 11:00:00,185.25,185.56,185.21,185.31,360703.0,185.25,185.56,185.21,185.31,360703.0
2024-05-14 11:05:00,185.32,185.46,185.08,185.34,405730.0,185.32,185.46,185.08,185.34,405730.0
2024-05-14 11:10:00,185.34,185.4,185.03,185.4,390306.0,185.34,185.4,185.03,185.4,390306.0
2024-05-14 11:15:00,185.4,185.87,185.38,185.73,232487.0,185.4,185.87,185.38,185.73,232487.0
2024-05-14 11:20:00,185.73,185.94,185.67,185.68,251652.0,185.73,185.94,185.67,185.68,251652.0
2024-05-14 11:25:00,185.69,185.96,185.63,185.85,170251.0,185.69,185.96,185.63,185.85,170251.0
2024-05-14 11:30:00,185.83,185.86,185.63,185.63,129712.0,185.83,185.86,185.63,185.63,129712.0
2024-05-14 11:35:00,185.63,185.64,185.33,185.47,371624.0,185.63,185.64,185.33,185.47,371624.0
2024-05-14 11:40:00,185.47,185.59,185.18,185.19,230609.0,185.47,185.59,185.18,185.19,230609.0
2024-05-14 11:45:00,185.2,185.2,184.77,184.82,355594.0,185.2,185.2,184.77,184.82,355594.0
2024-05-14 11:50:00,184.81,185.08,184.64,184.86,438767.0,184.81,185.08,184.64,184.86,438767.0
2024-05-14 11:55:00,184.89,185.17,184.89,185.05,188988.0,184.89,185.17,184.89,185.05,188988.0
2024-05-14 12:00:00,185.03,185.24,185.02,185.15,153164.0,185.03,185.24,185.02,185.15,153164.0
2024-05-14 12:05:00,185.15,185.27,185.04,185.12,214226.0,185.15,185.27,185.04,185.12,214226.0
2024-05-14 12:10:00,185.11,185.15,184.93,185.09,347401.0,185.11,185.15,184.93,185.09,347401.0
2024-05-14 12:15:00,185.09,185.35,185.02,185.3,148315.0,185.09,185.35,185.02,185.3,148315.0
2024-05-14 12:20:00,185.3,185.47,185.17,185.46,415940.0,185.3,185.47,185.17,185.46,415940.0
2024-05-14 12:25:00,185.46,185.7,185.39,185.69,344609.0,185.46,185.7,185.39,185.69,344609.0
2024-05-14 12:30:00,185.68,185.78,185.62,185.73,199409.0,185.68,185.78,185.62,185.73,199409.0
2024-05-14 12:35:00,185.73,185.82,185.66,185.74,151354.0,185.73,185.82,185.66,185.74,151354.0
2024-05-14 12:40:00,185.74,185.87,185.69,185.74,166212.0,185.74,185.87,185.69,185.74,166212.0
2024-05-14 12:45:00,185.75,185.88,185.7,185.8,142870.0,185.75,185.88,185.7,185.8,142870.0
2024-05-14 12:50:00,185.8,185.94,185.76,185.87,136816.0,185.8,185.94,185.76,185.87,136816.0
2024-05-14 12:55:00,185.86,185.92,185.73,185.81,172197.0,185.86,185.92,185.73,185.81,172197.0
2024-05-14 13:00:00,185.81,185.98,185.72,185.92,263071.0,185.81,185.98,185.72,185.92,263071.0
2024-05-14 13:05:00,185.92,185.92,185.63,185.71,111058.0,185.92,185.92,185.63,185.71,111058.0
2024-05-14 13:10:00,185.72,186.04,185.69,185.92,182403.0,185.72,186.04,185.69,185.92,182403.0
2024-05-14 13:15:00,185.93,186.16,185.82,186.16,128062.0,185.93,186.16,185.82,186.16,128062.0
2024-05-14 13:20:00,186.16,186.38,186.08,186.33,243090.0,186.16,186.38,186.08,186.33,243090.0
2024-05-14 13:25:00,186.34,186.6,186.31,186.53,281586.0,186.34,186.6,186.31,186.53,281586.0
2024-05-14 13:30:00,186.52,186.55,186.39,186.43,204614.0,186.52,186.55,186.39,186.43,204614.0
2024-05-14 13:35:00,186.44,186.47,186.27,186.32,200784.0,186.44,186.47,186.27,186.32,200784.0
2024-05-14 13:40:00,186.33,186.69,186.31,186.67,176818.0,186.33,186.69,186.31,186.67,176818.0
2024-05-14 13:45:00,186.66,186.67,186.41,186.42,149162.0,186.66,186.67,186.41,186.42,149162.0
2024-05-14 13:50:00,186.41,186.46,186.32,186.38,121711.0,186.41,186.46,186.32,186.38,121711.0
2024-05-14 13:55:00,186.37,186.55,186.31,186.49,128537.0,186.37,186.55,186.31,186.49,128537.0
2024-05-14 14:00:00,186.48,186.72,186.42,186.66,156688.0,186.48,186.72,186.42,186.66,156688.0
2024-05-14 14:05:00,186.67,186.75,186.56,186.69,161265.0,186.67,186.75,186.56,186.69,161265.0
2024-05-14 14:10:00,186.7,187.07,186.66,187.04,381630.0,186.7,187.07,186.66,187.04,381630.0
2024-05-14 14:15:00,187.04,187.11,186.87,186.94,227405.0,187.04,187.11,186.87,186.94,227405.0
2024-05-14 14:20:00,186.95,187.04,186.94,186.94,236312.0,186.95,187.04,186.94,186.94,236312.0
2024-05-14 14:25:00,186.96,187.01,186.9,186.99,161822.0,186.96,187.01,186.9,186.99,161822.0
2024-05-14 14:30:00,186.98,187.26,186.92,187.1,275539.0,186.98,187.26,186.92,187.1,275539.0
2024-05-14 14:35:00,187.11,187.31,186.98,187.28,202591.0,187.11,187.31,186.98,187.28,202591.0
2024-05-14 14:40:00,187.29,187.62,187.29,187.46,389905.0,187.29,187.62,187.29,187.46,389905.0
2024-05-14 14:45:00,187.47,187.53,187.28,187.39,222676.0,187.47,187.53,187.28,187.39,222676.0
2024-05-14 14:50:00,187.4,187.51,187.24,187.5,192662.0,187.4,187.51,187.24,187.5,192662.0
2024-05-14 14:55:00,187.5,187.57,187.45,187.51,185796.0,187.5,187.57,187.45,187.51,185796.0
2024-05-14 15:00:00,187.52,187.57,187.21,187.28,334843.0,187.52,187.57,187.21,187.28,334843.0
2024-05-14 15:05:00,187.28,187.3,187.06,187.24,268791.0,187.28,187.3,187.06,187.24,268791.0
2024-05-14 15:10:00,187.27,187.38,187.25,187.31,192428.0,187.27,187.38,187.25,187.31,192428.0
2024-05-14 15:15:00,187.31,187.52,187.27,187.45,174037.0,187.31,187.52,187.27,187.45,174037.0
2024-05-14 15:20:00,187.47,187.72,187.43,187.54,284548.0,187.47,187.72,187.43,187.54,284548.0
2024-05-14 15:25:00,187.53,187.56,187.41,187.5,225212.0,187.53,187.56,187.41,187.5,225212.0
2024-05-14 15:30:00,187.5,187.53,187.33,187.35,174124.0,187.5,187.53,187.33,187.35,174124.0
2024-05-14 15:35:00,187.34,187.36,187.13,187.16,249778.0,187.34,187.36,187.13,187.16,249778.0
2024-05-14 15:40:00,187.16,187.25,187.08,187.24,262058.0,187.16,187.25,187.08,187.24,262058.0
2024-05-14 15:45:00,187.23,187.24,187.08,187.13,256653.0,187.23,187.24,187.08,187.13,256653.0
2024-05-14 15:50:00,187.14,187.46,187.04,187.44,554440.0,187.14,187.46,187.04,187.44,554440.0
2024-05-14 15:55:00,187.46,187.49,187.03,187.07,1019721.0,187.46,187.49,187.03,187.07,1019721.0
2024-05-15 09:30:00,185.86,186.72,185.35,185.56,2756517.0,185.86,186.72,185.35,185.56,2756517.0
2024-05-15 09:35:00,185.55,185.93,184.67,184.78,1777611.0,185.55,185.93,184.67,184.78,1777611.0
2024-05-15 09:40:00,184.78,185.33,184.41,184.58,1683874.0,184.78,185.33,184.41,184.58,1683874.0
2024-05-15 09:45:00,184.56,184.64,183.49,183.55,1668383.0,184.56,184.64,183.49,183.55,1668383.0
2024-05-15 09:50:00,183.55,183.57,182.73,183.06,2075927.0,183.55,183.57,182.73,183.06,2075927.0
2024-05-15 09:55:00,183.07,184.16,183.04,184.12,1891284.0,183.07,184.16,183.04,184.12,1891284.0
2024-05-15 10:00:00,184.12,184.69,184.01,184.49,1359772.0,184.12,184.69,184.01,184.49,1359772.0
2024-05-15 10:05:00,184.51,184.67,183.93,184.25,1101679.0,184.51,184.67,183.93,184.25,1101679.0
2024-05-15 10:10:00,184.26,184.54,183.85,184.35,973480.0,184.26,184.54,183.85,184.35,973480.0
2024-05-15 10:15:00,184.35,184.54,183.97,184.16,865536.0,184.35,184.54,183.97,184.16,865536.0
2024-05-15 10:20:00,184.16,184.24,183.48,183.5,897387.0,184.16,184.24,183.48,183.5,897387.0
2024-05-15 10:25:00,183.5,183.75,183.35,183.6,1275744.0,183.5,183.75,183.35,183.6,1275744.0
2024-05-15 10:30:00,183.6,183.62,183.4,183.52,948068.0,183.6,183.62,183.4,183.52,948068.0
2024-05-15 10:35:00,183.52,183.8,183.42,183.52,928375.0,183.52,183.8,183.42,183.52,928375.0
2024-05-15 10:40:00,183.5,183.93,183.42,183.89,726465.0,183.5,183.93,183.42,183.89,726465.0
2024-05-15 10:45:00,183.89,184.44,183.81,184.37,867883.0,183.89,184.44,183.81,184.37,867883.0
2024-05-15 10:50:00,184.35,184.55,183.89,183.95,1087295.0,184.35,184.55,183.89,183.95,1087295.0
2024-05-15 10:55:00,183.94,184.24,183.9,184.05,1086492.0,183.94,184.24,183.9,184.05,1086492.0
2024-05-15 11:00:00,184.05,184.21,183.85,183.9,1159275.0,184.05,184.21,183.85,183.9,1159275.0
2024-05-15 11:05:00,183.9,184.81,183.85,184.77,976678.0,183.9,184.81,183.85,184.77,976678.0
2024-05-15 11:10:00,184.78,185.14,184.41,185.14,641740.0,184.78,185.14,184.41,185.14,641740.0
2024-05-15 11:15:00,185.14,185.72,185.1,185.55,757626.0,185.14,185.72,185.1,185.55,757626.0
2024-05-15 11:20:00,185.56,186.01,185.0,185.95,3308960.0,185.56,186.01,185.0,185.95,3308960.0
2024-05-15 11:25:00,185.96,186.35,185.82,186.22,644659.0,185.96,186.35,185.82,186.22,644659.0
2024-05-15 11:30:00,186.21,186.22,185.59,185.71,443502.0,186.21,186.22,185.59,185.71,443502.0
2024-05-15 11:35:00,185.71,185.92,185.7,185.75,209709.0,185.71,185.92,185.7,185.75,209709.0
2024-05-15 11:40:00,185.75,185.95,185.71,185.77,274352.0,185.75,185.95,185.71,185.77,274352.0
2024-05-15 11:45:00,185.76,185.77,185.09,185.13,435146.0,185.76,185.77,185.09,185.13,435146.0
2024-05-15 11:50:00,185.15,185.52,185.13,185.45,228326.0,185.15,185.52,185.13,185.45,228326.0
2024-05-15 11:55:00,185.44,185.6,185.44,185.53,238504.0,185.44,185.6,185.44,185.53,238504.0
2024-05-15 12:00:00,185.53,185.53,185.16,185.17,313205.0,185.53,185.53,185.16,185.17,313205.0
2024-05-15 12:05:00,185.18,185.35,185.06,185.28,294990.0,185.18,185.35,185.06,185.28,294990.0
2024-05-15 12:10:00,185.27,185.35,184.87,184.95,307897.0,185.27,185.35,184.87,184.95,307897.0
2024-05-15 12:15:00,184.95,185.03,184.81,184.88,275124.0,184.95,185.03,184.81,184.88,275124.0
2024-05-15 12:20:00,184.88,185.2,184.71,185.14,265101.0,184.88,185.2,184.71,185.14,265101.0
2024-05-15 12:25:00,185.12,185.13,184.32,184.5,699815.0,185.12,185.13,184.32,184.5,699815.0
2024-05-15 12:30:00,184.5,184.72,184.38,184.71,1876937.0,184.5,184.72,184.38,184.71,1876937.0
2024-05-15 12:35:00,184.71,185.19,184.7,185.15,366526.0,184.71,185.19,184.7,185.15,366526.0
2024-05-15 12:40:00,185.15,185.39,184.74,184.74,488207.0,185.15,185.39,184.74,184.74,488207.0
2024-05-15 12:45:00,184.73,184.97,184.29,184.3,577224.0,184.73,184.97,184.29,184.3,577224.0
2024-05-15 12:50:00,184.3,184.3,184.05,184.28,797952.0,184.3,184.3,184.05,184.28,797952.0
2024-05-15 12:55:00,184.29,184.58,184.14,184.51,388628.0,184.29,184.58,184.14,184.51,388628.0
2024-05-15 13:00:00,184.51,184.74,183.92,184.24,637745.0,184.51,184.74,183.92,184.24,637745.0
2024-05-15 13:05:00,184.24,184.25,183.89,184.0,422539.0,184.24,184.25,183.89,184.0,422539.0
2024-05-15 13:10:00,184.0,184.2,183.9,183.91,403540.0,184.0,184.2,183.9,183.91,403540.0
2024-05-15 13:15:00,183.91,183.91,183.38,183.67,822469.0,183.91,183.91,183.38,183.67,822469.0
2024-05-15 13:20:00,183.68,184.07,183.2,183.3,1924756.0,183.68,184.07,183.2,183.3,1924756.0
2024-05-15 13:25:00,183.3,183.94,182.99,183.9,703595.0,183.3,183.94,182.99,183.9,703595.0
2024-05-15 13:30:00,183.91,184.41,183.81,184.4,431678.0,183.91,184.41,183.81,184.4,431678.0
2024-05-15 13:35:00,184.4,184.65,184.32,184.65,409828.0,184.4,184.65,184.32,184.65,409828.0
2024-05-15 13:40:00,184.65,185.08,184.59,185.06,487192.0,184.65,185.08,184.59,185.06,487192.0
2024-05-15 13:45:00,185.05,185.1,184.92,185.03,312310.0,185.05,185.1,184.92,185.03,312310.0
2024-05-15 13:50:00,185.03,185.4,185.0,185.37,453977.0,185.03,185.4,185.0,185.37,453977.0
2024-05-15 13:55:00,185.37,185.4,185.05,185.09,298781.0,185.37,185.4,185.05,185.09,298781.0
2024-05-15 14:00:00,185.09,185.2,184.93,185.12,268864.0,185.09,185.2,184.93,185.12,268864.0
2024-05-15 14:05:00,185.11,185.12,184.76,184.9,351735.0,185.11,185.12,184.76,184.9,351735.0
2024-05-15 14:10:00,184.9,185.13,184.89,185.12,290410.0,184.9,185.13,184.89,185.12,290410.0
2024-05-15 14:15:00,185.14,185.22,184.92,185.14,403839.0,185.14,185.22,184.92,185.14,403839.0
2024-05-15 14:20:00,185.14,185.21,184.91,184.93,284022.0,185.14,185.21,184.91,184.93,284022.0
2024-05-15 14:25:00,184.93,184.96,184.57,184.58,327170.0,184.93,184.96,184.57,184.58,327170.0
2024-05-15 14:30:00,184.58,184.58,184.12,184.12,445190.0,184.58,184.58,184.12,184.12,445190.0
2024-05-15 14:35:00,184.14,184.56,183.95,184.44,440508.0,184.14,184.56,183.95,184.44,440508.0
2024-05-15 14:40:00,184.44,184.49,184.2,184.34,330364.0,184.44,184.49,184.2,184.34,330364.0
2024-05-15 14:45:00,184.34,184.54,184.06,184.16,291609.0,184.34,184.54,184.06,184.16,291609.0
2024-05-15 14:50:00,184.16,184.53,184.13,184.5,245781.0,184.16,184.53,184.13,184.5,245781.0
2024-05-15 14:55:00,184.49,184.84,184.43,184.8,290319.0,184.49,184.84,184.43,184.8,290319.0
2024-05-15 15:00:00,184.78,184.85,184.6,184.77,256911.0,184.78,184.85,184.6,184.77,256911.0
2024-05-15 15:05:00,184.79,184.93,184.73,184.91,264201.0,184.79,184.93,184.73,184.91,264201.0
2024-05-15 15:10:00,184.9,185.22,184.89,185.2,385988.0,184.9,185.22,184.89,185.2,385988.0
2024-05-15 15:15:00,185.19,185.68,185.12,185.64,473521.0,185.19,185.68,185.12,185.64,473521.0
2024-05-15 15:20:00,185.65,185.77,185.52,185.6,436279.0,185.65,185.77,185.52,185.6,436279.0
2024-05-15 15:25:00,185.6,185.68,185.5,185.59,317207.0,185.6,185.68,185.5,185.59,317207.0
2024-05-15 15:30:00,185.58,185.93,185.54,185.89,483555.0,185.58,185.93,185.54,185.89,483555.0
2024-05-15 15:35:00,185.9,185.97,185.83,185.94,334626.0,185.9,185.97,185.83,185.94,334626.0
2024-05-15 15:40:00,185.94,186.05,185.87,185.92,422933.0,185.94,186.05,185.87,185.92,422933.0
2024-05-15 15:45:00,185.92,186.0,185.77,185.91,393324.0,185.92,186.0,185.77,185.91,393324.0
2024-05-15 15:50:00,185.9,186.12,185.79,186.04,726981.0,185.9,186.12,185.79,186.04,726981.0
2024-05-15 15:55:00,186.04,186.14,185.91,186.07,1263610.0,186.04,186.14,185.91,186.07,1263610.0
2024-05-16 09:30:00,185.6,186.59,185.54,186.24,1251674.0,185.6,186.59,185.54,186.24,1251674.0
2024-05-16 09:35:00,186.26,187.31,186.22,187.11,1213577.0,186.26,187.31,186.22,187.11,1213577.0
2024-05-16 09:40:00,187.1,187.15,186.01,186.03,617518.0,187.1,187.15,186.01,186.03,617518.0
2024-05-16 09:45:00,186.02,186.73,186.02,186.71,455775.0,186.02,186.73,186.02,186.71,455775.0
2024-05-16 09:50:00,186.72,187.02,186.71,186.78,566185.0,186.72,187.02,186.71,186.78,566185.0
2024-05-16 09:55:00,186.79,186.92,186.56,186.8,374700.0,186.79,186.92,186.56,186.8,374700.0
2024-05-16 10:00:00,186.78,186.91,186.41,186.48,369449.0,186.78,186.91,186.41,186.48,369449.0
2024-05-16 10:05:00,186.48,186.64,185.91,186.32,479690.0,186.48,186.64,185.91,186.32,479690.0
2024-05-16 10:10:00,186.32,186.63,186.13,186.25,385152.0,186.32,186.63,186.13,186.25,385152.0
2024-05-16 10:15:00,186.26,186.83,186.25,186.5,386341.0,186.26,186.83,186.25,186.5,386341.0
2024-05-16 10:20:00,186.47,186.62,186.34,186.53,339017.0,186.47,186.62,186.34,186.53,339017.0
2024-05-16 10:25:00,186.54,186.66,186.47,186.51,284188.0,186.54,186.66,186.47,186.51,284188.0
2024-05-16 10:30:00,186.52,186.75,186.5,186.57,223124.0,186.52,186.75,186.5,186.57,223124.0
2024-05-16 10:35:00,186.56,186.79,186.55,186.68,208168.0,186.56,186.79,186.55,186.68,208168.0
2024-05-16 10:40:00,186.68,186.73,186.51,186.59,179921.0,186.68,186.73,186.51,186.59,179921.0
2024-05-16 10:45:00,186.6,186.69,186.5,186.62,204373.0,186.6,186.69,186.5,186.62,204373.0
2024-05-16 10:50:00,186.61,186.81,186.58,186.78,191787.0,186.61,186.81,186.58,186.78,191787.0
2024-05-16 10:55:00,186.78,186.8,186.59,186.67,259389.0,186.78,186.8,186.59,186.67,259389.0
2024-05-16 11:00:00,186.7,186.85,186.45,186.49,241879.0,186.7,186.85,186.45,186.49,241879.0
2024-05-16 11:05:00,186.5,186.65,186.29,186.49,287429.0,186.5,186.65,186.29,186.49,287429.0
2024-05-16 11:10:00,186.5,186.5,186.02,186.05,343684.0,186.5,186.5,186.02,186.05,343684.0
2024-05-16 11:15:00,186.04,186.05,185.78,185.91,471212.0,186.04,186.05,185.78,185.91,471212.0
2024-05-16 11:20:00,185.92,186.22,185.91,186.11,302791.0,185.92,186.22,185.91,186.11,302791.0
2024-05-16 11:25:00,186.14,186.21,186.01,186.18,231274.0,186.14,186.21,186.01,186.18,231274.0
2024-05-16 11:30:00,186.19,186.27,185.96,186.12,224322.0,186.19,186.27,185.96,186.12,224322.0
2024-05-16 11:35:00,186.12,186.19,185.87,185.9,179330.0,186.12,186.19,185.87,185.9,179330.0
2024-05-16 11:40:00,185.9,185.93,185.71,185.91,228641.0,185.9,185.93,185.71,185.91,228641.0
2024-05-16 11:45:00,185.91,185.97,185.77,185.82,109419.0,185.91,185.97,185.77,185.82,109419.0
2024-05-16 11:50:00,185.81,185.86,185.63,185.69,173985.0,185.81,185.86,185.63,185.69,173985.0
2024-05-16 11:55:00,185.7,185.8,185.58,185.6,171579.0,185.7,185.8,185.58,185.6,171579.0
2024-05-16 12:00:00,185.59,185.6,185.2,185.32,345576.0,185.59,185.6,185.2,185.32,345576.0
2024-05-16 12:05:00,185.32,185.6,185.25,185.53,208183.0,185.32,185.6,185.25,185.53,208183.0
2024-05-16 12:10:00,185.54,185.64,185.46,185.57,176604.0,185.54,185.64,185.46,185.57,176604.0
2024-05-16 12:15:00,185.55,185.57,185.39,185.52,162430.0,185.55,185.57,185.39,185.52,162430.0
2024-05-16 12:20:00,185.53,185.66,185.45,185.66,127563.0,185.53,185.66,185.45,185.66,127563.0
2024-05-16 12:25:00,185.66,185.68,185.53,185.58,103864.0,185.66,185.68,185.53,185.58,103864.0
2024-05-16 12:30:00,185.58,185.6,185.41,185.56,125141.0,185.58,185.6,185.41,185.56,125141.0
2024-05-16 12:35:00,185.56,185.62,185.42,185.61,166127.0,185.56,185.62,185.42,185.61,166127.0
2024-05-16 12:40:00,185.62,185.71,185.59,185.67,121336.0,185.62,185.71,185.59,185.67,121336.0
2024-05-16 12:45:00,185.66,185.67,185.48,185.57,151558.0,185.66,185.67,185.48,185.57,151558.0
2024-05-16 12:50:00,185.56,185.73,185.56,185.73,129165.0,185.56,185.73,185.56,185.73,129165.0
2024-05-16 12:55:00,185.73,185.93,185.67,185.91,216874.0,185.73,185.93,185.67,185.91,216874.0
2024-05-16 13:00:00,185.91,185.91,185.63,185.65,205321.0,185.91,185.91,185.63,185.65,205321.0
2024-05-16 13:05:00,185.65,185.88,185.63,185.83,105667.0,185.65,185.88,185.63,185.83,105667.0
2024-05-16 13:10:00,185.83,185.86,185.68,185.78,123609.0,185.83,185.86,185.68,185.78,123609.0
2024-05-16 13:15:00,185.77,185.83,185.6,185.64,116911.0,185.77,185.83,185.6,185.64,116911.0
2024-05-16 13:20:00,185.64,185.69,184.97,185.07,364993.0,185.64,185.69,184.97,185.07,364993.0
2024-05-16 13:25:00,185.09,185.29,184.92,185.01,229600.0,185.09,185.29,184.92,185.01,229600.0
2024-05-16 13:30:00,185.0,185.17,184.97,185.11,171255.0,185.0,185.17,184.97,185.11,171255.0
2024-05-16 13:35:00,185.11,185.15,184.86,184.95,206598.0,185.11,185.15,184.86,184.95,206598.0
2024-05-16 13:40:00,184.95,185.01,184.73,184.92,216750.0,184.95,185.01,184.73,184.92,216750.0
2024-05-16 13:45:00,184.91,184.94,184.58,184.66,244428.0,184.91,184.94,184.58,184.66,244428.0
2024-05-16 13:50:00,184.65,184.98,184.63,184.89,176453.0,184.65,184.98,184.63,184.89,176453.0
2024-05-16 13:55:00,184.89,185.04,184.81,184.95,223229.0,184.89,185.04,184.81,184.95,223229.0
2024-05-16 14:00:00,184.96,184.96,184.8,184.84,143999.0,184.96,184.96,184.8,184.84,143999.0
2024-05-16 14:05:00,184.83,184.85,184.57,184.59,258444.0,184.83,184.85,184.57,184.59,258444.0
2024-05-16 14:10:00,184.59,184.7,184.26,184.29,388939.0,184.59,184.7,184.26,184.29,388939.0
2024-05-16 14:15:00,184.28,184.42,184.22,184.23,295486.0,184.28,184.42,184.22,184.23,295486.0
2024-05-16 14:20:00,184.23,184.46,184.1,184.36,303119.0,184.23,184.46,184.1,184.36,303119.0
2024-05-16 14:25:00,184.35,184.35,184.14,184.17,256424.0,184.35,184.35,184.14,184.17,256424.0
2024-05-16 14:30:00,184.17,184.51,184.16,184.43,289143.0,184.17,184.51,184.16,184.43,289143.0
2024-05-16 14:35:00,184.43,184.67,184.4,184.62,232763.0,184.43,184.67,184.4,184.62,232763.0
2024-05-16 14:40:00,184.62,184.74,184.53,184.63,291165.0,184.62,184.74,184.53,184.63,291165.0
2024-05-16 14:45:00,184.62,184.69,184.5,184.59,234452.0,184.62,184.69,184.5,184.59,234452.0
2024-05-16 14:50:00,184.58,184.62,184.35,184.36,230641.0,184.58,184.62,184.35,184.36,230641.0
2024-05-16 14:55:00,184.36,184.44,184.26,184.43,237858.0,184.36,184.44,184.26,184.43,237858.0
2024-05-16 15:00:00,184.42,184.45,184.29,184.34,263894.0,184.42,184.45,184.29,184.34,263894.0
2024-05-16 15:05:00,184.34,184.44,184.23,184.3,238423.0,184.34,184.44,184.23,184.3,238423.0
2024-05-16 15:10:00,184.3,184.35,184.21,184.29,242234.0,184.3,184.35,184.21,184.29,242234.0
2024-05-16 15:15:00,184.28,184.41,184.16,184.23,310678.0,184.28,184.41,184.16,184.23,310678.0
2024-05-16 15:20:00,184.23,184.28,184.12,184.22,229435.0,184.23,184.28,184.12,184.22,229435.0
2024-05-16 15:25:00,184.21,184.33,184.12,184.26,246844.0,184.21,184.33,184.12,184.26,246844.0
2024-05-16 15:30:00,184.25,184.28,183.96,184.02,370077.0,184.25,184.28,183.96,184.02,370077.0
2024-05-16 15:35:00,184.02,184.03,183.72,183.82,437922.0,184.02,184.03,183.72,183.82,437922.0
2024-05-16 15:40:00,183.82,183.9,183.52,183.65,493493.0,183.82,183.9,183.52,183.65,493493.0
2024-05-16 15:45:00,183.65,183.84,183.58,183.72,380927.0,183.65,183.84,183.58,183.72,380927.0
2024-05-16 15:50:00,183.72,184.2,183.72,184.16,611639.0,183.72,184.2,183.72,184.16,611639.0
2024-05-16 15:55:00,184.15,184.15,183.46,183.62,1300443.0,184.15,184.15,183.46,183.62,1300443.0
2024-05-17 09:30:00,183.76,184.08,183.35,183.88,2139896.0,183.76,184.08,183.35,183.88,2139896.0
2024-05-17 09:35:00,183.85,184.71,183.77,184.56,559739.0,183.85,184.71,183.77,184.56,559739.0
2024-05-17 09:40:00,184.57,184.83,184.5,184.58,510756.0,184.57,184.83,184.5,184.58,510756.0
2024-05-17 09:45:00,184.61,184.94,184.5,184.62,491345.0,184.61,184.94,184.5,184.62,491345.0
2024-05-17 09:50:00,184.61,184.9,184.57,184.74,308024.0,184.61,184.9,184.57,184.74,308024.0
2024-05-17 09:55:00,184.74,185.05,184.52,184.88,547872.0,184.74,185.05,184.52,184.88,547872.0
2024-05-17 10:00:00,184.84,185.02,184.73,184.91,320193.0,184.84,185.02,184.73,184.91,320193.0
2024-05-17 10:05:00,184.92,184.94,184.55,184.74,313372.0,184.92,184.94,184.55,184.74,313372.0
2024-05-17 10:10:00,184.72,184.9,184.33,184.65,389448.0,184.72,184.9,184.33,184.65,389448.0
2024-05-17 10:15:00,184.65,184.74,184.48,184.6,220913.0,184.65,184.74,184.48,184.6,220913.0
2024-05-17 10:20:00,184.59,184.76,184.55,184.68,195902.0,184.59,184.76,184.55,184.68,195902.0
2024-05-17 10:25:00,184.7,184.89,184.49,184.87,250142.0,184.7,184.89,184.49,184.87,250142.0
2024-05-17 10:30:00,184.88,185.3,184.83,185.27,515332.0,184.88,185.3,184.83,185.27,515332.0
2024-05-17 10:35:00,185.27,185.28,184.94,185.08,340661.0,185.27,185.28,184.94,185.08,340661.0
2024-05-17 10:40:00,185.06,185.15,184.85,184.88,189143.0,185.06,185.15,184.85,184.88,189143.0
2024-05-17 10:45:00,184.87,184.96,184.7,184.71,231924.0,184.87,184.96,184.7,184.71,231924.0
2024-05-17 10:50:00,184.71,184.75,184.56,184.57,356555.0,184.71,184.75,184.56,184.57,356555.0
2024-05-17 10:55:00,184.55,184.6,184.42,184.51,284286.0,184.55,184.6,184.42,184.51,284286.0
2024-05-17 11:00:00,184.5,184.59,184.32,184.42,194965.0,184.5,184.59,184.32,184.42,194965.0
2024-05-17 11:05:00,184.41,184.68,184.38,184.57,224721.0,184.41,184.68,184.38,184.57,224721.0
2024-05-17 11:10:00,184.56,184.72,184.48,184.65,197253.0,184.56,184.72,184.48,184.65,197253.0
2024-05-17 11:15:00,184.65,184.74,184.56,184.68,163240.0,184.65,184.74,184.56,184.68,163240.0
2024-05-17 11:20:00,184.67,184.71,184.52,184.59,271822.0,184.67,184.71,184.52,184.59,271822.0
2024-05-17 11:25:00,184.59,184.88,184.59,184.81,230217.0,184.59,184.88,184.59,184.81,230217.0
2024-05-17 11:30:00,184.82,184.84,184.46,184.53,248080.0,184.82,184.84,184.46,184.53,248080.0
2024-05-17 11:35:00,184.53,184.53,184.29,184.37,189458.0,184.53,184.53,184.29,184.37,189458.0
2024-05-17 11:40:00,184.36,184.46,184.31,184.42,129143.0,184.36,184.46,184.31,184.42,129143.0
2024-05-17 11:45:00,184.4,184.44,184.32,184.36,161771.0,184.4,184.44,184.32,184.36,161771.0
2024-05-17 11:50:00,184.36,184.58,184.33,184.33,144502.0,184.36,184.58,184.33,184.33,144502.0
2024-05-17 11:55:00,184.35,184.51,184.3,184.47,160624.0,184.35,184.51,184.3,184.47,160624.0
2024-05-17 12:00:00,184.46,184.7,184.43,184.6,161301.0,184.46,184.7,184.43,184.6,161301.0
2024-05-17 12:05:00,184.6,184.65,184.42,184.59,138093.0,184.6,184.65,184.42,184.59,138093.0
2024-05-17 12:10:00,184.59,184.63,184.37,184.41,93550.0,184.59,184.63,184.37,184.41,93550.0
2024-05-17 12:15:00,184.42,184.51,184.35,184.49,136951.0,184.42,184.51,184.35,184.49,136951.0
2024-05-17 12:20:00,184.5,184.5,184.33,184.46,117128.0,184.5,184.5,184.33,184.46,117128.0
2024-05-17 12:25:00,184.47,184.47,184.07,184.2,214716.0,184.47,184.47,184.07,184.2,214716.0
2024-05-17 12:30:00,184.2,184.2,183.94,184.18,435449.0,184.2,184.2,183.94,184.18,435449.0
2024-05-17 12:35:00,184.18,184.28,184.09,184.19,115675.0,184.18,184.28,184.09,184.19,115675.0
2024-05-17 12:40:00,184.19,184.22,184.06,184.12,86915.0,184.19,184.22,184.06,184.12,86915.0
2024-05-17 12:45:00,184.13,184.22,183.94,184.22,155422.0,184.13,184.22,183.94,184.22,155422.0
2024-05-17 12:50:00,184.21,184.37,184.18,184.3,153796.0,184.21,184.37,184.18,184.3,153796.0
2024-05-17 12:55:00,184.3,184.38,184.23,184.37,151109.0,184.3,184.38,184.23,184.37,151109.0
2024-05-17 13:00:00,184.36,184.5,184.29,184.36,164207.0,184.36,184.5,184.29,184.36,164207.0
2024-05-17 13:05:00,184.35,184.44,184.33,184.43,117641.0,184.35,184.44,184.33,184.43,117641.0
2024-05-17 13:10:00,184.42,184.42,184.29,184.34,80882.0,184.42,184.42,184.29,184.34,80882.0
2024-05-17 13:15:00,184.34,184.37,184.19,184.25,144186.0,184.34,184.37,184.19,184.25,144186.0
2024-05-17 13:20:00,184.27,184.35,184.26,184.35,117111.0,184.27,184.35,184.26,184.35,117111.0
2024-05-17 13:25:00,184.34,184.45,184.29,184.44,79904.0,184.34,184.45,184.29,184.44,79904.0
2024-05-17 13:30:00,184.44,184.66,184.44,184.56,261401.0,184.44,184.66,184.44,184.56,261401.0
2024-05-17 13:35:00,184.57,184.95,184.56,184.92,251581.0,184.57,184.95,184.56,184.92,251581.0
2024-05-17 13:40:00,184.9,184.94,184.79,184.85,160405.0,184.9,184.94,184.79,184.85,160405.0
2024-05-17 13:45:00,184.86,184.93,184.76,184.91,174143.0,184.86,184.93,184.76,184.91,174143.0
2024-05-17 13:50:00,184.92,185.16,184.9,185.11,324421.0,184.92,185.16,184.9,185.11,324421.0
2024-05-17 13:55:00,185.11,185.19,185.04,185.06,246137.0,185.11,185.19,185.04,185.06,246137.0
2024-05-17 14:00:00,185.08,185.08,184.76,184.8,216049.0,185.08,185.08,184.76,184.8,216049.0
2024-05-17 14:05:00,184.8,184.91,184.66,184.7,245699.0,184.8,184.91,184.66,184.7,245699.0
2024-05-17 14:10:00,184.71,184.73,184.28,184.31,209228.0,184.71,184.73,184.28,184.31,209228.0
2024-05-17 14:15:00,184.31,184.49,184.25,184.43,132578.0,184.31,184.49,184.25,184.43,132578.0
2024-05-17 14:20:00,184.43,184.43,184.05,184.23,184333.0,184.43,184.43,184.05,184.23,184333.0
2024-05-17 14:25:00,184.22,184.29,184.16,184.22,106663.0,184.22,184.29,184.16,184.22,106663.0
2024-05-17 14:30:00,184.2,184.37,184.19,184.28,119989.0,184.2,184.37,184.19,184.28,119989.0
2024-05-17 14:35:00,184.27,184.44,184.2,184.44,141709.0,184.27,184.44,184.2,184.44,141709.0
2024-05-17 14:40:00,184.43,184.47,184.2,184.25,94998.0,184.43,184.47,184.2,184.25,94998.0
2024-05-17 14:45:00,184.25,184.4,184.24,184.39,101338.0,184.25,184.4,184.24,184.39,101338.0
2024-05-17 14:50:00,184.39,184.51,184.27,184.51,115278.0,184.39,184.51,184.27,184.51,115278.0
2024-05-17 14:55:00,184.51,184.76,184.5,184.65,204154.0,184.51,184.76,184.5,184.65,204154.0
2024-05-17 15:00:00,184.65,184.65,184.45,184.53,132649.0,184.65,184.65,184.45,184.53,132649.0
2024-05-17 15:05:00,184.54,184.55,184.41,184.47,127300.0,184.54,184.55,184.41,184.47,127300.0
2024-05-17 15:10:00,184.46,184.51,184.39,184.46,167149.0,184.46,184.51,184.39,184.46,167149.0
2024-05-17 15:15:00,184.46,184.56,184.37,184.4,146448.0,184.46,184.56,184.37,184.4,146448.0
2024-05-17 15:20:00,184.41,184.5,184.33,184.34,168245.0,184.41,184.5,184.33,184.34,168245.0
2024-05-17 15:25:00,184.34,184.43,184.24,184.34,160702.0,184.34,184.43,184.24,184.34,160702.0
2024-05-17 15:30:00,184.34,184.36,184.27,184.33,149061.0,184.34,184.36,184.27,184.33,149061.0
2024-05-17 15:35:00,184.33,184.42,184.23,184.41,225587.0,184.33,184.42,184.23,184.41,225587.0
2024-05-17 15:40:00,184.41,184.47,184.23,184.3,217197.0,184.41,184.47,184.23,184.3,217197.0
2024-05-17 15:45:00,184.29,184.31,184.09,184.12,231139.0,184.29,184.31,184.09,184.12,231139.0
2024-05-17 15:50:00,184.1,184.43,184.01,184.23,453951.0,184.1,184.43,184.01,184.23,453951.0
2024-05-17 15:55:00,184.27,184.78,184.26,184.72,992160.0,184.27,184.78,184.26,184.72,992160.0
2024-05-20 09:30:00,184.34,186.48,184.15,186.29,1881571.0,184.34,186.48,184.15,186.29,1881571.0
2024-05-20 09:35:00,186.27,186.67,186.08,186.12,786845.0,186.27,186.67,186.08,186.12,786845.0
2024-05-20 09:40:00,186.12,186.24,185.69,185.99,531218.0,186.12,186.24,185.69,185.99,531218.0
2024-05-20 09:45:00,185.98,186.12,185.85,185.98,379501.0,185.98,186.12,185.85,185.98,379501.0
2024-05-20 09:50:00,185.98,186.29,185.83,186.03,429752.0,185.98,186.29,185.83,186.03,429752.0
2024-05-20 09:55:00,186.05,186.09,185.52,185.82,296489.0,186.05,186.09,185.52,185.82,296489.0
2024-05-20 10:00:00,185.82,186.14,185.63,185.93,270832.0,185.82,186.14,185.63,185.93,270832.0
2024-05-20 10:05:00,185.93,185.94,185.2,185.28,415847.0,185.93,185.94,185.2,185.28,415847.0
2024-05-20 10:10:00,185.3,185.47,184.9,185.0,574555.0,185.3,185.47,184.9,185.0,574555.0
2024-05-20 10:15:00,185.03,185.3,184.97,185.22,329868.0,185.03,185.3,184.97,185.22,329868.0
2024-05-20 10:20:00,185.23,185.42,185.15,185.28,193095.0,185.23,185.42,185.15,185.28,193095.0
2024-05-20 10:25:00,185.28,185.5,185.08,185.37,281217.0,185.28,185.5,185.08,185.37,281217.0
2024-05-20 10:30:00,185.39,185.4,184.82,184.9,313197.0,185.39,185.4,184.82,184.9,313197.0
2024-05-20 10:35:00,184.9,185.1,184.86,184.98,150716.0,184.9,185.1,184.86,184.98,150716.0
2024-05-20 10:40:00,184.97,185.18,184.91,184.94,172023.0,184.97,185.18,184.91,184.94,172023.0
2024-05-20 10:45:00,184.94,185.19,184.9,185.19,137164.0,184.94,185.19,184.9,185.19,137164.0
2024-05-20 10:50:00,185.19,185.33,185.14,185.21,168601.0,185.19,185.33,185.14,185.21,168601.0
2024-05-20 10:55:00,185.22,185.23,184.77,184.89,253584.0,185.22,185.23,184.77,184.89,253584.0
2024-05-20 11:00:00,184.9,185.17,184.87,185.07,153412.0,184.9,185.17,184.87,185.07,153412.0
2024-05-20 11:05:00,185.08,185.17,184.81,184.93,143491.0,185.08,185.17,184.81,184.93,143491.0
2024-05-20 11:10:00,184.93,185.14,184.86,184.89,91004.0,184.93,185.14,184.86,184.89,91004.0
2024-05-20 11:15:00,184.9,184.97,184.68,184.9,203364.0,184.9,184.97,184.68,184.9,203364.0
2024-05-20 11:20:00,184.88,184.95,184.7,184.91,201357.0,184.88,184.95,184.7,184.91,201357.0
2024-05-20 11:25:00,184.92,185.11,184.92,185.02,137569.0,184.92,185.11,184.92,185.02,137569.0
2024-05-20 11:30:00,185.04,185.21,184.91,185.09,179262.0,185.04,185.21,184.91,185.09,179262.0
2024-05-20 11:35:00,185.1,185.25,185.05,185.13,146428.0,185.1,185.25,185.05,185.13,146428.0
2024-05-20 11:40:00,185.13,185.15,184.93,185.02,130270.0,185.13,185.15,184.93,185.02,130270.0
2024-05-20 11:45:00,185.02,185.09,184.86,184.92,160649.0,185.02,185.09,184.86,184.92,160649.0
2024-05-20 11:50:00,184.92,184.94,184.75,184.75,160852.0,184.92,184.94,184.75,184.75,160852.0
2024-05-20 11:55:00,184.75,184.85,184.65,184.74,203788.0,184.75,184.85,184.65,184.74,203788.0
2024-05-20 12:00:00,184.74,184.88,184.73,184.82,113845.0,184.74,184.88,184.73,184.82,113845.0
2024-05-20 12:05:00,184.81,184.95,184.81,184.88,95975.0,184.81,184.95,184.81,184.88,95975.0
2024-05-20 12:10:00,184.88,184.88,184.67,184.75,118552.0,184.88,184.88,184.67,184.75,118552.0
2024-05-20 12:15:00,184.75,184.81,184.53,184.55,224355.0,184.75,184.81,184.53,184.55,224355.0
2024-05-20 12:20:00,184.55,184.63,184.43,184.49,209177.0,184.55,184.63,184.43,184.49,209177.0
2024-05-20 12:25:00,184.48,184.6,184.36,184.55,250338.0,184.48,184.6,184.36,184.55,250338.0
2024-05-20 12:30:00,184.54,184.55,184.3,184.47,252481.0,184.54,184.55,184.3,184.47,252481.0
2024-05-20 12:35:00,184.48,184.55,184.34,184.52,178157.0,184.48,184.55,184.34,184.52,178157.0
2024-05-20 12:40:00,184.52,184.67,184.42,184.48,232489.0,184.52,184.67,184.42,184.48,232489.0
2024-05-20 12:45:00,184.47,184.54,184.35,184.37,132298.0,184.47,184.54,184.35,184.37,132298.0
2024-05-20 12:50:00,184.37,184.59,184.35,184.52,274695.0,184.37,184.59,184.35,184.52,274695.0
2024-05-20 12:55:00,184.51,184.6,184.48,184.54,143149.0,184.51,184.6,184.48,184.54,143149.0
2024-05-20 13:00:00,184.54,184.63,184.45,184.53,118411.0,184.54,184.63,184.45,184.53,118411.0
2024-05-20 13:05:00,184.53,184.53,184.32,184.46,174960.0,184.53,184.53,184.32,184.46,174960.0
2024-05-20 13:10:00,184.46,184.46,184.28,184.42,169832.0,184.46,184.46,184.28,184.42,169832.0
2024-05-20 13:15:00,184.4,184.6,184.32,184.49,163483.0,184.4,184.6,184.32,184.49,163483.0
2024-05-20 13:20:00,184.49,184.5,184.22,184.29,190379.0,184.49,184.5,184.22,184.29,190379.0
2024-05-20 13:25:00,184.28,184.34,183.94,184.05,270162.0,184.28,184.34,183.94,184.05,270162.0
2024-05-20 13:30:00,184.06,184.11,183.96,184.05,214803.0,184.06,184.11,183.96,184.05,214803.0
2024-05-20 13:35:00,184.04,184.05,183.5,183.67,627321.0,184.04,184.05,183.5,183.67,627321.0
2024-05-20 13:40:00,183.67,183.81,183.36,183.78,529468.0,183.67,183.81,183.36,183.78,529468.0
2024-05-20 13:45:00,183.79,183.88,183.53,183.6,215223.0,183.79,183.88,183.53,183.6,215223.0
2024-05-20 13:50:00,183.6,183.73,183.51,183.66,164100.0,183.6,183.73,183.51,183.66,164100.0
2024-05-20 13:55:00,183.65,183.71,183.6,183.66,148440.0,183.65,183.71,183.6,183.66,148440.0
2024-05-20 14:00:00,183.66,183.79,183.54,183.58,207696.0,183.66,183.79,183.54,183.58,207696.0
2024-05-20 14:05:00,183.58,183.67,183.28,183.52,310777.0,183.58,183.67,183.28,183.52,310777.0
2024-05-20 14:10:00,183.53,183.75,183.43,183.56,185492.0,183.53,183.75,183.43,183.56,185492.0
2024-05-20 14:15:00,183.54,183.74,183.52,183.58,154343.0,183.54,183.74,183.52,183.58,154343.0
2024-05-20 14:20:00,183.58,183.61,183.52,183.59,110307.0,183.58,183.61,183.52,183.59,110307.0
2024-05-20 14:25:00,183.58,183.79,183.55,183.77,146250.0,183.58,183.79,183.55,183.77,146250.0
2024-05-20 14:30:00,183.77,183.92,183.77,183.84,170472.0,183.77,183.92,183.77,183.84,170472.0
2024-05-20 14:35:00,183.85,183.88,183.62,183.8,205131.0,183.85,183.88,183.62,183.8,205131.0
2024-05-20 14:40:00,183.81,183.99,183.78,183.92,170013.0,183.81,183.99,183.78,183.92,170013.0
2024-05-20 14:45:00,183.91,183.93,183.78,183.87,171794.0,183.91,183.93,183.78,183.87,171794.0
2024-05-20 14:50:00,183.88,183.95,183.78,183.91,109870.0,183.88,183.95,183.78,183.91,109870.0
2024-05-20 14:55:00,183.91,183.91,183.72,183.73,102101.0,183.91,183.91,183.72,183.73,102101.0
2024-05-20 15:00:00,183.73,183.82,183.61,183.74,203347.0,183.73,183.82,183.61,183.74,203347.0
2024-05-20 15:05:00,183.74,183.87,183.69,183.87,165540.0,183.74,183.87,183.69,183.87,165540.0
2024-05-20 15:10:00,183.86,183.87,183.72,183.82,176167.0,183.86,183.87,183.72,183.82,176167.0
2024-05-20 15:15:00,183.81,183.84,183.69,183.72,180610.0,183.81,183.84,183.69,183.72,180610.0
2024-05-20 15:20:00,183.72,183.76,183.66,183.73,145094.0,183.72,183.76,183.66,183.73,145094.0
2024-05-20 15:25:00,183.72,183.78,183.67,183.75,153974.0,183.72,183.78,183.67,183.75,153974.0
2024-05-20 15:30:00,183.74,183.75,183.5,183.6,487511.0,183.74,183.75,183.5,183.6,487511.0
2024-05-20 15:35:00,183.59,183.66,183.53,183.62,206482.0,183.59,183.66,183.53,183.62,206482.0
2024-05-20 15:40:00,183.62,183.66,183.47,183.63,372752.0,183.62,183.66,183.47,183.63,372752.0
2024-05-20 15:45:00,183.63,183.69,183.47,183.53,612120.0,183.63,183.69,183.47,183.53,612120.0
2024-05-20 15:50:00,183.54,183.65,183.3,183.4,475438.0,183.54,183.65,183.3,183.4,475438.0
2024-05-20 15:55:00,183.37,183.63,183.34,183.61,1330698.0,183.37,183.63,183.34,183.61,1330698.0
2024-05-21 09:30:00,182.13,182.4,181.07,181.72,2108981.0,182.13,182.4,181.07,181.72,2108981.0
2024-05-21 09:35:00,181.72,182.71,181.49,182.02,1021342.0,181.72,182.71,181.49,182.02,1021342.0
2024-05-21 09:40:00,182.01,182.11,180.87,181.21,1099844.0,182.01,182.11,180.87,181.21,1099844.0
2024-05-21 09:45:00,181.18,181.2,180.75,180.87,1068182.0,181.18,181.2,180.75,180.87,1068182.0
2024-05-21 09:50:00,180.87,181.38,180.85,181.32,667669.0,180.87,181.38,180.85,181.32,667669.0
2024-05-21 09:55:00,181.33,181.82,181.16,181.81,723254.0,181.33,181.82,181.16,181.81,723254.0
2024-05-21 10:00:00,181.8,182.07,181.56,181.61,574003.0,181.8,182.07,181.56,181.61,574003.0
2024-05-21 10:05:00,181.63,181.63,181.1,181.32,550491.0,181.63,181.63,181.1,181.32,550491.0
2024-05-21 10:10:00,181.33,181.34,180.84,181.01,623791.0,181.33,181.34,180.84,181.01,623791.0
2024-05-21 10:15:00,181.01,181.22,180.9,180.93,782530.0,181.01,181.22,180.9,180.93,782530.0
2024-05-21 10:20:00,180.93,181.23,180.86,181.03,514091.0,180.93,181.23,180.86,181.03,514091.0
2024-05-21 10:25:00,181.05,181.14,180.84,180.95,445239.0,181.05,181.14,180.84,180.95,445239.0
2024-05-21 10:30:00,180.96,181.26,180.9,181.19,607851.0,180.96,181.26,180.9,181.19,607851.0
2024-05-21 10:35:00,181.17,181.7,181.14,181.67,559868.0,181.17,181.7,181.14,181.67,559868.0
2024-05-21 10:40:00,181.68,181.68,181.3,181.33,374383.0,181.68,181.68,181.3,181.33,374383.0
2024-05-21 10:45:00,181.33,181.4,181.08,181.2,352839.0,181.33,181.4,181.08,181.2,352839.0
2024-05-21 10:50:00,181.2,181.35,180.98,181.0,2074990.0,181.2,181.35,180.98,181.0,2074990.0
2024-05-21 10:55:00,181.0,181.56,181.0,181.54,963639.0,181.0,181.56,181.0,181.54,963639.0
2024-05-21 11:00:00,181.54,181.98,181.49,181.92,599929.0,181.54,181.98,181.49,181.92,599929.0
2024-05-21 11:05:00,181.92,182.0,181.54,181.57,492469.0,181.92,182.0,181.54,181.57,492469.0
2024-05-21 11:10:00,181.58,181.73,181.24,181.33,455989.0,181.58,181.73,181.24,181.33,455989.0
2024-05-21 11:15:00,181.33,181.49,181.21,181.38,589295.0,181.33,181.49,181.21,181.38,589295.0
2024-05-21 11:20:00,181.38,181.65,181.38,181.62,292578.0,181.38,181.65,181.38,181.62,292578.0
2024-05-21 11:25:00,181.62,181.63,181.36,181.56,381986.0,181.62,181.63,181.36,181.56,381986.0
2024-05-21 11:30:00,181.57,181.62,181.4,181.42,537794.0,181.57,181.62,181.4,181.42,537794.0
2024-05-21 11:35:00,181.42,181.76,181.41,181.62,701283.0,181.42,181.76,181.41,181.62,701283.0
2024-05-21 11:40:00,181.62,181.84,181.52,181.84,227551.0,181.62,181.84,181.52,181.84,227551.0
2024-05-21 11:45:00,181.84,181.87,181.66,181.8,434369.0,181.84,181.87,181.66,181.8,434369.0
2024-05-21 11:50:00,181.78,181.85,181.4,181.59,271512.0,181.78,181.85,181.4,181.59,271512.0
2024-05-21 11:55:00,181.58,181.89,181.55,181.83,249531.0,181.58,181.89,181.55,181.83,249531.0
2024-05-21 12:00:00,181.83,181.89,181.48,181.87,352479.0,181.83,181.89,181.48,181.87,352479.0
2024-05-21 12:05:00,181.88,182.11,181.76,181.8,395847.0,181.88,182.11,181.76,181.8,395847.0
2024-05-21 12:10:00,181.81,182.0,181.8,181.83,354512.0,181.81,182.0,181.8,181.83,354512.0
2024-05-21 12:15:00,181.84,182.11,181.83,182.01,388417.0,181.84,182.11,181.83,182.01,388417.0
2024-05-21 12:20:00,182.02,182.11,181.93,182.02,278687.0,182.02,182.11,181.93,182.02,278687.0
2024-05-21 12:25:00,182.0,182.11,181.88,182.11,1284218.0,182.0,182.11,181.88,182.11,1284218.0
2024-05-21 12:30:00,182.11,182.4,182.03,182.03,315655.0,182.11,182.4,182.03,182.03,315655.0
2024-05-21 12:35:00,182.04,182.16,182.01,182.07,195898.0,182.04,182.16,182.01,182.07,195898.0
2024-05-21 12:40:00,182.08,182.15,181.97,182.05,228123.0,182.08,182.15,181.97,182.05,228123.0
2024-05-21 12:45:00,182.05,182.18,181.9,182.15,227696.0,182.05,182.18,181.9,182.15,227696.0
2024-05-21 12:50:00,182.15,182.25,182.07,182.09,195645.0,182.15,182.25,182.07,182.09,195645.0
2024-05-21 12:55:00,182.1,182.1,181.77,181.79,238614.0,182.1,182.1,181.77,181.79,238614.0
2024-05-21 13:00:00,181.79,181.8,181.52,181.57,266360.0,181.79,181.8,181.52,181.57,266360.0
2024-05-21 13:05:00,181.55,181.61,181.46,181.6,306594.0,181.55,181.61,181.46,181.6,306594.0
2024-05-21 13:10:00,181.59,181.65,181.49,181.62,267085.0,181.59,181.65,181.49,181.62,267085.0
2024-05-21 13:15:00,181.62,181.74,181.54,181.55,364661.0,181.62,181.74,181.54,181.55,364661.0
2024-05-21 13:20:00,181.55,181.6,181.47,181.51,774628.0,181.55,181.6,181.47,181.51,774628.0
2024-05-21 13:25:00,181.51,181.8,181.47,181.73,977123.0,181.51,181.8,181.47,181.73,977123.0
2024-05-21 13:30:00,181.73,181.88,181.5,181.52,858796.0,181.73,181.88,181.5,181.52,858796.0
2024-05-21 13:35:00,181.52,182.09,181.51,181.97,199678.0,181.52,182.09,181.51,181.97,199678.0
2024-05-21 13:40:00,181.98,182.17,181.87,181.87,205659.0,181.98,182.17,181.87,181.87,205659.0
2024-05-21 13:45:00,181.9,181.99,181.83,181.91,183534.0,181.9,181.99,181.83,181.91,183534.0
2024-05-21 13:50:00,181.91,182.22,181.86,182.11,214805.0,181.91,182.22,181.86,182.11,214805.0
2024-05-21 13:55:00,182.11,182.22,182.08,182.12,146320.0,182.11,182.22,182.08,182.12,146320.0
2024-05-21 14:00:00,182.12,182.14,181.92,181.94,181505.0,182.12,182.14,181.92,181.94,181505.0
2024-05-21 14:05:00,181.94,182.08,181.91,181.93,134345.0,181.94,182.08,181.91,181.93,134345.0
2024-05-21 14:10:00,181.94,182.07,181.86,182.03,128501.0,181.94,182.07,181.86,182.03,128501.0
2024-05-21 14:15:00,182.03,182.08,181.82,181.82,157555.0,182.03,182.08,181.82,181.82,157555.0
2024-05-21 14:20:00,181.82,181.84,181.62,181.63,201707.0,181.82,181.84,181.62,181.63,201707.0
2024-05-21 14:25:00,181.63,181.88,181.54,181.8,362925.0,181.63,181.88,181.54,181.8,362925.0
2024-05-21 14:30:00,181.8,181.94,181.73,181.84,224308.0,181.8,181.94,181.73,181.84,224308.0
2024-05-21 14:35:00,181.85,182.04,181.74,181.98,267121.0,181.85,182.04,181.74,181.98,267121.0
2024-05-21 14:40:00,181.99,182.09,181.95,182.06,173939.0,181.99,182.09,181.95,182.06,173939.0
2024-05-21 14:45:00,182.06,182.14,181.97,182.12,230296.0,182.06,182.14,181.97,182.12,230296.0
2024-05-21 14:50:00,182.12,182.22,182.04,182.2,157341.0,182.12,182.22,182.04,182.2,157341.0
2024-05-21 14:55:00,182.2,182.28,182.05,182.12,181872.0,182.2,182.28,182.05,182.12,181872.0
2024-05-21 15:00:00,182.13,182.19,182.1,182.15,114987.0,182.13,182.19,182.1,182.15,114987.0
2024-05-21 15:05:00,182.15,182.33,182.06,182.22,206776.0,182.15,182.33,182.06,182.22,206776.0
2024-05-21 15:10:00,182.21,182.59,182.21,182.44,360022.0,182.21,182.59,182.21,182.44,360022.0
2024-05-21 15:15:00,182.43,182.6,182.33,182.59,275972.0,182.43,182.6,182.33,182.59,275972.0
2024-05-21 15:20:00,182.59,182.6,182.43,182.49,215727.0,182.59,182.6,182.43,182.49,215727.0
2024-05-21 15:25:00,182.49,182.63,182.34,182.61,212203.0,182.49,182.63,182.34,182.61,212203.0
2024-05-21 15:30:00,182.61,182.74,182.58,182.68,235721.0,182.61,182.74,182.58,182.68,235721.0
2024-05-21 15:35:00,182.7,182.92,182.59,182.63,254362.0,182.7,182.92,182.59,182.63,254362.0
2024-05-21 15:40:00,182.64,182.67,182.53,182.58,255638.0,182.64,182.67,182.53,182.58,255638.0
2024-05-21 15:45:00,182.58,182.75,182.57,182.63,203089.0,182.58,182.75,182.57,182.63,203089.0
2024-05-21 15:50:00,182.62,183.01,182.6,182.91,410939.0,182.62,183.01,182.6,182.91,410939.0
2024-05-21 15:55:00,182.9,183.26,182.86,183.17,1116627.0,182.9,183.26,182.86,183.17,1116627.0
2024-05-22 09:30:00,183.87,184.7,183.81,184.53,1508095.0,183.87,184.7,183.81,184.53,1508095.0
2024-05-22 09:35:00,184.53,185.22,184.34,184.8,1040726.0,184.53,185.22,184.34,184.8,1040726.0
2024-05-22 09:40:00,184.82,184.87,183.96,184.3,618862.0,184.82,184.87,183.96,184.3,618862.0
2024-05-22 09:45:00,184.31,184.48,183.95,184.38,421956.0,184.31,184.48,183.95,184.38,421956.0
2024-05-22 09:50:00,184.38,184.49,184.02,184.13,350372.0,184.38,184.49,184.02,184.13,350372.0
2024-05-22 09:55:00,184.12,184.14,183.84,184.02,267927.0,184.12,184.14,183.84,184.02,267927.0
2024-05-22 10:00:00,184.0,184.2,183.86,184.11,323199.0,184.0,184.2,183.86,184.11,323199.0
2024-05-22 10:05:00,184.12,184.12,183.52,183.6,422310.0,184.12,184.12,183.52,183.6,422310.0
2024-05-22 10:10:00,183.59,183.86,183.58,183.78,276414.0,183.59,183.86,183.58,183.78,276414.0
2024-05-22 10:15:00,183.78,184.17,183.77,183.99,361861.0,183.78,184.17,183.77,183.99,361861.0
2024-05-22 10:20:00,183.98,184.06,183.72,183.92,300194.0,183.98,184.06,183.72,183.92,300194.0
2024-05-22 10:25:00,183.92,184.1,183.87,184.03,265463.0,183.92,184.1,183.87,184.03,265463.0
2024-05-22 10:30:00,184.0,184.01,183.75,183.89,231252.0,184.0,184.01,183.75,183.89,231252.0
2024-05-22 10:35:00,183.9,183.92,183.6,183.85,259715.0,183.9,183.92,183.6,183.85,259715.0
2024-05-22 10:40:00,183.84,183.98,183.65,183.7,164104.0,183.84,183.98,183.65,183.7,164104.0
2024-05-22 10:45:00,183.7,183.88,183.67,183.71,102409.0,183.7,183.88,183.67,183.71,102409.0
2024-05-22 10:50:00,183.71,183.81,183.55,183.63,128644.0,183.71,183.81,183.55,183.63,128644.0
2024-05-22 10:55:00,183.63,183.95,183.54,183.91,210225.0,183.63,183.95,183.54,183.91,210225.0
2024-05-22 11:00:00,183.92,184.07,183.87,184.06,194172.0,183.92,184.07,183.87,184.06,194172.0
2024-05-22 11:05:00,184.07,184.33,184.06,184.26,207570.0,184.07,184.33,184.06,184.26,207570.0
2024-05-22 11:10:00,184.25,184.4,184.16,184.36,253688.0,184.25,184.4,184.16,184.36,253688.0
2024-05-22 11:15:00,184.36,184.71,184.36,184.65,275808.0,184.36,184.71,184.36,184.65,275808.0
2024-05-22 11:20:00,184.66,184.77,184.65,184.73,178201.0,184.66,184.77,184.65,184.73,178201.0
2024-05-22 11:25:00,184.74,184.85,184.68,184.71,210678.0,184.74,184.85,184.68,184.71,210678.0
2024-05-22 11:30:00,184.71,184.73,184.56,184.61,178064.0,184.71,184.73,184.56,184.61,178064.0
2024-05-22 11:35:00,184.61,184.64,184.42,184.48,174232.0,184.61,184.64,184.42,184.48,174232.0
2024-05-22 11:40:00,184.47,184.53,184.22,184.3,158446.0,184.47,184.53,184.22,184.3,158446.0
2024-05-22 11:45:00,184.29,184.32,184.02,184.08,145489.0,184.29,184.32,184.02,184.08,145489.0
2024-05-22 11:50:00,184.08,184.08,183.6,183.84,318776.0,184.08,184.08,183.6,183.84,318776.0
2024-05-22 11:55:00,183.84,183.91,183.71,183.87,166649.0,183.84,183.91,183.71,183.87,166649.0
2024-05-22 12:00:00,183.87,183.89,183.75,183.81,149993.0,183.87,183.89,183.75,183.81,149993.0
2024-05-22 12:05:00,183.82,183.9,183.8,183.82,98669.0,183.82,183.9,183.8,183.82,98669.0
2024-05-22 12:10:00,183.82,183.97,183.81,183.95,176464.0,183.82,183.97,183.81,183.95,176464.0
2024-05-22 12:15:00,183.95,183.97,183.76,183.83,237488.0,183.95,183.97,183.76,183.83,237488.0
2024-05-22 12:20:00,183.83,183.85,183.71,183.77,134206.0,183.83,183.85,183.71,183.77,134206.0
2024-05-22 12:25:00,183.76,183.78,183.62,183.67,198597.0,183.76,183.78,183.62,183.67,198597.0
2024-05-22 12:30:00,183.69,183.7,183.4,183.48,273429.0,183.69,183.7,183.4,183.48,273429.0
2024-05-22 12:35:00,183.49,183.49,183.33,183.42,155431.0,183.49,183.49,183.33,183.42,155431.0
2024-05-22 12:40:00,183.42,183.52,183.42,183.47,91543.0,183.42,183.52,183.42,183.47,91543.0
2024-05-22 12:45:00,183.47,183.47,183.07,183.16,181036.0,183.47,183.47,183.07,183.16,181036.0
2024-05-22 12:50:00,183.15,183.29,183.12,183.18,170932.0,183.15,183.29,183.12,183.18,170932.0
2024-05-22 12:55:00,183.18,183.22,183.01,183.04,149726.0,183.18,183.22,183.01,183.04,149726.0
2024-05-22 13:00:00,183.04,183.17,182.95,183.04,205280.0,183.04,183.17,182.95,183.04,205280.0
2024-05-22 13:05:00,183.05,183.13,183.02,183.11,87157.0,183.05,183.13,183.02,183.11,87157.0
2024-05-22 13:10:00,183.11,183.19,183.05,183.14,102246.0,183.11,183.19,183.05,183.14,102246.0
2024-05-22 13:15:00,183.14,183.26,183.07,183.16,111192.0,183.14,183.26,183.07,183.16,111192.0
2024-05-22 13:20:00,183.16,183.38,183.15,183.32,131704.0,183.16,183.38,183.15,183.32,131704.0
2024-05-22 13:25:00,183.35,183.39,183.25,183.28,129320.0,183.35,183.39,183.25,183.28,129320.0
2024-05-22 13:30:00,183.28,183.3,183.13,183.17,100617.0,183.28,183.3,183.13,183.17,100617.0
2024-05-22 13:35:00,183.18,183.18,182.68,182.96,213173.0,183.18,183.18,182.68,182.96,213173.0
2024-05-22 13:40:00,182.98,182.98,182.54,182.6,174560.0,182.98,182.98,182.54,182.6,174560.0
2024-05-22 13:45:00,182.61,182.76,182.5,182.68,140098.0,182.61,182.76,182.5,182.68,140098.0
2024-05-22 13:50:00,182.68,182.79,182.65,182.67,103805.0,182.68,182.79,182.65,182.67,103805.0
2024-05-22 13:55:00,182.67,182.92,182.59,182.87,201193.0,182.67,182.92,182.59,182.87,201193.0
2024-05-22 14:00:00,182.85,182.89,182.08,182.43,237270.0,182.85,182.89,182.08,182.43,237270.0
2024-05-22 14:05:00,182.43,182.78,182.38,182.69,170864.0,182.43,182.78,182.38,182.69,170864.0
2024-05-22 14:10:00,182.68,182.76,182.46,182.59,111248.0,182.68,182.76,182.46,182.59,111248.0
2024-05-22 14:15:00,182.61,182.73,182.55,182.73,170617.0,182.61,182.73,182.55,182.73,170617.0
2024-05-22 14:20:00,182.72,182.72,182.1,182.63,226959.0,182.72,182.72,182.1,182.63,226959.0
2024-05-22 14:25:00,182.62,182.68,182.15,182.22,202767.0,182.62,182.68,182.15,182.22,202767.0
2024-05-22 14:30:00,182.22,182.4,182.11,182.25,190164.0,182.22,182.4,182.11,182.25,190164.0
2024-05-22 14:35:00,182.25,182.27,182.01,182.16,131199.0,182.25,182.27,182.01,182.16,131199.0
2024-05-22 14:40:00,182.15,182.19,181.97,182.11,140981.0,182.15,182.19,181.97,182.11,140981.0
2024-05-22 14:45:00,182.11,182.51,182.1,182.47,158428.0,182.11,182.51,182.1,182.47,158428.0
2024-05-22 14:50:00,182.47,182.53,182.31,182.34,128416.0,182.47,182.53,182.31,182.34,128416.0
2024-05-22 14:55:00,182.34,182.45,182.33,182.39,116575.0,182.34,182.45,182.33,182.39,116575.0
2024-05-22 15:00:00,182.38,182.5,182.33,182.43,141542.0,182.38,182.5,182.33,182.43,141542.0
2024-05-22 15:05:00,182.42,182.52,182.34,182.48,179924.0,182.42,182.52,182.34,182.48,179924.0
2024-05-22 15:10:00,182.49,182.7,182.46,182.55,317042.0,182.49,182.7,182.46,182.55,317042.0
2024-05-22 15:15:00,182.55,182.69,182.12,182.25,374560.0,182.55,182.69,182.12,182.25,374560.0
2024-05-22 15:20:00,182.26,182.61,182.17,182.61,192828.0,182.26,182.61,182.17,182.61,192828.0
2024-05-22 15:25:00,182.6,182.71,182.44,182.66,289417.0,182.6,182.71,182.44,182.66,289417.0
2024-05-22 15:30:00,182.65,183.15,182.64,182.97,452245.0,182.65,183.15,182.64,182.97,452245.0
2024-05-22 15:35:00,182.96,183.02,182.61,182.64,221238.0,182.96,183.02,182.61,182.64,221238.0
2024-05-22 15:40:00,182.65,182.75,182.47,182.53,201524.0,182.65,182.75,182.47,182.53,201524.0
2024-05-22 15:45:00,182.53,182.68,182.35,182.38,216513.0,182.53,182.68,182.35,182.38,216513.0
2024-05-22 15:50:00,182.38,182.69,182.26,182.62,442145.0,182.38,182.69,182.26,182.62,442145.0
2024-05-22 15:55:00,182.63,183.14,182.62,183.13,921677.0,182.63,183.14,182.62,183.13,921677.0
2024-05-23 09:30:00,183.69,184.76,183.6,184.14,1434477.0,183.69,184.76,183.6,184.14,1434477.0
2024-05-23 09:35:00,184.1,184.14,183.25,183.33,762358.0,184.1,184.14,183.25,183.33,762358.0
2024-05-23 09:40:00,183.33,183.46,182.67,182.83,592989.0,183.33,183.46,182.67,182.83,592989.0
2024-05-23 09:45:00,182.81,183.0,182.58,182.78,581894.0,182.81,183.0,182.58,182.78,581894.0
2024-05-23 09:50:00,182.76,182.88,182.41,182.73,440939.0,182.76,182.88,182.41,182.73,440939.0
2024-05-23 09:55:00,182.73,183.11,182.63,183.07,327114.0,182.73,183.11,182.63,183.07,327114.0
2024-05-23 10:00:00,183.09,183.37,182.7,182.87,420981.0,183.09,183.37,182.7,182.87,420981.0
2024-05-23 10:05:00,182.87,182.97,182.6,182.76,228330.0,182.87,182.97,182.6,182.76,228330.0
2024-05-23 10:10:00,182.78,183.14,182.77,182.92,251408.0,182.78,183.14,182.77,182.92,251408.0
2024-05-23 10:15:00,182.91,183.0,182.43,182.58,327017.0,182.91,183.0,182.43,182.58,327017.0
2024-05-23 10:20:00,182.61,182.62,182.21,182.57,318349.0,182.61,182.62,182.21,182.57,318349.0
2024-05-23 10:25:00,182.56,182.67,182.39,182.62,180267.0,182.56,182.67,182.39,182.62,180267.0
2024-05-23 10:30:00,182.62,182.8,182.36,182.75,197916.0,182.62,182.8,182.36,182.75,197916.0
2024-05-23 10:35:00,182.75,183.24,182.74,183.22,302630.0,182.75,183.24,182.74,183.22,302630.0
2024-05-23 10:40:00,183.22,183.31,182.91,182.95,227462.0,183.22,183.31,182.91,182.95,227462.0
2024-05-23 10:45:00,182.97,183.35,182.94,183.3,248932.0,182.97,183.35,182.94,183.3,248932.0
2024-05-23 10:50:00,183.3,183.33,182.76,182.76,166926.0,183.3,183.33,182.76,182.76,166926.0
2024-05-23 10:55:00,182.76,182.84,182.54,182.7,222440.0,182.76,182.84,182.54,182.7,222440.0
2024-05-23 11:00:00,182.71,183.29,182.7,183.16,249851.0,182.71,183.29,182.7,183.16,249851.0
2024-05-23 11:05:00,183.15,183.57,183.02,183.48,278838.0,183.15,183.57,183.02,183.48,278838.0
2024-05-23 11:10:00,183.48,183.63,183.42,183.5,249823.0,183.48,183.63,183.42,183.5,249823.0
2024-05-23 11:15:00,183.5,183.67,183.3,183.33,199792.0,183.5,183.67,183.3,183.33,199792.0
2024-05-23 11:20:00,183.31,183.57,183.28,183.52,131366.0,183.31,183.57,183.28,183.52,131366.0
2024-05-23 11:25:00,183.5,183.71,183.46,183.7,156233.0,183.5,183.71,183.46,183.7,156233.0
2024-05-23 11:30:00,183.7,183.87,183.7,183.84,157644.0,183.7,183.87,183.7,183.84,157644.0
2024-05-23 11:35:00,183.83,184.11,183.78,183.98,256970.0,183.83,184.11,183.78,183.98,256970.0
2024-05-23 11:40:00,183.97,183.99,183.69,183.8,159042.0,183.97,183.99,183.69,183.8,159042.0
2024-05-23 11:45:00,183.8,183.86,183.58,183.84,165325.0,183.8,183.86,183.58,183.84,165325.0
2024-05-23 11:50:00,183.84,184.0,183.79,183.92,180848.0,183.84,184.0,183.79,183.92,180848.0
2024-05-23 11:55:00,183.92,184.12,183.91,184.06,268718.0,183.92,184.12,183.91,184.06,268718.0
2024-05-23 12:00:00,184.05,184.3,183.98,184.12,279105.0,184.05,184.3,183.98,184.12,279105.0
2024-05-23 12:05:00,184.11,184.13,183.64,183.67,189667.0,184.11,184.13,183.64,183.67,189667.0
2024-05-23 12:10:00,183.66,183.67,183.18,183.56,288532.0,183.66,183.67,183.18,183.56,288532.0
2024-05-23 12:15:00,183.55,183.55,183.41,183.52,103744.0,183.55,183.55,183.41,183.52,103744.0
2024-05-23 12:20:00,183.51,183.7,183.44,183.64,114705.0,183.51,183.7,183.44,183.64,114705.0
2024-05-23 12:25:00,183.64,183.8,183.61,183.75,151651.0,183.64,183.8,183.61,183.75,151651.0
2024-05-23 12:30:00,183.75,183.77,183.57,183.61,108746.0,183.75,183.77,183.57,183.61,108746.0
2024-05-23 12:35:00,183.61,183.7,183.47,183.48,139289.0,183.61,183.7,183.47,183.48,139289.0
2024-05-23 12:40:00,183.47,183.51,183.29,183.31,134386.0,183.47,183.51,183.29,183.31,134386.0
2024-05-23 12:45:00,183.3,183.31,182.83,182.88,181561.0,183.3,183.31,182.83,182.88,181561.0
2024-05-23 12:50:00,182.87,182.9,182.6,182.72,156270.0,182.87,182.9,182.6,182.72,156270.0
2024-05-23 12:55:00,182.71,182.8,182.53,182.59,150165.0,182.71,182.8,182.53,182.59,150165.0
2024-05-23 13:00:00,182.6,182.7,182.35,182.43,174360.0,182.6,182.7,182.35,182.43,174360.0
2024-05-23 13:05:00,182.41,182.57,182.32,182.33,193797.0,182.41,182.57,182.32,182.33,193797.0
2024-05-23 13:10:00,182.33,182.57,182.3,182.55,119166.0,182.33,182.57,182.3,182.55,119166.0
2024-05-23 13:15:00,182.54,182.58,182.25,182.28,176055.0,182.54,182.58,182.25,182.28,176055.0
2024-05-23 13:20:00,182.28,182.32,182.07,182.29,166499.0,182.28,182.32,182.07,182.29,166499.0
2024-05-23 13:25:00,182.3,182.4,182.15,182.37,121525.0,182.3,182.4,182.15,182.37,121525.0
2024-05-23 13:30:00,182.37,182.39,182.11,182.2,138340.0,182.37,182.39,182.11,182.2,138340.0
2024-05-23 13:35:00,182.2,182.2,181.49,181.55,486692.0,182.2,182.2,181.49,181.55,486692.0
2024-05-23 13:40:00,181.53,181.8,181.16,181.23,291299.0,181.53,181.8,181.16,181.23,291299.0
2024-05-23 13:45:00,181.23,181.43,181.2,181.33,211752.0,181.23,181.43,181.2,181.33,211752.0
2024-05-23 13:50:00,181.34,181.46,181.11,181.29,216089.0,181.34,181.46,181.11,181.29,216089.0
2024-05-23 13:55:00,181.28,181.38,181.03,181.06,287971.0,181.28,181.38,181.03,181.06,287971.0
2024-05-23 14:00:00,181.05,181.2,180.96,180.98,332647.0,181.05,181.2,180.96,180.98,332647.0
2024-05-23 14:05:00,180.96,181.14,180.83,181.06,271962.0,180.96,181.14,180.83,181.06,271962.0
2024-05-23 14:10:00,181.04,181.11,180.81,180.98,188603.0,181.04,181.11,180.81,180.98,188603.0
2024-05-23 14:15:00,180.96,181.11,180.32,180.34,296832.0,180.96,181.11,180.32,180.34,296832.0
2024-05-23 14:20:00,180.33,180.69,180.33,180.42,166468.0,180.33,180.69,180.33,180.42,166468.0
2024-05-23 14:25:00,180.43,180.83,180.41,180.57,239892.0,180.43,180.83,180.41,180.57,239892.0
2024-05-23 14:30:00,180.56,180.56,180.28,180.37,253282.0,180.56,180.56,180.28,180.37,253282.0
2024-05-23 14:35:00,180.39,180.63,180.29,180.61,170465.0,180.39,180.63,180.29,180.61,170465.0
2024-05-23 14:40:00,180.61,180.73,180.31,180.33,217367.0,180.61,180.73,180.31,180.33,217367.0
2024-05-23 14:45:00,180.34,180.46,180.24,180.3,261050.0,180.34,180.46,180.24,180.3,261050.0
2024-05-23 14:50:00,180.31,180.39,180.18,180.25,244257.0,180.31,180.39,180.18,180.25,244257.0
2024-05-23 14:55:00,180.25,180.42,180.15,180.2,153858.0,180.25,180.42,180.15,180.2,153858.0
2024-05-23 15:00:00,180.19,180.48,180.15,180.2,152434.0,180.19,180.48,180.15,180.2,152434.0
2024-05-23 15:05:00,180.2,180.55,180.08,180.5,249430.0,180.2,180.55,180.08,180.5,249430.0
2024-05-23 15:10:00,180.48,180.48,180.2,180.41,240108.0,180.48,180.48,180.2,180.41,240108.0
2024-05-23 15:15:00,180.42,180.47,180.26,180.32,246896.0,180.42,180.47,180.26,180.32,246896.0
2024-05-23 15:20:00,180.31,180.4,180.14,180.22,210669.0,180.31,180.4,180.14,180.22,210669.0
2024-05-23 15:25:00,180.22,180.28,180.1,180.22,184483.0,180.22,180.28,180.1,180.22,184483.0
2024-05-23 15:30:00,180.22,180.38,180.14,180.24,223677.0,180.22,180.38,180.14,180.24,223677.0
2024-05-23 15:35:00,180.25,180.47,180.21,180.4,288502.0,180.25,180.47,180.21,180.4,288502.0
2024-05-23 15:40:00,180.39,180.61,180.33,180.53,339404.0,180.39,180.61,180.33,180.53,339404.0
2024-05-23 15:45:00,180.53,180.69,180.46,180.68,328033.0,180.53,180.69,180.46,180.68,328033.0
2024-05-23 15:50:00,180.69,181.0,180.6,180.99,645481.0,180.69,181.0,180.6,180.99,645481.0
2024-05-23 15:55:00,180.98,181.19,180.8,181.07,980460.0,180.98,181.19,180.8,181.07,980460.0
2024-05-24 09:30:00,181.68,182.19,181.11,182.14,1020986.0,181.68,182.19,181.11,182.14,1020986.0
2024-05-24 09:35:00,182.16,182.44,181.77,181.78,416211.0,182.16,182.44,181.77,181.78,416211.0
2024-05-24 09:40:00,181.8,181.99,181.71,181.93,299981.0,181.8,181.99,181.71,181.93,299981.0
2024-05-24 09:45:00,181.93,182.01,181.45,181.61,348068.0,181.93,182.01,181.45,181.61,348068.0
2024-05-24 09:50:00,181.61,181.65,181.26,181.31,268989.0,181.61,181.65,181.26,181.31,268989.0
2024-05-24 09:55:00,181.31,181.56,181.25,181.55,334098.0,181.31,181.56,181.25,181.55,334098.0
2024-05-24 10:00:00,181.54,182.17,181.54,181.88,490731.0,181.54,182.17,181.54,181.88,490731.0
2024-05-24 10:05:00,181.87,181.89,181.41,181.53,323836.0,181.87,181.89,181.41,181.53,323836.0
2024-05-24 10:10:00,181.53,181.78,181.52,181.55,189606.0,181.53,181.78,181.52,181.55,189606.0
2024-05-24 10:15:00,181.57,181.9,181.56,181.79,183552.0,181.57,181.9,181.56,181.79,183552.0
2024-05-24 10:20:00,181.8,181.9,181.7,181.84,138868.0,181.8,181.9,181.7,181.84,138868.0
2024-05-24 10:25:00,181.83,182.07,181.69,181.82,243356.0,181.83,182.07,181.69,181.82,243356.0
2024-05-24 10:30:00,181.83,181.83,181.54,181.65,182438.0,181.83,181.83,181.54,181.65,182438.0
2024-05-24 10:35:00,181.66,181.66,181.25,181.49,224218.0,181.66,181.66,181.25,181.49,224218.0
2024-05-24 10:40:00,181.48,181.55,181.24,181.25,232209.0,181.48,181.55,181.24,181.25,232209.0
2024-05-24 10:45:00,181.25,181.36,181.04,181.22,334074.0,181.25,181.36,181.04,181.22,334074.0
2024-05-24 10:50:00,181.22,181.32,181.14,181.29,180340.0,181.22,181.32,181.14,181.29,180340.0
2024-05-24 10:55:00,181.3,181.46,181.25,181.35,282269.0,181.3,181.46,181.25,181.35,282269.0
2024-05-24 11:00:00,181.37,181.57,181.3,181.54,192337.0,181.37,181.57,181.3,181.54,192337.0
2024-05-24 11:05:00,181.52,181.8,181.45,181.61,227833.0,181.52,181.8,181.45,181.61,227833.0
2024-05-24 11:10:00,181.62,181.96,181.59,181.9,263817.0,181.62,181.96,181.59,181.9,263817.0
2024-05-24 11:15:00,181.9,182.18,181.86,181.99,441411.0,181.9,182.18,181.86,181.99,441411.0
2024-05-24 11:20:00,181.99,182.28,181.91,182.24,230932.0,181.99,182.28,181.91,182.24,230932.0
2024-05-24 11:25:00,182.23,182.24,181.93,182.0,194793.0,182.23,182.24,181.93,182.0,194793.0
2024-05-24 11:30:00,182.04,182.26,182.01,182.21,238127.0,182.04,182.26,182.01,182.21,238127.0
2024-05-24 11:35:00,182.2,182.21,181.81,181.9,209256.0,182.2,182.21,181.81,181.9,209256.0
2024-05-24 11:40:00,181.91,182.23,181.89,182.19,141774.0,181.91,182.23,181.89,182.19,141774.0
2024-05-24 11:45:00,182.19,182.22,181.91,182.06,134500.0,182.19,182.22,181.91,182.06,134500.0
2024-05-24 11:50:00,182.06,182.34,182.04,182.33,191704.0,182.06,182.34,182.04,182.33,191704.0
2024-05-24 11:55:00,182.34,182.36,182.13,182.33,138971.0,182.34,182.36,182.13,182.33,138971.0
2024-05-24 12:00:00,182.32,182.36,182.24,182.31,159933.0,182.32,182.36,182.24,182.31,159933.0
2024-05-24 12:05:00,182.31,182.31,182.01,182.1,149181.0,182.31,182.31,182.01,182.1,149181.0
2024-05-24 12:10:00,182.08,182.33,182.06,182.3,133414.0,182.08,182.33,182.06,182.3,133414.0
2024-05-24 12:15:00,182.3,182.35,182.14,182.17,166364.0,182.3,182.35,182.14,182.17,166364.0
2024-05-24 12:20:00,182.17,182.25,181.98,182.11,154512.0,182.17,182.25,181.98,182.11,154512.0
2024-05-24 12:25:00,182.12,182.18,181.94,181.97,133065.0,182.12,182.18,181.94,181.97,133065.0
2024-05-24 12:30:00,181.96,182.08,181.83,182.07,143989.0,181.96,182.08,181.83,182.07,143989.0
2024-05-24 12:35:00,182.06,182.09,181.88,181.9,121654.0,182.06,182.09,181.88,181.9,121654.0
2024-05-24 12:40:00,181.9,182.16,181.86,182.07,107862.0,181.9,182.16,181.86,182.07,107862.0
2024-05-24 12:45:00,182.07,182.12,181.96,182.05,76077.0,182.07,182.12,181.96,182.05,76077.0
2024-05-24 12:50:00,182.04,182.19,181.97,182.19,89923.0,182.04,182.19,181.97,182.19,89923.0
2024-05-24 12:55:00,182.19,182.2,181.91,181.93,91906.0,182.19,182.2,181.91,181.93,91906.0
2024-05-24 13:00:00,181.94,182.1,181.94,182.0,88555.0,181.94,182.1,181.94,182.0,88555.0
2024-05-24 13:05:00,182.0,182.12,181.98,181.99,76568.0,182.0,182.12,181.98,181.99,76568.0
2024-05-24 13:10:00,181.99,182.14,181.98,182.13,66206.0,181.99,182.14,181.98,182.13,66206.0
2024-05-24 13:15:00,182.11,182.18,181.88,182.1,144153.0,182.11,182.18,181.88,182.1,144153.0
2024-05-24 13:20:00,182.11,182.19,182.07,182.15,93262.0,182.11,182.19,182.07,182.15,93262.0
2024-05-24 13:25:00,182.16,182.3,182.14,182.17,182950.0,182.16,182.3,182.14,182.17,182950.0
2024-05-24 13:30:00,182.17,182.21,182.05,182.09,132054.0,182.17,182.21,182.05,182.09,132054.0
2024-05-24 13:35:00,182.09,182.18,182.02,182.09,114181.0,182.09,182.18,182.02,182.09,114181.0
2024-05-24 13:40:00,182.07,182.08,181.84,181.94,119462.0,182.07,182.08,181.84,181.94,119462.0
2024-05-24 13:45:00,181.94,181.95,181.86,181.92,80653.0,181.94,181.95,181.86,181.92,80653.0
2024-05-24 13:50:00,181.93,182.07,181.83,181.98,93665.0,181.93,182.07,181.83,181.98,93665.0
2024-05-24 13:55:00,182.0,182.16,181.99,182.06,99077.0,182.0,182.16,181.99,182.06,99077.0
2024-05-24 14:00:00,182.06,182.24,182.03,182.21,95579.0,182.06,182.24,182.03,182.21,95579.0
2024-05-24 14:05:00,182.21,182.21,182.06,182.1,82424.0,182.21,182.21,182.06,182.1,82424.0
2024-05-24 14:10:00,182.11,182.11,181.94,182.03,128837.0,182.11,182.11,181.94,182.03,128837.0
2024-05-24 14:15:00,182.04,182.16,182.0,182.02,113803.0,182.04,182.16,182.0,182.02,113803.0
2024-05-24 14:20:00,182.03,182.03,181.86,181.92,157453.0,182.03,182.03,181.86,181.92,157453.0
2024-05-24 14:25:00,181.92,181.94,181.63,181.69,189865.0,181.92,181.94,181.63,181.69,189865.0
2024-05-24 14:30:00,181.69,181.73,181.52,181.55,192554.0,181.69,181.73,181.52,181.55,192554.0
2024-05-24 14:35:00,181.56,181.64,181.46,181.53,167402.0,181.56,181.64,181.46,181.53,167402.0
2024-05-24 14:40:00,181.53,181.53,181.31,181.36,166490.0,181.53,181.53,181.31,181.36,166490.0
2024-05-24 14:45:00,181.36,181.41,181.3,181.33,142783.0,181.36,181.41,181.3,181.33,142783.0
2024-05-24 14:50:00,181.33,181.36,181.14,181.2,252503.0,181.33,181.36,181.14,181.2,252503.0
2024-05-24 14:55:00,181.19,181.22,181.01,181.05,312739.0,181.19,181.22,181.01,181.05,312739.0
2024-05-24 15:00:00,181.06,181.13,180.6,180.67,587165.0,181.06,181.13,180.6,180.67,587165.0
2024-05-24 15:05:00,180.67,180.95,180.6,180.77,306490.0,180.67,180.95,180.6,180.77,306490.0
2024-05-24 15:10:00,180.77,180.85,180.63,180.74,213479.0,180.77,180.85,180.63,180.74,213479.0
2024-05-24 15:15:00,180.73,180.77,180.59,180.76,243236.0,180.73,180.77,180.59,180.76,243236.0
2024-05-24 15:20:00,180.75,180.76,180.51,180.58,270165.0,180.75,180.76,180.51,180.58,270165.0
2024-05-24 15:25:00,180.58,180.72,180.38,180.44,352521.0,180.58,180.72,180.38,180.44,352521.0
2024-05-24 15:30:00,180.45,180.52,180.3,180.43,329753.0,180.45,180.52,180.3,180.43,329753.0
2024-05-24 15:35:00,180.43,180.58,180.31,180.55,478308.0,180.43,180.58,180.31,180.55,478308.0
2024-05-24 15:40:00,180.54,180.67,180.35,180.41,386978.0,180.54,180.67,180.35,180.41,386978.0
2024-05-24 15:45:00,180.41,180.59,180.4,180.51,385730.0,180.41,180.59,180.4,180.51,385730.0
2024-05-24 15:50:00,180.51,180.61,180.42,180.46,482397.0,180.51,180.61,180.42,180.46,482397.0
2024-05-24 15:55:00,180.46,180.82,180.41,180.73,1029818.0,180.46,180.82,180.41,180.73,1029818.0
2024-05-28 09:30:00,179.9,180.62,179.49,180.39,1596877.0,179.9,180.62,179.49,180.39,1596877.0
2024-05-28 09:35:00,180.39,181.14,180.37,181.08,686401.0,180.39,181.14,180.37,181.08,686401.0
2024-05-28 09:40:00,181.07,181.36,180.3,180.39,619548.0,181.07,181.36,180.3,180.39,619548.0
2024-05-28 09:45:00,180.31,180.47,179.68,179.85,579521.0,180.31,180.47,179.68,179.85,579521.0
2024-05-28 09:50:00,179.86,180.02,179.69,179.91,437636.0,179.86,180.02,179.69,179.91,437636.0
2024-05-28 09:55:00,179.93,180.02,179.69,179.97,444802.0,179.93,180.02,179.69,179.97,444802.0
2024-05-28 10:00:00,179.97,180.84,179.85,180.81,540507.0,179.97,180.84,179.85,180.81,540507.0
2024-05-28 10:05:00,180.8,181.07,180.76,180.86,451165.0,180.8,181.07,180.76,180.86,451165.0
2024-05-28 10:10:00,180.83,181.01,180.7,180.7,294846.0,180.83,181.01,180.7,180.7,294846.0
2024-05-28 10:15:00,180.7,181.19,180.46,181.13,357824.0,180.7,181.19,180.46,181.13,357824.0
2024-05-28 10:20:00,181.14,181.58,181.07,181.44,369770.0,181.14,181.58,181.07,181.44,369770.0
2024-05-28 10:25:00,181.44,181.65,181.39,181.57,259318.0,181.44,181.65,181.39,181.57,259318.0
2024-05-28 10:30:00,181.57,181.85,181.35,181.41,370295.0,181.57,181.85,181.35,181.41,370295.0
2024-05-28 10:35:00,181.4,181.43,181.21,181.3,167291.0,181.4,181.43,181.21,181.3,167291.0
2024-05-28 10:40:00,181.3,181.68,181.2,181.64,265105.0,181.3,181.68,181.2,181.64,265105.0
2024-05-28 10:45:00,181.65,181.7,181.45,181.53,195008.0,181.65,181.7,181.45,181.53,195008.0
2024-05-28 10:50:00,181.52,181.59,181.36,181.46,245969.0,181.52,181.59,181.36,181.46,245969.0
2024-05-28 10:55:00,181.47,181.85,181.36,181.69,229559.0,181.47,181.85,181.36,181.69,229559.0
2024-05-28 11:00:00,181.7,181.75,181.45,181.56,245431.0,181.7,181.75,181.45,181.56,245431.0
2024-05-28 11:05:00,181.56,181.72,181.54,181.58,197682.0,181.56,181.72,181.54,181.58,197682.0
2024-05-28 11:10:00,181.59,181.8,181.47,181.56,292296.0,181.59,181.8,181.47,181.56,292296.0
2024-05-28 11:15:00,181.56,181.61,181.11,181.31,374616.0,181.56,181.61,181.11,181.31,374616.0
2024-05-28 11:20:00,181.32,181.36,181.22,181.32,146131.0,181.32,181.36,181.22,181.32,146131.0
2024-05-28 11:25:00,181.32,181.32,181.13,181.21,168693.0,181.32,181.32,181.13,181.21,168693.0
2024-05-28 11:30:00,181.21,181.31,180.95,181.0,238183.0,181.21,181.31,180.95,181.0,238183.0
2024-05-28 11:35:00,181.01,181.15,180.77,180.8,162216.0,181.01,181.15,180.77,180.8,162216.0
2024-05-28 11:40:00,180.82,181.08,180.8,181.0,144529.0,180.82,181.08,180.8,181.0,144529.0
2024-05-28 11:45:00,180.99,181.14,180.99,181.07,157894.0,180.99,181.14,180.99,181.07,157894.0
2024-05-28 11:50:00,181.06,181.19,181.02,181.09,152944.0,181.06,181.19,181.02,181.09,152944.0
2024-05-28 11:55:00,181.1,181.23,181.09,181.15,130973.0,181.1,181.23,181.09,181.15,130973.0
2024-05-28 12:00:00,181.14,181.17,180.92,180.96,292859.0,181.14,181.17,180.92,180.96,292859.0
2024-05-28 12:05:00,180.95,180.98,180.55,180.6,212966.0,180.95,180.98,180.55,180.6,212966.0
2024-05-28 12:10:00,180.61,181.04,180.61,181.02,198195.0,180.61,181.04,180.61,181.02,198195.0
2024-05-28 12:15:00,181.02,181.02,180.78,180.91,128990.0,181.02,181.02,180.78,180.91,128990.0
2024-05-28 12:20:00,180.93,181.01,180.88,180.97,112344.0,180.93,181.01,180.88,180.97,112344.0
2024-05-28 12:25:00,180.97,180.97,180.82,180.89,91478.0,180.97,180.97,180.82,180.89,91478.0
2024-05-28 12:30:00,180.91,181.03,180.89,181.02,105721.0,180.91,181.03,180.89,181.02,105721.0
2024-05-28 12:35:00,180.94,181.1,180.93,181.03,115299.0,180.94,181.1,180.93,181.03,115299.0
2024-05-28 12:40:00,181.03,181.06,180.94,180.97,114825.0,181.03,181.06,180.94,180.97,114825.0
2024-05-28 12:45:00,180.96,181.06,180.72,180.78,156749.0,180.96,181.06,180.72,180.78,156749.0
2024-05-28 12:50:00,180.77,180.82,180.66,180.67,155934.0,180.77,180.82,180.66,180.67,155934.0
2024-05-28 12:55:00,180.67,180.7,180.53,180.61,240011.0,180.67,180.7,180.53,180.61,240011.0
2024-05-28 13:00:00,180.61,180.73,180.31,180.61,453769.0,180.61,180.73,180.31,180.61,453769.0
2024-05-28 13:05:00,180.6,181.01,180.59,181.0,246516.0,180.6,181.01,180.59,181.0,246516.0
2024-05-28 13:10:00,180.98,181.07,180.86,180.91,134214.0,180.98,181.07,180.86,180.91,134214.0
2024-05-28 13:15:00,180.9,181.04,180.79,181.03,177744.0,180.9,181.04,180.79,181.03,177744.0
2024-05-28 13:20:00,181.03,181.12,180.97,180.97,140719.0,181.03,181.12,180.97,180.97,140719.0
2024-05-28 13:25:00,180.96,181.04,180.89,180.91,130039.0,180.96,181.04,180.89,180.91,130039.0
2024-05-28 13:30:00,180.89,181.04,180.8,181.03,110908.0,180.89,181.04,180.8,181.03,110908.0
2024-05-28 13:35:00,181.03,181.68,180.98,181.67,309765.0,181.03,181.68,180.98,181.67,309765.0
2024-05-28 13:40:00,181.65,181.67,181.41,181.55,187562.0,181.65,181.67,181.41,181.55,187562.0
2024-05-28 13:45:00,181.56,181.58,181.21,181.41,193171.0,181.56,181.58,181.21,181.41,193171.0
2024-05-28 13:50:00,181.4,181.5,181.17,181.42,215179.0,181.4,181.5,181.17,181.42,215179.0
2024-05-28 13:55:00,181.43,181.54,181.36,181.5,139134.0,181.43,181.54,181.36,181.5,139134.0
2024-05-28 14:00:00,181.49,181.69,181.38,181.68,154121.0,181.49,181.69,181.38,181.68,154121.0
2024-05-28 14:05:00,181.68,181.68,181.5,181.6,141047.0,181.68,181.68,181.5,181.6,141047.0
2024-05-28 14:10:00,181.61,181.77,181.59,181.72,235269.0,181.61,181.77,181.59,181.72,235269.0
2024-05-28 14:15:00,181.75,181.75,181.46,181.5,145468.0,181.75,181.75,181.46,181.5,145468.0
2024-05-28 14:20:00,181.51,181.57,181.39,181.46,129416.0,181.51,181.57,181.39,181.46,129416.0
2024-05-28 14:25:00,181.45,181.56,181.24,181.29,167597.0,181.45,181.56,181.24,181.29,167597.0
2024-05-28 14:30:00,181.29,181.29,180.92,180.95,272972.0,181.29,181.29,180.92,180.95,272972.0
2024-05-28 14:35:00,180.95,180.96,180.67,180.74,227411.0,180.95,180.96,180.67,180.74,227411.0
2024-05-28 14:40:00,180.73,181.04,180.72,180.93,166227.0,180.73,181.04,180.72,180.93,166227.0
2024-05-28 14:45:00,180.93,181.08,180.86,181.03,130427.0,180.93,181.08,180.86,181.03,130427.0
2024-05-28 14:50:00,181.04,181.12,180.93,181.06,134188.0,181.04,181.12,180.93,181.06,134188.0
2024-05-28 14:55:00,181.07,181.34,181.06,181.28,163014.0,181.07,181.34,181.06,181.28,163014.0
2024-05-28 15:00:00,181.27,181.41,181.23,181.3,125819.0,181.27,181.41,181.23,181.3,125819.0
2024-05-28 15:05:00,181.29,181.54,181.29,181.48,165075.0,181.29,181.54,181.29,181.48,165075.0
2024-05-28 15:10:00,181.47,181.5,181.3,181.45,129586.0,181.47,181.5,181.3,181.45,129586.0
2024-05-28 15:15:00,181.44,181.56,181.35,181.52,151275.0,181.44,181.56,181.35,181.52,151275.0
2024-05-28 15:20:00,181.52,181.68,181.46,181.65,225310.0,181.52,181.68,181.46,181.65,225310.0
2024-05-28 15:25:00,181.65,181.84,181.53,181.56,188568.0,181.65,181.84,181.53,181.56,188568.0
2024-05-28 15:30:00,181.57,181.84,181.56,181.75,186175.0,181.57,181.84,181.56,181.75,186175.0
2024-05-28 15:35:00,181.74,181.81,181.62,181.66,168015.0,181.74,181.81,181.62,181.66,168015.0
2024-05-28 15:40:00,181.65,181.73,181.62,181.71,176096.0,181.65,181.73,181.62,181.71,176096.0
2024-05-28 15:45:00,181.7,181.79,181.57,181.57,174267.0,181.7,181.79,181.57,181.57,174267.0
2024-05-28 15:50:00,181.59,181.92,181.57,181.83,310197.0,181.59,181.92,181.57,181.83,310197.0
2024-05-28 15:55:00,181.83,182.24,181.68,182.22,1258815.0,181.83,182.24,181.68,182.22,1258815.0
2024-05-29 09:30:00,181.82,182.88,181.55,182.44,2011387.0,181.82,182.88,181.55,182.44,2011387.0
2024-05-29 09:35:00,182.44,182.55,181.81,182.21,588648.0,182.44,182.55,181.81,182.21,588648.0
2024-05-29 09:40:00,182.22,182.42,181.59,182.06,473494.0,182.22,182.42,181.59,182.06,473494.0
2024-05-29 09:45:00,182.07,182.73,182.03,182.56,486622.0,182.07,182.73,182.03,182.56,486622.0
2024-05-29 09:50:00,182.57,183.09,182.57,182.85,654813.0,182.57,183.09,182.57,182.85,654813.0
2024-05-29 09:55:00,182.85,182.97,182.52,182.6,277479.0,182.85,182.97,182.52,182.6,277479.0
2024-05-29 10:00:00,182.61,182.79,182.42,182.56,269213.0,182.61,182.79,182.42,182.56,269213.0
2024-05-29 10:05:00,182.56,183.34,182.56,183.22,519779.0,182.56,183.34,182.56,183.22,519779.0
2024-05-29 10:10:00,183.22,183.6,183.12,183.14,465363.0,183.22,183.6,183.12,183.14,465363.0
2024-05-29 10:15:00,183.16,183.5,183.09,183.4,392881.0,183.16,183.5,183.09,183.4,392881.0
2024-05-29 10:20:00,183.39,183.79,183.1,183.76,343356.0,183.39,183.79,183.1,183.76,343356.0
2024-05-29 10:25:00,183.77,184.08,183.67,183.71,565471.0,183.77,184.08,183.67,183.71,565471.0
2024-05-29 10:30:00,183.7,183.81,183.43,183.52,303843.0,183.7,183.81,183.43,183.52,303843.0
2024-05-29 10:35:00,183.52,183.74,183.42,183.51,272980.0,183.52,183.74,183.42,183.51,272980.0
2024-05-29 10:40:00,183.52,183.53,183.17,183.25,268437.0,183.52,183.53,183.17,183.25,268437.0
2024-05-29 10:45:00,183.27,183.36,183.03,183.14,245223.0,183.27,183.36,183.03,183.14,245223.0
2024-05-29 10:50:00,183.15,183.48,182.86,183.47,303888.0,183.15,183.48,182.86,183.47,303888.0
2024-05-29 10:55:00,183.49,183.53,183.16,183.29,159568.0,183.49,183.53,183.16,183.29,159568.0
2024-05-29 11:00:00,183.29,183.51,183.25,183.35,130348.0,183.29,183.51,183.25,183.35,130348.0
2024-05-29 11:05:00,183.35,183.37,183.13,183.17,105565.0,183.35,183.37,183.13,183.17,105565.0
2024-05-29 11:10:00,183.16,183.25,182.94,183.06,179326.0,183.16,183.25,182.94,183.06,179326.0
2024-05-29 11:15:00,183.06,183.35,183.05,183.35,161609.0,183.06,183.35,183.05,183.35,161609.0
2024-05-29 11:20:00,183.36,183.69,183.33,183.68,193209.0,183.36,183.69,183.33,183.68,193209.0
2024-05-29 11:25:00,183.69,183.74,183.53,183.56,207726.0,183.69,183.74,183.53,183.56,207726.0
2024-05-29 11:30:00,183.55,183.55,183.25,183.35,172022.0,183.55,183.55,183.25,183.35,172022.0
2024-05-29 11:35:00,183.33,183.59,183.31,183.38,279372.0,183.33,183.59,183.31,183.38,279372.0
2024-05-29 11:40:00,183.38,183.41,183.15,183.24,144504.0,183.38,183.41,183.15,183.24,144504.0
2024-05-29 11:45:00,183.23,183.28,183.07,183.23,163337.0,183.23,183.28,183.07,183.23,163337.0
2024-05-29 11:50:00,183.24,183.33,183.08,183.16,109015.0,183.24,183.33,183.08,183.16,109015.0
2024-05-29 11:55:00,183.16,183.24,183.05,183.11,109283.0,183.16,183.24,183.05,183.11,109283.0
2024-05-29 12:00:00,183.1,183.1,182.87,182.94,174297.0,183.1,183.1,182.87,182.94,174297.0
2024-05-29 12:05:00,182.94,182.94,182.78,182.83,120256.0,182.94,182.94,182.78,182.83,120256.0
2024-05-29 12:10:00,182.83,182.84,182.62,182.67,147887.0,182.83,182.84,182.62,182.67,147887.0
2024-05-29 12:15:00,182.67,182.92,182.61,182.9,122752.0,182.67,182.92,182.61,182.9,122752.0
2024-05-29 12:20:00,182.88,182.89,182.74,182.84,141540.0,182.88,182.89,182.74,182.84,141540.0
2024-05-29 12:25:00,182.83,182.99,182.83,182.86,121988.0,182.83,182.99,182.83,182.86,121988.0
2024-05-29 12:30:00,182.88,182.92,182.78,182.87,103157.0,182.88,182.92,182.78,182.87,103157.0
2024-05-29 12:35:00,182.87,183.14,182.84,183.09,350485.0,182.87,183.14,182.84,183.09,350485.0
2024-05-29 12:40:00,183.1,183.12,182.86,182.92,93038.0,183.1,183.12,182.86,182.92,93038.0
2024-05-29 12:45:00,182.92,183.05,182.92,182.94,92060.0,182.92,183.05,182.92,182.94,92060.0
2024-05-29 12:50:00,182.96,183.28,182.95,183.17,158057.0,182.96,183.28,182.95,183.17,158057.0
2024-05-29 12:55:00,183.16,183.26,183.06,183.12,112325.0,183.16,183.26,183.06,183.12,112325.0
2024-05-29 13:00:00,183.12,183.16,182.92,183.06,129204.0,183.12,183.16,182.92,183.06,129204.0
2024-05-29 13:05:00,183.05,183.16,182.88,182.99,177764.0,183.05,183.16,182.88,182.99,177764.0
2024-05-29 13:10:00,182.98,183.05,182.75,182.77,170634.0,182.98,183.05,182.75,182.77,170634.0
2024-05-29 13:15:00,182.77,182.9,182.66,182.72,106680.0,182.77,182.9,182.66,182.72,106680.0
2024-05-29 13:20:00,182.71,182.73,182.62,182.68,117897.0,182.71,182.73,182.62,182.68,117897.0
2024-05-29 13:25:00,182.68,182.7,182.54,182.67,146398.0,182.68,182.7,182.54,182.67,146398.0
2024-05-29 13:30:00,182.65,182.9,182.63,182.75,166211.0,182.65,182.9,182.63,182.75,166211.0
2024-05-29 13:35:00,182.74,182.81,182.57,182.7,93098.0,182.74,182.81,182.57,182.7,93098.0
2024-05-29 13:40:00,182.7,182.75,182.57,182.66,74323.0,182.7,182.75,182.57,182.66,74323.0
2024-05-29 13:45:00,182.66,182.76,182.64,182.71,77968.0,182.66,182.76,182.64,182.71,77968.0
2024-05-29 13:50:00,182.7,183.15,182.69,183.13,189673.0,182.7,183.15,182.69,183.13,189673.0
2024-05-29 13:55:00,183.13,183.25,183.04,183.15,166960.0,183.13,183.25,183.04,183.15,166960.0
2024-05-29 14:00:00,183.15,183.26,183.12,183.19,128431.0,183.15,183.26,183.12,183.19,128431.0
2024-05-29 14:05:00,183.19,183.35,183.09,183.23,120215.0,183.19,183.35,183.09,183.23,120215.0
2024-05-29 14:10:00,183.24,183.3,183.18,183.26,109956.0,183.24,183.3,183.18,183.26,109956.0
2024-05-29 14:15:00,183.27,183.27,183.18,183.21,85449.0,183.27,183.27,183.18,183.21,85449.0
2024-05-29 14:20:00,183.21,183.25,183.11,183.17,83944.0,183.21,183.25,183.11,183.17,83944.0
2024-05-29 14:25:00,183.17,183.18,183.0,183.02,130938.0,183.17,183.18,183.0,183.02,130938.0
2024-05-29 14:30:00,183.01,183.09,182.95,183.0,153775.0,183.01,183.09,182.95,183.0,153775.0
2024-05-29 14:35:00,183.02,183.07,182.87,182.96,104300.0,183.02,183.07,182.87,182.96,104300.0
2024-05-29 14:40:00,182.94,183.09,182.92,182.96,136185.0,182.94,183.09,182.92,182.96,136185.0
2024-05-29 14:45:00,182.96,182.97,182.52,182.52,231658.0,182.96,182.97,182.52,182.52,231658.0
2024-05-29 14:50:00,182.54,182.7,182.53,182.68,99275.0,182.54,182.7,182.53,182.68,99275.0
2024-05-29 14:55:00,182.68,182.78,182.58,182.64,126922.0,182.68,182.78,182.58,182.64,126922.0
2024-05-29 15:00:00,182.64,182.7,182.44,182.45,166828.0,182.64,182.7,182.44,182.45,166828.0
2024-05-29 15:05:00,182.45,182.57,182.34,182.42,186199.0,182.45,182.57,182.34,182.42,186199.0
2024-05-29 15:10:00,182.43,182.46,182.27,182.39,160923.0,182.43,182.46,182.27,182.39,160923.0
2024-05-29 15:15:00,182.39,182.58,182.38,182.55,194845.0,182.39,182.58,182.38,182.55,194845.0
2024-05-29 15:20:00,182.55,182.72,182.51,182.68,174258.0,182.55,182.72,182.51,182.68,174258.0
2024-05-29 15:25:00,182.68,182.74,182.52,182.58,199668.0,182.68,182.74,182.52,182.58,199668.0
2024-05-29 15:30:00,182.57,182.6,182.37,182.53,179949.0,182.57,182.6,182.37,182.53,179949.0
2024-05-29 15:35:00,182.53,182.69,182.52,182.68,162699.0,182.53,182.69,182.52,182.68,162699.0
2024-05-29 15:40:00,182.67,182.74,182.29,182.32,216392.0,182.67,182.74,182.29,182.32,216392.0
2024-05-29 15:45:00,182.31,182.44,182.16,182.19,205374.0,182.31,182.44,182.16,182.19,205374.0
2024-05-29 15:50:00,182.18,182.25,181.78,181.91,410526.0,182.18,182.25,181.78,181.91,410526.0
2024-05-29 15:55:00,181.93,182.09,181.78,182.06,1111201.0,181.93,182.09,181.78,182.06,1111201.0
2024-05-30 09:30:00,181.3,181.35,180.15,180.2,1113748.0,181.3,181.35,180.15,180.2,1113748.0
2024-05-30 09:35:00,180.2,180.86,180.18,180.66,536718.0,180.2,180.86,180.18,180.66,536718.0
2024-05-30 09:40:00,180.66,180.95,180.46,180.85,398119.0,180.66,180.95,180.46,180.85,398119.0
2024-05-30 09:45:00,180.85,181.0,180.69,180.91,294825.0,180.85,181.0,180.69,180.91,294825.0
2024-05-30 09:50:00,180.92,181.15,180.79,180.84,296020.0,180.92,181.15,180.79,180.84,296020.0
2024-05-30 09:55:00,180.83,180.99,180.54,180.62,245023.0,180.83,180.99,180.54,180.62,245023.0
2024-05-30 10:00:00,180.63,180.66,180.24,180.53,340892.0,180.63,180.66,180.24,180.53,340892.0
2024-05-30 10:05:00,180.55,180.62,180.16,180.21,384018.0,180.55,180.62,180.16,180.21,384018.0
2024-05-30 10:10:00,180.21,180.29,179.6,179.83,733109.0,180.21,180.29,179.6,179.83,733109.0
2024-05-30 10:15:00,179.83,180.17,179.82,180.07,310675.0,179.83,180.17,179.82,180.07,310675.0
2024-05-30 10:20:00,180.07,180.25,179.96,180.2,276119.0,180.07,180.25,179.96,180.2,276119.0
2024-05-30 10:25:00,180.19,180.47,180.09,180.29,224510.0,180.19,180.47,180.09,180.29,224510.0
2024-05-30 10:30:00,180.27,180.28,179.69,179.7,322323.0,180.27,180.28,179.69,179.7,322323.0
2024-05-30 10:35:00,179.69,179.92,179.56,179.72,270422.0,179.69,179.92,179.56,179.72,270422.0
2024-05-30 10:40:00,179.74,179.78,179.43,179.69,308841.0,179.74,179.78,179.43,179.69,308841.0
2024-05-30 10:45:00,179.7,180.02,179.67,179.87,256420.0,179.7,180.02,179.67,179.87,256420.0
2024-05-30 10:50:00,179.87,180.06,179.75,179.91,152284.0,179.87,180.06,179.75,179.91,152284.0
2024-05-30 10:55:00,179.91,179.95,179.63,179.75,217513.0,179.91,179.95,179.63,179.75,217513.0
2024-05-30 11:00:00,179.74,179.83,179.57,179.61,197738.0,179.74,179.83,179.57,179.61,197738.0
2024-05-30 11:05:00,179.6,179.92,179.51,179.86,204244.0,179.6,179.92,179.51,179.86,204244.0
2024-05-30 11:10:00,179.86,179.94,179.79,179.85,140661.0,179.86,179.94,179.79,179.85,140661.0
2024-05-30 11:15:00,179.85,180.04,179.82,180.01,138825.0,179.85,180.04,179.82,180.01,138825.0
2024-05-30 11:20:00,180.0,180.15,179.92,180.07,223575.0,180.0,180.15,179.92,180.07,223575.0
2024-05-30 11:25:00,180.08,180.3,180.07,180.24,150816.0,180.08,180.3,180.07,180.24,150816.0
2024-05-30 11:30:00,180.23,180.47,180.18,180.45,238781.0,180.23,180.47,180.18,180.45,238781.0
2024-05-30 11:35:00,180.44,180.47,180.16,180.22,147436.0,180.44,180.47,180.16,180.22,147436.0
2024-05-30 11:40:00,180.23,180.37,180.18,180.19,99284.0,180.23,180.37,180.18,180.19,99284.0
2024-05-30 11:45:00,180.2,180.29,180.17,180.24,86736.0,180.2,180.29,180.17,180.24,86736.0
2024-05-30 11:50:00,180.23,180.33,180.1,180.15,147467.0,180.23,180.33,180.1,180.15,147467.0
2024-05-30 11:55:00,180.15,180.41,180.06,180.15,164570.0,180.15,180.41,180.06,180.15,164570.0
2024-05-30 12:00:00,180.14,180.19,180.02,180.15,132255.0,180.14,180.19,180.02,180.15,132255.0
2024-05-30 12:05:00,180.16,180.25,179.94,179.97,131223.0,180.16,180.25,179.94,179.97,131223.0
2024-05-30 12:10:00,179.99,180.03,179.85,179.89,143575.0,179.99,180.03,179.85,179.89,143575.0
2024-05-30 12:15:00,179.9,180.03,179.89,179.93,131103.0,179.9,180.03,179.89,179.93,131103.0
2024-05-30 12:20:00,179.93,180.06,179.78,179.82,135980.0,179.93,180.06,179.78,179.82,135980.0
2024-05-30 12:25:00,179.83,179.84,179.66,179.71,139314.0,179.83,179.84,179.66,179.71,139314.0
2024-05-30 12:30:00,179.7,179.92,179.67,179.92,202252.0,179.7,179.92,179.67,179.92,202252.0
2024-05-30 12:35:00,179.92,179.96,179.82,179.82,171826.0,179.92,179.96,179.82,179.82,171826.0
2024-05-30 12:40:00,179.83,179.9,179.77,179.86,131192.0,179.83,179.9,179.77,179.86,131192.0
2024-05-30 12:45:00,179.86,179.94,179.83,179.88,105587.0,179.86,179.94,179.83,179.88,105587.0
2024-05-30 12:50:00,179.87,180.0,179.81,179.91,142625.0,179.87,180.0,179.81,179.91,142625.0
2024-05-30 12:55:00,179.91,179.93,179.83,179.92,96017.0,179.91,179.93,179.83,179.92,96017.0
2024-05-30 13:00:00,179.91,180.08,179.83,179.88,136869.0,179.91,180.08,179.83,179.88,136869.0
2024-05-30 13:05:00,179.87,180.02,179.85,180.0,76617.0,179.87,180.02,179.85,180.0,76617.0
2024-05-30 13:10:00,180.0,180.23,179.98,180.16,125289.0,180.0,180.23,179.98,180.16,125289.0
2024-05-30 13:15:00,180.17,180.24,180.05,180.11,129504.0,180.17,180.24,180.05,180.11,129504.0
2024-05-30 13:20:00,180.12,180.27,180.12,180.22,99911.0,180.12,180.27,180.12,180.22,99911.0
2024-05-30 13:25:00,180.23,180.23,180.13,180.2,81553.0,180.23,180.23,180.13,180.2,81553.0
2024-05-30 13:30:00,180.2,180.27,180.04,180.05,148710.0,180.2,180.27,180.04,180.05,148710.0
2024-05-30 13:35:00,180.05,180.07,179.91,180.0,163428.0,180.05,180.07,179.91,180.0,163428.0
2024-05-30 13:40:00,180.01,180.2,180.0,180.12,99835.0,180.01,180.2,180.0,180.12,99835.0
2024-05-30 13:45:00,180.11,180.18,179.82,179.88,137868.0,180.11,180.18,179.82,179.88,137868.0
2024-05-30 13:50:00,179.87,179.96,179.85,179.93,107950.0,179.87,179.96,179.85,179.93,107950.0
2024-05-30 13:55:00,179.93,179.99,179.88,179.93,116066.0,179.93,179.99,179.88,179.93,116066.0
2024-05-30 14:00:00,179.91,179.99,179.72,179.73,139736.0,179.91,179.99,179.72,179.73,139736.0
2024-05-30 14:05:00,179.73,179.82,179.69,179.78,125777.0,179.73,179.82,179.69,179.78,125777.0
2024-05-30 14:10:00,179.77,179.79,179.63,179.64,116445.0,179.77,179.79,179.63,179.64,116445.0
2024-05-30 14:15:00,179.65,179.76,179.46,179.71,220930.0,179.65,179.76,179.46,179.71,220930.0
2024-05-30 14:20:00,179.71,179.81,179.52,179.55,118087.0,179.71,179.81,179.52,179.55,118087.0
2024-05-30 14:25:00,179.53,179.55,179.32,179.51,212737.0,179.53,179.55,179.32,179.51,212737.0
2024-05-30 14:30:00,179.51,179.65,179.48,179.53,109529.0,179.51,179.65,179.48,179.53,109529.0
2024-05-30 14:35:00,179.53,179.59,179.41,179.44,180466.0,179.53,179.59,179.41,179.44,180466.0
2024-05-30 14:40:00,179.43,179.53,179.34,179.37,116101.0,179.43,179.53,179.34,179.37,116101.0
2024-05-30 14:45:00,179.39,179.41,179.22,179.31,201367.0,179.39,179.41,179.22,179.31,201367.0
2024-05-30 14:50:00,179.31,179.39,179.26,179.28,94959.0,179.31,179.39,179.26,179.28,94959.0
2024-05-30 14:55:00,179.28,179.41,179.13,179.37,155039.0,179.28,179.41,179.13,179.37,155039.0
2024-05-30 15:00:00,179.38,179.4,179.19,179.21,154086.0,179.38,179.4,179.19,179.21,154086.0
2024-05-30 15:05:00,179.21,179.36,179.21,179.28,109961.0,179.21,179.36,179.21,179.28,109961.0
2024-05-30 15:10:00,179.29,179.3,179.17,179.24,124686.0,179.29,179.3,179.17,179.24,124686.0
2024-05-30 15:15:00,179.23,179.29,179.14,179.22,136854.0,179.23,179.29,179.14,179.22,136854.0
2024-05-30 15:20:00,179.22,179.34,178.94,178.97,319530.0,179.22,179.34,178.94,178.97,319530.0
2024-05-30 15:25:00,178.99,179.2,178.87,179.1,243274.0,178.99,179.2,178.87,179.1,243274.0
2024-05-30 15:30:00,179.1,179.18,178.74,178.75,192159.0,179.1,179.18,178.74,178.75,192159.0
2024-05-30 15:35:00,178.74,178.75,178.35,178.69,408729.0,178.74,178.75,178.35,178.69,408729.0
2024-05-30 15:40:00,178.71,178.97,178.58,178.88,292614.0,178.71,178.97,178.58,178.88,292614.0
2024-05-30 15:45:00,178.88,178.94,178.59,178.66,310584.0,178.88,178.94,178.59,178.66,310584.0
2024-05-30 15:50:00,178.64,179.28,178.57,179.23,434249.0,178.64,179.28,178.57,179.23,434249.0
2024-05-30 15:55:00,179.23,179.55,179.11,179.24,1120476.0,179.23,179.55,179.11,179.24,1120476.0
2024-05-31 09:30:00,178.41,179.21,177.62,177.63,1133326.0,178.41,179.21,177.62,177.63,1133326.0
2024-05-31 09:35:00,177.63,177.99,177.23,177.96,687403.0,177.63,177.99,177.23,177.96,687403.0
2024-05-31 09:40:00,177.98,178.29,177.84,177.99,491676.0,177.98,178.29,177.84,177.99,491676.0
2024-05-31 09:45:00,178.0,178.04,177.3,177.62,420051.0,178.0,178.04,177.3,177.62,420051.0
2024-05-31 09:50:00,177.64,177.68,176.68,176.72,627601.0,177.64,177.68,176.68,176.72,627601.0
2024-05-31 09:55:00,176.75,177.33,176.64,176.85,451774.0,176.75,177.33,176.64,176.85,451774.0
2024-05-31 10:00:00,176.83,176.87,175.89,176.55,881641.0,176.83,176.87,175.89,176.55,881641.0
2024-05-31 10:05:00,176.54,176.68,176.08,176.08,543809.0,176.54,176.68,176.08,176.08,543809.0
2024-05-31 10:10:00,176.08,176.16,175.43,175.72,896786.0,176.08,176.16,175.43,175.72,896786.0
2024-05-31 10:15:00,175.72,175.72,175.17,175.54,877685.0,175.72,175.72,175.17,175.54,877685.0
2024-05-31 10:20:00,175.54,175.8,175.09,175.16,470032.0,175.54,175.8,175.09,175.16,470032.0
2024-05-31 10:25:00,175.16,175.35,174.75,174.89,928652.0,175.16,175.35,174.75,174.89,928652.0
2024-05-31 10:30:00,174.89,175.07,173.92,174.36,1076396.0,174.89,175.07,173.92,174.36,1076396.0
2024-05-31 10:35:00,174.38,174.9,174.28,174.83,563818.0,174.38,174.9,174.28,174.83,563818.0
2024-05-31 10:40:00,174.81,174.97,174.58,174.65,359690.0,174.81,174.97,174.58,174.65,359690.0
2024-05-31 10:45:00,174.68,174.95,174.44,174.55,319934.0,174.68,174.95,174.44,174.55,319934.0
2024-05-31 10:50:00,174.56,174.8,174.37,174.54,275425.0,174.56,174.8,174.37,174.54,275425.0
2024-05-31 10:55:00,174.54,175.47,174.5,175.4,502842.0,174.54,175.47,174.5,175.4,502842.0
2024-05-31 11:00:00,175.4,175.4,175.01,175.08,304991.0,175.4,175.4,175.01,175.08,304991.0
2024-05-31 11:05:00,175.1,175.17,174.91,175.06,262871.0,175.1,175.17,174.91,175.06,262871.0
2024-05-31 11:10:00,175.06,175.2,174.62,174.74,279885.0,175.06,175.2,174.62,174.74,279885.0
2024-05-31 11:15:00,174.73,174.85,174.56,174.66,260025.0,174.73,174.85,174.56,174.66,260025.0
2024-05-31 11:20:00,174.68,175.06,174.5,174.91,268052.0,174.68,175.06,174.5,174.91,268052.0
2024-05-31 11:25:00,174.91,174.97,174.57,174.74,245561.0,174.91,174.97,174.57,174.74,245561.0
2024-05-31 11:30:00,174.73,174.75,174.27,174.51,419652.0,174.73,174.75,174.27,174.51,419652.0
2024-05-31 11:35:00,174.52,174.82,174.41,174.41,262200.0,174.52,174.82,174.41,174.41,262200.0
2024-05-31 11:40:00,174.41,174.82,174.38,174.65,205493.0,174.41,174.82,174.38,174.65,205493.0
2024-05-31 11:45:00,174.68,174.86,174.54,174.6,129743.0,174.68,174.86,174.54,174.6,129743.0
2024-05-31 11:50:00,174.62,174.7,174.5,174.52,184775.0,174.62,174.7,174.5,174.52,184775.0
2024-05-31 11:55:00,174.52,174.59,174.39,174.57,249916.0,174.52,174.59,174.39,174.57,249916.0
2024-05-31 12:00:00,174.58,174.78,174.46,174.75,306530.0,174.58,174.78,174.46,174.75,306530.0
2024-05-31 12:05:00,174.74,174.85,174.61,174.81,243696.0,174.74,174.85,174.61,174.81,243696.0
2024-05-31 12:10:00,174.82,174.9,174.62,174.8,205981.0,174.82,174.9,174.62,174.8,205981.0
2024-05-31 12:15:00,174.79,174.84,174.5,174.61,300102.0,174.79,174.84,174.5,174.61,300102.0
2024-05-31 12:20:00,174.6,174.62,174.12,174.22,270366.0,174.6,174.62,174.12,174.22,270366.0
2024-05-31 12:25:00,174.22,174.22,173.87,174.12,480808.0,174.22,174.22,173.87,174.12,480808.0
2024-05-31 12:30:00,174.12,174.31,174.05,174.19,312177.0,174.12,174.31,174.05,174.19,312177.0
2024-05-31 12:35:00,174.18,174.26,174.02,174.22,242615.0,174.18,174.26,174.02,174.22,242615.0
2024-05-31 12:40:00,174.22,174.42,174.15,174.4,223584.0,174.22,174.42,174.15,174.4,223584.0
2024-05-31 12:45:00,174.41,174.64,174.36,174.59,190655.0,174.41,174.64,174.36,174.59,190655.0
2024-05-31 12:50:00,174.59,174.67,174.45,174.53,223946.0,174.59,174.67,174.45,174.53,223946.0
2024-05-31 12:55:00,174.53,174.59,174.45,174.55,152884.0,174.53,174.59,174.45,174.55,152884.0
2024-05-31 13:00:00,174.55,174.77,174.54,174.62,290630.0,174.55,174.77,174.54,174.62,290630.0
2024-05-31 13:05:00,174.62,174.83,174.55,174.82,162124.0,174.62,174.83,174.55,174.82,162124.0
2024-05-31 13:10:00,174.83,174.91,174.76,174.84,207717.0,174.83,174.91,174.76,174.84,207717.0
2024-05-31 13:15:00,174.84,175.1,174.83,174.93,278307.0,174.84,175.1,174.83,174.93,278307.0
2024-05-31 13:20:00,174.92,175.18,174.83,175.15,253702.0,174.92,175.18,174.83,175.15,253702.0
2024-05-31 13:25:00,175.14,175.19,174.95,174.98,261937.0,175.14,175.19,174.95,174.98,261937.0
2024-05-31 13:30:00,174.98,175.14,174.87,174.95,214857.0,174.98,175.14,174.87,174.95,214857.0
2024-05-31 13:35:00,174.94,175.02,174.87,175.0,211386.0,174.94,175.02,174.87,175.0,211386.0
2024-05-31 13:40:00,175.0,175.16,174.89,175.04,240998.0,175.0,175.16,174.89,175.04,240998.0
2024-05-31 13:45:00,175.04,175.19,175.02,175.06,237632.0,175.04,175.19,175.02,175.06,237632.0
2024-05-31 13:50:00,175.05,175.14,174.97,175.03,189419.0,175.05,175.14,174.97,175.03,189419.0
2024-05-31 13:55:00,175.03,175.15,174.93,174.98,200765.0,175.03,175.15,174.93,174.98,200765.0
2024-05-31 14:00:00,175.0,175.03,174.83,174.85,188084.0,175.0,175.03,174.83,174.85,188084.0
2024-05-31 14:05:00,174.86,174.89,174.55,174.56,286972.0,174.86,174.89,174.55,174.56,286972.0
2024-05-31 14:10:00,174.56,174.69,174.45,174.45,237834.0,174.56,174.69,174.45,174.45,237834.0
2024-05-31 14:15:00,174.45,174.57,174.37,174.41,234865.0,174.45,174.57,174.37,174.41,234865.0
2024-05-31 14:20:00,174.42,174.42,174.24,174.34,214420.0,174.42,174.42,174.24,174.34,214420.0
2024-05-31 14:25:00,174.34,174.38,174.1,174.11,253200.0,174.34,174.38,174.1,174.11,253200.0
2024-05-31 14:30:00,174.11,174.22,173.95,173.97,318897.0,174.11,174.22,173.95,173.97,318897.0
2024-05-31 14:35:00,173.98,174.22,173.97,174.21,322405.0,173.98,174.22,173.97,174.21,322405.0
2024-05-31 14:40:00,174.21,174.51,174.11,174.48,326331.0,174.21,174.51,174.11,174.48,326331.0
2024-05-31 14:45:00,174.46,174.56,174.4,174.51,272506.0,174.46,174.56,174.4,174.51,272506.0
2024-05-31 14:50:00,174.5,174.53,174.4,174.44,193700.0,174.5,174.53,174.4,174.44,193700.0
2024-05-31 14:55:00,174.44,174.82,174.43,174.74,342463.0,174.44,174.82,174.43,174.74,342463.0
2024-05-31 15:00:00,174.74,174.78,174.57,174.75,311927.0,174.74,174.78,174.57,174.75,311927.0
2024-05-31 15:05:00,174.76,174.89,174.69,174.82,301791.0,174.76,174.89,174.69,174.82,301791.0
2024-05-31 15:10:00,174.81,175.05,174.76,174.95,335437.0,174.81,175.05,174.76,174.95,335437.0
2024-05-31 15:15:00,174.94,174.95,174.77,174.81,255995.0,174.94,174.95,174.77,174.81,255995.0
2024-05-31 15:20:00,174.81,174.92,174.75,174.78,310373.0,174.81,174.92,174.75,174.78,310373.0
2024-05-31 15:25:00,174.75,174.84,174.63,174.65,290971.0,174.75,174.84,174.63,174.65,290971.0
2024-05-31 15:30:00,174.65,174.75,174.51,174.7,349286.0,174.65,174.75,174.51,174.7,349286.0
2024-05-31 15:35:00,174.69,174.84,174.67,174.8,294480.0,174.69,174.84,174.67,174.8,294480.0
2024-05-31 15:40:00,174.81,175.25,174.79,175.16,488601.0,174.81,175.25,174.79,175.16,488601.0
2024-05-31 15:45:00,175.14,175.33,175.05,175.24,550134.0,175.14,175.33,175.05,175.24,550134.0
2024-05-31 15:50:00,175.23,176.18,175.18,175.9,2100808.0,175.23,176.18,175.18,175.9,2100808.0
2024-05-31 15:55:00,175.9,176.57,175.89,176.47,3365232.0,175.9,176.57,175.89,176.47,3365232.0
2024-06-03 09:30:00,177.7,178.48,176.89,177.69,1799242.0,177.7,178.48,176.89,177.69,1799242.0
2024-06-03 09:35:00,177.68,178.14,177.28,177.83,537478.0,177.68,178.14,177.28,177.83,537478.0
2024-06-03 09:40:00,177.84,178.44,177.7,178.3,675642.0,177.84,178.44,177.7,178.3,675642.0
2024-06-03 09:45:00,178.28,178.7,177.74,177.84,776096.0,178.28,178.7,177.74,177.84,776096.0
2024-06-03 09:50:00,177.82,177.95,177.1,177.27,602879.0,177.82,177.95,177.1,177.27,602879.0
2024-06-03 09:55:00,177.3,177.72,176.83,177.55,459423.0,177.3,177.72,176.83,177.55,459423.0
2024-06-03 10:00:00,177.55,177.94,176.68,176.8,453963.0,177.55,177.94,176.68,176.8,453963.0
2024-06-03 10:05:00,176.81,176.99,176.13,176.15,385984.0,176.81,176.99,176.13,176.15,385984.0
2024-06-03 10:10:00,176.14,176.88,175.97,176.78,517703.0,176.14,176.88,175.97,176.78,517703.0
2024-06-03 10:15:00,176.79,177.14,176.73,177.13,249113.0,176.79,177.14,176.73,177.13,249113.0
2024-06-03 10:20:00,177.16,177.16,176.86,176.99,178847.0,177.16,177.16,176.86,176.99,178847.0
2024-06-03 10:25:00,176.98,177.25,176.81,177.21,227629.0,176.98,177.25,176.81,177.21,227629.0
2024-06-03 10:30:00,177.23,177.33,177.1,177.19,172753.0,177.23,177.33,177.1,177.19,172753.0
2024-06-03 10:35:00,177.21,177.22,176.91,177.07,236460.0,177.21,177.22,176.91,177.07,236460.0
2024-06-03 10:40:00,177.04,177.25,176.7,176.8,166345.0,177.04,177.25,176.7,176.8,166345.0
2024-06-03 10:45:00,176.81,176.84,176.49,176.53,309057.0,176.81,176.84,176.49,176.53,309057.0
2024-06-03 10:50:00,176.51,176.75,176.42,176.61,192357.0,176.51,176.75,176.42,176.61,192357.0
2024-06-03 10:55:00,176.62,177.15,176.58,176.74,283789.0,176.62,177.15,176.58,176.74,283789.0
2024-06-03 11:00:00,176.75,176.77,176.42,176.59,221575.0,176.75,176.77,176.42,176.59,221575.0
2024-06-03 11:05:00,176.61,177.23,176.59,177.15,272820.0,176.61,177.23,176.59,177.15,272820.0
2024-06-03 11:10:00,177.18,177.7,176.97,177.11,191140.0,177.18,177.7,176.97,177.11,191140.0
2024-06-03 11:15:00,177.12,177.44,177.05,177.36,213648.0,177.12,177.44,177.05,177.36,213648.0
2024-06-03 11:20:00,177.36,177.63,177.35,177.58,256101.0,177.36,177.63,177.35,177.58,256101.0
2024-06-03 11:25:00,177.56,177.81,177.56,177.71,203656.0,177.56,177.81,177.56,177.71,203656.0
2024-06-03 11:30:00,177.7,177.87,177.54,177.55,220826.0,177.7,177.87,177.54,177.55,220826.0
2024-06-03 11:35:00,177.51,177.97,177.43,177.63,222259.0,177.51,177.97,177.43,177.63,222259.0
2024-06-03 11:40:00,177.64,177.85,177.49,177.75,214515.0,177.64,177.85,177.49,177.75,214515.0
2024-06-03 11:45:00,177.74,177.85,177.57,177.7,125276.0,177.74,177.85,177.57,177.7,125276.0
2024-06-03 11:50:00,177.71,177.98,177.6,177.71,189127.0,177.71,177.98,177.6,177.71,189127.0
2024-06-03 11:55:00,177.72,177.72,177.35,177.58,243114.0,177.72,177.72,177.35,177.58,243114.0
2024-06-03 12:00:00,177.58,177.64,177.31,177.37,229255.0,177.58,177.64,177.31,177.37,229255.0
2024-06-03 12:05:00,177.38,177.42,177.13,177.3,236276.0,177.38,177.42,177.13,177.3,236276.0
2024-06-03 12:10:00,177.3,177.4,176.75,176.81,347514.0,177.3,177.4,176.75,176.81,347514.0
2024-06-03 12:15:00,176.83,176.98,176.51,176.51,213237.0,176.83,176.98,176.51,176.51,213237.0
2024-06-03 12:20:00,176.51,176.57,176.05,176.19,283831.0,176.51,176.57,176.05,176.19,283831.0
2024-06-03 12:25:00,176.17,176.27,176.0,176.25,218150.0,176.17,176.27,176.0,176.25,218150.0
2024-06-03 12:30:00,176.23,176.44,176.14,176.21,216452.0,176.23,176.44,176.14,176.21,216452.0
2024-06-03 12:35:00,176.21,176.78,176.19,176.73,216520.0,176.21,176.78,176.19,176.73,216520.0
2024-06-03 12:40:00,176.72,176.81,176.6,176.65,130822.0,176.72,176.81,176.6,176.65,130822.0
2024-06-03 12:45:00,176.63,176.95,176.62,176.83,129863.0,176.63,176.95,176.62,176.83,129863.0
2024-06-03 12:50:00,176.82,176.83,176.55,176.71,144972.0,176.82,176.83,176.55,176.71,144972.0
2024-06-03 12:55:00,176.74,176.75,176.43,176.48,118197.0,176.74,176.75,176.43,176.48,118197.0
2024-06-03 13:00:00,176.47,176.53,176.28,176.43,137999.0,176.47,176.53,176.28,176.43,137999.0
2024-06-03 13:05:00,176.42,176.51,176.22,176.26,121765.0,176.42,176.51,176.22,176.26,121765.0
2024-06-03 13:10:00,176.25,176.3,175.92,176.09,279984.0,176.25,176.3,175.92,176.09,279984.0
2024-06-03 13:15:00,176.09,176.5,176.08,176.47,197265.0,176.09,176.5,176.08,176.47,197265.0
2024-06-03 13:20:00,176.47,176.71,176.46,176.66,192285.0,176.47,176.71,176.46,176.66,192285.0
2024-06-03 13:25:00,176.65,176.95,176.64,176.89,199532.0,176.65,176.95,176.64,176.89,199532.0
2024-06-03 13:30:00,176.88,177.15,176.84,177.05,238549.0,176.88,177.15,176.84,177.05,238549.0
2024-06-03 13:35:00,177.05,177.28,176.97,177.09,174324.0,177.05,177.28,176.97,177.09,174324.0
2024-06-03 13:40:00,177.07,177.38,176.98,177.33,168690.0,177.07,177.38,176.98,177.33,168690.0
2024-06-03 13:45:00,177.32,177.4,177.2,177.22,119122.0,177.32,177.4,177.2,177.22,119122.0
2024-06-03 13:50:00,177.23,177.49,177.17,177.21,159584.0,177.23,177.49,177.17,177.21,159584.0
2024-06-03 13:55:00,177.24,177.31,177.15,177.23,111132.0,177.24,177.31,177.15,177.23,111132.0
2024-06-03 14:00:00,177.23,177.34,177.12,177.29,118936.0,177.23,177.34,177.12,177.29,118936.0
2024-06-03 14:05:00,177.29,177.34,177.19,177.25,115934.0,177.29,177.34,177.19,177.25,115934.0
2024-06-03 14:10:00,177.24,177.4,177.01,177.02,190174.0,177.24,177.4,177.01,177.02,190174.0
2024-06-03 14:15:00,177.02,177.17,177.02,177.13,117861.0,177.02,177.17,177.02,177.13,117861.0
2024-06-03 14:20:00,177.13,177.39,177.07,177.3,146351.0,177.13,177.39,177.07,177.3,146351.0
2024-06-03 14:25:00,177.29,177.35,177.08,177.09,125489.0,177.29,177.35,177.08,177.09,125489.0
2024-06-03 14:30:00,177.09,177.31,177.06,177.07,108130.0,177.09,177.31,177.06,177.07,108130.0
2024-06-03 14:35:00,177.06,177.16,177.0,177.09,138555.0,177.06,177.16,177.0,177.09,138555.0
2024-06-03 14:40:00,177.07,177.31,177.05,177.28,171476.0,177.07,177.31,177.05,177.28,171476.0
2024-06-03 14:45:00,177.28,177.43,177.25,177.42,192463.0,177.28,177.43,177.25,177.42,192463.0
2024-06-03 14:50:00,177.42,177.44,177.13,177.21,167268.0,177.42,177.44,177.13,177.21,167268.0
2024-06-03 14:55:00,177.22,177.31,177.12,177.24,151941.0,177.22,177.31,177.12,177.24,151941.0
2024-06-03 15:00:00,177.24,177.44,177.13,177.38,160588.0,177.24,177.44,177.13,177.38,160588.0
2024-06-03 15:05:00,177.4,177.44,177.27,177.29,158453.0,177.4,177.44,177.27,177.29,158453.0
2024-06-03 15:10:00,177.28,177.39,177.19,177.31,158339.0,177.28,177.39,177.19,177.31,158339.0
2024-06-03 15:15:00,177.31,177.41,177.25,177.39,139921.0,177.31,177.41,177.25,177.39,139921.0
2024-06-03 15:20:00,177.39,177.56,177.26,177.45,270986.0,177.39,177.56,177.26,177.45,270986.0
2024-06-03 15:25:00,177.46,177.46,177.3,177.31,152669.0,177.46,177.46,177.3,177.31,152669.0
2024-06-03 15:30:00,177.3,177.33,177.11,177.31,222366.0,177.3,177.33,177.11,177.31,222366.0
2024-06-03 15:35:00,177.32,177.33,177.16,177.25,184948.0,177.32,177.33,177.16,177.25,184948.0
2024-06-03 15:40:00,177.26,177.57,177.24,177.47,243527.0,177.26,177.57,177.24,177.47,243527.0
2024-06-03 15:45:00,177.49,177.68,177.46,177.59,271892.0,177.49,177.68,177.46,177.59,271892.0
2024-06-03 15:50:00,177.61,177.86,177.46,177.77,518455.0,177.61,177.86,177.46,177.77,518455.0
2024-06-03 15:55:00,177.77,178.38,177.76,178.38,1237331.0,177.77,178.38,177.76,178.38,1237331.0
2024-06-04 09:30:00,177.64,178.48,176.56,176.63,1083811.0,177.64,178.48,176.56,176.63,1083811.0
2024-06-04 09:35:00,176.64,177.48,176.44,177.17,603468.0,176.64,177.48,176.44,177.17,603468.0
2024-06-04 09:40:00,177.18,177.81,177.14,177.39,296653.0,177.18,177.81,177.14,177.39,296653.0
2024-06-04 09:45:00,177.38,177.76,177.27,177.36,287632.0,177.38,177.76,177.27,177.36,287632.0
2024-06-04 09:50:00,177.38,177.65,177.23,177.46,322787.0,177.38,177.65,177.23,177.46,322787.0
2024-06-04 09:55:00,177.46,177.73,177.34,177.67,229687.0,177.46,177.73,177.34,177.67,229687.0
2024-06-04 10:00:00,177.69,178.65,177.69,178.33,573124.0,177.69,178.65,177.69,178.33,573124.0
2024-06-04 10:05:00,178.33,178.35,177.65,177.75,293641.0,178.33,178.35,177.65,177.75,293641.0
2024-06-04 10:10:00,177.73,177.92,176.9,177.08,360069.0,177.73,177.92,176.9,177.08,360069.0
2024-06-04 10:15:00,177.06,177.58,177.05,177.53,228643.0,177.06,177.58,177.05,177.53,228643.0
2024-06-04 10:20:00,177.5,177.65,177.16,177.18,167984.0,177.5,177.65,177.16,177.18,167984.0
2024-06-04 10:25:00,177.17,177.61,177.17,177.56,190438.0,177.17,177.61,177.17,177.56,190438.0
2024-06-04 10:30:00,177.55,178.1,177.52,177.99,185820.0,177.55,178.1,177.52,177.99,185820.0
2024-06-04 10:35:00,178.0,178.07,177.59,178.05,231523.0,178.0,178.07,177.59,178.05,231523.0
2024-06-04 10:40:00,178.04,178.19,177.85,177.89,157055.0,178.04,178.19,177.85,177.89,157055.0
2024-06-04 10:45:00,177.9,178.12,177.75,177.99,196753.0,177.9,178.12,177.75,177.99,196753.0
2024-06-04 10:50:00,177.99,178.17,177.98,178.08,126767.0,177.99,178.17,177.98,178.08,126767.0
2024-06-04 10:55:00,178.06,178.09,177.9,178.0,133889.0,178.06,178.09,177.9,178.0,133889.0
2024-06-04 11:00:00,178.0,178.17,177.93,178.08,137522.0,178.0,178.17,177.93,178.08,137522.0
2024-06-04 11:05:00,178.09,178.26,177.92,178.21,149719.0,178.09,178.26,177.92,178.21,149719.0
2024-06-04 11:10:00,178.21,178.37,177.81,177.81,250630.0,178.21,178.37,177.81,177.81,250630.0
2024-06-04 11:15:00,177.81,178.21,177.72,178.11,119916.0,177.81,178.21,177.72,178.11,119916.0
2024-06-04 11:20:00,178.12,178.49,178.12,178.45,172235.0,178.12,178.49,178.12,178.45,172235.0
2024-06-04 11:25:00,178.43,178.49,178.11,178.11,149553.0,178.43,178.49,178.11,178.11,149553.0
2024-06-04 11:30:00,178.12,178.28,178.02,178.22,132288.0,178.12,178.28,178.02,178.22,132288.0
2024-06-04 11:35:00,178.21,178.28,178.15,178.23,88083.0,178.21,178.28,178.15,178.23,88083.0
2024-06-04 11:40:00,178.22,178.49,178.22,178.37,131551.0,178.22,178.49,178.22,178.37,131551.0
2024-06-04 11:45:00,178.37,178.52,178.25,178.26,136304.0,178.37,178.52,178.25,178.26,136304.0
2024-06-04 11:50:00,178.28,178.33,178.18,178.3,130679.0,178.28,178.33,178.18,178.3,130679.0
2024-06-04 11:55:00,178.29,178.34,178.11,178.13,120700.0,178.29,178.34,178.11,178.13,120700.0
2024-06-04 12:00:00,178.12,178.61,178.02,178.29,1040039.0,178.12,178.61,178.02,178.29,1040039.0
2024-06-04 12:05:00,178.29,178.48,177.87,178.0,353590.0,178.29,178.48,177.87,178.0,353590.0
2024-06-04 12:10:00,178.0,178.16,177.93,178.16,158214.0,178.0,178.16,177.93,178.16,158214.0
2024-06-04 12:15:00,178.15,178.25,177.96,178.16,148010.0,178.15,178.25,177.96,178.16,148010.0
2024-06-04 12:20:00,178.15,178.19,177.91,178.12,127706.0,178.15,178.19,177.91,178.12,127706.0
2024-06-04 12:25:00,178.13,178.41,178.1,178.38,130327.0,178.13,178.41,178.1,178.38,130327.0
2024-06-04 12:30:00,178.36,178.39,178.18,178.29,104539.0,178.36,178.39,178.18,178.29,104539.0
2024-06-04 12:35:00,178.3,178.58,178.18,178.55,126665.0,178.3,178.58,178.18,178.55,126665.0
2024-06-04 12:40:00,178.55,178.85,178.52,178.85,257679.0,178.55,178.85,178.52,178.85,257679.0
2024-06-04 12:45:00,178.86,178.91,178.76,178.84,165702.0,178.86,178.91,178.76,178.84,165702.0
2024-06-04 12:50:00,178.82,178.84,178.52,178.66,158159.0,178.82,178.84,178.52,178.66,158159.0
2024-06-04 12:55:00,178.68,178.87,178.67,178.86,107414.0,178.68,178.87,178.67,178.86,107414.0
2024-06-04 13:00:00,178.87,179.08,178.7,179.05,234554.0,178.87,179.08,178.7,179.05,234554.0
2024-06-04 13:05:00,179.05,179.08,178.58,178.61,188238.0,179.05,179.08,178.58,178.61,188238.0
2024-06-04 13:10:00,178.61,178.82,178.57,178.71,93221.0,178.61,178.82,178.57,178.71,93221.0
2024-06-04 13:15:00,178.71,178.94,178.51,178.84,129287.0,178.71,178.94,178.51,178.84,129287.0
2024-06-04 13:20:00,178.85,178.97,178.67,178.71,135350.0,178.85,178.97,178.67,178.71,135350.0
2024-06-04 13:25:00,178.69,178.97,178.47,178.96,176108.0,178.69,178.97,178.47,178.96,176108.0
2024-06-04 13:30:00,178.97,179.07,178.7,178.75,164738.0,178.97,179.07,178.7,178.75,164738.0
2024-06-04 13:35:00,178.75,178.91,178.71,178.81,115096.0,178.75,178.91,178.71,178.81,115096.0
2024-06-04 13:40:00,178.81,178.98,178.7,178.7,138459.0,178.81,178.98,178.7,178.7,138459.0
2024-06-04 13:45:00,178.7,178.9,178.7,178.78,72731.0,178.7,178.9,178.7,178.78,72731.0
2024-06-04 13:50:00,178.78,178.86,178.65,178.76,104647.0,178.78,178.86,178.65,178.76,104647.0
2024-06-04 13:55:00,178.77,178.77,178.54,178.57,96799.0,178.77,178.77,178.54,178.57,96799.0
2024-06-04 14:00:00,178.56,178.8,178.52,178.8,133273.0,178.56,178.8,178.52,178.8,133273.0
2024-06-04 14:05:00,178.79,178.87,178.69,178.81,81694.0,178.79,178.87,178.69,178.81,81694.0
2024-06-04 14:10:00,178.8,179.09,178.75,179.02,173110.0,178.8,179.09,178.75,179.02,173110.0
2024-06-04 14:15:00,179.03,179.44,179.03,179.37,228568.0,179.03,179.44,179.03,179.37,228568.0
2024-06-04 14:20:00,179.37,179.79,179.35,179.74,343897.0,179.37,179.79,179.35,179.74,343897.0
2024-06-04 14:25:00,179.76,179.81,179.55,179.72,170294.0,179.76,179.81,179.55,179.72,170294.0
2024-06-04 14:30:00,179.72,179.79,179.54,179.59,167821.0,179.72,179.79,179.54,179.59,167821.0
2024-06-04 14:35:00,179.6,179.69,179.51,179.53,191370.0,179.6,179.69,179.51,179.53,191370.0
2024-06-04 14:40:00,179.52,179.78,179.47,179.77,166179.0,179.52,179.78,179.47,179.77,166179.0
2024-06-04 14:45:00,179.75,179.81,179.66,179.76,125254.0,179.75,179.81,179.66,179.76,125254.0
2024-06-04 14:50:00,179.75,179.82,179.59,179.63,134725.0,179.75,179.82,179.59,179.63,134725.0
2024-06-04 14:55:00,179.64,179.65,179.29,179.39,167309.0,179.64,179.65,179.29,179.39,167309.0
2024-06-04 15:00:00,179.38,179.41,178.65,178.76,231038.0,179.38,179.41,178.65,178.76,231038.0
2024-06-04 15:05:00,178.76,178.9,178.54,178.82,246822.0,178.76,178.9,178.54,178.82,246822.0
2024-06-04 15:10:00,178.83,179.07,178.8,178.88,152894.0,178.83,179.07,178.8,178.88,152894.0
2024-06-04 15:15:00,178.89,179.22,178.85,179.02,213185.0,178.89,179.22,178.85,179.02,213185.0
2024-06-04 15:20:00,179.01,179.21,178.97,179.17,171984.0,179.01,179.21,178.97,179.17,171984.0
2024-06-04 15:25:00,179.17,179.25,179.09,179.14,166021.0,179.17,179.25,179.09,179.14,166021.0
2024-06-04 15:30:00,179.13,179.18,178.92,179.03,203135.0,179.13,179.18,178.92,179.03,203135.0
2024-06-04 15:35:00,179.01,179.04,178.8,178.95,200002.0,179.01,179.04,178.8,178.95,200002.0
2024-06-04 15:40:00,178.96,179.53,178.94,179.52,284318.0,178.96,179.53,178.94,179.52,284318.0
2024-06-04 15:45:00,179.51,179.51,179.17,179.31,286715.0,179.51,179.51,179.17,179.31,286715.0
2024-06-04 15:50:00,179.33,179.59,179.22,179.23,627731.0,179.33,179.59,179.22,179.23,627731.0
2024-06-04 15:55:00,179.24,179.44,179.13,179.35,943733.0,179.24,179.44,179.13,179.35,943733.0
2024-06-05 09:30:00,180.1,180.19,179.2,179.39,1177238.0,180.1,180.19,179.2,179.39,1177238.0
2024-06-05 09:35:00,179.39,179.46,178.75,179.05,516249.0,179.39,179.46,178.75,179.05,516249.0
2024-06-05 09:40:00,179.03,180.06,178.9,179.88,485866.0,179.03,180.06,178.9,179.88,485866.0
2024-06-05 09:45:00,179.9,180.37,179.59,179.75,394535.0,179.9,180.37,179.59,179.75,394535.0
2024-06-05 09:50:00,179.75,179.99,179.46,179.65,357206.0,179.75,179.99,179.46,179.65,357206.0
2024-06-05 09:55:00,179.64,179.88,179.42,179.83,316039.0,179.64,179.88,179.42,179.83,316039.0
2024-06-05 10:00:00,179.79,179.9,179.25,179.45,484198.0,179.79,179.9,179.25,179.45,484198.0
2024-06-05 10:05:00,179.48,179.5,178.93,178.97,444903.0,179.48,179.5,178.93,178.97,444903.0
2024-06-05 10:10:00,178.96,179.15,178.85,178.97,301432.0,178.96,179.15,178.85,178.97,301432.0
2024-06-05 10:15:00,178.96,179.66,178.85,179.6,352911.0,178.96,179.66,178.85,179.6,352911.0
2024-06-05 10:20:00,179.6,180.07,179.56,180.03,403385.0,179.6,180.07,179.56,180.03,403385.0
2024-06-05 10:25:00,180.03,180.25,180.02,180.05,418145.0,180.03,180.25,180.02,180.05,418145.0
2024-06-05 10:30:00,180.05,180.32,179.91,180.22,325685.0,180.05,180.32,179.91,180.22,325685.0
2024-06-05 10:35:00,180.21,180.31,179.9,180.03,203144.0,180.21,180.31,179.9,180.03,203144.0
2024-06-05 10:40:00,180.02,180.18,179.85,179.98,171510.0,180.02,180.18,179.85,179.98,171510.0
2024-06-05 10:45:00,179.97,180.12,179.89,180.03,206404.0,179.97,180.12,179.89,180.03,206404.0
2024-06-05 10:50:00,180.03,180.23,179.97,180.15,222720.0,180.03,180.23,179.97,180.15,222720.0
2024-06-05 10:55:00,180.14,180.16,179.96,180.15,131675.0,180.14,180.16,179.96,180.15,131675.0
2024-06-05 11:00:00,180.16,180.3,180.05,180.17,173746.0,180.16,180.3,180.05,180.17,173746.0
2024-06-05 11:05:00,180.16,180.23,179.99,180.04,204422.0,180.16,180.23,179.99,180.04,204422.0
2024-06-05 11:10:00,180.06,180.53,180.06,180.47,436731.0,180.06,180.53,180.06,180.47,436731.0
2024-06-05 11:15:00,180.48,180.93,180.48,180.72,409505.0,180.48,180.93,180.48,180.72,409505.0
2024-06-05 11:20:00,180.74,181.18,180.72,181.03,584718.0,180.74,181.18,180.72,181.03,584718.0
2024-06-05 11:25:00,181.02,181.04,180.64,180.67,259014.0,181.02,181.04,180.64,180.67,259014.0
2024-06-05 11:30:00,180.67,180.77,180.62,180.72,147773.0,180.67,180.77,180.62,180.72,147773.0
2024-06-05 11:35:00,180.73,180.77,180.57,180.6,146548.0,180.73,180.77,180.57,180.6,146548.0
2024-06-05 11:40:00,180.6,180.84,180.55,180.77,154799.0,180.6,180.84,180.55,180.77,154799.0
2024-06-05 11:45:00,180.78,180.91,180.67,180.9,189647.0,180.78,180.91,180.67,180.9,189647.0
2024-06-05 11:50:00,180.91,180.95,180.7,180.81,220401.0,180.91,180.95,180.7,180.81,220401.0
2024-06-05 11:55:00,180.8,180.92,180.71,180.75,153303.0,180.8,180.92,180.71,180.75,153303.0
2024-06-05 12:00:00,180.75,180.93,180.71,180.91,181332.0,180.75,180.93,180.71,180.91,181332.0
2024-06-05 12:05:00,180.91,181.17,180.87,180.88,284822.0,180.91,181.17,180.87,180.88,284822.0
2024-06-05 12:10:00,180.87,181.05,180.85,180.96,138751.0,180.87,181.05,180.85,180.96,138751.0
2024-06-05 12:15:00,180.97,181.11,180.91,181.11,152554.0,180.97,181.11,180.91,181.11,152554.0
2024-06-05 12:20:00,181.11,181.18,181.06,181.11,142271.0,181.11,181.18,181.06,181.11,142271.0
2024-06-05 12:25:00,181.12,181.29,181.05,181.11,226593.0,181.12,181.29,181.05,181.11,226593.0
2024-06-05 12:30:00,181.11,181.22,181.02,181.2,156042.0,181.11,181.22,181.02,181.2,156042.0
2024-06-05 12:35:00,181.19,181.31,181.14,181.21,215785.0,181.19,181.31,181.14,181.21,215785.0
2024-06-05 12:40:00,181.21,181.22,181.03,181.1,163952.0,181.21,181.22,181.03,181.1,163952.0
2024-06-05 12:45:00,181.12,181.24,181.11,181.22,168695.0,181.12,181.24,181.11,181.22,168695.0
2024-06-05 12:50:00,181.22,181.41,181.21,181.37,238590.0,181.22,181.41,181.21,181.37,238590.0
2024-06-05 12:55:00,181.36,181.43,181.21,181.28,176019.0,181.36,181.43,181.21,181.28,176019.0
2024-06-05 13:00:00,181.28,181.3,181.16,181.29,247328.0,181.28,181.3,181.16,181.29,247328.0
2024-06-05 13:05:00,181.3,181.49,181.29,181.35,187138.0,181.3,181.49,181.29,181.35,187138.0
2024-06-05 13:10:00,181.35,181.37,181.22,181.25,121515.0,181.35,181.37,181.22,181.25,121515.0
2024-06-05 13:15:00,181.27,181.38,180.99,181.0,205822.0,181.27,181.38,180.99,181.0,205822.0
2024-06-05 13:20:00,181.0,181.06,180.8,180.87,220686.0,181.0,181.06,180.8,180.87,220686.0
2024-06-05 13:25:00,180.88,181.04,180.8,181.03,99349.0,180.88,181.04,180.8,181.03,99349.0
2024-06-05 13:30:00,181.03,181.23,181.03,181.18,140686.0,181.03,181.23,181.03,181.18,140686.0
2024-06-05 13:35:00,181.21,181.44,181.18,181.42,181756.0,181.21,181.44,181.18,181.42,181756.0
2024-06-05 13:40:00,181.42,181.5,181.17,181.34,198795.0,181.42,181.5,181.17,181.34,198795.0
2024-06-05 13:45:00,181.34,181.37,181.15,181.2,146049.0,181.34,181.37,181.15,181.2,146049.0
2024-06-05 13:50:00,181.21,181.28,181.14,181.24,157262.0,181.21,181.28,181.14,181.24,157262.0
2024-06-05 13:55:00,181.25,181.25,181.1,181.21,196443.0,181.25,181.25,181.1,181.21,196443.0
2024-06-05 14:00:00,181.21,181.26,181.12,181.22,145557.0,181.21,181.26,181.12,181.22,145557.0
2024-06-05 14:05:00,181.21,181.23,181.03,181.22,163160.0,181.21,181.23,181.03,181.22,163160.0
2024-06-05 14:10:00,181.22,181.3,181.2,181.28,159353.0,181.22,181.3,181.2,181.28,159353.0
2024-06-05 14:15:00,181.27,181.43,181.27,181.31,228902.0,181.27,181.43,181.27,181.31,228902.0
2024-06-05 14:20:00,181.32,181.34,181.16,181.32,105504.0,181.32,181.34,181.16,181.32,105504.0
2024-06-05 14:25:00,181.32,181.44,181.23,181.42,160015.0,181.32,181.44,181.23,181.42,160015.0
2024-06-05 14:30:00,181.43,181.49,181.31,181.33,226192.0,181.43,181.49,181.31,181.33,226192.0
2024-06-05 14:35:00,181.35,181.36,181.19,181.27,129371.0,181.35,181.36,181.19,181.27,129371.0
2024-06-05 14:40:00,181.28,181.32,181.16,181.19,118866.0,181.28,181.32,181.16,181.19,118866.0
2024-06-05 14:45:00,181.2,181.22,181.05,181.09,113665.0,181.2,181.22,181.05,181.09,113665.0
2024-06-05 14:50:00,181.09,181.1,180.99,181.01,130944.0,181.09,181.1,180.99,181.01,130944.0
2024-06-05 14:55:00,181.0,181.02,180.82,180.88,165594.0,181.0,181.02,180.82,180.88,165594.0
2024-06-05 15:00:00,180.89,181.2,180.81,181.12,185705.0,180.89,181.2,180.81,181.12,185705.0
2024-06-05 15:05:00,181.12,181.16,181.02,181.15,139189.0,181.12,181.16,181.02,181.15,139189.0
2024-06-05 15:10:00,181.14,181.15,180.99,181.0,201290.0,181.14,181.15,180.99,181.0,201290.0
2024-06-05 15:15:00,181.0,181.29,180.98,181.16,262265.0,181.0,181.29,180.98,181.16,262265.0
2024-06-05 15:20:00,181.16,181.21,181.1,181.18,155171.0,181.16,181.21,181.1,181.18,155171.0
2024-06-05 15:25:00,181.18,181.25,181.08,181.16,198949.0,181.18,181.25,181.08,181.16,198949.0
2024-06-05 15:30:00,181.15,181.17,181.03,181.13,216479.0,181.15,181.17,181.03,181.13,216479.0
2024-06-05 15:35:00,181.13,181.34,181.12,181.26,244415.0,181.13,181.34,181.12,181.26,244415.0
2024-06-05 15:40:00,181.27,181.27,181.07,181.09,215464.0,181.27,181.27,181.07,181.09,215464.0
2024-06-05 15:45:00,181.09,181.1,180.94,181.0,252375.0,181.09,181.1,180.94,181.0,252375.0
2024-06-05 15:50:00,181.0,181.37,180.86,181.33,446940.0,181.0,181.37,180.86,181.33,446940.0
2024-06-05 15:55:00,181.32,181.44,181.13,181.27,891726.0,181.32,181.44,181.13,181.27,891726.0
2024-06-06 09:30:00,181.76,182.36,181.49,182.27,1011201.0,181.76,182.36,181.49,182.27,1011201.0
2024-06-06 09:35:00,182.26,182.63,181.95,182.61,455476.0,182.26,182.63,181.95,182.61,455476.0
2024-06-06 09:40:00,182.59,182.74,182.32,182.51,413379.0,182.59,182.74,182.32,182.51,413379.0
2024-06-06 09:45:00,182.51,182.61,182.16,182.41,345395.0,182.51,182.61,182.16,182.41,345395.0
2024-06-06 09:50:00,182.4,182.74,182.4,182.66,330042.0,182.4,182.74,182.4,182.66,330042.0
2024-06-06 09:55:00,182.71,182.78,182.03,182.2,417815.0,182.71,182.78,182.03,182.2,417815.0
2024-06-06 10:00:00,182.21,182.51,182.12,182.38,329264.0,182.21,182.51,182.12,182.38,329264.0
2024-06-06 10:05:00,182.37,182.68,182.14,182.16,281666.0,182.37,182.68,182.14,182.16,281666.0
2024-06-06 10:10:00,182.18,182.38,182.15,182.28,200151.0,182.18,182.38,182.15,182.28,200151.0
2024-06-06 10:15:00,182.28,182.32,182.06,182.22,240893.0,182.28,182.32,182.06,182.22,240893.0
2024-06-06 10:20:00,182.23,182.8,182.14,182.79,293994.0,182.23,182.8,182.14,182.79,293994.0
2024-06-06 10:25:00,182.78,182.9,182.53,182.75,292002.0,182.78,182.9,182.53,182.75,292002.0
2024-06-06 10:30:00,182.74,182.84,182.66,182.8,151032.0,182.74,182.84,182.66,182.8,151032.0
2024-06-06 10:35:00,182.78,183.51,182.78,183.41,621936.0,182.78,183.51,182.78,183.41,621936.0
2024-06-06 10:40:00,183.41,183.75,183.14,183.19,408403.0,183.41,183.75,183.14,183.19,408403.0
2024-06-06 10:45:00,183.2,183.44,183.11,183.41,287866.0,183.2,183.44,183.11,183.41,287866.0
2024-06-06 10:50:00,183.42,183.71,183.08,183.64,312382.0,183.42,183.71,183.08,183.64,312382.0
2024-06-06 10:55:00,183.64,183.81,183.27,183.27,344962.0,183.64,183.81,183.27,183.27,344962.0
2024-06-06 11:00:00,183.25,183.85,183.23,183.71,234042.0,183.25,183.85,183.23,183.71,234042.0
2024-06-06 11:05:00,183.71,184.08,183.71,183.89,474464.0,183.71,184.08,183.71,183.89,474464.0
2024-06-06 11:10:00,183.9,183.9,183.59,183.74,246394.0,183.9,183.9,183.59,183.74,246394.0
2024-06-06 11:15:00,183.73,183.9,183.7,183.77,130639.0,183.73,183.9,183.7,183.77,130639.0
2024-06-06 11:20:00,183.77,183.86,183.68,183.77,130379.0,183.77,183.86,183.68,183.77,130379.0
2024-06-06 11:25:00,183.75,183.83,183.67,183.75,191735.0,183.75,183.83,183.67,183.75,191735.0
2024-06-06 11:30:00,183.74,183.95,183.63,183.86,244486.0,183.74,183.95,183.63,183.86,244486.0
2024-06-06 11:35:00,183.88,184.07,183.7,183.73,264505.0,183.88,184.07,183.7,183.73,264505.0
2024-06-06 11:40:00,183.72,183.74,183.28,183.3,199385.0,183.72,183.74,183.28,183.3,199385.0
2024-06-06 11:45:00,183.3,183.37,183.13,183.15,199097.0,183.3,183.37,183.13,183.15,199097.0
2024-06-06 11:50:00,183.16,183.23,183.03,183.11,139941.0,183.16,183.23,183.03,183.11,139941.0
2024-06-06 11:55:00,183.11,183.14,182.94,183.05,142818.0,183.11,183.14,182.94,183.05,142818.0
2024-06-06 12:00:00,183.05,183.35,183.05,183.26,174081.0,183.05,183.35,183.05,183.26,174081.0
2024-06-06 12:05:00,183.25,183.41,183.1,183.4,142320.0,183.25,183.41,183.1,183.4,142320.0
2024-06-06 12:10:00,183.39,183.41,183.28,183.33,109676.0,183.39,183.41,183.28,183.33,109676.0
2024-06-06 12:15:00,183.35,183.36,183.03,183.22,138437.0,183.35,183.36,183.03,183.22,138437.0
2024-06-06 12:20:00,183.23,183.48,183.22,183.33,88009.0,183.23,183.48,183.22,183.33,88009.0
2024-06-06 12:25:00,183.32,183.35,183.22,183.26,116339.0,183.32,183.35,183.22,183.26,116339.0
2024-06-06 12:30:00,183.27,183.32,183.14,183.15,133437.0,183.27,183.32,183.14,183.15,133437.0
2024-06-06 12:35:00,183.16,183.27,183.11,183.19,84599.0,183.16,183.27,183.11,183.19,84599.0
2024-06-06 12:40:00,183.18,183.29,183.07,183.29,98026.0,183.18,183.29,183.07,183.29,98026.0
2024-06-06 12:45:00,183.28,183.38,183.12,183.18,145482.0,183.28,183.38,183.12,183.18,145482.0
2024-06-06 12:50:00,183.18,183.43,183.18,183.35,106083.0,183.18,183.43,183.18,183.35,106083.0
2024-06-06 12:55:00,183.37,183.41,183.31,183.36,85883.0,183.37,183.41,183.31,183.36,85883.0
2024-06-06 13:00:00,183.35,183.5,183.28,183.5,142193.0,183.35,183.5,183.28,183.5,142193.0
2024-06-06 13:05:00,183.49,183.52,183.25,183.31,112315.0,183.49,183.52,183.25,183.31,112315.0
2024-06-06 13:10:00,183.31,183.51,183.31,183.44,78199.0,183.31,183.51,183.31,183.44,78199.0
2024-06-06 13:15:00,183.44,183.52,183.43,183.44,82887.0,183.44,183.52,183.43,183.44,82887.0
2024-06-06 13:20:00,183.44,183.5,183.34,183.43,94103.0,183.44,183.5,183.34,183.43,94103.0
2024-06-06 13:25:00,183.42,183.56,183.32,183.47,145073.0,183.42,183.56,183.32,183.47,145073.0
2024-06-06 13:30:00,183.47,183.56,183.42,183.51,97733.0,183.47,183.56,183.42,183.51,97733.0
2024-06-06 13:35:00,183.52,183.55,183.43,183.46,88734.0,183.52,183.55,183.43,183.46,88734.0
2024-06-06 13:40:00,183.46,183.55,183.35,183.54,119939.0,183.46,183.55,183.35,183.54,119939.0
2024-06-06 13:45:00,183.53,183.61,183.45,183.56,97331.0,183.53,183.61,183.45,183.56,97331.0
2024-06-06 13:50:00,183.57,183.65,183.44,183.64,124958.0,183.57,183.65,183.44,183.64,124958.0
2024-06-06 13:55:00,183.64,183.69,183.56,183.59,99952.0,183.64,183.69,183.56,183.59,99952.0
2024-06-06 14:00:00,183.59,183.65,183.54,183.56,112940.0,183.59,183.65,183.54,183.56,112940.0
2024-06-06 14:05:00,183.54,183.56,183.35,183.42,172301.0,183.54,183.56,183.35,183.42,172301.0
2024-06-06 14:10:00,183.41,183.42,183.16,183.26,167961.0,183.41,183.42,183.16,183.26,167961.0
2024-06-06 14:15:00,183.26,183.5,183.2,183.48,119364.0,183.26,183.5,183.2,183.48,119364.0
2024-06-06 14:20:00,183.5,183.61,183.43,183.53,130731.0,183.5,183.61,183.43,183.53,130731.0
2024-06-06 14:25:00,183.53,183.53,183.35,183.43,108287.0,183.53,183.53,183.35,183.43,108287.0
2024-06-06 14:30:00,183.43,183.45,183.35,183.43,123538.0,183.43,183.45,183.35,183.43,123538.0
2024-06-06 14:35:00,183.42,183.47,183.31,183.47,166149.0,183.42,183.47,183.31,183.47,166149.0
2024-06-06 14:40:00,183.45,183.69,183.45,183.55,230941.0,183.45,183.69,183.45,183.55,230941.0
2024-06-06 14:45:00,183.56,183.7,183.54,183.66,134019.0,183.56,183.7,183.54,183.66,134019.0
2024-06-06 14:50:00,183.66,183.84,183.63,183.81,183448.0,183.66,183.84,183.63,183.81,183448.0
2024-06-06 14:55:00,183.81,183.86,183.74,183.78,165548.0,183.81,183.86,183.74,183.78,165548.0
2024-06-06 15:00:00,183.78,183.85,183.7,183.78,175777.0,183.78,183.85,183.7,183.78,175777.0
2024-06-06 15:05:00,183.78,183.91,183.76,183.86,177005.0,183.78,183.91,183.76,183.86,177005.0
2024-06-06 15:10:00,183.87,183.87,183.52,183.61,223008.0,183.87,183.87,183.52,183.61,223008.0
2024-06-06 15:15:00,183.62,183.83,183.58,183.82,198191.0,183.62,183.83,183.58,183.82,198191.0
2024-06-06 15:20:00,183.81,183.93,183.8,183.88,201459.0,183.81,183.93,183.8,183.88,201459.0
2024-06-06 15:25:00,183.88,184.17,183.84,184.15,334781.0,183.88,184.17,183.84,184.15,334781.0
2024-06-06 15:30:00,184.16,184.26,184.09,184.18,330978.0,184.16,184.26,184.09,184.18,330978.0
2024-06-06 15:35:00,184.17,184.45,184.13,184.43,387568.0,184.17,184.45,184.13,184.43,387568.0
2024-06-06 15:40:00,184.43,184.55,184.29,184.41,437524.0,184.43,184.55,184.29,184.41,437524.0
2024-06-06 15:45:00,184.41,184.63,184.4,184.56,465322.0,184.41,184.63,184.4,184.56,465322.0
2024-06-06 15:50:00,184.56,184.72,184.48,184.49,666861.0,184.56,184.72,184.48,184.49,666861.0
2024-06-06 15:55:00,184.48,185.0,184.48,185.0,1491319.0,184.48,185.0,184.48,185.0,1491319.0
2024-06-07 09:30:00,185.07,185.07,184.1,184.14,815673.0,185.07,185.07,184.1,184.14,815673.0
2024-06-07 09:35:00,184.15,184.4,183.36,183.51,566304.0,184.15,184.4,183.36,183.51,566304.0
2024-06-07 09:40:00,183.53,184.47,183.4,184.42,552530.0,183.53,184.47,183.4,184.42,552530.0
2024-06-07 09:45:00,184.43,184.54,183.76,184.03,482527.0,184.43,184.54,183.76,184.03,482527.0
2024-06-07 09:50:00,184.03,184.53,183.99,184.28,314022.0,184.03,184.53,183.99,184.28,314022.0
2024-06-07 09:55:00,184.27,184.37,184.04,184.25,257003.0,184.27,184.37,184.04,184.25,257003.0
2024-06-07 10:00:00,184.23,184.68,184.18,184.38,327276.0,184.23,184.68,184.18,184.38,327276.0
2024-06-07 10:05:00,184.39,184.96,184.21,184.71,323545.0,184.39,184.96,184.21,184.71,323545.0
2024-06-07 10:10:00,184.69,184.7,184.38,184.49,215479.0,184.69,184.7,184.38,184.49,215479.0
2024-06-07 10:15:00,184.46,184.99,184.45,184.92,202960.0,184.46,184.99,184.45,184.92,202960.0
2024-06-07 10:20:00,184.92,184.94,184.59,184.63,207314.0,184.92,184.94,184.59,184.63,207314.0
2024-06-07 10:25:00,184.62,184.9,184.55,184.87,204028.0,184.62,184.9,184.55,184.87,204028.0
2024-06-07 10:30:00,184.87,185.17,184.83,185.17,412092.0,184.87,185.17,184.83,185.17,412092.0
2024-06-07 10:35:00,185.17,185.34,184.99,185.23,309868.0,185.17,185.34,184.99,185.23,309868.0
2024-06-07 10:40:00,185.25,185.5,185.25,185.33,215196.0,185.25,185.5,185.25,185.33,215196.0
2024-06-07 10:45:00,185.33,185.5,185.17,185.38,251543.0,185.33,185.5,185.17,185.38,251543.0
2024-06-07 10:50:00,185.39,185.41,185.2,185.28,192832.0,185.39,185.41,185.2,185.28,192832.0
2024-06-07 10:55:00,185.28,185.37,184.98,185.3,279268.0,185.28,185.37,184.98,185.3,279268.0
2024-06-07 11:00:00,185.31,185.34,185.09,185.22,153952.0,185.31,185.34,185.09,185.22,153952.0
2024-06-07 11:05:00,185.21,185.27,184.78,184.89,192581.0,185.21,185.27,184.78,184.89,192581.0
2024-06-07 11:10:00,184.85,184.97,184.63,184.95,175493.0,184.85,184.97,184.63,184.95,175493.0
2024-06-07 11:15:00,184.94,184.99,184.68,184.83,166568.0,184.94,184.99,184.68,184.83,166568.0
2024-06-07 11:20:00,184.86,185.34,184.83,185.32,211676.0,184.86,185.34,184.83,185.32,211676.0
2024-06-07 11:25:00,185.33,185.68,185.33,185.68,326450.0,185.33,185.68,185.33,185.68,326450.0
2024-06-07 11:30:00,185.68,185.91,185.67,185.84,281292.0,185.68,185.91,185.67,185.84,281292.0
2024-06-07 11:35:00,185.84,185.86,185.51,185.67,135374.0,185.84,185.86,185.51,185.67,135374.0
2024-06-07 11:40:00,185.69,185.76,185.47,185.56,159355.0,185.69,185.76,185.47,185.56,159355.0
2024-06-07 11:45:00,185.55,185.69,185.45,185.68,107097.0,185.55,185.69,185.45,185.68,107097.0
2024-06-07 11:50:00,185.7,185.83,185.68,185.76,138203.0,185.7,185.83,185.68,185.76,138203.0
2024-06-07 11:55:00,185.77,185.89,185.71,185.78,146514.0,185.77,185.89,185.71,185.78,146514.0
2024-06-07 12:00:00,185.77,185.85,185.64,185.74,137345.0,185.77,185.85,185.64,185.74,137345.0
2024-06-07 12:05:00,185.75,185.97,185.59,185.89,174645.0,185.75,185.97,185.59,185.89,174645.0
2024-06-07 12:10:00,185.89,185.89,185.48,185.53,133969.0,185.89,185.89,185.48,185.53,133969.0
2024-06-07 12:15:00,185.54,185.66,185.52,185.65,135475.0,185.54,185.66,185.52,185.65,135475.0
2024-06-07 12:20:00,185.64,185.85,185.6,185.84,111813.0,185.64,185.85,185.6,185.84,111813.0
2024-06-07 12:25:00,185.85,186.0,185.84,185.92,224659.0,185.85,186.0,185.84,185.92,224659.0
2024-06-07 12:30:00,185.92,186.29,185.91,186.2,469416.0,185.92,186.29,185.91,186.2,469416.0
2024-06-07 12:35:00,186.21,186.21,185.99,186.1,184578.0,186.21,186.21,185.99,186.1,184578.0
2024-06-07 12:40:00,186.1,186.11,185.85,186.09,137099.0,186.1,186.11,185.85,186.09,137099.0
2024-06-07 12:45:00,186.09,186.09,185.83,186.07,137351.0,186.09,186.09,185.83,186.07,137351.0
2024-06-07 12:50:00,186.05,186.28,186.04,186.11,136416.0,186.05,186.28,186.04,186.11,136416.0
2024-06-07 12:55:00,186.12,186.27,186.08,186.21,147741.0,186.12,186.27,186.08,186.21,147741.0
2024-06-07 13:00:00,186.21,186.22,185.89,186.06,172028.0,186.21,186.22,185.89,186.06,172028.0
2024-06-07 13:05:00,186.06,186.08,185.65,185.66,195916.0,186.06,186.08,185.65,185.66,195916.0
2024-06-07 13:10:00,185.66,185.9,185.56,185.78,186818.0,185.66,185.9,185.56,185.78,186818.0
2024-06-07 13:15:00,185.78,185.88,185.67,185.86,95294.0,185.78,185.88,185.67,185.86,95294.0
2024-06-07 13:20:00,185.85,186.04,185.73,185.95,129984.0,185.85,186.04,185.73,185.95,129984.0
2024-06-07 13:25:00,185.98,186.01,185.68,185.77,137397.0,185.98,186.01,185.68,185.77,137397.0
2024-06-07 13:30:00,185.77,185.87,185.73,185.87,66606.0,185.77,185.87,185.73,185.87,66606.0
2024-06-07 13:35:00,185.86,186.03,185.78,185.9,142742.0,185.86,186.03,185.78,185.9,142742.0
2024-06-07 13:40:00,185.89,185.98,185.75,185.89,98389.0,185.89,185.98,185.75,185.89,98389.0
2024-06-07 13:45:00,185.89,186.05,185.82,185.91,111670.0,185.89,186.05,185.82,185.91,111670.0
2024-06-07 13:50:00,185.91,186.08,185.9,185.98,101469.0,185.91,186.08,185.9,185.98,101469.0
2024-06-07 13:55:00,185.98,186.09,185.85,185.85,114266.0,185.98,186.09,185.85,185.85,114266.0
2024-06-07 14:00:00,185.85,185.88,185.26,185.3,248062.0,185.85,185.88,185.26,185.3,248062.0
2024-06-07 14:05:00,185.35,185.39,184.97,185.06,267641.0,185.35,185.39,184.97,185.06,267641.0
2024-06-07 14:10:00,185.04,185.08,184.68,184.69,229361.0,185.04,185.08,184.68,184.69,229361.0
2024-06-07 14:15:00,184.69,184.96,184.63,184.86,148390.0,184.69,184.96,184.63,184.86,148390.0
2024-06-07 14:20:00,184.85,185.18,184.84,185.04,114779.0,184.85,185.18,184.84,185.04,114779.0
2024-06-07 14:25:00,185.06,185.32,185.01,185.19,109912.0,185.06,185.32,185.01,185.19,109912.0
2024-06-07 14:30:00,185.18,185.38,185.13,185.28,107857.0,185.18,185.38,185.13,185.28,107857.0
2024-06-07 14:35:00,185.3,185.42,185.25,185.28,107081.0,185.3,185.42,185.25,185.28,107081.0
2024-06-07 14:40:00,185.28,185.37,185.16,185.33,119505.0,185.28,185.37,185.16,185.33,119505.0
2024-06-07 14:45:00,185.33,185.35,185.1,185.16,112304.0,185.33,185.35,185.1,185.16,112304.0
2024-06-07 14:50:00,185.15,185.25,185.01,185.17,102486.0,185.15,185.25,185.01,185.17,102486.0
2024-06-07 14:55:00,185.18,185.2,185.05,185.14,98354.0,185.18,185.2,185.05,185.14,98354.0
2024-06-07 15:00:00,185.13,185.26,184.93,185.16,148237.0,185.13,185.26,184.93,185.16,148237.0
2024-06-07 15:05:00,185.15,185.18,184.89,184.95,146090.0,185.15,185.18,184.89,184.95,146090.0
2024-06-07 15:10:00,184.94,185.08,184.53,184.8,173881.0,184.94,185.08,184.53,184.8,173881.0
2024-06-07 15:15:00,184.8,184.89,184.57,184.62,143484.0,184.8,184.89,184.57,184.62,143484.0
2024-06-07 15:20:00,184.62,184.68,184.42,184.59,162053.0,184.62,184.68,184.42,184.59,162053.0
2024-06-07 15:25:00,184.58,184.83,184.47,184.78,142956.0,184.58,184.83,184.47,184.78,142956.0
2024-06-07 15:30:00,184.78,184.81,184.61,184.69,135121.0,184.78,184.81,184.61,184.69,135121.0
2024-06-07 15:35:00,184.68,184.73,184.47,184.53,144987.0,184.68,184.73,184.47,184.53,144987.0
2024-06-07 15:40:00,184.55,184.68,184.47,184.54,134937.0,184.55,184.68,184.47,184.54,134937.0
2024-06-07 15:45:00,184.53,184.59,184.31,184.34,272635.0,184.53,184.59,184.31,184.34,272635.0
2024-06-07 15:50:00,184.34,184.55,184.04,184.13,455243.0,184.34,184.55,184.04,184.13,455243.0
2024-06-07 15:55:00,184.15,184.53,184.11,184.26,907317.0,184.15,184.53,184.11,184.26,907317.0
2024-06-10 09:30:00,184.12,184.43,183.83,184.06,795367.0,184.12,184.43,183.83,184.06,795367.0
2024-06-10 09:35:00,184.08,184.7,183.79,184.7,404257.0,184.08,184.7,183.79,184.7,404257.0
2024-06-10 09:40:00,184.68,184.79,184.22,184.33,406045.0,184.68,184.79,184.22,184.33,406045.0
2024-06-10 09:45:00,184.34,184.72,184.1,184.63,362743.0,184.34,184.72,184.1,184.63,362743.0
2024-06-10 09:50:00,184.63,185.21,184.48,185.18,413511.0,184.63,185.21,184.48,185.18,413511.0
2024-06-10 09:55:00,185.2,185.42,185.11,185.22,302229.0,185.2,185.42,185.11,185.22,302229.0
2024-06-10 10:00:00,185.22,185.53,185.19,185.35,281944.0,185.22,185.53,185.19,185.35,281944.0
2024-06-10 10:05:00,185.35,185.74,185.26,185.69,325874.0,185.35,185.74,185.26,185.69,325874.0
2024-06-10 10:10:00,185.68,185.8,185.52,185.57,293174.0,185.68,185.8,185.52,185.57,293174.0
2024-06-10 10:15:00,185.57,185.74,185.41,185.73,345192.0,185.57,185.74,185.41,185.73,345192.0
2024-06-10 10:20:00,185.73,185.87,185.59,185.68,296946.0,185.73,185.87,185.59,185.68,296946.0
2024-06-10 10:25:00,185.66,186.26,185.66,186.23,473238.0,185.66,186.26,185.66,186.23,473238.0
2024-06-10 10:30:00,186.23,186.36,186.06,186.06,321317.0,186.23,186.36,186.06,186.06,321317.0
2024-06-10 10:35:00,186.07,186.28,186.07,186.09,202740.0,186.07,186.28,186.07,186.09,202740.0
2024-06-10 10:40:00,186.07,186.24,185.91,186.06,245120.0,186.07,186.24,185.91,186.06,245120.0
2024-06-10 10:45:00,186.05,186.26,186.01,186.18,239154.0,186.05,186.26,186.01,186.18,239154.0
2024-06-10 10:50:00,186.18,186.25,186.0,186.11,218144.0,186.18,186.25,186.0,186.11,218144.0
2024-06-10 10:55:00,186.11,186.55,186.06,186.48,354971.0,186.11,186.55,186.06,186.48,354971.0
2024-06-10 11:00:00,186.49,186.64,186.39,186.59,280102.0,186.49,186.64,186.39,186.59,280102.0
2024-06-10 11:05:00,186.6,186.97,186.52,186.93,326352.0,186.6,186.97,186.52,186.93,326352.0
2024-06-10 11:10:00,186.92,186.96,186.69,186.73,330937.0,186.92,186.96,186.69,186.73,330937.0
2024-06-10 11:15:00,186.73,186.79,186.57,186.63,210126.0,186.73,186.79,186.57,186.63,210126.0
2024-06-10 11:20:00,186.64,186.73,186.33,186.49,173439.0,186.64,186.73,186.33,186.49,173439.0
2024-06-10 11:25:00,186.48,186.52,186.2,186.34,183989.0,186.48,186.52,186.2,186.34,183989.0
2024-06-10 11:30:00,186.37,186.42,186.16,186.2,190682.0,186.37,186.42,186.16,186.2,190682.0
2024-06-10 11:35:00,186.2,186.4,186.16,186.39,186328.0,186.2,186.4,186.16,186.39,186328.0
2024-06-10 11:40:00,186.39,186.72,186.35,186.6,277860.0,186.39,186.72,186.35,186.6,277860.0
2024-06-10 11:45:00,186.6,186.61,186.41,186.57,167357.0,186.6,186.61,186.41,186.57,167357.0
2024-06-10 11:50:00,186.58,186.79,186.57,186.7,199314.0,186.58,186.79,186.57,186.7,199314.0
2024-06-10 11:55:00,186.69,186.81,186.28,186.34,194911.0,186.69,186.81,186.28,186.34,194911.0
2024-06-10 12:00:00,186.36,186.54,186.21,186.52,195846.0,186.36,186.54,186.21,186.52,195846.0
2024-06-10 12:05:00,186.52,186.55,186.36,186.48,158517.0,186.52,186.55,186.36,186.48,158517.0
2024-06-10 12:10:00,186.49,186.73,186.44,186.7,125634.0,186.49,186.73,186.44,186.7,125634.0
2024-06-10 12:15:00,186.71,186.86,186.67,186.81,195079.0,186.71,186.86,186.67,186.81,195079.0
2024-06-10 12:20:00,186.83,186.85,186.38,186.4,181912.0,186.83,186.85,186.38,186.4,181912.0
2024-06-10 12:25:00,186.41,186.54,186.33,186.35,177509.0,186.41,186.54,186.33,186.35,177509.0
2024-06-10 12:30:00,186.35,186.36,186.13,186.23,192208.0,186.35,186.36,186.13,186.23,192208.0
2024-06-10 12:35:00,186.25,186.25,185.88,185.89,303884.0,186.25,186.25,185.88,185.89,303884.0
2024-06-10 12:40:00,185.9,185.92,185.71,185.84,244441.0,185.9,185.92,185.71,185.84,244441.0
2024-06-10 12:45:00,185.84,185.88,185.66,185.86,214998.0,185.84,185.88,185.66,185.86,214998.0
2024-06-10 12:50:00,185.85,185.9,185.73,185.87,180802.0,185.85,185.9,185.73,185.87,180802.0
2024-06-10 12:55:00,185.86,186.06,185.84,186.06,270592.0,185.86,186.06,185.84,186.06,270592.0
2024-06-10 13:00:00,186.05,186.23,185.95,186.22,207646.0,186.05,186.23,185.95,186.22,207646.0
2024-06-10 13:05:00,186.21,186.28,186.02,186.03,172718.0,186.21,186.28,186.02,186.03,172718.0
2024-06-10 13:10:00,186.02,186.17,186.02,186.13,108576.0,186.02,186.17,186.02,186.13,108576.0
2024-06-10 13:15:00,186.14,186.24,186.02,186.16,109039.0,186.14,186.24,186.02,186.16,109039.0
2024-06-10 13:20:00,186.16,186.21,186.02,186.13,101594.0,186.16,186.21,186.02,186.13,101594.0
2024-06-10 13:25:00,186.15,186.26,186.1,186.2,163234.0,186.15,186.26,186.1,186.2,163234.0
2024-06-10 13:30:00,186.2,186.23,186.1,186.18,103408.0,186.2,186.23,186.1,186.18,103408.0
2024-06-10 13:35:00,186.19,186.24,186.12,186.23,115994.0,186.19,186.24,186.12,186.23,115994.0
2024-06-10 13:40:00,186.24,186.39,186.18,186.37,161325.0,186.24,186.39,186.18,186.37,161325.0
2024-06-10 13:45:00,186.36,186.74,186.35,186.69,176195.0,186.36,186.74,186.35,186.69,176195.0
2024-06-10 13:50:00,186.69,186.75,186.53,186.68,132996.0,186.69,186.75,186.53,186.68,132996.0
2024-06-10 13:55:00,186.69,186.72,186.54,186.62,114887.0,186.69,186.72,186.54,186.62,114887.0
2024-06-10 14:00:00,186.62,186.64,186.55,186.56,106111.0,186.62,186.64,186.55,186.56,106111.0
2024-06-10 14:05:00,186.57,186.69,186.43,186.5,125895.0,186.57,186.69,186.43,186.5,125895.0
2024-06-10 14:10:00,186.49,186.61,186.45,186.59,109736.0,186.49,186.61,186.45,186.59,109736.0
2024-06-10 14:15:00,186.6,186.64,186.38,186.45,156799.0,186.6,186.64,186.38,186.45,156799.0
2024-06-10 14:20:00,186.45,186.57,186.34,186.42,105579.0,186.45,186.57,186.34,186.42,105579.0
2024-06-10 14:25:00,186.42,186.54,186.22,186.32,126774.0,186.42,186.54,186.22,186.32,126774.0
2024-06-10 14:30:00,186.31,186.36,186.18,186.3,110366.0,186.31,186.36,186.18,186.3,110366.0
2024-06-10 14:35:00,186.31,186.54,186.31,186.33,131889.0,186.31,186.54,186.31,186.33,131889.0
2024-06-10 14:40:00,186.35,186.48,186.32,186.4,144016.0,186.35,186.48,186.32,186.4,144016.0
2024-06-10 14:45:00,186.41,186.65,186.38,186.62,177485.0,186.41,186.65,186.38,186.62,177485.0
2024-06-10 14:50:00,186.62,186.67,186.57,186.65,122847.0,186.62,186.67,186.57,186.65,122847.0
2024-06-10 14:55:00,186.65,186.75,186.55,186.72,188185.0,186.65,186.75,186.55,186.72,188185.0
2024-06-10 15:00:00,186.72,186.86,186.68,186.78,192276.0,186.72,186.86,186.68,186.78,192276.0
2024-06-10 15:05:00,186.79,186.84,186.75,186.83,213267.0,186.79,186.84,186.75,186.83,213267.0
2024-06-10 15:10:00,186.83,187.11,186.78,187.08,461278.0,186.83,187.11,186.78,187.08,461278.0
2024-06-10 15:15:00,187.11,187.18,186.98,187.04,257955.0,187.11,187.18,186.98,187.04,257955.0
2024-06-10 15:20:00,187.05,187.13,186.88,186.94,197843.0,187.05,187.13,186.88,186.94,197843.0
2024-06-10 15:25:00,186.93,186.98,186.81,186.88,166932.0,186.93,186.98,186.81,186.88,166932.0
2024-06-10 15:30:00,186.87,186.98,186.75,186.76,246835.0,186.87,186.98,186.75,186.76,246835.0
2024-06-10 15:35:00,186.75,186.85,186.73,186.76,201372.0,186.75,186.85,186.73,186.76,201372.0
2024-06-10 15:40:00,186.75,186.96,186.73,186.86,229364.0,186.75,186.96,186.73,186.86,229364.0
2024-06-10 15:45:00,186.86,187.05,186.79,186.98,295786.0,186.86,187.05,186.79,186.98,295786.0
2024-06-10 15:50:00,186.98,187.23,186.88,187.06,493484.0,186.98,187.23,186.88,187.06,493484.0
2024-06-10 15:55:00,187.05,187.18,186.8,187.15,1589191.0,187.05,187.18,186.8,187.15,1589191.0
2024-06-11 09:30:00,187.06,187.77,186.9,187.58,847340.0,187.06,187.77,186.9,187.58,847340.0
2024-06-11 09:35:00,187.58,187.73,187.29,187.34,323730.0,187.58,187.73,187.29,187.34,323730.0
2024-06-11 09:40:00,187.31,187.68,186.55,186.58,422160.0,187.31,187.68,186.55,186.58,422160.0
2024-06-11 09:45:00,186.57,186.62,185.48,185.5,847752.0,186.57,186.62,185.48,185.5,847752.0
2024-06-11 09:50:00,185.5,186.12,185.41,185.58,468479.0,185.5,186.12,185.41,185.58,468479.0
2024-06-11 09:55:00,185.57,186.04,185.53,185.99,269179.0,185.57,186.04,185.53,185.99,269179.0
2024-06-11 10:00:00,185.99,186.45,185.96,186.18,293091.0,185.99,186.45,185.96,186.18,293091.0
2024-06-11 10:05:00,186.2,186.33,185.94,186.09,222166.0,186.2,186.33,185.94,186.09,222166.0
2024-06-11 10:10:00,186.08,186.2,185.92,186.11,134030.0,186.08,186.2,185.92,186.11,134030.0
2024-06-11 10:15:00,186.09,186.26,185.97,186.21,242316.0,186.09,186.26,185.97,186.21,242316.0
2024-06-11 10:20:00,186.2,186.47,186.11,186.47,179232.0,186.2,186.47,186.11,186.47,179232.0
2024-06-11 10:25:00,186.47,186.51,186.19,186.22,168993.0,186.47,186.51,186.19,186.22,168993.0
2024-06-11 10:30:00,186.24,186.26,185.82,185.84,238906.0,186.24,186.26,185.82,185.84,238906.0
2024-06-11 10:35:00,185.84,186.01,185.84,185.96,113792.0,185.84,186.01,185.84,185.96,113792.0
2024-06-11 10:40:00,185.95,186.49,185.95,186.45,268720.0,185.95,186.49,185.95,186.45,268720.0
2024-06-11 10:45:00,186.45,186.53,186.04,186.08,238234.0,186.45,186.53,186.04,186.08,238234.0
2024-06-11 10:50:00,186.08,186.22,185.97,186.16,166712.0,186.08,186.22,185.97,186.16,166712.0
2024-06-11 10:55:00,186.17,186.36,186.05,186.36,175117.0,186.17,186.36,186.05,186.36,175117.0
2024-06-11 11:00:00,186.36,186.4,186.16,186.27,139371.0,186.36,186.4,186.16,186.27,139371.0
2024-06-11 11:05:00,186.28,186.31,186.11,186.11,87089.0,186.28,186.31,186.11,186.11,87089.0
2024-06-11 11:10:00,186.11,186.19,186.02,186.07,152139.0,186.11,186.19,186.02,186.07,152139.0
2024-06-11 11:15:00,186.08,186.08,185.82,186.0,158756.0,186.08,186.08,185.82,186.0,158756.0
2024-06-11 11:20:00,186.0,186.01,185.9,185.91,85629.0,186.0,186.01,185.9,185.91,85629.0
2024-06-11 11:25:00,185.91,186.09,185.88,185.95,191168.0,185.91,186.09,185.88,185.95,191168.0
2024-06-11 11:30:00,185.94,186.03,185.9,185.98,130832.0,185.94,186.03,185.9,185.98,130832.0
2024-06-11 11:35:00,185.99,186.02,185.37,185.39,373450.0,185.99,186.02,185.37,185.39,373450.0
2024-06-11 11:40:00,185.38,185.38,185.15,185.21,223949.0,185.38,185.38,185.15,185.21,223949.0
2024-06-11 11:45:00,185.2,185.46,185.12,185.31,168857.0,185.2,185.46,185.12,185.31,168857.0
2024-06-11 11:50:00,185.3,185.37,185.11,185.21,190324.0,185.3,185.37,185.11,185.21,190324.0
2024-06-11 11:55:00,185.2,185.38,185.15,185.27,137451.0,185.2,185.38,185.15,185.27,137451.0
2024-06-11 12:00:00,185.26,185.33,185.05,185.22,159675.0,185.26,185.33,185.05,185.22,159675.0
2024-06-11 12:05:00,185.22,185.27,185.01,185.08,153530.0,185.22,185.27,185.01,185.08,153530.0
2024-06-11 12:10:00,185.1,185.3,185.04,185.25,139560.0,185.1,185.3,185.04,185.25,139560.0
2024-06-11 12:15:00,185.25,185.35,185.13,185.18,127589.0,185.25,185.35,185.13,185.18,127589.0
2024-06-11 12:20:00,185.17,185.23,184.74,184.92,310720.0,185.17,185.23,184.74,184.92,310720.0
2024-06-11 12:25:00,184.92,184.94,184.72,184.81,222146.0,184.92,184.94,184.72,184.81,222146.0
2024-06-11 12:30:00,184.8,184.84,184.71,184.78,176971.0,184.8,184.84,184.71,184.78,176971.0
2024-06-11 12:35:00,184.78,184.89,184.57,184.66,189822.0,184.78,184.89,184.57,184.66,189822.0
2024-06-11 12:40:00,184.66,184.83,184.62,184.8,160796.0,184.66,184.83,184.62,184.8,160796.0
2024-06-11 12:45:00,184.8,184.9,184.67,184.68,154588.0,184.8,184.9,184.67,184.68,154588.0
2024-06-11 12:50:00,184.68,184.75,184.62,184.71,158480.0,184.68,184.75,184.62,184.71,158480.0
2024-06-11 12:55:00,184.7,184.72,184.53,184.62,200629.0,184.7,184.72,184.53,184.62,200629.0
2024-06-11 13:00:00,184.62,184.95,184.56,184.9,231730.0,184.62,184.95,184.56,184.9,231730.0
2024-06-11 13:05:00,184.89,185.02,184.84,184.95,166364.0,184.89,185.02,184.84,184.95,166364.0
2024-06-11 13:10:00,184.95,185.19,184.93,185.1,237645.0,184.95,185.19,184.93,185.1,237645.0
2024-06-11 13:15:00,185.1,185.15,185.0,185.05,105691.0,185.1,185.15,185.0,185.05,105691.0
2024-06-11 13:20:00,185.05,185.13,185.03,185.07,118088.0,185.05,185.13,185.03,185.07,118088.0
2024-06-11 13:25:00,185.08,185.19,185.08,185.15,83504.0,185.08,185.19,185.08,185.15,83504.0
2024-06-11 13:30:00,185.15,185.32,185.11,185.32,120334.0,185.15,185.32,185.11,185.32,120334.0
2024-06-11 13:35:00,185.31,185.62,185.3,185.55,203820.0,185.31,185.62,185.3,185.55,203820.0
2024-06-11 13:40:00,185.55,185.59,185.37,185.57,108702.0,185.55,185.59,185.37,185.57,108702.0
2024-06-11 13:45:00,185.57,185.63,185.49,185.59,85945.0,185.57,185.63,185.49,185.59,85945.0
2024-06-11 13:50:00,185.6,185.71,185.52,185.66,102913.0,185.6,185.71,185.52,185.66,102913.0
2024-06-11 13:55:00,185.64,185.76,185.63,185.75,92654.0,185.64,185.76,185.63,185.75,92654.0
2024-06-11 14:00:00,185.75,186.02,185.71,185.98,227678.0,185.75,186.02,185.71,185.98,227678.0
2024-06-11 14:05:00,185.97,186.04,185.63,185.64,170327.0,185.97,186.04,185.63,185.64,170327.0
2024-06-11 14:10:00,185.63,185.92,185.62,185.78,131747.0,185.63,185.92,185.62,185.78,131747.0
2024-06-11 14:15:00,185.78,185.93,185.71,185.81,123939.0,185.78,185.93,185.71,185.81,123939.0
2024-06-11 14:20:00,185.84,186.09,185.84,186.07,102164.0,185.84,186.09,185.84,186.07,102164.0
2024-06-11 14:25:00,186.08,186.18,186.0,186.16,116664.0,186.08,186.18,186.0,186.16,116664.0
2024-06-11 14:30:00,186.17,186.33,186.15,186.25,181836.0,186.17,186.33,186.15,186.25,181836.0
2024-06-11 14:35:00,186.25,186.31,186.16,186.25,122972.0,186.25,186.31,186.16,186.25,122972.0
2024-06-11 14:40:00,186.25,186.44,186.15,186.18,156507.0,186.25,186.44,186.15,186.18,156507.0
2024-06-11 14:45:00,186.19,186.32,186.15,186.26,99190.0,186.19,186.32,186.15,186.26,99190.0
2024-06-11 14:50:00,186.27,186.32,185.93,185.96,156595.0,186.27,186.32,185.93,185.96,156595.0
2024-06-11 14:55:00,185.96,186.14,185.89,186.13,100900.0,185.96,186.14,185.89,186.13,100900.0
2024-06-11 15:00:00,186.14,186.4,186.1,186.3,161941.0,186.14,186.4,186.1,186.3,161941.0
2024-06-11 15:05:00,186.29,186.41,186.17,186.22,164226.0,186.29,186.41,186.17,186.22,164226.0
2024-06-11 15:10:00,186.22,186.35,186.09,186.33,142247.0,186.22,186.35,186.09,186.33,142247.0
2024-06-11 15:15:00,186.33,186.4,186.14,186.17,174789.0,186.33,186.4,186.14,186.17,174789.0
2024-06-11 15:20:00,186.16,186.34,186.09,186.31,183448.0,186.16,186.34,186.09,186.31,183448.0
2024-06-11 15:25:00,186.31,186.4,186.2,186.22,177963.0,186.31,186.4,186.2,186.22,177963.0
2024-06-11 15:30:00,186.21,186.33,186.17,186.24,195663.0,186.21,186.33,186.17,186.24,195663.0
2024-06-11 15:35:00,186.24,186.51,186.18,186.47,280114.0,186.24,186.51,186.18,186.47,280114.0
2024-06-11 15:40:00,186.48,186.58,186.44,186.58,195723.0,186.48,186.58,186.44,186.58,195723.0
2024-06-11 15:45:00,186.58,186.66,186.41,186.47,250483.0,186.58,186.66,186.41,186.47,250483.0
2024-06-11 15:50:00,186.46,186.73,186.4,186.66,396936.0,186.46,186.73,186.4,186.66,396936.0
2024-06-11 15:55:00,186.66,187.28,186.65,187.27,1035365.0,186.66,187.28,186.65,187.27,1035365.0
2024-06-12 09:30:00,187.92,188.12,185.94,187.35,1786318.0,187.92,188.12,185.94,187.35,1786318.0
2024-06-12 09:35:00,187.37,188.25,186.88,187.63,668270.0,187.37,188.25,186.88,187.63,668270.0
2024-06-12 09:40:00,187.61,187.86,187.07,187.2,622826.0,187.61,187.86,187.07,187.2,622826.0
2024-06-12 09:45:00,187.2,187.44,186.86,187.39,427948.0,187.2,187.44,186.86,187.39,427948.0
2024-06-12 09:50:00,187.41,187.82,187.34,187.64,468662.0,187.41,187.82,187.34,187.64,468662.0
2024-06-12 09:55:00,187.64,187.83,187.11,187.13,398333.0,187.64,187.83,187.11,187.13,398333.0
2024-06-12 10:00:00,187.15,187.47,186.9,187.23,428685.0,187.15,187.47,186.9,187.23,428685.0
2024-06-12 10:05:00,187.21,187.26,186.71,186.79,423622.0,187.21,187.26,186.71,186.79,423622.0
2024-06-12 10:10:00,186.78,186.94,186.52,186.7,433365.0,186.78,186.94,186.52,186.7,433365.0
2024-06-12 10:15:00,186.71,187.06,186.68,186.78,353244.0,186.71,187.06,186.68,186.78,353244.0
2024-06-12 10:20:00,186.78,187.61,186.65,187.52,440087.0,186.78,187.61,186.65,187.52,440087.0
2024-06-12 10:25:00,187.53,187.65,187.43,187.63,264304.0,187.53,187.65,187.43,187.63,264304.0
2024-06-12 10:30:00,187.64,188.31,187.62,188.14,713870.0,187.64,188.31,187.62,188.14,713870.0
2024-06-12 10:35:00,188.15,188.16,187.65,187.7,336430.0,188.15,188.16,187.65,187.7,336430.0
2024-06-12 10:40:00,187.72,188.07,187.72,187.89,231057.0,187.72,188.07,187.72,187.89,231057.0
2024-06-12 10:45:00,187.88,188.31,187.8,188.22,252542.0,187.88,188.31,187.8,188.22,252542.0
2024-06-12 10:50:00,188.22,188.23,187.78,187.8,256858.0,188.22,188.23,187.78,187.8,256858.0
2024-06-12 10:55:00,187.8,188.01,187.59,187.77,243306.0,187.8,188.01,187.59,187.77,243306.0
2024-06-12 11:00:00,187.77,188.09,187.69,187.87,188136.0,187.77,188.09,187.69,187.87,188136.0
2024-06-12 11:05:00,187.87,188.03,187.8,187.95,244693.0,187.87,188.03,187.8,187.95,244693.0
2024-06-12 11:10:00,187.96,188.05,187.9,187.95,213030.0,187.96,188.05,187.9,187.95,213030.0
2024-06-12 11:15:00,187.95,187.95,187.69,187.87,203569.0,187.95,187.95,187.69,187.87,203569.0
2024-06-12 11:20:00,187.87,188.17,187.82,188.1,245733.0,187.87,188.17,187.82,188.1,245733.0
2024-06-12 11:25:00,188.11,188.19,187.94,188.01,137055.0,188.11,188.19,187.94,188.01,137055.0
2024-06-12 11:30:00,188.02,188.07,187.88,187.94,129505.0,188.02,188.07,187.88,187.94,129505.0
2024-06-12 11:35:00,187.93,188.35,187.86,188.31,199805.0,187.93,188.35,187.86,188.31,199805.0
2024-06-12 11:40:00,188.31,188.32,188.17,188.19,137040.0,188.31,188.32,188.17,188.19,137040.0
2024-06-12 11:45:00,188.18,188.18,187.95,188.0,160633.0,188.18,188.18,187.95,188.0,160633.0
2024-06-12 11:50:00,187.99,187.99,187.59,187.65,185060.0,187.99,187.99,187.59,187.65,185060.0
2024-06-12 11:55:00,187.65,187.65,187.45,187.5,256140.0,187.65,187.65,187.45,187.5,256140.0
2024-06-12 12:00:00,187.5,187.51,187.14,187.2,250206.0,187.5,187.51,187.14,187.2,250206.0
2024-06-12 12:05:00,187.18,187.42,187.18,187.28,228019.0,187.18,187.42,187.18,187.28,228019.0
2024-06-12 12:10:00,187.28,187.38,186.82,186.88,350951.0,187.28,187.38,186.82,186.88,350951.0
2024-06-12 12:15:00,186.87,187.09,186.71,186.79,272469.0,186.87,187.09,186.71,186.79,272469.0
2024-06-12 12:20:00,186.8,187.01,186.79,186.89,193588.0,186.8,187.01,186.79,186.89,193588.0
2024-06-12 12:25:00,186.89,186.95,186.83,186.9,141942.0,186.89,186.95,186.83,186.9,141942.0
2024-06-12 12:30:00,186.88,187.16,186.77,186.95,204784.0,186.88,187.16,186.77,186.95,204784.0
2024-06-12 12:35:00,186.95,186.98,186.8,186.86,135295.0,186.95,186.98,186.8,186.86,135295.0
2024-06-12 12:40:00,186.86,187.2,186.85,187.11,283288.0,186.86,187.2,186.85,187.11,283288.0
2024-06-12 12:45:00,187.12,187.16,186.9,186.96,113011.0,187.12,187.16,186.9,186.96,113011.0
2024-06-12 12:50:00,186.97,187.0,186.81,186.94,136376.0,186.97,187.0,186.81,186.94,136376.0
2024-06-12 12:55:00,186.95,187.01,186.87,186.92,94636.0,186.95,187.01,186.87,186.92,94636.0
2024-06-12 13:00:00,186.93,187.05,186.89,187.04,107031.0,186.93,187.05,186.89,187.04,107031.0
2024-06-12 13:05:00,187.03,187.1,186.83,186.92,146463.0,187.03,187.1,186.83,186.92,146463.0
2024-06-12 13:10:00,186.92,187.07,186.88,187.02,107468.0,186.92,187.07,186.88,187.02,107468.0
2024-06-12 13:15:00,187.02,187.05,186.92,187.04,91816.0,187.02,187.05,186.92,187.04,91816.0
2024-06-12 13:20:00,187.05,187.16,187.0,187.14,111674.0,187.05,187.16,187.0,187.14,111674.0
2024-06-12 13:25:00,187.15,187.24,187.01,187.01,146212.0,187.15,187.24,187.01,187.01,146212.0
2024-06-12 13:30:00,187.02,187.03,186.62,186.8,206991.0,187.02,187.03,186.62,186.8,206991.0
2024-06-12 13:35:00,186.82,186.9,186.75,186.76,96788.0,186.82,186.9,186.75,186.76,96788.0
2024-06-12 13:40:00,186.75,186.78,186.57,186.58,112637.0,186.75,186.78,186.57,186.58,112637.0
2024-06-12 13:45:00,186.58,186.65,186.56,186.64,90727.0,186.58,186.65,186.56,186.64,90727.0
2024-06-12 13:50:00,186.64,186.73,186.52,186.72,118900.0,186.64,186.73,186.52,186.72,118900.0
2024-06-12 13:55:00,186.72,186.85,186.7,186.8,111262.0,186.72,186.85,186.7,186.8,111262.0
2024-06-12 14:00:00,186.81,186.98,186.1,186.54,354319.0,186.81,186.98,186.1,186.54,354319.0
2024-06-12 14:05:00,186.51,186.73,186.05,186.18,272413.0,186.51,186.73,186.05,186.18,272413.0
2024-06-12 14:10:00,186.19,186.38,185.95,186.16,302458.0,186.19,186.38,185.95,186.16,302458.0
2024-06-12 14:15:00,186.16,186.34,185.95,185.96,202168.0,186.16,186.34,185.95,185.96,202168.0
2024-06-12 14:20:00,185.99,185.99,185.45,185.49,368909.0,185.99,185.99,185.45,185.49,368909.0
2024-06-12 14:25:00,185.49,185.99,185.43,185.95,312727.0,185.49,185.99,185.43,185.95,312727.0
2024-06-12 14:30:00,185.97,186.1,185.82,185.92,220786.0,185.97,186.1,185.82,185.92,220786.0
2024-06-12 14:35:00,185.91,186.21,185.58,186.19,186517.0,185.91,186.21,185.58,186.19,186517.0
2024-06-12 14:40:00,186.18,186.19,185.56,185.63,159334.0,186.18,186.19,185.56,185.63,159334.0
2024-06-12 14:45:00,185.6,185.92,185.5,185.7,143385.0,185.6,185.92,185.5,185.7,143385.0
2024-06-12 14:50:00,185.71,185.99,185.57,185.93,206889.0,185.71,185.99,185.57,185.93,206889.0
2024-06-12 14:55:00,185.93,186.19,185.86,186.03,198316.0,185.93,186.19,185.86,186.03,198316.0
2024-06-12 15:00:00,186.02,186.58,186.01,186.51,240561.0,186.02,186.58,186.01,186.51,240561.0
2024-06-12 15:05:00,186.5,186.6,186.33,186.48,241636.0,186.5,186.6,186.33,186.48,241636.0
2024-06-12 15:10:00,186.46,187.2,186.42,187.19,428609.0,186.46,187.2,186.42,187.19,428609.0
2024-06-12 15:15:00,187.17,187.57,187.04,187.55,415907.0,187.17,187.57,187.04,187.55,415907.0
2024-06-12 15:20:00,187.54,187.55,186.77,186.77,411185.0,187.54,187.55,186.77,186.77,411185.0
2024-06-12 15:25:00,186.77,186.82,186.25,186.5,341246.0,186.77,186.82,186.25,186.5,341246.0
2024-06-12 15:30:00,186.51,186.55,186.11,186.18,317870.0,186.51,186.55,186.11,186.18,317870.0
2024-06-12 15:35:00,186.18,186.72,186.07,186.46,316198.0,186.18,186.72,186.07,186.46,316198.0
2024-06-12 15:40:00,186.45,186.87,186.31,186.79,232749.0,186.45,186.87,186.31,186.79,232749.0
2024-06-12 15:45:00,186.78,187.39,186.63,187.32,333056.0,186.78,187.39,186.63,187.32,333056.0
2024-06-12 15:50:00,187.36,187.37,186.94,187.01,539029.0,187.36,187.37,186.94,187.01,539029.0
2024-06-12 15:55:00,187.01,187.34,186.79,186.92,1063257.0,187.01,187.34,186.79,186.92,1063257.0
2024-06-13 09:30:00,186.0,186.11,185.46,185.77,970972.0,186.0,186.11,185.46,185.77,970972.0
2024-06-13 09:35:00,185.76,185.78,185.24,185.49,646431.0,185.76,185.78,185.24,185.49,646431.0
2024-06-13 09:40:00,185.49,186.38,185.4,186.38,525753.0,185.49,186.38,185.4,186.38,525753.0
2024-06-13 09:45:00,186.35,186.6,186.22,186.5,409408.0,186.35,186.6,186.22,186.5,409408.0
2024-06-13 09:50:00,186.49,186.85,186.41,186.85,313008.0,186.49,186.85,186.41,186.85,313008.0
2024-06-13 09:55:00,186.84,187.62,186.84,187.46,623167.0,186.84,187.62,186.84,187.46,623167.0
2024-06-13 10:00:00,187.48,187.67,186.94,187.08,428877.0,187.48,187.67,186.94,187.08,428877.0
2024-06-13 10:05:00,187.09,187.27,186.86,187.09,221088.0,187.09,187.27,186.86,187.09,221088.0
2024-06-13 10:10:00,187.09,187.12,186.48,186.63,361200.0,187.09,187.12,186.48,186.63,361200.0
2024-06-13 10:15:00,186.64,186.95,186.6,186.87,162965.0,186.64,186.95,186.6,186.87,162965.0
2024-06-13 10:20:00,186.88,187.11,186.4,186.44,361991.0,186.88,187.11,186.4,186.44,361991.0
2024-06-13 10:25:00,186.46,186.48,186.05,186.23,326212.0,186.46,186.48,186.05,186.23,326212.0
2024-06-13 10:30:00,186.24,186.42,185.86,185.92,274684.0,186.24,186.42,185.86,185.92,274684.0
2024-06-13 10:35:00,185.92,186.09,185.77,186.03,237375.0,185.92,186.09,185.77,186.03,237375.0
2024-06-13 10:40:00,186.03,186.18,185.81,186.07,265923.0,186.03,186.18,185.81,186.07,265923.0
2024-06-13 10:45:00,186.08,186.26,185.86,186.11,154404.0,186.08,186.26,185.86,186.11,154404.0
2024-06-13 10:50:00,186.09,186.12,185.53,185.56,241556.0,186.09,186.12,185.53,185.56,241556.0
2024-06-13 10:55:00,185.56,185.61,185.01,185.03,412217.0,185.56,185.61,185.01,185.03,412217.0
2024-06-13 11:00:00,185.01,185.24,184.96,185.03,382867.0,185.01,185.24,184.96,185.03,382867.0
2024-06-13 11:05:00,185.03,185.17,184.77,184.78,333593.0,185.03,185.17,184.77,184.78,333593.0
2024-06-13 11:10:00,184.77,184.86,184.19,184.41,620836.0,184.77,184.86,184.19,184.41,620836.0
2024-06-13 11:15:00,184.42,184.5,183.76,184.02,684602.0,184.42,184.5,183.76,184.02,684602.0
2024-06-13 11:20:00,184.03,184.12,183.72,183.9,396530.0,184.03,184.12,183.72,183.9,396530.0
2024-06-13 11:25:00,183.91,184.3,183.9,184.13,382861.0,183.91,184.3,183.9,184.13,382861.0
2024-06-13 11:30:00,184.12,184.63,184.1,184.58,593014.0,184.12,184.63,184.1,184.58,593014.0
2024-06-13 11:35:00,184.59,184.6,184.06,184.07,296873.0,184.59,184.6,184.06,184.07,296873.0
2024-06-13 11:40:00,184.06,184.39,184.04,184.3,321794.0,184.06,184.39,184.04,184.3,321794.0
2024-06-13 11:45:00,184.29,184.41,184.13,184.14,292920.0,184.29,184.41,184.13,184.14,292920.0
2024-06-13 11:50:00,184.15,184.26,183.98,184.15,333416.0,184.15,184.26,183.98,184.15,333416.0
2024-06-13 11:55:00,184.14,184.25,184.02,184.07,279445.0,184.14,184.25,184.02,184.07,279445.0
2024-06-13 12:00:00,184.07,184.08,183.67,183.68,413010.0,184.07,184.08,183.67,183.68,413010.0
2024-06-13 12:05:00,183.68,183.77,183.39,183.48,383849.0,183.68,183.77,183.39,183.48,383849.0
2024-06-13 12:10:00,183.48,183.61,183.38,183.6,309596.0,183.48,183.61,183.38,183.6,309596.0
2024-06-13 12:15:00,183.57,183.63,183.23,183.25,329403.0,183.57,183.63,183.23,183.25,329403.0
2024-06-13 12:20:00,183.26,183.42,182.82,182.92,517648.0,183.26,183.42,182.82,182.92,517648.0
2024-06-13 12:25:00,182.93,182.96,182.66,182.78,281177.0,182.93,182.96,182.66,182.78,281177.0
2024-06-13 12:30:00,182.78,183.17,182.75,183.14,291982.0,182.78,183.17,182.75,183.14,291982.0
2024-06-13 12:35:00,183.14,183.23,182.97,183.21,255036.0,183.14,183.23,182.97,183.21,255036.0
2024-06-13 12:40:00,183.22,183.49,183.14,183.48,285150.0,183.22,183.49,183.14,183.48,285150.0
2024-06-13 12:45:00,183.49,183.6,183.36,183.59,550787.0,183.49,183.6,183.36,183.59,550787.0
2024-06-13 12:50:00,183.59,183.93,183.56,183.88,354479.0,183.59,183.93,183.56,183.88,354479.0
2024-06-13 12:55:00,183.88,183.89,183.7,183.8,236030.0,183.88,183.89,183.7,183.8,236030.0
2024-06-13 13:00:00,183.75,184.02,183.72,183.83,222178.0,183.75,184.02,183.72,183.83,222178.0
2024-06-13 13:05:00,183.85,183.98,183.69,183.85,200534.0,183.85,183.98,183.69,183.85,200534.0
2024-06-13 13:10:00,183.83,183.92,183.76,183.9,190608.0,183.83,183.92,183.76,183.9,190608.0
2024-06-13 13:15:00,183.9,183.9,183.58,183.77,195778.0,183.9,183.9,183.58,183.77,195778.0
2024-06-13 13:20:00,183.76,183.78,183.61,183.75,143146.0,183.76,183.78,183.61,183.75,143146.0
2024-06-13 13:25:00,183.75,183.86,183.56,183.62,171425.0,183.75,183.86,183.56,183.62,171425.0
2024-06-13 13:30:00,183.62,183.83,183.59,183.65,210175.0,183.62,183.83,183.59,183.65,210175.0
2024-06-13 13:35:00,183.66,183.86,183.63,183.85,169520.0,183.66,183.86,183.63,183.85,169520.0
2024-06-13 13:40:00,183.84,184.18,183.84,184.0,314352.0,183.84,184.18,183.84,184.0,314352.0
2024-06-13 13:45:00,184.0,184.11,183.9,184.07,174647.0,184.0,184.11,183.9,184.07,174647.0
2024-06-13 13:50:00,184.08,184.12,183.94,183.99,147125.0,184.08,184.12,183.94,183.99,147125.0
2024-06-13 13:55:00,183.99,184.04,183.82,183.84,162192.0,183.99,184.04,183.82,183.84,162192.0
2024-06-13 14:00:00,183.84,183.94,183.67,183.67,174955.0,183.84,183.94,183.67,183.67,174955.0
2024-06-13 14:05:00,183.68,184.05,183.66,184.02,145941.0,183.68,184.05,183.66,184.02,145941.0
2024-06-13 14:10:00,184.02,184.09,183.97,183.99,166955.0,184.02,184.09,183.97,183.99,166955.0
2024-06-13 14:15:00,183.99,184.03,183.9,184.0,143922.0,183.99,184.03,183.9,184.0,143922.0
2024-06-13 14:20:00,184.0,184.03,183.9,184.0,150340.0,184.0,184.03,183.9,184.0,150340.0
2024-06-13 14:25:00,184.0,184.03,183.94,183.98,101112.0,184.0,184.03,183.94,183.98,101112.0
2024-06-13 14:30:00,183.97,184.15,183.96,184.09,151646.0,183.97,184.15,183.96,184.09,151646.0
2024-06-13 14:35:00,184.09,184.19,184.01,184.03,157365.0,184.09,184.19,184.01,184.03,157365.0
2024-06-13 14:40:00,184.03,184.29,184.02,184.27,196852.0,184.03,184.29,184.02,184.27,196852.0
2024-06-13 14:45:00,184.26,184.26,184.11,184.2,138281.0,184.26,184.26,184.11,184.2,138281.0
2024-06-13 14:50:00,184.2,184.21,184.06,184.14,149103.0,184.2,184.21,184.06,184.14,149103.0
2024-06-13 14:55:00,184.15,184.26,184.07,184.21,140097.0,184.15,184.26,184.07,184.21,140097.0
2024-06-13 15:00:00,184.2,184.45,184.18,184.43,197444.0,184.2,184.45,184.18,184.43,197444.0
2024-06-13 15:05:00,184.43,184.48,184.32,184.38,167084.0,184.43,184.48,184.32,184.38,167084.0
2024-06-13 15:10:00,184.37,184.43,184.23,184.24,157352.0,184.37,184.43,184.23,184.24,157352.0
2024-06-13 15:15:00,184.24,184.32,184.16,184.31,261924.0,184.24,184.32,184.16,184.31,261924.0
2024-06-13 15:20:00,184.31,184.37,184.17,184.2,209591.0,184.31,184.37,184.17,184.2,209591.0
2024-06-13 15:25:00,184.21,184.34,184.12,184.13,186321.0,184.21,184.34,184.12,184.13,186321.0
2024-06-13 15:30:00,184.13,184.16,183.58,183.62,437681.0,184.13,184.16,183.58,183.62,437681.0
2024-06-13 15:35:00,183.61,183.61,183.33,183.56,402014.0,183.61,183.61,183.33,183.56,402014.0
2024-06-13 15:40:00,183.56,183.9,183.55,183.89,298427.0,183.56,183.9,183.55,183.89,298427.0
2024-06-13 15:45:00,183.89,183.95,183.72,183.85,280294.0,183.89,183.95,183.72,183.85,280294.0
2024-06-13 15:50:00,183.85,183.94,183.69,183.78,415210.0,183.85,183.94,183.69,183.78,415210.0
2024-06-13 15:55:00,183.79,184.02,183.64,183.64,1428047.0,183.79,184.02,183.64,183.64,1428047.0
2024-06-14 09:30:00,182.99,183.15,182.44,182.59,739033.0,182.99,183.15,182.44,182.59,739033.0
2024-06-14 09:35:00,182.59,182.93,182.32,182.89,432677.0,182.59,182.93,182.32,182.89,432677.0
2024-06-14 09:40:00,182.87,183.12,182.72,183.0,338374.0,182.87,183.12,182.72,183.0,338374.0
2024-06-14 09:45:00,183.01,183.35,182.9,183.3,377734.0,183.01,183.35,182.9,183.3,377734.0
2024-06-14 09:50:00,183.28,183.37,182.96,183.05,265078.0,183.28,183.37,182.96,183.05,265078.0
2024-06-14 09:55:00,183.06,183.26,182.93,183.24,183206.0,183.06,183.26,182.93,183.24,183206.0
2024-06-14 10:00:00,183.23,183.43,183.0,183.06,351109.0,183.23,183.43,183.0,183.06,351109.0
2024-06-14 10:05:00,183.05,183.54,182.93,183.03,253509.0,183.05,183.54,182.93,183.03,253509.0
2024-06-14 10:10:00,183.02,183.18,182.91,182.96,180961.0,183.02,183.18,182.91,182.96,180961.0
2024-06-14 10:15:00,182.96,183.25,182.82,183.1,207266.0,182.96,183.25,182.82,183.1,207266.0
2024-06-14 10:20:00,183.09,183.5,182.99,183.5,273090.0,183.09,183.5,182.99,183.5,273090.0
2024-06-14 10:25:00,183.49,183.52,183.29,183.3,265083.0,183.49,183.52,183.29,183.3,265083.0
2024-06-14 10:30:00,183.31,183.41,182.96,183.07,225574.0,183.31,183.41,182.96,183.07,225574.0
2024-06-14 10:35:00,183.06,183.14,182.65,182.73,219863.0,183.06,183.14,182.65,182.73,219863.0
2024-06-14 10:40:00,182.73,183.11,182.73,183.09,183966.0,182.73,183.11,182.73,183.09,183966.0
2024-06-14 10:45:00,183.09,183.28,182.97,183.18,184714.0,183.09,183.28,182.97,183.18,184714.0
2024-06-14 10:50:00,183.18,183.25,182.95,183.0,124059.0,183.18,183.25,182.95,183.0,124059.0
2024-06-14 10:55:00,182.99,183.1,182.82,182.94,232977.0,182.99,183.1,182.82,182.94,232977.0
2024-06-14 11:00:00,182.95,183.1,182.85,183.03,137327.0,182.95,183.1,182.85,183.03,137327.0
2024-06-14 11:05:00,183.03,183.1,182.78,182.78,120047.0,183.03,183.1,182.78,182.78,120047.0
2024-06-14 11:10:00,182.79,183.17,182.79,183.13,118334.0,182.79,183.17,182.79,183.13,118334.0
2024-06-14 11:15:00,183.13,183.19,182.87,183.19,165209.0,183.13,183.19,182.87,183.19,165209.0
2024-06-14 11:20:00,183.18,183.3,182.93,182.98,156968.0,183.18,183.3,182.93,182.98,156968.0
2024-06-14 11:25:00,182.98,183.0,182.61,182.75,188148.0,182.98,183.0,182.61,182.75,188148.0
2024-06-14 11:30:00,182.76,182.87,182.63,182.83,158347.0,182.76,182.87,182.63,182.83,158347.0
2024-06-14 11:35:00,182.83,182.9,182.78,182.85,117956.0,182.83,182.9,182.78,182.85,117956.0
2024-06-14 11:40:00,182.83,182.85,182.43,182.5,252775.0,182.83,182.85,182.43,182.5,252775.0
2024-06-14 11:45:00,182.49,182.57,182.32,182.4,168277.0,182.49,182.57,182.32,182.4,168277.0
2024-06-14 11:50:00,182.39,182.59,182.23,182.53,158993.0,182.39,182.59,182.23,182.53,158993.0
2024-06-14 11:55:00,182.52,182.79,182.52,182.78,123671.0,182.52,182.79,182.52,182.78,123671.0
2024-06-14 12:00:00,182.78,183.11,182.76,183.07,241758.0,182.78,183.11,182.76,183.07,241758.0
2024-06-14 12:05:00,183.08,183.28,183.08,183.27,179588.0,183.08,183.28,183.08,183.27,179588.0
2024-06-14 12:10:00,183.27,183.43,183.15,183.16,148645.0,183.27,183.43,183.15,183.16,148645.0
2024-06-14 12:15:00,183.16,183.2,182.86,182.87,156026.0,183.16,183.2,182.86,182.87,156026.0
2024-06-14 12:20:00,182.87,182.94,182.82,182.83,140092.0,182.87,182.94,182.82,182.83,140092.0
2024-06-14 12:25:00,182.83,182.9,182.74,182.84,176531.0,182.83,182.9,182.74,182.84,176531.0
2024-06-14 12:30:00,182.86,182.97,182.68,182.8,148567.0,182.86,182.97,182.68,182.8,148567.0
2024-06-14 12:35:00,182.83,182.98,182.76,182.93,102862.0,182.83,182.98,182.76,182.93,102862.0
2024-06-14 12:40:00,182.94,182.94,182.75,182.84,74966.0,182.94,182.94,182.75,182.84,74966.0
2024-06-14 12:45:00,182.83,182.9,182.72,182.78,75397.0,182.83,182.9,182.72,182.78,75397.0
2024-06-14 12:50:00,182.78,182.89,182.74,182.78,88768.0,182.78,182.89,182.74,182.78,88768.0
2024-06-14 12:55:00,182.78,182.91,182.74,182.85,104437.0,182.78,182.91,182.74,182.85,104437.0
2024-06-14 13:00:00,182.87,182.87,182.68,182.69,104016.0,182.87,182.87,182.68,182.69,104016.0
2024-06-14 13:05:00,182.69,183.06,182.67,182.96,147831.0,182.69,183.06,182.67,182.96,147831.0
2024-06-14 13:10:00,182.96,182.98,182.86,182.86,89504.0,182.96,182.98,182.86,182.86,89504.0
2024-06-14 13:15:00,182.87,183.04,182.86,182.9,106526.0,182.87,183.04,182.86,182.9,106526.0
2024-06-14 13:20:00,182.9,183.0,182.86,182.98,98312.0,182.9,183.0,182.86,182.98,98312.0
2024-06-14 13:25:00,182.97,183.15,182.97,183.14,130240.0,182.97,183.15,182.97,183.14,130240.0
2024-06-14 13:30:00,183.13,183.27,183.1,183.26,114461.0,183.13,183.27,183.1,183.26,114461.0
2024-06-14 13:35:00,183.25,183.41,183.23,183.4,142412.0,183.25,183.41,183.23,183.4,142412.0
2024-06-14 13:40:00,183.4,183.43,183.26,183.41,165364.0,183.4,183.43,183.26,183.41,165364.0
2024-06-14 13:45:00,183.4,183.45,183.3,183.34,164815.0,183.4,183.45,183.3,183.34,164815.0
2024-06-14 13:50:00,183.36,183.42,183.31,183.36,104789.0,183.36,183.42,183.31,183.36,104789.0
2024-06-14 13:55:00,183.35,183.38,183.05,183.05,166702.0,183.35,183.38,183.05,183.05,166702.0
2024-06-14 14:00:00,183.05,183.12,182.87,183.05,125656.0,183.05,183.12,182.87,183.05,125656.0
2024-06-14 14:05:00,183.06,183.26,182.98,183.05,135251.0,183.06,183.26,182.98,183.05,135251.0
2024-06-14 14:10:00,183.04,183.11,182.91,182.99,95622.0,183.04,183.11,182.91,182.99,95622.0
2024-06-14 14:15:00,182.98,183.11,182.91,183.06,114362.0,182.98,183.11,182.91,183.06,114362.0
2024-06-14 14:20:00,183.07,183.33,183.06,183.3,78729.0,183.07,183.33,183.06,183.3,78729.0
2024-06-14 14:25:00,183.3,183.38,183.18,183.24,106667.0,183.3,183.38,183.18,183.24,106667.0
2024-06-14 14:30:00,183.25,183.28,183.1,183.14,92945.0,183.25,183.28,183.1,183.14,92945.0
2024-06-14 14:35:00,183.14,183.15,183.02,183.09,83203.0,183.14,183.15,183.02,183.09,83203.0
2024-06-14 14:40:00,183.08,183.08,182.75,182.94,162029.0,183.08,183.08,182.75,182.94,162029.0
2024-06-14 14:45:00,182.94,183.01,182.87,182.98,107430.0,182.94,183.01,182.87,182.98,107430.0
2024-06-14 14:50:00,182.99,183.15,182.96,183.14,123675.0,182.99,183.15,182.96,183.14,123675.0
2024-06-14 14:55:00,183.13,183.15,182.89,183.11,164834.0,183.13,183.15,182.89,183.11,164834.0
2024-06-14 15:00:00,183.1,183.14,183.03,183.1,100921.0,183.1,183.14,183.03,183.1,100921.0
2024-06-14 15:05:00,183.1,183.12,183.01,183.09,110626.0,183.1,183.12,183.01,183.09,110626.0
2024-06-14 15:10:00,183.09,183.13,183.02,183.05,110078.0,183.09,183.13,183.02,183.05,110078.0
2024-06-14 15:15:00,183.04,183.13,183.03,183.11,92014.0,183.04,183.13,183.03,183.11,92014.0
2024-06-14 15:20:00,183.1,183.19,183.07,183.17,99912.0,183.1,183.19,183.07,183.17,99912.0
2024-06-14 15:25:00,183.17,183.18,183.06,183.13,105084.0,183.17,183.18,183.06,183.13,105084.0
2024-06-14 15:30:00,183.12,183.14,183.02,183.05,201855.0,183.12,183.14,183.02,183.05,201855.0
2024-06-14 15:35:00,183.05,183.17,183.02,183.11,114926.0,183.05,183.17,183.02,183.11,114926.0
2024-06-14 15:40:00,183.11,183.2,182.95,182.99,179632.0,183.11,183.2,182.95,182.99,179632.0
2024-06-14 15:45:00,182.98,183.13,182.96,183.01,181288.0,182.98,183.13,182.96,183.01,181288.0
2024-06-14 15:50:00,183.02,183.15,182.98,183.06,260779.0,183.02,183.15,182.98,183.06,260779.0
2024-06-14 15:55:00,183.07,183.72,183.07,183.66,794739.0,183.07,183.72,183.07,183.66,794739.0
2024-06-17 09:30:00,182.52,182.98,181.75,181.79,1128872.0,182.52,182.98,181.75,181.79,1128872.0
2024-06-17 09:35:00,181.76,182.14,181.34,181.9,675469.0,181.76,182.14,181.34,181.9,675469.0
2024-06-17 09:40:00,181.89,182.3,181.71,182.04,564520.0,181.89,182.3,181.71,182.04,564520.0
2024-06-17 09:45:00,182.04,182.18,181.77,181.8,300286.0,182.04,182.18,181.77,181.8,300286.0
2024-06-17 09:50:00,181.82,182.02,181.7,181.88,311188.0,181.82,182.02,181.7,181.88,311188.0
2024-06-17 09:55:00,181.87,182.4,181.56,182.4,454066.0,181.87,182.4,181.56,182.4,454066.0
2024-06-17 10:00:00,182.39,182.76,182.12,182.35,415283.0,182.39,182.76,182.12,182.35,415283.0
2024-06-17 10:05:00,182.34,182.48,182.13,182.43,288606.0,182.34,182.48,182.13,182.43,288606.0
2024-06-17 10:10:00,182.42,182.74,182.36,182.74,296211.0,182.42,182.74,182.36,182.74,296211.0
2024-06-17 10:15:00,182.73,182.77,182.47,182.62,234278.0,182.73,182.77,182.47,182.62,234278.0
2024-06-17 10:20:00,182.65,182.87,182.62,182.76,207927.0,182.65,182.87,182.62,182.76,207927.0
2024-06-17 10:25:00,182.77,182.77,182.31,182.51,192528.0,182.77,182.77,182.31,182.51,192528.0
2024-06-17 10:30:00,182.54,183.11,182.49,183.09,270499.0,182.54,183.11,182.49,183.09,270499.0
2024-06-17 10:35:00,183.09,183.24,183.05,183.11,266312.0,183.09,183.24,183.05,183.11,266312.0
2024-06-17 10:40:00,183.1,183.17,182.8,182.96,215648.0,183.1,183.17,182.8,182.96,215648.0
2024-06-17 10:45:00,182.95,182.99,182.65,182.66,191446.0,182.95,182.99,182.65,182.66,191446.0
2024-06-17 10:50:00,182.64,182.73,182.15,182.16,229770.0,182.64,182.73,182.15,182.16,229770.0
2024-06-17 10:55:00,182.15,182.17,181.97,182.05,250980.0,182.15,182.17,181.97,182.05,250980.0
2024-06-17 11:00:00,182.04,182.37,182.02,182.33,184008.0,182.04,182.37,182.02,182.33,184008.0
2024-06-17 11:05:00,182.32,182.34,182.08,182.26,260730.0,182.32,182.34,182.08,182.26,260730.0
2024-06-17 11:10:00,182.24,182.29,182.02,182.02,172096.0,182.24,182.29,182.02,182.02,172096.0
2024-06-17 11:15:00,182.02,182.16,182.01,182.09,170679.0,182.02,182.16,182.01,182.09,170679.0
2024-06-17 11:20:00,182.09,182.1,181.73,181.89,274920.0,182.09,182.1,181.73,181.89,274920.0
2024-06-17 11:25:00,181.88,181.89,181.69,181.81,208369.0,181.88,181.89,181.69,181.81,208369.0
2024-06-17 11:30:00,181.8,181.95,181.57,181.64,204504.0,181.8,181.95,181.57,181.64,204504.0
2024-06-17 11:35:00,181.66,181.69,181.52,181.57,182412.0,181.66,181.69,181.52,181.57,182412.0
2024-06-17 11:40:00,181.58,181.63,181.44,181.52,233284.0,181.58,181.63,181.44,181.52,233284.0
2024-06-17 11:45:00,181.53,181.6,181.37,181.46,200472.0,181.53,181.6,181.37,181.46,200472.0
2024-06-17 11:50:00,181.47,181.67,181.45,181.54,181674.0,181.47,181.67,181.45,181.54,181674.0
2024-06-17 11:55:00,181.53,181.61,181.48,181.5,162014.0,181.53,181.61,181.48,181.5,162014.0
2024-06-17 12:00:00,181.49,181.6,181.41,181.45,165608.0,181.49,181.6,181.41,181.45,165608.0
2024-06-17 12:05:00,181.45,181.49,181.22,181.37,288847.0,181.45,181.49,181.22,181.37,288847.0
2024-06-17 12:10:00,181.38,181.64,181.33,181.59,176321.0,181.38,181.64,181.33,181.59,176321.0
2024-06-17 12:15:00,181.59,181.85,181.55,181.77,276261.0,181.59,181.85,181.55,181.77,276261.0
2024-06-17 12:20:00,181.77,181.84,181.64,181.8,130901.0,181.77,181.84,181.64,181.8,130901.0
2024-06-17 12:25:00,181.82,182.08,181.78,182.06,277718.0,181.82,182.08,181.78,182.06,277718.0
2024-06-17 12:30:00,182.07,182.09,181.94,182.07,242378.0,182.07,182.09,181.94,182.07,242378.0
2024-06-17 12:35:00,182.08,182.24,181.92,181.99,184420.0,182.08,182.24,181.92,181.99,184420.0
2024-06-17 12:40:00,181.99,182.2,181.96,182.17,160230.0,181.99,182.2,181.96,182.17,160230.0
2024-06-17 12:45:00,182.17,182.58,182.17,182.56,283517.0,182.17,182.58,182.17,182.56,283517.0
2024-06-17 12:50:00,182.56,182.63,182.47,182.48,197994.0,182.56,182.63,182.47,182.48,197994.0
2024-06-17 12:55:00,182.48,182.55,182.35,182.36,209499.0,182.48,182.55,182.35,182.36,209499.0
2024-06-17 13:00:00,182.38,182.53,182.38,182.52,157299.0,182.38,182.53,182.38,182.52,157299.0
2024-06-17 13:05:00,182.52,182.64,182.49,182.57,208556.0,182.52,182.64,182.49,182.57,208556.0
2024-06-17 13:10:00,182.56,182.56,182.42,182.5,187515.0,182.56,182.56,182.42,182.5,187515.0
2024-06-17 13:15:00,182.5,182.9,182.49,182.89,199681.0,182.5,182.9,182.49,182.89,199681.0
2024-06-17 13:20:00,182.88,182.98,182.76,182.93,178303.0,182.88,182.98,182.76,182.93,178303.0
2024-06-17 13:25:00,182.93,183.13,182.93,183.07,272767.0,182.93,183.13,182.93,183.07,272767.0
2024-06-17 13:30:00,183.07,183.44,183.05,183.42,222586.0,183.07,183.44,183.05,183.42,222586.0
2024-06-17 13:35:00,183.44,183.65,183.39,183.64,239856.0,183.44,183.65,183.39,183.64,239856.0
2024-06-17 13:40:00,183.64,183.95,183.62,183.8,327451.0,183.64,183.95,183.62,183.8,327451.0
2024-06-17 13:45:00,183.78,183.92,183.71,183.81,264045.0,183.78,183.92,183.71,183.81,264045.0
2024-06-17 13:50:00,183.81,184.14,183.81,184.11,293512.0,183.81,184.14,183.81,184.11,293512.0
2024-06-17 13:55:00,184.1,184.42,184.06,184.42,328525.0,184.1,184.42,184.06,184.42,328525.0
2024-06-17 14:00:00,184.42,184.9,184.4,184.81,628452.0,184.42,184.9,184.4,184.81,628452.0
2024-06-17 14:05:00,184.79,184.99,184.79,184.92,366539.0,184.79,184.99,184.79,184.92,366539.0
2024-06-17 14:10:00,184.93,184.96,184.21,184.23,368845.0,184.93,184.96,184.21,184.23,368845.0
2024-06-17 14:15:00,184.19,184.37,183.73,183.8,411637.0,184.19,184.37,183.73,183.8,411637.0
2024-06-17 14:20:00,183.8,183.89,183.65,183.72,325637.0,183.8,183.89,183.65,183.72,325637.0
2024-06-17 14:25:00,183.71,184.11,183.56,183.95,220737.0,183.71,184.11,183.56,183.95,220737.0
2024-06-17 14:30:00,183.95,184.11,183.78,184.1,221943.0,183.95,184.11,183.78,184.1,221943.0
2024-06-17 14:35:00,184.08,184.29,183.88,184.26,267897.0,184.08,184.29,183.88,184.26,267897.0
2024-06-17 14:40:00,184.26,184.45,184.22,184.22,265389.0,184.26,184.45,184.22,184.22,265389.0
2024-06-17 14:45:00,184.23,184.29,183.89,184.25,313074.0,184.23,184.29,183.89,184.25,313074.0
2024-06-17 14:50:00,184.25,184.3,184.1,184.22,208595.0,184.25,184.3,184.1,184.22,208595.0
2024-06-17 14:55:00,184.23,184.4,184.2,184.39,179725.0,184.23,184.4,184.2,184.39,179725.0
2024-06-17 15:00:00,184.38,184.45,184.22,184.27,234369.0,184.38,184.45,184.22,184.27,234369.0
2024-06-17 15:05:00,184.27,184.51,184.26,184.36,243153.0,184.27,184.51,184.26,184.36,243153.0
2024-06-17 15:10:00,184.35,184.73,184.35,184.7,284591.0,184.35,184.73,184.35,184.7,284591.0
2024-06-17 15:15:00,184.7,184.96,184.57,184.95,271059.0,184.7,184.96,184.57,184.95,271059.0
2024-06-17 15:20:00,184.95,185.0,184.87,184.93,472438.0,184.95,185.0,184.87,184.93,472438.0
2024-06-17 15:25:00,184.93,184.95,184.7,184.81,229650.0,184.93,184.95,184.7,184.81,229650.0
2024-06-17 15:30:00,184.8,184.8,184.66,184.75,205453.0,184.8,184.8,184.66,184.75,205453.0
2024-06-17 15:35:00,184.75,184.94,184.64,184.75,252297.0,184.75,184.94,184.64,184.75,252297.0
2024-06-17 15:40:00,184.74,184.81,184.67,184.75,228912.0,184.74,184.81,184.67,184.75,228912.0
2024-06-17 15:45:00,184.75,184.75,184.42,184.45,251957.0,184.75,184.75,184.42,184.45,251957.0
2024-06-17 15:50:00,184.44,184.89,184.3,184.69,551906.0,184.44,184.89,184.3,184.69,551906.0
2024-06-17 15:55:00,184.68,184.69,183.89,184.08,1405768.0,184.68,184.69,183.89,184.08,1405768.0
2024-06-18 09:30:00,183.74,183.8,182.69,182.83,1178835.0,183.74,183.8,182.69,182.83,1178835.0
2024-06-18 09:35:00,182.85,183.11,182.62,182.77,648109.0,182.85,183.11,182.62,182.77,648109.0
2024-06-18 09:40:00,182.77,183.15,182.7,183.11,425090.0,182.77,183.15,182.7,183.11,425090.0
2024-06-18 09:45:00,183.13,183.18,182.72,182.79,404290.0,183.13,183.18,182.72,182.79,404290.0
2024-06-18 09:50:00,182.8,182.87,182.32,182.68,455027.0,182.8,182.87,182.32,182.68,455027.0
2024-06-18 09:55:00,182.69,182.99,182.62,182.91,328200.0,182.69,182.99,182.62,182.91,328200.0
2024-06-18 10:00:00,182.91,183.1,182.45,182.88,422002.0,182.91,183.1,182.45,182.88,422002.0
2024-06-18 10:05:00,182.9,183.4,182.87,183.38,490079.0,182.9,183.4,182.87,183.38,490079.0
2024-06-18 10:10:00,183.39,184.2,183.37,184.2,586382.0,183.39,184.2,183.37,184.2,586382.0
2024-06-18 10:15:00,184.2,184.29,183.98,184.09,453265.0,184.2,184.29,183.98,184.09,453265.0
2024-06-18 10:20:00,184.09,184.12,183.42,183.67,309229.0,184.09,184.12,183.42,183.67,309229.0
2024-06-18 10:25:00,183.67,183.7,183.29,183.53,259625.0,183.67,183.7,183.29,183.53,259625.0
2024-06-18 10:30:00,183.53,183.86,183.51,183.86,163054.0,183.53,183.86,183.51,183.86,163054.0
2024-06-18 10:35:00,183.85,183.85,183.31,183.33,253057.0,183.85,183.85,183.31,183.33,253057.0
2024-06-18 10:40:00,183.34,183.41,182.93,182.98,326881.0,183.34,183.41,182.93,182.98,326881.0
2024-06-18 10:45:00,182.97,183.24,182.81,182.84,255073.0,182.97,183.24,182.81,182.84,255073.0
2024-06-18 10:50:00,182.85,183.07,182.72,182.73,215456.0,182.85,183.07,182.72,182.73,215456.0
2024-06-18 10:55:00,182.72,182.85,182.57,182.64,289041.0,182.72,182.85,182.57,182.64,289041.0
2024-06-18 11:00:00,182.64,182.73,182.54,182.54,197213.0,182.64,182.73,182.54,182.54,197213.0
2024-06-18 11:05:00,182.53,182.54,182.33,182.42,271818.0,182.53,182.54,182.33,182.42,271818.0
2024-06-18 11:10:00,182.42,182.45,181.84,181.94,653470.0,182.42,182.45,181.84,181.94,653470.0
2024-06-18 11:15:00,181.96,182.05,181.89,182.0,282773.0,181.96,182.05,181.89,182.0,282773.0
2024-06-18 11:20:00,182.0,182.13,181.68,181.85,407704.0,182.0,182.13,181.68,181.85,407704.0
2024-06-18 11:25:00,181.86,181.87,181.43,181.57,436400.0,181.86,181.87,181.43,181.57,436400.0
2024-06-18 11:30:00,181.57,181.7,181.43,181.69,298821.0,181.57,181.7,181.43,181.69,298821.0
2024-06-18 11:35:00,181.7,181.99,181.63,181.98,323137.0,181.7,181.99,181.63,181.98,323137.0
2024-06-18 11:40:00,181.96,182.04,181.64,181.99,291877.0,181.96,182.04,181.64,181.99,291877.0
2024-06-18 11:45:00,181.98,182.12,181.85,182.03,252431.0,181.98,182.12,181.85,182.03,252431.0
2024-06-18 11:50:00,182.04,182.04,181.86,181.92,179530.0,182.04,182.04,181.86,181.92,179530.0
2024-06-18 11:55:00,181.92,182.41,181.85,182.41,276339.0,181.92,182.41,181.85,182.41,276339.0
2024-06-18 12:00:00,182.41,182.68,182.4,182.66,237975.0,182.41,182.68,182.4,182.66,237975.0
2024-06-18 12:05:00,182.66,182.85,182.61,182.73,337604.0,182.66,182.85,182.61,182.73,337604.0
2024-06-18 12:10:00,182.74,182.77,182.41,182.46,176531.0,182.74,182.77,182.41,182.46,176531.0
2024-06-18 12:15:00,182.47,182.5,182.22,182.25,137114.0,182.47,182.5,182.22,182.25,137114.0
2024-06-18 12:20:00,182.26,182.38,182.18,182.25,169654.0,182.26,182.38,182.18,182.25,169654.0
2024-06-18 12:25:00,182.23,182.29,182.0,182.02,150545.0,182.23,182.29,182.0,182.02,150545.0
2024-06-18 12:30:00,182.02,182.11,181.92,182.0,188263.0,182.02,182.11,181.92,182.0,188263.0
2024-06-18 12:35:00,182.01,182.14,182.0,182.04,140333.0,182.01,182.14,182.0,182.04,140333.0
2024-06-18 12:40:00,182.04,182.2,181.91,182.19,172123.0,182.04,182.2,181.91,182.19,172123.0
2024-06-18 12:45:00,182.18,182.19,181.89,181.95,153079.0,182.18,182.19,181.89,181.95,153079.0
2024-06-18 12:50:00,181.95,182.28,181.92,182.23,129472.0,181.95,182.28,181.92,182.23,129472.0
2024-06-18 12:55:00,182.23,182.46,182.21,182.42,156464.0,182.23,182.46,182.21,182.42,156464.0
2024-06-18 13:00:00,182.42,182.44,182.24,182.32,183699.0,182.42,182.44,182.24,182.32,183699.0
2024-06-18 13:05:00,182.31,182.55,182.27,182.49,191666.0,182.31,182.55,182.27,182.49,191666.0
2024-06-18 13:10:00,182.49,182.71,182.44,182.67,177031.0,182.49,182.71,182.44,182.67,177031.0
2024-06-18 13:15:00,182.69,182.77,182.67,182.75,124713.0,182.69,182.77,182.67,182.75,124713.0
2024-06-18 13:20:00,182.75,182.88,182.65,182.71,256932.0,182.75,182.88,182.65,182.71,256932.0
2024-06-18 13:25:00,182.72,182.84,182.61,182.74,135482.0,182.72,182.84,182.61,182.74,135482.0
2024-06-18 13:30:00,182.74,182.76,182.55,182.58,111958.0,182.74,182.76,182.55,182.58,111958.0
2024-06-18 13:35:00,182.58,182.69,182.56,182.61,96788.0,182.58,182.69,182.56,182.61,96788.0
2024-06-18 13:40:00,182.62,182.73,182.61,182.68,84386.0,182.62,182.73,182.61,182.68,84386.0
2024-06-18 13:45:00,182.69,182.88,182.65,182.81,144817.0,182.69,182.88,182.65,182.81,144817.0
2024-06-18 13:50:00,182.81,182.86,182.68,182.7,91982.0,182.81,182.86,182.68,182.7,91982.0
2024-06-18 13:55:00,182.71,182.73,182.42,182.43,187315.0,182.71,182.73,182.42,182.43,187315.0
2024-06-18 14:00:00,182.45,182.51,181.97,182.08,313198.0,182.45,182.51,181.97,182.08,313198.0
2024-06-18 14:05:00,182.1,182.38,182.06,182.27,186836.0,182.1,182.38,182.06,182.27,186836.0
2024-06-18 14:10:00,182.26,182.34,182.14,182.18,159919.0,182.26,182.34,182.14,182.18,159919.0
2024-06-18 14:15:00,182.19,182.24,182.03,182.15,189597.0,182.19,182.24,182.03,182.15,189597.0
2024-06-18 14:20:00,182.14,182.25,182.08,182.2,123365.0,182.14,182.25,182.08,182.2,123365.0
2024-06-18 14:25:00,182.2,182.29,182.14,182.2,135412.0,182.2,182.29,182.14,182.2,135412.0
2024-06-18 14:30:00,182.19,182.24,182.06,182.15,113763.0,182.19,182.24,182.06,182.15,113763.0
2024-06-18 14:35:00,182.16,182.22,182.1,182.21,108853.0,182.16,182.22,182.1,182.21,108853.0
2024-06-18 14:40:00,182.21,182.37,182.17,182.35,136781.0,182.21,182.37,182.17,182.35,136781.0
2024-06-18 14:45:00,182.34,182.47,182.33,182.38,127141.0,182.34,182.47,182.33,182.38,127141.0
2024-06-18 14:50:00,182.38,182.42,182.2,182.21,126375.0,182.38,182.42,182.2,182.21,126375.0
2024-06-18 14:55:00,182.2,182.42,182.19,182.39,154356.0,182.2,182.42,182.19,182.39,154356.0
2024-06-18 15:00:00,182.38,182.48,182.33,182.38,138556.0,182.38,182.48,182.33,182.38,138556.0
2024-06-18 15:05:00,182.37,182.55,182.34,182.42,166557.0,182.37,182.55,182.34,182.42,166557.0
2024-06-18 15:10:00,182.42,182.89,182.41,182.84,200048.0,182.42,182.89,182.41,182.84,200048.0
2024-06-18 15:15:00,182.84,182.86,182.71,182.81,161165.0,182.84,182.86,182.71,182.81,161165.0
2024-06-18 15:20:00,182.81,182.84,182.66,182.79,188353.0,182.81,182.84,182.66,182.79,188353.0
2024-06-18 15:25:00,182.79,183.02,182.77,182.95,343426.0,182.79,183.02,182.77,182.95,343426.0
2024-06-18 15:30:00,182.93,183.09,182.86,182.95,225880.0,182.93,183.09,182.86,182.95,225880.0
2024-06-18 15:35:00,182.96,183.0,182.64,182.67,170810.0,182.96,183.0,182.64,182.67,170810.0
2024-06-18 15:40:00,182.67,182.69,182.37,182.38,239998.0,182.67,182.69,182.37,182.38,239998.0
2024-06-18 15:45:00,182.38,182.45,182.26,182.38,265580.0,182.38,182.45,182.26,182.38,265580.0
2024-06-18 15:50:00,182.39,182.86,182.38,182.8,379453.0,182.39,182.86,182.38,182.8,379453.0
2024-06-18 15:55:00,182.8,183.04,182.67,182.87,1007492.0,182.8,183.04,182.67,182.87,1007492.0
2024-06-20 09:30:00,182.82,184.84,182.72,184.8,2122935.0,182.82,184.84,182.72,184.8,2122935.0
2024-06-20 09:35:00,184.81,185.63,184.64,184.8,1377314.0,184.81,185.63,184.64,184.8,1377314.0
2024-06-20 09:40:00,184.82,184.9,184.44,184.84,656972.0,184.82,184.9,184.44,184.84,656972.0
2024-06-20 09:45:00,184.84,185.1,184.71,184.88,549761.0,184.84,185.1,184.71,184.88,549761.0
2024-06-20 09:50:00,184.89,185.31,184.74,184.76,631283.0,184.89,185.31,184.74,184.76,631283.0
2024-06-20 09:55:00,184.76,185.07,184.56,184.86,409368.0,184.76,185.07,184.56,184.86,409368.0
2024-06-20 10:00:00,184.85,185.12,184.82,184.98,364599.0,184.85,185.12,184.82,184.98,364599.0
2024-06-20 10:05:00,184.98,185.11,184.6,184.62,337933.0,184.98,185.11,184.6,184.62,337933.0
2024-06-20 10:10:00,184.6,184.64,183.65,183.72,492852.0,184.6,184.64,183.65,183.72,492852.0
2024-06-20 10:15:00,183.71,183.86,183.45,183.56,363158.0,183.71,183.86,183.45,183.56,363158.0
2024-06-20 10:20:00,183.58,184.13,183.54,184.0,335156.0,183.58,184.13,183.54,184.0,335156.0
2024-06-20 10:25:00,184.01,184.78,184.01,184.72,327196.0,184.01,184.78,184.01,184.72,327196.0
2024-06-20 10:30:00,184.69,185.09,184.69,185.02,440784.0,184.69,185.09,184.69,185.02,440784.0
2024-06-20 10:35:00,185.01,185.11,184.61,185.09,419963.0,185.01,185.11,184.61,185.09,419963.0
2024-06-20 10:40:00,185.09,185.81,184.99,185.77,615006.0,185.09,185.81,184.99,185.77,615006.0
2024-06-20 10:45:00,185.77,186.07,185.53,185.55,796056.0,185.77,186.07,185.53,185.55,796056.0
2024-06-20 10:50:00,185.55,186.0,185.49,185.69,459455.0,185.55,186.0,185.49,185.69,459455.0
2024-06-20 10:55:00,185.68,186.01,185.64,185.93,339109.0,185.68,186.01,185.64,185.93,339109.0
2024-06-20 11:00:00,185.94,186.04,185.83,185.98,384405.0,185.94,186.04,185.83,185.98,384405.0
2024-06-20 11:05:00,185.98,186.51,185.94,186.27,666478.0,185.98,186.51,185.94,186.27,666478.0
2024-06-20 11:10:00,186.26,186.26,185.87,185.89,356702.0,186.26,186.26,185.87,185.89,356702.0
2024-06-20 11:15:00,185.89,185.95,185.42,185.46,288047.0,185.89,185.95,185.42,185.46,288047.0
2024-06-20 11:20:00,185.47,185.48,185.02,185.15,221649.0,185.47,185.48,185.02,185.15,221649.0
2024-06-20 11:25:00,185.16,185.3,185.08,185.13,189459.0,185.16,185.3,185.08,185.13,189459.0
2024-06-20 11:30:00,185.13,185.44,185.09,185.2,245163.0,185.13,185.44,185.09,185.2,245163.0
2024-06-20 11:35:00,185.19,185.65,185.14,185.61,247012.0,185.19,185.65,185.14,185.61,247012.0
2024-06-20 11:40:00,185.61,185.75,185.45,185.48,199807.0,185.61,185.75,185.45,185.48,199807.0
2024-06-20 11:45:00,185.47,185.48,184.84,184.85,239637.0,185.47,185.48,184.84,184.85,239637.0
2024-06-20 11:50:00,184.86,185.04,184.77,184.92,257845.0,184.86,185.04,184.77,184.92,257845.0
2024-06-20 11:55:00,184.9,184.94,184.66,184.7,213788.0,184.9,184.94,184.66,184.7,213788.0
2024-06-20 12:00:00,184.7,185.08,184.67,184.99,204790.0,184.7,185.08,184.67,184.99,204790.0
2024-06-20 12:05:00,184.99,185.1,184.94,185.03,149935.0,184.99,185.1,184.94,185.03,149935.0
2024-06-20 12:10:00,185.02,185.29,185.01,185.19,164435.0,185.02,185.29,185.01,185.19,164435.0
2024-06-20 12:15:00,185.2,185.26,185.09,185.22,151898.0,185.2,185.26,185.09,185.22,151898.0
2024-06-20 12:20:00,185.22,185.37,184.78,184.8,227810.0,185.22,185.37,184.78,184.8,227810.0
2024-06-20 12:25:00,184.79,184.91,184.28,184.34,248589.0,184.79,184.91,184.28,184.34,248589.0
2024-06-20 12:30:00,184.34,184.41,183.96,184.17,343924.0,184.34,184.41,183.96,184.17,343924.0
2024-06-20 12:35:00,184.16,184.29,183.82,184.03,225828.0,184.16,184.29,183.82,184.03,225828.0
2024-06-20 12:40:00,184.05,184.54,184.0,184.51,277869.0,184.05,184.54,184.0,184.51,277869.0
2024-06-20 12:45:00,184.51,184.86,184.46,184.81,175094.0,184.51,184.86,184.46,184.81,175094.0
2024-06-20 12:50:00,184.81,185.08,184.79,184.82,187916.0,184.81,185.08,184.79,184.82,187916.0
2024-06-20 12:55:00,184.81,185.13,184.77,185.12,172013.0,184.81,185.13,184.77,185.12,172013.0
2024-06-20 13:00:00,185.12,185.12,184.57,184.63,211413.0,185.12,185.12,184.57,184.63,211413.0
2024-06-20 13:05:00,184.63,184.8,184.53,184.56,168980.0,184.63,184.8,184.53,184.56,168980.0
2024-06-20 13:10:00,184.57,184.84,184.55,184.8,117633.0,184.57,184.84,184.55,184.8,117633.0
2024-06-20 13:15:00,184.81,184.96,184.78,184.91,124799.0,184.81,184.96,184.78,184.91,124799.0
2024-06-20 13:20:00,184.91,185.03,184.84,184.92,138973.0,184.91,185.03,184.84,184.92,138973.0
2024-06-20 13:25:00,184.89,184.94,184.63,184.7,123107.0,184.89,184.94,184.63,184.7,123107.0
2024-06-20 13:30:00,184.68,184.83,184.32,184.38,204120.0,184.68,184.83,184.32,184.38,204120.0
2024-06-20 13:35:00,184.36,184.39,183.85,183.96,487417.0,184.36,184.39,183.85,183.96,487417.0
2024-06-20 13:40:00,183.97,184.62,183.9,184.55,217964.0,183.97,184.62,183.9,184.55,217964.0
2024-06-20 13:45:00,184.55,184.85,184.43,184.66,196396.0,184.55,184.85,184.43,184.66,196396.0
2024-06-20 13:50:00,184.66,184.83,184.52,184.61,122973.0,184.66,184.83,184.52,184.61,122973.0
2024-06-20 13:55:00,184.62,184.76,184.5,184.67,114049.0,184.62,184.76,184.5,184.67,114049.0
2024-06-20 14:00:00,184.66,184.91,184.62,184.84,135557.0,184.66,184.91,184.62,184.84,135557.0
2024-06-20 14:05:00,184.86,184.94,184.72,184.88,151494.0,184.86,184.94,184.72,184.88,151494.0
2024-06-20 14:10:00,184.88,184.93,184.68,184.79,132084.0,184.88,184.93,184.68,184.79,132084.0
2024-06-20 14:15:00,184.79,184.85,184.65,184.65,141034.0,184.79,184.85,184.65,184.65,141034.0
2024-06-20 14:20:00,184.65,184.96,184.63,184.96,169930.0,184.65,184.96,184.63,184.96,169930.0
2024-06-20 14:25:00,184.95,185.03,184.85,184.96,221855.0,184.95,185.03,184.85,184.96,221855.0
2024-06-20 14:30:00,184.96,184.99,184.81,184.88,157105.0,184.96,184.99,184.81,184.88,157105.0
2024-06-20 14:35:00,184.89,185.11,184.79,185.1,222109.0,184.89,185.11,184.79,185.1,222109.0
2024-06-20 14:40:00,185.1,185.27,184.76,184.85,201328.0,185.1,185.27,184.76,184.85,201328.0
2024-06-20 14:45:00,184.85,185.16,184.83,185.14,152194.0,184.85,185.16,184.83,185.14,152194.0
2024-06-20 14:50:00,185.14,185.22,185.0,185.05,203750.0,185.14,185.22,185.0,185.05,203750.0
2024-06-20 14:55:00,185.06,185.35,185.06,185.14,199959.0,185.06,185.35,185.06,185.14,199959.0
2024-06-20 15:00:00,185.14,185.21,184.8,184.93,225298.0,185.14,185.21,184.8,184.93,225298.0
2024-06-20 15:05:00,184.93,185.17,184.9,184.97,220930.0,184.93,185.17,184.9,184.97,220930.0
2024-06-20 15:10:00,184.99,185.44,184.93,185.32,279728.0,184.99,185.44,184.93,185.32,279728.0
2024-06-20 15:15:00,185.32,185.37,184.93,184.93,289761.0,185.32,185.37,184.93,184.93,289761.0
2024-06-20 15:20:00,184.95,185.05,184.64,184.65,249190.0,184.95,185.05,184.64,184.65,249190.0
2024-06-20 15:25:00,184.66,185.32,184.65,185.31,269304.0,184.66,185.32,184.65,185.31,269304.0
2024-06-20 15:30:00,185.31,185.57,185.21,185.56,323652.0,185.31,185.57,185.21,185.56,323652.0
2024-06-20 15:35:00,185.56,185.62,185.28,185.34,240806.0,185.56,185.62,185.28,185.34,240806.0
2024-06-20 15:40:00,185.35,185.68,185.3,185.61,274303.0,185.35,185.68,185.3,185.61,274303.0
2024-06-20 15:45:00,185.61,185.8,185.52,185.55,400514.0,185.61,185.8,185.52,185.55,400514.0
2024-06-20 15:50:00,185.55,185.95,185.3,185.87,672287.0,185.55,185.95,185.3,185.87,672287.0
2024-06-20 15:55:00,185.89,186.11,185.83,186.11,1493027.0,185.89,186.11,185.83,186.11,1493027.0
2024-06-21 09:30:00,187.8,187.85,186.85,187.3,8331730.0,187.8,187.85,186.85,187.3,8331730.0
2024-06-21 09:35:00,187.31,187.56,186.87,187.32,593136.0,187.31,187.56,186.87,187.32,593136.0
2024-06-21 09:40:00,187.31,187.77,187.14,187.73,650981.0,187.31,187.77,187.14,187.73,650981.0
2024-06-21 09:45:00,187.73,188.2,187.47,187.57,1191209.0,187.73,188.2,187.47,187.57,1191209.0
2024-06-21 09:50:00,187.57,187.64,186.32,186.61,719309.0,187.57,187.64,186.32,186.61,719309.0
2024-06-21 09:55:00,186.58,187.02,186.55,186.67,438680.0,186.58,187.02,186.55,186.67,438680.0
2024-06-21 10:00:00,186.67,187.47,186.64,187.37,572102.0,186.67,187.47,186.64,187.37,572102.0
2024-06-21 10:05:00,187.35,187.38,186.97,187.05,338537.0,187.35,187.38,186.97,187.05,338537.0
2024-06-21 10:10:00,187.05,187.17,186.75,186.92,289735.0,187.05,187.17,186.75,186.92,289735.0
2024-06-21 10:15:00,186.94,187.5,186.84,187.32,488782.0,186.94,187.5,186.84,187.32,488782.0
2024-06-21 10:20:00,187.31,187.7,187.1,187.14,309103.0,187.31,187.7,187.1,187.14,309103.0
2024-06-21 10:25:00,187.15,187.51,187.15,187.26,204731.0,187.15,187.51,187.15,187.26,204731.0
2024-06-21 10:30:00,187.24,187.4,186.95,187.36,236888.0,187.24,187.4,186.95,187.36,236888.0
2024-06-21 10:35:00,187.38,187.57,186.81,186.98,306003.0,187.38,187.57,186.81,186.98,306003.0
2024-06-21 10:40:00,186.96,186.99,186.51,186.71,200157.0,186.96,186.99,186.51,186.71,200157.0
2024-06-21 10:45:00,186.7,187.06,186.7,186.99,210274.0,186.7,187.06,186.7,186.99,210274.0
2024-06-21 10:50:00,186.99,187.04,186.76,186.93,204795.0,186.99,187.04,186.76,186.93,204795.0
2024-06-21 10:55:00,186.92,187.17,186.75,187.07,312323.0,186.92,187.17,186.75,187.07,312323.0
2024-06-21 11:00:00,187.06,187.39,186.93,187.34,240319.0,187.06,187.39,186.93,187.34,240319.0
2024-06-21 11:05:00,187.3,187.54,187.3,187.43,264569.0,187.3,187.54,187.3,187.43,264569.0
2024-06-21 11:10:00,187.41,187.5,187.07,187.19,179727.0,187.41,187.5,187.07,187.19,179727.0
2024-06-21 11:15:00,187.18,187.46,187.05,187.43,176934.0,187.18,187.46,187.05,187.43,176934.0
2024-06-21 11:20:00,187.45,187.7,187.45,187.7,230521.0,187.45,187.7,187.45,187.7,230521.0
2024-06-21 11:25:00,187.69,187.74,187.26,187.29,236837.0,187.69,187.74,187.26,187.29,236837.0
2024-06-21 11:30:00,187.28,187.31,187.09,187.09,223178.0,187.28,187.31,187.09,187.09,223178.0
2024-06-21 11:35:00,187.1,187.7,187.1,187.67,282100.0,187.1,187.7,187.1,187.67,282100.0
2024-06-21 11:40:00,187.69,188.09,187.6,187.96,601863.0,187.69,188.09,187.6,187.96,601863.0
2024-06-21 11:45:00,187.95,188.09,187.74,188.05,309279.0,187.95,188.09,187.74,188.05,309279.0
2024-06-21 11:50:00,188.06,188.3,187.95,188.23,366686.0,188.06,188.3,187.95,188.23,366686.0
2024-06-21 11:55:00,188.24,188.25,187.92,188.11,248165.0,188.24,188.25,187.92,188.11,248165.0
2024-06-21 12:00:00,188.12,188.19,187.9,188.15,182406.0,188.12,188.19,187.9,188.15,182406.0
2024-06-21 12:05:00,188.14,188.23,188.03,188.15,195802.0,188.14,188.23,188.03,188.15,195802.0
2024-06-21 12:10:00,188.17,188.31,188.04,188.05,223027.0,188.17,188.31,188.04,188.05,223027.0
2024-06-21 12:15:00,188.05,188.06,187.91,188.0,185686.0,188.05,188.06,187.91,188.0,185686.0
2024-06-21 12:20:00,188.02,188.23,187.95,187.96,138156.0,188.02,188.23,187.95,187.96,138156.0
2024-06-21 12:25:00,187.97,188.13,187.78,188.04,189042.0,187.97,188.13,187.78,188.04,189042.0
2024-06-21 12:30:00,188.05,188.06,187.52,187.68,228252.0,188.05,188.06,187.52,187.68,228252.0
2024-06-21 12:35:00,187.66,187.93,187.54,187.85,159751.0,187.66,187.93,187.54,187.85,159751.0
2024-06-21 12:40:00,187.85,187.92,187.77,187.78,130395.0,187.85,187.92,187.77,187.78,130395.0
2024-06-21 12:45:00,187.79,187.87,187.67,187.68,126999.0,187.79,187.87,187.67,187.68,126999.0
2024-06-21 12:50:00,187.68,187.84,187.45,187.48,262419.0,187.68,187.84,187.45,187.48,262419.0
2024-06-21 12:55:00,187.48,187.53,187.23,187.26,243870.0,187.48,187.53,187.23,187.26,243870.0
2024-06-21 13:00:00,187.27,187.37,187.02,187.07,279889.0,187.27,187.37,187.02,187.07,279889.0
2024-06-21 13:05:00,187.06,187.17,186.74,186.84,208505.0,187.06,187.17,186.74,186.84,208505.0
2024-06-21 13:10:00,186.84,186.98,186.78,186.78,205083.0,186.84,186.98,186.78,186.78,205083.0
2024-06-21 13:15:00,186.78,186.98,186.62,186.66,208200.0,186.78,186.98,186.62,186.66,208200.0
2024-06-21 13:20:00,186.65,186.76,186.44,186.53,169235.0,186.65,186.76,186.44,186.53,169235.0
2024-06-21 13:25:00,186.52,186.79,186.49,186.62,132105.0,186.52,186.79,186.49,186.62,132105.0
2024-06-21 13:30:00,186.61,186.67,186.45,186.46,166648.0,186.61,186.67,186.45,186.46,166648.0
2024-06-21 13:35:00,186.47,186.64,186.16,186.63,255994.0,186.47,186.64,186.16,186.63,255994.0
2024-06-21 13:40:00,186.64,186.68,186.21,186.34,186721.0,186.64,186.68,186.21,186.34,186721.0
2024-06-21 13:45:00,186.33,186.7,186.31,186.53,124804.0,186.33,186.7,186.31,186.53,124804.0
2024-06-21 13:50:00,186.54,186.6,186.44,186.53,118238.0,186.54,186.6,186.44,186.53,118238.0
2024-06-21 13:55:00,186.53,186.57,186.16,186.23,254438.0,186.53,186.57,186.16,186.23,254438.0
2024-06-21 14:00:00,186.22,186.28,185.91,185.95,275292.0,186.22,186.28,185.91,185.95,275292.0
2024-06-21 14:05:00,185.95,186.16,185.86,185.95,243723.0,185.95,186.16,185.86,185.95,243723.0
2024-06-21 14:10:00,185.95,186.31,185.95,186.24,248789.0,185.95,186.31,185.95,186.24,248789.0
2024-06-21 14:15:00,186.25,186.37,186.07,186.24,168194.0,186.25,186.37,186.07,186.24,168194.0
2024-06-21 14:20:00,186.23,186.54,186.23,186.52,153317.0,186.23,186.54,186.23,186.52,153317.0
2024-06-21 14:25:00,186.53,186.88,186.53,186.86,246587.0,186.53,186.88,186.53,186.86,246587.0
2024-06-21 14:30:00,186.85,186.88,186.7,186.85,194614.0,186.85,186.88,186.7,186.85,194614.0
2024-06-21 14:35:00,186.87,186.91,186.72,186.82,132591.0,186.87,186.91,186.72,186.82,132591.0
2024-06-21 14:40:00,186.82,186.93,186.74,186.85,107310.0,186.82,186.93,186.74,186.85,107310.0
2024-06-21 14:45:00,186.86,187.03,186.7,186.82,147978.0,186.86,187.03,186.7,186.82,147978.0
2024-06-21 14:50:00,186.82,186.88,186.7,186.72,85015.0,186.82,186.88,186.7,186.72,85015.0
2024-06-21 14:55:00,186.71,187.01,186.7,186.99,131658.0,186.71,187.01,186.7,186.99,131658.0
2024-06-21 15:00:00,186.99,187.05,186.92,187.03,148370.0,186.99,187.05,186.92,187.03,148370.0
2024-06-21 15:05:00,187.02,187.18,187.0,187.08,169218.0,187.02,187.18,187.0,187.08,169218.0
2024-06-21 15:10:00,187.08,187.23,186.98,187.0,178989.0,187.08,187.23,186.98,187.0,178989.0
2024-06-21 15:15:00,187.01,187.2,187.0,187.17,129649.0,187.01,187.2,187.0,187.17,129649.0
2024-06-21 15:20:00,187.17,187.2,187.02,187.05,145244.0,187.17,187.2,187.02,187.05,145244.0
2024-06-21 15:25:00,187.04,187.09,186.89,187.05,198273.0,187.04,187.09,186.89,187.05,198273.0
2024-06-21 15:30:00,187.05,187.3,187.0,187.3,228523.0,187.05,187.3,187.0,187.3,228523.0
2024-06-21 15:35:00,187.3,187.51,187.26,187.37,308828.0,187.3,187.51,187.26,187.37,308828.0
2024-06-21 15:40:00,187.37,187.64,187.28,187.61,423883.0,187.37,187.64,187.28,187.61,423883.0
2024-06-21 15:45:00,187.61,187.68,187.31,187.59,316242.0,187.61,187.68,187.31,187.59,316242.0
2024-06-21 15:50:00,187.6,188.83,187.59,188.75,1356397.0,187.6,188.83,187.59,188.75,1356397.0
2024-06-21 15:55:00,188.75,189.28,188.73,189.01,3687508.0,188.75,189.28,188.73,189.01,3687508.0
2024-06-24 09:30:00,189.36,190.46,188.51,189.57,2266129.0,189.36,190.46,188.51,189.57,2266129.0
2024-06-24 09:35:00,189.46,189.53,188.14,188.74,772338.0,189.46,189.53,188.14,188.74,772338.0
2024-06-24 09:40:00,188.74,188.88,188.23,188.42,469960.0,188.74,188.88,188.23,188.42,469960.0
2024-06-24 09:45:00,188.44,189.18,188.29,188.32,489603.0,188.44,189.18,188.29,188.32,489603.0
2024-06-24 09:50:00,188.33,188.96,188.09,188.94,595319.0,188.33,188.96,188.09,188.94,595319.0
2024-06-24 09:55:00,188.94,189.17,188.74,189.13,460146.0,188.94,189.17,188.74,189.13,460146.0
2024-06-24 10:00:00,189.12,189.99,189.02,189.94,760021.0,189.12,189.99,189.02,189.94,760021.0
2024-06-24 10:05:00,189.94,190.34,189.6,190.32,730233.0,189.94,190.34,189.6,190.32,730233.0
2024-06-24 10:10:00,190.31,190.65,189.86,190.14,628571.0,190.31,190.65,189.86,190.14,628571.0
2024-06-24 10:15:00,190.17,190.23,189.73,190.0,449974.0,190.17,190.23,189.73,190.0,449974.0
2024-06-24 10:20:00,190.02,190.86,189.93,190.86,748498.0,190.02,190.86,189.93,190.86,748498.0
2024-06-24 10:25:00,190.86,191.0,189.66,189.81,902291.0,190.86,191.0,189.66,189.81,902291.0
2024-06-24 10:30:00,189.82,189.99,189.54,189.63,576099.0,189.82,189.99,189.54,189.63,576099.0
2024-06-24 10:35:00,189.6,189.79,189.26,189.29,479333.0,189.6,189.79,189.26,189.29,479333.0
2024-06-24 10:40:00,189.29,189.29,188.07,188.13,837583.0,189.29,189.29,188.07,188.13,837583.0
2024-06-24 10:45:00,188.13,188.14,187.22,187.23,893849.0,188.13,188.14,187.22,187.23,893849.0
2024-06-24 10:50:00,187.21,187.54,186.9,187.38,765758.0,187.21,187.54,186.9,187.38,765758.0
2024-06-24 10:55:00,187.39,187.66,187.21,187.44,547416.0,187.39,187.66,187.21,187.44,547416.0
2024-06-24 11:00:00,187.44,187.87,187.31,187.63,436702.0,187.44,187.87,187.31,187.63,436702.0
2024-06-24 11:05:00,187.61,187.82,187.47,187.55,318537.0,187.61,187.82,187.47,187.55,318537.0
2024-06-24 11:10:00,187.53,187.96,187.41,187.81,333630.0,187.53,187.96,187.41,187.81,333630.0
2024-06-24 11:15:00,187.86,188.23,187.77,188.09,340847.0,187.86,188.23,187.77,188.09,340847.0
2024-06-24 11:20:00,188.1,188.51,188.07,188.16,330383.0,188.1,188.51,188.07,188.16,330383.0
2024-06-24 11:25:00,188.16,188.21,187.78,188.04,288827.0,188.16,188.21,187.78,188.04,288827.0
2024-06-24 11:30:00,188.06,188.17,187.8,188.05,250824.0,188.06,188.17,187.8,188.05,250824.0
2024-06-24 11:35:00,188.05,188.37,188.05,188.28,194162.0,188.05,188.37,188.05,188.28,194162.0
2024-06-24 11:40:00,188.26,188.39,188.08,188.32,230171.0,188.26,188.39,188.08,188.32,230171.0
2024-06-24 11:45:00,188.32,188.42,187.81,187.87,212812.0,188.32,188.42,187.81,187.87,212812.0
2024-06-24 11:50:00,187.87,187.98,187.55,187.8,316780.0,187.87,187.98,187.55,187.8,316780.0
2024-06-24 11:55:00,187.78,187.85,187.45,187.83,234182.0,187.78,187.85,187.45,187.83,234182.0
2024-06-24 12:00:00,187.81,187.82,187.58,187.64,169881.0,187.81,187.82,187.58,187.64,169881.0
2024-06-24 12:05:00,187.6,187.89,187.48,187.49,209871.0,187.6,187.89,187.48,187.49,209871.0
2024-06-24 12:10:00,187.49,187.61,187.19,187.25,286777.0,187.49,187.61,187.19,187.25,286777.0
2024-06-24 12:15:00,187.25,187.48,187.14,187.46,264763.0,187.25,187.48,187.14,187.46,264763.0
2024-06-24 12:20:00,187.46,187.64,187.37,187.57,212905.0,187.46,187.64,187.37,187.57,212905.0
2024-06-24 12:25:00,187.59,187.77,187.51,187.65,167718.0,187.59,187.77,187.51,187.65,167718.0
2024-06-24 12:30:00,187.66,187.97,187.64,187.86,241073.0,187.66,187.97,187.64,187.86,241073.0
2024-06-24 12:35:00,187.85,187.9,187.71,187.78,119508.0,187.85,187.9,187.71,187.78,119508.0
2024-06-24 12:40:00,187.77,187.83,187.4,187.5,216909.0,187.77,187.83,187.4,187.5,216909.0
2024-06-24 12:45:00,187.5,187.9,187.43,187.83,145806.0,187.5,187.9,187.43,187.83,145806.0
2024-06-24 12:50:00,187.82,187.86,187.42,187.43,143583.0,187.82,187.86,187.42,187.43,143583.0
2024-06-24 12:55:00,187.43,187.57,187.17,187.28,146738.0,187.43,187.57,187.17,187.28,146738.0
2024-06-24 13:00:00,187.27,187.46,187.2,187.31,170681.0,187.27,187.46,187.2,187.31,170681.0
2024-06-24 13:05:00,187.31,187.37,186.71,186.85,331747.0,187.31,187.37,186.71,186.85,331747.0
2024-06-24 13:10:00,186.82,186.82,186.46,186.64,312940.0,186.82,186.82,186.46,186.64,312940.0
2024-06-24 13:15:00,186.61,186.73,186.53,186.6,196827.0,186.61,186.73,186.53,186.6,196827.0
2024-06-24 13:20:00,186.62,186.73,186.47,186.48,168394.0,186.62,186.73,186.47,186.48,168394.0
2024-06-24 13:25:00,186.48,186.75,186.33,186.54,399543.0,186.48,186.75,186.33,186.54,399543.0
2024-06-24 13:30:00,186.54,186.63,186.16,186.2,211646.0,186.54,186.63,186.16,186.2,211646.0
2024-06-24 13:35:00,186.21,186.64,186.21,186.63,170961.0,186.21,186.64,186.21,186.63,170961.0
2024-06-24 13:40:00,186.63,186.63,186.33,186.45,130097.0,186.63,186.63,186.33,186.45,130097.0
2024-06-24 13:45:00,186.45,186.48,186.22,186.3,204451.0,186.45,186.48,186.22,186.3,204451.0
2024-06-24 13:50:00,186.3,186.33,186.07,186.21,203613.0,186.3,186.33,186.07,186.21,203613.0
2024-06-24 13:55:00,186.24,186.38,186.13,186.17,164715.0,186.24,186.38,186.13,186.17,164715.0
2024-06-24 14:00:00,186.18,186.26,185.94,186.04,283076.0,186.18,186.26,185.94,186.04,283076.0
2024-06-24 14:05:00,186.04,186.14,185.92,186.07,158523.0,186.04,186.14,185.92,186.07,158523.0
2024-06-24 14:10:00,186.06,186.06,185.66,185.7,250508.0,186.06,186.06,185.66,185.7,250508.0
2024-06-24 14:15:00,185.69,185.83,185.61,185.81,283863.0,185.69,185.83,185.61,185.81,283863.0
2024-06-24 14:20:00,185.8,185.87,185.62,185.64,182849.0,185.8,185.87,185.62,185.64,182849.0
2024-06-24 14:25:00,185.64,185.77,185.57,185.69,140957.0,185.64,185.77,185.57,185.69,140957.0
2024-06-24 14:30:00,185.7,185.76,185.52,185.53,167487.0,185.7,185.76,185.52,185.53,167487.0
2024-06-24 14:35:00,185.53,185.98,185.45,185.86,466486.0,185.53,185.98,185.45,185.86,466486.0
2024-06-24 14:40:00,185.83,186.14,185.65,186.14,323298.0,185.83,186.14,185.65,186.14,323298.0
2024-06-24 14:45:00,186.12,186.41,186.05,186.3,389763.0,186.12,186.41,186.05,186.3,389763.0
2024-06-24 14:50:00,186.32,186.46,186.17,186.37,287674.0,186.32,186.46,186.17,186.37,287674.0
2024-06-24 14:55:00,186.38,186.44,186.24,186.43,215447.0,186.38,186.44,186.24,186.43,215447.0
2024-06-24 15:00:00,186.44,186.6,186.35,186.46,206459.0,186.44,186.6,186.35,186.46,206459.0
2024-06-24 15:05:00,186.47,186.71,186.46,186.6,197690.0,186.47,186.71,186.46,186.6,197690.0
2024-06-24 15:10:00,186.59,186.68,186.53,186.59,158602.0,186.59,186.68,186.53,186.59,158602.0
2024-06-24 15:15:00,186.58,186.58,186.28,186.37,208724.0,186.58,186.58,186.28,186.37,208724.0
2024-06-24 15:20:00,186.37,186.42,186.23,186.32,218965.0,186.37,186.42,186.23,186.32,218965.0
2024-06-24 15:25:00,186.32,186.53,186.27,186.38,175090.0,186.32,186.53,186.27,186.38,175090.0
2024-06-24 15:30:00,186.37,186.6,186.35,186.53,206616.0,186.37,186.6,186.35,186.53,206616.0
2024-06-24 15:35:00,186.53,186.66,186.51,186.58,184933.0,186.53,186.66,186.51,186.58,184933.0
2024-06-24 15:40:00,186.59,186.6,186.32,186.41,220594.0,186.59,186.6,186.32,186.41,220594.0
2024-06-24 15:45:00,186.42,186.55,186.09,186.23,307954.0,186.42,186.55,186.09,186.23,307954.0
2024-06-24 15:50:00,186.24,186.35,185.66,185.72,631082.0,186.24,186.35,185.66,185.72,631082.0
2024-06-24 15:55:00,185.73,185.93,185.33,185.54,1537459.0,185.73,185.93,185.33,185.54,1537459.0
2024-06-25 09:30:00,186.81,187.29,186.16,186.67,1152870.0,186.81,187.29,186.16,186.67,1152870.0
2024-06-25 09:35:00,186.68,186.75,185.89,186.2,479728.0,186.68,186.75,185.89,186.2,479728.0
2024-06-25 09:40:00,186.18,187.0,186.13,186.74,330207.0,186.18,187.0,186.13,186.74,330207.0
2024-06-25 09:45:00,186.72,186.94,186.51,186.53,245870.0,186.72,186.94,186.51,186.53,245870.0
2024-06-25 09:50:00,186.54,186.9,186.49,186.88,255693.0,186.54,186.9,186.49,186.88,255693.0
2024-06-25 09:55:00,186.87,187.13,186.73,187.13,346279.0,186.87,187.13,186.73,187.13,346279.0
2024-06-25 10:00:00,187.13,187.49,187.01,187.42,381875.0,187.13,187.49,187.01,187.42,381875.0
2024-06-25 10:05:00,187.42,187.63,187.15,187.36,305503.0,187.42,187.63,187.15,187.36,305503.0
2024-06-25 10:10:00,187.38,187.86,187.29,187.76,382726.0,187.38,187.86,187.29,187.76,382726.0
2024-06-25 10:15:00,187.76,187.8,187.53,187.68,237345.0,187.76,187.8,187.53,187.68,237345.0
2024-06-25 10:20:00,187.69,187.86,187.6,187.71,236422.0,187.69,187.86,187.6,187.71,236422.0
2024-06-25 10:25:00,187.7,187.99,187.7,187.86,246518.0,187.7,187.99,187.7,187.86,246518.0
2024-06-25 10:30:00,187.87,188.19,187.57,188.05,407001.0,187.87,188.19,187.57,188.05,407001.0
2024-06-25 10:35:00,188.06,188.12,187.78,187.86,333337.0,188.06,188.12,187.78,187.86,333337.0
2024-06-25 10:40:00,187.86,188.24,187.86,188.16,234595.0,187.86,188.24,187.86,188.16,234595.0
2024-06-25 10:45:00,188.16,188.27,187.93,188.16,312414.0,188.16,188.27,187.93,188.16,312414.0
2024-06-25 10:50:00,188.12,188.2,187.69,187.82,205357.0,188.12,188.2,187.69,187.82,205357.0
2024-06-25 10:55:00,187.84,188.0,187.76,187.96,167418.0,187.84,188.0,187.76,187.96,167418.0
2024-06-25 11:00:00,187.96,188.34,187.94,188.27,268003.0,187.96,188.34,187.94,188.27,268003.0
2024-06-25 11:05:00,188.26,188.56,188.13,188.15,263462.0,188.26,188.56,188.13,188.15,263462.0
2024-06-25 11:10:00,188.15,188.32,188.0,188.29,212954.0,188.15,188.32,188.0,188.29,212954.0
2024-06-25 11:15:00,188.28,188.62,188.23,188.61,165087.0,188.28,188.62,188.23,188.61,165087.0
2024-06-25 11:20:00,188.61,188.65,188.3,188.4,217479.0,188.61,188.65,188.3,188.4,217479.0
2024-06-25 11:25:00,188.41,188.46,188.1,188.4,192960.0,188.41,188.46,188.1,188.4,192960.0
2024-06-25 11:30:00,188.4,188.62,188.24,188.58,203448.0,188.4,188.62,188.24,188.58,203448.0
2024-06-25 11:35:00,188.58,188.66,188.34,188.37,219317.0,188.58,188.66,188.34,188.37,219317.0
2024-06-25 11:40:00,188.36,188.63,188.3,188.53,140928.0,188.36,188.63,188.3,188.53,140928.0
2024-06-25 11:45:00,188.53,188.84,188.42,188.7,269409.0,188.53,188.84,188.42,188.7,269409.0
2024-06-25 11:50:00,188.7,188.77,188.47,188.69,201520.0,188.7,188.77,188.47,188.69,201520.0
2024-06-25 11:55:00,188.7,188.78,188.49,188.5,193552.0,188.7,188.78,188.49,188.5,193552.0
2024-06-25 12:00:00,188.51,188.54,188.22,188.29,306137.0,188.51,188.54,188.22,188.29,306137.0
2024-06-25 12:05:00,188.29,188.47,188.17,188.41,233702.0,188.29,188.47,188.17,188.41,233702.0
2024-06-25 12:10:00,188.4,188.43,188.25,188.33,102014.0,188.4,188.43,188.25,188.33,102014.0
2024-06-25 12:15:00,188.33,188.33,187.92,187.97,207236.0,188.33,188.33,187.92,187.97,207236.0
2024-06-25 12:20:00,187.98,188.08,187.77,188.03,204046.0,187.98,188.08,187.77,188.03,204046.0
2024-06-25 12:25:00,188.02,188.25,188.01,188.13,164797.0,188.02,188.25,188.01,188.13,164797.0
2024-06-25 12:30:00,188.13,188.14,187.55,187.56,187058.0,188.13,188.14,187.55,187.56,187058.0
2024-06-25 12:35:00,187.55,187.82,187.52,187.7,180156.0,187.55,187.82,187.52,187.7,180156.0
2024-06-25 12:40:00,187.7,187.89,187.69,187.88,106858.0,187.7,187.89,187.69,187.88,106858.0
2024-06-25 12:45:00,187.88,187.91,187.39,187.66,183796.0,187.88,187.91,187.39,187.66,183796.0
2024-06-25 12:50:00,187.65,187.72,187.32,187.34,147513.0,187.65,187.72,187.32,187.34,147513.0
2024-06-25 12:55:00,187.35,187.36,187.18,187.34,159661.0,187.35,187.36,187.18,187.34,159661.0
2024-06-25 13:00:00,187.33,187.33,187.02,187.15,221172.0,187.33,187.33,187.02,187.15,221172.0
2024-06-25 13:05:00,187.13,187.36,187.05,187.36,192310.0,187.13,187.36,187.05,187.36,192310.0
2024-06-25 13:10:00,187.36,187.81,187.34,187.71,203550.0,187.36,187.81,187.34,187.71,203550.0
2024-06-25 13:15:00,187.71,187.86,187.66,187.83,155836.0,187.71,187.86,187.66,187.83,155836.0
2024-06-25 13:20:00,187.82,187.87,187.6,187.63,114003.0,187.82,187.87,187.6,187.63,114003.0
2024-06-25 13:25:00,187.63,187.69,187.45,187.54,135949.0,187.63,187.69,187.45,187.54,135949.0
2024-06-25 13:30:00,187.55,187.62,187.44,187.59,88994.0,187.55,187.62,187.44,187.59,88994.0
2024-06-25 13:35:00,187.58,187.62,187.49,187.56,103616.0,187.58,187.62,187.49,187.56,103616.0
2024-06-25 13:40:00,187.56,187.7,187.47,187.5,137620.0,187.56,187.7,187.47,187.5,137620.0
2024-06-25 13:45:00,187.5,187.63,187.4,187.51,105279.0,187.5,187.63,187.4,187.51,105279.0
2024-06-25 13:50:00,187.51,187.64,187.46,187.64,108683.0,187.51,187.64,187.46,187.64,108683.0
2024-06-25 13:55:00,187.63,187.72,187.53,187.71,148491.0,187.63,187.72,187.53,187.71,148491.0
2024-06-25 14:00:00,187.71,187.95,187.7,187.95,232910.0,187.71,187.95,187.7,187.95,232910.0
2024-06-25 14:05:00,187.95,187.99,187.67,187.77,165472.0,187.95,187.99,187.67,187.77,165472.0
2024-06-25 14:10:00,187.77,187.94,187.65,187.66,181545.0,187.77,187.94,187.65,187.66,181545.0
2024-06-25 14:15:00,187.66,187.81,187.63,187.75,110449.0,187.66,187.81,187.63,187.75,110449.0
2024-06-25 14:20:00,187.74,187.75,187.58,187.62,134959.0,187.74,187.75,187.58,187.62,134959.0
2024-06-25 14:25:00,187.62,187.85,187.56,187.82,110942.0,187.62,187.85,187.56,187.82,110942.0
2024-06-25 14:30:00,187.82,187.92,187.6,187.62,196237.0,187.82,187.92,187.6,187.62,196237.0
2024-06-25 14:35:00,187.63,187.84,187.54,187.68,101771.0,187.63,187.84,187.54,187.68,101771.0
2024-06-25 14:40:00,187.67,187.74,187.52,187.7,101858.0,187.67,187.74,187.52,187.7,101858.0
2024-06-25 14:45:00,187.69,187.82,187.2,187.36,191705.0,187.69,187.82,187.2,187.36,191705.0
2024-06-25 14:50:00,187.36,187.47,187.35,187.39,126942.0,187.36,187.47,187.35,187.39,126942.0
2024-06-25 14:55:00,187.39,187.58,187.35,187.58,157894.0,187.39,187.58,187.35,187.58,157894.0
2024-06-25 15:00:00,187.57,187.6,187.43,187.56,115838.0,187.57,187.6,187.43,187.56,115838.0
2024-06-25 15:05:00,187.57,187.66,187.49,187.5,170090.0,187.57,187.66,187.49,187.5,170090.0
2024-06-25 15:10:00,187.49,187.53,187.42,187.49,149726.0,187.49,187.53,187.42,187.49,149726.0
2024-06-25 15:15:00,187.49,187.57,187.43,187.46,115780.0,187.49,187.57,187.43,187.46,115780.0
2024-06-25 15:20:00,187.44,187.62,187.44,187.58,96701.0,187.44,187.62,187.44,187.58,96701.0
2024-06-25 15:25:00,187.57,187.69,187.36,187.57,139119.0,187.57,187.69,187.36,187.57,139119.0
2024-06-25 15:30:00,187.57,187.57,187.3,187.34,188428.0,187.57,187.57,187.3,187.34,188428.0
2024-06-25 15:35:00,187.34,187.38,187.15,187.25,172043.0,187.34,187.38,187.15,187.25,172043.0
2024-06-25 15:40:00,187.25,187.3,187.04,187.05,195339.0,187.25,187.3,187.04,187.05,195339.0
2024-06-25 15:45:00,187.05,187.05,186.79,186.82,425505.0,187.05,187.05,186.79,186.82,425505.0
2024-06-25 15:50:00,186.79,186.8,185.42,186.24,1825824.0,186.79,186.8,185.42,186.24,1825824.0
2024-06-25 15:55:00,186.24,186.46,185.83,186.44,1652613.0,186.24,186.46,185.83,186.44,1652613.0
2024-06-26 09:30:00,186.73,187.11,186.26,186.59,1163514.0,186.73,187.11,186.26,186.59,1163514.0
2024-06-26 09:35:00,186.56,187.49,186.56,186.88,731518.0,186.56,187.49,186.56,186.88,731518.0
2024-06-26 09:40:00,186.87,187.68,186.87,187.11,513797.0,186.87,187.68,186.87,187.11,513797.0
2024-06-26 09:45:00,187.1,187.68,186.91,187.67,344573.0,187.1,187.68,186.91,187.67,344573.0
2024-06-26 09:50:00,187.64,187.79,187.11,187.44,304029.0,187.64,187.79,187.11,187.44,304029.0
2024-06-26 09:55:00,187.45,187.53,187.09,187.23,245066.0,187.45,187.53,187.09,187.23,245066.0
2024-06-26 10:00:00,187.23,187.74,187.21,187.64,284412.0,187.23,187.74,187.21,187.64,284412.0
2024-06-26 10:05:00,187.65,188.02,187.46,187.79,321188.0,187.65,188.02,187.46,187.79,321188.0
2024-06-26 10:10:00,187.78,188.23,187.52,188.22,307877.0,187.78,188.23,187.52,188.22,307877.0
2024-06-26 10:15:00,188.23,188.83,188.19,188.69,543537.0,188.23,188.83,188.19,188.69,543537.0
2024-06-26 10:20:00,188.68,189.08,188.4,189.04,554888.0,188.68,189.08,188.4,189.04,554888.0
2024-06-26 10:25:00,189.04,189.67,188.9,189.17,780662.0,189.04,189.67,188.9,189.17,780662.0
2024-06-26 10:30:00,189.18,190.21,189.18,189.84,871868.0,189.18,190.21,189.18,189.84,871868.0
2024-06-26 10:35:00,189.83,190.26,189.73,190.08,536125.0,189.83,190.26,189.73,190.08,536125.0
2024-06-26 10:40:00,190.09,190.72,190.01,190.68,785361.0,190.09,190.72,190.01,190.68,785361.0
2024-06-26 10:45:00,190.68,191.7,190.64,191.34,1892510.0,190.68,191.7,190.64,191.34,1892510.0
2024-06-26 10:50:00,191.34,191.48,190.57,191.14,899649.0,191.34,191.48,190.57,191.14,899649.0
2024-06-26 10:55:00,191.16,191.23,190.45,190.59,867976.0,191.16,191.23,190.45,190.59,867976.0
2024-06-26 11:00:00,190.6,190.9,190.34,190.88,458259.0,190.6,190.9,190.34,190.88,458259.0
2024-06-26 11:05:00,190.87,191.5,190.83,191.46,567691.0,190.87,191.5,190.83,191.46,567691.0
2024-06-26 11:10:00,191.44,191.47,190.7,190.73,624919.0,191.44,191.47,190.7,190.73,624919.0
2024-06-26 11:15:00,190.73,190.95,190.59,190.65,345958.0,190.73,190.95,190.59,190.65,345958.0
2024-06-26 11:20:00,190.65,190.91,190.45,190.89,430985.0,190.65,190.91,190.45,190.89,430985.0
2024-06-26 11:25:00,190.89,191.11,190.83,190.94,324185.0,190.89,191.11,190.83,190.94,324185.0
2024-06-26 11:30:00,190.94,191.02,190.75,190.96,329684.0,190.94,191.02,190.75,190.96,329684.0
2024-06-26 11:35:00,190.95,191.09,190.85,191.02,381909.0,190.95,191.09,190.85,191.02,381909.0
2024-06-26 11:40:00,191.01,191.05,190.74,190.83,280208.0,191.01,191.05,190.74,190.83,280208.0
2024-06-26 11:45:00,190.84,190.91,190.6,190.81,163573.0,190.84,190.91,190.6,190.81,163573.0
2024-06-26 11:50:00,190.81,191.53,190.74,191.53,608859.0,190.81,191.53,190.74,191.53,608859.0
2024-06-26 11:55:00,191.54,191.58,191.34,191.49,496629.0,191.54,191.58,191.34,191.49,496629.0
2024-06-26 12:00:00,191.49,191.54,191.26,191.4,533609.0,191.49,191.54,191.26,191.4,533609.0
2024-06-26 12:05:00,191.4,192.0,191.29,191.9,852834.0,191.4,192.0,191.29,191.9,852834.0
2024-06-26 12:10:00,191.9,192.16,191.62,191.78,665272.0,191.9,192.16,191.62,191.78,665272.0
2024-06-26 12:15:00,191.78,191.83,191.45,191.64,319386.0,191.78,191.83,191.45,191.64,319386.0
2024-06-26 12:20:00,191.65,191.77,191.55,191.75,377432.0,191.65,191.77,191.55,191.75,377432.0
2024-06-26 12:25:00,191.75,192.33,191.67,192.32,534024.0,191.75,192.33,191.67,192.32,534024.0
2024-06-26 12:30:00,192.32,193.0,192.18,192.99,852400.0,192.32,193.0,192.18,192.99,852400.0
2024-06-26 12:35:00,192.98,193.04,192.52,192.65,842951.0,192.98,193.04,192.52,192.65,842951.0
2024-06-26 12:40:00,192.64,192.64,192.4,192.46,512518.0,192.64,192.64,192.4,192.46,512518.0
2024-06-26 12:45:00,192.47,192.55,192.12,192.2,340338.0,192.47,192.55,192.12,192.2,340338.0
2024-06-26 12:50:00,192.2,192.73,192.15,192.64,414568.0,192.2,192.73,192.15,192.64,414568.0
2024-06-26 12:55:00,192.65,192.76,192.49,192.75,384640.0,192.65,192.76,192.49,192.75,384640.0
2024-06-26 13:00:00,192.75,193.1,192.69,193.05,543427.0,192.75,193.1,192.69,193.05,543427.0
2024-06-26 13:05:00,193.05,193.3,192.87,193.11,481700.0,193.05,193.3,192.87,193.11,481700.0
2024-06-26 13:10:00,193.11,194.17,193.1,194.11,1026224.0,193.11,194.17,193.1,194.11,1026224.0
2024-06-26 13:15:00,194.11,194.12,193.14,193.15,788576.0,194.11,194.12,193.14,193.15,788576.0
2024-06-26 13:20:00,193.15,193.44,193.06,193.24,450429.0,193.15,193.44,193.06,193.24,450429.0
2024-06-26 13:25:00,193.22,193.56,193.17,193.54,371765.0,193.22,193.56,193.17,193.54,371765.0
2024-06-26 13:30:00,193.55,193.98,193.37,193.98,483793.0,193.55,193.98,193.37,193.98,483793.0
2024-06-26 13:35:00,193.97,194.0,193.67,193.89,564558.0,193.97,194.0,193.67,193.89,564558.0
2024-06-26 13:40:00,193.89,193.89,193.38,193.54,398981.0,193.89,193.89,193.38,193.54,398981.0
2024-06-26 13:45:00,193.53,194.0,193.49,193.97,523477.0,193.53,194.0,193.49,193.97,523477.0
2024-06-26 13:50:00,193.98,194.35,193.68,194.25,644364.0,193.98,194.35,193.68,194.25,644364.0
2024-06-26 13:55:00,194.25,194.8,194.24,194.54,692158.0,194.25,194.8,194.24,194.54,692158.0
2024-06-26 14:00:00,194.53,194.62,193.88,194.09,694211.0,194.53,194.62,193.88,194.09,694211.0
2024-06-26 14:05:00,194.11,194.17,193.92,193.95,396959.0,194.11,194.17,193.92,193.95,396959.0
2024-06-26 14:10:00,193.94,194.17,193.7,194.06,451354.0,193.94,194.17,193.7,194.06,451354.0
2024-06-26 14:15:00,194.07,194.35,193.88,194.03,357190.0,194.07,194.35,193.88,194.03,357190.0
2024-06-26 14:20:00,194.03,194.15,193.86,194.11,312037.0,194.03,194.15,193.86,194.11,312037.0
2024-06-26 14:25:00,194.12,194.4,194.11,194.28,274364.0,194.12,194.4,194.11,194.28,274364.0
2024-06-26 14:30:00,194.27,194.57,194.27,194.4,303165.0,194.27,194.57,194.27,194.4,303165.0
2024-06-26 14:35:00,194.4,194.5,194.22,194.29,273094.0,194.4,194.5,194.22,194.29,273094.0
2024-06-26 14:40:00,194.28,194.33,193.72,193.9,451510.0,194.28,194.33,193.72,193.9,451510.0
2024-06-26 14:45:00,193.91,194.23,193.89,194.12,304731.0,193.91,194.23,193.89,194.12,304731.0
2024-06-26 14:50:00,194.1,194.3,193.88,193.98,265358.0,194.1,194.3,193.88,193.98,265358.0
2024-06-26 14:55:00,193.98,193.98,193.3,193.34,500710.0,193.98,193.98,193.3,193.34,500710.0
2024-06-26 15:00:00,193.34,193.43,192.8,193.42,959879.0,193.34,193.43,192.8,193.42,959879.0
2024-06-26 15:05:00,193.44,194.0,193.25,193.6,616761.0,193.44,194.0,193.25,193.6,616761.0
2024-06-26 15:10:00,193.59,193.72,193.49,193.68,386194.0,193.59,193.72,193.49,193.68,386194.0
2024-06-26 15:15:00,193.68,193.89,193.56,193.71,311389.0,193.68,193.89,193.56,193.71,311389.0
2024-06-26 15:20:00,193.71,193.9,193.58,193.81,297379.0,193.71,193.9,193.58,193.81,297379.0
2024-06-26 15:25:00,193.81,193.98,193.76,193.87,442256.0,193.81,193.98,193.76,193.87,442256.0
2024-06-26 15:30:00,193.86,194.06,193.85,194.03,436834.0,193.86,194.06,193.85,194.03,436834.0
2024-06-26 15:35:00,194.01,194.42,194.01,194.32,443965.0,194.01,194.42,194.01,194.32,443965.0
2024-06-26 15:40:00,194.31,194.33,193.83,193.88,407902.0,194.31,194.33,193.83,193.88,407902.0
2024-06-26 15:45:00,193.87,193.88,193.38,193.5,466258.0,193.87,193.88,193.38,193.5,466258.0
2024-06-26 15:50:00,193.48,193.65,193.24,193.53,943938.0,193.48,193.65,193.24,193.53,943938.0
2024-06-26 15:55:00,193.53,193.99,193.48,193.62,1867440.0,193.53,193.99,193.48,193.62,1867440.0
2024-06-27 09:30:00,194.99,196.06,194.84,195.65,3134154.0,194.99,196.06,194.84,195.65,3134154.0
2024-06-27 09:35:00,195.63,196.15,195.43,195.79,1042981.0,195.63,196.15,195.43,195.79,1042981.0
2024-06-27 09:40:00,195.78,195.95,194.71,194.83,1019000.0,195.78,195.95,194.71,194.83,1019000.0
2024-06-27 09:45:00,194.83,195.11,194.73,194.84,595511.0,194.83,195.11,194.73,194.84,595511.0
2024-06-27 09:50:00,194.83,195.04,194.2,194.94,754960.0,194.83,195.04,194.2,194.94,754960.0
2024-06-27 09:55:00,194.97,195.68,194.7,195.47,719607.0,194.97,195.68,194.7,195.47,719607.0
2024-06-27 10:00:00,195.49,196.43,195.44,195.91,1097664.0,195.49,196.43,195.44,195.91,1097664.0
2024-06-27 10:05:00,195.89,196.12,195.76,195.97,626890.0,195.89,196.12,195.76,195.97,626890.0
2024-06-27 10:10:00,195.94,196.58,195.76,196.24,750605.0,195.94,196.58,195.76,196.24,750605.0
2024-06-27 10:15:00,196.25,196.66,196.01,196.36,694828.0,196.25,196.66,196.01,196.36,694828.0
2024-06-27 10:20:00,196.36,197.07,196.23,196.43,1010413.0,196.36,197.07,196.23,196.43,1010413.0
2024-06-27 10:25:00,196.45,196.52,195.91,195.93,629775.0,196.45,196.52,195.91,195.93,629775.0
2024-06-27 10:30:00,195.93,196.07,195.61,195.88,585647.0,195.93,196.07,195.61,195.88,585647.0
2024-06-27 10:35:00,195.89,196.17,195.44,196.13,548451.0,195.89,196.17,195.44,196.13,548451.0
2024-06-27 10:40:00,196.15,196.65,195.94,196.42,698329.0,196.15,196.65,195.94,196.42,698329.0
2024-06-27 10:45:00,196.4,196.41,195.54,195.74,575073.0,196.4,196.41,195.54,195.74,575073.0
2024-06-27 10:50:00,195.74,195.84,195.18,195.74,521567.0,195.74,195.84,195.18,195.74,521567.0
2024-06-27 10:55:00,195.75,196.0,195.65,195.82,371396.0,195.75,196.0,195.65,195.82,371396.0
2024-06-27 11:00:00,195.81,195.93,195.59,195.78,344849.0,195.81,195.93,195.59,195.78,344849.0
2024-06-27 11:05:00,195.8,195.91,195.28,195.58,372277.0,195.8,195.91,195.28,195.58,372277.0
2024-06-27 11:10:00,195.59,195.75,195.41,195.55,276595.0,195.59,195.75,195.41,195.55,276595.0
2024-06-27 11:15:00,195.56,195.95,195.51,195.89,323200.0,195.56,195.95,195.51,195.89,323200.0
2024-06-27 11:20:00,195.88,195.94,195.36,195.55,338507.0,195.88,195.94,195.36,195.55,338507.0
2024-06-27 11:25:00,195.55,195.88,195.3,195.63,322512.0,195.55,195.88,195.3,195.63,322512.0
2024-06-27 11:30:00,195.62,195.64,194.99,195.32,423234.0,195.62,195.64,194.99,195.32,423234.0
2024-06-27 11:35:00,195.32,195.48,195.08,195.48,264931.0,195.32,195.48,195.08,195.48,264931.0
2024-06-27 11:40:00,195.48,195.58,195.06,195.18,269301.0,195.48,195.58,195.06,195.18,269301.0
2024-06-27 11:45:00,195.2,195.55,195.09,195.53,227875.0,195.2,195.55,195.09,195.53,227875.0
2024-06-27 11:50:00,195.52,196.09,195.41,196.09,463403.0,195.52,196.09,195.41,196.09,463403.0
2024-06-27 11:55:00,196.09,196.3,195.88,196.28,457559.0,196.09,196.3,195.88,196.28,457559.0
2024-06-27 12:00:00,196.27,197.4,196.24,197.31,1869622.0,196.27,197.4,196.24,197.31,1869622.0
2024-06-27 12:05:00,197.31,198.1,197.24,197.96,2124330.0,197.31,198.1,197.24,197.96,2124330.0
2024-06-27 12:10:00,197.97,199.09,197.96,198.74,2219121.0,197.97,199.09,197.96,198.74,2219121.0
2024-06-27 12:15:00,198.74,199.24,198.33,198.36,1652302.0,198.74,199.24,198.33,198.36,1652302.0
2024-06-27 12:20:00,198.34,198.51,197.93,198.36,1337349.0,198.34,198.51,197.93,198.36,1337349.0
2024-06-27 12:25:00,198.36,198.69,198.06,198.18,1024810.0,198.36,198.69,198.06,198.18,1024810.0
2024-06-27 12:30:00,198.17,198.91,198.13,198.9,729329.0,198.17,198.91,198.13,198.9,729329.0
2024-06-27 12:35:00,198.9,199.5,198.82,199.47,1247753.0,198.9,199.5,198.82,199.47,1247753.0
2024-06-27 12:40:00,199.47,199.78,199.07,199.76,1243568.0,199.47,199.78,199.07,199.76,1243568.0
2024-06-27 12:45:00,199.77,199.84,199.11,199.12,1226761.0,199.77,199.84,199.11,199.12,1226761.0
2024-06-27 12:50:00,199.11,199.37,198.64,198.64,905533.0,199.11,199.37,198.64,198.64,905533.0
2024-06-27 12:55:00,198.64,198.76,198.12,198.16,805413.0,198.64,198.76,198.12,198.16,805413.0
2024-06-27 13:00:00,198.14,198.22,197.87,198.11,1088325.0,198.14,198.22,197.87,198.11,1088325.0
2024-06-27 13:05:00,198.12,198.38,197.97,198.1,638107.0,198.12,198.38,197.97,198.1,638107.0
2024-06-27 13:10:00,198.1,198.15,197.77,197.88,526968.0,198.1,198.15,197.77,197.88,526968.0
2024-06-27 13:15:00,197.87,197.97,197.49,197.72,546819.0,197.87,197.97,197.49,197.72,546819.0
2024-06-27 13:20:00,197.73,198.47,197.66,198.46,662272.0,197.73,198.47,197.66,198.46,662272.0
2024-06-27 13:25:00,198.46,198.75,198.3,198.63,688903.0,198.46,198.75,198.3,198.63,688903.0
2024-06-27 13:30:00,198.63,198.78,198.45,198.69,479862.0,198.63,198.78,198.45,198.69,479862.0
2024-06-27 13:35:00,198.69,198.92,198.11,198.3,586970.0,198.69,198.92,198.11,198.3,586970.0
2024-06-27 13:40:00,198.3,198.9,198.27,198.74,432589.0,198.3,198.9,198.27,198.74,432589.0
2024-06-27 13:45:00,198.71,198.89,198.6,198.68,424935.0,198.71,198.89,198.6,198.68,424935.0
2024-06-27 13:50:00,198.71,198.79,198.45,198.68,311995.0,198.71,198.79,198.45,198.68,311995.0
2024-06-27 13:55:00,198.69,198.8,198.21,198.24,360388.0,198.69,198.8,198.21,198.24,360388.0
2024-06-27 14:00:00,198.23,198.25,197.65,198.0,756602.0,198.23,198.25,197.65,198.0,756602.0
2024-06-27 14:05:00,197.99,198.24,197.86,198.09,380923.0,197.99,198.24,197.86,198.09,380923.0
2024-06-27 14:10:00,198.08,198.37,197.86,197.98,424288.0,198.08,198.37,197.86,197.98,424288.0
2024-06-27 14:15:00,197.99,198.31,197.97,198.25,382565.0,197.99,198.31,197.97,198.25,382565.0
2024-06-27 14:20:00,198.24,198.69,198.11,198.57,559780.0,198.24,198.69,198.11,198.57,559780.0
2024-06-27 14:25:00,198.56,198.65,198.37,198.38,322919.0,198.56,198.65,198.37,198.38,322919.0
2024-06-27 14:30:00,198.38,198.4,198.1,198.31,381178.0,198.38,198.4,198.1,198.31,381178.0
2024-06-27 14:35:00,198.31,198.39,197.62,197.64,424684.0,198.31,198.39,197.62,197.64,424684.0
2024-06-27 14:40:00,197.63,198.1,197.63,197.8,361777.0,197.63,198.1,197.63,197.8,361777.0
2024-06-27 14:45:00,197.8,197.95,197.64,197.92,349708.0,197.8,197.95,197.64,197.92,349708.0
2024-06-27 14:50:00,197.93,198.07,197.73,197.85,417472.0,197.93,198.07,197.73,197.85,417472.0
2024-06-27 14:55:00,197.84,198.2,197.82,198.11,433687.0,197.84,198.2,197.82,198.11,433687.0
2024-06-27 15:00:00,198.1,198.15,197.88,197.98,289983.0,198.1,198.15,197.88,197.98,289983.0
2024-06-27 15:05:00,197.98,198.54,197.93,198.41,553276.0,197.98,198.54,197.93,198.41,553276.0
2024-06-27 15:10:00,198.39,198.55,198.31,198.41,398737.0,198.39,198.55,198.31,198.41,398737.0
2024-06-27 15:15:00,198.41,198.48,197.81,197.87,470481.0,198.41,198.48,197.81,197.87,470481.0
2024-06-27 15:20:00,197.88,198.15,197.81,198.02,502300.0,197.88,198.15,197.81,198.02,502300.0
2024-06-27 15:25:00,198.02,198.39,198.01,198.28,451802.0,198.02,198.39,198.01,198.28,451802.0
2024-06-27 15:30:00,198.26,198.43,198.22,198.24,425319.0,198.26,198.43,198.22,198.24,425319.0
2024-06-27 15:35:00,198.24,198.34,198.13,198.2,390494.0,198.24,198.34,198.13,198.2,390494.0
2024-06-27 15:40:00,198.21,198.22,197.42,197.43,637575.0,198.21,198.22,197.42,197.43,637575.0
2024-06-27 15:45:00,197.42,197.69,197.41,197.46,583227.0,197.42,197.69,197.41,197.46,583227.0
2024-06-27 15:50:00,197.46,197.5,197.13,197.22,989542.0,197.46,197.5,197.13,197.22,989542.0
2024-06-27 15:55:00,197.21,197.91,197.19,197.88,1766903.0,197.21,197.91,197.19,197.88,1766903.0
2024-06-28 09:30:00,197.76,197.84,195.92,196.3,2399462.0,197.76,197.84,195.92,196.3,2399462.0
2024-06-28 09:35:00,196.31,196.93,196.16,196.58,1101476.0,196.31,196.93,196.16,196.58,1101476.0
2024-06-28 09:40:00,196.59,197.16,196.24,197.13,841884.0,196.59,197.16,196.24,197.13,841884.0
2024-06-28 09:45:00,197.14,197.52,196.86,197.49,756204.0,197.14,197.52,196.86,197.49,756204.0
2024-06-28 09:50:00,197.5,197.61,197.02,197.05,725281.0,197.5,197.61,197.02,197.05,725281.0
2024-06-28 09:55:00,197.05,197.62,196.65,197.62,797008.0,197.05,197.62,196.65,197.62,797008.0
2024-06-28 10:00:00,197.62,198.84,197.62,198.5,1101760.0,197.62,198.84,197.62,198.5,1101760.0
2024-06-28 10:05:00,198.48,198.85,198.31,198.6,820970.0,198.48,198.85,198.31,198.6,820970.0
2024-06-28 10:10:00,198.61,198.66,197.85,198.08,627054.0,198.61,198.66,197.85,198.08,627054.0
2024-06-28 10:15:00,198.09,198.17,197.59,198.01,515331.0,198.09,198.17,197.59,198.01,515331.0
2024-06-28 10:20:00,198.02,198.28,197.98,198.18,407553.0,198.02,198.28,197.98,198.18,407553.0
2024-06-28 10:25:00,198.19,198.19,197.12,197.21,564440.0,198.19,198.19,197.12,197.21,564440.0
2024-06-28 10:30:00,197.21,197.65,197.07,197.35,455929.0,197.21,197.65,197.07,197.35,455929.0
2024-06-28 10:35:00,197.34,197.35,197.05,197.05,323922.0,197.34,197.35,197.05,197.05,323922.0
2024-06-28 10:40:00,197.05,197.17,196.68,197.13,612770.0,197.05,197.17,196.68,197.13,612770.0
2024-06-28 10:45:00,197.13,197.13,196.56,196.67,495544.0,197.13,197.13,196.56,196.67,495544.0
2024-06-28 10:50:00,196.68,196.81,196.2,196.26,647281.0,196.68,196.81,196.2,196.26,647281.0
2024-06-28 10:55:00,196.26,196.56,196.15,196.21,496899.0,196.26,196.56,196.15,196.21,496899.0
2024-06-28 11:00:00,196.2,196.51,195.83,196.45,572383.0,196.2,196.51,195.83,196.45,572383.0
2024-06-28 11:05:00,196.45,196.51,195.68,195.73,600202.0,196.45,196.51,195.68,195.73,600202.0
2024-06-28 11:10:00,195.73,195.92,195.54,195.78,461229.0,195.73,195.92,195.54,195.78,461229.0
2024-06-28 11:15:00,195.78,196.17,195.72,196.16,349989.0,195.78,196.17,195.72,196.16,349989.0
2024-06-28 11:20:00,196.17,196.2,195.91,195.92,303099.0,196.17,196.2,195.91,195.92,303099.0
2024-06-28 11:25:00,195.92,195.96,195.59,195.77,406863.0,195.92,195.96,195.59,195.77,406863.0
2024-06-28 11:30:00,195.76,196.37,195.71,196.33,338622.0,195.76,196.37,195.71,196.33,338622.0
2024-06-28 11:35:00,196.31,196.32,195.83,196.01,277483.0,196.31,196.32,195.83,196.01,277483.0
2024-06-28 11:40:00,196.0,196.08,195.43,195.5,579208.0,196.0,196.08,195.43,195.5,579208.0
2024-06-28 11:45:00,195.5,195.91,195.47,195.59,450411.0,195.5,195.91,195.47,195.59,450411.0
2024-06-28 11:50:00,195.6,195.83,195.37,195.42,288418.0,195.6,195.83,195.37,195.42,288418.0
2024-06-28 11:55:00,195.42,195.44,195.31,195.43,223795.0,195.42,195.44,195.31,195.43,223795.0
2024-06-28 12:00:00,195.42,195.58,195.31,195.33,278173.0,195.42,195.58,195.31,195.33,278173.0
2024-06-28 12:05:00,195.33,195.33,194.9,195.0,564885.0,195.33,195.33,194.9,195.0,564885.0
2024-06-28 12:10:00,194.99,195.21,194.94,195.15,310355.0,194.99,195.21,194.94,195.15,310355.0
2024-06-28 12:15:00,195.17,195.25,194.61,194.85,479550.0,195.17,195.25,194.61,194.85,479550.0
2024-06-28 12:20:00,194.84,195.0,194.66,194.88,297558.0,194.84,195.0,194.66,194.88,297558.0
2024-06-28 12:25:00,194.89,195.32,194.83,195.25,401266.0,194.89,195.32,194.83,195.25,401266.0
2024-06-28 12:30:00,195.24,195.28,194.53,194.59,342497.0,195.24,195.28,194.53,194.59,342497.0
2024-06-28 12:35:00,194.57,194.86,194.31,194.32,406344.0,194.57,194.86,194.31,194.32,406344.0
2024-06-28 12:40:00,194.33,194.34,193.91,194.26,694796.0,194.33,194.34,193.91,194.26,694796.0
2024-06-28 12:45:00,194.26,194.57,194.05,194.51,552774.0,194.26,194.57,194.05,194.51,552774.0
2024-06-28 12:50:00,194.5,194.55,194.33,194.39,247193.0,194.5,194.55,194.33,194.39,247193.0
2024-06-28 12:55:00,194.38,194.9,194.35,194.81,313604.0,194.38,194.9,194.35,194.81,313604.0
2024-06-28 13:00:00,194.81,194.93,194.69,194.75,259199.0,194.81,194.93,194.69,194.75,259199.0
2024-06-28 13:05:00,194.77,194.85,194.59,194.76,245337.0,194.77,194.85,194.59,194.76,245337.0
2024-06-28 13:10:00,194.75,194.99,194.68,194.96,276863.0,194.75,194.99,194.68,194.96,276863.0
2024-06-28 13:15:00,194.96,195.1,194.8,194.93,295503.0,194.96,195.1,194.8,194.93,295503.0
2024-06-28 13:20:00,194.94,195.22,194.93,195.09,232085.0,194.94,195.22,194.93,195.09,232085.0
2024-06-28 13:25:00,195.09,195.1,194.78,194.81,248358.0,195.09,195.1,194.78,194.81,248358.0
2024-06-28 13:30:00,194.82,194.96,194.69,194.86,190491.0,194.82,194.96,194.69,194.86,190491.0
2024-06-28 13:35:00,194.85,194.99,194.73,194.93,409329.0,194.85,194.99,194.73,194.93,409329.0
2024-06-28 13:40:00,194.94,194.96,194.71,194.8,183605.0,194.94,194.96,194.71,194.8,183605.0
2024-06-28 13:45:00,194.8,194.81,194.66,194.77,188346.0,194.8,194.81,194.66,194.77,188346.0
2024-06-28 13:50:00,194.77,194.9,194.74,194.78,184483.0,194.77,194.9,194.74,194.78,184483.0
2024-06-28 13:55:00,194.78,195.07,194.73,195.07,199382.0,194.78,195.07,194.73,195.07,199382.0
2024-06-28 14:00:00,195.06,195.46,194.99,195.46,359908.0,195.06,195.46,194.99,195.46,359908.0
2024-06-28 14:05:00,195.45,195.45,195.26,195.31,326046.0,195.45,195.45,195.26,195.31,326046.0
2024-06-28 14:10:00,195.31,195.56,195.27,195.44,373161.0,195.31,195.56,195.27,195.44,373161.0
2024-06-28 14:15:00,195.44,195.49,195.21,195.26,236283.0,195.44,195.49,195.21,195.26,236283.0
2024-06-28 14:20:00,195.27,195.27,194.81,194.89,330625.0,195.27,195.27,194.81,194.89,330625.0
2024-06-28 14:25:00,194.9,195.08,194.79,194.8,201003.0,194.9,195.08,194.79,194.8,201003.0
2024-06-28 14:30:00,194.81,195.0,194.77,194.93,182122.0,194.81,195.0,194.77,194.93,182122.0
2024-06-28 14:35:00,194.93,195.11,194.89,194.91,210002.0,194.93,195.11,194.89,194.91,210002.0
2024-06-28 14:40:00,194.91,195.01,194.83,194.91,184206.0,194.91,195.01,194.83,194.91,184206.0
2024-06-28 14:45:00,194.92,195.01,194.73,194.77,233764.0,194.92,195.01,194.73,194.77,233764.0
2024-06-28 14:50:00,194.78,195.12,194.77,194.98,204920.0,194.78,195.12,194.77,194.98,204920.0
2024-06-28 14:55:00,194.98,195.01,194.83,194.89,230030.0,194.98,195.01,194.83,194.89,230030.0
2024-06-28 15:00:00,194.89,195.1,194.58,194.6,322163.0,194.89,195.1,194.58,194.6,322163.0
2024-06-28 15:05:00,194.59,194.68,194.45,194.52,360108.0,194.59,194.68,194.45,194.52,360108.0
2024-06-28 15:10:00,194.52,194.63,194.42,194.55,319706.0,194.52,194.63,194.42,194.55,319706.0
2024-06-28 15:15:00,194.55,194.66,194.46,194.5,319705.0,194.55,194.66,194.46,194.5,319705.0
2024-06-28 15:20:00,194.5,194.56,194.18,194.27,372251.0,194.5,194.56,194.18,194.27,372251.0
2024-06-28 15:25:00,194.27,194.3,194.0,194.03,420337.0,194.27,194.3,194.0,194.03,420337.0
2024-06-28 15:30:00,194.03,194.04,192.86,193.19,1008053.0,194.03,194.04,192.86,193.19,1008053.0
2024-06-28 15:35:00,193.19,193.58,193.15,193.52,659493.0,193.19,193.58,193.15,193.52,659493.0
2024-06-28 15:40:00,193.5,193.91,193.46,193.71,645840.0,193.5,193.91,193.46,193.71,645840.0
2024-06-28 15:45:00,193.71,194.15,193.5,194.14,680923.0,193.71,194.15,193.5,194.14,680923.0
2024-06-28 15:50:00,194.13,194.14,192.5,192.61,1663977.0,194.13,194.14,192.5,192.61,1663977.0
2024-06-28 15:55:00,192.61,193.43,192.61,193.32,2326816.0,192.61,193.43,192.61,193.32,2326816.0
2024-07-01 09:30:00,193.55,194.45,192.82,193.2,1956885.0,193.55,194.45,192.82,193.2,1956885.0
2024-07-01 09:35:00,193.24,194.33,193.24,194.06,625434.0,193.24,194.33,193.24,194.06,625434.0
2024-07-01 09:40:00,194.04,194.04,193.46,193.73,577807.0,194.04,194.04,193.46,193.73,577807.0
2024-07-01 09:45:00,193.74,195.03,193.7,194.46,904200.0,193.74,195.03,193.7,194.46,904200.0
2024-07-01 09:50:00,194.44,194.68,193.75,193.97,570995.0,194.44,194.68,193.75,193.97,570995.0
2024-07-01 09:55:00,193.97,194.65,193.88,194.52,485327.0,193.97,194.65,193.88,194.52,485327.0
2024-07-01 10:00:00,194.53,195.69,194.52,195.1,1015383.0,194.53,195.69,194.52,195.1,1015383.0
2024-07-01 10:05:00,195.12,195.6,195.05,195.51,558749.0,195.12,195.6,195.05,195.51,558749.0
2024-07-01 10:10:00,195.52,195.55,193.96,194.22,535978.0,195.52,195.55,193.96,194.22,535978.0
2024-07-01 10:15:00,194.22,195.26,194.05,195.2,468702.0,194.22,195.26,194.05,195.2,468702.0
2024-07-01 10:20:00,195.2,195.97,195.1,195.65,679751.0,195.2,195.97,195.1,195.65,679751.0
2024-07-01 10:25:00,195.65,195.69,194.93,195.21,373928.0,195.65,195.69,194.93,195.21,373928.0
2024-07-01 10:30:00,195.22,195.26,194.7,194.92,268560.0,195.22,195.26,194.7,194.92,268560.0
2024-07-01 10:35:00,194.92,195.66,194.9,195.39,458610.0,194.92,195.66,194.9,195.39,458610.0
2024-07-01 10:40:00,195.41,195.67,194.89,195.0,336416.0,195.41,195.67,194.89,195.0,336416.0
2024-07-01 10:45:00,194.99,195.29,194.87,195.03,254509.0,194.99,195.29,194.87,195.03,254509.0
2024-07-01 10:50:00,195.04,195.39,194.82,194.83,281788.0,195.04,195.39,194.82,194.83,281788.0
2024-07-01 10:55:00,194.85,195.85,194.84,195.8,314127.0,194.85,195.85,194.84,195.8,314127.0
2024-07-01 11:00:00,195.79,196.17,195.72,195.87,558020.0,195.79,196.17,195.72,195.87,558020.0
2024-07-01 11:05:00,195.89,196.0,195.42,195.74,352899.0,195.89,196.0,195.42,195.74,352899.0
2024-07-01 11:10:00,195.77,196.18,195.38,196.09,327877.0,195.77,196.18,195.38,196.09,327877.0
2024-07-01 11:15:00,196.1,196.11,195.71,195.88,384967.0,196.1,196.11,195.71,195.88,384967.0
2024-07-01 11:20:00,195.89,195.99,195.72,195.86,213333.0,195.89,195.99,195.72,195.86,213333.0
2024-07-01 11:25:00,195.86,195.96,195.48,195.8,314737.0,195.86,195.96,195.48,195.8,314737.0
2024-07-01 11:30:00,195.8,195.9,195.59,195.59,176779.0,195.8,195.9,195.59,195.59,176779.0
2024-07-01 11:35:00,195.58,196.1,195.53,195.72,409078.0,195.58,196.1,195.53,195.72,409078.0
2024-07-01 11:40:00,195.72,196.04,195.61,195.72,226309.0,195.72,196.04,195.61,195.72,226309.0
2024-07-01 11:45:00,195.71,195.83,195.63,195.79,157451.0,195.71,195.83,195.63,195.79,157451.0
2024-07-01 11:50:00,195.79,196.08,195.71,196.08,277557.0,195.79,196.08,195.71,196.08,277557.0
2024-07-01 11:55:00,196.08,196.45,195.95,196.41,368929.0,196.08,196.45,195.95,196.41,368929.0
2024-07-01 12:00:00,196.41,196.42,195.98,196.13,232142.0,196.41,196.42,195.98,196.13,232142.0
2024-07-01 12:05:00,196.11,196.66,196.11,196.61,355211.0,196.11,196.66,196.11,196.61,355211.0
2024-07-01 12:10:00,196.61,196.96,196.54,196.94,356919.0,196.61,196.96,196.54,196.94,356919.0
2024-07-01 12:15:00,196.94,196.95,196.66,196.69,316020.0,196.94,196.95,196.66,196.69,316020.0
2024-07-01 12:20:00,196.71,196.79,196.52,196.56,239574.0,196.71,196.79,196.52,196.56,239574.0
2024-07-01 12:25:00,196.56,196.92,196.54,196.92,187755.0,196.56,196.92,196.54,196.92,187755.0
2024-07-01 12:30:00,196.92,197.02,196.6,196.66,328135.0,196.92,197.02,196.6,196.66,328135.0
2024-07-01 12:35:00,196.67,196.91,196.57,196.91,216583.0,196.67,196.91,196.57,196.91,216583.0
2024-07-01 12:40:00,196.91,197.0,196.75,197.0,193324.0,196.91,197.0,196.75,197.0,193324.0
2024-07-01 12:45:00,196.99,197.18,196.69,196.74,308461.0,196.99,197.18,196.69,196.74,308461.0
2024-07-01 12:50:00,196.76,197.15,196.69,197.06,200326.0,196.76,197.15,196.69,197.06,200326.0
2024-07-01 12:55:00,197.07,197.39,197.01,197.33,333024.0,197.07,197.39,197.01,197.33,333024.0
2024-07-01 13:00:00,197.34,197.69,197.16,197.2,462085.0,197.34,197.69,197.16,197.2,462085.0
2024-07-01 13:05:00,197.21,197.57,197.08,197.34,350577.0,197.21,197.57,197.08,197.34,350577.0
2024-07-01 13:10:00,197.34,197.77,197.32,197.65,296249.0,197.34,197.77,197.32,197.65,296249.0
2024-07-01 13:15:00,197.64,197.69,197.45,197.62,181244.0,197.64,197.69,197.45,197.62,181244.0
2024-07-01 13:20:00,197.62,197.65,196.93,197.09,304716.0,197.62,197.65,196.93,197.09,304716.0
2024-07-01 13:25:00,197.11,197.39,197.05,197.08,221953.0,197.11,197.39,197.05,197.08,221953.0
2024-07-01 13:30:00,197.08,197.57,197.08,197.57,178450.0,197.08,197.57,197.08,197.57,178450.0
2024-07-01 13:35:00,197.56,197.72,197.43,197.51,232460.0,197.56,197.72,197.43,197.51,232460.0
2024-07-01 13:40:00,197.51,197.66,197.43,197.46,187752.0,197.51,197.66,197.43,197.46,187752.0
2024-07-01 13:45:00,197.44,197.49,197.28,197.33,195363.0,197.44,197.49,197.28,197.33,195363.0
2024-07-01 13:50:00,197.32,197.42,197.08,197.16,187013.0,197.32,197.42,197.08,197.16,187013.0
2024-07-01 13:55:00,197.16,197.61,197.12,197.5,194986.0,197.16,197.61,197.12,197.5,194986.0
2024-07-01 14:00:00,197.5,197.58,197.21,197.41,177371.0,197.5,197.58,197.21,197.41,177371.0
2024-07-01 14:05:00,197.41,197.75,197.4,197.69,236874.0,197.41,197.75,197.4,197.69,236874.0
2024-07-01 14:10:00,197.69,198.01,197.62,197.94,378384.0,197.69,198.01,197.62,197.94,378384.0
2024-07-01 14:15:00,197.94,198.3,197.94,198.09,391568.0,197.94,198.3,197.94,198.09,391568.0
2024-07-01 14:20:00,198.1,198.11,197.71,197.75,238191.0,198.1,198.11,197.71,197.75,238191.0
2024-07-01 14:25:00,197.74,197.87,197.67,197.75,225783.0,197.74,197.87,197.67,197.75,225783.0
2024-07-01 14:30:00,197.74,197.75,197.32,197.36,252073.0,197.74,197.75,197.32,197.36,252073.0
2024-07-01 14:35:00,197.36,197.8,197.28,197.77,249614.0,197.36,197.8,197.28,197.77,249614.0
2024-07-01 14:40:00,197.78,197.9,197.66,197.8,223976.0,197.78,197.9,197.66,197.8,223976.0
2024-07-01 14:45:00,197.79,197.8,197.42,197.43,136385.0,197.79,197.8,197.42,197.43,136385.0
2024-07-01 14:50:00,197.44,197.44,197.15,197.35,278808.0,197.44,197.44,197.15,197.35,278808.0
2024-07-01 14:55:00,197.35,197.35,197.08,197.28,178912.0,197.35,197.35,197.08,197.28,178912.0
2024-07-01 15:00:00,197.28,197.3,196.98,197.16,364317.0,197.28,197.3,196.98,197.16,364317.0
2024-07-01 15:05:00,197.16,197.53,197.16,197.47,304465.0,197.16,197.53,197.16,197.47,304465.0
2024-07-01 15:10:00,197.48,197.53,197.35,197.39,213190.0,197.48,197.53,197.35,197.39,213190.0
2024-07-01 15:15:00,197.39,197.46,197.09,197.1,191907.0,197.39,197.46,197.09,197.1,191907.0
2024-07-01 15:20:00,197.1,197.11,196.74,196.83,312580.0,197.1,197.11,196.74,196.83,312580.0
2024-07-01 15:25:00,196.83,196.89,196.42,196.8,293242.0,196.83,196.89,196.42,196.8,293242.0
2024-07-01 15:30:00,196.8,197.07,196.79,197.06,259290.0,196.8,197.07,196.79,197.06,259290.0
2024-07-01 15:35:00,197.07,197.21,196.79,196.82,254437.0,197.07,197.21,196.79,196.82,254437.0
2024-07-01 15:40:00,196.83,197.04,196.76,196.79,264031.0,196.83,197.04,196.76,196.79,264031.0
2024-07-01 15:45:00,196.8,196.98,196.72,196.88,248939.0,196.8,196.98,196.72,196.88,248939.0
2024-07-01 15:50:00,196.88,197.41,196.88,197.29,452887.0,196.88,197.41,196.88,197.29,452887.0
2024-07-01 15:55:00,197.28,197.38,197.1,197.2,985717.0,197.28,197.38,197.1,197.2,985717.0
2024-07-02 09:30:00,197.33,197.33,196.36,196.58,1454242.0,197.33,197.33,196.36,196.58,1454242.0
2024-07-02 09:35:00,196.57,196.76,195.93,196.22,785432.0,196.57,196.76,195.93,196.22,785432.0
2024-07-02 09:40:00,196.22,197.24,196.21,197.03,723238.0,196.22,197.24,196.21,197.03,723238.0
2024-07-02 09:45:00,197.04,197.2,196.33,196.42,555678.0,197.04,197.2,196.33,196.42,555678.0
2024-07-02 09:50:00,196.42,196.79,196.22,196.5,420131.0,196.42,196.79,196.22,196.5,420131.0
2024-07-02 09:55:00,196.5,196.64,196.17,196.59,416563.0,196.5,196.64,196.17,196.59,416563.0
2024-07-02 10:00:00,196.61,196.81,196.2,196.68,373157.0,196.61,196.81,196.2,196.68,373157.0
2024-07-02 10:05:00,196.69,197.39,196.61,196.91,527860.0,196.69,197.39,196.61,196.91,527860.0
2024-07-02 10:10:00,196.88,196.88,196.05,196.49,428958.0,196.88,196.88,196.05,196.49,428958.0
2024-07-02 10:15:00,196.49,196.7,196.25,196.63,282968.0,196.49,196.7,196.25,196.63,282968.0
2024-07-02 10:20:00,196.63,196.71,195.99,196.07,383525.0,196.63,196.71,195.99,196.07,383525.0
2024-07-02 10:25:00,196.07,196.53,196.03,196.31,250174.0,196.07,196.53,196.03,196.31,250174.0
2024-07-02 10:30:00,196.31,196.83,196.3,196.75,271627.0,196.31,196.83,196.3,196.75,271627.0
2024-07-02 10:35:00,196.76,196.96,196.66,196.95,233669.0,196.76,196.96,196.66,196.95,233669.0
2024-07-02 10:40:00,196.95,197.1,196.61,196.65,319951.0,196.95,197.1,196.61,196.65,319951.0
2024-07-02 10:45:00,196.66,196.99,196.57,196.97,268313.0,196.66,196.99,196.57,196.97,268313.0
2024-07-02 10:50:00,196.99,197.22,196.96,197.1,291714.0,196.99,197.22,196.96,197.1,291714.0
2024-07-02 10:55:00,197.11,197.14,196.89,196.99,178263.0,197.11,197.14,196.89,196.99,178263.0
2024-07-02 11:00:00,196.99,197.63,196.98,197.63,475782.0,196.99,197.63,196.98,197.63,475782.0
2024-07-02 11:05:00,197.63,198.03,197.57,197.99,520269.0,197.63,198.03,197.57,197.99,520269.0
2024-07-02 11:10:00,197.97,198.21,197.63,197.72,625023.0,197.97,198.21,197.63,197.72,625023.0
2024-07-02 11:15:00,197.72,197.75,197.24,197.34,276159.0,197.72,197.75,197.24,197.34,276159.0
2024-07-02 11:20:00,197.33,197.46,196.99,197.42,309884.0,197.33,197.46,196.99,197.42,309884.0
2024-07-02 11:25:00,197.44,197.75,197.43,197.71,264054.0,197.44,197.75,197.43,197.71,264054.0
2024-07-02 11:30:00,197.71,197.9,197.33,197.45,250420.0,197.71,197.9,197.33,197.45,250420.0
2024-07-02 11:35:00,197.45,197.66,197.44,197.56,148615.0,197.45,197.66,197.44,197.56,148615.0
2024-07-02 11:40:00,197.57,197.76,197.45,197.59,185029.0,197.57,197.76,197.45,197.59,185029.0
2024-07-02 11:45:00,197.6,197.79,197.5,197.72,166754.0,197.6,197.79,197.5,197.72,166754.0
2024-07-02 11:50:00,197.72,197.87,197.56,197.68,157806.0,197.72,197.87,197.56,197.68,157806.0
2024-07-02 11:55:00,197.69,197.82,197.68,197.72,345174.0,197.69,197.82,197.68,197.72,345174.0
2024-07-02 12:00:00,197.72,197.76,197.24,197.5,271347.0,197.72,197.76,197.24,197.5,271347.0
2024-07-02 12:05:00,197.49,197.49,197.19,197.19,158482.0,197.49,197.49,197.19,197.19,158482.0
2024-07-02 12:10:00,197.19,197.58,197.0,197.42,309326.0,197.19,197.58,197.0,197.42,309326.0
2024-07-02 12:15:00,197.42,197.72,197.4,197.72,163902.0,197.42,197.72,197.4,197.72,163902.0
2024-07-02 12:20:00,197.72,197.79,197.54,197.61,201611.0,197.72,197.79,197.54,197.61,201611.0
2024-07-02 12:25:00,197.61,197.82,197.57,197.8,150843.0,197.61,197.82,197.57,197.8,150843.0
2024-07-02 12:30:00,197.8,197.85,197.69,197.83,163315.0,197.8,197.85,197.69,197.83,163315.0
2024-07-02 12:35:00,197.82,197.83,197.63,197.71,73990.0,197.82,197.83,197.63,197.71,73990.0
2024-07-02 12:40:00,197.7,198.26,197.7,198.16,305975.0,197.7,198.26,197.7,198.16,305975.0
2024-07-02 12:45:00,198.16,198.49,198.05,198.49,340518.0,198.16,198.49,198.05,198.49,340518.0
2024-07-02 12:50:00,198.48,198.53,198.03,198.26,318723.0,198.48,198.53,198.03,198.26,318723.0
2024-07-02 12:55:00,198.26,198.57,198.21,198.55,290081.0,198.26,198.57,198.21,198.55,290081.0
2024-07-02 13:00:00,198.55,198.95,198.49,198.91,588253.0,198.55,198.95,198.49,198.91,588253.0
2024-07-02 13:05:00,198.91,199.27,198.88,199.24,797456.0,198.91,199.27,198.88,199.24,797456.0
2024-07-02 13:10:00,199.24,199.65,199.18,199.64,625670.0,199.24,199.65,199.18,199.64,625670.0
2024-07-02 13:15:00,199.65,199.91,199.65,199.9,723437.0,199.65,199.91,199.65,199.9,723437.0
2024-07-02 13:20:00,199.9,200.0,199.74,199.99,1056340.0,199.9,200.0,199.74,199.99,1056340.0
2024-07-02 13:25:00,199.99,200.17,199.42,199.43,920384.0,199.99,200.17,199.42,199.43,920384.0
2024-07-02 13:30:00,199.42,200.02,199.33,199.93,651601.0,199.42,200.02,199.33,199.93,651601.0
2024-07-02 13:35:00,199.93,200.0,199.74,199.98,363330.0,199.93,200.0,199.74,199.98,363330.0
2024-07-02 13:40:00,199.98,200.11,199.6,199.98,517212.0,199.98,200.11,199.6,199.98,517212.0
2024-07-02 13:45:00,200.0,200.0,199.61,199.68,222279.0,200.0,200.0,199.61,199.68,222279.0
2024-07-02 13:50:00,199.68,200.29,199.68,200.21,583551.0,199.68,200.29,199.68,200.21,583551.0
2024-07-02 13:55:00,200.22,200.43,200.1,200.19,759895.0,200.22,200.43,200.1,200.19,759895.0
2024-07-02 14:00:00,200.19,200.41,200.05,200.29,573716.0,200.19,200.41,200.05,200.29,573716.0
2024-07-02 14:05:00,200.28,200.37,199.89,199.93,539628.0,200.28,200.37,199.89,199.93,539628.0
2024-07-02 14:10:00,199.93,200.06,199.8,200.03,247032.0,199.93,200.06,199.8,200.03,247032.0
2024-07-02 14:15:00,200.04,200.08,199.84,199.95,193893.0,200.04,200.08,199.84,199.95,193893.0
2024-07-02 14:20:00,199.95,200.08,199.91,200.06,212971.0,199.95,200.08,199.91,200.06,212971.0
2024-07-02 14:25:00,200.07,200.23,200.03,200.14,303830.0,200.07,200.23,200.03,200.14,303830.0
2024-07-02 14:30:00,200.14,200.15,199.72,199.79,349970.0,200.14,200.15,199.72,199.79,349970.0
2024-07-02 14:35:00,199.78,200.13,199.76,199.96,273674.0,199.78,200.13,199.76,199.96,273674.0
2024-07-02 14:40:00,199.98,200.01,199.8,199.87,182466.0,199.98,200.01,199.8,199.87,182466.0
2024-07-02 14:45:00,199.87,200.08,199.84,200.0,242934.0,199.87,200.08,199.84,200.0,242934.0
2024-07-02 14:50:00,200.0,200.15,199.95,200.11,279818.0,200.0,200.15,199.95,200.11,279818.0
2024-07-02 14:55:00,200.11,200.13,199.94,200.01,250940.0,200.11,200.13,199.94,200.01,250940.0
2024-07-02 15:00:00,200.0,200.08,199.9,199.99,262816.0,200.0,200.08,199.9,199.99,262816.0
2024-07-02 15:05:00,200.0,200.08,199.85,199.97,229826.0,200.0,200.08,199.85,199.97,229826.0
2024-07-02 15:10:00,199.96,200.07,199.92,200.0,155631.0,199.96,200.07,199.92,200.0,155631.0
2024-07-02 15:15:00,200.0,200.01,199.91,199.99,397256.0,200.0,200.01,199.91,199.99,397256.0
2024-07-02 15:20:00,200.0,200.0,199.88,199.95,177170.0,200.0,200.0,199.88,199.95,177170.0
2024-07-02 15:25:00,199.95,200.01,199.9,199.97,242802.0,199.95,200.01,199.9,199.97,242802.0
2024-07-02 15:30:00,199.98,200.0,199.79,199.82,375661.0,199.98,200.0,199.79,199.82,375661.0
2024-07-02 15:35:00,199.81,200.0,199.79,199.94,294015.0,199.81,200.0,199.79,199.94,294015.0
2024-07-02 15:40:00,199.95,200.0,199.81,199.9,273873.0,199.95,200.0,199.81,199.9,273873.0
2024-07-02 15:45:00,199.9,199.94,199.69,199.73,295869.0,199.9,199.94,199.69,199.73,295869.0
2024-07-02 15:50:00,199.72,199.91,199.56,199.9,470944.0,199.72,199.91,199.56,199.9,470944.0
2024-07-02 15:55:00,199.89,200.05,199.76,200.02,1481949.0,199.89,200.05,199.76,200.02,1481949.0
2024-07-03 09:30:00,199.93,200.0,199.25,199.79,1426371.0,199.93,200.0,199.25,199.79,1426371.0
2024-07-03 09:35:00,199.78,199.89,199.08,199.83,554593.0,199.78,199.89,199.08,199.83,554593.0
2024-07-03 09:40:00,199.83,200.03,198.81,199.44,830795.0,199.83,200.03,198.81,199.44,830795.0
2024-07-03 09:45:00,199.41,199.9,199.16,199.19,437481.0,199.41,199.9,199.16,199.19,437481.0
2024-07-03 09:50:00,199.21,199.59,199.1,199.15,465989.0,199.21,199.59,199.1,199.15,465989.0
2024-07-03 09:55:00,199.17,199.19,198.59,198.71,801344.0,199.17,199.19,198.59,198.71,801344.0
2024-07-03 10:00:00,198.73,199.05,197.86,198.21,1007620.0,198.73,199.05,197.86,198.21,1007620.0
2024-07-03 10:05:00,198.2,198.39,197.25,197.59,904325.0,198.2,198.39,197.25,197.59,904325.0
2024-07-03 10:10:00,197.59,198.29,197.52,198.28,831369.0,197.59,198.29,197.52,198.28,831369.0
2024-07-03 10:15:00,198.28,198.39,198.1,198.34,579069.0,198.28,198.39,198.1,198.34,579069.0
2024-07-03 10:20:00,198.31,198.32,197.66,197.86,515252.0,198.31,198.32,197.66,197.86,515252.0
2024-07-03 10:25:00,197.86,197.93,197.33,197.5,784813.0,197.86,197.93,197.33,197.5,784813.0
2024-07-03 10:30:00,197.5,198.04,197.49,197.89,525361.0,197.5,198.04,197.49,197.89,525361.0
2024-07-03 10:35:00,197.89,197.92,197.49,197.82,463332.0,197.89,197.92,197.49,197.82,463332.0
2024-07-03 10:40:00,197.83,197.97,197.54,197.74,279306.0,197.83,197.97,197.54,197.74,279306.0
2024-07-03 10:45:00,197.73,198.13,197.7,197.85,384889.0,197.73,198.13,197.7,197.85,384889.0
2024-07-03 10:50:00,197.88,197.94,197.5,197.58,478592.0,197.88,197.94,197.5,197.58,478592.0
2024-07-03 10:55:00,197.59,197.73,197.34,197.38,456356.0,197.59,197.73,197.34,197.38,456356.0
2024-07-03 11:00:00,197.37,197.38,196.76,196.97,744949.0,197.37,197.38,196.76,196.97,744949.0
2024-07-03 11:05:00,196.97,197.41,196.92,197.39,427481.0,196.97,197.41,196.92,197.39,427481.0
2024-07-03 11:10:00,197.38,197.75,197.33,197.63,392471.0,197.38,197.75,197.33,197.63,392471.0
2024-07-03 11:15:00,197.64,197.87,197.49,197.84,353344.0,197.64,197.87,197.49,197.84,353344.0
2024-07-03 11:20:00,197.83,197.9,197.71,197.84,314278.0,197.83,197.9,197.71,197.84,314278.0
2024-07-03 11:25:00,197.84,198.0,197.74,197.76,349721.0,197.84,198.0,197.74,197.76,349721.0
2024-07-03 11:30:00,197.75,197.8,197.43,197.49,330469.0,197.75,197.8,197.43,197.49,330469.0
2024-07-03 11:35:00,197.49,197.81,197.48,197.77,214960.0,197.49,197.81,197.48,197.77,214960.0
2024-07-03 11:40:00,197.77,197.88,197.5,197.81,224990.0,197.77,197.88,197.5,197.81,224990.0
2024-07-03 11:45:00,197.8,197.82,197.48,197.57,260064.0,197.8,197.82,197.48,197.57,260064.0
2024-07-03 11:50:00,197.56,197.79,197.55,197.71,266891.0,197.56,197.79,197.55,197.71,266891.0
2024-07-03 11:55:00,197.69,197.82,197.57,197.79,292091.0,197.69,197.82,197.57,197.79,292091.0
2024-07-03 12:00:00,197.78,197.87,197.72,197.81,281594.0,197.78,197.87,197.72,197.81,281594.0
2024-07-03 12:05:00,197.8,197.85,197.56,197.79,264393.0,197.8,197.85,197.56,197.79,264393.0
2024-07-03 12:10:00,197.8,198.08,197.8,198.05,379897.0,197.8,198.08,197.8,198.05,379897.0
2024-07-03 12:15:00,198.06,198.06,197.79,197.94,302659.0,198.06,198.06,197.79,197.94,302659.0
2024-07-03 12:20:00,197.95,198.06,197.61,197.66,564955.0,197.95,198.06,197.61,197.66,564955.0
2024-07-03 12:25:00,197.66,197.77,197.54,197.74,350392.0,197.66,197.77,197.54,197.74,350392.0
2024-07-03 12:30:00,197.74,197.74,196.98,197.12,620817.0,197.74,197.74,196.98,197.12,620817.0
2024-07-03 12:35:00,197.12,197.6,196.94,197.51,437310.0,197.12,197.6,196.94,197.51,437310.0
2024-07-03 12:40:00,197.5,197.55,197.27,197.51,404356.0,197.5,197.55,197.27,197.51,404356.0
2024-07-03 12:45:00,197.52,197.61,197.41,197.56,346602.0,197.52,197.61,197.41,197.56,346602.0
2024-07-03 12:50:00,197.55,197.58,197.17,197.47,559569.0,197.55,197.58,197.17,197.47,559569.0
2024-07-03 12:55:00,197.47,197.63,197.34,197.53,1425786.0,197.47,197.63,197.34,197.53,1425786.0
2024-07-05 09:30:00,198.65,199.26,198.17,199.2,1352657.0,198.65,199.26,198.17,199.2,1352657.0
2024-07-05 09:35:00,199.2,200.3,199.04,199.75,1450519.0,199.2,200.3,199.04,199.75,1450519.0
2024-07-05 09:40:00,199.75,200.32,199.59,200.23,1004076.0,199.75,200.32,199.59,200.23,1004076.0
2024-07-05 09:45:00,200.24,200.55,199.62,199.69,918692.0,200.24,200.55,199.62,199.69,918692.0
2024-07-05 09:50:00,199.7,200.09,199.63,199.94,479008.0,199.7,200.09,199.63,199.94,479008.0
2024-07-05 09:55:00,199.98,200.3,199.95,200.21,645631.0,199.98,200.3,199.95,200.21,645631.0
2024-07-05 10:00:00,200.21,200.28,199.72,200.0,518991.0,200.21,200.28,199.72,200.0,518991.0
2024-07-05 10:05:00,200.0,200.07,198.97,199.22,497617.0,200.0,200.07,198.97,199.22,497617.0
2024-07-05 10:10:00,199.2,199.32,198.82,199.21,412789.0,199.2,199.32,198.82,199.21,412789.0
2024-07-05 10:15:00,199.22,200.13,199.18,200.0,526384.0,199.22,200.13,199.18,200.0,526384.0
2024-07-05 10:20:00,200.0,200.09,199.81,199.81,508455.0,200.0,200.09,199.81,199.81,508455.0
2024-07-05 10:25:00,199.81,199.93,199.46,199.93,305858.0,199.81,199.93,199.46,199.93,305858.0
2024-07-05 10:30:00,199.93,199.94,199.51,199.93,290852.0,199.93,199.94,199.51,199.93,290852.0
2024-07-05 10:35:00,199.93,200.01,199.41,199.95,311974.0,199.93,200.01,199.41,199.95,311974.0
2024-07-05 10:40:00,199.99,200.09,199.92,200.02,264338.0,199.99,200.09,199.92,200.02,264338.0
2024-07-05 10:45:00,200.02,200.2,199.88,200.06,324548.0,200.02,200.2,199.88,200.06,324548.0
2024-07-05 10:50:00,200.07,200.09,199.9,200.03,198585.0,200.07,200.09,199.9,200.03,198585.0
2024-07-05 10:55:00,200.04,200.04,199.58,199.8,260911.0,200.04,200.04,199.58,199.8,260911.0
2024-07-05 11:00:00,199.82,199.9,199.49,199.63,184702.0,199.82,199.9,199.49,199.63,184702.0
2024-07-05 11:05:00,199.64,200.03,199.4,199.63,396019.0,199.64,200.03,199.4,199.63,396019.0
2024-07-05 11:10:00,199.63,199.93,199.57,199.69,222346.0,199.63,199.93,199.57,199.69,222346.0
2024-07-05 11:15:00,199.69,199.69,199.39,199.47,243639.0,199.69,199.69,199.39,199.47,243639.0
2024-07-05 11:20:00,199.46,199.57,199.26,199.55,178383.0,199.46,199.57,199.26,199.55,178383.0
2024-07-05 11:25:00,199.56,199.8,199.41,199.78,201745.0,199.56,199.8,199.41,199.78,201745.0
2024-07-05 11:30:00,199.78,200.02,199.77,199.96,196394.0,199.78,200.02,199.77,199.96,196394.0
2024-07-05 11:35:00,199.97,200.08,199.92,199.99,224863.0,199.97,200.08,199.92,199.99,224863.0
2024-07-05 11:40:00,199.98,200.11,199.95,200.09,266000.0,199.98,200.11,199.95,200.09,266000.0
2024-07-05 11:45:00,200.1,200.31,199.98,200.19,277617.0,200.1,200.31,199.98,200.19,277617.0
2024-07-05 11:50:00,200.19,200.34,200.09,200.32,288199.0,200.19,200.34,200.09,200.32,288199.0
2024-07-05 11:55:00,200.32,200.4,200.17,200.3,316981.0,200.32,200.4,200.17,200.3,316981.0
2024-07-05 12:00:00,200.31,200.43,200.27,200.35,328818.0,200.31,200.43,200.27,200.35,328818.0
2024-07-05 12:05:00,200.35,200.41,199.85,200.03,382799.0,200.35,200.41,199.85,200.03,382799.0
2024-07-05 12:10:00,200.04,200.06,199.87,199.96,137989.0,200.04,200.06,199.87,199.96,137989.0
2024-07-05 12:15:00,199.96,200.01,199.82,199.96,154150.0,199.96,200.01,199.82,199.96,154150.0
2024-07-05 12:20:00,199.97,200.07,199.82,200.06,347949.0,199.97,200.07,199.82,200.06,347949.0
2024-07-05 12:25:00,200.06,200.18,199.95,200.15,463801.0,200.06,200.18,199.95,200.15,463801.0
2024-07-05 12:30:00,200.15,200.18,199.85,199.97,207299.0,200.15,200.18,199.85,199.97,207299.0
2024-07-05 12:35:00,199.97,200.01,199.9,199.94,151645.0,199.97,200.01,199.9,199.94,151645.0
2024-07-05 12:40:00,199.93,199.98,199.66,199.66,166525.0,199.93,199.98,199.66,199.66,166525.0
2024-07-05 12:45:00,199.66,199.86,199.57,199.86,124304.0,199.66,199.86,199.57,199.86,124304.0
2024-07-05 12:50:00,199.86,199.9,199.7,199.77,127799.0,199.86,199.9,199.7,199.77,127799.0
2024-07-05 12:55:00,199.77,199.93,199.74,199.93,156075.0,199.77,199.93,199.74,199.93,156075.0
2024-07-05 13:00:00,199.93,200.05,199.88,200.0,238389.0,199.93,200.05,199.88,200.0,238389.0
2024-07-05 13:05:00,200.01,200.03,199.77,199.9,237015.0,200.01,200.03,199.77,199.9,237015.0
2024-07-05 13:10:00,199.91,200.06,199.88,200.0,208585.0,199.91,200.06,199.88,200.0,208585.0
2024-07-05 13:15:00,200.01,200.04,199.9,199.98,135444.0,200.01,200.04,199.9,199.98,135444.0
2024-07-05 13:20:00,199.98,200.04,199.94,199.99,110469.0,199.98,200.04,199.94,199.99,110469.0
2024-07-05 13:25:00,199.99,200.05,199.94,199.95,195275.0,199.99,200.05,199.94,199.95,195275.0
2024-07-05 13:30:00,199.96,200.09,199.95,200.04,136960.0,199.96,200.09,199.95,200.04,136960.0
2024-07-05 13:35:00,200.05,200.09,199.98,200.09,216747.0,200.05,200.09,199.98,200.09,216747.0
2024-07-05 13:40:00,200.08,200.12,199.86,200.12,212649.0,200.08,200.12,199.86,200.12,212649.0
2024-07-05 13:45:00,200.12,200.12,199.95,199.99,202375.0,200.12,200.12,199.95,199.99,202375.0
2024-07-05 13:50:00,199.98,200.02,199.93,199.99,137104.0,199.98,200.02,199.93,199.99,137104.0
2024-07-05 13:55:00,199.98,200.01,199.77,199.81,125083.0,199.98,200.01,199.77,199.81,125083.0
2024-07-05 14:00:00,199.82,199.85,199.46,199.48,195778.0,199.82,199.85,199.46,199.48,195778.0
2024-07-05 14:05:00,199.49,199.72,199.34,199.71,229052.0,199.49,199.72,199.34,199.71,229052.0
2024-07-05 14:10:00,199.7,199.88,199.69,199.81,142941.0,199.7,199.88,199.69,199.81,142941.0
2024-07-05 14:15:00,199.83,200.0,199.78,199.95,131498.0,199.83,200.0,199.78,199.95,131498.0
2024-07-05 14:20:00,199.95,200.04,199.94,199.95,193601.0,199.95,200.04,199.94,199.95,193601.0
2024-07-05 14:25:00,199.94,200.06,199.92,199.95,175659.0,199.94,200.06,199.92,199.95,175659.0
2024-07-05 14:30:00,199.94,200.01,199.91,199.99,97916.0,199.94,200.01,199.91,199.99,97916.0
2024-07-05 14:35:00,199.99,200.02,199.89,199.91,131957.0,199.99,200.02,199.89,199.91,131957.0
2024-07-05 14:40:00,199.91,200.01,199.88,199.99,105914.0,199.91,200.01,199.88,199.99,105914.0
2024-07-05 14:45:00,199.99,200.1,199.97,200.09,165907.0,199.99,200.1,199.97,200.09,165907.0
2024-07-05 14:50:00,200.09,200.1,199.97,200.0,166711.0,200.09,200.1,199.97,200.0,166711.0
2024-07-05 14:55:00,199.99,200.1,199.98,200.0,153609.0,199.99,200.1,199.98,200.0,153609.0
2024-07-05 15:00:00,200.0,200.02,199.93,199.98,158601.0,200.0,200.02,199.93,199.98,158601.0
2024-07-05 15:05:00,199.99,200.08,199.98,200.05,167264.0,199.99,200.08,199.98,200.05,167264.0
2024-07-05 15:10:00,200.05,200.09,199.97,200.0,182639.0,200.05,200.09,199.97,200.0,182639.0
2024-07-05 15:15:00,200.0,200.09,199.99,200.03,142035.0,200.0,200.09,199.99,200.03,142035.0
2024-07-05 15:20:00,200.02,200.03,199.95,200.0,172766.0,200.02,200.03,199.95,200.0,172766.0
2024-07-05 15:25:00,200.0,200.16,199.89,199.9,316881.0,200.0,200.16,199.89,199.9,316881.0
2024-07-05 15:30:00,199.91,200.01,199.77,199.97,294656.0,199.91,200.01,199.77,199.97,294656.0
2024-07-05 15:35:00,200.0,200.01,199.96,199.99,197287.0,200.0,200.01,199.96,199.99,197287.0
2024-07-05 15:40:00,199.99,200.1,199.97,200.06,230809.0,199.99,200.1,199.97,200.06,230809.0
2024-07-05 15:45:00,200.06,200.09,199.96,200.0,328832.0,200.06,200.09,199.96,200.0,328832.0
2024-07-05 15:50:00,199.99,200.1,199.88,199.99,659366.0,199.99,200.1,199.88,199.99,659366.0
2024-07-05 15:55:00,199.98,200.07,199.92,199.99,1108346.0,199.98,200.07,199.92,199.99,1108346.0
2024-07-08 09:30:00,199.96,200.14,198.95,199.31,1698384.0,199.96,200.14,198.95,199.31,1698384.0
2024-07-08 09:35:00,199.34,200.06,199.07,199.86,679615.0,199.34,200.06,199.07,199.86,679615.0
2024-07-08 09:40:00,199.86,199.93,199.44,199.82,385115.0,199.86,199.93,199.44,199.82,385115.0
2024-07-08 09:45:00,199.82,201.2,199.7,200.36,1508970.0,199.82,201.2,199.7,200.36,1508970.0
2024-07-08 09:50:00,200.36,201.0,200.3,200.96,1087643.0,200.36,201.0,200.3,200.96,1087643.0
2024-07-08 09:55:00,200.96,201.19,199.75,199.99,802440.0,200.96,201.19,199.75,199.99,802440.0
2024-07-08 10:00:00,199.97,200.23,199.33,200.01,569331.0,199.97,200.23,199.33,200.01,569331.0
2024-07-08 10:05:00,200.0,200.14,199.77,199.86,320556.0,200.0,200.14,199.77,199.86,320556.0
2024-07-08 10:10:00,199.84,200.33,199.55,200.31,333165.0,199.84,200.33,199.55,200.31,333165.0
2024-07-08 10:15:00,200.31,200.54,199.86,199.96,523824.0,200.31,200.54,199.86,199.96,523824.0
2024-07-08 10:20:00,199.97,200.05,199.79,199.91,297877.0,199.97,200.05,199.79,199.91,297877.0
2024-07-08 10:25:00,199.91,200.1,199.73,199.97,202128.0,199.91,200.1,199.73,199.97,202128.0
2024-07-08 10:30:00,199.97,200.05,199.88,199.91,189950.0,199.97,200.05,199.88,199.91,189950.0
2024-07-08 10:35:00,199.92,200.02,199.34,199.97,380308.0,199.92,200.02,199.34,199.97,380308.0
2024-07-08 10:40:00,199.96,200.0,199.63,199.71,177867.0,199.96,200.0,199.63,199.71,177867.0
2024-07-08 10:45:00,199.7,199.83,199.63,199.66,166100.0,199.7,199.83,199.63,199.66,166100.0
2024-07-08 10:50:00,199.65,199.65,199.41,199.52,207762.0,199.65,199.65,199.41,199.52,207762.0
2024-07-08 10:55:00,199.54,199.78,199.37,199.77,195341.0,199.54,199.78,199.37,199.77,195341.0
2024-07-08 11:00:00,199.76,199.79,199.45,199.49,223032.0,199.76,199.79,199.45,199.49,223032.0
2024-07-08 11:05:00,199.49,199.76,199.42,199.61,128699.0,199.49,199.76,199.42,199.61,128699.0
2024-07-08 11:10:00,199.62,199.7,199.4,199.67,166055.0,199.62,199.7,199.4,199.67,166055.0
2024-07-08 11:15:00,199.68,199.76,199.51,199.54,288605.0,199.68,199.76,199.51,199.54,288605.0
2024-07-08 11:20:00,199.54,199.94,199.53,199.92,189931.0,199.54,199.94,199.53,199.92,189931.0
2024-07-08 11:25:00,199.92,200.01,199.86,199.98,285492.0,199.92,200.01,199.86,199.98,285492.0
2024-07-08 11:30:00,199.99,200.02,199.84,199.95,273854.0,199.99,200.02,199.84,199.95,273854.0
2024-07-08 11:35:00,199.96,200.0,199.82,199.93,187733.0,199.96,200.0,199.82,199.93,187733.0
2024-07-08 11:40:00,199.94,199.98,199.86,199.96,127565.0,199.94,199.98,199.86,199.96,127565.0
2024-07-08 11:45:00,199.95,199.95,199.73,199.81,149274.0,199.95,199.95,199.73,199.81,149274.0
2024-07-08 11:50:00,199.8,199.92,199.68,199.78,119372.0,199.8,199.92,199.68,199.78,119372.0
2024-07-08 11:55:00,199.8,200.0,199.77,199.91,213520.0,199.8,200.0,199.77,199.91,213520.0
2024-07-08 12:00:00,199.94,199.94,199.46,199.52,235585.0,199.94,199.94,199.46,199.52,235585.0
2024-07-08 12:05:00,199.51,199.64,199.36,199.36,268337.0,199.51,199.64,199.36,199.36,268337.0
2024-07-08 12:10:00,199.38,199.71,199.33,199.69,126686.0,199.38,199.71,199.33,199.69,126686.0
2024-07-08 12:15:00,199.69,199.7,199.17,199.24,137474.0,199.69,199.7,199.17,199.24,137474.0
2024-07-08 12:20:00,199.23,199.31,198.96,198.99,324250.0,199.23,199.31,198.96,198.99,324250.0
2024-07-08 12:25:00,198.99,199.1,198.48,198.89,520893.0,198.99,199.1,198.48,198.89,520893.0
2024-07-08 12:30:00,198.88,198.89,198.45,198.6,288136.0,198.88,198.89,198.45,198.6,288136.0
2024-07-08 12:35:00,198.61,198.82,198.46,198.63,224773.0,198.61,198.82,198.46,198.63,224773.0
2024-07-08 12:40:00,198.62,198.67,198.43,198.5,220851.0,198.62,198.67,198.43,198.5,220851.0
2024-07-08 12:45:00,198.49,198.51,198.32,198.45,266904.0,198.49,198.51,198.32,198.45,266904.0
2024-07-08 12:50:00,198.45,198.81,198.38,198.8,191803.0,198.45,198.81,198.38,198.8,191803.0
2024-07-08 12:55:00,198.83,198.97,198.75,198.93,164329.0,198.83,198.97,198.75,198.93,164329.0
2024-07-08 13:00:00,198.93,199.02,198.75,198.91,174177.0,198.93,199.02,198.75,198.91,174177.0
2024-07-08 13:05:00,198.92,199.11,198.7,198.84,173342.0,198.92,199.11,198.7,198.84,173342.0
2024-07-08 13:10:00,198.84,199.12,198.84,198.93,149452.0,198.84,199.12,198.84,198.93,149452.0
2024-07-08 13:15:00,198.94,198.96,198.68,198.7,121476.0,198.94,198.96,198.68,198.7,121476.0
2024-07-08 13:20:00,198.7,198.93,198.69,198.85,66701.0,198.7,198.93,198.69,198.85,66701.0
2024-07-08 13:25:00,198.83,199.07,198.83,199.03,107974.0,198.83,199.07,198.83,199.03,107974.0
2024-07-08 13:30:00,199.04,199.07,198.83,198.87,163825.0,199.04,199.07,198.83,198.87,163825.0
2024-07-08 13:35:00,198.88,198.88,198.6,198.7,131028.0,198.88,198.88,198.6,198.7,131028.0
2024-07-08 13:40:00,198.7,198.81,198.6,198.77,126014.0,198.7,198.81,198.6,198.77,126014.0
2024-07-08 13:45:00,198.75,198.85,198.65,198.77,89154.0,198.75,198.85,198.65,198.77,89154.0
2024-07-08 13:50:00,198.77,198.81,198.62,198.65,123695.0,198.77,198.81,198.62,198.65,123695.0
2024-07-08 13:55:00,198.64,198.89,198.54,198.73,154173.0,198.64,198.89,198.54,198.73,154173.0
2024-07-08 14:00:00,198.73,198.73,198.43,198.46,163218.0,198.73,198.73,198.43,198.46,163218.0
2024-07-08 14:05:00,198.46,198.48,198.14,198.26,262576.0,198.46,198.48,198.14,198.26,262576.0
2024-07-08 14:10:00,198.26,198.36,198.18,198.33,179658.0,198.26,198.36,198.18,198.33,179658.0
2024-07-08 14:15:00,198.32,198.36,198.07,198.09,144576.0,198.32,198.36,198.07,198.09,144576.0
2024-07-08 14:20:00,198.09,198.15,197.96,198.09,369873.0,198.09,198.15,197.96,198.09,369873.0
2024-07-08 14:25:00,198.11,198.35,198.07,198.34,153535.0,198.11,198.35,198.07,198.34,153535.0
2024-07-08 14:30:00,198.34,198.54,198.34,198.5,205772.0,198.34,198.54,198.34,198.5,205772.0
2024-07-08 14:35:00,198.51,198.59,198.41,198.57,152835.0,198.51,198.59,198.41,198.57,152835.0
2024-07-08 14:40:00,198.56,198.69,198.49,198.59,200951.0,198.56,198.69,198.49,198.59,200951.0
2024-07-08 14:45:00,198.59,198.71,198.5,198.68,159682.0,198.59,198.71,198.5,198.68,159682.0
2024-07-08 14:50:00,198.66,198.91,198.66,198.83,186076.0,198.66,198.91,198.66,198.83,186076.0
2024-07-08 14:55:00,198.83,198.96,198.81,198.84,154856.0,198.83,198.96,198.81,198.84,154856.0
2024-07-08 15:00:00,198.83,199.01,198.76,198.9,223125.0,198.83,199.01,198.76,198.9,223125.0
2024-07-08 15:05:00,198.9,198.91,198.81,198.87,152873.0,198.9,198.91,198.81,198.87,152873.0
2024-07-08 15:10:00,198.87,198.94,198.71,198.9,162777.0,198.87,198.94,198.71,198.9,162777.0
2024-07-08 15:15:00,198.9,198.91,198.77,198.89,129012.0,198.9,198.91,198.77,198.89,129012.0
2024-07-08 15:20:00,198.88,198.98,198.81,198.97,188482.0,198.88,198.98,198.81,198.97,188482.0
2024-07-08 15:25:00,198.96,199.02,198.71,198.75,211192.0,198.96,199.02,198.71,198.75,211192.0
2024-07-08 15:30:00,198.75,198.97,198.66,198.97,212631.0,198.75,198.97,198.66,198.97,212631.0
2024-07-08 15:35:00,198.97,199.01,198.78,198.86,185031.0,198.97,199.01,198.78,198.86,185031.0
2024-07-08 15:40:00,198.86,199.07,198.84,199.06,188834.0,198.86,199.07,198.84,199.06,188834.0
2024-07-08 15:45:00,199.06,199.23,198.83,198.91,332492.0,199.06,199.23,198.83,198.91,332492.0
2024-07-08 15:50:00,198.91,199.22,198.91,199.18,306723.0,198.91,199.22,198.91,199.18,306723.0
2024-07-08 15:55:00,199.18,199.35,199.12,199.29,1072565.0,199.18,199.35,199.12,199.29,1072565.0
2024-07-09 09:30:00,199.4,200.2,199.3,199.85,1302346.0,199.4,200.2,199.3,199.85,1302346.0
2024-07-09 09:35:00,199.84,200.08,199.63,199.96,524643.0,199.84,200.08,199.63,199.96,524643.0
2024-07-09 09:40:00,199.96,199.96,199.42,199.7,359819.0,199.96,199.96,199.42,199.7,359819.0
2024-07-09 09:45:00,199.7,199.77,199.26,199.38,364782.0,199.7,199.77,199.26,199.38,364782.0
2024-07-09 09:50:00,199.4,200.0,199.4,199.98,310040.0,199.4,200.0,199.4,199.98,310040.0
2024-07-09 09:55:00,199.98,200.08,199.76,200.06,397221.0,199.98,200.08,199.76,200.06,397221.0
2024-07-09 10:00:00,200.06,200.29,199.83,199.89,734529.0,200.06,200.29,199.83,199.89,734529.0
2024-07-09 10:05:00,199.89,200.19,199.82,200.07,388162.0,199.89,200.19,199.82,200.07,388162.0
2024-07-09 10:10:00,200.05,200.43,200.0,200.15,534579.0,200.05,200.43,200.0,200.15,534579.0
2024-07-09 10:15:00,200.16,200.17,199.91,200.07,445162.0,200.16,200.17,199.91,200.07,445162.0
2024-07-09 10:20:00,200.07,200.08,199.63,199.65,335032.0,200.07,200.08,199.63,199.65,335032.0
2024-07-09 10:25:00,199.67,199.99,199.51,199.92,278831.0,199.67,199.99,199.51,199.92,278831.0
2024-07-09 10:30:00,199.9,200.05,199.69,199.99,253964.0,199.9,200.05,199.69,199.99,253964.0
2024-07-09 10:35:00,199.98,200.22,199.89,200.04,269330.0,199.98,200.22,199.89,200.04,269330.0
2024-07-09 10:40:00,200.05,200.08,199.92,199.99,271438.0,200.05,200.08,199.92,199.99,271438.0
2024-07-09 10:45:00,199.98,200.17,199.71,199.91,363308.0,199.98,200.17,199.71,199.91,363308.0
2024-07-09 10:50:00,199.91,200.0,199.75,199.99,147420.0,199.91,200.0,199.75,199.99,147420.0
2024-07-09 10:55:00,199.99,200.01,199.57,199.65,258730.0,199.99,200.01,199.57,199.65,258730.0
2024-07-09 11:00:00,199.64,199.87,199.48,199.68,222189.0,199.64,199.87,199.48,199.68,222189.0
2024-07-09 11:05:00,199.69,200.0,199.59,199.92,188677.0,199.69,200.0,199.59,199.92,188677.0
2024-07-09 11:10:00,199.92,200.03,199.9,199.99,240217.0,199.92,200.03,199.9,199.99,240217.0
2024-07-09 11:15:00,200.0,200.04,199.85,199.98,247748.0,200.0,200.04,199.85,199.98,247748.0
2024-07-09 11:20:00,199.96,199.99,199.81,199.87,108895.0,199.96,199.99,199.81,199.87,108895.0
2024-07-09 11:25:00,199.86,200.02,199.8,199.99,219570.0,199.86,200.02,199.8,199.99,219570.0
2024-07-09 11:30:00,200.0,200.18,199.95,200.12,290625.0,200.0,200.18,199.95,200.12,290625.0
2024-07-09 11:35:00,200.11,200.23,200.01,200.07,255483.0,200.11,200.23,200.01,200.07,255483.0
2024-07-09 11:40:00,200.08,200.18,199.98,200.0,352596.0,200.08,200.18,199.98,200.0,352596.0
2024-07-09 11:45:00,200.0,200.23,199.94,200.0,226428.0,200.0,200.23,199.94,200.0,226428.0
2024-07-09 11:50:00,200.0,200.0,199.75,199.75,238360.0,200.0,200.0,199.75,199.75,238360.0
2024-07-09 11:55:00,199.75,200.0,199.75,199.98,148360.0,199.75,200.0,199.75,199.98,148360.0
2024-07-09 12:00:00,199.98,199.99,199.79,199.91,153195.0,199.98,199.99,199.79,199.91,153195.0
2024-07-09 12:05:00,199.9,200.01,199.84,199.98,223299.0,199.9,200.01,199.84,199.98,223299.0
2024-07-09 12:10:00,199.98,200.0,199.78,199.87,153006.0,199.98,200.0,199.78,199.87,153006.0
2024-07-09 12:15:00,199.87,199.97,199.75,199.93,132515.0,199.87,199.97,199.75,199.93,132515.0
2024-07-09 12:20:00,199.92,199.92,199.82,199.82,104053.0,199.92,199.92,199.82,199.82,104053.0
2024-07-09 12:25:00,199.83,199.91,199.69,199.83,137441.0,199.83,199.91,199.69,199.83,137441.0
2024-07-09 12:30:00,199.83,199.87,199.78,199.84,116479.0,199.83,199.87,199.78,199.84,116479.0
2024-07-09 12:35:00,199.85,199.91,199.74,199.77,96128.0,199.85,199.91,199.74,199.77,96128.0
2024-07-09 12:40:00,199.76,199.91,199.64,199.88,176268.0,199.76,199.91,199.64,199.88,176268.0
2024-07-09 12:45:00,199.87,199.92,199.63,199.65,209180.0,199.87,199.92,199.63,199.65,209180.0
2024-07-09 12:50:00,199.66,199.86,199.61,199.81,104958.0,199.66,199.86,199.61,199.81,104958.0
2024-07-09 12:55:00,199.8,199.84,199.66,199.83,120435.0,199.8,199.84,199.66,199.83,120435.0
2024-07-09 13:00:00,199.82,199.99,199.71,199.96,154696.0,199.82,199.99,199.71,199.96,154696.0
2024-07-09 13:05:00,199.97,200.0,199.85,199.97,120033.0,199.97,200.0,199.85,199.97,120033.0
2024-07-09 13:10:00,199.98,200.02,199.92,200.0,177085.0,199.98,200.02,199.92,200.0,177085.0
2024-07-09 13:15:00,199.99,200.01,199.54,199.6,231859.0,199.99,200.01,199.54,199.6,231859.0
2024-07-09 13:20:00,199.59,199.71,199.2,199.22,236518.0,199.59,199.71,199.2,199.22,236518.0
2024-07-09 13:25:00,199.22,199.57,199.04,199.5,315246.0,199.22,199.57,199.04,199.5,315246.0
2024-07-09 13:30:00,199.5,199.64,199.48,199.59,138467.0,199.5,199.64,199.48,199.59,138467.0
2024-07-09 13:35:00,199.57,199.9,199.54,199.9,171863.0,199.57,199.9,199.54,199.9,171863.0
2024-07-09 13:40:00,199.9,199.96,199.8,199.91,115693.0,199.9,199.96,199.8,199.91,115693.0
2024-07-09 13:45:00,199.91,199.95,199.8,199.83,92453.0,199.91,199.95,199.8,199.83,92453.0
2024-07-09 13:50:00,199.83,200.06,199.81,200.02,298422.0,199.83,200.06,199.81,200.02,298422.0
2024-07-09 13:55:00,200.01,200.08,199.89,200.06,145527.0,200.01,200.08,199.89,200.06,145527.0
2024-07-09 14:00:00,200.06,200.06,199.86,199.97,120099.0,200.06,200.06,199.86,199.97,120099.0
2024-07-09 14:05:00,199.97,200.06,199.95,199.96,135523.0,199.97,200.06,199.95,199.96,135523.0
2024-07-09 14:10:00,199.95,199.99,199.91,199.95,86521.0,199.95,199.99,199.91,199.95,86521.0
2024-07-09 14:15:00,199.95,200.19,199.94,200.18,312568.0,199.95,200.19,199.94,200.18,312568.0
2024-07-09 14:20:00,200.17,200.37,200.08,200.17,555357.0,200.17,200.37,200.08,200.17,555357.0
2024-07-09 14:25:00,200.18,200.22,200.04,200.07,249077.0,200.18,200.22,200.04,200.07,249077.0
2024-07-09 14:30:00,200.09,200.12,199.93,200.05,187478.0,200.09,200.12,199.93,200.05,187478.0
2024-07-09 14:35:00,200.05,200.15,200.04,200.08,116416.0,200.05,200.15,200.04,200.08,116416.0
2024-07-09 14:40:00,200.08,200.3,200.06,200.28,197625.0,200.08,200.3,200.06,200.28,197625.0
2024-07-09 14:45:00,200.28,200.57,200.28,200.36,627410.0,200.28,200.57,200.28,200.36,627410.0
2024-07-09 14:50:00,200.36,200.46,200.21,200.24,259924.0,200.36,200.46,200.21,200.24,259924.0
2024-07-09 14:55:00,200.24,200.34,200.03,200.28,262927.0,200.24,200.34,200.03,200.28,262927.0
2024-07-09 15:00:00,200.28,200.38,200.15,200.25,167508.0,200.28,200.38,200.15,200.25,167508.0
2024-07-09 15:05:00,200.25,200.3,200.05,200.28,195759.0,200.25,200.3,200.05,200.28,195759.0
2024-07-09 15:10:00,200.28,200.29,200.08,200.15,170255.0,200.28,200.29,200.08,200.15,170255.0
2024-07-09 15:15:00,200.15,200.16,199.91,199.98,241119.0,200.15,200.16,199.91,199.98,241119.0
2024-07-09 15:20:00,199.98,200.05,199.86,200.0,146772.0,199.98,200.05,199.86,200.0,146772.0
2024-07-09 15:25:00,200.0,200.08,199.87,199.95,150029.0,200.0,200.08,199.87,199.95,150029.0
2024-07-09 15:30:00,199.94,199.95,199.82,199.88,151101.0,199.94,199.95,199.82,199.88,151101.0
2024-07-09 15:35:00,199.86,199.9,199.73,199.77,172167.0,199.86,199.9,199.73,199.77,172167.0
2024-07-09 15:40:00,199.78,199.84,199.72,199.83,151967.0,199.78,199.84,199.72,199.83,151967.0
2024-07-09 15:45:00,199.83,199.87,199.71,199.84,210401.0,199.83,199.87,199.71,199.84,210401.0
2024-07-09 15:50:00,199.84,199.93,199.48,199.5,391371.0,199.84,199.93,199.48,199.5,391371.0
2024-07-09 15:55:00,199.5,199.57,199.28,199.35,1248329.0,199.5,199.57,199.28,199.35,1248329.0
2024-07-10 09:30:00,199.92,200.11,199.54,199.78,1176576.0,199.92,200.11,199.54,199.78,1176576.0
2024-07-10 09:35:00,199.78,200.0,199.62,199.81,318295.0,199.78,200.0,199.62,199.81,318295.0
2024-07-10 09:40:00,199.83,200.04,199.65,199.83,381233.0,199.83,200.04,199.65,199.83,381233.0
2024-07-10 09:45:00,199.82,199.83,199.54,199.78,341414.0,199.82,199.83,199.54,199.78,341414.0
2024-07-10 09:50:00,199.8,200.08,199.46,200.0,478162.0,199.8,200.08,199.46,200.0,478162.0
2024-07-10 09:55:00,200.0,200.09,199.8,199.98,407572.0,200.0,200.09,199.8,199.98,407572.0
2024-07-10 10:00:00,199.96,200.01,199.77,199.92,255227.0,199.96,200.01,199.77,199.92,255227.0
2024-07-10 10:05:00,199.93,200.0,199.72,199.89,298799.0,199.93,200.0,199.72,199.89,298799.0
2024-07-10 10:10:00,199.88,199.97,199.77,199.81,176558.0,199.88,199.97,199.77,199.81,176558.0
2024-07-10 10:15:00,199.81,199.93,199.7,199.79,174900.0,199.81,199.93,199.7,199.79,174900.0
2024-07-10 10:20:00,199.78,199.81,198.91,199.11,648885.0,199.78,199.81,198.91,199.11,648885.0
2024-07-10 10:25:00,199.11,199.28,198.78,198.9,667877.0,199.11,199.28,198.78,198.9,667877.0
2024-07-10 10:30:00,198.91,199.02,198.05,198.39,767045.0,198.91,199.02,198.05,198.39,767045.0
2024-07-10 10:35:00,198.38,198.62,198.3,198.57,376645.0,198.38,198.62,198.3,198.57,376645.0
2024-07-10 10:40:00,198.56,198.69,198.12,198.13,331450.0,198.56,198.69,198.12,198.13,331450.0
2024-07-10 10:45:00,198.13,198.19,197.69,197.71,507162.0,198.13,198.19,197.69,197.71,507162.0
2024-07-10 10:50:00,197.7,198.12,197.7,198.04,474012.0,197.7,198.12,197.7,198.04,474012.0
2024-07-10 10:55:00,198.04,198.48,197.98,198.28,390540.0,198.04,198.48,197.98,198.28,390540.0
2024-07-10 11:00:00,198.28,198.3,197.69,197.8,343233.0,198.28,198.3,197.69,197.8,343233.0
2024-07-10 11:05:00,197.79,198.09,197.79,198.05,239038.0,197.79,198.09,197.79,198.05,239038.0
2024-07-10 11:10:00,198.04,198.29,197.99,198.08,210900.0,198.04,198.29,197.99,198.08,210900.0
2024-07-10 11:15:00,198.08,198.1,197.91,197.92,160077.0,198.08,198.1,197.91,197.92,160077.0
2024-07-10 11:20:00,197.93,198.2,197.85,198.16,171404.0,197.93,198.2,197.85,198.16,171404.0
2024-07-10 11:25:00,198.17,198.49,198.16,198.48,297128.0,198.17,198.49,198.16,198.48,297128.0
2024-07-10 11:30:00,198.48,198.77,198.48,198.64,487750.0,198.48,198.77,198.48,198.64,487750.0
2024-07-10 11:35:00,198.65,198.85,198.57,198.59,251297.0,198.65,198.85,198.57,198.59,251297.0
2024-07-10 11:40:00,198.59,198.73,198.35,198.72,219265.0,198.59,198.73,198.35,198.72,219265.0
2024-07-10 11:45:00,198.71,198.71,198.32,198.34,133361.0,198.71,198.71,198.32,198.34,133361.0
2024-07-10 11:50:00,198.34,198.47,198.27,198.34,166874.0,198.34,198.47,198.27,198.34,166874.0
2024-07-10 11:55:00,198.34,198.54,198.33,198.43,181367.0,198.34,198.54,198.33,198.43,181367.0
2024-07-10 12:00:00,198.42,198.43,198.14,198.14,148667.0,198.42,198.43,198.14,198.14,148667.0
2024-07-10 12:05:00,198.14,198.18,197.95,198.04,192249.0,198.14,198.18,197.95,198.04,192249.0
2024-07-10 12:10:00,198.04,198.08,197.91,197.93,205687.0,198.04,198.08,197.91,197.93,205687.0
2024-07-10 12:15:00,197.93,198.12,197.93,198.02,191820.0,197.93,198.12,197.93,198.02,191820.0
2024-07-10 12:20:00,198.03,198.52,197.99,198.49,214608.0,198.03,198.52,197.99,198.49,214608.0
2024-07-10 12:25:00,198.49,198.61,198.44,198.57,173551.0,198.49,198.61,198.44,198.57,173551.0
2024-07-10 12:30:00,198.57,198.58,198.42,198.48,156817.0,198.57,198.58,198.42,198.48,156817.0
2024-07-10 12:35:00,198.48,198.69,198.48,198.58,196695.0,198.48,198.69,198.48,198.58,196695.0
2024-07-10 12:40:00,198.59,198.78,198.54,198.77,154023.0,198.59,198.78,198.54,198.77,154023.0
2024-07-10 12:45:00,198.77,199.02,198.74,198.99,285378.0,198.77,199.02,198.74,198.99,285378.0
2024-07-10 12:50:00,198.99,199.1,198.78,199.05,231274.0,198.99,199.1,198.78,199.05,231274.0
2024-07-10 12:55:00,199.02,199.13,198.93,199.08,170863.0,199.02,199.13,198.93,199.08,170863.0
2024-07-10 13:00:00,199.08,199.27,198.96,199.25,221594.0,199.08,199.27,198.96,199.25,221594.0
2024-07-10 13:05:00,199.25,199.57,199.18,199.44,319034.0,199.25,199.57,199.18,199.44,319034.0
2024-07-10 13:10:00,199.43,199.64,199.36,199.64,215667.0,199.43,199.64,199.36,199.64,215667.0
2024-07-10 13:15:00,199.63,199.67,199.29,199.33,182456.0,199.63,199.67,199.29,199.33,182456.0
2024-07-10 13:20:00,199.34,199.49,199.24,199.25,147643.0,199.34,199.49,199.24,199.25,147643.0
2024-07-10 13:25:00,199.25,199.37,199.24,199.33,109574.0,199.25,199.37,199.24,199.33,109574.0
2024-07-10 13:30:00,199.33,199.43,199.2,199.32,129787.0,199.33,199.43,199.2,199.32,129787.0
2024-07-10 13:35:00,199.31,199.41,199.08,199.26,127971.0,199.31,199.41,199.08,199.26,127971.0
2024-07-10 13:40:00,199.27,199.39,199.07,199.37,131646.0,199.27,199.39,199.07,199.37,131646.0
2024-07-10 13:45:00,199.36,199.54,199.35,199.5,108913.0,199.36,199.54,199.35,199.5,108913.0
2024-07-10 13:50:00,199.5,199.58,199.43,199.53,130864.0,199.5,199.58,199.43,199.53,130864.0
2024-07-10 13:55:00,199.53,199.59,199.46,199.59,105373.0,199.53,199.59,199.46,199.59,105373.0
2024-07-10 14:00:00,199.59,199.64,199.53,199.59,91439.0,199.59,199.64,199.53,199.59,91439.0
2024-07-10 14:05:00,199.59,199.59,199.47,199.47,101407.0,199.59,199.59,199.47,199.47,101407.0
2024-07-10 14:10:00,199.46,199.58,199.35,199.58,116837.0,199.46,199.58,199.35,199.58,116837.0
2024-07-10 14:15:00,199.58,199.61,199.46,199.48,121217.0,199.58,199.61,199.46,199.48,121217.0
2024-07-10 14:20:00,199.49,199.59,199.46,199.49,76890.0,199.49,199.59,199.46,199.49,76890.0
2024-07-10 14:25:00,199.48,199.54,199.43,199.47,81562.0,199.48,199.54,199.43,199.47,81562.0
2024-07-10 14:30:00,199.47,199.55,199.44,199.54,109293.0,199.47,199.55,199.44,199.54,109293.0
2024-07-10 14:35:00,199.55,199.72,199.52,199.7,160995.0,199.55,199.72,199.52,199.7,160995.0
2024-07-10 14:40:00,199.7,199.99,199.69,199.9,393641.0,199.7,199.99,199.69,199.9,393641.0
2024-07-10 14:45:00,199.91,200.03,199.89,199.91,559337.0,199.91,200.03,199.89,199.91,559337.0
2024-07-10 14:50:00,199.92,199.93,199.68,199.69,294950.0,199.92,199.93,199.68,199.69,294950.0
2024-07-10 14:55:00,199.69,199.76,199.56,199.57,224965.0,199.69,199.76,199.56,199.57,224965.0
2024-07-10 15:00:00,199.56,199.57,199.4,199.46,197202.0,199.56,199.57,199.4,199.46,197202.0
2024-07-10 15:05:00,199.45,199.62,199.37,199.62,140564.0,199.45,199.62,199.37,199.62,140564.0
2024-07-10 15:10:00,199.62,199.62,199.5,199.59,114080.0,199.62,199.62,199.5,199.59,114080.0
2024-07-10 15:15:00,199.58,199.7,199.44,199.47,196684.0,199.58,199.7,199.44,199.47,196684.0
2024-07-10 15:20:00,199.46,199.52,199.36,199.48,124978.0,199.46,199.52,199.36,199.48,124978.0
2024-07-10 15:25:00,199.5,199.57,199.47,199.56,94473.0,199.5,199.57,199.47,199.56,94473.0
2024-07-10 15:30:00,199.56,199.66,199.49,199.59,133769.0,199.56,199.66,199.49,199.59,133769.0
2024-07-10 15:35:00,199.59,199.8,199.54,199.76,168663.0,199.59,199.8,199.54,199.76,168663.0
2024-07-10 15:40:00,199.75,199.84,199.7,199.82,179800.0,199.75,199.84,199.7,199.82,179800.0
2024-07-10 15:45:00,199.82,199.99,199.82,199.97,345852.0,199.82,199.99,199.82,199.97,345852.0
2024-07-10 15:50:00,199.96,200.0,199.71,199.93,565648.0,199.96,200.0,199.71,199.93,565648.0
2024-07-10 15:55:00,199.91,199.91,199.7,199.74,877776.0,199.91,199.91,199.7,199.74,877776.0
2024-07-11 09:30:00,199.92,200.27,199.67,200.11,1738710.0,199.92,200.27,199.67,200.11,1738710.0
2024-07-11 09:35:00,200.13,200.16,199.82,199.83,515433.0,200.13,200.16,199.82,199.83,515433.0
2024-07-11 09:40:00,199.84,199.9,199.37,199.56,390901.0,199.84,199.9,199.37,199.56,390901.0
2024-07-11 09:45:00,199.56,200.0,199.55,199.84,605011.0,199.56,200.0,199.55,199.84,605011.0
2024-07-11 09:50:00,199.87,199.9,198.69,198.93,654326.0,199.87,199.9,198.69,198.93,654326.0
2024-07-11 09:55:00,198.93,199.14,198.7,198.94,434076.0,198.93,199.14,198.7,198.94,434076.0
2024-07-11 10:00:00,198.94,199.42,198.89,199.28,468913.0,198.94,199.42,198.89,199.28,468913.0
2024-07-11 10:05:00,199.27,199.27,198.46,198.48,437569.0,199.27,199.27,198.46,198.48,437569.0
2024-07-11 10:10:00,198.48,198.63,197.75,197.8,556278.0,198.48,198.63,197.75,197.8,556278.0
2024-07-11 10:15:00,197.8,197.96,196.46,196.66,965212.0,197.8,197.96,196.46,196.66,965212.0
2024-07-11 10:20:00,196.65,197.09,196.07,196.16,794813.0,196.65,197.09,196.07,196.16,794813.0
2024-07-11 10:25:00,196.15,196.99,196.09,196.96,524756.0,196.15,196.99,196.09,196.96,524756.0
2024-07-11 10:30:00,196.96,197.39,196.75,196.78,554303.0,196.96,197.39,196.75,196.78,554303.0
2024-07-11 10:35:00,196.76,196.87,196.43,196.57,296461.0,196.76,196.87,196.43,196.57,296461.0
2024-07-11 10:40:00,196.57,197.08,196.57,196.81,317502.0,196.57,197.08,196.57,196.81,317502.0
2024-07-11 10:45:00,196.85,196.98,196.25,196.31,301937.0,196.85,196.98,196.25,196.31,301937.0
2024-07-11 10:50:00,196.32,196.83,196.17,196.68,246037.0,196.32,196.83,196.17,196.68,246037.0
2024-07-11 10:55:00,196.68,196.69,196.17,196.22,240284.0,196.68,196.69,196.17,196.22,240284.0
2024-07-11 11:00:00,196.22,196.25,195.39,195.52,607889.0,196.22,196.25,195.39,195.52,607889.0
2024-07-11 11:05:00,195.53,195.72,195.41,195.67,427933.0,195.53,195.72,195.41,195.67,427933.0
2024-07-11 11:10:00,195.66,195.96,195.43,195.86,278481.0,195.66,195.96,195.43,195.86,278481.0
2024-07-11 11:15:00,195.86,195.91,194.96,195.19,432466.0,195.86,195.91,194.96,195.19,432466.0
2024-07-11 11:20:00,195.2,195.26,194.13,194.23,483424.0,195.2,195.26,194.13,194.23,483424.0
2024-07-11 11:25:00,194.23,194.62,193.84,193.95,631195.0,194.23,194.62,193.84,193.95,631195.0
2024-07-11 11:30:00,193.95,194.69,193.92,194.64,468973.0,193.95,194.69,193.92,194.64,468973.0
2024-07-11 11:35:00,194.66,194.73,193.92,194.38,440877.0,194.66,194.73,193.92,194.38,440877.0
2024-07-11 11:40:00,194.37,194.55,194.13,194.37,289292.0,194.37,194.55,194.13,194.37,289292.0
2024-07-11 11:45:00,194.35,194.83,194.26,194.81,274670.0,194.35,194.83,194.26,194.81,274670.0
2024-07-11 11:50:00,194.82,194.85,194.43,194.82,194047.0,194.82,194.85,194.43,194.82,194047.0
2024-07-11 11:55:00,194.83,194.9,194.6,194.69,216510.0,194.83,194.9,194.6,194.69,216510.0
2024-07-11 12:00:00,194.69,194.92,194.23,194.26,342090.0,194.69,194.92,194.23,194.26,342090.0
2024-07-11 12:05:00,194.27,194.74,194.0,194.73,282089.0,194.27,194.74,194.0,194.73,282089.0
2024-07-11 12:10:00,194.72,195.06,194.7,194.85,274440.0,194.72,195.06,194.7,194.85,274440.0
2024-07-11 12:15:00,194.85,194.89,194.26,194.26,284648.0,194.85,194.89,194.26,194.26,284648.0
2024-07-11 12:20:00,194.26,194.46,193.98,194.43,256657.0,194.26,194.46,193.98,194.43,256657.0
2024-07-11 12:25:00,194.42,194.92,194.42,194.91,198111.0,194.42,194.92,194.42,194.91,198111.0
2024-07-11 12:30:00,194.91,195.14,194.85,195.01,260492.0,194.91,195.14,194.85,195.01,260492.0
2024-07-11 12:35:00,195.02,195.18,194.82,195.0,228582.0,195.02,195.18,194.82,195.0,228582.0
2024-07-11 12:40:00,194.98,195.13,194.9,194.9,157109.0,194.98,195.13,194.9,194.9,157109.0
2024-07-11 12:45:00,194.91,194.93,194.3,194.35,248661.0,194.91,194.93,194.3,194.35,248661.0
2024-07-11 12:50:00,194.35,194.51,194.17,194.26,190072.0,194.35,194.51,194.17,194.26,190072.0
2024-07-11 12:55:00,194.26,194.38,194.16,194.16,127393.0,194.26,194.38,194.16,194.16,127393.0
2024-07-11 13:00:00,194.16,194.26,193.94,194.0,265733.0,194.16,194.26,193.94,194.0,265733.0
2024-07-11 13:05:00,194.02,194.5,193.95,194.45,189835.0,194.02,194.5,193.95,194.45,189835.0
2024-07-11 13:10:00,194.45,194.56,194.19,194.52,164812.0,194.45,194.56,194.19,194.52,164812.0
2024-07-11 13:15:00,194.5,194.83,194.45,194.77,185566.0,194.5,194.83,194.45,194.77,185566.0
2024-07-11 13:20:00,194.77,194.87,194.46,194.57,148939.0,194.77,194.87,194.46,194.57,148939.0
2024-07-11 13:25:00,194.58,194.86,194.55,194.86,107865.0,194.58,194.86,194.55,194.86,107865.0
2024-07-11 13:30:00,194.85,194.85,194.51,194.59,127126.0,194.85,194.85,194.51,194.59,127126.0
2024-07-11 13:35:00,194.58,194.85,194.4,194.44,182737.0,194.58,194.85,194.4,194.44,182737.0
2024-07-11 13:40:00,194.44,194.6,194.29,194.3,139306.0,194.44,194.6,194.29,194.3,139306.0
2024-07-11 13:45:00,194.3,194.33,193.51,193.51,328681.0,194.3,194.33,193.51,193.51,328681.0
2024-07-11 13:50:00,193.51,193.65,193.26,193.29,339530.0,193.51,193.65,193.26,193.29,339530.0
2024-07-11 13:55:00,193.29,193.45,192.95,193.12,370698.0,193.29,193.45,192.95,193.12,370698.0
2024-07-11 14:00:00,193.14,193.19,192.94,192.96,275405.0,193.14,193.19,192.94,192.96,275405.0
2024-07-11 14:05:00,192.95,193.3,192.86,193.29,339797.0,192.95,193.3,192.86,193.29,339797.0
2024-07-11 14:10:00,193.3,193.39,192.99,193.36,395364.0,193.3,193.39,192.99,193.36,395364.0
2024-07-11 14:15:00,193.37,193.74,193.35,193.7,200578.0,193.37,193.74,193.35,193.7,200578.0
2024-07-11 14:20:00,193.7,194.11,193.68,193.87,272250.0,193.7,194.11,193.68,193.87,272250.0
2024-07-11 14:25:00,193.86,193.88,193.53,193.58,177046.0,193.86,193.88,193.53,193.58,177046.0
2024-07-11 14:30:00,193.58,194.27,193.54,194.2,242333.0,193.58,194.27,193.54,194.2,242333.0
2024-07-11 14:35:00,194.17,194.18,193.91,194.05,172252.0,194.17,194.18,193.91,194.05,172252.0
2024-07-11 14:40:00,194.04,194.2,193.8,194.16,193857.0,194.04,194.2,193.8,194.16,193857.0
2024-07-11 14:45:00,194.16,194.24,193.86,193.94,203416.0,194.16,194.24,193.86,193.94,203416.0
2024-07-11 14:50:00,193.97,194.27,193.97,194.17,220632.0,193.97,194.27,193.97,194.17,220632.0
2024-07-11 14:55:00,194.18,194.33,194.15,194.16,246339.0,194.18,194.33,194.15,194.16,246339.0
2024-07-11 15:00:00,194.17,194.35,194.14,194.32,316608.0,194.17,194.35,194.14,194.32,316608.0
2024-07-11 15:05:00,194.33,194.34,194.17,194.27,222474.0,194.33,194.34,194.17,194.27,222474.0
2024-07-11 15:10:00,194.27,194.32,194.09,194.15,266038.0,194.27,194.32,194.09,194.15,266038.0
2024-07-11 15:15:00,194.16,194.35,194.02,194.27,235297.0,194.16,194.35,194.02,194.27,235297.0
2024-07-11 15:20:00,194.26,194.26,194.0,194.12,232108.0,194.26,194.26,194.0,194.12,232108.0
2024-07-11 15:25:00,194.12,194.19,193.95,194.02,191782.0,194.12,194.19,193.95,194.02,191782.0
2024-07-11 15:30:00,194.01,194.28,193.97,194.18,209268.0,194.01,194.28,193.97,194.18,209268.0
2024-07-11 15:35:00,194.17,194.87,194.16,194.86,324448.0,194.17,194.87,194.16,194.86,324448.0
2024-07-11 15:40:00,194.86,194.88,194.37,194.41,265132.0,194.86,194.88,194.37,194.41,265132.0
2024-07-11 15:45:00,194.41,194.68,194.36,194.59,279501.0,194.41,194.68,194.36,194.59,279501.0
2024-07-11 15:50:00,194.6,195.15,194.59,194.99,676552.0,194.6,195.15,194.59,194.99,676552.0
2024-07-11 15:55:00,194.97,195.21,194.67,195.06,1567172.0,194.97,195.21,194.67,195.06,1567172.0
2024-07-12 09:30:00,194.63,194.86,194.06,194.77,956740.0,194.63,194.86,194.06,194.77,956740.0
2024-07-12 09:35:00,194.77,195.02,194.56,194.81,535613.0,194.77,195.02,194.56,194.81,535613.0
2024-07-12 09:40:00,194.81,195.0,194.25,194.25,357460.0,194.81,195.0,194.25,194.25,357460.0
2024-07-12 09:45:00,194.25,194.78,194.0,194.75,466736.0,194.25,194.78,194.0,194.75,466736.0
2024-07-12 09:50:00,194.77,194.94,194.35,194.81,301246.0,194.77,194.94,194.35,194.81,301246.0
2024-07-12 09:55:00,194.81,195.3,194.66,195.18,502252.0,194.81,195.3,194.66,195.18,502252.0
2024-07-12 10:00:00,195.18,195.52,194.77,195.02,457934.0,195.18,195.52,194.77,195.02,457934.0
2024-07-12 10:05:00,195.02,195.29,194.65,195.28,287109.0,195.02,195.29,194.65,195.28,287109.0
2024-07-12 10:10:00,195.26,195.34,194.81,194.85,253635.0,195.26,195.34,194.81,194.85,253635.0
2024-07-12 10:15:00,194.88,194.92,194.23,194.29,312774.0,194.88,194.92,194.23,194.29,312774.0
2024-07-12 10:20:00,194.28,194.31,193.83,194.11,392981.0,194.28,194.31,193.83,194.11,392981.0
2024-07-12 10:25:00,194.11,194.39,194.1,194.11,220491.0,194.11,194.39,194.1,194.11,220491.0
2024-07-12 10:30:00,194.12,194.65,194.01,194.65,317008.0,194.12,194.65,194.01,194.65,317008.0
2024-07-12 10:35:00,194.64,195.27,194.58,195.27,308132.0,194.64,195.27,194.58,195.27,308132.0
2024-07-12 10:40:00,195.26,195.58,195.1,195.55,299457.0,195.26,195.58,195.1,195.55,299457.0
2024-07-12 10:45:00,195.55,195.8,195.15,195.23,369402.0,195.55,195.8,195.15,195.23,369402.0
2024-07-12 10:50:00,195.24,195.33,194.89,194.97,306451.0,195.24,195.33,194.89,194.97,306451.0
2024-07-12 10:55:00,194.99,195.03,194.75,194.85,206455.0,194.99,195.03,194.75,194.85,206455.0
2024-07-12 11:00:00,194.87,194.95,194.7,194.91,239209.0,194.87,194.95,194.7,194.91,239209.0
2024-07-12 11:05:00,194.92,195.44,194.82,195.33,263663.0,194.92,195.44,194.82,195.33,263663.0
2024-07-12 11:10:00,195.31,195.5,195.18,195.29,228518.0,195.31,195.5,195.18,195.29,228518.0
2024-07-12 11:15:00,195.3,195.35,195.06,195.1,158077.0,195.3,195.35,195.06,195.1,158077.0
2024-07-12 11:20:00,195.09,195.36,195.06,195.36,170977.0,195.09,195.36,195.06,195.36,170977.0
2024-07-12 11:25:00,195.34,195.52,195.29,195.4,198211.0,195.34,195.52,195.29,195.4,198211.0
2024-07-12 11:30:00,195.41,195.45,195.09,195.25,160401.0,195.41,195.45,195.09,195.25,160401.0
2024-07-12 11:35:00,195.22,195.41,195.1,195.26,183750.0,195.22,195.41,195.1,195.26,183750.0
2024-07-12 11:40:00,195.25,195.28,195.13,195.2,132323.0,195.25,195.28,195.13,195.2,132323.0
2024-07-12 11:45:00,195.18,195.32,194.96,194.96,187272.0,195.18,195.32,194.96,194.96,187272.0
2024-07-12 11:50:00,194.96,195.08,194.62,195.08,248362.0,194.96,195.08,194.62,195.08,248362.0
2024-07-12 11:55:00,195.09,195.18,194.46,194.46,230580.0,195.09,195.18,194.46,194.46,230580.0
2024-07-12 12:00:00,194.45,194.78,194.34,194.74,207900.0,194.45,194.78,194.34,194.74,207900.0
2024-07-12 12:05:00,194.75,194.75,194.33,194.38,225846.0,194.75,194.75,194.33,194.38,225846.0
2024-07-12 12:10:00,194.39,194.46,194.08,194.17,202680.0,194.39,194.46,194.08,194.17,202680.0
2024-07-12 12:15:00,194.15,194.56,194.12,194.42,149172.0,194.15,194.56,194.12,194.42,149172.0
2024-07-12 12:20:00,194.42,194.56,194.27,194.5,127498.0,194.42,194.56,194.27,194.5,127498.0
2024-07-12 12:25:00,194.49,194.59,194.36,194.51,114269.0,194.49,194.59,194.36,194.51,114269.0
2024-07-12 12:30:00,194.5,194.73,194.46,194.55,117473.0,194.5,194.73,194.46,194.55,117473.0
2024-07-12 12:35:00,194.55,194.83,194.5,194.57,132806.0,194.55,194.83,194.5,194.57,132806.0
2024-07-12 12:40:00,194.56,194.66,194.48,194.53,88584.0,194.56,194.66,194.48,194.53,88584.0
2024-07-12 12:45:00,194.53,194.67,194.47,194.56,68348.0,194.53,194.67,194.47,194.56,68348.0
2024-07-12 12:50:00,194.55,194.83,194.55,194.83,120098.0,194.55,194.83,194.55,194.83,120098.0
2024-07-12 12:55:00,194.82,194.96,194.74,194.96,127902.0,194.82,194.96,194.74,194.96,127902.0
2024-07-12 13:00:00,194.96,194.98,194.76,194.85,113975.0,194.96,194.98,194.76,194.85,113975.0
2024-07-12 13:05:00,194.85,195.16,194.82,195.09,162544.0,194.85,195.16,194.82,195.09,162544.0
2024-07-12 13:10:00,195.09,195.21,195.03,195.16,151036.0,195.09,195.21,195.03,195.16,151036.0
2024-07-12 13:15:00,195.16,195.24,195.04,195.09,163525.0,195.16,195.24,195.04,195.09,163525.0
2024-07-12 13:20:00,195.09,195.29,194.95,195.28,122541.0,195.09,195.29,194.95,195.28,122541.0
2024-07-12 13:25:00,195.27,195.48,195.25,195.41,158279.0,195.27,195.48,195.25,195.41,158279.0
2024-07-12 13:30:00,195.4,195.66,195.21,195.65,182240.0,195.4,195.66,195.21,195.65,182240.0
2024-07-12 13:35:00,195.64,196.07,195.62,196.06,355649.0,195.64,196.07,195.62,196.06,355649.0
2024-07-12 13:40:00,196.07,196.47,195.99,196.36,439552.0,196.07,196.47,195.99,196.36,439552.0
2024-07-12 13:45:00,196.35,196.42,196.16,196.25,291417.0,196.35,196.42,196.16,196.25,291417.0
2024-07-12 13:50:00,196.24,196.46,196.14,196.28,272632.0,196.24,196.46,196.14,196.28,272632.0
2024-07-12 13:55:00,196.28,196.39,195.95,195.99,208224.0,196.28,196.39,195.95,195.99,208224.0
2024-07-12 14:00:00,195.99,196.19,195.8,196.18,208910.0,195.99,196.19,195.8,196.18,208910.0
2024-07-12 14:05:00,196.14,196.25,195.89,195.93,131755.0,196.14,196.25,195.89,195.93,131755.0
2024-07-12 14:10:00,195.93,196.11,195.93,196.04,132795.0,195.93,196.11,195.93,196.04,132795.0
2024-07-12 14:15:00,196.03,196.06,195.78,195.78,89821.0,196.03,196.06,195.78,195.78,89821.0
2024-07-12 14:20:00,195.78,195.79,195.5,195.73,183780.0,195.78,195.79,195.5,195.73,183780.0
2024-07-12 14:25:00,195.74,195.86,195.6,195.85,135083.0,195.74,195.86,195.6,195.85,135083.0
2024-07-12 14:30:00,195.86,195.88,195.72,195.78,111147.0,195.86,195.88,195.72,195.78,111147.0
2024-07-12 14:35:00,195.79,195.81,195.59,195.78,114342.0,195.79,195.81,195.59,195.78,114342.0
2024-07-12 14:40:00,195.78,195.86,195.63,195.68,137152.0,195.78,195.86,195.63,195.68,137152.0
2024-07-12 14:45:00,195.69,195.79,195.66,195.75,92913.0,195.69,195.79,195.66,195.75,92913.0
2024-07-12 14:50:00,195.75,195.75,195.62,195.64,82645.0,195.75,195.75,195.62,195.64,82645.0
2024-07-12 14:55:00,195.64,195.76,195.61,195.7,83958.0,195.64,195.76,195.61,195.7,83958.0
2024-07-12 15:00:00,195.71,195.78,195.54,195.55,142112.0,195.71,195.78,195.54,195.55,142112.0
2024-07-12 15:05:00,195.56,195.75,195.55,195.57,154687.0,195.56,195.75,195.55,195.57,154687.0
2024-07-12 15:10:00,195.56,195.61,195.32,195.49,160488.0,195.56,195.61,195.32,195.49,160488.0
2024-07-12 15:15:00,195.5,195.74,195.47,195.73,178368.0,195.5,195.74,195.47,195.73,178368.0
2024-07-12 15:20:00,195.72,195.76,195.55,195.69,143264.0,195.72,195.76,195.55,195.69,143264.0
2024-07-12 15:25:00,195.68,195.92,195.66,195.89,163581.0,195.68,195.92,195.66,195.89,163581.0
2024-07-12 15:30:00,195.88,195.96,195.19,195.62,328022.0,195.88,195.96,195.19,195.62,328022.0
2024-07-12 15:35:00,195.61,195.65,194.9,195.09,262975.0,195.61,195.65,194.9,195.09,262975.0
2024-07-12 15:40:00,195.08,195.11,194.68,194.85,306215.0,195.08,195.11,194.68,194.85,306215.0
2024-07-12 15:45:00,194.86,195.05,194.63,194.73,292998.0,194.86,195.05,194.63,194.73,292998.0
2024-07-12 15:50:00,194.72,194.73,194.05,194.71,629908.0,194.72,194.73,194.05,194.71,629908.0
2024-07-12 15:55:00,194.72,194.82,194.0,194.5,1072407.0,194.72,194.82,194.0,194.5,1072407.0
2024-07-15 09:30:00,194.55,194.73,193.66,194.43,1143210.0,194.55,194.73,193.66,194.43,1143210.0
2024-07-15 09:35:00,194.4,194.58,193.71,194.49,548465.0,194.4,194.58,193.71,194.49,548465.0
2024-07-15 09:40:00,194.48,195.14,194.43,194.6,509947.0,194.48,195.14,194.43,194.6,509947.0
2024-07-15 09:45:00,194.59,195.07,194.47,194.9,471553.0,194.59,195.07,194.47,194.9,471553.0
2024-07-15 09:50:00,194.91,195.05,194.49,195.01,219199.0,194.91,195.05,194.49,195.01,219199.0
2024-07-15 09:55:00,194.99,194.99,194.53,194.85,165624.0,194.99,194.99,194.53,194.85,165624.0
2024-07-15 10:00:00,194.84,195.25,194.76,195.18,326397.0,194.84,195.25,194.76,195.18,326397.0
2024-07-15 10:05:00,195.2,195.26,194.69,194.94,260694.0,195.2,195.26,194.69,194.94,260694.0
2024-07-15 10:10:00,194.95,195.2,194.83,195.1,200412.0,194.95,195.2,194.83,195.1,200412.0
2024-07-15 10:15:00,195.13,195.41,194.88,195.27,353679.0,195.13,195.41,194.88,195.27,353679.0
2024-07-15 10:20:00,195.26,195.45,195.06,195.45,196837.0,195.26,195.45,195.06,195.45,196837.0
2024-07-15 10:25:00,195.44,195.63,195.35,195.54,288337.0,195.44,195.63,195.35,195.54,288337.0
2024-07-15 10:30:00,195.55,195.8,195.46,195.65,261006.0,195.55,195.8,195.46,195.65,261006.0
2024-07-15 10:35:00,195.66,196.19,195.63,195.68,450846.0,195.66,196.19,195.63,195.68,450846.0
2024-07-15 10:40:00,195.67,196.18,195.59,195.86,273247.0,195.67,196.18,195.59,195.86,273247.0
2024-07-15 10:45:00,195.85,195.86,195.16,195.18,279841.0,195.85,195.86,195.16,195.18,279841.0
2024-07-15 10:50:00,195.18,195.44,195.07,195.12,274289.0,195.18,195.44,195.07,195.12,274289.0
2024-07-15 10:55:00,195.13,195.39,195.06,195.19,230896.0,195.13,195.39,195.06,195.19,230896.0
2024-07-15 11:00:00,195.2,195.51,194.95,195.13,271449.0,195.2,195.51,194.95,195.13,271449.0
2024-07-15 11:05:00,195.13,195.21,194.79,194.82,311741.0,195.13,195.21,194.79,194.82,311741.0
2024-07-15 11:10:00,194.83,195.09,194.82,194.96,272729.0,194.83,195.09,194.82,194.96,272729.0
2024-07-15 11:15:00,194.95,195.24,194.93,195.16,272005.0,194.95,195.24,194.93,195.16,272005.0
2024-07-15 11:20:00,195.16,195.28,195.12,195.14,229848.0,195.16,195.28,195.12,195.14,229848.0
2024-07-15 11:25:00,195.15,195.23,194.45,194.46,361639.0,195.15,195.23,194.45,194.46,361639.0
2024-07-15 11:30:00,194.46,194.49,194.17,194.23,334554.0,194.46,194.49,194.17,194.23,334554.0
2024-07-15 11:35:00,194.23,194.46,194.17,194.46,262732.0,194.23,194.46,194.17,194.46,262732.0
2024-07-15 11:40:00,194.46,194.46,193.78,193.82,468294.0,194.46,194.46,193.78,193.82,468294.0
2024-07-15 11:45:00,193.81,193.93,193.41,193.89,635832.0,193.81,193.93,193.41,193.89,635832.0
2024-07-15 11:50:00,193.89,194.08,193.66,193.67,327956.0,193.89,194.08,193.66,193.67,327956.0
2024-07-15 11:55:00,193.66,193.85,193.55,193.77,294180.0,193.66,193.85,193.55,193.77,294180.0
2024-07-15 12:00:00,193.77,193.8,193.18,193.2,378452.0,193.77,193.8,193.18,193.2,378452.0
2024-07-15 12:05:00,193.2,193.21,192.43,192.53,660040.0,193.2,193.21,192.43,192.53,660040.0
2024-07-15 12:10:00,192.52,192.56,191.92,192.02,821487.0,192.52,192.56,191.92,192.02,821487.0
2024-07-15 12:15:00,192.02,192.07,191.25,191.36,737025.0,192.02,192.07,191.25,191.36,737025.0
2024-07-15 12:20:00,191.36,192.19,190.83,192.15,1045230.0,191.36,192.19,190.83,192.15,1045230.0
2024-07-15 12:25:00,192.17,192.5,192.03,192.48,595033.0,192.17,192.5,192.03,192.48,595033.0
2024-07-15 12:30:00,192.48,192.56,192.18,192.37,331371.0,192.48,192.56,192.18,192.37,331371.0
2024-07-15 12:35:00,192.36,192.43,191.89,191.94,260205.0,192.36,192.43,191.89,191.94,260205.0
2024-07-15 12:40:00,191.94,192.01,191.44,191.65,362355.0,191.94,192.01,191.44,191.65,362355.0
2024-07-15 12:45:00,191.66,191.72,191.18,191.25,407107.0,191.66,191.72,191.18,191.25,407107.0
2024-07-15 12:50:00,191.25,191.36,190.84,190.96,583578.0,191.25,191.36,190.84,190.96,583578.0
2024-07-15 12:55:00,190.97,191.68,190.93,191.61,543681.0,190.97,191.68,190.93,191.61,543681.0
2024-07-15 13:00:00,191.61,191.69,190.9,191.11,435339.0,191.61,191.69,190.9,191.11,435339.0
2024-07-15 13:05:00,191.1,191.61,191.07,191.58,292943.0,191.1,191.61,191.07,191.58,292943.0
2024-07-15 13:10:00,191.58,191.6,191.03,191.24,274262.0,191.58,191.6,191.03,191.24,274262.0
2024-07-15 13:15:00,191.23,191.47,190.88,191.42,363328.0,191.23,191.47,190.88,191.42,363328.0
2024-07-15 13:20:00,191.41,192.14,191.38,192.04,441238.0,191.41,192.14,191.38,192.04,441238.0
2024-07-15 13:25:00,192.04,192.09,191.26,191.52,329373.0,192.04,192.09,191.26,191.52,329373.0
2024-07-15 13:30:00,191.51,191.94,191.36,191.61,233102.0,191.51,191.94,191.36,191.61,233102.0
2024-07-15 13:35:00,191.61,191.84,191.48,191.59,153251.0,191.61,191.84,191.48,191.59,153251.0
2024-07-15 13:40:00,191.6,191.64,191.24,191.26,213421.0,191.6,191.64,191.24,191.26,213421.0
2024-07-15 13:45:00,191.26,191.88,191.2,191.8,285701.0,191.26,191.88,191.2,191.8,285701.0
2024-07-15 13:50:00,191.79,191.97,191.49,191.51,210712.0,191.79,191.97,191.49,191.51,210712.0
2024-07-15 13:55:00,191.51,191.82,191.37,191.66,248160.0,191.51,191.82,191.37,191.66,248160.0
2024-07-15 14:00:00,191.69,192.33,191.61,192.28,254237.0,191.69,192.33,191.61,192.28,254237.0
2024-07-15 14:05:00,192.28,192.35,192.1,192.16,260305.0,192.28,192.35,192.1,192.16,260305.0
2024-07-15 14:10:00,192.16,192.3,191.82,191.98,208356.0,192.16,192.3,191.82,191.98,208356.0
2024-07-15 14:15:00,191.95,192.01,191.74,191.86,191281.0,191.95,192.01,191.74,191.86,191281.0
2024-07-15 14:20:00,191.89,192.14,191.87,192.1,143495.0,191.89,192.14,191.87,192.1,143495.0
2024-07-15 14:25:00,192.09,192.38,192.04,192.36,148278.0,192.09,192.38,192.04,192.36,148278.0
2024-07-15 14:30:00,192.37,192.77,192.35,192.42,304163.0,192.37,192.77,192.35,192.42,304163.0
2024-07-15 14:35:00,192.43,192.53,192.11,192.35,186506.0,192.43,192.53,192.11,192.35,186506.0
2024-07-15 14:40:00,192.35,192.4,192.01,192.13,141452.0,192.35,192.4,192.01,192.13,141452.0
2024-07-15 14:45:00,192.13,192.45,192.04,192.37,132674.0,192.13,192.45,192.04,192.37,132674.0
2024-07-15 14:50:00,192.37,192.38,192.2,192.33,119168.0,192.37,192.38,192.2,192.33,119168.0
2024-07-15 14:55:00,192.34,192.52,192.22,192.51,138808.0,192.34,192.52,192.22,192.51,138808.0
2024-07-15 15:00:00,192.5,192.64,192.41,192.58,134833.0,192.5,192.64,192.41,192.58,134833.0
2024-07-15 15:05:00,192.57,192.85,192.5,192.78,165839.0,192.57,192.85,192.5,192.78,165839.0
2024-07-15 15:10:00,192.77,192.85,192.46,192.63,149533.0,192.77,192.85,192.46,192.63,149533.0
2024-07-15 15:15:00,192.63,193.0,192.6,192.97,185102.0,192.63,193.0,192.6,192.97,185102.0
2024-07-15 15:20:00,192.97,192.97,192.62,192.86,154925.0,192.97,192.97,192.62,192.86,154925.0
2024-07-15 15:25:00,192.87,192.9,192.73,192.78,139849.0,192.87,192.9,192.73,192.78,139849.0
2024-07-15 15:30:00,192.78,193.03,192.68,192.85,194218.0,192.78,193.03,192.68,192.85,194218.0
2024-07-15 15:35:00,192.84,192.87,192.27,192.34,198850.0,192.84,192.87,192.27,192.34,198850.0
2024-07-15 15:40:00,192.35,192.46,192.08,192.14,197156.0,192.35,192.46,192.08,192.14,197156.0
2024-07-15 15:45:00,192.15,192.22,191.85,192.16,322527.0,192.15,192.22,191.85,192.16,322527.0
2024-07-15 15:50:00,192.16,192.43,191.65,192.38,446518.0,192.16,192.43,191.65,192.38,446518.0
2024-07-15 15:55:00,192.36,192.79,192.22,192.71,1058924.0,192.36,192.79,192.22,192.71,1058924.0
2024-07-16 09:30:00,195.59,196.62,194.97,196.38,2178093.0,195.59,196.62,194.97,196.38,2178093.0
2024-07-16 09:35:00,196.38,196.41,194.6,195.46,836937.0,196.38,196.41,194.6,195.46,836937.0
2024-07-16 09:40:00,195.47,195.5,193.99,194.08,587829.0,195.47,195.5,193.99,194.08,587829.0
2024-07-16 09:45:00,194.09,194.8,194.03,194.52,633992.0,194.09,194.8,194.03,194.52,633992.0
2024-07-16 09:50:00,194.55,195.42,194.54,195.19,524129.0,194.55,195.42,194.54,195.19,524129.0
2024-07-16 09:55:00,195.2,195.21,194.2,194.35,474037.0,195.2,195.21,194.2,194.35,474037.0
2024-07-16 10:00:00,194.37,194.56,193.08,193.68,601548.0,194.37,194.56,193.08,193.68,601548.0
2024-07-16 10:05:00,193.67,193.91,192.95,193.22,460365.0,193.67,193.91,192.95,193.22,460365.0
2024-07-16 10:10:00,193.21,194.01,193.12,193.61,344079.0,193.21,194.01,193.12,193.61,344079.0
2024-07-16 10:15:00,193.62,194.36,193.62,194.22,414784.0,193.62,194.36,193.62,194.22,414784.0
2024-07-16 10:20:00,194.23,194.32,193.72,193.93,344169.0,194.23,194.32,193.72,193.93,344169.0
2024-07-16 10:25:00,193.93,194.19,193.57,194.14,376898.0,193.93,194.19,193.57,194.14,376898.0
2024-07-16 10:30:00,194.14,194.32,193.77,193.82,288991.0,194.14,194.32,193.77,193.82,288991.0
2024-07-16 10:35:00,193.77,193.9,193.35,193.7,285953.0,193.77,193.9,193.35,193.7,285953.0
2024-07-16 10:40:00,193.66,194.47,193.57,194.14,335769.0,193.66,194.47,193.57,194.14,335769.0
2024-07-16 10:45:00,194.16,194.41,193.92,194.34,246836.0,194.16,194.41,193.92,194.34,246836.0
2024-07-16 10:50:00,194.33,194.55,194.14,194.42,241606.0,194.33,194.55,194.14,194.42,241606.0
2024-07-16 10:55:00,194.4,194.47,193.96,194.32,165134.0,194.4,194.47,193.96,194.32,165134.0
2024-07-16 11:00:00,194.3,194.42,194.03,194.4,186279.0,194.3,194.42,194.03,194.4,186279.0
2024-07-16 11:05:00,194.41,194.43,194.11,194.25,151454.0,194.41,194.43,194.11,194.25,151454.0
2024-07-16 11:10:00,194.25,194.42,193.84,194.02,196072.0,194.25,194.42,193.84,194.02,196072.0
2024-07-16 11:15:00,194.01,194.09,193.66,193.77,188189.0,194.01,194.09,193.66,193.77,188189.0
2024-07-16 11:20:00,193.77,194.08,193.7,194.05,144333.0,193.77,194.08,193.7,194.05,144333.0
2024-07-16 11:25:00,194.06,194.1,193.72,193.81,136216.0,194.06,194.1,193.72,193.81,136216.0
2024-07-16 11:30:00,193.81,193.88,193.39,193.52,203986.0,193.81,193.88,193.39,193.52,203986.0
2024-07-16 11:35:00,193.54,193.84,193.5,193.78,138346.0,193.54,193.84,193.5,193.78,138346.0
2024-07-16 11:40:00,193.78,193.87,193.57,193.68,147929.0,193.78,193.87,193.57,193.68,147929.0
2024-07-16 11:45:00,193.7,193.8,193.51,193.53,131435.0,193.7,193.8,193.51,193.53,131435.0
2024-07-16 11:50:00,193.54,194.05,193.53,194.02,225276.0,193.54,194.05,193.53,194.02,225276.0
2024-07-16 11:55:00,194.03,194.13,193.88,193.98,157104.0,194.03,194.13,193.88,193.98,157104.0
2024-07-16 12:00:00,193.96,194.22,193.69,193.78,150055.0,193.96,194.22,193.69,193.78,150055.0
2024-07-16 12:05:00,193.79,193.84,193.45,193.5,178311.0,193.79,193.84,193.45,193.5,178311.0
2024-07-16 12:10:00,193.48,193.58,193.08,193.33,229400.0,193.48,193.58,193.08,193.33,229400.0
2024-07-16 12:15:00,193.35,193.45,192.75,193.21,509009.0,193.35,193.45,192.75,193.21,509009.0
2024-07-16 12:20:00,193.19,193.37,193.02,193.24,218142.0,193.19,193.37,193.02,193.24,218142.0
2024-07-16 12:25:00,193.24,193.29,193.05,193.2,160184.0,193.24,193.29,193.05,193.2,160184.0
2024-07-16 12:30:00,193.19,193.28,192.75,192.75,259764.0,193.19,193.28,192.75,192.75,259764.0
2024-07-16 12:35:00,192.76,193.29,192.76,193.08,186698.0,192.76,193.29,192.76,193.08,186698.0
2024-07-16 12:40:00,193.08,193.15,192.58,192.63,214780.0,193.08,193.15,192.58,192.63,214780.0
2024-07-16 12:45:00,192.64,193.31,192.63,193.19,238096.0,192.64,193.31,192.63,193.19,238096.0
2024-07-16 12:50:00,193.19,193.5,193.15,193.34,187870.0,193.19,193.5,193.15,193.34,187870.0
2024-07-16 12:55:00,193.36,193.53,193.33,193.5,101691.0,193.36,193.53,193.33,193.5,101691.0
2024-07-16 13:00:00,193.5,193.54,193.43,193.48,86588.0,193.5,193.54,193.43,193.48,86588.0
2024-07-16 13:05:00,193.46,193.53,193.27,193.36,115855.0,193.46,193.53,193.27,193.36,115855.0
2024-07-16 13:10:00,193.37,193.53,193.33,193.49,103975.0,193.37,193.53,193.33,193.49,103975.0
2024-07-16 13:15:00,193.49,193.52,193.16,193.28,118772.0,193.49,193.52,193.16,193.28,118772.0
2024-07-16 13:20:00,193.28,193.38,193.12,193.15,86565.0,193.28,193.38,193.12,193.15,86565.0
2024-07-16 13:25:00,193.15,193.35,193.14,193.28,111479.0,193.15,193.35,193.14,193.28,111479.0
2024-07-16 13:30:00,193.25,193.34,193.08,193.28,136525.0,193.25,193.34,193.08,193.28,136525.0
2024-07-16 13:35:00,193.28,193.29,193.0,193.12,140012.0,193.28,193.29,193.0,193.12,140012.0
2024-07-16 13:40:00,193.13,193.31,193.11,193.25,177290.0,193.13,193.31,193.11,193.25,177290.0
2024-07-16 13:45:00,193.24,193.28,192.99,193.0,201297.0,193.24,193.28,192.99,193.0,201297.0
2024-07-16 13:50:00,193.0,193.0,192.79,192.95,240497.0,193.0,193.0,192.79,192.95,240497.0
2024-07-16 13:55:00,192.94,193.0,192.83,192.93,118485.0,192.94,193.0,192.83,192.93,118485.0
2024-07-16 14:00:00,192.93,192.99,192.84,192.95,118982.0,192.93,192.99,192.84,192.95,118982.0
2024-07-16 14:05:00,192.94,193.04,192.86,192.92,82949.0,192.94,193.04,192.86,192.92,82949.0
2024-07-16 14:10:00,192.9,193.0,192.71,192.78,318753.0,192.9,193.0,192.71,192.78,318753.0
2024-07-16 14:15:00,192.79,192.83,192.24,192.28,316334.0,192.79,192.83,192.24,192.28,316334.0
2024-07-16 14:20:00,192.28,192.71,192.25,192.68,245551.0,192.28,192.71,192.25,192.68,245551.0
2024-07-16 14:25:00,192.67,192.68,192.45,192.62,167596.0,192.67,192.68,192.45,192.62,167596.0
2024-07-16 14:30:00,192.6,192.67,192.45,192.48,174762.0,192.6,192.67,192.45,192.48,174762.0
2024-07-16 14:35:00,192.48,192.89,192.46,192.89,224445.0,192.48,192.89,192.46,192.89,224445.0
2024-07-16 14:40:00,192.88,193.17,192.83,193.08,279320.0,192.88,193.17,192.83,193.08,279320.0
2024-07-16 14:45:00,193.06,193.2,192.92,193.02,181422.0,193.06,193.2,192.92,193.02,181422.0
2024-07-16 14:50:00,193.02,193.02,192.72,192.95,210376.0,193.02,193.02,192.72,192.95,210376.0
2024-07-16 14:55:00,192.95,193.11,192.81,193.1,141721.0,192.95,193.11,192.81,193.1,141721.0
2024-07-16 15:00:00,193.1,193.25,192.96,193.01,232069.0,193.1,193.25,192.96,193.01,232069.0
2024-07-16 15:05:00,193.0,193.09,192.91,193.03,158833.0,193.0,193.09,192.91,193.03,158833.0
2024-07-16 15:10:00,193.03,193.23,192.95,193.18,170580.0,193.03,193.23,192.95,193.18,170580.0
2024-07-16 15:15:00,193.18,193.27,193.04,193.23,260268.0,193.18,193.27,193.04,193.23,260268.0
2024-07-16 15:20:00,193.23,193.33,193.11,193.24,199935.0,193.23,193.33,193.11,193.24,199935.0
2024-07-16 15:25:00,193.24,193.24,192.82,193.12,297491.0,193.24,193.24,192.82,193.12,297491.0
2024-07-16 15:30:00,193.12,193.36,193.0,193.26,262403.0,193.12,193.36,193.0,193.26,262403.0
2024-07-16 15:35:00,193.27,193.28,192.9,193.14,213767.0,193.27,193.28,192.9,193.14,213767.0
2024-07-16 15:40:00,193.15,193.19,192.86,193.02,187246.0,193.15,193.19,192.86,193.02,187246.0
2024-07-16 15:45:00,193.02,193.14,192.78,192.95,295683.0,193.02,193.14,192.78,192.95,295683.0
2024-07-16 15:50:00,192.96,193.25,192.77,193.08,382201.0,192.96,193.25,192.77,193.08,382201.0
2024-07-16 15:55:00,193.09,193.13,192.8,193.0,826385.0,193.09,193.13,192.8,193.0,826385.0
2024-07-17 09:30:00,191.35,191.58,189.5,189.72,1558677.0,191.35,191.58,189.5,189.72,1558677.0
2024-07-17 09:35:00,189.74,190.14,189.17,189.2,796561.0,189.74,190.14,189.17,189.2,796561.0
2024-07-17 09:40:00,189.21,189.8,188.96,189.41,770839.0,189.21,189.8,188.96,189.41,770839.0
2024-07-17 09:45:00,189.42,189.45,188.78,189.39,511094.0,189.42,189.45,188.78,189.39,511094.0
2024-07-17 09:50:00,189.36,189.43,188.88,189.13,386514.0,189.36,189.43,188.88,189.13,386514.0
2024-07-17 09:55:00,189.13,189.27,188.67,188.76,330216.0,189.13,189.27,188.67,188.76,330216.0
2024-07-17 10:00:00,188.75,188.8,187.89,187.97,906648.0,188.75,188.8,187.89,187.97,906648.0
2024-07-17 10:05:00,187.98,188.2,187.03,187.18,762051.0,187.98,188.2,187.03,187.18,762051.0
2024-07-17 10:10:00,187.19,187.28,186.73,186.84,679179.0,187.19,187.28,186.73,186.84,679179.0
2024-07-17 10:15:00,186.83,187.53,186.45,187.41,763271.0,186.83,187.53,186.45,187.41,763271.0
2024-07-17 10:20:00,187.39,187.39,186.72,186.99,575598.0,187.39,187.39,186.72,186.99,575598.0
2024-07-17 10:25:00,186.96,186.96,185.99,186.15,932820.0,186.96,186.96,185.99,186.15,932820.0
2024-07-17 10:30:00,186.15,187.03,186.15,186.94,561862.0,186.15,187.03,186.15,186.94,561862.0
2024-07-17 10:35:00,186.87,187.14,186.72,186.96,406492.0,186.87,187.14,186.72,186.96,406492.0
2024-07-17 10:40:00,186.97,187.2,186.61,186.68,469731.0,186.97,187.2,186.61,186.68,469731.0
2024-07-17 10:45:00,186.7,186.95,186.38,186.55,473482.0,186.7,186.95,186.38,186.55,473482.0
2024-07-17 10:50:00,186.56,186.74,186.26,186.66,360442.0,186.56,186.74,186.26,186.66,360442.0
2024-07-17 10:55:00,186.69,186.97,186.47,186.85,389079.0,186.69,186.97,186.47,186.85,389079.0
2024-07-17 11:00:00,186.85,186.96,186.31,186.39,312108.0,186.85,186.96,186.31,186.39,312108.0
2024-07-17 11:05:00,186.4,186.97,186.31,186.88,268527.0,186.4,186.97,186.31,186.88,268527.0
2024-07-17 11:10:00,186.89,187.06,186.66,186.73,317314.0,186.89,187.06,186.66,186.73,317314.0
2024-07-17 11:15:00,186.75,187.36,186.66,187.27,355447.0,186.75,187.36,186.66,187.27,355447.0
2024-07-17 11:20:00,187.29,187.75,187.16,187.51,368612.0,187.29,187.75,187.16,187.51,368612.0
2024-07-17 11:25:00,187.53,187.7,187.14,187.7,317468.0,187.53,187.7,187.14,187.7,317468.0
2024-07-17 11:30:00,187.7,187.85,187.41,187.76,330057.0,187.7,187.85,187.41,187.76,330057.0
2024-07-17 11:35:00,187.76,187.76,187.38,187.64,203586.0,187.76,187.76,187.38,187.64,203586.0
2024-07-17 11:40:00,187.65,187.75,187.23,187.55,188201.0,187.65,187.75,187.23,187.55,188201.0
2024-07-17 11:45:00,187.55,187.66,187.4,187.52,203391.0,187.55,187.66,187.4,187.52,203391.0
2024-07-17 11:50:00,187.53,187.56,187.17,187.45,225925.0,187.53,187.56,187.17,187.45,225925.0
2024-07-17 11:55:00,187.42,187.67,187.22,187.41,220869.0,187.42,187.67,187.22,187.41,220869.0
2024-07-17 12:00:00,187.42,187.63,187.16,187.27,193162.0,187.42,187.63,187.16,187.27,193162.0
2024-07-17 12:05:00,187.25,187.35,186.99,187.12,292767.0,187.25,187.35,186.99,187.12,292767.0
2024-07-17 12:10:00,187.1,187.14,186.53,186.78,310311.0,187.1,187.14,186.53,186.78,310311.0
2024-07-17 12:15:00,186.78,186.97,186.33,186.54,344066.0,186.78,186.97,186.33,186.54,344066.0
2024-07-17 12:20:00,186.53,186.68,186.28,186.36,238665.0,186.53,186.68,186.28,186.36,238665.0
2024-07-17 12:25:00,186.37,186.51,186.33,186.48,288288.0,186.37,186.51,186.33,186.48,288288.0
2024-07-17 12:30:00,186.48,186.78,186.4,186.42,293986.0,186.48,186.78,186.4,186.42,293986.0
2024-07-17 12:35:00,186.42,186.63,186.33,186.38,254441.0,186.42,186.63,186.33,186.38,254441.0
2024-07-17 12:40:00,186.4,186.6,186.31,186.58,243395.0,186.4,186.6,186.31,186.58,243395.0
2024-07-17 12:45:00,186.59,186.76,186.46,186.71,206883.0,186.59,186.76,186.46,186.71,206883.0
2024-07-17 12:50:00,186.7,187.05,186.64,186.92,301387.0,186.7,187.05,186.64,186.92,301387.0
2024-07-17 12:55:00,186.91,187.35,186.89,187.11,311061.0,186.91,187.35,186.89,187.11,311061.0
2024-07-17 13:00:00,187.1,187.11,186.62,186.71,255471.0,187.1,187.11,186.62,186.71,255471.0
2024-07-17 13:05:00,186.72,186.86,186.42,186.42,202920.0,186.72,186.86,186.42,186.42,202920.0
2024-07-17 13:10:00,186.43,186.65,186.17,186.17,220569.0,186.43,186.65,186.17,186.17,220569.0
2024-07-17 13:15:00,186.17,186.9,186.17,186.76,244821.0,186.17,186.9,186.17,186.76,244821.0
2024-07-17 13:20:00,186.75,186.83,186.48,186.7,189110.0,186.75,186.83,186.48,186.7,189110.0
2024-07-17 13:25:00,186.71,186.89,186.59,186.85,209652.0,186.71,186.89,186.59,186.85,209652.0
2024-07-17 13:30:00,186.82,187.33,186.81,187.29,369135.0,186.82,187.33,186.81,187.29,369135.0
2024-07-17 13:35:00,187.3,187.44,186.97,187.04,215591.0,187.3,187.44,186.97,187.04,215591.0
2024-07-17 13:40:00,187.05,187.16,186.83,186.98,188895.0,187.05,187.16,186.83,186.98,188895.0
2024-07-17 13:45:00,186.97,187.14,186.93,186.98,114488.0,186.97,187.14,186.93,186.98,114488.0
2024-07-17 13:50:00,186.99,187.04,186.62,186.7,237550.0,186.99,187.04,186.62,186.7,237550.0
2024-07-17 13:55:00,186.7,187.0,186.67,186.75,188754.0,186.7,187.0,186.67,186.75,188754.0
2024-07-17 14:00:00,186.75,186.75,186.49,186.68,156034.0,186.75,186.75,186.49,186.68,156034.0
2024-07-17 14:05:00,186.67,187.02,186.59,186.95,182986.0,186.67,187.02,186.59,186.95,182986.0
2024-07-17 14:10:00,186.94,187.25,186.9,187.01,298078.0,186.94,187.25,186.9,187.01,298078.0
2024-07-17 14:15:00,187.0,187.44,186.98,187.19,235403.0,187.0,187.44,186.98,187.19,235403.0
2024-07-17 14:20:00,187.2,187.35,186.93,186.96,221600.0,187.2,187.35,186.93,186.96,221600.0
2024-07-17 14:25:00,186.96,187.27,186.86,187.23,256844.0,186.96,187.27,186.86,187.23,256844.0
2024-07-17 14:30:00,187.23,187.38,187.18,187.19,222652.0,187.23,187.38,187.18,187.19,222652.0
2024-07-17 14:35:00,187.18,187.3,187.07,187.08,275008.0,187.18,187.3,187.07,187.08,275008.0
2024-07-17 14:40:00,187.09,187.24,187.06,187.21,230018.0,187.09,187.24,187.06,187.21,230018.0
2024-07-17 14:45:00,187.21,187.24,186.84,186.91,239072.0,187.21,187.24,186.84,186.91,239072.0
2024-07-17 14:50:00,186.91,186.99,186.69,186.72,228704.0,186.91,186.99,186.69,186.72,228704.0
2024-07-17 14:55:00,186.73,186.89,186.66,186.77,252488.0,186.73,186.89,186.66,186.77,252488.0
2024-07-17 15:00:00,186.77,186.83,186.53,186.62,259584.0,186.77,186.83,186.53,186.62,259584.0
2024-07-17 15:05:00,186.62,186.96,186.42,186.69,361720.0,186.62,186.96,186.42,186.69,361720.0
2024-07-17 15:10:00,186.66,187.41,186.65,187.34,503308.0,186.66,187.41,186.65,187.34,503308.0
2024-07-17 15:15:00,187.36,187.72,187.35,187.55,500033.0,187.36,187.72,187.35,187.55,500033.0
2024-07-17 15:20:00,187.55,188.06,187.45,187.92,507262.0,187.55,188.06,187.45,187.92,507262.0
2024-07-17 15:25:00,187.92,187.92,187.57,187.84,419449.0,187.92,187.92,187.57,187.84,419449.0
2024-07-17 15:30:00,187.83,187.94,187.5,187.68,398498.0,187.83,187.94,187.5,187.68,398498.0
2024-07-17 15:35:00,187.69,187.84,187.38,187.43,400727.0,187.69,187.84,187.38,187.43,400727.0
2024-07-17 15:40:00,187.43,187.55,187.27,187.43,325693.0,187.43,187.55,187.27,187.43,325693.0
2024-07-17 15:45:00,187.42,187.85,187.35,187.83,481680.0,187.42,187.85,187.35,187.83,481680.0
2024-07-17 15:50:00,187.84,188.16,187.84,187.97,783926.0,187.84,188.16,187.84,187.97,783926.0
2024-07-17 15:55:00,187.99,188.12,187.84,187.89,1375199.0,187.99,188.12,187.84,187.89,1375199.0
2024-07-18 09:30:00,189.58,189.68,188.59,188.96,1244905.0,189.58,189.68,188.59,188.96,1244905.0
2024-07-18 09:35:00,188.96,189.34,188.74,189.16,437495.0,188.96,189.34,188.74,189.16,437495.0
2024-07-18 09:40:00,189.17,189.18,187.63,187.65,778927.0,189.17,189.18,187.63,187.65,778927.0
2024-07-18 09:45:00,187.66,188.17,187.44,187.9,430360.0,187.66,188.17,187.44,187.9,430360.0
2024-07-18 09:50:00,187.91,187.98,187.16,187.21,447523.0,187.91,187.98,187.16,187.21,447523.0
2024-07-18 09:55:00,187.22,187.91,187.2,187.84,374822.0,187.22,187.91,187.2,187.84,374822.0
2024-07-18 10:00:00,187.83,187.95,187.06,187.55,383769.0,187.83,187.95,187.06,187.55,383769.0
2024-07-18 10:05:00,187.55,187.7,186.8,187.23,528448.0,187.55,187.7,186.8,187.23,528448.0
2024-07-18 10:10:00,187.18,187.2,186.41,186.77,489805.0,187.18,187.2,186.41,186.77,489805.0
2024-07-18 10:15:00,186.78,186.78,186.41,186.49,342299.0,186.78,186.78,186.41,186.49,342299.0
2024-07-18 10:20:00,186.49,186.55,185.98,186.5,679374.0,186.49,186.55,185.98,186.5,679374.0
2024-07-18 10:25:00,186.52,186.94,186.26,186.33,361561.0,186.52,186.94,186.26,186.33,361561.0
2024-07-18 10:30:00,186.34,186.35,185.08,185.11,721418.0,186.34,186.35,185.08,185.11,721418.0
2024-07-18 10:35:00,185.12,185.44,184.69,185.12,813406.0,185.12,185.44,184.69,185.12,813406.0
2024-07-18 10:40:00,185.13,185.2,184.45,184.94,593614.0,185.13,185.2,184.45,184.94,593614.0
2024-07-18 10:45:00,184.93,185.01,184.09,184.83,879960.0,184.93,185.01,184.09,184.83,879960.0
2024-07-18 10:50:00,184.84,185.54,184.78,185.3,602014.0,184.84,185.54,184.78,185.3,602014.0
2024-07-18 10:55:00,185.3,185.74,185.29,185.71,461443.0,185.3,185.74,185.29,185.71,461443.0
2024-07-18 11:00:00,185.71,185.95,185.54,185.73,356777.0,185.71,185.95,185.54,185.73,356777.0
2024-07-18 11:05:00,185.73,185.88,184.74,184.85,530013.0,185.73,185.88,184.74,184.85,530013.0
2024-07-18 11:10:00,184.86,184.88,183.0,183.41,823572.0,184.86,184.88,183.0,183.41,823572.0
2024-07-18 11:15:00,183.41,183.98,183.08,183.95,584372.0,183.41,183.98,183.08,183.95,584372.0
2024-07-18 11:20:00,183.95,184.05,182.77,182.93,753654.0,183.95,184.05,182.77,182.93,753654.0
2024-07-18 11:25:00,182.92,183.29,182.72,182.93,551691.0,182.92,183.29,182.72,182.93,551691.0
2024-07-18 11:30:00,182.94,183.01,182.3,182.45,773129.0,182.94,183.01,182.3,182.45,773129.0
2024-07-18 11:35:00,182.45,183.25,182.44,183.06,706754.0,182.45,183.25,182.44,183.06,706754.0
2024-07-18 11:40:00,183.04,183.1,182.51,182.66,478265.0,183.04,183.1,182.51,182.66,478265.0
2024-07-18 11:45:00,182.66,183.0,182.17,182.17,408328.0,182.66,183.0,182.17,182.17,408328.0
2024-07-18 11:50:00,182.16,182.54,181.78,182.35,630019.0,182.16,182.54,181.78,182.35,630019.0
2024-07-18 11:55:00,182.35,182.55,182.22,182.39,271995.0,182.35,182.55,182.22,182.39,271995.0
2024-07-18 12:00:00,182.38,182.41,181.73,181.79,372759.0,182.38,182.41,181.73,181.79,372759.0
2024-07-18 12:05:00,181.81,182.55,181.76,182.51,352552.0,181.81,182.55,181.76,182.51,352552.0
2024-07-18 12:10:00,182.49,182.56,181.96,182.05,382297.0,182.49,182.56,181.96,182.05,382297.0
2024-07-18 12:15:00,182.03,182.07,181.44,181.97,665391.0,182.03,182.07,181.44,181.97,665391.0
2024-07-18 12:20:00,181.96,182.41,181.92,182.41,355425.0,181.96,182.41,181.92,182.41,355425.0
2024-07-18 12:25:00,182.4,182.74,182.35,182.58,436869.0,182.4,182.74,182.35,182.58,436869.0
2024-07-18 12:30:00,182.57,182.97,182.43,182.83,438721.0,182.57,182.97,182.43,182.83,438721.0
2024-07-18 12:35:00,182.84,182.99,182.41,182.96,544577.0,182.84,182.99,182.41,182.96,544577.0
2024-07-18 12:40:00,182.96,183.15,182.77,183.11,315835.0,182.96,183.15,182.77,183.11,315835.0
2024-07-18 12:45:00,183.11,183.35,182.77,182.83,343367.0,183.11,183.35,182.77,182.83,343367.0
2024-07-18 12:50:00,182.83,183.25,182.81,183.21,404101.0,182.83,183.25,182.81,183.21,404101.0
2024-07-18 12:55:00,183.21,183.49,183.04,183.48,274456.0,183.21,183.49,183.04,183.48,274456.0
2024-07-18 13:00:00,183.46,183.73,183.32,183.7,235516.0,183.46,183.73,183.32,183.7,235516.0
2024-07-18 13:05:00,183.7,183.7,182.97,183.06,309337.0,183.7,183.7,182.97,183.06,309337.0
2024-07-18 13:10:00,183.07,183.77,183.05,183.69,235506.0,183.07,183.77,183.05,183.69,235506.0
2024-07-18 13:15:00,183.69,183.82,183.48,183.82,220070.0,183.69,183.82,183.48,183.82,220070.0
2024-07-18 13:20:00,183.76,184.74,183.73,184.32,765720.0,183.76,184.74,183.73,184.32,765720.0
2024-07-18 13:25:00,184.31,184.5,183.97,184.31,337749.0,184.31,184.5,183.97,184.31,337749.0
2024-07-18 13:30:00,184.32,184.52,184.13,184.15,308702.0,184.32,184.52,184.13,184.15,308702.0
2024-07-18 13:35:00,184.16,184.48,184.08,184.22,235575.0,184.16,184.48,184.08,184.22,235575.0
2024-07-18 13:40:00,184.23,184.3,183.81,183.84,226502.0,184.23,184.3,183.81,183.84,226502.0
2024-07-18 13:45:00,183.85,184.48,183.84,184.3,228650.0,183.85,184.48,183.84,184.3,228650.0
2024-07-18 13:50:00,184.26,184.26,183.75,183.88,200334.0,184.26,184.26,183.75,183.88,200334.0
2024-07-18 13:55:00,183.86,183.98,183.68,183.75,147943.0,183.86,183.98,183.68,183.75,147943.0
2024-07-18 14:00:00,183.77,183.82,183.51,183.66,156177.0,183.77,183.82,183.51,183.66,156177.0
2024-07-18 14:05:00,183.64,183.99,183.57,183.73,210988.0,183.64,183.99,183.57,183.73,210988.0
2024-07-18 14:10:00,183.73,183.74,183.32,183.49,239573.0,183.73,183.74,183.32,183.49,239573.0
2024-07-18 14:15:00,183.49,183.85,183.47,183.78,221275.0,183.49,183.85,183.47,183.78,221275.0
2024-07-18 14:20:00,183.77,184.35,183.75,184.29,241811.0,183.77,184.35,183.75,184.29,241811.0
2024-07-18 14:25:00,184.29,184.31,183.85,183.9,192513.0,184.29,184.31,183.85,183.9,192513.0
2024-07-18 14:30:00,183.91,184.04,183.71,183.96,238067.0,183.91,184.04,183.71,183.96,238067.0
2024-07-18 14:35:00,183.99,184.09,183.72,183.73,224596.0,183.99,184.09,183.72,183.73,224596.0
2024-07-18 14:40:00,183.73,183.96,183.71,183.88,160723.0,183.73,183.96,183.71,183.88,160723.0
2024-07-18 14:45:00,183.86,183.86,183.65,183.72,151971.0,183.86,183.86,183.65,183.72,151971.0
2024-07-18 14:50:00,183.74,183.98,183.56,183.97,213502.0,183.74,183.98,183.56,183.97,213502.0
2024-07-18 14:55:00,183.97,184.09,183.88,184.02,217190.0,183.97,184.09,183.88,184.02,217190.0
2024-07-18 15:00:00,184.0,184.22,183.8,183.85,244477.0,184.0,184.22,183.8,183.85,244477.0
2024-07-18 15:05:00,183.85,183.91,183.66,183.71,153001.0,183.85,183.91,183.66,183.71,153001.0
2024-07-18 15:10:00,183.71,183.76,183.01,183.21,422174.0,183.71,183.76,183.01,183.21,422174.0
2024-07-18 15:15:00,183.21,183.39,183.09,183.27,375401.0,183.21,183.39,183.09,183.27,375401.0
2024-07-18 15:20:00,183.28,183.36,183.0,183.2,344671.0,183.28,183.36,183.0,183.2,344671.0
2024-07-18 15:25:00,183.21,183.56,183.2,183.48,273800.0,183.21,183.56,183.2,183.48,273800.0
2024-07-18 15:30:00,183.46,183.68,183.3,183.53,243625.0,183.46,183.68,183.3,183.53,243625.0
2024-07-18 15:35:00,183.55,183.99,183.47,183.84,375734.0,183.55,183.99,183.47,183.84,375734.0
2024-07-18 15:40:00,183.84,184.16,183.8,183.86,353373.0,183.84,184.16,183.8,183.86,353373.0
2024-07-18 15:45:00,183.86,184.45,183.85,184.4,409810.0,183.86,184.45,183.85,184.4,409810.0
2024-07-18 15:50:00,184.39,184.39,183.65,183.66,522777.0,184.39,184.39,183.65,183.66,522777.0
2024-07-18 15:55:00,183.65,184.13,183.45,183.74,1163070.0,183.65,184.13,183.45,183.74,1163070.0
2024-07-19 09:30:00,181.14,182.67,180.11,182.42,3693424.0,181.14,182.67,180.11,182.42,3693424.0
2024-07-19 09:35:00,182.43,183.69,182.43,183.44,965825.0,182.43,183.69,182.43,183.44,965825.0
2024-07-19 09:40:00,183.44,184.08,182.87,183.05,836796.0,183.44,184.08,182.87,183.05,836796.0
2024-07-19 09:45:00,183.03,183.07,182.53,182.75,546429.0,183.03,183.07,182.53,182.75,546429.0
2024-07-19 09:50:00,182.73,183.67,182.73,183.12,411366.0,182.73,183.67,182.73,183.12,411366.0
2024-07-19 09:55:00,183.13,183.82,183.13,183.34,313192.0,183.13,183.82,183.13,183.34,313192.0
2024-07-19 10:00:00,183.36,184.01,183.25,183.83,437758.0,183.36,184.01,183.25,183.83,437758.0
2024-07-19 10:05:00,183.84,184.93,183.83,184.31,827510.0,183.84,184.93,183.83,184.31,827510.0
2024-07-19 10:10:00,184.3,184.6,183.42,183.72,499117.0,184.3,184.6,183.42,183.72,499117.0
2024-07-19 10:15:00,183.73,184.57,183.73,184.29,337706.0,183.73,184.57,183.73,184.29,337706.0
2024-07-19 10:20:00,184.29,184.51,184.02,184.05,217819.0,184.29,184.51,184.02,184.05,217819.0
2024-07-19 10:25:00,184.06,184.3,183.64,183.65,344817.0,184.06,184.3,183.64,183.65,344817.0
2024-07-19 10:30:00,183.68,184.37,183.51,183.72,370403.0,183.68,184.37,183.51,183.72,370403.0
2024-07-19 10:35:00,183.71,184.3,183.68,184.18,245008.0,183.71,184.3,183.68,184.18,245008.0
2024-07-19 10:40:00,184.17,184.27,183.55,183.56,262371.0,184.17,184.27,183.55,183.56,262371.0
2024-07-19 10:45:00,183.55,184.01,183.5,183.9,237268.0,183.55,184.01,183.5,183.9,237268.0
2024-07-19 10:50:00,183.88,184.08,183.72,183.92,236183.0,183.88,184.08,183.72,183.92,236183.0
2024-07-19 10:55:00,183.94,184.01,183.73,183.85,172368.0,183.94,184.01,183.73,183.85,172368.0
2024-07-19 11:00:00,183.85,184.59,183.84,184.39,304738.0,183.85,184.59,183.84,184.39,304738.0
2024-07-19 11:05:00,184.4,184.52,183.75,183.78,248682.0,184.4,184.52,183.75,183.78,248682.0
2024-07-19 11:10:00,183.78,183.91,183.64,183.72,246738.0,183.78,183.91,183.64,183.72,246738.0
2024-07-19 11:15:00,183.72,184.17,183.63,183.92,200153.0,183.72,184.17,183.63,183.92,200153.0
2024-07-19 11:20:00,183.94,184.38,183.87,183.91,251726.0,183.94,184.38,183.87,183.91,251726.0
2024-07-19 11:25:00,183.91,183.92,183.26,183.26,287657.0,183.91,183.92,183.26,183.26,287657.0
2024-07-19 11:30:00,183.25,183.31,182.73,182.88,270834.0,183.25,183.31,182.73,182.88,270834.0
2024-07-19 11:35:00,182.88,183.02,182.65,182.75,220036.0,182.88,183.02,182.65,182.75,220036.0
2024-07-19 11:40:00,182.76,183.1,182.75,183.09,151347.0,182.76,183.1,182.75,183.09,151347.0
2024-07-19 11:45:00,183.09,183.49,183.05,183.47,162059.0,183.09,183.49,183.05,183.47,162059.0
2024-07-19 11:50:00,183.47,183.69,183.19,183.66,167459.0,183.47,183.69,183.19,183.66,167459.0
2024-07-19 11:55:00,183.65,183.87,183.39,183.81,198639.0,183.65,183.87,183.39,183.81,198639.0
2024-07-19 12:00:00,183.81,183.87,183.47,183.48,175132.0,183.81,183.87,183.47,183.48,175132.0
2024-07-19 12:05:00,183.48,183.77,183.43,183.69,156409.0,183.48,183.77,183.43,183.69,156409.0
2024-07-19 12:10:00,183.69,183.92,183.59,183.76,166930.0,183.69,183.92,183.59,183.76,166930.0
2024-07-19 12:15:00,183.74,183.82,183.55,183.61,156964.0,183.74,183.82,183.55,183.61,156964.0
2024-07-19 12:20:00,183.61,183.66,183.08,183.11,218193.0,183.61,183.66,183.08,183.11,218193.0
2024-07-19 12:25:00,183.1,183.44,183.07,183.14,146859.0,183.1,183.44,183.07,183.14,146859.0
2024-07-19 12:30:00,183.12,183.3,182.77,182.86,184737.0,183.12,183.3,182.77,182.86,184737.0
2024-07-19 12:35:00,182.86,182.91,182.54,182.72,183650.0,182.86,182.91,182.54,182.72,183650.0
2024-07-19 12:40:00,182.73,183.02,182.66,182.75,166931.0,182.73,183.02,182.66,182.75,166931.0
2024-07-19 12:45:00,182.74,183.0,182.67,182.98,151111.0,182.74,183.0,182.67,182.98,151111.0
2024-07-19 12:50:00,182.98,183.13,182.89,183.09,130638.0,182.98,183.13,182.89,183.09,130638.0
2024-07-19 12:55:00,183.08,183.38,183.02,183.32,124199.0,183.08,183.38,183.02,183.32,124199.0
2024-07-19 13:00:00,183.31,183.33,182.85,182.92,135083.0,183.31,183.33,182.85,182.92,135083.0
2024-07-19 13:05:00,182.92,183.03,182.65,182.82,163066.0,182.92,183.03,182.65,182.82,163066.0
2024-07-19 13:10:00,182.82,182.83,182.47,182.65,159621.0,182.82,182.83,182.47,182.65,159621.0
2024-07-19 13:15:00,182.65,182.7,182.54,182.61,133059.0,182.65,182.7,182.54,182.61,133059.0
2024-07-19 13:20:00,182.59,182.76,182.4,182.52,134518.0,182.59,182.76,182.4,182.52,134518.0
2024-07-19 13:25:00,182.52,182.92,182.48,182.81,117075.0,182.52,182.92,182.48,182.81,117075.0
2024-07-19 13:30:00,182.81,183.11,182.67,182.91,160518.0,182.81,183.11,182.67,182.91,160518.0
2024-07-19 13:35:00,182.91,182.92,182.58,182.62,100616.0,182.91,182.92,182.58,182.62,100616.0
2024-07-19 13:40:00,182.61,182.7,182.42,182.56,127099.0,182.61,182.7,182.42,182.56,127099.0
2024-07-19 13:45:00,182.57,183.03,182.57,182.95,217344.0,182.57,183.03,182.57,182.95,217344.0
2024-07-19 13:50:00,182.97,182.99,182.55,182.63,129938.0,182.97,182.99,182.55,182.63,129938.0
2024-07-19 13:55:00,182.64,182.92,182.49,182.85,151835.0,182.64,182.92,182.49,182.85,151835.0
2024-07-19 14:00:00,182.83,182.95,182.63,182.69,144651.0,182.83,182.95,182.63,182.69,144651.0
2024-07-19 14:05:00,182.69,183.04,182.63,182.97,138703.0,182.69,183.04,182.63,182.97,138703.0
2024-07-19 14:10:00,182.96,183.1,182.66,182.67,167661.0,182.96,183.1,182.66,182.67,167661.0
2024-07-19 14:15:00,182.67,182.82,182.59,182.64,148637.0,182.67,182.82,182.59,182.64,148637.0
2024-07-19 14:20:00,182.63,182.66,182.42,182.45,147881.0,182.63,182.66,182.42,182.45,147881.0
2024-07-19 14:25:00,182.45,182.65,182.43,182.52,110369.0,182.45,182.65,182.43,182.52,110369.0
2024-07-19 14:30:00,182.52,182.67,182.44,182.51,111875.0,182.52,182.67,182.44,182.51,111875.0
2024-07-19 14:35:00,182.51,182.7,182.09,182.14,195229.0,182.51,182.7,182.09,182.14,195229.0
2024-07-19 14:40:00,182.13,182.35,182.05,182.14,185656.0,182.13,182.35,182.05,182.14,185656.0
2024-07-19 14:45:00,182.15,182.58,182.15,182.56,179052.0,182.15,182.58,182.15,182.56,179052.0
2024-07-19 14:50:00,182.57,182.79,182.54,182.69,209320.0,182.57,182.79,182.54,182.69,209320.0
2024-07-19 14:55:00,182.68,182.89,182.65,182.84,125654.0,182.68,182.89,182.65,182.84,125654.0
2024-07-19 15:00:00,182.84,183.3,182.77,183.24,250263.0,182.84,183.3,182.77,183.24,250263.0
2024-07-19 15:05:00,183.24,183.32,183.04,183.18,185677.0,183.24,183.32,183.04,183.18,185677.0
2024-07-19 15:10:00,183.2,183.37,183.15,183.25,188929.0,183.2,183.37,183.15,183.25,188929.0
2024-07-19 15:15:00,183.25,183.4,183.03,183.36,224102.0,183.25,183.4,183.03,183.36,224102.0
2024-07-19 15:20:00,183.34,183.43,183.18,183.18,222689.0,183.34,183.43,183.18,183.18,222689.0
2024-07-19 15:25:00,183.19,183.38,183.09,183.29,195512.0,183.19,183.38,183.09,183.29,195512.0
2024-07-19 15:30:00,183.3,183.34,182.86,182.92,191153.0,183.3,183.34,182.86,182.92,191153.0
2024-07-19 15:35:00,182.93,182.97,182.35,182.58,276390.0,182.93,182.97,182.35,182.58,276390.0
2024-07-19 15:40:00,182.59,182.8,182.46,182.5,259060.0,182.59,182.8,182.46,182.5,259060.0
2024-07-19 15:45:00,182.5,182.74,182.5,182.55,230618.0,182.5,182.74,182.5,182.55,230618.0
2024-07-19 15:50:00,182.55,182.87,182.46,182.86,404752.0,182.55,182.87,182.46,182.86,404752.0
2024-07-19 15:55:00,182.85,183.24,182.66,183.11,1757293.0,182.85,183.24,182.66,183.11,1757293.0
2024-07-22 09:30:00,184.91,185.06,183.39,183.67,1424408.0,184.91,185.06,183.39,183.67,1424408.0
2024-07-22 09:35:00,183.67,184.35,182.74,183.55,1169376.0,183.67,184.35,182.74,183.55,1169376.0
2024-07-22 09:40:00,183.53,183.57,182.9,183.21,681517.0,183.53,183.57,182.9,183.21,681517.0
2024-07-22 09:45:00,183.25,184.25,183.21,184.16,490705.0,183.25,184.25,183.21,184.16,490705.0
2024-07-22 09:50:00,184.18,184.36,184.02,184.3,438502.0,184.18,184.36,184.02,184.3,438502.0
2024-07-22 09:55:00,184.29,184.57,183.7,184.55,431638.0,184.29,184.57,183.7,184.55,431638.0
2024-07-22 10:00:00,184.56,184.76,183.95,184.06,385275.0,184.56,184.76,183.95,184.06,385275.0
2024-07-22 10:05:00,184.06,184.35,183.74,183.75,294769.0,184.06,184.35,183.74,183.75,294769.0
2024-07-22 10:10:00,183.74,183.98,183.5,183.77,328446.0,183.74,183.98,183.5,183.77,328446.0
2024-07-22 10:15:00,183.77,184.02,183.18,183.22,360119.0,183.77,184.02,183.18,183.22,360119.0
2024-07-22 10:20:00,183.23,183.55,183.23,183.38,232821.0,183.23,183.55,183.23,183.38,232821.0
2024-07-22 10:25:00,183.36,183.76,183.07,183.71,268714.0,183.36,183.76,183.07,183.71,268714.0
2024-07-22 10:30:00,183.71,183.81,183.06,183.68,239492.0,183.71,183.81,183.06,183.68,239492.0
2024-07-22 10:35:00,183.68,184.26,183.61,184.18,292747.0,183.68,184.26,183.61,184.18,292747.0
2024-07-22 10:40:00,184.17,184.28,183.9,184.18,353072.0,184.17,184.28,183.9,184.18,353072.0
2024-07-22 10:45:00,184.18,184.22,183.64,183.79,208629.0,184.18,184.22,183.64,183.79,208629.0
2024-07-22 10:50:00,183.79,183.87,183.4,183.77,266807.0,183.79,183.87,183.4,183.77,266807.0
2024-07-22 10:55:00,183.76,183.98,183.67,183.81,213719.0,183.76,183.98,183.67,183.81,213719.0
2024-07-22 11:00:00,183.84,184.17,183.75,184.11,204966.0,183.84,184.17,183.75,184.11,204966.0
2024-07-22 11:05:00,184.12,184.2,183.21,183.21,293403.0,184.12,184.2,183.21,183.21,293403.0
2024-07-22 11:10:00,183.21,183.74,183.18,183.65,361369.0,183.21,183.74,183.18,183.65,361369.0
2024-07-22 11:15:00,183.65,183.77,183.08,183.44,264534.0,183.65,183.77,183.08,183.44,264534.0
2024-07-22 11:20:00,183.46,183.69,183.17,183.35,296058.0,183.46,183.69,183.17,183.35,296058.0
2024-07-22 11:25:00,183.35,183.46,183.12,183.25,229601.0,183.35,183.46,183.12,183.25,229601.0
2024-07-22 11:30:00,183.23,183.38,183.03,183.28,266514.0,183.23,183.38,183.03,183.28,266514.0
2024-07-22 11:35:00,183.28,183.34,182.99,183.26,225159.0,183.28,183.34,182.99,183.26,225159.0
2024-07-22 11:40:00,183.26,183.27,182.84,182.95,244158.0,183.26,183.27,182.84,182.95,244158.0
2024-07-22 11:45:00,182.94,183.04,182.63,182.72,261265.0,182.94,183.04,182.63,182.72,261265.0
2024-07-22 11:50:00,182.75,182.95,182.5,182.93,203044.0,182.75,182.95,182.5,182.93,203044.0
2024-07-22 11:55:00,182.92,182.94,182.63,182.72,137633.0,182.92,182.94,182.63,182.72,137633.0
2024-07-22 12:00:00,182.72,182.87,182.65,182.75,244196.0,182.72,182.87,182.65,182.75,244196.0
2024-07-22 12:05:00,182.78,183.19,182.71,183.12,158335.0,182.78,183.19,182.71,183.12,158335.0
2024-07-22 12:10:00,183.09,183.25,182.93,183.0,133444.0,183.09,183.25,182.93,183.0,133444.0
2024-07-22 12:15:00,183.01,183.47,183.01,183.36,272218.0,183.01,183.47,183.01,183.36,272218.0
2024-07-22 12:20:00,183.37,183.53,183.33,183.46,222796.0,183.37,183.53,183.33,183.46,222796.0
2024-07-22 12:25:00,183.46,183.49,183.24,183.37,153020.0,183.46,183.49,183.24,183.37,153020.0
2024-07-22 12:30:00,183.36,183.65,183.29,183.64,128988.0,183.36,183.65,183.29,183.64,128988.0
2024-07-22 12:35:00,183.63,183.69,183.43,183.59,112998.0,183.63,183.69,183.43,183.59,112998.0
2024-07-22 12:40:00,183.59,183.7,183.47,183.58,193616.0,183.59,183.7,183.47,183.58,193616.0
2024-07-22 12:45:00,183.58,183.77,183.52,183.74,139277.0,183.58,183.77,183.52,183.74,139277.0
2024-07-22 12:50:00,183.75,184.01,183.66,183.93,212877.0,183.75,184.01,183.66,183.93,212877.0
2024-07-22 12:55:00,183.93,184.03,183.75,183.8,228031.0,183.93,184.03,183.75,183.8,228031.0
2024-07-22 13:00:00,183.81,184.0,183.77,183.9,192467.0,183.81,184.0,183.77,183.9,192467.0
2024-07-22 13:05:00,183.92,183.95,183.83,183.88,176690.0,183.92,183.95,183.83,183.88,176690.0
2024-07-22 13:10:00,183.89,183.95,183.84,183.9,155164.0,183.89,183.95,183.84,183.9,155164.0
2024-07-22 13:15:00,183.9,183.94,183.84,183.93,137183.0,183.9,183.94,183.84,183.93,137183.0
2024-07-22 13:20:00,183.93,184.11,183.86,183.93,159282.0,183.93,184.11,183.86,183.93,159282.0
2024-07-22 13:25:00,183.93,184.0,183.84,183.85,138304.0,183.93,184.0,183.84,183.85,138304.0
2024-07-22 13:30:00,183.86,184.02,183.81,184.0,174995.0,183.86,184.02,183.81,184.0,174995.0
2024-07-22 13:35:00,184.0,184.13,183.83,184.03,171790.0,184.0,184.13,183.83,184.03,171790.0
2024-07-22 13:40:00,184.02,184.25,183.98,184.19,159031.0,184.02,184.25,183.98,184.19,159031.0
2024-07-22 13:45:00,184.19,184.42,184.11,184.29,331028.0,184.19,184.42,184.11,184.29,331028.0
2024-07-22 13:50:00,184.3,184.3,183.91,184.04,187120.0,184.3,184.3,183.91,184.04,187120.0
2024-07-22 13:55:00,184.03,184.11,183.92,184.07,94757.0,184.03,184.11,183.92,184.07,94757.0
2024-07-22 14:00:00,184.1,184.42,184.01,184.34,149884.0,184.1,184.42,184.01,184.34,149884.0
2024-07-22 14:05:00,184.34,184.46,184.12,184.36,158232.0,184.34,184.46,184.12,184.36,158232.0
2024-07-22 14:10:00,184.37,184.41,184.08,184.28,158523.0,184.37,184.41,184.08,184.28,158523.0
2024-07-22 14:15:00,184.27,184.43,184.23,184.29,121825.0,184.27,184.43,184.23,184.29,121825.0
2024-07-22 14:20:00,184.29,184.44,184.17,184.44,199373.0,184.29,184.44,184.17,184.44,199373.0
2024-07-22 14:25:00,184.44,184.44,184.31,184.39,184465.0,184.44,184.44,184.31,184.39,184465.0
2024-07-22 14:30:00,184.4,184.62,184.31,184.59,180830.0,184.4,184.62,184.31,184.59,180830.0
2024-07-22 14:35:00,184.58,184.6,184.3,184.35,182828.0,184.58,184.6,184.3,184.35,182828.0
2024-07-22 14:40:00,184.34,184.4,184.26,184.37,148854.0,184.34,184.4,184.26,184.37,148854.0
2024-07-22 14:45:00,184.38,184.55,184.36,184.42,121047.0,184.38,184.55,184.36,184.42,121047.0
2024-07-22 14:50:00,184.42,184.65,184.38,184.6,176179.0,184.42,184.65,184.38,184.6,176179.0
2024-07-22 14:55:00,184.61,184.61,184.26,184.27,184862.0,184.61,184.61,184.26,184.27,184862.0
2024-07-22 15:00:00,184.28,184.31,183.97,184.21,214327.0,184.28,184.31,183.97,184.21,214327.0
2024-07-22 15:05:00,184.21,184.21,183.85,183.94,184528.0,184.21,184.21,183.85,183.94,184528.0
2024-07-22 15:10:00,183.95,184.18,183.87,183.95,188374.0,183.95,184.18,183.87,183.95,188374.0
2024-07-22 15:15:00,183.95,184.02,183.74,183.81,210642.0,183.95,184.02,183.74,183.81,210642.0
2024-07-22 15:20:00,183.81,183.86,183.63,183.81,177749.0,183.81,183.86,183.63,183.81,177749.0
2024-07-22 15:25:00,183.81,183.84,183.59,183.77,173957.0,183.81,183.84,183.59,183.77,173957.0
2024-07-22 15:30:00,183.77,183.89,183.62,183.66,217452.0,183.77,183.89,183.62,183.66,217452.0
2024-07-22 15:35:00,183.66,183.81,183.55,183.69,305778.0,183.66,183.81,183.55,183.69,305778.0
2024-07-22 15:40:00,183.7,183.82,183.61,183.71,178447.0,183.7,183.82,183.61,183.71,178447.0
2024-07-22 15:45:00,183.72,183.8,183.46,183.51,239713.0,183.72,183.8,183.46,183.51,239713.0
2024-07-22 15:50:00,183.51,183.56,182.93,183.04,541540.0,183.51,183.56,182.93,183.04,541540.0
2024-07-22 15:55:00,183.03,183.03,182.48,182.57,1567405.0,183.03,183.03,182.48,182.57,1567405.0
2024-07-23 09:30:00,184.1,184.4,183.56,184.39,1232472.0,184.1,184.4,183.56,184.39,1232472.0
2024-07-23 09:35:00,184.4,185.97,184.17,185.93,1084967.0,184.4,185.97,184.17,185.93,1084967.0
2024-07-23 09:40:00,185.93,186.7,185.45,186.65,1405441.0,185.93,186.7,185.45,186.65,1405441.0
2024-07-23 09:45:00,186.65,187.56,186.25,187.23,1102603.0,186.65,187.56,186.25,187.23,1102603.0
2024-07-23 09:50:00,187.23,187.4,186.49,187.39,860576.0,187.23,187.4,186.49,187.39,860576.0
2024-07-23 09:55:00,187.36,188.41,187.36,187.65,1299941.0,187.36,188.41,187.36,187.65,1299941.0
2024-07-23 10:00:00,187.66,188.3,187.2,187.55,826678.0,187.66,188.3,187.2,187.55,826678.0
2024-07-23 10:05:00,187.53,188.43,187.53,188.37,1000436.0,187.53,188.43,187.53,188.37,1000436.0
2024-07-23 10:10:00,188.36,188.47,187.82,187.96,647905.0,188.36,188.47,187.82,187.96,647905.0
2024-07-23 10:15:00,187.98,189.0,187.94,188.96,736813.0,187.98,189.0,187.94,188.96,736813.0
2024-07-23 10:20:00,188.97,189.28,188.69,188.9,783805.0,188.97,189.28,188.69,188.9,783805.0
2024-07-23 10:25:00,188.88,189.15,188.53,188.67,563623.0,188.88,189.15,188.53,188.67,563623.0
2024-07-23 10:30:00,188.68,188.88,188.33,188.57,456245.0,188.68,188.88,188.33,188.57,456245.0
2024-07-23 10:35:00,188.57,188.93,188.2,188.56,457747.0,188.57,188.93,188.2,188.56,457747.0
2024-07-23 10:40:00,188.57,188.84,188.22,188.25,316508.0,188.57,188.84,188.22,188.25,316508.0
2024-07-23 10:45:00,188.23,188.4,187.68,187.78,526011.0,188.23,188.4,187.68,187.78,526011.0
2024-07-23 10:50:00,187.81,188.12,187.61,188.11,316456.0,187.81,188.12,187.61,188.11,316456.0
2024-07-23 10:55:00,188.11,188.52,188.05,188.15,357255.0,188.11,188.52,188.05,188.15,357255.0
2024-07-23 11:00:00,188.17,188.47,188.13,188.3,276429.0,188.17,188.47,188.13,188.3,276429.0
2024-07-23 11:05:00,188.29,189.0,188.26,188.97,378579.0,188.29,189.0,188.26,188.97,378579.0
2024-07-23 11:10:00,188.96,189.14,188.81,189.14,335451.0,188.96,189.14,188.81,189.14,335451.0
2024-07-23 11:15:00,189.15,189.39,188.87,189.3,488958.0,189.15,189.39,188.87,189.3,488958.0
2024-07-23 11:20:00,189.3,189.32,188.81,188.9,304298.0,189.3,189.32,188.81,188.9,304298.0
2024-07-23 11:25:00,188.9,189.0,188.58,188.79,200988.0,188.9,189.0,188.58,188.79,200988.0
2024-07-23 11:30:00,188.77,188.84,188.51,188.73,201049.0,188.77,188.84,188.51,188.73,201049.0
2024-07-23 11:35:00,188.73,188.8,188.28,188.34,200853.0,188.73,188.8,188.28,188.34,200853.0
2024-07-23 11:40:00,188.34,188.44,188.06,188.08,164962.0,188.34,188.44,188.06,188.08,164962.0
2024-07-23 11:45:00,188.09,188.48,188.09,188.42,197022.0,188.09,188.48,188.09,188.42,197022.0
2024-07-23 11:50:00,188.42,188.48,188.03,188.2,191878.0,188.42,188.48,188.03,188.2,191878.0
2024-07-23 11:55:00,188.2,188.31,187.97,188.05,201335.0,188.2,188.31,187.97,188.05,201335.0
2024-07-23 12:00:00,188.04,188.05,187.73,187.86,164383.0,188.04,188.05,187.73,187.86,164383.0
2024-07-23 12:05:00,187.85,188.02,187.61,187.95,191976.0,187.85,188.02,187.61,187.95,191976.0
2024-07-23 12:10:00,187.95,188.58,187.84,188.55,594066.0,187.95,188.58,187.84,188.55,594066.0
2024-07-23 12:15:00,188.54,188.57,188.25,188.38,416249.0,188.54,188.57,188.25,188.38,416249.0
2024-07-23 12:20:00,188.39,188.58,187.55,187.67,391381.0,188.39,188.58,187.55,187.67,391381.0
2024-07-23 12:25:00,187.68,187.79,187.35,187.7,231667.0,187.68,187.79,187.35,187.7,231667.0
2024-07-23 12:30:00,187.68,187.88,187.59,187.69,178406.0,187.68,187.88,187.59,187.69,178406.0
2024-07-23 12:35:00,187.7,187.9,187.55,187.66,150586.0,187.7,187.9,187.55,187.66,150586.0
2024-07-23 12:40:00,187.7,187.81,187.42,187.48,166113.0,187.7,187.81,187.42,187.48,166113.0
2024-07-23 12:45:00,187.5,187.82,187.38,187.74,180292.0,187.5,187.82,187.38,187.74,180292.0
2024-07-23 12:50:00,187.74,187.91,187.57,187.91,138520.0,187.74,187.91,187.57,187.91,138520.0
2024-07-23 12:55:00,187.91,187.94,187.4,187.52,184926.0,187.91,187.94,187.4,187.52,184926.0
2024-07-23 13:00:00,187.52,187.67,187.39,187.49,213623.0,187.52,187.67,187.39,187.49,213623.0
2024-07-23 13:05:00,187.47,187.52,187.23,187.32,194795.0,187.47,187.52,187.23,187.32,194795.0
2024-07-23 13:10:00,187.33,187.39,186.95,187.21,261630.0,187.33,187.39,186.95,187.21,261630.0
2024-07-23 13:15:00,187.22,187.32,187.12,187.24,140125.0,187.22,187.32,187.12,187.24,140125.0
2024-07-23 13:20:00,187.2,187.38,187.16,187.34,142351.0,187.2,187.38,187.16,187.34,142351.0
2024-07-23 13:25:00,187.32,187.69,187.3,187.49,172158.0,187.32,187.69,187.3,187.49,172158.0
2024-07-23 13:30:00,187.48,187.48,187.19,187.28,112950.0,187.48,187.48,187.19,187.28,112950.0
2024-07-23 13:35:00,187.25,187.35,186.9,186.95,145817.0,187.25,187.35,186.9,186.95,145817.0
2024-07-23 13:40:00,186.96,187.0,186.8,186.88,166549.0,186.96,187.0,186.8,186.88,166549.0
2024-07-23 13:45:00,186.88,187.14,186.78,187.07,141023.0,186.88,187.14,186.78,187.07,141023.0
2024-07-23 13:50:00,187.07,187.31,186.99,187.31,125268.0,187.07,187.31,186.99,187.31,125268.0
2024-07-23 13:55:00,187.31,187.4,187.0,187.06,148313.0,187.31,187.4,187.0,187.06,148313.0
2024-07-23 14:00:00,187.04,187.19,187.0,187.08,128151.0,187.04,187.19,187.0,187.08,128151.0
2024-07-23 14:05:00,187.08,187.16,187.0,187.12,129660.0,187.08,187.16,187.0,187.12,129660.0
2024-07-23 14:10:00,187.12,187.19,187.03,187.11,122499.0,187.12,187.19,187.03,187.11,122499.0
2024-07-23 14:15:00,187.1,187.31,187.07,187.1,151259.0,187.1,187.31,187.07,187.1,151259.0
2024-07-23 14:20:00,187.1,187.17,186.99,187.06,103064.0,187.1,187.17,186.99,187.06,103064.0
2024-07-23 14:25:00,187.07,187.08,186.66,187.06,289194.0,187.07,187.08,186.66,187.06,289194.0
2024-07-23 14:30:00,187.06,187.3,187.04,187.28,190183.0,187.06,187.3,187.04,187.28,190183.0
2024-07-23 14:35:00,187.28,187.61,187.25,187.6,229482.0,187.28,187.61,187.25,187.6,229482.0
2024-07-23 14:40:00,187.58,187.59,187.11,187.11,155101.0,187.58,187.59,187.11,187.11,155101.0
2024-07-23 14:45:00,187.11,187.22,187.06,187.21,103747.0,187.11,187.22,187.06,187.21,103747.0
2024-07-23 14:50:00,187.21,187.33,187.12,187.25,116943.0,187.21,187.33,187.12,187.25,116943.0
2024-07-23 14:55:00,187.26,187.32,187.15,187.31,123210.0,187.26,187.32,187.15,187.31,123210.0
2024-07-23 15:00:00,187.31,187.33,186.96,187.0,123304.0,187.31,187.33,186.96,187.0,123304.0
2024-07-23 15:05:00,187.0,187.11,186.83,187.0,157599.0,187.0,187.11,186.83,187.0,157599.0
2024-07-23 15:10:00,187.02,187.11,186.99,187.02,111953.0,187.02,187.11,186.99,187.02,111953.0
2024-07-23 15:15:00,187.01,187.01,186.77,186.88,203769.0,187.01,187.01,186.77,186.88,203769.0
2024-07-23 15:20:00,186.88,187.02,186.85,187.01,131958.0,186.88,187.02,186.85,187.01,131958.0
2024-07-23 15:25:00,187.01,187.1,186.92,186.94,133215.0,187.01,187.1,186.92,186.94,133215.0
2024-07-23 15:30:00,186.93,187.0,186.78,186.92,222652.0,186.93,187.0,186.78,186.92,222652.0
2024-07-23 15:35:00,186.91,186.93,186.46,186.47,287952.0,186.91,186.93,186.46,186.47,287952.0
2024-07-23 15:40:00,186.47,186.73,186.27,186.72,315482.0,186.47,186.73,186.27,186.72,315482.0
2024-07-23 15:45:00,186.72,186.82,186.52,186.79,213294.0,186.72,186.82,186.52,186.79,213294.0
2024-07-23 15:50:00,186.78,186.87,185.99,186.08,462431.0,186.78,186.87,185.99,186.08,462431.0
2024-07-23 15:55:00,186.07,186.47,186.01,186.39,1123353.0,186.07,186.47,186.01,186.39,1123353.0
2024-07-24 09:30:00,183.25,184.2,183.07,183.82,1380456.0,183.25,184.2,183.07,183.82,1380456.0
2024-07-24 09:35:00,183.8,184.5,183.76,184.23,700004.0,183.8,184.5,183.76,184.23,700004.0
2024-07-24 09:40:00,184.24,185.14,184.2,184.81,561450.0,184.24,185.14,184.2,184.81,561450.0
2024-07-24 09:45:00,184.83,185.4,184.31,184.8,473485.0,184.83,185.4,184.31,184.8,473485.0
2024-07-24 09:50:00,184.77,185.33,184.67,185.3,334386.0,184.77,185.33,184.67,185.3,334386.0
2024-07-24 09:55:00,185.31,185.45,184.62,184.63,425039.0,185.31,185.45,184.62,184.63,425039.0
2024-07-24 10:00:00,184.65,184.97,184.33,184.83,454870.0,184.65,184.97,184.33,184.83,454870.0
2024-07-24 10:05:00,184.85,185.24,184.8,185.16,418444.0,184.85,185.24,184.8,185.16,418444.0
2024-07-24 10:10:00,185.15,185.32,184.43,184.5,396348.0,185.15,185.32,184.43,184.5,396348.0
2024-07-24 10:15:00,184.5,184.91,184.46,184.75,246388.0,184.5,184.91,184.46,184.75,246388.0
2024-07-24 10:20:00,184.74,185.07,184.72,184.93,218879.0,184.74,185.07,184.72,184.93,218879.0
2024-07-24 10:25:00,184.94,185.16,184.75,184.93,246745.0,184.94,185.16,184.75,184.93,246745.0
2024-07-24 10:30:00,184.9,185.07,184.42,184.66,268342.0,184.9,185.07,184.42,184.66,268342.0
2024-07-24 10:35:00,184.65,184.87,184.09,184.11,428154.0,184.65,184.87,184.09,184.11,428154.0
2024-07-24 10:40:00,184.1,184.18,183.25,183.3,516737.0,184.1,184.18,183.25,183.3,516737.0
2024-07-24 10:45:00,183.3,183.49,182.91,183.02,464847.0,183.3,183.49,182.91,183.02,464847.0
2024-07-24 10:50:00,183.01,183.41,182.77,183.27,367671.0,183.01,183.41,182.77,183.27,367671.0
2024-07-24 10:55:00,183.27,183.43,182.95,183.28,285084.0,183.27,183.43,182.95,183.28,285084.0
2024-07-24 11:00:00,183.28,183.47,183.21,183.37,190589.0,183.28,183.47,183.21,183.37,190589.0
2024-07-24 11:05:00,183.37,183.48,183.17,183.33,205693.0,183.37,183.48,183.17,183.33,205693.0
2024-07-24 11:10:00,183.33,183.33,182.97,183.17,181918.0,183.33,183.33,182.97,183.17,181918.0
2024-07-24 11:15:00,183.17,183.29,182.86,183.25,224302.0,183.17,183.29,182.86,183.25,224302.0
2024-07-24 11:20:00,183.26,183.29,182.83,182.86,232181.0,183.26,183.29,182.83,182.86,232181.0
2024-07-24 11:25:00,182.86,183.11,182.85,182.99,224358.0,182.86,183.11,182.85,182.99,224358.0
2024-07-24 11:30:00,183.01,183.38,183.01,183.16,187412.0,183.01,183.38,183.01,183.16,187412.0
2024-07-24 11:35:00,183.12,183.14,182.65,182.66,230359.0,183.12,183.14,182.65,182.66,230359.0
2024-07-24 11:40:00,182.67,182.75,182.31,182.43,319927.0,182.67,182.75,182.31,182.43,319927.0
2024-07-24 11:45:00,182.44,182.54,182.27,182.43,275786.0,182.44,182.54,182.27,182.43,275786.0
2024-07-24 11:50:00,182.44,182.57,182.15,182.5,283439.0,182.44,182.57,182.15,182.5,283439.0
2024-07-24 11:55:00,182.49,182.49,181.88,181.96,282140.0,182.49,182.49,181.88,181.96,282140.0
2024-07-24 12:00:00,181.97,182.14,181.75,182.03,342730.0,181.97,182.14,181.75,182.03,342730.0
2024-07-24 12:05:00,182.04,182.08,181.58,181.7,320924.0,182.04,182.08,181.58,181.7,320924.0
2024-07-24 12:10:00,181.7,181.9,181.53,181.8,314181.0,181.7,181.9,181.53,181.8,314181.0
2024-07-24 12:15:00,181.8,181.98,181.72,181.92,240707.0,181.8,181.98,181.72,181.92,240707.0
2024-07-24 12:20:00,181.9,182.04,181.68,181.78,173498.0,181.9,182.04,181.68,181.78,173498.0
2024-07-24 12:25:00,181.84,181.87,181.54,181.67,193152.0,181.84,181.87,181.54,181.67,193152.0
2024-07-24 12:30:00,181.72,182.03,181.65,182.03,179652.0,181.72,182.03,181.65,182.03,179652.0
2024-07-24 12:35:00,182.03,182.11,181.52,181.58,187753.0,182.03,182.11,181.52,181.58,187753.0
2024-07-24 12:40:00,181.59,181.72,181.41,181.65,213107.0,181.59,181.72,181.41,181.65,213107.0
2024-07-24 12:45:00,181.68,182.03,181.58,182.02,240400.0,181.68,182.03,181.58,182.02,240400.0
2024-07-24 12:50:00,182.02,182.02,181.68,181.84,193075.0,182.02,182.02,181.68,181.84,193075.0
2024-07-24 12:55:00,181.83,182.01,181.82,181.83,143210.0,181.83,182.01,181.82,181.83,143210.0
2024-07-24 13:00:00,181.86,182.07,181.73,181.92,194561.0,181.86,182.07,181.73,181.92,194561.0
2024-07-24 13:05:00,181.94,182.25,181.92,182.16,217534.0,181.94,182.25,181.92,182.16,217534.0
2024-07-24 13:10:00,182.15,182.41,182.11,182.39,352604.0,182.15,182.41,182.11,182.39,352604.0
2024-07-24 13:15:00,182.39,182.45,182.15,182.35,175430.0,182.39,182.45,182.15,182.35,175430.0
2024-07-24 13:20:00,182.35,182.48,181.98,182.13,188775.0,182.35,182.48,181.98,182.13,188775.0
2024-07-24 13:25:00,182.13,182.25,181.97,182.07,168725.0,182.13,182.25,181.97,182.07,168725.0
2024-07-24 13:30:00,182.06,182.08,181.84,182.01,125779.0,182.06,182.08,181.84,182.01,125779.0
2024-07-24 13:35:00,182.0,182.32,182.0,182.25,172509.0,182.0,182.32,182.0,182.25,172509.0
2024-07-24 13:40:00,182.25,182.35,182.11,182.11,124301.0,182.25,182.35,182.11,182.11,124301.0
2024-07-24 13:45:00,182.12,182.12,181.87,181.91,146527.0,182.12,182.12,181.87,181.91,146527.0
2024-07-24 13:50:00,181.91,181.92,181.76,181.8,199907.0,181.91,181.92,181.76,181.8,199907.0
2024-07-24 13:55:00,181.8,181.89,181.65,181.66,239235.0,181.8,181.89,181.65,181.66,239235.0
2024-07-24 14:00:00,181.65,181.77,181.47,181.68,264376.0,181.65,181.77,181.47,181.68,264376.0
2024-07-24 14:05:00,181.67,181.9,181.64,181.76,182385.0,181.67,181.9,181.64,181.76,182385.0
2024-07-24 14:10:00,181.75,182.05,181.74,181.97,181738.0,181.75,182.05,181.74,181.97,181738.0
2024-07-24 14:15:00,181.98,182.03,181.84,182.0,205248.0,181.98,182.03,181.84,182.0,205248.0
2024-07-24 14:20:00,182.02,182.07,181.77,181.9,144837.0,182.02,182.07,181.77,181.9,144837.0
2024-07-24 14:25:00,181.9,182.01,181.79,181.79,233657.0,181.9,182.01,181.79,181.79,233657.0
2024-07-24 14:30:00,181.8,181.89,181.58,181.62,184119.0,181.8,181.89,181.58,181.62,184119.0
2024-07-24 14:35:00,181.62,181.72,181.57,181.68,168565.0,181.62,181.72,181.57,181.68,168565.0
2024-07-24 14:40:00,181.67,181.72,181.29,181.3,307319.0,181.67,181.72,181.29,181.3,307319.0
2024-07-24 14:45:00,181.3,181.4,180.89,180.97,528044.0,181.3,181.4,180.89,180.97,528044.0
2024-07-24 14:50:00,180.97,181.03,180.8,180.88,403384.0,180.97,181.03,180.8,180.88,403384.0
2024-07-24 14:55:00,180.86,181.21,180.86,181.07,250297.0,180.86,181.21,180.86,181.07,250297.0
2024-07-24 15:00:00,181.07,181.18,180.82,180.99,326569.0,181.07,181.18,180.82,180.99,326569.0
2024-07-24 15:05:00,180.99,181.06,180.8,181.03,340442.0,180.99,181.06,180.8,181.03,340442.0
2024-07-24 15:10:00,181.04,181.18,180.92,181.13,230293.0,181.04,181.18,180.92,181.13,230293.0
2024-07-24 15:15:00,181.12,181.28,180.94,180.96,260355.0,181.12,181.28,180.94,180.96,260355.0
2024-07-24 15:20:00,180.96,181.07,180.92,181.0,288271.0,180.96,181.07,180.92,181.0,288271.0
2024-07-24 15:25:00,181.0,181.01,180.85,180.97,298424.0,181.0,181.01,180.85,180.97,298424.0
2024-07-24 15:30:00,180.97,181.27,180.9,181.17,355564.0,180.97,181.27,180.9,181.17,355564.0
2024-07-24 15:35:00,181.19,181.35,181.01,181.2,299878.0,181.19,181.35,181.01,181.2,299878.0
2024-07-24 15:40:00,181.2,181.42,181.04,181.06,299696.0,181.2,181.42,181.04,181.06,299696.0
2024-07-24 15:45:00,181.06,181.29,180.8,181.2,422201.0,181.06,181.29,180.8,181.2,422201.0
2024-07-24 15:50:00,181.2,181.4,180.63,180.63,714365.0,181.2,181.4,180.63,180.63,714365.0
2024-07-24 15:55:00,180.63,181.03,180.41,180.86,1814372.0,180.63,181.03,180.41,180.86,1814372.0
2024-07-25 09:30:00,182.93,183.28,181.78,181.89,1410001.0,182.93,183.28,181.78,181.89,1410001.0
2024-07-25 09:35:00,181.89,182.05,181.25,181.29,635152.0,181.89,182.05,181.25,181.29,635152.0
2024-07-25 09:40:00,181.31,181.96,180.3,180.3,841264.0,181.31,181.96,180.3,180.3,841264.0
2024-07-25 09:45:00,180.29,180.92,179.98,180.12,875809.0,180.29,180.92,179.98,180.12,875809.0
2024-07-25 09:50:00,180.13,180.34,179.29,179.54,838902.0,180.13,180.34,179.29,179.54,838902.0
2024-07-25 09:55:00,179.56,179.57,178.83,179.19,891039.0,179.56,179.57,178.83,179.19,891039.0
2024-07-25 10:00:00,179.18,179.26,177.72,177.85,1090067.0,179.18,179.26,177.72,177.85,1090067.0
2024-07-25 10:05:00,177.86,178.84,177.24,177.46,823044.0,177.86,178.84,177.24,177.46,823044.0
2024-07-25 10:10:00,177.48,177.76,176.83,177.51,964290.0,177.48,177.76,176.83,177.51,964290.0
2024-07-25 10:15:00,177.51,178.5,177.4,178.43,720136.0,177.51,178.5,177.4,178.43,720136.0
2024-07-25 10:20:00,178.43,179.2,178.15,179.2,649701.0,178.43,179.2,178.15,179.2,649701.0
2024-07-25 10:25:00,179.21,179.45,178.81,179.16,513618.0,179.21,179.45,178.81,179.16,513618.0
2024-07-25 10:30:00,179.13,179.57,178.93,179.39,591123.0,179.13,179.57,178.93,179.39,591123.0
2024-07-25 10:35:00,179.4,180.03,179.18,179.86,520059.0,179.4,180.03,179.18,179.86,520059.0
2024-07-25 10:40:00,179.85,180.22,179.42,180.11,343069.0,179.85,180.22,179.42,180.11,343069.0
2024-07-25 10:45:00,180.13,180.69,180.06,180.68,530624.0,180.13,180.69,180.06,180.68,530624.0
2024-07-25 10:50:00,180.67,181.13,180.5,180.87,596008.0,180.67,181.13,180.5,180.87,596008.0
2024-07-25 10:55:00,180.86,181.22,180.61,180.93,586005.0,180.86,181.22,180.61,180.93,586005.0
2024-07-25 11:00:00,180.99,181.11,180.56,181.05,433980.0,180.99,181.11,180.56,181.05,433980.0
2024-07-25 11:05:00,181.03,181.45,180.83,181.3,334996.0,181.03,181.45,180.83,181.3,334996.0
2024-07-25 11:10:00,181.3,181.97,181.26,181.94,403991.0,181.3,181.97,181.26,181.94,403991.0
2024-07-25 11:15:00,181.95,182.35,181.68,181.69,538022.0,181.95,182.35,181.68,181.69,538022.0
2024-07-25 11:20:00,181.69,181.79,181.28,181.77,284207.0,181.69,181.79,181.28,181.77,284207.0
2024-07-25 11:25:00,181.77,181.93,181.43,181.92,261036.0,181.77,181.93,181.43,181.92,261036.0
2024-07-25 11:30:00,181.9,182.1,181.39,181.49,234192.0,181.9,182.1,181.39,181.49,234192.0
2024-07-25 11:35:00,181.51,181.82,181.27,181.68,168181.0,181.51,181.82,181.27,181.68,168181.0
2024-07-25 11:40:00,181.67,181.67,180.65,181.05,304204.0,181.67,181.67,180.65,181.05,304204.0
2024-07-25 11:45:00,181.08,181.51,180.89,181.21,286800.0,181.08,181.51,180.89,181.21,286800.0
2024-07-25 11:50:00,181.22,181.78,181.21,181.57,266867.0,181.22,181.78,181.21,181.57,266867.0
2024-07-25 11:55:00,181.57,181.99,181.33,181.93,183908.0,181.57,181.99,181.33,181.93,183908.0
2024-07-25 12:00:00,181.92,182.64,181.8,182.42,350732.0,181.92,182.64,181.8,182.42,350732.0
2024-07-25 12:05:00,182.4,182.56,181.77,182.24,343109.0,182.4,182.56,181.77,182.24,343109.0
2024-07-25 12:10:00,182.25,183.03,182.25,182.99,381130.0,182.25,183.03,182.25,182.99,381130.0
2024-07-25 12:15:00,182.98,183.38,182.83,183.3,463200.0,182.98,183.38,182.83,183.3,463200.0
2024-07-25 12:20:00,183.3,183.65,183.14,183.5,415631.0,183.3,183.65,183.14,183.5,415631.0
2024-07-25 12:25:00,183.5,183.59,183.15,183.22,283565.0,183.5,183.59,183.15,183.22,283565.0
2024-07-25 12:30:00,183.23,183.42,182.88,183.25,224770.0,183.23,183.42,182.88,183.25,224770.0
2024-07-25 12:35:00,183.25,183.31,182.94,183.31,179733.0,183.25,183.31,182.94,183.31,179733.0
2024-07-25 12:40:00,183.31,183.42,183.01,183.19,189470.0,183.31,183.42,183.01,183.19,189470.0
2024-07-25 12:45:00,183.19,183.37,182.91,183.04,170450.0,183.19,183.37,182.91,183.04,170450.0
2024-07-25 12:50:00,183.03,183.2,182.82,183.14,181436.0,183.03,183.2,182.82,183.14,181436.0
2024-07-25 12:55:00,183.13,183.52,183.05,183.3,196655.0,183.13,183.52,183.05,183.3,196655.0
2024-07-25 13:00:00,183.3,183.88,183.15,183.64,278829.0,183.3,183.88,183.15,183.64,278829.0
2024-07-25 13:05:00,183.62,183.76,183.51,183.74,170083.0,183.62,183.76,183.51,183.74,170083.0
2024-07-25 13:10:00,183.73,183.9,183.35,183.51,211693.0,183.73,183.9,183.35,183.51,211693.0
2024-07-25 13:15:00,183.54,183.56,183.03,183.14,184240.0,183.54,183.56,183.03,183.14,184240.0
2024-07-25 13:20:00,183.16,183.28,182.55,182.58,214148.0,183.16,183.28,182.55,182.58,214148.0
2024-07-25 13:25:00,182.59,182.95,182.58,182.72,190347.0,182.59,182.95,182.58,182.72,190347.0
2024-07-25 13:30:00,182.73,182.97,182.59,182.73,185971.0,182.73,182.97,182.59,182.73,185971.0
2024-07-25 13:35:00,182.73,183.04,182.57,183.01,163705.0,182.73,183.04,182.57,183.01,163705.0
2024-07-25 13:40:00,183.0,183.24,182.93,183.16,140571.0,183.0,183.24,182.93,183.16,140571.0
2024-07-25 13:45:00,183.16,183.22,182.78,183.15,157721.0,183.16,183.22,182.78,183.15,157721.0
2024-07-25 13:50:00,183.15,183.22,182.91,183.03,136438.0,183.15,183.22,182.91,183.03,136438.0
2024-07-25 13:55:00,183.03,183.34,182.91,183.17,140684.0,183.03,183.34,182.91,183.17,140684.0
2024-07-25 14:00:00,183.17,183.22,182.71,182.73,179089.0,183.17,183.22,182.71,182.73,179089.0
2024-07-25 14:05:00,182.73,182.95,182.48,182.69,168410.0,182.73,182.95,182.48,182.69,168410.0
2024-07-25 14:10:00,182.68,182.79,182.44,182.54,190633.0,182.68,182.79,182.44,182.54,190633.0
2024-07-25 14:15:00,182.55,182.69,182.37,182.65,158277.0,182.55,182.69,182.37,182.65,158277.0
2024-07-25 14:20:00,182.65,182.67,182.22,182.27,142277.0,182.65,182.67,182.22,182.27,142277.0
2024-07-25 14:25:00,182.3,182.76,182.28,182.55,119763.0,182.3,182.76,182.28,182.55,119763.0
2024-07-25 14:30:00,182.53,182.91,182.53,182.83,107631.0,182.53,182.91,182.53,182.83,107631.0
2024-07-25 14:35:00,182.81,182.9,182.44,182.59,109195.0,182.81,182.9,182.44,182.59,109195.0
2024-07-25 14:40:00,182.58,182.62,182.16,182.31,103787.0,182.58,182.62,182.16,182.31,103787.0
2024-07-25 14:45:00,182.32,182.33,181.68,181.76,246085.0,182.32,182.33,181.68,181.76,246085.0
2024-07-25 14:50:00,181.77,182.05,181.51,181.65,197432.0,181.77,182.05,181.51,181.65,197432.0
2024-07-25 14:55:00,181.65,182.03,181.65,181.77,148625.0,181.65,182.03,181.65,181.77,148625.0
2024-07-25 15:00:00,181.74,182.18,181.68,181.75,146944.0,181.74,182.18,181.68,181.75,146944.0
2024-07-25 15:05:00,181.75,181.97,181.74,181.89,122911.0,181.75,181.97,181.74,181.89,122911.0
2024-07-25 15:10:00,181.88,181.94,181.65,181.73,128580.0,181.88,181.94,181.65,181.73,128580.0
2024-07-25 15:15:00,181.72,181.87,181.51,181.78,134848.0,181.72,181.87,181.51,181.78,134848.0
2024-07-25 15:20:00,181.77,182.4,181.67,182.29,206881.0,181.77,182.4,181.67,182.29,206881.0
2024-07-25 15:25:00,182.29,182.98,182.28,182.49,290574.0,182.29,182.98,182.28,182.49,290574.0
2024-07-25 15:30:00,182.48,182.53,181.99,182.09,168662.0,182.48,182.53,181.99,182.09,168662.0
2024-07-25 15:35:00,182.1,182.18,181.36,181.48,199412.0,182.1,182.18,181.36,181.48,199412.0
2024-07-25 15:40:00,181.47,181.63,181.29,181.43,234309.0,181.47,181.63,181.29,181.43,234309.0
2024-07-25 15:45:00,181.42,181.45,180.77,181.33,305187.0,181.42,181.45,180.77,181.33,305187.0
2024-07-25 15:50:00,181.32,181.33,180.33,180.46,391934.0,181.32,181.33,180.33,180.46,391934.0
2024-07-25 15:55:00,180.43,180.5,179.77,179.86,1612234.0,180.43,180.5,179.77,179.86,1612234.0
2024-07-26 09:30:00,180.39,181.39,180.24,180.86,1146775.0,180.39,181.39,180.24,180.86,1146775.0
2024-07-26 09:35:00,180.83,181.51,180.67,181.33,522752.0,180.83,181.51,180.67,181.33,522752.0
2024-07-26 09:40:00,181.31,181.53,180.68,181.38,432727.0,181.31,181.53,180.68,181.38,432727.0
2024-07-26 09:45:00,181.41,181.76,180.54,180.59,401486.0,181.41,181.76,180.54,180.59,401486.0
2024-07-26 09:50:00,180.57,181.3,180.55,180.58,527708.0,180.57,181.3,180.55,180.58,527708.0
2024-07-26 09:55:00,180.55,181.53,180.53,181.4,309823.0,180.55,181.53,180.53,181.4,309823.0
2024-07-26 10:00:00,181.38,181.77,180.88,180.92,362892.0,181.38,181.77,180.88,180.92,362892.0
2024-07-26 10:05:00,180.89,181.13,180.48,180.74,323261.0,180.89,181.13,180.48,180.74,323261.0
2024-07-26 10:10:00,180.75,181.66,180.75,181.04,286441.0,180.75,181.66,180.75,181.04,286441.0
2024-07-26 10:15:00,181.06,181.49,180.84,181.37,216266.0,181.06,181.49,180.84,181.37,216266.0
2024-07-26 10:20:00,181.38,182.21,181.37,182.04,452280.0,181.38,182.21,181.37,182.04,452280.0
2024-07-26 10:25:00,182.06,182.51,181.76,181.78,413330.0,182.06,182.51,181.76,181.78,413330.0
2024-07-26 10:30:00,181.8,181.92,180.95,180.96,349400.0,181.8,181.92,180.95,180.96,349400.0
2024-07-26 10:35:00,180.98,181.36,180.77,180.8,261773.0,180.98,181.36,180.77,180.8,261773.0
2024-07-26 10:40:00,180.81,181.47,180.62,181.1,204810.0,180.81,181.47,180.62,181.1,204810.0
2024-07-26 10:45:00,181.11,181.25,180.72,181.09,150867.0,181.11,181.25,180.72,181.09,150867.0
2024-07-26 10:50:00,181.08,181.28,180.93,181.07,115126.0,181.08,181.28,180.93,181.07,115126.0
2024-07-26 10:55:00,181.08,181.93,181.03,181.8,255687.0,181.08,181.93,181.03,181.8,255687.0
2024-07-26 11:00:00,181.78,181.95,181.56,181.72,180730.0,181.78,181.95,181.56,181.72,180730.0
2024-07-26 11:05:00,181.71,181.94,181.51,181.71,159912.0,181.71,181.94,181.51,181.71,159912.0
2024-07-26 11:10:00,181.75,181.81,181.42,181.63,133528.0,181.75,181.81,181.42,181.63,133528.0
2024-07-26 11:15:00,181.6,181.7,181.34,181.39,130086.0,181.6,181.7,181.34,181.39,130086.0
2024-07-26 11:20:00,181.39,181.55,181.25,181.45,154006.0,181.39,181.55,181.25,181.45,154006.0
2024-07-26 11:25:00,181.46,181.63,181.21,181.49,164607.0,181.46,181.63,181.21,181.49,164607.0
2024-07-26 11:30:00,181.5,181.74,181.48,181.54,108295.0,181.5,181.74,181.48,181.54,108295.0
2024-07-26 11:35:00,181.51,181.79,181.23,181.69,129366.0,181.51,181.79,181.23,181.69,129366.0
2024-07-26 11:40:00,181.68,181.99,181.45,181.94,162998.0,181.68,181.99,181.45,181.94,162998.0
2024-07-26 11:45:00,181.94,182.35,181.87,182.32,191169.0,181.94,182.35,181.87,182.32,191169.0
2024-07-26 11:50:00,182.33,182.37,181.9,181.94,139070.0,182.33,182.37,181.9,181.94,139070.0
2024-07-26 11:55:00,181.94,182.02,181.8,181.95,129470.0,181.94,182.02,181.8,181.95,129470.0
2024-07-26 12:00:00,181.97,182.5,181.95,182.46,186300.0,181.97,182.5,181.95,182.46,186300.0
2024-07-26 12:05:00,182.45,182.75,182.4,182.68,226941.0,182.45,182.75,182.4,182.68,226941.0
2024-07-26 12:10:00,182.67,182.7,182.31,182.43,363642.0,182.67,182.7,182.31,182.43,363642.0
2024-07-26 12:15:00,182.45,182.56,182.21,182.3,220766.0,182.45,182.56,182.21,182.3,220766.0
2024-07-26 12:20:00,182.28,182.56,182.21,182.41,191125.0,182.28,182.56,182.21,182.41,191125.0
2024-07-26 12:25:00,182.41,182.65,182.3,182.31,156528.0,182.41,182.65,182.3,182.31,156528.0
2024-07-26 12:30:00,182.33,182.83,182.33,182.74,287995.0,182.33,182.83,182.33,182.74,287995.0
2024-07-26 12:35:00,182.74,182.74,182.45,182.66,130364.0,182.74,182.74,182.45,182.66,130364.0
2024-07-26 12:40:00,182.64,182.96,182.57,182.93,166391.0,182.64,182.96,182.57,182.93,166391.0
2024-07-26 12:45:00,182.94,183.19,182.72,182.83,270356.0,182.94,183.19,182.72,182.83,270356.0
2024-07-26 12:50:00,182.82,183.0,182.68,182.78,124366.0,182.82,183.0,182.68,182.78,124366.0
2024-07-26 12:55:00,182.79,182.8,182.48,182.62,206156.0,182.79,182.8,182.48,182.62,206156.0
2024-07-26 13:00:00,182.6,182.84,182.41,182.79,172949.0,182.6,182.84,182.41,182.79,172949.0
2024-07-26 13:05:00,182.81,182.82,182.33,182.36,133740.0,182.81,182.82,182.33,182.36,133740.0
2024-07-26 13:10:00,182.38,182.73,182.38,182.63,103207.0,182.38,182.73,182.38,182.63,103207.0
2024-07-26 13:15:00,182.64,183.0,182.62,182.85,142279.0,182.64,183.0,182.62,182.85,142279.0
2024-07-26 13:20:00,182.86,182.91,182.67,182.91,100582.0,182.86,182.91,182.67,182.91,100582.0
2024-07-26 13:25:00,182.91,183.02,182.73,182.89,131677.0,182.91,183.02,182.73,182.89,131677.0
2024-07-26 13:30:00,182.89,182.98,182.34,182.41,187353.0,182.89,182.98,182.34,182.41,187353.0
2024-07-26 13:35:00,182.38,182.38,181.58,181.65,323378.0,182.38,182.38,181.58,181.65,323378.0
2024-07-26 13:40:00,181.66,182.07,181.65,182.07,143851.0,181.66,182.07,181.65,182.07,143851.0
2024-07-26 13:45:00,182.06,182.41,181.86,181.99,181178.0,182.06,182.41,181.86,181.99,181178.0
2024-07-26 13:50:00,182.0,182.36,181.9,182.34,160365.0,182.0,182.36,181.9,182.34,160365.0
2024-07-26 13:55:00,182.32,182.33,182.03,182.1,120742.0,182.32,182.33,182.03,182.1,120742.0
2024-07-26 14:00:00,182.11,182.32,182.05,182.2,97584.0,182.11,182.32,182.05,182.2,97584.0
2024-07-26 14:05:00,182.2,182.34,182.0,182.34,107997.0,182.2,182.34,182.0,182.34,107997.0
2024-07-26 14:10:00,182.33,182.5,182.22,182.23,134544.0,182.33,182.5,182.22,182.23,134544.0
2024-07-26 14:15:00,182.25,182.42,181.96,181.96,112915.0,182.25,182.42,181.96,181.96,112915.0
2024-07-26 14:20:00,181.97,182.35,181.96,182.22,143555.0,181.97,182.35,181.96,182.22,143555.0
2024-07-26 14:25:00,182.23,182.37,182.11,182.19,128305.0,182.23,182.37,182.11,182.19,128305.0
2024-07-26 14:30:00,182.2,182.43,182.12,182.4,162507.0,182.2,182.43,182.12,182.4,162507.0
2024-07-26 14:35:00,182.42,182.48,182.25,182.36,159922.0,182.42,182.48,182.25,182.36,159922.0
2024-07-26 14:40:00,182.37,182.44,181.75,182.42,263454.0,182.37,182.44,181.75,182.42,263454.0
2024-07-26 14:45:00,182.41,182.48,182.17,182.46,133226.0,182.41,182.48,182.17,182.46,133226.0
2024-07-26 14:50:00,182.48,182.49,182.0,182.02,154138.0,182.48,182.49,182.0,182.02,154138.0
2024-07-26 14:55:00,182.02,182.22,181.92,181.95,133684.0,182.02,182.22,181.92,181.95,133684.0
2024-07-26 15:00:00,181.94,182.0,181.71,181.95,235339.0,181.94,182.0,181.71,181.95,235339.0
2024-07-26 15:05:00,181.95,182.16,181.82,182.15,178485.0,181.95,182.16,181.82,182.15,178485.0
2024-07-26 15:10:00,182.14,182.29,182.02,182.16,169221.0,182.14,182.29,182.02,182.16,169221.0
2024-07-26 15:15:00,182.15,182.2,181.98,182.17,145921.0,182.15,182.2,181.98,182.17,145921.0
2024-07-26 15:20:00,182.16,182.56,182.11,182.51,242759.0,182.16,182.56,182.11,182.51,242759.0
2024-07-26 15:25:00,182.49,182.73,182.39,182.73,262950.0,182.49,182.73,182.39,182.73,262950.0
2024-07-26 15:30:00,182.71,182.72,181.83,181.92,281545.0,182.71,182.72,181.83,181.92,281545.0
2024-07-26 15:35:00,181.9,182.23,181.85,182.07,219571.0,181.9,182.23,181.85,182.07,219571.0
2024-07-26 15:40:00,182.07,182.63,182.07,182.62,177263.0,182.07,182.63,182.07,182.62,177263.0
2024-07-26 15:45:00,182.61,182.61,182.2,182.41,258906.0,182.61,182.61,182.2,182.41,258906.0
2024-07-26 15:50:00,182.42,182.61,181.9,181.94,340183.0,182.42,182.61,181.9,181.94,340183.0
2024-07-26 15:55:00,181.96,182.63,181.68,182.55,823363.0,181.96,182.63,181.68,182.55,823363.0
2024-07-29 09:30:00,183.83,184.75,183.46,183.71,1576692.0,183.83,184.75,183.46,183.71,1576692.0
2024-07-29 09:35:00,183.73,183.78,182.99,183.1,711694.0,183.73,183.78,182.99,183.1,711694.0
2024-07-29 09:40:00,183.09,183.69,182.81,183.37,695423.0,183.09,183.69,182.81,183.37,695423.0
2024-07-29 09:45:00,183.36,183.8,183.24,183.56,454819.0,183.36,183.8,183.24,183.56,454819.0
2024-07-29 09:50:00,183.57,183.83,183.1,183.54,389930.0,183.57,183.83,183.1,183.54,389930.0
2024-07-29 09:55:00,183.56,183.92,183.22,183.88,334788.0,183.56,183.92,183.22,183.88,334788.0
2024-07-29 10:00:00,183.87,184.23,183.52,183.69,486209.0,183.87,184.23,183.52,183.69,486209.0
2024-07-29 10:05:00,183.66,184.07,183.32,183.44,387641.0,183.66,184.07,183.32,183.44,387641.0
2024-07-29 10:10:00,183.43,183.75,183.13,183.25,385174.0,183.43,183.75,183.13,183.25,385174.0
2024-07-29 10:15:00,183.24,183.46,182.96,183.23,316674.0,183.24,183.46,182.96,183.23,316674.0
2024-07-29 10:20:00,183.23,183.92,183.16,183.79,232033.0,183.23,183.92,183.16,183.79,232033.0
2024-07-29 10:25:00,183.79,183.8,183.24,183.36,297414.0,183.79,183.8,183.24,183.36,297414.0
2024-07-29 10:30:00,183.37,183.58,182.99,183.09,253264.0,183.37,183.58,182.99,183.09,253264.0
2024-07-29 10:35:00,183.08,183.44,183.07,183.41,157411.0,183.08,183.44,183.07,183.41,157411.0
2024-07-29 10:40:00,183.4,183.84,183.39,183.71,261129.0,183.4,183.84,183.39,183.71,261129.0
2024-07-29 10:45:00,183.72,183.99,183.16,183.18,240576.0,183.72,183.99,183.16,183.18,240576.0
2024-07-29 10:50:00,183.19,183.31,183.0,183.02,269411.0,183.19,183.31,183.0,183.02,269411.0
2024-07-29 10:55:00,183.02,183.16,182.72,182.96,336675.0,183.02,183.16,182.72,182.96,336675.0
2024-07-29 11:00:00,182.94,182.97,182.49,182.66,283269.0,182.94,182.97,182.49,182.66,283269.0
2024-07-29 11:05:00,182.68,183.04,182.63,182.68,281513.0,182.68,183.04,182.63,182.68,281513.0
2024-07-29 11:10:00,182.71,182.85,182.42,182.63,256246.0,182.71,182.85,182.42,182.63,256246.0
2024-07-29 11:15:00,182.64,182.7,182.38,182.56,234600.0,182.64,182.7,182.38,182.56,234600.0
2024-07-29 11:20:00,182.6,182.9,182.54,182.76,223644.0,182.6,182.9,182.54,182.76,223644.0
2024-07-29 11:25:00,182.75,183.24,182.75,183.1,272775.0,182.75,183.24,182.75,183.1,272775.0
2024-07-29 11:30:00,183.1,183.13,182.44,182.62,275628.0,183.1,183.13,182.44,182.62,275628.0
2024-07-29 11:35:00,182.63,183.08,182.63,182.78,220395.0,182.63,183.08,182.63,182.78,220395.0
2024-07-29 11:40:00,182.77,183.08,182.69,182.98,113786.0,182.77,183.08,182.69,182.98,113786.0
2024-07-29 11:45:00,182.98,183.42,182.95,183.36,255801.0,182.98,183.42,182.95,183.36,255801.0
2024-07-29 11:50:00,183.34,183.64,183.24,183.41,253181.0,183.34,183.64,183.24,183.41,253181.0
2024-07-29 11:55:00,183.44,183.71,183.35,183.52,227121.0,183.44,183.71,183.35,183.52,227121.0
2024-07-29 12:00:00,183.52,183.85,183.52,183.77,167028.0,183.52,183.85,183.52,183.77,167028.0
2024-07-29 12:05:00,183.78,183.98,183.73,183.85,167759.0,183.78,183.98,183.73,183.85,167759.0
2024-07-29 12:10:00,183.86,184.06,183.76,184.01,181956.0,183.86,184.06,183.76,184.01,181956.0
2024-07-29 12:15:00,184.0,184.49,183.84,184.36,327286.0,184.0,184.49,183.84,184.36,327286.0
2024-07-29 12:20:00,184.37,184.46,184.19,184.3,254942.0,184.37,184.46,184.19,184.3,254942.0
2024-07-29 12:25:00,184.27,184.28,183.82,183.89,176733.0,184.27,184.28,183.82,183.89,176733.0
2024-07-29 12:30:00,183.91,184.2,183.86,184.08,177075.0,183.91,184.2,183.86,184.08,177075.0
2024-07-29 12:35:00,184.11,184.29,184.06,184.26,95920.0,184.11,184.29,184.06,184.26,95920.0
2024-07-29 12:40:00,184.28,184.38,183.94,183.99,153339.0,184.28,184.38,183.94,183.99,153339.0
2024-07-29 12:45:00,184.0,184.2,183.99,184.13,117116.0,184.0,184.2,183.99,184.13,117116.0
2024-07-29 12:50:00,184.14,184.33,183.92,184.3,148572.0,184.14,184.33,183.92,184.3,148572.0
2024-07-29 12:55:00,184.28,184.37,184.01,184.06,112590.0,184.28,184.37,184.01,184.06,112590.0
2024-07-29 13:00:00,184.08,184.28,184.04,184.19,150334.0,184.08,184.28,184.04,184.19,150334.0
2024-07-29 13:05:00,184.21,184.29,184.07,184.24,91410.0,184.21,184.29,184.07,184.24,91410.0
2024-07-29 13:10:00,184.24,184.57,184.18,184.35,203453.0,184.24,184.57,184.18,184.35,203453.0
2024-07-29 13:15:00,184.37,184.43,184.08,184.19,141751.0,184.37,184.43,184.08,184.19,141751.0
2024-07-29 13:20:00,184.19,184.24,183.94,184.02,127146.0,184.19,184.24,183.94,184.02,127146.0
2024-07-29 13:25:00,184.03,184.06,183.58,183.59,158119.0,184.03,184.06,183.58,183.59,158119.0
2024-07-29 13:30:00,183.59,183.8,183.48,183.67,180762.0,183.59,183.8,183.48,183.67,180762.0
2024-07-29 13:35:00,183.66,183.88,183.65,183.88,126874.0,183.66,183.88,183.65,183.88,126874.0
2024-07-29 13:40:00,183.89,184.0,183.76,183.79,98887.0,183.89,184.0,183.76,183.79,98887.0
2024-07-29 13:45:00,183.8,184.0,183.78,183.82,78484.0,183.8,184.0,183.78,183.82,78484.0
2024-07-29 13:50:00,183.81,183.88,183.62,183.63,106858.0,183.81,183.88,183.62,183.63,106858.0
2024-07-29 13:55:00,183.63,183.78,183.52,183.53,81119.0,183.63,183.78,183.52,183.53,81119.0
2024-07-29 14:00:00,183.53,183.59,183.25,183.34,174188.0,183.53,183.59,183.25,183.34,174188.0
2024-07-29 14:05:00,183.34,183.49,183.07,183.15,149185.0,183.34,183.49,183.07,183.15,149185.0
2024-07-29 14:10:00,183.15,183.42,183.09,183.4,100723.0,183.15,183.42,183.09,183.4,100723.0
2024-07-29 14:15:00,183.4,183.43,183.12,183.24,89246.0,183.4,183.43,183.12,183.24,89246.0
2024-07-29 14:20:00,183.26,183.41,183.09,183.09,92159.0,183.26,183.41,183.09,183.09,92159.0
2024-07-29 14:25:00,183.1,183.23,182.98,183.02,148261.0,183.1,183.23,182.98,183.02,148261.0
2024-07-29 14:30:00,183.03,183.1,182.76,182.93,161037.0,183.03,183.1,182.76,182.93,161037.0
2024-07-29 14:35:00,182.93,182.98,182.76,182.76,98305.0,182.93,182.98,182.76,182.76,98305.0
2024-07-29 14:40:00,182.78,183.06,182.76,182.94,166713.0,182.78,183.06,182.76,182.94,166713.0
2024-07-29 14:45:00,182.95,182.96,182.71,182.87,102342.0,182.95,182.96,182.71,182.87,102342.0
2024-07-29 14:50:00,182.87,182.99,182.75,182.94,104689.0,182.87,182.99,182.75,182.94,104689.0
2024-07-29 14:55:00,182.94,183.21,182.9,183.18,131153.0,182.94,183.21,182.9,183.18,131153.0
2024-07-29 15:00:00,183.17,183.37,182.96,183.26,166613.0,183.17,183.37,182.96,183.26,166613.0
2024-07-29 15:05:00,183.27,183.33,183.0,183.03,110588.0,183.27,183.33,183.0,183.03,110588.0
2024-07-29 15:10:00,183.04,183.39,183.04,183.26,178862.0,183.04,183.39,183.04,183.26,178862.0
2024-07-29 15:15:00,183.26,183.35,183.11,183.31,105898.0,183.26,183.35,183.11,183.31,105898.0
2024-07-29 15:20:00,183.29,183.49,183.22,183.4,116050.0,183.29,183.49,183.22,183.4,116050.0
2024-07-29 15:25:00,183.4,183.59,183.29,183.49,174087.0,183.4,183.59,183.29,183.49,174087.0
2024-07-29 15:30:00,183.5,183.79,183.44,183.7,210195.0,183.5,183.79,183.44,183.7,210195.0
2024-07-29 15:35:00,183.71,183.9,183.58,183.72,248996.0,183.71,183.9,183.58,183.72,248996.0
2024-07-29 15:40:00,183.72,183.74,183.6,183.71,138040.0,183.72,183.74,183.6,183.71,138040.0
2024-07-29 15:45:00,183.69,183.73,183.22,183.31,227710.0,183.69,183.73,183.22,183.31,227710.0
2024-07-29 15:50:00,183.29,183.48,183.08,183.24,337794.0,183.29,183.48,183.08,183.24,337794.0
2024-07-29 15:55:00,183.25,183.37,182.91,183.21,875458.0,183.25,183.37,182.91,183.21,875458.0
2024-07-30 09:30:00,184.72,185.31,184.22,185.31,1128325.0,184.72,185.31,184.22,185.31,1128325.0
2024-07-30 09:35:00,185.3,185.86,182.96,184.27,1323814.0,185.3,185.86,182.96,184.27,1323814.0
2024-07-30 09:40:00,184.23,185.0,184.11,184.34,454267.0,184.23,185.0,184.11,184.34,454267.0
2024-07-30 09:45:00,184.35,184.35,183.72,183.94,410897.0,184.35,184.35,183.72,183.94,410897.0
2024-07-30 09:50:00,183.93,184.1,183.48,183.55,329710.0,183.93,184.1,183.48,183.55,329710.0
2024-07-30 09:55:00,183.53,183.77,183.31,183.73,373434.0,183.53,183.77,183.31,183.73,373434.0
2024-07-30 10:00:00,183.74,183.86,183.25,183.67,389240.0,183.74,183.86,183.25,183.67,389240.0
2024-07-30 10:05:00,183.65,184.21,183.64,184.06,336345.0,183.65,184.21,183.64,184.06,336345.0
2024-07-30 10:10:00,184.07,184.48,183.92,184.27,191126.0,184.07,184.48,183.92,184.27,191126.0
2024-07-30 10:15:00,184.3,184.51,184.06,184.32,205253.0,184.3,184.51,184.06,184.32,205253.0
2024-07-30 10:20:00,184.34,184.43,183.82,184.04,180008.0,184.34,184.43,183.82,184.04,180008.0
2024-07-30 10:25:00,184.05,184.25,183.89,183.97,167580.0,184.05,184.25,183.89,183.97,167580.0
2024-07-30 10:30:00,183.95,184.02,183.42,183.52,217779.0,183.95,184.02,183.42,183.52,217779.0
2024-07-30 10:35:00,183.52,183.61,183.06,183.55,276042.0,183.52,183.61,183.06,183.55,276042.0
2024-07-30 10:40:00,183.56,183.64,183.29,183.59,201843.0,183.56,183.64,183.29,183.59,201843.0
2024-07-30 10:45:00,183.59,183.92,183.52,183.63,182479.0,183.59,183.92,183.52,183.63,182479.0
2024-07-30 10:50:00,183.62,183.85,183.28,183.5,169243.0,183.62,183.85,183.28,183.5,169243.0
2024-07-30 10:55:00,183.5,183.69,183.18,183.22,168274.0,183.5,183.69,183.18,183.22,168274.0
2024-07-30 11:00:00,183.24,183.33,181.99,182.05,448962.0,183.24,183.33,181.99,182.05,448962.0
2024-07-30 11:05:00,182.07,182.1,181.49,181.75,397558.0,182.07,182.1,181.49,181.75,397558.0
2024-07-30 11:10:00,181.73,182.26,181.6,181.61,344606.0,181.73,182.26,181.6,181.61,344606.0
2024-07-30 11:15:00,181.62,182.22,181.58,182.16,269116.0,181.62,182.22,181.58,182.16,269116.0
2024-07-30 11:20:00,182.15,182.29,181.97,182.19,171886.0,182.15,182.29,181.97,182.19,171886.0
2024-07-30 11:25:00,182.18,182.36,182.0,182.16,151223.0,182.18,182.36,182.0,182.16,151223.0
2024-07-30 11:30:00,182.14,182.26,182.0,182.22,169959.0,182.14,182.26,182.0,182.22,169959.0
2024-07-30 11:35:00,182.23,182.32,181.41,181.45,255565.0,182.23,182.32,181.41,181.45,255565.0
2024-07-30 11:40:00,181.47,181.68,181.26,181.55,245964.0,181.47,181.68,181.26,181.55,245964.0
2024-07-30 11:45:00,181.54,181.56,181.15,181.28,243068.0,181.54,181.56,181.15,181.28,243068.0
2024-07-30 11:50:00,181.25,181.36,180.97,181.11,220925.0,181.25,181.36,180.97,181.11,220925.0
2024-07-30 11:55:00,181.11,181.2,180.77,180.84,409167.0,181.11,181.2,180.77,180.84,409167.0
2024-07-30 12:00:00,180.84,181.4,180.84,181.4,198414.0,180.84,181.4,180.84,181.4,198414.0
2024-07-30 12:05:00,181.4,181.61,181.34,181.56,201941.0,181.4,181.61,181.34,181.56,201941.0
2024-07-30 12:10:00,181.57,181.61,181.19,181.23,145452.0,181.57,181.61,181.19,181.23,145452.0
2024-07-30 12:15:00,181.23,181.39,181.04,181.25,185493.0,181.23,181.39,181.04,181.25,185493.0
2024-07-30 12:20:00,181.26,181.28,180.9,180.92,160135.0,181.26,181.28,180.9,180.92,160135.0
2024-07-30 12:25:00,180.92,181.36,180.91,181.33,135973.0,180.92,181.36,180.91,181.33,135973.0
2024-07-30 12:30:00,181.29,181.31,180.98,181.03,139995.0,181.29,181.31,180.98,181.03,139995.0
2024-07-30 12:35:00,181.05,181.28,180.78,181.2,150774.0,181.05,181.28,180.78,181.2,150774.0
2024-07-30 12:40:00,181.18,181.33,180.77,180.79,165454.0,181.18,181.33,180.77,180.79,165454.0
2024-07-30 12:45:00,180.8,180.88,180.2,180.43,435464.0,180.8,180.88,180.2,180.43,435464.0
2024-07-30 12:50:00,180.42,180.55,179.69,179.71,384183.0,180.42,180.55,179.69,179.71,384183.0
2024-07-30 12:55:00,179.71,180.16,179.67,179.76,313235.0,179.71,180.16,179.67,179.76,313235.0
2024-07-30 13:00:00,179.79,179.88,179.38,179.56,277236.0,179.79,179.88,179.38,179.56,277236.0
2024-07-30 13:05:00,179.55,179.94,179.5,179.85,217125.0,179.55,179.94,179.5,179.85,217125.0
2024-07-30 13:10:00,179.85,180.07,179.69,180.06,206915.0,179.85,180.07,179.69,180.06,206915.0
2024-07-30 13:15:00,180.07,180.19,180.0,180.16,157370.0,180.07,180.19,180.0,180.16,157370.0
2024-07-30 13:20:00,180.16,180.4,180.0,180.12,214096.0,180.16,180.4,180.0,180.12,214096.0
2024-07-30 13:25:00,180.09,180.17,180.0,180.11,188082.0,180.09,180.17,180.0,180.11,188082.0
2024-07-30 13:30:00,180.12,180.47,179.99,180.4,230500.0,180.12,180.47,179.99,180.4,230500.0
2024-07-30 13:35:00,180.39,180.81,180.27,180.68,230804.0,180.39,180.81,180.27,180.68,230804.0
2024-07-30 13:40:00,180.67,181.09,180.55,181.08,255009.0,180.67,181.09,180.55,181.08,255009.0
2024-07-30 13:45:00,181.08,181.14,180.87,181.07,110229.0,181.08,181.14,180.87,181.07,110229.0
2024-07-30 13:50:00,181.08,181.18,180.77,180.81,125205.0,181.08,181.18,180.77,180.81,125205.0
2024-07-30 13:55:00,180.81,181.01,180.8,180.99,90693.0,180.81,181.01,180.8,180.99,90693.0
2024-07-30 14:00:00,181.0,181.12,180.9,181.0,111191.0,181.0,181.12,180.9,181.0,111191.0
2024-07-30 14:05:00,181.01,181.24,180.98,181.2,108726.0,181.01,181.24,180.98,181.2,108726.0
2024-07-30 14:10:00,181.2,181.41,181.19,181.38,193792.0,181.2,181.41,181.19,181.38,193792.0
2024-07-30 14:15:00,181.38,181.6,181.37,181.57,158572.0,181.38,181.6,181.37,181.57,158572.0
2024-07-30 14:20:00,181.56,181.78,181.37,181.71,215114.0,181.56,181.78,181.37,181.71,215114.0
2024-07-30 14:25:00,181.71,181.75,181.22,181.35,171074.0,181.71,181.75,181.22,181.35,171074.0
2024-07-30 14:30:00,181.34,181.49,181.27,181.28,98205.0,181.34,181.49,181.27,181.28,98205.0
2024-07-30 14:35:00,181.28,181.59,181.26,181.5,93898.0,181.28,181.59,181.26,181.5,93898.0
2024-07-30 14:40:00,181.5,181.52,181.3,181.41,100521.0,181.5,181.52,181.3,181.41,100521.0
2024-07-30 14:45:00,181.41,181.43,180.99,181.07,143058.0,181.41,181.43,180.99,181.07,143058.0
2024-07-30 14:50:00,181.08,181.36,181.02,181.19,125883.0,181.08,181.36,181.02,181.19,125883.0
2024-07-30 14:55:00,181.21,181.32,181.01,181.32,152810.0,181.21,181.32,181.01,181.32,152810.0
2024-07-30 15:00:00,181.32,181.35,180.87,181.08,184483.0,181.32,181.35,180.87,181.08,184483.0
2024-07-30 15:05:00,181.07,181.3,180.98,181.02,167788.0,181.07,181.3,180.98,181.02,167788.0
2024-07-30 15:10:00,181.03,181.24,180.98,181.05,150772.0,181.03,181.24,180.98,181.05,150772.0
2024-07-30 15:15:00,181.05,181.35,181.02,181.32,199771.0,181.05,181.35,181.02,181.32,199771.0
2024-07-30 15:20:00,181.32,181.52,181.3,181.51,182316.0,181.32,181.52,181.3,181.51,182316.0
2024-07-30 15:25:00,181.5,181.58,181.37,181.48,183596.0,181.5,181.58,181.37,181.48,183596.0
2024-07-30 15:30:00,181.49,181.57,181.33,181.53,168416.0,181.49,181.57,181.33,181.53,168416.0
2024-07-30 15:35:00,181.53,181.65,181.3,181.33,198217.0,181.53,181.65,181.3,181.33,198217.0
2024-07-30 15:40:00,181.34,181.69,181.09,181.68,305720.0,181.34,181.69,181.09,181.68,305720.0
2024-07-30 15:45:00,181.69,182.42,181.48,182.24,462519.0,181.69,182.42,181.48,182.24,462519.0
2024-07-30 15:50:00,182.24,182.46,181.89,182.06,490925.0,182.24,182.46,181.89,182.06,490925.0
2024-07-30 15:55:00,182.07,182.15,181.63,181.7,911962.0,182.07,182.15,181.63,181.7,911962.0
2024-07-31 09:30:00,185.05,185.55,184.46,184.5,1690950.0,185.05,185.55,184.46,184.5,1690950.0
2024-07-31 09:35:00,184.51,185.85,184.49,185.7,715684.0,184.51,185.85,184.49,185.7,715684.0
2024-07-31 09:40:00,185.7,186.33,184.91,185.1,846650.0,185.7,186.33,184.91,185.1,846650.0
2024-07-31 09:45:00,185.13,185.5,184.96,185.18,387111.0,185.13,185.5,184.96,185.18,387111.0
2024-07-31 09:50:00,185.21,185.45,184.97,185.35,291883.0,185.21,185.45,184.97,185.35,291883.0
2024-07-31 09:55:00,185.34,185.77,185.25,185.51,362385.0,185.34,185.77,185.25,185.51,362385.0
2024-07-31 10:00:00,185.52,185.87,185.16,185.36,461462.0,185.52,185.87,185.16,185.36,461462.0
2024-07-31 10:05:00,185.36,186.75,185.35,186.58,645139.0,185.36,186.75,185.35,186.58,645139.0
2024-07-31 10:10:00,186.59,186.78,186.28,186.42,522080.0,186.59,186.78,186.28,186.42,522080.0
2024-07-31 10:15:00,186.39,187.15,186.36,187.14,512153.0,186.39,187.15,186.36,187.14,512153.0
2024-07-31 10:20:00,187.16,187.23,186.57,186.96,499678.0,187.16,187.23,186.57,186.96,499678.0
2024-07-31 10:25:00,186.96,187.06,186.65,186.82,337168.0,186.96,187.06,186.65,186.82,337168.0
2024-07-31 10:30:00,186.81,187.73,186.81,187.73,595445.0,186.81,187.73,186.81,187.73,595445.0
2024-07-31 10:35:00,187.74,187.81,187.3,187.44,349865.0,187.74,187.81,187.3,187.44,349865.0
2024-07-31 10:40:00,187.47,187.51,186.87,186.92,296053.0,187.47,187.51,186.87,186.92,296053.0
2024-07-31 10:45:00,186.91,186.92,186.53,186.75,269355.0,186.91,186.92,186.53,186.75,269355.0
2024-07-31 10:50:00,186.73,186.83,186.5,186.69,254271.0,186.73,186.83,186.5,186.69,254271.0
2024-07-31 10:55:00,186.69,187.1,186.68,187.09,223020.0,186.69,187.1,186.68,187.09,223020.0
2024-07-31 11:00:00,187.09,187.1,186.76,186.9,133403.0,187.09,187.1,186.76,186.9,133403.0
2024-07-31 11:05:00,186.91,187.23,186.85,186.87,178890.0,186.91,187.23,186.85,186.87,178890.0
2024-07-31 11:10:00,186.89,187.18,186.69,187.17,182458.0,186.89,187.18,186.69,187.17,182458.0
2024-07-31 11:15:00,187.18,187.29,186.94,187.02,155242.0,187.18,187.29,186.94,187.02,155242.0
2024-07-31 11:20:00,187.01,187.05,186.65,186.7,191780.0,187.01,187.05,186.65,186.7,191780.0
2024-07-31 11:25:00,186.71,187.25,186.67,187.22,205221.0,186.71,187.25,186.67,187.22,205221.0
2024-07-31 11:30:00,187.22,187.44,187.16,187.18,274521.0,187.22,187.44,187.16,187.18,274521.0
2024-07-31 11:35:00,187.18,187.18,186.87,186.95,195721.0,187.18,187.18,186.87,186.95,195721.0
2024-07-31 11:40:00,186.96,187.24,186.73,186.93,176046.0,186.96,187.24,186.73,186.93,176046.0
2024-07-31 11:45:00,186.95,187.02,186.79,186.97,113665.0,186.95,187.02,186.79,186.97,113665.0
2024-07-31 11:50:00,186.96,186.96,186.59,186.62,129247.0,186.96,186.96,186.59,186.62,129247.0
2024-07-31 11:55:00,186.6,186.69,186.45,186.64,212364.0,186.6,186.69,186.45,186.64,212364.0
2024-07-31 12:00:00,186.64,186.83,186.62,186.67,186211.0,186.64,186.83,186.62,186.67,186211.0
2024-07-31 12:05:00,186.67,186.83,186.59,186.62,135132.0,186.67,186.83,186.59,186.62,135132.0
2024-07-31 12:10:00,186.62,186.8,186.61,186.75,128253.0,186.62,186.8,186.61,186.75,128253.0
2024-07-31 12:15:00,186.75,186.85,186.61,186.68,136174.0,186.75,186.85,186.61,186.68,136174.0
2024-07-31 12:20:00,186.67,186.71,186.37,186.39,130933.0,186.67,186.71,186.37,186.39,130933.0
2024-07-31 12:25:00,186.38,186.52,186.17,186.47,168851.0,186.38,186.52,186.17,186.47,168851.0
2024-07-31 12:30:00,186.49,186.71,186.39,186.66,134949.0,186.49,186.71,186.39,186.66,134949.0
2024-07-31 12:35:00,186.66,186.67,186.41,186.45,131482.0,186.66,186.67,186.41,186.45,131482.0
2024-07-31 12:40:00,186.44,186.63,186.24,186.58,118792.0,186.44,186.63,186.24,186.58,118792.0
2024-07-31 12:45:00,186.57,186.8,186.52,186.7,126283.0,186.57,186.8,186.52,186.7,126283.0
2024-07-31 12:50:00,186.7,186.79,186.52,186.54,104637.0,186.7,186.79,186.52,186.54,104637.0
2024-07-31 12:55:00,186.54,186.72,186.38,186.39,96267.0,186.54,186.72,186.38,186.39,96267.0
2024-07-31 13:00:00,186.39,186.62,186.33,186.59,103319.0,186.39,186.62,186.33,186.59,103319.0
2024-07-31 13:05:00,186.6,186.84,186.57,186.71,150023.0,186.6,186.84,186.57,186.71,150023.0
2024-07-31 13:10:00,186.72,187.0,186.71,186.96,194181.0,186.72,187.0,186.71,186.96,194181.0
2024-07-31 13:15:00,186.97,187.03,186.76,186.82,182857.0,186.97,187.03,186.76,186.82,182857.0
2024-07-31 13:20:00,186.82,186.83,186.29,186.29,182731.0,186.82,186.83,186.29,186.29,182731.0
2024-07-31 13:25:00,186.28,186.37,186.1,186.33,204362.0,186.28,186.37,186.1,186.33,204362.0
2024-07-31 13:30:00,186.33,186.34,185.55,185.56,260408.0,186.33,186.34,185.55,185.56,260408.0
2024-07-31 13:35:00,185.56,185.95,185.54,185.89,181610.0,185.56,185.95,185.54,185.89,181610.0
2024-07-31 13:40:00,185.87,186.06,185.48,186.02,188785.0,185.87,186.06,185.48,186.02,188785.0
2024-07-31 13:45:00,186.02,186.35,185.98,186.33,162911.0,186.02,186.35,185.98,186.33,162911.0
2024-07-31 13:50:00,186.33,186.73,186.32,186.66,178240.0,186.33,186.73,186.32,186.66,178240.0
2024-07-31 13:55:00,186.65,186.7,186.24,186.36,202807.0,186.65,186.7,186.24,186.36,202807.0
2024-07-31 14:00:00,186.36,186.51,186.01,186.36,204629.0,186.36,186.51,186.01,186.36,204629.0
2024-07-31 14:05:00,186.37,186.68,186.1,186.13,221563.0,186.37,186.68,186.1,186.13,221563.0
2024-07-31 14:10:00,186.11,186.25,186.01,186.13,247093.0,186.11,186.25,186.01,186.13,247093.0
2024-07-31 14:15:00,186.13,186.49,186.12,186.44,153801.0,186.13,186.49,186.12,186.44,153801.0
2024-07-31 14:20:00,186.45,186.45,186.21,186.42,153721.0,186.45,186.45,186.21,186.42,153721.0
2024-07-31 14:25:00,186.4,186.47,186.02,186.4,205652.0,186.4,186.47,186.02,186.4,205652.0
2024-07-31 14:30:00,186.38,186.78,186.38,186.64,188666.0,186.38,186.78,186.38,186.64,188666.0
2024-07-31 14:35:00,186.58,186.65,185.94,186.1,291381.0,186.58,186.65,185.94,186.1,291381.0
2024-07-31 14:40:00,186.08,186.84,186.08,186.72,259207.0,186.08,186.84,186.08,186.72,259207.0
2024-07-31 14:45:00,186.72,187.37,186.5,187.35,326204.0,186.72,187.37,186.5,187.35,326204.0
2024-07-31 14:50:00,187.38,187.42,186.98,187.21,269948.0,187.38,187.42,186.98,187.21,269948.0
2024-07-31 14:55:00,187.22,187.43,187.01,187.27,232995.0,187.22,187.43,187.01,187.27,232995.0
2024-07-31 15:00:00,187.28,187.53,187.06,187.13,285633.0,187.28,187.53,187.06,187.13,285633.0
2024-07-31 15:05:00,187.1,187.63,187.1,187.35,289324.0,187.1,187.63,187.1,187.35,289324.0
2024-07-31 15:10:00,187.37,187.7,187.23,187.6,398908.0,187.37,187.7,187.23,187.6,398908.0
2024-07-31 15:15:00,187.61,187.94,186.72,186.83,507100.0,187.61,187.94,186.72,186.83,507100.0
2024-07-31 15:20:00,186.81,187.48,186.77,186.86,352782.0,186.81,187.48,186.77,186.86,352782.0
2024-07-31 15:25:00,186.86,186.98,186.36,186.53,422582.0,186.86,186.98,186.36,186.53,422582.0
2024-07-31 15:30:00,186.54,187.1,186.34,186.9,318813.0,186.54,187.1,186.34,186.9,318813.0
2024-07-31 15:35:00,186.92,187.31,186.71,186.94,240956.0,186.92,187.31,186.71,186.94,240956.0
2024-07-31 15:40:00,186.95,187.57,186.92,187.46,304549.0,186.95,187.57,186.92,187.46,304549.0
2024-07-31 15:45:00,187.44,187.57,186.69,186.88,414386.0,187.44,187.57,186.69,186.88,414386.0
2024-07-31 15:50:00,186.87,187.34,186.38,187.25,807212.0,186.87,187.34,186.38,187.25,807212.0
2024-07-31 15:55:00,187.26,187.46,186.84,186.99,1253914.0,187.26,187.46,186.84,186.99,1253914.0
2024-08-01 09:30:00,189.28,189.88,187.75,188.08,1992657.0,189.28,189.88,187.75,188.08,1992657.0
2024-08-01 09:35:00,188.06,189.0,187.75,188.92,988657.0,188.06,189.0,187.75,188.92,988657.0
2024-08-01 09:40:00,188.87,189.99,188.75,189.73,773144.0,188.87,189.99,188.75,189.73,773144.0
2024-08-01 09:45:00,189.74,190.47,189.63,190.2,953234.0,189.74,190.47,189.63,190.2,953234.0
2024-08-01 09:50:00,190.24,190.33,189.42,190.09,732125.0,190.24,190.33,189.42,190.09,732125.0
2024-08-01 09:55:00,190.11,190.6,189.88,190.39,595657.0,190.11,190.6,189.88,190.39,595657.0
2024-08-01 10:00:00,190.37,190.49,189.81,189.97,549265.0,190.37,190.49,189.81,189.97,549265.0
2024-08-01 10:05:00,189.97,190.1,188.99,189.6,683572.0,189.97,190.1,188.99,189.6,683572.0
2024-08-01 10:10:00,189.64,189.86,189.17,189.59,330701.0,189.64,189.86,189.17,189.59,330701.0
2024-08-01 10:15:00,189.58,189.58,188.89,189.27,423710.0,189.58,189.58,188.89,189.27,423710.0
2024-08-01 10:20:00,189.27,189.49,188.29,188.7,424414.0,189.27,189.49,188.29,188.7,424414.0
2024-08-01 10:25:00,188.72,188.8,187.8,187.83,331387.0,188.72,188.8,187.8,187.83,331387.0
2024-08-01 10:30:00,187.84,188.06,187.28,187.99,506761.0,187.84,188.06,187.28,187.99,506761.0
2024-08-01 10:35:00,187.98,188.42,187.5,188.18,369540.0,187.98,188.42,187.5,188.18,369540.0
2024-08-01 10:40:00,188.18,188.33,187.4,187.68,414936.0,188.18,188.33,187.4,187.68,414936.0
2024-08-01 10:45:00,187.68,187.79,187.11,187.39,402916.0,187.68,187.79,187.11,187.39,402916.0
2024-08-01 10:50:00,187.36,187.97,187.36,187.56,405344.0,187.36,187.97,187.36,187.56,405344.0
2024-08-01 10:55:00,187.56,188.04,187.53,187.64,309122.0,187.56,188.04,187.53,187.64,309122.0
2024-08-01 11:00:00,187.66,187.74,187.17,187.19,329234.0,187.66,187.74,187.17,187.19,329234.0
2024-08-01 11:05:00,187.2,187.69,187.08,187.15,378942.0,187.2,187.69,187.08,187.15,378942.0
2024-08-01 11:10:00,187.17,187.26,186.83,186.87,462426.0,187.17,187.26,186.83,186.87,462426.0
2024-08-01 11:15:00,186.86,187.42,186.84,187.01,386871.0,186.86,187.42,186.84,187.01,386871.0
2024-08-01 11:20:00,187.02,187.3,186.54,186.6,335790.0,187.02,187.3,186.54,186.6,335790.0
2024-08-01 11:25:00,186.59,186.77,186.24,186.28,347560.0,186.59,186.77,186.24,186.28,347560.0
2024-08-01 11:30:00,186.27,186.46,185.83,185.96,401954.0,186.27,186.46,185.83,185.96,401954.0
2024-08-01 11:35:00,185.98,186.01,185.52,185.53,352917.0,185.98,186.01,185.52,185.53,352917.0
2024-08-01 11:40:00,185.55,185.73,185.01,185.33,433792.0,185.55,185.73,185.01,185.33,433792.0
2024-08-01 11:45:00,185.34,185.47,185.0,185.39,523543.0,185.34,185.47,185.0,185.39,523543.0
2024-08-01 11:50:00,185.38,185.57,185.0,185.15,427080.0,185.38,185.57,185.0,185.15,427080.0
2024-08-01 11:55:00,185.15,185.39,184.63,184.69,379874.0,185.15,185.39,184.63,184.69,379874.0
2024-08-01 12:00:00,184.66,185.07,184.57,184.79,418236.0,184.66,185.07,184.57,184.79,418236.0
2024-08-01 12:05:00,184.79,185.45,184.76,185.04,395002.0,184.79,185.45,184.76,185.04,395002.0
2024-08-01 12:10:00,185.05,185.59,185.04,185.53,407254.0,185.05,185.59,185.04,185.53,407254.0
2024-08-01 12:15:00,185.53,185.96,185.48,185.62,890156.0,185.53,185.96,185.48,185.62,890156.0
2024-08-01 12:20:00,185.62,185.66,184.92,184.92,432569.0,185.62,185.66,184.92,184.92,432569.0
2024-08-01 12:25:00,184.92,185.11,184.73,184.94,283044.0,184.92,185.11,184.73,184.94,283044.0
2024-08-01 12:30:00,184.93,185.06,184.78,184.82,249048.0,184.93,185.06,184.78,184.82,249048.0
2024-08-01 12:35:00,184.84,184.93,184.57,184.58,281057.0,184.84,184.93,184.57,184.58,281057.0
2024-08-01 12:40:00,184.58,184.66,183.96,184.61,492507.0,184.58,184.66,183.96,184.61,492507.0
2024-08-01 12:45:00,184.59,184.92,184.53,184.73,234854.0,184.59,184.92,184.53,184.73,234854.0
2024-08-01 12:50:00,184.73,184.76,184.35,184.76,258227.0,184.73,184.76,184.35,184.76,258227.0
2024-08-01 12:55:00,184.78,184.97,184.69,184.86,243698.0,184.78,184.97,184.69,184.86,243698.0
2024-08-01 13:00:00,184.88,185.37,184.79,185.24,323871.0,184.88,185.37,184.79,185.24,323871.0
2024-08-01 13:05:00,185.24,185.24,184.73,184.79,369146.0,185.24,185.24,184.73,184.79,369146.0
2024-08-01 13:10:00,184.8,184.84,184.34,184.4,394410.0,184.8,184.84,184.34,184.4,394410.0
2024-08-01 13:15:00,184.39,184.69,184.18,184.44,235351.0,184.39,184.69,184.18,184.44,235351.0
2024-08-01 13:20:00,184.43,184.53,184.05,184.08,309024.0,184.43,184.53,184.05,184.08,309024.0
2024-08-01 13:25:00,184.08,184.47,183.94,184.2,336338.0,184.08,184.47,183.94,184.2,336338.0
2024-08-01 13:30:00,184.22,184.46,183.97,184.24,255892.0,184.22,184.46,183.97,184.24,255892.0
2024-08-01 13:35:00,184.26,184.48,183.65,183.69,268507.0,184.26,184.48,183.65,183.69,268507.0
2024-08-01 13:40:00,183.7,183.83,183.23,183.29,370077.0,183.7,183.83,183.23,183.29,370077.0
2024-08-01 13:45:00,183.28,183.39,183.0,183.22,411949.0,183.28,183.39,183.0,183.22,411949.0
2024-08-01 13:50:00,183.19,183.68,183.16,183.66,275049.0,183.19,183.68,183.16,183.66,275049.0
2024-08-01 13:55:00,183.64,184.25,183.28,184.2,355307.0,183.64,184.25,183.28,184.2,355307.0
2024-08-01 14:00:00,184.2,184.35,183.85,183.87,357481.0,184.2,184.35,183.85,183.87,357481.0
2024-08-01 14:05:00,183.86,183.86,183.42,183.52,219115.0,183.86,183.86,183.42,183.52,219115.0
2024-08-01 14:10:00,183.53,183.68,183.09,183.12,407141.0,183.53,183.68,183.09,183.12,407141.0
2024-08-01 14:15:00,183.13,183.14,182.7,182.85,348869.0,183.13,183.14,182.7,182.85,348869.0
2024-08-01 14:20:00,182.86,183.27,182.85,182.97,239263.0,182.86,183.27,182.85,182.97,239263.0
2024-08-01 14:25:00,182.98,183.04,182.6,182.77,274691.0,182.98,183.04,182.6,182.77,274691.0
2024-08-01 14:30:00,182.75,182.78,182.45,182.54,262114.0,182.75,182.78,182.45,182.54,262114.0
2024-08-01 14:35:00,182.54,182.75,182.36,182.68,284143.0,182.54,182.75,182.36,182.68,284143.0
2024-08-01 14:40:00,182.69,182.97,182.05,182.05,357788.0,182.69,182.97,182.05,182.05,357788.0
2024-08-01 14:45:00,182.06,182.33,181.87,181.87,331885.0,182.06,182.33,181.87,181.87,331885.0
2024-08-01 14:50:00,181.88,182.43,181.87,181.99,292673.0,181.88,182.43,181.87,181.99,292673.0
2024-08-01 14:55:00,181.98,182.5,181.97,182.46,255636.0,181.98,182.5,181.97,182.46,255636.0
2024-08-01 15:00:00,182.47,182.87,182.32,182.68,345362.0,182.47,182.87,182.32,182.68,345362.0
2024-08-01 15:05:00,182.68,182.77,182.18,182.45,392416.0,182.68,182.77,182.18,182.45,392416.0
2024-08-01 15:10:00,182.45,183.3,182.32,183.19,648338.0,182.45,183.3,182.32,183.19,648338.0
2024-08-01 15:15:00,183.19,183.8,183.04,183.57,677663.0,183.19,183.8,183.04,183.57,677663.0
2024-08-01 15:20:00,183.57,183.95,183.3,183.87,639311.0,183.57,183.95,183.3,183.87,639311.0
2024-08-01 15:25:00,183.89,184.06,183.51,183.87,612727.0,183.89,184.06,183.51,183.87,612727.0
2024-08-01 15:30:00,183.86,184.67,183.68,183.85,944583.0,183.86,184.67,183.68,183.85,944583.0
2024-08-01 15:35:00,183.86,184.85,183.72,184.83,776242.0,183.86,184.85,183.72,184.83,776242.0
2024-08-01 15:40:00,184.82,184.92,183.73,183.86,732453.0,184.82,184.92,183.73,183.86,732453.0
2024-08-01 15:45:00,183.88,184.7,183.71,184.56,788813.0,183.88,184.7,183.71,184.56,788813.0
2024-08-01 15:50:00,184.56,184.87,183.79,184.01,1063634.0,184.56,184.87,183.79,184.01,1063634.0
2024-08-01 15:55:00,184.0,184.13,183.2,184.01,2334702.0,184.0,184.13,183.2,184.01,2334702.0
2024-08-02 09:30:00,166.75,167.31,165.34,166.0,6304535.0,166.75,167.31,165.34,166.0,6304535.0
2024-08-02 09:35:00,166.0,166.2,165.05,166.01,3579291.0,166.0,166.2,165.05,166.01,3579291.0
2024-08-02 09:40:00,166.0,166.57,165.27,165.4,2506527.0,166.0,166.57,165.27,165.4,2506527.0
2024-08-02 09:45:00,165.4,165.67,162.62,163.25,3619027.0,165.4,165.67,162.62,163.25,3619027.0
2024-08-02 09:50:00,163.25,163.8,160.55,162.1,5053609.0,163.25,163.8,160.55,162.1,5053609.0
2024-08-02 09:55:00,162.14,163.36,161.28,161.4,3027475.0,162.14,163.36,161.28,161.4,3027475.0
2024-08-02 10:00:00,161.37,164.1,161.21,163.12,2783466.0,161.37,164.1,161.21,163.12,2783466.0
2024-08-02 10:05:00,163.09,163.36,161.62,162.19,1946455.0,163.09,163.36,161.62,162.19,1946455.0
2024-08-02 10:10:00,162.18,162.6,161.01,161.04,1806108.0,162.18,162.6,161.01,161.04,1806108.0
2024-08-02 10:15:00,161.06,162.26,161.04,162.04,1621861.0,161.06,162.26,161.04,162.04,1621861.0
2024-08-02 10:20:00,162.06,162.87,161.84,162.08,1511794.0,162.06,162.87,161.84,162.08,1511794.0
2024-08-02 10:25:00,162.1,162.28,161.18,161.35,1576202.0,162.1,162.28,161.18,161.35,1576202.0
2024-08-02 10:30:00,161.32,162.5,160.85,161.32,1440799.0,161.32,162.5,160.85,161.32,1440799.0
2024-08-02 10:35:00,161.34,161.84,161.0,161.16,1168226.0,161.34,161.84,161.0,161.16,1168226.0
2024-08-02 10:40:00,161.16,162.6,161.0,162.24,1043501.0,161.16,162.6,161.0,162.24,1043501.0
2024-08-02 10:45:00,162.24,163.53,162.16,163.47,1410012.0,162.24,163.53,162.16,163.47,1410012.0
2024-08-02 10:50:00,163.47,164.5,162.66,163.41,1598909.0,163.47,164.5,162.66,163.41,1598909.0
2024-08-02 10:55:00,163.41,164.68,163.26,163.3,1336778.0,163.41,164.68,163.26,163.3,1336778.0
2024-08-02 11:00:00,163.32,164.6,163.25,164.4,1307769.0,163.32,164.6,163.25,164.4,1307769.0
2024-08-02 11:05:00,164.4,164.92,163.61,164.56,1279451.0,164.4,164.92,163.61,164.56,1279451.0
2024-08-02 11:10:00,164.56,165.0,164.28,164.48,1057102.0,164.56,165.0,164.28,164.48,1057102.0
2024-08-02 11:15:00,164.47,164.89,163.89,164.53,922422.0,164.47,164.89,163.89,164.53,922422.0
2024-08-02 11:20:00,164.53,165.98,164.2,165.81,1323124.0,164.53,165.98,164.2,165.81,1323124.0
2024-08-02 11:25:00,165.81,166.54,165.44,165.89,1493859.0,165.81,166.54,165.44,165.89,1493859.0
2024-08-02 11:30:00,165.9,167.7,165.72,167.08,1620387.0,165.9,167.7,165.72,167.08,1620387.0
2024-08-02 11:35:00,167.08,167.45,166.39,167.04,1288109.0,167.08,167.45,166.39,167.04,1288109.0
2024-08-02 11:40:00,167.03,167.8,166.84,167.69,1185218.0,167.03,167.8,166.84,167.69,1185218.0
2024-08-02 11:45:00,167.69,167.82,167.05,167.15,997145.0,167.69,167.82,167.05,167.15,997145.0
2024-08-02 11:50:00,167.14,167.88,167.0,167.0,891130.0,167.14,167.88,167.0,167.0,891130.0
2024-08-02 11:55:00,167.0,168.29,167.0,168.1,931865.0,167.0,168.29,167.0,168.1,931865.0
2024-08-02 12:00:00,168.11,168.36,167.54,168.0,873380.0,168.11,168.36,167.54,168.0,873380.0
2024-08-02 12:05:00,167.99,168.2,167.22,167.43,693020.0,167.99,168.2,167.22,167.43,693020.0
2024-08-02 12:10:00,167.43,167.62,166.75,167.07,1028348.0,167.43,167.62,166.75,167.07,1028348.0
2024-08-02 12:15:00,167.06,167.34,166.99,167.29,673404.0,167.06,167.34,166.99,167.29,673404.0
2024-08-02 12:20:00,167.29,168.06,167.28,167.94,801557.0,167.29,168.06,167.28,167.94,801557.0
2024-08-02 12:25:00,167.94,168.18,167.67,167.78,710941.0,167.94,168.18,167.67,167.78,710941.0
2024-08-02 12:30:00,167.77,167.77,167.03,167.34,635052.0,167.77,167.77,167.03,167.34,635052.0
2024-08-02 12:35:00,167.35,167.7,167.13,167.64,511657.0,167.35,167.7,167.13,167.64,511657.0
2024-08-02 12:40:00,167.65,168.77,167.64,168.43,853848.0,167.65,168.77,167.64,168.43,853848.0
2024-08-02 12:45:00,168.42,168.65,168.08,168.13,646630.0,168.42,168.65,168.08,168.13,646630.0
2024-08-02 12:50:00,168.12,168.14,166.73,166.79,796859.0,168.12,168.14,166.73,166.79,796859.0
2024-08-02 12:55:00,166.79,166.85,165.85,166.12,911426.0,166.79,166.85,165.85,166.12,911426.0
2024-08-02 13:00:00,166.12,166.51,165.57,165.96,567594.0,166.12,166.51,165.57,165.96,567594.0
2024-08-02 13:05:00,165.97,166.68,165.93,166.63,579943.0,165.97,166.68,165.93,166.63,579943.0
2024-08-02 13:10:00,166.62,166.85,166.07,166.7,425288.0,166.62,166.85,166.07,166.7,425288.0
2024-08-02 13:15:00,166.69,166.78,166.11,166.24,464186.0,166.69,166.78,166.11,166.24,464186.0
2024-08-02 13:20:00,166.26,166.34,165.61,165.61,497436.0,166.26,166.34,165.61,165.61,497436.0
2024-08-02 13:25:00,165.62,165.95,165.34,165.37,463131.0,165.62,165.95,165.34,165.37,463131.0
2024-08-02 13:30:00,165.37,165.86,165.29,165.56,366586.0,165.37,165.86,165.29,165.56,366586.0
2024-08-02 13:35:00,165.56,165.77,165.33,165.41,420986.0,165.56,165.77,165.33,165.41,420986.0
2024-08-02 13:40:00,165.42,165.53,165.05,165.49,495658.0,165.42,165.53,165.05,165.49,495658.0
2024-08-02 13:45:00,165.49,165.73,165.05,165.17,349913.0,165.49,165.73,165.05,165.17,349913.0
2024-08-02 13:50:00,165.18,165.46,165.01,165.16,470067.0,165.18,165.46,165.01,165.16,470067.0
2024-08-02 13:55:00,165.16,165.69,165.13,165.54,419133.0,165.16,165.69,165.13,165.54,419133.0
2024-08-02 14:00:00,165.55,165.6,165.07,165.56,365034.0,165.55,165.6,165.07,165.56,365034.0
2024-08-02 14:05:00,165.57,166.49,165.48,166.47,516719.0,165.57,166.49,165.48,166.47,516719.0
2024-08-02 14:10:00,166.46,166.7,166.34,166.62,473868.0,166.46,166.7,166.34,166.62,473868.0
2024-08-02 14:15:00,166.63,166.83,166.5,166.76,540178.0,166.63,166.83,166.5,166.76,540178.0
2024-08-02 14:20:00,166.77,167.71,166.75,167.7,715689.0,166.77,167.71,166.75,167.7,715689.0
2024-08-02 14:25:00,167.69,168.37,167.65,168.34,889359.0,167.69,168.37,167.65,168.34,889359.0
2024-08-02 14:30:00,168.35,168.66,167.95,168.17,966358.0,168.35,168.66,167.95,168.17,966358.0
2024-08-02 14:35:00,168.16,168.17,167.4,167.46,649206.0,168.16,168.17,167.4,167.46,649206.0
2024-08-02 14:40:00,167.44,167.65,167.03,167.05,498013.0,167.44,167.65,167.03,167.05,498013.0
2024-08-02 14:45:00,167.04,167.53,166.69,166.93,621288.0,167.04,167.53,166.69,166.93,621288.0
2024-08-02 14:50:00,166.92,167.06,166.67,166.94,412317.0,166.92,167.06,166.67,166.94,412317.0
2024-08-02 14:55:00,166.93,167.26,166.57,166.61,434992.0,166.93,167.26,166.57,166.61,434992.0
2024-08-02 15:00:00,166.6,166.8,166.08,166.42,551152.0,166.6,166.8,166.08,166.42,551152.0
2024-08-02 15:05:00,166.42,166.49,165.68,166.16,594764.0,166.42,166.49,165.68,166.16,594764.0
2024-08-02 15:10:00,166.15,167.06,165.95,167.06,834049.0,166.15,167.06,165.95,167.06,834049.0
2024-08-02 15:15:00,167.06,167.43,166.99,167.36,754100.0,167.06,167.43,166.99,167.36,754100.0
2024-08-02 15:20:00,167.36,167.52,166.88,167.03,636780.0,167.36,167.52,166.88,167.03,636780.0
2024-08-02 15:25:00,167.03,167.48,166.84,167.25,781975.0,167.03,167.48,166.84,167.25,781975.0
2024-08-02 15:30:00,167.24,167.56,166.92,167.0,841767.0,167.24,167.56,166.92,167.0,841767.0
2024-08-02 15:35:00,167.0,167.07,166.28,166.94,800093.0,167.0,167.07,166.28,166.94,800093.0
2024-08-02 15:40:00,166.95,166.99,166.21,166.62,778421.0,166.95,166.99,166.21,166.62,778421.0
2024-08-02 15:45:00,166.61,167.65,166.49,166.88,1196570.0,166.61,167.65,166.49,166.88,1196570.0
2024-08-02 15:50:00,166.87,167.64,166.54,167.38,1331377.0,166.87,167.64,166.54,167.38,1331377.0
2024-08-02 15:55:00,167.38,168.03,167.37,167.83,3295395.0,167.38,168.03,167.37,167.83,3295395.0
2024-08-05 09:30:00,154.21,157.31,151.64,155.77,5436064.0,154.21,157.31,151.64,155.77,5436064.0
2024-08-05 09:35:00,155.8,158.95,154.6,158.7,2309780.0,155.8,158.95,154.6,158.7,2309780.0
2024-08-05 09:40:00,158.67,159.19,157.43,159.05,2098471.0,158.67,159.19,157.43,159.05,2098471.0
2024-08-05 09:45:00,159.01,160.12,158.47,159.5,1842971.0,159.01,160.12,158.47,159.5,1842971.0
2024-08-05 09:50:00,159.45,159.88,158.82,159.47,1217427.0,159.45,159.88,158.82,159.47,1217427.0
2024-08-05 09:55:00,159.44,160.15,158.91,159.27,973495.0,159.44,160.15,158.91,159.27,973495.0
2024-08-05 10:00:00,159.29,162.07,159.27,161.48,1467651.0,159.29,162.07,159.27,161.48,1467651.0
2024-08-05 10:05:00,161.43,161.49,159.73,160.23,938665.0,161.43,161.49,159.73,160.23,938665.0
2024-08-05 10:10:00,160.25,160.62,159.4,160.43,741683.0,160.25,160.62,159.4,160.43,741683.0
2024-08-05 10:15:00,160.4,160.5,158.98,159.44,761295.0,160.4,160.5,158.98,159.44,761295.0
2024-08-05 10:20:00,159.42,160.11,158.89,159.15,814185.0,159.42,160.11,158.89,159.15,814185.0
2024-08-05 10:25:00,159.09,160.02,158.16,158.19,746731.0,159.09,160.02,158.16,158.19,746731.0
2024-08-05 10:30:00,158.19,159.49,157.92,159.23,1027624.0,158.19,159.49,157.92,159.23,1027624.0
2024-08-05 10:35:00,159.26,160.62,158.65,160.51,841089.0,159.26,160.62,158.65,160.51,841089.0
2024-08-05 10:40:00,160.49,160.78,159.8,160.35,768877.0,160.49,160.78,159.8,160.35,768877.0
2024-08-05 10:45:00,160.39,161.53,160.0,161.12,697035.0,160.39,161.53,160.0,161.12,697035.0
2024-08-05 10:50:00,161.12,162.69,160.93,162.49,849084.0,161.12,162.69,160.93,162.49,849084.0
2024-08-05 10:55:00,162.49,162.55,160.73,161.18,578095.0,162.49,162.55,160.73,161.18,578095.0
2024-08-05 11:00:00,161.18,161.27,160.18,160.51,536621.0,161.18,161.27,160.18,160.51,536621.0
2024-08-05 11:05:00,160.49,162.0,160.45,162.0,782641.0,160.49,162.0,160.45,162.0,782641.0
2024-08-05 11:10:00,161.98,162.68,161.77,162.66,623160.0,161.98,162.68,161.77,162.66,623160.0
2024-08-05 11:15:00,162.64,162.89,161.95,162.27,453356.0,162.64,162.89,161.95,162.27,453356.0
2024-08-05 11:20:00,162.25,162.89,162.13,162.78,425830.0,162.25,162.89,162.13,162.78,425830.0
2024-08-05 11:25:00,162.76,162.96,161.99,162.3,526134.0,162.76,162.96,161.99,162.3,526134.0
2024-08-05 11:30:00,162.34,162.66,161.85,161.97,487032.0,162.34,162.66,161.85,161.97,487032.0
2024-08-05 11:35:00,161.95,162.58,161.77,162.15,600135.0,161.95,162.58,161.77,162.15,600135.0
2024-08-05 11:40:00,162.15,162.27,161.52,161.71,491143.0,162.15,162.27,161.52,161.71,491143.0
2024-08-05 11:45:00,161.72,162.03,161.41,161.57,477856.0,161.72,162.03,161.41,161.57,477856.0
2024-08-05 11:50:00,161.59,161.61,160.97,161.15,573831.0,161.59,161.61,160.97,161.15,573831.0
2024-08-05 11:55:00,161.15,161.29,160.15,160.36,587942.0,161.15,161.29,160.15,160.36,587942.0
2024-08-05 12:00:00,160.35,160.88,160.01,160.81,522450.0,160.35,160.88,160.01,160.81,522450.0
2024-08-05 12:05:00,160.8,161.24,160.42,161.14,376384.0,160.8,161.24,160.42,161.14,376384.0
2024-08-05 12:10:00,161.14,161.71,160.79,161.42,547864.0,161.14,161.71,160.79,161.42,547864.0
2024-08-05 12:15:00,161.41,161.66,161.33,161.49,532975.0,161.41,161.66,161.33,161.49,532975.0
2024-08-05 12:20:00,161.49,161.49,160.91,161.35,362195.0,161.49,161.49,160.91,161.35,362195.0
2024-08-05 12:25:00,161.38,162.08,161.25,161.96,643615.0,161.38,162.08,161.25,161.96,643615.0
2024-08-05 12:30:00,161.98,162.0,160.72,160.79,534061.0,161.98,162.0,160.72,160.79,534061.0
2024-08-05 12:35:00,160.78,160.78,160.08,160.25,585003.0,160.78,160.78,160.08,160.25,585003.0
2024-08-05 12:40:00,160.23,160.88,160.14,160.76,455446.0,160.23,160.88,160.14,160.76,455446.0
2024-08-05 12:45:00,160.76,160.94,160.47,160.81,505916.0,160.76,160.94,160.47,160.81,505916.0
2024-08-05 12:50:00,160.83,160.94,160.14,160.16,449263.0,160.83,160.94,160.14,160.16,449263.0
2024-08-05 12:55:00,160.17,160.23,159.45,159.59,684839.0,160.17,160.23,159.45,159.59,684839.0
2024-08-05 13:00:00,159.61,160.16,159.55,160.03,421567.0,159.61,160.16,159.55,160.03,421567.0
2024-08-05 13:05:00,160.05,160.71,159.78,160.55,362853.0,160.05,160.71,159.78,160.55,362853.0
2024-08-05 13:10:00,160.55,161.0,160.48,160.87,280009.0,160.55,161.0,160.48,160.87,280009.0
2024-08-05 13:15:00,160.87,161.32,160.81,161.23,372643.0,160.87,161.32,160.81,161.23,372643.0
2024-08-05 13:20:00,161.24,161.28,160.92,160.97,294877.0,161.24,161.28,160.92,160.97,294877.0
2024-08-05 13:25:00,161.0,161.2,160.73,160.86,352443.0,161.0,161.2,160.73,160.86,352443.0
2024-08-05 13:30:00,160.85,161.15,160.72,161.1,229641.0,160.85,161.15,160.72,161.1,229641.0
2024-08-05 13:35:00,161.08,161.15,160.64,160.95,260655.0,161.08,161.15,160.64,160.95,260655.0
2024-08-05 13:40:00,160.93,161.28,160.82,161.1,420863.0,160.93,161.28,160.82,161.1,420863.0
2024-08-05 13:45:00,161.13,161.24,160.92,161.12,343623.0,161.13,161.24,160.92,161.12,343623.0
2024-08-05 13:50:00,161.1,161.19,160.91,161.03,305275.0,161.1,161.19,160.91,161.03,305275.0
2024-08-05 13:55:00,161.06,161.21,160.77,160.97,302589.0,161.06,161.21,160.77,160.97,302589.0
2024-08-05 14:00:00,160.97,161.04,160.5,160.78,305137.0,160.97,161.04,160.5,160.78,305137.0
2024-08-05 14:05:00,160.76,160.99,160.72,160.84,273746.0,160.76,160.99,160.72,160.84,273746.0
2024-08-05 14:10:00,160.85,160.89,160.4,160.41,309914.0,160.85,160.89,160.4,160.41,309914.0
2024-08-05 14:15:00,160.42,160.79,160.27,160.58,295301.0,160.42,160.79,160.27,160.58,295301.0
2024-08-05 14:20:00,160.6,160.96,160.57,160.68,256726.0,160.6,160.96,160.57,160.68,256726.0
2024-08-05 14:25:00,160.68,161.13,160.6,161.0,268810.0,160.68,161.13,160.6,161.0,268810.0
2024-08-05 14:30:00,161.0,161.3,160.92,161.01,298378.0,161.0,161.3,160.92,161.01,298378.0
2024-08-05 14:35:00,160.99,161.17,160.64,160.67,275458.0,160.99,161.17,160.64,160.67,275458.0
2024-08-05 14:40:00,160.68,160.8,160.06,160.1,378677.0,160.68,160.8,160.06,160.1,378677.0
2024-08-05 14:45:00,160.1,160.32,160.0,160.21,487017.0,160.1,160.32,160.0,160.21,487017.0
2024-08-05 14:50:00,160.21,160.91,160.19,160.64,290514.0,160.21,160.91,160.19,160.64,290514.0
2024-08-05 14:55:00,160.64,160.69,160.21,160.36,292444.0,160.64,160.69,160.21,160.36,292444.0
2024-08-05 15:00:00,160.36,161.03,160.36,161.0,338276.0,160.36,161.03,160.36,161.0,338276.0
2024-08-05 15:05:00,160.99,161.01,160.56,160.72,334656.0,160.99,161.01,160.56,160.72,334656.0
2024-08-05 15:10:00,160.72,161.17,160.61,160.61,316388.0,160.72,161.17,160.61,160.61,316388.0
2024-08-05 15:15:00,160.59,160.93,160.52,160.85,318108.0,160.59,160.93,160.52,160.85,318108.0
2024-08-05 15:20:00,160.86,161.13,160.75,161.03,346803.0,160.86,161.13,160.75,161.03,346803.0
2024-08-05 15:25:00,161.04,161.1,160.84,161.05,404187.0,161.04,161.1,160.84,161.05,404187.0
2024-08-05 15:30:00,161.04,161.35,160.57,161.21,488868.0,161.04,161.35,160.57,161.21,488868.0
2024-08-05 15:35:00,161.2,161.34,160.92,160.96,421552.0,161.2,161.34,160.92,160.96,421552.0
2024-08-05 15:40:00,160.99,161.16,160.41,160.42,461860.0,160.99,161.16,160.41,160.42,461860.0
2024-08-05 15:45:00,160.42,160.61,160.27,160.33,513282.0,160.42,160.61,160.27,160.33,513282.0
2024-08-05 15:50:00,160.33,160.85,160.03,160.28,829041.0,160.33,160.85,160.03,160.28,829041.0
2024-08-05 15:55:00,160.29,161.16,160.14,161.02,1711276.0,160.29,161.16,160.14,161.02,1711276.0
2024-08-06 09:30:00,161.74,161.95,160.48,160.87,2404398.0,161.74,161.95,160.48,160.87,2404398.0
2024-08-06 09:35:00,160.86,161.25,160.18,160.42,686785.0,160.86,161.25,160.18,160.42,686785.0
2024-08-06 09:40:00,160.4,160.69,158.91,158.97,1192181.0,160.4,160.69,158.91,158.97,1192181.0
2024-08-06 09:45:00,158.98,160.02,158.54,159.94,897647.0,158.98,160.02,158.54,159.94,897647.0
2024-08-06 09:50:00,159.93,160.49,159.46,159.88,713082.0,159.93,160.49,159.46,159.88,713082.0
2024-08-06 09:55:00,159.86,160.97,159.61,160.28,794820.0,159.86,160.97,159.61,160.28,794820.0
2024-08-06 10:00:00,160.28,160.52,159.75,160.52,593223.0,160.28,160.52,159.75,160.52,593223.0
2024-08-06 10:05:00,160.48,161.06,160.07,160.94,708479.0,160.48,161.06,160.07,160.94,708479.0
2024-08-06 10:10:00,160.97,161.3,160.61,161.17,614300.0,160.97,161.3,160.61,161.17,614300.0
2024-08-06 10:15:00,161.17,161.44,160.72,161.41,517699.0,161.17,161.44,160.72,161.41,517699.0
2024-08-06 10:20:00,161.39,161.4,160.83,161.27,488527.0,161.39,161.4,160.83,161.27,488527.0
2024-08-06 10:25:00,161.23,161.5,160.68,160.73,547090.0,161.23,161.5,160.68,160.73,547090.0
2024-08-06 10:30:00,160.74,160.79,159.9,160.51,753850.0,160.74,160.79,159.9,160.51,753850.0
2024-08-06 10:35:00,160.55,161.39,160.43,161.3,500732.0,160.55,161.39,160.43,161.3,500732.0
2024-08-06 10:40:00,161.35,161.92,161.15,161.87,618586.0,161.35,161.92,161.15,161.87,618586.0
2024-08-06 10:45:00,161.86,162.76,161.7,162.59,756625.0,161.86,162.76,161.7,162.59,756625.0
2024-08-06 10:50:00,162.58,162.65,162.23,162.42,428588.0,162.58,162.65,162.23,162.42,428588.0
2024-08-06 10:55:00,162.43,162.68,162.18,162.58,406997.0,162.43,162.68,162.18,162.58,406997.0
2024-08-06 11:00:00,162.58,162.86,162.42,162.67,497244.0,162.58,162.86,162.42,162.67,497244.0
2024-08-06 11:05:00,162.67,163.06,162.57,163.02,550424.0,162.67,163.06,162.57,163.02,550424.0
2024-08-06 11:10:00,163.01,163.06,162.23,162.46,322918.0,163.01,163.06,162.23,162.46,322918.0
2024-08-06 11:15:00,162.46,162.59,162.01,162.33,342168.0,162.46,162.59,162.01,162.33,342168.0
2024-08-06 11:20:00,162.33,162.72,162.02,162.6,323011.0,162.33,162.72,162.02,162.6,323011.0
2024-08-06 11:25:00,162.59,162.78,161.57,161.59,352430.0,162.59,162.78,161.57,161.59,352430.0
2024-08-06 11:30:00,161.6,162.21,161.52,162.14,409120.0,161.6,162.21,161.52,162.14,409120.0
2024-08-06 11:35:00,162.15,162.29,161.69,162.02,343392.0,162.15,162.29,161.69,162.02,343392.0
2024-08-06 11:40:00,162.02,162.5,161.8,162.49,277351.0,162.02,162.5,161.8,162.49,277351.0
2024-08-06 11:45:00,162.5,162.98,162.22,162.94,329001.0,162.5,162.98,162.22,162.94,329001.0
2024-08-06 11:50:00,162.94,163.17,162.83,162.97,376937.0,162.94,163.17,162.83,162.97,376937.0
2024-08-06 11:55:00,163.0,163.22,162.93,163.19,319253.0,163.0,163.22,162.93,163.19,319253.0
2024-08-06 12:00:00,163.19,163.37,162.77,162.98,446571.0,163.19,163.37,162.77,162.98,446571.0
2024-08-06 12:05:00,162.96,163.22,162.81,163.02,309287.0,162.96,163.22,162.81,163.02,309287.0
2024-08-06 12:10:00,163.02,163.34,162.9,163.18,271761.0,163.02,163.34,162.9,163.18,271761.0
2024-08-06 12:15:00,163.2,163.3,163.07,163.2,257089.0,163.2,163.3,163.07,163.2,257089.0
2024-08-06 12:20:00,163.19,163.25,162.78,162.93,231119.0,163.19,163.25,162.78,162.93,231119.0
2024-08-06 12:25:00,162.94,162.99,162.68,162.93,346622.0,162.94,162.99,162.68,162.93,346622.0
2024-08-06 12:30:00,162.93,163.02,162.58,162.69,222024.0,162.93,163.02,162.58,162.69,222024.0
2024-08-06 12:35:00,162.65,162.66,162.21,162.53,322186.0,162.65,162.66,162.21,162.53,322186.0
2024-08-06 12:40:00,162.53,162.88,162.46,162.81,253551.0,162.53,162.88,162.46,162.81,253551.0
2024-08-06 12:45:00,162.83,162.99,162.71,162.74,221039.0,162.83,162.99,162.71,162.74,221039.0
2024-08-06 12:50:00,162.74,163.43,162.73,163.35,354376.0,162.74,163.43,162.73,163.35,354376.0
2024-08-06 12:55:00,163.35,163.7,163.3,163.44,322264.0,163.35,163.7,163.3,163.44,322264.0
2024-08-06 13:00:00,163.45,163.76,163.26,163.76,247981.0,163.45,163.76,163.26,163.76,247981.0
2024-08-06 13:05:00,163.75,163.77,163.3,163.5,210922.0,163.75,163.77,163.3,163.5,210922.0
2024-08-06 13:10:00,163.51,163.54,163.19,163.34,201061.0,163.51,163.54,163.19,163.34,201061.0
2024-08-06 13:15:00,163.35,163.59,163.1,163.42,231434.0,163.35,163.59,163.1,163.42,231434.0
2024-08-06 13:20:00,163.42,163.74,163.15,163.72,223779.0,163.42,163.74,163.15,163.72,223779.0
2024-08-06 13:25:00,163.72,163.9,163.49,163.84,203806.0,163.72,163.9,163.49,163.84,203806.0
2024-08-06 13:30:00,163.84,164.17,163.69,164.0,284671.0,163.84,164.17,163.69,164.0,284671.0
2024-08-06 13:35:00,164.0,164.3,163.9,164.19,267829.0,164.0,164.3,163.9,164.19,267829.0
2024-08-06 13:40:00,164.18,164.22,163.72,163.87,215880.0,164.18,164.22,163.72,163.87,215880.0
2024-08-06 13:45:00,163.89,164.16,163.56,164.11,232832.0,163.89,164.16,163.56,164.11,232832.0
2024-08-06 13:50:00,164.11,164.22,163.97,164.16,195433.0,164.11,164.22,163.97,164.16,195433.0
2024-08-06 13:55:00,164.17,164.22,163.94,164.0,192462.0,164.17,164.22,163.94,164.0,192462.0
2024-08-06 14:00:00,164.01,164.17,163.88,164.05,229989.0,164.01,164.17,163.88,164.05,229989.0
2024-08-06 14:05:00,164.05,164.14,163.61,163.7,279731.0,164.05,164.14,163.61,163.7,279731.0
2024-08-06 14:10:00,163.69,164.02,163.69,163.9,219131.0,163.69,164.02,163.69,163.9,219131.0
2024-08-06 14:15:00,163.89,164.21,163.88,164.2,238185.0,163.89,164.21,163.88,164.2,238185.0
2024-08-06 14:20:00,164.2,164.58,164.12,164.52,313967.0,164.2,164.58,164.12,164.52,313967.0
2024-08-06 14:25:00,164.53,164.76,164.43,164.74,310140.0,164.53,164.76,164.43,164.74,310140.0
2024-08-06 14:30:00,164.74,164.97,164.56,164.93,359604.0,164.74,164.97,164.56,164.93,359604.0
2024-08-06 14:35:00,164.93,165.08,164.73,164.95,422474.0,164.93,165.08,164.73,164.95,422474.0
2024-08-06 14:40:00,164.96,164.96,164.58,164.72,248275.0,164.96,164.96,164.58,164.72,248275.0
2024-08-06 14:45:00,164.72,164.98,164.52,164.82,224287.0,164.72,164.98,164.52,164.82,224287.0
2024-08-06 14:50:00,164.82,164.99,164.64,164.95,211279.0,164.82,164.99,164.64,164.95,211279.0
2024-08-06 14:55:00,164.97,165.02,163.97,163.99,353035.0,164.97,165.02,163.97,163.99,353035.0
2024-08-06 15:00:00,163.99,164.26,163.6,163.69,587691.0,163.99,164.26,163.6,163.69,587691.0
2024-08-06 15:05:00,163.68,164.02,163.32,163.66,383515.0,163.68,164.02,163.32,163.66,383515.0
2024-08-06 15:10:00,163.65,163.83,163.3,163.47,342450.0,163.65,163.83,163.3,163.47,342450.0
2024-08-06 15:15:00,163.48,163.82,163.24,163.69,352733.0,163.48,163.82,163.24,163.69,352733.0
2024-08-06 15:20:00,163.7,164.26,163.61,164.25,381210.0,163.7,164.26,163.61,164.25,381210.0
2024-08-06 15:25:00,164.23,164.33,163.82,164.01,405158.0,164.23,164.33,163.82,164.01,405158.0
2024-08-06 15:30:00,164.02,164.17,163.7,164.08,284899.0,164.02,164.17,163.7,164.08,284899.0
2024-08-06 15:35:00,164.07,164.2,163.51,163.51,330128.0,164.07,164.2,163.51,163.51,330128.0
2024-08-06 15:40:00,163.5,163.69,163.08,163.09,398193.0,163.5,163.69,163.08,163.09,398193.0
2024-08-06 15:45:00,163.09,163.51,162.67,162.7,492788.0,163.09,163.51,162.67,162.7,492788.0
2024-08-06 15:50:00,162.69,163.13,162.05,162.19,798315.0,162.69,163.13,162.05,162.19,798315.0
2024-08-06 15:55:00,162.2,162.76,161.7,161.91,1667022.0,162.2,162.76,161.7,161.91,1667022.0
2024-08-07 09:30:00,166.56,166.66,164.95,165.82,2185368.0,166.56,166.66,164.95,165.82,2185368.0
2024-08-07 09:35:00,165.86,166.39,165.43,166.22,705965.0,165.86,166.39,165.43,166.22,705965.0
2024-08-07 09:40:00,166.22,166.38,165.56,165.76,612812.0,166.22,166.38,165.56,165.76,612812.0
2024-08-07 09:45:00,165.76,166.16,165.46,166.03,519411.0,165.76,166.16,165.46,166.03,519411.0
2024-08-07 09:50:00,166.01,166.28,165.67,165.83,654726.0,166.01,166.28,165.67,165.83,654726.0
2024-08-07 09:55:00,165.82,165.88,165.34,165.7,638122.0,165.82,165.88,165.34,165.7,638122.0
2024-08-07 10:00:00,165.72,166.68,165.71,165.89,1141765.0,165.72,166.68,165.71,165.89,1141765.0
2024-08-07 10:05:00,165.89,166.39,165.45,165.63,612283.0,165.89,166.39,165.45,165.63,612283.0
2024-08-07 10:10:00,165.64,166.19,165.48,166.09,472598.0,165.64,166.19,165.48,166.09,472598.0
2024-08-07 10:15:00,166.08,166.18,165.14,165.51,481286.0,166.08,166.18,165.14,165.51,481286.0
2024-08-07 10:20:00,165.52,165.9,165.47,165.86,300329.0,165.52,165.9,165.47,165.86,300329.0
2024-08-07 10:25:00,165.87,165.93,165.22,165.36,370619.0,165.87,165.93,165.22,165.36,370619.0
2024-08-07 10:30:00,165.4,166.14,165.25,165.99,456697.0,165.4,166.14,165.25,165.99,456697.0
2024-08-07 10:35:00,165.99,166.2,165.78,165.94,492425.0,165.99,166.2,165.78,165.94,492425.0
2024-08-07 10:40:00,165.94,166.98,165.91,166.95,519140.0,165.94,166.98,165.91,166.95,519140.0
2024-08-07 10:45:00,166.94,167.58,166.87,167.5,771480.0,166.94,167.58,166.87,167.5,771480.0
2024-08-07 10:50:00,167.47,167.55,166.75,166.83,506600.0,167.47,167.55,166.75,166.83,506600.0
2024-08-07 10:55:00,166.83,167.08,166.7,166.98,365572.0,166.83,167.08,166.7,166.98,365572.0
2024-08-07 11:00:00,166.97,167.36,166.76,167.31,334115.0,166.97,167.36,166.76,167.31,334115.0
2024-08-07 11:05:00,167.31,167.41,167.04,167.25,319076.0,167.31,167.41,167.04,167.25,319076.0
2024-08-07 11:10:00,167.25,167.31,166.5,166.73,333015.0,167.25,167.31,166.5,166.73,333015.0
2024-08-07 11:15:00,166.7,166.79,166.16,166.55,299339.0,166.7,166.79,166.16,166.55,299339.0
2024-08-07 11:20:00,166.53,166.8,166.39,166.41,252180.0,166.53,166.8,166.39,166.41,252180.0
2024-08-07 11:25:00,166.39,166.43,166.15,166.29,314171.0,166.39,166.43,166.15,166.29,314171.0
2024-08-07 11:30:00,166.25,166.38,166.0,166.11,249299.0,166.25,166.38,166.0,166.11,249299.0
2024-08-07 11:35:00,166.16,166.29,165.92,166.03,222329.0,166.16,166.29,165.92,166.03,222329.0
2024-08-07 11:40:00,166.04,166.3,165.7,165.71,370549.0,166.04,166.3,165.7,165.71,370549.0
2024-08-07 11:45:00,165.71,165.88,165.44,165.73,335350.0,165.71,165.88,165.44,165.73,335350.0
2024-08-07 11:50:00,165.74,166.05,165.66,165.96,208221.0,165.74,166.05,165.66,165.96,208221.0
2024-08-07 11:55:00,165.95,166.0,165.56,165.62,188293.0,165.95,166.0,165.56,165.62,188293.0
2024-08-07 12:00:00,165.57,165.58,164.39,164.62,567904.0,165.57,165.58,164.39,164.62,567904.0
2024-08-07 12:05:00,164.6,164.87,164.49,164.61,308286.0,164.6,164.87,164.49,164.61,308286.0
2024-08-07 12:10:00,164.6,165.15,164.47,165.02,325088.0,164.6,165.15,164.47,165.02,325088.0
2024-08-07 12:15:00,165.0,165.09,164.87,164.97,194121.0,165.0,165.09,164.87,164.97,194121.0
2024-08-07 12:20:00,164.95,165.37,164.84,165.29,368041.0,164.95,165.37,164.84,165.29,368041.0
2024-08-07 12:25:00,165.3,165.45,165.05,165.33,209091.0,165.3,165.45,165.05,165.33,209091.0
2024-08-07 12:30:00,165.33,165.51,165.2,165.5,184410.0,165.33,165.51,165.2,165.5,184410.0
2024-08-07 12:35:00,165.49,165.62,165.16,165.19,243550.0,165.49,165.62,165.16,165.19,243550.0
2024-08-07 12:40:00,165.21,165.3,164.97,165.01,276392.0,165.21,165.3,164.97,165.01,276392.0
2024-08-07 12:45:00,165.02,165.17,164.66,164.74,270608.0,165.02,165.17,164.66,164.74,270608.0
2024-08-07 12:50:00,164.72,164.82,164.5,164.73,309613.0,164.72,164.82,164.5,164.73,309613.0
2024-08-07 12:55:00,164.72,164.91,164.6,164.7,284288.0,164.72,164.91,164.6,164.7,284288.0
2024-08-07 13:00:00,164.68,164.78,164.35,164.48,299825.0,164.68,164.78,164.35,164.48,299825.0
2024-08-07 13:05:00,164.44,164.56,163.84,163.87,384556.0,164.44,164.56,163.84,163.87,384556.0
2024-08-07 13:10:00,163.86,164.05,163.58,163.78,432158.0,163.86,164.05,163.58,163.78,432158.0
2024-08-07 13:15:00,163.77,163.77,163.13,163.21,319896.0,163.77,163.77,163.13,163.21,319896.0
2024-08-07 13:20:00,163.22,163.6,162.86,163.44,442610.0,163.22,163.6,162.86,163.44,442610.0
2024-08-07 13:25:00,163.44,163.85,163.24,163.27,279562.0,163.44,163.85,163.24,163.27,279562.0
2024-08-07 13:30:00,163.26,163.51,163.07,163.35,217037.0,163.26,163.51,163.07,163.35,217037.0
2024-08-07 13:35:00,163.33,163.66,163.29,163.29,288883.0,163.33,163.66,163.29,163.29,288883.0
2024-08-07 13:40:00,163.28,163.5,163.05,163.31,181589.0,163.28,163.5,163.05,163.31,181589.0
2024-08-07 13:45:00,163.31,163.47,162.64,162.67,251693.0,163.31,163.47,162.64,162.67,251693.0
2024-08-07 13:50:00,162.71,162.89,162.5,162.72,266498.0,162.71,162.89,162.5,162.72,266498.0
2024-08-07 13:55:00,162.71,162.71,162.08,162.56,373598.0,162.71,162.71,162.08,162.56,373598.0
2024-08-07 14:00:00,162.55,162.72,162.44,162.68,256921.0,162.55,162.72,162.44,162.68,256921.0
2024-08-07 14:05:00,162.65,162.82,162.35,162.56,253017.0,162.65,162.82,162.35,162.56,253017.0
2024-08-07 14:10:00,162.56,162.64,162.12,162.23,218694.0,162.56,162.64,162.12,162.23,218694.0
2024-08-07 14:15:00,162.23,162.39,162.0,162.19,422496.0,162.23,162.39,162.0,162.19,422496.0
2024-08-07 14:20:00,162.19,162.53,162.1,162.43,329273.0,162.19,162.53,162.1,162.43,329273.0
2024-08-07 14:25:00,162.41,162.71,162.4,162.53,252979.0,162.41,162.71,162.4,162.53,252979.0
2024-08-07 14:30:00,162.5,162.53,161.92,162.05,323587.0,162.5,162.53,161.92,162.05,323587.0
2024-08-07 14:35:00,162.02,162.2,161.74,161.97,275452.0,162.02,162.2,161.74,161.97,275452.0
2024-08-07 14:40:00,161.95,162.12,161.66,161.74,374200.0,161.95,162.12,161.66,161.74,374200.0
2024-08-07 14:45:00,161.74,162.03,161.43,161.76,267678.0,161.74,162.03,161.43,161.76,267678.0
2024-08-07 14:50:00,161.73,161.89,161.55,161.77,199693.0,161.73,161.89,161.55,161.77,199693.0
2024-08-07 14:55:00,161.78,162.21,161.76,161.97,251223.0,161.78,162.21,161.76,161.97,251223.0
2024-08-07 15:00:00,161.98,162.79,161.9,162.77,289157.0,161.98,162.79,161.9,162.77,289157.0
2024-08-07 15:05:00,162.76,163.03,162.59,162.8,388923.0,162.76,163.03,162.59,162.8,388923.0
2024-08-07 15:10:00,162.8,162.92,162.38,162.5,233930.0,162.8,162.92,162.38,162.5,233930.0
2024-08-07 15:15:00,162.5,162.84,162.5,162.72,245207.0,162.5,162.84,162.5,162.72,245207.0
2024-08-07 15:20:00,162.72,162.98,162.4,162.61,279980.0,162.72,162.98,162.4,162.61,279980.0
2024-08-07 15:25:00,162.6,162.65,162.3,162.59,269103.0,162.6,162.65,162.3,162.59,269103.0
2024-08-07 15:30:00,162.57,162.83,162.28,162.56,334897.0,162.57,162.83,162.28,162.56,334897.0
2024-08-07 15:35:00,162.58,162.99,162.51,162.73,313499.0,162.58,162.99,162.51,162.73,313499.0
2024-08-07 15:40:00,162.74,162.82,162.1,162.25,466537.0,162.74,162.82,162.1,162.25,466537.0
2024-08-07 15:45:00,162.25,162.92,162.22,162.75,380399.0,162.25,162.92,162.22,162.75,380399.0
2024-08-07 15:50:00,162.75,163.04,162.41,162.55,690313.0,162.75,163.04,162.41,162.55,690313.0
2024-08-07 15:55:00,162.56,162.9,162.34,162.75,1613257.0,162.56,162.9,162.34,162.75,1613257.0
2024-08-08 09:30:00,165.17,165.47,163.88,164.21,1044044.0,165.17,165.47,163.88,164.21,1044044.0
2024-08-08 09:35:00,164.19,164.26,163.14,163.74,579851.0,164.19,164.26,163.14,163.74,579851.0
2024-08-08 09:40:00,163.75,164.25,163.48,163.73,428713.0,163.75,164.25,163.48,163.73,428713.0
2024-08-08 09:45:00,163.73,164.08,162.94,163.04,517417.0,163.73,164.08,162.94,163.04,517417.0
2024-08-08 09:50:00,163.07,163.71,162.55,163.68,573256.0,163.07,163.71,162.55,163.68,573256.0
2024-08-08 09:55:00,163.69,164.19,163.32,164.15,537455.0,163.69,164.19,163.32,164.15,537455.0
2024-08-08 10:00:00,164.11,164.75,163.92,164.69,530428.0,164.11,164.75,163.92,164.69,530428.0
2024-08-08 10:05:00,164.69,164.91,164.08,164.86,426999.0,164.69,164.91,164.08,164.86,426999.0
2024-08-08 10:10:00,164.87,165.11,164.58,165.0,367869.0,164.87,165.11,164.58,165.0,367869.0
2024-08-08 10:15:00,164.99,165.24,164.71,164.75,425250.0,164.99,165.24,164.71,164.75,425250.0
2024-08-08 10:20:00,164.73,164.82,164.39,164.71,346121.0,164.73,164.82,164.39,164.71,346121.0
2024-08-08 10:25:00,164.72,164.77,164.25,164.59,451898.0,164.72,164.77,164.25,164.59,451898.0
2024-08-08 10:30:00,164.59,164.72,164.28,164.58,303462.0,164.59,164.72,164.28,164.58,303462.0
2024-08-08 10:35:00,164.56,164.91,164.43,164.66,348988.0,164.56,164.91,164.43,164.66,348988.0
2024-08-08 10:40:00,164.66,165.08,164.63,164.86,433912.0,164.66,165.08,164.63,164.86,433912.0
2024-08-08 10:45:00,164.87,165.58,164.84,165.56,424509.0,164.87,165.58,164.84,165.56,424509.0
2024-08-08 10:50:00,165.55,165.74,165.29,165.33,374919.0,165.55,165.74,165.29,165.33,374919.0
2024-08-08 10:55:00,165.33,165.45,165.02,165.44,416252.0,165.33,165.45,165.02,165.44,416252.0
2024-08-08 11:00:00,165.45,165.49,165.11,165.25,293680.0,165.45,165.49,165.11,165.25,293680.0
2024-08-08 11:05:00,165.24,165.33,164.81,165.06,253251.0,165.24,165.33,164.81,165.06,253251.0
2024-08-08 11:10:00,165.05,165.41,164.4,164.54,399700.0,165.05,165.41,164.4,164.54,399700.0
2024-08-08 11:15:00,164.53,164.64,164.12,164.18,381529.0,164.53,164.64,164.12,164.18,381529.0
2024-08-08 11:20:00,164.18,164.56,164.13,164.48,261972.0,164.18,164.56,164.13,164.48,261972.0
2024-08-08 11:25:00,164.47,164.7,164.33,164.43,331109.0,164.47,164.7,164.33,164.43,331109.0
2024-08-08 11:30:00,164.44,164.67,164.42,164.48,211128.0,164.44,164.67,164.42,164.48,211128.0
2024-08-08 11:35:00,164.46,164.49,164.2,164.39,179223.0,164.46,164.49,164.2,164.39,179223.0
2024-08-08 11:40:00,164.37,164.49,164.14,164.47,127776.0,164.37,164.49,164.14,164.47,127776.0
2024-08-08 11:45:00,164.49,164.54,164.01,164.07,236093.0,164.49,164.54,164.01,164.07,236093.0
2024-08-08 11:50:00,164.07,164.32,164.03,164.15,189912.0,164.07,164.32,164.03,164.15,189912.0
2024-08-08 11:55:00,164.14,164.24,164.0,164.07,233335.0,164.14,164.24,164.0,164.07,233335.0
2024-08-08 12:00:00,164.05,165.0,164.04,164.96,436052.0,164.05,165.0,164.04,164.96,436052.0
2024-08-08 12:05:00,164.97,165.38,164.94,165.28,425916.0,164.97,165.38,164.94,165.28,425916.0
2024-08-08 12:10:00,165.28,165.79,165.23,165.65,1223356.0,165.28,165.79,165.23,165.65,1223356.0
2024-08-08 12:15:00,165.64,165.77,165.42,165.71,384663.0,165.64,165.77,165.42,165.71,384663.0
2024-08-08 12:20:00,165.72,165.78,165.42,165.53,288793.0,165.72,165.78,165.42,165.53,288793.0
2024-08-08 12:25:00,165.51,165.65,165.14,165.23,221043.0,165.51,165.65,165.14,165.23,221043.0
2024-08-08 12:30:00,165.21,165.22,164.84,165.04,307186.0,165.21,165.22,164.84,165.04,307186.0
2024-08-08 12:35:00,165.05,165.07,164.66,164.75,190720.0,165.05,165.07,164.66,164.75,190720.0
2024-08-08 12:40:00,164.77,164.97,164.5,164.91,284720.0,164.77,164.97,164.5,164.91,284720.0
2024-08-08 12:45:00,164.9,165.08,164.71,164.94,271652.0,164.9,165.08,164.71,164.94,271652.0
2024-08-08 12:50:00,164.95,165.24,164.67,165.13,164991.0,164.95,165.24,164.67,165.13,164991.0
2024-08-08 12:55:00,165.16,165.2,164.77,164.86,183852.0,165.16,165.2,164.77,164.86,183852.0
2024-08-08 13:00:00,164.88,165.04,164.54,164.63,224967.0,164.88,165.04,164.54,164.63,224967.0
2024-08-08 13:05:00,164.66,165.06,164.47,165.03,206013.0,164.66,165.06,164.47,165.03,206013.0
2024-08-08 13:10:00,165.04,165.19,164.85,165.08,144149.0,165.04,165.19,164.85,165.08,144149.0
2024-08-08 13:15:00,165.08,165.55,165.01,165.55,247897.0,165.08,165.55,165.01,165.55,247897.0
2024-08-08 13:20:00,165.53,165.59,165.32,165.4,239886.0,165.53,165.59,165.32,165.4,239886.0
2024-08-08 13:25:00,165.38,165.87,165.36,165.83,260637.0,165.38,165.87,165.36,165.83,260637.0
2024-08-08 13:30:00,165.83,166.19,165.78,165.99,389015.0,165.83,166.19,165.78,165.99,389015.0
2024-08-08 13:35:00,165.99,166.05,165.75,165.97,168315.0,165.99,166.05,165.75,165.97,168315.0
2024-08-08 13:40:00,165.97,166.03,165.84,165.96,115199.0,165.97,166.03,165.84,165.96,115199.0
2024-08-08 13:45:00,165.98,166.12,165.95,166.02,181304.0,165.98,166.12,165.95,166.02,181304.0
2024-08-08 13:50:00,166.0,166.14,165.92,166.01,156031.0,166.0,166.14,165.92,166.01,156031.0
2024-08-08 13:55:00,166.0,166.0,165.83,165.94,159061.0,166.0,166.0,165.83,165.94,159061.0
2024-08-08 14:00:00,165.93,166.37,165.77,166.34,262507.0,165.93,166.37,165.77,166.34,262507.0
2024-08-08 14:05:00,166.37,166.48,165.83,165.9,307112.0,166.37,166.48,165.83,165.9,307112.0
2024-08-08 14:10:00,165.88,166.16,165.78,166.07,242733.0,165.88,166.16,165.78,166.07,242733.0
2024-08-08 14:15:00,166.06,166.31,166.05,166.31,189144.0,166.06,166.31,166.05,166.31,189144.0
2024-08-08 14:20:00,166.3,166.57,166.13,166.49,308448.0,166.3,166.57,166.13,166.49,308448.0
2024-08-08 14:25:00,166.49,166.55,166.05,166.28,293122.0,166.49,166.55,166.05,166.28,293122.0
2024-08-08 14:30:00,166.28,166.43,166.1,166.32,242545.0,166.28,166.43,166.1,166.32,242545.0
2024-08-08 14:35:00,166.31,166.35,166.1,166.3,246090.0,166.31,166.35,166.1,166.3,246090.0
2024-08-08 14:40:00,166.3,166.31,165.93,166.04,260548.0,166.3,166.31,165.93,166.04,260548.0
2024-08-08 14:45:00,166.03,166.51,165.97,166.32,476197.0,166.03,166.51,165.97,166.32,476197.0
2024-08-08 14:50:00,166.32,166.55,166.3,166.51,248766.0,166.32,166.55,166.3,166.51,248766.0
2024-08-08 14:55:00,166.5,166.65,166.26,166.27,305142.0,166.5,166.65,166.26,166.27,305142.0
2024-08-08 15:00:00,166.25,166.3,166.02,166.04,221340.0,166.25,166.3,166.02,166.04,221340.0
2024-08-08 15:05:00,166.05,166.37,165.93,166.32,282899.0,166.05,166.37,165.93,166.32,282899.0
2024-08-08 15:10:00,166.31,166.69,166.23,166.46,418807.0,166.31,166.69,166.23,166.46,418807.0
2024-08-08 15:15:00,166.47,166.57,166.12,166.23,274571.0,166.47,166.57,166.12,166.23,274571.0
2024-08-08 15:20:00,166.24,166.54,166.1,166.16,213508.0,166.24,166.54,166.1,166.16,213508.0
2024-08-08 15:25:00,166.16,166.2,165.41,165.43,410872.0,166.16,166.2,165.41,165.43,410872.0
2024-08-08 15:30:00,165.44,165.67,165.21,165.55,314320.0,165.44,165.67,165.21,165.55,314320.0
2024-08-08 15:35:00,165.57,165.59,165.19,165.47,290182.0,165.57,165.59,165.19,165.47,290182.0
2024-08-08 15:40:00,165.48,166.17,165.46,166.15,386136.0,165.48,166.17,165.46,166.15,386136.0
2024-08-08 15:45:00,166.17,166.21,165.56,165.8,501761.0,166.17,166.21,165.56,165.8,501761.0
2024-08-08 15:50:00,165.79,165.86,165.44,165.53,657670.0,165.79,165.86,165.44,165.53,657670.0
2024-08-08 15:55:00,165.52,166.1,165.11,165.92,1369640.0,165.52,166.1,165.11,165.92,1369640.0
2024-08-09 09:30:00,166.51,167.2,165.85,166.96,1308743.0,166.51,167.2,165.85,166.96,1308743.0
2024-08-09 09:35:00,166.96,167.47,166.6,167.45,622070.0,166.96,167.47,166.6,167.45,622070.0
2024-08-09 09:40:00,167.46,167.46,166.47,166.51,426782.0,167.46,167.46,166.47,166.51,426782.0
2024-08-09 09:45:00,166.51,167.1,166.51,166.83,405402.0,166.51,167.1,166.51,166.83,405402.0
2024-08-09 09:50:00,166.86,167.37,166.84,167.27,343883.0,166.86,167.37,166.84,167.27,343883.0
2024-08-09 09:55:00,167.25,167.45,166.54,166.75,377495.0,167.25,167.45,166.54,166.75,377495.0
2024-08-09 10:00:00,166.8,167.39,166.41,167.35,337928.0,166.8,167.39,166.41,167.35,337928.0
2024-08-09 10:05:00,167.37,167.96,167.23,167.56,584375.0,167.37,167.96,167.23,167.56,584375.0
2024-08-09 10:10:00,167.55,168.47,167.55,168.36,652822.0,167.55,168.47,167.55,168.36,652822.0
2024-08-09 10:15:00,168.34,168.55,167.71,167.76,544222.0,168.34,168.55,167.71,167.76,544222.0
2024-08-09 10:20:00,167.75,167.96,167.35,167.64,325771.0,167.75,167.96,167.35,167.64,325771.0
2024-08-09 10:25:00,167.65,168.0,167.37,167.48,278936.0,167.65,168.0,167.37,167.48,278936.0
2024-08-09 10:30:00,167.5,167.51,166.86,166.94,359215.0,167.5,167.51,166.86,166.94,359215.0
2024-08-09 10:35:00,166.94,166.99,166.52,166.66,392595.0,166.94,166.99,166.52,166.66,392595.0
2024-08-09 10:40:00,166.65,166.93,166.44,166.53,348203.0,166.65,166.93,166.44,166.53,348203.0
2024-08-09 10:45:00,166.51,167.23,166.51,166.92,389702.0,166.51,167.23,166.51,166.92,389702.0
2024-08-09 10:50:00,166.92,167.29,166.8,167.06,269203.0,166.92,167.29,166.8,167.06,269203.0
2024-08-09 10:55:00,167.06,167.33,166.97,167.13,225626.0,167.06,167.33,166.97,167.13,225626.0
2024-08-09 11:00:00,167.17,167.68,167.07,167.67,278910.0,167.17,167.68,167.07,167.67,278910.0
2024-08-09 11:05:00,167.67,167.87,167.35,167.51,330489.0,167.67,167.87,167.35,167.51,330489.0
2024-08-09 11:10:00,167.49,167.67,167.26,167.47,237235.0,167.49,167.67,167.26,167.47,237235.0
2024-08-09 11:15:00,167.48,167.62,167.36,167.49,173946.0,167.48,167.62,167.36,167.49,173946.0
2024-08-09 11:20:00,167.49,167.74,167.35,167.53,205922.0,167.49,167.74,167.35,167.53,205922.0
2024-08-09 11:25:00,167.55,167.82,167.36,167.44,244312.0,167.55,167.82,167.36,167.44,244312.0
2024-08-09 11:30:00,167.45,167.9,167.35,167.89,231230.0,167.45,167.9,167.35,167.89,231230.0
2024-08-09 11:35:00,167.89,167.89,167.31,167.47,219247.0,167.89,167.89,167.31,167.47,219247.0
2024-08-09 11:40:00,167.48,167.79,167.39,167.78,149216.0,167.48,167.79,167.39,167.78,149216.0
2024-08-09 11:45:00,167.78,167.89,167.65,167.73,183241.0,167.78,167.89,167.65,167.73,183241.0
2024-08-09 11:50:00,167.76,167.81,167.49,167.58,160328.0,167.76,167.81,167.49,167.58,160328.0
2024-08-09 11:55:00,167.59,167.62,166.76,166.87,333985.0,167.59,167.62,166.76,166.87,333985.0
2024-08-09 12:00:00,166.88,167.06,166.7,166.76,230415.0,166.88,167.06,166.7,166.76,230415.0
2024-08-09 12:05:00,166.75,166.88,166.48,166.56,178336.0,166.75,166.88,166.48,166.56,178336.0
2024-08-09 12:10:00,166.57,166.67,166.48,166.56,160041.0,166.57,166.67,166.48,166.56,160041.0
2024-08-09 12:15:00,166.55,166.75,166.48,166.67,175254.0,166.55,166.75,166.48,166.67,175254.0
2024-08-09 12:20:00,166.67,166.78,166.22,166.24,205628.0,166.67,166.78,166.22,166.24,205628.0
2024-08-09 12:25:00,166.24,166.72,166.23,166.48,171485.0,166.24,166.72,166.23,166.48,171485.0
2024-08-09 12:30:00,166.47,166.7,166.36,166.39,137299.0,166.47,166.7,166.36,166.39,137299.0
2024-08-09 12:35:00,166.39,166.6,166.24,166.52,154185.0,166.39,166.6,166.24,166.52,154185.0
2024-08-09 12:40:00,166.51,166.58,166.37,166.51,122193.0,166.51,166.58,166.37,166.51,122193.0
2024-08-09 12:45:00,166.52,166.68,166.32,166.68,148289.0,166.52,166.68,166.32,166.68,148289.0
2024-08-09 12:50:00,166.67,166.81,166.55,166.62,174968.0,166.67,166.81,166.55,166.62,174968.0
2024-08-09 12:55:00,166.63,166.84,166.52,166.84,162090.0,166.63,166.84,166.52,166.84,162090.0
2024-08-09 13:00:00,166.81,166.85,166.62,166.75,173540.0,166.81,166.85,166.62,166.75,173540.0
2024-08-09 13:05:00,166.74,166.99,166.69,166.97,138086.0,166.74,166.99,166.69,166.97,138086.0
2024-08-09 13:10:00,166.98,167.34,166.92,167.3,165996.0,166.98,167.34,166.92,167.3,165996.0
2024-08-09 13:15:00,167.32,167.71,167.29,167.65,223451.0,167.32,167.71,167.29,167.65,223451.0
2024-08-09 13:20:00,167.66,167.7,167.34,167.34,227472.0,167.66,167.7,167.34,167.34,227472.0
2024-08-09 13:25:00,167.36,167.81,167.35,167.8,220466.0,167.36,167.81,167.35,167.8,220466.0
2024-08-09 13:30:00,167.8,167.91,167.58,167.79,216819.0,167.8,167.91,167.58,167.79,216819.0
2024-08-09 13:35:00,167.8,167.87,167.73,167.83,236503.0,167.8,167.87,167.73,167.83,236503.0
2024-08-09 13:40:00,167.82,167.92,167.55,167.65,214691.0,167.82,167.92,167.55,167.65,214691.0
2024-08-09 13:45:00,167.69,167.7,167.45,167.47,108625.0,167.69,167.7,167.45,167.47,108625.0
2024-08-09 13:50:00,167.48,167.53,167.09,167.22,187256.0,167.48,167.53,167.09,167.22,187256.0
2024-08-09 13:55:00,167.21,167.41,167.21,167.35,131523.0,167.21,167.41,167.21,167.35,131523.0
2024-08-09 14:00:00,167.36,167.58,167.27,167.39,120105.0,167.36,167.58,167.27,167.39,120105.0
2024-08-09 14:05:00,167.4,167.54,167.37,167.53,85366.0,167.4,167.54,167.37,167.53,85366.0
2024-08-09 14:10:00,167.54,167.55,166.89,166.98,192525.0,167.54,167.55,166.89,166.98,192525.0
2024-08-09 14:15:00,166.97,167.13,166.8,166.95,116498.0,166.97,167.13,166.8,166.95,116498.0
2024-08-09 14:20:00,166.96,166.96,166.62,166.72,119368.0,166.96,166.96,166.62,166.72,119368.0
2024-08-09 14:25:00,166.74,167.0,166.63,166.78,234667.0,166.74,167.0,166.63,166.78,234667.0
2024-08-09 14:30:00,166.76,166.86,166.49,166.7,217935.0,166.76,166.86,166.49,166.7,217935.0
2024-08-09 14:35:00,166.69,166.85,166.51,166.83,196513.0,166.69,166.85,166.51,166.83,196513.0
2024-08-09 14:40:00,166.83,166.9,166.61,166.8,138518.0,166.83,166.9,166.61,166.8,138518.0
2024-08-09 14:45:00,166.81,166.93,166.63,166.71,183923.0,166.81,166.93,166.63,166.71,183923.0
2024-08-09 14:50:00,166.71,166.8,166.37,166.59,159384.0,166.71,166.8,166.37,166.59,159384.0
2024-08-09 14:55:00,166.59,166.8,166.5,166.77,184649.0,166.59,166.8,166.5,166.77,184649.0
2024-08-09 15:00:00,166.76,166.84,166.45,166.57,187638.0,166.76,166.84,166.45,166.57,187638.0
2024-08-09 15:05:00,166.57,166.8,166.55,166.65,153117.0,166.57,166.8,166.55,166.65,153117.0
2024-08-09 15:10:00,166.65,166.87,166.62,166.68,205146.0,166.65,166.87,166.62,166.68,205146.0
2024-08-09 15:15:00,166.69,166.86,166.62,166.7,219356.0,166.69,166.86,166.62,166.7,219356.0
2024-08-09 15:20:00,166.7,166.73,166.16,166.32,268883.0,166.7,166.73,166.16,166.32,268883.0
2024-08-09 15:25:00,166.33,166.56,166.23,166.54,212994.0,166.33,166.56,166.23,166.54,212994.0
2024-08-09 15:30:00,166.54,166.79,166.52,166.68,253344.0,166.54,166.79,166.52,166.68,253344.0
2024-08-09 15:35:00,166.68,166.86,166.45,166.53,455162.0,166.68,166.86,166.45,166.53,455162.0
2024-08-09 15:40:00,166.54,166.82,166.54,166.65,216173.0,166.54,166.82,166.54,166.65,216173.0
2024-08-09 15:45:00,166.64,167.0,166.63,166.99,284983.0,166.64,167.0,166.63,166.99,284983.0
2024-08-09 15:50:00,166.96,167.1,166.75,166.95,372036.0,166.96,167.1,166.75,166.95,372036.0
2024-08-09 15:55:00,166.97,167.2,166.78,166.96,907093.0,166.97,167.2,166.78,166.96,907093.0
2024-08-12 09:30:00,168.12,168.32,166.89,167.46,1576740.0,168.12,168.32,166.89,167.46,1576740.0
2024-08-12 09:35:00,167.46,167.97,167.12,167.3,654429.0,167.46,167.97,167.12,167.3,654429.0
2024-08-12 09:40:00,167.31,167.48,166.13,166.28,606594.0,167.31,167.48,166.13,166.28,606594.0
2024-08-12 09:45:00,166.3,166.47,166.11,166.37,524360.0,166.3,166.47,166.11,166.37,524360.0
2024-08-12 09:50:00,166.38,166.84,166.26,166.74,474019.0,166.38,166.84,166.26,166.74,474019.0
2024-08-12 09:55:00,166.72,166.88,166.38,166.64,371975.0,166.72,166.88,166.38,166.64,371975.0
2024-08-12 10:00:00,166.65,167.48,166.53,167.47,513357.0,166.65,167.48,166.53,167.47,513357.0
2024-08-12 10:05:00,167.47,167.87,167.38,167.73,539638.0,167.47,167.87,167.38,167.73,539638.0
2024-08-12 10:10:00,167.72,167.75,167.22,167.56,445620.0,167.72,167.75,167.22,167.56,445620.0
2024-08-12 10:15:00,167.58,167.88,167.47,167.82,358452.0,167.58,167.88,167.47,167.82,358452.0
2024-08-12 10:20:00,167.82,168.32,167.75,168.16,470290.0,167.82,168.32,167.75,168.16,470290.0
2024-08-12 10:25:00,168.16,168.55,167.97,168.03,405128.0,168.16,168.55,167.97,168.03,405128.0
2024-08-12 10:30:00,168.04,168.1,167.7,167.89,282526.0,168.04,168.1,167.7,167.89,282526.0
2024-08-12 10:35:00,167.89,168.24,167.76,168.24,267459.0,167.89,168.24,167.76,168.24,267459.0
2024-08-12 10:40:00,168.22,168.52,167.98,168.0,262590.0,168.22,168.52,167.98,168.0,262590.0
2024-08-12 10:45:00,168.02,168.17,167.89,168.1,214833.0,168.02,168.17,167.89,168.1,214833.0
2024-08-12 10:50:00,168.08,168.09,167.78,167.82,160720.0,168.08,168.09,167.78,167.82,160720.0
2024-08-12 10:55:00,167.83,168.1,167.78,168.05,150833.0,167.83,168.1,167.78,168.05,150833.0
2024-08-12 11:00:00,168.07,168.43,167.94,168.33,198205.0,168.07,168.43,167.94,168.33,198205.0
2024-08-12 11:05:00,168.31,168.52,168.18,168.31,225886.0,168.31,168.52,168.18,168.31,225886.0
2024-08-12 11:10:00,168.31,168.44,168.19,168.19,166773.0,168.31,168.44,168.19,168.19,166773.0
2024-08-12 11:15:00,168.19,168.25,167.99,168.06,152148.0,168.19,168.25,167.99,168.06,152148.0
2024-08-12 11:20:00,168.05,168.09,166.5,166.51,401279.0,168.05,168.09,166.5,166.51,401279.0
2024-08-12 11:25:00,166.53,167.13,166.36,167.11,391162.0,166.53,167.13,166.36,167.11,391162.0
2024-08-12 11:30:00,167.11,167.12,166.62,166.83,285560.0,167.11,167.12,166.62,166.83,285560.0
2024-08-12 11:35:00,166.83,167.0,166.67,166.86,187009.0,166.83,167.0,166.67,166.86,187009.0
2024-08-12 11:40:00,166.89,167.12,166.7,167.12,176275.0,166.89,167.12,166.7,167.12,176275.0
2024-08-12 11:45:00,167.11,167.55,166.9,167.5,266519.0,167.11,167.55,166.9,167.5,266519.0
2024-08-12 11:50:00,167.52,167.79,167.45,167.75,313448.0,167.52,167.79,167.45,167.75,313448.0
2024-08-12 11:55:00,167.75,168.01,167.64,167.96,293474.0,167.75,168.01,167.64,167.96,293474.0
2024-08-12 12:00:00,167.96,168.24,167.88,168.01,207286.0,167.96,168.24,167.88,168.01,207286.0
2024-08-12 12:05:00,168.02,168.11,167.78,168.09,151286.0,168.02,168.11,167.78,168.09,151286.0
2024-08-12 12:10:00,168.07,168.07,167.82,167.93,96913.0,168.07,168.07,167.82,167.93,96913.0
2024-08-12 12:15:00,167.93,167.96,167.68,167.69,152232.0,167.93,167.96,167.68,167.69,152232.0
2024-08-12 12:20:00,167.7,167.83,167.56,167.82,106805.0,167.7,167.83,167.56,167.82,106805.0
2024-08-12 12:25:00,167.8,167.89,167.66,167.75,106211.0,167.8,167.89,167.66,167.75,106211.0
2024-08-12 12:30:00,167.74,167.87,167.43,167.46,158842.0,167.74,167.87,167.43,167.46,158842.0
2024-08-12 12:35:00,167.47,167.57,167.28,167.56,184068.0,167.47,167.57,167.28,167.56,184068.0
2024-08-12 12:40:00,167.56,167.69,167.32,167.51,141736.0,167.56,167.69,167.32,167.51,141736.0
2024-08-12 12:45:00,167.52,167.72,167.52,167.61,81232.0,167.52,167.72,167.52,167.61,81232.0
2024-08-12 12:50:00,167.6,167.6,167.35,167.48,101858.0,167.6,167.6,167.35,167.48,101858.0
2024-08-12 12:55:00,167.48,167.52,166.87,166.88,179739.0,167.48,167.52,166.87,166.88,179739.0
2024-08-12 13:00:00,166.89,167.09,166.62,166.95,199947.0,166.89,167.09,166.62,166.95,199947.0
2024-08-12 13:05:00,166.93,167.16,166.89,167.14,136655.0,166.93,167.16,166.89,167.14,136655.0
2024-08-12 13:10:00,167.14,167.23,166.95,167.17,151698.0,167.14,167.23,166.95,167.17,151698.0
2024-08-12 13:15:00,167.15,167.47,167.14,167.47,130487.0,167.15,167.47,167.14,167.47,130487.0
2024-08-12 13:20:00,167.46,167.63,167.42,167.58,135043.0,167.46,167.63,167.42,167.58,135043.0
2024-08-12 13:25:00,167.59,167.59,167.18,167.38,115694.0,167.59,167.59,167.18,167.38,115694.0
2024-08-12 13:30:00,167.38,167.53,167.29,167.38,85489.0,167.38,167.53,167.29,167.38,85489.0
2024-08-12 13:35:00,167.39,167.42,167.07,167.24,104165.0,167.39,167.42,167.07,167.24,104165.0
2024-08-12 13:40:00,167.24,167.27,166.95,167.11,122543.0,167.24,167.27,166.95,167.11,122543.0
2024-08-12 13:45:00,167.09,167.18,166.86,166.87,112884.0,167.09,167.18,166.86,166.87,112884.0
2024-08-12 13:50:00,166.87,166.88,166.56,166.84,205822.0,166.87,166.88,166.56,166.84,205822.0
2024-08-12 13:55:00,166.85,167.08,166.83,166.97,126783.0,166.85,167.08,166.83,166.97,126783.0
2024-08-12 14:00:00,166.97,167.2,166.89,167.15,125002.0,166.97,167.2,166.89,167.15,125002.0
2024-08-12 14:05:00,167.15,167.18,166.81,166.9,111406.0,167.15,167.18,166.81,166.9,111406.0
2024-08-12 14:10:00,166.92,167.06,166.81,167.03,108304.0,166.92,167.06,166.81,167.03,108304.0
2024-08-12 14:15:00,167.02,167.06,166.85,166.89,83689.0,167.02,167.06,166.85,166.89,83689.0
2024-08-12 14:20:00,166.88,167.16,166.8,166.8,154356.0,166.88,167.16,166.8,166.8,154356.0
2024-08-12 14:25:00,166.76,167.06,166.75,166.93,93520.0,166.76,167.06,166.75,166.93,93520.0
2024-08-12 14:30:00,166.9,167.03,166.77,167.0,96654.0,166.9,167.03,166.77,167.0,96654.0
2024-08-12 14:35:00,167.0,167.17,166.92,167.12,81959.0,167.0,167.17,166.92,167.12,81959.0
2024-08-12 14:40:00,167.12,167.13,166.94,167.0,83025.0,167.12,167.13,166.94,167.0,83025.0
2024-08-12 14:45:00,167.01,167.05,166.96,167.0,83004.0,167.01,167.05,166.96,167.0,83004.0
2024-08-12 14:50:00,167.0,167.05,166.87,166.96,94553.0,167.0,167.05,166.87,166.96,94553.0
2024-08-12 14:55:00,166.96,167.13,166.94,167.09,124998.0,166.96,167.13,166.94,167.09,124998.0
2024-08-12 15:00:00,167.09,167.12,166.79,166.93,139206.0,167.09,167.12,166.79,166.93,139206.0
2024-08-12 15:05:00,166.93,166.93,166.65,166.81,127545.0,166.93,166.93,166.65,166.81,127545.0
2024-08-12 15:10:00,166.8,167.02,166.75,166.95,187960.0,166.8,167.02,166.75,166.95,187960.0
2024-08-12 15:15:00,166.96,167.04,166.86,166.95,111339.0,166.96,167.04,166.86,166.95,111339.0
2024-08-12 15:20:00,166.95,166.98,166.81,166.88,110012.0,166.95,166.98,166.81,166.88,110012.0
2024-08-12 15:25:00,166.89,166.95,166.7,166.73,156263.0,166.89,166.95,166.7,166.73,156263.0
2024-08-12 15:30:00,166.75,166.89,166.56,166.6,189574.0,166.75,166.89,166.56,166.6,189574.0
2024-08-12 15:35:00,166.58,166.63,166.37,166.48,264689.0,166.58,166.63,166.37,166.48,264689.0
2024-08-12 15:40:00,166.49,166.53,166.36,166.45,238516.0,166.49,166.53,166.36,166.45,238516.0
2024-08-12 15:45:00,166.46,166.6,166.43,166.51,240852.0,166.46,166.6,166.43,166.51,240852.0
2024-08-12 15:50:00,166.52,166.77,166.18,166.38,430806.0,166.52,166.77,166.18,166.38,430806.0
2024-08-12 15:55:00,166.37,166.92,166.36,166.82,832863.0,166.37,166.92,166.36,166.82,832863.0
2024-08-13 09:30:00,167.84,168.98,167.37,168.85,1273365.0,167.84,168.98,167.37,168.85,1273365.0
2024-08-13 09:35:00,168.85,169.16,168.15,168.23,885458.0,168.85,169.16,168.15,168.23,885458.0
2024-08-13 09:40:00,168.24,168.25,167.65,167.77,530939.0,168.24,168.25,167.65,167.77,530939.0
2024-08-13 09:45:00,167.77,167.97,167.53,167.79,595120.0,167.77,167.97,167.53,167.79,595120.0
2024-08-13 09:50:00,167.8,167.92,167.41,167.57,541014.0,167.8,167.92,167.41,167.57,541014.0
2024-08-13 09:55:00,167.56,167.69,167.1,167.41,561563.0,167.56,167.69,167.1,167.41,561563.0
2024-08-13 10:00:00,167.43,167.8,167.4,167.7,445282.0,167.43,167.8,167.4,167.7,445282.0
2024-08-13 10:05:00,167.7,167.85,167.33,167.36,377136.0,167.7,167.85,167.33,167.36,377136.0
2024-08-13 10:10:00,167.39,167.65,167.26,167.53,409303.0,167.39,167.65,167.26,167.53,409303.0
2024-08-13 10:15:00,167.54,167.65,167.33,167.62,323566.0,167.54,167.65,167.33,167.62,323566.0
2024-08-13 10:20:00,167.61,168.32,167.55,168.32,576316.0,167.61,168.32,167.55,168.32,576316.0
2024-08-13 10:25:00,168.32,168.37,168.03,168.22,391433.0,168.32,168.37,168.03,168.22,391433.0
2024-08-13 10:30:00,168.22,168.22,167.61,167.86,335054.0,168.22,168.22,167.61,167.86,335054.0
2024-08-13 10:35:00,167.88,168.01,167.73,167.84,200400.0,167.88,168.01,167.73,167.84,200400.0
2024-08-13 10:40:00,167.83,167.84,167.65,167.71,175409.0,167.83,167.84,167.65,167.71,175409.0
2024-08-13 10:45:00,167.71,168.37,167.71,168.2,443958.0,167.71,168.37,167.71,168.2,443958.0
2024-08-13 10:50:00,168.21,168.24,167.65,167.74,275518.0,168.21,168.24,167.65,167.74,275518.0
2024-08-13 10:55:00,167.74,167.85,167.63,167.74,224850.0,167.74,167.85,167.63,167.74,224850.0
2024-08-13 11:00:00,167.73,167.92,167.67,167.91,176232.0,167.73,167.92,167.67,167.91,176232.0
2024-08-13 11:05:00,167.89,168.02,167.6,167.63,234918.0,167.89,168.02,167.6,167.63,234918.0
2024-08-13 11:10:00,167.63,167.94,167.56,167.82,231589.0,167.63,167.94,167.56,167.82,231589.0
2024-08-13 11:15:00,167.81,167.92,167.6,167.69,175178.0,167.81,167.92,167.6,167.69,175178.0
2024-08-13 11:20:00,167.68,167.79,167.56,167.74,204415.0,167.68,167.79,167.56,167.74,204415.0
2024-08-13 11:25:00,167.73,168.04,167.66,167.89,272131.0,167.73,168.04,167.66,167.89,272131.0
2024-08-13 11:30:00,167.87,167.94,167.62,167.8,156345.0,167.87,167.94,167.62,167.8,156345.0
2024-08-13 11:35:00,167.8,167.88,167.62,167.83,203544.0,167.8,167.88,167.62,167.83,203544.0
2024-08-13 11:40:00,167.81,168.02,167.79,167.84,182311.0,167.81,168.02,167.79,167.84,182311.0
2024-08-13 11:45:00,167.84,168.13,167.79,168.12,133630.0,167.84,168.13,167.79,168.12,133630.0
2024-08-13 11:50:00,168.12,168.27,168.01,168.26,230957.0,168.12,168.27,168.01,168.26,230957.0
2024-08-13 11:55:00,168.25,168.27,168.08,168.25,211268.0,168.25,168.27,168.08,168.25,211268.0
2024-08-13 12:00:00,168.25,168.25,168.04,168.15,149830.0,168.25,168.25,168.04,168.15,149830.0
2024-08-13 12:05:00,168.15,168.4,168.1,168.28,194583.0,168.15,168.4,168.1,168.28,194583.0
2024-08-13 12:10:00,168.28,168.34,168.18,168.31,143917.0,168.28,168.34,168.18,168.31,143917.0
2024-08-13 12:15:00,168.31,168.66,168.28,168.63,259339.0,168.31,168.66,168.28,168.63,259339.0
2024-08-13 12:20:00,168.62,168.78,168.55,168.7,232113.0,168.62,168.78,168.55,168.7,232113.0
2024-08-13 12:25:00,168.71,168.85,168.6,168.68,257960.0,168.71,168.85,168.6,168.68,257960.0
2024-08-13 12:30:00,168.69,168.81,168.52,168.79,195523.0,168.69,168.81,168.52,168.79,195523.0
2024-08-13 12:35:00,168.79,168.92,168.61,168.88,192231.0,168.79,168.92,168.61,168.88,192231.0
2024-08-13 12:40:00,168.87,169.53,168.87,169.5,545312.0,168.87,169.53,168.87,169.5,545312.0
2024-08-13 12:45:00,169.5,169.83,169.39,169.81,380554.0,169.5,169.83,169.39,169.81,380554.0
2024-08-13 12:50:00,169.81,169.9,169.74,169.8,412318.0,169.81,169.9,169.74,169.8,412318.0
2024-08-13 12:55:00,169.79,170.0,169.76,169.9,357137.0,169.79,170.0,169.76,169.9,357137.0
2024-08-13 13:00:00,169.91,169.93,169.66,169.69,228660.0,169.91,169.93,169.66,169.69,228660.0
2024-08-13 13:05:00,169.68,169.9,169.55,169.76,225360.0,169.68,169.9,169.55,169.76,225360.0
2024-08-13 13:10:00,169.77,169.84,169.66,169.8,249564.0,169.77,169.84,169.66,169.8,249564.0
2024-08-13 13:15:00,169.81,169.85,169.66,169.83,182550.0,169.81,169.85,169.66,169.83,182550.0
2024-08-13 13:20:00,169.84,169.84,169.69,169.71,149988.0,169.84,169.84,169.69,169.71,149988.0
2024-08-13 13:25:00,169.71,169.93,169.67,169.92,177505.0,169.71,169.93,169.67,169.92,177505.0
2024-08-13 13:30:00,169.92,170.16,169.91,169.94,601995.0,169.92,170.16,169.91,169.94,601995.0
2024-08-13 13:35:00,169.94,170.37,169.91,170.34,348269.0,169.94,170.37,169.91,170.34,348269.0
2024-08-13 13:40:00,170.35,170.95,170.32,170.95,452845.0,170.35,170.95,170.32,170.95,452845.0
2024-08-13 13:45:00,170.93,171.04,170.12,170.7,797526.0,170.93,171.04,170.12,170.7,797526.0
2024-08-13 13:50:00,170.68,170.82,170.36,170.81,330782.0,170.68,170.82,170.36,170.81,330782.0
2024-08-13 13:55:00,170.79,170.84,170.31,170.33,291842.0,170.79,170.84,170.31,170.33,291842.0
2024-08-13 14:00:00,170.32,170.36,170.01,170.07,247555.0,170.32,170.36,170.01,170.07,247555.0
2024-08-13 14:05:00,170.07,170.18,169.95,170.04,199547.0,170.07,170.18,169.95,170.04,199547.0
2024-08-13 14:10:00,170.03,170.21,169.99,170.1,185334.0,170.03,170.21,169.99,170.1,185334.0
2024-08-13 14:15:00,170.1,170.19,169.72,169.84,224535.0,170.1,170.19,169.72,169.84,224535.0
2024-08-13 14:20:00,169.84,170.16,169.83,170.13,203508.0,169.84,170.16,169.83,170.13,203508.0
2024-08-13 14:25:00,170.11,170.16,170.0,170.08,157000.0,170.11,170.16,170.0,170.08,157000.0
2024-08-13 14:30:00,170.11,170.17,170.03,170.06,177093.0,170.11,170.17,170.03,170.06,177093.0
2024-08-13 14:35:00,170.06,170.18,169.91,170.0,193475.0,170.06,170.18,169.91,170.0,193475.0
2024-08-13 14:40:00,170.01,170.24,169.97,170.16,190890.0,170.01,170.24,169.97,170.16,190890.0
2024-08-13 14:45:00,170.17,170.32,170.15,170.27,176355.0,170.17,170.32,170.15,170.27,176355.0
2024-08-13 14:50:00,170.27,170.44,170.23,170.31,142997.0,170.27,170.44,170.23,170.31,142997.0
2024-08-13 14:55:00,170.3,170.32,170.2,170.3,106870.0,170.3,170.32,170.2,170.3,106870.0
2024-08-13 15:00:00,170.29,170.34,170.16,170.17,190240.0,170.29,170.34,170.16,170.17,190240.0
2024-08-13 15:05:00,170.17,170.18,169.85,169.87,227177.0,170.17,170.18,169.85,169.87,227177.0
2024-08-13 15:10:00,169.88,170.14,169.83,169.91,161228.0,169.88,170.14,169.83,169.91,161228.0
2024-08-13 15:15:00,169.91,170.04,169.77,169.86,206188.0,169.91,170.04,169.77,169.86,206188.0
2024-08-13 15:20:00,169.87,170.05,169.74,169.95,206661.0,169.87,170.05,169.74,169.95,206661.0
2024-08-13 15:25:00,169.95,169.97,169.68,169.76,138041.0,169.95,169.97,169.68,169.76,138041.0
2024-08-13 15:30:00,169.75,169.82,169.72,169.74,147401.0,169.75,169.82,169.72,169.74,147401.0
2024-08-13 15:35:00,169.75,169.9,169.74,169.83,206601.0,169.75,169.9,169.74,169.83,206601.0
2024-08-13 15:40:00,169.82,169.91,169.73,169.84,191110.0,169.82,169.91,169.73,169.84,191110.0
2024-08-13 15:45:00,169.84,170.35,169.83,170.29,386285.0,169.84,170.35,169.83,170.29,386285.0
2024-08-13 15:50:00,170.28,170.28,169.91,169.97,410053.0,170.28,170.28,169.91,169.97,410053.0
2024-08-13 15:55:00,169.96,170.41,169.78,170.23,1074913.0,169.96,170.41,169.78,170.23,1074913.0
2024-08-14 09:30:00,172.12,172.28,170.74,170.87,1504823.0,172.12,172.28,170.74,170.87,1504823.0
2024-08-14 09:35:00,170.86,171.43,170.64,171.09,562232.0,170.86,171.43,170.64,171.09,562232.0
2024-08-14 09:40:00,171.09,171.23,170.7,170.94,511721.0,171.09,171.23,170.7,170.94,511721.0
2024-08-14 09:45:00,170.95,171.48,170.91,171.31,484752.0,170.95,171.48,170.91,171.31,484752.0
2024-08-14 09:50:00,171.33,171.41,170.2,170.24,438216.0,171.33,171.41,170.2,170.24,438216.0
2024-08-14 09:55:00,170.22,170.72,170.19,170.69,421909.0,170.22,170.72,170.19,170.69,421909.0
2024-08-14 10:00:00,170.69,171.23,170.51,171.05,378825.0,170.69,171.23,170.51,171.05,378825.0
2024-08-14 10:05:00,171.05,171.08,170.43,170.45,282163.0,171.05,171.08,170.43,170.45,282163.0
2024-08-14 10:10:00,170.45,170.45,169.79,170.08,416629.0,170.45,170.45,169.79,170.08,416629.0
2024-08-14 10:15:00,170.09,170.29,169.84,170.13,255124.0,170.09,170.29,169.84,170.13,255124.0
2024-08-14 10:20:00,170.13,170.28,169.95,170.09,171742.0,170.13,170.28,169.95,170.09,171742.0
2024-08-14 10:25:00,170.1,170.33,169.74,170.17,257176.0,170.1,170.33,169.74,170.17,257176.0
2024-08-14 10:30:00,170.17,170.25,169.16,169.19,306369.0,170.17,170.25,169.16,169.19,306369.0
2024-08-14 10:35:00,169.18,169.6,169.13,169.56,267711.0,169.18,169.6,169.13,169.56,267711.0
2024-08-14 10:40:00,169.57,169.78,169.47,169.56,223464.0,169.57,169.78,169.47,169.56,223464.0
2024-08-14 10:45:00,169.56,169.82,169.42,169.78,212373.0,169.56,169.82,169.42,169.78,212373.0
2024-08-14 10:50:00,169.77,170.25,169.73,170.15,220207.0,169.77,170.25,169.73,170.15,220207.0
2024-08-14 10:55:00,170.15,170.25,170.06,170.08,193273.0,170.15,170.25,170.06,170.08,193273.0
2024-08-14 11:00:00,170.1,170.38,170.08,170.27,143703.0,170.1,170.38,170.08,170.27,143703.0
2024-08-14 11:05:00,170.26,170.33,169.85,169.95,237947.0,170.26,170.33,169.85,169.95,237947.0
2024-08-14 11:10:00,169.96,170.2,169.95,170.16,161175.0,169.96,170.2,169.95,170.16,161175.0
2024-08-14 11:15:00,170.15,170.26,169.96,170.03,162419.0,170.15,170.26,169.96,170.03,162419.0
2024-08-14 11:20:00,170.02,170.18,169.86,170.01,128949.0,170.02,170.18,169.86,170.01,128949.0
2024-08-14 11:25:00,170.02,170.14,169.99,170.12,91855.0,170.02,170.14,169.99,170.12,91855.0
2024-08-14 11:30:00,170.1,170.25,170.04,170.11,155679.0,170.1,170.25,170.04,170.11,155679.0
2024-08-14 11:35:00,170.14,170.28,170.03,170.26,117415.0,170.14,170.28,170.03,170.26,117415.0
2024-08-14 11:40:00,170.27,170.46,169.98,170.05,201454.0,170.27,170.46,169.98,170.05,201454.0
2024-08-14 11:45:00,170.05,170.36,170.03,170.33,184197.0,170.05,170.36,170.03,170.33,184197.0
2024-08-14 11:50:00,170.32,170.47,170.25,170.43,174122.0,170.32,170.47,170.25,170.43,174122.0
2024-08-14 11:55:00,170.41,170.69,170.39,170.51,248845.0,170.41,170.69,170.39,170.51,248845.0
2024-08-14 12:00:00,170.52,170.52,170.21,170.33,238814.0,170.52,170.52,170.21,170.33,238814.0
2024-08-14 12:05:00,170.35,170.51,170.25,170.39,115973.0,170.35,170.51,170.25,170.39,115973.0
2024-08-14 12:10:00,170.4,170.54,170.29,170.47,154888.0,170.4,170.54,170.29,170.47,154888.0
2024-08-14 12:15:00,170.45,170.52,169.89,169.97,191474.0,170.45,170.52,169.89,169.97,191474.0
2024-08-14 12:20:00,169.97,170.0,169.53,169.62,260100.0,169.97,170.0,169.53,169.62,260100.0
2024-08-14 12:25:00,169.62,169.73,169.36,169.53,164672.0,169.62,169.73,169.36,169.53,164672.0
2024-08-14 12:30:00,169.53,169.59,169.36,169.5,136688.0,169.53,169.59,169.36,169.5,136688.0
2024-08-14 12:35:00,169.52,169.74,169.43,169.55,146622.0,169.52,169.74,169.43,169.55,146622.0
2024-08-14 12:40:00,169.55,169.57,168.98,169.03,222149.0,169.55,169.57,168.98,169.03,222149.0
2024-08-14 12:45:00,169.04,169.35,168.86,169.28,185877.0,169.04,169.35,168.86,169.28,185877.0
2024-08-14 12:50:00,169.29,169.7,169.29,169.65,116712.0,169.29,169.7,169.29,169.65,116712.0
2024-08-14 12:55:00,169.65,169.82,169.57,169.8,141382.0,169.65,169.82,169.57,169.8,141382.0
2024-08-14 13:00:00,169.79,169.84,169.66,169.71,97196.0,169.79,169.84,169.66,169.71,97196.0
2024-08-14 13:05:00,169.71,169.91,169.64,169.77,138841.0,169.71,169.91,169.64,169.77,138841.0
2024-08-14 13:10:00,169.77,169.79,169.47,169.78,116659.0,169.77,169.79,169.47,169.78,116659.0
2024-08-14 13:15:00,169.78,169.9,169.68,169.86,101958.0,169.78,169.9,169.68,169.86,101958.0
2024-08-14 13:20:00,169.87,169.95,169.71,169.84,109418.0,169.87,169.95,169.71,169.84,109418.0
2024-08-14 13:25:00,169.84,169.86,169.67,169.83,73898.0,169.84,169.86,169.67,169.83,73898.0
2024-08-14 13:30:00,169.82,170.0,169.74,169.95,96733.0,169.82,170.0,169.74,169.95,96733.0
2024-08-14 13:35:00,169.96,170.01,169.75,169.76,69581.0,169.96,170.01,169.75,169.76,69581.0
2024-08-14 13:40:00,169.78,169.95,169.67,169.86,83303.0,169.78,169.95,169.67,169.86,83303.0
2024-08-14 13:45:00,169.85,169.98,169.79,169.83,66763.0,169.85,169.98,169.79,169.83,66763.0
2024-08-14 13:50:00,169.82,169.95,169.69,169.89,60549.0,169.82,169.95,169.69,169.89,60549.0
2024-08-14 13:55:00,169.89,170.0,169.74,169.76,79250.0,169.89,170.0,169.74,169.76,79250.0
2024-08-14 14:00:00,169.75,169.75,169.48,169.63,126324.0,169.75,169.75,169.48,169.63,126324.0
2024-08-14 14:05:00,169.66,169.83,169.62,169.78,101674.0,169.66,169.83,169.62,169.78,101674.0
2024-08-14 14:10:00,169.77,169.77,169.61,169.72,106939.0,169.77,169.77,169.61,169.72,106939.0
2024-08-14 14:15:00,169.71,169.89,169.7,169.84,95916.0,169.71,169.89,169.7,169.84,95916.0
2024-08-14 14:20:00,169.83,169.99,169.83,169.92,118619.0,169.83,169.99,169.83,169.92,118619.0
2024-08-14 14:25:00,169.92,169.98,169.79,169.92,100637.0,169.92,169.98,169.79,169.92,100637.0
2024-08-14 14:30:00,169.9,169.99,169.86,169.93,115657.0,169.9,169.99,169.86,169.93,115657.0
2024-08-14 14:35:00,169.93,170.0,169.76,169.9,85398.0,169.93,170.0,169.76,169.9,85398.0
2024-08-14 14:40:00,169.91,169.99,169.87,169.93,74965.0,169.91,169.99,169.87,169.93,74965.0
2024-08-14 14:45:00,169.92,170.01,169.83,169.92,89950.0,169.92,170.01,169.83,169.92,89950.0
2024-08-14 14:50:00,169.92,170.15,169.9,170.04,150903.0,169.92,170.15,169.9,170.04,150903.0
2024-08-14 14:55:00,170.06,170.17,170.0,170.07,159103.0,170.06,170.17,170.0,170.07,159103.0
2024-08-14 15:00:00,170.07,170.08,169.87,169.92,133731.0,170.07,170.08,169.87,169.92,133731.0
2024-08-14 15:05:00,169.92,170.04,169.67,169.7,153360.0,169.92,170.04,169.67,169.7,153360.0
2024-08-14 15:10:00,169.7,169.73,169.21,169.32,263660.0,169.7,169.73,169.21,169.32,263660.0
2024-08-14 15:15:00,169.32,169.64,169.31,169.61,155944.0,169.32,169.64,169.31,169.61,155944.0
2024-08-14 15:20:00,169.6,169.76,169.54,169.7,116052.0,169.6,169.76,169.54,169.7,116052.0
2024-08-14 15:25:00,169.72,169.75,169.64,169.66,117503.0,169.72,169.75,169.64,169.66,117503.0
2024-08-14 15:30:00,169.66,169.83,169.6,169.61,138241.0,169.66,169.83,169.6,169.61,138241.0
2024-08-14 15:35:00,169.61,169.83,169.61,169.77,132315.0,169.61,169.83,169.61,169.77,132315.0
2024-08-14 15:40:00,169.78,169.82,169.62,169.79,160683.0,169.78,169.82,169.62,169.79,160683.0
2024-08-14 15:45:00,169.79,170.01,169.71,170.01,286262.0,169.79,170.01,169.71,170.01,286262.0
2024-08-14 15:50:00,170.02,170.15,169.81,170.09,450844.0,170.02,170.15,169.81,170.09,450844.0
2024-08-14 15:55:00,170.1,170.37,169.97,170.1,1568888.0,170.1,170.37,169.97,170.1,1568888.0
2024-08-15 09:30:00,174.87,175.6,174.2,174.56,3209806.0,174.87,175.6,174.2,174.56,3209806.0
2024-08-15 09:35:00,174.55,175.06,173.99,174.9,1270847.0,174.55,175.06,173.99,174.9,1270847.0
2024-08-15 09:40:00,174.91,175.01,174.34,174.84,725249.0,174.91,175.01,174.34,174.84,725249.0
2024-08-15 09:45:00,174.87,175.07,174.67,174.79,683672.0,174.87,175.07,174.67,174.79,683672.0
2024-08-15 09:50:00,174.76,176.24,174.76,176.18,1312259.0,174.76,176.24,174.76,176.18,1312259.0
2024-08-15 09:55:00,176.21,176.67,175.98,176.1,1031439.0,176.21,176.67,175.98,176.1,1031439.0
2024-08-15 10:00:00,176.11,176.35,175.16,175.16,904697.0,176.11,176.35,175.16,175.16,904697.0
2024-08-15 10:05:00,175.15,175.49,174.91,175.31,667048.0,175.15,175.49,174.91,175.31,667048.0
2024-08-15 10:10:00,175.34,175.54,175.01,175.11,584720.0,175.34,175.54,175.01,175.11,584720.0
2024-08-15 10:15:00,175.12,175.29,174.92,175.11,458796.0,175.12,175.29,174.92,175.11,458796.0
2024-08-15 10:20:00,175.11,175.49,175.0,175.49,512495.0,175.11,175.49,175.0,175.49,512495.0
2024-08-15 10:25:00,175.49,175.58,175.24,175.26,404291.0,175.49,175.58,175.24,175.26,404291.0
2024-08-15 10:30:00,175.27,175.85,175.18,175.84,599961.0,175.27,175.85,175.18,175.84,599961.0
2024-08-15 10:35:00,175.85,175.94,175.33,175.64,534205.0,175.85,175.94,175.33,175.64,534205.0
2024-08-15 10:40:00,175.63,175.94,175.57,175.84,554553.0,175.63,175.94,175.57,175.84,554553.0
2024-08-15 10:45:00,175.84,175.94,175.72,175.84,519608.0,175.84,175.94,175.72,175.84,519608.0
2024-08-15 10:50:00,175.84,176.06,175.64,175.83,614547.0,175.84,176.06,175.64,175.83,614547.0
2024-08-15 10:55:00,175.83,176.06,175.68,176.05,402334.0,175.83,176.06,175.68,176.05,402334.0
2024-08-15 11:00:00,176.05,176.94,176.03,176.92,770819.0,176.05,176.94,176.03,176.92,770819.0
2024-08-15 11:05:00,176.93,176.95,176.44,176.7,538101.0,176.93,176.95,176.44,176.7,538101.0
2024-08-15 11:10:00,176.71,177.13,176.67,176.96,649601.0,176.71,177.13,176.67,176.96,649601.0
2024-08-15 11:15:00,176.95,176.97,176.55,176.65,493525.0,176.95,176.97,176.55,176.65,493525.0
2024-08-15 11:20:00,176.65,176.99,176.6,176.88,344225.0,176.65,176.99,176.6,176.88,344225.0
2024-08-15 11:25:00,176.88,177.09,176.69,176.7,419682.0,176.88,177.09,176.69,176.7,419682.0
2024-08-15 11:30:00,176.72,177.02,176.57,176.9,390602.0,176.72,177.02,176.57,176.9,390602.0
2024-08-15 11:35:00,176.91,177.01,176.63,176.67,431599.0,176.91,177.01,176.63,176.67,431599.0
2024-08-15 11:40:00,176.67,177.1,176.64,177.08,274959.0,176.67,177.1,176.64,177.08,274959.0
2024-08-15 11:45:00,177.09,177.09,176.85,177.0,244762.0,177.09,177.09,176.85,177.0,244762.0
2024-08-15 11:50:00,177.0,177.27,176.8,176.87,291989.0,177.0,177.27,176.8,176.87,291989.0
2024-08-15 11:55:00,176.87,176.92,176.6,176.61,218342.0,176.87,176.92,176.6,176.61,218342.0
2024-08-15 12:00:00,176.61,176.85,176.43,176.81,282843.0,176.61,176.85,176.43,176.81,282843.0
2024-08-15 12:05:00,176.8,176.8,176.39,176.39,195464.0,176.8,176.8,176.39,176.39,195464.0
2024-08-15 12:10:00,176.39,176.44,176.08,176.32,306056.0,176.39,176.44,176.08,176.32,306056.0
2024-08-15 12:15:00,176.33,176.53,176.23,176.51,196487.0,176.33,176.53,176.23,176.51,196487.0
2024-08-15 12:20:00,176.47,176.73,176.42,176.44,215684.0,176.47,176.73,176.42,176.44,215684.0
2024-08-15 12:25:00,176.45,176.46,176.2,176.24,188501.0,176.45,176.46,176.2,176.24,188501.0
2024-08-15 12:30:00,176.25,176.4,176.18,176.4,164397.0,176.25,176.4,176.18,176.4,164397.0
2024-08-15 12:35:00,176.39,176.59,176.33,176.36,266056.0,176.39,176.59,176.33,176.36,266056.0
2024-08-15 12:40:00,176.36,176.41,176.09,176.33,176374.0,176.36,176.41,176.09,176.33,176374.0
2024-08-15 12:45:00,176.33,176.39,176.05,176.2,224932.0,176.33,176.39,176.05,176.2,224932.0
2024-08-15 12:50:00,176.2,176.47,176.14,176.38,271936.0,176.2,176.47,176.14,176.38,271936.0
2024-08-15 12:55:00,176.37,176.49,176.22,176.48,208163.0,176.37,176.49,176.22,176.48,208163.0
2024-08-15 13:00:00,176.49,176.64,176.28,176.62,271796.0,176.49,176.64,176.28,176.62,271796.0
2024-08-15 13:05:00,176.61,176.69,176.17,176.18,206319.0,176.61,176.69,176.17,176.18,206319.0
2024-08-15 13:10:00,176.18,176.25,176.04,176.21,208698.0,176.18,176.25,176.04,176.21,208698.0
2024-08-15 13:15:00,176.21,176.46,176.04,176.05,203450.0,176.21,176.46,176.04,176.05,203450.0
2024-08-15 13:20:00,176.03,176.21,175.95,176.11,168120.0,176.03,176.21,175.95,176.11,168120.0
2024-08-15 13:25:00,176.11,176.38,176.05,176.16,162909.0,176.11,176.38,176.05,176.16,162909.0
2024-08-15 13:30:00,176.17,176.52,176.15,176.49,182471.0,176.17,176.52,176.15,176.49,182471.0
2024-08-15 13:35:00,176.49,176.66,176.37,176.51,178664.0,176.49,176.66,176.37,176.51,178664.0
2024-08-15 13:40:00,176.53,176.61,176.37,176.44,172457.0,176.53,176.61,176.37,176.44,172457.0
2024-08-15 13:45:00,176.43,176.53,176.39,176.5,179045.0,176.43,176.53,176.39,176.5,179045.0
2024-08-15 13:50:00,176.49,176.81,176.47,176.69,225007.0,176.49,176.81,176.47,176.69,225007.0
2024-08-15 13:55:00,176.69,176.9,176.64,176.89,147409.0,176.69,176.9,176.64,176.89,147409.0
2024-08-15 14:00:00,176.9,177.02,176.82,176.92,230589.0,176.9,177.02,176.82,176.92,230589.0
2024-08-15 14:05:00,176.93,177.04,176.92,176.95,173748.0,176.93,177.04,176.92,176.95,173748.0
2024-08-15 14:10:00,176.95,177.14,176.91,177.0,227798.0,176.95,177.14,176.91,177.0,227798.0
2024-08-15 14:15:00,177.0,177.19,176.95,177.15,185977.0,177.0,177.19,176.95,177.15,185977.0
2024-08-15 14:20:00,177.16,177.34,177.11,177.17,275340.0,177.16,177.34,177.11,177.17,275340.0
2024-08-15 14:25:00,177.17,177.44,177.15,177.42,257488.0,177.17,177.44,177.15,177.42,257488.0
2024-08-15 14:30:00,177.43,177.59,177.36,177.56,307871.0,177.43,177.59,177.36,177.56,307871.0
2024-08-15 14:35:00,177.57,177.65,177.36,177.45,315420.0,177.57,177.65,177.36,177.45,315420.0
2024-08-15 14:40:00,177.43,177.46,177.31,177.46,252596.0,177.43,177.46,177.31,177.46,252596.0
2024-08-15 14:45:00,177.46,177.5,177.28,177.34,160693.0,177.46,177.5,177.28,177.34,160693.0
2024-08-15 14:50:00,177.34,177.34,177.12,177.24,186254.0,177.34,177.34,177.12,177.24,186254.0
2024-08-15 14:55:00,177.24,177.29,177.12,177.2,149155.0,177.24,177.29,177.12,177.2,149155.0
2024-08-15 15:00:00,177.21,177.43,176.97,177.42,203154.0,177.21,177.43,176.97,177.42,203154.0
2024-08-15 15:05:00,177.42,177.58,177.3,177.57,221732.0,177.42,177.58,177.3,177.57,221732.0
2024-08-15 15:10:00,177.57,177.62,177.28,177.47,226250.0,177.57,177.62,177.28,177.47,226250.0
2024-08-15 15:15:00,177.47,177.6,177.38,177.53,273041.0,177.47,177.6,177.38,177.53,273041.0
2024-08-15 15:20:00,177.56,177.69,177.45,177.61,231851.0,177.56,177.69,177.45,177.61,231851.0
2024-08-15 15:25:00,177.61,177.7,177.42,177.64,257094.0,177.61,177.7,177.42,177.64,257094.0
2024-08-15 15:30:00,177.61,177.83,177.57,177.76,301889.0,177.61,177.83,177.57,177.76,301889.0
2024-08-15 15:35:00,177.78,177.85,177.55,177.65,402090.0,177.78,177.85,177.55,177.65,402090.0
2024-08-15 15:40:00,177.65,177.91,177.57,177.73,340346.0,177.65,177.91,177.57,177.73,340346.0
2024-08-15 15:45:00,177.73,177.77,177.51,177.59,378290.0,177.73,177.77,177.51,177.59,378290.0
2024-08-15 15:50:00,177.57,177.59,177.15,177.39,593533.0,177.57,177.59,177.15,177.39,593533.0
2024-08-15 15:55:00,177.4,177.74,177.34,177.6,1267738.0,177.4,177.74,177.34,177.6,1267738.0
2024-08-16 09:30:00,177.04,177.11,176.27,176.8,2379854.0,177.04,177.11,176.27,176.8,2379854.0
2024-08-16 09:35:00,176.81,176.87,176.26,176.84,473976.0,176.81,176.87,176.26,176.84,473976.0
2024-08-16 09:40:00,176.86,177.1,176.58,177.04,536723.0,176.86,177.1,176.58,177.04,536723.0
2024-08-16 09:45:00,177.04,177.33,176.84,177.21,383766.0,177.04,177.33,176.84,177.21,383766.0
2024-08-16 09:50:00,177.19,177.48,176.78,177.19,445369.0,177.19,177.48,176.78,177.19,445369.0
2024-08-16 09:55:00,177.18,177.35,176.94,177.26,310978.0,177.18,177.35,176.94,177.26,310978.0
2024-08-16 10:00:00,177.25,178.0,177.2,177.51,489368.0,177.25,178.0,177.2,177.51,489368.0
2024-08-16 10:05:00,177.48,177.79,177.35,177.64,298011.0,177.48,177.79,177.35,177.64,298011.0
2024-08-16 10:10:00,177.62,177.75,177.36,177.5,285595.0,177.62,177.75,177.36,177.5,285595.0
2024-08-16 10:15:00,177.52,178.25,177.45,178.17,445265.0,177.52,178.25,177.45,178.17,445265.0
2024-08-16 10:20:00,178.17,178.27,178.06,178.17,535837.0,178.17,178.27,178.06,178.17,535837.0
2024-08-16 10:25:00,178.18,178.19,177.88,177.94,312694.0,178.18,178.19,177.88,177.94,312694.0
2024-08-16 10:30:00,177.94,178.09,177.7,178.0,319497.0,177.94,178.09,177.7,178.0,319497.0
2024-08-16 10:35:00,178.01,178.19,177.72,177.87,314113.0,178.01,178.19,177.72,177.87,314113.0
2024-08-16 10:40:00,177.87,178.15,177.67,178.01,201938.0,177.87,178.15,177.67,178.01,201938.0
2024-08-16 10:45:00,178.03,178.34,177.59,177.69,328226.0,178.03,178.34,177.59,177.69,328226.0
2024-08-16 10:50:00,177.7,178.22,177.67,177.78,216572.0,177.7,178.22,177.67,177.78,216572.0
2024-08-16 10:55:00,177.77,177.95,177.69,177.78,177018.0,177.77,177.95,177.69,177.78,177018.0
2024-08-16 11:00:00,177.76,177.86,177.68,177.84,131321.0,177.76,177.86,177.68,177.84,131321.0
2024-08-16 11:05:00,177.84,177.98,177.7,177.81,199968.0,177.84,177.98,177.7,177.81,199968.0
2024-08-16 11:10:00,177.8,177.95,177.61,177.84,132682.0,177.8,177.95,177.61,177.84,132682.0
2024-08-16 11:15:00,177.81,177.94,177.43,177.56,221770.0,177.81,177.94,177.43,177.56,221770.0
2024-08-16 11:20:00,177.55,177.56,177.27,177.42,214798.0,177.55,177.56,177.27,177.42,214798.0
2024-08-16 11:25:00,177.41,177.5,177.34,177.46,183294.0,177.41,177.5,177.34,177.46,183294.0
2024-08-16 11:30:00,177.47,177.6,177.41,177.45,137355.0,177.47,177.6,177.41,177.45,137355.0
2024-08-16 11:35:00,177.45,177.79,177.43,177.64,173849.0,177.45,177.79,177.43,177.64,173849.0
2024-08-16 11:40:00,177.63,178.04,177.63,177.96,225209.0,177.63,178.04,177.63,177.96,225209.0
2024-08-16 11:45:00,177.94,178.1,177.86,177.95,150606.0,177.94,178.1,177.86,177.95,150606.0
2024-08-16 11:50:00,177.94,178.24,177.76,178.16,150816.0,177.94,178.24,177.76,178.16,150816.0
2024-08-16 11:55:00,178.17,178.24,177.94,177.95,211217.0,178.17,178.24,177.94,177.95,211217.0
2024-08-16 12:00:00,177.94,177.94,177.71,177.75,162056.0,177.94,177.94,177.71,177.75,162056.0
2024-08-16 12:05:00,177.75,177.89,177.58,177.58,176139.0,177.75,177.89,177.58,177.58,176139.0
2024-08-16 12:10:00,177.59,177.8,177.53,177.75,191827.0,177.59,177.8,177.53,177.75,191827.0
2024-08-16 12:15:00,177.75,177.98,177.69,177.88,125904.0,177.75,177.98,177.69,177.88,125904.0
2024-08-16 12:20:00,177.87,178.19,177.8,178.17,176891.0,177.87,178.19,177.8,178.17,176891.0
2024-08-16 12:25:00,178.17,178.27,178.0,178.14,258754.0,178.17,178.27,178.0,178.14,258754.0
2024-08-16 12:30:00,178.14,178.28,178.01,178.22,150494.0,178.14,178.28,178.01,178.22,150494.0
2024-08-16 12:35:00,178.22,178.27,177.9,178.02,166506.0,178.22,178.27,177.9,178.02,166506.0
2024-08-16 12:40:00,178.02,178.08,177.88,177.88,122646.0,178.02,178.08,177.88,177.88,122646.0
2024-08-16 12:45:00,177.87,178.04,177.78,177.95,118669.0,177.87,178.04,177.78,177.95,118669.0
2024-08-16 12:50:00,177.94,178.04,177.87,177.98,109900.0,177.94,178.04,177.87,177.98,109900.0
2024-08-16 12:55:00,177.99,178.27,177.91,178.19,241045.0,177.99,178.27,177.91,178.19,241045.0
2024-08-16 13:00:00,178.19,178.26,178.08,178.18,239992.0,178.19,178.26,178.08,178.18,239992.0
2024-08-16 13:05:00,178.18,178.2,177.91,177.97,132868.0,178.18,178.2,177.91,177.97,132868.0
2024-08-16 13:10:00,177.97,178.08,177.95,178.08,97542.0,177.97,178.08,177.95,178.08,97542.0
2024-08-16 13:15:00,178.08,178.15,177.96,178.13,127239.0,178.08,178.15,177.96,178.13,127239.0
2024-08-16 13:20:00,178.14,178.22,178.08,178.17,115715.0,178.14,178.22,178.08,178.17,115715.0
2024-08-16 13:25:00,178.18,178.23,178.05,178.09,111812.0,178.18,178.23,178.05,178.09,111812.0
2024-08-16 13:30:00,178.1,178.12,177.82,177.83,110865.0,178.1,178.12,177.82,177.83,110865.0
2024-08-16 13:35:00,177.83,177.95,177.82,177.9,96858.0,177.83,177.95,177.82,177.9,96858.0
2024-08-16 13:40:00,177.89,177.96,177.73,177.86,112095.0,177.89,177.96,177.73,177.86,112095.0
2024-08-16 13:45:00,177.85,177.85,177.58,177.67,123650.0,177.85,177.85,177.58,177.67,123650.0
2024-08-16 13:50:00,177.67,177.68,177.31,177.36,196818.0,177.67,177.68,177.31,177.36,196818.0
2024-08-16 13:55:00,177.36,177.55,177.35,177.49,194602.0,177.36,177.55,177.35,177.49,194602.0
2024-08-16 14:00:00,177.5,177.6,177.26,177.43,195078.0,177.5,177.6,177.26,177.43,195078.0
2024-08-16 14:05:00,177.41,177.42,177.14,177.18,188788.0,177.41,177.42,177.14,177.18,188788.0
2024-08-16 14:10:00,177.19,177.32,177.14,177.23,132576.0,177.19,177.32,177.14,177.23,132576.0
2024-08-16 14:15:00,177.23,177.4,177.23,177.38,129590.0,177.23,177.4,177.23,177.38,129590.0
2024-08-16 14:20:00,177.38,177.38,177.21,177.25,88197.0,177.38,177.38,177.21,177.25,88197.0
2024-08-16 14:25:00,177.24,177.46,177.23,177.43,97945.0,177.24,177.46,177.23,177.43,97945.0
2024-08-16 14:30:00,177.44,177.51,177.38,177.43,121065.0,177.44,177.51,177.38,177.43,121065.0
2024-08-16 14:35:00,177.43,177.48,177.37,177.41,116655.0,177.43,177.48,177.37,177.41,116655.0
2024-08-16 14:40:00,177.42,177.47,177.25,177.25,90093.0,177.42,177.47,177.25,177.25,90093.0
2024-08-16 14:45:00,177.26,177.39,177.25,177.32,142076.0,177.26,177.39,177.25,177.32,142076.0
2024-08-16 14:50:00,177.32,177.47,177.28,177.47,175260.0,177.32,177.47,177.28,177.47,175260.0
2024-08-16 14:55:00,177.46,177.57,177.46,177.49,152303.0,177.46,177.57,177.46,177.49,152303.0
2024-08-16 15:00:00,177.49,177.52,177.41,177.43,113468.0,177.49,177.52,177.41,177.43,113468.0
2024-08-16 15:05:00,177.43,177.52,177.37,177.38,135504.0,177.43,177.52,177.37,177.38,135504.0
2024-08-16 15:10:00,177.39,177.41,177.3,177.33,111139.0,177.39,177.41,177.3,177.33,111139.0
2024-08-16 15:15:00,177.32,177.45,177.31,177.37,147260.0,177.32,177.45,177.31,177.37,147260.0
2024-08-16 15:20:00,177.36,177.37,177.21,177.29,127082.0,177.36,177.37,177.21,177.29,127082.0
2024-08-16 15:25:00,177.3,177.42,177.21,177.25,180992.0,177.3,177.42,177.21,177.25,180992.0
2024-08-16 15:30:00,177.25,177.34,177.2,177.28,139869.0,177.25,177.34,177.2,177.28,139869.0
2024-08-16 15:35:00,177.28,177.31,177.12,177.15,218447.0,177.28,177.31,177.12,177.15,218447.0
2024-08-16 15:40:00,177.15,177.2,176.92,176.93,266465.0,177.15,177.2,176.92,176.93,266465.0
2024-08-16 15:45:00,176.93,177.09,176.84,177.02,305694.0,176.93,177.09,176.84,177.02,305694.0
2024-08-16 15:50:00,177.01,177.24,176.91,177.12,396039.0,177.01,177.24,176.91,177.12,396039.0
2024-08-16 15:55:00,177.12,177.15,176.92,177.06,887658.0,177.12,177.15,176.92,177.06,887658.0
2024-08-19 09:30:00,177.64,178.0,177.37,177.54,1178003.0,177.64,178.0,177.37,177.54,1178003.0
2024-08-19 09:35:00,177.55,177.66,176.87,176.97,468987.0,177.55,177.66,176.87,176.97,468987.0
2024-08-19 09:40:00,176.97,177.34,176.87,177.22,454956.0,176.97,177.34,176.87,177.22,454956.0
2024-08-19 09:45:00,177.22,177.34,176.82,177.28,417425.0,177.22,177.34,176.82,177.28,417425.0
2024-08-19 09:50:00,177.29,177.75,177.06,177.46,471250.0,177.29,177.75,177.06,177.46,471250.0
2024-08-19 09:55:00,177.47,177.7,177.23,177.47,343135.0,177.47,177.7,177.23,177.47,343135.0
2024-08-19 10:00:00,177.48,177.85,177.45,177.77,363558.0,177.48,177.85,177.45,177.77,363558.0
2024-08-19 10:05:00,177.77,177.78,177.25,177.66,343740.0,177.77,177.78,177.25,177.66,343740.0
2024-08-19 10:10:00,177.66,177.79,177.39,177.47,274109.0,177.66,177.79,177.39,177.47,274109.0
2024-08-19 10:15:00,177.45,177.58,176.16,176.27,571752.0,177.45,177.58,176.16,176.27,571752.0
2024-08-19 10:20:00,176.26,177.04,176.25,176.93,427037.0,176.26,177.04,176.25,176.93,427037.0
2024-08-19 10:25:00,176.92,177.12,176.77,176.95,207860.0,176.92,177.12,176.77,176.95,207860.0
2024-08-19 10:30:00,176.97,177.08,176.8,176.81,234238.0,176.97,177.08,176.8,176.81,234238.0
2024-08-19 10:35:00,176.82,176.85,176.66,176.78,214834.0,176.82,176.85,176.66,176.78,214834.0
2024-08-19 10:40:00,176.77,176.85,176.51,176.57,227380.0,176.77,176.85,176.51,176.57,227380.0
2024-08-19 10:45:00,176.59,176.92,176.59,176.66,171302.0,176.59,176.92,176.59,176.66,171302.0
2024-08-19 10:50:00,176.67,177.17,176.64,177.15,186538.0,176.67,177.17,176.64,177.15,186538.0
2024-08-19 10:55:00,177.17,177.21,177.05,177.2,205930.0,177.17,177.21,177.05,177.2,205930.0
2024-08-19 11:00:00,177.2,177.49,177.16,177.47,228245.0,177.2,177.49,177.16,177.47,228245.0
2024-08-19 11:05:00,177.49,177.5,177.35,177.45,134089.0,177.49,177.5,177.35,177.45,134089.0
2024-08-19 11:10:00,177.46,177.5,177.12,177.12,128823.0,177.46,177.5,177.12,177.12,128823.0
2024-08-19 11:15:00,177.11,177.22,176.91,177.0,142811.0,177.11,177.22,176.91,177.0,142811.0
2024-08-19 11:20:00,177.0,177.03,176.85,176.95,130774.0,177.0,177.03,176.85,176.95,130774.0
2024-08-19 11:25:00,176.95,177.03,176.9,176.98,146306.0,176.95,177.03,176.9,176.98,146306.0
2024-08-19 11:30:00,176.98,177.25,176.94,177.19,170387.0,176.98,177.25,176.94,177.19,170387.0
2024-08-19 11:35:00,177.19,177.25,176.95,177.03,136742.0,177.19,177.25,176.95,177.03,136742.0
2024-08-19 11:40:00,177.04,177.11,176.89,176.89,141740.0,177.04,177.11,176.89,176.89,141740.0
2024-08-19 11:45:00,176.88,177.09,176.85,176.89,119499.0,176.88,177.09,176.85,176.89,119499.0
2024-08-19 11:50:00,176.88,176.97,176.79,176.82,126739.0,176.88,176.97,176.79,176.82,126739.0
2024-08-19 11:55:00,176.82,176.86,176.35,176.51,245871.0,176.82,176.86,176.35,176.51,245871.0
2024-08-19 12:00:00,176.5,176.61,176.38,176.55,154079.0,176.5,176.61,176.38,176.55,154079.0
2024-08-19 12:05:00,176.55,176.65,176.45,176.61,119967.0,176.55,176.65,176.45,176.61,119967.0
2024-08-19 12:10:00,176.62,176.7,176.59,176.64,119285.0,176.62,176.7,176.59,176.64,119285.0
2024-08-19 12:15:00,176.64,176.94,176.58,176.92,177344.0,176.64,176.94,176.58,176.92,177344.0
2024-08-19 12:20:00,176.93,177.01,176.85,176.93,157579.0,176.93,177.01,176.85,176.93,157579.0
2024-08-19 12:25:00,176.93,177.05,176.89,177.04,111193.0,176.93,177.05,176.89,177.04,111193.0
2024-08-19 12:30:00,177.04,177.14,176.89,176.98,114829.0,177.04,177.14,176.89,176.98,114829.0
2024-08-19 12:35:00,177.0,177.14,177.0,177.11,72827.0,177.0,177.14,177.0,177.11,72827.0
2024-08-19 12:40:00,177.11,177.3,177.1,177.25,130463.0,177.11,177.3,177.1,177.25,130463.0
2024-08-19 12:45:00,177.25,177.32,177.2,177.26,70664.0,177.25,177.32,177.2,177.26,70664.0
2024-08-19 12:50:00,177.26,177.5,177.25,177.48,123788.0,177.26,177.5,177.25,177.48,123788.0
2024-08-19 12:55:00,177.48,177.49,177.38,177.43,85859.0,177.48,177.49,177.38,177.43,85859.0
2024-08-19 13:00:00,177.42,177.49,177.3,177.43,75513.0,177.42,177.49,177.3,177.43,75513.0
2024-08-19 13:05:00,177.43,177.46,177.23,177.29,96062.0,177.43,177.46,177.23,177.29,96062.0
2024-08-19 13:10:00,177.28,177.37,177.16,177.22,91449.0,177.28,177.37,177.16,177.22,91449.0
2024-08-19 13:15:00,177.22,177.34,177.16,177.28,93940.0,177.22,177.34,177.16,177.28,93940.0
2024-08-19 13:20:00,177.28,177.31,177.08,177.21,96265.0,177.28,177.31,177.08,177.21,96265.0
2024-08-19 13:25:00,177.21,177.34,177.17,177.17,77449.0,177.21,177.34,177.17,177.17,77449.0
2024-08-19 13:30:00,177.18,177.25,177.04,177.21,84563.0,177.18,177.25,177.04,177.21,84563.0
2024-08-19 13:35:00,177.22,177.23,177.1,177.21,84655.0,177.22,177.23,177.1,177.21,84655.0
2024-08-19 13:40:00,177.22,177.35,177.18,177.3,83001.0,177.22,177.35,177.18,177.3,83001.0
2024-08-19 13:45:00,177.3,177.34,177.2,177.33,81286.0,177.3,177.34,177.2,177.33,81286.0
2024-08-19 13:50:00,177.33,177.38,177.28,177.37,76404.0,177.33,177.38,177.28,177.37,76404.0
2024-08-19 13:55:00,177.37,177.45,177.32,177.42,110380.0,177.37,177.45,177.32,177.42,110380.0
2024-08-19 14:00:00,177.42,177.51,177.37,177.44,127701.0,177.42,177.51,177.37,177.44,127701.0
2024-08-19 14:05:00,177.44,177.57,177.42,177.53,118956.0,177.44,177.57,177.42,177.53,118956.0
2024-08-19 14:10:00,177.53,177.64,177.49,177.63,113573.0,177.53,177.64,177.49,177.63,113573.0
2024-08-19 14:15:00,177.63,177.73,177.61,177.72,136697.0,177.63,177.73,177.61,177.72,136697.0
2024-08-19 14:20:00,177.73,177.81,177.67,177.76,169844.0,177.73,177.81,177.67,177.76,169844.0
2024-08-19 14:25:00,177.77,177.9,177.76,177.78,158112.0,177.77,177.9,177.76,177.78,158112.0
2024-08-19 14:30:00,177.8,177.85,177.67,177.84,130508.0,177.8,177.85,177.67,177.84,130508.0
2024-08-19 14:35:00,177.84,177.85,177.64,177.7,112870.0,177.84,177.85,177.64,177.7,112870.0
2024-08-19 14:40:00,177.71,177.96,177.7,177.82,162547.0,177.71,177.96,177.7,177.82,162547.0
2024-08-19 14:45:00,177.82,177.87,177.71,177.76,102185.0,177.82,177.87,177.71,177.76,102185.0
2024-08-19 14:50:00,177.75,177.81,177.68,177.74,115726.0,177.75,177.81,177.68,177.74,115726.0
2024-08-19 14:55:00,177.74,177.75,177.66,177.69,100522.0,177.74,177.75,177.66,177.69,100522.0
2024-08-19 15:00:00,177.7,177.72,177.56,177.57,192687.0,177.7,177.72,177.56,177.57,192687.0
2024-08-19 15:05:00,177.57,177.57,177.45,177.5,198870.0,177.57,177.57,177.45,177.5,198870.0
2024-08-19 15:10:00,177.5,177.52,177.34,177.5,231398.0,177.5,177.52,177.34,177.5,231398.0
2024-08-19 15:15:00,177.52,177.6,177.47,177.53,153037.0,177.52,177.6,177.47,177.53,153037.0
2024-08-19 15:20:00,177.53,177.53,177.41,177.47,137355.0,177.53,177.53,177.41,177.47,137355.0
2024-08-19 15:25:00,177.47,177.59,177.43,177.49,187195.0,177.47,177.59,177.43,177.49,187195.0
2024-08-19 15:30:00,177.49,177.57,177.37,177.39,190433.0,177.49,177.57,177.37,177.39,190433.0
2024-08-19 15:35:00,177.39,177.42,177.29,177.39,159572.0,177.39,177.42,177.29,177.39,159572.0
2024-08-19 15:40:00,177.39,177.54,177.36,177.52,167180.0,177.39,177.54,177.36,177.52,167180.0
2024-08-19 15:45:00,177.52,177.52,177.38,177.48,151352.0,177.52,177.52,177.38,177.48,151352.0
2024-08-19 15:50:00,177.48,178.23,177.44,178.15,621949.0,177.48,178.23,177.44,178.15,621949.0
2024-08-19 15:55:00,178.16,178.3,177.95,178.21,1339905.0,178.16,178.3,177.95,178.21,1339905.0
2024-08-20 09:30:00,177.9,178.15,177.71,177.86,875734.0,177.9,178.15,177.71,177.86,875734.0
2024-08-20 09:35:00,177.83,178.58,177.82,178.34,553761.0,177.83,178.58,177.82,178.34,553761.0
2024-08-20 09:40:00,178.34,178.67,178.31,178.4,381603.0,178.34,178.67,178.31,178.4,381603.0
2024-08-20 09:45:00,178.4,178.41,177.86,177.99,611873.0,178.4,178.41,177.86,177.99,611873.0
2024-08-20 09:50:00,178.0,178.39,177.86,178.38,420898.0,178.0,178.39,177.86,178.38,420898.0
2024-08-20 09:55:00,178.38,178.95,178.33,178.88,492078.0,178.38,178.95,178.33,178.88,492078.0
2024-08-20 10:00:00,178.89,179.01,178.4,178.6,287945.0,178.89,179.01,178.4,178.6,287945.0
2024-08-20 10:05:00,178.62,178.85,178.48,178.79,207236.0,178.62,178.85,178.48,178.79,207236.0
2024-08-20 10:10:00,178.79,178.88,178.3,178.44,253758.0,178.79,178.88,178.3,178.44,253758.0
2024-08-20 10:15:00,178.46,178.49,178.13,178.2,311784.0,178.46,178.49,178.13,178.2,311784.0
2024-08-20 10:20:00,178.2,178.8,178.14,178.51,218429.0,178.2,178.8,178.14,178.51,218429.0
2024-08-20 10:25:00,178.53,178.74,178.3,178.61,199968.0,178.53,178.74,178.3,178.61,199968.0
2024-08-20 10:30:00,178.6,178.76,178.39,178.49,207060.0,178.6,178.76,178.39,178.49,207060.0
2024-08-20 10:35:00,178.48,178.5,177.66,177.77,372797.0,178.48,178.5,177.66,177.77,372797.0
2024-08-20 10:40:00,177.74,177.97,177.57,177.73,284348.0,177.74,177.97,177.57,177.73,284348.0
2024-08-20 10:45:00,177.76,178.3,177.74,178.23,242646.0,177.76,178.3,177.74,178.23,242646.0
2024-08-20 10:50:00,178.21,178.26,178.08,178.13,157178.0,178.21,178.26,178.08,178.13,157178.0
2024-08-20 10:55:00,178.14,178.26,177.92,178.12,143605.0,178.14,178.26,177.92,178.12,143605.0
2024-08-20 11:00:00,178.12,178.34,178.0,178.22,151785.0,178.12,178.34,178.0,178.22,151785.0
2024-08-20 11:05:00,178.23,178.53,178.18,178.52,145878.0,178.23,178.53,178.18,178.52,145878.0
2024-08-20 11:10:00,178.52,178.65,178.37,178.41,192531.0,178.52,178.65,178.37,178.41,192531.0
2024-08-20 11:15:00,178.36,178.46,178.14,178.18,116781.0,178.36,178.46,178.14,178.18,116781.0
2024-08-20 11:20:00,178.17,178.2,178.01,178.13,134971.0,178.17,178.2,178.01,178.13,134971.0
2024-08-20 11:25:00,178.13,178.13,177.52,177.56,222659.0,178.13,178.13,177.52,177.56,222659.0
2024-08-20 11:30:00,177.56,177.88,177.52,177.77,191138.0,177.56,177.88,177.52,177.77,191138.0
2024-08-20 11:35:00,177.75,177.99,177.64,177.8,128106.0,177.75,177.99,177.64,177.8,128106.0
2024-08-20 11:40:00,177.8,177.92,177.58,177.7,137153.0,177.8,177.92,177.58,177.7,137153.0
2024-08-20 11:45:00,177.72,177.81,177.55,177.81,164087.0,177.72,177.81,177.55,177.81,164087.0
2024-08-20 11:50:00,177.81,178.11,177.71,178.06,144282.0,177.81,178.11,177.71,178.06,144282.0
2024-08-20 11:55:00,178.06,178.31,177.96,178.27,143057.0,178.06,178.31,177.96,178.27,143057.0
2024-08-20 12:00:00,178.26,178.33,178.06,178.17,131853.0,178.26,178.33,178.06,178.17,131853.0
2024-08-20 12:05:00,178.15,178.21,178.08,178.14,69089.0,178.15,178.21,178.08,178.14,69089.0
2024-08-20 12:10:00,178.14,178.18,177.99,178.08,82359.0,178.14,178.18,177.99,178.08,82359.0
2024-08-20 12:15:00,178.06,178.13,177.71,177.71,102991.0,178.06,178.13,177.71,177.71,102991.0
2024-08-20 12:20:00,177.71,177.98,177.7,177.84,124192.0,177.71,177.98,177.7,177.84,124192.0
2024-08-20 12:25:00,177.83,177.92,177.77,177.91,72689.0,177.83,177.92,177.77,177.91,72689.0
2024-08-20 12:30:00,177.9,178.08,177.89,177.98,105447.0,177.9,178.08,177.89,177.98,105447.0
2024-08-20 12:35:00,177.97,177.98,177.84,177.94,71774.0,177.97,177.98,177.84,177.94,71774.0
2024-08-20 12:40:00,177.95,178.01,177.78,177.97,120621.0,177.95,178.01,177.78,177.97,120621.0
2024-08-20 12:45:00,177.95,178.02,177.9,177.96,69785.0,177.95,178.02,177.9,177.96,69785.0
2024-08-20 12:50:00,177.97,178.08,177.7,177.81,106555.0,177.97,178.08,177.7,177.81,106555.0
2024-08-20 12:55:00,177.81,177.87,177.71,177.71,94162.0,177.81,177.87,177.71,177.71,94162.0
2024-08-20 13:00:00,177.72,177.73,177.43,177.6,191921.0,177.72,177.73,177.43,177.6,191921.0
2024-08-20 13:05:00,177.62,177.89,177.59,177.89,130129.0,177.62,177.89,177.59,177.89,130129.0
2024-08-20 13:10:00,177.89,177.91,177.71,177.76,93546.0,177.89,177.91,177.71,177.76,93546.0
2024-08-20 13:15:00,177.8,177.81,177.66,177.68,90272.0,177.8,177.81,177.66,177.68,90272.0
2024-08-20 13:20:00,177.68,177.73,177.61,177.7,85601.0,177.68,177.73,177.61,177.7,85601.0
2024-08-20 13:25:00,177.7,177.89,177.64,177.86,122025.0,177.7,177.89,177.64,177.86,122025.0
2024-08-20 13:30:00,177.84,177.85,177.66,177.69,105856.0,177.84,177.85,177.66,177.69,105856.0
2024-08-20 13:35:00,177.69,177.8,177.57,177.78,90157.0,177.69,177.8,177.57,177.78,90157.0
2024-08-20 13:40:00,177.78,177.96,177.77,177.95,89583.0,177.78,177.96,177.77,177.95,89583.0
2024-08-20 13:45:00,177.95,178.05,177.88,178.02,91525.0,177.95,178.05,177.88,178.02,91525.0
2024-08-20 13:50:00,178.02,178.19,178.0,178.06,137274.0,178.02,178.19,178.0,178.06,137274.0
2024-08-20 13:55:00,178.06,178.18,178.06,178.14,79500.0,178.06,178.18,178.06,178.14,79500.0
2024-08-20 14:00:00,178.14,178.28,178.07,178.26,125718.0,178.14,178.28,178.07,178.26,125718.0
2024-08-20 14:05:00,178.25,178.29,178.18,178.18,105544.0,178.25,178.29,178.18,178.18,105544.0
2024-08-20 14:10:00,178.18,178.43,178.13,178.4,151257.0,178.18,178.43,178.13,178.4,151257.0
2024-08-20 14:15:00,178.41,178.55,178.38,178.55,139836.0,178.41,178.55,178.38,178.55,139836.0
2024-08-20 14:20:00,178.54,178.6,178.42,178.58,146451.0,178.54,178.6,178.42,178.58,146451.0
2024-08-20 14:25:00,178.59,178.59,178.36,178.41,141999.0,178.59,178.59,178.36,178.41,141999.0
2024-08-20 14:30:00,178.41,178.49,178.39,178.41,92171.0,178.41,178.49,178.39,178.41,92171.0
2024-08-20 14:35:00,178.41,178.48,178.33,178.45,94065.0,178.41,178.48,178.33,178.45,94065.0
2024-08-20 14:40:00,178.45,178.5,178.42,178.43,140654.0,178.45,178.5,178.42,178.43,140654.0
2024-08-20 14:45:00,178.44,178.44,178.27,178.38,117044.0,178.44,178.44,178.27,178.38,117044.0
2024-08-20 14:50:00,178.38,178.42,178.16,178.28,117127.0,178.38,178.42,178.16,178.28,117127.0
2024-08-20 14:55:00,178.3,178.41,178.25,178.36,127701.0,178.3,178.41,178.25,178.36,127701.0
2024-08-20 15:00:00,178.36,178.41,178.26,178.41,77352.0,178.36,178.41,178.26,178.41,77352.0
2024-08-20 15:05:00,178.4,178.46,178.34,178.36,125112.0,178.4,178.46,178.34,178.36,125112.0
2024-08-20 15:10:00,178.37,178.43,178.3,178.35,66808.0,178.37,178.43,178.3,178.35,66808.0
2024-08-20 15:15:00,178.34,178.36,178.23,178.31,99287.0,178.34,178.36,178.23,178.31,99287.0
2024-08-20 15:20:00,178.32,178.42,178.31,178.37,84784.0,178.32,178.42,178.31,178.37,84784.0
2024-08-20 15:25:00,178.38,178.38,178.28,178.33,120091.0,178.38,178.38,178.28,178.33,120091.0
2024-08-20 15:30:00,178.33,178.48,178.28,178.42,124610.0,178.33,178.48,178.28,178.42,124610.0
2024-08-20 15:35:00,178.42,178.49,178.29,178.41,103256.0,178.42,178.49,178.29,178.41,103256.0
2024-08-20 15:40:00,178.41,178.5,178.4,178.46,124822.0,178.41,178.5,178.4,178.46,124822.0
2024-08-20 15:45:00,178.46,178.63,178.43,178.61,191863.0,178.46,178.63,178.43,178.61,191863.0
2024-08-20 15:50:00,178.62,179.0,178.62,178.88,421994.0,178.62,179.0,178.62,178.88,421994.0
2024-08-20 15:55:00,178.88,179.0,178.62,178.89,883933.0,178.88,179.0,178.62,178.89,883933.0
2024-08-21 09:30:00,179.89,181.06,179.69,180.26,1938098.0,179.89,181.06,179.69,180.26,1938098.0
2024-08-21 09:35:00,180.28,180.96,180.2,180.79,662322.0,180.28,180.96,180.2,180.79,662322.0
2024-08-21 09:40:00,180.78,181.51,180.77,181.49,864080.0,180.78,181.51,180.77,181.49,864080.0
2024-08-21 09:45:00,181.49,181.51,181.14,181.2,540692.0,181.49,181.51,181.14,181.2,540692.0
2024-08-21 09:50:00,181.19,181.31,180.66,181.13,564896.0,181.19,181.31,180.66,181.13,564896.0
2024-08-21 09:55:00,181.13,181.5,181.13,181.47,533354.0,181.13,181.5,181.13,181.47,533354.0
2024-08-21 10:00:00,181.48,182.11,181.48,181.99,688453.0,181.48,182.11,181.48,181.99,688453.0
2024-08-21 10:05:00,181.98,182.39,181.92,182.08,509511.0,181.98,182.39,181.92,182.08,509511.0
2024-08-21 10:10:00,182.07,182.2,181.4,181.51,540478.0,182.07,182.2,181.4,181.51,540478.0
2024-08-21 10:15:00,181.52,181.73,181.32,181.65,467905.0,181.52,181.73,181.32,181.65,467905.0
2024-08-21 10:20:00,181.65,181.74,181.32,181.53,265548.0,181.65,181.74,181.32,181.53,265548.0
2024-08-21 10:25:00,181.53,181.56,181.31,181.35,250185.0,181.53,181.56,181.31,181.35,250185.0
2024-08-21 10:30:00,181.34,181.37,180.75,181.18,384310.0,181.34,181.37,180.75,181.18,384310.0
2024-08-21 10:35:00,181.2,181.76,181.07,181.38,433982.0,181.2,181.76,181.07,181.38,433982.0
2024-08-21 10:40:00,181.39,181.72,181.28,181.3,263772.0,181.39,181.72,181.28,181.3,263772.0
2024-08-21 10:45:00,181.32,181.58,180.75,180.79,288974.0,181.32,181.58,180.75,180.79,288974.0
2024-08-21 10:50:00,180.79,180.9,179.87,179.93,591749.0,180.79,180.9,179.87,179.93,591749.0
2024-08-21 10:55:00,179.91,180.27,179.86,180.17,412700.0,179.91,180.27,179.86,180.17,412700.0
2024-08-21 11:00:00,180.17,180.21,179.83,180.11,296799.0,180.17,180.21,179.83,180.11,296799.0
2024-08-21 11:05:00,180.1,180.3,179.99,180.08,219566.0,180.1,180.3,179.99,180.08,219566.0
2024-08-21 11:10:00,180.09,180.45,180.07,180.25,308958.0,180.09,180.45,180.07,180.25,308958.0
2024-08-21 11:15:00,180.25,180.29,179.74,179.81,314343.0,180.25,180.29,179.74,179.81,314343.0
2024-08-21 11:20:00,179.81,179.88,179.42,179.48,342069.0,179.81,179.88,179.42,179.48,342069.0
2024-08-21 11:25:00,179.48,179.78,179.34,179.62,336578.0,179.48,179.78,179.34,179.62,336578.0
2024-08-21 11:30:00,179.61,179.71,179.39,179.41,287550.0,179.61,179.71,179.39,179.41,287550.0
2024-08-21 11:35:00,179.42,179.79,179.4,179.58,211882.0,179.42,179.79,179.4,179.58,211882.0
2024-08-21 11:40:00,179.55,179.62,179.33,179.5,196597.0,179.55,179.62,179.33,179.5,196597.0
2024-08-21 11:45:00,179.49,179.58,179.1,179.13,268380.0,179.49,179.58,179.1,179.13,268380.0
2024-08-21 11:50:00,179.11,179.27,178.94,179.23,404219.0,179.11,179.27,178.94,179.23,404219.0
2024-08-21 11:55:00,179.21,179.35,179.1,179.31,256796.0,179.21,179.35,179.1,179.31,256796.0
2024-08-21 12:00:00,179.31,179.32,178.89,179.03,406598.0,179.31,179.32,178.89,179.03,406598.0
2024-08-21 12:05:00,179.04,179.44,179.04,179.31,283602.0,179.04,179.44,179.04,179.31,283602.0
2024-08-21 12:10:00,179.32,179.49,179.26,179.45,156035.0,179.32,179.49,179.26,179.45,156035.0
2024-08-21 12:15:00,179.42,179.58,179.35,179.56,169263.0,179.42,179.58,179.35,179.56,169263.0
2024-08-21 12:20:00,179.57,179.67,179.46,179.52,209071.0,179.57,179.67,179.46,179.52,209071.0
2024-08-21 12:25:00,179.51,179.61,179.46,179.52,137021.0,179.51,179.61,179.46,179.52,137021.0
2024-08-21 12:30:00,179.52,179.66,179.5,179.58,138305.0,179.52,179.66,179.5,179.58,138305.0
2024-08-21 12:35:00,179.58,179.76,179.58,179.7,125447.0,179.58,179.76,179.58,179.7,125447.0
2024-08-21 12:40:00,179.7,179.74,179.57,179.69,131234.0,179.7,179.74,179.57,179.69,131234.0
2024-08-21 12:45:00,179.68,179.69,179.36,179.48,143855.0,179.68,179.69,179.36,179.48,143855.0
2024-08-21 12:50:00,179.48,179.67,179.39,179.63,168299.0,179.48,179.67,179.39,179.63,168299.0
2024-08-21 12:55:00,179.64,179.84,179.53,179.73,203041.0,179.64,179.84,179.53,179.73,203041.0
2024-08-21 13:00:00,179.72,180.08,179.72,180.06,216007.0,179.72,180.08,179.72,180.06,216007.0
2024-08-21 13:05:00,180.03,180.03,179.76,179.79,188021.0,180.03,180.03,179.76,179.79,188021.0
2024-08-21 13:10:00,179.78,179.87,179.71,179.83,182478.0,179.78,179.87,179.71,179.83,182478.0
2024-08-21 13:15:00,179.84,179.95,179.79,179.93,190293.0,179.84,179.95,179.79,179.93,190293.0
2024-08-21 13:20:00,179.93,180.02,179.84,179.91,165628.0,179.93,180.02,179.84,179.91,165628.0
2024-08-21 13:25:00,179.93,180.03,179.86,179.97,150116.0,179.93,180.03,179.86,179.97,150116.0
2024-08-21 13:30:00,179.97,180.27,179.93,180.16,201151.0,179.97,180.27,179.93,180.16,201151.0
2024-08-21 13:35:00,180.16,180.28,180.06,180.27,162602.0,180.16,180.28,180.06,180.27,162602.0
2024-08-21 13:40:00,180.27,180.28,180.12,180.15,150174.0,180.27,180.28,180.12,180.15,150174.0
2024-08-21 13:45:00,180.15,180.37,180.15,180.34,159284.0,180.15,180.37,180.15,180.34,159284.0
2024-08-21 13:50:00,180.35,180.41,180.25,180.38,214797.0,180.35,180.41,180.25,180.38,214797.0
2024-08-21 13:55:00,180.37,180.45,180.28,180.38,176165.0,180.37,180.45,180.28,180.38,176165.0
2024-08-21 14:00:00,180.38,180.69,180.21,180.3,383911.0,180.38,180.69,180.21,180.3,383911.0
2024-08-21 14:05:00,180.32,180.36,180.06,180.13,197182.0,180.32,180.36,180.06,180.13,197182.0
2024-08-21 14:10:00,180.13,180.28,179.97,180.14,199790.0,180.13,180.28,179.97,180.14,199790.0
2024-08-21 14:15:00,180.11,180.23,180.05,180.16,184454.0,180.11,180.23,180.05,180.16,184454.0
2024-08-21 14:20:00,180.16,180.2,180.06,180.16,123544.0,180.16,180.2,180.06,180.16,123544.0
2024-08-21 14:25:00,180.17,180.48,180.16,180.47,218235.0,180.17,180.48,180.16,180.47,218235.0
2024-08-21 14:30:00,180.48,180.78,180.48,180.74,261554.0,180.48,180.78,180.48,180.74,261554.0
2024-08-21 14:35:00,180.73,180.73,180.27,180.42,255523.0,180.73,180.73,180.27,180.42,255523.0
2024-08-21 14:40:00,180.42,180.52,180.33,180.46,164094.0,180.42,180.52,180.33,180.46,164094.0
2024-08-21 14:45:00,180.48,180.49,180.27,180.4,155934.0,180.48,180.49,180.27,180.4,155934.0
2024-08-21 14:50:00,180.39,180.59,180.32,180.56,190049.0,180.39,180.59,180.32,180.56,190049.0
2024-08-21 14:55:00,180.57,180.57,180.37,180.41,156726.0,180.57,180.57,180.37,180.41,156726.0
2024-08-21 15:00:00,180.42,180.46,180.16,180.22,178135.0,180.42,180.46,180.16,180.22,178135.0
2024-08-21 15:05:00,180.22,180.3,180.02,180.11,158996.0,180.22,180.3,180.02,180.11,158996.0
2024-08-21 15:10:00,180.13,180.29,180.08,180.13,167280.0,180.13,180.29,180.08,180.13,167280.0
2024-08-21 15:15:00,180.13,180.24,180.01,180.19,172306.0,180.13,180.24,180.01,180.19,172306.0
2024-08-21 15:20:00,180.19,180.21,179.85,180.07,220193.0,180.19,180.21,179.85,180.07,220193.0
2024-08-21 15:25:00,180.07,180.23,180.05,180.2,201636.0,180.07,180.23,180.05,180.2,201636.0
2024-08-21 15:30:00,180.2,180.2,180.01,180.08,153302.0,180.2,180.2,180.01,180.08,153302.0
2024-08-21 15:35:00,180.08,180.12,179.87,179.97,155731.0,180.08,180.12,179.87,179.97,155731.0
2024-08-21 15:40:00,179.98,179.99,179.73,179.83,316486.0,179.98,179.99,179.73,179.83,316486.0
2024-08-21 15:45:00,179.83,180.26,179.8,180.23,381930.0,179.83,180.26,179.8,180.23,381930.0
2024-08-21 15:50:00,180.27,180.38,180.11,180.27,409065.0,180.27,180.38,180.11,180.27,409065.0
2024-08-21 15:55:00,180.28,180.35,180.0,180.07,1198497.0,180.28,180.35,180.0,180.07,1198497.0
2024-08-22 09:30:00,181.38,181.47,180.18,180.4,965080.0,181.38,181.47,180.18,180.4,965080.0
2024-08-22 09:35:00,180.4,180.79,180.3,180.76,347277.0,180.4,180.79,180.3,180.76,347277.0
2024-08-22 09:40:00,180.78,181.2,180.46,180.78,438039.0,180.78,181.2,180.46,180.78,438039.0
2024-08-22 09:45:00,180.78,181.09,180.62,180.69,389166.0,180.78,181.09,180.62,180.69,389166.0
2024-08-22 09:50:00,180.71,180.8,180.47,180.64,214193.0,180.71,180.8,180.47,180.64,214193.0
2024-08-22 09:55:00,180.64,180.76,179.98,180.02,433776.0,180.64,180.76,179.98,180.02,433776.0
2024-08-22 10:00:00,180.02,180.61,179.8,180.26,416917.0,180.02,180.61,179.8,180.26,416917.0
2024-08-22 10:05:00,180.26,180.38,179.65,179.76,269565.0,180.26,180.38,179.65,179.76,269565.0
2024-08-22 10:10:00,179.77,179.92,179.5,179.57,245828.0,179.77,179.92,179.5,179.57,245828.0
2024-08-22 10:15:00,179.54,179.72,179.22,179.56,342191.0,179.54,179.72,179.22,179.56,342191.0
2024-08-22 10:20:00,179.56,179.76,179.43,179.75,191670.0,179.56,179.76,179.43,179.75,191670.0
2024-08-22 10:25:00,179.73,179.91,179.51,179.6,242636.0,179.73,179.91,179.51,179.6,242636.0
2024-08-22 10:30:00,179.59,179.59,179.09,179.41,223652.0,179.59,179.59,179.09,179.41,223652.0
2024-08-22 10:35:00,179.41,179.59,179.29,179.39,163797.0,179.41,179.59,179.29,179.39,163797.0
2024-08-22 10:40:00,179.39,179.57,179.29,179.34,138697.0,179.39,179.57,179.29,179.34,138697.0
2024-08-22 10:45:00,179.35,179.47,179.02,179.07,147282.0,179.35,179.47,179.02,179.07,147282.0
2024-08-22 10:50:00,179.06,179.37,178.95,179.36,202202.0,179.06,179.37,178.95,179.36,202202.0
2024-08-22 10:55:00,179.33,179.48,179.17,179.23,124255.0,179.33,179.48,179.17,179.23,124255.0
2024-08-22 11:00:00,179.24,179.55,179.2,179.5,104941.0,179.24,179.55,179.2,179.5,104941.0
2024-08-22 11:05:00,179.49,179.69,179.21,179.23,219865.0,179.49,179.69,179.21,179.23,219865.0
2024-08-22 11:10:00,179.22,179.24,179.01,179.04,128526.0,179.22,179.24,179.01,179.04,128526.0
2024-08-22 11:15:00,179.04,179.22,178.82,178.82,164049.0,179.04,179.22,178.82,178.82,164049.0
2024-08-22 11:20:00,178.84,178.91,178.58,178.73,247216.0,178.84,178.91,178.58,178.73,247216.0
2024-08-22 11:25:00,178.71,178.81,178.44,178.45,187812.0,178.71,178.81,178.44,178.45,187812.0
2024-08-22 11:30:00,178.45,178.55,177.87,177.94,342938.0,178.45,178.55,177.87,177.94,342938.0
2024-08-22 11:35:00,177.94,178.13,177.35,177.41,483604.0,177.94,178.13,177.35,177.41,483604.0
2024-08-22 11:40:00,177.41,177.76,176.8,177.03,405524.0,177.41,177.76,176.8,177.03,405524.0
2024-08-22 11:45:00,177.04,177.47,176.92,177.0,269503.0,177.04,177.47,176.92,177.0,269503.0
2024-08-22 11:50:00,177.04,177.32,176.88,177.17,213153.0,177.04,177.32,176.88,177.17,213153.0
2024-08-22 11:55:00,177.16,177.6,177.01,177.47,222388.0,177.16,177.6,177.01,177.47,222388.0
2024-08-22 12:00:00,177.47,177.77,177.43,177.71,279206.0,177.47,177.77,177.43,177.71,279206.0
2024-08-22 12:05:00,177.71,177.88,177.48,177.74,164285.0,177.71,177.88,177.48,177.74,164285.0
2024-08-22 12:10:00,177.73,177.79,177.47,177.65,142861.0,177.73,177.79,177.47,177.65,142861.0
2024-08-22 12:15:00,177.67,177.74,177.41,177.73,134707.0,177.67,177.74,177.41,177.73,134707.0
2024-08-22 12:20:00,177.75,178.02,177.73,177.97,172439.0,177.75,178.02,177.73,177.97,172439.0
2024-08-22 12:25:00,177.96,178.26,177.88,178.21,151513.0,177.96,178.26,177.88,178.21,151513.0
2024-08-22 12:30:00,178.2,178.38,178.14,178.33,149721.0,178.2,178.38,178.14,178.33,149721.0
2024-08-22 12:35:00,178.33,178.45,178.22,178.22,120371.0,178.33,178.45,178.22,178.22,120371.0
2024-08-22 12:40:00,178.23,178.47,178.18,178.47,111062.0,178.23,178.47,178.18,178.47,111062.0
2024-08-22 12:45:00,178.49,178.49,178.09,178.2,138173.0,178.49,178.49,178.09,178.2,138173.0
2024-08-22 12:50:00,178.2,178.26,177.62,177.64,121076.0,178.2,178.26,177.62,177.64,121076.0
2024-08-22 12:55:00,177.63,177.74,177.44,177.67,202692.0,177.63,177.74,177.44,177.67,202692.0
2024-08-22 13:00:00,177.67,177.71,177.43,177.64,132346.0,177.67,177.71,177.43,177.64,132346.0
2024-08-22 13:05:00,177.63,177.76,177.48,177.74,119508.0,177.63,177.76,177.48,177.74,119508.0
2024-08-22 13:10:00,177.75,178.04,177.52,177.62,162478.0,177.75,178.04,177.52,177.62,162478.0
2024-08-22 13:15:00,177.62,177.89,177.62,177.72,96128.0,177.62,177.89,177.62,177.72,96128.0
2024-08-22 13:20:00,177.73,177.78,177.51,177.67,99640.0,177.73,177.78,177.51,177.67,99640.0
2024-08-22 13:25:00,177.67,177.81,177.56,177.64,58075.0,177.67,177.81,177.56,177.64,58075.0
2024-08-22 13:30:00,177.65,177.72,177.07,177.31,191525.0,177.65,177.72,177.07,177.31,191525.0
2024-08-22 13:35:00,177.31,177.59,177.25,177.45,144965.0,177.31,177.59,177.25,177.45,144965.0
2024-08-22 13:40:00,177.44,177.54,177.29,177.41,107965.0,177.44,177.54,177.29,177.41,107965.0
2024-08-22 13:45:00,177.43,177.45,176.92,176.96,167304.0,177.43,177.45,176.92,176.96,167304.0
2024-08-22 13:50:00,176.96,177.12,176.65,176.71,155542.0,176.96,177.12,176.65,176.71,155542.0
2024-08-22 13:55:00,176.7,176.95,176.67,176.88,117206.0,176.7,176.95,176.67,176.88,117206.0
2024-08-22 14:00:00,176.88,176.97,176.73,176.86,115840.0,176.88,176.97,176.73,176.86,115840.0
2024-08-22 14:05:00,176.87,177.16,176.7,177.14,130940.0,176.87,177.16,176.7,177.14,130940.0
2024-08-22 14:10:00,177.15,177.17,176.92,177.12,120915.0,177.15,177.17,176.92,177.12,120915.0
2024-08-22 14:15:00,177.14,177.38,177.07,177.34,190767.0,177.14,177.38,177.07,177.34,190767.0
2024-08-22 14:20:00,177.34,177.44,177.21,177.31,129250.0,177.34,177.44,177.21,177.31,129250.0
2024-08-22 14:25:00,177.31,177.47,177.11,177.44,153929.0,177.31,177.47,177.11,177.44,153929.0
2024-08-22 14:30:00,177.44,177.58,177.29,177.31,151592.0,177.44,177.58,177.29,177.31,151592.0
2024-08-22 14:35:00,177.31,177.49,177.25,177.32,109547.0,177.31,177.49,177.25,177.32,109547.0
2024-08-22 14:40:00,177.3,177.54,177.22,177.34,100112.0,177.3,177.54,177.22,177.34,100112.0
2024-08-22 14:45:00,177.33,177.44,177.16,177.16,144218.0,177.33,177.44,177.16,177.16,144218.0
2024-08-22 14:50:00,177.16,177.17,176.86,176.88,183186.0,177.16,177.17,176.86,176.88,183186.0
2024-08-22 14:55:00,176.88,176.96,176.49,176.57,213824.0,176.88,176.96,176.49,176.57,213824.0
2024-08-22 15:00:00,176.58,177.15,176.57,177.07,182500.0,176.58,177.15,176.57,177.07,182500.0
2024-08-22 15:05:00,177.06,177.09,176.85,176.86,147428.0,177.06,177.09,176.85,176.86,147428.0
2024-08-22 15:10:00,176.88,176.91,176.61,176.67,161186.0,176.88,176.91,176.61,176.67,161186.0
2024-08-22 15:15:00,176.67,176.8,176.55,176.63,148388.0,176.67,176.8,176.55,176.63,148388.0
2024-08-22 15:20:00,176.63,176.64,176.1,176.14,240329.0,176.63,176.64,176.1,176.14,240329.0
2024-08-22 15:25:00,176.15,176.38,175.98,176.03,327299.0,176.15,176.38,175.98,176.03,327299.0
2024-08-22 15:30:00,176.03,176.27,175.9,175.92,321983.0,176.03,176.27,175.9,175.92,321983.0
2024-08-22 15:35:00,175.94,175.98,175.68,175.85,326476.0,175.94,175.98,175.68,175.85,326476.0
2024-08-22 15:40:00,175.86,175.99,175.68,175.76,306800.0,175.86,175.99,175.68,175.76,306800.0
2024-08-22 15:45:00,175.75,176.27,175.75,176.13,429183.0,175.75,176.27,175.75,176.13,429183.0
2024-08-22 15:50:00,176.13,176.49,175.88,176.25,724631.0,176.13,176.49,175.88,176.25,724631.0
2024-08-22 15:55:00,176.24,176.28,175.68,176.14,1576086.0,176.24,176.28,175.68,176.14,1576086.0
2024-08-23 09:30:00,177.34,177.93,176.7,176.8,987537.0,177.34,177.93,176.7,176.8,987537.0
2024-08-23 09:35:00,176.82,176.96,176.53,176.73,434871.0,176.82,176.96,176.53,176.73,434871.0
2024-08-23 09:40:00,176.72,177.0,176.71,176.94,281175.0,176.72,177.0,176.71,176.94,281175.0
2024-08-23 09:45:00,176.94,177.17,176.82,177.04,296046.0,176.94,177.17,176.82,177.04,296046.0
2024-08-23 09:50:00,177.03,177.31,176.8,177.0,331705.0,177.03,177.31,176.8,177.0,331705.0
2024-08-23 09:55:00,177.02,177.08,176.85,177.0,244760.0,177.02,177.08,176.85,177.0,244760.0
2024-08-23 10:00:00,177.01,178.19,177.01,177.87,720968.0,177.01,178.19,177.01,177.87,720968.0
2024-08-23 10:05:00,177.89,178.49,177.12,178.41,632816.0,177.89,178.49,177.12,178.41,632816.0
2024-08-23 10:10:00,178.4,178.8,178.08,178.15,545588.0,178.4,178.8,178.08,178.15,545588.0
2024-08-23 10:15:00,178.2,178.47,177.44,177.93,601803.0,178.2,178.47,177.44,177.93,601803.0
2024-08-23 10:20:00,177.93,178.72,177.67,178.65,427355.0,177.93,178.72,177.67,178.65,427355.0
2024-08-23 10:25:00,178.64,178.97,178.29,178.5,412965.0,178.64,178.97,178.29,178.5,412965.0
2024-08-23 10:30:00,178.52,178.69,178.13,178.34,306869.0,178.52,178.69,178.13,178.34,306869.0
2024-08-23 10:35:00,178.34,178.44,177.96,178.04,335064.0,178.34,178.44,177.96,178.04,335064.0
2024-08-23 10:40:00,178.07,178.25,177.83,178.2,266128.0,178.07,178.25,177.83,178.2,266128.0
2024-08-23 10:45:00,178.2,178.23,176.6,176.95,449311.0,178.2,178.23,176.6,176.95,449311.0
2024-08-23 10:50:00,176.93,177.12,176.36,176.77,431272.0,176.93,177.12,176.36,176.77,431272.0
2024-08-23 10:55:00,176.74,177.02,176.55,176.88,259942.0,176.74,177.02,176.55,176.88,259942.0
2024-08-23 11:00:00,176.85,176.93,176.46,176.9,240603.0,176.85,176.93,176.46,176.9,240603.0
2024-08-23 11:05:00,176.88,177.03,176.7,176.89,157161.0,176.88,177.03,176.7,176.89,157161.0
2024-08-23 11:10:00,176.89,177.05,176.19,177.05,342934.0,176.89,177.05,176.19,177.05,342934.0
2024-08-23 11:15:00,177.04,177.63,176.97,177.46,265122.0,177.04,177.63,176.97,177.46,265122.0
2024-08-23 11:20:00,177.47,177.68,177.35,177.59,151434.0,177.47,177.68,177.35,177.59,151434.0
2024-08-23 11:25:00,177.59,177.89,177.27,177.52,230174.0,177.59,177.89,177.27,177.52,230174.0
2024-08-23 11:30:00,177.54,177.74,177.48,177.52,131380.0,177.54,177.74,177.48,177.52,131380.0
2024-08-23 11:35:00,177.53,177.75,177.38,177.73,147159.0,177.53,177.75,177.38,177.73,147159.0
2024-08-23 11:40:00,177.71,177.99,177.21,177.35,202470.0,177.71,177.99,177.21,177.35,202470.0
2024-08-23 11:45:00,177.32,177.36,176.82,177.16,180502.0,177.32,177.36,176.82,177.16,180502.0
2024-08-23 11:50:00,177.14,177.17,176.59,176.73,170200.0,177.14,177.17,176.59,176.73,170200.0
2024-08-23 11:55:00,176.73,176.96,176.56,176.68,159625.0,176.73,176.96,176.56,176.68,159625.0
2024-08-23 12:00:00,176.69,176.75,176.2,176.42,251002.0,176.69,176.75,176.2,176.42,251002.0
2024-08-23 12:05:00,176.42,176.51,176.12,176.33,144632.0,176.42,176.51,176.12,176.33,144632.0
2024-08-23 12:10:00,176.36,176.37,175.83,175.84,229473.0,176.36,176.37,175.83,175.84,229473.0
2024-08-23 12:15:00,175.85,176.17,175.69,176.13,208059.0,175.85,176.17,175.69,176.13,208059.0
2024-08-23 12:20:00,176.14,176.19,175.87,175.89,141074.0,176.14,176.19,175.87,175.89,141074.0
2024-08-23 12:25:00,175.9,176.01,175.54,175.99,164357.0,175.9,176.01,175.54,175.99,164357.0
2024-08-23 12:30:00,175.99,176.09,175.76,176.05,154101.0,175.99,176.09,175.76,176.05,154101.0
2024-08-23 12:35:00,176.05,176.25,175.95,175.99,190843.0,176.05,176.25,175.95,175.99,190843.0
2024-08-23 12:40:00,176.01,176.04,175.24,175.52,223244.0,176.01,176.04,175.24,175.52,223244.0
2024-08-23 12:45:00,175.53,175.64,175.3,175.59,126954.0,175.53,175.64,175.3,175.59,126954.0
2024-08-23 12:50:00,175.58,176.0,175.58,175.91,167735.0,175.58,176.0,175.58,175.91,167735.0
2024-08-23 12:55:00,175.94,176.31,175.92,176.21,136213.0,175.94,176.31,175.92,176.21,136213.0
2024-08-23 13:00:00,176.22,176.25,176.03,176.2,115094.0,176.22,176.25,176.03,176.2,115094.0
2024-08-23 13:05:00,176.2,176.31,175.97,176.07,180910.0,176.2,176.31,175.97,176.07,180910.0
2024-08-23 13:10:00,176.07,176.17,175.84,176.12,156912.0,176.07,176.17,175.84,176.12,156912.0
2024-08-23 13:15:00,176.15,176.26,176.02,176.13,103134.0,176.15,176.26,176.02,176.13,103134.0
2024-08-23 13:20:00,176.14,176.3,176.05,176.27,86306.0,176.14,176.3,176.05,176.27,86306.0
2024-08-23 13:25:00,176.3,176.63,176.25,176.58,127611.0,176.3,176.63,176.25,176.58,127611.0
2024-08-23 13:30:00,176.59,176.69,176.5,176.53,121690.0,176.59,176.69,176.5,176.53,121690.0
2024-08-23 13:35:00,176.53,176.8,176.5,176.75,90070.0,176.53,176.8,176.5,176.75,90070.0
2024-08-23 13:40:00,176.76,176.9,176.62,176.86,126392.0,176.76,176.9,176.62,176.86,126392.0
2024-08-23 13:45:00,176.91,176.91,176.54,176.63,97353.0,176.91,176.91,176.54,176.63,97353.0
2024-08-23 13:50:00,176.63,176.77,176.49,176.7,122381.0,176.63,176.77,176.49,176.7,122381.0
2024-08-23 13:55:00,176.7,176.7,176.49,176.59,83423.0,176.7,176.7,176.49,176.59,83423.0
2024-08-23 14:00:00,176.6,176.75,176.5,176.75,92750.0,176.6,176.75,176.5,176.75,92750.0
2024-08-23 14:05:00,176.75,176.85,176.62,176.77,101636.0,176.75,176.85,176.62,176.77,101636.0
2024-08-23 14:10:00,176.78,176.95,176.75,176.87,102373.0,176.78,176.95,176.75,176.87,102373.0
2024-08-23 14:15:00,176.89,176.92,176.78,176.87,75021.0,176.89,176.92,176.78,176.87,75021.0
2024-08-23 14:20:00,176.88,176.89,176.61,176.89,108873.0,176.88,176.89,176.61,176.89,108873.0
2024-08-23 14:25:00,176.89,176.92,176.7,176.75,112681.0,176.89,176.92,176.7,176.75,112681.0
2024-08-23 14:30:00,176.74,176.84,176.69,176.79,80217.0,176.74,176.84,176.69,176.79,80217.0
2024-08-23 14:35:00,176.78,176.95,176.72,176.91,89349.0,176.78,176.95,176.72,176.91,89349.0
2024-08-23 14:40:00,176.91,177.03,176.88,177.0,157490.0,176.91,177.03,176.88,177.0,157490.0
2024-08-23 14:45:00,177.0,177.05,176.96,177.02,98152.0,177.0,177.05,176.96,177.02,98152.0
2024-08-23 14:50:00,177.03,177.1,176.96,177.01,81187.0,177.03,177.1,176.96,177.01,81187.0
2024-08-23 14:55:00,177.0,177.05,176.67,176.85,177141.0,177.0,177.05,176.67,176.85,177141.0
2024-08-23 15:00:00,176.84,176.85,176.54,176.65,112153.0,176.84,176.85,176.54,176.65,112153.0
2024-08-23 15:05:00,176.66,176.92,176.63,176.92,175471.0,176.66,176.92,176.63,176.92,175471.0
2024-08-23 15:10:00,176.93,177.35,176.92,177.2,188135.0,176.93,177.35,176.92,177.2,188135.0
2024-08-23 15:15:00,177.18,177.22,177.06,177.18,164906.0,177.18,177.22,177.06,177.18,164906.0
2024-08-23 15:20:00,177.18,177.24,177.03,177.16,157216.0,177.18,177.24,177.03,177.16,157216.0
2024-08-23 15:25:00,177.16,177.33,177.07,177.28,150486.0,177.16,177.33,177.07,177.28,150486.0
2024-08-23 15:30:00,177.28,177.31,176.99,177.14,184301.0,177.28,177.31,176.99,177.14,184301.0
2024-08-23 15:35:00,177.14,177.14,176.87,176.93,148871.0,177.14,177.14,176.87,176.93,148871.0
2024-08-23 15:40:00,176.93,177.09,176.84,176.86,130297.0,176.93,177.09,176.84,176.86,130297.0
2024-08-23 15:45:00,176.87,177.03,176.62,176.96,228776.0,176.87,177.03,176.62,176.96,228776.0
2024-08-23 15:50:00,176.97,177.2,176.8,177.16,325697.0,176.97,177.2,176.8,177.16,325697.0
2024-08-23 15:55:00,177.14,177.26,176.83,177.02,1025449.0,177.14,177.26,176.83,177.02,1025449.0
2024-08-26 09:30:00,176.72,177.46,176.46,177.45,902845.0,176.72,177.46,176.46,177.45,902845.0
2024-08-26 09:35:00,177.45,177.47,176.84,177.11,340412.0,177.45,177.47,176.84,177.11,340412.0
2024-08-26 09:40:00,177.09,177.09,176.46,176.47,281004.0,177.09,177.09,176.46,176.47,281004.0
2024-08-26 09:45:00,176.49,176.57,176.21,176.38,338556.0,176.49,176.57,176.21,176.38,338556.0
2024-08-26 09:50:00,176.38,176.48,175.94,176.42,379985.0,176.38,176.48,175.94,176.42,379985.0
2024-08-26 09:55:00,176.38,176.77,176.37,176.73,209172.0,176.38,176.77,176.37,176.73,209172.0
2024-08-26 10:00:00,176.76,176.84,176.35,176.52,251135.0,176.76,176.84,176.35,176.52,251135.0
2024-08-26 10:05:00,176.52,176.63,175.92,176.06,317348.0,176.52,176.63,175.92,176.06,317348.0
2024-08-26 10:10:00,176.06,176.33,175.98,176.12,269250.0,176.06,176.33,175.98,176.12,269250.0
2024-08-26 10:15:00,176.13,176.18,175.74,175.8,290476.0,176.13,176.18,175.74,175.8,290476.0
2024-08-26 10:20:00,175.8,175.93,175.68,175.73,249829.0,175.8,175.93,175.68,175.73,249829.0
2024-08-26 10:25:00,175.73,175.93,175.43,175.48,217765.0,175.73,175.93,175.43,175.48,217765.0
2024-08-26 10:30:00,175.49,175.54,174.65,174.82,445266.0,175.49,175.54,174.65,174.82,445266.0
2024-08-26 10:35:00,174.8,174.92,174.3,174.41,319984.0,174.8,174.92,174.3,174.41,319984.0
2024-08-26 10:40:00,174.42,174.83,174.34,174.58,223930.0,174.42,174.83,174.34,174.58,223930.0
2024-08-26 10:45:00,174.57,175.0,174.54,174.97,250859.0,174.57,175.0,174.54,174.97,250859.0
2024-08-26 10:50:00,174.96,175.14,174.91,175.02,128134.0,174.96,175.14,174.91,175.02,128134.0
2024-08-26 10:55:00,175.03,175.63,175.03,175.55,174605.0,175.03,175.63,175.03,175.55,174605.0
2024-08-26 11:00:00,175.55,175.81,175.53,175.71,170656.0,175.55,175.81,175.53,175.71,170656.0
2024-08-26 11:05:00,175.72,175.73,175.43,175.57,130670.0,175.72,175.73,175.43,175.57,130670.0
2024-08-26 11:10:00,175.56,175.84,175.44,175.76,183778.0,175.56,175.84,175.44,175.76,183778.0
2024-08-26 11:15:00,175.76,175.94,175.6,175.81,125360.0,175.76,175.94,175.6,175.81,125360.0
2024-08-26 11:20:00,175.81,176.16,175.76,175.97,212438.0,175.81,176.16,175.76,175.97,212438.0
2024-08-26 11:25:00,175.97,176.08,175.84,175.99,208551.0,175.97,176.08,175.84,175.99,208551.0
2024-08-26 11:30:00,175.96,175.96,175.67,175.86,127962.0,175.96,175.96,175.67,175.86,127962.0
2024-08-26 11:35:00,175.86,175.96,175.75,175.95,152248.0,175.86,175.96,175.75,175.95,152248.0
2024-08-26 11:40:00,175.95,176.24,175.88,176.03,116675.0,175.95,176.24,175.88,176.03,116675.0
2024-08-26 11:45:00,176.03,176.1,175.81,176.03,121101.0,176.03,176.1,175.81,176.03,121101.0
2024-08-26 11:50:00,176.02,176.04,175.64,175.76,140209.0,176.02,176.04,175.64,175.76,140209.0
2024-08-26 11:55:00,175.75,175.78,175.49,175.64,130444.0,175.75,175.78,175.49,175.64,130444.0
2024-08-26 12:00:00,175.62,175.62,175.46,175.62,102413.0,175.62,175.62,175.46,175.62,102413.0
2024-08-26 12:05:00,175.62,175.7,175.4,175.41,92212.0,175.62,175.7,175.4,175.41,92212.0
2024-08-26 12:10:00,175.42,175.55,175.31,175.34,136234.0,175.42,175.55,175.31,175.34,136234.0
2024-08-26 12:15:00,175.33,175.55,175.33,175.52,114211.0,175.33,175.55,175.33,175.52,114211.0
2024-08-26 12:20:00,175.52,175.84,175.52,175.83,158214.0,175.52,175.84,175.52,175.83,158214.0
2024-08-26 12:25:00,175.85,176.04,175.79,176.02,123287.0,175.85,176.04,175.79,176.02,123287.0
2024-08-26 12:30:00,176.0,176.15,175.96,176.0,123190.0,176.0,176.15,175.96,176.0,123190.0
2024-08-26 12:35:00,175.98,176.12,175.96,175.99,70863.0,175.98,176.12,175.96,175.99,70863.0
2024-08-26 12:40:00,175.97,176.2,175.92,176.15,105417.0,175.97,176.2,175.92,176.15,105417.0
2024-08-26 12:45:00,176.13,176.13,175.98,176.08,59109.0,176.13,176.13,175.98,176.08,59109.0
2024-08-26 12:50:00,176.08,176.19,175.85,175.96,75458.0,176.08,176.19,175.85,175.96,75458.0
2024-08-26 12:55:00,175.98,176.01,175.86,175.94,74611.0,175.98,176.01,175.86,175.94,74611.0
2024-08-26 13:00:00,175.96,176.06,175.88,176.06,96363.0,175.96,176.06,175.88,176.06,96363.0
2024-08-26 13:05:00,176.05,176.05,175.82,175.88,98074.0,176.05,176.05,175.82,175.88,98074.0
2024-08-26 13:10:00,175.88,175.91,175.65,175.87,103896.0,175.88,175.91,175.65,175.87,103896.0
2024-08-26 13:15:00,175.88,175.92,175.62,175.63,81278.0,175.88,175.92,175.62,175.63,81278.0
2024-08-26 13:20:00,175.64,175.9,175.64,175.85,86943.0,175.64,175.9,175.64,175.85,86943.0
2024-08-26 13:25:00,175.85,175.96,175.61,175.63,126345.0,175.85,175.96,175.61,175.63,126345.0
2024-08-26 13:30:00,175.64,175.78,175.59,175.7,108601.0,175.64,175.78,175.59,175.7,108601.0
2024-08-26 13:35:00,175.7,175.71,175.14,175.21,129029.0,175.7,175.71,175.14,175.21,129029.0
2024-08-26 13:40:00,175.21,175.33,175.16,175.21,138777.0,175.21,175.33,175.16,175.21,138777.0
2024-08-26 13:45:00,175.19,175.24,174.78,174.93,170987.0,175.19,175.24,174.78,174.93,170987.0
2024-08-26 13:50:00,174.96,175.02,174.87,174.9,137899.0,174.96,175.02,174.87,174.9,137899.0
2024-08-26 13:55:00,174.9,174.99,174.76,174.95,150297.0,174.9,174.99,174.76,174.95,150297.0
2024-08-26 14:00:00,174.97,175.12,174.82,174.93,164160.0,174.97,175.12,174.82,174.93,164160.0
2024-08-26 14:05:00,174.92,174.98,174.82,174.91,62104.0,174.92,174.98,174.82,174.91,62104.0
2024-08-26 14:10:00,174.9,175.15,174.9,175.12,146909.0,174.9,175.15,174.9,175.12,146909.0
2024-08-26 14:15:00,175.09,175.15,175.0,175.15,79930.0,175.09,175.15,175.0,175.15,79930.0
2024-08-26 14:20:00,175.16,175.45,175.13,175.33,135212.0,175.16,175.45,175.13,175.33,135212.0
2024-08-26 14:25:00,175.34,175.46,175.29,175.44,95563.0,175.34,175.46,175.29,175.44,95563.0
2024-08-26 14:30:00,175.46,175.61,175.45,175.56,140554.0,175.46,175.61,175.45,175.56,140554.0
2024-08-26 14:35:00,175.57,175.83,175.56,175.66,127612.0,175.57,175.83,175.56,175.66,127612.0
2024-08-26 14:40:00,175.67,175.88,175.66,175.8,111859.0,175.67,175.88,175.66,175.8,111859.0
2024-08-26 14:45:00,175.8,175.86,175.71,175.74,112823.0,175.8,175.86,175.71,175.74,112823.0
2024-08-26 14:50:00,175.75,175.77,175.52,175.57,80361.0,175.75,175.77,175.52,175.57,80361.0
2024-08-26 14:55:00,175.56,175.72,175.56,175.64,122637.0,175.56,175.72,175.56,175.64,122637.0
2024-08-26 15:00:00,175.64,175.68,175.47,175.49,105446.0,175.64,175.68,175.47,175.49,105446.0
2024-08-26 15:05:00,175.49,175.6,175.4,175.53,114958.0,175.49,175.6,175.4,175.53,114958.0
2024-08-26 15:10:00,175.55,175.68,175.48,175.59,148621.0,175.55,175.68,175.48,175.59,148621.0
2024-08-26 15:15:00,175.59,175.64,175.46,175.52,120234.0,175.59,175.64,175.46,175.52,120234.0
2024-08-26 15:20:00,175.52,175.59,175.34,175.38,134104.0,175.52,175.59,175.34,175.38,134104.0
2024-08-26 15:25:00,175.39,175.52,175.37,175.39,104059.0,175.39,175.52,175.37,175.39,104059.0
2024-08-26 15:30:00,175.37,175.52,175.28,175.44,164424.0,175.37,175.52,175.28,175.44,164424.0
2024-08-26 15:35:00,175.43,175.5,175.22,175.24,124984.0,175.43,175.5,175.22,175.24,124984.0
2024-08-26 15:40:00,175.22,175.39,175.19,175.24,125311.0,175.22,175.39,175.19,175.24,125311.0
2024-08-26 15:45:00,175.25,175.49,175.21,175.28,252718.0,175.25,175.49,175.21,175.28,252718.0
2024-08-26 15:50:00,175.29,175.58,175.19,175.34,371412.0,175.29,175.58,175.19,175.34,371412.0
2024-08-26 15:55:00,175.34,175.57,175.01,175.5,1065558.0,175.34,175.57,175.01,175.5,1065558.0
2024-08-27 09:30:00,174.31,174.89,173.75,173.81,968744.0,174.31,174.89,173.75,173.81,968744.0
2024-08-27 09:35:00,173.82,173.88,172.82,173.09,712292.0,173.82,173.88,172.82,173.09,712292.0
2024-08-27 09:40:00,173.09,173.2,172.78,172.8,575731.0,173.09,173.2,172.78,172.8,575731.0
2024-08-27 09:45:00,172.81,173.03,172.34,172.83,587901.0,172.81,173.03,172.34,172.83,587901.0
2024-08-27 09:50:00,172.84,173.14,172.63,172.93,648772.0,172.84,173.14,172.63,172.93,648772.0
2024-08-27 09:55:00,172.95,173.0,172.71,172.86,270243.0,172.95,173.0,172.71,172.86,270243.0
2024-08-27 10:00:00,172.86,172.99,172.47,172.53,401062.0,172.86,172.99,172.47,172.53,401062.0
2024-08-27 10:05:00,172.53,172.69,172.42,172.6,341056.0,172.53,172.69,172.42,172.6,341056.0
2024-08-27 10:10:00,172.6,173.2,172.57,173.14,377953.0,172.6,173.2,172.57,173.14,377953.0
2024-08-27 10:15:00,173.14,173.45,172.93,173.16,413919.0,173.14,173.45,172.93,173.16,413919.0
2024-08-27 10:20:00,173.16,173.54,172.97,173.5,278548.0,173.16,173.54,172.97,173.5,278548.0
2024-08-27 10:25:00,173.49,173.86,173.48,173.83,364463.0,173.49,173.86,173.48,173.83,364463.0
2024-08-27 10:30:00,173.83,174.0,173.52,173.55,342815.0,173.83,174.0,173.52,173.55,342815.0
2024-08-27 10:35:00,173.54,173.59,173.02,173.23,332222.0,173.54,173.59,173.02,173.23,332222.0
2024-08-27 10:40:00,173.23,173.32,173.12,173.21,206557.0,173.23,173.32,173.12,173.21,206557.0
2024-08-27 10:45:00,173.22,173.28,173.07,173.22,217865.0,173.22,173.28,173.07,173.22,217865.0
2024-08-27 10:50:00,173.17,173.37,172.99,173.1,205496.0,173.17,173.37,172.99,173.1,205496.0
2024-08-27 10:55:00,173.09,173.17,172.91,173.0,316060.0,173.09,173.17,172.91,173.0,316060.0
2024-08-27 11:00:00,173.02,173.36,172.95,173.0,248777.0,173.02,173.36,172.95,173.0,248777.0
2024-08-27 11:05:00,173.0,173.08,172.83,172.99,204849.0,173.0,173.08,172.83,172.99,204849.0
2024-08-27 11:10:00,172.99,173.11,172.87,173.0,203066.0,172.99,173.11,172.87,173.0,203066.0
2024-08-27 11:15:00,172.99,173.09,172.74,172.92,217429.0,172.99,173.09,172.74,172.92,217429.0
2024-08-27 11:20:00,172.92,173.08,172.9,172.99,145559.0,172.92,173.08,172.9,172.99,145559.0
2024-08-27 11:25:00,172.99,172.99,172.79,172.79,119659.0,172.99,172.99,172.79,172.79,119659.0
2024-08-27 11:30:00,172.78,172.87,172.39,172.47,269179.0,172.78,172.87,172.39,172.47,269179.0
2024-08-27 11:35:00,172.48,172.92,172.46,172.92,291652.0,172.48,172.92,172.46,172.92,291652.0
2024-08-27 11:40:00,172.89,172.92,172.7,172.75,152577.0,172.89,172.92,172.7,172.75,152577.0
2024-08-27 11:45:00,172.73,172.73,172.5,172.56,170897.0,172.73,172.73,172.5,172.56,170897.0
2024-08-27 11:50:00,172.58,172.62,172.25,172.4,255967.0,172.58,172.62,172.25,172.4,255967.0
2024-08-27 11:55:00,172.39,172.73,172.3,172.67,146909.0,172.39,172.73,172.3,172.67,146909.0
2024-08-27 12:00:00,172.67,172.86,172.61,172.77,119711.0,172.67,172.86,172.61,172.77,119711.0
2024-08-27 12:05:00,172.76,172.85,172.63,172.75,158084.0,172.76,172.85,172.63,172.75,158084.0
2024-08-27 12:10:00,172.74,173.15,172.72,173.12,215030.0,172.74,173.15,172.72,173.12,215030.0
2024-08-27 12:15:00,173.13,173.25,173.03,173.16,146256.0,173.13,173.25,173.03,173.16,146256.0
2024-08-27 12:20:00,173.16,173.29,173.02,173.08,135626.0,173.16,173.29,173.02,173.08,135626.0
2024-08-27 12:25:00,173.08,173.28,173.08,173.24,181690.0,173.08,173.28,173.08,173.24,181690.0
2024-08-27 12:30:00,173.25,173.44,173.12,173.31,135467.0,173.25,173.44,173.12,173.31,135467.0
2024-08-27 12:35:00,173.32,173.44,173.15,173.17,131045.0,173.32,173.44,173.15,173.17,131045.0
2024-08-27 12:40:00,173.17,173.17,172.72,172.77,152983.0,173.17,173.17,172.72,172.77,152983.0
2024-08-27 12:45:00,172.77,173.02,172.74,172.91,148966.0,172.77,173.02,172.74,172.91,148966.0
2024-08-27 12:50:00,172.92,173.08,172.88,173.04,147786.0,172.92,173.08,172.88,173.04,147786.0
2024-08-27 12:55:00,173.05,173.06,172.78,172.83,105770.0,173.05,173.06,172.78,172.83,105770.0
2024-08-27 13:00:00,172.83,172.93,172.78,172.82,94006.0,172.83,172.93,172.78,172.82,94006.0
2024-08-27 13:05:00,172.82,173.0,172.81,172.94,120218.0,172.82,173.0,172.81,172.94,120218.0
2024-08-27 13:10:00,172.97,173.14,172.93,173.12,143242.0,172.97,173.14,172.93,173.12,143242.0
2024-08-27 13:15:00,173.14,173.44,173.08,173.42,177843.0,173.14,173.44,173.08,173.42,177843.0
2024-08-27 13:20:00,173.41,173.43,173.22,173.27,105537.0,173.41,173.43,173.22,173.27,105537.0
2024-08-27 13:25:00,173.26,173.49,173.25,173.45,124586.0,173.26,173.49,173.25,173.45,124586.0
2024-08-27 13:30:00,173.46,173.64,173.46,173.6,223623.0,173.46,173.64,173.46,173.6,223623.0
2024-08-27 13:35:00,173.61,173.69,173.4,173.49,192590.0,173.61,173.69,173.4,173.49,192590.0
2024-08-27 13:40:00,173.47,173.5,173.28,173.31,120541.0,173.47,173.5,173.28,173.31,120541.0
2024-08-27 13:45:00,173.32,173.52,173.25,173.5,110508.0,173.32,173.52,173.25,173.5,110508.0
2024-08-27 13:50:00,173.51,173.73,173.49,173.63,136584.0,173.51,173.73,173.49,173.63,136584.0
2024-08-27 13:55:00,173.62,173.8,173.6,173.79,164873.0,173.62,173.8,173.6,173.79,164873.0
2024-08-27 14:00:00,173.77,173.92,173.72,173.89,172658.0,173.77,173.92,173.72,173.89,172658.0
2024-08-27 14:05:00,173.89,173.91,173.76,173.78,178294.0,173.89,173.91,173.76,173.78,178294.0
2024-08-27 14:10:00,173.77,173.86,173.64,173.86,204645.0,173.77,173.86,173.64,173.86,204645.0
2024-08-27 14:15:00,173.86,173.89,173.73,173.88,211155.0,173.86,173.89,173.73,173.88,211155.0
2024-08-27 14:20:00,173.88,173.97,173.86,173.91,152977.0,173.88,173.97,173.86,173.91,152977.0
2024-08-27 14:25:00,173.91,174.05,173.87,173.88,245482.0,173.91,174.05,173.87,173.88,245482.0
2024-08-27 14:30:00,173.86,173.92,173.78,173.89,114717.0,173.86,173.92,173.78,173.89,114717.0
2024-08-27 14:35:00,173.89,174.01,173.83,173.87,118572.0,173.89,174.01,173.83,173.87,118572.0
2024-08-27 14:40:00,173.87,173.97,173.79,173.91,112521.0,173.87,173.97,173.79,173.91,112521.0
2024-08-27 14:45:00,173.91,173.97,173.7,173.78,114519.0,173.91,173.97,173.7,173.78,114519.0
2024-08-27 14:50:00,173.77,173.81,173.64,173.69,92568.0,173.77,173.81,173.64,173.69,92568.0
2024-08-27 14:55:00,173.7,173.8,173.63,173.79,132561.0,173.7,173.8,173.63,173.79,132561.0
2024-08-27 15:00:00,173.8,173.86,173.58,173.66,157295.0,173.8,173.86,173.58,173.66,157295.0
2024-08-27 15:05:00,173.67,173.7,173.52,173.61,108161.0,173.67,173.7,173.52,173.61,108161.0
2024-08-27 15:10:00,173.6,173.75,173.59,173.63,111885.0,173.6,173.75,173.59,173.63,111885.0
2024-08-27 15:15:00,173.63,173.77,173.6,173.75,139865.0,173.63,173.77,173.6,173.75,139865.0
2024-08-27 15:20:00,173.75,173.77,173.66,173.71,107056.0,173.75,173.77,173.66,173.71,107056.0
2024-08-27 15:25:00,173.71,173.75,173.58,173.6,94076.0,173.71,173.75,173.58,173.6,94076.0
2024-08-27 15:30:00,173.6,173.63,173.44,173.5,155573.0,173.6,173.63,173.44,173.5,155573.0
2024-08-27 15:35:00,173.51,173.58,173.46,173.55,152940.0,173.51,173.58,173.46,173.55,152940.0
2024-08-27 15:40:00,173.53,173.6,173.49,173.58,173892.0,173.53,173.6,173.49,173.58,173892.0
2024-08-27 15:45:00,173.58,173.65,173.39,173.43,258665.0,173.58,173.65,173.39,173.43,258665.0
2024-08-27 15:50:00,173.42,173.43,172.86,172.86,520384.0,173.42,173.43,172.86,172.86,520384.0
2024-08-27 15:55:00,172.85,173.23,172.72,173.14,1260332.0,172.85,173.23,172.72,173.14,1260332.0
2024-08-28 09:30:00,173.69,173.69,173.06,173.16,688784.0,173.69,173.69,173.06,173.16,688784.0
2024-08-28 09:35:00,173.17,173.24,172.66,172.68,214731.0,173.17,173.24,172.66,172.68,214731.0
2024-08-28 09:40:00,172.7,172.91,172.32,172.4,238277.0,172.7,172.91,172.32,172.4,238277.0
2024-08-28 09:45:00,172.4,172.43,172.08,172.23,335340.0,172.4,172.43,172.08,172.23,335340.0
2024-08-28 09:50:00,172.22,172.23,171.65,172.0,377515.0,172.22,172.23,171.65,172.0,377515.0
2024-08-28 09:55:00,171.99,172.02,171.72,171.78,276872.0,171.99,172.02,171.72,171.78,276872.0
2024-08-28 10:00:00,171.78,171.78,171.5,171.51,329064.0,171.78,171.78,171.5,171.51,329064.0
2024-08-28 10:05:00,171.5,171.59,171.15,171.42,373662.0,171.5,171.59,171.15,171.42,373662.0
2024-08-28 10:10:00,171.42,171.45,171.15,171.24,239789.0,171.42,171.45,171.15,171.24,239789.0
2024-08-28 10:15:00,171.21,171.81,171.16,171.79,320354.0,171.21,171.81,171.16,171.79,320354.0
2024-08-28 10:20:00,171.78,171.86,171.48,171.7,277757.0,171.78,171.86,171.48,171.7,277757.0
2024-08-28 10:25:00,171.7,171.99,171.66,171.92,193330.0,171.7,171.99,171.66,171.92,193330.0
2024-08-28 10:30:00,171.91,172.08,171.81,171.87,198383.0,171.91,172.08,171.81,171.87,198383.0
2024-08-28 10:35:00,171.85,172.0,171.75,171.8,118137.0,171.85,172.0,171.75,171.8,118137.0
2024-08-28 10:40:00,171.81,171.91,171.38,171.52,174799.0,171.81,171.91,171.38,171.52,174799.0
2024-08-28 10:45:00,171.5,171.53,171.07,171.28,263400.0,171.5,171.53,171.07,171.28,263400.0
2024-08-28 10:50:00,171.27,171.52,171.24,171.48,172217.0,171.27,171.52,171.24,171.48,172217.0
2024-08-28 10:55:00,171.48,171.53,171.17,171.24,179804.0,171.48,171.53,171.17,171.24,179804.0
2024-08-28 11:00:00,171.22,171.23,170.8,170.96,320903.0,171.22,171.23,170.8,170.96,320903.0
2024-08-28 11:05:00,170.97,171.1,170.82,171.07,233101.0,170.97,171.1,170.82,171.07,233101.0
2024-08-28 11:10:00,171.07,171.1,170.43,170.43,327197.0,171.07,171.1,170.43,170.43,327197.0
2024-08-28 11:15:00,170.41,170.59,170.26,170.32,238056.0,170.41,170.59,170.26,170.32,238056.0
2024-08-28 11:20:00,170.31,170.54,170.2,170.22,239359.0,170.31,170.54,170.2,170.22,239359.0
2024-08-28 11:25:00,170.22,170.66,170.22,170.64,196309.0,170.22,170.66,170.22,170.64,196309.0
2024-08-28 11:30:00,170.63,170.63,170.35,170.44,133662.0,170.63,170.63,170.35,170.44,133662.0
2024-08-28 11:35:00,170.44,170.72,170.39,170.41,225562.0,170.44,170.72,170.39,170.41,225562.0
2024-08-28 11:40:00,170.42,170.54,170.21,170.54,231483.0,170.42,170.54,170.21,170.54,231483.0
2024-08-28 11:45:00,170.55,170.71,170.39,170.57,228340.0,170.55,170.71,170.39,170.57,228340.0
2024-08-28 11:50:00,170.53,170.76,170.51,170.74,170761.0,170.53,170.76,170.51,170.74,170761.0
2024-08-28 11:55:00,170.75,170.8,170.53,170.69,121556.0,170.75,170.8,170.53,170.69,121556.0
2024-08-28 12:00:00,170.69,170.85,170.59,170.79,144508.0,170.69,170.85,170.59,170.79,144508.0
2024-08-28 12:05:00,170.78,170.79,170.52,170.7,136198.0,170.78,170.79,170.52,170.7,136198.0
2024-08-28 12:10:00,170.72,170.78,170.57,170.59,106564.0,170.72,170.78,170.57,170.59,106564.0
2024-08-28 12:15:00,170.58,170.58,170.22,170.54,169769.0,170.58,170.58,170.22,170.54,169769.0
2024-08-28 12:20:00,170.53,170.64,170.03,170.25,186351.0,170.53,170.64,170.03,170.25,186351.0
2024-08-28 12:25:00,170.25,170.5,170.16,170.4,164213.0,170.25,170.5,170.16,170.4,164213.0
2024-08-28 12:30:00,170.39,170.72,170.33,170.59,110519.0,170.39,170.72,170.33,170.59,110519.0
2024-08-28 12:35:00,170.58,170.63,170.5,170.52,74122.0,170.58,170.63,170.5,170.52,74122.0
2024-08-28 12:40:00,170.52,170.64,170.48,170.6,83675.0,170.52,170.64,170.48,170.6,83675.0
2024-08-28 12:45:00,170.6,170.61,170.41,170.45,97584.0,170.6,170.61,170.41,170.45,97584.0
2024-08-28 12:50:00,170.46,170.7,170.43,170.62,133719.0,170.46,170.7,170.43,170.62,133719.0
2024-08-28 12:55:00,170.63,170.75,170.63,170.66,125655.0,170.63,170.75,170.63,170.66,125655.0
2024-08-28 13:00:00,170.67,170.84,170.57,170.63,141997.0,170.67,170.84,170.57,170.63,141997.0
2024-08-28 13:05:00,170.65,170.78,170.63,170.7,131426.0,170.65,170.78,170.63,170.7,131426.0
2024-08-28 13:10:00,170.72,170.72,170.22,170.27,156399.0,170.72,170.72,170.22,170.27,156399.0
2024-08-28 13:15:00,170.3,170.38,170.2,170.25,113229.0,170.3,170.38,170.2,170.25,113229.0
2024-08-28 13:20:00,170.27,170.36,170.2,170.27,97965.0,170.27,170.36,170.2,170.27,97965.0
2024-08-28 13:25:00,170.28,170.39,170.22,170.38,92532.0,170.28,170.39,170.22,170.38,92532.0
2024-08-28 13:30:00,170.38,170.44,170.3,170.34,139742.0,170.38,170.44,170.3,170.34,139742.0
2024-08-28 13:35:00,170.34,170.38,170.2,170.24,132183.0,170.34,170.38,170.2,170.24,132183.0
2024-08-28 13:40:00,170.24,170.34,170.08,170.18,102264.0,170.24,170.34,170.08,170.18,102264.0
2024-08-28 13:45:00,170.18,170.23,169.86,169.93,214437.0,170.18,170.23,169.86,169.93,214437.0
2024-08-28 13:50:00,169.93,169.97,169.5,169.53,282088.0,169.93,169.97,169.5,169.53,282088.0
2024-08-28 13:55:00,169.55,169.62,169.04,169.09,270400.0,169.55,169.62,169.04,169.09,270400.0
2024-08-28 14:00:00,169.09,169.2,168.92,169.12,258382.0,169.09,169.2,168.92,169.12,258382.0
2024-08-28 14:05:00,169.13,169.42,169.03,169.4,213365.0,169.13,169.42,169.03,169.4,213365.0
2024-08-28 14:10:00,169.39,169.51,169.32,169.43,180096.0,169.39,169.51,169.32,169.43,180096.0
2024-08-28 14:15:00,169.46,169.62,169.4,169.54,138236.0,169.46,169.62,169.4,169.54,138236.0
2024-08-28 14:20:00,169.55,169.67,169.51,169.52,134517.0,169.55,169.67,169.51,169.52,134517.0
2024-08-28 14:25:00,169.51,169.7,169.48,169.68,135193.0,169.51,169.7,169.48,169.68,135193.0
2024-08-28 14:30:00,169.66,169.73,169.5,169.66,133132.0,169.66,169.73,169.5,169.66,133132.0
2024-08-28 14:35:00,169.67,169.76,169.56,169.74,94897.0,169.67,169.76,169.56,169.74,94897.0
2024-08-28 14:40:00,169.72,169.8,169.53,169.59,205473.0,169.72,169.8,169.53,169.59,205473.0
2024-08-28 14:45:00,169.59,169.77,169.57,169.69,161252.0,169.59,169.77,169.57,169.69,161252.0
2024-08-28 14:50:00,169.69,170.31,169.65,170.27,275242.0,169.69,170.31,169.65,170.27,275242.0
2024-08-28 14:55:00,170.25,170.65,170.18,170.62,253353.0,170.25,170.65,170.18,170.62,253353.0
2024-08-28 15:00:00,170.61,170.79,170.52,170.63,246071.0,170.61,170.79,170.52,170.63,246071.0
2024-08-28 15:05:00,170.61,170.61,170.22,170.35,177381.0,170.61,170.61,170.22,170.35,177381.0
2024-08-28 15:10:00,170.36,170.47,170.12,170.23,185480.0,170.36,170.47,170.12,170.23,185480.0
2024-08-28 15:15:00,170.23,170.53,170.22,170.39,155903.0,170.23,170.53,170.22,170.39,155903.0
2024-08-28 15:20:00,170.4,170.51,170.26,170.38,143243.0,170.4,170.51,170.26,170.38,143243.0
2024-08-28 15:25:00,170.39,170.65,170.36,170.62,213291.0,170.39,170.65,170.36,170.62,213291.0
2024-08-28 15:30:00,170.6,170.79,170.53,170.74,238021.0,170.6,170.79,170.53,170.74,238021.0
2024-08-28 15:35:00,170.73,170.85,170.47,170.51,270382.0,170.73,170.85,170.47,170.51,270382.0
2024-08-28 15:40:00,170.51,170.85,170.5,170.83,255472.0,170.51,170.85,170.5,170.83,255472.0
2024-08-28 15:45:00,170.84,171.05,170.76,170.97,541543.0,170.84,171.05,170.76,170.97,541543.0
2024-08-28 15:50:00,170.98,171.39,170.93,171.04,576909.0,170.98,171.39,170.93,171.04,576909.0
2024-08-28 15:55:00,171.03,171.04,170.68,170.79,1179312.0,171.03,171.04,170.68,170.79,1179312.0
2024-08-29 09:30:00,173.22,173.48,172.37,173.12,1204635.0,173.22,173.48,172.37,173.12,1204635.0
2024-08-29 09:35:00,173.13,173.56,172.34,172.54,635099.0,173.13,173.56,172.34,172.54,635099.0
2024-08-29 09:40:00,172.55,172.84,172.1,172.24,401634.0,172.55,172.84,172.1,172.24,401634.0
2024-08-29 09:45:00,172.23,173.34,172.23,173.1,393643.0,172.23,173.34,172.23,173.1,393643.0
2024-08-29 09:50:00,173.08,173.14,172.44,172.61,304492.0,173.08,173.14,172.44,172.61,304492.0
2024-08-29 09:55:00,172.6,173.38,172.54,173.36,308406.0,172.6,173.38,172.54,173.36,308406.0
2024-08-29 10:00:00,173.37,173.77,172.75,172.96,386753.0,173.37,173.77,172.75,172.96,386753.0
2024-08-29 10:05:00,172.94,173.25,172.64,172.67,307380.0,172.94,173.25,172.64,172.67,307380.0
2024-08-29 10:10:00,172.7,173.08,172.65,172.9,197109.0,172.7,173.08,172.65,172.9,197109.0
2024-08-29 10:15:00,172.91,172.97,171.92,172.25,255458.0,172.91,172.97,171.92,172.25,255458.0
2024-08-29 10:20:00,172.26,172.61,172.05,172.52,270503.0,172.26,172.61,172.05,172.52,270503.0
2024-08-29 10:25:00,172.52,172.95,172.47,172.92,190632.0,172.52,172.95,172.47,172.92,190632.0
2024-08-29 10:30:00,172.93,173.32,172.91,173.07,234320.0,172.93,173.32,172.91,173.07,234320.0
2024-08-29 10:35:00,173.06,173.41,173.06,173.39,251753.0,173.06,173.41,173.06,173.39,251753.0
2024-08-29 10:40:00,173.39,173.75,173.16,173.6,327401.0,173.39,173.75,173.16,173.6,327401.0
2024-08-29 10:45:00,173.6,174.14,173.44,174.13,368279.0,173.6,174.14,173.44,174.13,368279.0
2024-08-29 10:50:00,174.12,174.27,173.92,174.07,301365.0,174.12,174.27,173.92,174.07,301365.0
2024-08-29 10:55:00,174.08,174.08,173.35,173.57,188332.0,174.08,174.08,173.35,173.57,188332.0
2024-08-29 11:00:00,173.58,173.69,173.39,173.44,183961.0,173.58,173.69,173.39,173.44,183961.0
2024-08-29 11:05:00,173.43,173.84,173.38,173.63,200129.0,173.43,173.84,173.38,173.63,200129.0
2024-08-29 11:10:00,173.63,174.1,173.62,174.06,184214.0,173.63,174.1,173.62,174.06,184214.0
2024-08-29 11:15:00,174.05,174.18,173.47,173.53,173233.0,174.05,174.18,173.47,173.53,173233.0
2024-08-29 11:20:00,173.51,173.7,173.37,173.64,145148.0,173.51,173.7,173.37,173.64,145148.0
2024-08-29 11:25:00,173.64,173.7,173.44,173.62,119185.0,173.64,173.7,173.44,173.62,119185.0
2024-08-29 11:30:00,173.62,173.82,173.53,173.67,154892.0,173.62,173.82,173.53,173.67,154892.0
2024-08-29 11:35:00,173.67,173.72,173.42,173.64,126295.0,173.67,173.72,173.42,173.64,126295.0
2024-08-29 11:40:00,173.65,173.74,173.49,173.54,106110.0,173.65,173.74,173.49,173.54,106110.0
2024-08-29 11:45:00,173.53,173.75,173.51,173.69,96237.0,173.53,173.75,173.51,173.69,96237.0
2024-08-29 11:50:00,173.7,173.77,173.6,173.72,92258.0,173.7,173.77,173.6,173.72,92258.0
2024-08-29 11:55:00,173.7,173.95,173.63,173.93,139088.0,173.7,173.95,173.63,173.93,139088.0
2024-08-29 12:00:00,173.94,174.19,173.89,174.02,236688.0,173.94,174.19,173.89,174.02,236688.0
2024-08-29 12:05:00,174.03,174.23,174.01,174.16,189914.0,174.03,174.23,174.01,174.16,189914.0
2024-08-29 12:10:00,174.15,174.29,174.06,174.27,146572.0,174.15,174.29,174.06,174.27,146572.0
2024-08-29 12:15:00,174.27,174.28,173.68,173.96,179677.0,174.27,174.28,173.68,173.96,179677.0
2024-08-29 12:20:00,173.96,174.22,173.94,174.17,132775.0,173.96,174.22,173.94,174.17,132775.0
2024-08-29 12:25:00,174.16,174.17,173.76,173.86,121488.0,174.16,174.17,173.76,173.86,121488.0
2024-08-29 12:30:00,173.87,174.13,173.78,174.12,149875.0,173.87,174.13,173.78,174.12,149875.0
2024-08-29 12:35:00,174.13,174.17,173.92,173.97,126947.0,174.13,174.17,173.92,173.97,126947.0
2024-08-29 12:40:00,173.95,174.1,173.92,174.1,75267.0,173.95,174.1,173.92,174.1,75267.0
2024-08-29 12:45:00,174.1,174.21,173.95,173.96,102257.0,174.1,174.21,173.95,173.96,102257.0
2024-08-29 12:50:00,173.94,173.98,173.66,173.71,141211.0,173.94,173.98,173.66,173.71,141211.0
2024-08-29 12:55:00,173.73,173.91,173.61,173.84,122591.0,173.73,173.91,173.61,173.84,122591.0
2024-08-29 13:00:00,173.84,173.84,173.56,173.65,92490.0,173.84,173.84,173.56,173.65,92490.0
2024-08-29 13:05:00,173.64,173.73,173.45,173.47,131908.0,173.64,173.73,173.45,173.47,131908.0
2024-08-29 13:10:00,173.47,173.59,173.25,173.44,90080.0,173.47,173.59,173.25,173.44,90080.0
2024-08-29 13:15:00,173.45,173.5,173.36,173.45,75227.0,173.45,173.5,173.36,173.45,75227.0
2024-08-29 13:20:00,173.47,173.65,173.45,173.55,69945.0,173.47,173.65,173.45,173.55,69945.0
2024-08-29 13:25:00,173.56,173.66,173.44,173.48,63980.0,173.56,173.66,173.44,173.48,63980.0
2024-08-29 13:30:00,173.48,173.61,173.44,173.49,64993.0,173.48,173.61,173.44,173.49,64993.0
2024-08-29 13:35:00,173.47,173.58,173.29,173.32,78310.0,173.47,173.58,173.29,173.32,78310.0
2024-08-29 13:40:00,173.32,173.51,173.2,173.45,125875.0,173.32,173.51,173.2,173.45,125875.0
2024-08-29 13:45:00,173.47,173.51,173.07,173.17,151854.0,173.47,173.51,173.07,173.17,151854.0
2024-08-29 13:50:00,173.18,173.45,173.14,173.43,97563.0,173.18,173.45,173.14,173.43,97563.0
2024-08-29 13:55:00,173.43,173.68,173.42,173.67,147604.0,173.43,173.68,173.42,173.67,147604.0
2024-08-29 14:00:00,173.67,173.67,173.25,173.49,140645.0,173.67,173.67,173.25,173.49,140645.0
2024-08-29 14:05:00,173.49,173.49,173.17,173.2,92299.0,173.49,173.49,173.17,173.2,92299.0
2024-08-29 14:10:00,173.19,173.23,173.01,173.11,94584.0,173.19,173.23,173.01,173.11,94584.0
2024-08-29 14:15:00,173.1,173.11,172.94,173.0,135688.0,173.1,173.11,172.94,173.0,135688.0
2024-08-29 14:20:00,172.99,173.07,172.95,173.06,80960.0,172.99,173.07,172.95,173.06,80960.0
2024-08-29 14:25:00,173.06,173.08,172.32,172.41,219840.0,173.06,173.08,172.32,172.41,219840.0
2024-08-29 14:30:00,172.4,172.41,172.08,172.17,204127.0,172.4,172.41,172.08,172.17,204127.0
2024-08-29 14:35:00,172.16,172.38,171.75,171.8,274489.0,172.16,172.38,171.75,171.8,274489.0
2024-08-29 14:40:00,171.77,172.14,171.46,171.82,301164.0,171.77,172.14,171.46,171.82,301164.0
2024-08-29 14:45:00,171.83,171.86,171.33,171.72,215769.0,171.83,171.86,171.33,171.72,215769.0
2024-08-29 14:50:00,171.72,171.72,171.26,171.62,162444.0,171.72,171.72,171.26,171.62,162444.0
2024-08-29 14:55:00,171.62,171.77,171.36,171.55,174027.0,171.62,171.77,171.36,171.55,174027.0
2024-08-29 15:00:00,171.54,171.58,171.1,171.15,185777.0,171.54,171.58,171.1,171.15,185777.0
2024-08-29 15:05:00,171.17,171.46,171.1,171.25,139733.0,171.17,171.46,171.1,171.25,139733.0
2024-08-29 15:10:00,171.22,171.33,170.81,171.08,215361.0,171.22,171.33,170.81,171.08,215361.0
2024-08-29 15:15:00,171.09,171.56,171.0,171.27,221465.0,171.09,171.56,171.0,171.27,221465.0
2024-08-29 15:20:00,171.27,171.53,171.17,171.5,90889.0,171.27,171.53,171.17,171.5,90889.0
2024-08-29 15:25:00,171.48,171.83,171.38,171.57,179169.0,171.48,171.83,171.38,171.57,179169.0
2024-08-29 15:30:00,171.58,171.82,171.4,171.61,174621.0,171.58,171.82,171.4,171.61,174621.0
2024-08-29 15:35:00,171.57,172.0,171.5,171.77,203289.0,171.57,172.0,171.5,171.77,203289.0
2024-08-29 15:40:00,171.8,171.87,171.57,171.59,169962.0,171.8,171.87,171.57,171.59,169962.0
2024-08-29 15:45:00,171.6,171.87,171.43,171.54,156690.0,171.6,171.87,171.43,171.54,156690.0
2024-08-29 15:50:00,171.51,171.95,171.47,171.51,276798.0,171.51,171.95,171.47,171.51,276798.0
2024-08-29 15:55:00,171.51,172.26,171.5,172.13,991755.0,171.51,172.26,171.5,172.13,991755.0
2024-08-30 09:30:00,172.78,173.7,172.6,173.4,886080.0,172.78,173.7,172.6,173.4,886080.0
2024-08-30 09:35:00,173.42,173.94,173.24,173.85,591623.0,173.42,173.94,173.24,173.85,591623.0
2024-08-30 09:40:00,173.9,174.82,173.87,174.66,738751.0,173.9,174.82,173.87,174.66,738751.0
2024-08-30 09:45:00,174.65,174.84,174.47,174.54,626094.0,174.65,174.84,174.47,174.54,626094.0
2024-08-30 09:50:00,174.52,174.99,174.38,174.86,534481.0,174.52,174.99,174.38,174.86,534481.0
2024-08-30 09:55:00,174.85,175.55,174.84,175.31,883535.0,174.85,175.55,174.84,175.31,883535.0
2024-08-30 10:00:00,175.31,175.65,175.07,175.17,568910.0,175.31,175.65,175.07,175.17,568910.0
2024-08-30 10:05:00,175.17,175.31,174.81,174.96,517621.0,175.17,175.31,174.81,174.96,517621.0
2024-08-30 10:10:00,174.98,175.37,174.9,175.01,646775.0,174.98,175.37,174.9,175.01,646775.0
2024-08-30 10:15:00,175.0,175.23,174.85,174.93,310786.0,175.0,175.23,174.85,174.93,310786.0
2024-08-30 10:20:00,174.92,174.93,174.53,174.86,333037.0,174.92,174.93,174.53,174.86,333037.0
2024-08-30 10:25:00,174.84,174.86,174.36,174.79,290337.0,174.84,174.86,174.36,174.79,290337.0
2024-08-30 10:30:00,174.78,174.93,174.69,174.91,179679.0,174.78,174.93,174.69,174.91,179679.0
2024-08-30 10:35:00,174.9,175.4,174.9,175.15,334594.0,174.9,175.4,174.9,175.15,334594.0
2024-08-30 10:40:00,175.16,175.38,174.62,174.77,220815.0,175.16,175.38,174.62,174.77,220815.0
2024-08-30 10:45:00,174.76,174.97,174.51,174.94,170980.0,174.76,174.97,174.51,174.94,170980.0
2024-08-30 10:50:00,174.93,174.96,174.49,174.5,178443.0,174.93,174.96,174.49,174.5,178443.0
2024-08-30 10:55:00,174.49,174.61,173.86,173.92,338866.0,174.49,174.61,173.86,173.92,338866.0
2024-08-30 11:00:00,173.91,174.42,173.73,174.42,328037.0,173.91,174.42,173.73,174.42,328037.0
2024-08-30 11:05:00,174.41,174.75,174.29,174.75,332279.0,174.41,174.75,174.29,174.75,332279.0
2024-08-30 11:10:00,174.76,174.96,174.61,174.96,468186.0,174.76,174.96,174.61,174.96,468186.0
2024-08-30 11:15:00,174.96,175.37,174.83,175.24,384289.0,174.96,175.37,174.83,175.24,384289.0
2024-08-30 11:20:00,175.24,175.53,175.02,175.46,401042.0,175.24,175.53,175.02,175.46,401042.0
2024-08-30 11:25:00,175.46,175.69,175.29,175.39,363813.0,175.46,175.69,175.29,175.39,363813.0
2024-08-30 11:30:00,175.39,175.56,174.9,175.36,311033.0,175.39,175.56,174.9,175.36,311033.0
2024-08-30 11:35:00,175.32,175.45,175.2,175.38,132757.0,175.32,175.45,175.2,175.38,132757.0
2024-08-30 11:40:00,175.38,175.39,175.14,175.25,149387.0,175.38,175.39,175.14,175.25,149387.0
2024-08-30 11:45:00,175.25,175.35,175.09,175.17,126292.0,175.25,175.35,175.09,175.17,126292.0
2024-08-30 11:50:00,175.15,175.64,175.12,175.5,148131.0,175.15,175.64,175.12,175.5,148131.0
2024-08-30 11:55:00,175.5,175.63,175.27,175.46,161436.0,175.5,175.63,175.27,175.46,161436.0
2024-08-30 12:00:00,175.44,175.44,174.96,175.27,117697.0,175.44,175.44,174.96,175.27,117697.0
2024-08-30 12:05:00,175.29,175.37,175.2,175.29,99106.0,175.29,175.37,175.2,175.29,99106.0
2024-08-30 12:10:00,175.29,175.32,175.03,175.13,100807.0,175.29,175.32,175.03,175.13,100807.0
2024-08-30 12:15:00,175.1,175.11,174.84,174.87,111424.0,175.1,175.11,174.84,174.87,111424.0
2024-08-30 12:20:00,174.84,174.96,174.75,174.95,106977.0,174.84,174.96,174.75,174.95,106977.0
2024-08-30 12:25:00,174.94,174.98,174.52,174.68,152134.0,174.94,174.98,174.52,174.68,152134.0
2024-08-30 12:30:00,174.67,174.77,174.47,174.6,167535.0,174.67,174.77,174.47,174.6,167535.0
2024-08-30 12:35:00,174.6,174.61,174.4,174.55,177403.0,174.6,174.61,174.4,174.55,177403.0
2024-08-30 12:40:00,174.55,174.65,174.49,174.62,76977.0,174.55,174.65,174.49,174.62,76977.0
2024-08-30 12:45:00,174.61,174.86,174.56,174.77,123736.0,174.61,174.86,174.56,174.77,123736.0
2024-08-30 12:50:00,174.76,175.09,174.76,174.99,153573.0,174.76,175.09,174.76,174.99,153573.0
2024-08-30 12:55:00,174.98,175.18,174.96,175.12,123066.0,174.98,175.18,174.96,175.12,123066.0
2024-08-30 13:00:00,175.13,175.37,175.0,175.33,154364.0,175.13,175.37,175.0,175.33,154364.0
2024-08-30 13:05:00,175.32,175.36,175.18,175.25,110318.0,175.32,175.36,175.18,175.25,110318.0
2024-08-30 13:10:00,175.27,175.4,175.22,175.4,81453.0,175.27,175.4,175.22,175.4,81453.0
2024-08-30 13:15:00,175.4,175.43,175.12,175.21,142350.0,175.4,175.43,175.12,175.21,142350.0
2024-08-30 13:20:00,175.22,175.29,175.03,175.12,70606.0,175.22,175.29,175.03,175.12,70606.0
2024-08-30 13:25:00,175.11,175.26,175.1,175.21,61510.0,175.11,175.26,175.1,175.21,61510.0
2024-08-30 13:30:00,175.23,175.5,175.17,175.46,125360.0,175.23,175.5,175.17,175.46,125360.0
2024-08-30 13:35:00,175.46,175.56,175.45,175.53,307256.0,175.46,175.56,175.45,175.53,307256.0
2024-08-30 13:40:00,175.54,175.62,175.53,175.55,128623.0,175.54,175.62,175.53,175.55,128623.0
2024-08-30 13:45:00,175.56,175.69,175.53,175.63,121691.0,175.56,175.69,175.53,175.63,121691.0
2024-08-30 13:50:00,175.65,175.84,175.62,175.83,164128.0,175.65,175.84,175.62,175.83,164128.0
2024-08-30 13:55:00,175.82,175.84,175.6,175.75,203472.0,175.82,175.84,175.6,175.75,203472.0
2024-08-30 14:00:00,175.76,175.82,175.63,175.72,133986.0,175.76,175.82,175.63,175.72,133986.0
2024-08-30 14:05:00,175.72,175.75,175.6,175.7,112162.0,175.72,175.75,175.6,175.7,112162.0
2024-08-30 14:10:00,175.69,175.82,175.59,175.81,160594.0,175.69,175.82,175.59,175.81,160594.0
2024-08-30 14:15:00,175.8,175.84,175.75,175.77,118928.0,175.8,175.84,175.75,175.77,118928.0
2024-08-30 14:20:00,175.77,175.83,175.75,175.8,122438.0,175.77,175.83,175.75,175.8,122438.0
2024-08-30 14:25:00,175.8,176.03,175.8,175.96,258105.0,175.8,176.03,175.8,175.96,258105.0
2024-08-30 14:30:00,175.97,176.21,175.97,176.2,199103.0,175.97,176.21,175.97,176.2,199103.0
2024-08-30 14:35:00,176.2,176.28,176.15,176.24,205551.0,176.2,176.28,176.15,176.24,205551.0
2024-08-30 14:40:00,176.24,176.33,176.17,176.25,195779.0,176.24,176.33,176.17,176.25,195779.0
2024-08-30 14:45:00,176.25,176.43,176.25,176.42,230762.0,176.25,176.43,176.25,176.42,230762.0
2024-08-30 14:50:00,176.42,176.71,176.42,176.59,282380.0,176.42,176.71,176.42,176.59,282380.0
2024-08-30 14:55:00,176.58,176.65,176.49,176.65,166379.0,176.58,176.65,176.49,176.65,166379.0
2024-08-30 15:00:00,176.64,176.88,176.6,176.83,325049.0,176.64,176.88,176.6,176.83,325049.0
2024-08-30 15:05:00,176.84,177.0,176.79,176.99,225219.0,176.84,177.0,176.79,176.99,225219.0
2024-08-30 15:10:00,177.0,177.06,176.77,176.98,305618.0,177.0,177.06,176.77,176.98,305618.0
2024-08-30 15:15:00,176.97,177.0,176.9,176.92,239571.0,176.97,177.0,176.9,176.92,239571.0
2024-08-30 15:20:00,176.92,177.4,176.92,177.31,392998.0,176.92,177.4,176.92,177.31,392998.0
2024-08-30 15:25:00,177.31,177.59,177.22,177.59,406625.0,177.31,177.59,177.22,177.59,406625.0
2024-08-30 15:30:00,177.59,177.69,177.31,177.38,480249.0,177.59,177.69,177.31,177.38,480249.0
2024-08-30 15:35:00,177.38,177.53,177.33,177.5,310772.0,177.38,177.53,177.33,177.5,310772.0
2024-08-30 15:40:00,177.5,177.71,177.49,177.51,357567.0,177.5,177.71,177.49,177.51,357567.0
2024-08-30 15:45:00,177.5,177.8,177.49,177.78,471315.0,177.5,177.8,177.49,177.78,471315.0
2024-08-30 15:50:00,177.78,178.9,177.78,178.55,1868718.0,177.78,178.9,177.78,178.55,1868718.0
2024-08-30 15:55:00,178.53,178.66,178.28,178.53,2234945.0,178.53,178.66,178.28,178.53,2234945.0
2024-09-03 09:30:00,177.55,178.1,176.25,176.48,1556222.0,177.55,178.1,176.25,176.48,1556222.0
2024-09-03 09:35:00,176.45,177.24,176.17,177.22,726919.0,176.45,177.24,176.17,177.22,726919.0
2024-09-03 09:40:00,177.22,177.32,176.58,177.09,518788.0,177.22,177.32,176.58,177.09,518788.0
2024-09-03 09:45:00,177.06,178.12,176.94,177.99,542722.0,177.06,178.12,176.94,177.99,542722.0
2024-09-03 09:50:00,178.06,178.26,177.11,177.23,729178.0,178.06,178.26,177.11,177.23,729178.0
2024-09-03 09:55:00,177.24,177.69,177.07,177.69,357823.0,177.24,177.69,177.07,177.69,357823.0
2024-09-03 10:00:00,177.67,177.69,176.77,176.88,353558.0,177.67,177.69,176.77,176.88,353558.0
2024-09-03 10:05:00,176.91,177.05,176.43,176.87,331112.0,176.91,177.05,176.43,176.87,331112.0
2024-09-03 10:10:00,176.85,176.95,176.4,176.53,288065.0,176.85,176.95,176.4,176.53,288065.0
2024-09-03 10:15:00,176.51,177.07,176.44,176.96,368259.0,176.51,177.07,176.44,176.96,368259.0
2024-09-03 10:20:00,176.98,177.1,176.72,176.78,282048.0,176.98,177.1,176.72,176.78,282048.0
2024-09-03 10:25:00,176.78,177.01,176.64,176.75,182218.0,176.78,177.01,176.64,176.75,182218.0
2024-09-03 10:30:00,176.78,176.89,176.42,176.84,598733.0,176.78,176.89,176.42,176.84,598733.0
2024-09-03 10:35:00,176.85,176.87,176.42,176.57,351777.0,176.85,176.87,176.42,176.57,351777.0
2024-09-03 10:40:00,176.53,176.84,176.43,176.63,360600.0,176.53,176.84,176.43,176.63,360600.0
2024-09-03 10:45:00,176.62,176.63,176.07,176.1,514757.0,176.62,176.63,176.07,176.1,514757.0
2024-09-03 10:50:00,176.1,176.22,175.56,175.9,569642.0,176.1,176.22,175.56,175.9,569642.0
2024-09-03 10:55:00,175.9,176.13,175.85,175.98,388879.0,175.9,176.13,175.85,175.98,388879.0
2024-09-03 11:00:00,176.02,176.27,175.81,176.19,246469.0,176.02,176.27,175.81,176.19,246469.0
2024-09-03 11:05:00,176.18,176.58,176.1,176.32,339992.0,176.18,176.58,176.1,176.32,339992.0
2024-09-03 11:10:00,176.28,176.59,176.23,176.46,132154.0,176.28,176.59,176.23,176.46,132154.0
2024-09-03 11:15:00,176.46,176.68,176.35,176.63,253451.0,176.46,176.68,176.35,176.63,253451.0
2024-09-03 11:20:00,176.64,176.79,176.55,176.63,190985.0,176.64,176.79,176.55,176.63,190985.0
2024-09-03 11:25:00,176.63,176.77,176.55,176.58,146205.0,176.63,176.77,176.55,176.58,146205.0
2024-09-03 11:30:00,176.6,176.73,176.33,176.69,320430.0,176.6,176.73,176.33,176.69,320430.0
2024-09-03 11:35:00,176.7,176.93,176.63,176.67,133320.0,176.7,176.93,176.63,176.67,133320.0
2024-09-03 11:40:00,176.66,176.7,175.96,175.99,214661.0,176.66,176.7,175.96,175.99,214661.0
2024-09-03 11:45:00,175.99,176.21,175.81,175.84,175216.0,175.99,176.21,175.81,175.84,175216.0
2024-09-03 11:50:00,175.83,175.86,175.59,175.68,141907.0,175.83,175.86,175.59,175.68,141907.0
2024-09-03 11:55:00,175.67,175.75,175.26,175.52,255036.0,175.67,175.75,175.26,175.52,255036.0
2024-09-03 12:00:00,175.52,175.83,175.45,175.82,311073.0,175.52,175.83,175.45,175.82,311073.0
2024-09-03 12:05:00,175.83,175.95,175.69,175.84,233335.0,175.83,175.95,175.69,175.84,233335.0
2024-09-03 12:10:00,175.83,176.13,175.67,176.13,267024.0,175.83,176.13,175.67,176.13,267024.0
2024-09-03 12:15:00,176.1,176.41,175.99,176.23,148415.0,176.1,176.41,175.99,176.23,148415.0
2024-09-03 12:20:00,176.25,176.29,175.9,175.97,197533.0,176.25,176.29,175.9,175.97,197533.0
2024-09-03 12:25:00,175.98,176.0,175.77,175.99,170126.0,175.98,176.0,175.77,175.99,170126.0
2024-09-03 12:30:00,175.96,176.2,175.92,175.99,77678.0,175.96,176.2,175.92,175.99,77678.0
2024-09-03 12:35:00,176.0,176.19,175.89,176.1,115458.0,176.0,176.19,175.89,176.1,115458.0
2024-09-03 12:40:00,176.1,176.12,175.88,176.06,186958.0,176.1,176.12,175.88,176.06,186958.0
2024-09-03 12:45:00,176.03,176.12,175.88,176.12,111709.0,176.03,176.12,175.88,176.12,111709.0
2024-09-03 12:50:00,176.11,176.3,176.1,176.24,151390.0,176.11,176.3,176.1,176.24,151390.0
2024-09-03 12:55:00,176.25,176.34,176.2,176.27,139155.0,176.25,176.34,176.2,176.27,139155.0
2024-09-03 13:00:00,176.27,176.36,176.2,176.25,200887.0,176.27,176.36,176.2,176.25,200887.0
2024-09-03 13:05:00,176.24,176.45,176.23,176.36,165190.0,176.24,176.45,176.23,176.36,165190.0
2024-09-03 13:10:00,176.37,176.39,176.25,176.35,240588.0,176.37,176.39,176.25,176.35,240588.0
2024-09-03 13:15:00,176.34,176.53,176.3,176.52,115560.0,176.34,176.53,176.3,176.52,115560.0
2024-09-03 13:20:00,176.53,176.86,176.44,176.79,181599.0,176.53,176.86,176.44,176.79,181599.0
2024-09-03 13:25:00,176.78,176.88,176.69,176.72,169946.0,176.78,176.88,176.69,176.72,169946.0
2024-09-03 13:30:00,176.7,176.84,176.44,176.47,150930.0,176.7,176.84,176.44,176.47,150930.0
2024-09-03 13:35:00,176.48,176.77,176.36,176.72,178820.0,176.48,176.77,176.36,176.72,178820.0
2024-09-03 13:40:00,176.71,176.72,176.27,176.35,152184.0,176.71,176.72,176.27,176.35,152184.0
2024-09-03 13:45:00,176.33,176.46,176.26,176.4,138557.0,176.33,176.46,176.26,176.4,138557.0
2024-09-03 13:50:00,176.39,176.48,176.25,176.41,194048.0,176.39,176.48,176.25,176.41,194048.0
2024-09-03 13:55:00,176.41,176.51,176.17,176.2,149669.0,176.41,176.51,176.17,176.2,149669.0
2024-09-03 14:00:00,176.21,176.38,175.95,176.07,150834.0,176.21,176.38,175.95,176.07,150834.0
2024-09-03 14:05:00,176.06,176.2,175.96,176.08,179703.0,176.06,176.2,175.96,176.08,179703.0
2024-09-03 14:10:00,176.07,176.33,175.97,176.27,218352.0,176.07,176.33,175.97,176.27,218352.0
2024-09-03 14:15:00,176.28,176.31,176.03,176.19,317908.0,176.28,176.31,176.03,176.19,317908.0
2024-09-03 14:20:00,176.13,176.33,176.08,176.3,306665.0,176.13,176.33,176.08,176.3,306665.0
2024-09-03 14:25:00,176.31,176.57,176.25,176.31,212102.0,176.31,176.57,176.25,176.31,212102.0
2024-09-03 14:30:00,176.31,176.68,176.31,176.62,178394.0,176.31,176.68,176.31,176.62,178394.0
2024-09-03 14:35:00,176.61,176.7,176.33,176.47,156465.0,176.61,176.7,176.33,176.47,156465.0
2024-09-03 14:40:00,176.46,176.53,176.38,176.47,181872.0,176.46,176.53,176.38,176.47,181872.0
2024-09-03 14:45:00,176.45,176.61,176.38,176.5,143301.0,176.45,176.61,176.38,176.5,143301.0
2024-09-03 14:50:00,176.5,176.66,176.5,176.63,162126.0,176.5,176.66,176.5,176.63,162126.0
2024-09-03 14:55:00,176.64,176.69,176.52,176.59,214586.0,176.64,176.69,176.52,176.59,214586.0
2024-09-03 15:00:00,176.59,176.76,176.58,176.64,153616.0,176.59,176.76,176.58,176.64,153616.0
2024-09-03 15:05:00,176.65,176.76,176.59,176.61,173494.0,176.65,176.76,176.59,176.61,173494.0
2024-09-03 15:10:00,176.61,176.68,176.42,176.6,229216.0,176.61,176.68,176.42,176.6,229216.0
2024-09-03 15:15:00,176.61,176.72,176.45,176.66,217722.0,176.61,176.72,176.45,176.66,217722.0
2024-09-03 15:20:00,176.66,176.73,176.6,176.6,199866.0,176.66,176.73,176.6,176.6,199866.0
2024-09-03 15:25:00,176.61,176.61,176.26,176.34,263176.0,176.61,176.61,176.26,176.34,263176.0
2024-09-03 15:30:00,176.35,176.52,176.27,176.27,428868.0,176.35,176.52,176.27,176.27,428868.0
2024-09-03 15:35:00,176.26,176.26,175.95,176.04,508768.0,176.26,176.26,175.95,176.04,508768.0
2024-09-03 15:40:00,176.03,176.41,175.85,176.24,711756.0,176.03,176.41,175.85,176.24,711756.0
2024-09-03 15:45:00,176.23,176.26,175.48,175.83,393618.0,176.23,176.26,175.48,175.83,393618.0
2024-09-03 15:50:00,175.81,176.42,175.81,176.37,618256.0,175.81,176.42,175.81,176.37,618256.0
2024-09-03 15:55:00,176.38,176.38,175.99,176.29,1409850.0,176.38,176.38,175.99,176.29,1409850.0
2024-09-04 09:30:00,174.44,174.71,173.28,173.86,1331572.0,174.44,174.71,173.28,173.86,1331572.0
2024-09-04 09:35:00,173.81,174.19,173.63,174.11,469463.0,173.81,174.19,173.63,174.11,469463.0
2024-09-04 09:40:00,174.11,174.84,173.86,174.38,496146.0,174.11,174.84,173.86,174.38,496146.0
2024-09-04 09:45:00,174.39,174.55,173.84,174.13,687991.0,174.39,174.55,173.84,174.13,687991.0
2024-09-04 09:50:00,174.12,174.24,173.82,174.22,300913.0,174.12,174.24,173.82,174.22,300913.0
2024-09-04 09:55:00,174.22,174.32,173.88,174.24,283569.0,174.22,174.32,173.88,174.24,283569.0
2024-09-04 10:00:00,174.22,174.24,173.03,173.82,617189.0,174.22,174.24,173.03,173.82,617189.0
2024-09-04 10:05:00,173.76,174.49,173.6,174.39,305359.0,173.76,174.49,173.6,174.39,305359.0
2024-09-04 10:10:00,174.41,174.68,173.9,174.17,347821.0,174.41,174.68,173.9,174.17,347821.0
2024-09-04 10:15:00,174.19,174.85,174.05,174.79,368050.0,174.19,174.85,174.05,174.79,368050.0
2024-09-04 10:20:00,174.8,175.12,174.57,175.07,435470.0,174.8,175.12,174.57,175.07,435470.0
2024-09-04 10:25:00,175.06,175.35,174.96,175.35,241688.0,175.06,175.35,174.96,175.35,241688.0
2024-09-04 10:30:00,175.33,175.62,175.1,175.56,267582.0,175.33,175.62,175.1,175.56,267582.0
2024-09-04 10:35:00,175.58,175.61,175.4,175.51,240626.0,175.58,175.61,175.4,175.51,240626.0
2024-09-04 10:40:00,175.51,175.61,175.32,175.6,267508.0,175.51,175.61,175.32,175.6,267508.0
2024-09-04 10:45:00,175.6,175.65,175.03,175.23,225510.0,175.6,175.65,175.03,175.23,225510.0
2024-09-04 10:50:00,175.23,175.49,175.17,175.38,137208.0,175.23,175.49,175.17,175.38,137208.0
2024-09-04 10:55:00,175.37,175.97,175.37,175.97,240685.0,175.37,175.97,175.37,175.97,240685.0
2024-09-04 11:00:00,175.97,175.98,175.73,175.88,264359.0,175.97,175.98,175.73,175.88,264359.0
2024-09-04 11:05:00,175.87,175.92,175.36,175.36,238242.0,175.87,175.92,175.36,175.36,238242.0
2024-09-04 11:10:00,175.36,175.48,175.24,175.27,174969.0,175.36,175.48,175.24,175.27,174969.0
2024-09-04 11:15:00,175.28,175.61,175.27,175.58,206755.0,175.28,175.61,175.27,175.58,206755.0
2024-09-04 11:20:00,175.58,175.64,175.16,175.3,164126.0,175.58,175.64,175.16,175.3,164126.0
2024-09-04 11:25:00,175.3,175.35,174.95,174.96,234772.0,175.3,175.35,174.95,174.96,234772.0
2024-09-04 11:30:00,174.96,175.09,174.65,174.92,179595.0,174.96,175.09,174.65,174.92,179595.0
2024-09-04 11:35:00,174.93,175.02,174.63,174.68,128644.0,174.93,175.02,174.63,174.68,128644.0
2024-09-04 11:40:00,174.66,174.68,174.42,174.62,185089.0,174.66,174.68,174.42,174.62,185089.0
2024-09-04 11:45:00,174.62,175.0,174.62,174.79,171272.0,174.62,175.0,174.62,174.79,171272.0
2024-09-04 11:50:00,174.77,175.03,174.75,174.93,133034.0,174.77,175.03,174.75,174.93,133034.0
2024-09-04 11:55:00,174.92,174.97,174.53,174.88,110435.0,174.92,174.97,174.53,174.88,110435.0
2024-09-04 12:00:00,174.87,174.99,174.62,174.68,98092.0,174.87,174.99,174.62,174.68,98092.0
2024-09-04 12:05:00,174.69,174.98,174.64,174.97,76149.0,174.69,174.98,174.64,174.97,76149.0
2024-09-04 12:10:00,174.99,175.03,174.61,174.64,80453.0,174.99,175.03,174.61,174.64,80453.0
2024-09-04 12:15:00,174.64,174.95,174.61,174.79,92172.0,174.64,174.95,174.61,174.79,92172.0
2024-09-04 12:20:00,174.76,175.08,174.7,175.05,103125.0,174.76,175.08,174.7,175.05,103125.0
2024-09-04 12:25:00,175.04,175.17,174.8,174.92,116326.0,175.04,175.17,174.8,174.92,116326.0
2024-09-04 12:30:00,174.93,175.17,174.91,175.15,116201.0,174.93,175.17,174.91,175.15,116201.0
2024-09-04 12:35:00,175.14,175.2,174.97,174.99,121525.0,175.14,175.2,174.97,174.99,121525.0
2024-09-04 12:40:00,174.98,175.04,174.53,174.58,147636.0,174.98,175.04,174.53,174.58,147636.0
2024-09-04 12:45:00,174.57,174.83,174.51,174.63,81511.0,174.57,174.83,174.51,174.63,81511.0
2024-09-04 12:50:00,174.64,174.8,174.55,174.74,86043.0,174.64,174.8,174.55,174.74,86043.0
2024-09-04 12:55:00,174.72,174.74,174.53,174.65,62466.0,174.72,174.74,174.53,174.65,62466.0
2024-09-04 13:00:00,174.63,174.63,174.23,174.24,94233.0,174.63,174.63,174.23,174.24,94233.0
2024-09-04 13:05:00,174.23,174.34,174.04,174.08,121679.0,174.23,174.34,174.04,174.08,121679.0
2024-09-04 13:10:00,174.09,174.21,173.87,173.89,166497.0,174.09,174.21,173.87,173.89,166497.0
2024-09-04 13:15:00,173.88,173.97,173.7,173.77,153320.0,173.88,173.97,173.7,173.77,153320.0
2024-09-04 13:20:00,173.76,173.96,173.6,173.64,137470.0,173.76,173.96,173.6,173.64,137470.0
2024-09-04 13:25:00,173.64,173.69,173.36,173.42,166784.0,173.64,173.69,173.36,173.42,166784.0
2024-09-04 13:30:00,173.41,173.55,173.33,173.48,101846.0,173.41,173.55,173.33,173.48,101846.0
2024-09-04 13:35:00,173.46,173.56,173.3,173.31,119992.0,173.46,173.56,173.3,173.31,119992.0
2024-09-04 13:40:00,173.32,173.35,172.96,173.0,241975.0,173.32,173.35,172.96,173.0,241975.0
2024-09-04 13:45:00,173.02,173.31,173.01,173.17,133444.0,173.02,173.31,173.01,173.17,133444.0
2024-09-04 13:50:00,173.17,173.19,172.79,172.84,201263.0,173.17,173.19,172.79,172.84,201263.0
2024-09-04 13:55:00,172.85,173.12,172.73,173.05,225909.0,172.85,173.12,172.73,173.05,225909.0
2024-09-04 14:00:00,173.05,173.15,172.98,173.01,184280.0,173.05,173.15,172.98,173.01,184280.0
2024-09-04 14:05:00,173.0,173.21,172.87,173.1,178903.0,173.0,173.21,172.87,173.1,178903.0
2024-09-04 14:10:00,173.11,173.28,173.04,173.26,150284.0,173.11,173.28,173.04,173.26,150284.0
2024-09-04 14:15:00,173.27,173.43,172.99,173.04,146650.0,173.27,173.43,172.99,173.04,146650.0
2024-09-04 14:20:00,173.04,173.27,172.95,173.21,128697.0,173.04,173.27,172.95,173.21,128697.0
2024-09-04 14:25:00,173.19,173.38,173.15,173.24,105001.0,173.19,173.38,173.15,173.24,105001.0
2024-09-04 14:30:00,173.23,173.4,173.06,173.13,133209.0,173.23,173.4,173.06,173.13,133209.0
2024-09-04 14:35:00,173.13,173.19,172.92,172.99,120656.0,173.13,173.19,172.92,172.99,120656.0
2024-09-04 14:40:00,173.0,173.17,172.98,173.02,105286.0,173.0,173.17,172.98,173.02,105286.0
2024-09-04 14:45:00,173.02,173.23,172.94,173.17,184919.0,173.02,173.23,172.94,173.17,184919.0
2024-09-04 14:50:00,173.16,173.23,172.86,173.05,214071.0,173.16,173.23,172.86,173.05,214071.0
2024-09-04 14:55:00,173.05,173.17,172.89,172.96,196662.0,173.05,173.17,172.89,172.96,196662.0
2024-09-04 15:00:00,172.96,173.03,172.77,172.91,186700.0,172.96,173.03,172.77,172.91,186700.0
2024-09-04 15:05:00,172.92,173.01,172.54,172.64,268724.0,172.92,173.01,172.54,172.64,268724.0
2024-09-04 15:10:00,172.64,172.91,172.56,172.81,262616.0,172.64,172.91,172.56,172.81,262616.0
2024-09-04 15:15:00,172.81,172.93,172.66,172.74,206737.0,172.81,172.93,172.66,172.74,206737.0
2024-09-04 15:20:00,172.71,173.03,172.71,172.92,202068.0,172.71,173.03,172.71,172.92,202068.0
2024-09-04 15:25:00,172.91,173.16,172.8,173.11,224280.0,172.91,173.16,172.8,173.11,224280.0
2024-09-04 15:30:00,173.11,173.14,172.92,173.06,213611.0,173.11,173.14,172.92,173.06,213611.0
2024-09-04 15:35:00,173.06,173.13,172.95,173.02,182652.0,173.06,173.13,172.95,173.02,182652.0
2024-09-04 15:40:00,173.01,173.4,173.01,173.31,163763.0,173.01,173.4,173.01,173.31,163763.0
2024-09-04 15:45:00,173.31,173.35,173.08,173.21,227287.0,173.31,173.35,173.08,173.21,227287.0
2024-09-04 15:50:00,173.21,173.49,173.11,173.26,534807.0,173.21,173.49,173.11,173.26,534807.0
2024-09-04 15:55:00,173.26,173.74,173.13,173.3,1756840.0,173.26,173.74,173.13,173.3,1756840.0
2024-09-05 09:30:00,175.03,177.15,174.99,176.92,1832150.0,175.03,177.15,174.99,176.92,1832150.0
2024-09-05 09:35:00,176.94,178.22,176.87,178.06,1162781.0,176.94,178.22,176.87,178.06,1162781.0
2024-09-05 09:40:00,178.05,178.28,177.16,177.29,761221.0,178.05,178.28,177.16,177.29,761221.0
2024-09-05 09:45:00,177.28,177.74,177.14,177.41,676115.0,177.28,177.74,177.14,177.41,676115.0
2024-09-05 09:50:00,177.42,178.1,177.34,178.07,446925.0,177.42,178.1,177.34,178.07,446925.0
2024-09-05 09:55:00,178.06,178.48,177.83,178.3,492285.0,178.06,178.48,177.83,178.3,492285.0
2024-09-05 10:00:00,178.33,179.09,178.33,178.84,723640.0,178.33,179.09,178.33,178.84,723640.0
2024-09-05 10:05:00,178.85,179.07,178.45,178.55,684001.0,178.85,179.07,178.45,178.55,684001.0
2024-09-05 10:10:00,178.55,178.63,177.85,177.87,603674.0,178.55,178.63,177.85,177.87,603674.0
2024-09-05 10:15:00,177.83,178.11,177.66,177.93,461460.0,177.83,178.11,177.66,177.93,461460.0
2024-09-05 10:20:00,177.94,179.6,177.87,179.31,656175.0,177.94,179.6,177.87,179.31,656175.0
2024-09-05 10:25:00,179.31,179.54,179.07,179.31,707705.0,179.31,179.54,179.07,179.31,707705.0
2024-09-05 10:30:00,179.33,179.7,179.29,179.46,423536.0,179.33,179.7,179.29,179.46,423536.0
2024-09-05 10:35:00,179.44,179.88,179.36,179.84,387729.0,179.44,179.88,179.36,179.84,387729.0
2024-09-05 10:40:00,179.84,179.84,179.35,179.51,406501.0,179.84,179.84,179.35,179.51,406501.0
2024-09-05 10:45:00,179.51,179.53,178.64,178.84,669424.0,179.51,179.53,178.64,178.84,669424.0
2024-09-05 10:50:00,178.84,178.84,177.96,178.22,480192.0,178.84,178.84,177.96,178.22,480192.0
2024-09-05 10:55:00,178.22,178.28,177.73,177.73,457606.0,178.22,178.28,177.73,177.73,457606.0
2024-09-05 11:00:00,177.74,177.89,177.32,177.64,499140.0,177.74,177.89,177.32,177.64,499140.0
2024-09-05 11:05:00,177.64,177.79,177.39,177.68,316326.0,177.64,177.79,177.39,177.68,316326.0
2024-09-05 11:10:00,177.65,177.76,177.38,177.55,331839.0,177.65,177.76,177.38,177.55,331839.0
2024-09-05 11:15:00,177.54,177.98,177.42,177.8,286954.0,177.54,177.98,177.42,177.8,286954.0
2024-09-05 11:20:00,177.82,177.99,177.58,177.73,454465.0,177.82,177.99,177.58,177.73,454465.0
2024-09-05 11:25:00,177.71,177.77,177.14,177.32,480700.0,177.71,177.77,177.14,177.32,480700.0
2024-09-05 11:30:00,177.3,177.42,176.76,176.85,328493.0,177.3,177.42,176.76,176.85,328493.0
2024-09-05 11:35:00,176.84,177.6,176.8,177.59,370128.0,176.84,177.6,176.8,177.59,370128.0
2024-09-05 11:40:00,177.58,177.89,177.05,177.06,228884.0,177.58,177.89,177.05,177.06,228884.0
2024-09-05 11:45:00,177.05,177.19,176.84,176.88,283945.0,177.05,177.19,176.84,176.88,283945.0
2024-09-05 11:50:00,176.89,177.14,176.74,176.9,275255.0,176.89,177.14,176.74,176.9,275255.0
2024-09-05 11:55:00,176.91,176.99,176.45,176.84,274621.0,176.91,176.99,176.45,176.84,274621.0
2024-09-05 12:00:00,176.86,177.25,176.86,177.02,207168.0,176.86,177.25,176.86,177.02,207168.0
2024-09-05 12:05:00,177.01,177.27,176.88,177.18,138650.0,177.01,177.27,176.88,177.18,138650.0
2024-09-05 12:10:00,177.18,177.18,176.61,176.66,172410.0,177.18,177.18,176.61,176.66,172410.0
2024-09-05 12:15:00,176.68,176.94,176.6,176.81,262522.0,176.68,176.94,176.6,176.81,262522.0
2024-09-05 12:20:00,176.8,176.81,176.6,176.73,245335.0,176.8,176.81,176.6,176.73,245335.0
2024-09-05 12:25:00,176.73,176.98,176.7,176.96,250815.0,176.73,176.98,176.7,176.96,250815.0
2024-09-05 12:30:00,176.97,176.97,176.62,176.78,263880.0,176.97,176.97,176.62,176.78,263880.0
2024-09-05 12:35:00,176.79,176.94,176.72,176.8,108283.0,176.79,176.94,176.72,176.8,108283.0
2024-09-05 12:40:00,176.79,177.13,176.74,177.06,206239.0,176.79,177.13,176.74,177.06,206239.0
2024-09-05 12:45:00,177.06,177.09,176.7,176.86,206927.0,177.06,177.09,176.7,176.86,206927.0
2024-09-05 12:50:00,176.86,176.99,176.74,176.84,161225.0,176.86,176.99,176.74,176.84,161225.0
2024-09-05 12:55:00,176.84,177.13,176.75,176.88,308098.0,176.84,177.13,176.75,176.88,308098.0
2024-09-05 13:00:00,176.89,176.94,176.66,176.73,205043.0,176.89,176.94,176.66,176.73,205043.0
2024-09-05 13:05:00,176.72,176.84,176.5,176.53,263722.0,176.72,176.84,176.5,176.53,263722.0
2024-09-05 13:10:00,176.54,176.8,176.54,176.7,126336.0,176.54,176.8,176.54,176.7,126336.0
2024-09-05 13:15:00,176.68,176.75,176.32,176.71,170874.0,176.68,176.75,176.32,176.71,170874.0
2024-09-05 13:20:00,176.7,176.76,176.55,176.75,216792.0,176.7,176.76,176.55,176.75,216792.0
2024-09-05 13:25:00,176.72,176.77,176.33,176.34,144558.0,176.72,176.77,176.33,176.34,144558.0
2024-09-05 13:30:00,176.34,176.74,176.33,176.62,186191.0,176.34,176.74,176.33,176.62,186191.0
2024-09-05 13:35:00,176.61,176.98,176.57,176.73,182261.0,176.61,176.98,176.57,176.73,182261.0
2024-09-05 13:40:00,176.71,177.33,176.7,177.31,142480.0,176.71,177.33,176.7,177.31,142480.0
2024-09-05 13:45:00,177.31,177.57,177.19,177.45,190789.0,177.31,177.57,177.19,177.45,190789.0
2024-09-05 13:50:00,177.43,177.48,177.28,177.42,126033.0,177.43,177.48,177.28,177.42,126033.0
2024-09-05 13:55:00,177.42,177.75,177.41,177.72,168483.0,177.42,177.75,177.41,177.72,168483.0
2024-09-05 14:00:00,177.72,177.86,177.54,177.7,147607.0,177.72,177.86,177.54,177.7,147607.0
2024-09-05 14:05:00,177.68,177.76,177.47,177.76,150040.0,177.68,177.76,177.47,177.76,150040.0
2024-09-05 14:10:00,177.75,177.89,177.62,177.73,162194.0,177.75,177.89,177.62,177.73,162194.0
2024-09-05 14:15:00,177.74,178.0,177.66,177.82,207240.0,177.74,178.0,177.66,177.82,207240.0
2024-09-05 14:20:00,177.82,177.94,177.71,177.76,117396.0,177.82,177.94,177.71,177.76,117396.0
2024-09-05 14:25:00,177.75,177.75,177.54,177.68,150722.0,177.75,177.75,177.54,177.68,150722.0
2024-09-05 14:30:00,177.69,177.74,177.5,177.52,141469.0,177.69,177.74,177.5,177.52,141469.0
2024-09-05 14:35:00,177.52,177.89,177.44,177.67,144244.0,177.52,177.89,177.44,177.67,144244.0
2024-09-05 14:40:00,177.68,177.85,177.53,177.82,138452.0,177.68,177.85,177.53,177.82,138452.0
2024-09-05 14:45:00,177.83,178.15,177.81,178.12,199611.0,177.83,178.15,177.81,178.12,199611.0
2024-09-05 14:50:00,178.13,178.48,178.12,178.19,208361.0,178.13,178.48,178.12,178.19,208361.0
2024-09-05 14:55:00,178.18,178.23,177.83,177.88,163914.0,178.18,178.23,177.83,177.88,163914.0
2024-09-05 15:00:00,177.89,177.9,177.65,177.72,207132.0,177.89,177.9,177.65,177.72,207132.0
2024-09-05 15:05:00,177.71,177.75,177.48,177.58,199111.0,177.71,177.75,177.48,177.58,199111.0
2024-09-05 15:10:00,177.58,177.67,177.39,177.49,185643.0,177.58,177.67,177.39,177.49,185643.0
2024-09-05 15:15:00,177.5,177.53,176.97,177.28,303794.0,177.5,177.53,176.97,177.28,303794.0
2024-09-05 15:20:00,177.28,177.52,177.25,177.46,246404.0,177.28,177.52,177.25,177.46,246404.0
2024-09-05 15:25:00,177.46,177.72,177.45,177.68,168743.0,177.46,177.72,177.45,177.68,168743.0
2024-09-05 15:30:00,177.67,178.13,177.64,178.09,252538.0,177.67,178.13,177.64,178.09,252538.0
2024-09-05 15:35:00,178.09,178.1,177.68,177.73,215336.0,178.09,178.1,177.68,177.73,215336.0
2024-09-05 15:40:00,177.73,177.74,177.24,177.29,256017.0,177.73,177.74,177.24,177.29,256017.0
2024-09-05 15:45:00,177.28,177.52,177.12,177.26,368182.0,177.28,177.52,177.12,177.26,368182.0
2024-09-05 15:50:00,177.25,177.5,177.0,177.24,480825.0,177.25,177.5,177.0,177.24,480825.0
2024-09-05 15:55:00,177.26,177.9,177.21,177.88,1294577.0,177.26,177.9,177.21,177.88,1294577.0
2024-09-06 09:30:00,177.28,178.38,177.04,177.61,888368.0,177.28,178.38,177.04,177.61,888368.0
2024-09-06 09:35:00,177.66,177.73,176.61,176.98,432266.0,177.66,177.73,176.61,176.98,432266.0
2024-09-06 09:40:00,176.99,177.48,176.6,177.46,321722.0,176.99,177.48,176.6,177.46,321722.0
2024-09-06 09:45:00,177.45,177.8,176.97,177.0,321480.0,177.45,177.8,176.97,177.0,321480.0
2024-09-06 09:50:00,177.0,177.0,176.23,176.29,395480.0,177.0,177.0,176.23,176.29,395480.0
2024-09-06 09:55:00,176.31,176.38,175.69,175.72,329888.0,176.31,176.38,175.69,175.72,329888.0
2024-09-06 10:00:00,175.72,175.89,175.36,175.59,400696.0,175.72,175.89,175.36,175.59,400696.0
2024-09-06 10:05:00,175.61,175.95,175.29,175.33,257603.0,175.61,175.95,175.29,175.33,257603.0
2024-09-06 10:10:00,175.32,175.65,174.87,175.27,502872.0,175.32,175.65,174.87,175.27,502872.0
2024-09-06 10:15:00,175.29,175.67,175.05,175.54,200839.0,175.29,175.67,175.05,175.54,200839.0
2024-09-06 10:20:00,175.56,175.66,174.98,175.04,240773.0,175.56,175.66,174.98,175.04,240773.0
2024-09-06 10:25:00,175.03,175.04,174.4,174.49,339560.0,175.03,175.04,174.4,174.49,339560.0
2024-09-06 10:30:00,174.44,174.54,174.02,174.15,327323.0,174.44,174.54,174.02,174.15,327323.0
2024-09-06 10:35:00,174.15,174.38,173.9,174.17,330228.0,174.15,174.38,173.9,174.17,330228.0
2024-09-06 10:40:00,174.14,174.16,173.56,173.61,354142.0,174.14,174.16,173.56,173.61,354142.0
2024-09-06 10:45:00,173.62,173.83,173.21,173.25,283836.0,173.62,173.83,173.21,173.25,283836.0
2024-09-06 10:50:00,173.25,173.47,173.17,173.24,278040.0,173.25,173.47,173.17,173.24,278040.0
2024-09-06 10:55:00,173.27,173.5,173.07,173.49,351301.0,173.27,173.5,173.07,173.49,351301.0
2024-09-06 11:00:00,173.48,174.31,173.44,173.58,757948.0,173.48,174.31,173.44,173.58,757948.0
2024-09-06 11:05:00,173.54,173.96,173.44,173.55,205049.0,173.54,173.96,173.44,173.55,205049.0
2024-09-06 11:10:00,173.56,173.78,173.25,173.33,230924.0,173.56,173.78,173.25,173.33,230924.0
2024-09-06 11:15:00,173.34,173.43,172.42,172.59,453983.0,173.34,173.43,172.42,172.59,453983.0
2024-09-06 11:20:00,172.61,172.92,172.43,172.5,381219.0,172.61,172.92,172.43,172.5,381219.0
2024-09-06 11:25:00,172.52,172.65,172.36,172.55,292180.0,172.52,172.65,172.36,172.55,292180.0
2024-09-06 11:30:00,172.56,173.15,172.51,172.68,285616.0,172.56,173.15,172.51,172.68,285616.0
2024-09-06 11:35:00,172.69,172.94,172.54,172.74,201898.0,172.69,172.94,172.54,172.74,201898.0
2024-09-06 11:40:00,172.71,172.82,172.37,172.42,177830.0,172.71,172.82,172.37,172.42,177830.0
2024-09-06 11:45:00,172.41,172.43,172.05,172.39,324630.0,172.41,172.43,172.05,172.39,324630.0
2024-09-06 11:50:00,172.38,172.5,172.03,172.45,301014.0,172.38,172.5,172.03,172.45,301014.0
2024-09-06 11:55:00,172.49,172.67,172.01,172.01,196573.0,172.49,172.67,172.01,172.01,196573.0
2024-09-06 12:00:00,172.01,172.37,171.92,172.09,192697.0,172.01,172.37,171.92,172.09,192697.0
2024-09-06 12:05:00,172.12,172.31,171.99,172.13,196406.0,172.12,172.31,171.99,172.13,196406.0
2024-09-06 12:10:00,172.13,172.27,171.97,171.97,209415.0,172.13,172.27,171.97,171.97,209415.0
2024-09-06 12:15:00,171.97,172.12,171.77,171.98,303962.0,171.97,172.12,171.77,171.98,303962.0
2024-09-06 12:20:00,171.98,172.23,171.89,172.21,176491.0,171.98,172.23,171.89,172.21,176491.0
2024-09-06 12:25:00,172.21,172.26,171.73,171.75,190572.0,172.21,172.26,171.73,171.75,190572.0
2024-09-06 12:30:00,171.74,172.32,171.71,172.28,182611.0,171.74,172.32,171.71,172.28,182611.0
2024-09-06 12:35:00,172.27,172.44,171.83,171.85,183077.0,172.27,172.44,171.83,171.85,183077.0
2024-09-06 12:40:00,171.87,172.23,171.8,172.2,160500.0,171.87,172.23,171.8,172.2,160500.0
2024-09-06 12:45:00,172.21,172.22,171.78,171.84,136428.0,172.21,172.22,171.78,171.84,136428.0
2024-09-06 12:50:00,171.84,171.94,171.7,171.83,152403.0,171.84,171.94,171.7,171.83,152403.0
2024-09-06 12:55:00,171.81,172.06,171.65,171.9,254943.0,171.81,172.06,171.65,171.9,254943.0
2024-09-06 13:00:00,171.91,172.17,171.82,172.1,175341.0,171.91,172.17,171.82,172.1,175341.0
2024-09-06 13:05:00,172.09,172.5,171.98,172.41,173967.0,172.09,172.5,171.98,172.41,173967.0
2024-09-06 13:10:00,172.37,172.55,172.31,172.46,165130.0,172.37,172.55,172.31,172.46,165130.0
2024-09-06 13:15:00,172.45,172.59,172.43,172.49,166067.0,172.45,172.59,172.43,172.49,166067.0
2024-09-06 13:20:00,172.49,172.92,172.47,172.92,140376.0,172.49,172.92,172.47,172.92,140376.0
2024-09-06 13:25:00,172.92,173.07,172.43,172.44,228809.0,172.92,173.07,172.43,172.44,228809.0
2024-09-06 13:30:00,172.41,172.69,172.33,172.66,142777.0,172.41,172.69,172.33,172.66,142777.0
2024-09-06 13:35:00,172.67,172.69,172.42,172.5,106787.0,172.67,172.69,172.42,172.5,106787.0
2024-09-06 13:40:00,172.48,172.54,172.34,172.42,89002.0,172.48,172.54,172.34,172.42,89002.0
2024-09-06 13:45:00,172.42,172.53,172.3,172.34,138873.0,172.42,172.53,172.3,172.34,138873.0
2024-09-06 13:50:00,172.35,172.49,172.28,172.45,109583.0,172.35,172.49,172.28,172.45,109583.0
2024-09-06 13:55:00,172.44,172.61,172.31,172.33,220910.0,172.44,172.61,172.31,172.33,220910.0
2024-09-06 14:00:00,172.33,172.45,172.07,172.13,150045.0,172.33,172.45,172.07,172.13,150045.0
2024-09-06 14:05:00,172.12,172.17,171.99,172.11,179740.0,172.12,172.17,171.99,172.11,179740.0
2024-09-06 14:10:00,172.09,172.38,172.06,172.21,103901.0,172.09,172.38,172.06,172.21,103901.0
2024-09-06 14:15:00,172.23,172.29,172.02,172.07,168107.0,172.23,172.29,172.02,172.07,168107.0
2024-09-06 14:20:00,172.06,172.29,171.98,172.02,125518.0,172.06,172.29,171.98,172.02,125518.0
2024-09-06 14:25:00,172.01,172.23,171.89,172.22,180633.0,172.01,172.23,171.89,172.22,180633.0
2024-09-06 14:30:00,172.23,172.24,171.86,171.96,257357.0,172.23,172.24,171.86,171.96,257357.0
2024-09-06 14:35:00,171.97,172.03,171.79,171.98,162906.0,171.97,172.03,171.79,171.98,162906.0
2024-09-06 14:40:00,171.99,172.19,171.86,172.18,157502.0,171.99,172.19,171.86,172.18,157502.0
2024-09-06 14:45:00,172.16,172.16,171.89,171.96,81609.0,172.16,172.16,171.89,171.96,81609.0
2024-09-06 14:50:00,171.96,172.1,171.77,172.05,142039.0,171.96,172.1,171.77,172.05,142039.0
2024-09-06 14:55:00,172.04,172.15,171.76,171.8,241650.0,172.04,172.15,171.76,171.8,241650.0
2024-09-06 15:00:00,171.79,172.24,171.78,172.23,279876.0,171.79,172.24,171.78,172.23,279876.0
2024-09-06 15:05:00,172.22,172.49,172.18,172.47,266929.0,172.22,172.49,172.18,172.47,266929.0
2024-09-06 15:10:00,172.47,172.58,172.21,172.4,224715.0,172.47,172.58,172.21,172.4,224715.0
2024-09-06 15:15:00,172.4,172.6,172.38,172.43,167874.0,172.4,172.6,172.38,172.43,167874.0
2024-09-06 15:20:00,172.43,172.6,172.26,172.43,194199.0,172.43,172.6,172.26,172.43,194199.0
2024-09-06 15:25:00,172.44,172.75,172.31,172.35,276200.0,172.44,172.75,172.31,172.35,276200.0
2024-09-06 15:30:00,172.36,172.4,172.25,172.3,230026.0,172.36,172.4,172.25,172.3,230026.0
2024-09-06 15:35:00,172.31,172.37,172.04,172.11,313410.0,172.31,172.37,172.04,172.11,313410.0
2024-09-06 15:40:00,172.11,172.29,172.01,172.03,261618.0,172.11,172.29,172.01,172.03,261618.0
2024-09-06 15:45:00,172.03,172.48,172.03,172.38,297447.0,172.03,172.48,172.03,172.38,297447.0
2024-09-06 15:50:00,172.38,172.61,171.78,172.03,617558.0,172.38,172.61,171.78,172.03,617558.0
2024-09-06 15:55:00,172.02,172.02,171.16,171.46,1890931.0,172.02,172.02,171.16,171.46,1890931.0
2024-09-09 09:30:00,174.53,175.18,173.53,174.99,1246975.0,174.53,175.18,173.53,174.99,1246975.0
2024-09-09 09:35:00,175.0,175.04,174.52,174.81,340677.0,175.0,175.04,174.52,174.81,340677.0
2024-09-09 09:40:00,174.8,175.21,174.55,175.0,370576.0,174.8,175.21,174.55,175.0,370576.0
2024-09-09 09:45:00,175.0,175.09,174.61,174.72,304672.0,175.0,175.09,174.61,174.72,304672.0
2024-09-09 09:50:00,174.71,175.34,174.71,174.96,325958.0,174.71,175.34,174.71,174.96,325958.0
2024-09-09 09:55:00,174.97,175.32,174.93,175.13,264939.0,174.97,175.32,174.93,175.13,264939.0
2024-09-09 10:00:00,175.15,175.25,174.74,175.03,219513.0,175.15,175.25,174.74,175.03,219513.0
2024-09-09 10:05:00,175.01,175.02,174.21,174.38,262355.0,175.01,175.02,174.21,174.38,262355.0
2024-09-09 10:10:00,174.38,175.18,174.37,175.1,247363.0,174.38,175.18,174.37,175.1,247363.0
2024-09-09 10:15:00,175.11,175.2,174.36,174.56,252465.0,175.11,175.2,174.36,174.56,252465.0
2024-09-09 10:20:00,174.53,174.64,174.22,174.34,339229.0,174.53,174.64,174.22,174.34,339229.0
2024-09-09 10:25:00,174.34,174.42,174.06,174.32,206285.0,174.34,174.42,174.06,174.32,206285.0
2024-09-09 10:30:00,174.32,174.34,173.73,174.03,208975.0,174.32,174.34,173.73,174.03,208975.0
2024-09-09 10:35:00,174.03,174.2,173.81,173.94,235205.0,174.03,174.2,173.81,173.94,235205.0
2024-09-09 10:40:00,173.95,174.17,173.92,173.95,196338.0,173.95,174.17,173.92,173.95,196338.0
2024-09-09 10:45:00,173.97,174.17,173.83,174.16,238656.0,173.97,174.17,173.83,174.16,238656.0
2024-09-09 10:50:00,174.13,174.21,173.95,174.11,190900.0,174.13,174.21,173.95,174.11,190900.0
2024-09-09 10:55:00,174.1,174.24,173.66,173.8,327959.0,174.1,174.24,173.66,173.8,327959.0
2024-09-09 11:00:00,173.8,174.3,173.71,174.25,262238.0,173.8,174.3,173.71,174.25,262238.0
2024-09-09 11:05:00,174.25,174.29,173.92,174.08,241767.0,174.25,174.29,173.92,174.08,241767.0
2024-09-09 11:10:00,174.07,174.07,173.51,173.65,185647.0,174.07,174.07,173.51,173.65,185647.0
2024-09-09 11:15:00,173.64,173.93,173.6,173.92,199495.0,173.64,173.93,173.6,173.92,199495.0
2024-09-09 11:20:00,173.91,174.0,173.77,173.97,151320.0,173.91,174.0,173.77,173.97,151320.0
2024-09-09 11:25:00,173.96,174.44,173.82,174.41,253756.0,173.96,174.44,173.82,174.41,253756.0
2024-09-09 11:30:00,174.43,174.68,174.28,174.63,216949.0,174.43,174.68,174.28,174.63,216949.0
2024-09-09 11:35:00,174.64,174.66,174.27,174.64,157564.0,174.64,174.66,174.27,174.64,157564.0
2024-09-09 11:40:00,174.64,174.77,174.53,174.59,140633.0,174.64,174.77,174.53,174.59,140633.0
2024-09-09 11:45:00,174.59,174.9,174.49,174.89,161534.0,174.59,174.9,174.49,174.89,161534.0
2024-09-09 11:50:00,174.9,175.1,174.83,175.01,170862.0,174.9,175.1,174.83,175.01,170862.0
2024-09-09 11:55:00,175.0,175.29,174.98,175.29,129058.0,175.0,175.29,174.98,175.29,129058.0
2024-09-09 12:00:00,175.28,175.77,175.1,175.69,311920.0,175.28,175.77,175.1,175.69,311920.0
2024-09-09 12:05:00,175.7,175.77,175.37,175.55,187676.0,175.7,175.77,175.37,175.55,187676.0
2024-09-09 12:10:00,175.55,175.65,175.26,175.29,175978.0,175.55,175.65,175.26,175.29,175978.0
2024-09-09 12:15:00,175.27,175.48,175.2,175.45,111093.0,175.27,175.48,175.2,175.45,111093.0
2024-09-09 12:20:00,175.44,175.56,175.3,175.38,82912.0,175.44,175.56,175.3,175.38,82912.0
2024-09-09 12:25:00,175.38,175.46,175.28,175.34,123441.0,175.38,175.46,175.28,175.34,123441.0
2024-09-09 12:30:00,175.35,175.53,175.31,175.39,119961.0,175.35,175.53,175.31,175.39,119961.0
2024-09-09 12:35:00,175.39,175.57,175.17,175.33,96728.0,175.39,175.57,175.17,175.33,96728.0
2024-09-09 12:40:00,175.33,175.5,175.21,175.41,107749.0,175.33,175.5,175.21,175.41,107749.0
2024-09-09 12:45:00,175.41,175.54,175.37,175.42,100808.0,175.41,175.54,175.37,175.42,100808.0
2024-09-09 12:50:00,175.41,175.59,175.41,175.49,73026.0,175.41,175.59,175.41,175.49,73026.0
2024-09-09 12:55:00,175.49,175.65,175.45,175.62,91834.0,175.49,175.65,175.45,175.62,91834.0
2024-09-09 13:00:00,175.62,175.7,175.41,175.57,99496.0,175.62,175.7,175.41,175.57,99496.0
2024-09-09 13:05:00,175.58,175.85,175.58,175.75,98094.0,175.58,175.85,175.58,175.75,98094.0
2024-09-09 13:10:00,175.76,175.77,175.46,175.5,92872.0,175.76,175.77,175.46,175.5,92872.0
2024-09-09 13:15:00,175.5,175.66,175.43,175.59,60312.0,175.5,175.66,175.43,175.59,60312.0
2024-09-09 13:20:00,175.58,175.69,175.47,175.64,73784.0,175.58,175.69,175.47,175.64,73784.0
2024-09-09 13:25:00,175.64,175.74,175.53,175.55,185470.0,175.64,175.74,175.53,175.55,185470.0
2024-09-09 13:30:00,175.55,175.55,175.05,175.1,164140.0,175.55,175.55,175.05,175.1,164140.0
2024-09-09 13:35:00,175.09,175.25,175.02,175.15,148569.0,175.09,175.25,175.02,175.15,148569.0
2024-09-09 13:40:00,175.16,175.28,174.73,174.73,178599.0,175.16,175.28,174.73,174.73,178599.0
2024-09-09 13:45:00,174.76,175.08,174.66,175.04,141713.0,174.76,175.08,174.66,175.04,141713.0
2024-09-09 13:50:00,175.01,175.14,174.94,174.97,93573.0,175.01,175.14,174.94,174.97,93573.0
2024-09-09 13:55:00,174.95,175.02,174.57,174.64,129546.0,174.95,175.02,174.57,174.64,129546.0
2024-09-09 14:00:00,174.63,174.8,174.41,174.58,143083.0,174.63,174.8,174.41,174.58,143083.0
2024-09-09 14:05:00,174.59,174.62,174.48,174.6,87796.0,174.59,174.62,174.48,174.6,87796.0
2024-09-09 14:10:00,174.62,174.62,174.45,174.5,109010.0,174.62,174.62,174.45,174.5,109010.0
2024-09-09 14:15:00,174.5,174.55,174.34,174.5,141236.0,174.5,174.55,174.34,174.5,141236.0
2024-09-09 14:20:00,174.51,174.54,174.27,174.3,166398.0,174.51,174.54,174.27,174.3,166398.0
2024-09-09 14:25:00,174.29,174.46,174.03,174.05,176626.0,174.29,174.46,174.03,174.05,176626.0
2024-09-09 14:30:00,174.05,174.18,173.87,174.18,208028.0,174.05,174.18,173.87,174.18,208028.0
2024-09-09 14:35:00,174.17,174.2,173.88,173.93,135863.0,174.17,174.2,173.88,173.93,135863.0
2024-09-09 14:40:00,173.94,174.46,173.85,174.44,212274.0,173.94,174.46,173.85,174.44,212274.0
2024-09-09 14:45:00,174.45,174.57,174.28,174.28,149998.0,174.45,174.57,174.28,174.28,149998.0
2024-09-09 14:50:00,174.29,174.42,174.11,174.14,130006.0,174.29,174.42,174.11,174.14,130006.0
2024-09-09 14:55:00,174.14,174.22,173.99,174.03,120279.0,174.14,174.22,173.99,174.03,120279.0
2024-09-09 15:00:00,174.01,174.08,173.68,173.72,137078.0,174.01,174.08,173.68,173.72,137078.0
2024-09-09 15:05:00,173.72,174.02,173.69,173.97,158922.0,173.72,174.02,173.69,173.97,158922.0
2024-09-09 15:10:00,173.96,173.96,173.72,173.79,108135.0,173.96,173.96,173.72,173.79,108135.0
2024-09-09 15:15:00,173.77,173.94,173.77,173.83,141079.0,173.77,173.94,173.77,173.83,141079.0
2024-09-09 15:20:00,173.83,174.28,173.67,174.22,220925.0,173.83,174.28,173.67,174.22,220925.0
2024-09-09 15:25:00,174.2,174.56,174.1,174.56,215889.0,174.2,174.56,174.1,174.56,215889.0
2024-09-09 15:30:00,174.55,174.6,174.29,174.33,174633.0,174.55,174.6,174.29,174.33,174633.0
2024-09-09 15:35:00,174.35,174.5,174.18,174.28,271413.0,174.35,174.5,174.18,174.28,271413.0
2024-09-09 15:40:00,174.3,174.59,174.3,174.4,222219.0,174.3,174.59,174.3,174.4,222219.0
2024-09-09 15:45:00,174.37,174.61,174.2,174.61,257590.0,174.37,174.61,174.2,174.61,257590.0
2024-09-09 15:50:00,174.61,174.92,174.48,174.85,551155.0,174.61,174.92,174.48,174.85,551155.0
2024-09-09 15:55:00,174.84,175.55,174.83,175.42,1355329.0,174.84,175.55,174.83,175.42,1355329.0
2024-09-10 09:30:00,177.49,179.47,177.05,179.4,1736648.0,177.49,179.47,177.05,179.4,1736648.0
2024-09-10 09:35:00,179.39,179.72,177.8,178.09,790030.0,179.39,179.72,177.8,178.09,790030.0
2024-09-10 09:40:00,178.07,178.79,178.01,178.69,457653.0,178.07,178.79,178.01,178.69,457653.0
2024-09-10 09:45:00,178.7,179.03,178.25,178.89,399342.0,178.7,179.03,178.25,178.89,399342.0
2024-09-10 09:50:00,178.89,179.57,178.32,179.55,418097.0,178.89,179.57,178.32,179.55,418097.0
2024-09-10 09:55:00,179.54,179.9,179.35,179.5,558174.0,179.54,179.9,179.35,179.5,558174.0
2024-09-10 10:00:00,179.51,179.87,179.12,179.42,374252.0,179.51,179.87,179.12,179.42,374252.0
2024-09-10 10:05:00,179.42,179.72,178.95,179.48,413312.0,179.42,179.72,178.95,179.48,413312.0
2024-09-10 10:10:00,179.47,179.5,178.18,178.49,440489.0,179.47,179.5,178.18,178.49,440489.0
2024-09-10 10:15:00,178.5,178.61,178.07,178.55,270033.0,178.5,178.61,178.07,178.55,270033.0
2024-09-10 10:20:00,178.57,178.73,178.01,178.14,245071.0,178.57,178.73,178.01,178.14,245071.0
2024-09-10 10:25:00,178.13,178.62,178.08,178.49,195261.0,178.13,178.62,178.08,178.49,195261.0
2024-09-10 10:30:00,178.49,178.59,177.73,177.91,314272.0,178.49,178.59,177.73,177.91,314272.0
2024-09-10 10:35:00,177.95,178.1,177.75,177.91,155629.0,177.95,178.1,177.75,177.91,155629.0
2024-09-10 10:40:00,177.92,178.09,177.49,177.55,234682.0,177.92,178.09,177.49,177.55,234682.0
2024-09-10 10:45:00,177.53,177.56,177.13,177.41,214464.0,177.53,177.56,177.13,177.41,214464.0
2024-09-10 10:50:00,177.39,177.4,176.79,177.3,246399.0,177.39,177.4,176.79,177.3,246399.0
2024-09-10 10:55:00,177.32,177.43,177.14,177.34,191194.0,177.32,177.43,177.14,177.34,191194.0
2024-09-10 11:00:00,177.35,177.5,177.18,177.29,165796.0,177.35,177.5,177.18,177.29,165796.0
2024-09-10 11:05:00,177.28,177.47,177.2,177.36,165266.0,177.28,177.47,177.2,177.36,165266.0
2024-09-10 11:10:00,177.39,177.71,177.35,177.6,187230.0,177.39,177.71,177.35,177.6,187230.0
2024-09-10 11:15:00,177.61,178.29,177.54,178.11,239755.0,177.61,178.29,177.54,178.11,239755.0
2024-09-10 11:20:00,178.11,178.37,178.03,178.29,178648.0,178.11,178.37,178.03,178.29,178648.0
2024-09-10 11:25:00,178.32,178.72,178.32,178.69,210062.0,178.32,178.72,178.32,178.69,210062.0
2024-09-10 11:30:00,178.69,178.96,178.68,178.77,216395.0,178.69,178.96,178.68,178.77,216395.0
2024-09-10 11:35:00,178.78,178.84,178.54,178.56,142694.0,178.78,178.84,178.54,178.56,142694.0
2024-09-10 11:40:00,178.58,178.8,178.52,178.6,119341.0,178.58,178.8,178.52,178.6,119341.0
2024-09-10 11:45:00,178.59,178.7,178.33,178.58,196627.0,178.59,178.7,178.33,178.58,196627.0
2024-09-10 11:50:00,178.58,178.58,178.12,178.27,177541.0,178.58,178.58,178.12,178.27,177541.0
2024-09-10 11:55:00,178.28,178.4,177.81,177.81,224850.0,178.28,178.4,177.81,177.81,224850.0
2024-09-10 12:00:00,177.81,178.06,177.6,177.85,295569.0,177.81,178.06,177.6,177.85,295569.0
2024-09-10 12:05:00,177.83,177.94,177.57,177.64,129932.0,177.83,177.94,177.57,177.64,129932.0
2024-09-10 12:10:00,177.63,177.75,177.51,177.53,160076.0,177.63,177.75,177.51,177.53,160076.0
2024-09-10 12:15:00,177.51,177.86,177.38,177.79,264942.0,177.51,177.86,177.38,177.79,264942.0
2024-09-10 12:20:00,177.78,178.38,177.73,178.3,194743.0,177.78,178.38,177.73,178.3,194743.0
2024-09-10 12:25:00,178.31,178.4,178.11,178.24,145511.0,178.31,178.4,178.11,178.24,145511.0
2024-09-10 12:30:00,178.26,178.47,178.19,178.38,98345.0,178.26,178.47,178.19,178.38,98345.0
2024-09-10 12:35:00,178.39,178.39,178.16,178.24,155503.0,178.39,178.39,178.16,178.24,155503.0
2024-09-10 12:40:00,178.23,178.59,178.23,178.45,276086.0,178.23,178.59,178.23,178.45,276086.0
2024-09-10 12:45:00,178.44,178.58,178.27,178.58,103898.0,178.44,178.58,178.27,178.58,103898.0
2024-09-10 12:50:00,178.56,178.96,178.39,178.95,174985.0,178.56,178.96,178.39,178.95,174985.0
2024-09-10 12:55:00,178.95,179.08,178.79,178.81,278279.0,178.95,179.08,178.79,178.81,278279.0
2024-09-10 13:00:00,178.82,179.19,178.76,179.19,194295.0,178.82,179.19,178.76,179.19,194295.0
2024-09-10 13:05:00,179.19,179.47,179.08,179.46,184314.0,179.19,179.47,179.08,179.46,184314.0
2024-09-10 13:10:00,179.47,179.84,179.45,179.77,362266.0,179.47,179.84,179.45,179.77,362266.0
2024-09-10 13:15:00,179.78,179.9,179.67,179.86,242656.0,179.78,179.9,179.67,179.86,242656.0
2024-09-10 13:20:00,179.87,179.89,179.57,179.89,291302.0,179.87,179.89,179.57,179.89,291302.0
2024-09-10 13:25:00,179.88,179.95,179.69,179.77,286296.0,179.88,179.95,179.69,179.77,286296.0
2024-09-10 13:30:00,179.77,179.88,179.58,179.77,150404.0,179.77,179.88,179.58,179.77,150404.0
2024-09-10 13:35:00,179.76,179.78,179.45,179.56,121288.0,179.76,179.78,179.45,179.56,121288.0
2024-09-10 13:40:00,179.55,180.0,179.55,179.99,261213.0,179.55,180.0,179.55,179.99,261213.0
2024-09-10 13:45:00,179.99,180.23,179.98,180.05,530480.0,179.99,180.23,179.98,180.05,530480.0
2024-09-10 13:50:00,180.07,180.5,180.07,180.39,604932.0,180.07,180.5,180.07,180.39,604932.0
2024-09-10 13:55:00,180.39,180.5,179.93,180.0,364561.0,180.39,180.5,179.93,180.0,364561.0
2024-09-10 14:00:00,180.01,180.37,179.97,180.02,258002.0,180.01,180.37,179.97,180.02,258002.0
2024-09-10 14:05:00,180.02,180.03,179.88,179.96,210032.0,180.02,180.03,179.88,179.96,210032.0
2024-09-10 14:10:00,179.95,180.12,179.89,180.07,152801.0,179.95,180.12,179.89,180.07,152801.0
2024-09-10 14:15:00,180.06,180.23,179.65,179.68,235415.0,180.06,180.23,179.65,179.68,235415.0
2024-09-10 14:20:00,179.68,179.88,179.53,179.7,162191.0,179.68,179.88,179.53,179.7,162191.0
2024-09-10 14:25:00,179.71,179.94,179.67,179.9,248403.0,179.71,179.94,179.67,179.9,248403.0
2024-09-10 14:30:00,179.9,179.93,179.6,179.65,124863.0,179.9,179.93,179.6,179.65,124863.0
2024-09-10 14:35:00,179.66,179.83,179.55,179.81,109039.0,179.66,179.83,179.55,179.81,109039.0
2024-09-10 14:40:00,179.81,179.95,179.73,179.79,133549.0,179.81,179.95,179.73,179.79,133549.0
2024-09-10 14:45:00,179.78,179.82,179.64,179.7,108246.0,179.78,179.82,179.64,179.7,108246.0
2024-09-10 14:50:00,179.71,179.72,179.35,179.51,161829.0,179.71,179.72,179.35,179.51,161829.0
2024-09-10 14:55:00,179.5,179.65,179.47,179.65,161569.0,179.5,179.65,179.47,179.65,161569.0
2024-09-10 15:00:00,179.64,179.78,179.55,179.58,156310.0,179.64,179.78,179.55,179.58,156310.0
2024-09-10 15:05:00,179.58,179.66,179.25,179.36,178870.0,179.58,179.66,179.25,179.36,178870.0
2024-09-10 15:10:00,179.38,179.58,179.34,179.55,176965.0,179.38,179.58,179.34,179.55,176965.0
2024-09-10 15:15:00,179.56,179.79,179.54,179.75,169476.0,179.56,179.79,179.54,179.75,169476.0
2024-09-10 15:20:00,179.76,179.88,179.73,179.86,188035.0,179.76,179.88,179.73,179.86,188035.0
2024-09-10 15:25:00,179.86,180.15,179.83,180.15,259301.0,179.86,180.15,179.83,180.15,259301.0
2024-09-10 15:30:00,180.14,180.34,180.0,180.03,325674.0,180.14,180.34,180.0,180.03,325674.0
2024-09-10 15:35:00,180.02,180.02,179.73,179.93,293470.0,180.02,180.02,179.73,179.93,293470.0
2024-09-10 15:40:00,179.93,180.05,179.83,179.92,279910.0,179.93,180.05,179.83,179.92,279910.0
2024-09-10 15:45:00,179.92,180.03,179.68,179.75,249229.0,179.92,180.03,179.68,179.75,249229.0
2024-09-10 15:50:00,179.73,179.75,179.4,179.71,462071.0,179.73,179.75,179.4,179.71,462071.0
2024-09-10 15:55:00,179.73,179.87,179.51,179.57,917495.0,179.73,179.87,179.51,179.57,917495.0
2024-09-11 09:30:00,180.03,180.25,178.22,178.25,1460882.0,180.03,180.25,178.22,178.25,1460882.0
2024-09-11 09:35:00,178.22,178.59,177.81,177.83,587416.0,178.22,178.59,177.81,177.83,587416.0
2024-09-11 09:40:00,177.8,178.41,177.58,178.16,406615.0,177.8,178.41,177.58,178.16,406615.0
2024-09-11 09:45:00,178.15,178.4,177.66,177.99,365217.0,178.15,178.4,177.66,177.99,365217.0
2024-09-11 09:50:00,177.97,178.49,177.87,178.11,282170.0,177.97,178.49,177.87,178.11,282170.0
2024-09-11 09:55:00,178.08,178.34,177.86,178.12,252027.0,178.08,178.34,177.86,178.12,252027.0
2024-09-11 10:00:00,178.14,178.31,177.61,178.03,331774.0,178.14,178.31,177.61,178.03,331774.0
2024-09-11 10:05:00,177.97,178.27,177.89,178.15,180932.0,177.97,178.27,177.89,178.15,180932.0
2024-09-11 10:10:00,178.15,178.2,177.53,177.55,247811.0,178.15,178.2,177.53,177.55,247811.0
2024-09-11 10:15:00,177.53,177.61,176.91,177.14,423041.0,177.53,177.61,176.91,177.14,423041.0
2024-09-11 10:20:00,177.13,177.53,176.95,177.26,251797.0,177.13,177.53,176.95,177.26,251797.0
2024-09-11 10:25:00,177.27,177.31,177.03,177.11,285180.0,177.27,177.31,177.03,177.11,285180.0
2024-09-11 10:30:00,177.09,177.12,176.4,176.56,341609.0,177.09,177.12,176.4,176.56,341609.0
2024-09-11 10:35:00,176.53,176.82,176.41,176.51,221257.0,176.53,176.82,176.41,176.51,221257.0
2024-09-11 10:40:00,176.48,176.62,176.09,176.27,246004.0,176.48,176.62,176.09,176.27,246004.0
2024-09-11 10:45:00,176.28,176.38,176.05,176.18,162853.0,176.28,176.38,176.05,176.18,162853.0
2024-09-11 10:50:00,176.15,176.19,175.82,175.97,225296.0,176.15,176.19,175.82,175.97,225296.0
2024-09-11 10:55:00,175.96,176.48,175.73,176.44,266943.0,175.96,176.48,175.73,176.44,266943.0
2024-09-11 11:00:00,176.43,176.44,175.82,176.3,203200.0,176.43,176.44,175.82,176.3,203200.0
2024-09-11 11:05:00,176.3,176.86,176.29,176.52,266907.0,176.3,176.86,176.29,176.52,266907.0
2024-09-11 11:10:00,176.5,176.99,176.39,176.94,213649.0,176.5,176.99,176.39,176.94,213649.0
2024-09-11 11:15:00,176.93,177.18,176.87,177.11,262459.0,176.93,177.18,176.87,177.11,262459.0
2024-09-11 11:20:00,177.11,177.11,176.73,176.85,171199.0,177.11,177.11,176.73,176.85,171199.0
2024-09-11 11:25:00,176.83,177.2,176.81,177.1,188726.0,176.83,177.2,176.81,177.1,188726.0
2024-09-11 11:30:00,177.09,177.34,177.05,177.15,176587.0,177.09,177.34,177.05,177.15,176587.0
2024-09-11 11:35:00,177.17,177.8,177.14,177.71,150417.0,177.17,177.8,177.14,177.71,150417.0
2024-09-11 11:40:00,177.7,177.89,177.56,177.79,149996.0,177.7,177.89,177.56,177.79,149996.0
2024-09-11 11:45:00,177.81,178.07,177.74,177.96,200119.0,177.81,178.07,177.74,177.96,200119.0
2024-09-11 11:50:00,177.97,177.99,177.73,177.82,165365.0,177.97,177.99,177.73,177.82,165365.0
2024-09-11 11:55:00,177.84,178.0,177.35,177.92,162652.0,177.84,178.0,177.35,177.92,162652.0
2024-09-11 12:00:00,177.95,178.44,177.84,178.44,233635.0,177.95,178.44,177.84,178.44,233635.0
2024-09-11 12:05:00,178.42,178.63,178.11,178.17,247530.0,178.42,178.63,178.11,178.17,247530.0
2024-09-11 12:10:00,178.19,178.59,178.16,178.58,180155.0,178.19,178.59,178.16,178.58,180155.0
2024-09-11 12:15:00,178.57,178.69,178.42,178.68,166074.0,178.57,178.69,178.42,178.68,166074.0
2024-09-11 12:20:00,178.68,178.87,178.26,178.54,300046.0,178.68,178.87,178.26,178.54,300046.0
2024-09-11 12:25:00,178.53,178.81,178.51,178.78,116886.0,178.53,178.81,178.51,178.78,116886.0
2024-09-11 12:30:00,178.8,179.11,178.64,178.66,222941.0,178.8,179.11,178.64,178.66,222941.0
2024-09-11 12:35:00,178.66,178.86,178.53,178.81,142057.0,178.66,178.86,178.53,178.81,142057.0
2024-09-11 12:40:00,178.83,178.92,178.36,178.54,129094.0,178.83,178.92,178.36,178.54,129094.0
2024-09-11 12:45:00,178.54,178.67,178.29,178.31,99903.0,178.54,178.67,178.29,178.31,99903.0
2024-09-11 12:50:00,178.32,178.83,178.32,178.78,139699.0,178.32,178.83,178.32,178.78,139699.0
2024-09-11 12:55:00,178.77,178.82,178.49,178.75,108917.0,178.77,178.82,178.49,178.75,108917.0
2024-09-11 13:00:00,178.75,179.23,178.71,179.17,250502.0,178.75,179.23,178.71,179.17,250502.0
2024-09-11 13:05:00,179.18,179.55,179.14,179.23,258304.0,179.18,179.55,179.14,179.23,258304.0
2024-09-11 13:10:00,179.24,179.59,179.23,179.57,232653.0,179.24,179.59,179.23,179.57,232653.0
2024-09-11 13:15:00,179.56,179.59,179.45,179.55,268432.0,179.56,179.59,179.45,179.55,268432.0
2024-09-11 13:20:00,179.56,179.69,179.4,179.55,258010.0,179.56,179.69,179.4,179.55,258010.0
2024-09-11 13:25:00,179.54,179.98,179.54,179.91,210594.0,179.54,179.98,179.54,179.91,210594.0
2024-09-11 13:30:00,179.92,180.01,179.73,179.99,249374.0,179.92,180.01,179.73,179.99,249374.0
2024-09-11 13:35:00,179.98,180.6,179.98,180.59,448457.0,179.98,180.6,179.98,180.59,448457.0
2024-09-11 13:40:00,180.59,180.97,180.54,180.97,422318.0,180.59,180.97,180.54,180.97,422318.0
2024-09-11 13:45:00,180.96,181.64,180.95,181.63,544828.0,180.96,181.64,180.95,181.63,544828.0
2024-09-11 13:50:00,181.63,181.71,181.34,181.45,773522.0,181.63,181.71,181.34,181.45,773522.0
2024-09-11 13:55:00,181.45,181.55,181.0,181.32,520454.0,181.45,181.55,181.0,181.32,520454.0
2024-09-11 14:00:00,181.31,181.69,181.3,181.52,362181.0,181.31,181.69,181.3,181.52,362181.0
2024-09-11 14:05:00,181.53,181.63,181.37,181.54,313367.0,181.53,181.63,181.37,181.54,313367.0
2024-09-11 14:10:00,181.54,181.7,181.46,181.47,299616.0,181.54,181.7,181.46,181.47,299616.0
2024-09-11 14:15:00,181.48,181.67,181.08,181.22,253787.0,181.48,181.67,181.08,181.22,253787.0
2024-09-11 14:20:00,181.22,181.57,181.18,181.54,191191.0,181.22,181.57,181.18,181.54,191191.0
2024-09-11 14:25:00,181.54,182.0,181.39,181.95,321077.0,181.54,182.0,181.39,181.95,321077.0
2024-09-11 14:30:00,181.95,182.16,181.9,182.06,463730.0,181.95,182.16,181.9,182.06,463730.0
2024-09-11 14:35:00,182.06,182.3,181.96,182.15,335561.0,182.06,182.3,181.96,182.15,335561.0
2024-09-11 14:40:00,182.15,182.57,182.13,182.45,335639.0,182.15,182.57,182.13,182.45,335639.0
2024-09-11 14:45:00,182.45,182.5,182.28,182.38,267688.0,182.45,182.5,182.28,182.38,267688.0
2024-09-11 14:50:00,182.39,182.41,181.94,182.02,313431.0,182.39,182.41,181.94,182.02,313431.0
2024-09-11 14:55:00,182.07,182.5,182.04,182.33,275430.0,182.07,182.5,182.04,182.33,275430.0
2024-09-11 15:00:00,182.34,182.48,182.27,182.47,242653.0,182.34,182.48,182.27,182.47,242653.0
2024-09-11 15:05:00,182.47,182.88,182.4,182.88,472774.0,182.47,182.88,182.4,182.88,472774.0
2024-09-11 15:10:00,182.88,183.27,182.87,183.24,666279.0,182.88,183.27,182.87,183.24,666279.0
2024-09-11 15:15:00,183.24,183.54,183.1,183.51,561852.0,183.24,183.54,183.1,183.51,561852.0
2024-09-11 15:20:00,183.5,183.7,183.28,183.38,419748.0,183.5,183.7,183.28,183.38,419748.0
2024-09-11 15:25:00,183.38,183.58,183.31,183.47,383256.0,183.38,183.58,183.31,183.47,383256.0
2024-09-11 15:30:00,183.47,183.63,183.37,183.53,312482.0,183.47,183.63,183.37,183.53,312482.0
2024-09-11 15:35:00,183.53,183.53,183.21,183.45,370492.0,183.53,183.53,183.21,183.45,370492.0
2024-09-11 15:40:00,183.46,183.61,183.08,183.22,531966.0,183.46,183.61,183.08,183.22,531966.0
2024-09-11 15:45:00,183.22,183.4,183.06,183.32,407407.0,183.22,183.4,183.06,183.32,407407.0
2024-09-11 15:50:00,183.32,184.14,183.22,184.1,882334.0,183.32,184.14,183.22,184.1,882334.0
2024-09-11 15:55:00,184.12,184.99,184.11,184.42,2385763.0,184.12,184.99,184.11,184.42,2385763.0
2024-09-12 09:30:00,184.86,186.2,183.54,185.87,1598250.0,184.86,186.2,183.54,185.87,1598250.0
2024-09-12 09:35:00,185.91,186.16,185.31,185.78,631590.0,185.91,186.16,185.31,185.78,631590.0
2024-09-12 09:40:00,185.78,185.94,185.25,185.73,319111.0,185.78,185.94,185.25,185.73,319111.0
2024-09-12 09:45:00,185.75,185.81,184.63,184.8,435370.0,185.75,185.81,184.63,184.8,435370.0
2024-09-12 09:50:00,184.83,185.29,184.73,185.24,312393.0,184.83,185.29,184.73,185.24,312393.0
2024-09-12 09:55:00,185.23,185.25,184.78,185.02,283376.0,185.23,185.25,184.78,185.02,283376.0
2024-09-12 10:00:00,185.04,185.32,184.7,184.84,286070.0,185.04,185.32,184.7,184.84,286070.0
2024-09-12 10:05:00,184.86,185.06,184.45,184.73,327627.0,184.86,185.06,184.45,184.73,327627.0
2024-09-12 10:10:00,184.74,185.66,184.67,185.6,390850.0,184.74,185.66,184.67,185.6,390850.0
2024-09-12 10:15:00,185.59,185.62,185.29,185.45,190953.0,185.59,185.62,185.29,185.45,190953.0
2024-09-12 10:20:00,185.45,185.52,184.69,184.81,227185.0,185.45,185.52,184.69,184.81,227185.0
2024-09-12 10:25:00,184.8,184.95,184.64,184.77,173908.0,184.8,184.95,184.64,184.77,173908.0
2024-09-12 10:30:00,184.78,184.85,184.57,184.57,150372.0,184.78,184.85,184.57,184.57,150372.0
2024-09-12 10:35:00,184.6,184.6,183.56,184.19,372391.0,184.6,184.6,183.56,184.19,372391.0
2024-09-12 10:40:00,184.2,184.48,184.05,184.38,164633.0,184.2,184.48,184.05,184.38,164633.0
2024-09-12 10:45:00,184.37,184.41,184.01,184.27,189935.0,184.37,184.41,184.01,184.27,189935.0
2024-09-12 10:50:00,184.28,184.45,184.15,184.44,128047.0,184.28,184.45,184.15,184.44,128047.0
2024-09-12 10:55:00,184.45,184.64,183.9,183.99,216170.0,184.45,184.64,183.9,183.99,216170.0
2024-09-12 11:00:00,183.99,184.33,183.75,184.27,187434.0,183.99,184.33,183.75,184.27,187434.0
2024-09-12 11:05:00,184.29,184.61,184.29,184.55,173915.0,184.29,184.61,184.29,184.55,173915.0
2024-09-12 11:10:00,184.56,185.09,184.45,185.05,245296.0,184.56,185.09,184.45,185.05,245296.0
2024-09-12 11:15:00,185.06,185.11,184.36,184.52,156314.0,185.06,185.11,184.36,184.52,156314.0
2024-09-12 11:20:00,184.55,184.63,184.34,184.6,135711.0,184.55,184.63,184.34,184.6,135711.0
2024-09-12 11:25:00,184.6,184.71,184.29,184.44,160890.0,184.6,184.71,184.29,184.44,160890.0
2024-09-12 11:30:00,184.44,184.55,184.31,184.44,86634.0,184.44,184.55,184.31,184.44,86634.0
2024-09-12 11:35:00,184.42,184.77,184.38,184.45,128029.0,184.42,184.77,184.38,184.45,128029.0
2024-09-12 11:40:00,184.45,184.85,184.44,184.52,101938.0,184.45,184.85,184.44,184.52,101938.0
2024-09-12 11:45:00,184.52,184.57,184.31,184.47,108280.0,184.52,184.57,184.31,184.47,108280.0
2024-09-12 11:50:00,184.46,184.64,184.21,184.36,103698.0,184.46,184.64,184.21,184.36,103698.0
2024-09-12 11:55:00,184.37,184.49,184.2,184.32,81476.0,184.37,184.49,184.2,184.32,81476.0
2024-09-12 12:00:00,184.3,184.74,184.26,184.7,111663.0,184.3,184.74,184.26,184.7,111663.0
2024-09-12 12:05:00,184.69,184.78,184.38,184.69,100105.0,184.69,184.78,184.38,184.69,100105.0
2024-09-12 12:10:00,184.67,184.76,184.56,184.73,81396.0,184.67,184.76,184.56,184.73,81396.0
2024-09-12 12:15:00,184.73,184.82,184.68,184.77,86963.0,184.73,184.82,184.68,184.77,86963.0
2024-09-12 12:20:00,184.77,184.91,184.69,184.85,112903.0,184.77,184.91,184.69,184.85,112903.0
2024-09-12 12:25:00,184.83,184.98,184.8,184.91,86408.0,184.83,184.98,184.8,184.91,86408.0
2024-09-12 12:30:00,184.93,185.0,184.87,184.96,146151.0,184.93,185.0,184.87,184.96,146151.0
2024-09-12 12:35:00,184.96,185.0,184.82,184.91,129437.0,184.96,185.0,184.82,184.91,129437.0
2024-09-12 12:40:00,184.92,185.14,184.83,185.06,184113.0,184.92,185.14,184.83,185.06,184113.0
2024-09-12 12:45:00,185.07,185.34,185.04,185.34,195641.0,185.07,185.34,185.04,185.34,195641.0
2024-09-12 12:50:00,185.34,185.61,185.31,185.57,199131.0,185.34,185.61,185.31,185.57,199131.0
2024-09-12 12:55:00,185.57,185.88,185.51,185.82,183619.0,185.57,185.88,185.51,185.82,183619.0
2024-09-12 13:00:00,185.82,185.93,185.52,185.53,206937.0,185.82,185.93,185.52,185.53,206937.0
2024-09-12 13:05:00,185.55,185.63,185.42,185.47,173349.0,185.55,185.63,185.42,185.47,173349.0
2024-09-12 13:10:00,185.49,185.58,185.37,185.5,132161.0,185.49,185.58,185.37,185.5,132161.0
2024-09-12 13:15:00,185.5,185.72,185.49,185.67,92464.0,185.5,185.72,185.49,185.67,92464.0
2024-09-12 13:20:00,185.67,185.88,185.49,185.84,167553.0,185.67,185.88,185.49,185.84,167553.0
2024-09-12 13:25:00,185.82,186.02,185.72,185.86,254959.0,185.82,186.02,185.72,185.86,254959.0
2024-09-12 13:30:00,185.86,185.9,185.57,185.61,142286.0,185.86,185.9,185.57,185.61,142286.0
2024-09-12 13:35:00,185.61,186.04,185.58,185.93,154171.0,185.61,186.04,185.58,185.93,154171.0
2024-09-12 13:40:00,185.9,185.93,185.77,185.82,92020.0,185.9,185.93,185.77,185.82,92020.0
2024-09-12 13:45:00,185.82,186.0,185.78,185.96,104684.0,185.82,186.0,185.78,185.96,104684.0
2024-09-12 13:50:00,185.98,186.11,185.95,186.09,191534.0,185.98,186.11,185.95,186.09,191534.0
2024-09-12 13:55:00,186.09,186.33,186.03,186.32,254036.0,186.09,186.33,186.03,186.32,254036.0
2024-09-12 14:00:00,186.33,186.54,186.29,186.53,228862.0,186.33,186.54,186.29,186.53,228862.0
2024-09-12 14:05:00,186.53,186.59,186.36,186.47,304383.0,186.53,186.59,186.36,186.47,304383.0
2024-09-12 14:10:00,186.46,186.49,186.07,186.42,242366.0,186.46,186.49,186.07,186.42,242366.0
2024-09-12 14:15:00,186.42,186.6,186.33,186.33,225629.0,186.42,186.6,186.33,186.33,225629.0
2024-09-12 14:20:00,186.33,186.94,186.31,186.91,247347.0,186.33,186.94,186.31,186.91,247347.0
2024-09-12 14:25:00,186.92,186.99,186.8,186.96,269160.0,186.92,186.99,186.8,186.96,269160.0
2024-09-12 14:30:00,186.95,187.18,186.71,187.14,353707.0,186.95,187.18,186.71,187.14,353707.0
2024-09-12 14:35:00,187.15,187.39,187.1,187.37,211433.0,187.15,187.39,187.1,187.37,211433.0
2024-09-12 14:40:00,187.38,187.4,187.17,187.24,202997.0,187.38,187.4,187.17,187.24,202997.0
2024-09-12 14:45:00,187.24,187.41,187.13,187.27,204177.0,187.24,187.41,187.13,187.27,204177.0
2024-09-12 14:50:00,187.28,187.3,186.15,186.9,343517.0,187.28,187.3,186.15,186.9,343517.0
2024-09-12 14:55:00,186.91,187.25,186.78,187.2,242958.0,186.91,187.25,186.78,187.2,242958.0
2024-09-12 15:00:00,187.21,187.21,186.85,186.91,167904.0,187.21,187.21,186.85,186.91,167904.0
2024-09-12 15:05:00,186.92,187.02,186.72,186.95,307622.0,186.92,187.02,186.72,186.95,307622.0
2024-09-12 15:10:00,186.95,187.05,186.88,187.01,131297.0,186.95,187.05,186.88,187.01,131297.0
2024-09-12 15:15:00,187.01,187.14,186.97,187.12,165792.0,187.01,187.14,186.97,187.12,165792.0
2024-09-12 15:20:00,187.13,187.14,186.94,187.03,202469.0,187.13,187.14,186.94,187.03,202469.0
2024-09-12 15:25:00,187.04,187.12,186.75,186.98,191318.0,187.04,187.12,186.75,186.98,191318.0
2024-09-12 15:30:00,186.97,187.09,186.87,186.95,255247.0,186.97,187.09,186.87,186.95,255247.0
2024-09-12 15:35:00,186.94,187.0,186.73,186.78,215357.0,186.94,187.0,186.73,186.78,215357.0
2024-09-12 15:40:00,186.77,187.0,186.73,186.83,224284.0,186.77,187.0,186.73,186.83,224284.0
2024-09-12 15:45:00,186.84,186.86,186.33,186.42,273417.0,186.84,186.86,186.33,186.42,273417.0
2024-09-12 15:50:00,186.43,186.86,186.32,186.45,455533.0,186.43,186.86,186.32,186.45,455533.0
2024-09-12 15:55:00,186.44,187.07,186.44,187.06,1300637.0,186.44,187.07,186.44,187.06,1300637.0
2024-09-13 09:30:00,187.0,187.1,185.91,187.07,1047320.0,187.0,187.1,185.91,187.07,1047320.0
2024-09-13 09:35:00,187.07,187.76,186.94,187.55,496403.0,187.07,187.76,186.94,187.55,496403.0
2024-09-13 09:40:00,187.53,188.04,187.46,187.97,477519.0,187.53,188.04,187.46,187.97,477519.0
2024-09-13 09:45:00,187.96,188.49,187.81,188.27,584326.0,187.96,188.49,187.81,188.27,584326.0
2024-09-13 09:50:00,188.29,188.38,187.96,188.26,354322.0,188.29,188.38,187.96,188.26,354322.0
2024-09-13 09:55:00,188.25,188.28,187.5,187.68,336782.0,188.25,188.28,187.5,187.68,336782.0
2024-09-13 10:00:00,187.69,188.16,187.11,187.75,317902.0,187.69,188.16,187.11,187.75,317902.0
2024-09-13 10:05:00,187.73,187.88,187.59,187.76,170051.0,187.73,187.88,187.59,187.76,170051.0
2024-09-13 10:10:00,187.76,187.94,187.45,187.63,200453.0,187.76,187.94,187.45,187.63,200453.0
2024-09-13 10:15:00,187.64,188.32,187.61,188.31,255670.0,187.64,188.32,187.61,188.31,255670.0
2024-09-13 10:20:00,188.31,188.5,188.13,188.33,336907.0,188.31,188.5,188.13,188.33,336907.0
2024-09-13 10:25:00,188.34,188.47,187.6,187.61,297562.0,188.34,188.47,187.6,187.61,297562.0
2024-09-13 10:30:00,187.61,187.64,187.16,187.38,339744.0,187.61,187.64,187.16,187.38,339744.0
2024-09-13 10:35:00,187.37,187.65,187.31,187.55,167706.0,187.37,187.65,187.31,187.55,167706.0
2024-09-13 10:40:00,187.53,187.87,187.44,187.77,177290.0,187.53,187.87,187.44,187.77,177290.0
2024-09-13 10:45:00,187.77,187.97,187.62,187.64,186987.0,187.77,187.97,187.62,187.64,186987.0
2024-09-13 10:50:00,187.65,187.7,187.19,187.3,208209.0,187.65,187.7,187.19,187.3,208209.0
2024-09-13 10:55:00,187.3,187.43,187.13,187.22,158182.0,187.3,187.43,187.13,187.22,158182.0
2024-09-13 11:00:00,187.22,187.3,186.98,187.03,236165.0,187.22,187.3,186.98,187.03,236165.0
2024-09-13 11:05:00,187.02,187.18,186.89,186.97,221136.0,187.02,187.18,186.89,186.97,221136.0
2024-09-13 11:10:00,186.98,187.4,186.97,187.29,209407.0,186.98,187.4,186.97,187.29,209407.0
2024-09-13 11:15:00,187.31,187.53,187.26,187.43,129239.0,187.31,187.53,187.26,187.43,129239.0
2024-09-13 11:20:00,187.43,187.79,187.4,187.72,177157.0,187.43,187.79,187.4,187.72,177157.0
2024-09-13 11:25:00,187.73,187.78,187.46,187.5,128295.0,187.73,187.78,187.46,187.5,128295.0
2024-09-13 11:30:00,187.51,187.69,187.39,187.46,127255.0,187.51,187.69,187.39,187.46,127255.0
2024-09-13 11:35:00,187.47,187.55,187.27,187.46,100797.0,187.47,187.55,187.27,187.46,100797.0
2024-09-13 11:40:00,187.47,187.66,187.3,187.36,127947.0,187.47,187.66,187.3,187.36,127947.0
2024-09-13 11:45:00,187.4,187.51,187.29,187.39,91402.0,187.4,187.51,187.29,187.39,91402.0
2024-09-13 11:50:00,187.4,187.51,187.31,187.42,96094.0,187.4,187.51,187.31,187.42,96094.0
2024-09-13 11:55:00,187.42,187.59,187.34,187.59,101381.0,187.42,187.59,187.34,187.59,101381.0
2024-09-13 12:00:00,187.58,187.94,187.57,187.81,175962.0,187.58,187.94,187.57,187.81,175962.0
2024-09-13 12:05:00,187.82,187.87,187.48,187.53,121987.0,187.82,187.87,187.48,187.53,121987.0
2024-09-13 12:10:00,187.52,187.56,187.16,187.29,120923.0,187.52,187.56,187.16,187.29,120923.0
2024-09-13 12:15:00,187.28,187.28,186.96,187.0,138365.0,187.28,187.28,186.96,187.0,138365.0
2024-09-13 12:20:00,186.99,187.07,186.77,186.85,142428.0,186.99,187.07,186.77,186.85,142428.0
2024-09-13 12:25:00,186.85,186.86,186.63,186.71,159362.0,186.85,186.86,186.63,186.71,159362.0
2024-09-13 12:30:00,186.69,186.73,186.56,186.62,199174.0,186.69,186.73,186.56,186.62,199174.0
2024-09-13 12:35:00,186.62,186.65,186.52,186.63,144169.0,186.62,186.65,186.52,186.63,144169.0
2024-09-13 12:40:00,186.63,186.67,186.41,186.44,185938.0,186.63,186.67,186.41,186.44,185938.0
2024-09-13 12:45:00,186.46,186.52,186.2,186.41,196128.0,186.46,186.52,186.2,186.41,196128.0
2024-09-13 12:50:00,186.41,186.73,186.4,186.73,169986.0,186.41,186.73,186.4,186.73,169986.0
2024-09-13 12:55:00,186.74,186.88,186.62,186.87,197799.0,186.74,186.88,186.62,186.87,197799.0
2024-09-13 13:00:00,186.87,187.04,186.79,186.91,191102.0,186.87,187.04,186.79,186.91,191102.0
2024-09-13 13:05:00,186.92,187.3,186.92,187.2,178211.0,186.92,187.3,186.92,187.2,178211.0
2024-09-13 13:10:00,187.2,187.35,187.15,187.27,100956.0,187.2,187.35,187.15,187.27,100956.0
2024-09-13 13:15:00,187.26,187.34,187.11,187.26,95583.0,187.26,187.34,187.11,187.26,95583.0
2024-09-13 13:20:00,187.26,187.38,187.04,187.16,110235.0,187.26,187.38,187.04,187.16,110235.0
2024-09-13 13:25:00,187.14,187.35,187.11,187.3,102952.0,187.14,187.35,187.11,187.3,102952.0
2024-09-13 13:30:00,187.29,187.4,187.19,187.23,103149.0,187.29,187.4,187.19,187.23,103149.0
2024-09-13 13:35:00,187.22,187.42,187.02,187.4,131555.0,187.22,187.42,187.02,187.4,131555.0
2024-09-13 13:40:00,187.4,187.41,187.2,187.4,92482.0,187.4,187.41,187.2,187.4,92482.0
2024-09-13 13:45:00,187.4,187.47,187.37,187.45,137854.0,187.4,187.47,187.37,187.45,137854.0
2024-09-13 13:50:00,187.46,187.5,187.42,187.49,183853.0,187.46,187.5,187.42,187.49,183853.0
2024-09-13 13:55:00,187.5,187.55,187.32,187.36,114804.0,187.5,187.55,187.32,187.36,114804.0
2024-09-13 14:00:00,187.36,187.39,186.88,187.37,264886.0,187.36,187.39,186.88,187.37,264886.0
2024-09-13 14:05:00,187.38,187.64,187.35,187.6,127825.0,187.38,187.64,187.35,187.6,127825.0
2024-09-13 14:10:00,187.59,187.62,187.36,187.45,93671.0,187.59,187.62,187.36,187.45,93671.0
2024-09-13 14:15:00,187.45,187.46,187.26,187.35,107423.0,187.45,187.46,187.26,187.35,107423.0
2024-09-13 14:20:00,187.34,187.41,186.99,187.03,141987.0,187.34,187.41,186.99,187.03,141987.0
2024-09-13 14:25:00,187.02,187.11,186.91,187.03,97945.0,187.02,187.11,186.91,187.03,97945.0
2024-09-13 14:30:00,187.05,187.06,186.82,186.87,99247.0,187.05,187.06,186.82,186.87,99247.0
2024-09-13 14:35:00,186.88,186.95,186.82,186.89,59753.0,186.88,186.95,186.82,186.89,59753.0
2024-09-13 14:40:00,186.88,187.14,186.82,186.9,135854.0,186.88,187.14,186.82,186.9,135854.0
2024-09-13 14:45:00,186.9,187.09,186.86,186.91,100792.0,186.9,187.09,186.86,186.91,100792.0
2024-09-13 14:50:00,186.92,186.96,186.82,186.89,70110.0,186.92,186.96,186.82,186.89,70110.0
2024-09-13 14:55:00,186.88,186.93,186.77,186.9,72595.0,186.88,186.93,186.77,186.9,72595.0
2024-09-13 15:00:00,186.9,186.9,186.6,186.75,182183.0,186.9,186.9,186.6,186.75,182183.0
2024-09-13 15:05:00,186.74,186.99,186.74,186.95,98034.0,186.74,186.99,186.74,186.95,98034.0
2024-09-13 15:10:00,186.95,186.99,186.83,186.95,104169.0,186.95,186.99,186.83,186.95,104169.0
2024-09-13 15:15:00,186.94,186.99,186.91,186.92,109818.0,186.94,186.99,186.91,186.92,109818.0
2024-09-13 15:20:00,186.93,187.08,186.85,187.07,173347.0,186.93,187.08,186.85,187.07,173347.0
2024-09-13 15:25:00,187.07,187.12,186.85,187.0,136046.0,187.07,187.12,186.85,187.0,136046.0
2024-09-13 15:30:00,187.0,187.04,186.89,186.9,107431.0,187.0,187.04,186.89,186.9,107431.0
2024-09-13 15:35:00,186.9,186.99,186.69,186.83,164283.0,186.9,186.99,186.69,186.83,164283.0
2024-09-13 15:40:00,186.83,186.89,186.74,186.8,115885.0,186.83,186.89,186.74,186.8,115885.0
2024-09-13 15:45:00,186.79,186.94,186.68,186.8,179629.0,186.79,186.94,186.68,186.8,179629.0
2024-09-13 15:50:00,186.8,186.98,186.52,186.75,473846.0,186.8,186.98,186.52,186.75,473846.0
2024-09-13 15:55:00,186.73,186.79,186.35,186.47,887438.0,186.73,186.79,186.35,186.47,887438.0
2024-09-16 09:30:00,185.29,185.35,183.55,183.76,1617178.0,185.29,185.35,183.55,183.76,1617178.0
2024-09-16 09:35:00,183.76,184.61,183.63,184.22,478847.0,183.76,184.61,183.63,184.22,478847.0
2024-09-16 09:40:00,184.25,185.17,184.15,185.09,369500.0,184.25,185.17,184.15,185.09,369500.0
2024-09-16 09:45:00,185.08,185.42,185.02,185.14,297690.0,185.08,185.42,185.02,185.14,297690.0
2024-09-16 09:50:00,185.15,185.77,185.01,185.77,304049.0,185.15,185.77,185.01,185.77,304049.0
2024-09-16 09:55:00,185.76,185.81,185.36,185.49,250665.0,185.76,185.81,185.36,185.49,250665.0
2024-09-16 10:00:00,185.48,185.63,184.9,185.06,248974.0,185.48,185.63,184.9,185.06,248974.0
2024-09-16 10:05:00,185.12,185.18,184.56,184.68,258466.0,185.12,185.18,184.56,184.68,258466.0
2024-09-16 10:10:00,184.68,185.0,184.54,184.93,237126.0,184.68,185.0,184.54,184.93,237126.0
2024-09-16 10:15:00,184.93,185.18,184.9,185.03,232308.0,184.93,185.18,184.9,185.03,232308.0
2024-09-16 10:20:00,185.03,185.21,184.81,184.98,204945.0,185.03,185.21,184.81,184.98,204945.0
2024-09-16 10:25:00,184.97,184.98,184.36,184.43,311288.0,184.97,184.98,184.36,184.43,311288.0
2024-09-16 10:30:00,184.41,184.44,183.52,183.66,332638.0,184.41,184.44,183.52,183.66,332638.0
2024-09-16 10:35:00,183.66,184.14,183.61,183.94,302643.0,183.66,184.14,183.61,183.94,302643.0
2024-09-16 10:40:00,183.92,184.38,183.9,184.23,236815.0,183.92,184.38,183.9,184.23,236815.0
2024-09-16 10:45:00,184.22,184.23,183.52,183.8,251499.0,184.22,184.23,183.52,183.8,251499.0
2024-09-16 10:50:00,183.8,184.3,183.8,184.07,221489.0,183.8,184.3,183.8,184.07,221489.0
2024-09-16 10:55:00,184.07,184.17,183.73,183.84,143714.0,184.07,184.17,183.73,183.84,143714.0
2024-09-16 11:00:00,183.85,183.86,183.36,183.64,255425.0,183.85,183.86,183.36,183.64,255425.0
2024-09-16 11:05:00,183.65,183.93,183.5,183.86,190937.0,183.65,183.93,183.5,183.86,190937.0
2024-09-16 11:10:00,183.86,184.28,183.86,184.27,168829.0,183.86,184.28,183.86,184.27,168829.0
2024-09-16 11:15:00,184.26,184.59,184.2,184.43,244828.0,184.26,184.59,184.2,184.43,244828.0
2024-09-16 11:20:00,184.45,184.58,184.26,184.56,139175.0,184.45,184.58,184.26,184.56,139175.0
2024-09-16 11:25:00,184.56,184.73,184.41,184.57,202082.0,184.56,184.73,184.41,184.57,202082.0
2024-09-16 11:30:00,184.56,184.81,184.48,184.7,128086.0,184.56,184.81,184.48,184.7,128086.0
2024-09-16 11:35:00,184.68,184.78,184.36,184.46,183924.0,184.68,184.78,184.36,184.46,183924.0
2024-09-16 11:40:00,184.48,184.49,184.16,184.17,101660.0,184.48,184.49,184.16,184.17,101660.0
2024-09-16 11:45:00,184.17,184.25,184.0,184.22,121118.0,184.17,184.25,184.0,184.22,121118.0
2024-09-16 11:50:00,184.19,184.37,184.06,184.37,88240.0,184.19,184.37,184.06,184.37,88240.0
2024-09-16 11:55:00,184.37,184.41,184.11,184.28,79618.0,184.37,184.41,184.11,184.28,79618.0
2024-09-16 12:00:00,184.3,184.36,184.03,184.03,108609.0,184.3,184.36,184.03,184.03,108609.0
2024-09-16 12:05:00,184.03,184.23,183.97,184.09,106359.0,184.03,184.23,183.97,184.09,106359.0
2024-09-16 12:10:00,184.09,184.13,183.81,183.89,136711.0,184.09,184.13,183.81,183.89,136711.0
2024-09-16 12:15:00,183.9,183.98,183.68,183.78,169011.0,183.9,183.98,183.68,183.78,169011.0
2024-09-16 12:20:00,183.78,183.92,183.68,183.89,152283.0,183.78,183.92,183.68,183.89,152283.0
2024-09-16 12:25:00,183.87,184.31,183.87,184.24,221989.0,183.87,184.31,183.87,184.24,221989.0
2024-09-16 12:30:00,184.24,184.3,183.9,183.96,117802.0,184.24,184.3,183.9,183.96,117802.0
2024-09-16 12:35:00,183.96,184.09,183.79,183.87,108777.0,183.96,184.09,183.79,183.87,108777.0
2024-09-16 12:40:00,183.84,183.97,183.79,183.91,77806.0,183.84,183.97,183.79,183.91,77806.0
2024-09-16 12:45:00,183.91,183.98,183.75,183.97,74209.0,183.91,183.98,183.75,183.97,74209.0
2024-09-16 12:50:00,183.98,184.15,183.94,184.08,112167.0,183.98,184.15,183.94,184.08,112167.0
2024-09-16 12:55:00,184.08,184.3,184.06,184.3,107462.0,184.08,184.3,184.06,184.3,107462.0
2024-09-16 13:00:00,184.29,184.31,184.22,184.27,74615.0,184.29,184.31,184.22,184.27,74615.0
2024-09-16 13:05:00,184.27,184.37,184.18,184.22,142117.0,184.27,184.37,184.18,184.22,142117.0
2024-09-16 13:10:00,184.22,184.33,184.18,184.21,128109.0,184.22,184.33,184.18,184.21,128109.0
2024-09-16 13:15:00,184.22,184.28,183.99,184.05,110565.0,184.22,184.28,183.99,184.05,110565.0
2024-09-16 13:20:00,184.06,184.21,183.96,184.21,120773.0,184.06,184.21,183.96,184.21,120773.0
2024-09-16 13:25:00,184.21,184.68,184.15,184.65,227099.0,184.21,184.68,184.15,184.65,227099.0
2024-09-16 13:30:00,184.66,185.07,184.55,184.69,348474.0,184.66,185.07,184.55,184.69,348474.0
2024-09-16 13:35:00,184.66,184.79,184.39,184.76,156210.0,184.66,184.79,184.39,184.76,156210.0
2024-09-16 13:40:00,184.75,184.84,184.46,184.79,113292.0,184.75,184.84,184.46,184.79,113292.0
2024-09-16 13:45:00,184.8,185.09,184.8,184.84,173583.0,184.8,185.09,184.8,184.84,173583.0
2024-09-16 13:50:00,184.85,185.0,184.73,184.88,120867.0,184.85,185.0,184.73,184.88,120867.0
2024-09-16 13:55:00,184.87,185.16,184.75,185.11,144249.0,184.87,185.16,184.75,185.11,144249.0
2024-09-16 14:00:00,185.1,185.11,184.76,184.83,113535.0,185.1,185.11,184.76,184.83,113535.0
2024-09-16 14:05:00,184.81,185.11,184.75,185.08,113196.0,184.81,185.11,184.75,185.08,113196.0
2024-09-16 14:10:00,185.07,185.13,184.95,185.03,114792.0,185.07,185.13,184.95,185.03,114792.0
2024-09-16 14:15:00,185.03,185.1,184.84,184.88,94529.0,185.03,185.1,184.84,184.88,94529.0
2024-09-16 14:20:00,184.89,185.27,184.83,185.16,119508.0,184.89,185.27,184.83,185.16,119508.0
2024-09-16 14:25:00,185.17,185.45,185.14,185.42,134751.0,185.17,185.45,185.14,185.42,134751.0
2024-09-16 14:30:00,185.42,185.53,185.3,185.47,138812.0,185.42,185.53,185.3,185.47,138812.0
2024-09-16 14:35:00,185.47,185.47,185.12,185.26,125917.0,185.47,185.47,185.12,185.26,125917.0
2024-09-16 14:40:00,185.27,185.31,184.94,184.94,114086.0,185.27,185.31,184.94,184.94,114086.0
2024-09-16 14:45:00,184.94,185.05,184.83,184.98,97888.0,184.94,185.05,184.83,184.98,97888.0
2024-09-16 14:50:00,184.97,185.11,184.93,185.02,95706.0,184.97,185.11,184.93,185.02,95706.0
2024-09-16 14:55:00,185.01,185.34,185.0,185.32,104529.0,185.01,185.34,185.0,185.32,104529.0
2024-09-16 15:00:00,185.32,185.32,184.95,184.97,82219.0,185.32,185.32,184.95,184.97,82219.0
2024-09-16 15:05:00,184.97,185.15,184.93,185.06,121843.0,184.97,185.15,184.93,185.06,121843.0
2024-09-16 15:10:00,185.08,185.23,185.05,185.15,87134.0,185.08,185.23,185.05,185.15,87134.0
2024-09-16 15:15:00,185.15,185.15,184.95,185.07,145248.0,185.15,185.15,184.95,185.07,145248.0
2024-09-16 15:20:00,185.08,185.1,184.96,185.02,91343.0,185.08,185.1,184.96,185.02,91343.0
2024-09-16 15:25:00,185.03,185.09,184.97,185.0,136636.0,185.03,185.09,184.97,185.0,136636.0
2024-09-16 15:30:00,185.0,185.24,184.92,185.23,174490.0,185.0,185.24,184.92,185.23,174490.0
2024-09-16 15:35:00,185.23,185.23,184.99,185.18,123456.0,185.23,185.23,184.99,185.18,123456.0
2024-09-16 15:40:00,185.19,185.35,185.12,185.3,151632.0,185.19,185.35,185.12,185.3,151632.0
2024-09-16 15:45:00,185.3,185.35,185.14,185.17,141176.0,185.3,185.35,185.14,185.17,141176.0
2024-09-16 15:50:00,185.17,185.26,184.98,185.08,261870.0,185.17,185.26,184.98,185.08,261870.0
2024-09-16 15:55:00,185.09,185.09,184.73,184.9,926999.0,185.09,185.09,184.73,184.9,926999.0
2024-09-17 09:30:00,186.84,188.75,186.34,187.67,1739037.0,186.84,188.75,186.34,187.67,1739037.0
2024-09-17 09:35:00,187.66,188.4,187.31,187.65,536216.0,187.66,188.4,187.31,187.65,536216.0
2024-09-17 09:40:00,187.66,188.86,187.51,188.42,561208.0,187.66,188.86,187.51,188.42,561208.0
2024-09-17 09:45:00,188.42,188.88,187.96,187.99,452104.0,188.42,188.88,187.96,187.99,452104.0
2024-09-17 09:50:00,187.99,188.05,187.55,187.97,435184.0,187.99,188.05,187.55,187.97,435184.0
2024-09-17 09:55:00,187.96,188.48,187.85,188.28,268545.0,187.96,188.48,187.85,188.28,268545.0
2024-09-17 10:00:00,188.32,188.81,188.32,188.73,341770.0,188.32,188.81,188.32,188.73,341770.0
2024-09-17 10:05:00,188.73,188.94,188.53,188.78,411677.0,188.73,188.94,188.53,188.78,411677.0
2024-09-17 10:10:00,188.78,188.88,188.32,188.61,276808.0,188.78,188.88,188.32,188.61,276808.0
2024-09-17 10:15:00,188.61,188.75,188.54,188.68,179471.0,188.61,188.75,188.54,188.68,179471.0
2024-09-17 10:20:00,188.63,188.67,188.2,188.4,201228.0,188.63,188.67,188.2,188.4,201228.0
2024-09-17 10:25:00,188.4,188.74,188.37,188.69,148103.0,188.4,188.74,188.37,188.69,148103.0
2024-09-17 10:30:00,188.68,188.75,188.28,188.35,171910.0,188.68,188.75,188.28,188.35,171910.0
2024-09-17 10:35:00,188.31,188.98,188.31,188.97,252066.0,188.31,188.98,188.31,188.97,252066.0
2024-09-17 10:40:00,188.97,189.26,188.95,189.2,438837.0,188.97,189.26,188.95,189.2,438837.0
2024-09-17 10:45:00,189.2,189.45,189.02,189.07,322151.0,189.2,189.45,189.02,189.07,322151.0
2024-09-17 10:50:00,189.08,189.1,188.56,188.59,261399.0,189.08,189.1,188.56,188.59,261399.0
2024-09-17 10:55:00,188.59,188.63,188.03,188.36,224291.0,188.59,188.63,188.03,188.36,224291.0
2024-09-17 11:00:00,188.38,188.52,188.08,188.1,188769.0,188.38,188.52,188.08,188.1,188769.0
2024-09-17 11:05:00,188.1,188.3,188.09,188.25,127532.0,188.1,188.3,188.09,188.25,127532.0
2024-09-17 11:10:00,188.25,188.46,188.18,188.36,148581.0,188.25,188.46,188.18,188.36,148581.0
2024-09-17 11:15:00,188.35,188.47,188.18,188.25,169623.0,188.35,188.47,188.18,188.25,169623.0
2024-09-17 11:20:00,188.25,188.26,187.79,188.17,229667.0,188.25,188.26,187.79,188.17,229667.0
2024-09-17 11:25:00,188.19,188.27,188.03,188.06,124623.0,188.19,188.27,188.03,188.06,124623.0
2024-09-17 11:30:00,188.06,188.13,187.97,188.05,104280.0,188.06,188.13,187.97,188.05,104280.0
2024-09-17 11:35:00,188.07,188.19,188.02,188.15,100623.0,188.07,188.19,188.02,188.15,100623.0
2024-09-17 11:40:00,188.15,188.19,188.0,188.13,102809.0,188.15,188.19,188.0,188.13,102809.0
2024-09-17 11:45:00,188.14,188.37,188.04,188.06,148136.0,188.14,188.37,188.04,188.06,148136.0
2024-09-17 11:50:00,188.08,188.37,188.08,188.28,92229.0,188.08,188.37,188.08,188.28,92229.0
2024-09-17 11:55:00,188.28,188.51,188.23,188.44,118541.0,188.28,188.51,188.23,188.44,118541.0
2024-09-17 12:00:00,188.44,188.54,188.29,188.33,125288.0,188.44,188.54,188.29,188.33,125288.0
2024-09-17 12:05:00,188.33,188.47,188.26,188.38,85725.0,188.33,188.47,188.26,188.38,85725.0
2024-09-17 12:10:00,188.39,188.4,188.13,188.25,94939.0,188.39,188.4,188.13,188.25,94939.0
2024-09-17 12:15:00,188.24,188.25,187.58,187.7,176962.0,188.24,188.25,187.58,187.7,176962.0
2024-09-17 12:20:00,187.7,187.7,186.99,187.21,223249.0,187.7,187.7,186.99,187.21,223249.0
2024-09-17 12:25:00,187.22,187.47,186.96,187.47,163573.0,187.22,187.47,186.96,187.47,163573.0
2024-09-17 12:30:00,187.46,187.46,187.17,187.19,86615.0,187.46,187.46,187.17,187.19,86615.0
2024-09-17 12:35:00,187.2,187.4,187.03,187.23,76342.0,187.2,187.4,187.03,187.23,76342.0
2024-09-17 12:40:00,187.21,187.28,186.73,186.83,136955.0,187.21,187.28,186.73,186.83,136955.0
2024-09-17 12:45:00,186.84,186.94,186.25,186.45,208189.0,186.84,186.94,186.25,186.45,208189.0
2024-09-17 12:50:00,186.46,186.98,186.19,186.93,218100.0,186.46,186.98,186.19,186.93,218100.0
2024-09-17 12:55:00,186.94,187.16,186.73,186.96,181904.0,186.94,187.16,186.73,186.96,181904.0
2024-09-17 13:00:00,186.96,187.15,186.83,186.87,115371.0,186.96,187.15,186.83,186.87,115371.0
2024-09-17 13:05:00,186.88,186.96,186.75,186.83,90315.0,186.88,186.96,186.75,186.83,90315.0
2024-09-17 13:10:00,186.83,186.94,186.59,186.78,119195.0,186.83,186.94,186.59,186.78,119195.0
2024-09-17 13:15:00,186.79,186.89,186.61,186.89,93426.0,186.79,186.89,186.61,186.89,93426.0
2024-09-17 13:20:00,186.91,187.04,186.86,186.99,122881.0,186.91,187.04,186.86,186.99,122881.0
2024-09-17 13:25:00,186.99,187.07,186.91,186.97,83758.0,186.99,187.07,186.91,186.97,83758.0
2024-09-17 13:30:00,186.96,187.15,186.73,186.75,99110.0,186.96,187.15,186.73,186.75,99110.0
2024-09-17 13:35:00,186.77,187.07,186.77,186.94,93444.0,186.77,187.07,186.77,186.94,93444.0
2024-09-17 13:40:00,186.92,186.94,186.44,186.53,105858.0,186.92,186.94,186.44,186.53,105858.0
2024-09-17 13:45:00,186.54,186.81,186.14,186.79,175914.0,186.54,186.81,186.14,186.79,175914.0
2024-09-17 13:50:00,186.77,187.05,186.73,186.95,109521.0,186.77,187.05,186.73,186.95,109521.0
2024-09-17 13:55:00,186.95,186.96,186.7,186.84,101554.0,186.95,186.96,186.7,186.84,101554.0
2024-09-17 14:00:00,186.84,187.0,186.75,186.96,80994.0,186.84,187.0,186.75,186.96,80994.0
2024-09-17 14:05:00,186.95,187.08,186.85,187.04,69376.0,186.95,187.08,186.85,187.04,69376.0
2024-09-17 14:10:00,187.03,187.04,186.74,186.79,68768.0,187.03,187.04,186.74,186.79,68768.0
2024-09-17 14:15:00,186.81,186.96,186.76,186.84,55713.0,186.81,186.96,186.76,186.84,55713.0
2024-09-17 14:20:00,186.83,187.3,186.77,187.28,125900.0,186.83,187.3,186.77,187.28,125900.0
2024-09-17 14:25:00,187.28,187.29,186.94,187.13,122543.0,187.28,187.29,186.94,187.13,122543.0
2024-09-17 14:30:00,187.13,187.13,186.87,187.07,110754.0,187.13,187.13,186.87,187.07,110754.0
2024-09-17 14:35:00,187.06,187.2,187.04,187.09,94907.0,187.06,187.2,187.04,187.09,94907.0
2024-09-17 14:40:00,187.1,187.19,186.91,187.14,106946.0,187.1,187.19,186.91,187.14,106946.0
2024-09-17 14:45:00,187.14,187.21,186.52,186.77,165566.0,187.14,187.21,186.52,186.77,165566.0
2024-09-17 14:50:00,186.75,186.77,186.53,186.7,113283.0,186.75,186.77,186.53,186.7,113283.0
2024-09-17 14:55:00,186.71,186.94,186.68,186.88,95787.0,186.71,186.94,186.68,186.88,95787.0
2024-09-17 15:00:00,186.88,186.97,186.78,186.78,82699.0,186.88,186.97,186.78,186.78,82699.0
2024-09-17 15:05:00,186.77,186.91,186.67,186.89,106100.0,186.77,186.91,186.67,186.89,106100.0
2024-09-17 15:10:00,186.89,187.2,186.87,187.13,169033.0,186.89,187.2,186.87,187.13,169033.0
2024-09-17 15:15:00,187.12,187.14,186.96,187.12,103675.0,187.12,187.14,186.96,187.12,103675.0
2024-09-17 15:20:00,187.13,187.13,186.7,186.74,139282.0,187.13,187.13,186.7,186.74,139282.0
2024-09-17 15:25:00,186.75,186.92,186.61,186.91,224219.0,186.75,186.92,186.61,186.91,224219.0
2024-09-17 15:30:00,186.89,186.97,186.76,186.87,129797.0,186.89,186.97,186.76,186.87,129797.0
2024-09-17 15:35:00,186.87,186.97,186.68,186.92,133270.0,186.87,186.97,186.68,186.92,133270.0
2024-09-17 15:40:00,186.94,186.97,186.63,186.75,173824.0,186.94,186.97,186.63,186.75,173824.0
2024-09-17 15:45:00,186.75,187.05,186.75,187.0,192635.0,186.75,187.05,186.75,187.0,192635.0
2024-09-17 15:50:00,187.02,187.1,186.76,186.83,337205.0,187.02,187.1,186.76,186.83,337205.0
2024-09-17 15:55:00,186.83,186.98,186.65,186.92,843123.0,186.83,186.98,186.65,186.92,843123.0
2024-09-18 09:30:00,186.45,186.76,185.95,186.06,859438.0,186.45,186.76,185.95,186.06,859438.0
2024-09-18 09:35:00,186.06,186.12,185.06,185.53,481332.0,186.06,186.12,185.06,185.53,481332.0
2024-09-18 09:40:00,185.54,186.19,185.46,185.99,257001.0,185.54,186.19,185.46,185.99,257001.0
2024-09-18 09:45:00,186.0,186.39,185.92,186.29,243028.0,186.0,186.39,185.92,186.29,243028.0
2024-09-18 09:50:00,186.28,186.52,186.07,186.45,185679.0,186.28,186.52,186.07,186.45,185679.0
2024-09-18 09:55:00,186.44,186.65,186.38,186.57,164167.0,186.44,186.65,186.38,186.57,164167.0
2024-09-18 10:00:00,186.53,187.1,186.47,187.05,266356.0,186.53,187.1,186.47,187.05,266356.0
2024-09-18 10:05:00,187.04,187.09,186.35,186.43,175599.0,187.04,187.09,186.35,186.43,175599.0
2024-09-18 10:10:00,186.46,186.84,186.15,186.82,167609.0,186.46,186.84,186.15,186.82,167609.0
2024-09-18 10:15:00,186.83,186.85,186.4,186.47,129127.0,186.83,186.85,186.4,186.47,129127.0
2024-09-18 10:20:00,186.48,186.6,186.31,186.52,134448.0,186.48,186.6,186.31,186.52,134448.0
2024-09-18 10:25:00,186.5,186.98,186.38,186.98,120914.0,186.5,186.98,186.38,186.98,120914.0
2024-09-18 10:30:00,186.97,187.06,186.8,186.96,180937.0,186.97,187.06,186.8,186.96,180937.0
2024-09-18 10:35:00,186.95,186.98,186.64,186.96,133956.0,186.95,186.98,186.64,186.96,133956.0
2024-09-18 10:40:00,186.96,187.38,186.92,187.36,240982.0,186.96,187.38,186.92,187.36,240982.0
2024-09-18 10:45:00,187.37,187.41,187.17,187.2,117004.0,187.37,187.41,187.17,187.2,117004.0
2024-09-18 10:50:00,187.21,187.21,186.91,187.06,94984.0,187.21,187.21,186.91,187.06,94984.0
2024-09-18 10:55:00,187.05,187.16,187.0,187.09,87373.0,187.05,187.16,187.0,187.09,87373.0
2024-09-18 11:00:00,187.1,187.25,187.07,187.11,87434.0,187.1,187.25,187.07,187.11,87434.0
2024-09-18 11:05:00,187.1,187.12,186.69,186.76,77102.0,187.1,187.12,186.69,186.76,77102.0
2024-09-18 11:10:00,186.77,186.77,186.53,186.69,73190.0,186.77,186.77,186.53,186.69,73190.0
2024-09-18 11:15:00,186.69,186.74,186.54,186.59,62945.0,186.69,186.74,186.54,186.59,62945.0
2024-09-18 11:20:00,186.59,186.6,186.17,186.3,133439.0,186.59,186.6,186.17,186.3,133439.0
2024-09-18 11:25:00,186.3,186.59,186.21,186.57,84806.0,186.3,186.59,186.21,186.57,84806.0
2024-09-18 11:30:00,186.57,186.57,186.23,186.34,68545.0,186.57,186.57,186.23,186.34,68545.0
2024-09-18 11:35:00,186.34,186.38,186.07,186.09,96570.0,186.34,186.38,186.07,186.09,96570.0
2024-09-18 11:40:00,186.08,186.1,185.85,185.96,155643.0,186.08,186.1,185.85,185.96,155643.0
2024-09-18 11:45:00,185.98,186.0,185.66,185.82,124695.0,185.98,186.0,185.66,185.82,124695.0
2024-09-18 11:50:00,185.83,185.98,185.78,185.94,96186.0,185.83,185.98,185.78,185.94,96186.0
2024-09-18 11:55:00,185.93,186.03,185.75,185.77,80015.0,185.93,186.03,185.75,185.77,80015.0
2024-09-18 12:00:00,185.75,185.95,185.65,185.71,130776.0,185.75,185.95,185.65,185.71,130776.0
2024-09-18 12:05:00,185.71,185.87,185.65,185.84,98011.0,185.71,185.87,185.65,185.84,98011.0
2024-09-18 12:10:00,185.83,186.18,185.8,186.17,102453.0,185.83,186.18,185.8,186.17,102453.0
2024-09-18 12:15:00,186.17,186.46,186.16,186.4,192798.0,186.17,186.46,186.16,186.4,192798.0
2024-09-18 12:20:00,186.4,186.62,186.39,186.43,166547.0,186.4,186.62,186.39,186.43,166547.0
2024-09-18 12:25:00,186.45,186.61,186.44,186.57,73011.0,186.45,186.61,186.44,186.57,73011.0
2024-09-18 12:30:00,186.59,186.6,186.32,186.38,76504.0,186.59,186.6,186.32,186.38,76504.0
2024-09-18 12:35:00,186.41,186.48,186.3,186.36,64929.0,186.41,186.48,186.3,186.36,64929.0
2024-09-18 12:40:00,186.37,186.43,186.23,186.28,64588.0,186.37,186.43,186.23,186.28,64588.0
2024-09-18 12:45:00,186.28,186.44,186.27,186.38,54627.0,186.28,186.44,186.27,186.38,54627.0
2024-09-18 12:50:00,186.39,186.66,186.39,186.6,94323.0,186.39,186.66,186.39,186.6,94323.0
2024-09-18 12:55:00,186.6,186.76,186.54,186.66,149511.0,186.6,186.76,186.54,186.66,149511.0
2024-09-18 13:00:00,186.67,186.7,186.57,186.61,109365.0,186.67,186.7,186.57,186.61,109365.0
2024-09-18 13:05:00,186.61,186.73,186.58,186.71,48655.0,186.61,186.73,186.58,186.71,48655.0
2024-09-18 13:10:00,186.7,186.87,186.65,186.71,69892.0,186.7,186.87,186.65,186.71,69892.0
2024-09-18 13:15:00,186.72,186.74,186.55,186.68,64432.0,186.72,186.74,186.55,186.68,64432.0
2024-09-18 13:20:00,186.7,186.74,186.55,186.61,51343.0,186.7,186.74,186.55,186.61,51343.0
2024-09-18 13:25:00,186.62,186.88,186.62,186.84,111214.0,186.62,186.88,186.62,186.84,111214.0
2024-09-18 13:30:00,186.85,187.17,186.84,187.01,103998.0,186.85,187.17,186.84,187.01,103998.0
2024-09-18 13:35:00,187.02,187.07,186.5,186.7,98877.0,187.02,187.07,186.5,186.7,98877.0
2024-09-18 13:40:00,186.71,186.8,186.64,186.79,74402.0,186.71,186.8,186.64,186.79,74402.0
2024-09-18 13:45:00,186.8,186.93,186.69,186.83,81610.0,186.8,186.93,186.69,186.83,81610.0
2024-09-18 13:50:00,186.81,186.86,186.65,186.75,73864.0,186.81,186.86,186.65,186.75,73864.0
2024-09-18 13:55:00,186.74,186.94,186.64,186.8,126562.0,186.74,186.94,186.64,186.8,126562.0
2024-09-18 14:00:00,186.8,188.47,186.25,187.75,988783.0,186.8,188.47,186.25,187.75,988783.0
2024-09-18 14:05:00,187.73,188.12,187.13,187.52,390288.0,187.73,188.12,187.13,187.52,390288.0
2024-09-18 14:10:00,187.55,187.71,186.71,187.23,270524.0,187.55,187.71,186.71,187.23,270524.0
2024-09-18 14:15:00,187.31,188.32,187.24,188.04,341898.0,187.31,188.32,187.24,188.04,341898.0
2024-09-18 14:20:00,188.02,188.43,187.73,187.88,282007.0,188.02,188.43,187.73,187.88,282007.0
2024-09-18 14:25:00,187.9,188.13,187.44,187.89,220276.0,187.9,188.13,187.44,187.89,220276.0
2024-09-18 14:30:00,187.92,188.77,187.87,188.73,355362.0,187.92,188.77,187.87,188.73,355362.0
2024-09-18 14:35:00,188.74,188.8,187.57,188.13,399418.0,188.74,188.8,187.57,188.13,399418.0
2024-09-18 14:40:00,188.08,188.33,187.32,187.51,267147.0,188.08,188.33,187.32,187.51,267147.0
2024-09-18 14:45:00,187.52,188.25,187.41,187.9,288999.0,187.52,188.25,187.41,187.9,288999.0
2024-09-18 14:50:00,187.89,188.37,187.69,188.15,234596.0,187.89,188.37,187.69,188.15,234596.0
2024-09-18 14:55:00,188.1,188.31,187.34,187.34,269619.0,188.1,188.31,187.34,187.34,269619.0
2024-09-18 15:00:00,187.32,187.46,186.54,186.77,372738.0,187.32,187.46,186.54,186.77,372738.0
2024-09-18 15:05:00,186.72,186.73,186.14,186.52,341772.0,186.72,186.73,186.14,186.52,341772.0
2024-09-18 15:10:00,186.5,187.47,186.28,187.38,378684.0,186.5,187.47,186.28,187.38,378684.0
2024-09-18 15:15:00,187.37,187.42,186.97,187.28,237614.0,187.37,187.42,186.97,187.28,237614.0
2024-09-18 15:20:00,187.26,187.39,186.34,187.28,257552.0,187.26,187.39,186.34,187.28,257552.0
2024-09-18 15:25:00,187.25,188.09,187.23,187.82,365551.0,187.25,188.09,187.23,187.82,365551.0
2024-09-18 15:30:00,187.83,188.08,187.14,187.34,273452.0,187.83,188.08,187.14,187.34,273452.0
2024-09-18 15:35:00,187.34,187.68,186.83,187.19,282321.0,187.34,187.68,186.83,187.19,282321.0
2024-09-18 15:40:00,187.24,187.4,186.44,186.46,198100.0,187.24,187.4,186.44,186.46,198100.0
2024-09-18 15:45:00,186.51,186.89,186.06,186.38,354893.0,186.51,186.89,186.06,186.38,354893.0
2024-09-18 15:50:00,186.35,187.06,186.32,186.59,499038.0,186.35,187.06,186.32,186.59,499038.0
2024-09-18 15:55:00,186.64,186.86,186.21,186.43,1164210.0,186.64,186.86,186.21,186.43,1164210.0
2024-09-19 09:30:00,190.04,190.35,189.46,189.89,1732374.0,190.04,190.35,189.46,189.89,1732374.0
2024-09-19 09:35:00,189.85,189.97,189.26,189.87,642740.0,189.85,189.97,189.26,189.87,642740.0
2024-09-19 09:40:00,189.89,190.39,189.78,189.94,790238.0,189.89,190.39,189.78,189.94,790238.0
2024-09-19 09:45:00,189.93,190.08,189.43,189.5,419510.0,189.93,190.08,189.43,189.5,419510.0
2024-09-19 09:50:00,189.49,189.49,188.9,189.26,469523.0,189.49,189.49,188.9,189.26,469523.0
2024-09-19 09:55:00,189.27,189.38,188.73,188.81,362141.0,189.27,189.38,188.73,188.81,362141.0
2024-09-19 10:00:00,188.88,189.35,188.78,189.28,342219.0,188.88,189.35,188.78,189.28,342219.0
2024-09-19 10:05:00,189.3,189.6,189.27,189.48,308368.0,189.3,189.6,189.27,189.48,308368.0
2024-09-19 10:10:00,189.48,189.82,189.32,189.78,327414.0,189.48,189.82,189.32,189.78,327414.0
2024-09-19 10:15:00,189.78,189.94,189.28,189.94,346127.0,189.78,189.94,189.28,189.94,346127.0
2024-09-19 10:20:00,189.94,190.28,189.89,190.27,573093.0,189.94,190.28,189.89,190.27,573093.0
2024-09-19 10:25:00,190.28,190.94,190.2,190.77,660275.0,190.28,190.94,190.2,190.77,660275.0
2024-09-19 10:30:00,190.77,190.99,190.47,190.74,406180.0,190.77,190.99,190.47,190.74,406180.0
2024-09-19 10:35:00,190.73,190.83,190.41,190.65,288920.0,190.73,190.83,190.41,190.65,288920.0
2024-09-19 10:40:00,190.63,190.7,190.15,190.26,251957.0,190.63,190.7,190.15,190.26,251957.0
2024-09-19 10:45:00,190.26,190.26,189.81,190.12,379268.0,190.26,190.26,189.81,190.12,379268.0
2024-09-19 10:50:00,190.13,190.15,189.46,189.47,318349.0,190.13,190.15,189.46,189.47,318349.0
2024-09-19 10:55:00,189.48,189.59,189.16,189.2,383047.0,189.48,189.59,189.16,189.2,383047.0
2024-09-19 11:00:00,189.24,189.48,189.07,189.47,260670.0,189.24,189.48,189.07,189.47,260670.0
2024-09-19 11:05:00,189.49,189.52,188.82,189.08,327339.0,189.49,189.52,188.82,189.08,327339.0
2024-09-19 11:10:00,189.09,189.38,189.07,189.17,182123.0,189.09,189.38,189.07,189.17,182123.0
2024-09-19 11:15:00,189.17,189.48,189.15,189.21,147710.0,189.17,189.48,189.15,189.21,147710.0
2024-09-19 11:20:00,189.21,189.38,189.06,189.26,199013.0,189.21,189.38,189.06,189.26,199013.0
2024-09-19 11:25:00,189.26,189.27,189.07,189.21,185020.0,189.26,189.27,189.07,189.21,185020.0
2024-09-19 11:30:00,189.19,189.29,188.82,188.93,277640.0,189.19,189.29,188.82,188.93,277640.0
2024-09-19 11:35:00,188.95,189.13,188.9,189.07,149791.0,188.95,189.13,188.9,189.07,149791.0
2024-09-19 11:40:00,189.06,189.24,188.83,188.87,213184.0,189.06,189.24,188.83,188.87,213184.0
2024-09-19 11:45:00,188.86,189.23,188.83,189.15,219407.0,188.86,189.23,188.83,189.15,219407.0
2024-09-19 11:50:00,189.14,189.18,188.47,188.7,273701.0,189.14,189.18,188.47,188.7,273701.0
2024-09-19 11:55:00,188.69,188.82,188.58,188.79,163275.0,188.69,188.82,188.58,188.79,163275.0
2024-09-19 12:00:00,188.79,189.13,188.71,189.09,201451.0,188.79,189.13,188.71,189.09,201451.0
2024-09-19 12:05:00,189.1,189.28,189.03,189.27,231800.0,189.1,189.28,189.03,189.27,231800.0
2024-09-19 12:10:00,189.26,189.41,189.18,189.26,230293.0,189.26,189.41,189.18,189.26,230293.0
2024-09-19 12:15:00,189.26,189.47,189.14,189.44,224175.0,189.26,189.47,189.14,189.44,224175.0
2024-09-19 12:20:00,189.45,189.65,189.39,189.57,225028.0,189.45,189.65,189.39,189.57,225028.0
2024-09-19 12:25:00,189.56,189.84,189.53,189.75,208925.0,189.56,189.84,189.53,189.75,208925.0
2024-09-19 12:30:00,189.76,189.85,189.61,189.66,185818.0,189.76,189.85,189.61,189.66,185818.0
2024-09-19 12:35:00,189.68,189.7,189.51,189.55,126782.0,189.68,189.7,189.51,189.55,126782.0
2024-09-19 12:40:00,189.55,189.68,189.51,189.63,124320.0,189.55,189.68,189.51,189.63,124320.0
2024-09-19 12:45:00,189.62,189.75,189.53,189.57,138941.0,189.62,189.75,189.53,189.57,138941.0
2024-09-19 12:50:00,189.56,189.63,189.43,189.53,139917.0,189.56,189.63,189.43,189.53,139917.0
2024-09-19 12:55:00,189.53,189.54,189.17,189.25,272518.0,189.53,189.54,189.17,189.25,272518.0
2024-09-19 13:00:00,189.24,189.43,189.17,189.4,153691.0,189.24,189.43,189.17,189.4,153691.0
2024-09-19 13:05:00,189.39,189.39,189.11,189.19,146396.0,189.39,189.39,189.11,189.19,146396.0
2024-09-19 13:10:00,189.19,189.19,188.94,189.0,186571.0,189.19,189.19,188.94,189.0,186571.0
2024-09-19 13:15:00,189.0,189.32,188.96,189.31,185803.0,189.0,189.32,188.96,189.31,185803.0
2024-09-19 13:20:00,189.31,189.42,189.02,189.09,155405.0,189.31,189.42,189.02,189.09,155405.0
2024-09-19 13:25:00,189.09,189.36,189.09,189.35,133184.0,189.09,189.36,189.09,189.35,133184.0
2024-09-19 13:30:00,189.34,189.51,189.32,189.49,162430.0,189.34,189.51,189.32,189.49,162430.0
2024-09-19 13:35:00,189.49,189.61,189.43,189.57,158651.0,189.49,189.61,189.43,189.57,158651.0
2024-09-19 13:40:00,189.55,189.68,189.52,189.68,124634.0,189.55,189.68,189.52,189.68,124634.0
2024-09-19 13:45:00,189.68,189.78,189.63,189.74,201766.0,189.68,189.78,189.63,189.74,201766.0
2024-09-19 13:50:00,189.73,189.81,189.65,189.76,160077.0,189.73,189.81,189.65,189.76,160077.0
2024-09-19 13:55:00,189.78,189.8,189.53,189.62,154006.0,189.78,189.8,189.53,189.62,154006.0
2024-09-19 14:00:00,189.62,189.75,189.54,189.74,113317.0,189.62,189.75,189.54,189.74,113317.0
2024-09-19 14:05:00,189.74,189.75,189.48,189.51,109204.0,189.74,189.75,189.48,189.51,109204.0
2024-09-19 14:10:00,189.5,189.51,189.22,189.32,196841.0,189.5,189.51,189.22,189.32,196841.0
2024-09-19 14:15:00,189.32,189.33,189.02,189.29,172152.0,189.32,189.33,189.02,189.29,172152.0
2024-09-19 14:20:00,189.29,189.49,189.25,189.49,160807.0,189.29,189.49,189.25,189.49,160807.0
2024-09-19 14:25:00,189.49,189.55,189.37,189.52,208555.0,189.49,189.55,189.37,189.52,208555.0
2024-09-19 14:30:00,189.54,189.6,189.4,189.52,131687.0,189.54,189.6,189.4,189.52,131687.0
2024-09-19 14:35:00,189.52,189.75,189.47,189.72,144852.0,189.52,189.75,189.47,189.72,144852.0
2024-09-19 14:40:00,189.71,189.79,189.64,189.76,166356.0,189.71,189.79,189.64,189.76,166356.0
2024-09-19 14:45:00,189.77,189.82,189.56,189.59,198268.0,189.77,189.82,189.56,189.59,198268.0
2024-09-19 14:50:00,189.59,189.77,189.51,189.7,164077.0,189.59,189.77,189.51,189.7,164077.0
2024-09-19 14:55:00,189.71,189.89,189.6,189.87,167279.0,189.71,189.89,189.6,189.87,167279.0
2024-09-19 15:00:00,189.86,189.92,189.51,189.78,200154.0,189.86,189.92,189.51,189.78,200154.0
2024-09-19 15:05:00,189.78,189.79,189.58,189.66,148565.0,189.78,189.79,189.58,189.66,148565.0
2024-09-19 15:10:00,189.66,189.76,189.57,189.6,167246.0,189.66,189.76,189.57,189.6,167246.0
2024-09-19 15:15:00,189.57,189.77,189.52,189.58,164313.0,189.57,189.77,189.52,189.58,164313.0
2024-09-19 15:20:00,189.58,189.71,189.31,189.7,250446.0,189.58,189.71,189.31,189.7,250446.0
2024-09-19 15:25:00,189.69,189.71,189.37,189.55,212860.0,189.69,189.71,189.37,189.55,212860.0
2024-09-19 15:30:00,189.56,189.62,189.34,189.59,230772.0,189.56,189.62,189.34,189.59,230772.0
2024-09-19 15:35:00,189.59,189.68,189.4,189.56,250999.0,189.59,189.68,189.4,189.56,250999.0
2024-09-19 15:40:00,189.56,189.67,189.2,189.24,287513.0,189.56,189.67,189.2,189.24,287513.0
2024-09-19 15:45:00,189.23,189.61,189.18,189.46,301536.0,189.23,189.61,189.18,189.46,301536.0
2024-09-19 15:50:00,189.45,189.85,189.16,189.55,617562.0,189.45,189.85,189.16,189.55,617562.0
2024-09-19 15:55:00,189.57,189.99,189.55,189.86,1705985.0,189.57,189.99,189.55,189.86,1705985.0
2024-09-20 09:30:00,190.28,190.96,190.03,190.83,6728317.0,190.28,190.96,190.03,190.83,6728317.0
2024-09-20 09:35:00,190.84,190.93,190.11,190.15,459655.0,190.84,190.93,190.11,190.15,459655.0
2024-09-20 09:40:00,190.12,190.38,189.66,190.06,403470.0,190.12,190.38,189.66,190.06,403470.0
2024-09-20 09:45:00,190.05,190.21,189.68,189.76,267106.0,190.05,190.21,189.68,189.76,267106.0
2024-09-20 09:50:00,189.78,190.22,189.78,190.01,204636.0,189.78,190.22,189.78,190.01,204636.0
2024-09-20 09:55:00,190.0,190.07,189.35,189.45,263207.0,190.0,190.07,189.35,189.45,263207.0
2024-09-20 10:00:00,189.47,189.79,189.35,189.64,237054.0,189.47,189.79,189.35,189.64,237054.0
2024-09-20 10:05:00,189.68,189.79,189.53,189.61,185358.0,189.68,189.79,189.53,189.61,185358.0
2024-09-20 10:10:00,189.6,189.74,189.38,189.61,217020.0,189.6,189.74,189.38,189.61,217020.0
2024-09-20 10:15:00,189.6,189.68,189.14,189.26,268317.0,189.6,189.68,189.14,189.26,268317.0
2024-09-20 10:20:00,189.25,189.48,188.98,189.46,220227.0,189.25,189.48,188.98,189.46,220227.0
2024-09-20 10:25:00,189.45,189.65,189.33,189.36,219538.0,189.45,189.65,189.33,189.36,219538.0
2024-09-20 10:30:00,189.4,189.45,189.03,189.24,151335.0,189.4,189.45,189.03,189.24,151335.0
2024-09-20 10:35:00,189.23,189.3,188.98,189.21,189435.0,189.23,189.3,188.98,189.21,189435.0
2024-09-20 10:40:00,189.2,189.2,188.63,188.82,300946.0,189.2,189.2,188.63,188.82,300946.0
2024-09-20 10:45:00,188.81,188.88,188.59,188.77,161401.0,188.81,188.88,188.59,188.77,161401.0
2024-09-20 10:50:00,188.75,188.9,188.49,188.54,179675.0,188.75,188.9,188.49,188.54,179675.0
2024-09-20 10:55:00,188.54,188.56,188.14,188.25,229506.0,188.54,188.56,188.14,188.25,229506.0
2024-09-20 11:00:00,188.25,188.3,188.03,188.08,210706.0,188.25,188.3,188.03,188.08,210706.0
2024-09-20 11:05:00,188.08,188.17,187.8,187.81,367954.0,188.08,188.17,187.8,187.81,367954.0
2024-09-20 11:10:00,187.81,188.07,187.65,187.73,238736.0,187.81,188.07,187.65,187.73,238736.0
2024-09-20 11:15:00,187.73,187.91,187.41,187.88,461317.0,187.73,187.91,187.41,187.88,461317.0
2024-09-20 11:20:00,187.87,188.11,187.8,187.87,245547.0,187.87,188.11,187.8,187.87,245547.0
2024-09-20 11:25:00,187.87,188.25,187.87,188.11,208534.0,187.87,188.25,187.87,188.11,208534.0
2024-09-20 11:30:00,188.13,188.45,188.09,188.37,221934.0,188.13,188.45,188.09,188.37,221934.0
2024-09-20 11:35:00,188.38,188.7,188.27,188.7,232440.0,188.38,188.7,188.27,188.7,232440.0
2024-09-20 11:40:00,188.69,189.0,188.52,188.86,265862.0,188.69,189.0,188.52,188.86,265862.0
2024-09-20 11:45:00,188.87,189.16,188.76,189.12,196568.0,188.87,189.16,188.76,189.12,196568.0
2024-09-20 11:50:00,189.12,189.18,188.81,189.05,184398.0,189.12,189.18,188.81,189.05,184398.0
2024-09-20 11:55:00,189.09,189.38,189.09,189.36,217036.0,189.09,189.38,189.09,189.36,217036.0
2024-09-20 12:00:00,189.36,189.53,189.31,189.47,236672.0,189.36,189.53,189.31,189.47,236672.0
2024-09-20 12:05:00,189.47,189.57,189.3,189.46,128458.0,189.47,189.57,189.3,189.46,128458.0
2024-09-20 12:10:00,189.48,189.57,189.41,189.53,176079.0,189.48,189.57,189.41,189.53,176079.0
2024-09-20 12:15:00,189.55,189.92,189.49,189.82,226322.0,189.55,189.92,189.49,189.82,226322.0
2024-09-20 12:20:00,189.82,190.03,189.75,190.01,324210.0,189.82,190.03,189.75,190.01,324210.0
2024-09-20 12:25:00,190.01,190.14,189.96,190.11,250991.0,190.01,190.14,189.96,190.11,250991.0
2024-09-20 12:30:00,190.1,190.18,190.0,190.02,286985.0,190.1,190.18,190.0,190.02,286985.0
2024-09-20 12:35:00,190.04,190.12,189.87,190.08,206027.0,190.04,190.12,189.87,190.08,206027.0
2024-09-20 12:40:00,190.06,190.18,190.02,190.1,154417.0,190.06,190.18,190.02,190.1,154417.0
2024-09-20 12:45:00,190.09,190.41,190.09,190.41,244959.0,190.09,190.41,190.09,190.41,244959.0
2024-09-20 12:50:00,190.41,190.54,190.38,190.39,225773.0,190.41,190.54,190.38,190.39,225773.0
2024-09-20 12:55:00,190.38,190.45,190.27,190.37,171570.0,190.38,190.45,190.27,190.37,171570.0
2024-09-20 13:00:00,190.37,190.59,190.35,190.53,186122.0,190.37,190.59,190.35,190.53,186122.0
2024-09-20 13:05:00,190.54,190.74,190.48,190.58,213278.0,190.54,190.74,190.48,190.58,213278.0
2024-09-20 13:10:00,190.57,190.66,190.48,190.61,132973.0,190.57,190.66,190.48,190.61,132973.0
2024-09-20 13:15:00,190.61,190.68,190.46,190.54,119164.0,190.61,190.68,190.46,190.54,119164.0
2024-09-20 13:20:00,190.55,190.59,190.27,190.3,175291.0,190.55,190.59,190.27,190.3,175291.0
2024-09-20 13:25:00,190.3,190.47,190.18,190.32,159083.0,190.3,190.47,190.18,190.32,159083.0
2024-09-20 13:30:00,190.31,190.56,190.3,190.36,163952.0,190.31,190.56,190.3,190.36,163952.0
2024-09-20 13:35:00,190.34,190.5,190.23,190.27,120820.0,190.34,190.5,190.23,190.27,120820.0
2024-09-20 13:40:00,190.26,190.27,189.88,189.92,154422.0,190.26,190.27,189.88,189.92,154422.0
2024-09-20 13:45:00,189.94,190.01,189.83,189.89,109277.0,189.94,190.01,189.83,189.89,109277.0
2024-09-20 13:50:00,189.87,189.94,189.75,189.8,122457.0,189.87,189.94,189.75,189.8,122457.0
2024-09-20 13:55:00,189.79,189.87,189.66,189.66,140636.0,189.79,189.87,189.66,189.66,140636.0
2024-09-20 14:00:00,189.67,189.79,189.28,189.34,216744.0,189.67,189.79,189.28,189.34,216744.0
2024-09-20 14:05:00,189.34,189.41,189.24,189.38,219971.0,189.34,189.41,189.24,189.38,219971.0
2024-09-20 14:10:00,189.36,189.72,189.24,189.49,218756.0,189.36,189.72,189.24,189.49,218756.0
2024-09-20 14:15:00,189.5,189.76,189.49,189.72,113032.0,189.5,189.76,189.49,189.72,113032.0
2024-09-20 14:20:00,189.73,189.93,189.68,189.74,151660.0,189.73,189.93,189.68,189.74,151660.0
2024-09-20 14:25:00,189.73,189.74,189.41,189.47,185397.0,189.73,189.74,189.41,189.47,185397.0
2024-09-20 14:30:00,189.49,189.53,189.25,189.26,185381.0,189.49,189.53,189.25,189.26,185381.0
2024-09-20 14:35:00,189.26,189.39,189.16,189.25,251841.0,189.26,189.39,189.16,189.25,251841.0
2024-09-20 14:40:00,189.25,189.35,189.15,189.22,133515.0,189.25,189.35,189.15,189.22,133515.0
2024-09-20 14:45:00,189.24,189.39,189.19,189.35,132607.0,189.24,189.39,189.19,189.35,132607.0
2024-09-20 14:50:00,189.36,189.71,189.29,189.71,246072.0,189.36,189.71,189.29,189.71,246072.0
2024-09-20 14:55:00,189.71,190.08,189.71,190.01,269895.0,189.71,190.08,189.71,190.01,269895.0
2024-09-20 15:00:00,190.01,190.02,189.71,189.85,174187.0,190.01,190.02,189.71,189.85,174187.0
2024-09-20 15:05:00,189.86,189.86,189.63,189.82,145873.0,189.86,189.86,189.63,189.82,145873.0
2024-09-20 15:10:00,189.83,189.96,189.57,189.72,242768.0,189.83,189.96,189.57,189.72,242768.0
2024-09-20 15:15:00,189.71,189.88,189.62,189.8,189033.0,189.71,189.88,189.62,189.8,189033.0
2024-09-20 15:20:00,189.8,190.1,189.46,189.6,272142.0,189.8,190.1,189.46,189.6,272142.0
2024-09-20 15:25:00,189.6,190.06,189.59,190.01,274392.0,189.6,190.06,189.59,190.01,274392.0
2024-09-20 15:30:00,190.02,190.15,189.93,190.09,247011.0,190.02,190.15,189.93,190.09,247011.0
2024-09-20 15:35:00,190.1,190.48,190.09,190.37,364860.0,190.1,190.48,190.09,190.37,364860.0
2024-09-20 15:40:00,190.37,190.38,190.06,190.12,310137.0,190.37,190.38,190.06,190.12,310137.0
2024-09-20 15:45:00,190.11,190.24,189.91,189.95,309617.0,190.11,190.24,189.91,189.95,309617.0
2024-09-20 15:50:00,189.97,191.52,189.88,191.13,1987890.0,189.97,191.52,189.88,191.13,1987890.0
2024-09-20 15:55:00,191.12,191.84,190.78,191.6,2591392.0,191.12,191.84,190.78,191.6,2591392.0
2024-09-23 09:30:00,191.63,191.95,190.57,191.27,1288622.0,191.63,191.95,190.57,191.27,1288622.0
2024-09-23 09:35:00,191.27,192.29,191.03,192.02,654414.0,191.27,192.29,191.03,192.02,654414.0
2024-09-23 09:40:00,192.02,192.17,191.31,191.48,324197.0,192.02,192.17,191.31,191.48,324197.0
2024-09-23 09:45:00,191.47,192.33,191.28,192.32,363419.0,191.47,192.33,191.28,192.32,363419.0
2024-09-23 09:50:00,192.33,192.4,191.96,192.1,397256.0,192.33,192.4,191.96,192.1,397256.0
2024-09-23 09:55:00,192.11,192.4,191.74,191.84,293794.0,192.11,192.4,191.74,191.84,293794.0
2024-09-23 10:00:00,191.85,192.26,191.68,192.0,263686.0,191.85,192.26,191.68,192.0,263686.0
2024-09-23 10:05:00,192.03,192.05,191.65,191.69,230060.0,192.03,192.05,191.65,191.69,230060.0
2024-09-23 10:10:00,191.73,191.95,191.46,191.53,178549.0,191.73,191.95,191.46,191.53,178549.0
2024-09-23 10:15:00,191.55,191.91,191.43,191.78,141694.0,191.55,191.91,191.43,191.78,141694.0
2024-09-23 10:20:00,191.78,192.1,191.71,191.96,176708.0,191.78,192.1,191.71,191.96,176708.0
2024-09-23 10:25:00,191.97,192.0,191.78,191.84,110496.0,191.97,192.0,191.78,191.84,110496.0
2024-09-23 10:30:00,191.86,191.87,191.5,191.59,166399.0,191.86,191.87,191.5,191.59,166399.0
2024-09-23 10:35:00,191.59,191.65,191.22,191.33,169124.0,191.59,191.65,191.22,191.33,169124.0
2024-09-23 10:40:00,191.32,191.91,191.28,191.88,181137.0,191.32,191.91,191.28,191.88,181137.0
2024-09-23 10:45:00,191.87,192.13,191.83,192.05,179775.0,191.87,192.13,191.83,192.05,179775.0
2024-09-23 10:50:00,192.06,192.25,191.89,192.12,149718.0,192.06,192.25,191.89,192.12,149718.0
2024-09-23 10:55:00,192.12,192.15,191.7,191.71,108886.0,192.12,192.15,191.7,191.71,108886.0
2024-09-23 11:00:00,191.73,191.74,191.28,191.35,159408.0,191.73,191.74,191.28,191.35,159408.0
2024-09-23 11:05:00,191.36,191.46,191.05,191.45,164403.0,191.36,191.46,191.05,191.45,164403.0
2024-09-23 11:10:00,191.44,191.61,191.33,191.47,146940.0,191.44,191.61,191.33,191.47,146940.0
2024-09-23 11:15:00,191.45,191.5,191.2,191.27,131708.0,191.45,191.5,191.2,191.27,131708.0
2024-09-23 11:20:00,191.27,191.47,191.27,191.46,98664.0,191.27,191.47,191.27,191.46,98664.0
2024-09-23 11:25:00,191.47,191.69,191.39,191.62,185872.0,191.47,191.69,191.39,191.62,185872.0
2024-09-23 11:30:00,191.64,191.85,191.6,191.68,122347.0,191.64,191.85,191.6,191.68,122347.0
2024-09-23 11:35:00,191.71,191.75,191.51,191.7,89308.0,191.71,191.75,191.51,191.7,89308.0
2024-09-23 11:40:00,191.7,191.75,191.5,191.52,105999.0,191.7,191.75,191.5,191.52,105999.0
2024-09-23 11:45:00,191.53,191.63,191.45,191.46,97784.0,191.53,191.63,191.45,191.46,97784.0
2024-09-23 11:50:00,191.44,191.82,191.44,191.81,119866.0,191.44,191.82,191.44,191.81,119866.0
2024-09-23 11:55:00,191.81,191.9,191.57,191.73,145676.0,191.81,191.9,191.57,191.73,145676.0
2024-09-23 12:00:00,191.73,192.14,191.63,192.12,169392.0,191.73,192.14,191.63,192.12,169392.0
2024-09-23 12:05:00,192.12,192.27,192.04,192.05,224030.0,192.12,192.27,192.04,192.05,224030.0
2024-09-23 12:10:00,192.05,192.12,191.77,192.08,283899.0,192.05,192.12,191.77,192.08,283899.0
2024-09-23 12:15:00,192.06,192.26,191.82,192.13,229229.0,192.06,192.26,191.82,192.13,229229.0
2024-09-23 12:20:00,192.11,192.45,192.02,192.44,260466.0,192.11,192.45,192.02,192.44,260466.0
2024-09-23 12:25:00,192.45,192.87,192.38,192.81,642193.0,192.45,192.87,192.38,192.81,642193.0
2024-09-23 12:30:00,192.81,193.23,192.79,193.22,683667.0,192.81,193.23,192.79,193.22,683667.0
2024-09-23 12:35:00,193.23,193.25,192.72,192.92,350274.0,193.23,193.25,192.72,192.92,350274.0
2024-09-23 12:40:00,192.92,193.08,192.87,192.92,142758.0,192.92,193.08,192.87,192.92,142758.0
2024-09-23 12:45:00,192.91,193.07,192.69,193.02,235743.0,192.91,193.07,192.69,193.02,235743.0
2024-09-23 12:50:00,193.02,193.17,192.86,193.14,160990.0,193.02,193.17,192.86,193.14,160990.0
2024-09-23 12:55:00,193.14,193.32,192.95,193.25,217704.0,193.14,193.32,192.95,193.25,217704.0
2024-09-23 13:00:00,193.25,193.26,192.85,193.09,149914.0,193.25,193.26,192.85,193.09,149914.0
2024-09-23 13:05:00,193.08,193.15,192.9,192.98,113952.0,193.08,193.15,192.9,192.98,113952.0
2024-09-23 13:10:00,192.98,193.12,192.9,192.95,122908.0,192.98,193.12,192.9,192.95,122908.0
2024-09-23 13:15:00,192.94,193.19,192.84,193.17,136056.0,192.94,193.19,192.84,193.17,136056.0
2024-09-23 13:20:00,193.17,193.32,193.02,193.05,152874.0,193.17,193.32,193.02,193.05,152874.0
2024-09-23 13:25:00,193.03,193.05,192.77,192.84,109761.0,193.03,193.05,192.77,192.84,109761.0
2024-09-23 13:30:00,192.83,192.97,192.75,192.96,91493.0,192.83,192.97,192.75,192.96,91493.0
2024-09-23 13:35:00,192.96,193.02,192.6,192.77,184650.0,192.96,193.02,192.6,192.77,184650.0
2024-09-23 13:40:00,192.78,192.96,192.69,192.71,83582.0,192.78,192.96,192.69,192.71,83582.0
2024-09-23 13:45:00,192.71,192.92,192.69,192.82,80889.0,192.71,192.92,192.69,192.82,80889.0
2024-09-23 13:50:00,192.83,193.02,192.83,193.02,98456.0,192.83,193.02,192.83,193.02,98456.0
2024-09-23 13:55:00,193.01,193.19,192.92,192.94,120265.0,193.01,193.19,192.92,192.94,120265.0
2024-09-23 14:00:00,192.94,193.1,192.93,193.01,105936.0,192.94,193.1,192.93,193.01,105936.0
2024-09-23 14:05:00,193.01,193.31,192.93,193.28,191055.0,193.01,193.31,192.93,193.28,191055.0
2024-09-23 14:10:00,193.3,193.49,193.27,193.47,283380.0,193.3,193.49,193.27,193.47,283380.0
2024-09-23 14:15:00,193.47,193.59,193.33,193.53,286858.0,193.47,193.59,193.33,193.53,286858.0
2024-09-23 14:20:00,193.56,193.6,193.49,193.5,131952.0,193.56,193.6,193.49,193.5,131952.0
2024-09-23 14:25:00,193.5,193.56,193.26,193.28,148743.0,193.5,193.56,193.26,193.28,148743.0
2024-09-23 14:30:00,193.29,193.35,193.1,193.18,169588.0,193.29,193.35,193.1,193.18,169588.0
2024-09-23 14:35:00,193.18,193.46,193.16,193.41,172736.0,193.18,193.46,193.16,193.41,172736.0
2024-09-23 14:40:00,193.43,193.63,193.43,193.5,351767.0,193.43,193.63,193.43,193.5,351767.0
2024-09-23 14:45:00,193.51,193.92,193.47,193.77,393999.0,193.51,193.92,193.47,193.77,393999.0
2024-09-23 14:50:00,193.78,194.07,193.76,194.01,694038.0,193.78,194.07,193.76,194.01,694038.0
2024-09-23 14:55:00,194.03,194.29,193.93,194.02,328534.0,194.03,194.29,193.93,194.02,328534.0
2024-09-23 15:00:00,194.02,194.19,193.98,194.1,243768.0,194.02,194.19,193.98,194.1,243768.0
2024-09-23 15:05:00,194.12,194.17,193.8,193.86,334522.0,194.12,194.17,193.8,193.86,334522.0
2024-09-23 15:10:00,193.85,194.1,193.81,193.92,219309.0,193.85,194.1,193.81,193.92,219309.0
2024-09-23 15:15:00,193.92,194.26,193.91,194.21,339643.0,193.92,194.26,193.91,194.21,339643.0
2024-09-23 15:20:00,194.21,194.28,193.91,193.92,248244.0,194.21,194.28,193.91,193.92,248244.0
2024-09-23 15:25:00,193.91,193.95,193.8,193.88,175188.0,193.91,193.95,193.8,193.88,175188.0
2024-09-23 15:30:00,193.88,194.01,193.65,193.99,259555.0,193.88,194.01,193.65,193.99,259555.0
2024-09-23 15:35:00,193.98,194.02,193.77,193.86,181081.0,193.98,194.02,193.77,193.86,181081.0
2024-09-23 15:40:00,193.86,193.88,193.52,193.55,253594.0,193.86,193.88,193.52,193.55,253594.0
2024-09-23 15:45:00,193.55,193.89,193.46,193.88,247941.0,193.55,193.89,193.46,193.88,247941.0
2024-09-23 15:50:00,193.87,194.41,193.87,194.12,974298.0,193.87,194.41,193.87,194.12,974298.0
2024-09-23 15:55:00,194.11,194.15,193.84,193.93,1014200.0,194.11,194.15,193.84,193.93,1014200.0
2024-09-24 09:30:00,194.3,195.37,193.17,193.25,1560513.0,194.3,195.37,193.17,193.25,1560513.0
2024-09-24 09:35:00,193.27,193.35,192.78,192.86,645456.0,193.27,193.35,192.78,192.86,645456.0
2024-09-24 09:40:00,192.86,193.34,192.44,193.06,498741.0,192.86,193.34,192.44,193.06,498741.0
2024-09-24 09:45:00,193.08,193.32,192.42,192.45,410587.0,193.08,193.32,192.42,192.45,410587.0
2024-09-24 09:50:00,192.45,192.82,192.29,192.49,460084.0,192.45,192.82,192.29,192.49,460084.0
2024-09-24 09:55:00,192.5,192.59,191.96,192.01,477446.0,192.5,192.59,191.96,192.01,477446.0
2024-09-24 10:00:00,192.04,192.07,191.15,191.19,663669.0,192.04,192.07,191.15,191.19,663669.0
2024-09-24 10:05:00,191.21,191.21,190.57,190.62,754197.0,191.21,191.21,190.57,190.62,754197.0
2024-09-24 10:10:00,190.64,191.28,190.61,190.86,813289.0,190.64,191.28,190.61,190.86,813289.0
2024-09-24 10:15:00,190.9,190.97,190.38,190.88,468313.0,190.9,190.97,190.38,190.88,468313.0
2024-09-24 10:20:00,190.86,191.05,190.47,191.05,388819.0,190.86,191.05,190.47,191.05,388819.0
2024-09-24 10:25:00,191.03,191.09,190.32,190.48,407260.0,191.03,191.09,190.32,190.48,407260.0
2024-09-24 10:30:00,190.47,190.75,190.35,190.7,433048.0,190.47,190.75,190.35,190.7,433048.0
2024-09-24 10:35:00,190.71,190.86,190.41,190.42,341511.0,190.71,190.86,190.41,190.42,341511.0
2024-09-24 10:40:00,190.41,190.7,190.13,190.62,531987.0,190.41,190.7,190.13,190.62,531987.0
2024-09-24 10:45:00,190.62,191.44,190.58,191.34,480578.0,190.62,191.44,190.58,191.34,480578.0
2024-09-24 10:50:00,191.34,191.71,191.33,191.43,357628.0,191.34,191.71,191.33,191.43,357628.0
2024-09-24 10:55:00,191.42,191.61,191.39,191.48,239158.0,191.42,191.61,191.39,191.48,239158.0
2024-09-24 11:00:00,191.49,191.92,191.46,191.88,313060.0,191.49,191.92,191.46,191.88,313060.0
2024-09-24 11:05:00,191.88,192.12,191.76,192.02,236470.0,191.88,192.12,191.76,192.02,236470.0
2024-09-24 11:10:00,192.0,192.15,191.74,191.91,252487.0,192.0,192.15,191.74,191.91,252487.0
2024-09-24 11:15:00,191.9,192.21,191.84,192.17,178668.0,191.9,192.21,191.84,192.17,178668.0
2024-09-24 11:20:00,192.18,192.41,192.12,192.39,181471.0,192.18,192.41,192.12,192.39,181471.0
2024-09-24 11:25:00,192.4,192.56,192.34,192.52,189547.0,192.4,192.56,192.34,192.52,189547.0
2024-09-24 11:30:00,192.51,192.57,192.37,192.44,163408.0,192.51,192.57,192.37,192.44,163408.0
2024-09-24 11:35:00,192.45,192.47,192.13,192.41,176457.0,192.45,192.47,192.13,192.41,176457.0
2024-09-24 11:40:00,192.42,192.57,192.31,192.54,124923.0,192.42,192.57,192.31,192.54,124923.0
2024-09-24 11:45:00,192.51,192.69,192.34,192.51,164001.0,192.51,192.69,192.34,192.51,164001.0
2024-09-24 11:50:00,192.51,192.89,192.4,192.81,225022.0,192.51,192.89,192.4,192.81,225022.0
2024-09-24 11:55:00,192.82,192.89,192.68,192.87,138345.0,192.82,192.89,192.68,192.87,138345.0
2024-09-24 12:00:00,192.87,192.89,192.57,192.67,129817.0,192.87,192.89,192.57,192.67,129817.0
2024-09-24 12:05:00,192.66,192.77,192.57,192.71,136231.0,192.66,192.77,192.57,192.71,136231.0
2024-09-24 12:10:00,192.7,192.88,192.63,192.88,113516.0,192.7,192.88,192.63,192.88,113516.0
2024-09-24 12:15:00,192.89,192.89,192.74,192.86,167972.0,192.89,192.89,192.74,192.86,167972.0
2024-09-24 12:20:00,192.86,192.93,192.68,192.82,138131.0,192.86,192.93,192.68,192.82,138131.0
2024-09-24 12:25:00,192.84,192.86,192.53,192.63,90033.0,192.84,192.86,192.53,192.63,90033.0
2024-09-24 12:30:00,192.63,192.76,192.58,192.62,89329.0,192.63,192.76,192.58,192.62,89329.0
2024-09-24 12:35:00,192.62,192.83,192.55,192.79,119498.0,192.62,192.83,192.55,192.79,119498.0
2024-09-24 12:40:00,192.78,192.79,192.5,192.68,104212.0,192.78,192.79,192.5,192.68,104212.0
2024-09-24 12:45:00,192.69,192.83,192.63,192.64,85860.0,192.69,192.83,192.63,192.64,85860.0
2024-09-24 12:50:00,192.64,192.7,192.44,192.48,70413.0,192.64,192.7,192.44,192.48,70413.0
2024-09-24 12:55:00,192.49,192.57,192.33,192.35,106382.0,192.49,192.57,192.33,192.35,106382.0
2024-09-24 13:00:00,192.35,192.64,192.28,192.49,134241.0,192.35,192.64,192.28,192.49,134241.0
2024-09-24 13:05:00,192.49,192.75,192.48,192.5,150708.0,192.49,192.75,192.48,192.5,150708.0
2024-09-24 13:10:00,192.49,192.84,192.4,192.75,129946.0,192.49,192.84,192.4,192.75,129946.0
2024-09-24 13:15:00,192.73,192.92,192.7,192.89,113017.0,192.73,192.92,192.7,192.89,113017.0
2024-09-24 13:20:00,192.88,192.89,192.7,192.79,85190.0,192.88,192.89,192.7,192.79,85190.0
2024-09-24 13:25:00,192.78,192.88,192.75,192.78,83735.0,192.78,192.88,192.75,192.78,83735.0
2024-09-24 13:30:00,192.8,193.25,192.79,193.23,310729.0,192.8,193.25,192.79,193.23,310729.0
2024-09-24 13:35:00,193.24,193.32,193.02,193.12,124467.0,193.24,193.32,193.02,193.12,124467.0
2024-09-24 13:40:00,193.12,193.36,193.06,193.3,108588.0,193.12,193.36,193.06,193.3,108588.0
2024-09-24 13:45:00,193.28,193.31,193.18,193.19,92765.0,193.28,193.31,193.18,193.19,92765.0
2024-09-24 13:50:00,193.18,193.37,193.18,193.34,135907.0,193.18,193.37,193.18,193.34,135907.0
2024-09-24 13:55:00,193.35,193.37,193.25,193.33,82342.0,193.35,193.37,193.25,193.33,82342.0
2024-09-24 14:00:00,193.34,193.42,193.28,193.34,127341.0,193.34,193.42,193.28,193.34,127341.0
2024-09-24 14:05:00,193.33,193.44,193.3,193.36,134093.0,193.33,193.44,193.3,193.36,134093.0
2024-09-24 14:10:00,193.35,193.36,192.94,193.01,129414.0,193.35,193.36,192.94,193.01,129414.0
2024-09-24 14:15:00,193.02,193.13,192.95,193.12,113441.0,193.02,193.13,192.95,193.12,113441.0
2024-09-24 14:20:00,193.11,193.15,193.03,193.09,100012.0,193.11,193.15,193.03,193.09,100012.0
2024-09-24 14:25:00,193.1,193.11,192.84,192.9,101089.0,193.1,193.11,192.84,192.9,101089.0
2024-09-24 14:30:00,192.89,192.94,192.54,192.87,150918.0,192.89,192.94,192.54,192.87,150918.0
2024-09-24 14:35:00,192.86,192.92,192.76,192.92,99198.0,192.86,192.92,192.76,192.92,99198.0
2024-09-24 14:40:00,192.91,192.92,192.62,192.69,107580.0,192.91,192.92,192.62,192.69,107580.0
2024-09-24 14:45:00,192.7,192.71,192.52,192.54,102851.0,192.7,192.71,192.52,192.54,102851.0
2024-09-24 14:50:00,192.53,192.78,192.48,192.73,101699.0,192.53,192.78,192.48,192.73,101699.0
2024-09-24 14:55:00,192.73,192.76,192.55,192.64,82804.0,192.73,192.76,192.55,192.64,82804.0
2024-09-24 15:00:00,192.64,192.7,192.56,192.61,94535.0,192.64,192.7,192.56,192.61,94535.0
2024-09-24 15:05:00,192.6,192.89,192.57,192.85,113172.0,192.6,192.89,192.57,192.85,113172.0
2024-09-24 15:10:00,192.85,192.96,192.74,192.81,160975.0,192.85,192.96,192.74,192.81,160975.0
2024-09-24 15:15:00,192.81,192.91,192.75,192.91,127363.0,192.81,192.91,192.75,192.91,127363.0
2024-09-24 15:20:00,192.89,193.09,192.85,192.87,142655.0,192.89,193.09,192.85,192.87,142655.0
2024-09-24 15:25:00,192.88,193.07,192.85,192.98,112122.0,192.88,193.07,192.85,192.98,112122.0
2024-09-24 15:30:00,192.98,193.07,192.91,192.98,126145.0,192.98,193.07,192.91,192.98,126145.0
2024-09-24 15:35:00,192.97,193.09,192.92,193.06,157476.0,192.97,193.09,192.92,193.06,157476.0
2024-09-24 15:40:00,193.07,193.29,193.02,193.11,202570.0,193.07,193.29,193.02,193.11,202570.0
2024-09-24 15:45:00,193.11,193.18,193.06,193.11,175623.0,193.11,193.18,193.06,193.11,175623.0
2024-09-24 15:50:00,193.12,193.88,193.12,193.73,1026165.0,193.12,193.88,193.12,193.73,1026165.0
2024-09-24 15:55:00,193.73,194.14,193.69,194.03,1790238.0,193.73,194.14,193.69,194.03,1790238.0
2024-09-25 09:30:00,193.75,193.95,192.91,193.87,962434.0,193.75,193.95,192.91,193.87,962434.0
2024-09-25 09:35:00,193.85,193.91,193.25,193.28,298207.0,193.85,193.91,193.25,193.28,298207.0
2024-09-25 09:40:00,193.29,193.37,192.74,193.11,399476.0,193.29,193.37,192.74,193.11,399476.0
2024-09-25 09:45:00,193.12,193.22,192.86,192.87,331849.0,193.12,193.22,192.86,192.87,331849.0
2024-09-25 09:50:00,192.85,192.9,192.46,192.64,312509.0,192.85,192.9,192.46,192.64,312509.0
2024-09-25 09:55:00,192.68,193.03,192.6,192.92,305534.0,192.68,193.03,192.6,192.92,305534.0
2024-09-25 10:00:00,192.93,193.1,192.68,192.89,233027.0,192.93,193.1,192.68,192.89,233027.0
2024-09-25 10:05:00,192.9,193.08,192.81,192.92,182641.0,192.9,193.08,192.81,192.92,182641.0
2024-09-25 10:10:00,192.95,193.49,192.86,193.47,333717.0,192.95,193.49,192.86,193.47,333717.0
2024-09-25 10:15:00,193.48,193.53,193.21,193.47,225149.0,193.48,193.53,193.21,193.47,225149.0
2024-09-25 10:20:00,193.46,193.47,193.05,193.34,254449.0,193.46,193.47,193.05,193.34,254449.0
2024-09-25 10:25:00,193.33,193.37,192.95,193.02,251254.0,193.33,193.37,192.95,193.02,251254.0
2024-09-25 10:30:00,193.02,193.33,192.88,193.27,187659.0,193.02,193.33,192.88,193.27,187659.0
2024-09-25 10:35:00,193.26,193.33,193.16,193.23,133221.0,193.26,193.33,193.16,193.23,133221.0
2024-09-25 10:40:00,193.24,193.27,193.01,193.12,192924.0,193.24,193.27,193.01,193.12,192924.0
2024-09-25 10:45:00,193.1,193.19,192.92,193.03,154004.0,193.1,193.19,192.92,193.03,154004.0
2024-09-25 10:50:00,193.03,193.38,193.0,193.37,269159.0,193.03,193.38,193.0,193.37,269159.0
2024-09-25 10:55:00,193.37,193.41,193.23,193.28,155298.0,193.37,193.41,193.23,193.28,155298.0
2024-09-25 11:00:00,193.28,193.29,193.08,193.12,162783.0,193.28,193.29,193.08,193.12,162783.0
2024-09-25 11:05:00,193.11,193.23,193.03,193.17,147389.0,193.11,193.23,193.03,193.17,147389.0
2024-09-25 11:10:00,193.18,193.18,192.86,192.87,194287.0,193.18,193.18,192.86,192.87,194287.0
2024-09-25 11:15:00,192.87,193.02,192.75,193.01,169253.0,192.87,193.02,192.75,193.01,169253.0
2024-09-25 11:20:00,193.01,193.05,192.87,192.87,166657.0,193.01,193.05,192.87,192.87,166657.0
2024-09-25 11:25:00,192.88,192.95,192.74,192.77,130891.0,192.88,192.95,192.74,192.77,130891.0
2024-09-25 11:30:00,192.77,192.9,192.72,192.75,130877.0,192.77,192.9,192.72,192.75,130877.0
2024-09-25 11:35:00,192.75,193.07,192.67,192.96,230142.0,192.75,193.07,192.67,192.96,230142.0
2024-09-25 11:40:00,192.97,193.05,192.67,192.74,91166.0,192.97,193.05,192.67,192.74,91166.0
2024-09-25 11:45:00,192.76,192.76,192.6,192.66,120284.0,192.76,192.76,192.6,192.66,120284.0
2024-09-25 11:50:00,192.65,192.66,192.4,192.56,333755.0,192.65,192.66,192.4,192.56,333755.0
2024-09-25 11:55:00,192.56,192.69,192.43,192.64,243555.0,192.56,192.69,192.43,192.64,243555.0
2024-09-25 12:00:00,192.64,192.66,192.48,192.62,120184.0,192.64,192.66,192.48,192.62,120184.0
2024-09-25 12:05:00,192.61,192.64,192.41,192.64,143977.0,192.61,192.64,192.41,192.64,143977.0
2024-09-25 12:10:00,192.64,192.76,192.6,192.66,141768.0,192.64,192.76,192.6,192.66,141768.0
2024-09-25 12:15:00,192.66,192.7,192.5,192.53,147936.0,192.66,192.7,192.5,192.53,147936.0
2024-09-25 12:20:00,192.55,192.65,192.48,192.55,178344.0,192.55,192.65,192.48,192.55,178344.0
2024-09-25 12:25:00,192.55,192.59,192.44,192.53,94429.0,192.55,192.59,192.44,192.53,94429.0
2024-09-25 12:30:00,192.53,192.75,192.48,192.73,147585.0,192.53,192.75,192.48,192.73,147585.0
2024-09-25 12:35:00,192.72,192.73,192.58,192.64,65417.0,192.72,192.73,192.58,192.64,65417.0
2024-09-25 12:40:00,192.66,192.7,192.53,192.53,80500.0,192.66,192.7,192.53,192.53,80500.0
2024-09-25 12:45:00,192.52,192.55,192.36,192.41,113970.0,192.52,192.55,192.36,192.41,113970.0
2024-09-25 12:50:00,192.42,192.59,192.41,192.57,125679.0,192.42,192.59,192.41,192.57,125679.0
2024-09-25 12:55:00,192.56,192.63,192.49,192.53,119120.0,192.56,192.63,192.49,192.53,119120.0
2024-09-25 13:00:00,192.53,192.7,192.16,192.58,231367.0,192.53,192.7,192.16,192.58,231367.0
2024-09-25 13:05:00,192.58,192.79,192.52,192.71,132899.0,192.58,192.79,192.52,192.71,132899.0
2024-09-25 13:10:00,192.7,192.71,192.5,192.64,92343.0,192.7,192.71,192.5,192.64,92343.0
2024-09-25 13:15:00,192.64,192.78,192.59,192.69,100393.0,192.64,192.78,192.59,192.69,100393.0
2024-09-25 13:20:00,192.7,192.82,192.68,192.75,147607.0,192.7,192.82,192.68,192.75,147607.0
2024-09-25 13:25:00,192.75,192.9,192.74,192.85,140839.0,192.75,192.9,192.74,192.85,140839.0
2024-09-25 13:30:00,192.85,192.95,192.7,192.75,78730.0,192.85,192.95,192.7,192.75,78730.0
2024-09-25 13:35:00,192.76,192.91,192.54,192.8,117784.0,192.76,192.91,192.54,192.8,117784.0
2024-09-25 13:40:00,192.8,192.8,192.46,192.49,86915.0,192.8,192.8,192.46,192.49,86915.0
2024-09-25 13:45:00,192.49,192.5,192.21,192.31,161956.0,192.49,192.5,192.21,192.31,161956.0
2024-09-25 13:50:00,192.32,192.69,192.28,192.67,117357.0,192.32,192.69,192.28,192.67,117357.0
2024-09-25 13:55:00,192.68,192.98,192.67,192.94,140843.0,192.68,192.98,192.67,192.94,140843.0
2024-09-25 14:00:00,192.94,193.02,192.86,192.89,122144.0,192.94,193.02,192.86,192.89,122144.0
2024-09-25 14:05:00,192.89,192.95,192.73,192.82,123932.0,192.89,192.95,192.73,192.82,123932.0
2024-09-25 14:10:00,192.82,192.86,192.48,192.51,113298.0,192.82,192.86,192.48,192.51,113298.0
2024-09-25 14:15:00,192.5,192.67,192.36,192.56,119929.0,192.5,192.67,192.36,192.56,119929.0
2024-09-25 14:20:00,192.57,192.61,192.47,192.52,90649.0,192.57,192.61,192.47,192.52,90649.0
2024-09-25 14:25:00,192.53,192.67,192.51,192.65,102490.0,192.53,192.67,192.51,192.65,102490.0
2024-09-25 14:30:00,192.65,192.7,192.59,192.7,99421.0,192.65,192.7,192.59,192.7,99421.0
2024-09-25 14:35:00,192.7,192.81,192.59,192.65,116245.0,192.7,192.81,192.59,192.65,116245.0
2024-09-25 14:40:00,192.66,192.94,192.6,192.93,121342.0,192.66,192.94,192.6,192.93,121342.0
2024-09-25 14:45:00,192.93,193.04,192.92,192.99,147709.0,192.93,193.04,192.92,192.99,147709.0
2024-09-25 14:50:00,192.99,193.02,192.88,192.96,76645.0,192.99,193.02,192.88,192.96,76645.0
2024-09-25 14:55:00,192.97,193.08,192.77,193.06,141190.0,192.97,193.08,192.77,193.06,141190.0
2024-09-25 15:00:00,193.07,193.29,193.0,193.2,215197.0,193.07,193.29,193.0,193.2,215197.0
2024-09-25 15:05:00,193.2,193.25,193.11,193.17,152271.0,193.2,193.25,193.11,193.17,152271.0
2024-09-25 15:10:00,193.16,193.16,192.93,193.02,98299.0,193.16,193.16,192.93,193.02,98299.0
2024-09-25 15:15:00,193.01,193.02,192.87,192.95,100729.0,193.01,193.02,192.87,192.95,100729.0
2024-09-25 15:20:00,192.95,193.05,192.91,192.93,147719.0,192.95,193.05,192.91,192.93,147719.0
2024-09-25 15:25:00,192.93,192.98,192.84,192.92,99154.0,192.93,192.98,192.84,192.92,99154.0
2024-09-25 15:30:00,192.91,192.97,192.87,192.89,131359.0,192.91,192.97,192.87,192.89,131359.0
2024-09-25 15:35:00,192.89,192.92,192.77,192.83,114882.0,192.89,192.92,192.77,192.83,114882.0
2024-09-25 15:40:00,192.83,192.84,192.68,192.73,128341.0,192.83,192.84,192.68,192.73,128341.0
2024-09-25 15:45:00,192.73,192.84,192.65,192.78,183746.0,192.73,192.84,192.65,192.78,183746.0
2024-09-25 15:50:00,192.78,192.99,192.47,192.66,446931.0,192.78,192.99,192.47,192.66,446931.0
2024-09-25 15:55:00,192.64,192.64,192.34,192.53,779750.0,192.64,192.64,192.34,192.53,779750.0
2024-09-26 09:30:00,194.31,194.55,192.95,193.14,1216317.0,194.31,194.55,192.95,193.14,1216317.0
2024-09-26 09:35:00,193.14,193.41,192.53,192.68,571421.0,193.14,193.41,192.53,192.68,571421.0
2024-09-26 09:40:00,192.68,192.84,192.4,192.67,423605.0,192.68,192.84,192.4,192.67,423605.0
2024-09-26 09:45:00,192.69,192.98,192.33,192.59,328573.0,192.69,192.98,192.33,192.59,328573.0
2024-09-26 09:50:00,192.57,192.74,192.1,192.12,328767.0,192.57,192.74,192.1,192.12,328767.0
2024-09-26 09:55:00,192.12,192.22,191.73,192.18,604157.0,192.12,192.22,191.73,192.18,604157.0
2024-09-26 10:00:00,192.17,192.17,191.68,191.86,473718.0,192.17,192.17,191.68,191.86,473718.0
2024-09-26 10:05:00,191.85,192.24,191.64,192.07,303162.0,191.85,192.24,191.64,192.07,303162.0
2024-09-26 10:10:00,192.05,192.29,191.48,191.79,400822.0,192.05,192.29,191.48,191.79,400822.0
2024-09-26 10:15:00,191.79,191.92,191.41,191.46,274748.0,191.79,191.92,191.41,191.46,274748.0
2024-09-26 10:20:00,191.48,191.78,191.43,191.54,296639.0,191.48,191.78,191.43,191.54,296639.0
2024-09-26 10:25:00,191.53,191.56,190.7,190.78,528669.0,191.53,191.56,190.7,190.78,528669.0
2024-09-26 10:30:00,190.81,190.84,189.83,190.15,1011924.0,190.81,190.84,189.83,190.15,1011924.0
2024-09-26 10:35:00,190.14,190.55,190.0,190.35,593927.0,190.14,190.55,190.0,190.35,593927.0
2024-09-26 10:40:00,190.36,190.54,190.2,190.32,320301.0,190.36,190.54,190.2,190.32,320301.0
2024-09-26 10:45:00,190.33,190.66,190.16,190.38,321731.0,190.33,190.66,190.16,190.38,321731.0
2024-09-26 10:50:00,190.38,190.48,189.96,190.26,454986.0,190.38,190.48,189.96,190.26,454986.0
2024-09-26 10:55:00,190.28,190.28,189.87,189.89,397605.0,190.28,190.28,189.87,189.89,397605.0
2024-09-26 11:00:00,189.89,189.9,189.54,189.81,436574.0,189.89,189.9,189.54,189.81,436574.0
2024-09-26 11:05:00,189.82,190.44,189.82,190.34,360294.0,189.82,190.44,189.82,190.34,360294.0
2024-09-26 11:10:00,190.34,190.45,190.22,190.35,257950.0,190.34,190.45,190.22,190.35,257950.0
2024-09-26 11:15:00,190.35,190.44,190.12,190.15,271865.0,190.35,190.44,190.12,190.15,271865.0
2024-09-26 11:20:00,190.14,190.5,190.05,190.34,203150.0,190.14,190.5,190.05,190.34,203150.0
2024-09-26 11:25:00,190.37,190.8,190.23,190.77,279284.0,190.37,190.8,190.23,190.77,279284.0
2024-09-26 11:30:00,190.75,190.75,190.3,190.37,195665.0,190.75,190.75,190.3,190.37,195665.0
2024-09-26 11:35:00,190.38,191.07,190.35,190.99,330191.0,190.38,191.07,190.35,190.99,330191.0
2024-09-26 11:40:00,191.0,191.08,190.88,191.08,229143.0,191.0,191.08,190.88,191.08,229143.0
2024-09-26 11:45:00,191.08,191.19,190.95,191.06,181415.0,191.08,191.19,190.95,191.06,181415.0
2024-09-26 11:50:00,191.08,191.54,191.07,191.53,219466.0,191.08,191.54,191.07,191.53,219466.0
2024-09-26 11:55:00,191.53,191.65,191.38,191.63,203383.0,191.53,191.65,191.38,191.63,203383.0
2024-09-26 12:00:00,191.63,191.63,191.18,191.29,213409.0,191.63,191.63,191.18,191.29,213409.0
2024-09-26 12:05:00,191.28,191.67,191.26,191.56,131966.0,191.28,191.67,191.26,191.56,131966.0
2024-09-26 12:10:00,191.55,191.64,191.23,191.31,152790.0,191.55,191.64,191.23,191.31,152790.0
2024-09-26 12:15:00,191.32,191.5,191.21,191.22,114491.0,191.32,191.5,191.21,191.22,114491.0
2024-09-26 12:20:00,191.22,191.24,190.88,191.03,188662.0,191.22,191.24,190.88,191.03,188662.0
2024-09-26 12:25:00,191.03,191.24,190.82,191.09,231961.0,191.03,191.24,190.82,191.09,231961.0
2024-09-26 12:30:00,191.09,191.15,190.9,190.91,111096.0,191.09,191.15,190.9,190.91,111096.0
2024-09-26 12:35:00,190.91,190.99,190.86,190.97,80051.0,190.91,190.99,190.86,190.97,80051.0
2024-09-26 12:40:00,190.96,190.96,190.56,190.75,123374.0,190.96,190.96,190.56,190.75,123374.0
2024-09-26 12:45:00,190.76,190.82,190.55,190.61,128076.0,190.76,190.82,190.55,190.61,128076.0
2024-09-26 12:50:00,190.59,190.75,190.58,190.66,84612.0,190.59,190.75,190.58,190.66,84612.0
2024-09-26 12:55:00,190.67,190.74,190.58,190.67,81153.0,190.67,190.74,190.58,190.67,81153.0
2024-09-26 13:00:00,190.68,190.73,190.52,190.72,117167.0,190.68,190.73,190.52,190.72,117167.0
2024-09-26 13:05:00,190.72,190.79,190.45,190.48,141561.0,190.72,190.79,190.45,190.48,141561.0
2024-09-26 13:10:00,190.49,190.69,190.43,190.46,99072.0,190.49,190.69,190.43,190.46,99072.0
2024-09-26 13:15:00,190.45,190.48,190.03,190.12,168071.0,190.45,190.48,190.03,190.12,168071.0
2024-09-26 13:20:00,190.13,190.35,190.08,190.27,132040.0,190.13,190.35,190.08,190.27,132040.0
2024-09-26 13:25:00,190.26,190.67,190.24,190.64,119571.0,190.26,190.67,190.24,190.64,119571.0
2024-09-26 13:30:00,190.64,190.88,190.59,190.84,161241.0,190.64,190.88,190.59,190.84,161241.0
2024-09-26 13:35:00,190.83,190.89,190.67,190.76,139699.0,190.83,190.89,190.67,190.76,139699.0
2024-09-26 13:40:00,190.79,190.95,190.78,190.91,99446.0,190.79,190.95,190.78,190.91,99446.0
2024-09-26 13:45:00,190.92,191.12,190.91,191.09,138210.0,190.92,191.12,190.91,191.09,138210.0
2024-09-26 13:50:00,191.09,191.19,191.05,191.17,119992.0,191.09,191.19,191.05,191.17,119992.0
2024-09-26 13:55:00,191.19,191.26,191.15,191.18,119805.0,191.19,191.26,191.15,191.18,119805.0
2024-09-26 14:00:00,191.19,191.24,191.11,191.15,105579.0,191.19,191.24,191.11,191.15,105579.0
2024-09-26 14:05:00,191.15,191.18,190.94,191.16,142902.0,191.15,191.18,190.94,191.16,142902.0
2024-09-26 14:10:00,191.14,191.48,191.12,191.46,178233.0,191.14,191.48,191.12,191.46,178233.0
2024-09-26 14:15:00,191.47,191.73,191.46,191.56,206323.0,191.47,191.73,191.46,191.56,206323.0
2024-09-26 14:20:00,191.57,191.79,191.52,191.74,151811.0,191.57,191.79,191.52,191.74,151811.0
2024-09-26 14:25:00,191.73,191.8,191.7,191.78,106379.0,191.73,191.8,191.7,191.78,106379.0
2024-09-26 14:30:00,191.78,191.78,191.59,191.62,124866.0,191.78,191.78,191.59,191.62,124866.0
2024-09-26 14:35:00,191.63,191.74,191.58,191.69,90615.0,191.63,191.74,191.58,191.69,90615.0
2024-09-26 14:40:00,191.68,191.72,191.55,191.56,75980.0,191.68,191.72,191.55,191.56,75980.0
2024-09-26 14:45:00,191.56,191.61,191.45,191.5,104196.0,191.56,191.61,191.45,191.5,104196.0
2024-09-26 14:50:00,191.5,191.7,191.5,191.59,115983.0,191.5,191.7,191.5,191.59,115983.0
2024-09-26 14:55:00,191.58,191.83,191.55,191.78,164007.0,191.58,191.83,191.55,191.78,164007.0
2024-09-26 15:00:00,191.77,191.79,191.5,191.6,170469.0,191.77,191.79,191.5,191.6,170469.0
2024-09-26 15:05:00,191.61,191.7,191.57,191.6,119547.0,191.61,191.7,191.57,191.6,119547.0
2024-09-26 15:10:00,191.59,191.8,191.58,191.76,147015.0,191.59,191.8,191.58,191.76,147015.0
2024-09-26 15:15:00,191.75,191.75,191.48,191.64,120935.0,191.75,191.75,191.48,191.64,120935.0
2024-09-26 15:20:00,191.65,191.69,191.46,191.59,141477.0,191.65,191.69,191.46,191.59,141477.0
2024-09-26 15:25:00,191.58,191.65,191.49,191.52,150381.0,191.58,191.65,191.49,191.52,150381.0
2024-09-26 15:30:00,191.52,191.57,191.38,191.44,213560.0,191.52,191.57,191.38,191.44,213560.0
2024-09-26 15:35:00,191.44,191.49,191.36,191.47,148881.0,191.44,191.49,191.36,191.47,148881.0
2024-09-26 15:40:00,191.47,191.52,191.31,191.33,149749.0,191.47,191.52,191.31,191.33,149749.0
2024-09-26 15:45:00,191.34,191.6,191.34,191.55,297593.0,191.34,191.6,191.34,191.55,297593.0
2024-09-26 15:50:00,191.56,191.57,191.16,191.31,468564.0,191.56,191.57,191.16,191.31,468564.0
2024-09-26 15:55:00,191.31,191.33,191.04,191.18,1259691.0,191.31,191.33,191.04,191.18,1259691.0
2024-09-27 09:30:00,190.83,190.9,189.97,190.47,808345.0,190.83,190.9,189.97,190.47,808345.0
2024-09-27 09:35:00,190.48,190.53,189.83,190.32,338291.0,190.48,190.53,189.83,190.32,338291.0
2024-09-27 09:40:00,190.29,190.5,189.85,189.88,330159.0,190.29,190.5,189.85,189.88,330159.0
2024-09-27 09:45:00,189.89,190.38,189.87,190.38,357827.0,189.89,190.38,189.87,190.38,357827.0
2024-09-27 09:50:00,190.38,190.48,190.05,190.08,293375.0,190.38,190.48,190.05,190.08,293375.0
2024-09-27 09:55:00,190.08,190.18,189.9,190.08,249509.0,190.08,190.18,189.9,190.08,249509.0
2024-09-27 10:00:00,190.1,190.81,190.08,190.38,437428.0,190.1,190.81,190.08,190.38,437428.0
2024-09-27 10:05:00,190.36,190.6,190.1,190.24,309587.0,190.36,190.6,190.1,190.24,309587.0
2024-09-27 10:10:00,190.24,190.35,190.05,190.27,182161.0,190.24,190.35,190.05,190.27,182161.0
2024-09-27 10:15:00,190.26,190.28,189.92,189.94,241707.0,190.26,190.28,189.92,189.94,241707.0
2024-09-27 10:20:00,189.95,190.21,189.92,190.16,235454.0,189.95,190.21,189.92,190.16,235454.0
2024-09-27 10:25:00,190.16,190.23,190.0,190.01,256473.0,190.16,190.23,190.0,190.01,256473.0
2024-09-27 10:30:00,190.02,190.08,189.59,189.89,387401.0,190.02,190.08,189.59,189.89,387401.0
2024-09-27 10:35:00,189.9,190.16,189.74,190.07,224044.0,189.9,190.16,189.74,190.07,224044.0
2024-09-27 10:40:00,190.06,190.29,190.04,190.1,228251.0,190.06,190.29,190.04,190.1,228251.0
2024-09-27 10:45:00,190.1,190.13,189.81,189.94,296655.0,190.1,190.13,189.81,189.94,296655.0
2024-09-27 10:50:00,189.95,190.01,189.68,189.82,196882.0,189.95,190.01,189.68,189.82,196882.0
2024-09-27 10:55:00,189.82,189.84,189.56,189.64,280026.0,189.82,189.84,189.56,189.64,280026.0
2024-09-27 11:00:00,189.62,189.62,189.15,189.2,435254.0,189.62,189.62,189.15,189.2,435254.0
2024-09-27 11:05:00,189.21,189.33,188.97,189.03,293723.0,189.21,189.33,188.97,189.03,293723.0
2024-09-27 11:10:00,189.04,189.1,188.82,188.92,275924.0,189.04,189.1,188.82,188.92,275924.0
2024-09-27 11:15:00,188.92,188.92,188.6,188.64,275457.0,188.92,188.92,188.6,188.64,275457.0
2024-09-27 11:20:00,188.64,188.71,188.23,188.28,385772.0,188.64,188.71,188.23,188.28,385772.0
2024-09-27 11:25:00,188.28,188.4,188.09,188.29,447575.0,188.28,188.4,188.09,188.29,447575.0
2024-09-27 11:30:00,188.3,188.31,187.93,188.0,384518.0,188.3,188.31,187.93,188.0,384518.0
2024-09-27 11:35:00,188.0,188.28,187.98,188.24,396728.0,188.0,188.28,187.98,188.24,396728.0
2024-09-27 11:40:00,188.24,188.8,188.21,188.64,354666.0,188.24,188.8,188.21,188.64,354666.0
2024-09-27 11:45:00,188.65,188.68,188.26,188.29,343253.0,188.65,188.68,188.26,188.29,343253.0
2024-09-27 11:50:00,188.28,188.32,188.06,188.25,273828.0,188.28,188.32,188.06,188.25,273828.0
2024-09-27 11:55:00,188.24,188.26,187.97,187.97,252216.0,188.24,188.26,187.97,187.97,252216.0
2024-09-27 12:00:00,187.98,188.01,187.78,187.84,265224.0,187.98,188.01,187.78,187.84,265224.0
2024-09-27 12:05:00,187.84,187.89,187.56,187.63,253385.0,187.84,187.89,187.56,187.63,253385.0
2024-09-27 12:10:00,187.63,187.74,187.39,187.42,390288.0,187.63,187.74,187.39,187.42,390288.0
2024-09-27 12:15:00,187.43,187.71,187.34,187.54,315497.0,187.43,187.71,187.34,187.54,315497.0
2024-09-27 12:20:00,187.54,187.7,187.53,187.69,218408.0,187.54,187.7,187.53,187.69,218408.0
2024-09-27 12:25:00,187.69,188.04,187.67,188.01,290514.0,187.69,188.04,187.67,188.01,290514.0
2024-09-27 12:30:00,188.01,188.13,187.85,187.9,181042.0,188.01,188.13,187.85,187.9,181042.0
2024-09-27 12:35:00,187.91,188.09,187.9,187.91,172477.0,187.91,188.09,187.9,187.91,172477.0
2024-09-27 12:40:00,187.91,187.92,187.67,187.78,209930.0,187.91,187.92,187.67,187.78,209930.0
2024-09-27 12:45:00,187.77,187.78,187.62,187.74,176231.0,187.77,187.78,187.62,187.74,176231.0
2024-09-27 12:50:00,187.73,187.83,187.65,187.66,125882.0,187.73,187.83,187.65,187.66,125882.0
2024-09-27 12:55:00,187.66,187.87,187.65,187.84,234376.0,187.66,187.87,187.65,187.84,234376.0
2024-09-27 13:00:00,187.84,188.04,187.8,187.9,218590.0,187.84,188.04,187.8,187.9,218590.0
2024-09-27 13:05:00,187.89,187.9,187.5,187.61,258947.0,187.89,187.9,187.5,187.61,258947.0
2024-09-27 13:10:00,187.61,187.81,187.55,187.8,149552.0,187.61,187.81,187.55,187.8,149552.0
2024-09-27 13:15:00,187.8,187.88,187.73,187.75,128092.0,187.8,187.88,187.73,187.75,128092.0
2024-09-27 13:20:00,187.76,187.85,187.7,187.82,101593.0,187.76,187.85,187.7,187.82,101593.0
2024-09-27 13:25:00,187.82,187.83,187.7,187.73,93449.0,187.82,187.83,187.7,187.73,93449.0
2024-09-27 13:30:00,187.74,187.85,187.69,187.83,123703.0,187.74,187.85,187.69,187.83,123703.0
2024-09-27 13:35:00,187.83,187.83,187.62,187.63,102003.0,187.83,187.83,187.62,187.63,102003.0
2024-09-27 13:40:00,187.64,187.83,187.62,187.81,129426.0,187.64,187.83,187.62,187.81,129426.0
2024-09-27 13:45:00,187.82,187.88,187.67,187.68,123723.0,187.82,187.88,187.67,187.68,123723.0
2024-09-27 13:50:00,187.68,187.99,187.66,187.93,155398.0,187.68,187.99,187.66,187.93,155398.0
2024-09-27 13:55:00,187.92,188.24,187.9,188.21,173389.0,187.92,188.24,187.9,188.21,173389.0
2024-09-27 14:00:00,188.21,188.33,188.03,188.05,155179.0,188.21,188.33,188.03,188.05,155179.0
2024-09-27 14:05:00,188.04,188.09,187.92,187.94,115206.0,188.04,188.09,187.92,187.94,115206.0
2024-09-27 14:10:00,187.94,188.13,187.92,188.1,134602.0,187.94,188.13,187.92,188.1,134602.0
2024-09-27 14:15:00,188.1,188.14,187.86,187.94,109867.0,188.1,188.14,187.86,187.94,109867.0
2024-09-27 14:20:00,187.95,188.15,187.94,188.07,166600.0,187.95,188.15,187.94,188.07,166600.0
2024-09-27 14:25:00,188.07,188.09,187.69,187.71,174251.0,188.07,188.09,187.69,187.71,174251.0
2024-09-27 14:30:00,187.72,187.83,187.49,187.77,210347.0,187.72,187.83,187.49,187.77,210347.0
2024-09-27 14:35:00,187.78,187.79,187.53,187.78,131610.0,187.78,187.79,187.53,187.78,131610.0
2024-09-27 14:40:00,187.77,188.07,187.67,188.05,152774.0,187.77,188.07,187.67,188.05,152774.0
2024-09-27 14:45:00,188.04,188.34,188.03,188.22,208750.0,188.04,188.34,188.03,188.22,208750.0
2024-09-27 14:50:00,188.23,188.31,188.12,188.19,133861.0,188.23,188.31,188.12,188.19,133861.0
2024-09-27 14:55:00,188.2,188.5,188.19,188.43,192738.0,188.2,188.5,188.19,188.43,192738.0
2024-09-27 15:00:00,188.42,188.48,188.29,188.38,139572.0,188.42,188.48,188.29,188.38,139572.0
2024-09-27 15:05:00,188.36,188.45,188.35,188.41,128057.0,188.36,188.45,188.35,188.41,128057.0
2024-09-27 15:10:00,188.42,188.59,188.4,188.48,170139.0,188.42,188.59,188.4,188.48,170139.0
2024-09-27 15:15:00,188.47,188.6,188.4,188.56,149103.0,188.47,188.6,188.4,188.56,149103.0
2024-09-27 15:20:00,188.57,188.61,188.26,188.29,180337.0,188.57,188.61,188.26,188.29,180337.0
2024-09-27 15:25:00,188.3,188.35,188.1,188.33,184550.0,188.3,188.35,188.1,188.33,184550.0
2024-09-27 15:30:00,188.33,188.42,188.18,188.4,152124.0,188.33,188.42,188.18,188.4,152124.0
2024-09-27 15:35:00,188.4,188.43,188.18,188.2,185697.0,188.4,188.43,188.18,188.2,185697.0
2024-09-27 15:40:00,188.19,188.24,188.1,188.14,174562.0,188.19,188.24,188.1,188.14,174562.0
2024-09-27 15:45:00,188.14,188.19,187.99,188.0,213999.0,188.14,188.19,187.99,188.0,213999.0
2024-09-27 15:50:00,187.99,188.17,187.95,188.0,408657.0,187.99,188.17,187.95,188.0,408657.0
2024-09-27 15:55:00,188.0,188.24,187.81,187.87,1275295.0,188.0,188.24,187.81,187.87,1275295.0
2024-09-30 09:30:00,187.14,187.79,186.5,187.34,1324387.0,187.14,187.79,186.5,187.34,1324387.0
2024-09-30 09:35:00,187.31,188.49,187.26,188.33,526057.0,187.31,188.49,187.26,188.33,526057.0
2024-09-30 09:40:00,188.34,188.36,187.47,187.66,347279.0,188.34,188.36,187.47,187.66,347279.0
2024-09-30 09:45:00,187.66,187.96,187.47,187.62,223325.0,187.66,187.96,187.47,187.62,223325.0
2024-09-30 09:50:00,187.64,188.06,187.59,187.74,211749.0,187.64,188.06,187.59,187.74,211749.0
2024-09-30 09:55:00,187.72,187.84,187.12,187.16,275051.0,187.72,187.84,187.12,187.16,275051.0
2024-09-30 10:00:00,187.16,187.23,186.88,186.91,313741.0,187.16,187.23,186.88,186.91,313741.0
2024-09-30 10:05:00,186.88,186.91,186.18,186.24,414665.0,186.88,186.91,186.18,186.24,414665.0
2024-09-30 10:10:00,186.24,186.57,186.05,186.07,280027.0,186.24,186.57,186.05,186.07,280027.0
2024-09-30 10:15:00,186.06,186.19,185.77,185.86,329202.0,186.06,186.19,185.77,185.86,329202.0
2024-09-30 10:20:00,185.85,186.02,185.77,185.78,234463.0,185.85,186.02,185.77,185.78,234463.0
2024-09-30 10:25:00,185.77,185.98,185.57,185.87,421686.0,185.77,185.98,185.57,185.87,421686.0
2024-09-30 10:30:00,185.9,186.24,185.79,186.15,323052.0,185.9,186.24,185.79,186.15,323052.0
2024-09-30 10:35:00,186.15,186.26,185.61,185.68,263901.0,186.15,186.26,185.61,185.68,263901.0
2024-09-30 10:40:00,185.67,185.77,185.25,185.25,364368.0,185.67,185.77,185.25,185.25,364368.0
2024-09-30 10:45:00,185.26,185.43,185.08,185.26,290827.0,185.26,185.43,185.08,185.26,290827.0
2024-09-30 10:50:00,185.26,185.35,185.08,185.15,270587.0,185.26,185.35,185.08,185.15,270587.0
2024-09-30 10:55:00,185.16,185.2,184.92,184.95,336391.0,185.16,185.2,184.92,184.95,336391.0
2024-09-30 11:00:00,184.92,185.24,184.88,185.21,287056.0,184.92,185.24,184.88,185.21,287056.0
2024-09-30 11:05:00,185.19,185.2,184.81,184.83,292560.0,185.19,185.2,184.81,184.83,292560.0
2024-09-30 11:10:00,184.84,185.08,184.65,185.0,396398.0,184.84,185.08,184.65,185.0,396398.0
2024-09-30 11:15:00,185.03,185.19,184.96,185.07,319864.0,185.03,185.19,184.96,185.07,319864.0
2024-09-30 11:20:00,185.06,185.18,184.98,185.14,219674.0,185.06,185.18,184.98,185.14,219674.0
2024-09-30 11:25:00,185.14,185.55,185.13,185.54,287667.0,185.14,185.55,185.13,185.54,287667.0
2024-09-30 11:30:00,185.54,185.64,184.95,184.98,294320.0,185.54,185.64,184.95,184.98,294320.0
2024-09-30 11:35:00,184.98,185.03,184.79,184.88,229503.0,184.98,185.03,184.79,184.88,229503.0
2024-09-30 11:40:00,184.88,185.2,184.68,185.13,217609.0,184.88,185.2,184.68,185.13,217609.0
2024-09-30 11:45:00,185.12,185.8,185.09,185.8,231981.0,185.12,185.8,185.09,185.8,231981.0
2024-09-30 11:50:00,185.78,185.96,185.7,185.84,195095.0,185.78,185.96,185.7,185.84,195095.0
2024-09-30 11:55:00,185.84,185.91,185.7,185.71,109722.0,185.84,185.91,185.7,185.71,109722.0
2024-09-30 12:00:00,185.73,185.97,185.64,185.93,121241.0,185.73,185.97,185.64,185.93,121241.0
2024-09-30 12:05:00,185.93,186.07,185.79,185.98,191659.0,185.93,186.07,185.79,185.98,191659.0
2024-09-30 12:10:00,185.97,186.22,185.93,186.06,146770.0,185.97,186.22,185.93,186.06,146770.0
2024-09-30 12:15:00,186.07,186.35,186.07,186.15,203721.0,186.07,186.35,186.07,186.15,203721.0
2024-09-30 12:20:00,186.15,186.26,185.95,185.99,176962.0,186.15,186.26,185.95,185.99,176962.0
2024-09-30 12:25:00,185.96,186.15,185.94,186.13,121265.0,185.96,186.15,185.94,186.13,121265.0
2024-09-30 12:30:00,186.13,186.2,185.86,185.96,114039.0,186.13,186.2,185.86,185.96,114039.0
2024-09-30 12:35:00,185.96,186.11,185.87,185.9,110134.0,185.96,186.11,185.87,185.9,110134.0
2024-09-30 12:40:00,185.91,186.0,185.82,185.87,103252.0,185.91,186.0,185.82,185.87,103252.0
2024-09-30 12:45:00,185.88,186.22,185.84,186.21,106139.0,185.88,186.22,185.84,186.21,106139.0
2024-09-30 12:50:00,186.22,186.31,186.02,186.06,144142.0,186.22,186.31,186.02,186.06,144142.0
2024-09-30 12:55:00,186.06,186.22,186.05,186.16,93510.0,186.06,186.22,186.05,186.16,93510.0
2024-09-30 13:00:00,186.16,186.31,186.06,186.06,106976.0,186.16,186.31,186.06,186.06,106976.0
2024-09-30 13:05:00,186.06,186.15,185.73,185.74,128785.0,186.06,186.15,185.73,185.74,128785.0
2024-09-30 13:10:00,185.73,185.85,185.53,185.57,186053.0,185.73,185.85,185.53,185.57,186053.0
2024-09-30 13:15:00,185.59,185.8,185.53,185.77,95148.0,185.59,185.8,185.53,185.77,95148.0
2024-09-30 13:20:00,185.77,185.84,185.69,185.75,118972.0,185.77,185.84,185.69,185.75,118972.0
2024-09-30 13:25:00,185.76,185.84,185.61,185.62,78316.0,185.76,185.84,185.61,185.62,78316.0
2024-09-30 13:30:00,185.62,185.72,185.58,185.65,134827.0,185.62,185.72,185.58,185.65,134827.0
2024-09-30 13:35:00,185.64,185.81,185.57,185.71,111632.0,185.64,185.81,185.57,185.71,111632.0
2024-09-30 13:40:00,185.71,185.79,185.68,185.78,85851.0,185.71,185.79,185.68,185.78,85851.0
2024-09-30 13:45:00,185.77,186.0,185.72,185.94,98465.0,185.77,186.0,185.72,185.94,98465.0
2024-09-30 13:50:00,185.96,186.16,185.91,186.13,120115.0,185.96,186.16,185.91,186.13,120115.0
2024-09-30 13:55:00,186.13,186.43,186.07,186.37,229118.0,186.13,186.43,186.07,186.37,229118.0
2024-09-30 14:00:00,186.37,186.5,186.31,186.36,131603.0,186.37,186.5,186.31,186.36,131603.0
2024-09-30 14:05:00,186.36,186.38,186.08,186.24,121341.0,186.36,186.38,186.08,186.24,121341.0
2024-09-30 14:10:00,186.24,186.24,185.89,185.94,111782.0,186.24,186.24,185.89,185.94,111782.0
2024-09-30 14:15:00,185.94,185.94,185.48,185.48,159494.0,185.94,185.94,185.48,185.48,159494.0
2024-09-30 14:20:00,185.47,185.49,184.92,185.1,308988.0,185.47,185.49,184.92,185.1,308988.0
2024-09-30 14:25:00,185.11,185.41,185.01,185.35,180803.0,185.11,185.41,185.01,185.35,180803.0
2024-09-30 14:30:00,185.33,185.69,185.17,185.64,140039.0,185.33,185.69,185.17,185.64,140039.0
2024-09-30 14:35:00,185.62,186.06,185.6,186.02,138224.0,185.62,186.06,185.6,186.02,138224.0
2024-09-30 14:40:00,186.02,186.21,185.92,186.2,187305.0,186.02,186.21,185.92,186.2,187305.0
2024-09-30 14:45:00,186.21,186.31,186.07,186.1,112977.0,186.21,186.31,186.07,186.1,112977.0
2024-09-30 14:50:00,186.1,186.22,185.96,186.15,127930.0,186.1,186.22,185.96,186.15,127930.0
2024-09-30 14:55:00,186.15,186.15,185.79,185.79,100133.0,186.15,186.15,185.79,185.79,100133.0
2024-09-30 15:00:00,185.79,185.82,185.55,185.7,154292.0,185.79,185.82,185.55,185.7,154292.0
2024-09-30 15:05:00,185.68,185.84,185.6,185.67,155065.0,185.68,185.84,185.6,185.67,155065.0
2024-09-30 15:10:00,185.66,185.67,185.42,185.58,238307.0,185.66,185.67,185.42,185.58,238307.0
2024-09-30 15:15:00,185.59,185.64,185.46,185.57,212483.0,185.59,185.64,185.46,185.57,212483.0
2024-09-30 15:20:00,185.56,185.58,185.38,185.49,182546.0,185.56,185.58,185.38,185.49,182546.0
2024-09-30 15:25:00,185.5,185.61,185.45,185.55,168908.0,185.5,185.61,185.45,185.55,168908.0
2024-09-30 15:30:00,185.55,185.85,185.51,185.72,252907.0,185.55,185.85,185.51,185.72,252907.0
2024-09-30 15:35:00,185.71,186.0,185.63,185.98,176399.0,185.71,186.0,185.63,185.98,176399.0
2024-09-30 15:40:00,185.98,186.23,185.88,186.23,210781.0,185.98,186.23,185.88,186.23,210781.0
2024-09-30 15:45:00,186.23,186.55,186.23,186.26,310984.0,186.23,186.55,186.23,186.26,310984.0
2024-09-30 15:50:00,186.26,186.43,185.3,186.1,826063.0,186.26,186.43,185.3,186.1,826063.0
2024-09-30 15:55:00,186.1,186.69,186.07,186.31,2086415.0,186.1,186.69,186.07,186.31,2086415.0
2024-10-01 09:30:00,184.9,184.99,184.05,184.5,1498952.0,184.9,184.99,184.05,184.5,1498952.0
2024-10-01 09:35:00,184.5,184.7,183.66,183.96,808383.0,184.5,184.7,183.66,183.96,808383.0
2024-10-01 09:40:00,183.96,184.5,183.45,184.5,739277.0,183.96,184.5,183.45,184.5,739277.0
2024-10-01 09:45:00,184.5,184.65,183.93,184.14,584595.0,184.5,184.65,183.93,184.14,584595.0
2024-10-01 09:50:00,184.12,184.15,183.46,183.62,431794.0,184.12,184.15,183.46,183.62,431794.0
2024-10-01 09:55:00,183.63,184.5,183.5,184.3,555732.0,183.63,184.5,183.5,184.3,555732.0
2024-10-01 10:00:00,184.28,184.74,184.03,184.4,584894.0,184.28,184.74,184.03,184.4,584894.0
2024-10-01 10:05:00,184.37,184.38,183.78,183.89,489440.0,184.37,184.38,183.78,183.89,489440.0
2024-10-01 10:10:00,183.89,184.19,183.52,184.0,534682.0,183.89,184.19,183.52,184.0,534682.0
2024-10-01 10:15:00,184.01,184.05,183.62,183.83,414678.0,184.01,184.05,183.62,183.83,414678.0
2024-10-01 10:20:00,183.81,184.33,183.79,184.13,349113.0,183.81,184.33,183.79,184.13,349113.0
2024-10-01 10:25:00,184.14,184.25,183.6,184.03,339817.0,184.14,184.25,183.6,184.03,339817.0
2024-10-01 10:30:00,184.01,184.08,183.55,183.87,407959.0,184.01,184.08,183.55,183.87,407959.0
2024-10-01 10:35:00,183.85,184.03,183.65,183.85,348527.0,183.85,184.03,183.65,183.85,348527.0
2024-10-01 10:40:00,183.84,183.98,183.71,183.81,250505.0,183.84,183.98,183.71,183.81,250505.0
2024-10-01 10:45:00,183.81,184.1,183.7,183.85,291231.0,183.81,184.1,183.7,183.85,291231.0
2024-10-01 10:50:00,183.83,183.91,183.6,183.66,267669.0,183.83,183.91,183.6,183.66,267669.0
2024-10-01 10:55:00,183.67,183.9,183.66,183.68,226670.0,183.67,183.9,183.66,183.68,226670.0
2024-10-01 11:00:00,183.68,183.91,183.55,183.78,204197.0,183.68,183.91,183.55,183.78,204197.0
2024-10-01 11:05:00,183.78,183.79,183.5,183.56,298446.0,183.78,183.79,183.5,183.56,298446.0
2024-10-01 11:10:00,183.58,183.76,183.55,183.67,300107.0,183.58,183.76,183.55,183.67,300107.0
2024-10-01 11:15:00,183.68,183.77,183.59,183.67,295497.0,183.68,183.77,183.59,183.67,295497.0
2024-10-01 11:20:00,183.66,183.95,183.65,183.68,208485.0,183.66,183.95,183.65,183.68,208485.0
2024-10-01 11:25:00,183.68,184.01,183.68,183.94,232921.0,183.68,184.01,183.68,183.94,232921.0
2024-10-01 11:30:00,183.94,184.4,183.77,184.33,251573.0,183.94,184.4,183.77,184.33,251573.0
2024-10-01 11:35:00,184.33,184.6,184.31,184.59,252173.0,184.33,184.6,184.31,184.59,252173.0
2024-10-01 11:40:00,184.6,185.04,184.52,184.76,276099.0,184.6,185.04,184.52,184.76,276099.0
2024-10-01 11:45:00,184.76,184.84,184.53,184.75,182470.0,184.76,184.84,184.53,184.75,182470.0
2024-10-01 11:50:00,184.77,184.93,184.73,184.76,118070.0,184.77,184.93,184.73,184.76,118070.0
2024-10-01 11:55:00,184.75,184.86,184.51,184.53,138162.0,184.75,184.86,184.51,184.53,138162.0
2024-10-01 12:00:00,184.51,184.85,184.33,184.82,186670.0,184.51,184.85,184.33,184.82,186670.0
2024-10-01 12:05:00,184.81,184.91,184.75,184.87,152453.0,184.81,184.91,184.75,184.87,152453.0
2024-10-01 12:10:00,184.86,185.18,184.61,184.78,244632.0,184.86,185.18,184.61,184.78,244632.0
2024-10-01 12:15:00,184.8,185.14,184.8,184.92,261684.0,184.8,185.14,184.8,184.92,261684.0
2024-10-01 12:20:00,184.94,185.11,184.93,185.0,148685.0,184.94,185.11,184.93,185.0,148685.0
2024-10-01 12:25:00,185.01,185.07,184.82,184.98,190888.0,185.01,185.07,184.82,184.98,190888.0
2024-10-01 12:30:00,184.98,185.04,184.3,184.91,231008.0,184.98,185.04,184.3,184.91,231008.0
2024-10-01 12:35:00,184.89,185.1,184.4,184.48,157483.0,184.89,185.1,184.4,184.48,157483.0
2024-10-01 12:40:00,184.46,184.64,184.21,184.27,156754.0,184.46,184.64,184.21,184.27,156754.0
2024-10-01 12:45:00,184.29,184.3,183.91,184.13,219611.0,184.29,184.3,183.91,184.13,219611.0
2024-10-01 12:50:00,184.12,184.71,184.12,184.56,210730.0,184.12,184.71,184.12,184.56,210730.0
2024-10-01 12:55:00,184.59,184.85,184.35,184.73,144745.0,184.59,184.85,184.35,184.73,144745.0
2024-10-01 13:00:00,184.7,184.72,184.37,184.38,106260.0,184.7,184.72,184.37,184.38,106260.0
2024-10-01 13:05:00,184.37,184.46,184.2,184.41,170196.0,184.37,184.46,184.2,184.41,170196.0
2024-10-01 13:10:00,184.45,184.57,184.1,184.15,151196.0,184.45,184.57,184.1,184.15,151196.0
2024-10-01 13:15:00,184.13,184.14,183.92,183.99,175285.0,184.13,184.14,183.92,183.99,175285.0
2024-10-01 13:20:00,184.0,184.22,183.95,184.03,147224.0,184.0,184.22,183.95,184.03,147224.0
2024-10-01 13:25:00,184.04,184.18,183.95,184.04,151586.0,184.04,184.18,183.95,184.04,151586.0
2024-10-01 13:30:00,184.03,184.68,183.97,184.6,204780.0,184.03,184.68,183.97,184.6,204780.0
2024-10-01 13:35:00,184.59,184.66,184.34,184.51,117718.0,184.59,184.66,184.34,184.51,117718.0
2024-10-01 13:40:00,184.52,185.03,184.49,184.98,172833.0,184.52,185.03,184.49,184.98,172833.0
2024-10-01 13:45:00,184.98,185.23,184.91,184.99,202106.0,184.98,185.23,184.91,184.99,202106.0
2024-10-01 13:50:00,184.98,185.17,184.94,185.15,109680.0,184.98,185.17,184.94,185.15,109680.0
2024-10-01 13:55:00,185.14,185.69,185.14,185.67,252996.0,185.14,185.69,185.14,185.67,252996.0
2024-10-01 14:00:00,185.65,185.99,185.64,185.78,228030.0,185.65,185.99,185.64,185.78,228030.0
2024-10-01 14:05:00,185.81,185.9,185.54,185.81,164231.0,185.81,185.9,185.54,185.81,164231.0
2024-10-01 14:10:00,185.81,185.92,185.71,185.79,142596.0,185.81,185.92,185.71,185.79,142596.0
2024-10-01 14:15:00,185.78,186.07,185.78,186.02,153381.0,185.78,186.07,185.78,186.02,153381.0
2024-10-01 14:20:00,185.99,186.13,185.84,185.91,157710.0,185.99,186.13,185.84,185.91,157710.0
2024-10-01 14:25:00,185.92,186.1,185.82,185.95,153509.0,185.92,186.1,185.82,185.95,153509.0
2024-10-01 14:30:00,185.95,186.19,185.83,185.99,162625.0,185.95,186.19,185.83,185.99,162625.0
2024-10-01 14:35:00,185.99,186.06,185.72,185.89,174884.0,185.99,186.06,185.72,185.89,174884.0
2024-10-01 14:40:00,185.9,186.0,185.79,185.92,136713.0,185.9,186.0,185.79,185.92,136713.0
2024-10-01 14:45:00,185.91,185.98,185.82,185.93,132728.0,185.91,185.98,185.82,185.93,132728.0
2024-10-01 14:50:00,185.92,186.04,185.65,185.75,211583.0,185.92,186.04,185.65,185.75,211583.0
2024-10-01 14:55:00,185.75,185.92,185.73,185.8,129659.0,185.75,185.92,185.73,185.8,129659.0
2024-10-01 15:00:00,185.78,185.9,185.73,185.85,129627.0,185.78,185.9,185.73,185.85,129627.0
2024-10-01 15:05:00,185.84,185.97,185.73,185.78,161096.0,185.84,185.97,185.73,185.78,161096.0
2024-10-01 15:10:00,185.78,185.85,185.59,185.67,188780.0,185.78,185.85,185.59,185.67,188780.0
2024-10-01 15:15:00,185.66,185.83,185.57,185.78,114080.0,185.66,185.83,185.57,185.78,114080.0
2024-10-01 15:20:00,185.78,185.95,185.73,185.74,136648.0,185.78,185.95,185.73,185.74,136648.0
2024-10-01 15:25:00,185.73,185.91,185.7,185.84,165904.0,185.73,185.91,185.7,185.84,165904.0
2024-10-01 15:30:00,185.82,185.83,185.61,185.63,270353.0,185.82,185.83,185.61,185.63,270353.0
2024-10-01 15:35:00,185.62,185.74,185.49,185.57,232169.0,185.62,185.74,185.49,185.57,232169.0
2024-10-01 15:40:00,185.59,185.81,185.59,185.64,255864.0,185.59,185.81,185.59,185.64,255864.0
2024-10-01 15:45:00,185.63,185.69,185.43,185.44,192648.0,185.63,185.69,185.43,185.44,192648.0
2024-10-01 15:50:00,185.45,185.65,185.15,185.27,368690.0,185.45,185.65,185.15,185.27,368690.0
2024-10-01 15:55:00,185.28,185.29,185.0,185.14,957022.0,185.28,185.29,185.0,185.14,957022.0
2024-10-02 09:30:00,184.45,185.71,184.05,185.48,967604.0,184.45,185.71,184.05,185.48,967604.0
2024-10-02 09:35:00,185.48,185.48,184.52,184.84,366852.0,185.48,185.48,184.52,184.84,366852.0
2024-10-02 09:40:00,184.83,185.03,184.33,184.39,227344.0,184.83,185.03,184.33,184.39,227344.0
2024-10-02 09:45:00,184.4,184.64,184.04,184.32,449506.0,184.4,184.64,184.04,184.32,449506.0
2024-10-02 09:50:00,184.33,184.47,184.18,184.35,223620.0,184.33,184.47,184.18,184.35,223620.0
2024-10-02 09:55:00,184.35,184.74,184.3,184.56,306722.0,184.35,184.74,184.3,184.56,306722.0
2024-10-02 10:00:00,184.55,184.74,184.32,184.57,227035.0,184.55,184.74,184.32,184.57,227035.0
2024-10-02 10:05:00,184.55,184.57,184.28,184.29,157560.0,184.55,184.57,184.28,184.29,157560.0
2024-10-02 10:10:00,184.29,184.65,184.25,184.63,161034.0,184.29,184.65,184.25,184.63,161034.0
2024-10-02 10:15:00,184.62,184.7,184.39,184.65,152065.0,184.62,184.7,184.39,184.65,152065.0
2024-10-02 10:20:00,184.67,184.87,184.44,184.46,218466.0,184.67,184.87,184.44,184.46,218466.0
2024-10-02 10:25:00,184.44,185.21,184.34,185.17,289179.0,184.44,185.21,184.34,185.17,289179.0
2024-10-02 10:30:00,185.17,185.29,184.96,185.01,211834.0,185.17,185.29,184.96,185.01,211834.0
2024-10-02 10:35:00,185.03,185.19,184.98,185.07,141753.0,185.03,185.19,184.98,185.07,141753.0
2024-10-02 10:40:00,185.07,185.3,184.78,184.78,197399.0,185.07,185.3,184.78,184.78,197399.0
2024-10-02 10:45:00,184.78,185.36,184.69,185.34,181777.0,184.78,185.36,184.69,185.34,181777.0
2024-10-02 10:50:00,185.35,185.39,184.9,184.93,176733.0,185.35,185.39,184.9,184.93,176733.0
2024-10-02 10:55:00,184.9,185.19,184.83,185.06,106047.0,184.9,185.19,184.83,185.06,106047.0
2024-10-02 11:00:00,185.06,185.53,184.96,185.47,156951.0,185.06,185.53,184.96,185.47,156951.0
2024-10-02 11:05:00,185.46,185.6,185.22,185.35,151370.0,185.46,185.6,185.22,185.35,151370.0
2024-10-02 11:10:00,185.38,185.88,185.37,185.88,188572.0,185.38,185.88,185.37,185.88,188572.0
2024-10-02 11:15:00,185.89,186.6,185.86,186.55,439297.0,185.89,186.6,185.86,186.55,439297.0
2024-10-02 11:20:00,186.53,186.54,186.04,186.15,270619.0,186.53,186.54,186.04,186.15,270619.0
2024-10-02 11:25:00,186.15,186.18,185.87,186.06,152667.0,186.15,186.18,185.87,186.06,152667.0
2024-10-02 11:30:00,186.06,186.18,185.96,185.99,174227.0,186.06,186.18,185.96,185.99,174227.0
2024-10-02 11:35:00,186.0,186.07,185.82,185.95,119136.0,186.0,186.07,185.82,185.95,119136.0
2024-10-02 11:40:00,185.96,185.96,185.63,185.77,129252.0,185.96,185.96,185.63,185.77,129252.0
2024-10-02 11:45:00,185.77,186.05,185.7,186.05,122306.0,185.77,186.05,185.7,186.05,122306.0
2024-10-02 11:50:00,186.05,186.29,185.86,186.01,157098.0,186.05,186.29,185.86,186.01,157098.0
2024-10-02 11:55:00,186.02,186.22,185.83,186.16,133448.0,186.02,186.22,185.83,186.16,133448.0
2024-10-02 12:00:00,186.18,186.47,186.15,186.4,135544.0,186.18,186.47,186.15,186.4,135544.0
2024-10-02 12:05:00,186.41,186.51,186.15,186.2,93452.0,186.41,186.51,186.15,186.2,93452.0
2024-10-02 12:10:00,186.21,186.43,186.19,186.38,85313.0,186.21,186.43,186.19,186.38,85313.0
2024-10-02 12:15:00,186.37,186.4,185.89,185.89,116942.0,186.37,186.4,185.89,185.89,116942.0
2024-10-02 12:20:00,185.9,186.32,185.81,186.3,106450.0,185.9,186.32,185.81,186.3,106450.0
2024-10-02 12:25:00,186.31,186.4,186.04,186.08,133697.0,186.31,186.4,186.04,186.08,133697.0
2024-10-02 12:30:00,186.09,186.09,185.82,185.99,131229.0,186.09,186.09,185.82,185.99,131229.0
2024-10-02 12:35:00,185.98,186.15,185.98,186.15,87107.0,185.98,186.15,185.98,186.15,87107.0
2024-10-02 12:40:00,186.16,186.17,185.97,186.02,77782.0,186.16,186.17,185.97,186.02,77782.0
2024-10-02 12:45:00,186.02,186.07,185.81,185.83,115204.0,186.02,186.07,185.81,185.83,115204.0
2024-10-02 12:50:00,185.83,185.88,185.67,185.8,100177.0,185.83,185.88,185.67,185.8,100177.0
2024-10-02 12:55:00,185.8,185.8,185.32,185.35,127730.0,185.8,185.8,185.32,185.35,127730.0
2024-10-02 13:00:00,185.34,185.56,185.29,185.5,111629.0,185.34,185.56,185.29,185.5,111629.0
2024-10-02 13:05:00,185.5,185.52,185.33,185.33,170983.0,185.5,185.52,185.33,185.33,170983.0
2024-10-02 13:10:00,185.32,185.4,185.14,185.25,105862.0,185.32,185.4,185.14,185.25,105862.0
2024-10-02 13:15:00,185.23,185.23,185.07,185.13,145606.0,185.23,185.23,185.07,185.13,145606.0
2024-10-02 13:20:00,185.11,185.15,184.9,184.95,132983.0,185.11,185.15,184.9,184.95,132983.0
2024-10-02 13:25:00,184.96,185.24,184.85,185.18,126083.0,184.96,185.24,184.85,185.18,126083.0
2024-10-02 13:30:00,185.17,185.22,184.73,184.76,143563.0,185.17,185.22,184.73,184.76,143563.0
2024-10-02 13:35:00,184.75,185.14,184.7,185.12,142833.0,184.75,185.14,184.7,185.12,142833.0
2024-10-02 13:40:00,185.13,185.2,184.88,185.01,101413.0,185.13,185.2,184.88,185.01,101413.0
2024-10-02 13:45:00,185.0,185.29,184.95,185.25,108356.0,185.0,185.29,184.95,185.25,108356.0
2024-10-02 13:50:00,185.26,185.4,185.22,185.26,108519.0,185.26,185.4,185.22,185.26,108519.0
2024-10-02 13:55:00,185.27,185.43,185.24,185.41,87725.0,185.27,185.43,185.24,185.41,87725.0
2024-10-02 14:00:00,185.4,185.5,185.33,185.45,138169.0,185.4,185.5,185.33,185.45,138169.0
2024-10-02 14:05:00,185.45,185.57,185.41,185.55,120231.0,185.45,185.57,185.41,185.55,120231.0
2024-10-02 14:10:00,185.55,185.61,185.51,185.54,80870.0,185.55,185.61,185.51,185.54,80870.0
2024-10-02 14:15:00,185.54,185.75,185.54,185.75,95542.0,185.54,185.75,185.54,185.75,95542.0
2024-10-02 14:20:00,185.75,185.75,185.54,185.59,102038.0,185.75,185.75,185.54,185.59,102038.0
2024-10-02 14:25:00,185.6,185.7,185.17,185.44,147218.0,185.6,185.7,185.17,185.44,147218.0
2024-10-02 14:30:00,185.42,185.53,185.27,185.47,117664.0,185.42,185.53,185.27,185.47,117664.0
2024-10-02 14:35:00,185.46,185.59,185.43,185.53,84693.0,185.46,185.59,185.43,185.53,84693.0
2024-10-02 14:40:00,185.53,185.56,185.46,185.54,116008.0,185.53,185.56,185.46,185.54,116008.0
2024-10-02 14:45:00,185.53,185.58,185.44,185.49,94553.0,185.53,185.58,185.44,185.49,94553.0
2024-10-02 14:50:00,185.49,185.54,185.3,185.37,93208.0,185.49,185.54,185.3,185.37,93208.0
2024-10-02 14:55:00,185.36,185.48,185.33,185.45,100430.0,185.36,185.48,185.33,185.45,100430.0
2024-10-02 15:00:00,185.46,185.46,185.32,185.37,67214.0,185.46,185.46,185.32,185.37,67214.0
2024-10-02 15:05:00,185.37,185.4,185.3,185.37,74226.0,185.37,185.4,185.3,185.37,74226.0
2024-10-02 15:10:00,185.37,185.47,185.34,185.46,100049.0,185.37,185.47,185.34,185.46,100049.0
2024-10-02 15:15:00,185.46,185.48,185.32,185.41,111648.0,185.46,185.48,185.32,185.41,111648.0
2024-10-02 15:20:00,185.42,185.51,185.35,185.43,90586.0,185.42,185.51,185.35,185.43,90586.0
2024-10-02 15:25:00,185.42,185.46,185.38,185.42,95455.0,185.42,185.46,185.38,185.42,95455.0
2024-10-02 15:30:00,185.42,185.51,185.36,185.5,132225.0,185.42,185.51,185.36,185.5,132225.0
2024-10-02 15:35:00,185.51,185.6,185.39,185.4,164934.0,185.51,185.6,185.39,185.4,164934.0
2024-10-02 15:40:00,185.4,185.52,185.35,185.43,161389.0,185.4,185.52,185.35,185.43,161389.0
2024-10-02 15:45:00,185.42,185.51,185.28,185.33,198120.0,185.42,185.51,185.28,185.33,198120.0
2024-10-02 15:50:00,185.33,185.34,184.85,185.11,434063.0,185.33,185.34,184.85,185.11,434063.0
2024-10-02 15:55:00,185.11,185.11,184.68,184.77,1005787.0,185.11,185.11,184.68,184.77,1005787.0
2024-10-03 09:30:00,183.05,183.13,180.87,182.24,1959264.0,183.05,183.13,180.87,182.24,1959264.0
2024-10-03 09:35:00,182.24,182.87,182.21,182.24,551006.0,182.24,182.87,182.21,182.24,551006.0
2024-10-03 09:40:00,182.24,183.05,182.23,182.96,393918.0,182.24,183.05,182.23,182.96,393918.0
2024-10-03 09:45:00,182.97,183.09,182.65,182.76,305879.0,182.97,183.09,182.65,182.76,305879.0
2024-10-03 09:50:00,182.76,183.07,182.64,183.03,280091.0,182.76,183.07,182.64,183.03,280091.0
2024-10-03 09:55:00,183.02,183.42,182.56,182.65,456762.0,183.02,183.42,182.56,182.65,456762.0
2024-10-03 10:00:00,182.65,183.29,182.64,183.13,453600.0,182.65,183.29,182.64,183.13,453600.0
2024-10-03 10:05:00,183.14,183.4,183.08,183.35,413285.0,183.14,183.4,183.08,183.35,413285.0
2024-10-03 10:10:00,183.35,183.44,182.05,182.38,477631.0,183.35,183.44,182.05,182.38,477631.0
2024-10-03 10:15:00,182.41,182.56,181.89,181.94,465864.0,182.41,182.56,181.89,181.94,465864.0
2024-10-03 10:20:00,181.92,181.92,181.05,181.3,464020.0,181.92,181.92,181.05,181.3,464020.0
2024-10-03 10:25:00,181.3,181.6,181.28,181.4,285203.0,181.3,181.6,181.28,181.4,285203.0
2024-10-03 10:30:00,181.38,182.04,181.17,182.0,418658.0,181.38,182.04,181.17,182.0,418658.0
2024-10-03 10:35:00,182.0,182.06,181.42,181.49,198434.0,182.0,182.06,181.42,181.49,198434.0
2024-10-03 10:40:00,181.48,181.7,180.93,181.12,357677.0,181.48,181.7,180.93,181.12,357677.0
2024-10-03 10:45:00,181.14,181.81,181.01,181.52,325260.0,181.14,181.81,181.01,181.52,325260.0
2024-10-03 10:50:00,181.53,182.27,181.49,182.06,274034.0,181.53,182.27,181.49,182.06,274034.0
2024-10-03 10:55:00,182.05,182.06,181.35,181.37,212938.0,182.05,182.06,181.35,181.37,212938.0
2024-10-03 11:00:00,181.37,181.71,181.33,181.55,200369.0,181.37,181.71,181.33,181.55,200369.0
2024-10-03 11:05:00,181.56,181.99,181.47,181.99,103445.0,181.56,181.99,181.47,181.99,103445.0
2024-10-03 11:10:00,181.99,182.08,181.84,181.97,113311.0,181.99,182.08,181.84,181.97,113311.0
2024-10-03 11:15:00,181.97,182.21,181.93,182.0,149050.0,181.97,182.21,181.93,182.0,149050.0
2024-10-03 11:20:00,182.0,182.35,181.97,182.25,150553.0,182.0,182.35,181.97,182.25,150553.0
2024-10-03 11:25:00,182.26,182.27,181.95,182.16,143133.0,182.26,182.27,181.95,182.16,143133.0
2024-10-03 11:30:00,182.14,182.42,182.14,182.23,175391.0,182.14,182.42,182.14,182.23,175391.0
2024-10-03 11:35:00,182.21,182.39,182.12,182.24,221335.0,182.21,182.39,182.12,182.24,221335.0
2024-10-03 11:40:00,182.26,182.61,182.22,182.47,182090.0,182.26,182.61,182.22,182.47,182090.0
2024-10-03 11:45:00,182.46,182.75,182.43,182.61,147213.0,182.46,182.75,182.43,182.61,147213.0
2024-10-03 11:50:00,182.62,182.91,182.61,182.74,124932.0,182.62,182.91,182.61,182.74,124932.0
2024-10-03 11:55:00,182.75,182.83,182.61,182.66,122370.0,182.75,182.83,182.61,182.66,122370.0
2024-10-03 12:00:00,182.68,182.75,182.45,182.51,119953.0,182.68,182.75,182.45,182.51,119953.0
2024-10-03 12:05:00,182.5,182.73,182.47,182.59,112442.0,182.5,182.73,182.47,182.59,112442.0
2024-10-03 12:10:00,182.61,182.69,182.58,182.66,84176.0,182.61,182.69,182.58,182.66,84176.0
2024-10-03 12:15:00,182.65,182.89,182.62,182.87,226487.0,182.65,182.89,182.62,182.87,226487.0
2024-10-03 12:20:00,182.87,183.15,182.85,183.08,237876.0,182.87,183.15,182.85,183.08,237876.0
2024-10-03 12:25:00,183.08,183.13,182.95,182.98,110685.0,183.08,183.13,182.95,182.98,110685.0
2024-10-03 12:30:00,183.0,183.0,182.61,182.86,149816.0,183.0,183.0,182.61,182.86,149816.0
2024-10-03 12:35:00,182.86,182.94,182.74,182.76,102641.0,182.86,182.94,182.74,182.76,102641.0
2024-10-03 12:40:00,182.77,182.83,182.46,182.59,143745.0,182.77,182.83,182.46,182.59,143745.0
2024-10-03 12:45:00,182.59,182.59,182.16,182.3,196902.0,182.59,182.59,182.16,182.3,196902.0
2024-10-03 12:50:00,182.3,182.3,181.86,181.97,251401.0,182.3,182.3,181.86,181.97,251401.0
2024-10-03 12:55:00,181.96,182.32,181.93,182.15,163673.0,181.96,182.32,181.93,182.15,163673.0
2024-10-03 13:00:00,182.15,182.16,181.81,181.95,163462.0,182.15,182.16,181.81,181.95,163462.0
2024-10-03 13:05:00,181.96,182.21,181.9,182.13,138245.0,181.96,182.21,181.9,182.13,138245.0
2024-10-03 13:10:00,182.11,182.25,181.97,182.01,137169.0,182.11,182.25,181.97,182.01,137169.0
2024-10-03 13:15:00,182.02,182.26,181.99,182.08,146410.0,182.02,182.26,181.99,182.08,146410.0
2024-10-03 13:20:00,182.08,182.35,182.02,182.22,132264.0,182.08,182.35,182.02,182.22,132264.0
2024-10-03 13:25:00,182.21,182.58,182.09,182.14,212702.0,182.21,182.58,182.09,182.14,212702.0
2024-10-03 13:30:00,182.14,182.56,182.09,182.52,124521.0,182.14,182.56,182.09,182.52,124521.0
2024-10-03 13:35:00,182.53,182.59,182.22,182.25,118605.0,182.53,182.59,182.22,182.25,118605.0
2024-10-03 13:40:00,182.24,182.38,182.05,182.36,133451.0,182.24,182.38,182.05,182.36,133451.0
2024-10-03 13:45:00,182.35,182.46,182.28,182.3,95021.0,182.35,182.46,182.28,182.3,95021.0
2024-10-03 13:50:00,182.29,182.5,182.24,182.47,94983.0,182.29,182.5,182.24,182.47,94983.0
2024-10-03 13:55:00,182.47,182.6,182.42,182.54,96176.0,182.47,182.6,182.42,182.54,96176.0
2024-10-03 14:00:00,182.55,182.57,182.3,182.33,127132.0,182.55,182.57,182.3,182.33,127132.0
2024-10-03 14:05:00,182.33,182.44,182.24,182.25,159610.0,182.33,182.44,182.24,182.25,159610.0
2024-10-03 14:10:00,182.25,182.34,182.2,182.26,87003.0,182.25,182.34,182.2,182.26,87003.0
2024-10-03 14:15:00,182.27,182.36,182.2,182.34,74723.0,182.27,182.36,182.2,182.34,74723.0
2024-10-03 14:20:00,182.34,182.36,181.98,182.21,109448.0,182.34,182.36,181.98,182.21,109448.0
2024-10-03 14:25:00,182.2,182.28,182.08,182.13,84722.0,182.2,182.28,182.08,182.13,84722.0
2024-10-03 14:30:00,182.12,182.19,182.04,182.19,100870.0,182.12,182.19,182.04,182.19,100870.0
2024-10-03 14:35:00,182.18,182.27,182.12,182.2,137440.0,182.18,182.27,182.12,182.2,137440.0
2024-10-03 14:40:00,182.21,182.33,182.21,182.24,96225.0,182.21,182.33,182.21,182.24,96225.0
2024-10-03 14:45:00,182.24,182.32,182.18,182.21,91260.0,182.24,182.32,182.18,182.21,91260.0
2024-10-03 14:50:00,182.21,182.33,182.08,182.12,102278.0,182.21,182.33,182.08,182.12,102278.0
2024-10-03 14:55:00,182.11,182.22,181.96,181.97,183850.0,182.11,182.22,181.96,181.97,183850.0
2024-10-03 15:00:00,181.98,182.02,181.85,182.0,137208.0,181.98,182.02,181.85,182.0,137208.0
2024-10-03 15:05:00,182.0,182.05,181.78,181.96,189759.0,182.0,182.05,181.78,181.96,189759.0
2024-10-03 15:10:00,181.95,182.01,181.82,181.98,181507.0,181.95,182.01,181.82,181.98,181507.0
2024-10-03 15:15:00,181.98,182.15,181.91,182.11,191080.0,181.98,182.15,181.91,182.11,191080.0
2024-10-03 15:20:00,182.12,182.35,182.07,182.21,139103.0,182.12,182.35,182.07,182.21,139103.0
2024-10-03 15:25:00,182.21,182.35,182.05,182.19,179198.0,182.21,182.35,182.05,182.19,179198.0
2024-10-03 15:30:00,182.19,182.26,182.13,182.19,164280.0,182.19,182.26,182.13,182.19,164280.0
2024-10-03 15:35:00,182.2,182.21,182.1,182.18,178815.0,182.2,182.21,182.1,182.18,178815.0
2024-10-03 15:40:00,182.19,182.2,181.81,181.82,328017.0,182.19,182.2,181.81,181.82,328017.0
2024-10-03 15:45:00,181.8,181.98,181.71,181.85,324954.0,181.8,181.98,181.71,181.85,324954.0
2024-10-03 15:50:00,181.85,181.97,181.41,181.85,675600.0,181.85,181.97,181.41,181.85,675600.0
2024-10-03 15:55:00,181.84,182.25,181.62,181.98,1301920.0,181.84,182.25,181.62,181.98,1301920.0
2024-10-04 09:30:00,185.77,186.53,185.64,186.34,1741266.0,185.77,186.53,185.64,186.34,1741266.0
2024-10-04 09:35:00,186.33,187.47,186.3,187.32,1149057.0,186.33,187.47,186.3,187.32,1149057.0
2024-10-04 09:40:00,187.33,187.54,186.92,186.95,638358.0,187.33,187.54,186.92,186.95,638358.0
2024-10-04 09:45:00,186.96,187.6,186.96,187.49,409174.0,186.96,187.6,186.96,187.49,409174.0
2024-10-04 09:50:00,187.46,187.55,186.5,186.55,599492.0,187.46,187.55,186.5,186.55,599492.0
2024-10-04 09:55:00,186.54,186.64,185.66,185.84,629068.0,186.54,186.64,185.66,185.84,629068.0
2024-10-04 10:00:00,185.84,185.87,185.26,185.3,554834.0,185.84,185.87,185.26,185.3,554834.0
2024-10-04 10:05:00,185.31,185.62,184.63,184.7,594466.0,185.31,185.62,184.63,184.7,594466.0
2024-10-04 10:10:00,184.66,184.77,184.4,184.71,679997.0,184.66,184.77,184.4,184.71,679997.0
2024-10-04 10:15:00,184.7,185.1,184.44,184.95,561384.0,184.7,185.1,184.44,184.95,561384.0
2024-10-04 10:20:00,184.95,184.95,184.54,184.58,365217.0,184.95,184.95,184.54,184.58,365217.0
2024-10-04 10:25:00,184.56,184.78,184.18,184.22,393080.0,184.56,184.78,184.18,184.22,393080.0
2024-10-04 10:30:00,184.23,184.55,184.09,184.36,413645.0,184.23,184.55,184.09,184.36,413645.0
2024-10-04 10:35:00,184.38,184.72,184.33,184.62,245422.0,184.38,184.72,184.33,184.62,245422.0
2024-10-04 10:40:00,184.61,184.96,184.5,184.76,276165.0,184.61,184.96,184.5,184.76,276165.0
2024-10-04 10:45:00,184.74,184.94,184.55,184.83,247715.0,184.74,184.94,184.55,184.83,247715.0
2024-10-04 10:50:00,184.83,185.13,184.74,184.94,296089.0,184.83,185.13,184.74,184.94,296089.0
2024-10-04 10:55:00,184.92,185.01,184.64,184.95,228536.0,184.92,185.01,184.64,184.95,228536.0
2024-10-04 11:00:00,184.95,185.33,184.93,185.06,276650.0,184.95,185.33,184.93,185.06,276650.0
2024-10-04 11:05:00,185.05,185.17,184.8,184.82,160889.0,185.05,185.17,184.8,184.82,160889.0
2024-10-04 11:10:00,184.82,184.94,184.44,184.45,209191.0,184.82,184.94,184.44,184.45,209191.0
2024-10-04 11:15:00,184.46,184.52,184.26,184.28,221447.0,184.46,184.52,184.26,184.28,221447.0
2024-10-04 11:20:00,184.29,184.31,183.7,184.02,407825.0,184.29,184.31,183.7,184.02,407825.0
2024-10-04 11:25:00,184.02,184.03,183.69,183.84,238274.0,184.02,184.03,183.69,183.84,238274.0
2024-10-04 11:30:00,183.81,183.86,183.6,183.86,221325.0,183.81,183.86,183.6,183.86,221325.0
2024-10-04 11:35:00,183.85,183.98,183.72,183.97,181747.0,183.85,183.98,183.72,183.97,181747.0
2024-10-04 11:40:00,183.96,184.28,183.94,184.09,203580.0,183.96,184.28,183.94,184.09,203580.0
2024-10-04 11:45:00,184.11,184.19,183.96,184.04,114131.0,184.11,184.19,183.96,184.04,114131.0
2024-10-04 11:50:00,184.04,184.66,184.04,184.59,212408.0,184.04,184.66,184.04,184.59,212408.0
2024-10-04 11:55:00,184.6,184.82,184.53,184.8,251133.0,184.6,184.82,184.53,184.8,251133.0
2024-10-04 12:00:00,184.83,184.9,184.71,184.78,225680.0,184.83,184.9,184.71,184.78,225680.0
2024-10-04 12:05:00,184.79,184.84,184.38,184.41,196134.0,184.79,184.84,184.38,184.41,196134.0
2024-10-04 12:10:00,184.42,184.59,184.35,184.41,162107.0,184.42,184.59,184.35,184.41,162107.0
2024-10-04 12:15:00,184.42,184.83,184.34,184.76,153759.0,184.42,184.83,184.34,184.76,153759.0
2024-10-04 12:20:00,184.77,184.81,184.65,184.76,202182.0,184.77,184.81,184.65,184.76,202182.0
2024-10-04 12:25:00,184.75,185.08,184.61,185.06,256344.0,184.75,185.08,184.61,185.06,256344.0
2024-10-04 12:30:00,185.06,185.24,185.0,185.14,173069.0,185.06,185.24,185.0,185.14,173069.0
2024-10-04 12:35:00,185.16,185.7,185.13,185.57,264827.0,185.16,185.7,185.13,185.57,264827.0
2024-10-04 12:40:00,185.6,185.93,185.57,185.87,221683.0,185.6,185.93,185.57,185.87,221683.0
2024-10-04 12:45:00,185.86,185.97,185.78,185.94,250578.0,185.86,185.97,185.78,185.94,250578.0
2024-10-04 12:50:00,185.96,185.99,185.68,185.68,188884.0,185.96,185.99,185.68,185.68,188884.0
2024-10-04 12:55:00,185.7,185.85,185.56,185.59,160166.0,185.7,185.85,185.56,185.59,160166.0
2024-10-04 13:00:00,185.59,185.6,185.36,185.49,195081.0,185.59,185.6,185.36,185.49,195081.0
2024-10-04 13:05:00,185.47,185.49,185.32,185.41,110356.0,185.47,185.49,185.32,185.41,110356.0
2024-10-04 13:10:00,185.44,185.64,185.36,185.64,110231.0,185.44,185.64,185.36,185.64,110231.0
2024-10-04 13:15:00,185.65,185.8,185.63,185.65,149841.0,185.65,185.8,185.63,185.65,149841.0
2024-10-04 13:20:00,185.64,185.78,185.41,185.49,158438.0,185.64,185.78,185.41,185.49,158438.0
2024-10-04 13:25:00,185.49,185.56,185.32,185.35,97557.0,185.49,185.56,185.32,185.35,97557.0
2024-10-04 13:30:00,185.36,185.45,185.15,185.28,173606.0,185.36,185.45,185.15,185.28,173606.0
2024-10-04 13:35:00,185.28,185.38,184.76,185.08,205171.0,185.28,185.38,184.76,185.08,205171.0
2024-10-04 13:40:00,185.08,185.49,185.0,185.47,183247.0,185.08,185.49,185.0,185.47,183247.0
2024-10-04 13:45:00,185.45,185.48,185.27,185.29,95875.0,185.45,185.48,185.27,185.29,95875.0
2024-10-04 13:50:00,185.3,185.35,185.04,185.08,87005.0,185.3,185.35,185.04,185.08,87005.0
2024-10-04 13:55:00,185.07,185.13,184.82,184.86,121885.0,185.07,185.13,184.82,184.86,121885.0
2024-10-04 14:00:00,184.88,184.98,184.82,184.89,95756.0,184.88,184.98,184.82,184.89,95756.0
2024-10-04 14:05:00,184.88,184.95,184.83,184.93,77071.0,184.88,184.95,184.83,184.93,77071.0
2024-10-04 14:10:00,184.92,184.93,184.58,184.73,166345.0,184.92,184.93,184.58,184.73,166345.0
2024-10-04 14:15:00,184.73,184.8,184.53,184.74,160094.0,184.73,184.8,184.53,184.74,160094.0
2024-10-04 14:20:00,184.73,184.99,184.72,184.94,178789.0,184.73,184.99,184.72,184.94,178789.0
2024-10-04 14:25:00,184.94,185.02,184.91,184.99,181772.0,184.94,185.02,184.91,184.99,181772.0
2024-10-04 14:30:00,184.98,185.1,184.92,184.96,159502.0,184.98,185.1,184.92,184.96,159502.0
2024-10-04 14:35:00,184.96,184.98,184.77,184.83,150833.0,184.96,184.98,184.77,184.83,150833.0
2024-10-04 14:40:00,184.84,184.92,184.78,184.89,136838.0,184.84,184.92,184.78,184.89,136838.0
2024-10-04 14:45:00,184.89,185.02,184.88,185.02,106774.0,184.89,185.02,184.88,185.02,106774.0
2024-10-04 14:50:00,185.01,185.24,185.01,185.03,133593.0,185.01,185.24,185.01,185.03,133593.0
2024-10-04 14:55:00,185.03,185.19,185.0,185.11,112333.0,185.03,185.19,185.0,185.11,112333.0
2024-10-04 15:00:00,185.11,185.21,185.06,185.15,123012.0,185.11,185.21,185.06,185.15,123012.0
2024-10-04 15:05:00,185.16,185.24,185.15,185.18,156978.0,185.16,185.24,185.15,185.18,156978.0
2024-10-04 15:10:00,185.18,185.33,185.18,185.28,142852.0,185.18,185.33,185.18,185.28,142852.0
2024-10-04 15:15:00,185.28,185.37,185.22,185.32,106192.0,185.28,185.37,185.22,185.32,106192.0
2024-10-04 15:20:00,185.33,185.49,185.28,185.45,181741.0,185.33,185.49,185.28,185.45,181741.0
2024-10-04 15:25:00,185.45,185.62,185.4,185.53,222999.0,185.45,185.62,185.4,185.53,222999.0
2024-10-04 15:30:00,185.52,185.96,185.46,185.91,328556.0,185.52,185.96,185.46,185.91,328556.0
2024-10-04 15:35:00,185.9,186.03,185.82,185.95,307302.0,185.9,186.03,185.82,185.95,307302.0
2024-10-04 15:40:00,185.95,186.09,185.91,186.05,263492.0,185.95,186.09,185.91,186.05,263492.0
2024-10-04 15:45:00,186.06,186.15,185.91,186.13,319009.0,186.06,186.15,185.91,186.13,319009.0
2024-10-04 15:50:00,186.13,186.15,185.51,186.06,566632.0,186.13,186.15,185.51,186.06,566632.0
2024-10-04 15:55:00,186.06,186.57,186.06,186.51,1442484.0,186.06,186.57,186.06,186.51,1442484.0
2024-10-07 09:30:00,182.95,183.6,182.17,182.39,2039593.0,182.95,183.6,182.17,182.39,2039593.0
2024-10-07 09:35:00,182.39,182.41,181.63,181.7,1118716.0,182.39,182.41,181.63,181.7,1118716.0
2024-10-07 09:40:00,181.69,181.86,181.1,181.19,1056403.0,181.69,181.86,181.1,181.19,1056403.0
2024-10-07 09:45:00,181.2,181.25,180.83,181.22,1180292.0,181.2,181.25,180.83,181.22,1180292.0
2024-10-07 09:50:00,181.22,181.24,180.68,180.86,781636.0,181.22,181.24,180.68,180.86,781636.0
2024-10-07 09:55:00,180.87,181.02,180.56,180.72,862474.0,180.87,181.02,180.56,180.72,862474.0
2024-10-07 10:00:00,180.71,181.52,180.65,181.31,1108043.0,180.71,181.52,180.65,181.31,1108043.0
2024-10-07 10:05:00,181.32,181.33,180.69,181.07,603731.0,181.32,181.33,180.69,181.07,603731.0
2024-10-07 10:10:00,181.07,181.54,180.9,181.45,469405.0,181.07,181.54,180.9,181.45,469405.0
2024-10-07 10:15:00,181.44,181.5,181.16,181.48,574574.0,181.44,181.5,181.16,181.48,574574.0
2024-10-07 10:20:00,181.5,181.58,181.11,181.13,498907.0,181.5,181.58,181.11,181.13,498907.0
2024-10-07 10:25:00,181.11,181.68,180.95,181.63,415116.0,181.11,181.68,180.95,181.63,415116.0
2024-10-07 10:30:00,181.66,181.73,181.48,181.54,356169.0,181.66,181.73,181.48,181.54,356169.0
2024-10-07 10:35:00,181.54,181.77,181.48,181.7,292207.0,181.54,181.77,181.48,181.7,292207.0
2024-10-07 10:40:00,181.7,181.74,181.34,181.49,299367.0,181.7,181.74,181.34,181.49,299367.0
2024-10-07 10:45:00,181.5,181.91,181.49,181.89,322896.0,181.5,181.91,181.49,181.89,322896.0
2024-10-07 10:50:00,181.89,181.99,181.68,181.86,283922.0,181.89,181.99,181.68,181.86,283922.0
2024-10-07 10:55:00,181.87,181.95,181.68,181.72,240057.0,181.87,181.95,181.68,181.72,240057.0
2024-10-07 11:00:00,181.71,181.74,181.41,181.43,272458.0,181.71,181.74,181.41,181.43,272458.0
2024-10-07 11:05:00,181.44,181.53,181.3,181.35,160128.0,181.44,181.53,181.3,181.35,160128.0
2024-10-07 11:10:00,181.35,181.56,181.24,181.53,222413.0,181.35,181.56,181.24,181.53,222413.0
2024-10-07 11:15:00,181.53,181.87,181.53,181.77,227378.0,181.53,181.87,181.53,181.77,227378.0
2024-10-07 11:20:00,181.78,181.87,181.58,181.64,256009.0,181.78,181.87,181.58,181.64,256009.0
2024-10-07 11:25:00,181.64,181.83,181.62,181.75,163951.0,181.64,181.83,181.62,181.75,163951.0
2024-10-07 11:30:00,181.75,181.97,181.7,181.95,162342.0,181.75,181.97,181.7,181.95,162342.0
2024-10-07 11:35:00,181.96,181.96,181.58,181.6,193920.0,181.96,181.96,181.58,181.6,193920.0
2024-10-07 11:40:00,181.6,181.83,181.42,181.46,222262.0,181.6,181.83,181.42,181.46,222262.0
2024-10-07 11:45:00,181.47,181.54,181.28,181.4,207043.0,181.47,181.54,181.28,181.4,207043.0
2024-10-07 11:50:00,181.38,181.6,181.29,181.56,187963.0,181.38,181.6,181.29,181.56,187963.0
2024-10-07 11:55:00,181.57,181.62,181.5,181.56,131745.0,181.57,181.62,181.5,181.56,131745.0
2024-10-07 12:00:00,181.56,181.63,181.39,181.46,137182.0,181.56,181.63,181.39,181.46,137182.0
2024-10-07 12:05:00,181.47,181.5,181.31,181.38,178643.0,181.47,181.5,181.31,181.38,178643.0
2024-10-07 12:10:00,181.38,181.45,181.21,181.45,221932.0,181.38,181.45,181.21,181.45,221932.0
2024-10-07 12:15:00,181.44,181.56,181.41,181.49,176424.0,181.44,181.56,181.41,181.49,176424.0
2024-10-07 12:20:00,181.48,181.6,181.37,181.41,224595.0,181.48,181.6,181.37,181.41,224595.0
2024-10-07 12:25:00,181.41,181.41,181.07,181.13,253571.0,181.41,181.41,181.07,181.13,253571.0
2024-10-07 12:30:00,181.14,181.19,180.95,181.12,290891.0,181.14,181.19,180.95,181.12,290891.0
2024-10-07 12:35:00,181.12,181.34,181.11,181.23,181002.0,181.12,181.34,181.11,181.23,181002.0
2024-10-07 12:40:00,181.22,181.29,181.2,181.21,99678.0,181.22,181.29,181.2,181.21,99678.0
2024-10-07 12:45:00,181.21,181.34,181.17,181.33,113629.0,181.21,181.34,181.17,181.33,113629.0
2024-10-07 12:50:00,181.33,181.43,181.2,181.33,124092.0,181.33,181.43,181.2,181.33,124092.0
2024-10-07 12:55:00,181.33,181.38,181.23,181.36,88375.0,181.33,181.38,181.23,181.36,88375.0
2024-10-07 13:00:00,181.37,181.6,181.33,181.6,143728.0,181.37,181.6,181.33,181.6,143728.0
2024-10-07 13:05:00,181.6,181.68,181.5,181.65,145082.0,181.6,181.68,181.5,181.65,145082.0
2024-10-07 13:10:00,181.64,181.67,181.43,181.45,167159.0,181.64,181.67,181.43,181.45,167159.0
2024-10-07 13:15:00,181.46,181.48,181.23,181.29,159155.0,181.46,181.48,181.23,181.29,159155.0
2024-10-07 13:20:00,181.3,181.37,181.18,181.28,144216.0,181.3,181.37,181.18,181.28,144216.0
2024-10-07 13:25:00,181.28,181.35,181.14,181.16,117179.0,181.28,181.35,181.14,181.16,117179.0
2024-10-07 13:30:00,181.17,181.27,181.06,181.24,120329.0,181.17,181.27,181.06,181.24,120329.0
2024-10-07 13:35:00,181.24,181.26,181.17,181.17,93741.0,181.24,181.26,181.17,181.17,93741.0
2024-10-07 13:40:00,181.18,181.33,181.14,181.2,112033.0,181.18,181.33,181.14,181.2,112033.0
2024-10-07 13:45:00,181.2,181.25,181.13,181.18,97170.0,181.2,181.25,181.13,181.18,97170.0
2024-10-07 13:50:00,181.18,181.37,181.06,181.31,153741.0,181.18,181.37,181.06,181.31,153741.0
2024-10-07 13:55:00,181.31,181.5,181.29,181.49,163065.0,181.31,181.5,181.29,181.49,163065.0
2024-10-07 14:00:00,181.48,181.52,181.26,181.29,174318.0,181.48,181.52,181.26,181.29,174318.0
2024-10-07 14:05:00,181.28,181.35,181.1,181.14,159646.0,181.28,181.35,181.1,181.14,159646.0
2024-10-07 14:10:00,181.13,181.25,181.1,181.12,130263.0,181.13,181.25,181.1,181.12,130263.0
2024-10-07 14:15:00,181.13,181.17,181.01,181.15,209397.0,181.13,181.17,181.01,181.15,209397.0
2024-10-07 14:20:00,181.14,181.36,181.14,181.28,147255.0,181.14,181.36,181.14,181.28,147255.0
2024-10-07 14:25:00,181.29,181.36,181.19,181.2,110486.0,181.29,181.36,181.19,181.2,110486.0
2024-10-07 14:30:00,181.2,181.2,180.7,180.79,442227.0,181.2,181.2,180.7,180.79,442227.0
2024-10-07 14:35:00,180.79,181.0,180.63,180.89,245958.0,180.79,181.0,180.63,180.89,245958.0
2024-10-07 14:40:00,180.89,181.12,180.85,180.85,211536.0,180.89,181.12,180.85,180.85,211536.0
2024-10-07 14:45:00,180.87,180.92,180.32,180.43,536594.0,180.87,180.92,180.32,180.43,536594.0
2024-10-07 14:50:00,180.42,180.58,180.36,180.4,280337.0,180.42,180.58,180.36,180.4,280337.0
2024-10-07 14:55:00,180.4,180.57,180.25,180.31,270231.0,180.4,180.57,180.25,180.31,270231.0
2024-10-07 15:00:00,180.31,180.5,180.28,180.5,177408.0,180.31,180.5,180.28,180.5,177408.0
2024-10-07 15:05:00,180.5,180.85,180.48,180.74,250244.0,180.5,180.85,180.48,180.74,250244.0
2024-10-07 15:10:00,180.74,180.87,180.64,180.83,262026.0,180.74,180.87,180.64,180.83,262026.0
2024-10-07 15:15:00,180.83,180.87,180.73,180.81,202490.0,180.83,180.87,180.73,180.81,202490.0
2024-10-07 15:20:00,180.8,181.01,180.79,180.91,201863.0,180.8,181.01,180.79,180.91,201863.0
2024-10-07 15:25:00,180.91,180.94,180.76,180.8,184207.0,180.91,180.94,180.76,180.8,184207.0
2024-10-07 15:30:00,180.81,180.86,180.53,180.61,233576.0,180.81,180.86,180.53,180.61,233576.0
2024-10-07 15:35:00,180.61,180.7,180.44,180.57,348417.0,180.61,180.7,180.44,180.57,348417.0
2024-10-07 15:40:00,180.57,180.63,180.37,180.41,334937.0,180.57,180.63,180.37,180.41,334937.0
2024-10-07 15:45:00,180.42,180.5,180.27,180.47,279871.0,180.42,180.5,180.27,180.47,279871.0
2024-10-07 15:50:00,180.48,181.09,180.48,180.88,505133.0,180.48,181.09,180.48,180.88,505133.0
2024-10-07 15:55:00,180.88,181.08,180.57,180.89,1205700.0,180.88,181.08,180.57,180.89,1205700.0
2024-10-08 09:30:00,181.97,182.21,180.92,181.42,1185507.0,181.97,182.21,180.92,181.42,1185507.0
2024-10-08 09:35:00,181.4,182.46,181.4,182.12,574992.0,181.4,182.46,181.4,182.12,574992.0
2024-10-08 09:40:00,182.11,182.42,182.04,182.13,384720.0,182.11,182.42,182.04,182.13,384720.0
2024-10-08 09:45:00,182.12,182.18,181.64,181.9,326762.0,182.12,182.18,181.64,181.9,326762.0
2024-10-08 09:50:00,181.91,182.51,181.84,182.36,340156.0,181.91,182.51,181.84,182.36,340156.0
2024-10-08 09:55:00,182.38,182.71,182.28,182.46,334230.0,182.38,182.71,182.28,182.46,334230.0
2024-10-08 10:00:00,182.47,182.77,182.37,182.38,322275.0,182.47,182.77,182.37,182.38,322275.0
2024-10-08 10:05:00,182.39,182.43,182.03,182.07,267258.0,182.39,182.43,182.03,182.07,267258.0
2024-10-08 10:10:00,182.07,182.28,181.97,182.16,294798.0,182.07,182.28,181.97,182.16,294798.0
2024-10-08 10:15:00,182.16,182.34,182.07,182.22,198670.0,182.16,182.34,182.07,182.22,198670.0
2024-10-08 10:20:00,182.18,182.22,181.98,182.14,263883.0,182.18,182.22,181.98,182.14,263883.0
2024-10-08 10:25:00,182.13,182.28,182.08,182.14,154799.0,182.13,182.28,182.08,182.14,154799.0
2024-10-08 10:30:00,182.12,182.17,181.7,182.0,237417.0,182.12,182.17,181.7,182.0,237417.0
2024-10-08 10:35:00,182.02,182.19,181.9,181.93,164328.0,182.02,182.19,181.9,181.93,164328.0
2024-10-08 10:40:00,181.94,182.66,181.88,182.64,360449.0,181.94,182.66,181.88,182.64,360449.0
2024-10-08 10:45:00,182.63,183.09,182.54,182.94,438802.0,182.63,183.09,182.54,182.94,438802.0
2024-10-08 10:50:00,182.94,182.98,182.56,182.66,240004.0,182.94,182.98,182.56,182.66,240004.0
2024-10-08 10:55:00,182.66,182.85,182.57,182.71,144413.0,182.66,182.85,182.57,182.71,144413.0
2024-10-08 11:00:00,182.72,183.0,182.71,182.98,161103.0,182.72,183.0,182.71,182.98,161103.0
2024-10-08 11:05:00,182.98,183.04,182.66,182.66,186098.0,182.98,183.04,182.66,182.66,186098.0
2024-10-08 11:10:00,182.67,182.72,182.41,182.49,150030.0,182.67,182.72,182.41,182.49,150030.0
2024-10-08 11:15:00,182.49,182.55,182.39,182.52,88857.0,182.49,182.55,182.39,182.52,88857.0
2024-10-08 11:20:00,182.52,182.82,182.51,182.58,178227.0,182.52,182.82,182.51,182.58,178227.0
2024-10-08 11:25:00,182.59,182.75,182.38,182.67,126861.0,182.59,182.75,182.38,182.67,126861.0
2024-10-08 11:30:00,182.67,182.78,182.52,182.52,132229.0,182.67,182.78,182.52,182.52,132229.0
2024-10-08 11:35:00,182.5,182.54,182.45,182.51,100141.0,182.5,182.54,182.45,182.51,100141.0
2024-10-08 11:40:00,182.52,182.55,182.4,182.41,103719.0,182.52,182.55,182.4,182.41,103719.0
2024-10-08 11:45:00,182.42,182.5,182.26,182.3,93294.0,182.42,182.5,182.26,182.3,93294.0
2024-10-08 11:50:00,182.28,182.54,182.28,182.5,112155.0,182.28,182.54,182.28,182.5,112155.0
2024-10-08 11:55:00,182.51,182.54,182.41,182.53,115521.0,182.51,182.54,182.41,182.53,115521.0
2024-10-08 12:00:00,182.53,182.54,182.0,182.03,264584.0,182.53,182.54,182.0,182.03,264584.0
2024-10-08 12:05:00,182.03,182.03,181.62,181.72,295982.0,182.03,182.03,181.62,181.72,295982.0
2024-10-08 12:10:00,181.73,182.03,181.71,181.98,147325.0,181.73,182.03,181.71,181.98,147325.0
2024-10-08 12:15:00,181.99,182.12,181.92,181.99,108856.0,181.99,182.12,181.92,181.99,108856.0
2024-10-08 12:20:00,181.98,182.07,181.95,181.98,73011.0,181.98,182.07,181.95,181.98,73011.0
2024-10-08 12:25:00,181.98,182.13,181.93,182.03,97970.0,181.98,182.13,181.93,182.03,97970.0
2024-10-08 12:30:00,182.04,182.05,181.9,182.0,87329.0,182.04,182.05,181.9,182.0,87329.0
2024-10-08 12:35:00,181.99,182.08,181.85,181.88,74557.0,181.99,182.08,181.85,181.88,74557.0
2024-10-08 12:40:00,181.87,181.99,181.81,181.92,88486.0,181.87,181.99,181.81,181.92,88486.0
2024-10-08 12:45:00,181.92,181.97,181.74,181.82,70789.0,181.92,181.97,181.74,181.82,70789.0
2024-10-08 12:50:00,181.82,181.99,181.76,181.97,70947.0,181.82,181.99,181.76,181.97,70947.0
2024-10-08 12:55:00,181.98,182.05,181.89,182.01,95073.0,181.98,182.05,181.89,182.01,95073.0
2024-10-08 13:00:00,182.02,182.08,181.73,181.76,91837.0,182.02,182.08,181.73,181.76,91837.0
2024-10-08 13:05:00,181.76,181.78,181.3,181.35,182633.0,181.76,181.78,181.3,181.35,182633.0
2024-10-08 13:10:00,181.31,181.6,181.28,181.57,130359.0,181.31,181.6,181.28,181.57,130359.0
2024-10-08 13:15:00,181.55,181.6,181.4,181.55,120849.0,181.55,181.6,181.4,181.55,120849.0
2024-10-08 13:20:00,181.56,181.62,181.46,181.59,140223.0,181.56,181.62,181.46,181.59,140223.0
2024-10-08 13:25:00,181.59,181.74,181.58,181.69,105659.0,181.59,181.74,181.58,181.69,105659.0
2024-10-08 13:30:00,181.69,181.69,181.58,181.69,65328.0,181.69,181.69,181.58,181.69,65328.0
2024-10-08 13:35:00,181.69,181.78,181.64,181.71,87790.0,181.69,181.78,181.64,181.71,87790.0
2024-10-08 13:40:00,181.71,181.8,181.69,181.74,60353.0,181.71,181.8,181.69,181.74,60353.0
2024-10-08 13:45:00,181.74,181.76,181.6,181.73,63202.0,181.74,181.76,181.6,181.73,63202.0
2024-10-08 13:50:00,181.74,181.79,181.69,181.76,76575.0,181.74,181.79,181.69,181.76,76575.0
2024-10-08 13:55:00,181.74,182.0,181.71,181.99,110972.0,181.74,182.0,181.71,181.99,110972.0
2024-10-08 14:00:00,181.99,182.03,181.91,181.96,97140.0,181.99,182.03,181.91,181.96,97140.0
2024-10-08 14:05:00,181.97,181.99,181.84,181.9,74190.0,181.97,181.99,181.84,181.9,74190.0
2024-10-08 14:10:00,181.91,182.02,181.87,181.89,82022.0,181.91,182.02,181.87,181.89,82022.0
2024-10-08 14:15:00,181.89,181.96,181.85,181.9,57866.0,181.89,181.96,181.85,181.9,57866.0
2024-10-08 14:20:00,181.89,181.94,181.85,181.89,55545.0,181.89,181.94,181.85,181.89,55545.0
2024-10-08 14:25:00,181.89,181.96,181.85,181.96,79292.0,181.89,181.96,181.85,181.96,79292.0
2024-10-08 14:30:00,181.96,181.96,181.8,181.91,90321.0,181.96,181.96,181.8,181.91,90321.0
2024-10-08 14:35:00,181.91,182.23,181.9,182.21,162558.0,181.91,182.23,181.9,182.21,162558.0
2024-10-08 14:40:00,182.21,182.31,182.17,182.21,134045.0,182.21,182.31,182.17,182.21,134045.0
2024-10-08 14:45:00,182.21,182.3,182.17,182.24,83694.0,182.21,182.3,182.17,182.24,83694.0
2024-10-08 14:50:00,182.26,182.39,182.24,182.3,157886.0,182.26,182.39,182.24,182.3,157886.0
2024-10-08 14:55:00,182.29,182.44,182.29,182.41,94241.0,182.29,182.44,182.29,182.41,94241.0
2024-10-08 15:00:00,182.39,182.4,182.13,182.21,141343.0,182.39,182.4,182.13,182.21,141343.0
2024-10-08 15:05:00,182.21,182.38,182.17,182.19,138180.0,182.21,182.38,182.17,182.19,138180.0
2024-10-08 15:10:00,182.2,182.22,182.08,182.16,198634.0,182.2,182.22,182.08,182.16,198634.0
2024-10-08 15:15:00,182.16,182.44,182.15,182.36,160247.0,182.16,182.44,182.15,182.36,160247.0
2024-10-08 15:20:00,182.37,182.38,182.19,182.23,142299.0,182.37,182.38,182.19,182.23,142299.0
2024-10-08 15:25:00,182.23,182.3,182.18,182.24,128475.0,182.23,182.3,182.18,182.24,128475.0
2024-10-08 15:30:00,182.23,182.48,182.18,182.42,146219.0,182.23,182.48,182.18,182.42,146219.0
2024-10-08 15:35:00,182.41,182.51,182.39,182.46,197642.0,182.41,182.51,182.39,182.46,197642.0
2024-10-08 15:40:00,182.46,182.6,182.38,182.53,175880.0,182.46,182.6,182.38,182.53,175880.0
2024-10-08 15:45:00,182.52,182.65,182.52,182.61,199083.0,182.52,182.65,182.52,182.61,199083.0
2024-10-08 15:50:00,182.59,182.97,182.58,182.79,454674.0,182.59,182.97,182.58,182.79,454674.0
2024-10-08 15:55:00,182.78,182.91,182.61,182.67,960321.0,182.78,182.91,182.61,182.67,960321.0
2024-10-09 09:30:00,182.93,182.97,182.05,182.31,872836.0,182.93,182.97,182.05,182.31,872836.0
2024-10-09 09:35:00,182.28,183.02,182.08,182.78,331839.0,182.28,183.02,182.08,182.78,331839.0
2024-10-09 09:40:00,182.79,183.33,182.72,182.79,315283.0,182.79,183.33,182.72,182.79,315283.0
2024-10-09 09:45:00,182.8,183.29,182.74,182.95,237710.0,182.8,183.29,182.74,182.95,237710.0
2024-10-09 09:50:00,182.98,183.01,182.58,182.59,172510.0,182.98,183.01,182.58,182.59,172510.0
2024-10-09 09:55:00,182.58,182.8,182.45,182.65,229178.0,182.58,182.8,182.45,182.65,229178.0
2024-10-09 10:00:00,182.62,182.95,182.52,182.78,179259.0,182.62,182.95,182.52,182.78,179259.0
2024-10-09 10:05:00,182.75,183.51,182.75,183.27,301014.0,182.75,183.51,182.75,183.27,301014.0
2024-10-09 10:10:00,183.3,183.6,183.3,183.46,321982.0,183.3,183.6,183.3,183.46,321982.0
2024-10-09 10:15:00,183.44,183.6,183.36,183.54,225943.0,183.44,183.6,183.36,183.54,225943.0
2024-10-09 10:20:00,183.55,183.7,183.27,183.69,334662.0,183.55,183.7,183.27,183.69,334662.0
2024-10-09 10:25:00,183.69,183.8,183.51,183.72,386525.0,183.69,183.8,183.51,183.72,386525.0
2024-10-09 10:30:00,183.73,183.83,183.59,183.77,215641.0,183.73,183.83,183.59,183.77,215641.0
2024-10-09 10:35:00,183.8,183.83,183.42,183.48,191106.0,183.8,183.83,183.42,183.48,191106.0
2024-10-09 10:40:00,183.47,183.66,183.27,183.42,152678.0,183.47,183.66,183.27,183.42,152678.0
2024-10-09 10:45:00,183.43,183.66,183.34,183.58,185673.0,183.43,183.66,183.34,183.58,185673.0
2024-10-09 10:50:00,183.56,183.77,183.53,183.75,152010.0,183.56,183.77,183.53,183.75,152010.0
2024-10-09 10:55:00,183.75,184.07,183.74,183.95,516299.0,183.75,184.07,183.74,183.95,516299.0
2024-10-09 11:00:00,183.95,184.36,183.94,184.2,272191.0,183.95,184.36,183.94,184.2,272191.0
2024-10-09 11:05:00,184.2,184.28,184.07,184.13,128267.0,184.2,184.28,184.07,184.13,128267.0
2024-10-09 11:10:00,184.14,184.32,184.0,184.31,219967.0,184.14,184.32,184.0,184.31,219967.0
2024-10-09 11:15:00,184.31,184.39,184.1,184.37,268183.0,184.31,184.39,184.1,184.37,268183.0
2024-10-09 11:20:00,184.38,184.42,184.25,184.33,217550.0,184.38,184.42,184.25,184.33,217550.0
2024-10-09 11:25:00,184.34,184.35,184.0,184.04,187795.0,184.34,184.35,184.0,184.04,187795.0
2024-10-09 11:30:00,184.04,184.24,184.03,184.16,149471.0,184.04,184.24,184.03,184.16,149471.0
2024-10-09 11:35:00,184.17,184.3,183.82,183.91,187785.0,184.17,184.3,183.82,183.91,187785.0
2024-10-09 11:40:00,183.91,184.44,183.89,184.41,256795.0,183.91,184.44,183.89,184.41,256795.0
2024-10-09 11:45:00,184.41,184.63,184.39,184.55,263652.0,184.41,184.63,184.39,184.55,263652.0
2024-10-09 11:50:00,184.55,184.89,184.54,184.87,183813.0,184.55,184.89,184.54,184.87,183813.0
2024-10-09 11:55:00,184.88,184.95,184.82,184.91,147372.0,184.88,184.95,184.82,184.91,147372.0
2024-10-09 12:00:00,184.9,184.91,184.54,184.56,170810.0,184.9,184.91,184.54,184.56,170810.0
2024-10-09 12:05:00,184.56,184.77,184.48,184.73,122988.0,184.56,184.77,184.48,184.73,122988.0
2024-10-09 12:10:00,184.73,184.77,184.34,184.35,131638.0,184.73,184.77,184.34,184.35,131638.0
2024-10-09 12:15:00,184.34,184.54,184.21,184.23,179011.0,184.34,184.54,184.21,184.23,179011.0
2024-10-09 12:20:00,184.22,184.5,184.13,184.44,140212.0,184.22,184.5,184.13,184.44,140212.0
2024-10-09 12:25:00,184.44,184.56,184.31,184.54,87908.0,184.44,184.56,184.31,184.54,87908.0
2024-10-09 12:30:00,184.57,184.63,184.47,184.54,80423.0,184.57,184.63,184.47,184.54,80423.0
2024-10-09 12:35:00,184.53,184.58,184.39,184.41,76480.0,184.53,184.58,184.39,184.41,76480.0
2024-10-09 12:40:00,184.42,184.63,184.42,184.63,99466.0,184.42,184.63,184.42,184.63,99466.0
2024-10-09 12:45:00,184.62,184.73,184.5,184.59,110532.0,184.62,184.73,184.5,184.59,110532.0
2024-10-09 12:50:00,184.58,184.65,184.36,184.44,88621.0,184.58,184.65,184.36,184.44,88621.0
2024-10-09 12:55:00,184.42,184.51,184.41,184.42,70056.0,184.42,184.51,184.41,184.42,70056.0
2024-10-09 13:00:00,184.43,184.5,184.23,184.42,154486.0,184.43,184.5,184.23,184.42,154486.0
2024-10-09 13:05:00,184.4,184.55,184.4,184.49,95880.0,184.4,184.55,184.4,184.49,95880.0
2024-10-09 13:10:00,184.49,184.78,184.47,184.76,100457.0,184.49,184.78,184.47,184.76,100457.0
2024-10-09 13:15:00,184.77,184.99,184.71,184.95,191213.0,184.77,184.99,184.71,184.95,191213.0
2024-10-09 13:20:00,184.95,185.28,184.9,185.25,348934.0,184.95,185.28,184.9,185.25,348934.0
2024-10-09 13:25:00,185.25,185.32,185.22,185.23,147291.0,185.25,185.32,185.22,185.23,147291.0
2024-10-09 13:30:00,185.23,185.5,185.17,185.36,245369.0,185.23,185.5,185.17,185.36,245369.0
2024-10-09 13:35:00,185.38,185.4,185.12,185.15,124172.0,185.38,185.4,185.12,185.15,124172.0
2024-10-09 13:40:00,185.13,185.2,185.03,185.16,110052.0,185.13,185.2,185.03,185.16,110052.0
2024-10-09 13:45:00,185.16,185.25,185.08,185.11,78573.0,185.16,185.25,185.08,185.11,78573.0
2024-10-09 13:50:00,185.11,185.12,184.56,184.88,149827.0,185.11,185.12,184.56,184.88,149827.0
2024-10-09 13:55:00,184.87,185.16,184.79,185.09,127489.0,184.87,185.16,184.79,185.09,127489.0
2024-10-09 14:00:00,185.09,185.13,184.93,184.98,89774.0,185.09,185.13,184.93,184.98,89774.0
2024-10-09 14:05:00,184.97,185.1,184.95,185.1,94597.0,184.97,185.1,184.95,185.1,94597.0
2024-10-09 14:10:00,185.07,185.18,185.05,185.17,107743.0,185.07,185.18,185.05,185.17,107743.0
2024-10-09 14:15:00,185.17,185.18,185.07,185.1,78912.0,185.17,185.18,185.07,185.1,78912.0
2024-10-09 14:20:00,185.1,185.13,184.93,185.1,107886.0,185.1,185.13,184.93,185.1,107886.0
2024-10-09 14:25:00,185.11,185.48,185.1,185.45,156576.0,185.11,185.48,185.1,185.45,156576.0
2024-10-09 14:30:00,185.44,185.49,185.19,185.24,200851.0,185.44,185.49,185.19,185.24,200851.0
2024-10-09 14:35:00,185.24,185.4,185.24,185.25,132543.0,185.24,185.4,185.24,185.25,132543.0
2024-10-09 14:40:00,185.25,185.35,185.21,185.31,95194.0,185.25,185.35,185.21,185.31,95194.0
2024-10-09 14:45:00,185.32,185.49,185.3,185.48,106239.0,185.32,185.49,185.3,185.48,106239.0
2024-10-09 14:50:00,185.47,185.5,185.41,185.44,181627.0,185.47,185.5,185.41,185.44,181627.0
2024-10-09 14:55:00,185.44,185.46,185.36,185.38,108351.0,185.44,185.46,185.36,185.38,108351.0
2024-10-09 15:00:00,185.38,185.39,185.21,185.26,133236.0,185.38,185.39,185.21,185.26,133236.0
2024-10-09 15:05:00,185.25,185.35,184.97,185.25,128988.0,185.25,185.35,184.97,185.25,128988.0
2024-10-09 15:10:00,185.23,185.31,185.16,185.23,112478.0,185.23,185.31,185.16,185.23,112478.0
2024-10-09 15:15:00,185.23,185.33,185.15,185.32,154524.0,185.23,185.33,185.15,185.32,154524.0
2024-10-09 15:20:00,185.32,185.55,185.29,185.55,217261.0,185.32,185.55,185.29,185.55,217261.0
2024-10-09 15:25:00,185.55,185.69,185.52,185.62,207408.0,185.55,185.69,185.52,185.62,207408.0
2024-10-09 15:30:00,185.61,185.85,185.51,185.79,195054.0,185.61,185.85,185.51,185.79,195054.0
2024-10-09 15:35:00,185.77,185.83,185.63,185.65,185580.0,185.77,185.83,185.63,185.65,185580.0
2024-10-09 15:40:00,185.64,185.64,185.16,185.17,230184.0,185.64,185.64,185.16,185.17,230184.0
2024-10-09 15:45:00,185.16,185.29,185.15,185.24,198670.0,185.16,185.29,185.15,185.24,198670.0
2024-10-09 15:50:00,185.25,185.42,185.22,185.33,404213.0,185.25,185.42,185.22,185.33,404213.0
2024-10-09 15:55:00,185.33,185.44,185.06,185.18,891361.0,185.33,185.44,185.06,185.18,891361.0
2024-10-10 09:30:00,187.12,187.82,186.5,187.02,1956706.0,187.12,187.82,186.5,187.02,1956706.0
2024-10-10 09:35:00,186.98,187.48,186.56,187.4,477815.0,186.98,187.48,186.56,187.4,477815.0
2024-10-10 09:40:00,187.4,187.47,186.7,187.28,434420.0,187.4,187.47,186.7,187.28,434420.0
2024-10-10 09:45:00,187.27,187.65,186.41,186.51,552247.0,187.27,187.65,186.41,186.51,552247.0
2024-10-10 09:50:00,186.53,187.37,186.27,187.3,534099.0,186.53,187.37,186.27,187.3,534099.0
2024-10-10 09:55:00,187.29,187.98,187.26,187.53,731596.0,187.29,187.98,187.26,187.53,731596.0
2024-10-10 10:00:00,187.56,188.14,187.52,187.62,761521.0,187.56,188.14,187.52,187.62,761521.0
2024-10-10 10:05:00,187.61,187.95,187.21,187.4,325641.0,187.61,187.95,187.21,187.4,325641.0
2024-10-10 10:10:00,187.43,187.65,187.06,187.11,307841.0,187.43,187.65,187.06,187.11,307841.0
2024-10-10 10:15:00,187.1,187.2,186.77,186.84,302678.0,187.1,187.2,186.77,186.84,302678.0
2024-10-10 10:20:00,186.83,186.89,186.42,186.55,329472.0,186.83,186.89,186.42,186.55,329472.0
2024-10-10 10:25:00,186.54,186.82,186.38,186.73,230244.0,186.54,186.82,186.38,186.73,230244.0
2024-10-10 10:30:00,186.72,186.82,186.18,186.23,285183.0,186.72,186.82,186.18,186.23,285183.0
2024-10-10 10:35:00,186.23,186.4,186.13,186.37,215877.0,186.23,186.4,186.13,186.37,215877.0
2024-10-10 10:40:00,186.36,186.85,186.24,186.67,189408.0,186.36,186.85,186.24,186.67,189408.0
2024-10-10 10:45:00,186.66,186.8,186.51,186.55,163682.0,186.66,186.8,186.51,186.55,163682.0
2024-10-10 10:50:00,186.54,186.58,186.08,186.18,227347.0,186.54,186.58,186.08,186.18,227347.0
2024-10-10 10:55:00,186.19,186.37,186.03,186.15,198283.0,186.19,186.37,186.03,186.15,198283.0
2024-10-10 11:00:00,186.18,186.19,185.89,186.08,193737.0,186.18,186.19,185.89,186.08,193737.0
2024-10-10 11:05:00,186.09,186.25,185.91,185.96,184544.0,186.09,186.25,185.91,185.96,184544.0
2024-10-10 11:10:00,185.97,186.16,185.83,186.13,122046.0,185.97,186.16,185.83,186.13,122046.0
2024-10-10 11:15:00,186.15,186.19,185.98,186.06,177771.0,186.15,186.19,185.98,186.06,177771.0
2024-10-10 11:20:00,186.07,186.25,186.02,186.03,185046.0,186.07,186.25,186.02,186.03,185046.0
2024-10-10 11:25:00,186.04,186.37,186.03,186.21,147775.0,186.04,186.37,186.03,186.21,147775.0
2024-10-10 11:30:00,186.22,186.25,185.9,186.23,168171.0,186.22,186.25,185.9,186.23,168171.0
2024-10-10 11:35:00,186.22,186.4,186.17,186.4,120210.0,186.22,186.4,186.17,186.4,120210.0
2024-10-10 11:40:00,186.39,186.4,186.11,186.28,137889.0,186.39,186.4,186.11,186.28,137889.0
2024-10-10 11:45:00,186.27,186.49,186.23,186.47,121301.0,186.27,186.49,186.23,186.47,121301.0
2024-10-10 11:50:00,186.48,186.64,186.46,186.58,226350.0,186.48,186.64,186.46,186.58,226350.0
2024-10-10 11:55:00,186.59,186.84,186.53,186.8,158951.0,186.59,186.84,186.53,186.8,158951.0
2024-10-10 12:00:00,186.8,186.92,186.71,186.82,162836.0,186.8,186.92,186.71,186.82,162836.0
2024-10-10 12:05:00,186.8,186.9,186.54,186.62,155771.0,186.8,186.9,186.54,186.62,155771.0
2024-10-10 12:10:00,186.63,187.01,186.6,186.96,148597.0,186.63,187.01,186.6,186.96,148597.0
2024-10-10 12:15:00,186.96,187.18,186.95,187.16,160442.0,186.96,187.18,186.95,187.16,160442.0
2024-10-10 12:20:00,187.17,187.19,187.06,187.15,135716.0,187.17,187.19,187.06,187.15,135716.0
2024-10-10 12:25:00,187.14,187.18,186.88,187.13,146660.0,187.14,187.18,186.88,187.13,146660.0
2024-10-10 12:30:00,187.13,187.13,186.66,187.04,129181.0,187.13,187.13,186.66,187.04,129181.0
2024-10-10 12:35:00,187.03,187.21,186.97,187.19,118375.0,187.03,187.21,186.97,187.19,118375.0
2024-10-10 12:40:00,187.2,187.4,186.87,187.01,183016.0,187.2,187.4,186.87,187.01,183016.0
2024-10-10 12:45:00,187.01,187.04,186.67,186.91,127042.0,187.01,187.04,186.67,186.91,127042.0
2024-10-10 12:50:00,186.9,187.09,186.87,187.06,113695.0,186.9,187.09,186.87,187.06,113695.0
2024-10-10 12:55:00,187.06,187.18,186.89,187.15,87762.0,187.06,187.18,186.89,187.15,87762.0
2024-10-10 13:00:00,187.17,187.31,187.12,187.21,93350.0,187.17,187.31,187.12,187.21,93350.0
2024-10-10 13:05:00,187.21,187.27,186.7,186.84,166249.0,187.21,187.27,186.7,186.84,166249.0
2024-10-10 13:10:00,186.83,187.09,186.82,187.02,81823.0,186.83,187.09,186.82,187.02,81823.0
2024-10-10 13:15:00,187.03,187.25,186.97,187.24,82412.0,187.03,187.25,186.97,187.24,82412.0
2024-10-10 13:20:00,187.25,187.51,187.25,187.48,155165.0,187.25,187.51,187.25,187.48,155165.0
2024-10-10 13:25:00,187.48,187.72,187.45,187.68,169339.0,187.48,187.72,187.45,187.68,169339.0
2024-10-10 13:30:00,187.67,187.75,187.55,187.64,148973.0,187.67,187.75,187.55,187.64,148973.0
2024-10-10 13:35:00,187.63,187.68,187.47,187.5,124605.0,187.63,187.68,187.47,187.5,124605.0
2024-10-10 13:40:00,187.5,187.51,187.34,187.4,104384.0,187.5,187.51,187.34,187.4,104384.0
2024-10-10 13:45:00,187.39,187.41,186.98,187.06,155352.0,187.39,187.41,186.98,187.06,155352.0
2024-10-10 13:50:00,187.06,187.08,186.6,187.07,144362.0,187.06,187.08,186.6,187.07,144362.0
2024-10-10 13:55:00,187.07,187.43,187.01,187.33,111931.0,187.07,187.43,187.01,187.33,111931.0
2024-10-10 14:00:00,187.32,187.33,187.04,187.05,90307.0,187.32,187.33,187.04,187.05,90307.0
2024-10-10 14:05:00,187.04,187.12,186.9,186.91,102107.0,187.04,187.12,186.9,186.91,102107.0
2024-10-10 14:10:00,186.93,186.99,186.76,186.85,131766.0,186.93,186.99,186.76,186.85,131766.0
2024-10-10 14:15:00,186.86,186.96,186.72,186.81,112548.0,186.86,186.96,186.72,186.81,112548.0
2024-10-10 14:20:00,186.81,186.84,186.6,186.63,90153.0,186.81,186.84,186.6,186.63,90153.0
2024-10-10 14:25:00,186.62,186.82,186.57,186.75,113574.0,186.62,186.82,186.57,186.75,113574.0
2024-10-10 14:30:00,186.73,186.75,186.56,186.73,115373.0,186.73,186.75,186.56,186.73,115373.0
2024-10-10 14:35:00,186.73,186.76,186.54,186.63,86244.0,186.73,186.76,186.54,186.63,86244.0
2024-10-10 14:40:00,186.63,186.75,186.3,186.59,141165.0,186.63,186.75,186.3,186.59,141165.0
2024-10-10 14:45:00,186.58,186.79,186.52,186.75,76615.0,186.58,186.79,186.52,186.75,76615.0
2024-10-10 14:50:00,186.75,186.8,186.65,186.74,93312.0,186.75,186.8,186.65,186.74,93312.0
2024-10-10 14:55:00,186.74,186.85,186.7,186.73,85354.0,186.74,186.85,186.7,186.73,85354.0
2024-10-10 15:00:00,186.72,186.76,186.6,186.69,112904.0,186.72,186.76,186.6,186.69,112904.0
2024-10-10 15:05:00,186.71,186.72,186.51,186.54,70082.0,186.71,186.72,186.51,186.54,70082.0
2024-10-10 15:10:00,186.55,186.74,186.55,186.71,95130.0,186.55,186.74,186.55,186.71,95130.0
2024-10-10 15:15:00,186.71,186.82,186.59,186.74,129318.0,186.71,186.82,186.59,186.74,129318.0
2024-10-10 15:20:00,186.74,186.82,186.51,186.56,151118.0,186.74,186.82,186.51,186.56,151118.0
2024-10-10 15:25:00,186.56,186.74,186.56,186.69,103476.0,186.56,186.74,186.56,186.69,103476.0
2024-10-10 15:30:00,186.69,186.79,186.62,186.65,118804.0,186.69,186.79,186.62,186.65,118804.0
2024-10-10 15:35:00,186.65,186.68,186.5,186.54,203323.0,186.65,186.68,186.5,186.54,203323.0
2024-10-10 15:40:00,186.54,186.54,186.27,186.36,179000.0,186.54,186.54,186.27,186.36,179000.0
2024-10-10 15:45:00,186.36,186.45,186.3,186.42,155528.0,186.36,186.45,186.3,186.42,155528.0
2024-10-10 15:50:00,186.41,186.93,186.25,186.86,341143.0,186.41,186.93,186.25,186.86,341143.0
2024-10-10 15:55:00,186.85,186.86,186.57,186.66,680441.0,186.85,186.86,186.57,186.66,680441.0
2024-10-11 09:30:00,186.63,187.75,186.33,187.69,1030250.0,186.63,187.75,186.33,187.69,1030250.0
2024-10-11 09:35:00,187.69,187.69,187.05,187.09,305541.0,187.69,187.69,187.05,187.09,305541.0
2024-10-11 09:40:00,187.07,188.23,187.05,188.11,596637.0,187.07,188.23,187.05,188.11,596637.0
2024-10-11 09:45:00,188.11,188.21,187.75,187.98,329939.0,188.11,188.21,187.75,187.98,329939.0
2024-10-11 09:50:00,187.97,188.1,187.68,188.06,328397.0,187.97,188.1,187.68,188.06,328397.0
2024-10-11 09:55:00,188.06,188.18,188.0,188.09,391031.0,188.06,188.18,188.0,188.09,391031.0
2024-10-11 10:00:00,188.08,188.49,187.88,188.23,567797.0,188.08,188.49,187.88,188.23,567797.0
2024-10-11 10:05:00,188.22,188.79,188.12,188.79,440531.0,188.22,188.79,188.12,188.79,440531.0
2024-10-11 10:10:00,188.79,189.02,188.72,188.96,457502.0,188.79,189.02,188.72,188.96,457502.0
2024-10-11 10:15:00,188.96,189.17,188.93,189.13,309607.0,188.96,189.17,188.93,189.13,309607.0
2024-10-11 10:20:00,189.15,189.23,189.02,189.11,253488.0,189.15,189.23,189.02,189.11,253488.0
2024-10-11 10:25:00,189.1,189.6,189.02,189.49,396855.0,189.1,189.6,189.02,189.49,396855.0
2024-10-11 10:30:00,189.46,189.87,189.46,189.85,475475.0,189.46,189.87,189.46,189.85,475475.0
2024-10-11 10:35:00,189.84,189.93,189.74,189.78,330426.0,189.84,189.93,189.74,189.78,330426.0
2024-10-11 10:40:00,189.78,189.8,189.25,189.27,352602.0,189.78,189.8,189.25,189.27,352602.0
2024-10-11 10:45:00,189.28,189.3,188.88,189.0,255377.0,189.28,189.3,188.88,189.0,255377.0
2024-10-11 10:50:00,189.01,189.3,188.76,189.28,235993.0,189.01,189.3,188.76,189.28,235993.0
2024-10-11 10:55:00,189.28,189.63,189.26,189.54,268963.0,189.28,189.63,189.26,189.54,268963.0
2024-10-11 11:00:00,189.55,189.72,189.44,189.54,256601.0,189.55,189.72,189.44,189.54,256601.0
2024-10-11 11:05:00,189.52,189.6,189.35,189.39,235714.0,189.52,189.6,189.35,189.39,235714.0
2024-10-11 11:10:00,189.4,189.43,188.83,188.84,256491.0,189.4,189.43,188.83,188.84,256491.0
2024-10-11 11:15:00,188.84,188.91,188.47,188.52,243095.0,188.84,188.91,188.47,188.52,243095.0
2024-10-11 11:20:00,188.5,188.69,188.45,188.51,236593.0,188.5,188.69,188.45,188.51,236593.0
2024-10-11 11:25:00,188.52,188.63,188.5,188.56,185777.0,188.52,188.63,188.5,188.56,185777.0
2024-10-11 11:30:00,188.56,189.03,188.52,188.94,231204.0,188.56,189.03,188.52,188.94,231204.0
2024-10-11 11:35:00,188.94,188.98,188.66,188.73,147083.0,188.94,188.98,188.66,188.73,147083.0
2024-10-11 11:40:00,188.75,188.92,188.71,188.78,129427.0,188.75,188.92,188.71,188.78,129427.0
2024-10-11 11:45:00,188.77,188.88,188.65,188.74,143370.0,188.77,188.88,188.65,188.74,143370.0
2024-10-11 11:50:00,188.73,188.79,188.59,188.65,95801.0,188.73,188.79,188.59,188.65,95801.0
2024-10-11 11:55:00,188.65,189.1,188.59,189.1,141741.0,188.65,189.1,188.59,189.1,141741.0
2024-10-11 12:00:00,189.09,189.15,188.8,188.93,114730.0,189.09,189.15,188.8,188.93,114730.0
2024-10-11 12:05:00,188.93,189.03,188.91,188.93,86951.0,188.93,189.03,188.91,188.93,86951.0
2024-10-11 12:10:00,188.93,188.99,188.65,188.71,114032.0,188.93,188.99,188.65,188.71,114032.0
2024-10-11 12:15:00,188.72,188.85,188.64,188.65,97971.0,188.72,188.85,188.64,188.65,97971.0
2024-10-11 12:20:00,188.64,188.69,188.56,188.65,100968.0,188.64,188.69,188.56,188.65,100968.0
2024-10-11 12:25:00,188.66,188.86,188.61,188.84,100380.0,188.66,188.86,188.61,188.84,100380.0
2024-10-11 12:30:00,188.85,189.06,188.83,188.88,141862.0,188.85,189.06,188.83,188.88,141862.0
2024-10-11 12:35:00,188.87,188.89,188.76,188.83,67870.0,188.87,188.89,188.76,188.83,67870.0
2024-10-11 12:40:00,188.84,188.84,188.7,188.79,64591.0,188.84,188.84,188.7,188.79,64591.0
2024-10-11 12:45:00,188.8,188.83,188.64,188.71,89875.0,188.8,188.83,188.64,188.71,89875.0
2024-10-11 12:50:00,188.71,188.8,188.61,188.64,86657.0,188.71,188.8,188.61,188.64,86657.0
2024-10-11 12:55:00,188.64,188.97,188.59,188.97,180940.0,188.64,188.97,188.59,188.97,180940.0
2024-10-11 13:00:00,188.98,189.17,188.98,189.12,165467.0,188.98,189.17,188.98,189.12,165467.0
2024-10-11 13:05:00,189.12,189.14,188.96,189.08,71119.0,189.12,189.14,188.96,189.08,71119.0
2024-10-11 13:10:00,189.09,189.16,188.89,189.0,107200.0,189.09,189.16,188.89,189.0,107200.0
2024-10-11 13:15:00,189.0,189.0,188.83,188.87,105473.0,189.0,189.0,188.83,188.87,105473.0
2024-10-11 13:20:00,188.86,189.15,188.86,189.12,76848.0,188.86,189.15,188.86,189.12,76848.0
2024-10-11 13:25:00,189.13,189.24,189.1,189.18,89285.0,189.13,189.24,189.1,189.18,89285.0
2024-10-11 13:30:00,189.19,189.26,189.08,189.09,98682.0,189.19,189.26,189.08,189.09,98682.0
2024-10-11 13:35:00,189.08,189.15,189.02,189.15,79457.0,189.08,189.15,189.02,189.15,79457.0
2024-10-11 13:40:00,189.16,189.35,189.15,189.26,157357.0,189.16,189.35,189.15,189.26,157357.0
2024-10-11 13:45:00,189.25,189.3,189.18,189.27,88528.0,189.25,189.3,189.18,189.27,88528.0
2024-10-11 13:50:00,189.27,189.28,189.05,189.06,54892.0,189.27,189.28,189.05,189.06,54892.0
2024-10-11 13:55:00,189.06,189.06,188.86,188.97,101304.0,189.06,189.06,188.86,188.97,101304.0
2024-10-11 14:00:00,188.97,189.18,188.94,189.17,105512.0,188.97,189.18,188.94,189.17,105512.0
2024-10-11 14:05:00,189.17,189.26,189.12,189.21,114053.0,189.17,189.26,189.12,189.21,114053.0
2024-10-11 14:10:00,189.21,189.27,189.09,189.18,113607.0,189.21,189.27,189.09,189.18,113607.0
2024-10-11 14:15:00,189.19,189.39,189.18,189.35,131491.0,189.19,189.39,189.18,189.35,131491.0
2024-10-11 14:20:00,189.35,189.37,189.25,189.25,65098.0,189.35,189.37,189.25,189.25,65098.0
2024-10-11 14:25:00,189.26,189.26,189.16,189.18,59267.0,189.26,189.26,189.16,189.18,59267.0
2024-10-11 14:30:00,189.18,189.25,189.18,189.23,62326.0,189.18,189.25,189.18,189.23,62326.0
2024-10-11 14:35:00,189.23,189.25,188.94,189.11,105080.0,189.23,189.25,188.94,189.11,105080.0
2024-10-11 14:40:00,189.11,189.21,189.05,189.19,101518.0,189.11,189.21,189.05,189.19,101518.0
2024-10-11 14:45:00,189.18,189.39,189.17,189.36,93243.0,189.18,189.39,189.17,189.36,93243.0
2024-10-11 14:50:00,189.36,189.38,189.2,189.24,76754.0,189.36,189.38,189.2,189.24,76754.0
2024-10-11 14:55:00,189.23,189.35,189.2,189.35,102780.0,189.23,189.35,189.2,189.35,102780.0
2024-10-11 15:00:00,189.35,189.35,189.24,189.33,92452.0,189.35,189.35,189.24,189.33,92452.0
2024-10-11 15:05:00,189.34,189.63,189.33,189.49,276197.0,189.34,189.63,189.33,189.49,276197.0
2024-10-11 15:10:00,189.49,189.6,189.41,189.53,128140.0,189.49,189.6,189.41,189.53,128140.0
2024-10-11 15:15:00,189.54,189.63,189.42,189.43,148280.0,189.54,189.63,189.42,189.43,148280.0
2024-10-11 15:20:00,189.43,189.47,189.36,189.42,139699.0,189.43,189.47,189.36,189.42,139699.0
2024-10-11 15:25:00,189.42,189.47,189.33,189.37,156178.0,189.42,189.47,189.33,189.37,156178.0
2024-10-11 15:30:00,189.37,189.44,189.31,189.4,165245.0,189.37,189.44,189.31,189.4,165245.0
2024-10-11 15:35:00,189.39,189.39,189.22,189.27,120662.0,189.39,189.39,189.22,189.27,120662.0
2024-10-11 15:40:00,189.28,189.42,189.26,189.38,127502.0,189.28,189.42,189.26,189.38,127502.0
2024-10-11 15:45:00,189.39,189.46,189.29,189.43,193455.0,189.39,189.46,189.29,189.43,193455.0
2024-10-11 15:50:00,189.43,189.63,189.2,189.24,381623.0,189.43,189.63,189.2,189.24,381623.0
2024-10-11 15:55:00,189.24,189.24,188.73,188.8,1009935.0,189.24,189.24,188.73,188.8,1009935.0
2024-10-14 09:30:00,189.71,189.83,188.59,188.97,798409.0,189.71,189.83,188.59,188.97,798409.0
2024-10-14 09:35:00,189.0,189.22,188.75,188.84,275035.0,189.0,189.22,188.75,188.84,275035.0
2024-10-14 09:40:00,188.82,189.43,188.68,189.21,262189.0,188.82,189.43,188.68,189.21,262189.0
2024-10-14 09:45:00,189.21,189.63,189.21,189.36,257126.0,189.21,189.63,189.21,189.36,257126.0
2024-10-14 09:50:00,189.37,189.48,189.0,189.07,209091.0,189.37,189.48,189.0,189.07,209091.0
2024-10-14 09:55:00,189.06,189.32,189.05,189.27,182647.0,189.06,189.32,189.05,189.27,182647.0
2024-10-14 10:00:00,189.29,189.71,189.26,189.58,326446.0,189.29,189.71,189.26,189.58,326446.0
2024-10-14 10:05:00,189.59,189.63,189.13,189.17,222758.0,189.59,189.63,189.13,189.17,222758.0
2024-10-14 10:10:00,189.16,189.24,188.91,189.04,236189.0,189.16,189.24,188.91,189.04,236189.0
2024-10-14 10:15:00,189.02,189.04,188.69,188.73,238801.0,189.02,189.04,188.69,188.73,238801.0
2024-10-14 10:20:00,188.74,188.9,188.65,188.71,182280.0,188.74,188.9,188.65,188.71,182280.0
2024-10-14 10:25:00,188.71,189.18,188.68,189.05,241772.0,188.71,189.18,188.68,189.05,241772.0
2024-10-14 10:30:00,189.06,189.24,188.73,188.87,288295.0,189.06,189.24,188.73,188.87,288295.0
2024-10-14 10:35:00,188.88,189.04,188.71,188.71,170503.0,188.88,189.04,188.71,188.71,170503.0
2024-10-14 10:40:00,188.72,188.84,188.53,188.65,161879.0,188.72,188.84,188.53,188.65,161879.0
2024-10-14 10:45:00,188.66,188.97,188.58,188.8,164457.0,188.66,188.97,188.58,188.8,164457.0
2024-10-14 10:50:00,188.8,188.82,188.44,188.65,170959.0,188.8,188.82,188.44,188.65,170959.0
2024-10-14 10:55:00,188.66,188.67,188.08,188.25,195212.0,188.66,188.67,188.08,188.25,195212.0
2024-10-14 11:00:00,188.24,188.33,187.93,188.17,194774.0,188.24,188.33,187.93,188.17,194774.0
2024-10-14 11:05:00,188.15,188.49,188.05,188.47,177715.0,188.15,188.49,188.05,188.47,177715.0
2024-10-14 11:10:00,188.46,188.71,188.39,188.67,124230.0,188.46,188.71,188.39,188.67,124230.0
2024-10-14 11:15:00,188.67,188.71,188.3,188.42,109053.0,188.67,188.71,188.3,188.42,109053.0
2024-10-14 11:20:00,188.4,188.6,188.25,188.38,97846.0,188.4,188.6,188.25,188.38,97846.0
2024-10-14 11:25:00,188.34,188.38,188.11,188.3,154977.0,188.34,188.38,188.11,188.3,154977.0
2024-10-14 11:30:00,188.3,188.34,188.08,188.3,116387.0,188.3,188.34,188.08,188.3,116387.0
2024-10-14 11:35:00,188.29,188.33,188.19,188.25,59623.0,188.29,188.33,188.19,188.25,59623.0
2024-10-14 11:40:00,188.25,188.25,188.05,188.09,94973.0,188.25,188.25,188.05,188.09,94973.0
2024-10-14 11:45:00,188.09,188.46,188.09,188.35,131325.0,188.09,188.46,188.09,188.35,131325.0
2024-10-14 11:50:00,188.37,188.48,188.33,188.38,81929.0,188.37,188.48,188.33,188.38,81929.0
2024-10-14 11:55:00,188.38,188.46,188.32,188.46,59984.0,188.38,188.46,188.32,188.46,59984.0
2024-10-14 12:00:00,188.44,188.52,188.41,188.5,110792.0,188.44,188.52,188.41,188.5,110792.0
2024-10-14 12:05:00,188.49,188.51,188.36,188.46,87484.0,188.49,188.51,188.36,188.46,87484.0
2024-10-14 12:10:00,188.46,188.47,188.28,188.33,95184.0,188.46,188.47,188.28,188.33,95184.0
2024-10-14 12:15:00,188.33,188.4,188.19,188.39,81625.0,188.33,188.4,188.19,188.39,81625.0
2024-10-14 12:20:00,188.4,188.49,188.34,188.42,65441.0,188.4,188.49,188.34,188.42,65441.0
2024-10-14 12:25:00,188.43,188.48,188.37,188.48,70753.0,188.43,188.48,188.37,188.48,70753.0
2024-10-14 12:30:00,188.48,188.61,188.45,188.55,94245.0,188.48,188.61,188.45,188.55,94245.0
2024-10-14 12:35:00,188.55,188.67,188.55,188.58,97629.0,188.55,188.67,188.55,188.58,97629.0
2024-10-14 12:40:00,188.58,188.59,188.2,188.38,149874.0,188.58,188.59,188.2,188.38,149874.0
2024-10-14 12:45:00,188.37,188.38,188.27,188.31,64134.0,188.37,188.38,188.27,188.31,64134.0
2024-10-14 12:50:00,188.31,188.31,188.15,188.29,107987.0,188.31,188.31,188.15,188.29,107987.0
2024-10-14 12:55:00,188.29,188.31,188.08,188.11,90386.0,188.29,188.31,188.08,188.11,90386.0
2024-10-14 13:00:00,188.1,188.29,188.08,188.22,73595.0,188.1,188.29,188.08,188.22,73595.0
2024-10-14 13:05:00,188.22,188.26,188.01,188.1,84175.0,188.22,188.26,188.01,188.1,84175.0
2024-10-14 13:10:00,188.1,188.26,188.09,188.24,119695.0,188.1,188.26,188.09,188.24,119695.0
2024-10-14 13:15:00,188.24,188.3,188.12,188.17,68674.0,188.24,188.3,188.12,188.17,68674.0
2024-10-14 13:20:00,188.18,188.2,188.09,188.19,49154.0,188.18,188.2,188.09,188.19,49154.0
2024-10-14 13:25:00,188.18,188.24,188.16,188.18,63430.0,188.18,188.24,188.16,188.18,63430.0
2024-10-14 13:30:00,188.17,188.18,187.95,187.99,124231.0,188.17,188.18,187.95,187.99,124231.0
2024-10-14 13:35:00,187.99,188.14,187.98,188.11,93826.0,187.99,188.14,187.98,188.11,93826.0
2024-10-14 13:40:00,188.13,188.13,187.95,187.98,108168.0,188.13,188.13,187.95,187.98,108168.0
2024-10-14 13:45:00,187.98,188.0,187.81,187.83,123802.0,187.98,188.0,187.81,187.83,123802.0
2024-10-14 13:50:00,187.83,187.9,187.79,187.89,97601.0,187.83,187.9,187.79,187.89,97601.0
2024-10-14 13:55:00,187.9,187.91,187.79,187.84,112282.0,187.9,187.91,187.79,187.84,112282.0
2024-10-14 14:00:00,187.84,187.85,187.63,187.73,159106.0,187.84,187.85,187.63,187.73,159106.0
2024-10-14 14:05:00,187.74,187.83,187.57,187.77,124359.0,187.74,187.83,187.57,187.77,124359.0
2024-10-14 14:10:00,187.76,187.76,187.66,187.75,143688.0,187.76,187.76,187.66,187.75,143688.0
2024-10-14 14:15:00,187.75,187.88,187.75,187.83,96215.0,187.75,187.88,187.75,187.83,96215.0
2024-10-14 14:20:00,187.84,187.88,187.71,187.71,120074.0,187.84,187.88,187.71,187.71,120074.0
2024-10-14 14:25:00,187.71,187.88,187.68,187.88,90240.0,187.71,187.88,187.68,187.88,90240.0
2024-10-14 14:30:00,187.87,187.92,187.75,187.79,90301.0,187.87,187.92,187.75,187.79,90301.0
2024-10-14 14:35:00,187.78,187.9,187.76,187.89,96482.0,187.78,187.9,187.76,187.89,96482.0
2024-10-14 14:40:00,187.89,188.1,187.88,188.07,173357.0,187.89,188.1,187.88,188.07,173357.0
2024-10-14 14:45:00,188.06,188.1,188.01,188.05,102388.0,188.06,188.1,188.01,188.05,102388.0
2024-10-14 14:50:00,188.05,188.08,187.93,188.03,77795.0,188.05,188.08,187.93,188.03,77795.0
2024-10-14 14:55:00,188.04,188.14,187.97,187.99,109038.0,188.04,188.14,187.97,187.99,109038.0
2024-10-14 15:00:00,187.99,188.08,187.89,188.05,124056.0,187.99,188.08,187.89,188.05,124056.0
2024-10-14 15:05:00,188.06,188.06,187.95,187.97,71005.0,188.06,188.06,187.95,187.97,71005.0
2024-10-14 15:10:00,187.96,187.97,187.72,187.72,156522.0,187.96,187.97,187.72,187.72,156522.0
2024-10-14 15:15:00,187.72,187.74,187.6,187.63,211105.0,187.72,187.74,187.6,187.63,211105.0
2024-10-14 15:20:00,187.63,187.65,187.5,187.51,198224.0,187.63,187.65,187.5,187.51,198224.0
2024-10-14 15:25:00,187.5,187.76,187.36,187.72,320697.0,187.5,187.76,187.36,187.72,320697.0
2024-10-14 15:30:00,187.72,187.72,187.53,187.62,142459.0,187.72,187.72,187.53,187.62,142459.0
2024-10-14 15:35:00,187.61,187.85,187.53,187.84,183850.0,187.61,187.85,187.53,187.84,183850.0
2024-10-14 15:40:00,187.84,188.08,187.81,188.06,196915.0,187.84,188.08,187.81,188.06,196915.0
2024-10-14 15:45:00,188.05,188.38,188.01,188.37,318077.0,188.05,188.38,188.01,188.37,318077.0
2024-10-14 15:50:00,188.36,188.42,187.83,187.85,439532.0,188.36,188.42,187.83,187.85,439532.0
2024-10-14 15:55:00,187.85,187.85,187.49,187.59,1448410.0,187.85,187.85,187.49,187.59,1448410.0
2024-10-15 09:30:00,187.6,187.84,186.78,187.29,1078871.0,187.6,187.84,186.78,187.29,1078871.0
2024-10-15 09:35:00,187.27,187.63,187.17,187.43,377816.0,187.27,187.63,187.17,187.43,377816.0
2024-10-15 09:40:00,187.43,187.86,187.33,187.78,277726.0,187.43,187.86,187.33,187.78,277726.0
2024-10-15 09:45:00,187.72,188.24,187.54,188.06,326828.0,187.72,188.24,187.54,188.06,326828.0
2024-10-15 09:50:00,188.05,188.25,187.81,188.17,265296.0,188.05,188.25,187.81,188.17,265296.0
2024-10-15 09:55:00,188.17,188.41,187.98,188.0,324522.0,188.17,188.41,187.98,188.0,324522.0
2024-10-15 10:00:00,188.02,188.13,187.72,187.97,288896.0,188.02,188.13,187.72,187.97,288896.0
2024-10-15 10:05:00,187.98,188.05,187.8,187.88,199635.0,187.98,188.05,187.8,187.88,199635.0
2024-10-15 10:10:00,187.88,187.96,187.45,187.58,283216.0,187.88,187.96,187.45,187.58,283216.0
2024-10-15 10:15:00,187.57,187.57,187.01,187.28,268516.0,187.57,187.57,187.01,187.28,268516.0
2024-10-15 10:20:00,187.27,187.43,187.06,187.13,243076.0,187.27,187.43,187.06,187.13,243076.0
2024-10-15 10:25:00,187.14,187.14,186.4,186.48,422756.0,187.14,187.14,186.4,186.48,422756.0
2024-10-15 10:30:00,186.45,186.47,185.5,185.66,580564.0,186.45,186.47,185.5,185.66,580564.0
2024-10-15 10:35:00,185.63,185.76,184.87,184.94,628915.0,185.63,185.76,184.87,184.94,628915.0
2024-10-15 10:40:00,184.92,185.49,184.58,185.29,468188.0,184.92,185.49,184.58,185.29,468188.0
2024-10-15 10:45:00,185.28,185.43,185.1,185.11,325111.0,185.28,185.43,185.1,185.11,325111.0
2024-10-15 10:50:00,185.1,185.5,184.9,185.39,399399.0,185.1,185.5,184.9,185.39,399399.0
2024-10-15 10:55:00,185.38,185.6,185.05,185.18,246525.0,185.38,185.6,185.05,185.18,246525.0
2024-10-15 11:00:00,185.17,185.4,184.97,185.06,272660.0,185.17,185.4,184.97,185.06,272660.0
2024-10-15 11:05:00,185.05,185.31,184.88,185.21,205564.0,185.05,185.31,184.88,185.21,205564.0
2024-10-15 11:10:00,185.22,185.81,185.09,185.8,227967.0,185.22,185.81,185.09,185.8,227967.0
2024-10-15 11:15:00,185.78,186.0,185.68,185.75,206829.0,185.78,186.0,185.68,185.75,206829.0
2024-10-15 11:20:00,185.75,185.89,185.6,185.8,168597.0,185.75,185.89,185.6,185.8,168597.0
2024-10-15 11:25:00,185.8,185.91,185.51,185.52,173508.0,185.8,185.91,185.51,185.52,173508.0
2024-10-15 11:30:00,185.51,186.1,185.47,186.09,174353.0,185.51,186.1,185.47,186.09,174353.0
2024-10-15 11:35:00,186.09,186.1,185.58,185.64,139232.0,186.09,186.1,185.58,185.64,139232.0
2024-10-15 11:40:00,185.64,185.93,185.47,185.72,116739.0,185.64,185.93,185.47,185.72,116739.0
2024-10-15 11:45:00,185.67,185.72,185.43,185.51,160415.0,185.67,185.72,185.43,185.51,160415.0
2024-10-15 11:50:00,185.52,185.76,185.31,185.34,162859.0,185.52,185.76,185.31,185.34,162859.0
2024-10-15 11:55:00,185.34,185.48,185.18,185.19,145374.0,185.34,185.48,185.18,185.19,145374.0
2024-10-15 12:00:00,185.21,185.48,185.21,185.33,127407.0,185.21,185.48,185.21,185.33,127407.0
2024-10-15 12:05:00,185.34,185.76,185.3,185.73,166566.0,185.34,185.76,185.3,185.73,166566.0
2024-10-15 12:10:00,185.73,185.91,185.73,185.85,113588.0,185.73,185.91,185.73,185.85,113588.0
2024-10-15 12:15:00,185.84,186.23,185.8,186.22,145129.0,185.84,186.23,185.8,186.22,145129.0
2024-10-15 12:20:00,186.21,186.24,185.87,185.97,125603.0,186.21,186.24,185.87,185.97,125603.0
2024-10-15 12:25:00,185.97,186.09,185.77,185.84,137735.0,185.97,186.09,185.77,185.84,137735.0
2024-10-15 12:30:00,185.85,186.13,185.85,186.08,84126.0,185.85,186.13,185.85,186.08,84126.0
2024-10-15 12:35:00,186.08,186.2,186.03,186.08,115554.0,186.08,186.2,186.03,186.08,115554.0
2024-10-15 12:40:00,186.09,186.14,185.91,185.94,115060.0,186.09,186.14,185.91,185.94,115060.0
2024-10-15 12:45:00,185.95,185.99,185.72,185.85,125338.0,185.95,185.99,185.72,185.85,125338.0
2024-10-15 12:50:00,185.84,185.98,185.75,185.94,116349.0,185.84,185.98,185.75,185.94,116349.0
2024-10-15 12:55:00,185.95,186.1,185.92,186.07,129568.0,185.95,186.1,185.92,186.07,129568.0
2024-10-15 13:00:00,186.05,186.18,186.0,186.04,196050.0,186.05,186.18,186.0,186.04,196050.0
2024-10-15 13:05:00,186.02,186.12,185.89,185.93,144768.0,186.02,186.12,185.89,185.93,144768.0
2024-10-15 13:10:00,185.92,186.01,185.79,185.98,147753.0,185.92,186.01,185.79,185.98,147753.0
2024-10-15 13:15:00,185.99,186.08,185.71,185.89,129599.0,185.99,186.08,185.71,185.89,129599.0
2024-10-15 13:20:00,185.94,186.03,185.87,185.92,81798.0,185.94,186.03,185.87,185.92,81798.0
2024-10-15 13:25:00,185.91,186.05,185.8,186.03,136798.0,185.91,186.05,185.8,186.03,136798.0
2024-10-15 13:30:00,186.03,186.23,185.95,186.09,92307.0,186.03,186.23,185.95,186.09,92307.0
2024-10-15 13:35:00,186.09,186.34,186.01,186.3,113262.0,186.09,186.34,186.01,186.3,113262.0
2024-10-15 13:40:00,186.3,186.62,186.24,186.59,162281.0,186.3,186.62,186.24,186.59,162281.0
2024-10-15 13:45:00,186.58,186.77,186.55,186.75,167322.0,186.58,186.77,186.55,186.75,167322.0
2024-10-15 13:50:00,186.75,187.0,186.74,186.89,259713.0,186.75,187.0,186.74,186.89,259713.0
2024-10-15 13:55:00,186.89,186.9,186.57,186.69,115748.0,186.89,186.9,186.57,186.69,115748.0
2024-10-15 14:00:00,186.7,186.9,186.58,186.75,126823.0,186.7,186.9,186.58,186.75,126823.0
2024-10-15 14:05:00,186.74,186.79,186.47,186.54,75920.0,186.74,186.79,186.47,186.54,75920.0
2024-10-15 14:10:00,186.53,186.54,186.32,186.43,81636.0,186.53,186.54,186.32,186.43,81636.0
2024-10-15 14:15:00,186.42,186.62,186.41,186.52,74990.0,186.42,186.62,186.41,186.52,74990.0
2024-10-15 14:20:00,186.49,186.98,186.48,186.93,128684.0,186.49,186.98,186.48,186.93,128684.0
2024-10-15 14:25:00,186.92,186.95,186.73,186.89,118662.0,186.92,186.95,186.73,186.89,118662.0
2024-10-15 14:30:00,186.88,187.16,186.88,186.99,166759.0,186.88,187.16,186.88,186.99,166759.0
2024-10-15 14:35:00,186.99,187.02,186.91,187.0,100001.0,186.99,187.02,186.91,187.0,100001.0
2024-10-15 14:40:00,187.0,187.13,186.92,187.1,143223.0,187.0,187.13,186.92,187.1,143223.0
2024-10-15 14:45:00,187.09,187.12,186.85,186.94,117305.0,187.09,187.12,186.85,186.94,117305.0
2024-10-15 14:50:00,186.93,187.03,186.86,186.92,117291.0,186.93,187.03,186.86,186.92,117291.0
2024-10-15 14:55:00,186.92,187.1,186.9,186.93,137495.0,186.92,187.1,186.9,186.93,137495.0
2024-10-15 15:00:00,186.97,187.05,186.75,186.8,188992.0,186.97,187.05,186.75,186.8,188992.0
2024-10-15 15:05:00,186.79,186.98,186.4,186.75,309068.0,186.79,186.98,186.4,186.75,309068.0
2024-10-15 15:10:00,186.75,186.89,186.61,186.73,125227.0,186.75,186.89,186.61,186.73,125227.0
2024-10-15 15:15:00,186.74,187.03,186.63,187.01,180501.0,186.74,187.03,186.63,187.01,180501.0
2024-10-15 15:20:00,187.01,187.41,186.97,187.38,261643.0,187.01,187.41,186.97,187.38,261643.0
2024-10-15 15:25:00,187.38,187.45,187.21,187.24,185860.0,187.38,187.45,187.21,187.24,185860.0
2024-10-15 15:30:00,187.23,187.39,187.03,187.06,173918.0,187.23,187.39,187.03,187.06,173918.0
2024-10-15 15:35:00,187.06,187.19,186.82,187.06,217141.0,187.06,187.19,186.82,187.06,217141.0
2024-10-15 15:40:00,187.06,187.47,187.06,187.33,223383.0,187.06,187.47,187.06,187.33,223383.0
2024-10-15 15:45:00,187.33,187.65,187.33,187.63,274086.0,187.33,187.65,187.33,187.63,274086.0
2024-10-15 15:50:00,187.64,188.06,187.47,187.77,610357.0,187.64,188.06,187.47,187.77,610357.0
2024-10-15 15:55:00,187.75,187.86,187.28,187.81,1698000.0,187.75,187.86,187.28,187.81,1698000.0
2024-10-16 09:30:00,187.05,187.45,186.13,186.31,892115.0,187.05,187.45,186.13,186.31,892115.0
2024-10-16 09:35:00,186.29,187.36,186.26,187.19,451248.0,186.29,187.36,186.26,187.19,451248.0
2024-10-16 09:40:00,187.18,187.76,187.13,187.19,396495.0,187.18,187.76,187.13,187.19,396495.0
2024-10-16 09:45:00,187.18,187.45,186.95,187.41,235746.0,187.18,187.45,186.95,187.41,235746.0
2024-10-16 09:50:00,187.36,187.38,186.68,186.9,256920.0,187.36,187.38,186.68,186.9,256920.0
2024-10-16 09:55:00,186.89,187.13,186.65,186.78,207452.0,186.89,187.13,186.65,186.78,207452.0
2024-10-16 10:00:00,186.8,187.32,186.67,187.32,225771.0,186.8,187.32,186.67,187.32,225771.0
2024-10-16 10:05:00,187.32,187.77,187.15,187.66,423448.0,187.32,187.77,187.15,187.66,423448.0
2024-10-16 10:10:00,187.67,187.78,187.43,187.52,118998.0,187.67,187.78,187.43,187.52,118998.0
2024-10-16 10:15:00,187.52,187.56,186.99,187.03,152658.0,187.52,187.56,186.99,187.03,152658.0
2024-10-16 10:20:00,187.04,187.44,187.03,187.43,147727.0,187.04,187.44,187.03,187.43,147727.0
2024-10-16 10:25:00,187.45,187.73,187.43,187.56,202409.0,187.45,187.73,187.43,187.56,202409.0
2024-10-16 10:30:00,187.56,187.66,187.33,187.43,187579.0,187.56,187.66,187.33,187.43,187579.0
2024-10-16 10:35:00,187.45,187.49,186.76,186.78,159706.0,187.45,187.49,186.76,186.78,159706.0
2024-10-16 10:40:00,186.78,186.85,186.31,186.39,195912.0,186.78,186.85,186.31,186.39,195912.0
2024-10-16 10:45:00,186.4,186.49,186.09,186.3,296081.0,186.4,186.49,186.09,186.3,296081.0
2024-10-16 10:50:00,186.3,186.72,186.25,186.3,196657.0,186.3,186.72,186.25,186.3,196657.0
2024-10-16 10:55:00,186.29,186.43,186.08,186.11,204703.0,186.29,186.43,186.08,186.11,204703.0
2024-10-16 11:00:00,186.11,186.27,186.06,186.11,190198.0,186.11,186.27,186.06,186.11,190198.0
2024-10-16 11:05:00,186.11,186.2,185.82,186.01,231498.0,186.11,186.2,185.82,186.01,231498.0
2024-10-16 11:10:00,186.02,186.17,185.95,186.06,145900.0,186.02,186.17,185.95,186.06,145900.0
2024-10-16 11:15:00,186.06,186.13,185.92,185.98,147766.0,186.06,186.13,185.92,185.98,147766.0
2024-10-16 11:20:00,185.99,186.17,185.71,185.91,188612.0,185.99,186.17,185.71,185.91,188612.0
2024-10-16 11:25:00,185.91,186.03,185.81,186.02,118994.0,185.91,186.03,185.81,186.02,118994.0
2024-10-16 11:30:00,186.01,186.1,185.91,186.03,148928.0,186.01,186.1,185.91,186.03,148928.0
2024-10-16 11:35:00,186.02,186.42,185.92,186.21,187804.0,186.02,186.42,185.92,186.21,187804.0
2024-10-16 11:40:00,186.21,186.3,186.06,186.08,99206.0,186.21,186.3,186.06,186.08,99206.0
2024-10-16 11:45:00,186.08,186.08,185.69,185.74,201764.0,186.08,186.08,185.69,185.74,201764.0
2024-10-16 11:50:00,185.74,185.88,185.61,185.79,191531.0,185.74,185.88,185.61,185.79,191531.0
2024-10-16 11:55:00,185.8,185.83,185.71,185.75,94320.0,185.8,185.83,185.71,185.75,94320.0
2024-10-16 12:00:00,185.75,186.02,185.73,185.96,104649.0,185.75,186.02,185.73,185.96,104649.0
2024-10-16 12:05:00,185.96,186.2,185.87,186.15,142656.0,185.96,186.2,185.87,186.15,142656.0
2024-10-16 12:10:00,186.16,186.22,185.83,185.91,107792.0,186.16,186.22,185.83,185.91,107792.0
2024-10-16 12:15:00,185.9,186.04,185.74,185.99,201293.0,185.9,186.04,185.74,185.99,201293.0
2024-10-16 12:20:00,186.0,186.19,185.97,186.12,84206.0,186.0,186.19,185.97,186.12,84206.0
2024-10-16 12:25:00,186.12,186.27,186.12,186.25,100228.0,186.12,186.27,186.12,186.25,100228.0
2024-10-16 12:30:00,186.26,186.38,186.08,186.1,116679.0,186.26,186.38,186.08,186.1,116679.0
2024-10-16 12:35:00,186.1,186.11,186.0,186.05,80298.0,186.1,186.11,186.0,186.05,80298.0
2024-10-16 12:40:00,186.06,186.15,186.03,186.05,52105.0,186.06,186.15,186.03,186.05,52105.0
2024-10-16 12:45:00,186.04,186.08,185.91,185.97,161520.0,186.04,186.08,185.91,185.97,161520.0
2024-10-16 12:50:00,185.97,186.17,185.93,186.16,95623.0,185.97,186.17,185.93,186.16,95623.0
2024-10-16 12:55:00,186.17,186.32,186.15,186.32,117106.0,186.17,186.32,186.15,186.32,117106.0
2024-10-16 13:00:00,186.33,186.41,186.21,186.34,124954.0,186.33,186.41,186.21,186.34,124954.0
2024-10-16 13:05:00,186.34,186.35,186.11,186.15,75543.0,186.34,186.35,186.11,186.15,75543.0
2024-10-16 13:10:00,186.16,186.19,186.07,186.13,77807.0,186.16,186.19,186.07,186.13,77807.0
2024-10-16 13:15:00,186.13,186.24,186.03,186.05,74528.0,186.13,186.24,186.03,186.05,74528.0
2024-10-16 13:20:00,186.04,186.04,185.91,185.94,114573.0,186.04,186.04,185.91,185.94,114573.0
2024-10-16 13:25:00,185.94,186.1,185.94,185.98,85545.0,185.94,186.1,185.94,185.98,85545.0
2024-10-16 13:30:00,185.97,186.01,185.91,185.98,87116.0,185.97,186.01,185.91,185.98,87116.0
2024-10-16 13:35:00,185.97,186.01,185.89,185.92,259867.0,185.97,186.01,185.89,185.92,259867.0
2024-10-16 13:40:00,185.92,186.07,185.9,186.06,109333.0,185.92,186.07,185.9,186.06,109333.0
2024-10-16 13:45:00,186.06,186.07,185.9,185.99,117643.0,186.06,186.07,185.9,185.99,117643.0
2024-10-16 13:50:00,185.99,186.04,185.95,186.0,84540.0,185.99,186.04,185.95,186.0,84540.0
2024-10-16 13:55:00,186.0,186.27,185.99,186.25,130179.0,186.0,186.27,185.99,186.25,130179.0
2024-10-16 14:00:00,186.25,186.34,186.19,186.26,109440.0,186.25,186.34,186.19,186.26,109440.0
2024-10-16 14:05:00,186.27,186.31,186.12,186.21,67739.0,186.27,186.31,186.12,186.21,67739.0
2024-10-16 14:10:00,186.22,186.32,186.2,186.28,79308.0,186.22,186.32,186.2,186.28,79308.0
2024-10-16 14:15:00,186.28,186.36,186.22,186.33,80893.0,186.28,186.36,186.22,186.33,80893.0
2024-10-16 14:20:00,186.33,186.66,186.31,186.63,166399.0,186.33,186.66,186.31,186.63,166399.0
2024-10-16 14:25:00,186.64,186.64,186.44,186.56,94841.0,186.64,186.64,186.44,186.56,94841.0
2024-10-16 14:30:00,186.56,186.59,186.4,186.43,92483.0,186.56,186.59,186.4,186.43,92483.0
2024-10-16 14:35:00,186.45,186.55,186.4,186.48,84335.0,186.45,186.55,186.4,186.48,84335.0
2024-10-16 14:40:00,186.48,186.65,186.43,186.64,95079.0,186.48,186.65,186.43,186.64,95079.0
2024-10-16 14:45:00,186.65,186.87,186.63,186.86,182349.0,186.65,186.87,186.63,186.86,182349.0
2024-10-16 14:50:00,186.85,186.95,186.71,186.86,129351.0,186.85,186.95,186.71,186.86,129351.0
2024-10-16 14:55:00,186.86,186.95,186.79,186.82,86326.0,186.86,186.95,186.79,186.82,86326.0
2024-10-16 15:00:00,186.84,187.04,186.82,186.99,137936.0,186.84,187.04,186.82,186.99,137936.0
2024-10-16 15:05:00,187.0,187.04,186.87,186.91,119767.0,187.0,187.04,186.87,186.91,119767.0
2024-10-16 15:10:00,186.91,187.05,186.83,186.88,94614.0,186.91,187.05,186.83,186.88,94614.0
2024-10-16 15:15:00,186.88,187.03,186.85,187.0,94025.0,186.88,187.03,186.85,187.0,94025.0
2024-10-16 15:20:00,187.01,187.02,186.82,186.88,126972.0,187.01,187.02,186.82,186.88,126972.0
2024-10-16 15:25:00,186.88,187.0,186.84,186.9,102428.0,186.88,187.0,186.84,186.9,102428.0
2024-10-16 15:30:00,186.89,187.07,186.77,187.06,160664.0,186.89,187.07,186.77,187.06,160664.0
2024-10-16 15:35:00,187.06,187.14,186.96,187.09,166175.0,187.06,187.14,186.96,187.09,166175.0
2024-10-16 15:40:00,187.08,187.21,187.06,187.14,125275.0,187.08,187.21,187.06,187.14,125275.0
2024-10-16 15:45:00,187.14,187.15,187.0,187.0,140658.0,187.14,187.15,187.0,187.0,140658.0
2024-10-16 15:50:00,187.0,187.04,186.75,186.91,303882.0,187.0,187.04,186.75,186.91,303882.0
2024-10-16 15:55:00,186.91,186.98,186.8,186.9,585944.0,186.91,186.98,186.8,186.9,585944.0
2024-10-17 09:30:00,188.19,188.77,187.96,188.13,1509619.0,188.19,188.77,187.96,188.13,1509619.0
2024-10-17 09:35:00,188.09,188.2,187.22,187.49,376960.0,188.09,188.2,187.22,187.49,376960.0
2024-10-17 09:40:00,187.46,187.51,186.91,187.09,308508.0,187.46,187.51,186.91,187.09,308508.0
2024-10-17 09:45:00,187.06,187.49,187.06,187.42,373375.0,187.06,187.49,187.06,187.42,373375.0
2024-10-17 09:50:00,187.41,187.47,186.89,186.98,213719.0,187.41,187.47,186.89,186.98,213719.0
2024-10-17 09:55:00,186.98,187.04,186.38,186.61,285442.0,186.98,187.04,186.38,186.61,285442.0
2024-10-17 10:00:00,186.68,186.91,186.06,186.12,302275.0,186.68,186.91,186.06,186.12,302275.0
2024-10-17 10:05:00,186.09,186.47,186.0,186.19,262568.0,186.09,186.47,186.0,186.19,262568.0
2024-10-17 10:10:00,186.2,186.28,186.0,186.27,227384.0,186.2,186.28,186.0,186.27,227384.0
2024-10-17 10:15:00,186.25,186.86,186.19,186.75,242854.0,186.25,186.86,186.19,186.75,242854.0
2024-10-17 10:20:00,186.77,187.07,186.67,186.97,204857.0,186.77,187.07,186.67,186.97,204857.0
2024-10-17 10:25:00,186.97,187.05,186.48,186.82,164384.0,186.97,187.05,186.48,186.82,164384.0
2024-10-17 10:30:00,186.8,187.03,186.71,186.97,160216.0,186.8,187.03,186.71,186.97,160216.0
2024-10-17 10:35:00,186.98,187.05,186.68,186.97,159728.0,186.98,187.05,186.68,186.97,159728.0
2024-10-17 10:40:00,186.96,187.18,186.48,186.83,180044.0,186.96,187.18,186.48,186.83,180044.0
2024-10-17 10:45:00,186.84,186.91,186.64,186.75,85962.0,186.84,186.91,186.64,186.75,85962.0
2024-10-17 10:50:00,186.75,186.9,186.51,186.79,106054.0,186.75,186.9,186.51,186.79,106054.0
2024-10-17 10:55:00,186.81,186.94,186.72,186.74,114934.0,186.81,186.94,186.72,186.74,114934.0
2024-10-17 11:00:00,186.75,186.87,186.59,186.59,116163.0,186.75,186.87,186.59,186.59,116163.0
2024-10-17 11:05:00,186.59,187.08,186.57,186.97,108245.0,186.59,187.08,186.57,186.97,108245.0
2024-10-17 11:10:00,186.97,187.12,186.95,187.02,153219.0,186.97,187.12,186.95,187.02,153219.0
2024-10-17 11:15:00,187.03,187.11,186.91,186.93,75333.0,187.03,187.11,186.91,186.93,75333.0
2024-10-17 11:20:00,186.92,187.28,186.88,187.07,126715.0,186.92,187.28,186.88,187.07,126715.0
2024-10-17 11:25:00,187.07,187.28,187.05,187.28,119534.0,187.07,187.28,187.05,187.28,119534.0
2024-10-17 11:30:00,187.28,187.48,187.13,187.48,131130.0,187.28,187.48,187.13,187.48,131130.0
2024-10-17 11:35:00,187.47,188.01,187.37,187.97,232253.0,187.47,188.01,187.37,187.97,232253.0
2024-10-17 11:40:00,187.97,188.24,187.93,188.17,215131.0,187.97,188.24,187.93,188.17,215131.0
2024-10-17 11:45:00,188.17,188.29,187.99,188.07,150115.0,188.17,188.29,187.99,188.07,150115.0
2024-10-17 11:50:00,188.07,188.37,188.07,188.27,122733.0,188.07,188.37,188.07,188.27,122733.0
2024-10-17 11:55:00,188.25,188.75,188.18,188.71,247891.0,188.25,188.75,188.18,188.71,247891.0
2024-10-17 12:00:00,188.71,188.94,188.66,188.69,355598.0,188.71,188.94,188.66,188.69,355598.0
2024-10-17 12:05:00,188.7,188.75,188.41,188.49,176337.0,188.7,188.75,188.41,188.49,176337.0
2024-10-17 12:10:00,188.48,188.62,188.33,188.4,118137.0,188.48,188.62,188.33,188.4,118137.0
2024-10-17 12:15:00,188.4,188.73,188.36,188.66,125991.0,188.4,188.73,188.36,188.66,125991.0
2024-10-17 12:20:00,188.65,188.71,188.41,188.45,123498.0,188.65,188.71,188.41,188.45,123498.0
2024-10-17 12:25:00,188.44,188.52,188.34,188.4,96782.0,188.44,188.52,188.34,188.4,96782.0
2024-10-17 12:30:00,188.39,188.39,188.03,188.11,171331.0,188.39,188.39,188.03,188.11,171331.0
2024-10-17 12:35:00,188.11,188.27,188.1,188.19,76372.0,188.11,188.27,188.1,188.19,76372.0
2024-10-17 12:40:00,188.2,188.36,188.2,188.32,57056.0,188.2,188.36,188.2,188.32,57056.0
2024-10-17 12:45:00,188.32,188.32,188.15,188.15,72460.0,188.32,188.32,188.15,188.15,72460.0
2024-10-17 12:50:00,188.16,188.23,188.02,188.14,77437.0,188.16,188.23,188.02,188.14,77437.0
2024-10-17 12:55:00,188.15,188.18,187.8,187.91,89433.0,188.15,188.18,187.8,187.91,89433.0
2024-10-17 13:00:00,187.91,188.52,187.88,188.47,236374.0,187.91,188.52,187.88,188.47,236374.0
2024-10-17 13:05:00,188.47,188.48,188.25,188.35,113119.0,188.47,188.48,188.25,188.35,113119.0
2024-10-17 13:10:00,188.33,188.39,188.16,188.37,85459.0,188.33,188.39,188.16,188.37,85459.0
2024-10-17 13:15:00,188.35,188.58,188.34,188.49,109639.0,188.35,188.58,188.34,188.49,109639.0
2024-10-17 13:20:00,188.49,188.54,188.36,188.43,83173.0,188.49,188.54,188.36,188.43,83173.0
2024-10-17 13:25:00,188.43,188.49,188.29,188.34,80981.0,188.43,188.49,188.29,188.34,80981.0
2024-10-17 13:30:00,188.34,188.4,188.3,188.38,68145.0,188.34,188.4,188.3,188.38,68145.0
2024-10-17 13:35:00,188.39,188.8,188.38,188.7,178178.0,188.39,188.8,188.38,188.7,178178.0
2024-10-17 13:40:00,188.69,188.87,188.65,188.82,136530.0,188.69,188.87,188.65,188.82,136530.0
2024-10-17 13:45:00,188.86,188.87,188.72,188.74,86739.0,188.86,188.87,188.72,188.74,86739.0
2024-10-17 13:50:00,188.73,188.81,188.61,188.7,144612.0,188.73,188.81,188.61,188.7,144612.0
2024-10-17 13:55:00,188.7,188.71,188.49,188.62,130623.0,188.7,188.71,188.49,188.62,130623.0
2024-10-17 14:00:00,188.63,188.7,188.36,188.36,125266.0,188.63,188.7,188.36,188.36,125266.0
2024-10-17 14:05:00,188.36,188.36,187.91,187.96,211279.0,188.36,188.36,187.91,187.96,211279.0
2024-10-17 14:10:00,187.96,187.96,187.7,187.81,196270.0,187.96,187.96,187.7,187.81,196270.0
2024-10-17 14:15:00,187.81,187.82,187.52,187.53,147627.0,187.81,187.82,187.52,187.53,147627.0
2024-10-17 14:20:00,187.56,187.69,187.33,187.44,167182.0,187.56,187.69,187.33,187.44,167182.0
2024-10-17 14:25:00,187.44,187.51,187.27,187.39,141595.0,187.44,187.51,187.27,187.39,141595.0
2024-10-17 14:30:00,187.36,187.44,187.26,187.32,95094.0,187.36,187.44,187.26,187.32,95094.0
2024-10-17 14:35:00,187.31,187.53,187.18,187.53,110817.0,187.31,187.53,187.18,187.53,110817.0
2024-10-17 14:40:00,187.52,187.57,187.28,187.46,101476.0,187.52,187.57,187.28,187.46,101476.0
2024-10-17 14:45:00,187.46,187.66,187.42,187.58,91619.0,187.46,187.66,187.42,187.58,91619.0
2024-10-17 14:50:00,187.58,187.83,187.57,187.78,111548.0,187.58,187.83,187.57,187.78,111548.0
2024-10-17 14:55:00,187.78,187.93,187.73,187.9,113651.0,187.78,187.93,187.73,187.9,113651.0
2024-10-17 15:00:00,187.91,187.93,187.59,187.61,115518.0,187.91,187.93,187.59,187.61,115518.0
2024-10-17 15:05:00,187.59,187.82,187.56,187.79,109700.0,187.59,187.82,187.56,187.79,109700.0
2024-10-17 15:10:00,187.78,187.82,187.7,187.7,109890.0,187.78,187.82,187.7,187.7,109890.0
2024-10-17 15:15:00,187.7,187.71,187.54,187.58,98733.0,187.7,187.71,187.54,187.58,98733.0
2024-10-17 15:20:00,187.58,187.58,187.36,187.42,132564.0,187.58,187.58,187.36,187.42,132564.0
2024-10-17 15:25:00,187.41,187.43,187.23,187.33,121726.0,187.41,187.43,187.23,187.33,121726.0
2024-10-17 15:30:00,187.34,187.44,187.22,187.44,132479.0,187.34,187.44,187.22,187.44,132479.0
2024-10-17 15:35:00,187.44,187.65,187.37,187.49,202195.0,187.44,187.65,187.37,187.49,202195.0
2024-10-17 15:40:00,187.49,187.68,187.44,187.64,112726.0,187.49,187.68,187.44,187.64,112726.0
2024-10-17 15:45:00,187.64,187.71,187.58,187.69,169692.0,187.64,187.71,187.58,187.69,169692.0
2024-10-17 15:50:00,187.67,187.78,187.47,187.72,339580.0,187.67,187.78,187.47,187.72,339580.0
2024-10-17 15:55:00,187.71,187.72,187.48,187.53,777781.0,187.71,187.72,187.48,187.53,777781.0
2024-10-18 09:30:00,187.14,187.71,186.28,187.52,3290655.0,187.14,187.71,186.28,187.52,3290655.0
2024-10-18 09:35:00,187.43,187.91,187.12,187.67,378704.0,187.43,187.91,187.12,187.67,378704.0
2024-10-18 09:40:00,187.64,188.27,187.53,188.09,332036.0,187.64,188.27,187.53,188.09,332036.0
2024-10-18 09:45:00,188.09,188.28,187.47,187.47,349185.0,188.09,188.28,187.47,187.47,349185.0
2024-10-18 09:50:00,187.48,187.92,187.29,187.76,337417.0,187.48,187.92,187.29,187.76,337417.0
2024-10-18 09:55:00,187.75,187.94,187.5,187.62,218369.0,187.75,187.94,187.5,187.62,218369.0
2024-10-18 10:00:00,187.63,188.47,187.61,188.31,319173.0,187.63,188.47,187.61,188.31,319173.0
2024-10-18 10:05:00,188.3,188.86,188.13,188.44,424804.0,188.3,188.86,188.13,188.44,424804.0
2024-10-18 10:10:00,188.45,188.75,188.41,188.49,227779.0,188.45,188.75,188.41,188.49,227779.0
2024-10-18 10:15:00,188.5,188.57,188.17,188.37,228515.0,188.5,188.57,188.17,188.37,228515.0
2024-10-18 10:20:00,188.39,188.52,188.21,188.38,196983.0,188.39,188.52,188.21,188.38,196983.0
2024-10-18 10:25:00,188.37,188.73,188.32,188.67,160094.0,188.37,188.73,188.32,188.67,160094.0
2024-10-18 10:30:00,188.69,188.74,188.44,188.53,169990.0,188.69,188.74,188.44,188.53,169990.0
2024-10-18 10:35:00,188.55,188.57,188.18,188.35,160005.0,188.55,188.57,188.18,188.35,160005.0
2024-10-18 10:40:00,188.37,188.66,188.33,188.65,128359.0,188.37,188.66,188.33,188.65,128359.0
2024-10-18 10:45:00,188.65,188.73,188.58,188.68,128398.0,188.65,188.73,188.58,188.68,128398.0
2024-10-18 10:50:00,188.67,188.67,188.18,188.22,117516.0,188.67,188.67,188.18,188.22,117516.0
2024-10-18 10:55:00,188.22,188.55,188.13,188.35,139379.0,188.22,188.55,188.13,188.35,139379.0
2024-10-18 11:00:00,188.38,189.43,188.35,189.3,687362.0,188.38,189.43,188.35,189.3,687362.0
2024-10-18 11:05:00,189.3,189.39,189.05,189.36,423428.0,189.3,189.39,189.05,189.36,423428.0
2024-10-18 11:10:00,189.35,189.46,189.2,189.42,356523.0,189.35,189.46,189.2,189.42,356523.0
2024-10-18 11:15:00,189.42,189.5,189.05,189.14,318079.0,189.42,189.5,189.05,189.14,318079.0
2024-10-18 11:20:00,189.12,189.57,189.08,189.53,296819.0,189.12,189.57,189.08,189.53,296819.0
2024-10-18 11:25:00,189.54,189.54,189.33,189.43,247050.0,189.54,189.54,189.33,189.43,247050.0
2024-10-18 11:30:00,189.42,189.93,189.42,189.57,506169.0,189.42,189.93,189.42,189.57,506169.0
2024-10-18 11:35:00,189.54,189.69,189.4,189.59,255808.0,189.54,189.69,189.4,189.59,255808.0
2024-10-18 11:40:00,189.58,189.72,189.36,189.47,262612.0,189.58,189.72,189.36,189.47,262612.0
2024-10-18 11:45:00,189.47,189.58,189.31,189.36,184832.0,189.47,189.58,189.31,189.36,184832.0
2024-10-18 11:50:00,189.36,189.49,189.26,189.3,159315.0,189.36,189.49,189.26,189.3,159315.0
2024-10-18 11:55:00,189.3,189.32,189.06,189.16,185091.0,189.3,189.32,189.06,189.16,185091.0
2024-10-18 12:00:00,189.17,189.25,189.05,189.16,96821.0,189.17,189.25,189.05,189.16,96821.0
2024-10-18 12:05:00,189.15,189.47,189.13,189.29,152887.0,189.15,189.47,189.13,189.29,152887.0
2024-10-18 12:10:00,189.31,189.32,188.91,188.93,121004.0,189.31,189.32,188.91,188.93,121004.0
2024-10-18 12:15:00,188.94,189.47,188.88,189.34,196123.0,188.94,189.47,188.88,189.34,196123.0
2024-10-18 12:20:00,189.34,189.42,189.2,189.36,95297.0,189.34,189.42,189.2,189.36,95297.0
2024-10-18 12:25:00,189.36,189.5,189.29,189.41,165560.0,189.36,189.5,189.29,189.41,165560.0
2024-10-18 12:30:00,189.42,189.86,189.41,189.85,195477.0,189.42,189.86,189.41,189.85,195477.0
2024-10-18 12:35:00,189.85,190.36,189.84,190.06,746158.0,189.85,190.36,189.84,190.06,746158.0
2024-10-18 12:40:00,190.04,190.59,189.97,190.59,314724.0,190.04,190.59,189.97,190.59,314724.0
2024-10-18 12:45:00,190.58,190.7,190.42,190.64,337297.0,190.58,190.7,190.42,190.64,337297.0
2024-10-18 12:50:00,190.65,190.73,190.47,190.52,485972.0,190.65,190.73,190.47,190.52,485972.0
2024-10-18 12:55:00,190.52,190.71,190.45,190.49,354286.0,190.52,190.71,190.45,190.49,354286.0
2024-10-18 13:00:00,190.5,190.74,190.33,190.46,225858.0,190.5,190.74,190.33,190.46,225858.0
2024-10-18 13:05:00,190.48,190.55,190.28,190.37,188310.0,190.48,190.55,190.28,190.37,188310.0
2024-10-18 13:10:00,190.38,190.44,190.25,190.37,216853.0,190.38,190.44,190.25,190.37,216853.0
2024-10-18 13:15:00,190.35,190.4,190.13,190.19,216942.0,190.35,190.4,190.13,190.19,216942.0
2024-10-18 13:20:00,190.18,190.21,190.0,190.06,182485.0,190.18,190.21,190.0,190.06,182485.0
2024-10-18 13:25:00,190.07,190.09,189.77,189.81,171564.0,190.07,190.09,189.77,189.81,171564.0
2024-10-18 13:30:00,189.81,189.97,189.65,189.79,267897.0,189.81,189.97,189.65,189.79,267897.0
2024-10-18 13:35:00,189.79,189.82,189.67,189.79,122872.0,189.79,189.82,189.67,189.79,122872.0
2024-10-18 13:40:00,189.79,189.94,189.72,189.76,140094.0,189.79,189.94,189.72,189.76,140094.0
2024-10-18 13:45:00,189.75,189.86,189.7,189.73,125316.0,189.75,189.86,189.7,189.73,125316.0
2024-10-18 13:50:00,189.75,189.77,189.61,189.67,130946.0,189.75,189.77,189.61,189.67,130946.0
2024-10-18 13:55:00,189.69,189.72,189.6,189.68,108737.0,189.69,189.72,189.6,189.68,108737.0
2024-10-18 14:00:00,189.69,189.71,189.28,189.66,177339.0,189.69,189.71,189.28,189.66,177339.0
2024-10-18 14:05:00,189.64,189.72,189.58,189.71,96313.0,189.64,189.72,189.58,189.71,96313.0
2024-10-18 14:10:00,189.7,189.92,189.69,189.9,178399.0,189.7,189.92,189.69,189.9,178399.0
2024-10-18 14:15:00,189.9,189.94,189.8,189.93,113079.0,189.9,189.94,189.8,189.93,113079.0
2024-10-18 14:20:00,189.93,189.94,189.85,189.91,104028.0,189.93,189.94,189.85,189.91,104028.0
2024-10-18 14:25:00,189.91,190.38,189.91,190.38,304717.0,189.91,190.38,189.91,190.38,304717.0
2024-10-18 14:30:00,190.39,190.63,190.18,190.55,277185.0,190.39,190.63,190.18,190.55,277185.0
2024-10-18 14:35:00,190.56,190.57,190.4,190.48,127422.0,190.56,190.57,190.4,190.48,127422.0
2024-10-18 14:40:00,190.48,190.5,190.36,190.46,153336.0,190.48,190.5,190.36,190.46,153336.0
2024-10-18 14:45:00,190.46,190.54,190.37,190.42,160369.0,190.46,190.54,190.37,190.42,160369.0
2024-10-18 14:50:00,190.42,190.53,190.23,190.34,160584.0,190.42,190.53,190.23,190.34,160584.0
2024-10-18 14:55:00,190.33,190.45,190.14,190.19,138422.0,190.33,190.45,190.14,190.19,138422.0
2024-10-18 15:00:00,190.2,190.29,190.07,190.15,142859.0,190.2,190.29,190.07,190.15,142859.0
2024-10-18 15:05:00,190.15,190.22,189.83,189.94,221843.0,190.15,190.22,189.83,189.94,221843.0
2024-10-18 15:10:00,189.94,190.15,189.87,190.14,166278.0,189.94,190.15,189.87,190.14,166278.0
2024-10-18 15:15:00,190.14,190.28,190.01,190.06,200032.0,190.14,190.28,190.01,190.06,200032.0
2024-10-18 15:20:00,190.06,190.1,189.82,189.87,170700.0,190.06,190.1,189.82,189.87,170700.0
2024-10-18 15:25:00,189.87,189.97,189.65,189.78,226485.0,189.87,189.97,189.65,189.78,226485.0
2024-10-18 15:30:00,189.77,189.8,189.55,189.56,172047.0,189.77,189.8,189.55,189.56,172047.0
2024-10-18 15:35:00,189.56,189.73,189.38,189.49,300103.0,189.56,189.73,189.38,189.49,300103.0
2024-10-18 15:40:00,189.48,189.61,189.41,189.55,214798.0,189.48,189.61,189.41,189.55,214798.0
2024-10-18 15:45:00,189.55,189.57,189.24,189.25,266068.0,189.55,189.57,189.24,189.25,266068.0
2024-10-18 15:50:00,189.24,189.24,188.78,188.96,499326.0,189.24,189.24,188.78,188.96,499326.0
2024-10-18 15:55:00,188.96,189.17,188.83,188.95,935136.0,188.96,189.17,188.83,188.95,935136.0
2024-10-21 09:30:00,188.12,188.45,186.66,186.68,1179887.0,188.12,188.45,186.66,186.68,1179887.0
2024-10-21 09:35:00,186.66,187.25,186.63,186.79,591730.0,186.66,187.25,186.63,186.79,591730.0
2024-10-21 09:40:00,186.78,187.23,186.4,187.21,570782.0,186.78,187.23,186.4,187.21,570782.0
2024-10-21 09:45:00,187.19,187.42,187.03,187.16,468963.0,187.19,187.42,187.03,187.16,468963.0
2024-10-21 09:50:00,187.15,187.43,186.88,187.4,310796.0,187.15,187.43,186.88,187.4,310796.0
2024-10-21 09:55:00,187.41,187.71,187.3,187.67,422111.0,187.41,187.71,187.3,187.67,422111.0
2024-10-21 10:00:00,187.66,187.75,187.45,187.49,312550.0,187.66,187.75,187.45,187.49,312550.0
2024-10-21 10:05:00,187.48,187.92,187.37,187.85,285770.0,187.48,187.92,187.37,187.85,285770.0
2024-10-21 10:10:00,187.85,188.38,187.84,188.37,309449.0,187.85,188.38,187.84,188.37,309449.0
2024-10-21 10:15:00,188.36,188.69,188.33,188.66,353055.0,188.36,188.69,188.33,188.66,353055.0
2024-10-21 10:20:00,188.67,188.69,188.44,188.52,193832.0,188.67,188.69,188.44,188.52,193832.0
2024-10-21 10:25:00,188.52,188.91,188.46,188.83,248406.0,188.52,188.91,188.46,188.83,248406.0
2024-10-21 10:30:00,188.84,188.98,188.53,188.61,242581.0,188.84,188.98,188.53,188.61,242581.0
2024-10-21 10:35:00,188.59,188.66,187.96,187.98,208289.0,188.59,188.66,187.96,187.98,208289.0
2024-10-21 10:40:00,187.98,188.13,187.66,187.69,233397.0,187.98,188.13,187.66,187.69,233397.0
2024-10-21 10:45:00,187.68,187.69,187.06,187.55,283561.0,187.68,187.69,187.06,187.55,283561.0
2024-10-21 10:50:00,187.54,187.8,187.39,187.62,206520.0,187.54,187.8,187.39,187.62,206520.0
2024-10-21 10:55:00,187.64,187.76,187.44,187.46,122521.0,187.64,187.76,187.44,187.46,122521.0
2024-10-21 11:00:00,187.46,187.55,187.09,187.19,191034.0,187.46,187.55,187.09,187.19,191034.0
2024-10-21 11:05:00,187.19,187.23,186.81,186.87,237933.0,187.19,187.23,186.81,186.87,237933.0
2024-10-21 11:10:00,186.88,187.34,186.83,187.31,179763.0,186.88,187.34,186.83,187.31,179763.0
2024-10-21 11:15:00,187.3,187.37,187.04,187.11,109976.0,187.3,187.37,187.04,187.11,109976.0
2024-10-21 11:20:00,187.11,187.21,186.99,187.05,112737.0,187.11,187.21,186.99,187.05,112737.0
2024-10-21 11:25:00,187.06,187.2,186.83,187.15,117554.0,187.06,187.2,186.83,187.15,117554.0
2024-10-21 11:30:00,187.13,187.48,187.06,187.48,130046.0,187.13,187.48,187.06,187.48,130046.0
2024-10-21 11:35:00,187.46,187.72,187.29,187.7,119865.0,187.46,187.72,187.29,187.7,119865.0
2024-10-21 11:40:00,187.71,187.96,187.53,187.65,189895.0,187.71,187.96,187.53,187.65,189895.0
2024-10-21 11:45:00,187.64,187.97,187.64,187.91,131690.0,187.64,187.97,187.64,187.91,131690.0
2024-10-21 11:50:00,187.92,188.1,187.75,187.75,167829.0,187.92,188.1,187.75,187.75,167829.0
2024-10-21 11:55:00,187.76,188.16,187.76,188.06,115973.0,187.76,188.16,187.76,188.06,115973.0
2024-10-21 12:00:00,188.05,188.28,188.05,188.24,201321.0,188.05,188.28,188.05,188.24,201321.0
2024-10-21 12:05:00,188.25,188.37,188.17,188.33,147587.0,188.25,188.37,188.17,188.33,147587.0
2024-10-21 12:10:00,188.31,188.35,188.05,188.21,107048.0,188.31,188.35,188.05,188.21,107048.0
2024-10-21 12:15:00,188.23,188.28,188.03,188.2,63885.0,188.23,188.28,188.03,188.2,63885.0
2024-10-21 12:20:00,188.19,188.27,188.05,188.27,80198.0,188.19,188.27,188.05,188.27,80198.0
2024-10-21 12:25:00,188.28,188.32,188.15,188.19,70607.0,188.28,188.32,188.15,188.19,70607.0
2024-10-21 12:30:00,188.19,188.45,188.18,188.45,89235.0,188.19,188.45,188.18,188.45,89235.0
2024-10-21 12:35:00,188.44,188.48,188.33,188.41,87721.0,188.44,188.48,188.33,188.41,87721.0
2024-10-21 12:40:00,188.43,188.5,188.37,188.43,76193.0,188.43,188.5,188.37,188.43,76193.0
2024-10-21 12:45:00,188.44,188.53,188.38,188.44,67090.0,188.44,188.53,188.38,188.44,67090.0
2024-10-21 12:50:00,188.43,188.69,188.43,188.66,112213.0,188.43,188.69,188.43,188.66,112213.0
2024-10-21 12:55:00,188.69,188.83,188.57,188.71,153498.0,188.69,188.83,188.57,188.71,153498.0
2024-10-21 13:00:00,188.7,188.82,188.64,188.68,74869.0,188.7,188.82,188.64,188.68,74869.0
2024-10-21 13:05:00,188.68,188.72,188.56,188.67,67916.0,188.68,188.72,188.56,188.67,67916.0
2024-10-21 13:10:00,188.67,188.91,188.62,188.9,169033.0,188.67,188.91,188.62,188.9,169033.0
2024-10-21 13:15:00,188.88,188.91,188.46,188.6,131128.0,188.88,188.91,188.46,188.6,131128.0
2024-10-21 13:20:00,188.59,188.69,188.43,188.66,71531.0,188.59,188.69,188.43,188.66,71531.0
2024-10-21 13:25:00,188.66,188.8,188.65,188.76,66912.0,188.66,188.8,188.65,188.76,66912.0
2024-10-21 13:30:00,188.76,189.02,188.75,189.02,158095.0,188.76,189.02,188.75,189.02,158095.0
2024-10-21 13:35:00,189.02,189.02,188.93,188.98,95252.0,189.02,189.02,188.93,188.98,95252.0
2024-10-21 13:40:00,188.99,188.99,188.86,188.87,86978.0,188.99,188.99,188.86,188.87,86978.0
2024-10-21 13:45:00,188.87,188.93,188.81,188.86,71652.0,188.87,188.93,188.81,188.86,71652.0
2024-10-21 13:50:00,188.87,188.99,188.84,188.85,91725.0,188.87,188.99,188.84,188.85,91725.0
2024-10-21 13:55:00,188.85,188.86,188.74,188.79,63740.0,188.85,188.86,188.74,188.79,63740.0
2024-10-21 14:00:00,188.79,188.85,188.71,188.81,66583.0,188.79,188.85,188.71,188.81,66583.0
2024-10-21 14:05:00,188.81,188.83,188.44,188.52,140075.0,188.81,188.83,188.44,188.52,140075.0
2024-10-21 14:10:00,188.52,188.82,188.52,188.73,90499.0,188.52,188.82,188.52,188.73,90499.0
2024-10-21 14:15:00,188.73,188.91,188.71,188.86,99399.0,188.73,188.91,188.71,188.86,99399.0
2024-10-21 14:20:00,188.86,188.86,188.42,188.59,96489.0,188.86,188.86,188.42,188.59,96489.0
2024-10-21 14:25:00,188.59,188.77,188.57,188.62,66394.0,188.59,188.77,188.57,188.62,66394.0
2024-10-21 14:30:00,188.61,188.78,188.51,188.72,84814.0,188.61,188.78,188.51,188.72,84814.0
2024-10-21 14:35:00,188.73,188.77,188.61,188.67,56144.0,188.73,188.77,188.61,188.67,56144.0
2024-10-21 14:40:00,188.67,188.68,188.46,188.49,51673.0,188.67,188.68,188.46,188.49,51673.0
2024-10-21 14:45:00,188.48,188.61,188.45,188.52,100312.0,188.48,188.61,188.45,188.52,100312.0
2024-10-21 14:50:00,188.52,188.54,188.42,188.43,57259.0,188.52,188.54,188.42,188.43,57259.0
2024-10-21 14:55:00,188.44,188.5,188.36,188.43,75159.0,188.44,188.5,188.36,188.43,75159.0
2024-10-21 15:00:00,188.43,188.54,188.4,188.48,55343.0,188.43,188.54,188.4,188.48,55343.0
2024-10-21 15:05:00,188.49,188.71,188.38,188.71,98751.0,188.49,188.71,188.38,188.71,98751.0
2024-10-21 15:10:00,188.7,189.28,188.7,189.18,409051.0,188.7,189.28,188.7,189.18,409051.0
2024-10-21 15:15:00,189.17,189.46,189.16,189.34,321592.0,189.17,189.46,189.16,189.34,321592.0
2024-10-21 15:20:00,189.34,189.35,189.0,189.04,172598.0,189.34,189.35,189.0,189.04,172598.0
2024-10-21 15:25:00,189.03,189.13,188.96,188.98,123939.0,189.03,189.13,188.96,188.98,123939.0
2024-10-21 15:30:00,188.97,189.04,188.86,188.97,109807.0,188.97,189.04,188.86,188.97,109807.0
2024-10-21 15:35:00,188.96,188.99,188.85,188.9,154162.0,188.96,188.99,188.85,188.9,154162.0
2024-10-21 15:40:00,188.9,188.96,188.79,188.91,114554.0,188.9,188.96,188.79,188.91,114554.0
2024-10-21 15:45:00,188.91,189.02,188.9,188.97,263042.0,188.91,189.02,188.9,188.97,263042.0
2024-10-21 15:50:00,189.0,189.2,188.86,189.06,273586.0,189.0,189.2,188.86,189.06,273586.0
2024-10-21 15:55:00,189.05,189.14,188.86,189.09,789029.0,189.05,189.14,188.86,189.09,789029.0
2024-10-22 09:30:00,188.4,188.75,186.97,187.28,1097937.0,188.4,188.75,186.97,187.28,1097937.0
2024-10-22 09:35:00,187.27,187.93,187.12,187.74,400743.0,187.27,187.93,187.12,187.74,400743.0
2024-10-22 09:40:00,187.74,188.08,187.52,187.92,243110.0,187.74,188.08,187.52,187.92,243110.0
2024-10-22 09:45:00,187.91,188.66,187.9,188.61,307717.0,187.91,188.66,187.9,188.61,307717.0
2024-10-22 09:50:00,188.58,189.04,188.13,188.96,404544.0,188.58,189.04,188.13,188.96,404544.0
2024-10-22 09:55:00,188.97,189.0,188.59,188.81,215731.0,188.97,189.0,188.59,188.81,215731.0
2024-10-22 10:00:00,188.78,189.28,188.6,189.25,243332.0,188.78,189.28,188.6,189.25,243332.0
2024-10-22 10:05:00,189.25,190.19,189.23,189.86,832418.0,189.25,190.19,189.23,189.86,832418.0
2024-10-22 10:10:00,189.85,190.46,189.61,190.44,425817.0,189.85,190.46,189.61,190.44,425817.0
2024-10-22 10:15:00,190.44,190.62,190.2,190.31,508688.0,190.44,190.62,190.2,190.31,508688.0
2024-10-22 10:20:00,190.32,190.35,189.66,190.26,401486.0,190.32,190.35,189.66,190.26,401486.0
2024-10-22 10:25:00,190.23,190.44,189.92,190.01,258916.0,190.23,190.44,189.92,190.01,258916.0
2024-10-22 10:30:00,190.01,190.46,190.01,190.28,248728.0,190.01,190.46,190.01,190.28,248728.0
2024-10-22 10:35:00,190.25,190.39,189.85,189.91,178810.0,190.25,190.39,189.85,189.91,178810.0
2024-10-22 10:40:00,189.91,190.04,189.68,189.7,148052.0,189.91,190.04,189.68,189.7,148052.0
2024-10-22 10:45:00,189.69,189.74,189.4,189.57,195472.0,189.69,189.74,189.4,189.57,195472.0
2024-10-22 10:50:00,189.57,190.14,189.54,190.12,228584.0,189.57,190.14,189.54,190.12,228584.0
2024-10-22 10:55:00,190.12,190.17,189.86,190.05,149614.0,190.12,190.17,189.86,190.05,149614.0
2024-10-22 11:00:00,190.04,190.25,189.93,190.14,156000.0,190.04,190.25,189.93,190.14,156000.0
2024-10-22 11:05:00,190.14,190.3,190.01,190.07,147755.0,190.14,190.3,190.01,190.07,147755.0
2024-10-22 11:10:00,190.06,190.11,189.61,189.69,170620.0,190.06,190.11,189.61,189.69,170620.0
2024-10-22 11:15:00,189.67,189.88,189.58,189.65,138911.0,189.67,189.88,189.58,189.65,138911.0
2024-10-22 11:20:00,189.64,189.67,189.39,189.63,126063.0,189.64,189.67,189.39,189.63,126063.0
2024-10-22 11:25:00,189.63,189.64,189.48,189.57,78595.0,189.63,189.64,189.48,189.57,78595.0
2024-10-22 11:30:00,189.56,189.77,189.55,189.73,128303.0,189.56,189.77,189.55,189.73,128303.0
2024-10-22 11:35:00,189.74,189.77,189.47,189.69,83225.0,189.74,189.77,189.47,189.69,83225.0
2024-10-22 11:40:00,189.69,189.85,189.69,189.85,95890.0,189.69,189.85,189.69,189.85,95890.0
2024-10-22 11:45:00,189.85,189.92,189.8,189.91,66572.0,189.85,189.92,189.8,189.91,66572.0
2024-10-22 11:50:00,189.9,189.94,189.8,189.93,76651.0,189.9,189.94,189.8,189.93,76651.0
2024-10-22 11:55:00,189.93,190.08,189.82,189.84,113016.0,189.93,190.08,189.82,189.84,113016.0
2024-10-22 12:00:00,189.84,189.85,189.64,189.68,75653.0,189.84,189.85,189.64,189.68,75653.0
2024-10-22 12:05:00,189.68,189.79,189.52,189.54,77993.0,189.68,189.79,189.52,189.54,77993.0
2024-10-22 12:10:00,189.56,189.64,189.47,189.56,65400.0,189.56,189.64,189.47,189.56,65400.0
2024-10-22 12:15:00,189.56,189.77,189.56,189.58,80819.0,189.56,189.77,189.56,189.58,80819.0
2024-10-22 12:20:00,189.58,189.59,189.47,189.48,88189.0,189.58,189.59,189.47,189.48,88189.0
2024-10-22 12:25:00,189.47,189.54,189.33,189.36,142126.0,189.47,189.54,189.33,189.36,142126.0
2024-10-22 12:30:00,189.37,189.58,189.31,189.56,93047.0,189.37,189.58,189.31,189.56,93047.0
2024-10-22 12:35:00,189.55,189.69,189.53,189.64,85435.0,189.55,189.69,189.53,189.64,85435.0
2024-10-22 12:40:00,189.64,189.66,189.35,189.51,87889.0,189.64,189.66,189.35,189.51,87889.0
2024-10-22 12:45:00,189.5,189.74,189.49,189.73,74164.0,189.5,189.74,189.49,189.73,74164.0
2024-10-22 12:50:00,189.74,190.15,189.71,190.09,186211.0,189.74,190.15,189.71,190.09,186211.0
2024-10-22 12:55:00,190.08,190.15,189.94,190.04,136692.0,190.08,190.15,189.94,190.04,136692.0
2024-10-22 13:00:00,190.03,190.09,189.85,189.86,96691.0,190.03,190.09,189.85,189.86,96691.0
2024-10-22 13:05:00,189.85,189.85,189.65,189.76,101635.0,189.85,189.85,189.65,189.76,101635.0
2024-10-22 13:10:00,189.75,189.82,189.56,189.8,99885.0,189.75,189.82,189.56,189.8,99885.0
2024-10-22 13:15:00,189.83,190.02,189.79,189.96,135009.0,189.83,190.02,189.79,189.96,135009.0
2024-10-22 13:20:00,189.96,190.12,189.79,189.8,113088.0,189.96,190.12,189.79,189.8,113088.0
2024-10-22 13:25:00,189.81,189.86,189.67,189.75,84888.0,189.81,189.86,189.67,189.75,84888.0
2024-10-22 13:30:00,189.76,189.96,189.75,189.94,75045.0,189.76,189.96,189.75,189.94,75045.0
2024-10-22 13:35:00,189.94,190.47,189.94,190.43,235905.0,189.94,190.47,189.94,190.43,235905.0
2024-10-22 13:40:00,190.44,190.7,190.44,190.64,350105.0,190.44,190.7,190.44,190.64,350105.0
2024-10-22 13:45:00,190.64,190.77,190.51,190.75,221261.0,190.64,190.77,190.51,190.75,221261.0
2024-10-22 13:50:00,190.75,191.12,190.75,191.11,439571.0,190.75,191.12,190.75,191.11,439571.0
2024-10-22 13:55:00,191.11,191.15,190.95,191.15,169322.0,191.11,191.15,190.95,191.15,169322.0
2024-10-22 14:00:00,191.14,191.53,191.1,191.44,371493.0,191.14,191.53,191.1,191.44,371493.0
2024-10-22 14:05:00,191.43,191.49,190.97,191.02,361397.0,191.43,191.49,190.97,191.02,361397.0
2024-10-22 14:10:00,191.0,191.02,190.65,190.66,200711.0,191.0,191.02,190.65,190.66,200711.0
2024-10-22 14:15:00,190.67,190.86,190.58,190.59,167099.0,190.67,190.86,190.58,190.59,167099.0
2024-10-22 14:20:00,190.61,190.76,190.58,190.7,146909.0,190.61,190.76,190.58,190.7,146909.0
2024-10-22 14:25:00,190.7,190.78,190.6,190.65,114883.0,190.7,190.78,190.6,190.65,114883.0
2024-10-22 14:30:00,190.65,190.66,190.47,190.47,157695.0,190.65,190.66,190.47,190.47,157695.0
2024-10-22 14:35:00,190.49,190.64,190.48,190.53,91474.0,190.49,190.64,190.48,190.53,91474.0
2024-10-22 14:40:00,190.53,190.59,190.26,190.41,185178.0,190.53,190.59,190.26,190.41,185178.0
2024-10-22 14:45:00,190.41,190.47,190.3,190.33,94006.0,190.41,190.47,190.3,190.33,94006.0
2024-10-22 14:50:00,190.33,190.34,189.86,189.9,271693.0,190.33,190.34,189.86,189.9,271693.0
2024-10-22 14:55:00,189.89,189.99,189.62,189.71,208015.0,189.89,189.99,189.62,189.71,208015.0
2024-10-22 15:00:00,189.7,189.8,189.62,189.76,149121.0,189.7,189.8,189.62,189.76,149121.0
2024-10-22 15:05:00,189.75,189.79,189.36,189.52,309895.0,189.75,189.79,189.36,189.52,309895.0
2024-10-22 15:10:00,189.53,189.7,189.51,189.64,183278.0,189.53,189.7,189.51,189.64,183278.0
2024-10-22 15:15:00,189.64,189.75,189.61,189.7,129278.0,189.64,189.75,189.61,189.7,129278.0
2024-10-22 15:20:00,189.7,189.71,189.52,189.6,122294.0,189.7,189.71,189.52,189.6,122294.0
2024-10-22 15:25:00,189.6,189.79,189.54,189.62,152100.0,189.6,189.79,189.54,189.62,152100.0
2024-10-22 15:30:00,189.62,189.92,189.58,189.92,209774.0,189.62,189.92,189.58,189.92,209774.0
2024-10-22 15:35:00,189.92,190.0,189.61,189.62,326418.0,189.92,190.0,189.61,189.62,326418.0
2024-10-22 15:40:00,189.62,189.73,189.61,189.69,114155.0,189.62,189.73,189.61,189.69,114155.0
2024-10-22 15:45:00,189.69,189.95,189.68,189.75,196009.0,189.69,189.95,189.68,189.75,196009.0
2024-10-22 15:50:00,189.75,189.87,189.47,189.87,307786.0,189.75,189.87,189.47,189.87,307786.0
2024-10-22 15:55:00,189.87,189.97,189.63,189.72,734543.0,189.87,189.97,189.63,189.72,734543.0
2024-10-23 09:30:00,188.88,189.16,188.02,188.08,932873.0,188.88,189.16,188.02,188.08,932873.0
2024-10-23 09:35:00,188.07,188.66,187.96,188.25,430925.0,188.07,188.66,187.96,188.25,430925.0
2024-10-23 09:40:00,188.23,188.41,187.7,187.72,393359.0,188.23,188.41,187.7,187.72,393359.0
2024-10-23 09:45:00,187.71,188.39,187.61,188.16,367485.0,187.71,188.39,187.61,188.16,367485.0
2024-10-23 09:50:00,188.16,188.6,188.05,188.49,247241.0,188.16,188.6,188.05,188.49,247241.0
2024-10-23 09:55:00,188.49,188.58,188.27,188.31,147825.0,188.49,188.58,188.27,188.31,147825.0
2024-10-23 10:00:00,188.31,188.38,187.46,187.58,312020.0,188.31,188.38,187.46,187.58,312020.0
2024-10-23 10:05:00,187.58,187.72,187.05,187.25,350778.0,187.58,187.72,187.05,187.25,350778.0
2024-10-23 10:10:00,187.25,187.8,187.24,187.75,270041.0,187.25,187.8,187.24,187.75,270041.0
2024-10-23 10:15:00,187.74,187.91,187.56,187.81,146449.0,187.74,187.91,187.56,187.81,146449.0
2024-10-23 10:20:00,187.81,187.96,187.48,187.55,151897.0,187.81,187.96,187.48,187.55,151897.0
2024-10-23 10:25:00,187.53,187.66,187.2,187.59,242316.0,187.53,187.66,187.2,187.59,242316.0
2024-10-23 10:30:00,187.58,187.96,187.53,187.92,166181.0,187.58,187.96,187.53,187.92,166181.0
2024-10-23 10:35:00,187.91,187.91,187.62,187.88,103655.0,187.91,187.91,187.62,187.88,103655.0
2024-10-23 10:40:00,187.88,187.94,187.7,187.86,83827.0,187.88,187.94,187.7,187.86,83827.0
2024-10-23 10:45:00,187.86,188.14,187.82,188.0,180037.0,187.86,188.14,187.82,188.0,180037.0
2024-10-23 10:50:00,188.01,188.16,187.67,187.72,196777.0,188.01,188.16,187.67,187.72,196777.0
2024-10-23 10:55:00,187.73,187.85,187.52,187.53,213975.0,187.73,187.85,187.52,187.53,213975.0
2024-10-23 11:00:00,187.53,187.88,187.36,187.87,187262.0,187.53,187.88,187.36,187.87,187262.0
2024-10-23 11:05:00,187.86,187.88,187.32,187.37,137699.0,187.86,187.88,187.32,187.37,137699.0
2024-10-23 11:10:00,187.39,187.4,186.82,186.97,355094.0,187.39,187.4,186.82,186.97,355094.0
2024-10-23 11:15:00,186.98,187.03,186.76,186.95,192555.0,186.98,187.03,186.76,186.95,192555.0
2024-10-23 11:20:00,186.95,187.13,186.91,187.01,150194.0,186.95,187.13,186.91,187.01,150194.0
2024-10-23 11:25:00,187.02,187.02,186.45,186.45,267019.0,187.02,187.02,186.45,186.45,267019.0
2024-10-23 11:30:00,186.45,186.57,186.17,186.23,202960.0,186.45,186.57,186.17,186.23,202960.0
2024-10-23 11:35:00,186.22,186.57,186.22,186.41,252226.0,186.22,186.57,186.22,186.41,252226.0
2024-10-23 11:40:00,186.43,186.46,186.25,186.45,167271.0,186.43,186.46,186.25,186.45,167271.0
2024-10-23 11:45:00,186.45,186.54,186.24,186.25,172674.0,186.45,186.54,186.24,186.25,172674.0
2024-10-23 11:50:00,186.25,186.61,186.24,186.51,172480.0,186.25,186.61,186.24,186.51,172480.0
2024-10-23 11:55:00,186.52,186.95,186.47,186.91,184121.0,186.52,186.95,186.47,186.91,184121.0
2024-10-23 12:00:00,186.9,186.9,186.04,186.14,257221.0,186.9,186.9,186.04,186.14,257221.0
2024-10-23 12:05:00,186.13,186.23,185.76,186.05,283044.0,186.13,186.23,185.76,186.05,283044.0
2024-10-23 12:10:00,186.04,186.11,185.85,186.02,168249.0,186.04,186.11,185.85,186.02,168249.0
2024-10-23 12:15:00,186.01,186.01,185.62,185.62,254381.0,186.01,186.01,185.62,185.62,254381.0
2024-10-23 12:20:00,185.62,185.82,185.44,185.52,276969.0,185.62,185.82,185.44,185.52,276969.0
2024-10-23 12:25:00,185.52,185.71,185.46,185.53,142715.0,185.52,185.71,185.46,185.53,142715.0
2024-10-23 12:30:00,185.51,185.52,185.12,185.46,261604.0,185.51,185.52,185.12,185.46,261604.0
2024-10-23 12:35:00,185.45,185.59,185.4,185.5,152056.0,185.45,185.59,185.4,185.5,152056.0
2024-10-23 12:40:00,185.52,185.85,185.48,185.7,203646.0,185.52,185.85,185.48,185.7,203646.0
2024-10-23 12:45:00,185.7,185.88,185.69,185.86,99813.0,185.7,185.88,185.69,185.86,99813.0
2024-10-23 12:50:00,185.85,185.86,185.39,185.45,160888.0,185.85,185.86,185.39,185.45,160888.0
2024-10-23 12:55:00,185.44,185.57,185.35,185.42,118807.0,185.44,185.57,185.35,185.42,118807.0
2024-10-23 13:00:00,185.41,185.41,184.84,184.93,338185.0,185.41,185.41,184.84,184.93,338185.0
2024-10-23 13:05:00,184.89,185.13,184.89,184.96,211876.0,184.89,185.13,184.89,184.96,211876.0
2024-10-23 13:10:00,184.97,185.01,184.45,184.48,341956.0,184.97,185.01,184.45,184.48,341956.0
2024-10-23 13:15:00,184.47,184.68,184.43,184.55,229580.0,184.47,184.68,184.43,184.55,229580.0
2024-10-23 13:20:00,184.54,184.75,184.51,184.63,194990.0,184.54,184.75,184.51,184.63,194990.0
2024-10-23 13:25:00,184.64,184.98,184.61,184.96,153629.0,184.64,184.98,184.61,184.96,153629.0
2024-10-23 13:30:00,184.94,185.02,184.52,184.61,168170.0,184.94,185.02,184.52,184.61,168170.0
2024-10-23 13:35:00,184.6,184.64,184.35,184.37,213358.0,184.6,184.64,184.35,184.37,213358.0
2024-10-23 13:40:00,184.38,184.55,184.37,184.44,143134.0,184.38,184.55,184.37,184.44,143134.0
2024-10-23 13:45:00,184.44,184.49,184.33,184.38,179780.0,184.44,184.49,184.33,184.38,179780.0
2024-10-23 13:50:00,184.39,184.41,184.02,184.08,366661.0,184.39,184.41,184.02,184.08,366661.0
2024-10-23 13:55:00,184.06,184.28,184.05,184.14,168789.0,184.06,184.28,184.05,184.14,168789.0
2024-10-23 14:00:00,184.14,184.19,183.91,183.92,229217.0,184.14,184.19,183.91,183.92,229217.0
2024-10-23 14:05:00,183.91,184.1,183.82,184.06,256899.0,183.91,184.1,183.82,184.06,256899.0
2024-10-23 14:10:00,184.06,184.12,183.9,183.91,136605.0,184.06,184.12,183.9,183.91,136605.0
2024-10-23 14:15:00,183.91,183.96,183.69,183.81,226846.0,183.91,183.96,183.69,183.81,226846.0
2024-10-23 14:20:00,183.79,184.22,183.78,184.15,171326.0,183.79,184.22,183.78,184.15,171326.0
2024-10-23 14:25:00,184.15,184.36,184.1,184.14,222192.0,184.15,184.36,184.1,184.14,222192.0
2024-10-23 14:30:00,184.13,184.54,184.1,184.53,186936.0,184.13,184.54,184.1,184.53,186936.0
2024-10-23 14:35:00,184.53,184.65,184.47,184.53,179270.0,184.53,184.65,184.47,184.53,179270.0
2024-10-23 14:40:00,184.53,184.7,184.48,184.62,171122.0,184.53,184.7,184.48,184.62,171122.0
2024-10-23 14:45:00,184.62,184.77,184.58,184.75,165440.0,184.62,184.77,184.58,184.75,165440.0
2024-10-23 14:50:00,184.75,184.8,184.54,184.57,137255.0,184.75,184.8,184.54,184.57,137255.0
2024-10-23 14:55:00,184.58,184.87,184.48,184.86,160445.0,184.58,184.87,184.48,184.86,160445.0
2024-10-23 15:00:00,184.86,184.9,184.68,184.71,140230.0,184.86,184.9,184.68,184.71,140230.0
2024-10-23 15:05:00,184.71,184.71,184.53,184.67,116926.0,184.71,184.71,184.53,184.67,116926.0
2024-10-23 15:10:00,184.67,184.79,184.5,184.7,137506.0,184.67,184.79,184.5,184.7,137506.0
2024-10-23 15:15:00,184.7,184.89,184.69,184.85,165780.0,184.7,184.89,184.69,184.85,165780.0
2024-10-23 15:20:00,184.86,184.86,184.63,184.73,201267.0,184.86,184.86,184.63,184.73,201267.0
2024-10-23 15:25:00,184.74,184.75,184.6,184.61,166993.0,184.74,184.75,184.6,184.61,166993.0
2024-10-23 15:30:00,184.6,184.69,184.46,184.64,188652.0,184.6,184.69,184.46,184.64,188652.0
2024-10-23 15:35:00,184.65,184.91,184.55,184.91,237003.0,184.65,184.91,184.55,184.91,237003.0
2024-10-23 15:40:00,184.9,184.99,184.65,184.98,228307.0,184.9,184.99,184.65,184.98,228307.0
2024-10-23 15:45:00,184.98,184.98,184.68,184.78,209388.0,184.98,184.98,184.68,184.78,209388.0
2024-10-23 15:50:00,184.79,185.04,184.45,184.47,459989.0,184.79,185.04,184.45,184.47,459989.0
2024-10-23 15:55:00,184.48,184.82,184.4,184.73,945738.0,184.48,184.82,184.4,184.73,945738.0
2024-10-24 09:30:00,185.36,185.62,183.86,184.47,995803.0,185.36,185.62,183.86,184.47,995803.0
2024-10-24 09:35:00,184.45,185.44,184.32,185.36,442001.0,184.45,185.44,184.32,185.36,442001.0
2024-10-24 09:40:00,185.36,185.71,185.28,185.65,323825.0,185.36,185.71,185.28,185.65,323825.0
2024-10-24 09:45:00,185.65,185.75,184.97,185.12,333399.0,185.65,185.75,184.97,185.12,333399.0
2024-10-24 09:50:00,185.09,185.22,184.64,184.75,352708.0,185.09,185.22,184.64,184.75,352708.0
2024-10-24 09:55:00,184.77,185.37,184.77,185.36,215985.0,184.77,185.37,184.77,185.36,215985.0
2024-10-24 10:00:00,185.37,185.77,185.26,185.43,222935.0,185.37,185.77,185.26,185.43,222935.0
2024-10-24 10:05:00,185.46,185.54,185.11,185.29,174412.0,185.46,185.54,185.11,185.29,174412.0
2024-10-24 10:10:00,185.24,186.07,185.23,186.06,291869.0,185.24,186.07,185.23,186.06,291869.0
2024-10-24 10:15:00,186.06,186.18,185.68,185.88,251228.0,186.06,186.18,185.68,185.88,251228.0
2024-10-24 10:20:00,185.88,186.44,185.76,186.43,258825.0,185.88,186.44,185.76,186.43,258825.0
2024-10-24 10:25:00,186.43,186.44,185.79,186.0,233227.0,186.43,186.44,185.79,186.0,233227.0
2024-10-24 10:30:00,186.02,186.45,186.0,186.41,173281.0,186.02,186.45,186.0,186.41,173281.0
2024-10-24 10:35:00,186.42,186.42,186.22,186.3,144925.0,186.42,186.42,186.22,186.3,144925.0
2024-10-24 10:40:00,186.3,186.32,186.06,186.21,162322.0,186.3,186.32,186.06,186.21,162322.0
2024-10-24 10:45:00,186.2,186.27,185.98,186.1,158097.0,186.2,186.27,185.98,186.1,158097.0
2024-10-24 10:50:00,186.09,186.12,185.81,185.99,181265.0,186.09,186.12,185.81,185.99,181265.0
2024-10-24 10:55:00,185.98,185.98,185.77,185.87,102393.0,185.98,185.98,185.77,185.87,102393.0
2024-10-24 11:00:00,185.88,186.08,185.81,185.98,136029.0,185.88,186.08,185.81,185.98,136029.0
2024-10-24 11:05:00,185.99,186.05,185.72,186.03,128633.0,185.99,186.05,185.72,186.03,128633.0
2024-10-24 11:10:00,186.05,186.38,186.03,186.37,128793.0,186.05,186.38,186.03,186.37,128793.0
2024-10-24 11:15:00,186.36,186.49,186.26,186.46,164984.0,186.36,186.49,186.26,186.46,164984.0
2024-10-24 11:20:00,186.47,186.63,186.15,186.22,250271.0,186.47,186.63,186.15,186.22,250271.0
2024-10-24 11:25:00,186.24,186.38,186.11,186.24,109715.0,186.24,186.38,186.11,186.24,109715.0
2024-10-24 11:30:00,186.25,186.43,186.12,186.42,79626.0,186.25,186.43,186.12,186.42,79626.0
2024-10-24 11:35:00,186.39,186.44,185.98,186.02,126822.0,186.39,186.44,185.98,186.02,126822.0
2024-10-24 11:40:00,186.05,186.26,185.95,186.18,64053.0,186.05,186.26,185.95,186.18,64053.0
2024-10-24 11:45:00,186.17,186.31,185.78,185.86,138431.0,186.17,186.31,185.78,185.86,138431.0
2024-10-24 11:50:00,185.86,186.19,185.73,186.17,133204.0,185.86,186.19,185.73,186.17,133204.0
2024-10-24 11:55:00,186.17,186.39,186.13,186.28,92721.0,186.17,186.39,186.13,186.28,92721.0
2024-10-24 12:00:00,186.28,186.49,186.16,186.16,97321.0,186.28,186.49,186.16,186.16,97321.0
2024-10-24 12:05:00,186.15,186.18,185.74,186.09,152592.0,186.15,186.18,185.74,186.09,152592.0
2024-10-24 12:10:00,186.1,186.11,185.65,185.71,195620.0,186.1,186.11,185.65,185.71,195620.0
2024-10-24 12:15:00,185.71,186.18,185.6,186.17,217958.0,185.71,186.18,185.6,186.17,217958.0
2024-10-24 12:20:00,186.17,186.47,186.05,186.44,181644.0,186.17,186.47,186.05,186.44,181644.0
2024-10-24 12:25:00,186.44,186.7,186.39,186.69,239725.0,186.44,186.7,186.39,186.69,239725.0
2024-10-24 12:30:00,186.7,187.11,186.69,187.02,283825.0,186.7,187.11,186.69,187.02,283825.0
2024-10-24 12:35:00,187.04,187.09,186.77,186.9,146251.0,187.04,187.09,186.77,186.9,146251.0
2024-10-24 12:40:00,186.89,186.91,186.57,186.62,137869.0,186.89,186.91,186.57,186.62,137869.0
2024-10-24 12:45:00,186.62,187.01,186.61,187.0,103544.0,186.62,187.01,186.61,187.0,103544.0
2024-10-24 12:50:00,187.0,187.02,186.69,186.71,115611.0,187.0,187.02,186.69,186.71,115611.0
2024-10-24 12:55:00,186.71,186.92,186.66,186.73,107541.0,186.71,186.92,186.66,186.73,107541.0
2024-10-24 13:00:00,186.72,187.1,186.68,187.0,102983.0,186.72,187.1,186.68,187.0,102983.0
2024-10-24 13:05:00,187.0,187.1,186.81,186.94,133691.0,187.0,187.1,186.81,186.94,133691.0
2024-10-24 13:10:00,186.95,187.05,186.83,186.88,89774.0,186.95,187.05,186.83,186.88,89774.0
2024-10-24 13:15:00,186.88,186.92,186.54,186.69,95678.0,186.88,186.92,186.54,186.69,95678.0
2024-10-24 13:20:00,186.69,186.69,186.4,186.42,90249.0,186.69,186.69,186.4,186.42,90249.0
2024-10-24 13:25:00,186.42,186.56,186.34,186.54,91313.0,186.42,186.56,186.34,186.54,91313.0
2024-10-24 13:30:00,186.54,186.56,186.42,186.47,48153.0,186.54,186.56,186.42,186.47,48153.0
2024-10-24 13:35:00,186.47,186.7,186.46,186.63,96670.0,186.47,186.7,186.46,186.63,96670.0
2024-10-24 13:40:00,186.64,186.77,186.49,186.74,60686.0,186.64,186.77,186.49,186.74,60686.0
2024-10-24 13:45:00,186.75,186.75,186.39,186.49,94153.0,186.75,186.75,186.39,186.49,94153.0
2024-10-24 13:50:00,186.52,186.58,186.45,186.48,52459.0,186.52,186.58,186.45,186.48,52459.0
2024-10-24 13:55:00,186.49,186.61,186.31,186.34,47035.0,186.49,186.61,186.31,186.34,47035.0
2024-10-24 14:00:00,186.36,186.48,186.13,186.47,73405.0,186.36,186.48,186.13,186.47,73405.0
2024-10-24 14:05:00,186.47,186.61,186.44,186.53,58965.0,186.47,186.61,186.44,186.53,58965.0
2024-10-24 14:10:00,186.53,186.75,186.51,186.73,94888.0,186.53,186.75,186.51,186.73,94888.0
2024-10-24 14:15:00,186.72,186.88,186.63,186.88,89398.0,186.72,186.88,186.63,186.88,89398.0
2024-10-24 14:20:00,186.88,186.95,186.75,186.76,80598.0,186.88,186.95,186.75,186.76,80598.0
2024-10-24 14:25:00,186.76,186.79,186.47,186.63,106826.0,186.76,186.79,186.47,186.63,106826.0
2024-10-24 14:30:00,186.63,186.67,186.5,186.54,86186.0,186.63,186.67,186.5,186.54,86186.0
2024-10-24 14:35:00,186.55,186.64,186.33,186.35,107211.0,186.55,186.64,186.33,186.35,107211.0
2024-10-24 14:40:00,186.35,186.47,186.25,186.42,113373.0,186.35,186.47,186.25,186.42,113373.0
2024-10-24 14:45:00,186.43,186.51,186.3,186.47,76230.0,186.43,186.51,186.3,186.47,76230.0
2024-10-24 14:50:00,186.47,186.56,186.36,186.44,69323.0,186.47,186.56,186.36,186.44,69323.0
2024-10-24 14:55:00,186.44,186.5,186.38,186.48,73368.0,186.44,186.5,186.38,186.48,73368.0
2024-10-24 15:00:00,186.47,186.47,186.1,186.15,138643.0,186.47,186.47,186.1,186.15,138643.0
2024-10-24 15:05:00,186.15,186.46,186.14,186.45,106920.0,186.15,186.46,186.14,186.45,106920.0
2024-10-24 15:10:00,186.46,186.74,186.43,186.61,106183.0,186.46,186.74,186.43,186.61,106183.0
2024-10-24 15:15:00,186.61,186.75,186.55,186.72,66844.0,186.61,186.75,186.55,186.72,66844.0
2024-10-24 15:20:00,186.71,186.89,186.54,186.62,116378.0,186.71,186.89,186.54,186.62,116378.0
2024-10-24 15:25:00,186.63,186.65,186.44,186.47,115875.0,186.63,186.65,186.44,186.47,115875.0
2024-10-24 15:30:00,186.48,186.6,186.36,186.47,123695.0,186.48,186.6,186.36,186.47,123695.0
2024-10-24 15:35:00,186.47,186.5,186.25,186.25,101139.0,186.47,186.5,186.25,186.25,101139.0
2024-10-24 15:40:00,186.25,186.3,186.02,186.27,141966.0,186.25,186.3,186.02,186.27,141966.0
2024-10-24 15:45:00,186.26,186.47,186.19,186.37,133929.0,186.26,186.47,186.19,186.37,133929.0
2024-10-24 15:50:00,186.39,186.75,186.32,186.66,230865.0,186.39,186.75,186.32,186.66,230865.0
2024-10-24 15:55:00,186.66,186.66,186.3,186.38,508224.0,186.66,186.66,186.3,186.38,508224.0
2024-10-25 09:30:00,187.85,188.59,187.64,187.75,1019707.0,187.85,188.59,187.64,187.75,1019707.0
2024-10-25 09:35:00,187.76,188.86,187.75,188.64,547323.0,187.76,188.86,187.75,188.64,547323.0
2024-10-25 09:40:00,188.63,189.24,188.45,189.04,490925.0,188.63,189.24,188.45,189.04,490925.0
2024-10-25 09:45:00,189.04,189.45,188.95,189.34,477594.0,189.04,189.45,188.95,189.34,477594.0
2024-10-25 09:50:00,189.33,189.5,189.07,189.45,299713.0,189.33,189.5,189.07,189.45,299713.0
2024-10-25 09:55:00,189.44,189.64,189.33,189.52,378672.0,189.44,189.64,189.33,189.52,378672.0
2024-10-25 10:00:00,189.54,189.85,189.45,189.79,386256.0,189.54,189.85,189.45,189.79,386256.0
2024-10-25 10:05:00,189.8,190.29,189.79,190.23,583981.0,189.8,190.29,189.79,190.23,583981.0
2024-10-25 10:10:00,190.2,190.44,189.62,189.81,414856.0,190.2,190.44,189.62,189.81,414856.0
2024-10-25 10:15:00,189.8,190.02,189.41,189.79,504469.0,189.8,190.02,189.41,189.79,504469.0
2024-10-25 10:20:00,189.79,190.45,189.67,190.33,353398.0,189.79,190.45,189.67,190.33,353398.0
2024-10-25 10:25:00,190.36,190.4,189.83,190.28,334828.0,190.36,190.4,189.83,190.28,334828.0
2024-10-25 10:30:00,190.26,190.35,190.05,190.11,193447.0,190.26,190.35,190.05,190.11,193447.0
2024-10-25 10:35:00,190.09,190.1,189.64,189.8,218685.0,190.09,190.1,189.64,189.8,218685.0
2024-10-25 10:40:00,189.8,190.0,189.47,189.55,252006.0,189.8,190.0,189.47,189.55,252006.0
2024-10-25 10:45:00,189.56,189.62,189.08,189.34,240973.0,189.56,189.62,189.08,189.34,240973.0
2024-10-25 10:50:00,189.35,189.63,189.25,189.6,193952.0,189.35,189.63,189.25,189.6,193952.0
2024-10-25 10:55:00,189.61,189.79,189.4,189.68,157318.0,189.61,189.79,189.4,189.68,157318.0
2024-10-25 11:00:00,189.67,189.93,189.63,189.77,136526.0,189.67,189.93,189.63,189.77,136526.0
2024-10-25 11:05:00,189.78,189.9,189.54,189.59,151155.0,189.78,189.9,189.54,189.59,151155.0
2024-10-25 11:10:00,189.59,189.9,189.45,189.88,171723.0,189.59,189.9,189.45,189.88,171723.0
2024-10-25 11:15:00,189.88,190.21,189.83,190.19,324737.0,189.88,190.21,189.83,190.19,324737.0
2024-10-25 11:20:00,190.18,190.21,189.97,190.03,154850.0,190.18,190.21,189.97,190.03,154850.0
2024-10-25 11:25:00,190.02,190.05,189.57,189.67,219537.0,190.02,190.05,189.57,189.67,219537.0
2024-10-25 11:30:00,189.66,189.86,189.62,189.62,137355.0,189.66,189.86,189.62,189.62,137355.0
2024-10-25 11:35:00,189.62,189.67,189.35,189.44,138567.0,189.62,189.67,189.35,189.44,138567.0
2024-10-25 11:40:00,189.44,189.5,189.27,189.4,140758.0,189.44,189.5,189.27,189.4,140758.0
2024-10-25 11:45:00,189.4,189.65,189.33,189.55,138474.0,189.4,189.65,189.33,189.55,138474.0
2024-10-25 11:50:00,189.54,189.58,189.23,189.26,129533.0,189.54,189.58,189.23,189.26,129533.0
2024-10-25 11:55:00,189.26,189.3,188.88,189.08,243499.0,189.26,189.3,188.88,189.08,243499.0
2024-10-25 12:00:00,189.08,189.2,188.92,189.07,154046.0,189.08,189.2,188.92,189.07,154046.0
2024-10-25 12:05:00,189.07,189.41,189.06,189.38,142505.0,189.07,189.41,189.06,189.38,142505.0
2024-10-25 12:10:00,189.38,189.52,189.34,189.39,142957.0,189.38,189.52,189.34,189.39,142957.0
2024-10-25 12:15:00,189.37,189.8,189.34,189.75,281943.0,189.37,189.8,189.34,189.75,281943.0
2024-10-25 12:20:00,189.76,190.0,189.74,189.95,258843.0,189.76,190.0,189.74,189.95,258843.0
2024-10-25 12:25:00,189.95,189.99,189.84,189.96,121699.0,189.95,189.99,189.84,189.96,121699.0
2024-10-25 12:30:00,189.96,189.99,189.8,189.85,105268.0,189.96,189.99,189.8,189.85,105268.0
2024-10-25 12:35:00,189.84,190.04,189.76,189.96,164814.0,189.84,190.04,189.76,189.96,164814.0
2024-10-25 12:40:00,189.95,190.04,189.83,190.0,108812.0,189.95,190.04,189.83,190.0,108812.0
2024-10-25 12:45:00,190.0,190.04,189.88,189.9,172713.0,190.0,190.04,189.88,189.9,172713.0
2024-10-25 12:50:00,189.92,190.01,189.81,189.83,94509.0,189.92,190.01,189.81,189.83,94509.0
2024-10-25 12:55:00,189.8,189.91,189.66,189.73,103487.0,189.8,189.91,189.66,189.73,103487.0
2024-10-25 13:00:00,189.72,189.75,189.57,189.62,94801.0,189.72,189.75,189.57,189.62,94801.0
2024-10-25 13:05:00,189.62,189.66,189.52,189.62,85533.0,189.62,189.66,189.52,189.62,85533.0
2024-10-25 13:10:00,189.61,189.62,189.32,189.42,104836.0,189.61,189.62,189.32,189.42,104836.0
2024-10-25 13:15:00,189.4,189.4,189.16,189.18,121519.0,189.4,189.4,189.16,189.18,121519.0
2024-10-25 13:20:00,189.17,189.18,188.76,189.03,208429.0,189.17,189.18,188.76,189.03,208429.0
2024-10-25 13:25:00,189.02,189.02,188.84,188.86,117997.0,189.02,189.02,188.84,188.86,117997.0
2024-10-25 13:30:00,188.85,188.9,188.54,188.55,146620.0,188.85,188.9,188.54,188.55,146620.0
2024-10-25 13:35:00,188.54,188.66,188.39,188.42,166299.0,188.54,188.66,188.39,188.42,166299.0
2024-10-25 13:40:00,188.44,188.46,188.0,188.06,196814.0,188.44,188.46,188.0,188.06,196814.0
2024-10-25 13:45:00,188.05,188.68,188.03,188.65,198822.0,188.05,188.68,188.03,188.65,198822.0
2024-10-25 13:50:00,188.66,188.79,188.56,188.62,122284.0,188.66,188.79,188.56,188.62,122284.0
2024-10-25 13:55:00,188.62,188.64,188.13,188.15,144445.0,188.62,188.64,188.13,188.15,144445.0
2024-10-25 14:00:00,188.16,188.35,187.79,188.14,181877.0,188.16,188.35,187.79,188.14,181877.0
2024-10-25 14:05:00,188.15,188.15,187.74,187.9,143142.0,188.15,188.15,187.74,187.9,143142.0
2024-10-25 14:10:00,187.89,188.14,187.76,188.08,151842.0,187.89,188.14,187.76,188.08,151842.0
2024-10-25 14:15:00,188.06,188.22,187.98,188.18,113083.0,188.06,188.22,187.98,188.18,113083.0
2024-10-25 14:20:00,188.18,188.29,188.03,188.12,75899.0,188.18,188.29,188.03,188.12,75899.0
2024-10-25 14:25:00,188.11,188.53,188.06,188.41,133728.0,188.11,188.53,188.06,188.41,133728.0
2024-10-25 14:30:00,188.42,188.43,188.23,188.33,76295.0,188.42,188.43,188.23,188.33,76295.0
2024-10-25 14:35:00,188.34,188.44,188.26,188.41,88410.0,188.34,188.44,188.26,188.41,88410.0
2024-10-25 14:40:00,188.4,188.45,188.31,188.42,133042.0,188.4,188.45,188.31,188.42,133042.0
2024-10-25 14:45:00,188.42,188.7,188.41,188.68,135239.0,188.42,188.7,188.41,188.68,135239.0
2024-10-25 14:50:00,188.69,188.69,188.36,188.43,97412.0,188.69,188.69,188.36,188.43,97412.0
2024-10-25 14:55:00,188.45,188.49,188.29,188.41,102205.0,188.45,188.49,188.29,188.41,102205.0
2024-10-25 15:00:00,188.41,188.41,188.2,188.21,100564.0,188.41,188.41,188.2,188.21,100564.0
2024-10-25 15:05:00,188.2,188.27,188.05,188.1,109678.0,188.2,188.27,188.05,188.1,109678.0
2024-10-25 15:10:00,188.11,188.15,187.76,187.84,136186.0,188.11,188.15,187.76,187.84,136186.0
2024-10-25 15:15:00,187.83,188.06,187.81,187.96,181287.0,187.83,188.06,187.81,187.96,181287.0
2024-10-25 15:20:00,187.95,188.03,187.78,187.81,133060.0,187.95,188.03,187.78,187.81,133060.0
2024-10-25 15:25:00,187.83,187.96,187.76,187.94,142148.0,187.83,187.96,187.76,187.94,142148.0
2024-10-25 15:30:00,187.93,188.19,187.82,188.15,167459.0,187.93,188.19,187.82,188.15,167459.0
2024-10-25 15:35:00,188.15,188.16,187.97,188.02,153030.0,188.15,188.16,187.97,188.02,153030.0
2024-10-25 15:40:00,188.03,188.04,187.86,187.9,125173.0,188.03,188.04,187.86,187.9,125173.0
2024-10-25 15:45:00,187.9,188.1,187.86,188.08,146334.0,187.9,188.1,187.86,188.08,146334.0
2024-10-25 15:50:00,188.08,188.28,187.89,187.93,308148.0,188.08,188.28,187.89,187.93,308148.0
2024-10-25 15:55:00,187.93,187.96,187.53,187.82,825971.0,187.93,187.96,187.53,187.82,825971.0
2024-10-28 09:30:00,189.55,190.21,189.36,189.41,1312872.0,189.55,190.21,189.36,189.41,1312872.0
2024-10-28 09:35:00,189.37,189.79,188.98,189.76,426758.0,189.37,189.79,188.98,189.76,426758.0
2024-10-28 09:40:00,189.74,189.89,189.23,189.74,436603.0,189.74,189.89,189.23,189.74,436603.0
2024-10-28 09:45:00,189.74,189.96,189.57,189.79,286783.0,189.74,189.96,189.57,189.79,286783.0
2024-10-28 09:50:00,189.78,189.78,189.12,189.23,198023.0,189.78,189.78,189.12,189.23,198023.0
2024-10-28 09:55:00,189.21,189.48,189.12,189.26,192807.0,189.21,189.48,189.12,189.26,192807.0
2024-10-28 10:00:00,189.24,189.75,189.23,189.54,176741.0,189.24,189.75,189.23,189.54,176741.0
2024-10-28 10:05:00,189.54,189.69,189.16,189.66,165210.0,189.54,189.69,189.16,189.66,165210.0
2024-10-28 10:10:00,189.64,189.79,189.23,189.74,226848.0,189.64,189.79,189.23,189.74,226848.0
2024-10-28 10:15:00,189.74,189.8,189.3,189.42,215304.0,189.74,189.8,189.3,189.42,215304.0
2024-10-28 10:20:00,189.4,189.54,189.3,189.38,184051.0,189.4,189.54,189.3,189.38,184051.0
2024-10-28 10:25:00,189.39,189.61,189.31,189.49,112218.0,189.39,189.61,189.31,189.49,112218.0
2024-10-28 10:30:00,189.48,189.77,189.37,189.41,234012.0,189.48,189.77,189.37,189.41,234012.0
2024-10-28 10:35:00,189.44,189.69,189.31,189.68,199884.0,189.44,189.69,189.31,189.68,199884.0
2024-10-28 10:40:00,189.68,189.92,189.65,189.75,174861.0,189.68,189.92,189.65,189.75,174861.0
2024-10-28 10:45:00,189.77,189.82,189.46,189.63,114494.0,189.77,189.82,189.46,189.63,114494.0
2024-10-28 10:50:00,189.65,189.75,189.55,189.72,98625.0,189.65,189.75,189.55,189.72,98625.0
2024-10-28 10:55:00,189.74,189.74,189.31,189.34,154190.0,189.74,189.74,189.31,189.34,154190.0
2024-10-28 11:00:00,189.35,189.36,188.83,189.09,228195.0,189.35,189.36,188.83,189.09,228195.0
2024-10-28 11:05:00,189.09,189.15,188.87,189.06,151086.0,189.09,189.15,188.87,189.06,151086.0
2024-10-28 11:10:00,189.08,189.2,188.95,189.15,147345.0,189.08,189.2,188.95,189.15,147345.0
2024-10-28 11:15:00,189.14,189.32,189.06,189.25,147079.0,189.14,189.32,189.06,189.25,147079.0
2024-10-28 11:20:00,189.25,189.49,189.15,189.38,170485.0,189.25,189.49,189.15,189.38,170485.0
2024-10-28 11:25:00,189.38,189.51,189.32,189.44,138573.0,189.38,189.51,189.32,189.44,138573.0
2024-10-28 11:30:00,189.44,189.52,189.21,189.31,167701.0,189.44,189.52,189.21,189.31,167701.0
2024-10-28 11:35:00,189.3,189.57,189.29,189.4,209171.0,189.3,189.57,189.29,189.4,209171.0
2024-10-28 11:40:00,189.4,189.59,189.3,189.49,123878.0,189.4,189.59,189.3,189.49,123878.0
2024-10-28 11:45:00,189.5,189.66,189.47,189.63,184793.0,189.5,189.66,189.47,189.63,184793.0
2024-10-28 11:50:00,189.64,189.75,189.42,189.47,200650.0,189.64,189.75,189.42,189.47,200650.0
2024-10-28 11:55:00,189.46,189.59,189.3,189.37,97685.0,189.46,189.59,189.3,189.37,97685.0
2024-10-28 12:00:00,189.37,189.37,189.02,189.3,206766.0,189.37,189.37,189.02,189.3,206766.0
2024-10-28 12:05:00,189.28,189.31,189.11,189.21,67831.0,189.28,189.31,189.11,189.21,67831.0
2024-10-28 12:10:00,189.2,189.39,189.19,189.3,92015.0,189.2,189.39,189.19,189.3,92015.0
2024-10-28 12:15:00,189.28,189.43,189.28,189.42,126647.0,189.28,189.43,189.28,189.42,126647.0
2024-10-28 12:20:00,189.42,189.64,189.41,189.58,90872.0,189.42,189.64,189.41,189.58,90872.0
2024-10-28 12:25:00,189.58,189.65,189.51,189.59,87003.0,189.58,189.65,189.51,189.59,87003.0
2024-10-28 12:30:00,189.57,189.62,189.34,189.36,132180.0,189.57,189.62,189.34,189.36,132180.0
2024-10-28 12:35:00,189.36,189.41,189.14,189.22,99811.0,189.36,189.41,189.14,189.22,99811.0
2024-10-28 12:40:00,189.21,189.58,189.19,189.56,109071.0,189.21,189.58,189.19,189.56,109071.0
2024-10-28 12:45:00,189.56,189.59,189.31,189.45,121476.0,189.56,189.59,189.31,189.45,121476.0
2024-10-28 12:50:00,189.46,189.49,189.33,189.42,72919.0,189.46,189.49,189.33,189.42,72919.0
2024-10-28 12:55:00,189.41,189.43,189.29,189.29,73026.0,189.41,189.43,189.29,189.29,73026.0
2024-10-28 13:00:00,189.29,189.36,189.16,189.18,102360.0,189.29,189.36,189.16,189.18,102360.0
2024-10-28 13:05:00,189.19,189.33,189.15,189.28,85616.0,189.19,189.33,189.15,189.28,85616.0
2024-10-28 13:10:00,189.28,189.28,188.9,188.93,162271.0,189.28,189.28,188.9,188.93,162271.0
2024-10-28 13:15:00,188.93,189.33,188.92,189.32,109919.0,188.93,189.33,188.92,189.32,109919.0
2024-10-28 13:20:00,189.32,189.42,189.31,189.37,105670.0,189.32,189.42,189.31,189.37,105670.0
2024-10-28 13:25:00,189.38,189.38,188.9,189.16,200826.0,189.38,189.38,188.9,189.16,200826.0
2024-10-28 13:30:00,189.17,189.4,189.15,189.35,94144.0,189.17,189.4,189.15,189.35,94144.0
2024-10-28 13:35:00,189.35,189.35,189.03,189.12,102702.0,189.35,189.35,189.03,189.12,102702.0
2024-10-28 13:40:00,189.14,189.23,189.11,189.19,73739.0,189.14,189.23,189.11,189.19,73739.0
2024-10-28 13:45:00,189.2,189.3,189.16,189.23,64549.0,189.2,189.3,189.16,189.23,64549.0
2024-10-28 13:50:00,189.23,189.47,189.22,189.37,64913.0,189.23,189.47,189.22,189.37,64913.0
2024-10-28 13:55:00,189.37,189.38,189.3,189.36,64718.0,189.37,189.38,189.3,189.36,64718.0
2024-10-28 14:00:00,189.35,189.35,189.18,189.24,133409.0,189.35,189.35,189.18,189.24,133409.0
2024-10-28 14:05:00,189.24,189.3,189.21,189.3,204141.0,189.24,189.3,189.21,189.3,204141.0
2024-10-28 14:10:00,189.3,189.3,189.13,189.14,106927.0,189.3,189.3,189.13,189.14,106927.0
2024-10-28 14:15:00,189.14,189.17,188.99,189.03,200425.0,189.14,189.17,188.99,189.03,200425.0
2024-10-28 14:20:00,189.03,189.19,188.96,189.18,105815.0,189.03,189.19,188.96,189.18,105815.0
2024-10-28 14:25:00,189.19,189.4,189.18,189.21,119561.0,189.19,189.4,189.18,189.21,119561.0
2024-10-28 14:30:00,189.21,189.27,189.14,189.27,87027.0,189.21,189.27,189.14,189.27,87027.0
2024-10-28 14:35:00,189.26,189.29,189.16,189.28,97619.0,189.26,189.29,189.16,189.28,97619.0
2024-10-28 14:40:00,189.29,189.32,189.1,189.13,73956.0,189.29,189.32,189.1,189.13,73956.0
2024-10-28 14:45:00,189.11,189.13,188.94,189.06,126754.0,189.11,189.13,188.94,189.06,126754.0
2024-10-28 14:50:00,189.05,189.19,189.04,189.17,146923.0,189.05,189.19,189.04,189.17,146923.0
2024-10-28 14:55:00,189.18,189.25,189.06,189.06,123788.0,189.18,189.25,189.06,189.06,123788.0
2024-10-28 15:00:00,189.06,189.2,188.92,189.05,90632.0,189.06,189.2,188.92,189.05,90632.0
2024-10-28 15:05:00,189.06,189.06,188.9,188.93,92569.0,189.06,189.06,188.9,188.93,92569.0
2024-10-28 15:10:00,188.93,189.01,188.89,188.96,128192.0,188.93,189.01,188.89,188.96,128192.0
2024-10-28 15:15:00,188.97,189.02,188.93,188.94,114248.0,188.97,189.02,188.93,188.94,114248.0
2024-10-28 15:20:00,188.95,189.12,188.91,189.1,105475.0,188.95,189.12,188.91,189.1,105475.0
2024-10-28 15:25:00,189.09,189.2,189.02,189.17,120712.0,189.09,189.2,189.02,189.17,120712.0
2024-10-28 15:30:00,189.16,189.16,189.04,189.15,116893.0,189.16,189.16,189.04,189.15,116893.0
2024-10-28 15:35:00,189.14,189.14,188.84,188.89,148173.0,189.14,189.14,188.84,188.89,148173.0
2024-10-28 15:40:00,188.9,188.98,188.88,188.91,129080.0,188.9,188.98,188.88,188.91,129080.0
2024-10-28 15:45:00,188.91,188.93,188.79,188.86,152897.0,188.91,188.93,188.79,188.86,152897.0
2024-10-28 15:50:00,188.86,188.86,188.42,188.52,364295.0,188.86,188.86,188.42,188.52,364295.0
2024-10-28 15:55:00,188.53,188.53,188.21,188.5,1150216.0,188.53,188.53,188.21,188.5,1150216.0
2024-10-29 09:30:00,188.58,188.88,187.91,187.97,865713.0,188.58,188.88,187.91,187.97,865713.0
2024-10-29 09:35:00,187.94,188.39,187.81,188.0,344847.0,187.94,188.39,187.81,188.0,344847.0
2024-10-29 09:40:00,188.02,188.8,187.91,188.55,279902.0,188.02,188.8,187.91,188.55,279902.0
2024-10-29 09:45:00,188.56,188.78,187.98,188.0,283854.0,188.56,188.78,187.98,188.0,283854.0
2024-10-29 09:50:00,188.0,188.35,187.84,188.28,245883.0,188.0,188.35,187.84,188.28,245883.0
2024-10-29 09:55:00,188.3,188.76,188.21,188.61,194593.0,188.3,188.76,188.21,188.61,194593.0
2024-10-29 10:00:00,188.61,188.76,188.32,188.45,193530.0,188.61,188.76,188.32,188.45,193530.0
2024-10-29 10:05:00,188.44,188.83,188.35,188.72,262278.0,188.44,188.83,188.35,188.72,262278.0
2024-10-29 10:10:00,188.73,188.76,188.56,188.7,150598.0,188.73,188.76,188.56,188.7,150598.0
2024-10-29 10:15:00,188.7,188.76,188.6,188.7,153533.0,188.7,188.76,188.6,188.7,153533.0
2024-10-29 10:20:00,188.7,189.19,188.6,189.1,369820.0,188.7,189.19,188.6,189.1,369820.0
2024-10-29 10:25:00,189.09,189.23,188.41,188.46,269316.0,189.09,189.23,188.41,188.46,269316.0
2024-10-29 10:30:00,188.48,188.97,188.48,188.93,168035.0,188.48,188.97,188.48,188.93,168035.0
2024-10-29 10:35:00,188.92,188.95,188.76,188.91,136517.0,188.92,188.95,188.76,188.91,136517.0
2024-10-29 10:40:00,188.92,189.1,188.79,189.06,127657.0,188.92,189.1,188.79,189.06,127657.0
2024-10-29 10:45:00,189.07,189.08,188.76,188.77,112432.0,189.07,189.08,188.76,188.77,112432.0
2024-10-29 10:50:00,188.76,189.19,188.69,189.08,150464.0,188.76,189.19,188.69,189.08,150464.0
2024-10-29 10:55:00,189.06,189.35,188.97,189.35,147264.0,189.06,189.35,188.97,189.35,147264.0
2024-10-29 11:00:00,189.35,189.39,189.05,189.32,131647.0,189.35,189.39,189.05,189.32,131647.0
2024-10-29 11:05:00,189.33,189.36,189.18,189.25,136856.0,189.33,189.36,189.18,189.25,136856.0
2024-10-29 11:10:00,189.25,189.69,189.21,189.66,293314.0,189.25,189.69,189.21,189.66,293314.0
2024-10-29 11:15:00,189.65,189.77,189.59,189.62,289233.0,189.65,189.77,189.59,189.62,289233.0
2024-10-29 11:20:00,189.63,189.69,189.43,189.56,138526.0,189.63,189.69,189.43,189.56,138526.0
2024-10-29 11:25:00,189.54,189.62,189.48,189.49,89393.0,189.54,189.62,189.48,189.49,89393.0
2024-10-29 11:30:00,189.5,189.76,189.47,189.71,123144.0,189.5,189.76,189.47,189.71,123144.0
2024-10-29 11:35:00,189.7,189.76,189.56,189.62,107202.0,189.7,189.76,189.56,189.62,107202.0
2024-10-29 11:40:00,189.63,189.77,189.6,189.67,103648.0,189.63,189.77,189.6,189.67,103648.0
2024-10-29 11:45:00,189.68,189.77,189.67,189.75,122956.0,189.68,189.77,189.67,189.75,122956.0
2024-10-29 11:50:00,189.76,189.78,189.45,189.57,136933.0,189.76,189.78,189.45,189.57,136933.0
2024-10-29 11:55:00,189.57,189.76,189.56,189.64,108003.0,189.57,189.76,189.56,189.64,108003.0
2024-10-29 12:00:00,189.64,189.95,189.64,189.73,151782.0,189.64,189.95,189.64,189.73,151782.0
2024-10-29 12:05:00,189.73,189.76,189.42,189.44,158659.0,189.73,189.76,189.42,189.44,158659.0
2024-10-29 12:10:00,189.44,189.46,189.21,189.41,200163.0,189.44,189.46,189.21,189.41,200163.0
2024-10-29 12:15:00,189.42,189.75,189.35,189.68,303104.0,189.42,189.75,189.35,189.68,303104.0
2024-10-29 12:20:00,189.68,189.85,189.66,189.81,102805.0,189.68,189.85,189.66,189.81,102805.0
2024-10-29 12:25:00,189.81,189.82,189.42,189.45,113211.0,189.81,189.82,189.42,189.45,113211.0
2024-10-29 12:30:00,189.47,189.54,189.4,189.43,82294.0,189.47,189.54,189.4,189.43,82294.0
2024-10-29 12:35:00,189.43,189.63,189.24,189.55,139954.0,189.43,189.63,189.24,189.55,139954.0
2024-10-29 12:40:00,189.54,189.79,189.5,189.76,155042.0,189.54,189.79,189.5,189.76,155042.0
2024-10-29 12:45:00,189.75,190.2,189.71,190.11,376652.0,189.75,190.2,189.71,190.11,376652.0
2024-10-29 12:50:00,190.1,190.4,190.1,190.14,233465.0,190.1,190.4,190.1,190.14,233465.0
2024-10-29 12:55:00,190.14,190.2,189.91,190.03,156482.0,190.14,190.2,189.91,190.03,156482.0
2024-10-29 13:00:00,190.05,190.44,190.02,190.38,133416.0,190.05,190.44,190.02,190.38,133416.0
2024-10-29 13:05:00,190.4,190.49,190.34,190.46,118250.0,190.4,190.49,190.34,190.46,118250.0
2024-10-29 13:10:00,190.47,190.58,190.36,190.56,166135.0,190.47,190.58,190.36,190.56,166135.0
2024-10-29 13:15:00,190.56,190.67,190.45,190.49,171146.0,190.56,190.67,190.45,190.49,171146.0
2024-10-29 13:20:00,190.49,190.55,190.26,190.55,165330.0,190.49,190.55,190.26,190.55,165330.0
2024-10-29 13:25:00,190.57,190.59,190.34,190.49,87087.0,190.57,190.59,190.34,190.49,87087.0
2024-10-29 13:30:00,190.5,190.73,190.37,190.72,161880.0,190.5,190.73,190.37,190.72,161880.0
2024-10-29 13:35:00,190.71,190.88,190.71,190.81,189899.0,190.71,190.88,190.71,190.81,189899.0
2024-10-29 13:40:00,190.81,190.84,190.57,190.63,122975.0,190.81,190.84,190.57,190.63,122975.0
2024-10-29 13:45:00,190.62,190.73,190.59,190.64,117714.0,190.62,190.73,190.59,190.64,117714.0
2024-10-29 13:50:00,190.64,190.71,190.58,190.68,89193.0,190.64,190.71,190.58,190.68,89193.0
2024-10-29 13:55:00,190.67,190.74,190.59,190.71,81788.0,190.67,190.74,190.59,190.71,81788.0
2024-10-29 14:00:00,190.71,190.72,190.6,190.61,91229.0,190.71,190.72,190.6,190.61,91229.0
2024-10-29 14:05:00,190.61,190.83,190.58,190.81,110155.0,190.61,190.83,190.58,190.81,110155.0
2024-10-29 14:10:00,190.81,190.85,190.7,190.82,137998.0,190.81,190.85,190.7,190.82,137998.0
2024-10-29 14:15:00,190.83,191.04,190.78,191.04,291281.0,190.83,191.04,190.78,191.04,291281.0
2024-10-29 14:20:00,191.04,191.06,190.82,190.86,148262.0,191.04,191.06,190.82,190.86,148262.0
2024-10-29 14:25:00,190.86,190.96,190.77,190.93,149826.0,190.86,190.96,190.77,190.93,149826.0
2024-10-29 14:30:00,190.93,190.94,190.79,190.83,189197.0,190.93,190.94,190.79,190.83,189197.0
2024-10-29 14:35:00,190.84,190.94,190.73,190.93,171207.0,190.84,190.94,190.73,190.93,171207.0
2024-10-29 14:40:00,190.93,191.08,190.88,190.96,148341.0,190.93,191.08,190.88,190.96,148341.0
2024-10-29 14:45:00,190.97,191.19,190.91,191.04,208754.0,190.97,191.19,190.91,191.04,208754.0
2024-10-29 14:50:00,191.03,191.17,190.89,191.15,124054.0,191.03,191.17,190.89,191.15,124054.0
2024-10-29 14:55:00,191.15,191.3,191.09,191.28,285381.0,191.15,191.3,191.09,191.28,285381.0
2024-10-29 15:00:00,191.28,191.31,191.12,191.15,153480.0,191.28,191.31,191.12,191.15,153480.0
2024-10-29 15:05:00,191.15,191.3,191.04,191.28,244921.0,191.15,191.3,191.04,191.28,244921.0
2024-10-29 15:10:00,191.28,191.3,191.2,191.23,170326.0,191.28,191.3,191.2,191.23,170326.0
2024-10-29 15:15:00,191.23,191.27,191.01,191.2,205209.0,191.23,191.27,191.01,191.2,205209.0
2024-10-29 15:20:00,191.2,191.31,191.13,191.25,169961.0,191.2,191.31,191.13,191.25,169961.0
2024-10-29 15:25:00,191.24,191.46,191.1,191.42,214362.0,191.24,191.46,191.1,191.42,214362.0
2024-10-29 15:30:00,191.4,191.45,191.21,191.36,231241.0,191.4,191.45,191.21,191.36,231241.0
2024-10-29 15:35:00,191.36,191.37,191.07,191.12,216744.0,191.36,191.37,191.07,191.12,216744.0
2024-10-29 15:40:00,191.12,191.18,191.0,191.13,235588.0,191.12,191.18,191.0,191.13,235588.0
2024-10-29 15:45:00,191.14,191.2,191.0,191.03,187049.0,191.14,191.2,191.0,191.03,187049.0
2024-10-29 15:50:00,191.02,191.27,190.98,191.16,460483.0,191.02,191.27,190.98,191.16,460483.0
2024-10-29 15:55:00,191.15,191.15,190.66,190.81,1536493.0,191.15,191.15,190.66,190.81,1536493.0
2024-10-30 09:30:00,194.73,195.61,194.39,194.73,2503981.0,194.73,195.61,194.39,194.73,2503981.0
2024-10-30 09:35:00,194.69,195.43,194.41,194.82,834284.0,194.69,195.43,194.41,194.82,834284.0
2024-10-30 09:40:00,194.84,194.84,192.91,193.34,944735.0,194.84,194.84,192.91,193.34,944735.0
2024-10-30 09:45:00,193.33,193.74,193.11,193.29,522951.0,193.33,193.74,193.11,193.29,522951.0
2024-10-30 09:50:00,193.29,193.58,193.02,193.2,551847.0,193.29,193.58,193.02,193.2,551847.0
2024-10-30 09:55:00,193.18,193.47,192.88,193.15,305118.0,193.18,193.47,192.88,193.15,305118.0
2024-10-30 10:00:00,193.09,193.29,192.76,193.07,321145.0,193.09,193.29,192.76,193.07,321145.0
2024-10-30 10:05:00,193.05,193.47,192.67,193.37,355626.0,193.05,193.47,192.67,193.37,355626.0
2024-10-30 10:10:00,193.37,193.46,192.93,193.17,417725.0,193.37,193.46,192.93,193.17,417725.0
2024-10-30 10:15:00,193.14,193.67,193.13,193.59,307475.0,193.14,193.67,193.13,193.59,307475.0
2024-10-30 10:20:00,193.58,193.89,193.52,193.8,251366.0,193.58,193.89,193.52,193.8,251366.0
2024-10-30 10:25:00,193.8,193.92,193.69,193.91,253417.0,193.8,193.92,193.69,193.91,253417.0
2024-10-30 10:30:00,193.9,194.18,193.79,193.84,382714.0,193.9,194.18,193.79,193.84,382714.0
2024-10-30 10:35:00,193.84,194.17,193.74,194.16,265315.0,193.84,194.17,193.74,194.16,265315.0
2024-10-30 10:40:00,194.17,194.2,194.02,194.04,234827.0,194.17,194.2,194.02,194.04,234827.0
2024-10-30 10:45:00,194.03,194.14,193.62,193.63,233066.0,194.03,194.14,193.62,193.63,233066.0
2024-10-30 10:50:00,193.62,193.64,193.01,193.01,303711.0,193.62,193.64,193.01,193.01,303711.0
2024-10-30 10:55:00,193.01,193.64,192.92,193.52,279734.0,193.01,193.64,192.92,193.52,279734.0
2024-10-30 11:00:00,193.48,193.48,193.06,193.31,154006.0,193.48,193.48,193.06,193.31,154006.0
2024-10-30 11:05:00,193.31,193.49,193.15,193.43,139946.0,193.31,193.49,193.15,193.43,139946.0
2024-10-30 11:10:00,193.44,193.44,193.08,193.16,153193.0,193.44,193.44,193.08,193.16,153193.0
2024-10-30 11:15:00,193.16,193.68,193.14,193.63,181623.0,193.16,193.68,193.14,193.63,181623.0
2024-10-30 11:20:00,193.64,193.85,193.55,193.82,212423.0,193.64,193.85,193.55,193.82,212423.0
2024-10-30 11:25:00,193.82,193.98,193.71,193.87,160307.0,193.82,193.98,193.71,193.87,160307.0
2024-10-30 11:30:00,193.87,193.96,193.63,193.66,128898.0,193.87,193.96,193.63,193.66,128898.0
2024-10-30 11:35:00,193.65,193.87,193.55,193.84,144221.0,193.65,193.87,193.55,193.84,144221.0
2024-10-30 11:40:00,193.84,193.95,193.8,193.83,136025.0,193.84,193.95,193.8,193.83,136025.0
2024-10-30 11:45:00,193.84,194.14,193.77,194.1,169772.0,193.84,194.14,193.77,194.1,169772.0
2024-10-30 11:50:00,194.08,194.35,194.05,194.29,212124.0,194.08,194.35,194.05,194.29,212124.0
2024-10-30 11:55:00,194.31,194.35,194.14,194.19,131841.0,194.31,194.35,194.14,194.19,131841.0
2024-10-30 12:00:00,194.19,194.2,193.98,194.07,164111.0,194.19,194.2,193.98,194.07,164111.0
2024-10-30 12:05:00,194.08,194.3,193.94,194.02,137838.0,194.08,194.3,193.94,194.02,137838.0
2024-10-30 12:10:00,193.99,194.04,193.88,193.9,124408.0,193.99,194.04,193.88,193.9,124408.0
2024-10-30 12:15:00,193.88,194.03,193.77,193.83,111202.0,193.88,194.03,193.77,193.83,111202.0
2024-10-30 12:20:00,193.81,194.13,193.79,194.09,171620.0,193.81,194.13,193.79,194.09,171620.0
2024-10-30 12:25:00,194.08,194.29,194.08,194.22,154487.0,194.08,194.29,194.08,194.22,154487.0
2024-10-30 12:30:00,194.22,194.37,194.16,194.2,212769.0,194.22,194.37,194.16,194.2,212769.0
2024-10-30 12:35:00,194.21,194.22,194.0,194.16,114897.0,194.21,194.22,194.0,194.16,114897.0
2024-10-30 12:40:00,194.15,194.17,193.9,193.95,133397.0,194.15,194.17,193.9,193.95,133397.0
2024-10-30 12:45:00,193.95,194.03,193.88,193.93,122769.0,193.95,194.03,193.88,193.93,122769.0
2024-10-30 12:50:00,193.94,194.04,193.89,194.02,110003.0,193.94,194.04,193.89,194.02,110003.0
2024-10-30 12:55:00,194.01,194.01,193.85,193.86,126452.0,194.01,194.01,193.85,193.86,126452.0
2024-10-30 13:00:00,193.85,194.13,193.8,194.13,123049.0,193.85,194.13,193.8,194.13,123049.0
2024-10-30 13:05:00,194.13,194.28,194.1,194.21,134011.0,194.13,194.28,194.1,194.21,134011.0
2024-10-30 13:10:00,194.2,194.22,194.04,194.16,95771.0,194.2,194.22,194.04,194.16,95771.0
2024-10-30 13:15:00,194.15,194.27,194.1,194.17,146328.0,194.15,194.27,194.1,194.17,146328.0
2024-10-30 13:20:00,194.17,194.26,194.07,194.13,101856.0,194.17,194.26,194.07,194.13,101856.0
2024-10-30 13:25:00,194.12,194.16,193.84,193.89,131968.0,194.12,194.16,193.84,193.89,131968.0
2024-10-30 13:30:00,193.88,194.1,193.75,193.79,183593.0,193.88,194.1,193.75,193.79,183593.0
2024-10-30 13:35:00,193.79,193.97,193.67,193.7,199190.0,193.79,193.97,193.67,193.7,199190.0
2024-10-30 13:40:00,193.69,193.86,193.52,193.7,213286.0,193.69,193.86,193.52,193.7,213286.0
2024-10-30 13:45:00,193.7,193.98,193.59,193.91,156483.0,193.7,193.98,193.59,193.91,156483.0
2024-10-30 13:50:00,193.9,194.04,193.55,193.57,155403.0,193.9,194.04,193.55,193.57,155403.0
2024-10-30 13:55:00,193.57,193.6,193.21,193.27,571284.0,193.57,193.6,193.21,193.27,571284.0
2024-10-30 14:00:00,193.26,193.59,193.25,193.56,195247.0,193.26,193.59,193.25,193.56,195247.0
2024-10-30 14:05:00,193.56,193.8,193.49,193.75,160930.0,193.56,193.8,193.49,193.75,160930.0
2024-10-30 14:10:00,193.77,193.87,193.57,193.57,154352.0,193.77,193.87,193.57,193.57,154352.0
2024-10-30 14:15:00,193.58,193.59,193.36,193.42,183515.0,193.58,193.59,193.36,193.42,183515.0
2024-10-30 14:20:00,193.42,193.71,193.4,193.67,161625.0,193.42,193.71,193.4,193.67,161625.0
2024-10-30 14:25:00,193.67,193.67,193.46,193.49,123858.0,193.67,193.67,193.46,193.49,123858.0
2024-10-30 14:30:00,193.49,193.61,193.41,193.49,213229.0,193.49,193.61,193.41,193.49,213229.0
2024-10-30 14:35:00,193.48,193.69,193.47,193.52,129198.0,193.48,193.69,193.47,193.52,129198.0
2024-10-30 14:40:00,193.52,193.75,193.5,193.73,129737.0,193.52,193.75,193.5,193.73,129737.0
2024-10-30 14:45:00,193.73,193.77,193.6,193.69,105270.0,193.73,193.77,193.6,193.69,105270.0
2024-10-30 14:50:00,193.7,193.79,193.67,193.74,149744.0,193.7,193.79,193.67,193.74,149744.0
2024-10-30 14:55:00,193.73,193.77,193.52,193.62,163045.0,193.73,193.77,193.52,193.62,163045.0
2024-10-30 15:00:00,193.62,193.62,193.27,193.32,198121.0,193.62,193.62,193.27,193.32,198121.0
2024-10-30 15:05:00,193.31,193.61,193.15,193.6,220301.0,193.31,193.61,193.15,193.6,220301.0
2024-10-30 15:10:00,193.6,193.67,193.44,193.65,154938.0,193.6,193.67,193.44,193.65,154938.0
2024-10-30 15:15:00,193.66,193.71,193.43,193.5,125633.0,193.66,193.71,193.43,193.5,125633.0
2024-10-30 15:20:00,193.51,193.65,193.47,193.62,168850.0,193.51,193.65,193.47,193.62,168850.0
2024-10-30 15:25:00,193.61,193.78,193.53,193.66,210110.0,193.61,193.78,193.53,193.66,210110.0
2024-10-30 15:30:00,193.65,193.75,193.62,193.63,155648.0,193.65,193.75,193.62,193.63,155648.0
2024-10-30 15:35:00,193.63,193.65,193.36,193.55,165505.0,193.63,193.65,193.36,193.55,165505.0
2024-10-30 15:40:00,193.54,193.77,193.34,193.38,214649.0,193.54,193.77,193.34,193.38,214649.0
2024-10-30 15:45:00,193.37,193.47,193.27,193.33,189918.0,193.37,193.47,193.27,193.33,189918.0
2024-10-30 15:50:00,193.33,193.43,192.89,192.98,557012.0,193.33,193.43,192.89,192.98,557012.0
2024-10-30 15:55:00,192.97,193.03,192.42,192.82,1963189.0,192.97,193.03,192.42,192.82,1963189.0
2024-10-31 09:30:00,190.62,190.62,189.15,189.71,1699959.0,190.62,190.62,189.15,189.71,1699959.0
2024-10-31 09:35:00,189.72,190.6,189.63,190.06,715791.0,189.72,190.6,189.63,190.06,715791.0
2024-10-31 09:40:00,190.08,190.36,189.69,190.03,625471.0,190.08,190.36,189.69,190.03,625471.0
2024-10-31 09:45:00,189.95,189.95,188.85,188.88,513312.0,189.95,189.95,188.85,188.88,513312.0
2024-10-31 09:50:00,188.86,188.98,188.13,188.25,726260.0,188.86,188.98,188.13,188.25,726260.0
2024-10-31 09:55:00,188.25,188.64,188.02,188.29,615314.0,188.25,188.64,188.02,188.29,615314.0
2024-10-31 10:00:00,188.29,188.38,187.76,188.29,758131.0,188.29,188.38,187.76,188.29,758131.0
2024-10-31 10:05:00,188.28,188.73,188.27,188.59,342972.0,188.28,188.73,188.27,188.59,342972.0
2024-10-31 10:10:00,188.58,188.73,187.86,188.08,334649.0,188.58,188.73,187.86,188.08,334649.0
2024-10-31 10:15:00,188.1,188.45,187.84,188.25,437656.0,188.1,188.45,187.84,188.25,437656.0
2024-10-31 10:20:00,188.23,188.39,187.95,188.24,612944.0,188.23,188.39,187.95,188.24,612944.0
2024-10-31 10:25:00,188.23,188.23,187.25,187.3,497048.0,188.23,188.23,187.25,187.3,497048.0
2024-10-31 10:30:00,187.3,187.72,187.05,187.38,432765.0,187.3,187.72,187.05,187.38,432765.0
2024-10-31 10:35:00,187.38,187.7,187.02,187.12,355897.0,187.38,187.7,187.02,187.12,355897.0
2024-10-31 10:40:00,187.09,187.49,187.05,187.3,294977.0,187.09,187.49,187.05,187.3,294977.0
2024-10-31 10:45:00,187.28,187.35,186.99,187.12,397892.0,187.28,187.35,186.99,187.12,397892.0
2024-10-31 10:50:00,187.12,187.24,186.9,187.03,317592.0,187.12,187.24,186.9,187.03,317592.0
2024-10-31 10:55:00,187.03,187.19,186.77,187.13,413865.0,187.03,187.19,186.77,187.13,413865.0
2024-10-31 11:00:00,187.13,187.26,186.48,186.68,403117.0,187.13,187.26,186.48,186.68,403117.0
2024-10-31 11:05:00,186.67,187.5,186.6,187.25,342688.0,186.67,187.5,186.6,187.25,342688.0
2024-10-31 11:10:00,187.25,187.26,186.42,186.49,382962.0,187.25,187.26,186.42,186.49,382962.0
2024-10-31 11:15:00,186.49,186.83,186.34,186.66,383468.0,186.49,186.83,186.34,186.66,383468.0
2024-10-31 11:20:00,186.66,187.17,186.5,186.97,323311.0,186.66,187.17,186.5,186.97,323311.0
2024-10-31 11:25:00,186.96,187.26,186.84,187.11,238696.0,186.96,187.26,186.84,187.11,238696.0
2024-10-31 11:30:00,187.1,187.2,186.83,186.95,226095.0,187.1,187.2,186.83,186.95,226095.0
2024-10-31 11:35:00,186.94,187.13,186.62,186.7,240056.0,186.94,187.13,186.62,186.7,240056.0
2024-10-31 11:40:00,186.7,186.79,186.48,186.54,253531.0,186.7,186.79,186.48,186.54,253531.0
2024-10-31 11:45:00,186.54,186.59,186.13,186.25,325129.0,186.54,186.59,186.13,186.25,325129.0
2024-10-31 11:50:00,186.24,186.35,186.03,186.06,307994.0,186.24,186.35,186.03,186.06,307994.0
2024-10-31 11:55:00,186.07,186.25,186.06,186.18,317936.0,186.07,186.25,186.06,186.18,317936.0
2024-10-31 12:00:00,186.19,186.19,185.56,185.63,641289.0,186.19,186.19,185.56,185.63,641289.0
2024-10-31 12:05:00,185.64,186.27,185.6,186.19,505464.0,185.64,186.27,185.6,186.19,505464.0
2024-10-31 12:10:00,186.19,186.34,185.83,186.34,416764.0,186.19,186.34,185.83,186.34,416764.0
2024-10-31 12:15:00,186.33,186.75,186.24,186.73,649213.0,186.33,186.75,186.24,186.73,649213.0
2024-10-31 12:20:00,186.73,186.85,186.54,186.56,487400.0,186.73,186.85,186.54,186.56,487400.0
2024-10-31 12:25:00,186.56,186.57,186.14,186.46,304290.0,186.56,186.57,186.14,186.46,304290.0
2024-10-31 12:30:00,186.45,186.63,186.35,186.61,275761.0,186.45,186.63,186.35,186.61,275761.0
2024-10-31 12:35:00,186.6,186.8,186.39,186.49,346775.0,186.6,186.8,186.39,186.49,346775.0
2024-10-31 12:40:00,186.5,186.64,186.29,186.43,253549.0,186.5,186.64,186.29,186.43,253549.0
2024-10-31 12:45:00,186.43,186.46,186.2,186.3,246302.0,186.43,186.46,186.2,186.3,246302.0
2024-10-31 12:50:00,186.32,186.63,186.32,186.62,153429.0,186.32,186.63,186.32,186.62,153429.0
2024-10-31 12:55:00,186.61,186.68,186.34,186.38,195552.0,186.61,186.68,186.34,186.38,195552.0
2024-10-31 13:00:00,186.38,186.8,186.27,186.61,294952.0,186.38,186.8,186.27,186.61,294952.0
2024-10-31 13:05:00,186.62,186.82,186.58,186.76,218843.0,186.62,186.82,186.58,186.76,218843.0
2024-10-31 13:10:00,186.77,186.82,186.57,186.76,206053.0,186.77,186.82,186.57,186.76,206053.0
2024-10-31 13:15:00,186.77,186.87,186.61,186.66,186821.0,186.77,186.87,186.61,186.66,186821.0
2024-10-31 13:20:00,186.65,186.8,186.61,186.69,135205.0,186.65,186.8,186.61,186.69,135205.0
2024-10-31 13:25:00,186.69,186.73,186.2,186.21,248113.0,186.69,186.73,186.2,186.21,248113.0
2024-10-31 13:30:00,186.2,186.29,185.91,185.94,367541.0,186.2,186.29,185.91,185.94,367541.0
2024-10-31 13:35:00,185.94,185.98,185.6,185.61,393475.0,185.94,185.98,185.6,185.61,393475.0
2024-10-31 13:40:00,185.62,185.98,185.56,185.91,413660.0,185.62,185.98,185.56,185.91,413660.0
2024-10-31 13:45:00,185.92,186.11,185.79,186.06,277802.0,185.92,186.11,185.79,186.06,277802.0
2024-10-31 13:50:00,186.07,186.25,185.99,186.0,259911.0,186.07,186.25,185.99,186.0,259911.0
2024-10-31 13:55:00,186.0,186.01,185.73,185.86,196928.0,186.0,186.01,185.73,185.86,196928.0
2024-10-31 14:00:00,185.87,185.93,185.57,185.63,259114.0,185.87,185.93,185.57,185.63,259114.0
2024-10-31 14:05:00,185.63,186.09,185.62,185.84,272572.0,185.63,186.09,185.62,185.84,272572.0
2024-10-31 14:10:00,185.83,185.97,185.72,185.73,215665.0,185.83,185.97,185.72,185.73,215665.0
2024-10-31 14:15:00,185.73,185.79,185.39,185.41,323744.0,185.73,185.79,185.39,185.41,323744.0
2024-10-31 14:20:00,185.42,185.56,185.23,185.5,404551.0,185.42,185.56,185.23,185.5,404551.0
2024-10-31 14:25:00,185.51,185.68,185.29,185.63,316258.0,185.51,185.68,185.29,185.63,316258.0
2024-10-31 14:30:00,185.63,185.74,185.3,185.55,327746.0,185.63,185.74,185.3,185.55,327746.0
2024-10-31 14:35:00,185.55,185.63,185.23,185.5,308603.0,185.55,185.63,185.23,185.5,308603.0
2024-10-31 14:40:00,185.5,185.63,185.33,185.62,215463.0,185.5,185.63,185.33,185.62,215463.0
2024-10-31 14:45:00,185.62,185.66,185.33,185.35,191580.0,185.62,185.66,185.33,185.35,191580.0
2024-10-31 14:50:00,185.33,185.68,185.33,185.52,257111.0,185.33,185.68,185.33,185.52,257111.0
2024-10-31 14:55:00,185.52,185.9,185.49,185.71,342999.0,185.52,185.9,185.49,185.71,342999.0
2024-10-31 15:00:00,185.71,186.1,185.69,186.05,411481.0,185.71,186.1,185.69,186.05,411481.0
2024-10-31 15:05:00,186.04,186.47,186.04,186.43,441316.0,186.04,186.47,186.04,186.43,441316.0
2024-10-31 15:10:00,186.43,186.68,186.22,186.66,459387.0,186.43,186.68,186.22,186.66,459387.0
2024-10-31 15:15:00,186.64,186.78,186.5,186.74,416734.0,186.64,186.78,186.5,186.74,416734.0
2024-10-31 15:20:00,186.75,186.92,186.37,186.38,567648.0,186.75,186.92,186.37,186.38,567648.0
2024-10-31 15:25:00,186.38,186.54,186.14,186.29,587167.0,186.38,186.54,186.14,186.29,587167.0
2024-10-31 15:30:00,186.3,186.42,185.8,185.81,521457.0,186.3,186.42,185.8,185.81,521457.0
2024-10-31 15:35:00,185.81,186.17,185.7,186.14,530594.0,185.81,186.17,185.7,186.14,530594.0
2024-10-31 15:40:00,186.13,186.51,185.94,186.28,609127.0,186.13,186.51,185.94,186.28,609127.0
2024-10-31 15:45:00,186.28,186.75,186.15,186.42,807286.0,186.28,186.75,186.15,186.42,807286.0
2024-10-31 15:50:00,186.39,186.75,185.94,185.97,1071346.0,186.39,186.75,185.94,185.97,1071346.0
2024-10-31 15:55:00,186.0,186.54,186.0,186.13,2202934.0,186.0,186.54,186.0,186.13,2202934.0
2024-11-01 09:30:00,198.88,200.0,198.24,199.54,8524074.0,198.88,200.0,198.24,199.54,8524074.0
2024-11-01 09:35:00,199.57,199.69,197.02,198.48,4276226.0,199.57,199.69,197.02,198.48,4276226.0
2024-11-01 09:40:00,198.48,198.98,197.96,198.74,2243411.0,198.48,198.98,197.96,198.74,2243411.0
2024-11-01 09:45:00,198.75,199.59,198.45,199.4,2013565.0,198.75,199.59,198.45,199.4,2013565.0
2024-11-01 09:50:00,199.44,199.9,199.1,199.69,2159472.0,199.44,199.9,199.1,199.69,2159472.0
2024-11-01 09:55:00,199.68,199.78,199.12,199.35,1204838.0,199.68,199.78,199.12,199.35,1204838.0
2024-11-01 10:00:00,199.35,199.47,197.62,197.9,1961164.0,199.35,199.47,197.62,197.9,1961164.0
2024-11-01 10:05:00,197.91,198.53,197.61,198.49,1474886.0,197.91,198.53,197.61,198.49,1474886.0
2024-11-01 10:10:00,198.5,198.96,198.25,198.78,879051.0,198.5,198.96,198.25,198.78,879051.0
2024-11-01 10:15:00,198.78,198.95,198.0,198.82,899614.0,198.78,198.95,198.0,198.82,899614.0
2024-11-01 10:20:00,198.84,199.27,198.55,199.25,960459.0,198.84,199.27,198.55,199.25,960459.0
2024-11-01 10:25:00,199.26,199.9,199.26,199.88,1212878.0,199.26,199.9,199.26,199.88,1212878.0
2024-11-01 10:30:00,199.88,200.5,199.1,199.52,4067022.0,199.88,200.5,199.1,199.52,4067022.0
2024-11-01 10:35:00,199.55,200.04,199.15,199.72,1396244.0,199.55,200.04,199.15,199.72,1396244.0
2024-11-01 10:40:00,199.71,199.81,198.81,199.39,840844.0,199.71,199.81,198.81,199.39,840844.0
2024-11-01 10:45:00,199.37,199.8,198.9,199.77,709412.0,199.37,199.8,198.9,199.77,709412.0
2024-11-01 10:50:00,199.77,199.8,199.14,199.63,738847.0,199.77,199.8,199.14,199.63,738847.0
2024-11-01 10:55:00,199.63,200.11,199.4,199.92,1111916.0,199.63,200.11,199.4,199.92,1111916.0
2024-11-01 11:00:00,199.95,200.02,199.54,199.81,863666.0,199.95,200.02,199.54,199.81,863666.0
2024-11-01 11:05:00,199.81,199.82,199.36,199.43,645927.0,199.81,199.82,199.36,199.43,645927.0
2024-11-01 11:10:00,199.43,199.78,199.31,199.66,650140.0,199.43,199.78,199.31,199.66,650140.0
2024-11-01 11:15:00,199.67,199.9,199.53,199.72,530602.0,199.67,199.9,199.53,199.72,530602.0
2024-11-01 11:20:00,199.72,200.03,199.45,199.99,1177383.0,199.72,200.03,199.45,199.99,1177383.0
2024-11-01 11:25:00,199.99,200.03,199.77,199.93,875892.0,199.99,200.03,199.77,199.93,875892.0
2024-11-01 11:30:00,199.93,200.25,199.72,199.91,966969.0,199.93,200.25,199.72,199.91,966969.0
2024-11-01 11:35:00,199.91,199.94,199.55,199.92,823859.0,199.91,199.94,199.55,199.92,823859.0
2024-11-01 11:40:00,199.92,199.98,199.57,199.78,473308.0,199.92,199.98,199.57,199.78,473308.0
2024-11-01 11:45:00,199.78,199.96,199.38,199.42,619801.0,199.78,199.96,199.38,199.42,619801.0
2024-11-01 11:50:00,199.41,199.57,199.0,199.52,886891.0,199.41,199.57,199.0,199.52,886891.0
2024-11-01 11:55:00,199.52,199.59,199.16,199.31,474719.0,199.52,199.59,199.16,199.31,474719.0
2024-11-01 12:00:00,199.31,199.86,199.13,199.67,719080.0,199.31,199.86,199.13,199.67,719080.0
2024-11-01 12:05:00,199.65,199.69,199.33,199.53,483355.0,199.65,199.69,199.33,199.53,483355.0
2024-11-01 12:10:00,199.53,199.59,199.35,199.46,580562.0,199.53,199.59,199.35,199.46,580562.0
2024-11-01 12:15:00,199.47,199.66,199.15,199.36,493957.0,199.47,199.66,199.15,199.36,493957.0
2024-11-01 12:20:00,199.37,199.37,198.28,199.07,651387.0,199.37,199.37,198.28,199.07,651387.0
2024-11-01 12:25:00,199.07,199.08,198.47,198.77,494845.0,199.07,199.08,198.47,198.77,494845.0
2024-11-01 12:30:00,198.78,199.05,198.78,198.87,320852.0,198.78,199.05,198.78,198.87,320852.0
2024-11-01 12:35:00,198.88,198.92,198.27,198.88,401839.0,198.88,198.92,198.27,198.88,401839.0
2024-11-01 12:40:00,198.87,199.03,198.38,198.5,349956.0,198.87,199.03,198.38,198.5,349956.0
2024-11-01 12:45:00,198.5,198.84,198.42,198.7,326079.0,198.5,198.84,198.42,198.7,326079.0
2024-11-01 12:50:00,198.71,198.85,198.47,198.72,272022.0,198.71,198.85,198.47,198.72,272022.0
2024-11-01 12:55:00,198.71,198.76,198.29,198.4,321371.0,198.71,198.76,198.29,198.4,321371.0
2024-11-01 13:00:00,198.39,198.5,198.07,198.17,493820.0,198.39,198.5,198.07,198.17,493820.0
2024-11-01 13:05:00,198.21,198.22,197.64,197.74,619187.0,198.21,198.22,197.64,197.74,619187.0
2024-11-01 13:10:00,197.73,198.3,197.43,198.2,549001.0,197.73,198.3,197.43,198.2,549001.0
2024-11-01 13:15:00,198.2,198.44,198.03,198.19,255767.0,198.2,198.44,198.03,198.19,255767.0
2024-11-01 13:20:00,198.19,198.64,198.19,198.5,309819.0,198.19,198.64,198.19,198.5,309819.0
2024-11-01 13:25:00,198.52,198.85,198.44,198.63,309966.0,198.52,198.85,198.44,198.63,309966.0
2024-11-01 13:30:00,198.63,198.63,198.0,198.15,403294.0,198.63,198.63,198.0,198.15,403294.0
2024-11-01 13:35:00,198.14,198.3,197.85,197.9,412586.0,198.14,198.3,197.85,197.9,412586.0
2024-11-01 13:40:00,197.9,198.2,197.67,197.74,352081.0,197.9,198.2,197.67,197.74,352081.0
2024-11-01 13:45:00,197.76,197.97,197.52,197.96,393883.0,197.76,197.97,197.52,197.96,393883.0
2024-11-01 13:50:00,197.95,198.17,197.81,197.97,273125.0,197.95,198.17,197.81,197.97,273125.0
2024-11-01 13:55:00,197.95,197.96,197.59,197.69,324654.0,197.95,197.96,197.59,197.69,324654.0
2024-11-01 14:00:00,197.7,198.15,197.59,198.1,331967.0,197.7,198.15,197.59,198.1,331967.0
2024-11-01 14:05:00,198.1,198.31,197.8,197.88,331276.0,198.1,198.31,197.8,197.88,331276.0
2024-11-01 14:10:00,197.87,198.15,197.76,197.96,314770.0,197.87,198.15,197.76,197.96,314770.0
2024-11-01 14:15:00,197.94,198.44,197.88,198.2,340784.0,197.94,198.44,197.88,198.2,340784.0
2024-11-01 14:20:00,198.17,198.47,198.04,198.43,344610.0,198.17,198.47,198.04,198.43,344610.0
2024-11-01 14:25:00,198.44,198.51,198.22,198.42,282112.0,198.44,198.51,198.22,198.42,282112.0
2024-11-01 14:30:00,198.42,198.45,198.15,198.18,240038.0,198.42,198.45,198.15,198.18,240038.0
2024-11-01 14:35:00,198.19,198.24,198.08,198.22,254400.0,198.19,198.24,198.08,198.22,254400.0
2024-11-01 14:40:00,198.21,198.21,197.81,198.05,355809.0,198.21,198.21,197.81,198.05,355809.0
2024-11-01 14:45:00,198.05,198.16,197.88,197.95,328035.0,198.05,198.16,197.88,197.95,328035.0
2024-11-01 14:50:00,197.95,198.22,197.92,198.11,286805.0,197.95,198.22,197.92,198.11,286805.0
2024-11-01 14:55:00,198.11,198.37,198.08,198.35,252503.0,198.11,198.37,198.08,198.35,252503.0
2024-11-01 15:00:00,198.34,198.48,198.12,198.39,324277.0,198.34,198.48,198.12,198.39,324277.0
2024-11-01 15:05:00,198.4,198.62,198.27,198.51,379376.0,198.4,198.62,198.27,198.51,379376.0
2024-11-01 15:10:00,198.52,198.75,198.34,198.71,412012.0,198.52,198.75,198.34,198.71,412012.0
2024-11-01 15:15:00,198.7,198.71,198.48,198.68,328686.0,198.7,198.71,198.48,198.68,328686.0
2024-11-01 15:20:00,198.68,198.69,198.44,198.58,404718.0,198.68,198.69,198.44,198.58,404718.0
2024-11-01 15:25:00,198.57,198.6,197.8,197.82,582051.0,198.57,198.6,197.8,197.82,582051.0
2024-11-01 15:30:00,197.82,198.15,197.69,198.11,570214.0,197.82,198.15,197.69,198.11,570214.0
2024-11-01 15:35:00,198.11,198.16,197.88,198.05,348262.0,198.11,198.16,197.88,198.05,348262.0
2024-11-01 15:40:00,198.04,198.39,197.96,198.2,444704.0,198.04,198.39,197.96,198.2,444704.0
2024-11-01 15:45:00,198.19,198.39,197.98,198.0,635830.0,198.19,198.39,197.98,198.0,635830.0
2024-11-01 15:50:00,198.02,198.2,197.34,198.14,1272533.0,198.02,198.2,197.34,198.14,1272533.0
2024-11-01 15:55:00,198.11,198.3,197.81,197.87,2020632.0,198.11,198.3,197.81,197.87,2020632.0
2024-11-04 09:30:00,196.54,197.0,195.67,195.78,2226557.0,196.54,197.0,195.67,195.78,2226557.0
2024-11-04 09:35:00,195.78,196.47,195.4,196.22,822604.0,195.78,196.47,195.4,196.22,822604.0
2024-11-04 09:40:00,196.17,196.94,195.78,196.75,540043.0,196.17,196.94,195.78,196.75,540043.0
2024-11-04 09:45:00,196.76,197.33,196.0,196.65,808070.0,196.76,197.33,196.0,196.65,808070.0
2024-11-04 09:50:00,196.63,196.85,196.25,196.43,365203.0,196.63,196.85,196.25,196.43,365203.0
2024-11-04 09:55:00,196.44,196.57,195.99,196.13,371469.0,196.44,196.57,195.99,196.13,371469.0
2024-11-04 10:00:00,196.1,196.69,195.95,196.65,392365.0,196.1,196.69,195.95,196.65,392365.0
2024-11-04 10:05:00,196.66,196.77,196.42,196.53,229502.0,196.66,196.77,196.42,196.53,229502.0
2024-11-04 10:10:00,196.51,196.52,196.22,196.3,278724.0,196.51,196.52,196.22,196.3,278724.0
2024-11-04 10:15:00,196.3,196.5,196.14,196.49,378233.0,196.3,196.5,196.14,196.49,378233.0
2024-11-04 10:20:00,196.48,196.91,196.47,196.85,346923.0,196.48,196.91,196.47,196.85,346923.0
2024-11-04 10:25:00,196.85,196.91,196.33,196.45,294338.0,196.85,196.91,196.33,196.45,294338.0
2024-11-04 10:30:00,196.45,197.0,196.29,196.98,321887.0,196.45,197.0,196.29,196.98,321887.0
2024-11-04 10:35:00,197.0,197.17,196.9,197.0,408770.0,197.0,197.17,196.9,197.0,408770.0
2024-11-04 10:40:00,197.0,197.14,196.9,197.08,239105.0,197.0,197.14,196.9,197.08,239105.0
2024-11-04 10:45:00,197.08,197.27,196.88,197.27,333796.0,197.08,197.27,196.88,197.27,333796.0
2024-11-04 10:50:00,197.27,197.28,196.94,196.94,236396.0,197.27,197.28,196.94,196.94,236396.0
2024-11-04 10:55:00,196.95,197.17,196.91,197.04,237571.0,196.95,197.17,196.91,197.04,237571.0
2024-11-04 11:00:00,197.03,197.13,196.74,196.82,218551.0,197.03,197.13,196.74,196.82,218551.0
2024-11-04 11:05:00,196.81,196.82,196.4,196.41,278133.0,196.81,196.82,196.4,196.41,278133.0
2024-11-04 11:10:00,196.42,196.92,196.41,196.81,218205.0,196.42,196.92,196.41,196.81,218205.0
2024-11-04 11:15:00,196.82,196.96,196.43,196.55,240234.0,196.82,196.96,196.43,196.55,240234.0
2024-11-04 11:20:00,196.55,196.63,196.26,196.29,197281.0,196.55,196.63,196.26,196.29,197281.0
2024-11-04 11:25:00,196.3,196.39,196.05,196.13,304168.0,196.3,196.39,196.05,196.13,304168.0
2024-11-04 11:30:00,196.13,196.31,196.02,196.08,214055.0,196.13,196.31,196.02,196.08,214055.0
2024-11-04 11:35:00,196.08,196.16,195.72,195.76,334299.0,196.08,196.16,195.72,195.76,334299.0
2024-11-04 11:40:00,195.75,195.78,195.27,195.42,433950.0,195.75,195.78,195.27,195.42,433950.0
2024-11-04 11:45:00,195.41,195.47,194.85,195.05,471323.0,195.41,195.47,194.85,195.05,471323.0
2024-11-04 11:50:00,195.06,195.14,194.85,194.86,248662.0,195.06,195.14,194.85,194.86,248662.0
2024-11-04 11:55:00,194.86,194.92,194.4,194.83,424419.0,194.86,194.92,194.4,194.83,424419.0
2024-11-04 12:00:00,194.83,195.12,194.82,194.92,207718.0,194.83,195.12,194.82,194.92,207718.0
2024-11-04 12:05:00,194.92,194.94,194.39,194.39,368063.0,194.92,194.94,194.39,194.39,368063.0
2024-11-04 12:10:00,194.38,194.85,194.31,194.66,248451.0,194.38,194.85,194.31,194.66,248451.0
2024-11-04 12:15:00,194.66,194.86,194.62,194.65,140649.0,194.66,194.86,194.62,194.65,140649.0
2024-11-04 12:20:00,194.64,195.01,194.61,194.95,311767.0,194.64,195.01,194.61,194.95,311767.0
2024-11-04 12:25:00,194.95,195.23,194.94,195.23,259094.0,194.95,195.23,194.94,195.23,259094.0
2024-11-04 12:30:00,195.23,195.38,195.04,195.2,261220.0,195.23,195.38,195.04,195.2,261220.0
2024-11-04 12:35:00,195.21,195.5,195.16,195.31,187148.0,195.21,195.5,195.16,195.31,187148.0
2024-11-04 12:40:00,195.31,195.35,195.24,195.27,157530.0,195.31,195.35,195.24,195.27,157530.0
2024-11-04 12:45:00,195.27,195.56,195.26,195.46,189177.0,195.27,195.56,195.26,195.46,189177.0
2024-11-04 12:50:00,195.47,195.59,195.31,195.59,146490.0,195.47,195.59,195.31,195.59,146490.0
2024-11-04 12:55:00,195.59,195.67,195.42,195.42,149902.0,195.59,195.67,195.42,195.42,149902.0
2024-11-04 13:00:00,195.41,195.57,195.08,195.24,231015.0,195.41,195.57,195.08,195.24,231015.0
2024-11-04 13:05:00,195.27,195.37,194.96,195.28,247232.0,195.27,195.37,194.96,195.28,247232.0
2024-11-04 13:10:00,195.27,195.77,195.23,195.68,233405.0,195.27,195.77,195.23,195.68,233405.0
2024-11-04 13:15:00,195.66,195.86,195.59,195.7,142155.0,195.66,195.86,195.59,195.7,142155.0
2024-11-04 13:20:00,195.7,196.02,195.69,195.91,224158.0,195.7,196.02,195.69,195.91,224158.0
2024-11-04 13:25:00,195.92,195.94,195.69,195.81,129073.0,195.92,195.94,195.69,195.81,129073.0
2024-11-04 13:30:00,195.81,195.9,195.76,195.79,115562.0,195.81,195.9,195.76,195.79,115562.0
2024-11-04 13:35:00,195.77,196.01,195.68,195.94,179616.0,195.77,196.01,195.68,195.94,179616.0
2024-11-04 13:40:00,195.94,195.99,195.87,195.96,116222.0,195.94,195.99,195.87,195.96,116222.0
2024-11-04 13:45:00,195.97,196.03,195.86,195.97,146724.0,195.97,196.03,195.86,195.97,146724.0
2024-11-04 13:50:00,195.97,196.01,195.82,195.92,170028.0,195.97,196.01,195.82,195.92,170028.0
2024-11-04 13:55:00,195.92,195.94,195.77,195.8,138672.0,195.92,195.94,195.77,195.8,138672.0
2024-11-04 14:00:00,195.81,195.89,195.64,195.78,166006.0,195.81,195.89,195.64,195.78,166006.0
2024-11-04 14:05:00,195.78,196.01,195.76,195.9,148937.0,195.78,196.01,195.76,195.9,148937.0
2024-11-04 14:10:00,195.89,196.08,195.8,196.07,156119.0,195.89,196.08,195.8,196.07,156119.0
2024-11-04 14:15:00,196.08,196.09,195.93,195.96,123341.0,196.08,196.09,195.93,195.96,123341.0
2024-11-04 14:20:00,195.95,196.05,195.85,195.87,117899.0,195.95,196.05,195.85,195.87,117899.0
2024-11-04 14:25:00,195.89,196.03,195.79,195.84,142327.0,195.89,196.03,195.79,195.84,142327.0
2024-11-04 14:30:00,195.83,196.14,195.75,196.03,147932.0,195.83,196.14,195.75,196.03,147932.0
2024-11-04 14:35:00,196.03,196.14,195.97,196.09,109702.0,196.03,196.14,195.97,196.09,109702.0
2024-11-04 14:40:00,196.08,196.2,195.9,195.94,127884.0,196.08,196.2,195.9,195.94,127884.0
2024-11-04 14:45:00,195.93,195.97,195.72,195.84,175196.0,195.93,195.97,195.72,195.84,175196.0
2024-11-04 14:50:00,195.83,196.07,195.82,195.92,124546.0,195.83,196.07,195.82,195.92,124546.0
2024-11-04 14:55:00,195.92,195.97,195.76,195.83,145179.0,195.92,195.97,195.76,195.83,145179.0
2024-11-04 15:00:00,195.82,195.88,195.74,195.75,172356.0,195.82,195.88,195.74,195.75,172356.0
2024-11-04 15:05:00,195.74,195.81,195.56,195.58,227803.0,195.74,195.81,195.56,195.58,227803.0
2024-11-04 15:10:00,195.58,195.67,195.53,195.56,166525.0,195.58,195.67,195.53,195.56,166525.0
2024-11-04 15:15:00,195.56,195.72,195.53,195.66,159322.0,195.56,195.72,195.53,195.66,159322.0
2024-11-04 15:20:00,195.66,195.85,195.61,195.8,153727.0,195.66,195.85,195.61,195.8,153727.0
2024-11-04 15:25:00,195.78,195.85,195.64,195.65,155676.0,195.78,195.85,195.64,195.65,155676.0
2024-11-04 15:30:00,195.66,195.77,195.53,195.55,190237.0,195.66,195.77,195.53,195.55,190237.0
2024-11-04 15:35:00,195.55,195.6,195.25,195.39,284260.0,195.55,195.6,195.25,195.39,284260.0
2024-11-04 15:40:00,195.39,195.71,195.39,195.58,288505.0,195.39,195.71,195.39,195.58,288505.0
2024-11-04 15:45:00,195.59,195.8,195.58,195.73,232245.0,195.59,195.8,195.58,195.73,232245.0
2024-11-04 15:50:00,195.74,195.99,195.53,195.92,546939.0,195.74,195.99,195.53,195.92,546939.0
2024-11-04 15:55:00,195.8,195.91,195.59,195.78,1498790.0,195.8,195.91,195.59,195.78,1498790.0
2024-11-05 09:30:00,196.04,197.43,195.99,196.66,1364686.0,196.04,197.43,195.99,196.66,1364686.0
2024-11-05 09:35:00,196.66,197.0,196.27,196.54,387679.0,196.66,197.0,196.27,196.54,387679.0
2024-11-05 09:40:00,196.56,196.84,196.06,196.14,346089.0,196.56,196.84,196.06,196.14,346089.0
2024-11-05 09:45:00,196.12,196.8,196.03,196.77,312654.0,196.12,196.8,196.03,196.77,312654.0
2024-11-05 09:50:00,196.78,197.05,196.63,196.99,381558.0,196.78,197.05,196.63,196.99,381558.0
2024-11-05 09:55:00,196.99,197.25,196.82,197.04,432798.0,196.99,197.25,196.82,197.04,432798.0
2024-11-05 10:00:00,197.05,197.3,196.81,197.0,311068.0,197.05,197.3,196.81,197.0,311068.0
2024-11-05 10:05:00,197.02,197.08,196.66,196.68,203465.0,197.02,197.08,196.66,196.68,203465.0
2024-11-05 10:10:00,196.68,196.96,196.57,196.66,310169.0,196.68,196.96,196.57,196.66,310169.0
2024-11-05 10:15:00,196.66,196.99,196.6,196.86,169541.0,196.66,196.99,196.6,196.86,169541.0
2024-11-05 10:20:00,196.88,197.11,196.75,197.1,228011.0,196.88,197.11,196.75,197.1,228011.0
2024-11-05 10:25:00,197.11,197.17,196.64,196.7,248394.0,197.11,197.17,196.64,196.7,248394.0
2024-11-05 10:30:00,196.71,196.9,196.45,196.84,241925.0,196.71,196.9,196.45,196.84,241925.0
2024-11-05 10:35:00,196.86,197.05,196.83,197.02,175383.0,196.86,197.05,196.83,197.02,175383.0
2024-11-05 10:40:00,197.03,197.18,196.97,197.14,315716.0,197.03,197.18,196.97,197.14,315716.0
2024-11-05 10:45:00,197.14,197.41,197.07,197.38,211221.0,197.14,197.41,197.07,197.38,211221.0
2024-11-05 10:50:00,197.39,197.42,197.05,197.19,164850.0,197.39,197.42,197.05,197.19,164850.0
2024-11-05 10:55:00,197.19,197.24,196.92,197.18,191579.0,197.19,197.24,196.92,197.18,191579.0
2024-11-05 11:00:00,197.18,197.34,196.95,197.3,127374.0,197.18,197.34,196.95,197.3,127374.0
2024-11-05 11:05:00,197.3,197.92,197.23,197.92,352579.0,197.3,197.92,197.23,197.92,352579.0
2024-11-05 11:10:00,197.92,197.92,197.64,197.75,204034.0,197.92,197.92,197.64,197.75,204034.0
2024-11-05 11:15:00,197.75,197.79,197.64,197.78,205700.0,197.75,197.79,197.64,197.78,205700.0
2024-11-05 11:20:00,197.79,198.11,197.71,198.07,430534.0,197.79,198.11,197.71,198.07,430534.0
2024-11-05 11:25:00,198.09,198.16,197.99,198.06,261230.0,198.09,198.16,197.99,198.06,261230.0
2024-11-05 11:30:00,198.07,198.66,198.07,198.6,404388.0,198.07,198.66,198.07,198.6,404388.0
2024-11-05 11:35:00,198.59,198.71,198.45,198.63,246005.0,198.59,198.71,198.45,198.63,246005.0
2024-11-05 11:40:00,198.64,198.64,198.34,198.47,184192.0,198.64,198.64,198.34,198.47,184192.0
2024-11-05 11:45:00,198.48,198.65,198.38,198.48,181088.0,198.48,198.65,198.38,198.48,181088.0
2024-11-05 11:50:00,198.49,198.58,198.3,198.54,166328.0,198.49,198.58,198.3,198.54,166328.0
2024-11-05 11:55:00,198.53,198.65,198.45,198.57,305531.0,198.53,198.65,198.45,198.57,305531.0
2024-11-05 12:00:00,198.59,198.87,198.51,198.84,259227.0,198.59,198.87,198.51,198.84,259227.0
2024-11-05 12:05:00,198.84,198.95,198.79,198.93,173895.0,198.84,198.95,198.79,198.93,173895.0
2024-11-05 12:10:00,198.95,199.1,198.82,199.03,400198.0,198.95,199.1,198.82,199.03,400198.0
2024-11-05 12:15:00,199.05,199.13,198.91,199.03,187554.0,199.05,199.13,198.91,199.03,187554.0
2024-11-05 12:20:00,199.05,199.21,198.92,199.18,307015.0,199.05,199.21,198.92,199.18,307015.0
2024-11-05 12:25:00,199.18,199.29,199.11,199.16,254274.0,199.18,199.29,199.11,199.16,254274.0
2024-11-05 12:30:00,199.17,199.5,199.17,199.22,282423.0,199.17,199.5,199.17,199.22,282423.0
2024-11-05 12:35:00,199.22,199.35,199.1,199.34,278233.0,199.22,199.35,199.1,199.34,278233.0
2024-11-05 12:40:00,199.35,199.49,199.32,199.46,183174.0,199.35,199.49,199.32,199.46,183174.0
2024-11-05 12:45:00,199.47,199.71,199.44,199.56,364851.0,199.47,199.71,199.44,199.56,364851.0
2024-11-05 12:50:00,199.56,199.73,199.48,199.66,270602.0,199.56,199.73,199.48,199.66,270602.0
2024-11-05 12:55:00,199.66,199.79,199.63,199.75,306267.0,199.66,199.79,199.63,199.75,306267.0
2024-11-05 13:00:00,199.75,199.82,199.69,199.73,387077.0,199.75,199.82,199.69,199.73,387077.0
2024-11-05 13:05:00,199.72,199.74,199.36,199.45,265155.0,199.72,199.74,199.36,199.45,265155.0
2024-11-05 13:10:00,199.45,199.63,199.05,199.12,265363.0,199.45,199.63,199.05,199.12,265363.0
2024-11-05 13:15:00,199.09,199.36,199.01,199.01,253693.0,199.09,199.36,199.01,199.01,253693.0
2024-11-05 13:20:00,199.01,199.19,198.96,199.11,253376.0,199.01,199.19,198.96,199.11,253376.0
2024-11-05 13:25:00,199.11,199.17,198.88,198.88,206473.0,199.11,199.17,198.88,198.88,206473.0
2024-11-05 13:30:00,198.85,199.13,198.84,198.92,234975.0,198.85,199.13,198.84,198.92,234975.0
2024-11-05 13:35:00,198.93,198.98,198.62,198.8,231302.0,198.93,198.98,198.62,198.8,231302.0
2024-11-05 13:40:00,198.82,198.94,198.74,198.82,196748.0,198.82,198.94,198.74,198.82,196748.0
2024-11-05 13:45:00,198.82,198.93,198.74,198.91,176201.0,198.82,198.93,198.74,198.91,176201.0
2024-11-05 13:50:00,198.9,199.16,198.84,199.16,196289.0,198.9,199.16,198.84,199.16,196289.0
2024-11-05 13:55:00,199.17,199.2,199.06,199.15,169384.0,199.17,199.2,199.06,199.15,169384.0
2024-11-05 14:00:00,199.14,199.24,199.03,199.08,107616.0,199.14,199.24,199.03,199.08,107616.0
2024-11-05 14:05:00,199.09,199.18,198.99,199.13,128768.0,199.09,199.18,198.99,199.13,128768.0
2024-11-05 14:10:00,199.14,199.34,199.09,199.28,202798.0,199.14,199.34,199.09,199.28,202798.0
2024-11-05 14:15:00,199.27,199.45,199.26,199.32,163071.0,199.27,199.45,199.26,199.32,163071.0
2024-11-05 14:20:00,199.31,199.32,198.78,198.86,178368.0,199.31,199.32,198.78,198.86,178368.0
2024-11-05 14:25:00,198.88,199.23,198.78,199.0,229785.0,198.88,199.23,198.78,199.0,229785.0
2024-11-05 14:30:00,199.02,199.11,198.87,199.05,138803.0,199.02,199.11,198.87,199.05,138803.0
2024-11-05 14:35:00,199.06,199.1,198.93,199.07,172022.0,199.06,199.1,198.93,199.07,172022.0
2024-11-05 14:40:00,199.08,199.36,199.04,199.35,169921.0,199.08,199.36,199.04,199.35,169921.0
2024-11-05 14:45:00,199.36,199.39,199.22,199.26,176826.0,199.36,199.39,199.22,199.26,176826.0
2024-11-05 14:50:00,199.27,199.28,199.06,199.07,172481.0,199.27,199.28,199.06,199.07,172481.0
2024-11-05 14:55:00,199.08,199.15,198.87,198.94,145026.0,199.08,199.15,198.87,198.94,145026.0
2024-11-05 15:00:00,198.93,199.15,198.87,198.98,116758.0,198.93,199.15,198.87,198.98,116758.0
2024-11-05 15:05:00,198.98,199.24,198.98,199.2,152617.0,198.98,199.24,198.98,199.2,152617.0
2024-11-05 15:10:00,199.19,199.22,199.05,199.15,154520.0,199.19,199.22,199.05,199.15,154520.0
2024-11-05 15:15:00,199.15,199.18,199.06,199.13,157240.0,199.15,199.18,199.06,199.13,157240.0
2024-11-05 15:20:00,199.12,199.14,199.02,199.04,133245.0,199.12,199.14,199.02,199.04,133245.0
2024-11-05 15:25:00,199.04,199.15,198.95,199.12,178340.0,199.04,199.15,198.95,199.12,178340.0
2024-11-05 15:30:00,199.12,199.33,199.08,199.23,237645.0,199.12,199.33,199.08,199.23,237645.0
2024-11-05 15:35:00,199.23,199.32,199.08,199.11,215078.0,199.23,199.32,199.08,199.11,215078.0
2024-11-05 15:40:00,199.11,199.13,198.96,199.03,279079.0,199.11,199.13,198.96,199.03,279079.0
2024-11-05 15:45:00,199.01,199.16,198.98,199.08,227833.0,199.01,199.16,198.98,199.08,227833.0
2024-11-05 15:50:00,199.07,199.17,198.91,199.05,387382.0,199.07,199.17,198.91,199.05,387382.0
2024-11-05 15:55:00,199.03,199.52,199.03,199.5,1144462.0,199.03,199.52,199.03,199.5,1144462.0
2024-11-06 09:30:00,199.91,201.0,199.14,199.96,3452843.0,199.91,201.0,199.14,199.96,3452843.0
2024-11-06 09:35:00,199.99,201.45,199.82,200.58,1742500.0,199.99,201.45,199.82,200.58,1742500.0
2024-11-06 09:40:00,200.6,201.15,200.15,201.04,1256704.0,200.6,201.15,200.15,201.04,1256704.0
2024-11-06 09:45:00,201.03,201.36,199.81,200.01,1186179.0,201.03,201.36,199.81,200.01,1186179.0
2024-11-06 09:50:00,200.03,200.49,199.8,200.34,784653.0,200.03,200.49,199.8,200.34,784653.0
2024-11-06 09:55:00,200.36,201.0,200.27,200.94,698126.0,200.36,201.0,200.27,200.94,698126.0
2024-11-06 10:00:00,200.98,201.62,200.52,201.52,976864.0,200.98,201.62,200.52,201.52,976864.0
2024-11-06 10:05:00,201.53,202.36,201.11,202.35,1148697.0,201.53,202.36,201.11,202.35,1148697.0
2024-11-06 10:10:00,202.34,202.66,202.0,202.52,1088767.0,202.34,202.66,202.0,202.52,1088767.0
2024-11-06 10:15:00,202.48,203.9,202.45,203.76,1396049.0,202.48,203.9,202.45,203.76,1396049.0
2024-11-06 10:20:00,203.77,204.97,203.66,204.88,1333556.0,203.77,204.97,203.66,204.88,1333556.0
2024-11-06 10:25:00,204.9,205.26,204.65,204.92,1681905.0,204.9,205.26,204.65,204.92,1681905.0
2024-11-06 10:30:00,204.96,206.08,204.96,205.68,1591305.0,204.96,206.08,204.96,205.68,1591305.0
2024-11-06 10:35:00,205.67,205.89,204.9,205.0,1177814.0,205.67,205.89,204.9,205.0,1177814.0
2024-11-06 10:40:00,205.0,205.07,204.37,204.56,804580.0,205.0,205.07,204.37,204.56,804580.0
2024-11-06 10:45:00,204.56,204.83,204.31,204.71,626700.0,204.56,204.83,204.31,204.71,626700.0
2024-11-06 10:50:00,204.71,204.82,203.94,204.19,534117.0,204.71,204.82,203.94,204.19,534117.0
2024-11-06 10:55:00,204.19,204.39,203.76,203.86,617063.0,204.19,204.39,203.76,203.86,617063.0
2024-11-06 11:00:00,203.87,203.88,203.5,203.73,521839.0,203.87,203.88,203.5,203.73,521839.0
2024-11-06 11:05:00,203.75,204.04,203.63,203.88,520823.0,203.75,204.04,203.63,203.88,520823.0
2024-11-06 11:10:00,203.88,204.22,203.48,204.22,649339.0,203.88,204.22,203.48,204.22,649339.0
2024-11-06 11:15:00,204.21,204.42,203.68,203.74,434527.0,204.21,204.42,203.68,203.74,434527.0
2024-11-06 11:20:00,203.72,203.92,203.33,203.89,401626.0,203.72,203.92,203.33,203.89,401626.0
2024-11-06 11:25:00,203.86,204.52,203.71,204.4,482442.0,203.86,204.52,203.71,204.4,482442.0
2024-11-06 11:30:00,204.41,205.25,204.38,205.12,758890.0,204.41,205.25,204.38,205.12,758890.0
2024-11-06 11:35:00,205.11,205.6,205.06,205.45,604152.0,205.11,205.6,205.06,205.45,604152.0
2024-11-06 11:40:00,205.47,205.49,204.98,205.16,380296.0,205.47,205.49,204.98,205.16,380296.0
2024-11-06 11:45:00,205.13,205.52,204.99,205.52,298850.0,205.13,205.52,204.99,205.52,298850.0
2024-11-06 11:50:00,205.52,205.75,205.33,205.47,470572.0,205.52,205.75,205.33,205.47,470572.0
2024-11-06 11:55:00,205.47,205.58,205.33,205.57,246261.0,205.47,205.58,205.33,205.57,246261.0
2024-11-06 12:00:00,205.57,206.07,205.48,205.88,510077.0,205.57,206.07,205.48,205.88,510077.0
2024-11-06 12:05:00,205.9,206.02,205.6,205.88,325944.0,205.9,206.02,205.6,205.88,325944.0
2024-11-06 12:10:00,205.9,206.27,205.84,206.13,481110.0,205.9,206.27,205.84,206.13,481110.0
2024-11-06 12:15:00,206.13,206.13,205.85,206.04,322776.0,206.13,206.13,205.85,206.04,322776.0
2024-11-06 12:20:00,206.05,206.17,205.9,205.93,345823.0,206.05,206.17,205.9,205.93,345823.0
2024-11-06 12:25:00,205.93,206.12,205.59,205.99,347953.0,205.93,206.12,205.59,205.99,347953.0
2024-11-06 12:30:00,206.0,206.22,205.53,205.54,405278.0,206.0,206.22,205.53,205.54,405278.0
2024-11-06 12:35:00,205.54,205.74,205.12,205.24,369078.0,205.54,205.74,205.12,205.24,369078.0
2024-11-06 12:40:00,205.24,205.54,205.05,205.16,353301.0,205.24,205.54,205.05,205.16,353301.0
2024-11-06 12:45:00,205.19,205.78,205.18,205.69,354988.0,205.19,205.78,205.18,205.69,354988.0
2024-11-06 12:50:00,205.7,206.08,205.41,206.0,319302.0,205.7,206.08,205.41,206.0,319302.0
2024-11-06 12:55:00,206.0,206.1,205.85,205.95,247315.0,206.0,206.1,205.85,205.95,247315.0
2024-11-06 13:00:00,205.94,206.07,205.65,205.77,205653.0,205.94,206.07,205.65,205.77,205653.0
2024-11-06 13:05:00,205.78,205.87,205.51,205.86,214447.0,205.78,205.87,205.51,205.86,214447.0
2024-11-06 13:10:00,205.86,205.99,205.55,205.68,254222.0,205.86,205.99,205.55,205.68,254222.0
2024-11-06 13:15:00,205.69,206.0,205.63,205.98,237152.0,205.69,206.0,205.63,205.98,237152.0
2024-11-06 13:20:00,205.97,206.04,205.26,205.27,234966.0,205.97,206.04,205.26,205.27,234966.0
2024-11-06 13:25:00,205.28,205.7,205.22,205.67,241248.0,205.28,205.7,205.22,205.67,241248.0
2024-11-06 13:30:00,205.68,205.74,205.24,205.4,193945.0,205.68,205.74,205.24,205.4,193945.0
2024-11-06 13:35:00,205.43,205.5,205.17,205.39,183110.0,205.43,205.5,205.17,205.39,183110.0
2024-11-06 13:40:00,205.38,205.66,205.3,205.49,184702.0,205.38,205.66,205.3,205.49,184702.0
2024-11-06 13:45:00,205.49,205.65,205.45,205.53,181367.0,205.49,205.65,205.45,205.53,181367.0
2024-11-06 13:50:00,205.56,205.68,205.3,205.44,190625.0,205.56,205.68,205.3,205.44,190625.0
2024-11-06 13:55:00,205.41,205.57,205.22,205.38,245092.0,205.41,205.57,205.22,205.38,245092.0
2024-11-06 14:00:00,205.37,205.47,205.08,205.18,245486.0,205.37,205.47,205.08,205.18,245486.0
2024-11-06 14:05:00,205.18,205.55,205.1,205.52,213700.0,205.18,205.55,205.1,205.52,213700.0
2024-11-06 14:10:00,205.51,205.85,205.44,205.69,184279.0,205.51,205.85,205.44,205.69,184279.0
2024-11-06 14:15:00,205.7,205.71,205.45,205.52,169024.0,205.7,205.71,205.45,205.52,169024.0
2024-11-06 14:20:00,205.52,205.68,205.3,205.32,202682.0,205.52,205.68,205.3,205.32,202682.0
2024-11-06 14:25:00,205.33,205.43,205.2,205.34,161601.0,205.33,205.43,205.2,205.34,161601.0
2024-11-06 14:30:00,205.33,205.39,205.17,205.18,244835.0,205.33,205.39,205.17,205.18,244835.0
2024-11-06 14:35:00,205.18,205.18,204.71,204.78,299769.0,205.18,205.18,204.71,204.78,299769.0
2024-11-06 14:40:00,204.78,204.83,204.45,204.74,242843.0,204.78,204.83,204.45,204.74,242843.0
2024-11-06 14:45:00,204.74,205.01,204.74,204.89,236852.0,204.74,205.01,204.74,204.89,236852.0
2024-11-06 14:50:00,204.9,204.97,204.71,204.81,174159.0,204.9,204.97,204.71,204.81,174159.0
2024-11-06 14:55:00,204.8,205.18,204.72,205.1,270488.0,204.8,205.18,204.72,205.1,270488.0
2024-11-06 15:00:00,205.11,205.6,205.05,205.31,276752.0,205.11,205.6,205.05,205.31,276752.0
2024-11-06 15:05:00,205.31,205.61,205.3,205.45,257015.0,205.31,205.61,205.3,205.45,257015.0
2024-11-06 15:10:00,205.45,205.64,205.33,205.54,251759.0,205.45,205.64,205.33,205.54,251759.0
2024-11-06 15:15:00,205.53,205.59,205.21,205.5,227508.0,205.53,205.59,205.21,205.5,227508.0
2024-11-06 15:20:00,205.5,205.59,204.9,204.96,249513.0,205.5,205.59,204.9,204.96,249513.0
2024-11-06 15:25:00,204.96,205.15,204.93,205.05,267340.0,204.96,205.15,204.93,205.05,267340.0
2024-11-06 15:30:00,205.06,205.58,205.01,205.44,310626.0,205.06,205.58,205.01,205.44,310626.0
2024-11-06 15:35:00,205.44,205.45,205.12,205.12,215263.0,205.44,205.45,205.12,205.12,215263.0
2024-11-06 15:40:00,205.13,205.5,205.06,205.49,274608.0,205.13,205.5,205.06,205.49,274608.0
2024-11-06 15:45:00,205.48,205.83,205.41,205.83,362819.0,205.48,205.83,205.41,205.83,362819.0
2024-11-06 15:50:00,205.83,205.98,205.15,205.95,893299.0,205.83,205.98,205.15,205.95,893299.0
2024-11-06 15:55:00,205.92,207.55,205.91,207.09,3636971.0,205.92,207.55,205.91,207.09,3636971.0
2024-11-07 09:30:00,207.42,208.48,207.19,208.46,1963448.0,207.42,208.48,207.19,208.46,1963448.0
2024-11-07 09:35:00,208.47,209.29,208.02,209.24,945663.0,208.47,209.29,208.02,209.24,945663.0
2024-11-07 09:40:00,209.25,209.79,209.18,209.65,981963.0,209.25,209.79,209.18,209.65,981963.0
2024-11-07 09:45:00,209.65,210.17,209.38,210.07,1107937.0,209.65,210.17,209.38,210.07,1107937.0
2024-11-07 09:50:00,210.04,210.7,209.81,209.91,1346923.0,210.04,210.7,209.81,209.91,1346923.0
2024-11-07 09:55:00,209.89,210.73,209.81,210.72,891641.0,209.89,210.73,209.81,210.72,891641.0
2024-11-07 10:00:00,210.73,211.4,210.67,211.05,1311559.0,210.73,211.4,210.67,211.05,1311559.0
2024-11-07 10:05:00,211.05,211.88,211.01,211.85,691711.0,211.05,211.88,211.01,211.85,691711.0
2024-11-07 10:10:00,211.85,212.25,211.64,211.77,947623.0,211.85,212.25,211.64,211.77,947623.0
2024-11-07 10:15:00,211.78,211.96,211.29,211.8,866365.0,211.78,211.96,211.29,211.8,866365.0
2024-11-07 10:20:00,211.78,211.8,210.59,210.95,762716.0,211.78,211.8,210.59,210.95,762716.0
2024-11-07 10:25:00,210.95,210.95,210.51,210.68,840723.0,210.95,210.95,210.51,210.68,840723.0
2024-11-07 10:30:00,210.69,210.92,210.25,210.3,501949.0,210.69,210.92,210.25,210.3,501949.0
2024-11-07 10:35:00,210.3,210.98,210.27,210.6,614973.0,210.3,210.98,210.27,210.6,614973.0
2024-11-07 10:40:00,210.59,211.39,210.35,211.25,612593.0,210.59,211.39,210.35,211.25,612593.0
2024-11-07 10:45:00,211.25,211.82,211.18,211.34,584297.0,211.25,211.82,211.18,211.34,584297.0
2024-11-07 10:50:00,211.35,211.42,210.93,211.23,609012.0,211.35,211.42,210.93,211.23,609012.0
2024-11-07 10:55:00,211.23,211.65,211.08,211.22,346868.0,211.23,211.65,211.08,211.22,346868.0
2024-11-07 11:00:00,211.26,211.37,210.76,210.94,323967.0,211.26,211.37,210.76,210.94,323967.0
2024-11-07 11:05:00,210.95,210.99,210.72,210.82,238572.0,210.95,210.99,210.72,210.82,238572.0
2024-11-07 11:10:00,210.81,210.87,210.52,210.73,310082.0,210.81,210.87,210.52,210.73,310082.0
2024-11-07 11:15:00,210.72,210.9,210.63,210.84,260028.0,210.72,210.9,210.63,210.84,260028.0
2024-11-07 11:20:00,210.83,210.98,210.62,210.83,301823.0,210.83,210.98,210.62,210.83,301823.0
2024-11-07 11:25:00,210.82,211.03,210.67,210.97,340974.0,210.82,211.03,210.67,210.97,340974.0
2024-11-07 11:30:00,210.97,211.07,210.81,211.0,237420.0,210.97,211.07,210.81,211.0,237420.0
2024-11-07 11:35:00,210.99,211.07,210.85,210.98,195260.0,210.99,211.07,210.85,210.98,195260.0
2024-11-07 11:40:00,210.98,211.06,210.85,211.01,190916.0,210.98,211.06,210.85,211.01,190916.0
2024-11-07 11:45:00,211.03,211.2,210.64,210.98,325401.0,211.03,211.2,210.64,210.98,325401.0
2024-11-07 11:50:00,210.98,211.0,210.84,210.94,227233.0,210.98,211.0,210.84,210.94,227233.0
2024-11-07 11:55:00,210.96,211.09,210.87,211.04,192074.0,210.96,211.09,210.87,211.04,192074.0
2024-11-07 12:00:00,211.02,211.02,210.45,210.51,259619.0,211.02,211.02,210.45,210.51,259619.0
2024-11-07 12:05:00,210.53,210.59,210.12,210.23,290167.0,210.53,210.59,210.12,210.23,290167.0
2024-11-07 12:10:00,210.23,210.7,210.19,210.55,294000.0,210.23,210.7,210.19,210.55,294000.0
2024-11-07 12:15:00,210.55,210.66,210.22,210.22,193431.0,210.55,210.66,210.22,210.22,193431.0
2024-11-07 12:20:00,210.23,210.28,209.7,209.72,352336.0,210.23,210.28,209.7,209.72,352336.0
2024-11-07 12:25:00,209.71,209.86,209.57,209.69,298210.0,209.71,209.86,209.57,209.69,298210.0
2024-11-07 12:30:00,209.69,209.78,209.43,209.53,251864.0,209.69,209.78,209.43,209.53,251864.0
2024-11-07 12:35:00,209.53,209.9,209.53,209.81,277588.0,209.53,209.9,209.53,209.81,277588.0
2024-11-07 12:40:00,209.81,210.2,209.75,210.15,230721.0,209.81,210.2,209.75,210.15,230721.0
2024-11-07 12:45:00,210.14,210.3,210.09,210.18,224204.0,210.14,210.3,210.09,210.18,224204.0
2024-11-07 12:50:00,210.18,210.2,210.04,210.15,150225.0,210.18,210.2,210.04,210.15,150225.0
2024-11-07 12:55:00,210.15,210.2,210.03,210.15,141840.0,210.15,210.2,210.03,210.15,141840.0
2024-11-07 13:00:00,210.17,210.26,210.06,210.11,172017.0,210.17,210.26,210.06,210.11,172017.0
2024-11-07 13:05:00,210.11,210.18,209.85,209.9,223598.0,210.11,210.18,209.85,209.9,223598.0
2024-11-07 13:10:00,209.91,210.0,209.78,209.8,207643.0,209.91,210.0,209.78,209.8,207643.0
2024-11-07 13:15:00,209.8,209.96,209.74,209.93,178524.0,209.8,209.96,209.74,209.93,178524.0
2024-11-07 13:20:00,209.97,210.07,209.85,209.87,154120.0,209.97,210.07,209.85,209.87,154120.0
2024-11-07 13:25:00,209.87,209.96,209.8,209.81,106744.0,209.87,209.96,209.8,209.81,106744.0
2024-11-07 13:30:00,209.8,209.82,209.58,209.7,143717.0,209.8,209.82,209.58,209.7,143717.0
2024-11-07 13:35:00,209.7,209.88,209.7,209.86,147064.0,209.7,209.88,209.7,209.86,147064.0
2024-11-07 13:40:00,209.86,209.88,209.41,209.43,222191.0,209.86,209.88,209.41,209.43,222191.0
2024-11-07 13:45:00,209.45,209.47,209.31,209.38,189762.0,209.45,209.47,209.31,209.38,189762.0
2024-11-07 13:50:00,209.38,209.75,209.35,209.69,228295.0,209.38,209.75,209.35,209.69,228295.0
2024-11-07 13:55:00,209.69,209.81,209.67,209.76,142995.0,209.69,209.81,209.67,209.76,142995.0
2024-11-07 14:00:00,209.78,210.04,209.5,209.77,257113.0,209.78,210.04,209.5,209.77,257113.0
2024-11-07 14:05:00,209.76,209.85,209.74,209.84,204278.0,209.76,209.85,209.74,209.84,204278.0
2024-11-07 14:10:00,209.84,209.9,209.68,209.73,231022.0,209.84,209.9,209.68,209.73,231022.0
2024-11-07 14:15:00,209.73,209.8,209.59,209.63,209511.0,209.73,209.8,209.59,209.63,209511.0
2024-11-07 14:20:00,209.63,209.68,209.5,209.57,157453.0,209.63,209.68,209.5,209.57,157453.0
2024-11-07 14:25:00,209.56,209.7,209.51,209.55,167921.0,209.56,209.7,209.51,209.55,167921.0
2024-11-07 14:30:00,209.54,209.65,209.25,209.63,295137.0,209.54,209.65,209.25,209.63,295137.0
2024-11-07 14:35:00,209.63,210.06,209.62,209.87,359557.0,209.63,210.06,209.62,209.87,359557.0
2024-11-07 14:40:00,209.88,209.92,209.21,209.49,398645.0,209.88,209.92,209.21,209.49,398645.0
2024-11-07 14:45:00,209.47,209.67,209.21,209.63,352811.0,209.47,209.67,209.21,209.63,352811.0
2024-11-07 14:50:00,209.64,209.82,209.36,209.41,301465.0,209.64,209.82,209.36,209.41,301465.0
2024-11-07 14:55:00,209.43,209.99,209.43,209.98,228325.0,209.43,209.99,209.43,209.98,228325.0
2024-11-07 15:00:00,209.97,210.12,209.82,210.06,279239.0,209.97,210.12,209.82,210.06,279239.0
2024-11-07 15:05:00,210.06,210.2,209.87,210.12,247466.0,210.06,210.2,209.87,210.12,247466.0
2024-11-07 15:10:00,210.13,210.33,209.8,210.26,390204.0,210.13,210.33,209.8,210.26,390204.0
2024-11-07 15:15:00,210.25,210.35,210.02,210.09,329722.0,210.25,210.35,210.02,210.09,329722.0
2024-11-07 15:20:00,210.1,210.33,209.94,210.05,274096.0,210.1,210.33,209.94,210.05,274096.0
2024-11-07 15:25:00,210.05,210.22,209.98,210.01,252445.0,210.05,210.22,209.98,210.01,252445.0
2024-11-07 15:30:00,210.01,210.05,209.85,209.93,276702.0,210.01,210.05,209.85,209.93,276702.0
2024-11-07 15:35:00,209.93,209.98,209.81,209.82,322565.0,209.93,209.98,209.81,209.82,322565.0
2024-11-07 15:40:00,209.82,210.16,209.81,210.13,343608.0,209.82,210.16,209.81,210.13,343608.0
2024-11-07 15:45:00,210.13,210.49,210.12,210.34,373813.0,210.13,210.49,210.12,210.34,373813.0
2024-11-07 15:50:00,210.32,210.32,209.66,209.77,816649.0,210.32,210.32,209.66,209.77,816649.0
2024-11-07 15:55:00,209.76,210.23,209.71,210.21,1535591.0,209.76,210.23,209.71,210.21,1535591.0
2024-11-08 09:30:00,209.78,209.97,208.5,209.03,1469984.0,209.78,209.97,208.5,209.03,1469984.0
2024-11-08 09:35:00,209.01,209.85,208.94,209.31,447987.0,209.01,209.85,208.94,209.31,447987.0
2024-11-08 09:40:00,209.33,209.56,209.0,209.14,465323.0,209.33,209.56,209.0,209.14,465323.0
2024-11-08 09:45:00,209.13,209.43,208.89,209.32,457622.0,209.13,209.43,208.89,209.32,457622.0
2024-11-08 09:50:00,209.32,209.75,209.24,209.38,353547.0,209.32,209.75,209.24,209.38,353547.0
2024-11-08 09:55:00,209.38,209.77,209.37,209.49,357121.0,209.38,209.77,209.37,209.49,357121.0
2024-11-08 10:00:00,209.48,209.78,209.46,209.49,377594.0,209.48,209.78,209.46,209.49,377594.0
2024-11-08 10:05:00,209.49,209.51,208.9,208.92,346695.0,209.49,209.51,208.9,208.92,346695.0
2024-11-08 10:10:00,208.94,209.02,208.56,208.79,343351.0,208.94,209.02,208.56,208.79,343351.0
2024-11-08 10:15:00,208.8,209.32,208.75,209.28,303200.0,208.8,209.32,208.75,209.28,303200.0
2024-11-08 10:20:00,209.29,209.33,208.69,208.71,368441.0,209.29,209.33,208.69,208.71,368441.0
2024-11-08 10:25:00,208.72,208.86,208.4,208.41,360450.0,208.72,208.86,208.4,208.41,360450.0
2024-11-08 10:30:00,208.41,208.63,208.29,208.38,355812.0,208.41,208.63,208.29,208.38,355812.0
2024-11-08 10:35:00,208.38,208.46,208.02,208.2,365282.0,208.38,208.46,208.02,208.2,365282.0
2024-11-08 10:40:00,208.19,208.36,208.09,208.28,237097.0,208.19,208.36,208.09,208.28,237097.0
2024-11-08 10:45:00,208.27,208.56,208.2,208.4,220813.0,208.27,208.56,208.2,208.4,220813.0
2024-11-08 10:50:00,208.39,208.73,208.39,208.7,229731.0,208.39,208.73,208.39,208.7,229731.0
2024-11-08 10:55:00,208.69,208.73,208.45,208.63,175064.0,208.69,208.73,208.45,208.63,175064.0
2024-11-08 11:00:00,208.64,208.7,208.2,208.37,179753.0,208.64,208.7,208.2,208.37,179753.0
2024-11-08 11:05:00,208.35,208.71,208.24,208.71,194976.0,208.35,208.71,208.24,208.71,194976.0
2024-11-08 11:10:00,208.71,208.97,208.58,208.89,220954.0,208.71,208.97,208.58,208.89,220954.0
2024-11-08 11:15:00,208.88,209.03,208.85,209.01,173169.0,208.88,209.03,208.85,209.01,173169.0
2024-11-08 11:20:00,209.01,209.07,208.91,209.06,153521.0,209.01,209.07,208.91,209.06,153521.0
2024-11-08 11:25:00,209.05,209.43,208.93,209.34,272989.0,209.05,209.43,208.93,209.34,272989.0
2024-11-08 11:30:00,209.34,209.45,209.29,209.41,217562.0,209.34,209.45,209.29,209.41,217562.0
2024-11-08 11:35:00,209.4,209.54,209.18,209.24,188860.0,209.4,209.54,209.18,209.24,188860.0
2024-11-08 11:40:00,209.24,209.41,209.14,209.24,155071.0,209.24,209.41,209.14,209.24,155071.0
2024-11-08 11:45:00,209.24,209.28,208.91,209.0,190036.0,209.24,209.28,208.91,209.0,190036.0
2024-11-08 11:50:00,209.0,209.25,208.98,209.21,134259.0,209.0,209.25,208.98,209.21,134259.0
2024-11-08 11:55:00,209.22,209.28,209.11,209.16,106324.0,209.22,209.28,209.11,209.16,106324.0
2024-11-08 12:00:00,209.17,209.4,209.13,209.25,132810.0,209.17,209.4,209.13,209.25,132810.0
2024-11-08 12:05:00,209.26,209.26,208.95,208.98,114630.0,209.26,209.26,208.95,208.98,114630.0
2024-11-08 12:10:00,208.96,209.04,208.88,208.93,158247.0,208.96,209.04,208.88,208.93,158247.0
2024-11-08 12:15:00,208.92,209.14,208.9,209.08,127487.0,208.92,209.14,208.9,209.08,127487.0
2024-11-08 12:20:00,209.08,209.31,209.07,209.14,152784.0,209.08,209.31,209.07,209.14,152784.0
2024-11-08 12:25:00,209.13,209.24,208.94,208.95,124502.0,209.13,209.24,208.94,208.95,124502.0
2024-11-08 12:30:00,208.95,209.09,208.9,209.06,133000.0,208.95,209.09,208.9,209.06,133000.0
2024-11-08 12:35:00,209.06,209.19,208.97,209.0,179278.0,209.06,209.19,208.97,209.0,179278.0
2024-11-08 12:40:00,209.01,209.12,208.91,208.99,123220.0,209.01,209.12,208.91,208.99,123220.0
2024-11-08 12:45:00,208.99,209.3,208.96,209.18,172740.0,208.99,209.3,208.96,209.18,172740.0
2024-11-08 12:50:00,209.19,209.37,209.1,209.33,193177.0,209.19,209.37,209.1,209.33,193177.0
2024-11-08 12:55:00,209.34,209.43,209.14,209.18,147288.0,209.34,209.43,209.14,209.18,147288.0
2024-11-08 13:00:00,209.19,209.25,209.05,209.22,115563.0,209.19,209.25,209.05,209.22,115563.0
2024-11-08 13:05:00,209.21,209.3,208.98,209.11,215071.0,209.21,209.3,208.98,209.11,215071.0
2024-11-08 13:10:00,209.09,209.28,208.98,209.08,144377.0,209.09,209.28,208.98,209.08,144377.0
2024-11-08 13:15:00,209.06,209.17,208.95,209.0,111805.0,209.06,209.17,208.95,209.0,111805.0
2024-11-08 13:20:00,209.0,209.1,208.9,209.01,112845.0,209.0,209.1,208.9,209.01,112845.0
2024-11-08 13:25:00,209.0,209.11,208.95,208.99,101816.0,209.0,209.11,208.95,208.99,101816.0
2024-11-08 13:30:00,208.99,209.2,208.88,209.12,151709.0,208.99,209.2,208.88,209.12,151709.0
2024-11-08 13:35:00,209.11,209.28,209.09,209.26,139166.0,209.11,209.28,209.09,209.26,139166.0
2024-11-08 13:40:00,209.26,209.31,209.1,209.21,170351.0,209.26,209.31,209.1,209.21,170351.0
2024-11-08 13:45:00,209.2,209.21,208.99,209.05,129437.0,209.2,209.21,208.99,209.05,129437.0
2024-11-08 13:50:00,209.05,209.08,208.79,208.8,204748.0,209.05,209.08,208.79,208.8,204748.0
2024-11-08 13:55:00,208.8,208.96,208.67,208.92,179128.0,208.8,208.96,208.67,208.92,179128.0
2024-11-08 14:00:00,208.9,209.03,208.8,208.82,145743.0,208.9,209.03,208.8,208.82,145743.0
2024-11-08 14:05:00,208.81,208.84,208.67,208.71,133048.0,208.81,208.84,208.67,208.71,133048.0
2024-11-08 14:10:00,208.72,208.75,208.54,208.57,192852.0,208.72,208.75,208.54,208.57,192852.0
2024-11-08 14:15:00,208.57,208.58,208.38,208.4,144594.0,208.57,208.58,208.38,208.4,144594.0
2024-11-08 14:20:00,208.41,208.74,208.4,208.73,181522.0,208.41,208.74,208.4,208.73,181522.0
2024-11-08 14:25:00,208.73,208.8,208.71,208.78,124076.0,208.73,208.8,208.71,208.78,124076.0
2024-11-08 14:30:00,208.78,208.82,208.67,208.71,164091.0,208.78,208.82,208.67,208.71,164091.0
2024-11-08 14:35:00,208.71,208.92,208.67,208.92,129868.0,208.71,208.92,208.67,208.92,129868.0
2024-11-08 14:40:00,208.92,209.14,208.85,208.87,185165.0,208.92,209.14,208.85,208.87,185165.0
2024-11-08 14:45:00,208.88,209.05,208.85,208.95,162788.0,208.88,209.05,208.85,208.95,162788.0
2024-11-08 14:50:00,208.95,208.96,208.74,208.77,169731.0,208.95,208.96,208.74,208.77,169731.0
2024-11-08 14:55:00,208.77,208.8,208.55,208.56,163210.0,208.77,208.8,208.55,208.56,163210.0
2024-11-08 15:00:00,208.57,208.63,208.22,208.31,254421.0,208.57,208.63,208.22,208.31,254421.0
2024-11-08 15:05:00,208.3,208.48,208.22,208.48,209679.0,208.3,208.48,208.22,208.48,209679.0
2024-11-08 15:10:00,208.48,208.64,208.35,208.6,194788.0,208.48,208.64,208.35,208.6,194788.0
2024-11-08 15:15:00,208.59,208.76,208.52,208.73,150422.0,208.59,208.76,208.52,208.73,150422.0
2024-11-08 15:20:00,208.74,208.75,208.43,208.51,190147.0,208.74,208.75,208.43,208.51,190147.0
2024-11-08 15:25:00,208.51,208.59,208.07,208.26,355582.0,208.51,208.59,208.07,208.26,355582.0
2024-11-08 15:30:00,208.27,208.35,208.15,208.18,227479.0,208.27,208.35,208.15,208.18,227479.0
2024-11-08 15:35:00,208.19,208.25,207.9,208.21,324427.0,208.19,208.25,207.9,208.21,324427.0
2024-11-08 15:40:00,208.21,208.31,208.09,208.23,231154.0,208.21,208.31,208.09,208.23,231154.0
2024-11-08 15:45:00,208.23,208.54,208.22,208.42,267077.0,208.23,208.54,208.22,208.42,267077.0
2024-11-08 15:50:00,208.41,208.42,207.77,207.88,785347.0,208.41,208.42,207.77,207.88,785347.0
2024-11-08 15:55:00,207.88,208.3,207.44,208.29,2032365.0,207.88,208.3,207.44,208.29,2032365.0
2024-11-11 09:30:00,208.52,209.65,208.15,209.52,1316624.0,208.52,209.65,208.15,209.52,1316624.0
2024-11-11 09:35:00,209.55,209.62,208.25,208.26,563629.0,209.55,209.62,208.25,208.26,563629.0
2024-11-11 09:40:00,208.26,208.54,207.7,208.2,698504.0,208.26,208.54,207.7,208.2,698504.0
2024-11-11 09:45:00,208.2,208.33,207.28,207.31,627021.0,208.2,208.33,207.28,207.31,627021.0
2024-11-11 09:50:00,207.31,207.37,206.31,206.4,695626.0,207.31,207.37,206.31,206.4,695626.0
2024-11-11 09:55:00,206.4,206.88,206.21,206.68,564794.0,206.4,206.88,206.21,206.68,564794.0
2024-11-11 10:00:00,206.69,206.97,205.96,205.99,554617.0,206.69,206.97,205.96,205.99,554617.0
2024-11-11 10:05:00,206.0,207.1,205.91,206.95,570727.0,206.0,207.1,205.91,206.95,570727.0
2024-11-11 10:10:00,206.95,207.3,206.71,206.97,426609.0,206.95,207.3,206.71,206.97,426609.0
2024-11-11 10:15:00,206.96,207.06,206.54,206.59,248835.0,206.96,207.06,206.54,206.59,248835.0
2024-11-11 10:20:00,206.58,206.74,206.25,206.72,255486.0,206.58,206.74,206.25,206.72,255486.0
2024-11-11 10:25:00,206.71,207.01,206.54,206.7,237753.0,206.71,207.01,206.54,206.7,237753.0
2024-11-11 10:30:00,206.7,207.16,206.67,207.1,301066.0,206.7,207.16,206.67,207.1,301066.0
2024-11-11 10:35:00,207.08,207.25,206.93,207.07,218143.0,207.08,207.25,206.93,207.07,218143.0
2024-11-11 10:40:00,207.08,207.14,206.68,206.88,238774.0,207.08,207.14,206.68,206.88,238774.0
2024-11-11 10:45:00,206.89,207.0,206.76,206.99,269472.0,206.89,207.0,206.76,206.99,269472.0
2024-11-11 10:50:00,206.99,207.04,206.75,206.95,188321.0,206.99,207.04,206.75,206.95,188321.0
2024-11-11 10:55:00,206.94,206.99,206.67,206.76,185636.0,206.94,206.99,206.67,206.76,185636.0
2024-11-11 11:00:00,206.75,206.88,206.59,206.82,192637.0,206.75,206.88,206.59,206.82,192637.0
2024-11-11 11:05:00,206.82,207.23,206.51,207.22,210801.0,206.82,207.23,206.51,207.22,210801.0
2024-11-11 11:10:00,207.21,207.22,206.83,207.0,143602.0,207.21,207.22,206.83,207.0,143602.0
2024-11-11 11:15:00,206.99,206.99,206.72,206.99,136080.0,206.99,206.99,206.72,206.99,136080.0
2024-11-11 11:20:00,206.99,207.09,206.75,206.75,180736.0,206.99,207.09,206.75,206.75,180736.0
2024-11-11 11:25:00,206.77,206.77,206.46,206.47,193603.0,206.77,206.77,206.46,206.47,193603.0
2024-11-11 11:30:00,206.47,206.67,206.38,206.53,146006.0,206.47,206.67,206.38,206.53,146006.0
2024-11-11 11:35:00,206.54,206.75,206.49,206.71,141140.0,206.54,206.75,206.49,206.71,141140.0
2024-11-11 11:40:00,206.7,206.79,206.44,206.66,193231.0,206.7,206.79,206.44,206.66,193231.0
2024-11-11 11:45:00,206.67,206.68,206.46,206.59,203465.0,206.67,206.68,206.46,206.59,203465.0
2024-11-11 11:50:00,206.59,206.62,206.17,206.46,200868.0,206.59,206.62,206.17,206.46,200868.0
2024-11-11 11:55:00,206.46,206.55,206.08,206.08,195926.0,206.46,206.55,206.08,206.08,195926.0
2024-11-11 12:00:00,206.08,206.44,206.01,206.4,179131.0,206.08,206.44,206.01,206.4,179131.0
2024-11-11 12:05:00,206.41,206.52,206.08,206.18,128771.0,206.41,206.52,206.08,206.18,128771.0
2024-11-11 12:10:00,206.19,206.37,206.18,206.31,135037.0,206.19,206.37,206.18,206.31,135037.0
2024-11-11 12:15:00,206.34,206.34,206.08,206.09,126375.0,206.34,206.34,206.08,206.09,126375.0
2024-11-11 12:20:00,206.1,206.21,205.8,205.84,242184.0,206.1,206.21,205.8,205.84,242184.0
2024-11-11 12:25:00,205.85,206.29,205.84,206.26,139510.0,205.85,206.29,205.84,206.26,139510.0
2024-11-11 12:30:00,206.25,206.54,206.13,206.52,119672.0,206.25,206.54,206.13,206.52,119672.0
2024-11-11 12:35:00,206.51,206.54,206.14,206.14,112183.0,206.51,206.54,206.14,206.14,112183.0
2024-11-11 12:40:00,206.16,206.32,206.16,206.28,112503.0,206.16,206.32,206.16,206.28,112503.0
2024-11-11 12:45:00,206.28,206.29,205.9,206.12,198292.0,206.28,206.29,205.9,206.12,198292.0
2024-11-11 12:50:00,206.12,206.39,206.03,206.3,205740.0,206.12,206.39,206.03,206.3,205740.0
2024-11-11 12:55:00,206.28,206.29,206.0,206.13,101405.0,206.28,206.29,206.0,206.13,101405.0
2024-11-11 13:00:00,206.11,206.11,205.59,205.9,207328.0,206.11,206.11,205.59,205.9,207328.0
2024-11-11 13:05:00,205.89,206.05,205.8,206.0,123765.0,205.89,206.05,205.8,206.0,123765.0
2024-11-11 13:10:00,205.98,206.04,205.79,206.02,114750.0,205.98,206.04,205.79,206.02,114750.0
2024-11-11 13:15:00,206.02,206.04,205.89,205.97,128739.0,206.02,206.04,205.89,205.97,128739.0
2024-11-11 13:20:00,205.97,206.04,205.66,205.72,183129.0,205.97,206.04,205.66,205.72,183129.0
2024-11-11 13:25:00,205.75,206.1,205.74,206.07,158590.0,205.75,206.1,205.74,206.07,158590.0
2024-11-11 13:30:00,206.08,206.13,205.98,206.07,143823.0,206.08,206.13,205.98,206.07,143823.0
2024-11-11 13:35:00,206.07,206.57,206.05,206.55,174972.0,206.07,206.57,206.05,206.55,174972.0
2024-11-11 13:40:00,206.55,206.64,206.45,206.48,152443.0,206.55,206.64,206.45,206.48,152443.0
2024-11-11 13:45:00,206.49,206.65,206.45,206.64,136159.0,206.49,206.65,206.45,206.64,136159.0
2024-11-11 13:50:00,206.64,206.69,206.51,206.52,119460.0,206.64,206.69,206.51,206.52,119460.0
2024-11-11 13:55:00,206.53,206.56,206.35,206.44,98407.0,206.53,206.56,206.35,206.44,98407.0
2024-11-11 14:00:00,206.42,206.46,206.27,206.31,110656.0,206.42,206.46,206.27,206.31,110656.0
2024-11-11 14:05:00,206.31,206.4,206.18,206.2,120267.0,206.31,206.4,206.18,206.2,120267.0
2024-11-11 14:10:00,206.21,206.31,206.0,206.18,135014.0,206.21,206.31,206.0,206.18,135014.0
2024-11-11 14:15:00,206.18,206.36,206.16,206.32,94314.0,206.18,206.36,206.16,206.32,94314.0
2024-11-11 14:20:00,206.31,206.33,206.16,206.17,94792.0,206.31,206.33,206.16,206.17,94792.0
2024-11-11 14:25:00,206.17,206.26,206.08,206.12,98789.0,206.17,206.26,206.08,206.12,98789.0
2024-11-11 14:30:00,206.13,206.32,206.05,206.3,129198.0,206.13,206.32,206.05,206.3,129198.0
2024-11-11 14:35:00,206.29,206.39,206.25,206.29,102966.0,206.29,206.39,206.25,206.29,102966.0
2024-11-11 14:40:00,206.29,206.33,206.08,206.11,81936.0,206.29,206.33,206.08,206.11,81936.0
2024-11-11 14:45:00,206.12,206.31,206.02,206.3,110407.0,206.12,206.31,206.02,206.3,110407.0
2024-11-11 14:50:00,206.28,206.36,206.24,206.31,108452.0,206.28,206.36,206.24,206.31,108452.0
2024-11-11 14:55:00,206.34,206.37,206.24,206.33,177265.0,206.34,206.37,206.24,206.33,177265.0
2024-11-11 15:00:00,206.32,206.53,206.22,206.39,184448.0,206.32,206.53,206.22,206.39,184448.0
2024-11-11 15:05:00,206.38,206.39,206.23,206.3,115433.0,206.38,206.39,206.23,206.3,115433.0
2024-11-11 15:10:00,206.3,206.44,206.17,206.42,127119.0,206.3,206.44,206.17,206.42,127119.0
2024-11-11 15:15:00,206.42,206.42,206.13,206.15,191073.0,206.42,206.42,206.13,206.15,191073.0
2024-11-11 15:20:00,206.14,206.23,206.12,206.16,139768.0,206.14,206.23,206.12,206.16,139768.0
2024-11-11 15:25:00,206.16,206.26,206.13,206.14,181002.0,206.16,206.26,206.13,206.14,181002.0
2024-11-11 15:30:00,206.14,206.63,206.1,206.59,208056.0,206.14,206.63,206.1,206.59,208056.0
2024-11-11 15:35:00,206.59,206.73,206.41,206.47,201053.0,206.59,206.73,206.41,206.47,201053.0
2024-11-11 15:40:00,206.47,206.82,206.46,206.69,200391.0,206.47,206.82,206.46,206.69,200391.0
2024-11-11 15:45:00,206.69,206.9,206.56,206.82,192998.0,206.69,206.9,206.56,206.82,192998.0
2024-11-11 15:50:00,206.82,207.06,206.46,206.56,418294.0,206.82,207.06,206.46,206.56,418294.0
2024-11-11 15:55:00,206.55,206.93,206.24,206.9,1039704.0,206.55,206.93,206.24,206.9,1039704.0
2024-11-12 09:30:00,208.37,208.37,206.98,207.29,1177524.0,208.37,208.37,206.98,207.29,1177524.0
2024-11-12 09:35:00,207.3,207.71,207.13,207.42,600377.0,207.3,207.71,207.13,207.42,600377.0
2024-11-12 09:40:00,207.42,207.91,207.29,207.61,446198.0,207.42,207.91,207.29,207.61,446198.0
2024-11-12 09:45:00,207.62,207.96,207.13,207.87,448108.0,207.62,207.96,207.13,207.87,448108.0
2024-11-12 09:50:00,207.88,208.25,207.76,207.81,391804.0,207.88,208.25,207.76,207.81,391804.0
2024-11-12 09:55:00,207.82,208.23,207.76,207.87,404110.0,207.82,208.23,207.76,207.87,404110.0
2024-11-12 10:00:00,207.9,208.0,206.67,206.72,470498.0,207.9,208.0,206.67,206.72,470498.0
2024-11-12 10:05:00,206.72,207.14,206.69,206.92,342160.0,206.72,207.14,206.69,206.92,342160.0
2024-11-12 10:10:00,206.91,207.19,206.65,206.97,343001.0,206.91,207.19,206.65,206.97,343001.0
2024-11-12 10:15:00,206.97,207.08,206.35,206.4,416870.0,206.97,207.08,206.35,206.4,416870.0
2024-11-12 10:20:00,206.4,206.59,206.24,206.39,278889.0,206.4,206.59,206.24,206.39,278889.0
2024-11-12 10:25:00,206.4,206.6,206.33,206.43,218189.0,206.4,206.6,206.33,206.43,218189.0
2024-11-12 10:30:00,206.42,206.75,206.35,206.5,209975.0,206.42,206.75,206.35,206.5,209975.0
2024-11-12 10:35:00,206.49,206.59,206.23,206.31,223516.0,206.49,206.59,206.23,206.31,223516.0
2024-11-12 10:40:00,206.31,206.37,206.17,206.19,243410.0,206.31,206.37,206.17,206.19,243410.0
2024-11-12 10:45:00,206.19,206.69,206.17,206.59,244178.0,206.19,206.69,206.17,206.59,244178.0
2024-11-12 10:50:00,206.58,206.64,206.18,206.25,175966.0,206.58,206.64,206.18,206.25,175966.0
2024-11-12 10:55:00,206.25,206.48,206.22,206.38,187858.0,206.25,206.48,206.22,206.38,187858.0
2024-11-12 11:00:00,206.38,206.62,206.31,206.6,171429.0,206.38,206.62,206.31,206.6,171429.0
2024-11-12 11:05:00,206.6,206.65,206.21,206.23,227669.0,206.6,206.65,206.21,206.23,227669.0
2024-11-12 11:10:00,206.24,206.38,206.2,206.32,184050.0,206.24,206.38,206.2,206.32,184050.0
2024-11-12 11:15:00,206.34,206.48,206.24,206.42,165038.0,206.34,206.48,206.24,206.42,165038.0
2024-11-12 11:20:00,206.42,206.47,206.16,206.26,246120.0,206.42,206.47,206.16,206.26,246120.0
2024-11-12 11:25:00,206.25,206.7,206.17,206.64,211468.0,206.25,206.7,206.17,206.64,211468.0
2024-11-12 11:30:00,206.64,206.78,206.59,206.63,216787.0,206.64,206.78,206.59,206.63,216787.0
2024-11-12 11:35:00,206.62,206.65,206.01,206.07,247813.0,206.62,206.65,206.01,206.07,247813.0
2024-11-12 11:40:00,206.08,206.27,206.04,206.22,141237.0,206.08,206.27,206.04,206.22,141237.0
2024-11-12 11:45:00,206.2,206.29,206.07,206.08,106286.0,206.2,206.29,206.07,206.08,106286.0
2024-11-12 11:50:00,206.08,206.61,206.04,206.52,237414.0,206.08,206.61,206.04,206.52,237414.0
2024-11-12 11:55:00,206.51,206.62,206.4,206.52,203440.0,206.51,206.62,206.4,206.52,203440.0
2024-11-12 12:00:00,206.51,206.92,206.46,206.91,267937.0,206.51,206.92,206.46,206.91,267937.0
2024-11-12 12:05:00,206.9,207.03,206.77,206.78,245553.0,206.9,207.03,206.77,206.78,245553.0
2024-11-12 12:10:00,206.8,207.26,206.8,207.21,240263.0,206.8,207.26,206.8,207.21,240263.0
2024-11-12 12:15:00,207.22,208.0,207.21,207.8,651376.0,207.22,208.0,207.21,207.8,651376.0
2024-11-12 12:20:00,207.79,208.0,207.75,207.92,264923.0,207.79,208.0,207.75,207.92,264923.0
2024-11-12 12:25:00,207.93,208.23,207.83,208.18,267451.0,207.93,208.23,207.83,208.18,267451.0
2024-11-12 12:30:00,208.17,208.4,207.96,208.37,302299.0,208.17,208.4,207.96,208.37,302299.0
2024-11-12 12:35:00,208.36,208.48,208.25,208.39,263987.0,208.36,208.48,208.25,208.39,263987.0
2024-11-12 12:40:00,208.41,208.71,208.38,208.6,288838.0,208.41,208.71,208.38,208.6,288838.0
2024-11-12 12:45:00,208.6,208.91,208.5,208.81,248833.0,208.6,208.91,208.5,208.81,248833.0
2024-11-12 12:50:00,208.8,208.88,208.31,208.35,241840.0,208.8,208.88,208.31,208.35,241840.0
2024-11-12 12:55:00,208.36,208.37,207.57,207.58,311888.0,208.36,208.37,207.57,207.58,311888.0
2024-11-12 13:00:00,207.58,207.89,207.4,207.72,320015.0,207.58,207.89,207.4,207.72,320015.0
2024-11-12 13:05:00,207.7,207.82,207.25,207.43,190329.0,207.7,207.82,207.25,207.43,190329.0
2024-11-12 13:10:00,207.43,208.07,207.41,208.04,185787.0,207.43,208.07,207.41,208.04,185787.0
2024-11-12 13:15:00,208.04,208.38,207.92,208.35,184757.0,208.04,208.38,207.92,208.35,184757.0
2024-11-12 13:20:00,208.35,208.37,207.9,208.09,168599.0,208.35,208.37,207.9,208.09,168599.0
2024-11-12 13:25:00,208.07,208.17,207.94,208.16,111702.0,208.07,208.17,207.94,208.16,111702.0
2024-11-12 13:30:00,208.13,208.45,208.07,208.43,171790.0,208.13,208.45,208.07,208.43,171790.0
2024-11-12 13:35:00,208.43,208.74,208.43,208.57,185590.0,208.43,208.74,208.43,208.57,185590.0
2024-11-12 13:40:00,208.57,208.7,208.53,208.61,148209.0,208.57,208.7,208.53,208.61,148209.0
2024-11-12 13:45:00,208.61,208.67,208.32,208.42,140639.0,208.61,208.67,208.32,208.42,140639.0
2024-11-12 13:50:00,208.41,208.7,208.37,208.69,128751.0,208.41,208.7,208.37,208.69,128751.0
2024-11-12 13:55:00,208.69,209.01,208.64,208.7,256316.0,208.69,209.01,208.64,208.7,256316.0
2024-11-12 14:00:00,208.67,208.72,208.39,208.54,167115.0,208.67,208.72,208.39,208.54,167115.0
2024-11-12 14:05:00,208.54,208.78,208.47,208.77,126026.0,208.54,208.78,208.47,208.77,126026.0
2024-11-12 14:10:00,208.76,209.04,208.69,209.04,163681.0,208.76,209.04,208.69,209.04,163681.0
2024-11-12 14:15:00,209.04,209.25,209.02,209.21,205318.0,209.04,209.25,209.02,209.21,205318.0
2024-11-12 14:20:00,209.21,209.45,209.13,209.38,188454.0,209.21,209.45,209.13,209.38,188454.0
2024-11-12 14:25:00,209.38,209.47,209.11,209.13,198071.0,209.38,209.47,209.11,209.13,198071.0
2024-11-12 14:30:00,209.13,209.32,209.05,209.31,121677.0,209.13,209.32,209.05,209.31,121677.0
2024-11-12 14:35:00,209.29,209.54,209.27,209.29,189031.0,209.29,209.54,209.27,209.29,189031.0
2024-11-12 14:40:00,209.28,209.28,208.96,208.97,229839.0,209.28,209.28,208.96,208.97,229839.0
2024-11-12 14:45:00,208.98,209.17,208.79,209.11,163429.0,208.98,209.17,208.79,209.11,163429.0
2024-11-12 14:50:00,209.12,209.13,208.89,209.03,163893.0,209.12,209.13,208.89,209.03,163893.0
2024-11-12 14:55:00,209.02,209.03,208.57,208.68,200813.0,209.02,209.03,208.57,208.68,200813.0
2024-11-12 15:00:00,208.67,208.75,208.45,208.68,152221.0,208.67,208.75,208.45,208.68,152221.0
2024-11-12 15:05:00,208.68,208.78,208.59,208.75,137785.0,208.68,208.78,208.59,208.75,137785.0
2024-11-12 15:10:00,208.76,208.77,208.61,208.66,130849.0,208.76,208.77,208.61,208.66,130849.0
2024-11-12 15:15:00,208.66,208.88,208.64,208.88,158361.0,208.66,208.88,208.64,208.88,158361.0
2024-11-12 15:20:00,208.89,208.91,208.67,208.85,189747.0,208.89,208.91,208.67,208.85,189747.0
2024-11-12 15:25:00,208.86,208.9,208.71,208.83,137147.0,208.86,208.9,208.71,208.83,137147.0
2024-11-12 15:30:00,208.83,208.85,208.65,208.8,173065.0,208.83,208.85,208.65,208.8,173065.0
2024-11-12 15:35:00,208.8,208.86,208.55,208.73,312312.0,208.8,208.86,208.55,208.73,312312.0
2024-11-12 15:40:00,208.73,208.88,208.7,208.81,183204.0,208.73,208.88,208.7,208.81,183204.0
2024-11-12 15:45:00,208.81,208.85,208.53,208.75,266576.0,208.81,208.85,208.53,208.75,266576.0
2024-11-12 15:50:00,208.74,208.74,208.22,208.56,591294.0,208.74,208.74,208.22,208.56,591294.0
2024-11-12 15:55:00,208.55,209.05,208.35,208.93,1272811.0,208.55,209.05,208.35,208.93,1272811.0
2024-11-13 09:30:00,209.49,210.64,209.14,210.12,1530621.0,209.49,210.64,209.14,210.12,1530621.0
2024-11-13 09:35:00,210.13,210.99,210.0,210.31,772318.0,210.13,210.99,210.0,210.31,772318.0
2024-11-13 09:40:00,210.35,211.61,210.3,211.03,805861.0,210.35,211.61,210.3,211.03,805861.0
2024-11-13 09:45:00,211.03,211.42,210.39,210.48,672891.0,211.03,211.42,210.39,210.48,672891.0
2024-11-13 09:50:00,210.49,211.49,210.38,210.97,555705.0,210.49,211.49,210.38,210.97,555705.0
2024-11-13 09:55:00,210.96,211.57,210.81,211.14,464840.0,210.96,211.57,210.81,211.14,464840.0
2024-11-13 10:00:00,211.17,211.18,210.27,210.39,465035.0,211.17,211.18,210.27,210.39,465035.0
2024-11-13 10:05:00,210.39,210.47,209.66,209.93,474233.0,210.39,210.47,209.66,209.93,474233.0
2024-11-13 10:10:00,209.91,210.24,209.83,210.17,301225.0,209.91,210.24,209.83,210.17,301225.0
2024-11-13 10:15:00,210.19,210.62,210.09,210.58,234783.0,210.19,210.62,210.09,210.58,234783.0
2024-11-13 10:20:00,210.61,210.96,210.55,210.9,201368.0,210.61,210.96,210.55,210.9,201368.0
2024-11-13 10:25:00,210.88,211.11,210.57,210.94,296800.0,210.88,211.11,210.57,210.94,296800.0
2024-11-13 10:30:00,210.94,211.59,210.6,211.37,326673.0,210.94,211.59,210.6,211.37,326673.0
2024-11-13 10:35:00,211.38,211.5,211.0,211.26,222400.0,211.38,211.5,211.0,211.26,222400.0
2024-11-13 10:40:00,211.26,211.36,211.0,211.34,242313.0,211.26,211.36,211.0,211.34,242313.0
2024-11-13 10:45:00,211.32,211.41,211.0,211.14,203853.0,211.32,211.41,211.0,211.14,203853.0
2024-11-13 10:50:00,211.13,211.19,210.75,211.06,285113.0,211.13,211.19,210.75,211.06,285113.0
2024-11-13 10:55:00,211.04,211.99,211.03,211.97,503517.0,211.04,211.99,211.03,211.97,503517.0
2024-11-13 11:00:00,211.98,212.31,211.83,212.03,548412.0,211.98,212.31,211.83,212.03,548412.0
2024-11-13 11:05:00,212.04,212.11,211.72,212.08,204235.0,212.04,212.11,211.72,212.08,204235.0
2024-11-13 11:10:00,212.1,212.46,211.89,212.23,316967.0,212.1,212.46,211.89,212.23,316967.0
2024-11-13 11:15:00,212.22,212.48,212.16,212.47,223316.0,212.22,212.48,212.16,212.47,223316.0
2024-11-13 11:20:00,212.46,212.69,212.34,212.45,363200.0,212.46,212.69,212.34,212.45,363200.0
2024-11-13 11:25:00,212.45,212.56,212.09,212.38,288453.0,212.45,212.56,212.09,212.38,288453.0
2024-11-13 11:30:00,212.38,212.92,212.33,212.9,343981.0,212.38,212.92,212.33,212.9,343981.0
2024-11-13 11:35:00,212.89,213.08,212.56,212.57,442446.0,212.89,213.08,212.56,212.57,442446.0
2024-11-13 11:40:00,212.58,212.7,211.96,212.01,228725.0,212.58,212.7,211.96,212.01,228725.0
2024-11-13 11:45:00,212.02,212.83,212.02,212.81,223424.0,212.02,212.83,212.02,212.81,223424.0
2024-11-13 11:50:00,212.82,213.06,212.71,212.98,215057.0,212.82,213.06,212.71,212.98,215057.0
2024-11-13 11:55:00,212.97,213.11,212.64,212.66,269924.0,212.97,213.11,212.64,212.66,269924.0
2024-11-13 12:00:00,212.66,212.89,212.46,212.88,179350.0,212.66,212.89,212.46,212.88,179350.0
2024-11-13 12:05:00,212.88,213.49,212.83,213.43,476911.0,212.88,213.49,212.83,213.43,476911.0
2024-11-13 12:10:00,213.43,213.65,213.33,213.46,306874.0,213.43,213.65,213.33,213.46,306874.0
2024-11-13 12:15:00,213.47,213.75,213.32,213.41,271846.0,213.47,213.75,213.32,213.41,271846.0
2024-11-13 12:20:00,213.41,213.99,213.41,213.99,335422.0,213.41,213.99,213.41,213.99,335422.0
2024-11-13 12:25:00,213.99,214.13,213.7,213.74,354991.0,213.99,214.13,213.7,213.74,354991.0
2024-11-13 12:30:00,213.74,213.86,213.51,213.73,316245.0,213.74,213.86,213.51,213.73,316245.0
2024-11-13 12:35:00,213.76,214.0,213.76,213.97,259928.0,213.76,214.0,213.76,213.97,259928.0
2024-11-13 12:40:00,213.98,214.25,213.6,213.66,354364.0,213.98,214.25,213.6,213.66,354364.0
2024-11-13 12:45:00,213.66,214.12,213.65,214.11,271376.0,213.66,214.12,213.65,214.11,271376.0
2024-11-13 12:50:00,214.12,214.47,214.1,214.19,310398.0,214.12,214.47,214.1,214.19,310398.0
2024-11-13 12:55:00,214.19,214.5,213.96,214.49,329761.0,214.19,214.5,213.96,214.49,329761.0
2024-11-13 13:00:00,214.48,214.58,214.19,214.55,230586.0,214.48,214.58,214.19,214.55,230586.0
2024-11-13 13:05:00,214.56,214.7,214.2,214.31,289743.0,214.56,214.7,214.2,214.31,289743.0
2024-11-13 13:10:00,214.3,214.43,214.08,214.34,213410.0,214.3,214.43,214.08,214.34,213410.0
2024-11-13 13:15:00,214.35,214.4,213.9,214.26,261010.0,214.35,214.4,213.9,214.26,261010.0
2024-11-13 13:20:00,214.27,214.39,214.14,214.31,151904.0,214.27,214.39,214.14,214.31,151904.0
2024-11-13 13:25:00,214.31,214.39,214.04,214.06,148922.0,214.31,214.39,214.04,214.06,148922.0
2024-11-13 13:30:00,214.04,214.38,214.0,214.24,238662.0,214.04,214.38,214.0,214.24,238662.0
2024-11-13 13:35:00,214.23,214.59,214.23,214.42,224019.0,214.23,214.59,214.23,214.42,224019.0
2024-11-13 13:40:00,214.43,214.5,214.26,214.41,140283.0,214.43,214.5,214.26,214.41,140283.0
2024-11-13 13:45:00,214.42,214.84,214.33,214.82,272613.0,214.42,214.84,214.33,214.82,272613.0
2024-11-13 13:50:00,214.81,215.08,214.7,215.03,399813.0,214.81,215.08,214.7,215.03,399813.0
2024-11-13 13:55:00,215.03,215.03,214.62,214.63,251913.0,215.03,215.03,214.62,214.63,251913.0
2024-11-13 14:00:00,214.65,214.7,214.17,214.23,206979.0,214.65,214.7,214.17,214.23,206979.0
2024-11-13 14:05:00,214.22,214.3,213.71,213.72,285848.0,214.22,214.3,213.71,213.72,285848.0
2024-11-13 14:10:00,213.71,214.18,213.57,214.16,336941.0,213.71,214.18,213.57,214.16,336941.0
2024-11-13 14:15:00,214.16,214.2,213.67,213.68,233196.0,214.16,214.2,213.67,213.68,233196.0
2024-11-13 14:20:00,213.67,214.12,213.57,214.07,289950.0,213.67,214.12,213.57,214.07,289950.0
2024-11-13 14:25:00,214.06,214.2,213.65,213.78,255974.0,214.06,214.2,213.65,213.78,255974.0
2024-11-13 14:30:00,213.76,213.78,213.28,213.35,419341.0,213.76,213.78,213.28,213.35,419341.0
2024-11-13 14:35:00,213.35,213.42,213.1,213.31,266027.0,213.35,213.42,213.1,213.31,266027.0
2024-11-13 14:40:00,213.3,213.3,212.88,213.07,298292.0,213.3,213.3,212.88,213.07,298292.0
2024-11-13 14:45:00,213.07,213.48,213.06,213.41,244495.0,213.07,213.48,213.06,213.41,244495.0
2024-11-13 14:50:00,213.41,213.74,213.39,213.64,245358.0,213.41,213.74,213.39,213.64,245358.0
2024-11-13 14:55:00,213.63,213.68,213.24,213.65,269134.0,213.63,213.68,213.24,213.65,269134.0
2024-11-13 15:00:00,213.65,213.7,213.14,213.25,335752.0,213.65,213.7,213.14,213.25,335752.0
2024-11-13 15:05:00,213.25,213.78,213.24,213.76,217009.0,213.25,213.78,213.24,213.76,217009.0
2024-11-13 15:10:00,213.77,213.88,213.24,213.63,326519.0,213.77,213.88,213.24,213.63,326519.0
2024-11-13 15:15:00,213.63,213.8,213.55,213.76,200126.0,213.63,213.8,213.55,213.76,200126.0
2024-11-13 15:20:00,213.77,214.06,213.76,213.88,407206.0,213.77,214.06,213.76,213.88,407206.0
2024-11-13 15:25:00,213.89,213.97,213.18,213.19,524575.0,213.89,213.97,213.18,213.19,524575.0
2024-11-13 15:30:00,213.2,214.05,213.17,214.02,359493.0,213.2,214.05,213.17,214.02,359493.0
2024-11-13 15:35:00,214.03,214.22,213.98,214.12,310405.0,214.03,214.22,213.98,214.12,310405.0
2024-11-13 15:40:00,214.12,214.23,214.04,214.17,290207.0,214.12,214.23,214.04,214.17,290207.0
2024-11-13 15:45:00,214.17,214.31,213.96,214.09,378523.0,214.17,214.31,213.96,214.09,378523.0
2024-11-13 15:50:00,214.08,214.08,213.54,213.69,625114.0,214.08,214.08,213.54,213.69,625114.0
2024-11-13 15:55:00,213.7,214.25,213.67,214.11,1663704.0,213.7,214.25,213.67,214.11,1663704.0
2024-11-14 09:30:00,214.14,215.73,213.96,215.63,1592722.0,214.14,215.73,213.96,215.63,1592722.0
2024-11-14 09:35:00,215.62,215.9,215.15,215.19,807622.0,215.62,215.9,215.15,215.19,807622.0
2024-11-14 09:40:00,215.17,215.56,213.13,213.22,831988.0,215.17,215.56,213.13,213.22,831988.0
2024-11-14 09:45:00,213.25,213.36,212.52,212.85,744969.0,213.25,213.36,212.52,212.85,744969.0
2024-11-14 09:50:00,212.83,213.48,212.61,212.61,644531.0,212.83,213.48,212.61,212.61,644531.0
2024-11-14 09:55:00,212.63,212.91,212.28,212.49,575590.0,212.63,212.91,212.28,212.49,575590.0
2024-11-14 10:00:00,212.5,212.59,212.02,212.21,522727.0,212.5,212.59,212.02,212.21,522727.0
2024-11-14 10:05:00,212.2,212.96,211.9,212.84,724848.0,212.2,212.96,211.9,212.84,724848.0
2024-11-14 10:10:00,212.91,213.2,212.6,213.04,458806.0,212.91,213.2,212.6,213.04,458806.0
2024-11-14 10:15:00,213.04,213.23,212.23,212.26,506324.0,213.04,213.23,212.23,212.26,506324.0
2024-11-14 10:20:00,212.24,212.6,211.96,212.0,289020.0,212.24,212.6,211.96,212.0,289020.0
2024-11-14 10:25:00,212.0,212.54,211.97,212.41,360081.0,212.0,212.54,211.97,212.41,360081.0
2024-11-14 10:30:00,212.4,212.63,212.2,212.47,319376.0,212.4,212.63,212.2,212.47,319376.0
2024-11-14 10:35:00,212.45,212.68,212.03,212.31,359177.0,212.45,212.68,212.03,212.31,359177.0
2024-11-14 10:40:00,212.33,212.54,211.91,212.42,444202.0,212.33,212.54,211.91,212.42,444202.0
2024-11-14 10:45:00,212.4,212.7,211.93,212.63,387199.0,212.4,212.7,211.93,212.63,387199.0
2024-11-14 10:50:00,212.63,213.09,212.55,212.92,311675.0,212.63,213.09,212.55,212.92,311675.0
2024-11-14 10:55:00,212.92,212.96,212.02,212.23,363277.0,212.92,212.96,212.02,212.23,363277.0
2024-11-14 11:00:00,212.22,212.69,212.14,212.3,210832.0,212.22,212.69,212.14,212.3,210832.0
2024-11-14 11:05:00,212.33,212.72,212.27,212.71,144330.0,212.33,212.72,212.27,212.71,144330.0
2024-11-14 11:10:00,212.68,212.79,212.09,212.11,285853.0,212.68,212.79,212.09,212.11,285853.0
2024-11-14 11:15:00,212.11,212.28,211.97,212.16,256844.0,212.11,212.28,211.97,212.16,256844.0
2024-11-14 11:20:00,212.2,212.22,211.68,211.78,363568.0,212.2,212.22,211.68,211.78,363568.0
2024-11-14 11:25:00,211.79,212.44,211.77,212.41,199693.0,211.79,212.44,211.77,212.41,199693.0
2024-11-14 11:30:00,212.42,212.62,212.09,212.1,270188.0,212.42,212.62,212.09,212.1,270188.0
2024-11-14 11:35:00,212.11,212.6,212.04,212.53,216770.0,212.11,212.6,212.04,212.53,216770.0
2024-11-14 11:40:00,212.53,212.84,212.48,212.74,281120.0,212.53,212.84,212.48,212.74,281120.0
2024-11-14 11:45:00,212.73,212.87,212.44,212.5,160962.0,212.73,212.87,212.44,212.5,160962.0
2024-11-14 11:50:00,212.51,212.71,212.48,212.49,141718.0,212.51,212.71,212.48,212.49,141718.0
2024-11-14 11:55:00,212.5,212.59,212.22,212.31,137099.0,212.5,212.59,212.22,212.31,137099.0
2024-11-14 12:00:00,212.29,212.3,211.94,212.12,290445.0,212.29,212.3,211.94,212.12,290445.0
2024-11-14 12:05:00,212.11,212.55,211.98,212.49,143878.0,212.11,212.55,211.98,212.49,143878.0
2024-11-14 12:10:00,212.48,212.6,212.25,212.34,257130.0,212.48,212.6,212.25,212.34,257130.0
2024-11-14 12:15:00,212.32,212.7,212.17,212.68,306970.0,212.32,212.7,212.17,212.68,306970.0
2024-11-14 12:20:00,212.67,212.93,212.54,212.69,189411.0,212.67,212.93,212.54,212.69,189411.0
2024-11-14 12:25:00,212.69,213.01,212.56,212.86,132032.0,212.69,213.01,212.56,212.86,132032.0
2024-11-14 12:30:00,212.88,212.89,212.41,212.71,178022.0,212.88,212.89,212.41,212.71,178022.0
2024-11-14 12:35:00,212.72,213.21,212.69,213.08,199427.0,212.72,213.21,212.69,213.08,199427.0
2024-11-14 12:40:00,213.09,213.16,212.47,212.78,264260.0,213.09,213.16,212.47,212.78,264260.0
2024-11-14 12:45:00,212.8,212.89,212.2,212.38,278082.0,212.8,212.89,212.2,212.38,278082.0
2024-11-14 12:50:00,212.39,212.83,212.33,212.5,368975.0,212.39,212.83,212.33,212.5,368975.0
2024-11-14 12:55:00,212.49,212.62,212.36,212.53,223528.0,212.49,212.62,212.36,212.53,223528.0
2024-11-14 13:00:00,212.52,213.0,212.49,212.84,191466.0,212.52,213.0,212.49,212.84,191466.0
2024-11-14 13:05:00,212.86,213.08,212.76,212.98,203900.0,212.86,213.08,212.76,212.98,203900.0
2024-11-14 13:10:00,212.99,213.13,212.68,213.08,289124.0,212.99,213.13,212.68,213.08,289124.0
2024-11-14 13:15:00,213.08,213.31,213.02,213.12,199937.0,213.08,213.31,213.02,213.12,199937.0
2024-11-14 13:20:00,213.13,213.35,213.07,213.26,194123.0,213.13,213.35,213.07,213.26,194123.0
2024-11-14 13:25:00,213.27,213.3,212.9,212.96,119572.0,213.27,213.3,212.9,212.96,119572.0
2024-11-14 13:30:00,212.95,213.13,212.8,212.81,137378.0,212.95,213.13,212.8,212.81,137378.0
2024-11-14 13:35:00,212.83,212.9,212.6,212.62,137989.0,212.83,212.9,212.6,212.62,137989.0
2024-11-14 13:40:00,212.61,212.7,212.44,212.49,175051.0,212.61,212.7,212.44,212.49,175051.0
2024-11-14 13:45:00,212.48,212.51,212.3,212.4,160444.0,212.48,212.51,212.3,212.4,160444.0
2024-11-14 13:50:00,212.4,212.49,211.83,211.91,250932.0,212.4,212.49,211.83,211.91,250932.0
2024-11-14 13:55:00,211.91,211.91,211.61,211.85,224302.0,211.91,211.91,211.61,211.85,224302.0
2024-11-14 14:00:00,211.85,212.49,211.8,212.38,274341.0,211.85,212.49,211.8,212.38,274341.0
2024-11-14 14:05:00,212.37,212.51,212.19,212.22,124413.0,212.37,212.51,212.19,212.22,124413.0
2024-11-14 14:10:00,212.21,212.39,212.14,212.17,114650.0,212.21,212.39,212.14,212.17,114650.0
2024-11-14 14:15:00,212.17,212.32,212.11,212.2,113723.0,212.17,212.32,212.11,212.2,113723.0
2024-11-14 14:20:00,212.19,212.26,212.07,212.19,133690.0,212.19,212.26,212.07,212.19,133690.0
2024-11-14 14:25:00,212.17,212.36,212.14,212.32,121655.0,212.17,212.36,212.14,212.32,121655.0
2024-11-14 14:30:00,212.27,212.41,212.21,212.32,136215.0,212.27,212.41,212.21,212.32,136215.0
2024-11-14 14:35:00,212.31,212.45,212.3,212.42,149749.0,212.31,212.45,212.3,212.42,149749.0
2024-11-14 14:40:00,212.42,212.53,212.21,212.25,128575.0,212.42,212.53,212.21,212.25,128575.0
2024-11-14 14:45:00,212.25,212.3,211.93,212.03,164318.0,212.25,212.3,211.93,212.03,164318.0
2024-11-14 14:50:00,212.04,212.69,212.03,212.64,220186.0,212.04,212.69,212.03,212.64,220186.0
2024-11-14 14:55:00,212.63,212.65,212.14,212.17,199483.0,212.63,212.65,212.14,212.17,199483.0
2024-11-14 15:00:00,212.19,212.19,211.62,211.77,235869.0,212.19,212.19,211.62,211.77,235869.0
2024-11-14 15:05:00,211.77,211.87,211.41,211.47,313395.0,211.77,211.87,211.41,211.47,313395.0
2024-11-14 15:10:00,211.48,211.7,211.07,211.17,439304.0,211.48,211.7,211.07,211.17,439304.0
2024-11-14 15:15:00,211.19,211.38,210.88,211.2,453010.0,211.19,211.38,210.88,211.2,453010.0
2024-11-14 15:20:00,211.19,211.74,211.09,211.6,220223.0,211.19,211.74,211.09,211.6,220223.0
2024-11-14 15:25:00,211.59,212.07,211.58,211.83,204226.0,211.59,212.07,211.58,211.83,204226.0
2024-11-14 15:30:00,211.84,211.99,211.51,211.55,193152.0,211.84,211.99,211.51,211.55,193152.0
2024-11-14 15:35:00,211.57,211.72,211.4,211.5,200322.0,211.57,211.72,211.4,211.5,200322.0
2024-11-14 15:40:00,211.52,211.56,211.07,211.2,454189.0,211.52,211.56,211.07,211.2,454189.0
2024-11-14 15:45:00,211.19,211.44,211.03,211.18,233825.0,211.19,211.44,211.03,211.18,233825.0
2024-11-14 15:50:00,211.19,211.64,211.19,211.47,564331.0,211.19,211.64,211.19,211.47,564331.0
2024-11-14 15:55:00,211.46,211.7,211.16,211.47,1173820.0,211.46,211.7,211.16,211.47,1173820.0
2024-11-15 09:30:00,206.48,207.34,205.5,205.83,5307086.0,206.48,207.34,205.5,205.83,5307086.0
2024-11-15 09:35:00,205.8,205.95,205.24,205.3,2677050.0,205.8,205.95,205.24,205.3,2677050.0
2024-11-15 09:40:00,205.28,205.84,205.04,205.16,2233253.0,205.28,205.84,205.04,205.16,2233253.0
2024-11-15 09:45:00,205.16,206.46,204.5,206.45,1587122.0,205.16,206.46,204.5,206.45,1587122.0
2024-11-15 09:50:00,206.44,206.7,205.28,205.5,1118089.0,206.44,206.7,205.28,205.5,1118089.0
2024-11-15 09:55:00,205.47,205.72,205.0,205.04,745834.0,205.47,205.72,205.0,205.04,745834.0
2024-11-15 10:00:00,205.07,205.4,204.58,204.69,877729.0,205.07,205.4,204.58,204.69,877729.0
2024-11-15 10:05:00,204.69,205.14,204.58,204.74,807032.0,204.69,205.14,204.58,204.74,807032.0
2024-11-15 10:10:00,204.75,205.18,204.3,205.16,934642.0,204.75,205.18,204.3,205.16,934642.0
2024-11-15 10:15:00,205.15,205.79,205.06,205.33,869659.0,205.15,205.79,205.06,205.33,869659.0
2024-11-15 10:20:00,205.32,205.67,204.94,205.56,818228.0,205.32,205.67,204.94,205.56,818228.0
2024-11-15 10:25:00,205.56,205.94,204.75,204.76,938625.0,205.56,205.94,204.75,204.76,938625.0
2024-11-15 10:30:00,204.76,204.85,204.46,204.8,1666572.0,204.76,204.85,204.46,204.8,1666572.0
2024-11-15 10:35:00,204.81,205.34,204.06,204.92,573548.0,204.81,205.34,204.06,204.92,573548.0
2024-11-15 10:40:00,204.96,205.27,204.51,205.17,692900.0,204.96,205.27,204.51,205.17,692900.0
2024-11-15 10:45:00,205.18,205.4,204.93,205.22,326482.0,205.18,205.4,204.93,205.22,326482.0
2024-11-15 10:50:00,205.23,205.8,205.17,205.22,444186.0,205.23,205.8,205.17,205.22,444186.0
2024-11-15 10:55:00,205.23,205.28,204.75,204.83,298293.0,205.23,205.28,204.75,204.83,298293.0
2024-11-15 11:00:00,204.83,204.91,204.54,204.68,299001.0,204.83,204.91,204.54,204.68,299001.0
2024-11-15 11:05:00,204.7,204.8,204.08,204.11,469630.0,204.7,204.8,204.08,204.11,469630.0
2024-11-15 11:10:00,204.1,204.36,204.08,204.12,596136.0,204.1,204.36,204.08,204.12,596136.0
2024-11-15 11:15:00,204.11,204.27,204.08,204.11,559605.0,204.11,204.27,204.08,204.11,559605.0
2024-11-15 11:20:00,204.11,204.75,203.83,204.67,753714.0,204.11,204.75,203.83,204.67,753714.0
2024-11-15 11:25:00,204.65,204.97,203.99,204.27,439362.0,204.65,204.97,203.99,204.27,439362.0
2024-11-15 11:30:00,204.27,204.47,204.07,204.13,203380.0,204.27,204.47,204.07,204.13,203380.0
2024-11-15 11:35:00,204.11,204.14,203.38,203.69,545665.0,204.11,204.14,203.38,203.69,545665.0
2024-11-15 11:40:00,203.68,203.88,203.17,203.35,397821.0,203.68,203.88,203.17,203.35,397821.0
2024-11-15 11:45:00,203.36,203.58,203.22,203.4,277746.0,203.36,203.58,203.22,203.4,277746.0
2024-11-15 11:50:00,203.41,203.44,202.81,203.07,457718.0,203.41,203.44,202.81,203.07,457718.0
2024-11-15 11:55:00,203.07,203.09,202.24,202.56,1255718.0,203.07,203.09,202.24,202.56,1255718.0
2024-11-15 12:00:00,202.57,202.99,202.51,202.96,359618.0,202.57,202.99,202.51,202.96,359618.0
2024-11-15 12:05:00,202.96,203.15,202.77,202.86,265365.0,202.96,203.15,202.77,202.86,265365.0
2024-11-15 12:10:00,202.88,203.21,202.71,203.11,283579.0,202.88,203.21,202.71,203.11,283579.0
2024-11-15 12:15:00,203.11,203.7,202.85,203.0,882247.0,203.11,203.7,202.85,203.0,882247.0
2024-11-15 12:20:00,203.0,203.75,202.84,203.47,462982.0,203.0,203.75,202.84,203.47,462982.0
2024-11-15 12:25:00,203.48,203.49,202.9,203.3,619734.0,203.48,203.49,202.9,203.3,619734.0
2024-11-15 12:30:00,203.32,203.76,203.21,203.71,154964.0,203.32,203.76,203.21,203.71,154964.0
2024-11-15 12:35:00,203.73,203.74,202.89,203.05,752434.0,203.73,203.74,202.89,203.05,752434.0
2024-11-15 12:40:00,203.09,203.33,202.49,203.32,852680.0,203.09,203.33,202.49,203.32,852680.0
2024-11-15 12:45:00,203.35,203.63,203.32,203.43,156482.0,203.35,203.63,203.32,203.43,156482.0
2024-11-15 12:50:00,203.42,203.43,202.42,202.49,271878.0,203.42,203.43,202.42,202.49,271878.0
2024-11-15 12:55:00,202.49,203.29,202.41,203.25,255742.0,202.49,203.29,202.41,203.25,255742.0
2024-11-15 13:00:00,203.24,203.34,201.89,202.2,843056.0,203.24,203.34,201.89,202.2,843056.0
2024-11-15 13:05:00,202.19,202.25,201.33,201.5,880259.0,202.19,202.25,201.33,201.5,880259.0
2024-11-15 13:10:00,201.49,202.19,200.75,201.72,1301298.0,201.49,202.19,200.75,201.72,1301298.0
2024-11-15 13:15:00,201.72,201.75,200.49,200.77,1132259.0,201.72,201.75,200.49,200.77,1132259.0
2024-11-15 13:20:00,200.77,201.61,200.16,201.59,1005976.0,200.77,201.61,200.16,201.59,1005976.0
2024-11-15 13:25:00,201.59,202.48,201.55,201.55,572262.0,201.59,202.48,201.55,201.55,572262.0
2024-11-15 13:30:00,201.57,201.78,200.27,200.33,1072984.0,201.57,201.78,200.27,200.33,1072984.0
2024-11-15 13:35:00,200.31,201.11,200.12,200.96,750715.0,200.31,201.11,200.12,200.96,750715.0
2024-11-15 13:40:00,200.99,201.24,200.08,200.11,1166107.0,200.99,201.24,200.08,200.11,1166107.0
2024-11-15 13:45:00,200.11,200.81,199.65,200.57,1137301.0,200.11,200.81,199.65,200.57,1137301.0
2024-11-15 13:50:00,200.55,201.16,200.0,200.95,2230870.0,200.55,201.16,200.0,200.95,2230870.0
2024-11-15 13:55:00,200.95,201.41,200.78,201.34,480980.0,200.95,201.41,200.78,201.34,480980.0
2024-11-15 14:00:00,201.35,201.7,201.2,201.39,424296.0,201.35,201.7,201.2,201.39,424296.0
2024-11-15 14:05:00,201.4,201.49,201.07,201.16,322940.0,201.4,201.49,201.07,201.16,322940.0
2024-11-15 14:10:00,201.16,201.74,200.91,201.39,338270.0,201.16,201.74,200.91,201.39,338270.0
2024-11-15 14:15:00,201.38,201.62,201.3,201.34,223298.0,201.38,201.62,201.3,201.34,223298.0
2024-11-15 14:20:00,201.34,201.7,201.33,201.45,251674.0,201.34,201.7,201.33,201.45,251674.0
2024-11-15 14:25:00,201.46,201.65,200.85,200.86,431695.0,201.46,201.65,200.85,200.86,431695.0
2024-11-15 14:30:00,200.86,201.0,200.63,200.67,376167.0,200.86,201.0,200.63,200.67,376167.0
2024-11-15 14:35:00,200.68,201.07,200.39,200.99,429954.0,200.68,201.07,200.39,200.99,429954.0
2024-11-15 14:40:00,201.0,201.3,200.8,201.29,449636.0,201.0,201.3,200.8,201.29,449636.0
2024-11-15 14:45:00,201.28,201.56,201.0,201.01,532574.0,201.28,201.56,201.0,201.01,532574.0
2024-11-15 14:50:00,201.01,201.15,200.56,200.58,527075.0,201.01,201.15,200.56,200.58,527075.0
2024-11-15 14:55:00,200.58,200.78,200.37,200.74,283564.0,200.58,200.78,200.37,200.74,283564.0
2024-11-15 15:00:00,200.71,201.12,200.6,201.1,426602.0,200.71,201.12,200.6,201.1,426602.0
2024-11-15 15:05:00,201.11,201.59,201.01,201.49,507605.0,201.11,201.59,201.01,201.49,507605.0
2024-11-15 15:10:00,201.47,201.64,201.2,201.6,333117.0,201.47,201.64,201.2,201.6,333117.0
2024-11-15 15:15:00,201.6,202.2,201.53,202.08,375638.0,201.6,202.2,201.53,202.08,375638.0
2024-11-15 15:20:00,202.08,202.45,202.05,202.39,455852.0,202.08,202.45,202.05,202.39,455852.0
2024-11-15 15:25:00,202.38,202.67,202.33,202.64,342660.0,202.38,202.67,202.33,202.64,342660.0
2024-11-15 15:30:00,202.65,202.79,202.35,202.59,553060.0,202.65,202.79,202.35,202.59,553060.0
2024-11-15 15:35:00,202.59,202.64,202.43,202.57,415321.0,202.59,202.64,202.43,202.57,415321.0
2024-11-15 15:40:00,202.57,202.79,202.12,202.16,508824.0,202.57,202.79,202.12,202.16,508824.0
2024-11-15 15:45:00,202.17,202.48,202.02,202.33,406635.0,202.17,202.48,202.02,202.33,406635.0
2024-11-15 15:50:00,202.34,203.01,202.34,202.97,848118.0,202.34,203.01,202.34,202.97,848118.0
2024-11-15 15:55:00,202.96,202.97,202.46,202.59,1496021.0,202.96,202.97,202.46,202.59,1496021.0
2024-11-18 09:30:00,204.16,204.67,203.07,203.36,1590664.0,204.16,204.67,203.07,203.36,1590664.0
2024-11-18 09:35:00,203.43,203.99,202.72,203.97,644142.0,203.43,203.99,202.72,203.97,644142.0
2024-11-18 09:40:00,203.97,203.97,203.27,203.32,405425.0,203.97,203.97,203.27,203.32,405425.0
2024-11-18 09:45:00,203.31,203.33,202.91,203.13,417717.0,203.31,203.33,202.91,203.13,417717.0
2024-11-18 09:50:00,203.11,203.22,202.86,203.11,303280.0,203.11,203.22,202.86,203.11,303280.0
2024-11-18 09:55:00,203.11,203.31,202.9,203.23,320099.0,203.11,203.31,202.9,203.23,320099.0
2024-11-18 10:00:00,203.27,204.0,203.11,203.96,430616.0,203.27,204.0,203.11,203.96,430616.0
2024-11-18 10:05:00,203.97,204.2,203.69,203.84,454014.0,203.97,204.2,203.69,203.84,454014.0
2024-11-18 10:10:00,203.83,204.1,203.71,203.84,305700.0,203.83,204.1,203.71,203.84,305700.0
2024-11-18 10:15:00,203.84,204.04,203.56,203.75,324633.0,203.84,204.04,203.56,203.75,324633.0
2024-11-18 10:20:00,203.75,203.94,203.65,203.9,207132.0,203.75,203.94,203.65,203.9,207132.0
2024-11-18 10:25:00,203.9,204.4,203.72,204.37,295553.0,203.9,204.4,203.72,204.37,295553.0
2024-11-18 10:30:00,204.34,204.64,204.03,204.1,318681.0,204.34,204.64,204.03,204.1,318681.0
2024-11-18 10:35:00,204.1,204.16,203.45,203.5,283527.0,204.1,204.16,203.45,203.5,283527.0
2024-11-18 10:40:00,203.51,203.74,203.4,203.58,297323.0,203.51,203.74,203.4,203.58,297323.0
2024-11-18 10:45:00,203.58,203.81,203.49,203.56,219782.0,203.58,203.81,203.49,203.56,219782.0
2024-11-18 10:50:00,203.56,203.67,202.96,203.17,293980.0,203.56,203.67,202.96,203.17,293980.0
2024-11-18 10:55:00,203.18,203.39,202.83,203.38,233259.0,203.18,203.39,202.83,203.38,233259.0
2024-11-18 11:00:00,203.39,203.4,202.93,203.09,234566.0,203.39,203.4,202.93,203.09,234566.0
2024-11-18 11:05:00,203.08,203.25,202.91,203.18,187115.0,203.08,203.25,202.91,203.18,187115.0
2024-11-18 11:10:00,203.15,203.46,203.06,203.27,203412.0,203.15,203.46,203.06,203.27,203412.0
2024-11-18 11:15:00,203.26,203.28,203.07,203.16,112906.0,203.26,203.28,203.07,203.16,112906.0
2024-11-18 11:20:00,203.14,203.28,203.03,203.2,128865.0,203.14,203.28,203.03,203.2,128865.0
2024-11-18 11:25:00,203.18,203.19,202.76,202.84,207411.0,203.18,203.19,202.76,202.84,207411.0
2024-11-18 11:30:00,202.84,202.96,202.78,202.82,146362.0,202.84,202.96,202.78,202.82,146362.0
2024-11-18 11:35:00,202.81,203.19,202.81,203.13,148861.0,202.81,203.19,202.81,203.13,148861.0
2024-11-18 11:40:00,203.13,203.25,203.03,203.22,108802.0,203.13,203.25,203.03,203.22,108802.0
2024-11-18 11:45:00,203.23,203.29,202.51,202.56,247172.0,203.23,203.29,202.51,202.56,247172.0
2024-11-18 11:50:00,202.59,202.72,202.28,202.43,262986.0,202.59,202.72,202.28,202.43,262986.0
2024-11-18 11:55:00,202.46,202.64,202.25,202.62,169965.0,202.46,202.64,202.25,202.62,169965.0
2024-11-18 12:00:00,202.63,202.8,202.49,202.64,237125.0,202.63,202.8,202.49,202.64,237125.0
2024-11-18 12:05:00,202.64,202.64,202.36,202.41,186078.0,202.64,202.64,202.36,202.41,186078.0
2024-11-18 12:10:00,202.39,202.83,202.39,202.83,148996.0,202.39,202.83,202.39,202.83,148996.0
2024-11-18 12:15:00,202.83,202.86,202.51,202.68,150137.0,202.83,202.86,202.51,202.68,150137.0
2024-11-18 12:20:00,202.67,202.79,202.63,202.67,101740.0,202.67,202.79,202.63,202.67,101740.0
2024-11-18 12:25:00,202.66,202.72,202.44,202.49,134598.0,202.66,202.72,202.44,202.49,134598.0
2024-11-18 12:30:00,202.49,202.62,202.33,202.46,129948.0,202.49,202.62,202.33,202.46,129948.0
2024-11-18 12:35:00,202.48,202.49,201.99,202.13,262461.0,202.48,202.49,201.99,202.13,262461.0
2024-11-18 12:40:00,202.12,202.24,201.76,201.78,196608.0,202.12,202.24,201.76,201.78,196608.0
2024-11-18 12:45:00,201.79,201.87,201.7,201.82,204227.0,201.79,201.87,201.7,201.82,204227.0
2024-11-18 12:50:00,201.83,201.86,201.58,201.72,206291.0,201.83,201.86,201.58,201.72,206291.0
2024-11-18 12:55:00,201.69,202.29,201.66,202.28,211181.0,201.69,202.29,201.66,202.28,211181.0
2024-11-18 13:00:00,202.26,202.29,202.02,202.06,156553.0,202.26,202.29,202.02,202.06,156553.0
2024-11-18 13:05:00,202.06,202.11,201.92,202.11,107532.0,202.06,202.11,201.92,202.11,107532.0
2024-11-18 13:10:00,202.13,202.13,201.82,201.84,116958.0,202.13,202.13,201.82,201.84,116958.0
2024-11-18 13:15:00,201.85,202.13,201.79,202.11,125713.0,201.85,202.13,201.79,202.11,125713.0
2024-11-18 13:20:00,202.12,202.15,201.81,201.95,148903.0,202.12,202.15,201.81,201.95,148903.0
2024-11-18 13:25:00,201.96,202.04,201.75,201.76,140982.0,201.96,202.04,201.75,201.76,140982.0
2024-11-18 13:30:00,201.76,201.91,201.72,201.83,157387.0,201.76,201.91,201.72,201.83,157387.0
2024-11-18 13:35:00,201.84,202.08,201.82,201.88,179497.0,201.84,202.08,201.82,201.88,179497.0
2024-11-18 13:40:00,201.87,201.89,201.56,201.59,154229.0,201.87,201.89,201.56,201.59,154229.0
2024-11-18 13:45:00,201.61,201.74,201.29,201.33,302769.0,201.61,201.74,201.29,201.33,302769.0
2024-11-18 13:50:00,201.34,201.64,201.3,201.63,178245.0,201.34,201.64,201.3,201.63,178245.0
2024-11-18 13:55:00,201.61,201.91,201.59,201.83,176854.0,201.61,201.91,201.59,201.83,176854.0
2024-11-18 14:00:00,201.83,201.9,201.74,201.86,141212.0,201.83,201.9,201.74,201.86,141212.0
2024-11-18 14:05:00,201.87,201.93,201.66,201.7,104312.0,201.87,201.93,201.66,201.7,104312.0
2024-11-18 14:10:00,201.69,201.73,201.45,201.49,112875.0,201.69,201.73,201.45,201.49,112875.0
2024-11-18 14:15:00,201.48,201.58,201.41,201.48,113107.0,201.48,201.58,201.41,201.48,113107.0
2024-11-18 14:20:00,201.46,201.47,201.12,201.14,176974.0,201.46,201.47,201.12,201.14,176974.0
2024-11-18 14:25:00,201.14,201.33,201.13,201.17,128154.0,201.14,201.33,201.13,201.17,128154.0
2024-11-18 14:30:00,201.16,201.17,200.95,201.05,195339.0,201.16,201.17,200.95,201.05,195339.0
2024-11-18 14:35:00,201.07,201.46,201.04,201.39,190182.0,201.07,201.46,201.04,201.39,190182.0
2024-11-18 14:40:00,201.4,201.72,201.35,201.64,196836.0,201.4,201.72,201.35,201.64,196836.0
2024-11-18 14:45:00,201.66,201.92,201.64,201.9,174462.0,201.66,201.92,201.64,201.9,174462.0
2024-11-18 14:50:00,201.92,202.19,201.89,202.09,207874.0,201.92,202.19,201.89,202.09,207874.0
2024-11-18 14:55:00,202.09,202.16,202.01,202.14,125804.0,202.09,202.16,202.01,202.14,125804.0
2024-11-18 15:00:00,202.13,202.32,202.06,202.28,188523.0,202.13,202.32,202.06,202.28,188523.0
2024-11-18 15:05:00,202.28,202.28,202.13,202.2,155449.0,202.28,202.28,202.13,202.2,155449.0
2024-11-18 15:10:00,202.2,202.42,202.16,202.17,184952.0,202.2,202.42,202.16,202.17,184952.0
2024-11-18 15:15:00,202.17,202.34,202.07,202.26,142486.0,202.17,202.34,202.07,202.26,142486.0
2024-11-18 15:20:00,202.25,202.31,202.16,202.27,136809.0,202.25,202.31,202.16,202.27,136809.0
2024-11-18 15:25:00,202.27,202.36,202.19,202.22,186868.0,202.27,202.36,202.19,202.22,186868.0
2024-11-18 15:30:00,202.21,202.3,202.17,202.27,152266.0,202.21,202.3,202.17,202.27,152266.0
2024-11-18 15:35:00,202.28,202.47,202.22,202.42,277266.0,202.28,202.47,202.22,202.42,277266.0
2024-11-18 15:40:00,202.43,202.44,202.11,202.13,206789.0,202.43,202.44,202.11,202.13,206789.0
2024-11-18 15:45:00,202.13,202.14,201.96,202.01,207844.0,202.13,202.14,201.96,202.01,207844.0
2024-11-18 15:50:00,202.0,202.13,201.64,201.89,412750.0,202.0,202.13,201.64,201.89,412750.0
2024-11-18 15:55:00,201.89,201.98,201.24,201.7,1217489.0,201.89,201.98,201.24,201.7,1217489.0
2024-11-19 09:30:00,199.23,200.98,198.8,200.98,1416825.0,199.23,200.98,198.8,200.98,1416825.0
2024-11-19 09:35:00,200.96,201.05,200.41,200.56,405193.0,200.96,201.05,200.41,200.56,405193.0
2024-11-19 09:40:00,200.54,201.12,200.3,200.73,396831.0,200.54,201.12,200.3,200.73,396831.0
2024-11-19 09:45:00,200.71,201.37,200.34,201.17,359968.0,200.71,201.37,200.34,201.17,359968.0
2024-11-19 09:50:00,201.19,201.52,200.65,200.94,352518.0,201.19,201.52,200.65,200.94,352518.0
2024-11-19 09:55:00,200.93,201.39,200.86,201.08,213584.0,200.93,201.39,200.86,201.08,213584.0
2024-11-19 10:00:00,201.05,201.13,200.46,200.64,271628.0,201.05,201.13,200.46,200.64,271628.0
2024-11-19 10:05:00,200.66,200.82,200.39,200.6,230492.0,200.66,200.82,200.39,200.6,230492.0
2024-11-19 10:10:00,200.58,200.86,200.36,200.8,349745.0,200.58,200.86,200.36,200.8,349745.0
2024-11-19 10:15:00,200.8,201.2,200.5,200.97,306777.0,200.8,201.2,200.5,200.97,306777.0
2024-11-19 10:20:00,200.92,201.19,200.75,201.17,173222.0,200.92,201.19,200.75,201.17,173222.0
2024-11-19 10:25:00,201.14,201.63,200.97,201.62,201076.0,201.14,201.63,200.97,201.62,201076.0
2024-11-19 10:30:00,201.63,201.89,201.32,201.81,253875.0,201.63,201.89,201.32,201.81,253875.0
2024-11-19 10:35:00,201.83,202.12,201.78,201.89,311363.0,201.83,202.12,201.78,201.89,311363.0
2024-11-19 10:40:00,201.9,202.12,201.7,202.04,169790.0,201.9,202.12,201.7,202.04,169790.0
2024-11-19 10:45:00,202.03,202.28,201.97,202.2,247971.0,202.03,202.28,201.97,202.2,247971.0
2024-11-19 10:50:00,202.2,202.56,202.06,202.12,291188.0,202.2,202.56,202.06,202.12,291188.0
2024-11-19 10:55:00,202.14,202.5,202.14,202.36,172589.0,202.14,202.5,202.14,202.36,172589.0
2024-11-19 11:00:00,202.36,202.87,202.33,202.79,188427.0,202.36,202.87,202.33,202.79,188427.0
2024-11-19 11:05:00,202.79,202.93,202.59,202.76,157317.0,202.79,202.93,202.59,202.76,157317.0
2024-11-19 11:10:00,202.75,203.18,202.74,203.18,249977.0,202.75,203.18,202.74,203.18,249977.0
2024-11-19 11:15:00,203.16,203.44,203.05,203.23,298879.0,203.16,203.44,203.05,203.23,298879.0
2024-11-19 11:20:00,203.23,203.58,203.1,203.55,188672.0,203.23,203.58,203.1,203.55,188672.0
2024-11-19 11:25:00,203.56,203.93,203.54,203.88,241927.0,203.56,203.93,203.54,203.88,241927.0
2024-11-19 11:30:00,203.89,204.3,203.72,204.24,354977.0,203.89,204.3,203.72,204.24,354977.0
2024-11-19 11:35:00,204.25,204.43,204.15,204.36,441791.0,204.25,204.43,204.15,204.36,441791.0
2024-11-19 11:40:00,204.36,204.56,204.03,204.26,436166.0,204.36,204.56,204.03,204.26,436166.0
2024-11-19 11:45:00,204.27,204.33,204.05,204.22,215719.0,204.27,204.33,204.05,204.22,215719.0
2024-11-19 11:50:00,204.24,204.27,203.75,203.79,301985.0,204.24,204.27,203.75,203.79,301985.0
2024-11-19 11:55:00,203.75,204.02,203.75,203.86,205313.0,203.75,204.02,203.75,203.86,205313.0
2024-11-19 12:00:00,203.86,203.99,203.71,203.75,162419.0,203.86,203.99,203.71,203.75,162419.0
2024-11-19 12:05:00,203.75,204.23,203.71,204.18,140942.0,203.75,204.23,203.71,204.18,140942.0
2024-11-19 12:10:00,204.18,204.2,203.82,203.85,128326.0,204.18,204.2,203.82,203.85,128326.0
2024-11-19 12:15:00,203.87,203.92,203.63,203.74,141746.0,203.87,203.92,203.63,203.74,141746.0
2024-11-19 12:20:00,203.75,203.86,203.16,203.43,201582.0,203.75,203.86,203.16,203.43,201582.0
2024-11-19 12:25:00,203.42,203.85,203.41,203.85,125435.0,203.42,203.85,203.41,203.85,125435.0
2024-11-19 12:30:00,203.82,204.06,203.76,204.04,137750.0,203.82,204.06,203.76,204.04,137750.0
2024-11-19 12:35:00,203.98,204.18,203.9,203.98,122936.0,203.98,204.18,203.9,203.98,122936.0
2024-11-19 12:40:00,203.97,204.1,203.91,204.05,134960.0,203.97,204.1,203.91,204.05,134960.0
2024-11-19 12:45:00,204.07,204.14,203.96,204.0,124671.0,204.07,204.14,203.96,204.0,124671.0
2024-11-19 12:50:00,203.99,204.19,203.95,204.14,80864.0,203.99,204.19,203.95,204.14,80864.0
2024-11-19 12:55:00,204.13,204.22,203.96,204.09,90184.0,204.13,204.22,203.96,204.09,90184.0
2024-11-19 13:00:00,204.09,204.21,203.87,204.17,119009.0,204.09,204.21,203.87,204.17,119009.0
2024-11-19 13:05:00,204.16,204.42,204.14,204.34,127839.0,204.16,204.42,204.14,204.34,127839.0
2024-11-19 13:10:00,204.32,204.41,204.28,204.4,114732.0,204.32,204.41,204.28,204.4,114732.0
2024-11-19 13:15:00,204.41,204.58,204.35,204.58,166229.0,204.41,204.58,204.35,204.58,166229.0
2024-11-19 13:20:00,204.58,204.62,204.2,204.21,166141.0,204.58,204.62,204.2,204.21,166141.0
2024-11-19 13:25:00,204.24,204.37,204.2,204.23,113828.0,204.24,204.37,204.2,204.23,113828.0
2024-11-19 13:30:00,204.23,204.38,204.17,204.36,81709.0,204.23,204.38,204.17,204.36,81709.0
2024-11-19 13:35:00,204.37,204.79,204.32,204.69,176461.0,204.37,204.79,204.32,204.69,176461.0
2024-11-19 13:40:00,204.68,204.86,204.65,204.84,143866.0,204.68,204.86,204.65,204.84,143866.0
2024-11-19 13:45:00,204.83,205.14,204.83,205.08,410368.0,204.83,205.14,204.83,205.08,410368.0
2024-11-19 13:50:00,205.08,205.3,204.94,205.23,204567.0,205.08,205.3,204.94,205.23,204567.0
2024-11-19 13:55:00,205.23,205.24,204.96,205.0,179950.0,205.23,205.24,204.96,205.0,179950.0
2024-11-19 14:00:00,205.02,205.1,204.88,205.0,158334.0,205.02,205.1,204.88,205.0,158334.0
2024-11-19 14:05:00,205.02,205.13,204.94,204.99,124685.0,205.02,205.13,204.94,204.99,124685.0
2024-11-19 14:10:00,204.99,205.03,204.54,204.64,223465.0,204.99,205.03,204.54,204.64,223465.0
2024-11-19 14:15:00,204.64,204.7,204.3,204.39,275506.0,204.64,204.7,204.3,204.39,275506.0
2024-11-19 14:20:00,204.39,204.46,204.15,204.28,198111.0,204.39,204.46,204.15,204.28,198111.0
2024-11-19 14:25:00,204.28,204.29,204.0,204.01,155180.0,204.28,204.29,204.0,204.01,155180.0
2024-11-19 14:30:00,204.01,204.11,203.62,203.73,212362.0,204.01,204.11,203.62,203.73,212362.0
2024-11-19 14:35:00,203.73,203.78,203.47,203.74,222400.0,203.73,203.78,203.47,203.74,222400.0
2024-11-19 14:40:00,203.74,203.89,203.57,203.89,305561.0,203.74,203.89,203.57,203.89,305561.0
2024-11-19 14:45:00,203.89,203.93,203.72,203.79,237040.0,203.89,203.93,203.72,203.79,237040.0
2024-11-19 14:50:00,203.78,204.05,203.78,204.01,292077.0,203.78,204.05,203.78,204.01,292077.0
2024-11-19 14:55:00,204.01,204.09,204.0,204.0,190555.0,204.01,204.09,204.0,204.0,190555.0
2024-11-19 15:00:00,204.01,204.07,203.82,203.98,184191.0,204.01,204.07,203.82,203.98,184191.0
2024-11-19 15:05:00,203.99,204.09,203.74,203.98,117539.0,203.99,204.09,203.74,203.98,117539.0
2024-11-19 15:10:00,203.99,204.35,203.93,204.32,175348.0,203.99,204.35,203.93,204.32,175348.0
2024-11-19 15:15:00,204.33,204.36,204.13,204.25,190947.0,204.33,204.36,204.13,204.25,190947.0
2024-11-19 15:20:00,204.24,204.32,203.98,204.02,120930.0,204.24,204.32,203.98,204.02,120930.0
2024-11-19 15:25:00,204.02,204.22,204.0,204.07,137035.0,204.02,204.22,204.0,204.07,137035.0
2024-11-19 15:30:00,204.06,204.13,204.0,204.08,152949.0,204.06,204.13,204.0,204.08,152949.0
2024-11-19 15:35:00,204.09,204.17,204.0,204.05,169793.0,204.09,204.17,204.0,204.05,169793.0
2024-11-19 15:40:00,204.04,204.23,204.0,204.08,169850.0,204.04,204.23,204.0,204.08,169850.0
2024-11-19 15:45:00,204.07,204.55,204.02,204.47,285236.0,204.07,204.55,204.02,204.47,285236.0
2024-11-19 15:50:00,204.43,204.58,203.97,204.25,378916.0,204.43,204.58,203.97,204.25,378916.0
2024-11-19 15:55:00,204.25,204.65,204.13,204.59,1110327.0,204.25,204.65,204.13,204.59,1110327.0
2024-11-20 09:30:00,202.96,203.13,201.78,202.27,1343336.0,202.96,203.13,201.78,202.27,1343336.0
2024-11-20 09:35:00,202.22,202.41,201.91,202.0,437276.0,202.22,202.41,201.91,202.0,437276.0
2024-11-20 09:40:00,202.03,202.21,201.64,201.69,484754.0,202.03,202.21,201.64,201.69,484754.0
2024-11-20 09:45:00,201.68,201.91,201.43,201.58,314411.0,201.68,201.91,201.43,201.58,314411.0
2024-11-20 09:50:00,201.55,201.79,201.43,201.53,236437.0,201.55,201.79,201.43,201.53,236437.0
2024-11-20 09:55:00,201.55,201.66,200.88,200.97,661521.0,201.55,201.66,200.88,200.97,661521.0
2024-11-20 10:00:00,200.98,201.2,200.82,200.85,390051.0,200.98,201.2,200.82,200.85,390051.0
2024-11-20 10:05:00,200.85,200.99,199.9,200.09,979451.0,200.85,200.99,199.9,200.09,979451.0
2024-11-20 10:10:00,200.1,200.17,199.45,199.81,665199.0,200.1,200.17,199.45,199.81,665199.0
2024-11-20 10:15:00,199.82,200.32,199.71,200.16,438829.0,199.82,200.32,199.71,200.16,438829.0
2024-11-20 10:20:00,200.09,200.49,199.81,200.42,393813.0,200.09,200.49,199.81,200.42,393813.0
2024-11-20 10:25:00,200.4,200.73,200.3,200.58,318412.0,200.4,200.73,200.3,200.58,318412.0
2024-11-20 10:30:00,200.6,200.86,200.5,200.75,313992.0,200.6,200.86,200.5,200.75,313992.0
2024-11-20 10:35:00,200.75,201.23,200.59,201.2,320842.0,200.75,201.23,200.59,201.2,320842.0
2024-11-20 10:40:00,201.21,201.24,200.5,200.86,688109.0,201.21,201.24,200.5,200.86,688109.0
2024-11-20 10:45:00,200.88,201.48,200.84,201.41,206331.0,200.88,201.48,200.84,201.41,206331.0
2024-11-20 10:50:00,201.4,201.41,200.94,201.15,194040.0,201.4,201.41,200.94,201.15,194040.0
2024-11-20 10:55:00,201.19,201.39,201.06,201.15,140761.0,201.19,201.39,201.06,201.15,140761.0
2024-11-20 11:00:00,201.14,201.37,200.96,201.09,161946.0,201.14,201.37,200.96,201.09,161946.0
2024-11-20 11:05:00,201.1,201.23,200.98,201.11,180078.0,201.1,201.23,200.98,201.11,180078.0
2024-11-20 11:10:00,201.11,201.18,200.64,201.06,248491.0,201.11,201.18,200.64,201.06,248491.0
2024-11-20 11:15:00,201.05,201.16,200.97,201.13,129482.0,201.05,201.16,200.97,201.13,129482.0
2024-11-20 11:20:00,201.13,201.35,201.13,201.21,142871.0,201.13,201.35,201.13,201.21,142871.0
2024-11-20 11:25:00,201.21,201.25,200.74,200.75,168718.0,201.21,201.25,200.74,200.75,168718.0
2024-11-20 11:30:00,200.75,200.82,200.6,200.81,175432.0,200.75,200.82,200.6,200.81,175432.0
2024-11-20 11:35:00,200.81,201.35,200.71,201.28,130823.0,200.81,201.35,200.71,201.28,130823.0
2024-11-20 11:40:00,201.25,201.56,201.16,201.55,137213.0,201.25,201.56,201.16,201.55,137213.0
2024-11-20 11:45:00,201.54,201.9,201.51,201.81,171019.0,201.54,201.9,201.51,201.81,171019.0
2024-11-20 11:50:00,201.81,202.04,201.73,202.04,155237.0,201.81,202.04,201.73,202.04,155237.0
2024-11-20 11:55:00,202.04,202.25,201.93,201.94,242125.0,202.04,202.25,201.93,201.94,242125.0
2024-11-20 12:00:00,201.93,202.27,201.92,202.03,157097.0,201.93,202.27,201.92,202.03,157097.0
2024-11-20 12:05:00,202.02,202.15,201.8,201.88,123606.0,202.02,202.15,201.8,201.88,123606.0
2024-11-20 12:10:00,201.89,201.89,201.43,201.46,232011.0,201.89,201.89,201.43,201.46,232011.0
2024-11-20 12:15:00,201.45,201.52,201.2,201.28,424140.0,201.45,201.52,201.2,201.28,424140.0
2024-11-20 12:20:00,201.27,201.3,200.74,201.01,280556.0,201.27,201.3,200.74,201.01,280556.0
2024-11-20 12:25:00,201.02,201.47,200.98,201.42,147822.0,201.02,201.47,200.98,201.42,147822.0
2024-11-20 12:30:00,201.42,201.62,201.32,201.54,123255.0,201.42,201.62,201.32,201.54,123255.0
2024-11-20 12:35:00,201.56,201.75,201.48,201.69,103883.0,201.56,201.75,201.48,201.69,103883.0
2024-11-20 12:40:00,201.7,201.75,201.21,201.33,200495.0,201.7,201.75,201.21,201.33,200495.0
2024-11-20 12:45:00,201.33,201.48,201.17,201.44,93568.0,201.33,201.48,201.17,201.44,93568.0
2024-11-20 12:50:00,201.43,201.56,201.0,201.01,86973.0,201.43,201.56,201.0,201.01,86973.0
2024-11-20 12:55:00,201.01,201.23,200.96,201.15,144938.0,201.01,201.23,200.96,201.15,144938.0
2024-11-20 13:00:00,201.14,201.4,201.12,201.3,69589.0,201.14,201.4,201.12,201.3,69589.0
2024-11-20 13:05:00,201.3,201.34,201.0,201.04,97603.0,201.3,201.34,201.0,201.04,97603.0
2024-11-20 13:10:00,201.03,201.15,200.98,201.0,86231.0,201.03,201.15,200.98,201.0,86231.0
2024-11-20 13:15:00,201.0,201.23,200.97,200.97,135867.0,201.0,201.23,200.97,200.97,135867.0
2024-11-20 13:20:00,200.99,201.38,200.79,201.32,220094.0,200.99,201.38,200.79,201.32,220094.0
2024-11-20 13:25:00,201.34,201.44,201.25,201.33,106454.0,201.34,201.44,201.25,201.33,106454.0
2024-11-20 13:30:00,201.34,201.34,201.0,201.11,82253.0,201.34,201.34,201.0,201.11,82253.0
2024-11-20 13:35:00,201.11,201.22,200.99,201.0,134929.0,201.11,201.22,200.99,201.0,134929.0
2024-11-20 13:40:00,201.0,201.07,200.71,200.98,214243.0,201.0,201.07,200.71,200.98,214243.0
2024-11-20 13:45:00,201.0,201.02,200.8,201.0,111392.0,201.0,201.02,200.8,201.0,111392.0
2024-11-20 13:50:00,201.0,201.2,201.0,201.08,142740.0,201.0,201.2,201.0,201.08,142740.0
2024-11-20 13:55:00,201.07,201.3,201.03,201.27,70104.0,201.07,201.3,201.03,201.27,70104.0
2024-11-20 14:00:00,201.26,201.39,201.1,201.33,90950.0,201.26,201.39,201.1,201.33,90950.0
2024-11-20 14:05:00,201.31,201.42,201.0,201.15,134005.0,201.31,201.42,201.0,201.15,134005.0
2024-11-20 14:10:00,201.16,201.18,201.0,201.12,92250.0,201.16,201.18,201.0,201.12,92250.0
2024-11-20 14:15:00,201.12,201.15,201.0,201.02,65150.0,201.12,201.15,201.0,201.02,65150.0
2024-11-20 14:20:00,201.02,201.13,200.97,201.0,109437.0,201.02,201.13,200.97,201.0,109437.0
2024-11-20 14:25:00,201.02,201.22,201.01,201.09,77406.0,201.02,201.22,201.01,201.09,77406.0
2024-11-20 14:30:00,201.08,201.21,200.99,201.2,91381.0,201.08,201.21,200.99,201.2,91381.0
2024-11-20 14:35:00,201.19,201.34,201.17,201.29,73118.0,201.19,201.34,201.17,201.29,73118.0
2024-11-20 14:40:00,201.28,201.56,201.25,201.54,99150.0,201.28,201.56,201.25,201.54,99150.0
2024-11-20 14:45:00,201.53,201.64,201.28,201.43,160348.0,201.53,201.64,201.28,201.43,160348.0
2024-11-20 14:50:00,201.42,201.49,201.18,201.22,94013.0,201.42,201.49,201.18,201.22,94013.0
2024-11-20 14:55:00,201.22,201.28,201.08,201.23,108812.0,201.22,201.28,201.08,201.23,108812.0
2024-11-20 15:00:00,201.23,201.38,201.17,201.3,172801.0,201.23,201.38,201.17,201.3,172801.0
2024-11-20 15:05:00,201.28,201.37,201.04,201.36,128021.0,201.28,201.37,201.04,201.36,128021.0
2024-11-20 15:10:00,201.37,201.48,201.31,201.32,89391.0,201.37,201.48,201.31,201.32,89391.0
2024-11-20 15:15:00,201.33,201.53,201.32,201.49,110916.0,201.33,201.53,201.32,201.49,110916.0
2024-11-20 15:20:00,201.52,201.65,201.15,201.57,193997.0,201.52,201.65,201.15,201.57,193997.0
2024-11-20 15:25:00,201.56,201.82,201.47,201.69,292155.0,201.56,201.82,201.47,201.69,292155.0
2024-11-20 15:30:00,201.68,202.45,201.68,202.39,294625.0,201.68,202.45,201.68,202.39,294625.0
2024-11-20 15:35:00,202.37,202.5,202.18,202.27,227287.0,202.37,202.5,202.18,202.27,227287.0
2024-11-20 15:40:00,202.28,202.42,201.92,202.16,231189.0,202.28,202.42,201.92,202.16,231189.0
2024-11-20 15:45:00,202.15,202.45,202.1,202.3,206307.0,202.15,202.45,202.1,202.3,206307.0
2024-11-20 15:50:00,202.31,202.77,202.14,202.74,514117.0,202.31,202.77,202.14,202.74,514117.0
2024-11-20 15:55:00,202.75,202.91,202.58,202.88,1377437.0,202.75,202.91,202.58,202.88,1377437.0
2024-11-21 09:30:00,203.03,203.49,200.38,201.08,2793643.0,203.03,203.49,200.38,201.08,2793643.0
2024-11-21 09:35:00,201.08,201.23,200.47,201.12,656641.0,201.08,201.23,200.47,201.12,656641.0
2024-11-21 09:40:00,201.1,201.56,200.32,200.45,1034848.0,201.1,201.56,200.32,200.45,1034848.0
2024-11-21 09:45:00,200.43,201.58,200.42,201.04,1099419.0,200.43,201.58,200.42,201.04,1099419.0
2024-11-21 09:50:00,200.97,201.56,200.58,200.73,1098932.0,200.97,201.56,200.58,200.73,1098932.0
2024-11-21 09:55:00,200.73,200.76,200.15,200.24,1117151.0,200.73,200.76,200.15,200.24,1117151.0
2024-11-21 10:00:00,200.23,200.36,199.66,200.0,693147.0,200.23,200.36,199.66,200.0,693147.0
2024-11-21 10:05:00,200.01,200.72,199.92,200.7,514969.0,200.01,200.72,199.92,200.7,514969.0
2024-11-21 10:10:00,200.67,201.4,200.33,201.18,392684.0,200.67,201.4,200.33,201.18,392684.0
2024-11-21 10:15:00,201.18,201.41,200.5,200.75,584962.0,201.18,201.41,200.5,200.75,584962.0
2024-11-21 10:20:00,200.75,200.75,199.33,199.64,1011603.0,200.75,200.75,199.33,199.64,1011603.0
2024-11-21 10:25:00,199.7,199.9,198.52,198.63,652219.0,199.7,199.9,198.52,198.63,652219.0
2024-11-21 10:30:00,198.63,199.06,198.23,199.0,607463.0,198.63,199.06,198.23,199.0,607463.0
2024-11-21 10:35:00,199.0,199.3,198.05,198.15,526317.0,199.0,199.3,198.05,198.15,526317.0
2024-11-21 10:40:00,198.17,199.14,198.1,198.87,428097.0,198.17,199.14,198.1,198.87,428097.0
2024-11-21 10:45:00,198.87,199.02,198.54,198.95,291531.0,198.87,199.02,198.54,198.95,291531.0
2024-11-21 10:50:00,198.96,198.97,198.52,198.68,332381.0,198.96,198.97,198.52,198.68,332381.0
2024-11-21 10:55:00,198.72,198.95,198.43,198.5,692534.0,198.72,198.95,198.43,198.5,692534.0
2024-11-21 11:00:00,198.5,198.67,198.2,198.4,530453.0,198.5,198.67,198.2,198.4,530453.0
2024-11-21 11:05:00,198.37,198.5,197.83,197.84,413742.0,198.37,198.5,197.83,197.84,413742.0
2024-11-21 11:10:00,197.83,198.08,196.6,198.08,1204172.0,197.83,198.08,196.6,198.08,1204172.0
2024-11-21 11:15:00,198.08,198.22,197.78,197.97,510342.0,198.08,198.22,197.78,197.97,510342.0
2024-11-21 11:20:00,198.0,198.42,197.86,198.42,345952.0,198.0,198.42,197.86,198.42,345952.0
2024-11-21 11:25:00,198.39,199.0,198.01,198.65,578766.0,198.39,199.0,198.01,198.65,578766.0
2024-11-21 11:30:00,198.68,198.72,197.77,197.97,511993.0,198.68,198.72,197.77,197.97,511993.0
2024-11-21 11:35:00,197.97,198.0,196.49,196.96,762851.0,197.97,198.0,196.49,196.96,762851.0
2024-11-21 11:40:00,196.98,197.72,196.9,197.0,430877.0,196.98,197.72,196.9,197.0,430877.0
2024-11-21 11:45:00,197.0,197.01,195.77,196.39,917032.0,197.0,197.01,195.77,196.39,917032.0
2024-11-21 11:50:00,196.37,197.16,196.32,196.91,490366.0,196.37,197.16,196.32,196.91,490366.0
2024-11-21 11:55:00,196.91,197.58,196.84,197.46,399632.0,196.91,197.58,196.84,197.46,399632.0
2024-11-21 12:00:00,197.46,197.94,195.96,196.0,879034.0,197.46,197.94,195.96,196.0,879034.0
2024-11-21 12:05:00,195.99,196.15,195.75,196.06,1721490.0,195.99,196.15,195.75,196.06,1721490.0
2024-11-21 12:10:00,196.05,196.88,196.05,196.86,425913.0,196.05,196.88,196.05,196.86,425913.0
2024-11-21 12:15:00,196.86,196.95,196.41,196.86,305960.0,196.86,196.95,196.41,196.86,305960.0
2024-11-21 12:20:00,196.85,197.44,196.58,197.24,253992.0,196.85,197.44,196.58,197.24,253992.0
2024-11-21 12:25:00,197.25,197.74,196.93,197.54,315090.0,197.25,197.74,196.93,197.54,315090.0
2024-11-21 12:30:00,197.56,198.2,197.27,197.49,666889.0,197.56,198.2,197.27,197.49,666889.0
2024-11-21 12:35:00,197.5,198.36,196.49,198.14,695853.0,197.5,198.36,196.49,198.14,695853.0
2024-11-21 12:40:00,198.12,198.79,197.98,198.58,403579.0,198.12,198.79,197.98,198.58,403579.0
2024-11-21 12:45:00,198.59,199.11,198.0,198.75,487684.0,198.59,199.11,198.0,198.75,487684.0
2024-11-21 12:50:00,198.74,199.55,198.73,199.43,365210.0,198.74,199.55,198.73,199.43,365210.0
2024-11-21 12:55:00,199.4,199.62,199.01,199.16,316797.0,199.4,199.62,199.01,199.16,316797.0
2024-11-21 13:00:00,199.16,199.59,199.14,199.34,247042.0,199.16,199.59,199.14,199.34,247042.0
2024-11-21 13:05:00,199.33,199.5,198.0,198.94,376934.0,199.33,199.5,198.0,198.94,376934.0
2024-11-21 13:10:00,198.97,199.06,198.64,198.71,315963.0,198.97,199.06,198.64,198.71,315963.0
2024-11-21 13:15:00,198.75,198.77,198.3,198.41,322953.0,198.75,198.77,198.3,198.41,322953.0
2024-11-21 13:20:00,198.42,198.6,198.21,198.58,210636.0,198.42,198.6,198.21,198.58,210636.0
2024-11-21 13:25:00,198.58,198.8,197.88,198.68,396538.0,198.58,198.8,197.88,198.68,396538.0
2024-11-21 13:30:00,198.66,199.09,198.66,198.92,154380.0,198.66,199.09,198.66,198.92,154380.0
2024-11-21 13:35:00,198.93,199.12,198.42,198.5,137215.0,198.93,199.12,198.42,198.5,137215.0
2024-11-21 13:40:00,198.5,198.57,198.19,198.44,166153.0,198.5,198.57,198.19,198.44,166153.0
2024-11-21 13:45:00,198.44,198.6,198.38,198.44,124265.0,198.44,198.6,198.38,198.44,124265.0
2024-11-21 13:50:00,198.43,198.49,198.15,198.43,167578.0,198.43,198.49,198.15,198.43,167578.0
2024-11-21 13:55:00,198.43,198.5,198.28,198.38,111064.0,198.43,198.5,198.28,198.38,111064.0
2024-11-21 14:00:00,198.38,198.5,197.76,197.77,259917.0,198.38,198.5,197.76,197.77,259917.0
2024-11-21 14:05:00,197.76,197.81,197.16,197.16,281359.0,197.76,197.81,197.16,197.16,281359.0
2024-11-21 14:10:00,197.16,197.45,197.02,197.33,274028.0,197.16,197.45,197.02,197.33,274028.0
2024-11-21 14:15:00,197.34,197.43,197.17,197.22,225226.0,197.34,197.43,197.17,197.22,225226.0
2024-11-21 14:20:00,197.22,197.63,197.19,197.57,183170.0,197.22,197.63,197.19,197.57,183170.0
2024-11-21 14:25:00,197.56,197.67,197.29,197.48,239921.0,197.56,197.67,197.29,197.48,239921.0
2024-11-21 14:30:00,197.5,197.79,197.28,197.78,295089.0,197.5,197.79,197.28,197.78,295089.0
2024-11-21 14:35:00,197.78,197.85,197.5,197.77,273508.0,197.78,197.85,197.5,197.77,273508.0
2024-11-21 14:40:00,197.75,197.79,197.52,197.74,259466.0,197.75,197.79,197.52,197.74,259466.0
2024-11-21 14:45:00,197.73,197.83,197.6,197.74,136164.0,197.73,197.83,197.6,197.74,136164.0
2024-11-21 14:50:00,197.75,198.17,197.58,198.11,184773.0,197.75,198.17,197.58,198.11,184773.0
2024-11-21 14:55:00,198.13,198.19,197.95,198.14,167783.0,198.13,198.19,197.95,198.14,167783.0
2024-11-21 15:00:00,198.13,198.53,198.05,198.45,198016.0,198.13,198.53,198.05,198.45,198016.0
2024-11-21 15:05:00,198.45,198.52,198.31,198.36,175386.0,198.45,198.52,198.31,198.36,175386.0
2024-11-21 15:10:00,198.37,198.57,198.26,198.3,238710.0,198.37,198.57,198.26,198.3,238710.0
2024-11-21 15:15:00,198.29,198.86,198.29,198.83,235846.0,198.29,198.86,198.29,198.83,235846.0
2024-11-21 15:20:00,198.82,198.84,198.65,198.73,166817.0,198.82,198.84,198.65,198.73,166817.0
2024-11-21 15:25:00,198.72,198.88,198.55,198.79,309534.0,198.72,198.88,198.55,198.79,309534.0
2024-11-21 15:30:00,198.79,198.79,197.93,198.12,317587.0,198.79,198.79,197.93,198.12,317587.0
2024-11-21 15:35:00,198.1,198.48,197.93,198.4,288685.0,198.1,198.48,197.93,198.4,288685.0
2024-11-21 15:40:00,198.4,198.42,198.19,198.38,280944.0,198.4,198.42,198.19,198.38,280944.0
2024-11-21 15:45:00,198.37,198.38,198.07,198.26,399655.0,198.37,198.38,198.07,198.26,399655.0
2024-11-21 15:50:00,198.27,198.91,198.2,198.87,838905.0,198.27,198.91,198.2,198.87,838905.0
2024-11-21 15:55:00,198.87,198.9,198.13,198.33,1419731.0,198.87,198.9,198.13,198.33,1419731.0
2024-11-22 09:30:00,198.04,199.26,197.93,198.83,1519063.0,198.04,199.26,197.93,198.83,1519063.0
2024-11-22 09:35:00,198.8,198.94,198.14,198.59,488221.0,198.8,198.94,198.14,198.59,488221.0
2024-11-22 09:40:00,198.6,198.96,198.33,198.5,367545.0,198.6,198.96,198.33,198.5,367545.0
2024-11-22 09:45:00,198.52,198.57,198.02,198.05,367727.0,198.52,198.57,198.02,198.05,367727.0
2024-11-22 09:50:00,198.02,198.06,197.25,197.65,409425.0,198.02,198.06,197.25,197.65,409425.0
2024-11-22 09:55:00,197.66,197.96,197.49,197.82,295033.0,197.66,197.96,197.49,197.82,295033.0
2024-11-22 10:00:00,197.82,198.09,197.53,197.65,326247.0,197.82,198.09,197.53,197.65,326247.0
2024-11-22 10:05:00,197.63,197.78,197.07,197.18,362717.0,197.63,197.78,197.07,197.18,362717.0
2024-11-22 10:10:00,197.17,197.32,196.83,196.95,355880.0,197.17,197.32,196.83,196.95,355880.0
2024-11-22 10:15:00,196.96,197.02,196.75,196.88,353074.0,196.96,197.02,196.75,196.88,353074.0
2024-11-22 10:20:00,196.9,197.9,196.89,197.87,311510.0,196.9,197.9,196.89,197.87,311510.0
2024-11-22 10:25:00,197.87,198.03,197.11,197.21,203833.0,197.87,198.03,197.11,197.21,203833.0
2024-11-22 10:30:00,197.22,197.41,196.84,196.96,244147.0,197.22,197.41,196.84,196.96,244147.0
2024-11-22 10:35:00,196.95,198.17,196.94,198.13,284749.0,196.95,198.17,196.94,198.13,284749.0
2024-11-22 10:40:00,198.14,198.91,198.05,198.9,386881.0,198.14,198.91,198.05,198.9,386881.0
2024-11-22 10:45:00,198.88,198.95,198.37,198.45,277384.0,198.88,198.95,198.37,198.45,277384.0
2024-11-22 10:50:00,198.46,198.72,198.43,198.67,162365.0,198.46,198.72,198.43,198.67,162365.0
2024-11-22 10:55:00,198.69,198.8,198.51,198.76,150746.0,198.69,198.8,198.51,198.76,150746.0
2024-11-22 11:00:00,198.76,198.77,198.31,198.48,146749.0,198.76,198.77,198.31,198.48,146749.0
2024-11-22 11:05:00,198.48,198.64,198.27,198.29,129480.0,198.48,198.64,198.27,198.29,129480.0
2024-11-22 11:10:00,198.3,198.44,198.09,198.2,213021.0,198.3,198.44,198.09,198.2,213021.0
2024-11-22 11:15:00,198.2,198.33,197.39,197.43,279026.0,198.2,198.33,197.39,197.43,279026.0
2024-11-22 11:20:00,197.43,197.79,197.3,197.61,354357.0,197.43,197.79,197.3,197.61,354357.0
2024-11-22 11:25:00,197.61,197.62,197.3,197.47,182825.0,197.61,197.62,197.3,197.47,182825.0
2024-11-22 11:30:00,197.48,197.49,197.22,197.34,252899.0,197.48,197.49,197.22,197.34,252899.0
2024-11-22 11:35:00,197.34,197.78,197.34,197.75,217600.0,197.34,197.78,197.34,197.75,217600.0
2024-11-22 11:40:00,197.75,197.78,197.26,197.3,132978.0,197.75,197.78,197.26,197.3,132978.0
2024-11-22 11:45:00,197.28,197.61,197.12,197.54,202817.0,197.28,197.61,197.12,197.54,202817.0
2024-11-22 11:50:00,197.55,197.98,197.34,197.96,155749.0,197.55,197.98,197.34,197.96,155749.0
2024-11-22 11:55:00,197.95,197.96,197.73,197.81,118743.0,197.95,197.96,197.73,197.81,118743.0
2024-11-22 12:00:00,197.83,197.9,197.65,197.85,112312.0,197.83,197.9,197.65,197.85,112312.0
2024-11-22 12:05:00,197.88,197.93,197.66,197.67,83698.0,197.88,197.93,197.66,197.67,83698.0
2024-11-22 12:10:00,197.67,198.02,197.65,197.92,110148.0,197.67,198.02,197.65,197.92,110148.0
2024-11-22 12:15:00,197.91,198.16,197.85,198.12,97548.0,197.91,198.16,197.85,198.12,97548.0
2024-11-22 12:20:00,198.12,198.27,198.04,198.12,101246.0,198.12,198.27,198.04,198.12,101246.0
2024-11-22 12:25:00,198.11,198.31,198.08,198.12,145079.0,198.11,198.31,198.08,198.12,145079.0
2024-11-22 12:30:00,198.13,198.18,197.63,197.74,144222.0,198.13,198.18,197.63,197.74,144222.0
2024-11-22 12:35:00,197.75,197.78,197.55,197.6,129463.0,197.75,197.78,197.55,197.6,129463.0
2024-11-22 12:40:00,197.6,197.75,197.54,197.62,159299.0,197.6,197.75,197.54,197.62,159299.0
2024-11-22 12:45:00,197.62,197.73,197.56,197.62,96675.0,197.62,197.73,197.56,197.62,96675.0
2024-11-22 12:50:00,197.62,197.93,197.61,197.9,165935.0,197.62,197.93,197.61,197.9,165935.0
2024-11-22 12:55:00,197.88,197.94,197.67,197.75,137251.0,197.88,197.94,197.67,197.75,137251.0
2024-11-22 13:00:00,197.75,198.0,197.69,197.99,128963.0,197.75,198.0,197.69,197.99,128963.0
2024-11-22 13:05:00,197.97,198.08,197.92,197.99,127263.0,197.97,198.08,197.92,197.99,127263.0
2024-11-22 13:10:00,198.0,198.25,197.81,197.84,183193.0,198.0,198.25,197.81,197.84,183193.0
2024-11-22 13:15:00,197.84,198.07,197.84,197.98,88814.0,197.84,198.07,197.84,197.98,88814.0
2024-11-22 13:20:00,197.98,198.02,197.83,197.96,99791.0,197.98,198.02,197.83,197.96,99791.0
2024-11-22 13:25:00,197.95,197.95,197.61,197.66,176426.0,197.95,197.95,197.61,197.66,176426.0
2024-11-22 13:30:00,197.66,197.94,197.65,197.67,127958.0,197.66,197.94,197.65,197.67,127958.0
2024-11-22 13:35:00,197.66,198.04,197.65,197.76,193145.0,197.66,198.04,197.65,197.76,193145.0
2024-11-22 13:40:00,197.77,197.8,197.43,197.57,218921.0,197.77,197.8,197.43,197.57,218921.0
2024-11-22 13:45:00,197.58,197.67,197.45,197.5,149760.0,197.58,197.67,197.45,197.5,149760.0
2024-11-22 13:50:00,197.5,197.5,197.1,197.24,241027.0,197.5,197.5,197.1,197.24,241027.0
2024-11-22 13:55:00,197.25,197.58,197.16,197.48,153750.0,197.25,197.58,197.16,197.48,153750.0
2024-11-22 14:00:00,197.48,197.49,197.3,197.35,120039.0,197.48,197.49,197.3,197.35,120039.0
2024-11-22 14:05:00,197.34,197.41,197.19,197.32,137888.0,197.34,197.41,197.19,197.32,137888.0
2024-11-22 14:10:00,197.31,197.42,197.23,197.41,113733.0,197.31,197.42,197.23,197.41,113733.0
2024-11-22 14:15:00,197.4,197.44,197.16,197.32,135689.0,197.4,197.44,197.16,197.32,135689.0
2024-11-22 14:20:00,197.32,197.34,197.14,197.16,118348.0,197.32,197.34,197.14,197.16,118348.0
2024-11-22 14:25:00,197.18,197.3,197.1,197.21,106551.0,197.18,197.3,197.1,197.21,106551.0
2024-11-22 14:30:00,197.22,197.3,197.11,197.24,129961.0,197.22,197.3,197.11,197.24,129961.0
2024-11-22 14:35:00,197.22,197.47,197.11,197.47,98046.0,197.22,197.47,197.11,197.47,98046.0
2024-11-22 14:40:00,197.46,197.47,197.23,197.24,94111.0,197.46,197.47,197.23,197.24,94111.0
2024-11-22 14:45:00,197.24,197.26,197.06,197.15,136646.0,197.24,197.26,197.06,197.15,136646.0
2024-11-22 14:50:00,197.14,197.39,197.03,197.35,123137.0,197.14,197.39,197.03,197.35,123137.0
2024-11-22 14:55:00,197.34,197.56,197.3,197.53,131839.0,197.34,197.56,197.3,197.53,131839.0
2024-11-22 15:00:00,197.52,197.56,197.02,197.08,161507.0,197.52,197.56,197.02,197.08,161507.0
2024-11-22 15:05:00,197.09,197.15,196.95,197.01,228953.0,197.09,197.15,196.95,197.01,228953.0
2024-11-22 15:10:00,197.01,197.04,196.87,196.95,148491.0,197.01,197.04,196.87,196.95,148491.0
2024-11-22 15:15:00,196.94,197.29,196.85,197.26,166453.0,196.94,197.29,196.85,197.26,166453.0
2024-11-22 15:20:00,197.25,197.5,197.22,197.47,189424.0,197.25,197.5,197.22,197.47,189424.0
2024-11-22 15:25:00,197.47,197.63,197.15,197.37,242315.0,197.47,197.63,197.15,197.37,242315.0
2024-11-22 15:30:00,197.37,197.49,197.27,197.33,183328.0,197.37,197.49,197.27,197.33,183328.0
2024-11-22 15:35:00,197.33,197.4,197.24,197.39,168426.0,197.33,197.4,197.24,197.39,168426.0
2024-11-22 15:40:00,197.38,197.42,197.17,197.33,190829.0,197.38,197.42,197.17,197.33,190829.0
2024-11-22 15:45:00,197.31,197.46,197.26,197.31,179860.0,197.31,197.46,197.26,197.31,179860.0
2024-11-22 15:50:00,197.31,197.33,197.05,197.25,448405.0,197.31,197.33,197.05,197.25,448405.0
2024-11-22 15:55:00,197.24,197.48,196.98,197.07,1356959.0,197.24,197.48,196.98,197.07,1356959.0
2024-11-25 09:30:00,199.27,201.17,199.2,201.05,2094683.0,199.27,201.17,199.2,201.05,2094683.0
2024-11-25 09:35:00,201.05,201.45,200.87,201.4,856906.0,201.05,201.45,200.87,201.4,856906.0
2024-11-25 09:40:00,201.4,201.95,201.33,201.63,689837.0,201.4,201.95,201.33,201.63,689837.0
2024-11-25 09:45:00,201.64,201.75,201.04,201.08,526202.0,201.64,201.75,201.04,201.08,526202.0
2024-11-25 09:50:00,201.09,201.1,199.75,199.85,559754.0,201.09,201.1,199.75,199.85,559754.0
2024-11-25 09:55:00,199.82,200.33,199.7,200.19,454074.0,199.82,200.33,199.7,200.19,454074.0
2024-11-25 10:00:00,200.16,200.45,199.79,200.45,460932.0,200.16,200.45,199.79,200.45,460932.0
2024-11-25 10:05:00,200.45,200.52,200.01,200.06,387179.0,200.45,200.52,200.01,200.06,387179.0
2024-11-25 10:10:00,200.06,200.16,199.67,199.8,355518.0,200.06,200.16,199.67,199.8,355518.0
2024-11-25 10:15:00,199.79,199.87,199.3,199.31,349895.0,199.79,199.87,199.3,199.31,349895.0
2024-11-25 10:20:00,199.32,199.9,199.25,199.78,308329.0,199.32,199.9,199.25,199.78,308329.0
2024-11-25 10:25:00,199.8,200.23,199.65,200.22,232932.0,199.8,200.23,199.65,200.22,232932.0
2024-11-25 10:30:00,200.21,200.42,199.7,199.7,267200.0,200.21,200.42,199.7,199.7,267200.0
2024-11-25 10:35:00,199.69,200.17,199.61,200.04,199537.0,199.69,200.17,199.61,200.04,199537.0
2024-11-25 10:40:00,200.01,200.43,199.94,200.41,202100.0,200.01,200.43,199.94,200.41,202100.0
2024-11-25 10:45:00,200.39,200.4,199.97,200.28,147902.0,200.39,200.4,199.97,200.28,147902.0
2024-11-25 10:50:00,200.28,200.34,199.94,200.03,124815.0,200.28,200.34,199.94,200.03,124815.0
2024-11-25 10:55:00,200.06,200.06,199.77,199.83,125746.0,200.06,200.06,199.77,199.83,125746.0
2024-11-25 11:00:00,199.82,199.88,199.6,199.85,109471.0,199.82,199.88,199.6,199.85,109471.0
2024-11-25 11:05:00,199.85,199.9,199.62,199.78,120321.0,199.85,199.9,199.62,199.78,120321.0
2024-11-25 11:10:00,199.78,200.15,199.75,200.02,177458.0,199.78,200.15,199.75,200.02,177458.0
2024-11-25 11:15:00,200.02,200.39,199.96,200.34,117451.0,200.02,200.39,199.96,200.34,117451.0
2024-11-25 11:20:00,200.33,200.61,200.27,200.47,211364.0,200.33,200.61,200.27,200.47,211364.0
2024-11-25 11:25:00,200.46,200.63,200.33,200.39,203947.0,200.46,200.63,200.33,200.39,203947.0
2024-11-25 11:30:00,200.37,200.69,200.2,200.22,158436.0,200.37,200.69,200.2,200.22,158436.0
2024-11-25 11:35:00,200.21,200.26,199.87,200.05,213350.0,200.21,200.26,199.87,200.05,213350.0
2024-11-25 11:40:00,200.05,200.47,200.0,200.3,245849.0,200.05,200.47,200.0,200.3,245849.0
2024-11-25 11:45:00,200.3,200.84,200.3,200.53,220265.0,200.3,200.84,200.3,200.53,220265.0
2024-11-25 11:50:00,200.56,200.82,200.34,200.7,215731.0,200.56,200.82,200.34,200.7,215731.0
2024-11-25 11:55:00,200.69,200.95,200.69,200.89,188535.0,200.69,200.95,200.69,200.89,188535.0
2024-11-25 12:00:00,200.89,200.97,200.36,200.72,173170.0,200.89,200.97,200.36,200.72,173170.0
2024-11-25 12:05:00,200.71,200.97,200.47,200.47,197868.0,200.71,200.97,200.47,200.47,197868.0
2024-11-25 12:10:00,200.49,200.59,199.81,199.83,175490.0,200.49,200.59,199.81,199.83,175490.0
2024-11-25 12:15:00,199.83,199.9,199.66,199.68,191802.0,199.83,199.9,199.66,199.68,191802.0
2024-11-25 12:20:00,199.65,199.65,199.25,199.36,180554.0,199.65,199.65,199.25,199.36,180554.0
2024-11-25 12:25:00,199.33,199.53,199.0,199.02,250824.0,199.33,199.53,199.0,199.02,250824.0
2024-11-25 12:30:00,199.01,199.61,199.01,199.4,226033.0,199.01,199.61,199.01,199.4,226033.0
2024-11-25 12:35:00,199.39,199.53,199.24,199.38,97759.0,199.39,199.53,199.24,199.38,97759.0
2024-11-25 12:40:00,199.38,199.58,199.34,199.51,133864.0,199.38,199.58,199.34,199.51,133864.0
2024-11-25 12:45:00,199.53,199.67,199.33,199.65,163658.0,199.53,199.67,199.33,199.65,163658.0
2024-11-25 12:50:00,199.62,200.13,199.62,200.08,201682.0,199.62,200.13,199.62,200.08,201682.0
2024-11-25 12:55:00,200.08,200.4,200.02,200.31,165047.0,200.08,200.4,200.02,200.31,165047.0
2024-11-25 13:00:00,200.3,200.65,200.24,200.61,196321.0,200.3,200.65,200.24,200.61,196321.0
2024-11-25 13:05:00,200.62,200.85,200.5,200.78,153259.0,200.62,200.85,200.5,200.78,153259.0
2024-11-25 13:10:00,200.78,200.89,200.74,200.89,161063.0,200.78,200.89,200.74,200.89,161063.0
2024-11-25 13:15:00,200.87,200.92,200.77,200.87,119886.0,200.87,200.92,200.77,200.87,119886.0
2024-11-25 13:20:00,200.87,200.91,200.55,200.6,150464.0,200.87,200.91,200.55,200.6,150464.0
2024-11-25 13:25:00,200.59,200.8,200.5,200.71,132180.0,200.59,200.8,200.5,200.71,132180.0
2024-11-25 13:30:00,200.74,200.86,200.59,200.84,102668.0,200.74,200.86,200.59,200.84,102668.0
2024-11-25 13:35:00,200.85,200.89,200.62,200.72,95645.0,200.85,200.89,200.62,200.72,95645.0
2024-11-25 13:40:00,200.74,200.85,200.5,200.63,116919.0,200.74,200.85,200.5,200.63,116919.0
2024-11-25 13:45:00,200.62,200.94,200.6,200.8,119090.0,200.62,200.94,200.6,200.8,119090.0
2024-11-25 13:50:00,200.81,200.88,200.7,200.72,133117.0,200.81,200.88,200.7,200.72,133117.0
2024-11-25 13:55:00,200.74,200.81,200.7,200.77,159733.0,200.74,200.81,200.7,200.77,159733.0
2024-11-25 14:00:00,200.77,200.85,200.56,200.8,148142.0,200.77,200.85,200.56,200.8,148142.0
2024-11-25 14:05:00,200.81,201.37,200.77,201.35,322437.0,200.81,201.37,200.77,201.35,322437.0
2024-11-25 14:10:00,201.35,201.68,201.32,201.64,268417.0,201.35,201.68,201.32,201.64,268417.0
2024-11-25 14:15:00,201.65,201.85,201.27,201.28,196356.0,201.65,201.85,201.27,201.28,196356.0
2024-11-25 14:20:00,201.29,201.42,200.91,201.06,164043.0,201.29,201.42,200.91,201.06,164043.0
2024-11-25 14:25:00,201.06,201.33,201.01,201.27,125297.0,201.06,201.33,201.01,201.27,125297.0
2024-11-25 14:30:00,201.26,201.27,200.83,200.91,132667.0,201.26,201.27,200.83,200.91,132667.0
2024-11-25 14:35:00,200.91,201.16,200.86,201.09,107693.0,200.91,201.16,200.86,201.09,107693.0
2024-11-25 14:40:00,201.09,201.26,201.01,201.23,114183.0,201.09,201.26,201.01,201.23,114183.0
2024-11-25 14:45:00,201.22,201.31,201.12,201.23,112569.0,201.22,201.31,201.12,201.23,112569.0
2024-11-25 14:50:00,201.23,201.37,201.19,201.28,141197.0,201.23,201.37,201.19,201.28,141197.0
2024-11-25 14:55:00,201.27,201.29,201.15,201.2,116300.0,201.27,201.29,201.15,201.2,116300.0
2024-11-25 15:00:00,201.22,201.24,200.96,201.06,141368.0,201.22,201.24,200.96,201.06,141368.0
2024-11-25 15:05:00,201.08,201.12,200.88,201.06,133181.0,201.08,201.12,200.88,201.06,133181.0
2024-11-25 15:10:00,201.04,201.07,200.84,200.94,104679.0,201.04,201.07,200.84,200.94,104679.0
2024-11-25 15:15:00,200.94,201.25,200.88,201.24,168066.0,200.94,201.25,200.88,201.24,168066.0
2024-11-25 15:20:00,201.23,201.26,201.14,201.25,235386.0,201.23,201.26,201.14,201.25,235386.0
2024-11-25 15:25:00,201.22,201.25,201.05,201.09,138866.0,201.22,201.25,201.05,201.09,138866.0
2024-11-25 15:30:00,201.09,201.24,200.91,200.95,170969.0,201.09,201.24,200.91,200.95,170969.0
2024-11-25 15:35:00,200.95,201.05,200.83,201.04,157267.0,200.95,201.05,200.83,201.04,157267.0
2024-11-25 15:40:00,201.03,201.22,201.01,201.11,174275.0,201.03,201.22,201.01,201.11,174275.0
2024-11-25 15:45:00,201.12,201.22,200.8,200.83,289889.0,201.12,201.22,200.8,200.83,289889.0
2024-11-25 15:50:00,200.84,201.38,200.83,201.36,540457.0,200.84,201.38,200.83,201.36,540457.0
2024-11-25 15:55:00,201.34,201.66,201.27,201.43,925939.0,201.34,201.66,201.27,201.43,925939.0
2024-11-26 09:30:00,201.9,203.96,201.85,203.85,1717060.0,201.9,203.96,201.85,203.85,1717060.0
2024-11-26 09:35:00,203.84,205.32,203.82,204.98,1378985.0,203.84,205.32,203.82,204.98,1378985.0
2024-11-26 09:40:00,205.0,205.88,204.91,205.17,869855.0,205.0,205.88,204.91,205.17,869855.0
2024-11-26 09:45:00,205.13,205.71,204.66,205.71,607312.0,205.13,205.71,204.66,205.71,607312.0
2024-11-26 09:50:00,205.72,205.9,204.9,204.97,544283.0,205.72,205.9,204.9,204.97,544283.0
2024-11-26 09:55:00,204.95,205.76,204.94,205.72,493849.0,204.95,205.76,204.94,205.72,493849.0
2024-11-26 10:00:00,205.74,206.03,205.39,205.93,664546.0,205.74,206.03,205.39,205.93,664546.0
2024-11-26 10:05:00,205.92,206.69,205.92,206.09,742390.0,205.92,206.69,205.92,206.09,742390.0
2024-11-26 10:10:00,206.09,207.13,205.71,206.98,762057.0,206.09,207.13,205.71,206.98,762057.0
2024-11-26 10:15:00,206.99,206.99,205.76,205.87,677463.0,206.99,206.99,205.76,205.87,677463.0
2024-11-26 10:20:00,205.9,206.07,205.74,205.98,408804.0,205.9,206.07,205.74,205.98,408804.0
2024-11-26 10:25:00,205.93,206.0,205.55,205.86,361448.0,205.93,206.0,205.55,205.86,361448.0
2024-11-26 10:30:00,205.87,206.63,205.81,206.56,556507.0,205.87,206.63,205.81,206.56,556507.0
2024-11-26 10:35:00,206.58,206.98,206.43,206.54,461655.0,206.58,206.98,206.43,206.54,461655.0
2024-11-26 10:40:00,206.53,206.67,206.07,206.66,265203.0,206.53,206.67,206.07,206.66,265203.0
2024-11-26 10:45:00,206.64,206.92,206.41,206.84,365212.0,206.64,206.92,206.41,206.84,365212.0
2024-11-26 10:50:00,206.84,206.97,206.63,206.97,289645.0,206.84,206.97,206.63,206.97,289645.0
2024-11-26 10:55:00,206.98,207.25,206.96,207.15,593326.0,206.98,207.25,206.96,207.15,593326.0
2024-11-26 11:00:00,207.13,207.78,207.09,207.12,474203.0,207.13,207.78,207.09,207.12,474203.0
2024-11-26 11:05:00,207.08,207.13,206.66,206.82,390556.0,207.08,207.13,206.66,206.82,390556.0
2024-11-26 11:10:00,206.79,206.85,206.12,206.38,315093.0,206.79,206.85,206.12,206.38,315093.0
2024-11-26 11:15:00,206.39,206.61,205.94,206.24,358767.0,206.39,206.61,205.94,206.24,358767.0
2024-11-26 11:20:00,206.25,206.58,206.24,206.44,210700.0,206.25,206.58,206.24,206.44,210700.0
2024-11-26 11:25:00,206.46,206.51,206.01,206.03,309812.0,206.46,206.51,206.01,206.03,309812.0
2024-11-26 11:30:00,206.03,206.43,206.02,206.18,188970.0,206.03,206.43,206.02,206.18,188970.0
2024-11-26 11:35:00,206.19,206.43,205.96,206.43,267147.0,206.19,206.43,205.96,206.43,267147.0
2024-11-26 11:40:00,206.43,206.46,205.84,205.97,213228.0,206.43,206.46,205.84,205.97,213228.0
2024-11-26 11:45:00,205.96,206.1,205.78,205.83,165554.0,205.96,206.1,205.78,205.83,165554.0
2024-11-26 11:50:00,205.81,206.13,205.77,206.07,149499.0,205.81,206.13,205.77,206.07,149499.0
2024-11-26 11:55:00,206.07,206.27,205.73,206.23,216116.0,206.07,206.27,205.73,206.23,216116.0
2024-11-26 12:00:00,206.22,206.28,205.95,205.97,155088.0,206.22,206.28,205.95,205.97,155088.0
2024-11-26 12:05:00,205.96,206.08,205.79,205.88,161527.0,205.96,206.08,205.79,205.88,161527.0
2024-11-26 12:10:00,205.89,205.89,205.46,205.49,286031.0,205.89,205.89,205.46,205.49,286031.0
2024-11-26 12:15:00,205.48,205.62,205.43,205.54,278545.0,205.48,205.62,205.43,205.54,278545.0
2024-11-26 12:20:00,205.54,205.67,205.48,205.48,149095.0,205.54,205.67,205.48,205.48,149095.0
2024-11-26 12:25:00,205.48,205.57,205.33,205.45,174482.0,205.48,205.57,205.33,205.45,174482.0
2024-11-26 12:30:00,205.45,205.61,205.26,205.6,165620.0,205.45,205.61,205.26,205.6,165620.0
2024-11-26 12:35:00,205.59,205.73,205.45,205.7,131684.0,205.59,205.73,205.45,205.7,131684.0
2024-11-26 12:40:00,205.69,206.14,205.68,206.04,224994.0,205.69,206.14,205.68,206.04,224994.0
2024-11-26 12:45:00,206.05,206.23,205.93,206.16,155758.0,206.05,206.23,205.93,206.16,155758.0
2024-11-26 12:50:00,206.17,206.29,205.9,206.09,173431.0,206.17,206.29,205.9,206.09,173431.0
2024-11-26 12:55:00,206.1,206.28,205.91,206.13,177090.0,206.1,206.28,205.91,206.13,177090.0
2024-11-26 13:00:00,206.14,206.48,205.95,206.44,270250.0,206.14,206.48,205.95,206.44,270250.0
2024-11-26 13:05:00,206.46,206.49,206.05,206.07,155922.0,206.46,206.49,206.05,206.07,155922.0
2024-11-26 13:10:00,206.06,206.32,205.9,206.21,189131.0,206.06,206.32,205.9,206.21,189131.0
2024-11-26 13:15:00,206.21,206.44,206.06,206.08,147496.0,206.21,206.44,206.06,206.08,147496.0
2024-11-26 13:20:00,206.07,206.33,205.9,206.3,125810.0,206.07,206.33,205.9,206.3,125810.0
2024-11-26 13:25:00,206.28,206.42,206.25,206.25,81256.0,206.28,206.42,206.25,206.25,81256.0
2024-11-26 13:30:00,206.25,206.5,206.23,206.49,169464.0,206.25,206.5,206.23,206.49,169464.0
2024-11-26 13:35:00,206.48,206.62,206.43,206.5,197881.0,206.48,206.62,206.43,206.5,197881.0
2024-11-26 13:40:00,206.51,206.86,206.5,206.84,171922.0,206.51,206.86,206.5,206.84,171922.0
2024-11-26 13:45:00,206.84,206.86,206.68,206.69,181934.0,206.84,206.86,206.68,206.69,181934.0
2024-11-26 13:50:00,206.69,206.96,206.68,206.92,183533.0,206.69,206.96,206.68,206.92,183533.0
2024-11-26 13:55:00,206.93,207.13,206.8,206.93,269045.0,206.93,207.13,206.8,206.93,269045.0
2024-11-26 14:00:00,206.92,207.02,206.58,206.99,210451.0,206.92,207.02,206.58,206.99,210451.0
2024-11-26 14:05:00,206.99,207.04,206.6,206.65,210891.0,206.99,207.04,206.6,206.65,210891.0
2024-11-26 14:10:00,206.66,206.86,206.55,206.65,110443.0,206.66,206.86,206.55,206.65,110443.0
2024-11-26 14:15:00,206.66,206.68,206.09,206.17,203301.0,206.66,206.68,206.09,206.17,203301.0
2024-11-26 14:20:00,206.17,206.25,205.93,205.99,194172.0,206.17,206.25,205.93,205.99,194172.0
2024-11-26 14:25:00,205.98,206.47,205.85,206.45,208876.0,205.98,206.47,205.85,206.45,208876.0
2024-11-26 14:30:00,206.45,206.93,206.36,206.91,287426.0,206.45,206.93,206.36,206.91,287426.0
2024-11-26 14:35:00,206.92,207.01,206.76,206.94,182473.0,206.92,207.01,206.76,206.94,182473.0
2024-11-26 14:40:00,206.93,207.13,206.81,206.87,267617.0,206.93,207.13,206.81,206.87,267617.0
2024-11-26 14:45:00,206.87,206.9,206.64,206.84,213455.0,206.87,206.9,206.64,206.84,213455.0
2024-11-26 14:50:00,206.84,206.93,206.81,206.88,147703.0,206.84,206.93,206.81,206.88,147703.0
2024-11-26 14:55:00,206.87,206.9,206.73,206.83,148317.0,206.87,206.9,206.73,206.83,148317.0
2024-11-26 15:00:00,206.83,207.35,206.73,207.34,261223.0,206.83,207.35,206.73,207.34,261223.0
2024-11-26 15:05:00,207.35,207.38,206.86,206.9,244391.0,207.35,207.38,206.86,206.9,244391.0
2024-11-26 15:10:00,206.91,206.97,206.73,206.93,148423.0,206.91,206.97,206.73,206.93,148423.0
2024-11-26 15:15:00,206.95,207.11,206.85,206.87,201149.0,206.95,207.11,206.85,206.87,201149.0
2024-11-26 15:20:00,206.86,207.45,206.78,207.44,263224.0,206.86,207.45,206.78,207.44,263224.0
2024-11-26 15:25:00,207.44,207.55,206.97,207.16,311442.0,207.44,207.55,206.97,207.16,311442.0
2024-11-26 15:30:00,207.17,207.45,207.06,207.4,240981.0,207.17,207.45,207.06,207.4,240981.0
2024-11-26 15:35:00,207.4,207.45,207.27,207.35,293939.0,207.4,207.45,207.27,207.35,293939.0
2024-11-26 15:40:00,207.34,207.41,207.21,207.35,436771.0,207.34,207.41,207.21,207.35,436771.0
2024-11-26 15:45:00,207.34,207.84,207.33,207.79,436279.0,207.34,207.84,207.33,207.79,436279.0
2024-11-26 15:50:00,207.77,207.91,207.49,207.71,536441.0,207.77,207.91,207.49,207.71,536441.0
2024-11-26 15:55:00,207.69,208.0,207.68,207.82,1524432.0,207.69,208.0,207.68,207.82,1524432.0
2024-11-27 09:30:00,206.98,207.64,206.3,206.42,1279899.0,206.98,207.64,206.3,206.42,1279899.0
2024-11-27 09:35:00,206.4,206.85,205.96,206.48,598547.0,206.4,206.85,205.96,206.48,598547.0
2024-11-27 09:40:00,206.48,206.73,205.67,206.24,556448.0,206.48,206.73,205.67,206.24,556448.0
2024-11-27 09:45:00,206.21,206.29,205.79,206.05,286827.0,206.21,206.29,205.79,206.05,286827.0
2024-11-27 09:50:00,206.05,206.32,205.92,205.92,347638.0,206.05,206.32,205.92,205.92,347638.0
2024-11-27 09:55:00,205.92,206.45,205.7,206.31,364345.0,205.92,206.45,205.7,206.31,364345.0
2024-11-27 10:00:00,206.34,206.34,205.6,206.31,304491.0,206.34,206.34,205.6,206.31,304491.0
2024-11-27 10:05:00,206.32,206.67,206.22,206.54,309277.0,206.32,206.67,206.22,206.54,309277.0
2024-11-27 10:10:00,206.56,206.65,205.75,205.85,355356.0,206.56,206.65,205.75,205.85,355356.0
2024-11-27 10:15:00,205.86,206.19,205.4,206.16,344643.0,205.86,206.19,205.4,206.16,344643.0
2024-11-27 10:20:00,206.14,206.42,206.0,206.16,208143.0,206.14,206.42,206.0,206.16,208143.0
2024-11-27 10:25:00,206.15,206.25,205.86,206.01,269344.0,206.15,206.25,205.86,206.01,269344.0
2024-11-27 10:30:00,206.0,206.64,205.92,206.4,292354.0,206.0,206.64,205.92,206.4,292354.0
2024-11-27 10:35:00,206.44,206.46,206.0,206.01,258250.0,206.44,206.46,206.0,206.01,258250.0
2024-11-27 10:40:00,206.02,206.77,205.85,206.69,282518.0,206.02,206.77,205.85,206.69,282518.0
2024-11-27 10:45:00,206.69,206.73,206.04,206.09,181341.0,206.69,206.73,206.04,206.09,181341.0
2024-11-27 10:50:00,206.05,206.24,205.85,206.21,195424.0,206.05,206.24,205.85,206.21,195424.0
2024-11-27 10:55:00,206.23,206.7,206.06,206.4,254665.0,206.23,206.7,206.06,206.4,254665.0
2024-11-27 11:00:00,206.4,206.41,205.71,205.97,263121.0,206.4,206.41,205.71,205.97,263121.0
2024-11-27 11:05:00,205.97,206.14,205.81,205.87,234854.0,205.97,206.14,205.81,205.87,234854.0
2024-11-27 11:10:00,205.88,205.88,205.28,205.74,270979.0,205.88,205.88,205.28,205.74,270979.0
2024-11-27 11:15:00,205.72,205.72,205.31,205.45,172946.0,205.72,205.72,205.31,205.45,172946.0
2024-11-27 11:20:00,205.44,205.73,205.4,205.4,201912.0,205.44,205.73,205.4,205.4,201912.0
2024-11-27 11:25:00,205.4,205.4,205.05,205.26,278514.0,205.4,205.4,205.05,205.26,278514.0
2024-11-27 11:30:00,205.2,205.89,205.09,205.87,156265.0,205.2,205.89,205.09,205.87,156265.0
2024-11-27 11:35:00,205.88,206.06,205.74,205.96,232849.0,205.88,206.06,205.74,205.96,232849.0
2024-11-27 11:40:00,205.96,206.13,205.63,205.67,125509.0,205.96,206.13,205.63,205.67,125509.0
2024-11-27 11:45:00,205.69,205.87,205.37,205.4,118351.0,205.69,205.87,205.37,205.4,118351.0
2024-11-27 11:50:00,205.39,205.6,205.3,205.43,164509.0,205.39,205.6,205.3,205.43,164509.0
2024-11-27 11:55:00,205.43,205.69,205.43,205.59,79275.0,205.43,205.69,205.43,205.59,79275.0
2024-11-27 12:00:00,205.57,205.57,205.12,205.18,163707.0,205.57,205.57,205.12,205.18,163707.0
2024-11-27 12:05:00,205.17,205.47,205.16,205.27,125257.0,205.17,205.47,205.16,205.27,125257.0
2024-11-27 12:10:00,205.3,205.53,205.26,205.3,130598.0,205.3,205.53,205.26,205.3,130598.0
2024-11-27 12:15:00,205.3,205.44,205.23,205.43,78643.0,205.3,205.44,205.23,205.43,78643.0
2024-11-27 12:20:00,205.43,205.54,205.26,205.31,119989.0,205.43,205.54,205.26,205.31,119989.0
2024-11-27 12:25:00,205.33,205.47,205.3,205.38,90811.0,205.33,205.47,205.3,205.38,90811.0
2024-11-27 12:30:00,205.39,205.5,205.15,205.37,141848.0,205.39,205.5,205.15,205.37,141848.0
2024-11-27 12:35:00,205.38,205.72,205.36,205.61,169391.0,205.38,205.72,205.36,205.61,169391.0
2024-11-27 12:40:00,205.62,205.7,205.51,205.58,121403.0,205.62,205.7,205.51,205.58,121403.0
2024-11-27 12:45:00,205.57,205.82,205.56,205.74,105809.0,205.57,205.82,205.56,205.74,105809.0
2024-11-27 12:50:00,205.74,205.79,205.53,205.59,103206.0,205.74,205.79,205.53,205.59,103206.0
2024-11-27 12:55:00,205.6,205.76,205.55,205.72,85571.0,205.6,205.76,205.55,205.72,85571.0
2024-11-27 13:00:00,205.7,206.09,205.67,206.05,171526.0,205.7,206.09,205.67,206.05,171526.0
2024-11-27 13:05:00,206.04,206.21,205.98,206.11,167243.0,206.04,206.21,205.98,206.11,167243.0
2024-11-27 13:10:00,206.11,206.7,206.1,206.69,240499.0,206.11,206.7,206.1,206.69,240499.0
2024-11-27 13:15:00,206.7,206.74,206.49,206.54,138979.0,206.7,206.74,206.49,206.54,138979.0
2024-11-27 13:20:00,206.55,206.77,206.52,206.63,147442.0,206.55,206.77,206.52,206.63,147442.0
2024-11-27 13:25:00,206.63,206.7,206.3,206.43,151789.0,206.63,206.7,206.3,206.43,151789.0
2024-11-27 13:30:00,206.42,206.68,206.4,206.65,138401.0,206.42,206.68,206.4,206.65,138401.0
2024-11-27 13:35:00,206.64,206.95,206.61,206.69,161372.0,206.64,206.95,206.61,206.69,161372.0
2024-11-27 13:40:00,206.69,206.81,206.52,206.6,80735.0,206.69,206.81,206.52,206.6,80735.0
2024-11-27 13:45:00,206.62,206.91,206.61,206.68,89449.0,206.62,206.91,206.61,206.68,89449.0
2024-11-27 13:50:00,206.65,206.98,206.65,206.96,84996.0,206.65,206.98,206.65,206.96,84996.0
2024-11-27 13:55:00,206.96,207.17,206.89,207.0,185697.0,206.96,207.17,206.89,207.0,185697.0
2024-11-27 14:00:00,207.01,207.16,206.98,207.02,102108.0,207.01,207.16,206.98,207.02,102108.0
2024-11-27 14:05:00,207.0,207.1,206.96,206.96,112234.0,207.0,207.1,206.96,206.96,112234.0
2024-11-27 14:10:00,206.97,207.06,206.8,207.06,138089.0,206.97,207.06,206.8,207.06,138089.0
2024-11-27 14:15:00,207.05,207.07,206.7,206.72,97068.0,207.05,207.07,206.7,206.72,97068.0
2024-11-27 14:20:00,206.71,206.98,206.67,206.95,96703.0,206.71,206.98,206.67,206.95,96703.0
2024-11-27 14:25:00,206.94,206.99,206.82,206.96,90484.0,206.94,206.99,206.82,206.96,90484.0
2024-11-27 14:30:00,206.96,207.0,206.47,206.52,124458.0,206.96,207.0,206.47,206.52,124458.0
2024-11-27 14:35:00,206.51,206.56,206.4,206.56,157491.0,206.51,206.56,206.4,206.56,157491.0
2024-11-27 14:40:00,206.58,206.62,206.46,206.57,92530.0,206.58,206.62,206.46,206.57,92530.0
2024-11-27 14:45:00,206.56,206.58,206.44,206.52,77060.0,206.56,206.58,206.44,206.52,77060.0
2024-11-27 14:50:00,206.5,206.53,206.32,206.41,129974.0,206.5,206.53,206.32,206.41,129974.0
2024-11-27 14:55:00,206.41,206.52,206.41,206.44,84474.0,206.41,206.52,206.41,206.44,84474.0
2024-11-27 15:00:00,206.42,206.63,206.4,206.57,91582.0,206.42,206.63,206.4,206.57,91582.0
2024-11-27 15:05:00,206.56,206.7,206.56,206.65,104584.0,206.56,206.7,206.56,206.65,104584.0
2024-11-27 15:10:00,206.65,206.67,206.44,206.45,101143.0,206.65,206.67,206.44,206.45,101143.0
2024-11-27 15:15:00,206.45,206.55,206.08,206.08,144789.0,206.45,206.55,206.08,206.08,144789.0
2024-11-27 15:20:00,206.1,206.22,205.92,206.01,242298.0,206.1,206.22,205.92,206.01,242298.0
2024-11-27 15:25:00,206.0,206.19,205.92,206.11,146468.0,206.0,206.19,205.92,206.11,146468.0
2024-11-27 15:30:00,206.11,206.12,205.97,205.98,137450.0,206.11,206.12,205.97,205.98,137450.0
2024-11-27 15:35:00,205.98,206.23,205.91,206.13,225661.0,205.98,206.23,205.91,206.13,225661.0
2024-11-27 15:40:00,206.14,206.14,205.7,205.97,176329.0,206.14,206.14,205.7,205.97,176329.0
2024-11-27 15:45:00,205.96,206.11,205.73,205.99,226369.0,205.96,206.11,205.73,205.99,226369.0
2024-11-27 15:50:00,206.0,206.01,205.31,205.59,414048.0,206.0,206.01,205.31,205.59,414048.0
2024-11-27 15:55:00,205.6,205.87,205.51,205.79,731986.0,205.6,205.87,205.51,205.79,731986.0
2024-11-29 09:30:00,205.87,206.36,204.59,204.89,1364076.0,205.87,206.36,204.59,204.89,1364076.0
2024-11-29 09:35:00,204.84,205.66,204.71,205.53,429491.0,204.84,205.66,204.71,205.53,429491.0
2024-11-29 09:40:00,205.5,205.59,204.65,205.43,511347.0,205.5,205.59,204.65,205.43,511347.0
2024-11-29 09:45:00,205.44,205.72,205.3,205.32,350416.0,205.44,205.72,205.3,205.32,350416.0
2024-11-29 09:50:00,205.32,205.64,205.21,205.51,260092.0,205.32,205.64,205.21,205.51,260092.0
2024-11-29 09:55:00,205.52,206.03,205.38,206.03,245486.0,205.52,206.03,205.38,206.03,245486.0
2024-11-29 10:00:00,206.01,206.18,205.82,206.08,322692.0,206.01,206.18,205.82,206.08,322692.0
2024-11-29 10:05:00,206.1,206.28,205.83,205.87,277853.0,206.1,206.28,205.83,205.87,277853.0
2024-11-29 10:10:00,205.87,206.15,205.58,205.69,238439.0,205.87,206.15,205.58,205.69,238439.0
2024-11-29 10:15:00,205.69,206.15,205.69,206.0,172783.0,205.69,206.15,205.69,206.0,172783.0
2024-11-29 10:20:00,206.01,206.07,205.69,205.71,143578.0,206.01,206.07,205.69,205.71,143578.0
2024-11-29 10:25:00,205.72,205.83,205.48,205.74,174182.0,205.72,205.83,205.48,205.74,174182.0
2024-11-29 10:30:00,205.74,206.02,205.68,205.9,202786.0,205.74,206.02,205.68,205.9,202786.0
2024-11-29 10:35:00,205.89,206.23,205.73,206.11,225769.0,205.89,206.23,205.73,206.11,225769.0
2024-11-29 10:40:00,206.13,206.36,206.05,206.15,196078.0,206.13,206.36,206.05,206.15,196078.0
2024-11-29 10:45:00,206.12,206.19,205.54,205.58,206751.0,206.12,206.19,205.54,205.58,206751.0
2024-11-29 10:50:00,205.58,205.83,205.49,205.75,191415.0,205.58,205.83,205.49,205.75,191415.0
2024-11-29 10:55:00,205.75,206.05,205.74,205.9,161632.0,205.75,206.05,205.74,205.9,161632.0
2024-11-29 11:00:00,205.91,206.11,205.79,205.8,157687.0,205.91,206.11,205.79,205.8,157687.0
2024-11-29 11:05:00,205.79,205.85,205.56,205.75,219762.0,205.79,205.85,205.56,205.75,219762.0
2024-11-29 11:10:00,205.75,206.19,205.73,206.17,187795.0,205.75,206.19,205.73,206.17,187795.0
2024-11-29 11:15:00,206.16,206.35,206.12,206.23,167414.0,206.16,206.35,206.12,206.23,167414.0
2024-11-29 11:20:00,206.23,206.5,206.21,206.5,189296.0,206.23,206.5,206.21,206.5,189296.0
2024-11-29 11:25:00,206.49,206.54,206.16,206.49,177314.0,206.49,206.54,206.16,206.49,177314.0
2024-11-29 11:30:00,206.48,206.6,206.14,206.16,182533.0,206.48,206.6,206.14,206.16,182533.0
2024-11-29 11:35:00,206.15,206.27,206.06,206.21,116341.0,206.15,206.27,206.06,206.21,116341.0
2024-11-29 11:40:00,206.22,206.7,206.21,206.66,173939.0,206.22,206.7,206.21,206.66,173939.0
2024-11-29 11:45:00,206.66,206.67,206.31,206.57,179195.0,206.66,206.67,206.31,206.57,179195.0
2024-11-29 11:50:00,206.61,206.73,206.51,206.56,142499.0,206.61,206.73,206.51,206.56,142499.0
2024-11-29 11:55:00,206.56,206.63,206.36,206.47,126447.0,206.56,206.63,206.36,206.47,126447.0
2024-11-29 12:00:00,206.46,206.57,206.28,206.47,112408.0,206.46,206.57,206.28,206.47,112408.0
2024-11-29 12:05:00,206.48,206.78,206.39,206.77,139036.0,206.48,206.78,206.39,206.77,139036.0
2024-11-29 12:10:00,206.77,206.85,206.57,206.65,186045.0,206.77,206.85,206.57,206.65,186045.0
2024-11-29 12:15:00,206.64,207.13,206.62,207.12,208521.0,206.64,207.13,206.62,207.12,208521.0
2024-11-29 12:20:00,207.12,207.22,206.92,206.94,202205.0,207.12,207.22,206.92,206.94,202205.0
2024-11-29 12:25:00,206.92,207.25,206.9,207.1,208884.0,206.92,207.25,206.9,207.1,208884.0
2024-11-29 12:30:00,207.1,207.35,207.04,207.35,214042.0,207.1,207.35,207.04,207.35,214042.0
2024-11-29 12:35:00,207.35,207.52,207.24,207.38,238102.0,207.35,207.52,207.24,207.38,238102.0
2024-11-29 12:40:00,207.37,207.52,207.29,207.45,252557.0,207.37,207.52,207.29,207.45,252557.0
2024-11-29 12:45:00,207.46,207.62,207.4,207.58,308328.0,207.46,207.62,207.4,207.58,308328.0
2024-11-29 12:50:00,207.59,208.2,207.57,208.01,663647.0,207.59,208.2,207.57,208.01,663647.0
2024-11-29 12:55:00,208.01,208.05,207.52,207.91,928559.0,208.01,208.05,207.52,207.91,928559.0
2024-12-02 09:30:00,209.9,212.17,209.51,211.69,2566092.0,209.9,212.17,209.51,211.69,2566092.0
2024-12-02 09:35:00,211.69,211.89,210.81,210.95,701492.0,211.69,211.89,210.81,210.95,701492.0
2024-12-02 09:40:00,210.94,211.24,210.45,211.16,493897.0,210.94,211.24,210.45,211.16,493897.0
2024-12-02 09:45:00,211.15,211.41,210.88,211.0,527600.0,211.15,211.41,210.88,211.0,527600.0
2024-12-02 09:50:00,211.01,211.5,210.71,211.5,392151.0,211.01,211.5,210.71,211.5,392151.0
2024-12-02 09:55:00,211.49,211.5,211.1,211.43,313338.0,211.49,211.5,211.1,211.43,313338.0
2024-12-02 10:00:00,211.47,212.48,211.38,212.45,731092.0,211.47,212.48,211.38,212.45,731092.0
2024-12-02 10:05:00,212.46,212.78,212.12,212.14,565753.0,212.46,212.78,212.12,212.14,565753.0
2024-12-02 10:10:00,212.12,212.95,212.07,212.94,458203.0,212.12,212.95,212.07,212.94,458203.0
2024-12-02 10:15:00,212.94,212.99,212.45,212.51,384577.0,212.94,212.99,212.45,212.51,384577.0
2024-12-02 10:20:00,212.5,212.69,212.27,212.44,338410.0,212.5,212.69,212.27,212.44,338410.0
2024-12-02 10:25:00,212.47,212.58,212.0,212.08,304236.0,212.47,212.58,212.0,212.08,304236.0
2024-12-02 10:30:00,212.07,212.25,211.8,212.08,309923.0,212.07,212.25,211.8,212.08,309923.0
2024-12-02 10:35:00,212.08,212.15,211.7,211.85,262185.0,212.08,212.15,211.7,211.85,262185.0
2024-12-02 10:40:00,211.86,212.24,211.84,211.95,452518.0,211.86,212.24,211.84,211.95,452518.0
2024-12-02 10:45:00,211.98,212.25,211.93,212.24,256653.0,211.98,212.25,211.93,212.24,256653.0
2024-12-02 10:50:00,212.21,212.21,211.43,211.65,505995.0,212.21,212.21,211.43,211.65,505995.0
2024-12-02 10:55:00,211.65,211.7,211.26,211.46,382326.0,211.65,211.7,211.26,211.46,382326.0
2024-12-02 11:00:00,211.45,211.5,211.27,211.37,231438.0,211.45,211.5,211.27,211.37,231438.0
2024-12-02 11:05:00,211.37,211.94,211.31,211.94,339067.0,211.37,211.94,211.31,211.94,339067.0
2024-12-02 11:10:00,211.93,212.08,211.62,211.62,184120.0,211.93,212.08,211.62,211.62,184120.0
2024-12-02 11:15:00,211.62,211.67,211.11,211.44,235299.0,211.62,211.67,211.11,211.44,235299.0
2024-12-02 11:20:00,211.44,211.44,210.95,211.0,255094.0,211.44,211.44,210.95,211.0,255094.0
2024-12-02 11:25:00,211.01,211.45,210.94,211.37,206847.0,211.01,211.45,210.94,211.37,206847.0
2024-12-02 11:30:00,211.34,211.57,211.34,211.46,244134.0,211.34,211.57,211.34,211.46,244134.0
2024-12-02 11:35:00,211.46,211.67,211.39,211.61,322972.0,211.46,211.67,211.39,211.61,322972.0
2024-12-02 11:40:00,211.61,211.7,211.32,211.46,196631.0,211.61,211.7,211.32,211.46,196631.0
2024-12-02 11:45:00,211.47,211.92,211.46,211.75,222514.0,211.47,211.92,211.46,211.75,222514.0
2024-12-02 11:50:00,211.74,211.78,211.14,211.2,181149.0,211.74,211.78,211.14,211.2,181149.0
2024-12-02 11:55:00,211.19,211.35,211.16,211.25,200900.0,211.19,211.35,211.16,211.25,200900.0
2024-12-02 12:00:00,211.24,211.32,211.04,211.19,119841.0,211.24,211.32,211.04,211.19,119841.0
2024-12-02 12:05:00,211.2,211.23,210.86,210.97,143661.0,211.2,211.23,210.86,210.97,143661.0
2024-12-02 12:10:00,210.97,211.02,210.62,210.72,149407.0,210.97,211.02,210.62,210.72,149407.0
2024-12-02 12:15:00,210.7,211.12,210.7,210.99,207608.0,210.7,211.12,210.7,210.99,207608.0
2024-12-02 12:20:00,211.0,211.08,210.77,210.95,130215.0,211.0,211.08,210.77,210.95,130215.0
2024-12-02 12:25:00,210.93,210.96,210.31,210.53,219943.0,210.93,210.96,210.31,210.53,219943.0
2024-12-02 12:30:00,210.54,210.74,210.44,210.59,130779.0,210.54,210.74,210.44,210.59,130779.0
2024-12-02 12:35:00,210.59,210.74,210.47,210.64,180542.0,210.59,210.74,210.47,210.64,180542.0
2024-12-02 12:40:00,210.66,210.69,210.46,210.54,153453.0,210.66,210.69,210.46,210.54,153453.0
2024-12-02 12:45:00,210.52,210.53,210.25,210.39,174315.0,210.52,210.53,210.25,210.39,174315.0
2024-12-02 12:50:00,210.4,210.6,210.39,210.42,134039.0,210.4,210.6,210.39,210.42,134039.0
2024-12-02 12:55:00,210.43,210.55,210.29,210.35,183852.0,210.43,210.55,210.29,210.35,183852.0
2024-12-02 13:00:00,210.34,210.34,210.11,210.28,153143.0,210.34,210.34,210.11,210.28,153143.0
2024-12-02 13:05:00,210.26,210.39,209.96,210.02,220752.0,210.26,210.39,209.96,210.02,220752.0
2024-12-02 13:10:00,210.01,210.03,209.79,209.82,164725.0,210.01,210.03,209.79,209.82,164725.0
2024-12-02 13:15:00,209.81,210.14,209.79,209.97,202415.0,209.81,210.14,209.79,209.97,202415.0
2024-12-02 13:20:00,209.95,210.27,209.95,210.15,190794.0,209.95,210.27,209.95,210.15,190794.0
2024-12-02 13:25:00,210.15,210.34,210.06,210.07,203003.0,210.15,210.34,210.06,210.07,203003.0
2024-12-02 13:30:00,210.08,210.13,209.88,210.03,150336.0,210.08,210.13,209.88,210.03,150336.0
2024-12-02 13:35:00,210.04,210.22,209.92,210.18,112993.0,210.04,210.22,209.92,210.18,112993.0
2024-12-02 13:40:00,210.19,210.31,210.08,210.13,188962.0,210.19,210.31,210.08,210.13,188962.0
2024-12-02 13:45:00,210.15,210.28,210.08,210.23,115511.0,210.15,210.28,210.08,210.23,115511.0
2024-12-02 13:50:00,210.25,210.3,210.12,210.28,96581.0,210.25,210.3,210.12,210.28,96581.0
2024-12-02 13:55:00,210.28,210.31,210.08,210.17,143739.0,210.28,210.31,210.08,210.17,143739.0
2024-12-02 14:00:00,210.18,210.38,210.06,210.34,120928.0,210.18,210.38,210.06,210.34,120928.0
2024-12-02 14:05:00,210.32,210.46,210.1,210.15,186559.0,210.32,210.46,210.1,210.15,186559.0
2024-12-02 14:10:00,210.14,210.31,210.11,210.15,209442.0,210.14,210.31,210.11,210.15,209442.0
2024-12-02 14:15:00,210.15,210.2,209.99,210.03,114029.0,210.15,210.2,209.99,210.03,114029.0
2024-12-02 14:20:00,210.01,210.13,209.96,210.13,97120.0,210.01,210.13,209.96,210.13,97120.0
2024-12-02 14:25:00,210.13,210.17,210.01,210.08,98425.0,210.13,210.17,210.01,210.08,98425.0
2024-12-02 14:30:00,210.07,210.31,210.05,210.17,203133.0,210.07,210.31,210.05,210.17,203133.0
2024-12-02 14:35:00,210.17,210.32,210.16,210.31,131451.0,210.17,210.32,210.16,210.31,131451.0
2024-12-02 14:40:00,210.31,210.38,210.2,210.21,154549.0,210.31,210.38,210.2,210.21,154549.0
2024-12-02 14:45:00,210.23,210.37,210.2,210.34,99297.0,210.23,210.37,210.2,210.34,99297.0
2024-12-02 14:50:00,210.35,210.47,210.25,210.46,143695.0,210.35,210.47,210.25,210.46,143695.0
2024-12-02 14:55:00,210.45,210.6,210.44,210.52,213544.0,210.45,210.6,210.44,210.52,213544.0
2024-12-02 15:00:00,210.52,210.73,210.5,210.66,227169.0,210.52,210.73,210.5,210.66,227169.0
2024-12-02 15:05:00,210.66,210.73,210.5,210.6,262503.0,210.66,210.73,210.5,210.6,262503.0
2024-12-02 15:10:00,210.65,211.03,210.65,210.95,306507.0,210.65,211.03,210.65,210.95,306507.0
2024-12-02 15:15:00,210.94,211.09,210.77,210.87,174860.0,210.94,211.09,210.77,210.87,174860.0
2024-12-02 15:20:00,210.87,210.93,210.33,210.38,397001.0,210.87,210.93,210.33,210.38,397001.0
2024-12-02 15:25:00,210.37,210.76,210.34,210.74,245170.0,210.37,210.76,210.34,210.74,245170.0
2024-12-02 15:30:00,210.75,210.91,210.69,210.78,240183.0,210.75,210.91,210.69,210.78,240183.0
2024-12-02 15:35:00,210.78,210.85,210.61,210.78,204172.0,210.78,210.85,210.61,210.78,204172.0
2024-12-02 15:40:00,210.78,210.79,210.39,210.5,253837.0,210.78,210.79,210.39,210.5,253837.0
2024-12-02 15:45:00,210.5,210.75,210.5,210.67,200000.0,210.5,210.75,210.5,210.67,200000.0
2024-12-02 15:50:00,210.66,210.94,210.55,210.67,437701.0,210.66,210.94,210.55,210.67,437701.0
2024-12-02 15:55:00,210.68,211.1,210.51,210.66,1268506.0,210.68,211.1,210.51,210.66,1268506.0
2024-12-03 09:30:00,210.4,211.09,209.65,210.84,1055558.0,210.4,211.09,209.65,210.84,1055558.0
2024-12-03 09:35:00,210.88,211.5,210.7,211.03,444306.0,210.88,211.5,210.7,211.03,444306.0
2024-12-03 09:40:00,211.05,211.27,210.5,210.75,387538.0,211.05,211.27,210.5,210.75,387538.0
2024-12-03 09:45:00,210.79,211.47,210.71,211.23,364191.0,210.79,211.47,210.71,211.23,364191.0
2024-12-03 09:50:00,211.25,211.38,211.03,211.2,207111.0,211.25,211.38,211.03,211.2,207111.0
2024-12-03 09:55:00,211.22,211.4,210.88,211.26,258960.0,211.22,211.4,210.88,211.26,258960.0
2024-12-03 10:00:00,211.26,211.8,211.16,211.56,375597.0,211.26,211.8,211.16,211.56,375597.0
2024-12-03 10:05:00,211.57,212.1,211.57,211.67,353524.0,211.57,212.1,211.57,211.67,353524.0
2024-12-03 10:10:00,211.67,211.88,211.38,211.82,230375.0,211.67,211.88,211.38,211.82,230375.0
2024-12-03 10:15:00,211.82,212.2,211.66,211.67,279471.0,211.82,212.2,211.66,211.67,279471.0
2024-12-03 10:20:00,211.67,211.73,211.16,211.38,208407.0,211.67,211.73,211.16,211.38,208407.0
2024-12-03 10:25:00,211.37,211.64,211.35,211.5,162145.0,211.37,211.64,211.35,211.5,162145.0
2024-12-03 10:30:00,211.49,212.04,211.44,211.93,206689.0,211.49,212.04,211.44,211.93,206689.0
2024-12-03 10:35:00,211.92,212.15,211.8,212.04,203401.0,211.92,212.15,211.8,212.04,203401.0
2024-12-03 10:40:00,212.01,212.26,211.92,212.25,230116.0,212.01,212.26,211.92,212.25,230116.0
2024-12-03 10:45:00,212.24,212.32,211.68,211.85,245966.0,212.24,212.32,211.68,211.85,245966.0
2024-12-03 10:50:00,211.86,211.94,211.36,211.67,178870.0,211.86,211.94,211.36,211.67,178870.0
2024-12-03 10:55:00,211.67,212.28,211.6,212.28,248040.0,211.67,212.28,211.6,212.28,248040.0
2024-12-03 11:00:00,212.27,212.63,212.15,212.56,326950.0,212.27,212.63,212.15,212.56,326950.0
2024-12-03 11:05:00,212.56,212.95,212.47,212.71,282121.0,212.56,212.95,212.47,212.71,282121.0
2024-12-03 11:10:00,212.72,212.88,212.52,212.57,163835.0,212.72,212.88,212.52,212.57,163835.0
2024-12-03 11:15:00,212.54,212.57,212.18,212.43,160599.0,212.54,212.57,212.18,212.43,160599.0
2024-12-03 11:20:00,212.41,212.53,212.24,212.37,135174.0,212.41,212.53,212.24,212.37,135174.0
2024-12-03 11:25:00,212.37,213.1,212.24,213.08,443897.0,212.37,213.1,212.24,213.08,443897.0
2024-12-03 11:30:00,213.08,213.3,212.47,212.57,511950.0,213.08,213.3,212.47,212.57,511950.0
2024-12-03 11:35:00,212.57,212.61,212.15,212.29,250830.0,212.57,212.61,212.15,212.29,250830.0
2024-12-03 11:40:00,212.3,212.48,211.84,211.98,353452.0,212.3,212.48,211.84,211.98,353452.0
2024-12-03 11:45:00,211.97,212.34,211.91,211.98,168822.0,211.97,212.34,211.91,211.98,168822.0
2024-12-03 11:50:00,212.01,212.38,211.98,212.27,158922.0,212.01,212.38,211.98,212.27,158922.0
2024-12-03 11:55:00,212.26,212.31,212.02,212.14,118248.0,212.26,212.31,212.02,212.14,118248.0
2024-12-03 12:00:00,212.14,212.23,211.95,212.01,175040.0,212.14,212.23,211.95,212.01,175040.0
2024-12-03 12:05:00,212.0,212.04,211.49,211.75,236011.0,212.0,212.04,211.49,211.75,236011.0
2024-12-03 12:10:00,211.75,212.35,211.75,212.34,728739.0,211.75,212.35,211.75,212.34,728739.0
2024-12-03 12:15:00,212.35,212.38,212.01,212.26,236288.0,212.35,212.38,212.01,212.26,236288.0
2024-12-03 12:20:00,212.24,212.54,212.18,212.46,164795.0,212.24,212.54,212.18,212.46,164795.0
2024-12-03 12:25:00,212.46,212.59,212.31,212.53,192501.0,212.46,212.59,212.31,212.53,192501.0
2024-12-03 12:30:00,212.54,212.7,212.34,212.4,167032.0,212.54,212.7,212.34,212.4,167032.0
2024-12-03 12:35:00,212.4,212.67,212.26,212.63,147113.0,212.4,212.67,212.26,212.63,147113.0
2024-12-03 12:40:00,212.66,212.86,212.64,212.69,155499.0,212.66,212.86,212.64,212.69,155499.0
2024-12-03 12:45:00,212.7,212.84,212.65,212.78,107466.0,212.7,212.84,212.65,212.78,107466.0
2024-12-03 12:50:00,212.76,213.15,212.64,213.13,388561.0,212.76,213.15,212.64,213.13,388561.0
2024-12-03 12:55:00,213.12,213.75,212.96,213.7,609857.0,213.12,213.75,212.96,213.7,609857.0
2024-12-03 13:00:00,213.69,213.97,213.48,213.97,424093.0,213.69,213.97,213.48,213.97,424093.0
2024-12-03 13:05:00,213.95,214.02,213.72,213.77,435277.0,213.95,214.02,213.72,213.77,435277.0
2024-12-03 13:10:00,213.75,213.79,213.4,213.61,225196.0,213.75,213.79,213.4,213.61,225196.0
2024-12-03 13:15:00,213.6,213.85,213.56,213.83,212333.0,213.6,213.85,213.56,213.83,212333.0
2024-12-03 13:20:00,213.83,213.85,213.63,213.77,271744.0,213.83,213.85,213.63,213.77,271744.0
2024-12-03 13:25:00,213.77,213.78,213.26,213.28,177379.0,213.77,213.78,213.26,213.28,177379.0
2024-12-03 13:30:00,213.28,213.51,213.22,213.27,153863.0,213.28,213.51,213.22,213.27,153863.0
2024-12-03 13:35:00,213.28,213.32,213.01,213.06,216721.0,213.28,213.32,213.01,213.06,216721.0
2024-12-03 13:40:00,213.06,213.18,212.84,213.05,159104.0,213.06,213.18,212.84,213.05,159104.0
2024-12-03 13:45:00,213.03,213.05,212.69,212.97,199794.0,213.03,213.05,212.69,212.97,199794.0
2024-12-03 13:50:00,212.97,213.06,212.82,212.98,112732.0,212.97,213.06,212.82,212.98,112732.0
2024-12-03 13:55:00,212.99,213.07,212.85,212.85,100730.0,212.99,213.07,212.85,212.85,100730.0
2024-12-03 14:00:00,212.82,213.06,212.68,212.86,161887.0,212.82,213.06,212.68,212.86,161887.0
2024-12-03 14:05:00,212.87,213.16,212.77,213.15,144755.0,212.87,213.16,212.77,213.15,144755.0
2024-12-03 14:10:00,213.14,213.17,212.99,213.06,164527.0,213.14,213.17,212.99,213.06,164527.0
2024-12-03 14:15:00,213.06,213.12,212.89,212.94,125183.0,213.06,213.12,212.89,212.94,125183.0
2024-12-03 14:20:00,212.93,213.09,212.88,212.94,128970.0,212.93,213.09,212.88,212.94,128970.0
2024-12-03 14:25:00,212.93,213.07,212.88,212.96,121159.0,212.93,213.07,212.88,212.96,121159.0
2024-12-03 14:30:00,212.96,212.98,212.81,212.89,108019.0,212.96,212.98,212.81,212.89,108019.0
2024-12-03 14:35:00,212.87,212.89,212.65,212.66,100879.0,212.87,212.89,212.65,212.66,100879.0
2024-12-03 14:40:00,212.65,213.17,212.65,213.11,167869.0,212.65,213.17,212.65,213.11,167869.0
2024-12-03 14:45:00,213.13,213.17,212.81,212.94,140586.0,213.13,213.17,212.81,212.94,140586.0
2024-12-03 14:50:00,212.93,213.14,212.89,213.11,127221.0,212.93,213.14,212.89,213.11,127221.0
2024-12-03 14:55:00,213.12,213.14,212.86,212.89,113290.0,213.12,213.14,212.86,212.89,113290.0
2024-12-03 15:00:00,212.89,212.99,212.76,212.81,123630.0,212.89,212.99,212.76,212.81,123630.0
2024-12-03 15:05:00,212.8,212.81,212.62,212.76,148272.0,212.8,212.81,212.62,212.76,148272.0
2024-12-03 15:10:00,212.76,212.8,212.52,212.65,149185.0,212.76,212.8,212.52,212.65,149185.0
2024-12-03 15:15:00,212.64,212.71,212.46,212.56,156972.0,212.64,212.71,212.46,212.56,156972.0
2024-12-03 15:20:00,212.56,212.67,212.46,212.57,156721.0,212.56,212.67,212.46,212.57,156721.0
2024-12-03 15:25:00,212.56,212.68,212.35,212.64,176626.0,212.56,212.68,212.35,212.64,176626.0
2024-12-03 15:30:00,212.65,212.8,212.61,212.69,172301.0,212.65,212.8,212.61,212.69,172301.0
2024-12-03 15:35:00,212.69,212.81,212.5,212.55,141323.0,212.69,212.81,212.5,212.55,141323.0
2024-12-03 15:40:00,212.54,212.63,212.41,212.58,130363.0,212.54,212.63,212.41,212.58,130363.0
2024-12-03 15:45:00,212.56,212.8,212.53,212.72,199820.0,212.56,212.8,212.53,212.72,199820.0
2024-12-03 15:50:00,212.74,213.31,212.73,212.96,338699.0,212.74,213.31,212.73,212.96,338699.0
2024-12-03 15:55:00,212.95,213.5,212.95,213.43,1169937.0,212.95,213.5,212.95,213.43,1169937.0
2024-12-04 09:30:00,216.01,217.73,215.75,216.9,2876886.0,216.01,217.73,215.75,216.9,2876886.0
2024-12-04 09:35:00,216.89,217.7,216.64,217.2,1076938.0,216.89,217.7,216.64,217.2,1076938.0
2024-12-04 09:40:00,217.19,217.85,217.19,217.7,813073.0,217.19,217.85,217.19,217.7,813073.0
2024-12-04 09:45:00,217.67,217.98,217.24,217.47,582983.0,217.67,217.98,217.24,217.47,582983.0
2024-12-04 09:50:00,217.47,218.34,217.4,218.34,721142.0,217.47,218.34,217.4,218.34,721142.0
2024-12-04 09:55:00,218.34,218.73,218.13,218.33,769320.0,218.34,218.73,218.13,218.33,769320.0
2024-12-04 10:00:00,218.32,218.85,217.96,218.82,768034.0,218.32,218.85,217.96,218.82,768034.0
2024-12-04 10:05:00,218.78,219.2,218.58,219.06,867309.0,218.78,219.2,218.58,219.06,867309.0
2024-12-04 10:10:00,219.05,219.62,219.05,219.16,802254.0,219.05,219.62,219.05,219.16,802254.0
2024-12-04 10:15:00,219.13,219.13,218.5,218.93,704495.0,219.13,219.13,218.5,218.93,704495.0
2024-12-04 10:20:00,218.93,219.13,218.69,218.83,400309.0,218.93,219.13,218.69,218.83,400309.0
2024-12-04 10:25:00,218.83,219.04,218.34,218.44,610030.0,218.83,219.04,218.34,218.44,610030.0
2024-12-04 10:30:00,218.46,219.05,218.25,218.98,619502.0,218.46,219.05,218.25,218.98,619502.0
2024-12-04 10:35:00,218.98,219.37,218.86,219.2,529661.0,218.98,219.37,218.86,219.2,529661.0
2024-12-04 10:40:00,219.19,219.68,219.18,219.55,701401.0,219.19,219.68,219.18,219.55,701401.0
2024-12-04 10:45:00,219.55,220.0,219.51,219.98,793713.0,219.55,220.0,219.51,219.98,793713.0
2024-12-04 10:50:00,219.96,219.99,219.41,219.61,602539.0,219.96,219.99,219.41,219.61,602539.0
2024-12-04 10:55:00,219.61,219.99,219.54,219.69,448378.0,219.61,219.99,219.54,219.69,448378.0
2024-12-04 11:00:00,219.7,219.92,219.37,219.41,552681.0,219.7,219.92,219.37,219.41,552681.0
2024-12-04 11:05:00,219.41,219.81,219.31,219.59,394439.0,219.41,219.81,219.31,219.59,394439.0
2024-12-04 11:10:00,219.59,219.59,219.19,219.24,289392.0,219.59,219.59,219.19,219.24,289392.0
2024-12-04 11:15:00,219.24,219.25,218.56,218.76,384911.0,219.24,219.25,218.56,218.76,384911.0
2024-12-04 11:20:00,218.78,218.84,218.17,218.26,586322.0,218.78,218.84,218.17,218.26,586322.0
2024-12-04 11:25:00,218.24,218.39,218.05,218.27,346157.0,218.24,218.39,218.05,218.27,346157.0
2024-12-04 11:30:00,218.25,218.42,217.75,218.08,406930.0,218.25,218.42,217.75,218.08,406930.0
2024-12-04 11:35:00,218.04,218.13,217.79,218.03,227803.0,218.04,218.13,217.79,218.03,227803.0
2024-12-04 11:40:00,218.03,218.03,217.64,217.85,295617.0,218.03,218.03,217.64,217.85,295617.0
2024-12-04 11:45:00,217.85,218.18,217.57,218.16,350942.0,217.85,218.18,217.57,218.16,350942.0
2024-12-04 11:50:00,218.14,218.23,217.71,217.9,298526.0,218.14,218.23,217.71,217.9,298526.0
2024-12-04 11:55:00,217.9,218.31,217.86,218.2,246731.0,217.9,218.31,217.86,218.2,246731.0
2024-12-04 12:00:00,218.19,218.6,218.14,218.59,346623.0,218.19,218.6,218.14,218.59,346623.0
2024-12-04 12:05:00,218.6,218.72,218.47,218.71,325213.0,218.6,218.72,218.47,218.71,325213.0
2024-12-04 12:10:00,218.71,218.86,218.21,218.47,340870.0,218.71,218.86,218.21,218.47,340870.0
2024-12-04 12:15:00,218.46,218.68,218.35,218.56,213182.0,218.46,218.68,218.35,218.56,213182.0
2024-12-04 12:20:00,218.56,218.7,218.26,218.56,203928.0,218.56,218.7,218.26,218.56,203928.0
2024-12-04 12:25:00,218.56,218.63,218.33,218.36,161406.0,218.56,218.63,218.33,218.36,161406.0
2024-12-04 12:30:00,218.38,218.38,217.9,217.93,240580.0,218.38,218.38,217.9,217.93,240580.0
2024-12-04 12:35:00,217.93,218.19,217.9,218.01,148466.0,217.93,218.19,217.9,218.01,148466.0
2024-12-04 12:40:00,217.96,218.13,217.81,218.06,162690.0,217.96,218.13,217.81,218.06,162690.0
2024-12-04 12:45:00,218.06,218.06,217.84,218.01,113006.0,218.06,218.06,217.84,218.01,113006.0
2024-12-04 12:50:00,218.01,218.17,217.82,217.94,170517.0,218.01,218.17,217.82,217.94,170517.0
2024-12-04 12:55:00,217.95,218.09,217.86,217.93,118076.0,217.95,218.09,217.86,217.93,118076.0
2024-12-04 13:00:00,217.93,217.93,217.67,217.68,141285.0,217.93,217.93,217.67,217.68,141285.0
2024-12-04 13:05:00,217.68,217.71,217.34,217.4,223284.0,217.68,217.71,217.34,217.4,223284.0
2024-12-04 13:10:00,217.41,217.54,217.36,217.5,161089.0,217.41,217.54,217.36,217.5,161089.0
2024-12-04 13:15:00,217.5,217.58,217.27,217.5,179658.0,217.5,217.58,217.27,217.5,179658.0
2024-12-04 13:20:00,217.5,217.64,217.46,217.53,178770.0,217.5,217.64,217.46,217.53,178770.0
2024-12-04 13:25:00,217.53,217.63,217.32,217.62,252994.0,217.53,217.63,217.32,217.62,252994.0
2024-12-04 13:30:00,217.61,217.67,217.45,217.52,212168.0,217.61,217.67,217.45,217.52,212168.0
2024-12-04 13:35:00,217.53,217.64,217.33,217.54,163707.0,217.53,217.64,217.33,217.54,163707.0
2024-12-04 13:40:00,217.53,217.72,217.47,217.64,139009.0,217.53,217.72,217.47,217.64,139009.0
2024-12-04 13:45:00,217.61,217.87,217.52,217.53,182202.0,217.61,217.87,217.52,217.53,182202.0
2024-12-04 13:50:00,217.51,217.71,217.48,217.66,158435.0,217.51,217.71,217.48,217.66,158435.0
2024-12-04 13:55:00,217.67,217.76,217.34,217.36,149291.0,217.67,217.76,217.34,217.36,149291.0
2024-12-04 14:00:00,217.33,217.8,217.24,217.75,179390.0,217.33,217.8,217.24,217.75,179390.0
2024-12-04 14:05:00,217.75,217.79,217.45,217.56,141290.0,217.75,217.79,217.45,217.56,141290.0
2024-12-04 14:10:00,217.54,217.71,217.48,217.67,168194.0,217.54,217.71,217.48,217.67,168194.0
2024-12-04 14:15:00,217.68,217.7,217.45,217.59,105866.0,217.68,217.7,217.45,217.59,105866.0
2024-12-04 14:20:00,217.59,217.83,217.48,217.77,200521.0,217.59,217.83,217.48,217.77,200521.0
2024-12-04 14:25:00,217.76,218.07,217.72,218.01,216186.0,217.76,218.07,217.72,218.01,216186.0
2024-12-04 14:30:00,218.01,218.1,217.82,217.99,152841.0,218.01,218.1,217.82,217.99,152841.0
2024-12-04 14:35:00,218.0,218.1,217.73,217.83,163806.0,218.0,218.1,217.73,217.83,163806.0
2024-12-04 14:40:00,217.83,217.96,217.7,217.72,143018.0,217.83,217.96,217.7,217.72,143018.0
2024-12-04 14:45:00,217.71,217.73,217.48,217.5,141341.0,217.71,217.73,217.48,217.5,141341.0
2024-12-04 14:50:00,217.51,217.65,217.41,217.64,167828.0,217.51,217.65,217.41,217.64,167828.0
2024-12-04 14:55:00,217.64,217.79,217.48,217.7,165861.0,217.64,217.79,217.48,217.7,165861.0
2024-12-04 15:00:00,217.7,217.78,217.6,217.69,147489.0,217.7,217.78,217.6,217.69,147489.0
2024-12-04 15:05:00,217.7,217.89,217.6,217.79,142619.0,217.7,217.89,217.6,217.79,142619.0
2024-12-04 15:10:00,217.84,217.94,217.69,217.84,153687.0,217.84,217.94,217.69,217.84,153687.0
2024-12-04 15:15:00,217.83,217.92,217.66,217.75,148015.0,217.83,217.92,217.66,217.75,148015.0
2024-12-04 15:20:00,217.74,217.88,217.65,217.85,176162.0,217.74,217.88,217.65,217.85,176162.0
2024-12-04 15:25:00,217.85,218.08,217.84,218.01,237162.0,217.85,218.08,217.84,218.01,237162.0
2024-12-04 15:30:00,218.02,218.19,217.98,218.16,213833.0,218.02,218.19,217.98,218.16,213833.0
2024-12-04 15:35:00,218.16,218.49,217.97,218.48,372013.0,218.16,218.49,217.97,218.48,372013.0
2024-12-04 15:40:00,218.48,218.89,218.44,218.8,384881.0,218.48,218.89,218.44,218.8,384881.0
2024-12-04 15:45:00,218.78,218.87,218.54,218.59,368112.0,218.78,218.87,218.54,218.59,368112.0
2024-12-04 15:50:00,218.62,219.0,218.43,218.58,700088.0,218.62,219.0,218.43,218.58,700088.0
2024-12-04 15:55:00,218.58,218.85,218.06,218.12,1108789.0,218.58,218.85,218.06,218.12,1108789.0
2024-12-05 09:30:00,217.99,218.32,217.3,217.81,1231920.0,217.99,218.32,217.3,217.81,1231920.0
2024-12-05 09:35:00,217.81,218.06,217.59,217.79,514988.0,217.81,218.06,217.59,217.79,514988.0
2024-12-05 09:40:00,217.78,218.1,217.59,218.0,458419.0,217.78,218.1,217.59,218.0,458419.0
2024-12-05 09:45:00,218.02,218.59,217.9,218.0,563823.0,218.02,218.59,217.9,218.0,563823.0
2024-12-05 09:50:00,217.99,218.67,217.93,218.61,428126.0,217.99,218.67,217.93,218.61,428126.0
2024-12-05 09:55:00,218.64,218.66,217.97,218.28,383616.0,218.64,218.66,217.97,218.28,383616.0
2024-12-05 10:00:00,218.26,218.4,218.0,218.16,350588.0,218.26,218.4,218.0,218.16,350588.0
2024-12-05 10:05:00,218.16,218.59,217.87,218.59,272929.0,218.16,218.59,217.87,218.59,272929.0
2024-12-05 10:10:00,218.56,218.87,218.37,218.54,301712.0,218.56,218.87,218.37,218.54,301712.0
2024-12-05 10:15:00,218.54,218.8,218.35,218.53,199531.0,218.54,218.8,218.35,218.53,199531.0
2024-12-05 10:20:00,218.53,218.69,218.46,218.64,255565.0,218.53,218.69,218.46,218.64,255565.0
2024-12-05 10:25:00,218.64,219.21,218.51,219.09,406703.0,218.64,219.21,218.51,219.09,406703.0
2024-12-05 10:30:00,219.07,219.3,218.86,219.23,348494.0,219.07,219.3,218.86,219.23,348494.0
2024-12-05 10:35:00,219.23,219.63,219.21,219.51,386839.0,219.23,219.63,219.21,219.51,386839.0
2024-12-05 10:40:00,219.5,219.79,219.38,219.77,331470.0,219.5,219.79,219.38,219.77,331470.0
2024-12-05 10:45:00,219.76,219.84,218.86,218.88,348483.0,219.76,219.84,218.86,218.88,348483.0
2024-12-05 10:50:00,218.92,218.96,218.61,218.92,335362.0,218.92,218.96,218.61,218.92,335362.0
2024-12-05 10:55:00,218.95,219.44,218.85,218.89,321994.0,218.95,219.44,218.85,218.89,321994.0
2024-12-05 11:00:00,218.89,219.08,218.71,218.9,192292.0,218.89,219.08,218.71,218.9,192292.0
2024-12-05 11:05:00,218.91,218.91,218.45,218.71,237372.0,218.91,218.91,218.45,218.71,237372.0
2024-12-05 11:10:00,218.71,219.2,218.7,219.07,249782.0,218.71,219.2,218.7,219.07,249782.0
2024-12-05 11:15:00,219.05,219.55,219.02,219.52,245347.0,219.05,219.55,219.02,219.52,245347.0
2024-12-05 11:20:00,219.53,219.7,219.38,219.64,192780.0,219.53,219.7,219.38,219.64,192780.0
2024-12-05 11:25:00,219.63,219.82,219.5,219.65,212660.0,219.63,219.82,219.5,219.65,212660.0
2024-12-05 11:30:00,219.64,219.85,219.63,219.81,251485.0,219.64,219.85,219.63,219.81,251485.0
2024-12-05 11:35:00,219.83,219.87,219.68,219.73,168324.0,219.83,219.87,219.68,219.73,168324.0
2024-12-05 11:40:00,219.67,220.0,219.61,219.78,358689.0,219.67,220.0,219.61,219.78,358689.0
2024-12-05 11:45:00,219.78,219.8,219.5,219.6,193527.0,219.78,219.8,219.5,219.6,193527.0
2024-12-05 11:50:00,219.6,219.75,219.53,219.74,124221.0,219.6,219.75,219.53,219.74,124221.0
2024-12-05 11:55:00,219.74,220.19,219.72,220.09,612603.0,219.74,220.19,219.72,220.09,612603.0
2024-12-05 12:00:00,220.1,220.1,219.79,220.1,206439.0,220.1,220.1,219.79,220.1,206439.0
2024-12-05 12:05:00,220.07,220.36,220.06,220.3,306837.0,220.07,220.36,220.06,220.3,306837.0
2024-12-05 12:10:00,220.31,220.85,220.29,220.84,558027.0,220.31,220.85,220.29,220.84,558027.0
2024-12-05 12:15:00,220.84,220.96,220.43,220.81,486767.0,220.84,220.96,220.43,220.81,486767.0
2024-12-05 12:20:00,220.83,221.0,220.71,220.72,319914.0,220.83,221.0,220.71,220.72,319914.0
2024-12-05 12:25:00,220.71,221.17,220.71,221.05,328228.0,220.71,221.17,220.71,221.05,328228.0
2024-12-05 12:30:00,221.04,221.4,220.89,221.23,305686.0,221.04,221.4,220.89,221.23,305686.0
2024-12-05 12:35:00,221.25,221.47,221.22,221.47,306623.0,221.25,221.47,221.22,221.47,306623.0
2024-12-05 12:40:00,221.47,221.7,221.37,221.63,405013.0,221.47,221.7,221.37,221.63,405013.0
2024-12-05 12:45:00,221.63,221.81,221.46,221.75,321698.0,221.63,221.81,221.46,221.75,321698.0
2024-12-05 12:50:00,221.74,221.9,221.48,221.63,245127.0,221.74,221.9,221.48,221.63,245127.0
2024-12-05 12:55:00,221.62,221.75,221.38,221.54,243674.0,221.62,221.75,221.38,221.54,243674.0
2024-12-05 13:00:00,221.54,221.59,221.32,221.51,269035.0,221.54,221.59,221.32,221.51,269035.0
2024-12-05 13:05:00,221.51,222.09,221.47,222.05,397451.0,221.51,222.09,221.47,222.05,397451.0
2024-12-05 13:10:00,222.07,222.15,221.76,221.86,333950.0,222.07,222.15,221.76,221.86,333950.0
2024-12-05 13:15:00,221.87,222.1,221.36,221.4,503008.0,221.87,222.1,221.36,221.4,503008.0
2024-12-05 13:20:00,221.41,221.44,220.92,221.06,451338.0,221.41,221.44,220.92,221.06,451338.0
2024-12-05 13:25:00,221.04,221.34,220.86,221.1,278265.0,221.04,221.34,220.86,221.1,278265.0
2024-12-05 13:30:00,221.1,221.22,220.73,221.15,195953.0,221.1,221.22,220.73,221.15,195953.0
2024-12-05 13:35:00,221.14,221.23,220.81,220.92,160168.0,221.14,221.23,220.81,220.92,160168.0
2024-12-05 13:40:00,220.92,221.08,220.82,221.01,117659.0,220.92,221.08,220.82,221.01,117659.0
2024-12-05 13:45:00,221.01,221.01,220.83,220.91,100980.0,221.01,221.01,220.83,220.91,100980.0
2024-12-05 13:50:00,220.92,220.93,220.52,220.63,155990.0,220.92,220.93,220.52,220.63,155990.0
2024-12-05 13:55:00,220.64,220.65,220.45,220.54,150045.0,220.64,220.65,220.45,220.54,150045.0
2024-12-05 14:00:00,220.53,220.65,220.39,220.45,148090.0,220.53,220.65,220.39,220.45,148090.0
2024-12-05 14:05:00,220.45,220.64,220.27,220.58,199935.0,220.45,220.64,220.27,220.58,199935.0
2024-12-05 14:10:00,220.56,220.79,220.45,220.71,101402.0,220.56,220.79,220.45,220.71,101402.0
2024-12-05 14:15:00,220.71,221.09,220.7,221.0,270241.0,220.71,221.09,220.7,221.0,270241.0
2024-12-05 14:20:00,221.01,221.2,221.0,221.05,183916.0,221.01,221.2,221.0,221.05,183916.0
2024-12-05 14:25:00,221.07,221.28,220.96,220.96,194072.0,221.07,221.28,220.96,220.96,194072.0
2024-12-05 14:30:00,220.98,221.13,220.93,221.03,126149.0,220.98,221.13,220.93,221.03,126149.0
2024-12-05 14:35:00,221.03,221.1,220.89,221.05,136162.0,221.03,221.1,220.89,221.05,136162.0
2024-12-05 14:40:00,221.06,221.1,220.84,220.85,164643.0,221.06,221.1,220.84,220.85,164643.0
2024-12-05 14:45:00,220.85,220.91,220.75,220.86,155162.0,220.85,220.91,220.75,220.86,155162.0
2024-12-05 14:50:00,220.87,220.93,220.64,220.88,152846.0,220.87,220.93,220.64,220.88,152846.0
2024-12-05 14:55:00,220.89,221.05,220.81,221.01,183933.0,220.89,221.05,220.81,221.01,183933.0
2024-12-05 15:00:00,221.01,221.39,220.92,221.39,158298.0,221.01,221.39,220.92,221.39,158298.0
2024-12-05 15:05:00,221.39,221.64,221.38,221.62,242299.0,221.39,221.64,221.38,221.62,242299.0
2024-12-05 15:10:00,221.61,221.65,221.22,221.37,209712.0,221.61,221.65,221.22,221.37,209712.0
2024-12-05 15:15:00,221.37,221.43,221.12,221.21,198468.0,221.37,221.43,221.12,221.21,198468.0
2024-12-05 15:20:00,221.2,221.61,221.18,221.44,220322.0,221.2,221.61,221.18,221.44,220322.0
2024-12-05 15:25:00,221.45,221.45,220.93,221.02,270000.0,221.45,221.45,220.93,221.02,270000.0
2024-12-05 15:30:00,221.04,221.08,220.62,220.84,261704.0,221.04,221.08,220.62,220.84,261704.0
2024-12-05 15:35:00,220.86,220.98,220.56,220.88,320679.0,220.86,220.98,220.56,220.88,320679.0
2024-12-05 15:40:00,220.88,221.11,220.76,221.11,227140.0,220.88,221.11,220.76,221.11,227140.0
2024-12-05 15:45:00,221.09,221.21,220.9,221.12,416372.0,221.09,221.21,220.9,221.12,416372.0
2024-12-05 15:50:00,221.14,222.02,220.5,220.62,1199212.0,221.14,222.02,220.5,220.62,1199212.0
2024-12-05 15:55:00,220.64,220.72,219.79,220.56,1544371.0,220.64,220.72,219.79,220.56,1544371.0
2024-12-06 09:30:00,220.81,221.75,220.6,220.73,1176668.0,220.81,221.75,220.6,220.73,1176668.0
2024-12-06 09:35:00,220.78,222.47,220.64,222.34,784120.0,220.78,222.47,220.64,222.34,784120.0
2024-12-06 09:40:00,222.34,223.2,222.14,223.07,981131.0,222.34,223.2,222.14,223.07,981131.0
2024-12-06 09:45:00,223.09,224.11,223.0,223.62,881235.0,223.09,224.11,223.0,223.62,881235.0
2024-12-06 09:50:00,223.62,224.37,223.5,224.2,820595.0,223.62,224.37,223.5,224.2,820595.0
2024-12-06 09:55:00,224.17,224.33,223.52,223.7,661592.0,224.17,224.33,223.52,223.7,661592.0
2024-12-06 10:00:00,223.7,223.95,223.51,223.67,404847.0,223.7,223.95,223.51,223.67,404847.0
2024-12-06 10:05:00,223.65,223.98,223.42,223.92,433823.0,223.65,223.98,223.42,223.92,433823.0
2024-12-06 10:10:00,223.91,224.62,223.87,224.6,757917.0,223.91,224.62,223.87,224.6,757917.0
2024-12-06 10:15:00,224.6,224.94,224.41,224.59,570368.0,224.6,224.94,224.41,224.59,570368.0
2024-12-06 10:20:00,224.62,224.78,224.46,224.49,299166.0,224.62,224.78,224.46,224.49,299166.0
2024-12-06 10:25:00,224.48,224.72,224.31,224.53,327081.0,224.48,224.72,224.31,224.53,327081.0
2024-12-06 10:30:00,224.53,224.62,224.06,224.1,289123.0,224.53,224.62,224.06,224.1,289123.0
2024-12-06 10:35:00,224.1,224.69,223.97,224.48,328619.0,224.1,224.69,223.97,224.48,328619.0
2024-12-06 10:40:00,224.49,224.59,224.09,224.16,233111.0,224.49,224.59,224.09,224.16,233111.0
2024-12-06 10:45:00,224.16,224.39,223.9,224.1,324215.0,224.16,224.39,223.9,224.1,324215.0
2024-12-06 10:50:00,224.09,224.42,224.05,224.22,298085.0,224.09,224.42,224.05,224.22,298085.0
2024-12-06 10:55:00,224.23,224.62,224.0,224.59,232627.0,224.23,224.62,224.0,224.59,232627.0
2024-12-06 11:00:00,224.6,224.87,224.53,224.66,263031.0,224.6,224.87,224.53,224.66,263031.0
2024-12-06 11:05:00,224.66,224.87,224.45,224.69,254324.0,224.66,224.87,224.45,224.69,254324.0
2024-12-06 11:10:00,224.68,224.92,224.31,224.52,377547.0,224.68,224.92,224.31,224.52,377547.0
2024-12-06 11:15:00,224.51,225.31,224.48,224.98,814465.0,224.51,225.31,224.48,224.98,814465.0
2024-12-06 11:20:00,224.96,225.16,224.87,225.02,290628.0,224.96,225.16,224.87,225.02,290628.0
2024-12-06 11:25:00,225.02,225.29,224.8,225.01,276181.0,225.02,225.29,224.8,225.01,276181.0
2024-12-06 11:30:00,224.99,225.17,224.93,225.01,225876.0,224.99,225.17,224.93,225.01,225876.0
2024-12-06 11:35:00,225.02,225.25,224.91,225.22,215221.0,225.02,225.25,224.91,225.22,215221.0
2024-12-06 11:40:00,225.21,225.55,225.2,225.33,547156.0,225.21,225.55,225.2,225.33,547156.0
2024-12-06 11:45:00,225.33,225.5,225.08,225.16,296045.0,225.33,225.5,225.08,225.16,296045.0
2024-12-06 11:50:00,225.15,225.33,225.05,225.1,182163.0,225.15,225.33,225.05,225.1,182163.0
2024-12-06 11:55:00,225.09,225.26,224.73,225.14,311187.0,225.09,225.26,224.73,225.14,311187.0
2024-12-06 12:00:00,225.16,225.19,224.52,224.55,177417.0,225.16,225.19,224.52,224.55,177417.0
2024-12-06 12:05:00,224.56,224.97,224.54,224.95,192747.0,224.56,224.97,224.54,224.95,192747.0
2024-12-06 12:10:00,224.95,225.0,224.71,224.81,139953.0,224.95,225.0,224.71,224.81,139953.0
2024-12-06 12:15:00,224.8,224.97,224.77,224.96,218026.0,224.8,224.97,224.77,224.96,218026.0
2024-12-06 12:20:00,224.96,225.0,224.58,224.76,271326.0,224.96,225.0,224.58,224.76,271326.0
2024-12-06 12:25:00,224.78,224.91,224.61,224.75,130009.0,224.78,224.91,224.61,224.75,130009.0
2024-12-06 12:30:00,224.76,224.93,224.59,224.85,173449.0,224.76,224.93,224.59,224.85,173449.0
2024-12-06 12:35:00,224.83,224.85,224.54,224.73,126539.0,224.83,224.85,224.54,224.73,126539.0
2024-12-06 12:40:00,224.71,225.0,224.62,224.63,214457.0,224.71,225.0,224.62,224.63,214457.0
2024-12-06 12:45:00,224.64,224.83,224.41,224.72,212770.0,224.64,224.83,224.41,224.72,212770.0
2024-12-06 12:50:00,224.71,225.02,224.42,224.95,218805.0,224.71,225.02,224.42,224.95,218805.0
2024-12-06 12:55:00,224.97,225.0,224.66,224.7,162787.0,224.97,225.0,224.66,224.7,162787.0
2024-12-06 13:00:00,224.71,225.01,224.54,224.92,222160.0,224.71,225.01,224.54,224.92,222160.0
2024-12-06 13:05:00,224.9,225.2,224.83,224.95,165394.0,224.9,225.2,224.83,224.95,165394.0
2024-12-06 13:10:00,224.94,225.17,224.89,225.01,189127.0,224.94,225.17,224.89,225.01,189127.0
2024-12-06 13:15:00,225.02,225.12,224.82,225.05,135250.0,225.02,225.12,224.82,225.05,135250.0
2024-12-06 13:20:00,225.05,225.19,224.96,225.09,178714.0,225.05,225.19,224.96,225.09,178714.0
2024-12-06 13:25:00,225.1,225.15,224.97,225.11,129547.0,225.1,225.15,224.97,225.11,129547.0
2024-12-06 13:30:00,225.1,225.11,224.56,224.65,207697.0,225.1,225.11,224.56,224.65,207697.0
2024-12-06 13:35:00,224.66,225.11,224.58,225.06,325149.0,224.66,225.11,224.58,225.06,325149.0
2024-12-06 13:40:00,225.05,225.12,224.7,224.72,162699.0,225.05,225.12,224.7,224.72,162699.0
2024-12-06 13:45:00,224.7,225.08,224.64,225.0,123351.0,224.7,225.08,224.64,225.0,123351.0
2024-12-06 13:50:00,225.01,225.12,224.84,224.93,141486.0,225.01,225.12,224.84,224.93,141486.0
2024-12-06 13:55:00,224.92,225.13,224.83,225.12,105967.0,224.92,225.13,224.83,225.12,105967.0
2024-12-06 14:00:00,225.11,225.11,224.75,224.81,130957.0,225.11,225.11,224.75,224.81,130957.0
2024-12-06 14:05:00,224.8,224.93,224.51,224.52,195399.0,224.8,224.93,224.51,224.52,195399.0
2024-12-06 14:10:00,224.52,224.75,224.43,224.57,165219.0,224.52,224.75,224.43,224.57,165219.0
2024-12-06 14:15:00,224.56,224.7,224.34,224.56,179961.0,224.56,224.7,224.34,224.56,179961.0
2024-12-06 14:20:00,224.55,224.73,224.51,224.64,150398.0,224.55,224.73,224.51,224.64,150398.0
2024-12-06 14:25:00,224.63,224.88,224.53,224.67,162422.0,224.63,224.88,224.53,224.67,162422.0
2024-12-06 14:30:00,224.68,225.08,224.61,225.04,275248.0,224.68,225.08,224.61,225.04,275248.0
2024-12-06 14:35:00,225.05,225.15,225.0,225.01,148727.0,225.05,225.15,225.0,225.01,148727.0
2024-12-06 14:40:00,225.04,225.25,224.99,225.21,143659.0,225.04,225.25,224.99,225.21,143659.0
2024-12-06 14:45:00,225.19,225.5,225.19,225.48,234199.0,225.19,225.5,225.19,225.48,234199.0
2024-12-06 14:50:00,225.48,225.8,225.45,225.73,360856.0,225.48,225.8,225.45,225.73,360856.0
2024-12-06 14:55:00,225.74,225.81,225.57,225.78,289600.0,225.74,225.81,225.57,225.78,289600.0
2024-12-06 15:00:00,225.78,225.86,225.54,225.74,303635.0,225.78,225.86,225.54,225.74,303635.0
2024-12-06 15:05:00,225.74,225.84,225.59,225.62,248334.0,225.74,225.84,225.59,225.62,248334.0
2024-12-06 15:10:00,225.62,225.81,225.59,225.75,191696.0,225.62,225.81,225.59,225.75,191696.0
2024-12-06 15:15:00,225.76,226.05,225.76,226.03,426056.0,225.76,226.05,225.76,226.03,426056.0
2024-12-06 15:20:00,226.02,226.14,225.86,226.1,235152.0,226.02,226.14,225.86,226.1,235152.0
2024-12-06 15:25:00,226.11,226.33,225.85,226.32,426524.0,226.11,226.33,225.85,226.32,426524.0
2024-12-06 15:30:00,226.32,226.53,226.18,226.31,446575.0,226.32,226.53,226.18,226.31,446575.0
2024-12-06 15:35:00,226.32,226.51,226.27,226.46,349087.0,226.32,226.51,226.27,226.46,349087.0
2024-12-06 15:40:00,226.46,226.64,226.35,226.45,389535.0,226.46,226.64,226.35,226.45,389535.0
2024-12-06 15:45:00,226.45,226.75,226.4,226.4,396946.0,226.45,226.75,226.4,226.4,396946.0
2024-12-06 15:50:00,226.41,226.82,226.29,226.71,649355.0,226.41,226.82,226.29,226.71,649355.0
2024-12-06 15:55:00,226.72,227.15,226.68,227.03,1883588.0,226.72,227.15,226.68,227.03,1883588.0
2024-12-09 09:30:00,227.15,229.59,227.03,228.38,2313455.0,227.15,229.59,227.03,228.38,2313455.0
2024-12-09 09:35:00,228.38,229.19,228.12,229.15,748779.0,228.38,229.19,228.12,229.15,748779.0
2024-12-09 09:40:00,229.15,229.68,228.85,229.4,735612.0,229.15,229.68,228.85,229.4,735612.0
2024-12-09 09:45:00,229.34,229.77,228.53,228.71,746723.0,229.34,229.77,228.53,228.71,746723.0
2024-12-09 09:50:00,228.71,228.75,227.91,228.25,439736.0,228.71,228.75,227.91,228.25,439736.0
2024-12-09 09:55:00,228.28,228.58,228.02,228.54,315727.0,228.28,228.58,228.02,228.54,315727.0
2024-12-09 10:00:00,228.53,229.62,228.42,229.45,506048.0,228.53,229.62,228.42,229.45,506048.0
2024-12-09 10:05:00,229.44,229.9,229.16,229.55,526670.0,229.44,229.9,229.16,229.55,526670.0
2024-12-09 10:10:00,229.53,229.98,229.06,229.96,340789.0,229.53,229.98,229.06,229.96,340789.0
2024-12-09 10:15:00,229.96,230.01,229.35,229.4,488977.0,229.96,230.01,229.35,229.4,488977.0
2024-12-09 10:20:00,229.39,229.69,228.68,228.77,381924.0,229.39,229.69,228.68,228.77,381924.0
2024-12-09 10:25:00,228.78,228.96,227.57,227.81,571696.0,228.78,228.96,227.57,227.81,571696.0
2024-12-09 10:30:00,227.83,228.17,227.32,227.34,520557.0,227.83,228.17,227.32,227.34,520557.0
2024-12-09 10:35:00,227.31,227.63,226.26,226.7,697178.0,227.31,227.63,226.26,226.7,697178.0
2024-12-09 10:40:00,226.72,227.57,226.59,226.94,457474.0,226.72,227.57,226.59,226.94,457474.0
2024-12-09 10:45:00,226.92,227.08,226.08,226.4,379790.0,226.92,227.08,226.08,226.4,379790.0
2024-12-09 10:50:00,226.38,226.87,226.26,226.77,187030.0,226.38,226.87,226.26,226.77,187030.0
2024-12-09 10:55:00,226.76,227.21,226.73,227.11,404956.0,226.76,227.21,226.73,227.11,404956.0
2024-12-09 11:00:00,227.1,227.35,226.72,226.99,322435.0,227.1,227.35,226.72,226.99,322435.0
2024-12-09 11:05:00,227.01,227.17,226.8,227.0,266677.0,227.01,227.17,226.8,227.0,266677.0
2024-12-09 11:10:00,227.0,227.63,226.93,227.59,383176.0,227.0,227.63,226.93,227.59,383176.0
2024-12-09 11:15:00,227.6,228.36,227.5,228.32,480464.0,227.6,228.36,227.5,228.32,480464.0
2024-12-09 11:20:00,228.32,228.83,228.3,228.77,409693.0,228.32,228.83,228.3,228.77,409693.0
2024-12-09 11:25:00,228.76,228.99,228.35,228.45,377767.0,228.76,228.99,228.35,228.45,377767.0
2024-12-09 11:30:00,228.45,229.25,228.4,229.22,256734.0,228.45,229.25,228.4,229.22,256734.0
2024-12-09 11:35:00,229.19,229.28,228.72,228.87,256293.0,229.19,229.28,228.72,228.87,256293.0
2024-12-09 11:40:00,228.84,228.88,228.41,228.57,201199.0,228.84,228.88,228.41,228.57,201199.0
2024-12-09 11:45:00,228.6,229.11,228.6,229.08,170634.0,228.6,229.11,228.6,229.08,170634.0
2024-12-09 11:50:00,229.07,229.54,228.87,229.29,263420.0,229.07,229.54,228.87,229.29,263420.0
2024-12-09 11:55:00,229.3,229.52,229.2,229.34,172587.0,229.3,229.52,229.2,229.34,172587.0
2024-12-09 12:00:00,229.3,229.57,229.2,229.29,246530.0,229.3,229.57,229.2,229.29,246530.0
2024-12-09 12:05:00,229.28,229.67,229.14,229.65,253732.0,229.28,229.67,229.14,229.65,253732.0
2024-12-09 12:10:00,229.64,229.68,229.29,229.36,239639.0,229.64,229.68,229.29,229.36,239639.0
2024-12-09 12:15:00,229.34,229.45,228.64,228.64,222608.0,229.34,229.45,228.64,228.64,222608.0
2024-12-09 12:20:00,228.67,229.18,228.57,229.12,318276.0,228.67,229.18,228.57,229.12,318276.0
2024-12-09 12:25:00,229.14,229.73,229.03,229.64,300070.0,229.14,229.73,229.03,229.64,300070.0
2024-12-09 12:30:00,229.63,229.8,229.39,229.8,287303.0,229.63,229.8,229.39,229.8,287303.0
2024-12-09 12:35:00,229.8,229.87,229.53,229.84,198404.0,229.8,229.87,229.53,229.84,198404.0
2024-12-09 12:40:00,229.86,230.08,229.57,229.63,441766.0,229.86,230.08,229.57,229.63,441766.0
2024-12-09 12:45:00,229.61,229.62,229.19,229.39,249204.0,229.61,229.62,229.19,229.39,249204.0
2024-12-09 12:50:00,229.36,229.72,229.29,229.47,150620.0,229.36,229.72,229.29,229.47,150620.0
2024-12-09 12:55:00,229.48,229.59,229.11,229.27,147960.0,229.48,229.59,229.11,229.27,147960.0
2024-12-09 13:00:00,229.27,229.5,229.11,229.15,126159.0,229.27,229.5,229.11,229.15,126159.0
2024-12-09 13:05:00,229.15,229.39,228.94,229.02,160334.0,229.15,229.39,228.94,229.02,160334.0
2024-12-09 13:10:00,229.04,229.13,228.84,228.99,175613.0,229.04,229.13,228.84,228.99,175613.0
2024-12-09 13:15:00,228.99,229.1,228.83,228.95,111289.0,228.99,229.1,228.83,228.95,111289.0
2024-12-09 13:20:00,228.96,229.04,228.68,228.95,125575.0,228.96,229.04,228.68,228.95,125575.0
2024-12-09 13:25:00,228.96,229.15,228.94,229.12,121140.0,228.96,229.15,228.94,229.12,121140.0
2024-12-09 13:30:00,229.08,229.12,228.72,229.03,138433.0,229.08,229.12,228.72,229.03,138433.0
2024-12-09 13:35:00,229.03,229.19,228.97,229.06,119777.0,229.03,229.19,228.97,229.06,119777.0
2024-12-09 13:40:00,229.07,229.14,228.92,229.06,101069.0,229.07,229.14,228.92,229.06,101069.0
2024-12-09 13:45:00,229.09,229.59,229.05,229.55,168766.0,229.09,229.59,229.05,229.55,168766.0
2024-12-09 13:50:00,229.57,229.64,229.23,229.3,125442.0,229.57,229.64,229.23,229.3,125442.0
2024-12-09 13:55:00,229.31,229.44,229.21,229.4,81241.0,229.31,229.44,229.21,229.4,81241.0
2024-12-09 14:00:00,229.4,229.41,229.06,229.08,100997.0,229.4,229.41,229.06,229.08,100997.0
2024-12-09 14:05:00,229.08,229.14,228.86,229.11,137342.0,229.08,229.14,228.86,229.11,137342.0
2024-12-09 14:10:00,229.07,229.07,228.6,228.67,138110.0,229.07,229.07,228.6,228.67,138110.0
2024-12-09 14:15:00,228.68,228.82,228.56,228.64,121669.0,228.68,228.82,228.56,228.64,121669.0
2024-12-09 14:20:00,228.64,228.76,228.42,228.75,130738.0,228.64,228.76,228.42,228.75,130738.0
2024-12-09 14:25:00,228.76,228.89,228.27,228.32,144500.0,228.76,228.89,228.27,228.32,144500.0
2024-12-09 14:30:00,228.32,228.33,228.02,228.18,231291.0,228.32,228.33,228.02,228.18,231291.0
2024-12-09 14:35:00,228.17,228.3,228.12,228.24,116891.0,228.17,228.3,228.12,228.24,116891.0
2024-12-09 14:40:00,228.25,228.4,227.97,228.22,180993.0,228.25,228.4,227.97,228.22,180993.0
2024-12-09 14:45:00,228.22,228.24,227.82,227.92,170929.0,228.22,228.24,227.82,227.92,170929.0
2024-12-09 14:50:00,227.93,228.18,227.71,227.95,169436.0,227.93,228.18,227.71,227.95,169436.0
2024-12-09 14:55:00,227.92,228.11,227.85,228.01,177902.0,227.92,228.11,227.85,228.01,177902.0
2024-12-09 15:00:00,228.0,228.05,227.67,227.84,104195.0,228.0,228.05,227.67,227.84,104195.0
2024-12-09 15:05:00,227.81,227.84,227.66,227.69,139697.0,227.81,227.84,227.66,227.69,139697.0
2024-12-09 15:10:00,227.68,227.78,227.52,227.7,287609.0,227.68,227.78,227.52,227.7,287609.0
2024-12-09 15:15:00,227.72,227.83,227.28,227.32,320693.0,227.72,227.83,227.28,227.32,320693.0
2024-12-09 15:20:00,227.35,227.37,226.87,226.97,314202.0,227.35,227.37,226.87,226.97,314202.0
2024-12-09 15:25:00,226.99,227.05,226.62,226.89,336431.0,226.99,227.05,226.62,226.89,336431.0
2024-12-09 15:30:00,226.9,226.94,226.24,226.26,492219.0,226.9,226.94,226.24,226.26,492219.0
2024-12-09 15:35:00,226.26,226.84,226.26,226.51,237201.0,226.26,226.84,226.26,226.51,237201.0
2024-12-09 15:40:00,226.5,226.67,226.12,226.2,306180.0,226.5,226.67,226.12,226.2,306180.0
2024-12-09 15:45:00,226.19,226.21,225.92,226.06,326281.0,226.19,226.21,225.92,226.06,326281.0
2024-12-09 15:50:00,226.06,226.72,225.67,226.37,677726.0,226.06,226.72,225.67,226.37,677726.0
2024-12-09 15:55:00,226.38,226.38,225.81,226.09,1419011.0,226.38,226.38,225.81,226.09,1419011.0
2024-12-10 09:30:00,226.09,227.14,225.4,226.87,1207876.0,226.09,227.14,225.4,226.87,1207876.0
2024-12-10 09:35:00,226.82,227.07,225.82,226.16,424064.0,226.82,227.07,225.82,226.16,424064.0
2024-12-10 09:40:00,226.15,227.58,226.08,227.53,430041.0,226.15,227.58,226.08,227.53,430041.0
2024-12-10 09:45:00,227.53,227.98,226.73,227.55,581255.0,227.53,227.98,226.73,227.55,581255.0
2024-12-10 09:50:00,227.55,227.57,226.93,226.95,266975.0,227.55,227.57,226.93,226.95,266975.0
2024-12-10 09:55:00,226.96,227.59,226.35,227.5,328936.0,226.96,227.59,226.35,227.5,328936.0
2024-12-10 10:00:00,227.45,228.6,227.25,228.55,515752.0,227.45,228.6,227.25,228.55,515752.0
2024-12-10 10:05:00,228.58,228.89,228.34,228.69,313144.0,228.58,228.89,228.34,228.69,313144.0
2024-12-10 10:10:00,228.7,228.77,228.02,228.68,320242.0,228.7,228.77,228.02,228.68,320242.0
2024-12-10 10:15:00,228.69,229.06,228.51,229.01,288124.0,228.69,229.06,228.51,229.01,288124.0
2024-12-10 10:20:00,229.01,229.05,228.12,228.36,259477.0,229.01,229.05,228.12,228.36,259477.0
2024-12-10 10:25:00,228.36,228.43,228.06,228.06,192710.0,228.36,228.43,228.06,228.06,192710.0
2024-12-10 10:30:00,228.06,228.37,227.66,228.34,208160.0,228.06,228.37,227.66,228.34,208160.0
2024-12-10 10:35:00,228.34,228.77,228.06,228.57,225119.0,228.34,228.77,228.06,228.57,225119.0
2024-12-10 10:40:00,228.61,228.69,228.17,228.47,174800.0,228.61,228.69,228.17,228.47,174800.0
2024-12-10 10:45:00,228.47,228.56,228.11,228.21,137649.0,228.47,228.56,228.11,228.21,137649.0
2024-12-10 10:50:00,228.22,228.23,227.81,228.04,207534.0,228.22,228.23,227.81,228.04,207534.0
2024-12-10 10:55:00,228.03,228.15,227.76,227.94,186467.0,228.03,228.15,227.76,227.94,186467.0
2024-12-10 11:00:00,227.94,227.96,227.6,227.74,165344.0,227.94,227.96,227.6,227.74,165344.0
2024-12-10 11:05:00,227.73,228.13,226.98,227.06,338411.0,227.73,228.13,226.98,227.06,338411.0
2024-12-10 11:10:00,227.08,227.74,227.04,227.71,169604.0,227.08,227.74,227.04,227.71,169604.0
2024-12-10 11:15:00,227.74,227.85,227.42,227.7,204019.0,227.74,227.85,227.42,227.7,204019.0
2024-12-10 11:20:00,227.73,228.02,227.63,227.78,105900.0,227.73,228.02,227.63,227.78,105900.0
2024-12-10 11:25:00,227.78,227.82,227.1,227.1,148914.0,227.78,227.82,227.1,227.1,148914.0
2024-12-10 11:30:00,227.14,227.14,226.66,226.81,265332.0,227.14,227.14,226.66,226.81,265332.0
2024-12-10 11:35:00,226.83,227.32,226.72,227.09,171691.0,226.83,227.32,226.72,227.09,171691.0
2024-12-10 11:40:00,227.11,227.25,226.93,227.1,137626.0,227.11,227.25,226.93,227.1,137626.0
2024-12-10 11:45:00,227.11,227.49,227.1,227.4,128676.0,227.11,227.49,227.1,227.4,128676.0
2024-12-10 11:50:00,227.4,227.74,227.4,227.57,124025.0,227.4,227.74,227.4,227.57,124025.0
2024-12-10 11:55:00,227.61,227.83,227.52,227.77,114989.0,227.61,227.83,227.52,227.77,114989.0
2024-12-10 12:00:00,227.78,227.84,227.63,227.69,82586.0,227.78,227.84,227.63,227.69,82586.0
2024-12-10 12:05:00,227.67,227.9,227.62,227.77,112320.0,227.67,227.9,227.62,227.77,112320.0
2024-12-10 12:10:00,227.79,227.87,227.36,227.46,100516.0,227.79,227.87,227.36,227.46,100516.0
2024-12-10 12:15:00,227.44,227.57,227.28,227.39,91114.0,227.44,227.57,227.28,227.39,91114.0
2024-12-10 12:20:00,227.36,227.92,227.35,227.92,121852.0,227.36,227.92,227.35,227.92,121852.0
2024-12-10 12:25:00,227.92,227.99,227.63,227.75,106813.0,227.92,227.99,227.63,227.75,106813.0
2024-12-10 12:30:00,227.73,227.88,227.66,227.8,57547.0,227.73,227.88,227.66,227.8,57547.0
2024-12-10 12:35:00,227.79,227.79,227.34,227.47,91934.0,227.79,227.79,227.34,227.47,91934.0
2024-12-10 12:40:00,227.47,227.48,227.05,227.2,90201.0,227.47,227.48,227.05,227.2,90201.0
2024-12-10 12:45:00,227.2,227.4,226.92,227.03,101880.0,227.2,227.4,226.92,227.03,101880.0
2024-12-10 12:50:00,227.01,227.04,226.51,226.61,139241.0,227.01,227.04,226.51,226.61,139241.0
2024-12-10 12:55:00,226.6,226.88,226.52,226.79,225229.0,226.6,226.88,226.52,226.79,225229.0
2024-12-10 13:00:00,226.79,227.15,226.66,227.03,313961.0,226.79,227.15,226.66,227.03,313961.0
2024-12-10 13:05:00,227.02,227.05,226.61,226.83,122106.0,227.02,227.05,226.61,226.83,122106.0
2024-12-10 13:10:00,226.83,226.93,226.44,226.52,131784.0,226.83,226.93,226.44,226.52,131784.0
2024-12-10 13:15:00,226.53,226.68,226.43,226.54,150209.0,226.53,226.68,226.43,226.54,150209.0
2024-12-10 13:20:00,226.54,226.65,226.35,226.48,136479.0,226.54,226.65,226.35,226.48,136479.0
2024-12-10 13:25:00,226.45,226.7,226.45,226.7,127287.0,226.45,226.7,226.45,226.7,127287.0
2024-12-10 13:30:00,226.7,226.77,226.44,226.69,132056.0,226.7,226.77,226.44,226.69,132056.0
2024-12-10 13:35:00,226.66,226.78,226.57,226.69,101735.0,226.66,226.78,226.57,226.69,101735.0
2024-12-10 13:40:00,226.69,226.76,226.51,226.55,70077.0,226.69,226.76,226.51,226.55,70077.0
2024-12-10 13:45:00,226.55,226.66,226.44,226.5,53428.0,226.55,226.66,226.44,226.5,53428.0
2024-12-10 13:50:00,226.51,226.51,226.1,226.15,109234.0,226.51,226.51,226.1,226.15,109234.0
2024-12-10 13:55:00,226.16,226.24,226.05,226.09,97949.0,226.16,226.24,226.05,226.09,97949.0
2024-12-10 14:00:00,226.09,226.13,225.75,225.79,223140.0,226.09,226.13,225.75,225.79,223140.0
2024-12-10 14:05:00,225.8,225.84,225.52,225.68,228164.0,225.8,225.84,225.52,225.68,228164.0
2024-12-10 14:10:00,225.69,225.8,225.45,225.78,187673.0,225.69,225.8,225.45,225.78,187673.0
2024-12-10 14:15:00,225.76,225.81,225.54,225.79,104977.0,225.76,225.81,225.54,225.79,104977.0
2024-12-10 14:20:00,225.79,225.95,225.76,225.84,106525.0,225.79,225.95,225.76,225.84,106525.0
2024-12-10 14:25:00,225.83,225.94,225.76,225.83,103743.0,225.83,225.94,225.76,225.83,103743.0
2024-12-10 14:30:00,225.83,225.85,225.32,225.38,204558.0,225.83,225.85,225.32,225.38,204558.0
2024-12-10 14:35:00,225.39,225.44,224.91,225.08,282908.0,225.39,225.44,224.91,225.08,282908.0
2024-12-10 14:40:00,225.09,225.27,224.94,225.09,150002.0,225.09,225.27,224.94,225.09,150002.0
2024-12-10 14:45:00,225.09,225.15,224.81,224.86,150454.0,225.09,225.15,224.81,224.86,150454.0
2024-12-10 14:50:00,224.87,224.91,224.49,224.57,234400.0,224.87,224.91,224.49,224.57,234400.0
2024-12-10 14:55:00,224.56,224.94,224.56,224.82,154160.0,224.56,224.94,224.56,224.82,154160.0
2024-12-10 15:00:00,224.82,224.91,224.55,224.74,184989.0,224.82,224.91,224.55,224.74,184989.0
2024-12-10 15:05:00,224.73,224.83,224.48,224.8,192153.0,224.73,224.83,224.48,224.8,192153.0
2024-12-10 15:10:00,224.8,224.86,224.61,224.86,131685.0,224.8,224.86,224.61,224.86,131685.0
2024-12-10 15:15:00,224.86,224.95,224.69,224.77,235385.0,224.86,224.95,224.69,224.77,235385.0
2024-12-10 15:20:00,224.76,224.77,224.45,224.47,215737.0,224.76,224.77,224.45,224.47,215737.0
2024-12-10 15:25:00,224.46,224.61,224.34,224.5,228571.0,224.46,224.61,224.34,224.5,228571.0
2024-12-10 15:30:00,224.51,224.55,224.2,224.43,261545.0,224.51,224.55,224.2,224.43,261545.0
2024-12-10 15:35:00,224.43,224.67,224.36,224.61,225704.0,224.43,224.67,224.36,224.61,225704.0
2024-12-10 15:40:00,224.61,225.08,224.57,224.97,281846.0,224.61,225.08,224.57,224.97,281846.0
2024-12-10 15:45:00,224.96,225.03,224.76,224.94,218606.0,224.96,225.03,224.76,224.94,218606.0
2024-12-10 15:50:00,224.94,225.42,224.89,225.02,444445.0,224.94,225.42,224.89,225.02,444445.0
2024-12-10 15:55:00,225.02,225.16,224.77,225.12,752525.0,225.02,225.16,224.77,225.12,752525.0
2024-12-11 09:30:00,226.41,228.58,226.26,228.33,1425081.0,226.41,228.58,226.26,228.33,1425081.0
2024-12-11 09:35:00,228.33,229.7,228.11,228.46,1015750.0,228.33,229.7,228.11,228.46,1015750.0
2024-12-11 09:40:00,228.45,228.93,227.92,228.28,363907.0,228.45,228.93,227.92,228.28,363907.0
2024-12-11 09:45:00,228.28,229.19,228.24,228.39,547976.0,228.28,229.19,228.24,228.39,547976.0
2024-12-11 09:50:00,228.43,228.89,228.28,228.62,329134.0,228.43,228.89,228.28,228.62,329134.0
2024-12-11 09:55:00,228.64,229.68,228.64,229.25,519657.0,228.64,229.68,228.64,229.25,519657.0
2024-12-11 10:00:00,229.26,230.28,229.15,230.27,736650.0,229.26,230.28,229.15,230.27,736650.0
2024-12-11 10:05:00,230.28,230.94,230.27,230.83,574352.0,230.28,230.94,230.27,230.83,574352.0
2024-12-11 10:10:00,230.82,230.9,230.18,230.81,373113.0,230.82,230.9,230.18,230.81,373113.0
2024-12-11 10:15:00,230.82,230.83,229.84,229.9,323575.0,230.82,230.83,229.84,229.9,323575.0
2024-12-11 10:20:00,229.9,230.14,229.57,229.91,337987.0,229.9,230.14,229.57,229.91,337987.0
2024-12-11 10:25:00,229.9,230.41,229.76,230.01,331102.0,229.9,230.41,229.76,230.01,331102.0
2024-12-11 10:30:00,230.01,230.8,230.01,230.8,284030.0,230.01,230.8,230.01,230.8,284030.0
2024-12-11 10:35:00,230.8,231.03,230.4,230.98,325389.0,230.8,231.03,230.4,230.98,325389.0
2024-12-11 10:40:00,230.96,231.12,230.76,231.06,311660.0,230.96,231.12,230.76,231.06,311660.0
2024-12-11 10:45:00,231.05,231.2,230.55,230.58,293385.0,231.05,231.2,230.55,230.58,293385.0
2024-12-11 10:50:00,230.57,230.67,229.94,230.11,299715.0,230.57,230.67,229.94,230.11,299715.0
2024-12-11 10:55:00,230.1,230.51,229.93,230.34,238932.0,230.1,230.51,229.93,230.34,238932.0
2024-12-11 11:00:00,230.34,230.59,230.14,230.34,230771.0,230.34,230.59,230.14,230.34,230771.0
2024-12-11 11:05:00,230.35,230.45,230.02,230.23,231718.0,230.35,230.45,230.02,230.23,231718.0
2024-12-11 11:10:00,230.23,230.23,229.69,229.99,210847.0,230.23,230.23,229.69,229.99,210847.0
2024-12-11 11:15:00,230.0,230.0,229.62,229.86,228519.0,230.0,230.0,229.62,229.86,228519.0
2024-12-11 11:20:00,229.87,229.9,229.34,229.88,248905.0,229.87,229.9,229.34,229.88,248905.0
2024-12-11 11:25:00,229.85,229.95,229.62,229.93,127541.0,229.85,229.95,229.62,229.93,127541.0
2024-12-11 11:30:00,229.94,230.19,229.87,230.05,171324.0,229.94,230.19,229.87,230.05,171324.0
2024-12-11 11:35:00,230.05,230.64,230.04,230.63,201067.0,230.05,230.64,230.04,230.63,201067.0
2024-12-11 11:40:00,230.63,230.63,229.91,230.42,278541.0,230.63,230.63,229.91,230.42,278541.0
2024-12-11 11:45:00,230.4,230.54,230.26,230.33,113452.0,230.4,230.54,230.26,230.33,113452.0
2024-12-11 11:50:00,230.32,230.4,230.04,230.36,216387.0,230.32,230.4,230.04,230.36,216387.0
2024-12-11 11:55:00,230.36,230.4,230.02,230.24,162492.0,230.36,230.4,230.02,230.24,162492.0
2024-12-11 12:00:00,230.25,230.67,230.25,230.62,148200.0,230.25,230.67,230.25,230.62,148200.0
2024-12-11 12:05:00,230.61,230.83,230.6,230.72,264351.0,230.61,230.83,230.6,230.72,264351.0
2024-12-11 12:10:00,230.74,230.81,230.42,230.44,161871.0,230.74,230.81,230.42,230.44,161871.0
2024-12-11 12:15:00,230.43,230.81,230.42,230.64,156541.0,230.43,230.81,230.42,230.64,156541.0
2024-12-11 12:20:00,230.65,230.65,230.07,230.11,178327.0,230.65,230.65,230.07,230.11,178327.0
2024-12-11 12:25:00,230.1,230.31,229.91,230.19,169893.0,230.1,230.31,229.91,230.19,169893.0
2024-12-11 12:30:00,230.18,230.63,230.01,230.59,151317.0,230.18,230.63,230.01,230.59,151317.0
2024-12-11 12:35:00,230.59,230.72,230.5,230.71,139418.0,230.59,230.72,230.5,230.71,139418.0
2024-12-11 12:40:00,230.71,230.95,230.57,230.78,259644.0,230.71,230.95,230.57,230.78,259644.0
2024-12-11 12:45:00,230.78,230.94,230.69,230.75,198781.0,230.78,230.94,230.69,230.75,198781.0
2024-12-11 12:50:00,230.75,230.83,230.51,230.75,180543.0,230.75,230.83,230.51,230.75,180543.0
2024-12-11 12:55:00,230.74,230.74,230.41,230.63,135948.0,230.74,230.74,230.41,230.63,135948.0
2024-12-11 13:00:00,230.65,230.67,230.48,230.55,128341.0,230.65,230.67,230.48,230.55,128341.0
2024-12-11 13:05:00,230.53,230.53,230.03,230.27,124035.0,230.53,230.53,230.03,230.27,124035.0
2024-12-11 13:10:00,230.26,230.37,230.12,230.15,85028.0,230.26,230.37,230.12,230.15,85028.0
2024-12-11 13:15:00,230.14,230.48,230.02,230.44,137149.0,230.14,230.48,230.02,230.44,137149.0
2024-12-11 13:20:00,230.45,230.51,230.08,230.13,120010.0,230.45,230.51,230.08,230.13,120010.0
2024-12-11 13:25:00,230.13,230.25,230.06,230.16,113795.0,230.13,230.25,230.06,230.16,113795.0
2024-12-11 13:30:00,230.16,230.45,230.07,230.11,136487.0,230.16,230.45,230.07,230.11,136487.0
2024-12-11 13:35:00,230.11,230.27,230.11,230.27,113122.0,230.11,230.27,230.11,230.27,113122.0
2024-12-11 13:40:00,230.26,230.26,229.84,230.05,153471.0,230.26,230.26,229.84,230.05,153471.0
2024-12-11 13:45:00,230.06,230.2,229.85,230.08,128582.0,230.06,230.2,229.85,230.08,128582.0
2024-12-11 13:50:00,230.09,230.18,229.94,230.06,116487.0,230.09,230.18,229.94,230.06,116487.0
2024-12-11 13:55:00,230.06,230.19,229.92,230.12,90615.0,230.06,230.19,229.92,230.12,90615.0
2024-12-11 14:00:00,230.12,230.44,230.03,230.05,184195.0,230.12,230.44,230.03,230.05,184195.0
2024-12-11 14:05:00,230.04,230.18,229.98,230.02,129310.0,230.04,230.18,229.98,230.02,129310.0
2024-12-11 14:10:00,230.0,230.11,229.91,229.93,113669.0,230.0,230.11,229.91,229.93,113669.0
2024-12-11 14:15:00,229.92,230.03,229.87,230.01,110878.0,229.92,230.03,229.87,230.01,110878.0
2024-12-11 14:20:00,230.01,230.21,230.0,230.11,109703.0,230.01,230.21,230.0,230.11,109703.0
2024-12-11 14:25:00,230.12,230.18,229.96,230.09,108366.0,230.12,230.18,229.96,230.09,108366.0
2024-12-11 14:30:00,230.1,230.11,229.82,230.0,99838.0,230.1,230.11,229.82,230.0,99838.0
2024-12-11 14:35:00,229.99,230.09,229.66,229.75,117655.0,229.99,230.09,229.66,229.75,117655.0
2024-12-11 14:40:00,229.76,229.89,229.56,229.86,141831.0,229.76,229.89,229.56,229.86,141831.0
2024-12-11 14:45:00,229.84,229.91,229.63,229.63,130099.0,229.84,229.91,229.63,229.63,130099.0
2024-12-11 14:50:00,229.62,229.79,229.42,229.57,117704.0,229.62,229.79,229.42,229.57,117704.0
2024-12-11 14:55:00,229.58,229.66,229.49,229.52,74152.0,229.58,229.66,229.49,229.52,74152.0
2024-12-11 15:00:00,229.53,229.95,229.48,229.93,123090.0,229.53,229.95,229.48,229.93,123090.0
2024-12-11 15:05:00,229.94,230.03,229.71,230.0,207648.0,229.94,230.03,229.71,230.0,207648.0
2024-12-11 15:10:00,229.99,230.0,229.7,229.86,126123.0,229.99,230.0,229.7,229.86,126123.0
2024-12-11 15:15:00,229.84,230.04,229.83,230.02,131679.0,229.84,230.04,229.83,230.02,131679.0
2024-12-11 15:20:00,230.02,230.04,229.82,229.82,121265.0,230.02,230.04,229.82,229.82,121265.0
2024-12-11 15:25:00,229.83,230.08,229.71,229.98,193070.0,229.83,230.08,229.71,229.98,193070.0
2024-12-11 15:30:00,229.96,230.04,229.85,229.97,178889.0,229.96,230.04,229.85,229.97,178889.0
2024-12-11 15:35:00,229.97,230.05,229.78,229.89,190743.0,229.97,230.05,229.78,229.89,190743.0
2024-12-11 15:40:00,229.88,229.98,229.77,229.84,165627.0,229.88,229.98,229.77,229.84,165627.0
2024-12-11 15:45:00,229.83,230.15,229.82,230.11,227623.0,229.83,230.15,229.82,230.11,227623.0
2024-12-11 15:50:00,230.09,230.36,230.01,230.25,378591.0,230.09,230.36,230.01,230.25,378591.0
2024-12-11 15:55:00,230.23,230.43,230.03,230.18,985955.0,230.23,230.43,230.03,230.18,985955.0
2024-12-12 09:30:00,229.59,230.05,229.05,229.74,915205.0,229.59,230.05,229.05,229.74,915205.0
2024-12-12 09:35:00,229.73,230.27,229.04,229.38,474632.0,229.73,230.27,229.04,229.38,474632.0
2024-12-12 09:40:00,229.32,229.38,228.77,229.16,387036.0,229.32,229.38,228.77,229.16,387036.0
2024-12-12 09:45:00,229.13,229.34,227.85,227.96,629767.0,229.13,229.34,227.85,227.96,629767.0
2024-12-12 09:50:00,227.94,228.45,227.63,228.28,502086.0,227.94,228.45,227.63,228.28,502086.0
2024-12-12 09:55:00,228.26,228.84,228.19,228.75,483318.0,228.26,228.84,228.19,228.75,483318.0
2024-12-12 10:00:00,228.75,229.37,228.56,229.13,406705.0,228.75,229.37,228.56,229.13,406705.0
2024-12-12 10:05:00,229.11,229.2,228.57,228.64,298953.0,229.11,229.2,228.57,228.64,298953.0
2024-12-12 10:10:00,228.63,228.67,228.14,228.44,385193.0,228.63,228.67,228.14,228.44,385193.0
2024-12-12 10:15:00,228.41,229.24,228.07,229.21,287663.0,228.41,229.24,228.07,229.21,287663.0
2024-12-12 10:20:00,229.2,229.62,229.02,229.52,313067.0,229.2,229.62,229.02,229.52,313067.0
2024-12-12 10:25:00,229.51,230.04,229.47,229.9,302022.0,229.51,230.04,229.47,229.9,302022.0
2024-12-12 10:30:00,229.9,230.0,229.73,229.81,207786.0,229.9,230.0,229.73,229.81,207786.0
2024-12-12 10:35:00,229.83,230.24,229.68,230.06,269653.0,229.83,230.24,229.68,230.06,269653.0
2024-12-12 10:40:00,230.09,230.2,229.78,230.19,198534.0,230.09,230.2,229.78,230.19,198534.0
2024-12-12 10:45:00,230.19,230.6,230.0,230.52,327312.0,230.19,230.6,230.0,230.52,327312.0
2024-12-12 10:50:00,230.53,230.83,230.42,230.74,306100.0,230.53,230.83,230.42,230.74,306100.0
2024-12-12 10:55:00,230.72,230.75,230.07,230.41,237350.0,230.72,230.75,230.07,230.41,237350.0
2024-12-12 11:00:00,230.43,230.61,230.3,230.55,171807.0,230.43,230.61,230.3,230.55,171807.0
2024-12-12 11:05:00,230.55,231.08,230.54,230.71,263381.0,230.55,231.08,230.54,230.71,263381.0
2024-12-12 11:10:00,230.74,231.09,230.56,230.61,176529.0,230.74,231.09,230.56,230.61,176529.0
2024-12-12 11:15:00,230.61,230.72,230.43,230.58,269386.0,230.61,230.72,230.43,230.58,269386.0
2024-12-12 11:20:00,230.56,230.84,230.41,230.73,164674.0,230.56,230.84,230.41,230.73,164674.0
2024-12-12 11:25:00,230.74,230.74,230.1,230.14,111549.0,230.74,230.74,230.1,230.14,111549.0
2024-12-12 11:30:00,230.14,230.17,229.81,229.84,115350.0,230.14,230.17,229.81,229.84,115350.0
2024-12-12 11:35:00,229.84,230.03,229.73,229.73,87482.0,229.84,230.03,229.73,229.73,87482.0
2024-12-12 11:40:00,229.72,229.72,229.4,229.58,122001.0,229.72,229.72,229.4,229.58,122001.0
2024-12-12 11:45:00,229.58,229.67,229.29,229.64,137022.0,229.58,229.67,229.29,229.64,137022.0
2024-12-12 11:50:00,229.65,229.75,229.34,229.36,105047.0,229.65,229.75,229.34,229.36,105047.0
2024-12-12 11:55:00,229.36,229.93,229.32,229.83,158604.0,229.36,229.93,229.32,229.83,158604.0
2024-12-12 12:00:00,229.81,230.03,229.53,230.02,123337.0,229.81,230.03,229.53,230.02,123337.0
2024-12-12 12:05:00,230.02,230.48,229.97,230.33,157280.0,230.02,230.48,229.97,230.33,157280.0
2024-12-12 12:10:00,230.34,230.43,230.07,230.37,142839.0,230.34,230.43,230.07,230.37,142839.0
2024-12-12 12:15:00,230.4,230.44,229.98,230.18,169384.0,230.4,230.44,229.98,230.18,169384.0
2024-12-12 12:20:00,230.19,230.24,229.81,229.94,77184.0,230.19,230.24,229.81,229.94,77184.0
2024-12-12 12:25:00,229.94,230.0,229.7,229.79,74026.0,229.94,230.0,229.7,229.79,74026.0
2024-12-12 12:30:00,229.77,229.83,229.52,229.78,142123.0,229.77,229.83,229.52,229.78,142123.0
2024-12-12 12:35:00,229.77,230.22,229.69,230.21,101231.0,229.77,230.22,229.69,230.21,101231.0
2024-12-12 12:40:00,230.21,230.21,229.91,229.97,74035.0,230.21,230.21,229.91,229.97,74035.0
2024-12-12 12:45:00,229.96,230.11,229.88,230.03,48203.0,229.96,230.11,229.88,230.03,48203.0
2024-12-12 12:50:00,230.03,230.14,229.9,230.05,78586.0,230.03,230.14,229.9,230.05,78586.0
2024-12-12 12:55:00,230.08,230.29,230.03,230.24,76090.0,230.08,230.29,230.03,230.24,76090.0
2024-12-12 13:00:00,230.23,230.26,229.92,229.98,76853.0,230.23,230.26,229.92,229.98,76853.0
2024-12-12 13:05:00,229.96,230.18,229.93,230.11,63721.0,229.96,230.18,229.93,230.11,63721.0
2024-12-12 13:10:00,230.14,230.35,229.88,230.32,128227.0,230.14,230.35,229.88,230.32,128227.0
2024-12-12 13:15:00,230.32,230.33,229.96,230.22,140578.0,230.32,230.33,229.96,230.22,140578.0
2024-12-12 13:20:00,230.23,230.34,230.09,230.27,89632.0,230.23,230.34,230.09,230.27,89632.0
2024-12-12 13:25:00,230.28,230.34,230.0,230.02,67780.0,230.28,230.34,230.0,230.02,67780.0
2024-12-12 13:30:00,230.05,230.13,229.96,230.04,89223.0,230.05,230.13,229.96,230.04,89223.0
2024-12-12 13:35:00,230.05,230.13,229.96,230.05,84061.0,230.05,230.13,229.96,230.05,84061.0
2024-12-12 13:40:00,230.03,230.12,229.82,229.91,72606.0,230.03,230.12,229.82,229.91,72606.0
2024-12-12 13:45:00,229.91,230.1,229.85,230.09,100323.0,229.91,230.1,229.85,230.09,100323.0
2024-12-12 13:50:00,230.09,230.13,229.81,229.87,70638.0,230.09,230.13,229.81,229.87,70638.0
2024-12-12 13:55:00,229.86,229.89,229.54,229.56,75205.0,229.86,229.89,229.54,229.56,75205.0
2024-12-12 14:00:00,229.56,229.6,229.15,229.6,147433.0,229.56,229.6,229.15,229.6,147433.0
2024-12-12 14:05:00,229.61,229.75,229.23,229.3,88444.0,229.61,229.75,229.23,229.3,88444.0
2024-12-12 14:10:00,229.31,229.36,229.05,229.12,102003.0,229.31,229.36,229.05,229.12,102003.0
2024-12-12 14:15:00,229.12,229.22,229.03,229.13,71040.0,229.12,229.22,229.03,229.13,71040.0
2024-12-12 14:20:00,229.12,229.12,228.71,228.81,139107.0,229.12,229.12,228.71,228.81,139107.0
2024-12-12 14:25:00,228.83,229.0,228.6,228.68,89920.0,228.83,229.0,228.6,228.68,89920.0
2024-12-12 14:30:00,228.66,228.87,228.58,228.81,77060.0,228.66,228.87,228.58,228.81,77060.0
2024-12-12 14:35:00,228.82,229.09,228.77,229.03,93306.0,228.82,229.09,228.77,229.03,93306.0
2024-12-12 14:40:00,229.04,229.04,228.8,228.91,85600.0,229.04,229.04,228.8,228.91,85600.0
2024-12-12 14:45:00,228.89,228.99,228.75,228.8,77636.0,228.89,228.99,228.75,228.8,77636.0
2024-12-12 14:50:00,228.8,228.86,228.66,228.79,73783.0,228.8,228.86,228.66,228.79,73783.0
2024-12-12 14:55:00,228.78,228.88,228.6,228.73,80127.0,228.78,228.88,228.6,228.73,80127.0
2024-12-12 15:00:00,228.7,228.77,228.46,228.66,86316.0,228.7,228.77,228.46,228.66,86316.0
2024-12-12 15:05:00,228.63,228.68,228.48,228.56,76495.0,228.63,228.68,228.48,228.56,76495.0
2024-12-12 15:10:00,228.55,228.67,228.47,228.6,80207.0,228.55,228.67,228.47,228.6,80207.0
2024-12-12 15:15:00,228.57,228.9,228.57,228.86,96566.0,228.57,228.9,228.57,228.86,96566.0
2024-12-12 15:20:00,228.87,229.0,228.69,228.76,155508.0,228.87,229.0,228.69,228.76,155508.0
2024-12-12 15:25:00,228.76,229.04,228.75,229.02,141036.0,228.76,229.04,228.75,229.02,141036.0
2024-12-12 15:30:00,229.02,229.06,228.85,228.94,118799.0,229.02,229.06,228.85,228.94,118799.0
2024-12-12 15:35:00,228.92,228.95,228.54,228.75,159817.0,228.92,228.95,228.54,228.75,159817.0
2024-12-12 15:40:00,228.75,228.77,228.57,228.67,128194.0,228.75,228.77,228.57,228.67,128194.0
2024-12-12 15:45:00,228.66,228.95,228.63,228.91,135768.0,228.66,228.95,228.63,228.91,135768.0
2024-12-12 15:50:00,228.92,229.15,228.8,228.95,280487.0,228.92,229.15,228.8,228.95,280487.0
2024-12-12 15:55:00,228.95,229.2,228.9,229.01,528256.0,228.95,229.2,228.9,229.01,528256.0
2024-12-13 09:30:00,228.4,229.75,228.28,229.16,1039029.0,228.4,229.75,228.28,229.16,1039029.0
2024-12-13 09:35:00,229.17,229.49,228.98,229.16,342930.0,229.17,229.49,228.98,229.16,342930.0
2024-12-13 09:40:00,229.13,230.12,229.13,230.05,451015.0,229.13,230.12,229.13,230.05,451015.0
2024-12-13 09:45:00,230.06,230.2,229.16,229.34,321166.0,230.06,230.2,229.16,229.34,321166.0
2024-12-13 09:50:00,229.37,229.9,229.33,229.66,221174.0,229.37,229.9,229.33,229.66,221174.0
2024-12-13 09:55:00,229.66,229.83,229.33,229.48,206365.0,229.66,229.83,229.33,229.48,206365.0
2024-12-13 10:00:00,229.49,229.67,228.75,228.79,314809.0,229.49,229.67,228.75,228.79,314809.0
2024-12-13 10:05:00,228.77,228.83,228.26,228.31,280157.0,228.77,228.83,228.26,228.31,280157.0
2024-12-13 10:10:00,228.3,229.08,228.29,228.8,362490.0,228.3,229.08,228.29,228.8,362490.0
2024-12-13 10:15:00,228.76,228.77,228.12,228.14,182607.0,228.76,228.77,228.12,228.14,182607.0
2024-12-13 10:20:00,228.14,228.5,227.88,228.36,291274.0,228.14,228.5,227.88,228.36,291274.0
2024-12-13 10:25:00,228.37,228.49,228.12,228.25,186015.0,228.37,228.49,228.12,228.25,186015.0
2024-12-13 10:30:00,228.26,228.46,228.09,228.17,161629.0,228.26,228.46,228.09,228.17,161629.0
2024-12-13 10:35:00,228.16,228.49,228.0,228.47,151791.0,228.16,228.49,228.0,228.47,151791.0
2024-12-13 10:40:00,228.46,228.46,227.4,227.48,320722.0,228.46,228.46,227.4,227.48,320722.0
2024-12-13 10:45:00,227.47,228.11,227.4,227.86,196012.0,227.47,228.11,227.4,227.86,196012.0
2024-12-13 10:50:00,227.85,227.94,227.1,227.3,211793.0,227.85,227.94,227.1,227.3,211793.0
2024-12-13 10:55:00,227.28,227.34,226.13,226.24,438908.0,227.28,227.34,226.13,226.24,438908.0
2024-12-13 11:00:00,226.23,226.62,225.86,226.56,352098.0,226.23,226.62,225.86,226.56,352098.0
2024-12-13 11:05:00,226.57,226.61,226.0,226.05,266670.0,226.57,226.61,226.0,226.05,266670.0
2024-12-13 11:10:00,226.05,226.87,225.91,226.74,322112.0,226.05,226.87,225.91,226.74,322112.0
2024-12-13 11:15:00,226.71,227.47,226.7,227.29,255564.0,226.71,227.47,226.7,227.29,255564.0
2024-12-13 11:20:00,227.33,227.48,227.18,227.4,164896.0,227.33,227.48,227.18,227.4,164896.0
2024-12-13 11:25:00,227.4,227.4,226.87,226.92,205510.0,227.4,227.4,226.87,226.92,205510.0
2024-12-13 11:30:00,226.9,227.71,226.9,227.65,220665.0,226.9,227.71,226.9,227.65,220665.0
2024-12-13 11:35:00,227.68,227.73,227.16,227.23,235846.0,227.68,227.73,227.16,227.23,235846.0
2024-12-13 11:40:00,227.21,227.59,227.14,227.18,160698.0,227.21,227.59,227.14,227.18,160698.0
2024-12-13 11:45:00,227.18,227.37,227.06,227.33,174776.0,227.18,227.37,227.06,227.33,174776.0
2024-12-13 11:50:00,227.32,227.5,226.89,226.97,300128.0,227.32,227.5,226.89,226.97,300128.0
2024-12-13 11:55:00,226.97,227.32,226.86,227.21,151149.0,226.97,227.32,226.86,227.21,151149.0
2024-12-13 12:00:00,227.17,227.37,226.96,227.35,83636.0,227.17,227.37,226.96,227.35,83636.0
2024-12-13 12:05:00,227.36,227.53,227.18,227.34,149738.0,227.36,227.53,227.18,227.34,149738.0
2024-12-13 12:10:00,227.3,227.49,227.07,227.26,185061.0,227.3,227.49,227.07,227.26,185061.0
2024-12-13 12:15:00,227.26,227.75,227.13,227.72,511500.0,227.26,227.75,227.13,227.72,511500.0
2024-12-13 12:20:00,227.73,227.76,227.4,227.54,161848.0,227.73,227.76,227.4,227.54,161848.0
2024-12-13 12:25:00,227.54,227.58,227.33,227.46,106457.0,227.54,227.58,227.33,227.46,106457.0
2024-12-13 12:30:00,227.45,227.98,227.33,227.88,159806.0,227.45,227.98,227.33,227.88,159806.0
2024-12-13 12:35:00,227.9,227.98,227.67,227.74,165741.0,227.9,227.98,227.67,227.74,165741.0
2024-12-13 12:40:00,227.73,227.74,227.51,227.65,83318.0,227.73,227.74,227.51,227.65,83318.0
2024-12-13 12:45:00,227.64,227.74,227.41,227.59,127374.0,227.64,227.74,227.41,227.59,127374.0
2024-12-13 12:50:00,227.59,227.83,227.3,227.67,109267.0,227.59,227.83,227.3,227.67,109267.0
2024-12-13 12:55:00,227.68,227.76,227.33,227.33,81909.0,227.68,227.76,227.33,227.33,81909.0
2024-12-13 13:00:00,227.35,227.54,227.18,227.48,90460.0,227.35,227.54,227.18,227.48,90460.0
2024-12-13 13:05:00,227.51,227.79,227.38,227.75,96223.0,227.51,227.79,227.38,227.75,96223.0
2024-12-13 13:10:00,227.79,227.89,227.69,227.86,139535.0,227.79,227.89,227.69,227.86,139535.0
2024-12-13 13:15:00,227.82,227.98,227.73,227.88,133799.0,227.82,227.98,227.73,227.88,133799.0
2024-12-13 13:20:00,227.87,228.14,227.81,228.14,149213.0,227.87,228.14,227.81,228.14,149213.0
2024-12-13 13:25:00,228.14,228.41,228.04,228.36,117468.0,228.14,228.41,228.04,228.36,117468.0
2024-12-13 13:30:00,228.38,228.38,227.9,227.96,172405.0,228.38,228.38,227.9,227.96,172405.0
2024-12-13 13:35:00,227.97,228.29,227.93,228.15,71690.0,227.97,228.29,227.93,228.15,71690.0
2024-12-13 13:40:00,228.17,228.32,228.07,228.12,92944.0,228.17,228.32,228.07,228.12,92944.0
2024-12-13 13:45:00,228.12,228.16,227.92,228.05,92874.0,228.12,228.16,227.92,228.05,92874.0
2024-12-13 13:50:00,228.07,228.16,227.81,228.14,87046.0,228.07,228.16,227.81,228.14,87046.0
2024-12-13 13:55:00,228.12,228.19,228.03,228.09,49593.0,228.12,228.19,228.03,228.09,49593.0
2024-12-13 14:00:00,228.09,228.13,227.69,227.74,109339.0,228.09,228.13,227.69,227.74,109339.0
2024-12-13 14:05:00,227.73,228.23,227.7,228.22,113943.0,227.73,228.23,227.7,228.22,113943.0
2024-12-13 14:10:00,228.22,228.22,227.86,227.93,107864.0,228.22,228.22,227.86,227.93,107864.0
2024-12-13 14:15:00,227.93,228.12,227.92,228.08,72147.0,227.93,228.12,227.92,228.08,72147.0
2024-12-13 14:20:00,228.08,228.25,228.02,228.23,120133.0,228.08,228.25,228.02,228.23,120133.0
2024-12-13 14:25:00,228.21,228.47,228.16,228.4,174293.0,228.21,228.47,228.16,228.4,174293.0
2024-12-13 14:30:00,228.4,228.65,228.39,228.44,272378.0,228.4,228.65,228.39,228.44,272378.0
2024-12-13 14:35:00,228.45,228.51,228.37,228.38,95838.0,228.45,228.51,228.37,228.38,95838.0
2024-12-13 14:40:00,228.39,228.53,228.29,228.33,111103.0,228.39,228.53,228.29,228.33,111103.0
2024-12-13 14:45:00,228.32,228.4,228.23,228.31,72995.0,228.32,228.4,228.23,228.31,72995.0
2024-12-13 14:50:00,228.31,228.44,228.26,228.42,74418.0,228.31,228.44,228.26,228.42,74418.0
2024-12-13 14:55:00,228.43,228.53,228.42,228.45,83293.0,228.43,228.53,228.42,228.45,83293.0
2024-12-13 15:00:00,228.44,228.54,228.37,228.39,128748.0,228.44,228.54,228.37,228.39,128748.0
2024-12-13 15:05:00,228.4,228.4,228.04,228.04,135421.0,228.4,228.4,228.04,228.04,135421.0
2024-12-13 15:10:00,228.04,228.07,227.71,227.73,208002.0,228.04,228.07,227.71,227.73,208002.0
2024-12-13 15:15:00,227.73,227.73,227.18,227.28,259457.0,227.73,227.73,227.18,227.28,259457.0
2024-12-13 15:20:00,227.29,227.43,226.98,227.28,228041.0,227.29,227.43,226.98,227.28,228041.0
2024-12-13 15:25:00,227.29,227.75,227.29,227.66,164511.0,227.29,227.75,227.29,227.66,164511.0
2024-12-13 15:30:00,227.66,227.87,227.45,227.66,159772.0,227.66,227.87,227.45,227.66,159772.0
2024-12-13 15:35:00,227.66,227.76,227.45,227.69,117712.0,227.66,227.76,227.45,227.69,117712.0
2024-12-13 15:40:00,227.69,227.75,227.57,227.74,131137.0,227.69,227.75,227.57,227.74,131137.0
2024-12-13 15:45:00,227.75,227.95,227.72,227.88,150883.0,227.75,227.95,227.72,227.88,150883.0
2024-12-13 15:50:00,227.88,227.88,227.24,227.56,275820.0,227.88,227.88,227.24,227.56,275820.0
2024-12-13 15:55:00,227.57,227.6,227.33,227.43,748592.0,227.57,227.6,227.33,227.43,748592.0
2024-12-16 09:30:00,230.21,232.08,229.44,231.02,1679205.0,230.21,232.08,229.44,231.02,1679205.0
2024-12-16 09:35:00,230.98,231.17,230.08,230.76,483535.0,230.98,231.17,230.08,230.76,483535.0
2024-12-16 09:40:00,230.74,230.85,229.29,229.81,385623.0,230.74,230.85,229.29,229.81,385623.0
2024-12-16 09:45:00,229.85,230.1,229.36,229.66,290316.0,229.85,230.1,229.36,229.66,290316.0
2024-12-16 09:50:00,229.63,230.03,229.28,229.8,288031.0,229.63,230.03,229.28,229.8,288031.0
2024-12-16 09:55:00,229.8,229.81,228.95,229.43,455775.0,229.8,229.81,228.95,229.43,455775.0
2024-12-16 10:00:00,229.41,229.45,228.66,228.8,446635.0,229.41,229.45,228.66,228.8,446635.0
2024-12-16 10:05:00,228.81,228.82,228.01,228.05,408872.0,228.81,228.82,228.01,228.05,408872.0
2024-12-16 10:10:00,228.11,228.6,228.1,228.58,332003.0,228.11,228.6,228.1,228.58,332003.0
2024-12-16 10:15:00,228.56,228.6,228.12,228.24,241335.0,228.56,228.6,228.12,228.24,241335.0
2024-12-16 10:20:00,228.23,228.59,228.12,228.57,217913.0,228.23,228.59,228.12,228.57,217913.0
2024-12-16 10:25:00,228.59,229.34,228.49,229.32,265209.0,228.59,229.34,228.49,229.32,265209.0
2024-12-16 10:30:00,229.32,229.73,229.0,229.7,268353.0,229.32,229.73,229.0,229.7,268353.0
2024-12-16 10:35:00,229.7,229.74,229.2,229.55,212843.0,229.7,229.74,229.2,229.55,212843.0
2024-12-16 10:40:00,229.55,230.1,229.37,230.0,220872.0,229.55,230.1,229.37,230.0,220872.0
2024-12-16 10:45:00,229.99,230.45,229.91,230.0,308076.0,229.99,230.45,229.91,230.0,308076.0
2024-12-16 10:50:00,230.02,230.45,229.65,229.87,194023.0,230.02,230.45,229.65,229.87,194023.0
2024-12-16 10:55:00,229.88,230.16,229.7,229.77,158958.0,229.88,230.16,229.7,229.77,158958.0
2024-12-16 11:00:00,229.7,230.4,229.7,230.35,185374.0,229.7,230.4,229.7,230.35,185374.0
2024-12-16 11:05:00,230.33,230.49,230.03,230.03,162402.0,230.33,230.49,230.03,230.03,162402.0
2024-12-16 11:10:00,230.01,230.51,230.0,230.42,193604.0,230.01,230.51,230.0,230.42,193604.0
2024-12-16 11:15:00,230.43,230.58,230.2,230.57,164370.0,230.43,230.58,230.2,230.57,164370.0
2024-12-16 11:20:00,230.58,230.78,230.36,230.75,169258.0,230.58,230.78,230.36,230.75,169258.0
2024-12-16 11:25:00,230.74,230.85,230.54,230.79,184819.0,230.74,230.85,230.54,230.79,184819.0
2024-12-16 11:30:00,230.81,230.86,230.35,230.44,172352.0,230.81,230.86,230.35,230.44,172352.0
2024-12-16 11:35:00,230.44,230.74,230.35,230.52,101395.0,230.44,230.74,230.35,230.52,101395.0
2024-12-16 11:40:00,230.54,230.67,230.23,230.3,109953.0,230.54,230.67,230.23,230.3,109953.0
2024-12-16 11:45:00,230.31,230.39,230.14,230.18,143484.0,230.31,230.39,230.14,230.18,143484.0
2024-12-16 11:50:00,230.21,230.98,230.21,230.77,227828.0,230.21,230.98,230.21,230.77,227828.0
2024-12-16 11:55:00,230.78,230.89,230.61,230.7,171039.0,230.78,230.89,230.61,230.7,171039.0
2024-12-16 12:00:00,230.7,230.75,230.35,230.51,226475.0,230.7,230.75,230.35,230.51,226475.0
2024-12-16 12:05:00,230.54,230.57,230.18,230.28,145861.0,230.54,230.57,230.18,230.28,145861.0
2024-12-16 12:10:00,230.29,230.78,230.21,230.7,184936.0,230.29,230.78,230.21,230.7,184936.0
2024-12-16 12:15:00,230.7,231.11,230.7,231.04,224725.0,230.7,231.11,230.7,231.04,224725.0
2024-12-16 12:20:00,231.04,231.11,230.81,231.0,199568.0,231.04,231.11,230.81,231.0,199568.0
2024-12-16 12:25:00,230.98,230.98,230.58,230.88,131400.0,230.98,230.98,230.58,230.88,131400.0
2024-12-16 12:30:00,230.91,231.28,230.81,231.04,314154.0,230.91,231.28,230.81,231.04,314154.0
2024-12-16 12:35:00,231.05,231.25,230.84,231.18,170086.0,231.05,231.25,230.84,231.18,170086.0
2024-12-16 12:40:00,231.16,231.3,231.1,231.27,98239.0,231.16,231.3,231.1,231.27,98239.0
2024-12-16 12:45:00,231.23,231.4,231.02,231.12,112431.0,231.23,231.4,231.02,231.12,112431.0
2024-12-16 12:50:00,231.12,231.27,230.93,231.07,140582.0,231.12,231.27,230.93,231.07,140582.0
2024-12-16 12:55:00,231.09,231.47,231.07,231.35,183960.0,231.09,231.47,231.07,231.35,183960.0
2024-12-16 13:00:00,231.38,231.38,231.01,231.03,179026.0,231.38,231.38,231.01,231.03,179026.0
2024-12-16 13:05:00,231.03,231.5,230.95,231.4,342961.0,231.03,231.5,230.95,231.4,342961.0
2024-12-16 13:10:00,231.39,231.5,231.21,231.48,154313.0,231.39,231.5,231.21,231.48,154313.0
2024-12-16 13:15:00,231.46,231.6,231.36,231.55,118120.0,231.46,231.6,231.36,231.55,118120.0
2024-12-16 13:20:00,231.52,231.65,231.42,231.58,189621.0,231.52,231.65,231.42,231.58,189621.0
2024-12-16 13:25:00,231.6,231.73,231.5,231.69,113022.0,231.6,231.73,231.5,231.69,113022.0
2024-12-16 13:30:00,231.7,231.72,231.43,231.53,112923.0,231.7,231.72,231.43,231.53,112923.0
2024-12-16 13:35:00,231.52,231.57,231.41,231.52,122858.0,231.52,231.57,231.41,231.52,122858.0
2024-12-16 13:40:00,231.52,231.71,231.48,231.62,101173.0,231.52,231.71,231.48,231.62,101173.0
2024-12-16 13:45:00,231.64,231.77,231.52,231.69,108778.0,231.64,231.77,231.52,231.69,108778.0
2024-12-16 13:50:00,231.69,231.97,231.55,231.91,158352.0,231.69,231.97,231.55,231.91,158352.0
2024-12-16 13:55:00,231.9,232.0,231.85,231.95,150527.0,231.9,232.0,231.85,231.95,150527.0
2024-12-16 14:00:00,231.94,231.95,231.44,231.5,180088.0,231.94,231.95,231.44,231.5,180088.0
2024-12-16 14:05:00,231.49,231.72,231.38,231.71,148258.0,231.49,231.72,231.38,231.71,148258.0
2024-12-16 14:10:00,231.72,231.8,231.6,231.74,144482.0,231.72,231.8,231.6,231.74,144482.0
2024-12-16 14:15:00,231.75,232.0,231.7,231.99,118018.0,231.75,232.0,231.7,231.99,118018.0
2024-12-16 14:20:00,231.97,232.05,231.74,232.01,175242.0,231.97,232.05,231.74,232.01,175242.0
2024-12-16 14:25:00,232.03,232.18,232.0,232.03,155017.0,232.03,232.18,232.0,232.03,155017.0
2024-12-16 14:30:00,232.01,232.04,231.8,232.02,149516.0,232.01,232.04,231.8,232.02,149516.0
2024-12-16 14:35:00,232.0,232.02,231.84,231.9,110222.0,232.0,232.02,231.84,231.9,110222.0
2024-12-16 14:40:00,231.91,231.98,231.85,231.87,118080.0,231.91,231.98,231.85,231.87,118080.0
2024-12-16 14:45:00,231.88,232.03,231.8,232.01,193454.0,231.88,232.03,231.8,232.01,193454.0
2024-12-16 14:50:00,232.0,232.1,231.89,232.04,133126.0,232.0,232.1,231.89,232.04,133126.0
2024-12-16 14:55:00,232.03,232.11,231.99,232.02,102728.0,232.03,232.11,231.99,232.02,102728.0
2024-12-16 15:00:00,232.04,232.11,231.76,231.93,170612.0,232.04,232.11,231.76,231.93,170612.0
2024-12-16 15:05:00,231.92,232.28,231.81,232.27,218417.0,231.92,232.28,231.81,232.27,218417.0
2024-12-16 15:10:00,232.28,232.44,232.19,232.35,177681.0,232.28,232.44,232.19,232.35,177681.0
2024-12-16 15:15:00,232.37,232.68,232.29,232.61,231115.0,232.37,232.68,232.29,232.61,231115.0
2024-12-16 15:20:00,232.61,232.95,232.6,232.63,234876.0,232.61,232.95,232.6,232.63,234876.0
2024-12-16 15:25:00,232.63,232.91,232.51,232.87,203598.0,232.63,232.91,232.51,232.87,203598.0
2024-12-16 15:30:00,232.87,232.88,232.49,232.56,193498.0,232.87,232.88,232.49,232.56,193498.0
2024-12-16 15:35:00,232.54,232.81,232.46,232.72,167858.0,232.54,232.81,232.46,232.72,167858.0
2024-12-16 15:40:00,232.74,232.74,232.54,232.62,151009.0,232.74,232.74,232.54,232.62,151009.0
2024-12-16 15:45:00,232.62,232.64,232.37,232.45,235433.0,232.62,232.64,232.37,232.45,235433.0
2024-12-16 15:50:00,232.45,232.64,232.2,232.33,389769.0,232.45,232.64,232.2,232.33,389769.0
2024-12-16 15:55:00,232.33,233.0,232.33,232.93,889197.0,232.33,233.0,232.33,232.93,889197.0
2024-12-17 09:30:00,232.39,232.73,230.72,230.83,1484856.0,232.39,232.73,230.72,230.83,1484856.0
2024-12-17 09:35:00,230.79,230.84,229.34,229.37,670978.0,230.79,230.84,229.34,229.37,670978.0
2024-12-17 09:40:00,229.41,230.06,228.9,229.96,551251.0,229.41,230.06,228.9,229.96,551251.0
2024-12-17 09:45:00,229.94,229.99,228.91,228.97,498378.0,229.94,229.99,228.91,228.97,498378.0
2024-12-17 09:50:00,228.97,229.47,228.57,228.63,383559.0,228.97,229.47,228.57,228.63,383559.0
2024-12-17 09:55:00,228.62,228.91,228.18,228.23,428954.0,228.62,228.91,228.18,228.23,428954.0
2024-12-17 10:00:00,228.21,228.27,227.85,228.22,642113.0,228.21,228.27,227.85,228.22,642113.0
2024-12-17 10:05:00,228.25,229.35,228.15,229.24,525166.0,228.25,229.35,228.15,229.24,525166.0
2024-12-17 10:10:00,229.22,229.54,229.09,229.45,375853.0,229.22,229.54,229.09,229.45,375853.0
2024-12-17 10:15:00,229.47,229.56,228.33,228.33,417049.0,229.47,229.56,228.33,228.33,417049.0
2024-12-17 10:20:00,228.31,229.04,228.3,229.0,356034.0,228.31,229.04,228.3,229.0,356034.0
2024-12-17 10:25:00,228.98,229.3,228.66,228.92,310346.0,228.98,229.3,228.66,228.92,310346.0
2024-12-17 10:30:00,228.96,229.23,228.72,228.98,299024.0,228.96,229.23,228.72,228.98,299024.0
2024-12-17 10:35:00,228.94,229.47,228.66,229.08,214990.0,228.94,229.47,228.66,229.08,214990.0
2024-12-17 10:40:00,229.05,229.56,228.89,229.3,246749.0,229.05,229.56,228.89,229.3,246749.0
2024-12-17 10:45:00,229.31,229.61,229.22,229.52,216742.0,229.31,229.61,229.22,229.52,216742.0
2024-12-17 10:50:00,229.53,230.25,229.39,230.09,256963.0,229.53,230.25,229.39,230.09,256963.0
2024-12-17 10:55:00,230.12,230.37,229.83,230.07,221076.0,230.12,230.37,229.83,230.07,221076.0
2024-12-17 11:00:00,230.02,230.57,230.01,230.53,229501.0,230.02,230.57,230.01,230.53,229501.0
2024-12-17 11:05:00,230.5,231.26,230.25,231.25,346328.0,230.5,231.26,230.25,231.25,346328.0
2024-12-17 11:10:00,231.23,231.25,230.91,231.21,247765.0,231.23,231.25,230.91,231.21,247765.0
2024-12-17 11:15:00,231.2,231.38,230.96,231.17,213207.0,231.2,231.38,230.96,231.17,213207.0
2024-12-17 11:20:00,231.18,231.51,230.88,231.5,186557.0,231.18,231.51,230.88,231.5,186557.0
2024-12-17 11:25:00,231.48,231.68,231.05,231.07,196602.0,231.48,231.68,231.05,231.07,196602.0
2024-12-17 11:30:00,231.05,231.24,230.77,231.07,265918.0,231.05,231.24,230.77,231.07,265918.0
2024-12-17 11:35:00,231.07,231.39,231.07,231.21,149212.0,231.07,231.39,231.07,231.21,149212.0
2024-12-17 11:40:00,231.2,231.55,231.07,231.39,146578.0,231.2,231.55,231.07,231.39,146578.0
2024-12-17 11:45:00,231.38,231.8,231.37,231.67,168743.0,231.38,231.8,231.37,231.67,168743.0
2024-12-17 11:50:00,231.68,231.82,231.22,231.42,147719.0,231.68,231.82,231.22,231.42,147719.0
2024-12-17 11:55:00,231.44,231.51,231.12,231.29,126499.0,231.44,231.51,231.12,231.29,126499.0
2024-12-17 12:00:00,231.29,231.3,230.72,230.92,125268.0,231.29,231.3,230.72,230.92,125268.0
2024-12-17 12:05:00,230.94,231.41,230.85,231.31,92121.0,230.94,231.41,230.85,231.31,92121.0
2024-12-17 12:10:00,231.34,231.34,230.81,230.9,150545.0,231.34,231.34,230.81,230.9,150545.0
2024-12-17 12:15:00,230.88,231.02,230.61,230.63,101227.0,230.88,231.02,230.61,230.63,101227.0
2024-12-17 12:20:00,230.61,230.75,230.5,230.72,133541.0,230.61,230.75,230.5,230.72,133541.0
2024-12-17 12:25:00,230.76,231.18,230.66,231.18,131060.0,230.76,231.18,230.66,231.18,131060.0
2024-12-17 12:30:00,231.19,231.59,230.91,231.53,405977.0,231.19,231.59,230.91,231.53,405977.0
2024-12-17 12:35:00,231.51,231.57,231.13,231.45,132813.0,231.51,231.57,231.13,231.45,132813.0
2024-12-17 12:40:00,231.42,231.51,231.19,231.4,114673.0,231.42,231.51,231.19,231.4,114673.0
2024-12-17 12:45:00,231.41,231.71,231.28,231.67,118341.0,231.41,231.71,231.28,231.67,118341.0
2024-12-17 12:50:00,231.69,231.78,231.52,231.59,120763.0,231.69,231.78,231.52,231.59,120763.0
2024-12-17 12:55:00,231.59,231.76,231.38,231.65,84242.0,231.59,231.76,231.38,231.65,84242.0
2024-12-17 13:00:00,231.64,231.78,231.44,231.77,91645.0,231.64,231.78,231.44,231.77,91645.0
2024-12-17 13:05:00,231.79,231.98,231.64,231.94,123235.0,231.79,231.98,231.64,231.94,123235.0
2024-12-17 13:10:00,231.95,232.0,231.7,231.86,144378.0,231.95,232.0,231.7,231.86,144378.0
2024-12-17 13:15:00,231.87,231.9,231.28,231.32,111504.0,231.87,231.9,231.28,231.32,111504.0
2024-12-17 13:20:00,231.32,231.87,231.19,231.8,110774.0,231.32,231.87,231.19,231.8,110774.0
2024-12-17 13:25:00,231.78,231.98,231.72,231.87,129638.0,231.78,231.98,231.72,231.87,129638.0
2024-12-17 13:30:00,231.86,232.08,231.8,232.04,177941.0,231.86,232.08,231.8,232.04,177941.0
2024-12-17 13:35:00,232.03,232.37,232.0,232.26,147885.0,232.03,232.37,232.0,232.26,147885.0
2024-12-17 13:40:00,232.31,232.5,232.23,232.31,116352.0,232.31,232.5,232.23,232.31,116352.0
2024-12-17 13:45:00,232.31,232.38,232.01,232.19,91720.0,232.31,232.38,232.01,232.19,91720.0
2024-12-17 13:50:00,232.19,232.5,232.19,232.43,116431.0,232.19,232.5,232.19,232.43,116431.0
2024-12-17 13:55:00,232.4,232.48,232.03,232.14,142597.0,232.4,232.48,232.03,232.14,142597.0
2024-12-17 14:00:00,232.14,232.31,231.98,232.23,92117.0,232.14,232.31,231.98,232.23,92117.0
2024-12-17 14:05:00,232.23,232.23,231.93,231.94,83518.0,232.23,232.23,231.93,231.94,83518.0
2024-12-17 14:10:00,231.93,232.2,231.92,232.01,89887.0,231.93,232.2,231.92,232.01,89887.0
2024-12-17 14:15:00,232.0,232.3,231.99,232.3,130464.0,232.0,232.3,231.99,232.3,130464.0
2024-12-17 14:20:00,232.29,232.33,232.07,232.33,114416.0,232.29,232.33,232.07,232.33,114416.0
2024-12-17 14:25:00,232.33,232.35,232.08,232.23,99716.0,232.33,232.35,232.08,232.23,99716.0
2024-12-17 14:30:00,232.25,232.25,231.91,231.97,125776.0,232.25,232.25,231.91,231.97,125776.0
2024-12-17 14:35:00,231.97,232.08,231.64,231.76,87589.0,231.97,232.08,231.64,231.76,87589.0
2024-12-17 14:40:00,231.77,231.91,231.65,231.7,105580.0,231.77,231.91,231.65,231.7,105580.0
2024-12-17 14:45:00,231.69,231.77,231.15,231.26,172530.0,231.69,231.77,231.15,231.26,172530.0
2024-12-17 14:50:00,231.24,231.31,231.09,231.14,96928.0,231.24,231.31,231.09,231.14,96928.0
2024-12-17 14:55:00,231.13,231.33,230.98,231.03,148054.0,231.13,231.33,230.98,231.03,148054.0
2024-12-17 15:00:00,231.01,231.39,230.94,231.19,100570.0,231.01,231.39,230.94,231.19,100570.0
2024-12-17 15:05:00,231.18,231.2,230.89,231.03,107837.0,231.18,231.2,230.89,231.03,107837.0
2024-12-17 15:10:00,231.04,231.23,230.98,231.22,89398.0,231.04,231.23,230.98,231.22,89398.0
2024-12-17 15:15:00,231.21,231.4,231.19,231.21,146859.0,231.21,231.4,231.19,231.21,146859.0
2024-12-17 15:20:00,231.2,231.27,230.98,231.24,103854.0,231.2,231.27,230.98,231.24,103854.0
2024-12-17 15:25:00,231.27,231.42,230.95,231.02,113200.0,231.27,231.42,230.95,231.02,113200.0
2024-12-17 15:30:00,231.02,231.14,230.88,231.0,145928.0,231.02,231.14,230.88,231.0,145928.0
2024-12-17 15:35:00,231.0,231.09,230.89,231.07,130151.0,231.0,231.09,230.89,231.07,130151.0
2024-12-17 15:40:00,231.04,231.3,231.01,231.29,162727.0,231.04,231.3,231.01,231.29,162727.0
2024-12-17 15:45:00,231.28,231.46,231.05,231.07,131528.0,231.28,231.46,231.05,231.07,131528.0
2024-12-17 15:50:00,231.06,231.45,231.06,231.29,244740.0,231.06,231.45,231.06,231.29,244740.0
2024-12-17 15:55:00,231.29,231.42,231.01,231.25,895697.0,231.29,231.42,231.01,231.25,895697.0
2024-12-18 09:30:00,230.17,231.08,229.23,229.63,1222405.0,230.17,231.08,229.23,229.63,1222405.0
2024-12-18 09:35:00,229.6,230.32,229.27,230.06,331230.0,229.6,230.32,229.27,230.06,331230.0
2024-12-18 09:40:00,230.04,230.27,229.62,230.16,261828.0,230.04,230.27,229.62,230.16,261828.0
2024-12-18 09:45:00,230.16,230.17,229.5,230.12,277813.0,230.16,230.17,229.5,230.12,277813.0
2024-12-18 09:50:00,230.11,230.39,229.85,230.25,229043.0,230.11,230.39,229.85,230.25,229043.0
2024-12-18 09:55:00,230.27,230.64,230.18,230.27,235866.0,230.27,230.64,230.18,230.27,235866.0
2024-12-18 10:00:00,230.28,230.62,229.85,230.61,254805.0,230.28,230.62,229.85,230.61,254805.0
2024-12-18 10:05:00,230.61,230.94,230.44,230.7,265875.0,230.61,230.94,230.44,230.7,265875.0
2024-12-18 10:10:00,230.73,231.02,230.43,230.6,245371.0,230.73,231.02,230.43,230.6,245371.0
2024-12-18 10:15:00,230.58,230.63,230.22,230.58,136778.0,230.58,230.63,230.22,230.58,136778.0
2024-12-18 10:20:00,230.56,230.75,230.3,230.52,145832.0,230.56,230.75,230.3,230.52,145832.0
2024-12-18 10:25:00,230.52,231.01,230.44,230.81,165716.0,230.52,231.01,230.44,230.81,165716.0
2024-12-18 10:30:00,230.83,230.99,230.24,230.26,213395.0,230.83,230.99,230.24,230.26,213395.0
2024-12-18 10:35:00,230.27,230.8,230.07,230.62,184707.0,230.27,230.8,230.07,230.62,184707.0
2024-12-18 10:40:00,230.63,231.01,230.47,230.91,166543.0,230.63,231.01,230.47,230.91,166543.0
2024-12-18 10:45:00,230.9,231.4,230.82,231.2,239812.0,230.9,231.4,230.82,231.2,239812.0
2024-12-18 10:50:00,231.21,231.4,231.08,231.09,161628.0,231.21,231.4,231.08,231.09,161628.0
2024-12-18 10:55:00,231.1,231.29,230.6,230.61,236060.0,231.1,231.29,230.6,230.61,236060.0
2024-12-18 11:00:00,230.61,230.98,230.55,230.66,135334.0,230.61,230.98,230.55,230.66,135334.0
2024-12-18 11:05:00,230.66,230.85,230.51,230.51,218384.0,230.66,230.85,230.51,230.51,218384.0
2024-12-18 11:10:00,230.51,230.59,229.99,230.01,142383.0,230.51,230.59,229.99,230.01,142383.0
2024-12-18 11:15:00,230.01,230.02,229.61,229.73,168366.0,230.01,230.02,229.61,229.73,168366.0
2024-12-18 11:20:00,229.75,229.99,229.71,229.84,116234.0,229.75,229.99,229.71,229.84,116234.0
2024-12-18 11:25:00,229.86,230.31,229.83,230.29,176320.0,229.86,230.31,229.83,230.29,176320.0
2024-12-18 11:30:00,230.3,230.35,229.98,229.98,131827.0,230.3,230.35,229.98,229.98,131827.0
2024-12-18 11:35:00,230.01,230.19,229.94,230.0,118895.0,230.01,230.19,229.94,230.0,118895.0
2024-12-18 11:40:00,229.99,230.19,229.93,230.15,154980.0,229.99,230.19,229.93,230.15,154980.0
2024-12-18 11:45:00,230.14,230.26,229.7,229.7,120973.0,230.14,230.26,229.7,229.7,120973.0
2024-12-18 11:50:00,229.73,230.0,229.67,229.83,187559.0,229.73,230.0,229.67,229.83,187559.0
2024-12-18 11:55:00,229.82,230.05,229.72,229.92,124331.0,229.82,230.05,229.72,229.92,124331.0
2024-12-18 12:00:00,229.91,230.44,229.73,230.43,163051.0,229.91,230.44,229.73,230.43,163051.0
2024-12-18 12:05:00,230.44,230.52,230.26,230.32,87605.0,230.44,230.52,230.26,230.32,87605.0
2024-12-18 12:10:00,230.33,230.52,230.0,230.15,125866.0,230.33,230.52,230.0,230.15,125866.0
2024-12-18 12:15:00,230.14,230.18,229.9,230.14,116474.0,230.14,230.18,229.9,230.14,116474.0
2024-12-18 12:20:00,230.12,230.19,229.99,230.03,85561.0,230.12,230.19,229.99,230.03,85561.0
2024-12-18 12:25:00,230.03,230.1,229.82,229.83,94183.0,230.03,230.1,229.82,229.83,94183.0
2024-12-18 12:30:00,229.82,229.82,229.68,229.78,89911.0,229.82,229.82,229.68,229.78,89911.0
2024-12-18 12:35:00,229.8,230.2,229.79,229.96,109937.0,229.8,230.2,229.79,229.96,109937.0
2024-12-18 12:40:00,229.95,230.05,229.82,230.04,87753.0,229.95,230.05,229.82,230.04,87753.0
2024-12-18 12:45:00,230.03,230.14,229.99,230.05,72876.0,230.03,230.14,229.99,230.05,72876.0
2024-12-18 12:50:00,230.04,230.15,229.8,229.92,109611.0,230.04,230.15,229.8,229.92,109611.0
2024-12-18 12:55:00,229.92,230.0,229.85,229.87,82730.0,229.92,230.0,229.85,229.87,82730.0
2024-12-18 13:00:00,229.86,230.21,229.82,230.14,207566.0,229.86,230.21,229.82,230.14,207566.0
2024-12-18 13:05:00,230.17,230.29,230.02,230.05,76892.0,230.17,230.29,230.02,230.05,76892.0
2024-12-18 13:10:00,230.05,230.15,229.96,230.08,65537.0,230.05,230.15,229.96,230.08,65537.0
2024-12-18 13:15:00,230.07,230.12,229.96,230.05,75099.0,230.07,230.12,229.96,230.05,75099.0
2024-12-18 13:20:00,230.04,230.2,229.86,229.89,94136.0,230.04,230.2,229.86,229.89,94136.0
2024-12-18 13:25:00,229.89,230.03,229.76,229.86,93064.0,229.89,230.03,229.76,229.86,93064.0
2024-12-18 13:30:00,229.85,230.01,229.79,229.98,79483.0,229.85,230.01,229.79,229.98,79483.0
2024-12-18 13:35:00,229.98,230.22,229.94,230.05,95447.0,229.98,230.22,229.94,230.05,95447.0
2024-12-18 13:40:00,230.03,230.18,229.98,230.06,70434.0,230.03,230.18,229.98,230.06,70434.0
2024-12-18 13:45:00,230.06,230.44,230.03,230.38,125034.0,230.06,230.44,230.03,230.38,125034.0
2024-12-18 13:50:00,230.38,230.39,230.04,230.26,147227.0,230.38,230.39,230.04,230.26,147227.0
2024-12-18 13:55:00,230.27,230.41,230.13,230.24,91602.0,230.27,230.41,230.13,230.24,91602.0
2024-12-18 14:00:00,230.26,230.27,229.36,229.4,290234.0,230.26,230.27,229.36,229.4,290234.0
2024-12-18 14:05:00,229.42,229.43,228.1,228.19,446650.0,229.42,229.43,228.1,228.19,446650.0
2024-12-18 14:10:00,228.24,228.8,228.15,228.37,281883.0,228.24,228.8,228.15,228.37,281883.0
2024-12-18 14:15:00,228.36,228.4,227.51,228.26,649239.0,228.36,228.4,227.51,228.26,649239.0
2024-12-18 14:20:00,228.26,229.09,228.22,228.96,310330.0,228.26,229.09,228.22,228.96,310330.0
2024-12-18 14:25:00,228.97,229.06,228.07,228.13,150978.0,228.97,229.06,228.07,228.13,150978.0
2024-12-18 14:30:00,228.14,228.7,227.57,228.32,294847.0,228.14,228.7,227.57,228.32,294847.0
2024-12-18 14:35:00,228.31,228.4,227.43,227.99,332481.0,228.31,228.4,227.43,227.99,332481.0
2024-12-18 14:40:00,227.94,228.53,227.85,227.97,217439.0,227.94,228.53,227.85,227.97,217439.0
2024-12-18 14:45:00,227.99,228.02,227.11,227.99,303600.0,227.99,228.02,227.11,227.99,303600.0
2024-12-18 14:50:00,227.97,227.99,226.92,227.01,316997.0,227.97,227.99,226.92,227.01,316997.0
2024-12-18 14:55:00,226.99,227.25,226.2,226.35,413498.0,226.99,227.25,226.2,226.35,413498.0
2024-12-18 15:00:00,226.39,226.49,225.05,225.12,643487.0,226.39,226.49,225.05,225.12,643487.0
2024-12-18 15:05:00,225.15,225.86,224.56,224.76,714249.0,225.15,225.86,224.56,224.76,714249.0
2024-12-18 15:10:00,224.76,225.08,224.09,224.73,579837.0,224.76,225.08,224.09,224.73,579837.0
2024-12-18 15:15:00,224.75,224.88,224.13,224.62,438233.0,224.75,224.88,224.13,224.62,438233.0
2024-12-18 15:20:00,224.66,225.4,224.16,224.8,477814.0,224.66,225.4,224.16,224.8,477814.0
2024-12-18 15:25:00,224.86,224.88,223.72,224.08,668360.0,224.86,224.88,223.72,224.08,668360.0
2024-12-18 15:30:00,224.09,224.37,222.82,223.07,582300.0,224.09,224.37,222.82,223.07,582300.0
2024-12-18 15:35:00,223.12,223.21,221.7,221.81,670611.0,223.12,223.21,221.7,221.81,670611.0
2024-12-18 15:40:00,221.79,221.79,220.34,220.44,865081.0,221.79,221.79,220.34,220.44,865081.0
2024-12-18 15:45:00,220.4,221.74,220.11,221.68,965124.0,220.4,221.74,220.11,221.68,965124.0
2024-12-18 15:50:00,221.63,222.85,221.35,222.57,1040152.0,221.63,222.85,221.35,222.57,1040152.0
2024-12-18 15:55:00,222.59,222.59,220.22,220.44,1690828.0,222.59,222.59,220.22,220.44,1690828.0
2024-12-19 09:30:00,225.21,225.61,223.51,224.18,2073447.0,225.21,225.61,223.51,224.18,2073447.0
2024-12-19 09:35:00,224.11,224.43,222.92,223.82,704981.0,224.11,224.43,222.92,223.82,704981.0
2024-12-19 09:40:00,223.85,224.34,223.01,223.49,551227.0,223.85,224.34,223.01,223.49,551227.0
2024-12-19 09:45:00,223.53,224.98,223.26,224.49,513699.0,223.53,224.98,223.26,224.49,513699.0
2024-12-19 09:50:00,224.48,224.98,224.25,224.25,382459.0,224.48,224.98,224.25,224.25,382459.0
2024-12-19 09:55:00,224.24,224.8,223.86,224.53,351004.0,224.24,224.8,223.86,224.53,351004.0
2024-12-19 10:00:00,224.53,224.71,223.62,223.65,446276.0,224.53,224.71,223.62,223.65,446276.0
2024-12-19 10:05:00,223.65,224.43,223.62,224.37,355637.0,223.65,224.43,223.62,224.37,355637.0
2024-12-19 10:10:00,224.34,225.15,224.33,225.05,424649.0,224.34,225.15,224.33,225.05,424649.0
2024-12-19 10:15:00,225.05,225.34,224.68,225.25,216729.0,225.05,225.34,224.68,225.25,216729.0
2024-12-19 10:20:00,225.23,225.41,224.14,224.44,304838.0,225.23,225.41,224.14,224.44,304838.0
2024-12-19 10:25:00,224.44,224.92,223.82,224.19,264623.0,224.44,224.92,223.82,224.19,264623.0
2024-12-19 10:30:00,224.2,224.52,223.31,223.52,397417.0,224.2,224.52,223.31,223.52,397417.0
2024-12-19 10:35:00,223.54,224.06,223.22,223.69,214651.0,223.54,224.06,223.22,223.69,214651.0
2024-12-19 10:40:00,223.69,224.45,223.45,224.09,263962.0,223.69,224.45,223.45,224.09,263962.0
2024-12-19 10:45:00,224.05,224.49,223.9,224.45,183226.0,224.05,224.49,223.9,224.45,183226.0
2024-12-19 10:50:00,224.42,224.64,224.15,224.17,199088.0,224.42,224.64,224.15,224.17,199088.0
2024-12-19 10:55:00,224.2,224.86,223.86,224.77,222888.0,224.2,224.86,223.86,224.77,222888.0
2024-12-19 11:00:00,224.75,225.02,223.91,223.99,213521.0,224.75,225.02,223.91,223.99,213521.0
2024-12-19 11:05:00,224.0,224.57,223.97,224.26,141531.0,224.0,224.57,223.97,224.26,141531.0
2024-12-19 11:10:00,224.29,224.43,223.8,223.98,188865.0,224.29,224.43,223.8,223.98,188865.0
2024-12-19 11:15:00,224.0,224.38,223.73,224.09,204160.0,224.0,224.38,223.73,224.09,204160.0
2024-12-19 11:20:00,224.09,225.29,224.09,225.01,268839.0,224.09,225.29,224.09,225.01,268839.0
2024-12-19 11:25:00,225.03,225.36,224.9,225.19,262273.0,225.03,225.36,224.9,225.19,262273.0
2024-12-19 11:30:00,225.18,225.64,225.02,225.25,282523.0,225.18,225.64,225.02,225.25,282523.0
2024-12-19 11:35:00,225.23,226.09,225.06,226.07,266971.0,225.23,226.09,225.06,226.07,266971.0
2024-12-19 11:40:00,226.07,226.09,225.39,225.67,150821.0,226.07,226.09,225.39,225.67,150821.0
2024-12-19 11:45:00,225.65,225.81,225.28,225.79,129923.0,225.65,225.81,225.28,225.79,129923.0
2024-12-19 11:50:00,225.79,225.83,225.28,225.52,133452.0,225.79,225.83,225.28,225.52,133452.0
2024-12-19 11:55:00,225.54,225.95,225.4,225.83,125505.0,225.54,225.95,225.4,225.83,125505.0
2024-12-19 12:00:00,225.8,225.98,225.58,225.67,150418.0,225.8,225.98,225.58,225.67,150418.0
2024-12-19 12:05:00,225.7,226.0,225.38,225.61,121870.0,225.7,226.0,225.38,225.61,121870.0
2024-12-19 12:10:00,225.61,225.64,225.33,225.5,133781.0,225.61,225.64,225.33,225.5,133781.0
2024-12-19 12:15:00,225.51,225.65,225.11,225.16,114011.0,225.51,225.65,225.11,225.16,114011.0
2024-12-19 12:20:00,225.18,225.33,224.75,225.0,162016.0,225.18,225.33,224.75,225.0,162016.0
2024-12-19 12:25:00,224.99,225.06,224.4,224.5,196282.0,224.99,225.06,224.4,224.5,196282.0
2024-12-19 12:30:00,224.5,224.72,224.0,224.08,248660.0,224.5,224.72,224.0,224.08,248660.0
2024-12-19 12:35:00,224.06,224.84,224.0,224.75,142707.0,224.06,224.84,224.0,224.75,142707.0
2024-12-19 12:40:00,224.75,224.94,224.3,224.31,168632.0,224.75,224.94,224.3,224.31,168632.0
2024-12-19 12:45:00,224.34,224.75,224.3,224.31,99151.0,224.34,224.75,224.3,224.31,99151.0
2024-12-19 12:50:00,224.31,224.63,224.23,224.51,90131.0,224.31,224.63,224.23,224.51,90131.0
2024-12-19 12:55:00,224.52,225.02,224.44,224.99,147224.0,224.52,225.02,224.44,224.99,147224.0
2024-12-19 13:00:00,224.98,224.98,223.99,224.21,160088.0,224.98,224.98,223.99,224.21,160088.0
2024-12-19 13:05:00,224.2,224.61,224.04,224.48,122607.0,224.2,224.61,224.04,224.48,122607.0
2024-12-19 13:10:00,224.46,224.7,224.37,224.67,81129.0,224.46,224.7,224.37,224.67,81129.0
2024-12-19 13:15:00,224.64,224.73,224.38,224.57,76509.0,224.64,224.73,224.38,224.57,76509.0
2024-12-19 13:20:00,224.53,224.79,224.35,224.69,76381.0,224.53,224.79,224.35,224.69,76381.0
2024-12-19 13:25:00,224.7,224.93,224.59,224.87,87240.0,224.7,224.93,224.59,224.87,87240.0
2024-12-19 13:30:00,224.86,224.98,224.68,224.78,86946.0,224.86,224.98,224.68,224.78,86946.0
2024-12-19 13:35:00,224.78,225.01,224.72,224.91,124183.0,224.78,225.01,224.72,224.91,124183.0
2024-12-19 13:40:00,224.92,225.01,224.67,224.68,68775.0,224.92,225.01,224.67,224.68,68775.0
2024-12-19 13:45:00,224.67,224.84,224.48,224.72,77105.0,224.67,224.84,224.48,224.72,77105.0
2024-12-19 13:50:00,224.73,224.97,224.58,224.64,77322.0,224.73,224.97,224.58,224.64,77322.0
2024-12-19 13:55:00,224.65,225.19,224.56,225.19,137106.0,224.65,225.19,224.56,225.19,137106.0
2024-12-19 14:00:00,225.18,225.25,224.75,224.94,143691.0,225.18,225.25,224.75,224.94,143691.0
2024-12-19 14:05:00,224.93,224.99,224.67,224.74,79471.0,224.93,224.99,224.67,224.74,79471.0
2024-12-19 14:10:00,224.74,224.78,224.5,224.56,128687.0,224.74,224.78,224.5,224.56,128687.0
2024-12-19 14:15:00,224.56,224.66,224.46,224.58,123542.0,224.56,224.66,224.46,224.58,123542.0
2024-12-19 14:20:00,224.55,224.62,224.23,224.56,105069.0,224.55,224.62,224.23,224.56,105069.0
2024-12-19 14:25:00,224.55,224.69,224.43,224.45,111226.0,224.55,224.69,224.43,224.45,111226.0
2024-12-19 14:30:00,224.45,224.5,224.23,224.43,116804.0,224.45,224.5,224.23,224.43,116804.0
2024-12-19 14:35:00,224.48,224.6,224.35,224.58,81925.0,224.48,224.6,224.35,224.58,81925.0
2024-12-19 14:40:00,224.59,224.78,224.42,224.76,118296.0,224.59,224.78,224.42,224.76,118296.0
2024-12-19 14:45:00,224.76,224.81,224.53,224.62,119070.0,224.76,224.81,224.53,224.62,119070.0
2024-12-19 14:50:00,224.65,224.87,224.61,224.72,91605.0,224.65,224.87,224.61,224.72,91605.0
2024-12-19 14:55:00,224.73,224.97,224.46,224.5,132261.0,224.73,224.97,224.46,224.5,132261.0
2024-12-19 15:00:00,224.51,224.77,224.31,224.42,111906.0,224.51,224.77,224.31,224.42,111906.0
2024-12-19 15:05:00,224.42,224.54,224.18,224.27,112739.0,224.42,224.54,224.18,224.27,112739.0
2024-12-19 15:10:00,224.26,224.27,223.85,224.18,143112.0,224.26,224.27,223.85,224.18,143112.0
2024-12-19 15:15:00,224.18,224.54,224.13,224.53,123892.0,224.18,224.54,224.13,224.53,123892.0
2024-12-19 15:20:00,224.53,224.94,224.37,224.88,181120.0,224.53,224.94,224.37,224.88,181120.0
2024-12-19 15:25:00,224.88,224.89,224.45,224.49,144864.0,224.88,224.89,224.45,224.49,144864.0
2024-12-19 15:30:00,224.53,224.7,223.89,223.9,176839.0,224.53,224.7,223.89,223.9,176839.0
2024-12-19 15:35:00,223.95,224.53,223.42,224.4,307925.0,223.95,224.53,223.42,224.4,307925.0
2024-12-19 15:40:00,224.4,224.79,224.21,224.49,229422.0,224.4,224.79,224.21,224.49,229422.0
2024-12-19 15:45:00,224.48,224.58,224.11,224.2,222819.0,224.48,224.58,224.11,224.2,222819.0
2024-12-19 15:50:00,224.18,224.18,223.24,223.27,415107.0,224.18,224.18,223.24,223.27,415107.0
2024-12-19 15:55:00,223.27,224.23,223.23,223.28,1211699.0,223.27,224.23,223.23,223.28,1211699.0
2024-12-20 09:30:00,219.9,220.63,218.73,220.37,7018878.0,219.9,220.63,218.73,220.37,7018878.0
2024-12-20 09:35:00,220.38,220.58,219.4,220.46,686272.0,220.38,220.58,219.4,220.46,686272.0
2024-12-20 09:40:00,220.45,220.87,220.26,220.4,363382.0,220.45,220.87,220.26,220.4,363382.0
2024-12-20 09:45:00,220.42,220.95,219.37,219.37,432480.0,220.42,220.95,219.37,219.37,432480.0
2024-12-20 09:50:00,219.38,220.0,218.86,219.73,296072.0,219.38,220.0,218.86,219.73,296072.0
2024-12-20 09:55:00,219.77,220.05,219.69,219.74,179851.0,219.77,220.05,219.69,219.74,179851.0
2024-12-20 10:00:00,219.77,220.78,219.77,220.75,293539.0,219.77,220.78,219.77,220.75,293539.0
2024-12-20 10:05:00,220.66,221.03,220.45,220.45,373049.0,220.66,221.03,220.45,220.45,373049.0
2024-12-20 10:10:00,220.43,221.56,220.25,221.39,286938.0,220.43,221.56,220.25,221.39,286938.0
2024-12-20 10:15:00,221.39,221.89,221.27,221.55,219874.0,221.39,221.89,221.27,221.55,219874.0
2024-12-20 10:20:00,221.47,222.08,221.47,222.08,170333.0,221.47,222.08,221.47,222.08,170333.0
2024-12-20 10:25:00,222.05,222.93,221.93,222.93,209372.0,222.05,222.93,221.93,222.93,209372.0
2024-12-20 10:30:00,222.91,223.84,222.79,223.0,452359.0,222.91,223.84,222.79,223.0,452359.0
2024-12-20 10:35:00,223.02,223.22,222.61,222.87,277887.0,223.02,223.22,222.61,222.87,277887.0
2024-12-20 10:40:00,222.86,223.53,222.71,223.45,242094.0,222.86,223.53,222.71,223.45,242094.0
2024-12-20 10:45:00,223.43,223.57,222.61,222.87,330212.0,223.43,223.57,222.61,222.87,330212.0
2024-12-20 10:50:00,222.89,223.29,222.89,222.98,159911.0,222.89,223.29,222.89,222.98,159911.0
2024-12-20 10:55:00,222.98,223.18,222.46,222.49,189683.0,222.98,223.18,222.46,222.49,189683.0
2024-12-20 11:00:00,222.49,223.38,222.39,223.34,161935.0,222.49,223.38,222.39,223.34,161935.0
2024-12-20 11:05:00,223.33,223.75,223.24,223.61,192048.0,223.33,223.75,223.24,223.61,192048.0
2024-12-20 11:10:00,223.61,224.03,223.52,223.95,228779.0,223.61,224.03,223.52,223.95,228779.0
2024-12-20 11:15:00,223.94,224.32,223.82,224.01,223182.0,223.94,224.32,223.82,224.01,223182.0
2024-12-20 11:20:00,224.02,224.37,223.82,224.2,174349.0,224.02,224.37,223.82,224.2,174349.0
2024-12-20 11:25:00,224.21,224.34,223.85,224.34,190231.0,224.21,224.34,223.85,224.34,190231.0
2024-12-20 11:30:00,224.34,224.71,224.29,224.56,163915.0,224.34,224.71,224.29,224.56,163915.0
2024-12-20 11:35:00,224.53,225.38,224.5,225.38,311136.0,224.53,225.38,224.5,225.38,311136.0
2024-12-20 11:40:00,225.39,225.85,225.18,225.75,233455.0,225.39,225.85,225.18,225.75,233455.0
2024-12-20 11:45:00,225.74,225.76,225.23,225.63,206862.0,225.74,225.76,225.23,225.63,206862.0
2024-12-20 11:50:00,225.63,225.75,224.92,225.14,177046.0,225.63,225.75,224.92,225.14,177046.0
2024-12-20 11:55:00,225.2,225.83,225.17,225.69,196723.0,225.2,225.83,225.17,225.69,196723.0
2024-12-20 12:00:00,225.69,225.72,225.36,225.44,211510.0,225.69,225.72,225.36,225.44,211510.0
2024-12-20 12:05:00,225.43,225.55,225.17,225.42,158868.0,225.43,225.55,225.17,225.42,158868.0
2024-12-20 12:10:00,225.42,225.72,225.42,225.69,194049.0,225.42,225.72,225.42,225.69,194049.0
2024-12-20 12:15:00,225.69,225.76,225.43,225.56,149871.0,225.69,225.76,225.43,225.56,149871.0
2024-12-20 12:20:00,225.55,225.65,225.3,225.5,382831.0,225.55,225.65,225.3,225.5,382831.0
2024-12-20 12:25:00,225.49,226.21,225.44,226.13,311115.0,225.49,226.21,225.44,226.13,311115.0
2024-12-20 12:30:00,226.14,226.15,225.2,225.46,178590.0,226.14,226.15,225.2,225.46,178590.0
2024-12-20 12:35:00,225.47,225.6,225.22,225.41,196972.0,225.47,225.6,225.22,225.41,196972.0
2024-12-20 12:40:00,225.4,225.42,225.04,225.18,141436.0,225.4,225.42,225.04,225.18,141436.0
2024-12-20 12:45:00,225.18,225.34,224.98,225.24,157604.0,225.18,225.34,224.98,225.24,157604.0
2024-12-20 12:50:00,225.29,225.32,224.94,225.05,161343.0,225.29,225.32,224.94,225.05,161343.0
2024-12-20 12:55:00,225.04,225.19,224.61,224.66,144744.0,225.04,225.19,224.61,224.66,144744.0
2024-12-20 13:00:00,224.66,224.68,224.25,224.28,213628.0,224.66,224.68,224.25,224.28,213628.0
2024-12-20 13:05:00,224.29,224.38,223.93,223.98,248806.0,224.29,224.38,223.93,223.98,248806.0
2024-12-20 13:10:00,223.99,224.18,223.81,224.1,155433.0,223.99,224.18,223.81,224.1,155433.0
2024-12-20 13:15:00,224.15,224.18,223.68,224.09,221166.0,224.15,224.18,223.68,224.09,221166.0
2024-12-20 13:20:00,224.07,224.16,223.73,224.12,154552.0,224.07,224.16,223.73,224.12,154552.0
2024-12-20 13:25:00,224.12,224.43,223.92,224.14,153611.0,224.12,224.43,223.92,224.14,153611.0
2024-12-20 13:30:00,224.14,224.49,224.09,224.38,150925.0,224.14,224.49,224.09,224.38,150925.0
2024-12-20 13:35:00,224.41,224.66,224.34,224.63,227762.0,224.41,224.66,224.34,224.63,227762.0
2024-12-20 13:40:00,224.65,224.89,224.61,224.7,142926.0,224.65,224.89,224.61,224.7,142926.0
2024-12-20 13:45:00,224.6,224.77,224.54,224.71,133088.0,224.6,224.77,224.54,224.71,133088.0
2024-12-20 13:50:00,224.67,225.14,224.5,225.13,178937.0,224.67,225.14,224.5,225.13,178937.0
2024-12-20 13:55:00,225.13,225.32,224.68,224.76,162954.0,225.13,225.32,224.68,224.76,162954.0
2024-12-20 14:00:00,224.75,224.82,224.37,224.5,116688.0,224.75,224.82,224.37,224.5,116688.0
2024-12-20 14:05:00,224.51,224.87,224.44,224.87,192875.0,224.51,224.87,224.44,224.87,192875.0
2024-12-20 14:10:00,224.87,224.96,224.42,224.54,139907.0,224.87,224.96,224.42,224.54,139907.0
2024-12-20 14:15:00,224.54,224.8,224.45,224.78,114567.0,224.54,224.8,224.45,224.78,114567.0
2024-12-20 14:20:00,224.77,224.97,224.73,224.94,87780.0,224.77,224.97,224.73,224.94,87780.0
2024-12-20 14:25:00,224.94,225.28,224.8,225.28,146591.0,224.94,225.28,224.8,225.28,146591.0
2024-12-20 14:30:00,225.26,225.58,225.22,225.37,169292.0,225.26,225.58,225.22,225.37,169292.0
2024-12-20 14:35:00,225.38,225.52,225.25,225.41,123358.0,225.38,225.52,225.25,225.41,123358.0
2024-12-20 14:40:00,225.42,225.46,225.12,225.35,144230.0,225.42,225.46,225.12,225.35,144230.0
2024-12-20 14:45:00,225.36,225.43,225.05,225.08,149443.0,225.36,225.43,225.05,225.08,149443.0
2024-12-20 14:50:00,225.1,225.13,224.74,225.03,150255.0,225.1,225.13,224.74,225.03,150255.0
2024-12-20 14:55:00,225.05,225.21,224.95,225.05,116906.0,225.05,225.21,224.95,225.05,116906.0
2024-12-20 15:00:00,225.05,225.17,224.76,224.9,132056.0,225.05,225.17,224.76,224.9,132056.0
2024-12-20 15:05:00,224.89,225.15,224.8,224.89,141771.0,224.89,225.15,224.8,224.89,141771.0
2024-12-20 15:10:00,224.88,225.17,224.87,224.98,164533.0,224.88,225.17,224.87,224.98,164533.0
2024-12-20 15:15:00,224.99,225.13,224.95,224.98,126449.0,224.99,225.13,224.95,224.98,126449.0
2024-12-20 15:20:00,224.97,224.99,224.63,224.68,249746.0,224.97,224.99,224.63,224.68,249746.0
2024-12-20 15:25:00,224.67,224.91,224.4,224.45,146243.0,224.67,224.91,224.4,224.45,146243.0
2024-12-20 15:30:00,224.44,224.54,223.55,223.65,294097.0,224.44,224.54,223.55,223.65,294097.0
2024-12-20 15:35:00,223.65,224.49,223.61,224.3,248885.0,223.65,224.49,223.61,224.3,248885.0
2024-12-20 15:40:00,224.31,224.58,224.0,224.22,176778.0,224.31,224.58,224.0,224.22,176778.0
2024-12-20 15:45:00,224.22,224.9,224.21,224.69,207712.0,224.22,224.9,224.21,224.69,207712.0
2024-12-20 15:50:00,224.68,225.68,224.29,225.12,665457.0,224.68,225.68,224.29,225.12,665457.0
2024-12-20 15:55:00,225.13,225.49,224.68,225.22,1713379.0,225.13,225.49,224.68,225.22,1713379.0
2024-12-23 09:30:00,225.0,225.29,223.9,224.98,976476.0,225.0,225.29,223.9,224.98,976476.0
2024-12-23 09:35:00,225.0,225.43,224.61,225.25,430347.0,225.0,225.43,224.61,225.25,430347.0
2024-12-23 09:40:00,225.24,225.24,224.33,224.51,277380.0,225.24,225.24,224.33,224.51,277380.0
2024-12-23 09:45:00,224.48,225.12,224.16,224.56,246091.0,224.48,225.12,224.16,224.56,246091.0
2024-12-23 09:50:00,224.56,225.13,224.25,224.96,224858.0,224.56,225.13,224.25,224.96,224858.0
2024-12-23 09:55:00,224.93,225.4,224.77,224.91,249397.0,224.93,225.4,224.77,224.91,249397.0
2024-12-23 10:00:00,224.94,225.1,224.63,224.75,205532.0,224.94,225.1,224.63,224.75,205532.0
2024-12-23 10:05:00,224.74,225.03,224.32,224.46,168403.0,224.74,225.03,224.32,224.46,168403.0
2024-12-23 10:10:00,224.44,224.8,224.0,224.76,258214.0,224.44,224.8,224.0,224.76,258214.0
2024-12-23 10:15:00,224.72,224.91,224.26,224.43,125703.0,224.72,224.91,224.26,224.43,125703.0
2024-12-23 10:20:00,224.44,225.08,224.22,224.77,191635.0,224.44,225.08,224.22,224.77,191635.0
2024-12-23 10:25:00,224.74,225.03,224.54,224.83,216040.0,224.74,225.03,224.54,224.83,216040.0
2024-12-23 10:30:00,224.87,225.22,224.66,224.97,200586.0,224.87,225.22,224.66,224.97,200586.0
2024-12-23 10:35:00,224.95,225.18,224.64,225.14,131776.0,224.95,225.18,224.64,225.14,131776.0
2024-12-23 10:40:00,225.13,225.35,224.96,225.01,150477.0,225.13,225.35,224.96,225.01,150477.0
2024-12-23 10:45:00,225.02,225.31,224.89,225.05,109491.0,225.02,225.31,224.89,225.05,109491.0
2024-12-23 10:50:00,225.08,225.39,225.02,225.09,88696.0,225.08,225.39,225.02,225.09,88696.0
2024-12-23 10:55:00,225.09,225.92,225.09,225.34,227753.0,225.09,225.92,225.09,225.34,227753.0
2024-12-23 11:00:00,225.31,225.92,225.27,225.89,123867.0,225.31,225.92,225.27,225.89,123867.0
2024-12-23 11:05:00,225.91,225.91,225.57,225.71,124632.0,225.91,225.91,225.57,225.71,124632.0
2024-12-23 11:10:00,225.73,225.79,225.46,225.59,128711.0,225.73,225.79,225.46,225.59,128711.0
2024-12-23 11:15:00,225.61,225.89,225.54,225.84,91966.0,225.61,225.89,225.54,225.84,91966.0
2024-12-23 11:20:00,225.81,225.87,225.53,225.58,94361.0,225.81,225.87,225.53,225.58,94361.0
2024-12-23 11:25:00,225.58,225.91,225.57,225.88,111465.0,225.58,225.91,225.57,225.88,111465.0
2024-12-23 11:30:00,225.89,225.98,225.38,225.65,118203.0,225.89,225.98,225.38,225.65,118203.0
2024-12-23 11:35:00,225.65,225.86,225.58,225.64,97028.0,225.65,225.86,225.58,225.64,97028.0
2024-12-23 11:40:00,225.64,226.25,225.55,226.04,178176.0,225.64,226.25,225.55,226.04,178176.0
2024-12-23 11:45:00,226.06,226.49,225.95,226.09,152336.0,226.06,226.49,225.95,226.09,152336.0
2024-12-23 11:50:00,226.08,226.31,225.95,226.06,127425.0,226.08,226.31,225.95,226.06,127425.0
2024-12-23 11:55:00,226.06,226.49,225.99,226.38,149016.0,226.06,226.49,225.99,226.38,149016.0
2024-12-23 12:00:00,226.38,226.88,226.34,226.4,161789.0,226.38,226.88,226.34,226.4,161789.0
2024-12-23 12:05:00,226.4,226.41,226.09,226.31,121679.0,226.4,226.41,226.09,226.31,121679.0
2024-12-23 12:10:00,226.3,226.5,226.11,226.13,85953.0,226.3,226.5,226.11,226.13,85953.0
2024-12-23 12:15:00,226.12,226.14,225.7,226.06,124079.0,226.12,226.14,225.7,226.06,124079.0
2024-12-23 12:20:00,226.08,226.2,225.82,226.09,98677.0,226.08,226.2,225.82,226.09,98677.0
2024-12-23 12:25:00,226.12,226.37,226.02,226.25,80477.0,226.12,226.37,226.02,226.25,80477.0
2024-12-23 12:30:00,226.29,226.41,226.15,226.35,76988.0,226.29,226.41,226.15,226.35,76988.0
2024-12-23 12:35:00,226.36,226.36,225.96,226.34,94680.0,226.36,226.36,225.96,226.34,94680.0
2024-12-23 12:40:00,226.33,226.38,226.15,226.3,54920.0,226.33,226.38,226.15,226.3,54920.0
2024-12-23 12:45:00,226.3,226.43,226.19,226.41,75682.0,226.3,226.43,226.19,226.41,75682.0
2024-12-23 12:50:00,226.39,226.39,226.01,226.14,57686.0,226.39,226.39,226.01,226.14,57686.0
2024-12-23 12:55:00,226.12,226.25,225.92,225.95,91075.0,226.12,226.25,225.92,225.95,91075.0
2024-12-23 13:00:00,225.97,226.07,225.5,225.6,196216.0,225.97,226.07,225.5,225.6,196216.0
2024-12-23 13:05:00,225.6,225.99,225.59,225.93,80154.0,225.6,225.99,225.59,225.93,80154.0
2024-12-23 13:10:00,225.91,225.98,225.7,225.74,72923.0,225.91,225.98,225.7,225.74,72923.0
2024-12-23 13:15:00,225.76,225.92,225.45,225.51,77774.0,225.76,225.92,225.45,225.51,77774.0
2024-12-23 13:20:00,225.51,225.67,225.41,225.5,73779.0,225.51,225.67,225.41,225.5,73779.0
2024-12-23 13:25:00,225.49,225.65,225.46,225.5,66123.0,225.49,225.65,225.46,225.5,66123.0
2024-12-23 13:30:00,225.49,225.84,225.49,225.79,63461.0,225.49,225.84,225.49,225.79,63461.0
2024-12-23 13:35:00,225.77,226.02,225.75,226.0,86168.0,225.77,226.02,225.75,226.0,86168.0
2024-12-23 13:40:00,225.98,226.1,225.83,225.9,79117.0,225.98,226.1,225.83,225.9,79117.0
2024-12-23 13:45:00,225.9,225.92,225.63,225.8,51814.0,225.9,225.92,225.63,225.8,51814.0
2024-12-23 13:50:00,225.76,226.01,225.75,225.92,92885.0,225.76,226.01,225.75,225.92,92885.0
2024-12-23 13:55:00,225.92,226.25,225.87,226.18,102768.0,225.92,226.25,225.87,226.18,102768.0
2024-12-23 14:00:00,226.17,226.3,226.12,226.22,72340.0,226.17,226.3,226.12,226.22,72340.0
2024-12-23 14:05:00,226.19,226.29,226.01,226.13,136801.0,226.19,226.29,226.01,226.13,136801.0
2024-12-23 14:10:00,226.14,226.18,226.03,226.1,64431.0,226.14,226.18,226.03,226.1,64431.0
2024-12-23 14:15:00,226.12,226.31,226.06,226.13,71392.0,226.12,226.31,226.06,226.13,71392.0
2024-12-23 14:20:00,226.14,226.22,226.07,226.18,59811.0,226.14,226.22,226.07,226.18,59811.0
2024-12-23 14:25:00,226.18,226.19,225.87,226.12,69331.0,226.18,226.19,225.87,226.12,69331.0
2024-12-23 14:30:00,226.14,226.33,226.11,226.19,90467.0,226.14,226.33,226.11,226.19,90467.0
2024-12-23 14:35:00,226.19,226.25,225.83,225.85,96966.0,226.19,226.25,225.83,225.85,96966.0
2024-12-23 14:40:00,225.83,225.87,225.43,225.48,199605.0,225.83,225.87,225.43,225.48,199605.0
2024-12-23 14:45:00,225.48,225.56,225.24,225.24,194052.0,225.48,225.56,225.24,225.24,194052.0
2024-12-23 14:50:00,225.26,225.65,225.16,225.58,138513.0,225.26,225.65,225.16,225.58,138513.0
2024-12-23 14:55:00,225.61,225.72,225.44,225.48,99853.0,225.61,225.72,225.44,225.48,99853.0
2024-12-23 15:00:00,225.46,225.67,225.27,225.64,75617.0,225.46,225.67,225.27,225.64,75617.0
2024-12-23 15:05:00,225.61,225.61,225.17,225.22,93602.0,225.61,225.61,225.17,225.22,93602.0
2024-12-23 15:10:00,225.22,225.4,225.05,225.35,121087.0,225.22,225.4,225.05,225.35,121087.0
2024-12-23 15:15:00,225.41,225.42,224.92,224.93,192674.0,225.41,225.42,224.92,224.93,192674.0
2024-12-23 15:20:00,224.96,225.16,224.81,224.97,126957.0,224.96,225.16,224.81,224.97,126957.0
2024-12-23 15:25:00,224.98,225.26,224.93,225.14,89051.0,224.98,225.26,224.93,225.14,89051.0
2024-12-23 15:30:00,225.16,225.34,225.15,225.22,86408.0,225.16,225.34,225.15,225.22,86408.0
2024-12-23 15:35:00,225.26,225.37,225.0,225.26,131048.0,225.26,225.37,225.0,225.26,131048.0
2024-12-23 15:40:00,225.25,225.62,225.22,225.41,117283.0,225.25,225.62,225.22,225.41,117283.0
2024-12-23 15:45:00,225.46,225.7,225.29,225.45,106864.0,225.46,225.7,225.29,225.45,106864.0
2024-12-23 15:50:00,225.48,225.57,224.94,225.09,216374.0,225.48,225.57,224.94,225.09,216374.0
2024-12-23 15:55:00,225.08,225.48,224.84,225.08,944777.0,225.08,225.48,224.84,225.08,944777.0
2024-12-24 09:30:00,226.79,226.99,226.18,226.43,596527.0,226.79,226.99,226.18,226.43,596527.0
2024-12-24 09:35:00,226.4,227.44,226.13,226.95,377602.0,226.4,227.44,226.13,226.95,377602.0
2024-12-24 09:40:00,226.95,227.49,226.89,227.37,298694.0,226.95,227.49,226.89,227.37,298694.0
2024-12-24 09:45:00,227.34,228.6,227.34,228.32,504680.0,227.34,228.6,227.34,228.32,504680.0
2024-12-24 09:50:00,228.27,228.52,227.94,228.18,203773.0,228.27,228.52,227.94,228.18,203773.0
2024-12-24 09:55:00,228.16,228.42,227.97,228.36,208658.0,228.16,228.42,227.97,228.36,208658.0
2024-12-24 10:00:00,228.4,228.5,228.05,228.17,217733.0,228.4,228.5,228.05,228.17,217733.0
2024-12-24 10:05:00,228.19,228.51,227.78,227.97,294426.0,228.19,228.51,227.78,227.97,294426.0
2024-12-24 10:10:00,227.96,227.98,227.61,227.81,226546.0,227.96,227.98,227.61,227.81,226546.0
2024-12-24 10:15:00,227.79,227.99,227.44,227.48,161144.0,227.79,227.99,227.44,227.48,161144.0
2024-12-24 10:20:00,227.53,227.85,227.27,227.85,185323.0,227.53,227.85,227.27,227.85,185323.0
2024-12-24 10:25:00,227.82,228.07,227.74,227.95,254167.0,227.82,228.07,227.74,227.95,254167.0
2024-12-24 10:30:00,227.95,228.17,227.89,228.08,186076.0,227.95,228.17,227.89,228.08,186076.0
2024-12-24 10:35:00,228.07,228.44,228.02,228.39,163211.0,228.07,228.44,228.02,228.39,163211.0
2024-12-24 10:40:00,228.4,229.14,228.39,229.06,321865.0,228.4,229.14,228.39,229.06,321865.0
2024-12-24 10:45:00,229.04,229.1,228.74,228.96,196200.0,229.04,229.1,228.74,228.96,196200.0
2024-12-24 10:50:00,228.96,229.03,228.16,228.18,226247.0,228.96,229.03,228.16,228.18,226247.0
2024-12-24 10:55:00,228.22,228.56,228.17,228.52,165631.0,228.22,228.56,228.17,228.52,165631.0
2024-12-24 11:00:00,228.49,228.73,228.35,228.43,131897.0,228.49,228.73,228.35,228.43,131897.0
2024-12-24 11:05:00,228.39,228.53,228.1,228.47,123096.0,228.39,228.53,228.1,228.47,123096.0
2024-12-24 11:10:00,228.48,228.67,228.36,228.43,122848.0,228.48,228.67,228.36,228.43,122848.0
2024-12-24 11:15:00,228.42,228.75,228.42,228.5,118598.0,228.42,228.75,228.42,228.5,118598.0
2024-12-24 11:20:00,228.52,228.67,228.32,228.5,120439.0,228.52,228.67,228.32,228.5,120439.0
2024-12-24 11:25:00,228.52,228.55,228.23,228.4,81981.0,228.52,228.55,228.23,228.4,81981.0
2024-12-24 11:30:00,228.41,228.66,228.35,228.6,123887.0,228.41,228.66,228.35,228.6,123887.0
2024-12-24 11:35:00,228.59,228.73,228.5,228.61,94211.0,228.59,228.73,228.5,228.61,94211.0
2024-12-24 11:40:00,228.63,228.68,228.49,228.6,122110.0,228.63,228.68,228.49,228.6,122110.0
2024-12-24 11:45:00,228.63,228.9,228.5,228.85,98822.0,228.63,228.9,228.5,228.85,98822.0
2024-12-24 11:50:00,228.85,228.92,228.45,228.63,116509.0,228.85,228.92,228.45,228.63,116509.0
2024-12-24 11:55:00,228.61,228.83,228.51,228.57,151650.0,228.61,228.83,228.51,228.57,151650.0
2024-12-24 12:00:00,228.57,228.89,228.38,228.45,102722.0,228.57,228.89,228.38,228.45,102722.0
2024-12-24 12:05:00,228.47,228.71,228.43,228.7,106258.0,228.47,228.71,228.43,228.7,106258.0
2024-12-24 12:10:00,228.69,228.92,228.67,228.92,96222.0,228.69,228.92,228.67,228.92,96222.0
2024-12-24 12:15:00,228.92,228.94,228.53,228.57,137300.0,228.92,228.94,228.53,228.57,137300.0
2024-12-24 12:20:00,228.57,228.57,228.21,228.23,215420.0,228.57,228.57,228.21,228.23,215420.0
2024-12-24 12:25:00,228.24,228.45,228.16,228.42,125145.0,228.24,228.45,228.16,228.42,125145.0
2024-12-24 12:30:00,228.41,228.52,228.28,228.37,102919.0,228.41,228.52,228.28,228.37,102919.0
2024-12-24 12:35:00,228.36,228.78,228.3,228.69,136403.0,228.36,228.78,228.3,228.69,136403.0
2024-12-24 12:40:00,228.71,228.86,228.58,228.59,131715.0,228.71,228.86,228.58,228.59,131715.0
2024-12-24 12:45:00,228.59,228.77,228.45,228.76,99418.0,228.59,228.77,228.45,228.76,99418.0
2024-12-24 12:50:00,228.73,229.1,228.52,228.91,241095.0,228.73,229.1,228.52,228.91,241095.0
2024-12-24 12:55:00,228.9,229.1,228.54,228.9,629713.0,228.9,229.1,228.54,228.9,629713.0
2024-12-26 09:30:00,227.79,228.5,227.57,228.08,653730.0,227.79,228.5,227.57,228.08,653730.0
2024-12-26 09:35:00,228.06,228.5,227.65,228.28,192052.0,228.06,228.5,227.65,228.28,192052.0
2024-12-26 09:40:00,228.26,228.3,227.75,227.93,142028.0,228.26,228.3,227.75,227.93,142028.0
2024-12-26 09:45:00,227.94,228.05,227.4,227.4,185264.0,227.94,228.05,227.4,227.4,185264.0
2024-12-26 09:50:00,227.4,227.6,226.67,226.94,246767.0,227.4,227.6,226.67,226.94,246767.0
2024-12-26 09:55:00,226.95,227.93,226.95,227.8,239765.0,226.95,227.93,226.95,227.8,239765.0
2024-12-26 10:00:00,227.78,228.1,227.7,228.08,186530.0,227.78,228.1,227.7,228.08,186530.0
2024-12-26 10:05:00,228.09,228.1,227.05,227.1,200599.0,228.09,228.1,227.05,227.1,200599.0
2024-12-26 10:10:00,227.12,227.56,227.11,227.55,106897.0,227.12,227.56,227.11,227.55,106897.0
2024-12-26 10:15:00,227.54,227.62,227.37,227.51,88396.0,227.54,227.62,227.37,227.51,88396.0
2024-12-26 10:20:00,227.52,227.9,227.41,227.84,92810.0,227.52,227.9,227.41,227.84,92810.0
2024-12-26 10:25:00,227.8,228.05,227.63,227.91,130738.0,227.8,228.05,227.63,227.91,130738.0
2024-12-26 10:30:00,227.89,228.18,227.8,227.88,248086.0,227.89,228.18,227.8,227.88,248086.0
2024-12-26 10:35:00,227.89,228.13,227.77,228.11,98618.0,227.89,228.13,227.77,228.11,98618.0
2024-12-26 10:40:00,228.09,228.16,227.75,227.77,79125.0,228.09,228.16,227.75,227.77,79125.0
2024-12-26 10:45:00,227.76,227.83,227.47,227.48,90967.0,227.76,227.83,227.47,227.48,90967.0
2024-12-26 10:50:00,227.49,227.74,227.46,227.62,85934.0,227.49,227.74,227.46,227.62,85934.0
2024-12-26 10:55:00,227.61,227.67,227.47,227.52,85204.0,227.61,227.67,227.47,227.52,85204.0
2024-12-26 11:00:00,227.5,227.67,227.31,227.54,98602.0,227.5,227.67,227.31,227.54,98602.0
2024-12-26 11:05:00,227.54,227.56,227.33,227.39,97111.0,227.54,227.56,227.33,227.39,97111.0
2024-12-26 11:10:00,227.37,227.64,227.36,227.49,65956.0,227.37,227.64,227.36,227.49,65956.0
2024-12-26 11:15:00,227.47,227.69,227.44,227.54,64687.0,227.47,227.69,227.44,227.54,64687.0
2024-12-26 11:20:00,227.55,227.63,227.3,227.3,64578.0,227.55,227.63,227.3,227.3,64578.0
2024-12-26 11:25:00,227.3,227.35,227.02,227.07,104101.0,227.3,227.35,227.02,227.07,104101.0
2024-12-26 11:30:00,227.1,227.4,227.05,227.21,83488.0,227.1,227.4,227.05,227.21,83488.0
2024-12-26 11:35:00,227.21,227.27,227.03,227.15,112145.0,227.21,227.27,227.03,227.15,112145.0
2024-12-26 11:40:00,227.15,227.54,227.13,227.46,79838.0,227.15,227.54,227.13,227.46,79838.0
2024-12-26 11:45:00,227.48,227.55,227.38,227.48,59604.0,227.48,227.55,227.38,227.48,59604.0
2024-12-26 11:50:00,227.48,227.51,227.28,227.36,47461.0,227.48,227.51,227.28,227.36,47461.0
2024-12-26 11:55:00,227.38,227.58,227.36,227.47,114660.0,227.38,227.58,227.36,227.47,114660.0
2024-12-26 12:00:00,227.45,227.51,227.37,227.43,91970.0,227.45,227.51,227.37,227.43,91970.0
2024-12-26 12:05:00,227.44,227.77,227.42,227.68,89758.0,227.44,227.77,227.42,227.68,89758.0
2024-12-26 12:10:00,227.69,227.9,227.63,227.86,80861.0,227.69,227.9,227.63,227.86,80861.0
2024-12-26 12:15:00,227.9,228.3,227.9,228.26,245714.0,227.9,228.3,227.9,228.26,245714.0
2024-12-26 12:20:00,228.24,228.24,227.91,228.04,208381.0,228.24,228.24,227.91,228.04,208381.0
2024-12-26 12:25:00,228.03,228.04,227.5,227.52,185763.0,228.03,228.04,227.5,227.52,185763.0
2024-12-26 12:30:00,227.54,228.12,227.46,228.12,171841.0,227.54,228.12,227.46,228.12,171841.0
2024-12-26 12:35:00,228.11,228.12,227.68,227.78,133586.0,228.11,228.12,227.68,227.78,133586.0
2024-12-26 12:40:00,227.81,228.02,227.73,227.92,101892.0,227.81,228.02,227.73,227.92,101892.0
2024-12-26 12:45:00,227.93,227.96,227.32,227.49,139701.0,227.93,227.96,227.32,227.49,139701.0
2024-12-26 12:50:00,227.51,227.64,227.22,227.62,80998.0,227.51,227.64,227.22,227.62,80998.0
2024-12-26 12:55:00,227.64,227.73,227.37,227.56,60855.0,227.64,227.73,227.37,227.56,60855.0
2024-12-26 13:00:00,227.58,227.91,227.57,227.72,71421.0,227.58,227.91,227.57,227.72,71421.0
2024-12-26 13:05:00,227.73,228.05,227.62,228.0,75479.0,227.73,228.05,227.62,228.0,75479.0
2024-12-26 13:10:00,228.0,228.03,227.78,227.93,58342.0,228.0,228.03,227.78,227.93,58342.0
2024-12-26 13:15:00,227.91,228.09,227.91,228.02,96037.0,227.91,228.09,227.91,228.02,96037.0
2024-12-26 13:20:00,228.05,228.06,227.82,227.91,57917.0,228.05,228.06,227.82,227.91,57917.0
2024-12-26 13:25:00,227.96,228.07,227.93,227.95,47759.0,227.96,228.07,227.93,227.95,47759.0
2024-12-26 13:30:00,227.96,228.0,227.68,227.72,60782.0,227.96,228.0,227.68,227.72,60782.0
2024-12-26 13:35:00,227.71,228.01,227.71,227.84,75144.0,227.71,228.01,227.71,227.84,75144.0
2024-12-26 13:40:00,227.86,227.99,227.57,227.68,67751.0,227.86,227.99,227.57,227.68,67751.0
2024-12-26 13:45:00,227.69,227.99,227.65,227.9,47212.0,227.69,227.99,227.65,227.9,47212.0
2024-12-26 13:50:00,227.9,227.91,227.71,227.75,42847.0,227.9,227.91,227.71,227.75,42847.0
2024-12-26 13:55:00,227.79,227.83,227.66,227.79,69615.0,227.79,227.83,227.66,227.79,69615.0
2024-12-26 14:00:00,227.79,227.83,227.63,227.78,62766.0,227.79,227.83,227.63,227.78,62766.0
2024-12-26 14:05:00,227.78,227.8,227.55,227.63,55971.0,227.78,227.8,227.55,227.63,55971.0
2024-12-26 14:10:00,227.63,227.79,227.54,227.55,60102.0,227.63,227.79,227.54,227.55,60102.0
2024-12-26 14:15:00,227.55,227.67,227.48,227.49,81798.0,227.55,227.67,227.48,227.49,81798.0
2024-12-26 14:20:00,227.53,227.65,227.48,227.61,62216.0,227.53,227.65,227.48,227.61,62216.0
2024-12-26 14:25:00,227.62,227.73,227.57,227.68,48236.0,227.62,227.73,227.57,227.68,48236.0
2024-12-26 14:30:00,227.69,227.87,227.59,227.61,69346.0,227.69,227.87,227.59,227.61,69346.0
2024-12-26 14:35:00,227.61,227.84,227.53,227.82,74754.0,227.61,227.84,227.53,227.82,74754.0
2024-12-26 14:40:00,227.82,228.11,227.79,228.06,93481.0,227.82,228.11,227.79,228.06,93481.0
2024-12-26 14:45:00,228.08,228.24,228.06,228.16,95982.0,228.08,228.24,228.06,228.16,95982.0
2024-12-26 14:50:00,228.14,228.31,228.14,228.29,134694.0,228.14,228.31,228.14,228.29,134694.0
2024-12-26 14:55:00,228.28,228.36,228.18,228.26,91042.0,228.28,228.36,228.18,228.26,91042.0
2024-12-26 15:00:00,228.25,228.41,228.21,228.3,77596.0,228.25,228.41,228.21,228.3,77596.0
2024-12-26 15:05:00,228.3,228.41,228.24,228.29,70345.0,228.3,228.41,228.24,228.29,70345.0
2024-12-26 15:10:00,228.3,228.33,228.1,228.16,85172.0,228.3,228.33,228.1,228.16,85172.0
2024-12-26 15:15:00,228.17,228.25,228.06,228.24,59008.0,228.17,228.25,228.06,228.24,59008.0
2024-12-26 15:20:00,228.22,228.25,228.13,228.2,57806.0,228.22,228.25,228.13,228.2,57806.0
2024-12-26 15:25:00,228.21,228.23,227.96,227.98,101305.0,228.21,228.23,227.96,227.98,101305.0
2024-12-26 15:30:00,227.97,228.16,227.87,228.09,104870.0,227.97,228.16,227.87,228.09,104870.0
2024-12-26 15:35:00,228.08,228.13,227.88,227.95,89039.0,228.08,228.13,227.88,227.95,89039.0
2024-12-26 15:40:00,227.95,228.08,227.74,227.83,157292.0,227.95,228.08,227.74,227.83,157292.0
2024-12-26 15:45:00,227.87,228.0,227.72,227.81,97506.0,227.87,228.0,227.72,227.81,97506.0
2024-12-26 15:50:00,227.81,227.85,227.43,227.55,199077.0,227.81,227.85,227.43,227.55,199077.0
2024-12-26 15:55:00,227.58,227.62,226.93,227.09,585190.0,227.58,227.62,226.93,227.09,585190.0
2024-12-27 09:30:00,225.6,226.03,224.6,224.7,701276.0,225.6,226.03,224.6,224.7,701276.0
2024-12-27 09:35:00,224.7,224.99,223.44,223.64,398228.0,224.7,224.99,223.44,223.64,398228.0
2024-12-27 09:40:00,223.58,223.73,222.77,222.89,457289.0,223.58,223.73,222.77,222.89,457289.0
2024-12-27 09:45:00,222.86,223.49,222.67,223.42,356103.0,222.86,223.49,222.67,223.42,356103.0
2024-12-27 09:50:00,223.42,223.53,222.83,222.87,286254.0,223.42,223.53,222.83,222.87,286254.0
2024-12-27 09:55:00,222.87,223.03,222.55,222.8,351568.0,222.87,223.03,222.55,222.8,351568.0
2024-12-27 10:00:00,222.83,223.0,221.79,221.96,440983.0,222.83,223.0,221.79,221.96,440983.0
2024-12-27 10:05:00,221.94,222.06,221.46,221.77,292595.0,221.94,222.06,221.46,221.77,292595.0
2024-12-27 10:10:00,221.75,221.84,220.9,221.61,414521.0,221.75,221.84,220.9,221.61,414521.0
2024-12-27 10:15:00,221.59,221.69,220.94,221.22,257725.0,221.59,221.69,220.94,221.22,257725.0
2024-12-27 10:20:00,221.19,222.15,221.13,221.65,342276.0,221.19,222.15,221.13,221.65,342276.0
2024-12-27 10:25:00,221.65,221.72,221.27,221.35,274223.0,221.65,221.72,221.27,221.35,274223.0
2024-12-27 10:30:00,221.33,221.46,221.06,221.3,172402.0,221.33,221.46,221.06,221.3,172402.0
2024-12-27 10:35:00,221.3,221.54,221.13,221.47,132975.0,221.3,221.54,221.13,221.47,132975.0
2024-12-27 10:40:00,221.46,221.85,221.22,221.68,237126.0,221.46,221.85,221.22,221.68,237126.0
2024-12-27 10:45:00,221.7,221.98,221.57,221.81,240936.0,221.7,221.98,221.57,221.81,240936.0
2024-12-27 10:50:00,221.8,222.18,221.72,222.08,205291.0,221.8,222.18,221.72,222.08,205291.0
2024-12-27 10:55:00,222.08,222.16,221.88,221.94,211932.0,222.08,222.16,221.88,221.94,211932.0
2024-12-27 11:00:00,221.89,221.96,221.34,221.34,179976.0,221.89,221.96,221.34,221.34,179976.0
2024-12-27 11:05:00,221.38,221.71,221.28,221.51,186143.0,221.38,221.71,221.28,221.51,186143.0
2024-12-27 11:10:00,221.5,221.77,221.45,221.45,101374.0,221.5,221.77,221.45,221.45,101374.0
2024-12-27 11:15:00,221.54,222.1,221.53,221.92,141107.0,221.54,222.1,221.53,221.92,141107.0
2024-12-27 11:20:00,221.91,222.05,221.75,221.98,127124.0,221.91,222.05,221.75,221.98,127124.0
2024-12-27 11:25:00,222.0,222.67,221.97,222.63,314673.0,222.0,222.67,221.97,222.63,314673.0
2024-12-27 11:30:00,222.65,222.76,222.34,222.52,248639.0,222.65,222.76,222.34,222.52,248639.0
2024-12-27 11:35:00,222.5,222.62,222.3,222.32,130724.0,222.5,222.62,222.3,222.32,130724.0
2024-12-27 11:40:00,222.29,222.34,221.87,221.88,184870.0,222.29,222.34,221.87,221.88,184870.0
2024-12-27 11:45:00,221.9,222.04,221.83,221.88,90839.0,221.9,222.04,221.83,221.88,90839.0
2024-12-27 11:50:00,221.89,221.94,221.39,221.64,160987.0,221.89,221.94,221.39,221.64,160987.0
2024-12-27 11:55:00,221.63,222.07,221.59,221.88,151109.0,221.63,222.07,221.59,221.88,151109.0
2024-12-27 12:00:00,221.89,222.0,221.75,221.92,99681.0,221.89,222.0,221.75,221.92,99681.0
2024-12-27 12:05:00,221.92,222.08,221.67,221.88,99990.0,221.92,222.08,221.67,221.88,99990.0
2024-12-27 12:10:00,221.91,222.04,221.62,221.71,110022.0,221.91,222.04,221.62,221.71,110022.0
2024-12-27 12:15:00,221.71,221.76,221.43,221.51,110880.0,221.71,221.76,221.43,221.51,110880.0
2024-12-27 12:20:00,221.53,221.75,221.41,221.53,77326.0,221.53,221.75,221.41,221.53,77326.0
2024-12-27 12:25:00,221.53,222.05,221.53,222.01,133084.0,221.53,222.05,221.53,222.01,133084.0
2024-12-27 12:30:00,222.0,222.53,221.92,221.98,161889.0,222.0,222.53,221.92,221.98,161889.0
2024-12-27 12:35:00,221.97,222.03,221.51,221.65,107234.0,221.97,222.03,221.51,221.65,107234.0
2024-12-27 12:40:00,221.7,222.12,221.66,222.01,96234.0,221.7,222.12,221.66,222.01,96234.0
2024-12-27 12:45:00,222.02,222.04,221.75,221.83,56225.0,222.02,222.04,221.75,221.83,56225.0
2024-12-27 12:50:00,221.81,222.07,221.81,222.01,96610.0,221.81,222.07,221.81,222.01,96610.0
2024-12-27 12:55:00,221.99,222.27,221.99,222.2,201458.0,221.99,222.27,221.99,222.2,201458.0
2024-12-27 13:00:00,222.18,222.46,222.17,222.37,174042.0,222.18,222.46,222.17,222.37,174042.0
2024-12-27 13:05:00,222.37,222.46,222.07,222.21,89388.0,222.37,222.46,222.07,222.21,89388.0
2024-12-27 13:10:00,222.18,222.38,222.15,222.24,68282.0,222.18,222.38,222.15,222.24,68282.0
2024-12-27 13:15:00,222.26,222.5,222.26,222.39,67118.0,222.26,222.5,222.26,222.39,67118.0
2024-12-27 13:20:00,222.4,222.6,222.29,222.6,82926.0,222.4,222.6,222.29,222.6,82926.0
2024-12-27 13:25:00,222.63,222.69,222.32,222.5,118110.0,222.63,222.69,222.32,222.5,118110.0
2024-12-27 13:30:00,222.48,222.64,222.41,222.61,78786.0,222.48,222.64,222.41,222.61,78786.0
2024-12-27 13:35:00,222.59,222.62,222.44,222.56,87260.0,222.59,222.62,222.44,222.56,87260.0
2024-12-27 13:40:00,222.55,222.78,222.53,222.78,88801.0,222.55,222.78,222.53,222.78,88801.0
2024-12-27 13:45:00,222.78,222.8,222.61,222.62,85804.0,222.78,222.8,222.61,222.62,85804.0
2024-12-27 13:50:00,222.62,223.25,222.62,223.18,209272.0,222.62,223.25,222.62,223.18,209272.0
2024-12-27 13:55:00,223.18,223.43,223.16,223.18,147039.0,223.18,223.43,223.16,223.18,147039.0
2024-12-27 14:00:00,223.17,223.28,222.97,223.1,104479.0,223.17,223.28,222.97,223.1,104479.0
2024-12-27 14:05:00,223.07,223.45,223.05,223.2,126067.0,223.07,223.45,223.05,223.2,126067.0
2024-12-27 14:10:00,223.2,223.33,222.96,223.01,129109.0,223.2,223.33,222.96,223.01,129109.0
2024-12-27 14:15:00,223.0,223.15,222.9,223.0,92197.0,223.0,223.15,222.9,223.0,92197.0
2024-12-27 14:20:00,223.01,223.11,222.66,222.83,133104.0,223.01,223.11,222.66,222.83,133104.0
2024-12-27 14:25:00,222.9,222.9,222.65,222.8,93376.0,222.9,222.9,222.65,222.8,93376.0
2024-12-27 14:30:00,222.85,223.25,222.82,223.19,99470.0,222.85,223.25,222.82,223.19,99470.0
2024-12-27 14:35:00,223.19,223.35,223.14,223.31,67226.0,223.19,223.35,223.14,223.31,67226.0
2024-12-27 14:40:00,223.3,223.55,223.3,223.46,100334.0,223.3,223.55,223.3,223.46,100334.0
2024-12-27 14:45:00,223.44,223.55,223.35,223.39,70157.0,223.44,223.55,223.35,223.39,70157.0
2024-12-27 14:50:00,223.41,223.54,223.38,223.48,84817.0,223.41,223.54,223.38,223.48,84817.0
2024-12-27 14:55:00,223.46,223.81,223.45,223.66,143760.0,223.46,223.81,223.45,223.66,143760.0
2024-12-27 15:00:00,223.64,223.71,223.32,223.47,101010.0,223.64,223.71,223.32,223.47,101010.0
2024-12-27 15:05:00,223.48,223.63,223.22,223.6,98447.0,223.48,223.63,223.22,223.6,98447.0
2024-12-27 15:10:00,223.6,223.62,222.93,223.04,136437.0,223.6,223.62,222.93,223.04,136437.0
2024-12-27 15:15:00,223.03,223.22,222.92,222.99,128716.0,223.03,223.22,222.92,222.99,128716.0
2024-12-27 15:20:00,223.02,223.19,222.92,223.1,121390.0,223.02,223.19,222.92,223.1,121390.0
2024-12-27 15:25:00,223.09,223.46,223.07,223.33,133495.0,223.09,223.46,223.07,223.33,133495.0
2024-12-27 15:30:00,223.32,223.35,223.08,223.27,128936.0,223.32,223.35,223.08,223.27,128936.0
2024-12-27 15:35:00,223.26,223.32,223.16,223.17,100187.0,223.26,223.32,223.16,223.17,100187.0
2024-12-27 15:40:00,223.19,223.27,222.99,223.05,118577.0,223.19,223.27,222.99,223.05,118577.0
2024-12-27 15:45:00,223.0,223.43,222.99,223.37,171331.0,223.0,223.43,222.99,223.37,171331.0
2024-12-27 15:50:00,223.37,224.24,223.37,223.78,503817.0,223.37,224.24,223.37,223.78,503817.0
2024-12-27 15:55:00,223.75,223.97,223.12,223.89,1548642.0,223.75,223.97,223.12,223.89,1548642.0
2024-12-30 09:30:00,220.08,220.1,219.23,219.39,1112951.0,220.08,220.1,219.23,219.39,1112951.0
2024-12-30 09:35:00,219.37,220.14,219.26,219.73,433914.0,219.37,220.14,219.26,219.73,433914.0
2024-12-30 09:40:00,219.74,220.23,219.62,219.96,464362.0,219.74,220.23,219.62,219.96,464362.0
2024-12-30 09:45:00,219.96,219.97,219.42,219.48,281942.0,219.96,219.97,219.42,219.48,281942.0
2024-12-30 09:50:00,219.5,220.18,219.39,219.67,382818.0,219.5,220.18,219.39,219.67,382818.0
2024-12-30 09:55:00,219.67,219.84,218.84,218.91,468934.0,219.67,219.84,218.84,218.91,468934.0
2024-12-30 10:00:00,218.92,219.36,218.43,219.3,488770.0,218.92,219.36,218.43,219.3,488770.0
2024-12-30 10:05:00,219.31,219.41,218.95,219.12,227271.0,219.31,219.41,218.95,219.12,227271.0
2024-12-30 10:10:00,219.1,219.67,218.95,219.62,249098.0,219.1,219.67,218.95,219.62,249098.0
2024-12-30 10:15:00,219.63,219.65,218.92,218.93,236465.0,219.63,219.65,218.92,218.93,236465.0
2024-12-30 10:20:00,218.96,219.18,218.73,218.75,219869.0,218.96,219.18,218.73,218.75,219869.0
2024-12-30 10:25:00,218.77,219.1,218.61,218.63,220102.0,218.77,219.1,218.61,218.63,220102.0
2024-12-30 10:30:00,218.61,219.16,218.54,219.08,224056.0,218.61,219.16,218.54,219.08,224056.0
2024-12-30 10:35:00,219.07,219.71,218.68,219.6,221918.0,219.07,219.71,218.68,219.6,221918.0
2024-12-30 10:40:00,219.56,219.95,219.24,219.79,193533.0,219.56,219.95,219.24,219.79,193533.0
2024-12-30 10:45:00,219.81,220.16,219.09,219.18,260508.0,219.81,220.16,219.09,219.18,260508.0
2024-12-30 10:50:00,219.2,219.39,219.08,219.36,122921.0,219.2,219.39,219.08,219.36,122921.0
2024-12-30 10:55:00,219.32,219.71,219.31,219.66,148623.0,219.32,219.71,219.31,219.66,148623.0
2024-12-30 11:00:00,219.65,219.81,219.41,219.8,139147.0,219.65,219.81,219.41,219.8,139147.0
2024-12-30 11:05:00,219.81,219.96,219.74,219.91,154087.0,219.81,219.96,219.74,219.91,154087.0
2024-12-30 11:10:00,219.9,219.95,219.59,219.84,136642.0,219.9,219.95,219.59,219.84,136642.0
2024-12-30 11:15:00,219.8,220.38,219.79,220.36,181995.0,219.8,220.38,219.79,220.36,181995.0
2024-12-30 11:20:00,220.37,220.46,220.02,220.02,179337.0,220.37,220.46,220.02,220.02,179337.0
2024-12-30 11:25:00,220.06,220.36,219.99,220.36,163561.0,220.06,220.36,219.99,220.36,163561.0
2024-12-30 11:30:00,220.36,220.8,220.32,220.74,262821.0,220.36,220.8,220.32,220.74,262821.0
2024-12-30 11:35:00,220.75,220.8,220.45,220.72,190319.0,220.75,220.8,220.45,220.72,190319.0
2024-12-30 11:40:00,220.72,220.93,220.64,220.74,207295.0,220.72,220.93,220.64,220.74,207295.0
2024-12-30 11:45:00,220.74,220.87,220.52,220.64,133766.0,220.74,220.87,220.52,220.64,133766.0
2024-12-30 11:50:00,220.66,221.19,220.66,221.16,153004.0,220.66,221.19,220.66,221.16,153004.0
2024-12-30 11:55:00,221.19,221.24,220.94,221.17,108010.0,221.19,221.24,220.94,221.17,108010.0
2024-12-30 12:00:00,221.16,221.34,220.89,220.96,188243.0,221.16,221.34,220.89,220.96,188243.0
2024-12-30 12:05:00,220.96,221.04,220.71,220.98,203346.0,220.96,221.04,220.71,220.98,203346.0
2024-12-30 12:10:00,220.98,221.24,220.93,221.0,143687.0,220.98,221.24,220.93,221.0,143687.0
2024-12-30 12:15:00,220.99,221.13,220.96,221.08,107886.0,220.99,221.13,220.96,221.08,107886.0
2024-12-30 12:20:00,221.08,221.51,221.04,221.5,225408.0,221.08,221.51,221.04,221.5,225408.0
2024-12-30 12:25:00,221.5,221.51,221.22,221.4,93819.0,221.5,221.51,221.22,221.4,93819.0
2024-12-30 12:30:00,221.42,221.67,221.35,221.65,103265.0,221.42,221.67,221.35,221.65,103265.0
2024-12-30 12:35:00,221.67,221.7,221.5,221.69,86005.0,221.67,221.7,221.5,221.69,86005.0
2024-12-30 12:40:00,221.7,221.9,221.52,221.87,101902.0,221.7,221.9,221.52,221.87,101902.0
2024-12-30 12:45:00,221.9,222.05,221.81,221.94,129701.0,221.9,222.05,221.81,221.94,129701.0
2024-12-30 12:50:00,221.93,222.02,221.56,221.59,127300.0,221.93,222.02,221.56,221.59,127300.0
2024-12-30 12:55:00,221.58,222.22,221.25,222.13,147481.0,221.58,222.22,221.25,222.13,147481.0
2024-12-30 13:00:00,222.14,222.15,221.68,221.74,85240.0,222.14,222.15,221.68,221.74,85240.0
2024-12-30 13:05:00,221.74,221.89,221.52,221.75,102950.0,221.74,221.89,221.52,221.75,102950.0
2024-12-30 13:10:00,221.73,222.01,221.72,221.93,78577.0,221.73,222.01,221.72,221.93,78577.0
2024-12-30 13:15:00,221.93,222.07,221.67,221.76,74843.0,221.93,222.07,221.67,221.76,74843.0
2024-12-30 13:20:00,221.74,221.85,221.39,221.44,115128.0,221.74,221.85,221.39,221.44,115128.0
2024-12-30 13:25:00,221.44,221.76,221.27,221.65,104276.0,221.44,221.76,221.27,221.65,104276.0
2024-12-30 13:30:00,221.63,222.0,221.58,221.98,80657.0,221.63,222.0,221.58,221.98,80657.0
2024-12-30 13:35:00,221.99,222.13,221.7,221.97,104203.0,221.99,222.13,221.7,221.97,104203.0
2024-12-30 13:40:00,221.97,222.21,221.88,222.11,91995.0,221.97,222.21,221.88,222.11,91995.0
2024-12-30 13:45:00,222.1,222.33,222.03,222.17,115589.0,222.1,222.33,222.03,222.17,115589.0
2024-12-30 13:50:00,222.19,222.3,222.08,222.21,90481.0,222.19,222.3,222.08,222.21,90481.0
2024-12-30 13:55:00,222.21,222.22,221.98,222.13,97803.0,222.21,222.22,221.98,222.13,97803.0
2024-12-30 14:00:00,222.13,222.14,221.92,222.01,66107.0,222.13,222.14,221.92,222.01,66107.0
2024-12-30 14:05:00,222.02,222.13,221.77,222.06,96869.0,222.02,222.13,221.77,222.06,96869.0
2024-12-30 14:10:00,222.05,222.09,221.66,221.77,66545.0,222.05,222.09,221.66,221.77,66545.0
2024-12-30 14:15:00,221.78,222.01,221.72,221.74,77850.0,221.78,222.01,221.72,221.74,77850.0
2024-12-30 14:20:00,221.73,221.84,221.49,221.76,90308.0,221.73,221.84,221.49,221.76,90308.0
2024-12-30 14:25:00,221.72,222.08,221.72,222.01,96646.0,221.72,222.08,221.72,222.01,96646.0
2024-12-30 14:30:00,222.01,222.37,221.98,222.13,114956.0,222.01,222.37,221.98,222.13,114956.0
2024-12-30 14:35:00,222.13,222.2,222.03,222.06,88904.0,222.13,222.2,222.03,222.06,88904.0
2024-12-30 14:40:00,222.05,222.32,222.05,222.19,87583.0,222.05,222.32,222.05,222.19,87583.0
2024-12-30 14:45:00,222.19,222.52,222.15,222.34,102050.0,222.19,222.52,222.15,222.34,102050.0
2024-12-30 14:50:00,222.35,222.52,222.23,222.4,111518.0,222.35,222.52,222.23,222.4,111518.0
2024-12-30 14:55:00,222.39,222.65,222.34,222.52,95795.0,222.39,222.65,222.34,222.52,95795.0
2024-12-30 15:00:00,222.51,222.74,222.49,222.57,109709.0,222.51,222.74,222.49,222.57,109709.0
2024-12-30 15:05:00,222.54,222.65,222.3,222.49,99481.0,222.54,222.65,222.3,222.49,99481.0
2024-12-30 15:10:00,222.49,222.82,222.45,222.73,119724.0,222.49,222.82,222.45,222.73,119724.0
2024-12-30 15:15:00,222.74,223.0,222.67,222.78,136298.0,222.74,223.0,222.67,222.78,136298.0
2024-12-30 15:20:00,222.78,222.85,222.66,222.7,104815.0,222.78,222.85,222.66,222.7,104815.0
2024-12-30 15:25:00,222.69,222.74,222.16,222.17,194634.0,222.69,222.74,222.16,222.17,194634.0
2024-12-30 15:30:00,222.16,222.45,222.06,222.13,150150.0,222.16,222.45,222.06,222.13,150150.0
2024-12-30 15:35:00,222.14,222.37,222.03,222.3,125746.0,222.14,222.37,222.03,222.3,125746.0
2024-12-30 15:40:00,222.32,222.58,222.16,222.3,154196.0,222.32,222.58,222.16,222.3,154196.0
2024-12-30 15:45:00,222.32,222.46,222.2,222.31,180230.0,222.32,222.46,222.2,222.31,180230.0
2024-12-30 15:50:00,222.28,222.64,221.95,222.04,292779.0,222.28,222.64,221.95,222.04,292779.0
2024-12-30 15:55:00,222.05,222.17,221.18,221.21,992822.0,222.05,222.17,221.18,221.21,992822.0
2024-12-31 09:30:00,222.97,223.23,221.93,222.47,574253.0,222.97,223.23,221.93,222.47,574253.0
2024-12-31 09:35:00,222.45,222.6,221.48,221.54,260279.0,222.45,222.6,221.48,221.54,260279.0
2024-12-31 09:40:00,221.58,221.84,221.07,221.24,266333.0,221.58,221.84,221.07,221.24,266333.0
2024-12-31 09:45:00,221.21,222.03,221.14,221.93,279772.0,221.21,222.03,221.14,221.93,279772.0
2024-12-31 09:50:00,221.9,222.02,221.39,221.97,179492.0,221.9,222.02,221.39,221.97,179492.0
2024-12-31 09:55:00,221.98,222.35,221.71,222.28,265644.0,221.98,222.35,221.71,222.28,265644.0
2024-12-31 10:00:00,222.27,222.37,221.94,222.06,238344.0,222.27,222.37,221.94,222.06,238344.0
2024-12-31 10:05:00,222.03,222.22,221.42,221.44,209843.0,222.03,222.22,221.42,221.44,209843.0
2024-12-31 10:10:00,221.43,221.73,221.18,221.65,192188.0,221.43,221.73,221.18,221.65,192188.0
2024-12-31 10:15:00,221.63,221.85,221.32,221.85,148882.0,221.63,221.85,221.32,221.85,148882.0
2024-12-31 10:20:00,221.8,221.97,221.6,221.95,146990.0,221.8,221.97,221.6,221.95,146990.0
2024-12-31 10:25:00,221.94,222.14,221.25,221.4,220395.0,221.94,222.14,221.25,221.4,220395.0
2024-12-31 10:30:00,221.41,221.91,221.23,221.39,186308.0,221.41,221.91,221.23,221.39,186308.0
2024-12-31 10:35:00,221.44,221.6,221.16,221.6,119886.0,221.44,221.6,221.16,221.6,119886.0
2024-12-31 10:40:00,221.55,221.65,221.16,221.21,127502.0,221.55,221.65,221.16,221.21,127502.0
2024-12-31 10:45:00,221.23,221.54,221.17,221.21,103221.0,221.23,221.54,221.17,221.21,103221.0
2024-12-31 10:50:00,221.22,221.72,221.18,221.67,137236.0,221.22,221.72,221.18,221.67,137236.0
2024-12-31 10:55:00,221.67,221.7,221.4,221.45,105938.0,221.67,221.7,221.4,221.45,105938.0
2024-12-31 11:00:00,221.44,221.47,220.64,220.75,194505.0,221.44,221.47,220.64,220.75,194505.0
2024-12-31 11:05:00,220.72,221.02,220.65,221.0,105532.0,220.72,221.02,220.65,221.0,105532.0
2024-12-31 11:10:00,221.02,221.13,220.76,220.85,86672.0,221.02,221.13,220.76,220.85,86672.0
2024-12-31 11:15:00,220.87,220.94,220.49,220.5,154015.0,220.87,220.94,220.49,220.5,154015.0
2024-12-31 11:20:00,220.51,220.95,220.36,220.81,145023.0,220.51,220.95,220.36,220.81,145023.0
2024-12-31 11:25:00,220.79,220.85,220.55,220.6,94443.0,220.79,220.85,220.55,220.6,94443.0
2024-12-31 11:30:00,220.59,220.63,220.42,220.51,99791.0,220.59,220.63,220.42,220.51,99791.0
2024-12-31 11:35:00,220.51,220.66,220.39,220.43,78819.0,220.51,220.66,220.39,220.43,78819.0
2024-12-31 11:40:00,220.41,220.89,220.37,220.79,90095.0,220.41,220.89,220.37,220.79,90095.0
2024-12-31 11:45:00,220.78,221.18,220.77,221.11,85325.0,220.78,221.18,220.77,221.11,85325.0
2024-12-31 11:50:00,221.07,221.26,220.93,221.03,119428.0,221.07,221.26,220.93,221.03,119428.0
2024-12-31 11:55:00,221.01,221.08,220.88,221.0,72632.0,221.01,221.08,220.88,221.0,72632.0
2024-12-31 12:00:00,221.04,221.04,220.68,220.86,91419.0,221.04,221.04,220.68,220.86,91419.0
2024-12-31 12:05:00,220.85,221.1,220.78,221.1,72735.0,220.85,221.1,220.78,221.1,72735.0
2024-12-31 12:10:00,221.09,221.2,220.82,220.97,86882.0,221.09,221.2,220.82,220.97,86882.0
2024-12-31 12:15:00,220.99,221.23,220.9,221.13,62135.0,220.99,221.23,220.9,221.13,62135.0
2024-12-31 12:20:00,221.16,221.24,220.71,220.76,71724.0,221.16,221.24,220.71,220.76,71724.0
2024-12-31 12:25:00,220.76,220.98,220.57,220.61,61459.0,220.76,220.98,220.57,220.61,61459.0
2024-12-31 12:30:00,220.62,220.73,220.23,220.38,105374.0,220.62,220.73,220.23,220.38,105374.0
2024-12-31 12:35:00,220.38,220.38,219.83,219.9,177474.0,220.38,220.38,219.83,219.9,177474.0
2024-12-31 12:40:00,219.93,220.08,219.8,219.99,111156.0,219.93,220.08,219.8,219.99,111156.0
2024-12-31 12:45:00,219.99,220.04,219.7,219.75,107639.0,219.99,220.04,219.7,219.75,107639.0
2024-12-31 12:50:00,219.74,220.27,219.7,220.25,102636.0,219.74,220.27,219.7,220.25,102636.0
2024-12-31 12:55:00,220.23,220.83,220.23,220.77,238369.0,220.23,220.83,220.23,220.77,238369.0
2024-12-31 13:00:00,220.77,220.8,220.42,220.8,148658.0,220.77,220.8,220.42,220.8,148658.0
2024-12-31 13:05:00,220.8,221.14,220.7,220.82,94771.0,220.8,221.14,220.7,220.82,94771.0
2024-12-31 13:10:00,220.77,220.79,220.38,220.39,52308.0,220.77,220.79,220.38,220.39,52308.0
2024-12-31 13:15:00,220.4,220.62,220.24,220.26,65222.0,220.4,220.62,220.24,220.26,65222.0
2024-12-31 13:20:00,220.25,220.33,219.77,219.82,130212.0,220.25,220.33,219.77,219.82,130212.0
2024-12-31 13:25:00,219.82,220.06,219.75,219.8,69367.0,219.82,220.06,219.75,219.8,69367.0
2024-12-31 13:30:00,219.78,220.1,219.75,219.97,77930.0,219.78,220.1,219.75,219.97,77930.0
2024-12-31 13:35:00,219.95,219.98,219.73,219.95,80593.0,219.95,219.98,219.73,219.95,80593.0
2024-12-31 13:40:00,220.0,220.24,219.95,220.2,80579.0,220.0,220.24,219.95,220.2,80579.0
2024-12-31 13:45:00,220.16,220.42,220.07,220.36,50976.0,220.16,220.42,220.07,220.36,50976.0
2024-12-31 13:50:00,220.35,220.61,220.2,220.3,70277.0,220.35,220.61,220.2,220.3,70277.0
2024-12-31 13:55:00,220.29,220.42,220.2,220.2,70641.0,220.29,220.42,220.2,220.2,70641.0
2024-12-31 14:00:00,220.21,220.27,219.95,220.12,193610.0,220.21,220.27,219.95,220.12,193610.0
2024-12-31 14:05:00,220.12,220.57,220.11,220.54,99137.0,220.12,220.57,220.11,220.54,99137.0
2024-12-31 14:10:00,220.53,220.74,220.52,220.68,64358.0,220.53,220.74,220.52,220.68,64358.0
2024-12-31 14:15:00,220.71,220.71,220.35,220.36,59379.0,220.71,220.71,220.35,220.36,59379.0
2024-12-31 14:20:00,220.38,220.43,219.92,220.07,111426.0,220.38,220.43,219.92,220.07,111426.0
2024-12-31 14:25:00,220.08,220.3,220.0,220.05,69677.0,220.08,220.3,220.0,220.05,69677.0
2024-12-31 14:30:00,220.06,220.14,220.01,220.05,54291.0,220.06,220.14,220.01,220.05,54291.0
2024-12-31 14:35:00,220.04,220.34,220.04,220.25,70074.0,220.04,220.34,220.04,220.25,70074.0
2024-12-31 14:40:00,220.27,220.29,219.86,220.11,101122.0,220.27,220.29,219.86,220.11,101122.0
2024-12-31 14:45:00,220.08,220.25,220.02,220.15,81371.0,220.08,220.25,220.02,220.15,81371.0
2024-12-31 14:50:00,220.15,220.56,220.09,220.39,103794.0,220.15,220.56,220.09,220.39,103794.0
2024-12-31 14:55:00,220.4,220.8,220.32,220.77,123123.0,220.4,220.8,220.32,220.77,123123.0
2024-12-31 15:00:00,220.76,220.78,220.42,220.5,85504.0,220.76,220.78,220.42,220.5,85504.0
2024-12-31 15:05:00,220.47,220.78,220.46,220.67,101156.0,220.47,220.78,220.46,220.67,101156.0
2024-12-31 15:10:00,220.66,220.74,220.18,220.25,131995.0,220.66,220.74,220.18,220.25,131995.0
2024-12-31 15:15:00,220.24,220.71,220.2,220.67,120530.0,220.24,220.71,220.2,220.67,120530.0
2024-12-31 15:20:00,220.7,221.11,220.62,220.84,123315.0,220.7,221.11,220.62,220.84,123315.0
2024-12-31 15:25:00,220.82,221.3,220.79,221.26,131062.0,220.82,221.3,220.79,221.26,131062.0
2024-12-31 15:30:00,221.26,221.34,220.8,221.01,113178.0,221.26,221.34,220.8,221.01,113178.0
2024-12-31 15:35:00,221.02,221.34,220.8,220.83,130936.0,221.02,221.34,220.8,220.83,130936.0
2024-12-31 15:40:00,220.84,220.99,220.67,220.82,125045.0,220.84,220.99,220.67,220.82,125045.0
2024-12-31 15:45:00,220.82,221.06,220.6,220.97,142306.0,220.82,221.06,220.6,220.97,142306.0
2024-12-31 15:50:00,221.0,221.0,219.58,219.58,588401.0,221.0,221.0,219.58,219.58,588401.0
2024-12-31 15:55:00,219.58,219.63,218.94,219.39,2065183.0,219.58,219.63,218.94,219.39,2065183.0
2025-01-02 09:30:00,222.44,224.19,221.34,221.39,1768769.0,222.44,224.19,221.34,221.39,1768769.0
2025-01-02 09:35:00,221.39,222.0,220.61,220.76,710892.0,221.39,222.0,220.61,220.76,710892.0
2025-01-02 09:40:00,220.78,221.45,220.64,221.13,699367.0,220.78,221.45,220.64,221.13,699367.0
2025-01-02 09:45:00,221.17,222.32,220.98,222.27,485757.0,221.17,222.32,220.98,222.27,485757.0
2025-01-02 09:50:00,222.28,223.51,222.13,223.38,542628.0,222.28,223.51,222.13,223.38,542628.0
2025-01-02 09:55:00,223.38,224.03,223.34,224.03,431160.0,223.38,224.03,223.34,224.03,431160.0
2025-01-02 10:00:00,224.06,224.33,223.83,224.27,399787.0,224.06,224.33,223.83,224.27,399787.0
2025-01-02 10:05:00,224.28,224.63,223.89,224.1,362788.0,224.28,224.63,223.89,224.1,362788.0
2025-01-02 10:10:00,224.1,225.15,223.74,224.83,636770.0,224.1,225.15,223.74,224.83,636770.0
2025-01-02 10:15:00,224.86,224.93,223.88,223.97,332221.0,224.86,224.93,223.88,223.97,332221.0
2025-01-02 10:20:00,223.95,224.05,222.54,222.74,379692.0,223.95,224.05,222.54,222.74,379692.0
2025-01-02 10:25:00,222.73,223.39,222.64,223.25,292506.0,222.73,223.39,222.64,223.25,292506.0
2025-01-02 10:30:00,223.25,223.33,222.41,222.64,250723.0,223.25,223.33,222.41,222.64,250723.0
2025-01-02 10:35:00,222.65,222.98,222.25,222.52,298526.0,222.65,222.98,222.25,222.52,298526.0
2025-01-02 10:40:00,222.54,222.81,221.75,222.1,215354.0,222.54,222.81,221.75,222.1,215354.0
2025-01-02 10:45:00,222.1,222.94,221.99,222.88,253646.0,222.1,222.94,221.99,222.88,253646.0
2025-01-02 10:50:00,222.87,223.25,222.5,223.24,201447.0,222.87,223.25,222.5,223.24,201447.0
2025-01-02 10:55:00,223.24,223.34,222.5,222.68,196859.0,223.24,223.34,222.5,222.68,196859.0
2025-01-02 11:00:00,222.7,222.78,221.8,221.84,250336.0,222.7,222.78,221.8,221.84,250336.0
2025-01-02 11:05:00,221.84,222.26,221.71,222.21,199536.0,221.84,222.26,221.71,222.21,199536.0
2025-01-02 11:10:00,222.25,222.59,221.82,222.51,131196.0,222.25,222.59,221.82,222.51,131196.0
2025-01-02 11:15:00,222.51,222.94,222.48,222.87,189865.0,222.51,222.94,222.48,222.87,189865.0
2025-01-02 11:20:00,222.86,223.35,222.47,223.25,169752.0,222.86,223.35,222.47,223.25,169752.0
2025-01-02 11:25:00,223.23,223.31,222.95,222.98,138228.0,223.23,223.31,222.95,222.98,138228.0
2025-01-02 11:30:00,222.95,223.46,222.83,223.38,196194.0,222.95,223.46,222.83,223.38,196194.0
2025-01-02 11:35:00,223.4,224.0,223.1,223.43,226745.0,223.4,224.0,223.1,223.43,226745.0
2025-01-02 11:40:00,223.45,223.84,223.32,223.42,150214.0,223.45,223.84,223.32,223.42,150214.0
2025-01-02 11:45:00,223.42,223.9,223.25,223.85,195637.0,223.42,223.9,223.25,223.85,195637.0
2025-01-02 11:50:00,223.83,223.94,222.96,223.11,160595.0,223.83,223.94,222.96,223.11,160595.0
2025-01-02 11:55:00,223.13,223.27,223.0,223.0,109615.0,223.13,223.27,223.0,223.0,109615.0
2025-01-02 12:00:00,223.03,223.44,222.75,223.44,130528.0,223.03,223.44,222.75,223.44,130528.0
2025-01-02 12:05:00,223.4,223.41,222.81,222.95,106566.0,223.4,223.41,222.81,222.95,106566.0
2025-01-02 12:10:00,222.92,223.62,222.9,223.44,99346.0,222.92,223.62,222.9,223.44,99346.0
2025-01-02 12:15:00,223.38,223.42,222.64,222.75,111135.0,223.38,223.42,222.64,222.75,111135.0
2025-01-02 12:20:00,222.72,222.73,222.01,222.1,140480.0,222.72,222.73,222.01,222.1,140480.0
2025-01-02 12:25:00,222.08,222.08,220.73,220.81,396157.0,222.08,222.08,220.73,220.81,396157.0
2025-01-02 12:30:00,220.86,220.86,220.25,220.3,247161.0,220.86,220.86,220.25,220.3,247161.0
2025-01-02 12:35:00,220.31,220.37,219.37,219.45,308094.0,220.31,220.37,219.37,219.45,308094.0
2025-01-02 12:40:00,219.48,219.7,218.98,219.11,272775.0,219.48,219.7,218.98,219.11,272775.0
2025-01-02 12:45:00,219.14,219.36,218.39,218.4,405611.0,219.14,219.36,218.39,218.4,405611.0
2025-01-02 12:50:00,218.42,219.5,218.19,219.26,405648.0,218.42,219.5,218.19,219.26,405648.0
2025-01-02 12:55:00,219.27,219.55,219.09,219.32,196788.0,219.27,219.55,219.09,219.32,196788.0
2025-01-02 13:00:00,219.33,219.33,218.76,218.9,279023.0,219.33,219.33,218.76,218.9,279023.0
2025-01-02 13:05:00,218.97,219.89,218.9,219.76,216091.0,218.97,219.89,218.9,219.76,216091.0
2025-01-02 13:10:00,219.77,219.86,218.84,219.07,184802.0,219.77,219.86,218.84,219.07,184802.0
2025-01-02 13:15:00,219.09,219.3,218.63,219.15,139048.0,219.09,219.3,218.63,219.15,139048.0
2025-01-02 13:20:00,219.16,219.48,218.89,219.22,124579.0,219.16,219.48,218.89,219.22,124579.0
2025-01-02 13:25:00,219.22,219.52,219.07,219.5,102383.0,219.22,219.52,219.07,219.5,102383.0
2025-01-02 13:30:00,219.49,219.49,218.58,218.59,220364.0,219.49,219.49,218.58,218.59,220364.0
2025-01-02 13:35:00,218.61,219.35,218.57,219.11,143398.0,218.61,219.35,218.57,219.11,143398.0
2025-01-02 13:40:00,219.09,219.63,218.86,219.6,139049.0,219.09,219.63,218.86,219.6,139049.0
2025-01-02 13:45:00,219.59,219.62,218.7,218.81,142080.0,219.59,219.62,218.7,218.81,142080.0
2025-01-02 13:50:00,218.83,218.93,218.64,218.76,139367.0,218.83,218.93,218.64,218.76,139367.0
2025-01-02 13:55:00,218.79,219.23,218.79,219.19,118628.0,218.79,219.23,218.79,219.19,118628.0
2025-01-02 14:00:00,219.19,219.67,219.01,219.59,121849.0,219.19,219.67,219.01,219.59,121849.0
2025-01-02 14:05:00,219.63,219.86,219.33,219.49,136860.0,219.63,219.86,219.33,219.49,136860.0
2025-01-02 14:10:00,219.51,219.72,219.44,219.5,116894.0,219.51,219.72,219.44,219.5,116894.0
2025-01-02 14:15:00,219.52,219.79,219.37,219.6,128172.0,219.52,219.79,219.37,219.6,128172.0
2025-01-02 14:20:00,219.59,219.94,219.45,219.92,123771.0,219.59,219.94,219.45,219.92,123771.0
2025-01-02 14:25:00,219.92,220.0,219.71,219.85,121656.0,219.92,220.0,219.71,219.85,121656.0
2025-01-02 14:30:00,219.83,219.97,219.61,219.66,141951.0,219.83,219.97,219.61,219.66,141951.0
2025-01-02 14:35:00,219.67,219.82,219.35,219.68,155337.0,219.67,219.82,219.35,219.68,155337.0
2025-01-02 14:40:00,219.65,219.84,219.57,219.63,91139.0,219.65,219.84,219.57,219.63,91139.0
2025-01-02 14:45:00,219.64,220.32,219.28,220.15,248433.0,219.64,220.32,219.28,220.15,248433.0
2025-01-02 14:50:00,220.15,220.41,219.97,220.28,178824.0,220.15,220.41,219.97,220.28,178824.0
2025-01-02 14:55:00,220.28,220.3,219.6,219.66,198633.0,220.28,220.3,219.6,219.66,198633.0
2025-01-02 15:00:00,219.66,220.36,219.65,220.31,124132.0,219.66,220.36,219.65,220.31,124132.0
2025-01-02 15:05:00,220.3,220.32,220.03,220.18,112755.0,220.3,220.32,220.03,220.18,112755.0
2025-01-02 15:10:00,220.18,220.76,220.13,220.54,183282.0,220.18,220.76,220.13,220.54,183282.0
2025-01-02 15:15:00,220.53,220.54,220.27,220.44,139485.0,220.53,220.54,220.27,220.44,139485.0
2025-01-02 15:20:00,220.44,220.63,220.2,220.25,156492.0,220.44,220.63,220.2,220.25,156492.0
2025-01-02 15:25:00,220.21,220.47,220.04,220.26,96088.0,220.21,220.47,220.04,220.26,96088.0
2025-01-02 15:30:00,220.31,220.73,220.15,220.38,198651.0,220.31,220.73,220.15,220.38,198651.0
2025-01-02 15:35:00,220.36,220.4,219.91,219.94,161635.0,220.36,220.4,219.91,219.94,161635.0
2025-01-02 15:40:00,219.94,220.1,219.78,219.84,215685.0,219.94,220.1,219.78,219.84,215685.0
2025-01-02 15:45:00,219.84,220.13,219.8,219.96,170633.0,219.84,220.13,219.8,219.96,170633.0
2025-01-02 15:50:00,219.97,220.37,219.85,219.89,348191.0,219.97,220.37,219.85,219.89,348191.0
2025-01-02 15:55:00,219.91,220.38,219.76,220.25,968748.0,219.91,220.38,219.76,220.25,968748.0
2025-01-03 09:30:00,222.48,224.4,222.0,223.68,1259620.0,222.48,224.4,222.0,223.68,1259620.0
2025-01-03 09:35:00,223.73,224.79,223.56,224.78,476184.0,223.73,224.79,223.56,224.78,476184.0
2025-01-03 09:40:00,224.77,225.13,224.42,225.08,499956.0,224.77,225.13,224.42,225.08,499956.0
2025-01-03 09:45:00,225.09,225.36,224.12,224.44,581754.0,225.09,225.36,224.12,224.44,581754.0
2025-01-03 09:50:00,224.44,224.83,223.72,223.81,283473.0,224.44,224.83,223.72,223.81,283473.0
2025-01-03 09:55:00,223.76,224.29,223.6,224.19,222516.0,223.76,224.29,223.6,224.19,222516.0
2025-01-03 10:00:00,224.18,224.37,223.23,223.95,338970.0,224.18,224.37,223.23,223.95,338970.0
2025-01-03 10:05:00,223.94,224.25,223.43,223.55,348031.0,223.94,224.25,223.43,223.55,348031.0
2025-01-03 10:10:00,223.58,223.67,222.38,222.52,309287.0,223.58,223.67,222.38,222.52,309287.0
2025-01-03 10:15:00,222.51,222.78,222.12,222.24,239366.0,222.51,222.78,222.12,222.24,239366.0
2025-01-03 10:20:00,222.22,222.41,221.62,222.31,468439.0,222.22,222.41,221.62,222.31,468439.0
2025-01-03 10:25:00,222.35,222.55,222.09,222.35,250355.0,222.35,222.55,222.09,222.35,250355.0
2025-01-03 10:30:00,222.33,222.71,221.83,222.65,200090.0,222.33,222.71,221.83,222.65,200090.0
2025-01-03 10:35:00,222.64,223.28,222.5,222.86,246951.0,222.64,223.28,222.5,222.86,246951.0
2025-01-03 10:40:00,222.87,223.39,222.82,223.12,178416.0,222.87,223.39,222.82,223.12,178416.0
2025-01-03 10:45:00,223.1,223.16,222.85,222.91,121552.0,223.1,223.16,222.85,222.91,121552.0
2025-01-03 10:50:00,222.92,222.95,222.46,222.46,137237.0,222.92,222.95,222.46,222.46,137237.0
2025-01-03 10:55:00,222.48,222.81,222.35,222.78,145323.0,222.48,222.81,222.35,222.78,145323.0
2025-01-03 11:00:00,222.75,223.05,222.54,222.92,124861.0,222.75,223.05,222.54,222.92,124861.0
2025-01-03 11:05:00,222.94,222.94,222.21,222.4,147338.0,222.94,222.94,222.21,222.4,147338.0
2025-01-03 11:10:00,222.42,222.87,222.33,222.81,228134.0,222.42,222.87,222.33,222.81,228134.0
2025-01-03 11:15:00,222.78,223.07,222.67,222.86,162605.0,222.78,223.07,222.67,222.86,162605.0
2025-01-03 11:20:00,222.85,223.4,222.85,223.4,164310.0,222.85,223.4,222.85,223.4,164310.0
2025-01-03 11:25:00,223.39,223.59,223.23,223.59,201215.0,223.39,223.59,223.23,223.59,201215.0
2025-01-03 11:30:00,223.59,224.2,223.52,224.11,260476.0,223.59,224.2,223.52,224.11,260476.0
2025-01-03 11:35:00,224.11,224.36,223.87,224.25,194412.0,224.11,224.36,223.87,224.25,194412.0
2025-01-03 11:40:00,224.27,224.62,224.19,224.55,162755.0,224.27,224.62,224.19,224.55,162755.0
2025-01-03 11:45:00,224.56,224.71,224.44,224.51,157039.0,224.56,224.71,224.44,224.51,157039.0
2025-01-03 11:50:00,224.55,224.74,224.5,224.59,144451.0,224.55,224.74,224.5,224.59,144451.0
2025-01-03 11:55:00,224.59,224.65,224.26,224.37,145844.0,224.59,224.65,224.26,224.37,145844.0
2025-01-03 12:00:00,224.37,224.75,224.36,224.65,129132.0,224.37,224.75,224.36,224.65,129132.0
2025-01-03 12:05:00,224.66,224.68,224.18,224.31,107160.0,224.66,224.68,224.18,224.31,107160.0
2025-01-03 12:10:00,224.3,224.46,224.1,224.1,101707.0,224.3,224.46,224.1,224.1,101707.0
2025-01-03 12:15:00,224.15,224.37,223.94,223.99,111302.0,224.15,224.37,223.94,223.99,111302.0
2025-01-03 12:20:00,224.01,224.22,223.79,224.14,159571.0,224.01,224.22,223.79,224.14,159571.0
2025-01-03 12:25:00,224.14,224.49,223.98,223.98,160661.0,224.14,224.49,223.98,223.98,160661.0
2025-01-03 12:30:00,224.0,224.12,223.76,224.09,111993.0,224.0,224.12,223.76,224.09,111993.0
2025-01-03 12:35:00,224.1,224.18,223.94,224.02,60646.0,224.1,224.18,223.94,224.02,60646.0
2025-01-03 12:40:00,224.04,224.15,223.62,223.65,128925.0,224.04,224.15,223.62,223.65,128925.0
2025-01-03 12:45:00,223.64,223.8,223.51,223.69,103982.0,223.64,223.8,223.51,223.69,103982.0
2025-01-03 12:50:00,223.66,223.75,223.57,223.63,89295.0,223.66,223.75,223.57,223.63,89295.0
2025-01-03 12:55:00,223.63,223.63,223.39,223.43,100419.0,223.63,223.63,223.39,223.43,100419.0
2025-01-03 13:00:00,223.43,223.55,223.11,223.26,125244.0,223.43,223.55,223.11,223.26,125244.0
2025-01-03 13:05:00,223.27,223.49,223.22,223.37,73853.0,223.27,223.49,223.22,223.37,73853.0
2025-01-03 13:10:00,223.39,223.4,223.25,223.29,61418.0,223.39,223.4,223.25,223.29,61418.0
2025-01-03 13:15:00,223.3,223.51,223.26,223.49,85974.0,223.3,223.51,223.26,223.49,85974.0
2025-01-03 13:20:00,223.5,223.75,223.5,223.75,109057.0,223.5,223.75,223.5,223.75,109057.0
2025-01-03 13:25:00,223.75,223.88,223.56,223.79,83609.0,223.75,223.88,223.56,223.79,83609.0
2025-01-03 13:30:00,223.81,224.02,223.72,223.8,127996.0,223.81,224.02,223.72,223.8,127996.0
2025-01-03 13:35:00,223.82,223.98,223.71,223.97,85486.0,223.82,223.98,223.71,223.97,85486.0
2025-01-03 13:40:00,223.96,224.3,223.91,224.17,203111.0,223.96,224.3,223.91,224.17,203111.0
2025-01-03 13:45:00,224.18,224.28,223.96,223.97,74156.0,224.18,224.28,223.96,223.97,74156.0
2025-01-03 13:50:00,223.94,223.96,223.74,223.92,64067.0,223.94,223.96,223.74,223.92,64067.0
2025-01-03 13:55:00,223.92,224.02,223.53,223.55,107378.0,223.92,224.02,223.53,223.55,107378.0
2025-01-03 14:00:00,223.55,223.91,223.43,223.89,110138.0,223.55,223.91,223.43,223.89,110138.0
2025-01-03 14:05:00,223.87,223.93,223.76,223.9,63164.0,223.87,223.93,223.76,223.9,63164.0
2025-01-03 14:10:00,223.89,223.9,223.75,223.87,77074.0,223.89,223.9,223.75,223.87,77074.0
2025-01-03 14:15:00,223.87,224.1,223.84,224.04,87933.0,223.87,224.1,223.84,224.04,87933.0
2025-01-03 14:20:00,224.03,224.06,223.86,223.9,71183.0,224.03,224.06,223.86,223.9,71183.0
2025-01-03 14:25:00,223.9,224.25,223.87,224.24,99871.0,223.9,224.25,223.87,224.24,99871.0
2025-01-03 14:30:00,224.24,224.39,224.19,224.29,147248.0,224.24,224.39,224.19,224.29,147248.0
2025-01-03 14:35:00,224.28,224.5,224.26,224.48,123751.0,224.28,224.5,224.26,224.48,123751.0
2025-01-03 14:40:00,224.48,224.5,224.22,224.25,98344.0,224.48,224.5,224.22,224.25,98344.0
2025-01-03 14:45:00,224.26,224.39,224.09,224.25,69286.0,224.26,224.39,224.09,224.25,69286.0
2025-01-03 14:50:00,224.25,224.25,223.98,224.04,77932.0,224.25,224.25,223.98,224.04,77932.0
2025-01-03 14:55:00,224.04,224.09,223.95,223.99,70735.0,224.04,224.09,223.95,223.99,70735.0
2025-01-03 15:00:00,223.98,223.98,223.69,223.73,101596.0,223.98,223.98,223.69,223.73,101596.0
2025-01-03 15:05:00,223.72,223.97,223.72,223.87,114490.0,223.72,223.97,223.72,223.87,114490.0
2025-01-03 15:10:00,223.87,223.92,223.63,223.77,111507.0,223.87,223.92,223.63,223.77,111507.0
2025-01-03 15:15:00,223.74,223.9,223.71,223.8,113074.0,223.74,223.9,223.71,223.8,113074.0
2025-01-03 15:20:00,223.79,223.92,223.68,223.71,106605.0,223.79,223.92,223.68,223.71,106605.0
2025-01-03 15:25:00,223.7,223.86,223.62,223.84,130394.0,223.7,223.86,223.62,223.84,130394.0
2025-01-03 15:30:00,223.81,223.81,223.53,223.62,153475.0,223.81,223.81,223.53,223.62,153475.0
2025-01-03 15:35:00,223.6,223.8,223.49,223.6,165489.0,223.6,223.8,223.49,223.6,165489.0
2025-01-03 15:40:00,223.6,223.67,223.44,223.57,119990.0,223.6,223.67,223.44,223.57,119990.0
2025-01-03 15:45:00,223.58,223.63,223.36,223.52,134686.0,223.58,223.63,223.36,223.52,134686.0
2025-01-03 15:50:00,223.5,224.18,223.47,224.01,332080.0,223.5,224.18,223.47,224.01,332080.0
2025-01-03 15:55:00,224.02,224.39,223.95,224.2,1132097.0,224.02,224.39,223.95,224.2,1132097.0
2025-01-06 09:30:00,226.82,227.9,225.58,226.22,1555320.0,226.82,227.9,225.58,226.22,1555320.0
2025-01-06 09:35:00,226.22,226.48,225.73,225.74,535565.0,226.22,226.48,225.73,225.74,535565.0
2025-01-06 09:40:00,225.77,226.17,224.84,225.25,847700.0,225.77,226.17,224.84,225.25,847700.0
2025-01-06 09:45:00,225.25,226.14,225.24,226.05,402283.0,225.25,226.14,225.24,226.05,402283.0
2025-01-06 09:50:00,226.07,226.26,225.32,225.96,403751.0,226.07,226.26,225.32,225.96,403751.0
2025-01-06 09:55:00,225.95,226.37,225.51,226.06,352384.0,225.95,226.37,225.51,226.06,352384.0
2025-01-06 10:00:00,226.08,226.67,225.78,226.51,479653.0,226.08,226.67,225.78,226.51,479653.0
2025-01-06 10:05:00,226.5,226.5,225.67,226.09,277686.0,226.5,226.5,225.67,226.09,277686.0
2025-01-06 10:10:00,226.07,226.2,225.43,226.05,352640.0,226.07,226.2,225.43,226.05,352640.0
2025-01-06 10:15:00,226.07,226.98,226.06,226.97,382143.0,226.07,226.98,226.06,226.97,382143.0
2025-01-06 10:20:00,226.97,227.8,226.9,227.48,620224.0,226.97,227.8,226.9,227.48,620224.0
2025-01-06 10:25:00,227.48,228.12,227.21,227.98,478527.0,227.48,228.12,227.21,227.98,478527.0
2025-01-06 10:30:00,228.0,228.2,227.56,227.84,278639.0,228.0,228.2,227.56,227.84,278639.0
2025-01-06 10:35:00,227.83,228.29,227.55,228.2,344043.0,227.83,228.29,227.55,228.2,344043.0
2025-01-06 10:40:00,228.21,228.52,228.08,228.23,271911.0,228.21,228.52,228.08,228.23,271911.0
2025-01-06 10:45:00,228.23,228.84,228.22,228.54,255980.0,228.23,228.84,228.22,228.54,255980.0
2025-01-06 10:50:00,228.54,228.56,228.01,228.09,223999.0,228.54,228.56,228.01,228.09,223999.0
2025-01-06 10:55:00,228.09,228.41,227.95,228.24,230394.0,228.09,228.41,227.95,228.24,230394.0
2025-01-06 11:00:00,228.22,228.55,227.69,228.08,214491.0,228.22,228.55,227.69,228.08,214491.0
2025-01-06 11:05:00,228.06,228.45,228.0,228.24,169671.0,228.06,228.45,228.0,228.24,169671.0
2025-01-06 11:10:00,228.25,228.53,228.05,228.13,154769.0,228.25,228.53,228.05,228.13,154769.0
2025-01-06 11:15:00,228.12,228.25,227.91,228.19,160599.0,228.12,228.25,227.91,228.19,160599.0
2025-01-06 11:20:00,228.18,228.22,227.96,227.99,208039.0,228.18,228.22,227.96,227.99,208039.0
2025-01-06 11:25:00,227.97,228.5,227.89,228.43,217723.0,227.97,228.5,227.89,228.43,217723.0
2025-01-06 11:30:00,228.41,228.42,228.01,228.16,98988.0,228.41,228.42,228.01,228.16,98988.0
2025-01-06 11:35:00,228.16,228.47,228.01,228.43,170324.0,228.16,228.47,228.01,228.43,170324.0
2025-01-06 11:40:00,228.44,228.66,228.21,228.29,175175.0,228.44,228.66,228.21,228.29,175175.0
2025-01-06 11:45:00,228.3,228.5,228.08,228.28,132584.0,228.3,228.5,228.08,228.28,132584.0
2025-01-06 11:50:00,228.27,228.48,228.17,228.24,88666.0,228.27,228.48,228.17,228.24,88666.0
2025-01-06 11:55:00,228.27,228.69,228.18,228.43,151965.0,228.27,228.69,228.18,228.43,151965.0
2025-01-06 12:00:00,228.33,228.33,228.01,228.33,141940.0,228.33,228.33,228.01,228.33,141940.0
2025-01-06 12:05:00,228.33,228.33,228.09,228.12,108521.0,228.33,228.33,228.09,228.12,108521.0
2025-01-06 12:10:00,228.11,228.11,227.81,227.95,126317.0,228.11,228.11,227.81,227.95,126317.0
2025-01-06 12:15:00,227.95,227.98,227.58,227.72,95442.0,227.95,227.98,227.58,227.72,95442.0
2025-01-06 12:20:00,227.71,227.84,227.55,227.63,82134.0,227.71,227.84,227.55,227.63,82134.0
2025-01-06 12:25:00,227.63,227.72,227.33,227.55,138396.0,227.63,227.72,227.33,227.55,138396.0
2025-01-06 12:30:00,227.53,227.89,227.43,227.74,140337.0,227.53,227.89,227.43,227.74,140337.0
2025-01-06 12:35:00,227.75,227.91,227.55,227.59,105907.0,227.75,227.91,227.55,227.59,105907.0
2025-01-06 12:40:00,227.58,227.59,227.2,227.22,122993.0,227.58,227.59,227.2,227.22,122993.0
2025-01-06 12:45:00,227.22,227.22,226.91,226.98,214450.0,227.22,227.22,226.91,226.98,214450.0
2025-01-06 12:50:00,226.98,227.3,226.77,227.2,209262.0,226.98,227.3,226.77,227.2,209262.0
2025-01-06 12:55:00,227.18,227.37,226.99,227.21,92970.0,227.18,227.37,226.99,227.21,92970.0
2025-01-06 13:00:00,227.22,227.22,226.66,227.09,104754.0,227.22,227.22,226.66,227.09,104754.0
2025-01-06 13:05:00,227.06,227.07,226.72,227.03,108278.0,227.06,227.07,226.72,227.03,108278.0
2025-01-06 13:10:00,227.03,227.15,226.94,227.02,68028.0,227.03,227.15,226.94,227.02,68028.0
2025-01-06 13:15:00,227.02,227.06,226.8,226.87,60248.0,227.02,227.06,226.8,226.87,60248.0
2025-01-06 13:20:00,226.88,227.19,226.83,227.06,68253.0,226.88,227.19,226.83,227.06,68253.0
2025-01-06 13:25:00,227.04,227.1,226.89,227.0,63800.0,227.04,227.1,226.89,227.0,63800.0
2025-01-06 13:30:00,226.99,227.07,226.75,226.92,78684.0,226.99,227.07,226.75,226.92,78684.0
2025-01-06 13:35:00,226.91,226.97,226.75,226.91,86961.0,226.91,226.97,226.75,226.91,86961.0
2025-01-06 13:40:00,226.89,226.95,226.54,226.68,114325.0,226.89,226.95,226.54,226.68,114325.0
2025-01-06 13:45:00,226.69,226.74,226.17,226.29,121695.0,226.69,226.74,226.17,226.29,121695.0
2025-01-06 13:50:00,226.28,226.7,226.28,226.58,86651.0,226.28,226.7,226.28,226.58,86651.0
2025-01-06 13:55:00,226.6,226.65,226.14,226.22,111289.0,226.6,226.65,226.14,226.22,111289.0
2025-01-06 14:00:00,226.22,226.29,225.86,225.89,179832.0,226.22,226.29,225.86,225.89,179832.0
2025-01-06 14:05:00,225.93,226.16,225.92,225.97,100328.0,225.93,226.16,225.92,225.97,100328.0
2025-01-06 14:10:00,225.95,226.06,225.83,225.97,115450.0,225.95,226.06,225.83,225.97,115450.0
2025-01-06 14:15:00,225.97,226.39,225.88,226.22,104745.0,225.97,226.39,225.88,226.22,104745.0
2025-01-06 14:20:00,226.22,226.4,226.1,226.27,79540.0,226.22,226.4,226.1,226.27,79540.0
2025-01-06 14:25:00,226.24,226.43,226.13,226.31,79106.0,226.24,226.43,226.13,226.31,79106.0
2025-01-06 14:30:00,226.31,226.34,226.12,226.29,95776.0,226.31,226.34,226.12,226.29,95776.0
2025-01-06 14:35:00,226.29,226.3,226.06,226.16,75202.0,226.29,226.3,226.06,226.16,75202.0
2025-01-06 14:40:00,226.14,226.36,226.12,226.35,85799.0,226.14,226.36,226.12,226.35,85799.0
2025-01-06 14:45:00,226.34,226.51,226.2,226.39,87064.0,226.34,226.51,226.2,226.39,87064.0
2025-01-06 14:50:00,226.36,226.42,226.08,226.24,72898.0,226.36,226.42,226.08,226.24,72898.0
2025-01-06 14:55:00,226.23,226.25,225.83,225.87,135976.0,226.23,226.25,225.83,225.87,135976.0
2025-01-06 15:00:00,225.86,226.28,225.74,226.22,118477.0,225.86,226.28,225.74,226.22,118477.0
2025-01-06 15:05:00,226.23,226.35,226.09,226.22,82562.0,226.23,226.35,226.09,226.22,82562.0
2025-01-06 15:10:00,226.22,226.46,226.14,226.33,103351.0,226.22,226.46,226.14,226.33,103351.0
2025-01-06 15:15:00,226.33,226.57,226.26,226.44,166256.0,226.33,226.57,226.26,226.44,166256.0
2025-01-06 15:20:00,226.46,226.86,226.38,226.83,135532.0,226.46,226.86,226.38,226.83,135532.0
2025-01-06 15:25:00,226.82,226.99,226.72,226.95,187572.0,226.82,226.99,226.72,226.95,187572.0
2025-01-06 15:30:00,226.95,227.19,226.92,227.04,231321.0,226.95,227.19,226.92,227.04,231321.0
2025-01-06 15:35:00,227.03,227.31,226.99,227.07,210742.0,227.03,227.31,226.99,227.07,210742.0
2025-01-06 15:40:00,227.06,227.34,227.0,227.28,199830.0,227.06,227.34,227.0,227.28,199830.0
2025-01-06 15:45:00,227.28,227.38,226.93,226.96,212700.0,227.28,227.38,226.93,226.96,212700.0
2025-01-06 15:50:00,226.95,227.45,226.77,227.19,403036.0,226.95,227.45,226.77,227.19,403036.0
2025-01-06 15:55:00,227.16,227.71,227.15,227.61,940405.0,227.16,227.71,227.15,227.61,940405.0
2025-01-07 09:30:00,227.82,228.39,226.7,226.84,1178854.0,227.82,228.39,226.7,226.84,1178854.0
2025-01-07 09:35:00,226.83,227.02,225.83,225.92,463190.0,226.83,227.02,225.83,225.92,463190.0
2025-01-07 09:40:00,225.97,226.69,225.86,226.6,341769.0,225.97,226.69,225.86,226.6,341769.0
2025-01-07 09:45:00,226.6,227.0,226.0,226.14,361974.0,226.6,227.0,226.0,226.14,361974.0
2025-01-07 09:50:00,226.11,226.47,225.86,226.07,357735.0,226.11,226.47,225.86,226.07,357735.0
2025-01-07 09:55:00,226.06,226.45,225.94,225.94,258110.0,226.06,226.45,225.94,225.94,258110.0
2025-01-07 10:00:00,225.94,225.94,224.47,224.53,588281.0,225.94,225.94,224.47,224.53,588281.0
2025-01-07 10:05:00,224.55,224.76,223.81,224.0,453821.0,224.55,224.76,223.81,224.0,453821.0
2025-01-07 10:10:00,223.94,224.69,223.78,224.33,283923.0,223.94,224.69,223.78,224.33,283923.0
2025-01-07 10:15:00,224.31,224.52,223.9,224.15,295119.0,224.31,224.52,223.9,224.15,295119.0
2025-01-07 10:20:00,224.1,224.63,224.09,224.48,169561.0,224.1,224.63,224.09,224.48,169561.0
2025-01-07 10:25:00,224.5,224.83,223.98,224.07,221663.0,224.5,224.83,223.98,224.07,221663.0
2025-01-07 10:30:00,224.0,224.11,222.82,222.93,379699.0,224.0,224.11,222.82,222.93,379699.0
2025-01-07 10:35:00,222.93,223.27,222.26,222.31,369011.0,222.93,223.27,222.26,222.31,369011.0
2025-01-07 10:40:00,222.34,222.68,222.14,222.63,329989.0,222.34,222.68,222.14,222.63,329989.0
2025-01-07 10:45:00,222.58,222.79,222.18,222.72,260997.0,222.58,222.79,222.18,222.72,260997.0
2025-01-07 10:50:00,222.72,223.14,222.56,222.93,219953.0,222.72,223.14,222.56,222.93,219953.0
2025-01-07 10:55:00,222.94,223.94,222.93,223.92,244129.0,222.94,223.94,222.93,223.92,244129.0
2025-01-07 11:00:00,223.94,224.05,223.62,223.84,280283.0,223.94,224.05,223.62,223.84,280283.0
2025-01-07 11:05:00,223.84,224.04,223.35,223.91,190573.0,223.84,224.04,223.35,223.91,190573.0
2025-01-07 11:10:00,223.91,224.12,223.44,223.69,212404.0,223.91,224.12,223.44,223.69,212404.0
2025-01-07 11:15:00,223.67,223.85,223.5,223.68,148314.0,223.67,223.85,223.5,223.68,148314.0
2025-01-07 11:20:00,223.69,223.93,223.39,223.92,143823.0,223.69,223.93,223.39,223.92,143823.0
2025-01-07 11:25:00,223.95,224.28,223.75,223.99,180647.0,223.95,224.28,223.75,223.99,180647.0
2025-01-07 11:30:00,223.97,224.18,223.47,223.56,148827.0,223.97,224.18,223.47,223.56,148827.0
2025-01-07 11:35:00,223.59,223.88,223.24,223.85,146142.0,223.59,223.88,223.24,223.85,146142.0
2025-01-07 11:40:00,223.84,224.13,223.58,223.6,111018.0,223.84,224.13,223.58,223.6,111018.0
2025-01-07 11:45:00,223.61,223.92,223.5,223.72,103990.0,223.61,223.92,223.5,223.72,103990.0
2025-01-07 11:50:00,223.73,223.74,223.0,223.07,126515.0,223.73,223.74,223.0,223.07,126515.0
2025-01-07 11:55:00,223.08,223.18,222.82,222.92,129816.0,223.08,223.18,222.82,222.92,129816.0
2025-01-07 12:00:00,222.94,223.22,222.92,223.06,86653.0,222.94,223.22,222.92,223.06,86653.0
2025-01-07 12:05:00,223.04,223.12,222.8,223.0,87252.0,223.04,223.12,222.8,223.0,87252.0
2025-01-07 12:10:00,222.95,223.25,222.79,223.22,86000.0,222.95,223.25,222.79,223.22,86000.0
2025-01-07 12:15:00,223.2,223.32,222.96,223.16,99933.0,223.2,223.32,222.96,223.16,99933.0
2025-01-07 12:20:00,223.17,223.22,222.8,223.0,100353.0,223.17,223.22,222.8,223.0,100353.0
2025-01-07 12:25:00,223.01,223.13,222.65,222.92,142923.0,223.01,223.13,222.65,222.92,142923.0
2025-01-07 12:30:00,222.94,223.3,222.89,223.1,118176.0,222.94,223.3,222.89,223.1,118176.0
2025-01-07 12:35:00,223.06,223.08,222.63,222.78,102128.0,223.06,223.08,222.63,222.78,102128.0
2025-01-07 12:40:00,222.79,222.94,222.63,222.68,110774.0,222.79,222.94,222.63,222.68,110774.0
2025-01-07 12:45:00,222.69,222.78,222.52,222.65,87679.0,222.69,222.78,222.52,222.65,87679.0
2025-01-07 12:50:00,222.67,222.89,222.43,222.87,102823.0,222.67,222.89,222.43,222.87,102823.0
2025-01-07 12:55:00,222.86,223.11,222.78,222.98,122031.0,222.86,223.11,222.78,222.98,122031.0
2025-01-07 13:00:00,222.97,223.19,222.93,223.11,98171.0,222.97,223.19,222.93,223.11,98171.0
2025-01-07 13:05:00,223.11,223.37,223.03,223.3,82257.0,223.11,223.37,223.03,223.3,82257.0
2025-01-07 13:10:00,223.29,223.38,223.23,223.34,137019.0,223.29,223.38,223.23,223.34,137019.0
2025-01-07 13:15:00,223.33,223.49,223.13,223.47,127875.0,223.33,223.49,223.13,223.47,127875.0
2025-01-07 13:20:00,223.46,223.77,223.33,223.43,158916.0,223.46,223.77,223.33,223.43,158916.0
2025-01-07 13:25:00,223.43,223.63,223.32,223.41,107560.0,223.43,223.63,223.32,223.41,107560.0
2025-01-07 13:30:00,223.39,223.39,223.08,223.17,99115.0,223.39,223.39,223.08,223.17,99115.0
2025-01-07 13:35:00,223.15,223.25,223.05,223.15,71998.0,223.15,223.25,223.05,223.15,71998.0
2025-01-07 13:40:00,223.16,223.21,222.94,223.02,94396.0,223.16,223.21,222.94,223.02,94396.0
2025-01-07 13:45:00,223.04,223.33,222.92,223.25,92728.0,223.04,223.33,222.92,223.25,92728.0
2025-01-07 13:50:00,223.25,223.3,223.03,223.1,80024.0,223.25,223.3,223.03,223.1,80024.0
2025-01-07 13:55:00,223.11,223.15,222.99,223.06,62402.0,223.11,223.15,222.99,223.06,62402.0
2025-01-07 14:00:00,223.06,223.37,223.04,223.23,72910.0,223.06,223.37,223.04,223.23,72910.0
2025-01-07 14:05:00,223.22,223.33,223.14,223.28,59707.0,223.22,223.33,223.14,223.28,59707.0
2025-01-07 14:10:00,223.3,223.43,223.22,223.22,103568.0,223.3,223.43,223.22,223.22,103568.0
2025-01-07 14:15:00,223.2,223.25,223.08,223.22,96010.0,223.2,223.25,223.08,223.22,96010.0
2025-01-07 14:20:00,223.23,223.27,222.98,223.16,95431.0,223.23,223.27,222.98,223.16,95431.0
2025-01-07 14:25:00,223.16,223.36,223.13,223.34,131156.0,223.16,223.36,223.13,223.34,131156.0
2025-01-07 14:30:00,223.32,223.35,223.11,223.24,95413.0,223.32,223.35,223.11,223.24,95413.0
2025-01-07 14:35:00,223.23,223.27,222.93,223.01,120939.0,223.23,223.27,222.93,223.01,120939.0
2025-01-07 14:40:00,223.0,223.04,222.53,223.0,262273.0,223.0,223.04,222.53,223.0,262273.0
2025-01-07 14:45:00,222.97,223.06,222.54,222.58,81362.0,222.97,223.06,222.54,222.58,81362.0
2025-01-07 14:50:00,222.6,222.84,222.58,222.72,72367.0,222.6,222.84,222.58,222.72,72367.0
2025-01-07 14:55:00,222.73,222.76,222.63,222.65,69165.0,222.73,222.76,222.63,222.65,69165.0
2025-01-07 15:00:00,222.64,222.68,222.43,222.52,138945.0,222.64,222.68,222.43,222.52,138945.0
2025-01-07 15:05:00,222.53,222.66,222.3,222.39,101330.0,222.53,222.66,222.3,222.39,101330.0
2025-01-07 15:10:00,222.37,222.38,222.0,222.09,241050.0,222.37,222.38,222.0,222.09,241050.0
2025-01-07 15:15:00,222.09,222.17,221.92,222.05,171329.0,222.09,222.17,221.92,222.05,171329.0
2025-01-07 15:20:00,222.04,222.09,221.74,221.78,239538.0,222.04,222.09,221.74,221.78,239538.0
2025-01-07 15:25:00,221.79,221.99,221.76,221.91,161373.0,221.79,221.99,221.76,221.91,161373.0
2025-01-07 15:30:00,221.89,222.01,221.67,221.69,208548.0,221.89,222.01,221.67,221.69,208548.0
2025-01-07 15:35:00,221.68,221.92,221.46,221.92,246166.0,221.68,221.92,221.46,221.92,246166.0
2025-01-07 15:40:00,221.9,222.34,221.85,221.85,280088.0,221.9,222.34,221.85,221.85,280088.0
2025-01-07 15:45:00,221.87,222.18,221.73,222.11,231856.0,221.87,222.18,221.73,222.11,231856.0
2025-01-07 15:50:00,222.09,222.32,221.86,222.29,407845.0,222.09,222.32,221.86,222.29,407845.0
2025-01-07 15:55:00,222.29,222.31,221.87,222.08,818893.0,222.29,222.31,221.87,222.08,818893.0
2025-01-08 09:30:00,223.2,223.22,222.13,222.73,683993.0,223.2,223.22,222.13,222.73,683993.0
2025-01-08 09:35:00,222.75,223.1,222.35,222.38,342801.0,222.75,223.1,222.35,222.38,342801.0
2025-01-08 09:40:00,222.42,223.11,222.35,222.97,256029.0,222.42,223.11,222.35,222.97,256029.0
2025-01-08 09:45:00,222.95,223.07,222.45,222.78,284218.0,222.95,223.07,222.45,222.78,284218.0
2025-01-08 09:50:00,222.78,223.03,221.85,222.27,289842.0,222.78,223.03,221.85,222.27,289842.0
2025-01-08 09:55:00,222.27,222.78,222.25,222.59,192254.0,222.27,222.78,222.25,222.59,192254.0
2025-01-08 10:00:00,222.56,222.82,222.35,222.36,197074.0,222.56,222.82,222.35,222.36,197074.0
2025-01-08 10:05:00,222.4,222.4,221.71,222.09,205543.0,222.4,222.4,221.71,222.09,205543.0
2025-01-08 10:10:00,222.1,222.27,220.78,220.81,259623.0,222.1,222.27,220.78,220.81,259623.0
2025-01-08 10:15:00,220.85,221.25,220.65,221.1,207704.0,220.85,221.25,220.65,221.1,207704.0
2025-01-08 10:20:00,221.09,221.12,220.2,221.02,326976.0,221.09,221.12,220.2,221.02,326976.0
2025-01-08 10:25:00,221.03,221.15,220.5,220.68,218428.0,221.03,221.15,220.5,220.68,218428.0
2025-01-08 10:30:00,220.66,221.46,220.63,221.42,162183.0,220.66,221.46,220.63,221.42,162183.0
2025-01-08 10:35:00,221.42,222.15,221.41,221.52,278856.0,221.42,222.15,221.41,221.52,278856.0
2025-01-08 10:40:00,221.54,221.72,221.19,221.28,109493.0,221.54,221.72,221.19,221.28,109493.0
2025-01-08 10:45:00,221.26,221.29,220.96,221.15,106900.0,221.26,221.29,220.96,221.15,106900.0
2025-01-08 10:50:00,221.15,221.59,221.14,221.41,127244.0,221.15,221.59,221.14,221.41,127244.0
2025-01-08 10:55:00,221.42,221.77,221.42,221.55,85450.0,221.42,221.77,221.42,221.55,85450.0
2025-01-08 11:00:00,221.56,221.62,221.17,221.19,93062.0,221.56,221.62,221.17,221.19,93062.0
2025-01-08 11:05:00,221.19,221.31,220.93,221.15,108773.0,221.19,221.31,220.93,221.15,108773.0
2025-01-08 11:10:00,221.16,221.44,220.9,221.21,109644.0,221.16,221.44,220.9,221.21,109644.0
2025-01-08 11:15:00,221.2,221.48,221.05,221.42,85371.0,221.2,221.48,221.05,221.42,85371.0
2025-01-08 11:20:00,221.49,221.77,221.44,221.68,169489.0,221.49,221.77,221.44,221.68,169489.0
2025-01-08 11:25:00,221.7,221.82,221.46,221.53,79787.0,221.7,221.82,221.46,221.53,79787.0
2025-01-08 11:30:00,221.53,221.95,221.49,221.81,124851.0,221.53,221.95,221.49,221.81,124851.0
2025-01-08 11:35:00,221.81,222.41,221.8,222.31,127225.0,221.81,222.41,221.8,222.31,127225.0
2025-01-08 11:40:00,222.32,222.74,222.14,222.39,133670.0,222.32,222.74,222.14,222.39,133670.0
2025-01-08 11:45:00,222.37,222.59,222.24,222.48,105134.0,222.37,222.59,222.24,222.48,105134.0
2025-01-08 11:50:00,222.48,222.51,222.32,222.42,75983.0,222.48,222.51,222.32,222.42,75983.0
2025-01-08 11:55:00,222.39,222.55,222.17,222.36,92429.0,222.39,222.55,222.17,222.36,92429.0
2025-01-08 12:00:00,222.36,222.36,221.97,221.98,67139.0,222.36,222.36,221.97,221.98,67139.0
2025-01-08 12:05:00,222.03,222.06,221.73,221.92,110358.0,222.03,222.06,221.73,221.92,110358.0
2025-01-08 12:10:00,221.9,221.97,221.21,221.25,90836.0,221.9,221.97,221.21,221.25,90836.0
2025-01-08 12:15:00,221.26,221.51,221.21,221.46,90969.0,221.26,221.51,221.21,221.46,90969.0
2025-01-08 12:20:00,221.46,221.52,220.91,221.1,113646.0,221.46,221.52,220.91,221.1,113646.0
2025-01-08 12:25:00,221.13,221.31,220.44,220.56,149395.0,221.13,221.31,220.44,220.56,149395.0
2025-01-08 12:30:00,220.58,220.92,220.32,220.82,109872.0,220.58,220.92,220.32,220.82,109872.0
2025-01-08 12:35:00,220.84,221.01,220.75,220.81,105064.0,220.84,221.01,220.75,220.81,105064.0
2025-01-08 12:40:00,220.77,221.23,220.72,221.15,78045.0,220.77,221.23,220.72,221.15,78045.0
2025-01-08 12:45:00,221.19,221.19,220.69,220.78,149324.0,221.19,221.19,220.69,220.78,149324.0
2025-01-08 12:50:00,220.79,221.56,220.78,221.31,77289.0,220.79,221.56,220.78,221.31,77289.0
2025-01-08 12:55:00,221.33,221.69,221.22,221.56,72021.0,221.33,221.69,221.22,221.56,72021.0
2025-01-08 13:00:00,221.56,222.26,221.5,222.2,94270.0,221.56,222.26,221.5,222.2,94270.0
2025-01-08 13:05:00,222.22,222.36,222.0,222.22,58509.0,222.22,222.36,222.0,222.22,58509.0
2025-01-08 13:10:00,222.24,222.53,222.2,222.39,102911.0,222.24,222.53,222.2,222.39,102911.0
2025-01-08 13:15:00,222.4,222.57,222.36,222.55,95518.0,222.4,222.57,222.36,222.55,95518.0
2025-01-08 13:20:00,222.54,222.71,222.36,222.7,73865.0,222.54,222.71,222.36,222.7,73865.0
2025-01-08 13:25:00,222.72,223.12,222.66,222.91,193679.0,222.72,223.12,222.66,222.91,193679.0
2025-01-08 13:30:00,222.89,222.9,222.56,222.61,82188.0,222.89,222.9,222.56,222.61,82188.0
2025-01-08 13:35:00,222.62,223.17,222.6,223.07,133284.0,222.62,223.17,222.6,223.07,133284.0
2025-01-08 13:40:00,223.06,223.09,222.71,223.06,108430.0,223.06,223.09,222.71,223.06,108430.0
2025-01-08 13:45:00,223.05,223.07,222.48,222.5,79744.0,223.05,223.07,222.48,222.5,79744.0
2025-01-08 13:50:00,222.51,222.58,221.64,221.71,129037.0,222.51,222.58,221.64,221.71,129037.0
2025-01-08 13:55:00,221.71,222.29,221.69,222.19,109386.0,221.71,222.29,221.69,222.19,109386.0
2025-01-08 14:00:00,222.21,222.53,221.9,222.44,120516.0,222.21,222.53,221.9,222.44,120516.0
2025-01-08 14:05:00,222.45,222.96,222.45,222.86,147959.0,222.45,222.96,222.45,222.86,147959.0
2025-01-08 14:10:00,222.86,222.92,222.44,222.57,103587.0,222.86,222.92,222.44,222.57,103587.0
2025-01-08 14:15:00,222.58,223.07,222.56,223.02,161154.0,222.58,223.07,222.56,223.02,161154.0
2025-01-08 14:20:00,222.99,223.06,222.79,222.87,106945.0,222.99,223.06,222.79,222.87,106945.0
2025-01-08 14:25:00,222.91,223.52,222.74,223.35,147246.0,222.91,223.52,222.74,223.35,147246.0
2025-01-08 14:30:00,223.34,223.34,222.43,222.43,113618.0,223.34,223.34,222.43,222.43,113618.0
2025-01-08 14:35:00,222.46,222.63,222.29,222.29,89815.0,222.46,222.63,222.29,222.29,89815.0
2025-01-08 14:40:00,222.31,222.37,221.96,222.15,112772.0,222.31,222.37,221.96,222.15,112772.0
2025-01-08 14:45:00,222.14,222.39,221.98,222.12,108902.0,222.14,222.39,221.98,222.12,108902.0
2025-01-08 14:50:00,222.11,222.25,221.9,222.0,79111.0,222.11,222.25,221.9,222.0,79111.0
2025-01-08 14:55:00,222.03,222.15,221.8,221.92,93856.0,222.03,222.15,221.8,221.92,93856.0
2025-01-08 15:00:00,221.95,222.01,221.73,221.95,67570.0,221.95,222.01,221.73,221.95,67570.0
2025-01-08 15:05:00,221.95,222.04,221.68,221.78,80891.0,221.95,222.04,221.68,221.78,80891.0
2025-01-08 15:10:00,221.78,221.93,221.47,221.5,104822.0,221.78,221.93,221.47,221.5,104822.0
2025-01-08 15:15:00,221.5,221.97,221.5,221.84,107605.0,221.5,221.97,221.5,221.84,107605.0
2025-01-08 15:20:00,221.86,221.96,221.7,221.82,98805.0,221.86,221.96,221.7,221.82,98805.0
2025-01-08 15:25:00,221.84,221.91,221.71,221.78,100803.0,221.84,221.91,221.71,221.78,100803.0
2025-01-08 15:30:00,221.8,221.89,221.51,221.53,97118.0,221.8,221.89,221.51,221.53,97118.0
2025-01-08 15:35:00,221.53,221.74,221.29,221.29,150878.0,221.53,221.74,221.29,221.29,150878.0
2025-01-08 15:40:00,221.31,221.78,221.27,221.73,106967.0,221.31,221.78,221.27,221.73,106967.0
2025-01-08 15:45:00,221.73,221.74,221.42,221.49,101591.0,221.73,221.74,221.42,221.49,101591.0
2025-01-08 15:50:00,221.48,222.34,221.48,221.97,314733.0,221.48,222.34,221.48,221.97,314733.0
2025-01-08 15:55:00,221.91,222.5,221.86,222.21,1056049.0,221.91,222.5,221.86,222.21,1056049.0
2025-01-10 09:30:00,221.46,221.71,220.29,220.44,1323554.0,221.46,221.71,220.29,220.44,1323554.0
2025-01-10 09:35:00,220.43,220.49,219.18,219.73,1118748.0,220.43,220.49,219.18,219.73,1118748.0
2025-01-10 09:40:00,219.73,219.79,218.65,219.14,489264.0,219.73,219.79,218.65,219.14,489264.0
2025-01-10 09:45:00,219.17,219.26,217.61,218.19,564233.0,219.17,219.26,217.61,218.19,564233.0
2025-01-10 09:50:00,218.18,218.53,217.52,217.89,442244.0,218.18,218.53,217.52,217.89,442244.0
2025-01-10 09:55:00,217.89,218.78,217.84,218.25,457156.0,217.89,218.78,217.84,218.25,457156.0
2025-01-10 10:00:00,218.22,218.22,216.61,216.78,738429.0,218.22,218.22,216.61,216.78,738429.0
2025-01-10 10:05:00,216.78,217.23,216.5,216.86,376558.0,216.78,217.23,216.5,216.86,376558.0
2025-01-10 10:10:00,216.82,217.24,216.58,217.22,270187.0,216.82,217.24,216.58,217.22,270187.0
2025-01-10 10:15:00,217.21,217.62,217.06,217.37,296111.0,217.21,217.62,217.06,217.37,296111.0
2025-01-10 10:20:00,217.37,217.92,217.26,217.87,296374.0,217.37,217.92,217.26,217.87,296374.0
2025-01-10 10:25:00,217.89,218.43,217.55,218.31,313772.0,217.89,218.43,217.55,218.31,313772.0
2025-01-10 10:30:00,218.33,218.72,217.9,218.49,271948.0,218.33,218.72,217.9,218.49,271948.0
2025-01-10 10:35:00,218.43,219.05,218.31,218.7,269246.0,218.43,219.05,218.31,218.7,269246.0
2025-01-10 10:40:00,218.7,219.09,218.58,218.82,362893.0,218.7,219.09,218.58,218.82,362893.0
2025-01-10 10:45:00,218.82,219.69,218.75,219.59,319566.0,218.82,219.69,218.75,219.59,319566.0
2025-01-10 10:50:00,219.57,219.61,218.44,218.84,330922.0,219.57,219.61,218.44,218.84,330922.0
2025-01-10 10:55:00,218.85,218.97,218.16,218.31,187527.0,218.85,218.97,218.16,218.31,187527.0
2025-01-10 11:00:00,218.36,218.49,217.53,217.67,231036.0,218.36,218.49,217.53,217.67,231036.0
2025-01-10 11:05:00,217.63,217.82,217.33,217.74,237726.0,217.63,217.82,217.33,217.74,237726.0
2025-01-10 11:10:00,217.72,217.78,217.31,217.38,211106.0,217.72,217.78,217.31,217.38,211106.0
2025-01-10 11:15:00,217.38,217.57,217.2,217.24,341651.0,217.38,217.57,217.2,217.24,341651.0
2025-01-10 11:20:00,217.25,217.96,217.22,217.87,238453.0,217.25,217.96,217.22,217.87,238453.0
2025-01-10 11:25:00,217.85,218.1,217.68,217.78,161310.0,217.85,218.1,217.68,217.78,161310.0
2025-01-10 11:30:00,217.76,217.95,217.5,217.55,146066.0,217.76,217.95,217.5,217.55,146066.0
2025-01-10 11:35:00,217.55,217.93,217.16,217.42,171488.0,217.55,217.93,217.16,217.42,171488.0
2025-01-10 11:40:00,217.45,218.16,217.42,218.1,170322.0,217.45,218.16,217.42,218.1,170322.0
2025-01-10 11:45:00,218.1,218.33,217.59,217.63,164716.0,218.1,218.33,217.59,217.63,164716.0
2025-01-10 11:50:00,217.65,217.93,217.65,217.68,145472.0,217.65,217.93,217.65,217.68,145472.0
2025-01-10 11:55:00,217.69,217.74,217.16,217.18,187983.0,217.69,217.74,217.16,217.18,187983.0
2025-01-10 12:00:00,217.18,217.23,216.96,217.07,256654.0,217.18,217.23,216.96,217.07,256654.0
2025-01-10 12:05:00,217.09,217.29,217.02,217.02,175056.0,217.09,217.29,217.02,217.02,175056.0
2025-01-10 12:10:00,217.03,217.35,217.02,217.31,140324.0,217.03,217.35,217.02,217.31,140324.0
2025-01-10 12:15:00,217.31,217.69,217.29,217.64,176525.0,217.31,217.69,217.29,217.64,176525.0
2025-01-10 12:20:00,217.6,217.7,217.17,217.47,131920.0,217.6,217.7,217.17,217.47,131920.0
2025-01-10 12:25:00,217.46,217.79,217.26,217.7,142301.0,217.46,217.79,217.26,217.7,142301.0
2025-01-10 12:30:00,217.66,218.03,217.65,217.93,146522.0,217.66,218.03,217.65,217.93,146522.0
2025-01-10 12:35:00,217.91,218.3,217.77,218.18,138759.0,217.91,218.3,217.77,218.18,138759.0
2025-01-10 12:40:00,218.17,218.78,218.15,218.75,125311.0,218.17,218.78,218.15,218.75,125311.0
2025-01-10 12:45:00,218.73,218.78,218.45,218.58,139147.0,218.73,218.78,218.45,218.58,139147.0
2025-01-10 12:50:00,218.57,218.91,218.49,218.86,99736.0,218.57,218.91,218.49,218.86,99736.0
2025-01-10 12:55:00,218.86,218.95,218.62,218.81,136105.0,218.86,218.95,218.62,218.81,136105.0
2025-01-10 13:00:00,218.8,218.97,218.55,218.81,132808.0,218.8,218.97,218.55,218.81,132808.0
2025-01-10 13:05:00,218.82,219.46,218.77,219.33,165412.0,218.82,219.46,218.77,219.33,165412.0
2025-01-10 13:10:00,219.32,219.53,219.17,219.22,137881.0,219.32,219.53,219.17,219.22,137881.0
2025-01-10 13:15:00,219.23,219.47,219.12,219.45,125729.0,219.23,219.47,219.12,219.45,125729.0
2025-01-10 13:20:00,219.45,220.16,219.41,219.97,230588.0,219.45,220.16,219.41,219.97,230588.0
2025-01-10 13:25:00,219.98,220.21,219.8,219.91,159483.0,219.98,220.21,219.8,219.91,159483.0
2025-01-10 13:30:00,219.93,220.13,219.56,220.06,175610.0,219.93,220.13,219.56,220.06,175610.0
2025-01-10 13:35:00,220.03,220.3,219.94,220.14,97770.0,220.03,220.3,219.94,220.14,97770.0
2025-01-10 13:40:00,220.11,220.23,219.92,220.02,202778.0,220.11,220.23,219.92,220.02,202778.0
2025-01-10 13:45:00,220.03,220.41,219.89,220.36,129076.0,220.03,220.41,219.89,220.36,129076.0
2025-01-10 13:50:00,220.35,220.46,219.98,220.42,118869.0,220.35,220.46,219.98,220.42,118869.0
2025-01-10 13:55:00,220.39,220.79,220.38,220.74,181507.0,220.39,220.79,220.38,220.74,181507.0
2025-01-10 14:00:00,220.75,220.84,220.41,220.45,151447.0,220.75,220.84,220.41,220.45,151447.0
2025-01-10 14:05:00,220.44,220.45,219.53,219.55,210401.0,220.44,220.45,219.53,219.55,210401.0
2025-01-10 14:10:00,219.53,219.9,219.47,219.65,140987.0,219.53,219.9,219.47,219.65,140987.0
2025-01-10 14:15:00,219.66,219.76,219.5,219.64,89654.0,219.66,219.76,219.5,219.64,89654.0
2025-01-10 14:20:00,219.6,219.63,219.12,219.55,155462.0,219.6,219.63,219.12,219.55,155462.0
2025-01-10 14:25:00,219.56,220.09,219.55,219.99,136602.0,219.56,220.09,219.55,219.99,136602.0
2025-01-10 14:30:00,220.0,220.0,219.47,219.48,139208.0,220.0,220.0,219.47,219.48,139208.0
2025-01-10 14:35:00,219.47,219.73,219.39,219.68,95866.0,219.47,219.73,219.39,219.68,95866.0
2025-01-10 14:40:00,219.68,219.78,219.32,219.46,159371.0,219.68,219.78,219.32,219.46,159371.0
2025-01-10 14:45:00,219.45,219.47,219.25,219.31,132063.0,219.45,219.47,219.25,219.31,132063.0
2025-01-10 14:50:00,219.27,219.72,219.26,219.69,122309.0,219.27,219.72,219.26,219.69,122309.0
2025-01-10 14:55:00,219.67,219.92,219.54,219.66,132500.0,219.67,219.92,219.54,219.66,132500.0
2025-01-10 15:00:00,219.66,219.88,219.33,219.84,164008.0,219.66,219.88,219.33,219.84,164008.0
2025-01-10 15:05:00,219.85,219.92,219.46,219.46,151289.0,219.85,219.92,219.46,219.46,151289.0
2025-01-10 15:10:00,219.46,219.52,219.03,219.12,173466.0,219.46,219.52,219.03,219.12,173466.0
2025-01-10 15:15:00,219.12,219.23,218.8,219.0,177566.0,219.12,219.23,218.8,219.0,177566.0
2025-01-10 15:20:00,218.99,219.13,218.8,218.82,194076.0,218.99,219.13,218.8,218.82,194076.0
2025-01-10 15:25:00,218.82,218.97,218.61,218.94,226468.0,218.82,218.97,218.61,218.94,226468.0
2025-01-10 15:30:00,218.93,219.07,218.54,218.64,257567.0,218.93,219.07,218.54,218.64,257567.0
2025-01-10 15:35:00,218.63,219.26,218.63,218.89,250721.0,218.63,219.26,218.63,218.89,250721.0
2025-01-10 15:40:00,218.9,219.2,218.79,219.03,210976.0,218.9,219.2,218.79,219.03,210976.0
2025-01-10 15:45:00,219.02,219.07,218.9,218.9,218625.0,219.02,219.07,218.9,218.9,218625.0
2025-01-10 15:50:00,218.89,219.54,218.35,219.4,494062.0,218.89,219.54,218.35,219.4,494062.0
2025-01-10 15:55:00,219.38,219.39,218.77,218.89,1051177.0,219.38,219.39,218.77,218.89,1051177.0
2025-01-13 09:30:00,218.06,218.76,217.07,217.36,1177343.0,218.06,218.76,217.07,217.36,1177343.0
2025-01-13 09:35:00,217.34,217.6,216.76,216.85,488324.0,217.34,217.6,216.76,216.85,488324.0
2025-01-13 09:40:00,216.85,217.35,216.47,217.29,453114.0,216.85,217.35,216.47,217.29,453114.0
2025-01-13 09:45:00,217.29,217.72,216.72,217.49,365831.0,217.29,217.72,216.72,217.49,365831.0
2025-01-13 09:50:00,217.49,219.05,217.37,219.01,366003.0,217.49,219.05,217.37,219.01,366003.0
2025-01-13 09:55:00,219.01,219.4,218.28,218.37,361541.0,219.01,219.4,218.28,218.37,361541.0
2025-01-13 10:00:00,218.36,218.54,217.86,218.08,237386.0,218.36,218.54,217.86,218.08,237386.0
2025-01-13 10:05:00,218.08,218.93,217.97,218.01,260422.0,218.08,218.93,217.97,218.01,260422.0
2025-01-13 10:10:00,218.01,218.05,217.54,217.81,160562.0,218.01,218.05,217.54,217.81,160562.0
2025-01-13 10:15:00,217.79,218.16,217.64,218.0,151841.0,217.79,218.16,217.64,218.0,151841.0
2025-01-13 10:20:00,217.96,218.38,217.65,217.81,216634.0,217.96,218.38,217.65,217.81,216634.0
2025-01-13 10:25:00,217.77,217.8,217.37,217.47,171455.0,217.77,217.8,217.37,217.47,171455.0
2025-01-13 10:30:00,217.49,218.04,217.46,217.86,238635.0,217.49,218.04,217.46,217.86,238635.0
2025-01-13 10:35:00,217.86,218.85,217.79,218.73,203275.0,217.86,218.85,217.79,218.73,203275.0
2025-01-13 10:40:00,218.73,219.1,218.42,218.98,205239.0,218.73,219.1,218.42,218.98,205239.0
2025-01-13 10:45:00,219.0,219.2,218.85,219.16,218173.0,219.0,219.2,218.85,219.16,218173.0
2025-01-13 10:50:00,219.13,219.13,218.19,218.28,129757.0,219.13,219.13,218.19,218.28,129757.0
2025-01-13 10:55:00,218.28,218.37,217.58,217.64,223913.0,218.28,218.37,217.58,217.64,223913.0
2025-01-13 11:00:00,217.64,217.95,217.5,217.62,151213.0,217.64,217.95,217.5,217.62,151213.0
2025-01-13 11:05:00,217.63,217.67,217.14,217.26,174330.0,217.63,217.67,217.14,217.26,174330.0
2025-01-13 11:10:00,217.28,217.67,217.16,217.59,173213.0,217.28,217.67,217.16,217.59,173213.0
2025-01-13 11:15:00,217.58,217.7,217.15,217.19,134875.0,217.58,217.7,217.15,217.19,134875.0
2025-01-13 11:20:00,217.19,217.36,216.94,217.05,236344.0,217.19,217.36,216.94,217.05,236344.0
2025-01-13 11:25:00,217.06,217.25,216.94,217.03,152756.0,217.06,217.25,216.94,217.03,152756.0
2025-01-13 11:30:00,217.03,217.32,217.01,217.16,102045.0,217.03,217.32,217.01,217.16,102045.0
2025-01-13 11:35:00,217.16,217.58,217.02,217.2,152091.0,217.16,217.58,217.02,217.2,152091.0
2025-01-13 11:40:00,217.2,217.86,217.18,217.86,151257.0,217.2,217.86,217.18,217.86,151257.0
2025-01-13 11:45:00,217.86,217.88,217.42,217.67,158661.0,217.86,217.88,217.42,217.67,158661.0
2025-01-13 11:50:00,217.67,217.73,217.27,217.33,90800.0,217.67,217.73,217.27,217.33,90800.0
2025-01-13 11:55:00,217.33,217.37,216.82,216.86,149684.0,217.33,217.37,216.82,216.86,149684.0
2025-01-13 12:00:00,216.85,217.05,216.61,216.86,208444.0,216.85,217.05,216.61,216.86,208444.0
2025-01-13 12:05:00,216.83,217.33,216.62,217.27,154061.0,216.83,217.33,216.62,217.27,154061.0
2025-01-13 12:10:00,217.28,217.6,217.21,217.56,139606.0,217.28,217.6,217.21,217.56,139606.0
2025-01-13 12:15:00,217.56,217.8,217.32,217.69,128839.0,217.56,217.8,217.32,217.69,128839.0
2025-01-13 12:20:00,217.69,217.83,217.56,217.72,89801.0,217.69,217.83,217.56,217.72,89801.0
2025-01-13 12:25:00,217.7,218.02,217.66,217.89,224225.0,217.7,218.02,217.66,217.89,224225.0
2025-01-13 12:30:00,217.89,218.09,217.61,218.03,216230.0,217.89,218.09,217.61,218.03,216230.0
2025-01-13 12:35:00,218.03,218.1,217.7,217.74,116673.0,218.03,218.1,217.7,217.74,116673.0
2025-01-13 12:40:00,217.71,217.76,217.55,217.61,67653.0,217.71,217.76,217.55,217.61,67653.0
2025-01-13 12:45:00,217.62,217.85,217.55,217.7,77560.0,217.62,217.85,217.55,217.7,77560.0
2025-01-13 12:50:00,217.7,218.11,217.65,217.82,67455.0,217.7,218.11,217.65,217.82,67455.0
2025-01-13 12:55:00,217.83,218.5,217.75,218.38,134859.0,217.83,218.5,217.75,218.38,134859.0
2025-01-13 13:00:00,218.38,218.81,218.33,218.73,220207.0,218.38,218.81,218.33,218.73,220207.0
2025-01-13 13:05:00,218.7,218.87,218.51,218.6,94863.0,218.7,218.87,218.51,218.6,94863.0
2025-01-13 13:10:00,218.61,218.87,218.6,218.85,79321.0,218.61,218.87,218.6,218.85,79321.0
2025-01-13 13:15:00,218.87,218.87,218.49,218.55,99994.0,218.87,218.87,218.49,218.55,99994.0
2025-01-13 13:20:00,218.53,218.61,218.36,218.59,95938.0,218.53,218.61,218.36,218.59,95938.0
2025-01-13 13:25:00,218.58,219.0,218.54,218.96,126250.0,218.58,219.0,218.54,218.96,126250.0
2025-01-13 13:30:00,218.97,219.24,218.76,218.92,136917.0,218.97,219.24,218.76,218.92,136917.0
2025-01-13 13:35:00,218.88,219.05,218.58,218.92,166818.0,218.88,219.05,218.58,218.92,166818.0
2025-01-13 13:40:00,218.9,218.9,218.48,218.64,103993.0,218.9,218.9,218.48,218.64,103993.0
2025-01-13 13:45:00,218.64,218.93,218.58,218.78,128074.0,218.64,218.93,218.58,218.78,128074.0
2025-01-13 13:50:00,218.81,218.87,218.4,218.42,94252.0,218.81,218.87,218.4,218.42,94252.0
2025-01-13 13:55:00,218.39,218.73,218.37,218.68,133528.0,218.39,218.73,218.37,218.68,133528.0
2025-01-13 14:00:00,218.67,218.72,218.38,218.51,132963.0,218.67,218.72,218.38,218.51,132963.0
2025-01-13 14:05:00,218.51,218.59,218.12,218.14,181722.0,218.51,218.59,218.12,218.14,181722.0
2025-01-13 14:10:00,218.14,218.35,217.91,217.92,108712.0,218.14,218.35,217.91,217.92,108712.0
2025-01-13 14:15:00,217.92,217.98,217.72,217.76,107454.0,217.92,217.98,217.72,217.76,107454.0
2025-01-13 14:20:00,217.77,218.04,217.66,217.93,105280.0,217.77,218.04,217.66,217.93,105280.0
2025-01-13 14:25:00,217.94,218.31,217.88,218.26,131330.0,217.94,218.31,217.88,218.26,131330.0
2025-01-13 14:30:00,218.27,218.36,218.11,218.27,124339.0,218.27,218.36,218.11,218.27,124339.0
2025-01-13 14:35:00,218.27,218.58,218.07,218.56,113900.0,218.27,218.58,218.07,218.56,113900.0
2025-01-13 14:40:00,218.58,218.79,218.58,218.65,146621.0,218.58,218.79,218.58,218.65,146621.0
2025-01-13 14:45:00,218.64,218.67,218.27,218.44,125437.0,218.64,218.67,218.27,218.44,125437.0
2025-01-13 14:50:00,218.45,218.62,218.28,218.32,102482.0,218.45,218.62,218.28,218.32,102482.0
2025-01-13 14:55:00,218.31,218.76,218.31,218.74,119990.0,218.31,218.76,218.31,218.74,119990.0
2025-01-13 15:00:00,218.73,218.85,218.49,218.55,124777.0,218.73,218.85,218.49,218.55,124777.0
2025-01-13 15:05:00,218.54,218.76,218.52,218.65,80369.0,218.54,218.76,218.52,218.65,80369.0
2025-01-13 15:10:00,218.67,218.73,218.56,218.62,89157.0,218.67,218.73,218.56,218.62,89157.0
2025-01-13 15:15:00,218.61,218.99,218.56,218.98,141509.0,218.61,218.99,218.56,218.98,141509.0
2025-01-13 15:20:00,218.99,219.02,218.53,218.54,159349.0,218.99,219.02,218.53,218.54,159349.0
2025-01-13 15:25:00,218.54,218.66,218.41,218.55,123649.0,218.54,218.66,218.41,218.55,123649.0
2025-01-13 15:30:00,218.57,218.75,218.4,218.61,138651.0,218.57,218.75,218.4,218.61,138651.0
2025-01-13 15:35:00,218.59,218.74,218.35,218.38,140038.0,218.59,218.74,218.35,218.38,140038.0
2025-01-13 15:40:00,218.38,218.47,218.25,218.31,136426.0,218.38,218.47,218.25,218.31,136426.0
2025-01-13 15:45:00,218.33,218.46,218.14,218.16,167277.0,218.33,218.46,218.14,218.16,167277.0
2025-01-13 15:50:00,218.15,218.81,218.09,218.7,384373.0,218.15,218.81,218.09,218.7,384373.0
2025-01-13 15:55:00,218.69,218.86,218.32,218.5,803515.0,218.69,218.86,218.32,218.5,803515.0
2025-01-14 09:30:00,220.56,221.07,219.63,220.0,1137781.0,220.56,221.07,219.63,220.0,1137781.0
2025-01-14 09:35:00,220.05,221.35,219.97,221.22,347879.0,220.05,221.35,219.97,221.22,347879.0
2025-01-14 09:40:00,221.22,221.75,221.01,221.5,365887.0,221.22,221.75,221.01,221.5,365887.0
2025-01-14 09:45:00,221.53,221.82,221.13,221.55,322003.0,221.53,221.82,221.13,221.55,322003.0
2025-01-14 09:50:00,221.57,221.78,220.36,220.53,284170.0,221.57,221.78,220.36,220.53,284170.0
2025-01-14 09:55:00,220.58,220.74,220.17,220.3,275388.0,220.58,220.74,220.17,220.3,275388.0
2025-01-14 10:00:00,220.31,220.51,219.94,220.26,183428.0,220.31,220.51,219.94,220.26,183428.0
2025-01-14 10:05:00,220.23,221.02,220.17,220.82,205187.0,220.23,221.02,220.17,220.82,205187.0
2025-01-14 10:10:00,220.83,221.35,220.57,220.86,270766.0,220.83,221.35,220.57,220.86,270766.0
2025-01-14 10:15:00,220.86,221.3,220.72,220.73,222549.0,220.86,221.3,220.72,220.73,222549.0
2025-01-14 10:20:00,220.73,220.9,220.3,220.5,192698.0,220.73,220.9,220.3,220.5,192698.0
2025-01-14 10:25:00,220.46,220.71,220.09,220.23,129725.0,220.46,220.71,220.09,220.23,129725.0
2025-01-14 10:30:00,220.24,220.38,219.82,219.86,179702.0,220.24,220.38,219.82,219.86,179702.0
2025-01-14 10:35:00,219.87,219.95,219.29,219.34,252802.0,219.87,219.95,219.29,219.34,252802.0
2025-01-14 10:40:00,219.34,219.91,219.17,219.76,228317.0,219.34,219.91,219.17,219.76,228317.0
2025-01-14 10:45:00,219.74,219.84,219.25,219.27,120419.0,219.74,219.84,219.25,219.27,120419.0
2025-01-14 10:50:00,219.28,219.59,218.88,219.56,172976.0,219.28,219.59,218.88,219.56,172976.0
2025-01-14 10:55:00,219.56,219.57,218.96,218.97,143118.0,219.56,219.57,218.96,218.97,143118.0
2025-01-14 11:00:00,218.98,219.14,218.51,218.61,147866.0,218.98,219.14,218.51,218.61,147866.0
2025-01-14 11:05:00,218.61,219.0,218.61,218.78,184866.0,218.61,219.0,218.61,218.78,184866.0
2025-01-14 11:10:00,218.74,218.88,218.21,218.44,197986.0,218.74,218.88,218.21,218.44,197986.0
2025-01-14 11:15:00,218.41,218.67,218.21,218.45,162500.0,218.41,218.67,218.21,218.45,162500.0
2025-01-14 11:20:00,218.45,218.92,218.44,218.85,137585.0,218.45,218.92,218.44,218.85,137585.0
2025-01-14 11:25:00,218.85,219.17,218.49,218.54,195354.0,218.85,219.17,218.49,218.54,195354.0
2025-01-14 11:30:00,218.56,218.89,218.51,218.65,169733.0,218.56,218.89,218.51,218.65,169733.0
2025-01-14 11:35:00,218.65,218.8,218.27,218.37,107173.0,218.65,218.8,218.27,218.37,107173.0
2025-01-14 11:40:00,218.4,218.5,217.74,217.83,252694.0,218.4,218.5,217.74,217.83,252694.0
2025-01-14 11:45:00,217.88,218.13,217.76,218.02,94022.0,217.88,218.13,217.76,218.02,94022.0
2025-01-14 11:50:00,218.03,218.06,217.54,217.62,164086.0,218.03,218.06,217.54,217.62,164086.0
2025-01-14 11:55:00,217.64,217.81,217.37,217.46,179060.0,217.64,217.81,217.37,217.46,179060.0
2025-01-14 12:00:00,217.43,217.51,217.16,217.36,208130.0,217.43,217.51,217.16,217.36,208130.0
2025-01-14 12:05:00,217.34,217.77,217.25,217.55,157683.0,217.34,217.77,217.25,217.55,157683.0
2025-01-14 12:10:00,217.56,217.95,217.53,217.76,127001.0,217.56,217.95,217.53,217.76,127001.0
2025-01-14 12:15:00,217.76,217.88,217.57,217.62,49614.0,217.76,217.88,217.57,217.62,49614.0
2025-01-14 12:20:00,217.61,217.64,217.25,217.39,164995.0,217.61,217.64,217.25,217.39,164995.0
2025-01-14 12:25:00,217.39,217.51,217.2,217.39,130432.0,217.39,217.51,217.2,217.39,130432.0
2025-01-14 12:30:00,217.36,217.38,216.66,216.74,222530.0,217.36,217.38,216.66,216.74,222530.0
2025-01-14 12:35:00,216.72,217.25,216.56,217.21,145795.0,216.72,217.25,216.56,217.21,145795.0
2025-01-14 12:40:00,217.25,217.73,217.17,217.62,98926.0,217.25,217.73,217.17,217.62,98926.0
2025-01-14 12:45:00,217.62,217.74,217.39,217.66,77217.0,217.62,217.74,217.39,217.66,77217.0
2025-01-14 12:50:00,217.67,217.89,217.65,217.75,106764.0,217.67,217.89,217.65,217.75,106764.0
2025-01-14 12:55:00,217.76,217.78,217.37,217.6,91392.0,217.76,217.78,217.37,217.6,91392.0
2025-01-14 13:00:00,217.57,217.92,217.48,217.87,105157.0,217.57,217.92,217.48,217.87,105157.0
2025-01-14 13:05:00,217.87,218.0,217.81,217.88,118456.0,217.87,218.0,217.81,217.88,118456.0
2025-01-14 13:10:00,217.87,217.94,217.76,217.93,86762.0,217.87,217.94,217.76,217.93,86762.0
2025-01-14 13:15:00,217.94,218.23,217.82,218.03,121070.0,217.94,218.23,217.82,218.03,121070.0
2025-01-14 13:20:00,218.01,218.38,217.91,218.38,93015.0,218.01,218.38,217.91,218.38,93015.0
2025-01-14 13:25:00,218.33,218.6,218.31,218.5,110176.0,218.33,218.6,218.31,218.5,110176.0
2025-01-14 13:30:00,218.5,218.62,218.35,218.46,119163.0,218.5,218.62,218.35,218.46,119163.0
2025-01-14 13:35:00,218.46,218.75,218.44,218.63,132419.0,218.46,218.75,218.44,218.63,132419.0
2025-01-14 13:40:00,218.61,218.87,218.55,218.77,86099.0,218.61,218.87,218.55,218.77,86099.0
2025-01-14 13:45:00,218.74,219.06,218.68,218.97,135508.0,218.74,219.06,218.68,218.97,135508.0
2025-01-14 13:50:00,218.99,219.36,218.95,219.33,185286.0,218.99,219.36,218.95,219.33,185286.0
2025-01-14 13:55:00,219.34,219.39,219.0,219.15,154907.0,219.34,219.39,219.0,219.15,154907.0
2025-01-14 14:00:00,219.15,219.25,218.97,219.24,100750.0,219.15,219.25,218.97,219.24,100750.0
2025-01-14 14:05:00,219.23,219.31,219.02,219.09,67207.0,219.23,219.31,219.02,219.09,67207.0
2025-01-14 14:10:00,219.1,219.1,218.83,219.03,75770.0,219.1,219.1,218.83,219.03,75770.0
2025-01-14 14:15:00,219.02,219.48,219.0,219.32,115336.0,219.02,219.48,219.0,219.32,115336.0
2025-01-14 14:20:00,219.32,219.35,219.01,219.19,150816.0,219.32,219.35,219.01,219.19,150816.0
2025-01-14 14:25:00,219.2,219.31,219.02,219.15,104125.0,219.2,219.31,219.02,219.15,104125.0
2025-01-14 14:30:00,219.15,219.17,218.96,219.01,88864.0,219.15,219.17,218.96,219.01,88864.0
2025-01-14 14:35:00,219.01,219.11,218.89,219.0,95638.0,219.01,219.11,218.89,219.0,95638.0
2025-01-14 14:40:00,219.0,219.08,218.66,218.74,78746.0,219.0,219.08,218.66,218.74,78746.0
2025-01-14 14:45:00,218.71,218.83,218.59,218.63,84748.0,218.71,218.83,218.59,218.63,84748.0
2025-01-14 14:50:00,218.63,218.66,217.81,217.88,171262.0,218.63,218.66,217.81,217.88,171262.0
2025-01-14 14:55:00,217.89,217.91,217.23,217.29,120306.0,217.89,217.91,217.23,217.29,120306.0
2025-01-14 15:00:00,217.29,217.43,216.2,216.37,252900.0,217.29,217.43,216.2,216.37,252900.0
2025-01-14 15:05:00,216.38,216.79,216.27,216.71,227961.0,216.38,216.79,216.27,216.71,227961.0
2025-01-14 15:10:00,216.72,216.76,216.52,216.6,149772.0,216.72,216.76,216.52,216.6,149772.0
2025-01-14 15:15:00,216.6,217.04,216.59,216.86,140803.0,216.6,217.04,216.59,216.86,140803.0
2025-01-14 15:20:00,216.88,217.0,216.55,216.94,173777.0,216.88,217.0,216.55,216.94,173777.0
2025-01-14 15:25:00,216.94,217.0,216.69,216.93,124187.0,216.94,217.0,216.69,216.93,124187.0
2025-01-14 15:30:00,216.91,217.12,216.57,216.65,124654.0,216.91,217.12,216.57,216.65,124654.0
2025-01-14 15:35:00,216.66,216.82,216.38,216.44,144577.0,216.66,216.82,216.38,216.44,144577.0
2025-01-14 15:40:00,216.45,216.88,216.43,216.85,219827.0,216.45,216.88,216.43,216.85,219827.0
2025-01-14 15:45:00,216.88,217.24,216.85,216.86,194293.0,216.88,217.24,216.85,216.86,194293.0
2025-01-14 15:50:00,216.82,217.63,216.82,217.52,288200.0,216.82,217.63,216.82,217.52,288200.0
2025-01-14 15:55:00,217.55,217.78,217.25,217.77,862729.0,217.55,217.78,217.25,217.77,862729.0
2025-01-15 09:30:00,222.83,223.48,222.3,222.96,1485865.0,222.83,223.48,222.3,222.96,1485865.0
2025-01-15 09:35:00,222.97,223.09,221.75,221.98,791297.0,222.97,223.09,221.75,221.98,791297.0
2025-01-15 09:40:00,221.98,222.4,221.96,222.11,329555.0,221.98,222.4,221.96,222.11,329555.0
2025-01-15 09:45:00,222.08,222.85,221.97,222.72,420730.0,222.08,222.85,221.97,222.72,420730.0
2025-01-15 09:50:00,222.72,222.81,222.29,222.39,353155.0,222.72,222.81,222.29,222.39,353155.0
2025-01-15 09:55:00,222.42,222.97,222.19,222.69,382583.0,222.42,222.97,222.19,222.69,382583.0
2025-01-15 10:00:00,222.69,223.18,222.58,223.01,352927.0,222.69,223.18,222.58,223.01,352927.0
2025-01-15 10:05:00,223.02,223.38,222.78,223.18,315669.0,223.02,223.38,222.78,223.18,315669.0
2025-01-15 10:10:00,223.19,223.44,223.02,223.08,201657.0,223.19,223.44,223.02,223.08,201657.0
2025-01-15 10:15:00,223.03,223.43,222.97,223.4,326941.0,223.03,223.43,222.97,223.4,326941.0
2025-01-15 10:20:00,223.41,223.44,223.03,223.17,208276.0,223.41,223.44,223.03,223.17,208276.0
2025-01-15 10:25:00,223.19,223.25,222.98,223.11,157324.0,223.19,223.25,222.98,223.11,157324.0
2025-01-15 10:30:00,223.12,223.18,222.58,222.76,220580.0,223.12,223.18,222.58,222.76,220580.0
2025-01-15 10:35:00,222.75,223.09,222.38,222.72,216007.0,222.75,223.09,222.38,222.72,216007.0
2025-01-15 10:40:00,222.69,222.71,222.15,222.34,301670.0,222.69,222.71,222.15,222.34,301670.0
2025-01-15 10:45:00,222.34,222.43,221.97,222.13,246320.0,222.34,222.43,221.97,222.13,246320.0
2025-01-15 10:50:00,222.14,222.33,221.89,222.17,159000.0,222.14,222.33,221.89,222.17,159000.0
2025-01-15 10:55:00,222.14,222.23,221.46,221.53,239742.0,222.14,222.23,221.46,221.53,239742.0
2025-01-15 11:00:00,221.52,222.08,221.48,222.06,233577.0,221.52,222.08,221.48,222.06,233577.0
2025-01-15 11:05:00,222.06,222.16,221.59,221.76,201838.0,222.06,222.16,221.59,221.76,201838.0
2025-01-15 11:10:00,221.75,222.33,221.58,222.28,180878.0,221.75,222.33,221.58,222.28,180878.0
2025-01-15 11:15:00,222.26,222.29,221.81,222.12,168684.0,222.26,222.29,221.81,222.12,168684.0
2025-01-15 11:20:00,222.14,222.23,221.75,221.93,117085.0,222.14,222.23,221.75,221.93,117085.0
2025-01-15 11:25:00,221.92,222.02,221.72,221.72,76670.0,221.92,222.02,221.72,221.72,76670.0
2025-01-15 11:30:00,221.72,221.76,221.04,221.26,293060.0,221.72,221.76,221.04,221.26,293060.0
2025-01-15 11:35:00,221.26,221.75,221.25,221.37,185221.0,221.26,221.75,221.25,221.37,185221.0
2025-01-15 11:40:00,221.41,221.49,221.02,221.04,178566.0,221.41,221.49,221.02,221.04,178566.0
2025-01-15 11:45:00,221.02,221.28,220.96,221.15,152173.0,221.02,221.28,220.96,221.15,152173.0
2025-01-15 11:50:00,221.15,221.19,220.76,220.99,205260.0,221.15,221.19,220.76,220.99,205260.0
2025-01-15 11:55:00,220.96,221.1,220.75,220.9,139407.0,220.96,221.1,220.75,220.9,139407.0
2025-01-15 12:00:00,220.91,221.44,220.81,221.4,243584.0,220.91,221.44,220.81,221.4,243584.0
2025-01-15 12:05:00,221.39,221.52,221.3,221.42,135075.0,221.39,221.52,221.3,221.42,135075.0
2025-01-15 12:10:00,221.42,221.53,221.33,221.41,95518.0,221.42,221.53,221.33,221.41,95518.0
2025-01-15 12:15:00,221.42,221.67,221.37,221.6,114384.0,221.42,221.67,221.37,221.6,114384.0
2025-01-15 12:20:00,221.58,221.69,221.37,221.51,88887.0,221.58,221.69,221.37,221.51,88887.0
2025-01-15 12:25:00,221.49,221.55,221.23,221.52,103182.0,221.49,221.55,221.23,221.52,103182.0
2025-01-15 12:30:00,221.52,221.89,221.51,221.7,145792.0,221.52,221.89,221.51,221.7,145792.0
2025-01-15 12:35:00,221.7,221.93,221.66,221.93,111394.0,221.7,221.93,221.66,221.93,111394.0
2025-01-15 12:40:00,221.92,221.97,221.81,221.86,137208.0,221.92,221.97,221.81,221.86,137208.0
2025-01-15 12:45:00,221.87,222.15,221.76,222.1,193077.0,221.87,222.15,221.76,222.1,193077.0
2025-01-15 12:50:00,222.12,222.18,221.94,222.02,188914.0,222.12,222.18,221.94,222.02,188914.0
2025-01-15 12:55:00,221.98,221.99,221.52,221.58,165640.0,221.98,221.99,221.52,221.58,165640.0
2025-01-15 13:00:00,221.58,222.0,221.56,221.96,114655.0,221.58,222.0,221.56,221.96,114655.0
2025-01-15 13:05:00,221.93,221.97,221.66,221.72,142092.0,221.93,221.97,221.66,221.72,142092.0
2025-01-15 13:10:00,221.71,221.88,221.63,221.77,105889.0,221.71,221.88,221.63,221.77,105889.0
2025-01-15 13:15:00,221.77,222.11,221.74,222.01,126643.0,221.77,222.11,221.74,222.01,126643.0
2025-01-15 13:20:00,222.01,222.15,222.01,222.08,100875.0,222.01,222.15,222.01,222.08,100875.0
2025-01-15 13:25:00,222.08,222.18,222.01,222.16,106851.0,222.08,222.18,222.01,222.16,106851.0
2025-01-15 13:30:00,222.17,222.43,222.15,222.28,172005.0,222.17,222.43,222.15,222.28,172005.0
2025-01-15 13:35:00,222.28,222.42,222.12,222.28,96356.0,222.28,222.42,222.12,222.28,96356.0
2025-01-15 13:40:00,222.27,222.5,222.24,222.45,87733.0,222.27,222.5,222.24,222.45,87733.0
2025-01-15 13:45:00,222.46,222.59,222.41,222.53,95223.0,222.46,222.59,222.41,222.53,95223.0
2025-01-15 13:50:00,222.53,222.6,222.47,222.52,101882.0,222.53,222.6,222.47,222.52,101882.0
2025-01-15 13:55:00,222.54,222.54,222.28,222.38,84054.0,222.54,222.54,222.28,222.38,84054.0
2025-01-15 14:00:00,222.38,222.5,222.26,222.44,77758.0,222.38,222.5,222.26,222.44,77758.0
2025-01-15 14:05:00,222.44,222.57,222.33,222.35,96916.0,222.44,222.57,222.33,222.35,96916.0
2025-01-15 14:10:00,222.35,222.4,222.26,222.38,112464.0,222.35,222.4,222.26,222.38,112464.0
2025-01-15 14:15:00,222.37,222.55,222.21,222.54,188760.0,222.37,222.55,222.21,222.54,188760.0
2025-01-15 14:20:00,222.55,222.6,222.33,222.36,98897.0,222.55,222.6,222.33,222.36,98897.0
2025-01-15 14:25:00,222.37,222.65,222.36,222.44,110849.0,222.37,222.65,222.36,222.44,110849.0
2025-01-15 14:30:00,222.44,222.73,222.4,222.64,150359.0,222.44,222.73,222.4,222.64,150359.0
2025-01-15 14:35:00,222.64,222.84,222.6,222.81,109620.0,222.64,222.84,222.6,222.81,109620.0
2025-01-15 14:40:00,222.8,222.85,222.54,222.54,164485.0,222.8,222.85,222.54,222.54,164485.0
2025-01-15 14:45:00,222.57,222.66,222.5,222.61,120244.0,222.57,222.66,222.5,222.61,120244.0
2025-01-15 14:50:00,222.61,222.74,222.58,222.66,100232.0,222.61,222.74,222.58,222.66,100232.0
2025-01-15 14:55:00,222.65,222.71,222.55,222.67,104873.0,222.65,222.71,222.55,222.67,104873.0
2025-01-15 15:00:00,222.69,222.85,222.67,222.73,142774.0,222.69,222.85,222.67,222.73,142774.0
2025-01-15 15:05:00,222.73,222.86,222.66,222.76,105044.0,222.73,222.86,222.66,222.76,105044.0
2025-01-15 15:10:00,222.75,223.07,222.75,223.06,163086.0,222.75,223.07,222.75,223.06,163086.0
2025-01-15 15:15:00,223.07,223.24,223.01,223.19,157437.0,223.07,223.24,223.01,223.19,157437.0
2025-01-15 15:20:00,223.19,223.3,223.09,223.21,149875.0,223.19,223.3,223.09,223.21,149875.0
2025-01-15 15:25:00,223.21,223.23,223.05,223.12,248021.0,223.21,223.23,223.05,223.12,248021.0
2025-01-15 15:30:00,223.11,223.21,222.96,223.18,178490.0,223.11,223.21,222.96,223.18,178490.0
2025-01-15 15:35:00,223.17,223.19,222.97,223.05,189315.0,223.17,223.19,222.97,223.05,189315.0
2025-01-15 15:40:00,223.09,223.2,222.89,223.16,212158.0,223.09,223.2,222.89,223.16,212158.0
2025-01-15 15:45:00,223.17,223.26,222.95,223.12,166296.0,223.17,223.26,222.95,223.12,166296.0
2025-01-15 15:50:00,223.12,223.25,222.72,223.05,362136.0,223.12,223.25,222.72,223.05,362136.0
2025-01-15 15:55:00,223.04,223.57,223.04,223.34,1047339.0,223.04,223.57,223.04,223.34,1047339.0
2025-01-16 09:30:00,224.49,224.65,222.66,222.91,874202.0,224.49,224.65,222.66,222.91,874202.0
2025-01-16 09:35:00,222.94,223.74,222.71,223.56,299823.0,222.94,223.74,222.71,223.56,299823.0
2025-01-16 09:40:00,223.59,223.71,222.89,223.15,248458.0,223.59,223.71,222.89,223.15,248458.0
2025-01-16 09:45:00,223.19,223.4,222.98,223.15,271813.0,223.19,223.4,222.98,223.15,271813.0
2025-01-16 09:50:00,223.18,223.31,222.88,223.07,264532.0,223.18,223.31,222.88,223.07,264532.0
2025-01-16 09:55:00,223.06,223.64,222.91,223.38,211715.0,223.06,223.64,222.91,223.38,211715.0
2025-01-16 10:00:00,223.38,223.38,222.53,222.72,326066.0,223.38,223.38,222.53,222.72,326066.0
2025-01-16 10:05:00,222.73,223.6,222.6,223.34,268916.0,222.73,223.6,222.6,223.34,268916.0
2025-01-16 10:10:00,223.29,223.44,222.8,222.95,250248.0,223.29,223.44,222.8,222.95,250248.0
2025-01-16 10:15:00,222.94,223.37,222.84,223.3,180037.0,222.94,223.37,222.84,223.3,180037.0
2025-01-16 10:20:00,223.28,223.56,223.1,223.56,183404.0,223.28,223.56,223.1,223.56,183404.0
2025-01-16 10:25:00,223.55,223.58,223.03,223.12,150895.0,223.55,223.58,223.03,223.12,150895.0
2025-01-16 10:30:00,223.14,223.37,222.91,222.99,182916.0,223.14,223.37,222.91,222.99,182916.0
2025-01-16 10:35:00,222.99,223.47,222.78,223.43,145323.0,222.99,223.47,222.78,223.43,145323.0
2025-01-16 10:40:00,223.42,223.49,222.98,223.26,135572.0,223.42,223.49,222.98,223.26,135572.0
2025-01-16 10:45:00,223.24,223.36,222.83,223.03,110674.0,223.24,223.36,222.83,223.03,110674.0
2025-01-16 10:50:00,223.04,223.42,223.04,223.15,127424.0,223.04,223.42,223.04,223.15,127424.0
2025-01-16 10:55:00,223.18,223.56,223.04,223.56,139804.0,223.18,223.56,223.04,223.56,139804.0
2025-01-16 11:00:00,223.55,224.31,223.43,224.21,347586.0,223.55,224.31,223.43,224.21,347586.0
2025-01-16 11:05:00,224.19,224.49,223.97,224.29,252360.0,224.19,224.49,223.97,224.29,252360.0
2025-01-16 11:10:00,224.31,224.51,224.07,224.14,191502.0,224.31,224.51,224.07,224.14,191502.0
2025-01-16 11:15:00,224.14,224.24,223.35,223.96,168033.0,224.14,224.24,223.35,223.96,168033.0
2025-01-16 11:20:00,223.94,224.16,223.57,224.03,164062.0,223.94,224.16,223.57,224.03,164062.0
2025-01-16 11:25:00,224.03,224.15,223.87,223.93,106206.0,224.03,224.15,223.87,223.93,106206.0
2025-01-16 11:30:00,223.95,224.14,223.83,223.83,97499.0,223.95,224.14,223.83,223.83,97499.0
2025-01-16 11:35:00,223.82,223.84,223.32,223.35,91949.0,223.82,223.84,223.32,223.35,91949.0
2025-01-16 11:40:00,223.4,223.43,222.52,222.67,238479.0,223.4,223.43,222.52,222.67,238479.0
2025-01-16 11:45:00,222.69,223.11,222.61,223.08,127753.0,222.69,223.11,222.61,223.08,127753.0
2025-01-16 11:50:00,223.1,223.13,222.66,222.7,102811.0,223.1,223.13,222.66,222.7,102811.0
2025-01-16 11:55:00,222.71,222.99,222.55,222.82,155004.0,222.71,222.99,222.55,222.82,155004.0
2025-01-16 12:00:00,222.79,222.88,222.63,222.72,92763.0,222.79,222.88,222.63,222.72,92763.0
2025-01-16 12:05:00,222.71,222.77,222.28,222.42,109986.0,222.71,222.77,222.28,222.42,109986.0
2025-01-16 12:10:00,222.41,222.61,222.34,222.45,60788.0,222.41,222.61,222.34,222.45,60788.0
2025-01-16 12:15:00,222.46,222.46,222.14,222.19,138802.0,222.46,222.46,222.14,222.19,138802.0
2025-01-16 12:20:00,222.19,222.48,222.06,222.37,114445.0,222.19,222.48,222.06,222.37,114445.0
2025-01-16 12:25:00,222.38,222.58,222.31,222.51,116302.0,222.38,222.58,222.31,222.51,116302.0
2025-01-16 12:30:00,222.53,222.62,222.29,222.36,148889.0,222.53,222.62,222.29,222.36,148889.0
2025-01-16 12:35:00,222.36,222.37,222.14,222.18,77800.0,222.36,222.37,222.14,222.18,77800.0
2025-01-16 12:40:00,222.16,222.46,222.08,222.36,75043.0,222.16,222.46,222.08,222.36,75043.0
2025-01-16 12:45:00,222.35,222.46,222.28,222.35,65187.0,222.35,222.46,222.28,222.35,65187.0
2025-01-16 12:50:00,222.37,222.38,222.15,222.19,74235.0,222.37,222.38,222.15,222.19,74235.0
2025-01-16 12:55:00,222.2,222.32,222.05,222.11,100105.0,222.2,222.32,222.05,222.11,100105.0
2025-01-16 13:00:00,222.1,222.3,222.03,222.25,85828.0,222.1,222.3,222.03,222.25,85828.0
2025-01-16 13:05:00,222.25,222.32,222.08,222.2,70647.0,222.25,222.32,222.08,222.2,70647.0
2025-01-16 13:10:00,222.19,222.31,222.07,222.08,77964.0,222.19,222.31,222.07,222.08,77964.0
2025-01-16 13:15:00,222.09,222.14,221.73,221.78,150232.0,222.09,222.14,221.73,221.78,150232.0
2025-01-16 13:20:00,221.77,221.87,221.72,221.76,95145.0,221.77,221.87,221.72,221.76,95145.0
2025-01-16 13:25:00,221.77,221.84,221.35,221.41,115521.0,221.77,221.84,221.35,221.41,115521.0
2025-01-16 13:30:00,221.4,221.41,221.0,221.01,220446.0,221.4,221.41,221.0,221.01,220446.0
2025-01-16 13:35:00,221.02,221.16,220.8,221.1,169374.0,221.02,221.16,220.8,221.1,169374.0
2025-01-16 13:40:00,221.08,221.13,220.79,220.8,109421.0,221.08,221.13,220.79,220.8,109421.0
2025-01-16 13:45:00,220.81,220.86,220.31,220.59,198049.0,220.81,220.86,220.31,220.59,198049.0
2025-01-16 13:50:00,220.58,220.93,220.4,220.77,168665.0,220.58,220.93,220.4,220.77,168665.0
2025-01-16 13:55:00,220.76,220.81,220.35,220.54,241493.0,220.76,220.81,220.35,220.54,241493.0
2025-01-16 14:00:00,220.53,220.84,220.38,220.76,108030.0,220.53,220.84,220.38,220.76,108030.0
2025-01-16 14:05:00,220.77,221.24,220.76,221.16,146697.0,220.77,221.24,220.76,221.16,146697.0
2025-01-16 14:10:00,221.16,221.31,221.1,221.16,128877.0,221.16,221.31,221.1,221.16,128877.0
2025-01-16 14:15:00,221.15,221.34,221.13,221.15,143444.0,221.15,221.34,221.13,221.15,143444.0
2025-01-16 14:20:00,221.17,221.24,220.74,220.88,130035.0,221.17,221.24,220.74,220.88,130035.0
2025-01-16 14:25:00,220.87,221.36,220.85,221.26,117541.0,220.87,221.36,220.85,221.26,117541.0
2025-01-16 14:30:00,221.27,221.3,221.09,221.27,73774.0,221.27,221.3,221.09,221.27,73774.0
2025-01-16 14:35:00,221.27,221.39,221.16,221.38,135773.0,221.27,221.39,221.16,221.38,135773.0
2025-01-16 14:40:00,221.37,221.4,221.2,221.23,68151.0,221.37,221.4,221.2,221.23,68151.0
2025-01-16 14:45:00,221.24,221.33,221.1,221.25,78687.0,221.24,221.33,221.1,221.25,78687.0
2025-01-16 14:50:00,221.25,221.39,221.0,221.33,93031.0,221.25,221.39,221.0,221.33,93031.0
2025-01-16 14:55:00,221.33,221.85,221.31,221.71,144567.0,221.33,221.85,221.31,221.71,144567.0
2025-01-16 15:00:00,221.71,221.99,221.64,221.96,100347.0,221.71,221.99,221.64,221.96,100347.0
2025-01-16 15:05:00,221.96,222.02,221.83,221.94,93138.0,221.96,222.02,221.83,221.94,93138.0
2025-01-16 15:10:00,221.94,221.99,221.8,221.82,71894.0,221.94,221.99,221.8,221.82,71894.0
2025-01-16 15:15:00,221.84,221.91,221.52,221.56,77794.0,221.84,221.91,221.52,221.56,77794.0
2025-01-16 15:20:00,221.53,221.57,221.24,221.39,126053.0,221.53,221.57,221.24,221.39,126053.0
2025-01-16 15:25:00,221.41,221.57,221.35,221.38,69548.0,221.41,221.57,221.35,221.38,69548.0
2025-01-16 15:30:00,221.39,221.61,221.32,221.38,122152.0,221.39,221.61,221.32,221.38,122152.0
2025-01-16 15:35:00,221.33,221.54,221.25,221.25,104521.0,221.33,221.54,221.25,221.25,104521.0
2025-01-16 15:40:00,221.27,221.53,221.17,221.32,111566.0,221.27,221.53,221.17,221.32,111566.0
2025-01-16 15:45:00,221.31,221.32,221.09,221.14,139129.0,221.31,221.32,221.09,221.14,139129.0
2025-01-16 15:50:00,221.14,221.35,220.88,220.9,241254.0,221.14,221.35,220.88,220.9,241254.0
2025-01-16 15:55:00,220.91,221.1,220.51,220.66,754687.0,220.91,221.1,220.51,220.66,754687.0
2025-01-17 09:30:00,225.94,226.26,224.38,224.86,7315006.0,225.94,226.26,224.38,224.86,7315006.0
2025-01-17 09:35:00,224.85,225.55,224.77,224.92,662829.0,224.85,225.55,224.77,224.92,662829.0
2025-01-17 09:40:00,224.94,224.97,223.76,224.2,664455.0,224.94,224.97,223.76,224.2,664455.0
2025-01-17 09:45:00,224.18,224.65,224.09,224.49,293244.0,224.18,224.65,224.09,224.49,293244.0
2025-01-17 09:50:00,224.5,224.92,223.9,224.2,282804.0,224.5,224.92,223.9,224.2,282804.0
2025-01-17 09:55:00,224.23,224.54,223.71,223.84,230415.0,224.23,224.54,223.71,223.84,230415.0
2025-01-17 10:00:00,223.84,224.34,223.8,224.27,242809.0,223.84,224.34,223.8,224.27,242809.0
2025-01-17 10:05:00,224.27,224.6,224.15,224.19,259107.0,224.27,224.6,224.15,224.19,259107.0
2025-01-17 10:10:00,224.2,224.29,223.72,223.96,274477.0,224.2,224.29,223.72,223.96,274477.0
2025-01-17 10:15:00,223.97,224.12,223.77,223.82,203281.0,223.97,224.12,223.77,223.82,203281.0
2025-01-17 10:20:00,223.83,223.92,223.08,223.49,368438.0,223.83,223.92,223.08,223.49,368438.0
2025-01-17 10:25:00,223.62,223.96,223.26,223.82,215231.0,223.62,223.96,223.26,223.82,215231.0
2025-01-17 10:30:00,223.84,224.31,223.75,224.25,189066.0,223.84,224.31,223.75,224.25,189066.0
2025-01-17 10:35:00,224.24,224.52,224.14,224.34,183516.0,224.24,224.52,224.14,224.34,183516.0
2025-01-17 10:40:00,224.32,224.38,223.74,223.75,188917.0,224.32,224.38,223.74,223.75,188917.0
2025-01-17 10:45:00,223.74,223.81,223.36,223.8,206866.0,223.74,223.81,223.36,223.8,206866.0
2025-01-17 10:50:00,223.78,223.96,223.59,223.83,145918.0,223.78,223.96,223.59,223.83,145918.0
2025-01-17 10:55:00,223.83,223.95,223.61,223.94,179916.0,223.83,223.95,223.61,223.94,179916.0
2025-01-17 11:00:00,223.92,223.99,223.46,223.78,179542.0,223.92,223.99,223.46,223.78,179542.0
2025-01-17 11:05:00,223.82,224.32,223.75,224.13,254762.0,223.82,224.32,223.75,224.13,254762.0
2025-01-17 11:10:00,224.13,224.64,224.11,224.53,254636.0,224.13,224.64,224.11,224.53,254636.0
2025-01-17 11:15:00,224.55,224.55,224.18,224.47,129037.0,224.55,224.55,224.18,224.47,129037.0
2025-01-17 11:20:00,224.47,224.91,224.35,224.91,232271.0,224.47,224.91,224.35,224.91,232271.0
2025-01-17 11:25:00,224.91,225.58,224.87,225.37,521808.0,224.91,225.58,224.87,225.37,521808.0
2025-01-17 11:30:00,225.37,225.51,224.33,224.42,294197.0,225.37,225.51,224.33,224.42,294197.0
2025-01-17 11:35:00,224.44,225.1,224.43,225.06,208848.0,224.44,225.1,224.43,225.06,208848.0
2025-01-17 11:40:00,225.03,225.06,224.47,224.56,135122.0,225.03,225.06,224.47,224.56,135122.0
2025-01-17 11:45:00,224.56,224.7,224.3,224.35,100952.0,224.56,224.7,224.3,224.35,100952.0
2025-01-17 11:50:00,224.33,224.63,224.33,224.38,89199.0,224.33,224.63,224.33,224.38,89199.0
2025-01-17 11:55:00,224.37,224.73,224.35,224.66,176397.0,224.37,224.73,224.35,224.66,176397.0
2025-01-17 12:00:00,224.66,224.69,224.27,224.33,190144.0,224.66,224.69,224.27,224.33,190144.0
2025-01-17 12:05:00,224.33,224.67,224.29,224.67,178733.0,224.33,224.67,224.29,224.67,178733.0
2025-01-17 12:10:00,224.66,224.66,224.4,224.47,111743.0,224.66,224.66,224.4,224.47,111743.0
2025-01-17 12:15:00,224.47,224.67,224.39,224.65,84323.0,224.47,224.67,224.39,224.65,84323.0
2025-01-17 12:20:00,224.65,224.97,224.65,224.82,124388.0,224.65,224.97,224.65,224.82,124388.0
2025-01-17 12:25:00,224.81,224.91,224.73,224.8,88985.0,224.81,224.91,224.73,224.8,88985.0
2025-01-17 12:30:00,224.78,224.87,224.73,224.8,83027.0,224.78,224.87,224.73,224.8,83027.0
2025-01-17 12:35:00,224.79,225.0,224.7,224.93,195985.0,224.79,225.0,224.7,224.93,195985.0
2025-01-17 12:40:00,224.94,224.94,224.72,224.8,91524.0,224.94,224.94,224.72,224.8,91524.0
2025-01-17 12:45:00,224.81,224.92,224.72,224.9,71146.0,224.81,224.92,224.72,224.9,71146.0
2025-01-17 12:50:00,224.93,225.0,224.8,224.94,309813.0,224.93,225.0,224.8,224.94,309813.0
2025-01-17 12:55:00,224.94,225.02,224.81,224.94,193095.0,224.94,225.02,224.81,224.94,193095.0
2025-01-17 13:00:00,224.92,225.07,224.73,225.07,112150.0,224.92,225.07,224.73,225.07,112150.0
2025-01-17 13:05:00,225.05,225.34,225.02,225.23,160147.0,225.05,225.34,225.02,225.23,160147.0
2025-01-17 13:10:00,225.24,225.62,225.23,225.47,172383.0,225.24,225.62,225.23,225.47,172383.0
2025-01-17 13:15:00,225.46,225.79,225.45,225.72,173968.0,225.46,225.79,225.45,225.72,173968.0
2025-01-17 13:20:00,225.72,225.85,225.68,225.77,169642.0,225.72,225.85,225.68,225.77,169642.0
2025-01-17 13:25:00,225.77,225.83,225.58,225.65,143673.0,225.77,225.83,225.58,225.65,143673.0
2025-01-17 13:30:00,225.64,225.65,225.24,225.39,167146.0,225.64,225.65,225.24,225.39,167146.0
2025-01-17 13:35:00,225.4,225.5,225.28,225.43,100500.0,225.4,225.5,225.28,225.43,100500.0
2025-01-17 13:40:00,225.43,225.43,225.12,225.26,96198.0,225.43,225.43,225.12,225.26,96198.0
2025-01-17 13:45:00,225.27,225.43,225.15,225.19,99429.0,225.27,225.43,225.15,225.19,99429.0
2025-01-17 13:50:00,225.18,225.22,224.87,225.02,198504.0,225.18,225.22,224.87,225.02,198504.0
2025-01-17 13:55:00,225.02,225.25,224.87,225.23,105428.0,225.02,225.25,224.87,225.23,105428.0
2025-01-17 14:00:00,225.21,225.59,225.21,225.47,319316.0,225.21,225.59,225.21,225.47,319316.0
2025-01-17 14:05:00,225.48,225.54,225.18,225.41,140849.0,225.48,225.54,225.18,225.41,140849.0
2025-01-17 14:10:00,225.42,225.56,225.27,225.48,116091.0,225.42,225.56,225.27,225.48,116091.0
2025-01-17 14:15:00,225.49,225.67,225.47,225.48,113550.0,225.49,225.67,225.47,225.48,113550.0
2025-01-17 14:20:00,225.48,225.8,225.48,225.78,185597.0,225.48,225.8,225.48,225.78,185597.0
2025-01-17 14:25:00,225.78,225.79,225.64,225.68,151270.0,225.78,225.79,225.64,225.68,151270.0
2025-01-17 14:30:00,225.68,225.79,225.56,225.7,200792.0,225.68,225.79,225.56,225.7,200792.0
2025-01-17 14:35:00,225.7,225.75,225.67,225.67,226441.0,225.7,225.75,225.67,225.67,226441.0
2025-01-17 14:40:00,225.67,226.07,225.66,226.0,475601.0,225.67,226.07,225.66,226.0,475601.0
2025-01-17 14:45:00,226.0,226.24,225.97,226.24,389447.0,226.0,226.24,225.97,226.24,389447.0
2025-01-17 14:50:00,226.24,226.45,225.97,226.03,301975.0,226.24,226.45,225.97,226.03,301975.0
2025-01-17 14:55:00,226.02,226.29,226.0,226.26,188251.0,226.02,226.29,226.0,226.26,188251.0
2025-01-17 15:00:00,226.25,226.4,226.04,226.25,273417.0,226.25,226.4,226.04,226.25,273417.0
2025-01-17 15:05:00,226.24,226.35,225.95,226.33,193353.0,226.24,226.35,225.95,226.33,193353.0
2025-01-17 15:10:00,226.33,226.4,226.09,226.16,135391.0,226.33,226.4,226.09,226.16,135391.0
2025-01-17 15:15:00,226.18,226.25,225.97,226.07,158698.0,226.18,226.25,225.97,226.07,158698.0
2025-01-17 15:20:00,226.07,226.29,226.04,226.19,185967.0,226.07,226.29,226.04,226.19,185967.0
2025-01-17 15:25:00,226.17,226.18,225.74,225.77,220499.0,226.17,226.18,225.74,225.77,220499.0
2025-01-17 15:30:00,225.77,226.08,225.77,225.96,162597.0,225.77,226.08,225.77,225.96,162597.0
2025-01-17 15:35:00,225.96,226.03,225.88,225.95,153197.0,225.96,226.03,225.88,225.95,153197.0
2025-01-17 15:40:00,225.96,226.0,225.52,225.76,298857.0,225.96,226.0,225.52,225.76,298857.0
2025-01-17 15:45:00,225.77,225.98,225.72,225.8,199543.0,225.77,225.98,225.72,225.8,199543.0
2025-01-17 15:50:00,225.81,226.51,225.77,226.07,433385.0,225.81,226.51,225.77,226.07,433385.0
2025-01-17 15:55:00,226.06,226.06,225.5,225.95,1027646.0,226.06,226.06,225.5,225.95,1027646.0
2025-01-21 09:30:00,228.9,230.75,228.79,230.49,2388561.0,228.9,230.75,228.79,230.49,2388561.0
2025-01-21 09:35:00,230.5,230.99,229.31,229.44,1086060.0,230.5,230.99,229.31,229.44,1086060.0
2025-01-21 09:40:00,229.47,229.62,228.76,229.59,653060.0,229.47,229.62,228.76,229.59,653060.0
2025-01-21 09:45:00,229.61,229.62,228.42,228.75,651547.0,229.61,229.62,228.42,228.75,651547.0
2025-01-21 09:50:00,228.75,229.45,227.75,227.89,522260.0,228.75,229.45,227.75,227.89,522260.0
2025-01-21 09:55:00,227.94,228.36,227.64,228.25,369245.0,227.94,228.36,227.64,228.25,369245.0
2025-01-21 10:00:00,228.25,228.26,227.52,227.93,360914.0,228.25,228.26,227.52,227.93,360914.0
2025-01-21 10:05:00,227.95,228.89,227.69,228.43,332855.0,227.95,228.89,227.69,228.43,332855.0
2025-01-21 10:10:00,228.42,228.42,226.99,227.05,424748.0,228.42,228.42,226.99,227.05,424748.0
2025-01-21 10:15:00,227.09,227.99,226.94,227.88,287504.0,227.09,227.99,226.94,227.88,287504.0
2025-01-21 10:20:00,227.87,228.17,227.72,227.93,180218.0,227.87,228.17,227.72,227.93,180218.0
2025-01-21 10:25:00,227.93,228.43,227.92,228.38,239855.0,227.93,228.43,227.92,228.38,239855.0
2025-01-21 10:30:00,228.36,228.42,227.86,228.07,195866.0,228.36,228.42,227.86,228.07,195866.0
2025-01-21 10:35:00,228.06,228.16,227.79,228.03,121527.0,228.06,228.16,227.79,228.03,121527.0
2025-01-21 10:40:00,228.03,228.58,228.01,228.33,169690.0,228.03,228.58,228.01,228.33,169690.0
2025-01-21 10:45:00,228.36,228.54,227.83,228.38,158354.0,228.36,228.54,227.83,228.38,158354.0
2025-01-21 10:50:00,228.38,228.75,228.05,228.73,171002.0,228.38,228.75,228.05,228.73,171002.0
2025-01-21 10:55:00,228.72,229.0,228.45,228.89,195386.0,228.72,229.0,228.45,228.89,195386.0
2025-01-21 11:00:00,228.89,229.04,228.33,228.95,217805.0,228.89,229.04,228.33,228.95,217805.0
2025-01-21 11:05:00,228.96,229.65,228.94,229.54,278158.0,228.96,229.65,228.94,229.54,278158.0
2025-01-21 11:10:00,229.54,229.73,229.37,229.63,193984.0,229.54,229.73,229.37,229.63,193984.0
2025-01-21 11:15:00,229.63,229.72,229.41,229.56,172113.0,229.63,229.72,229.41,229.56,172113.0
2025-01-21 11:20:00,229.56,229.77,229.35,229.49,215594.0,229.56,229.77,229.35,229.49,215594.0
2025-01-21 11:25:00,229.49,229.7,229.39,229.58,164656.0,229.49,229.7,229.39,229.58,164656.0
2025-01-21 11:30:00,229.57,229.69,229.45,229.6,128620.0,229.57,229.69,229.45,229.6,128620.0
2025-01-21 11:35:00,229.62,229.7,229.17,229.26,214583.0,229.62,229.7,229.17,229.26,214583.0
2025-01-21 11:40:00,229.27,229.87,229.26,229.82,187382.0,229.27,229.87,229.26,229.82,187382.0
2025-01-21 11:45:00,229.82,230.54,229.78,230.51,410685.0,229.82,230.54,229.78,230.51,410685.0
2025-01-21 11:50:00,230.5,230.95,230.42,230.89,357764.0,230.5,230.95,230.42,230.89,357764.0
2025-01-21 11:55:00,230.88,231.48,230.85,231.18,553727.0,230.88,231.48,230.85,231.18,553727.0
2025-01-21 12:00:00,231.17,231.45,230.86,231.31,301372.0,231.17,231.45,230.86,231.31,301372.0
2025-01-21 12:05:00,231.31,231.34,231.08,231.24,200975.0,231.31,231.34,231.08,231.24,200975.0
2025-01-21 12:10:00,231.23,231.57,231.23,231.42,279540.0,231.23,231.57,231.23,231.42,279540.0
2025-01-21 12:15:00,231.42,231.47,231.15,231.15,215088.0,231.42,231.47,231.15,231.15,215088.0
2025-01-21 12:20:00,231.15,231.22,230.93,231.0,167554.0,231.15,231.22,230.93,231.0,167554.0
2025-01-21 12:25:00,231.01,231.44,230.95,231.4,204461.0,231.01,231.44,230.95,231.4,204461.0
2025-01-21 12:30:00,231.36,231.65,231.22,231.65,296064.0,231.36,231.65,231.22,231.65,296064.0
2025-01-21 12:35:00,231.64,231.78,231.35,231.38,234105.0,231.64,231.78,231.35,231.38,234105.0
2025-01-21 12:40:00,231.35,231.58,231.11,231.51,182697.0,231.35,231.58,231.11,231.51,182697.0
2025-01-21 12:45:00,231.5,231.71,231.35,231.39,154399.0,231.5,231.71,231.35,231.39,154399.0
2025-01-21 12:50:00,231.39,231.47,231.16,231.42,159973.0,231.39,231.47,231.16,231.42,159973.0
2025-01-21 12:55:00,231.44,231.44,231.17,231.31,160835.0,231.44,231.44,231.17,231.31,160835.0
2025-01-21 13:00:00,231.31,231.35,230.96,231.28,218334.0,231.31,231.35,230.96,231.28,218334.0
2025-01-21 13:05:00,231.28,231.33,230.94,231.08,205163.0,231.28,231.33,230.94,231.08,205163.0
2025-01-21 13:10:00,231.09,231.44,231.07,231.43,130463.0,231.09,231.44,231.07,231.43,130463.0
2025-01-21 13:15:00,231.41,231.74,231.34,231.56,163770.0,231.41,231.74,231.34,231.56,163770.0
2025-01-21 13:20:00,231.56,231.56,231.16,231.27,109823.0,231.56,231.56,231.16,231.27,109823.0
2025-01-21 13:25:00,231.25,231.28,230.99,231.09,99415.0,231.25,231.28,230.99,231.09,99415.0
2025-01-21 13:30:00,231.09,231.29,231.08,231.11,123165.0,231.09,231.29,231.08,231.11,123165.0
2025-01-21 13:35:00,231.17,231.35,231.12,231.19,135529.0,231.17,231.35,231.12,231.19,135529.0
2025-01-21 13:40:00,231.22,231.25,230.93,231.21,153470.0,231.22,231.25,230.93,231.21,153470.0
2025-01-21 13:45:00,231.22,231.32,231.08,231.25,164044.0,231.22,231.32,231.08,231.25,164044.0
2025-01-21 13:50:00,231.24,231.41,231.19,231.38,116415.0,231.24,231.41,231.19,231.38,116415.0
2025-01-21 13:55:00,231.36,231.6,231.36,231.6,122965.0,231.36,231.6,231.36,231.6,122965.0
2025-01-21 14:00:00,231.57,231.67,231.35,231.42,156795.0,231.57,231.67,231.35,231.42,156795.0
2025-01-21 14:05:00,231.43,231.5,231.01,231.14,218506.0,231.43,231.5,231.01,231.14,218506.0
2025-01-21 14:10:00,231.15,231.18,230.75,230.76,202795.0,231.15,231.18,230.75,230.76,202795.0
2025-01-21 14:15:00,230.76,230.78,230.39,230.64,222820.0,230.76,230.78,230.39,230.64,222820.0
2025-01-21 14:20:00,230.64,231.0,230.46,230.58,154870.0,230.64,231.0,230.46,230.58,154870.0
2025-01-21 14:25:00,230.58,230.98,230.55,230.91,156991.0,230.58,230.98,230.55,230.91,156991.0
2025-01-21 14:30:00,230.91,230.95,230.54,230.76,111508.0,230.91,230.95,230.54,230.76,111508.0
2025-01-21 14:35:00,230.75,230.85,230.66,230.78,84589.0,230.75,230.85,230.66,230.78,84589.0
2025-01-21 14:40:00,230.78,230.83,230.54,230.62,95208.0,230.78,230.83,230.54,230.62,95208.0
2025-01-21 14:45:00,230.62,230.74,230.5,230.73,109936.0,230.62,230.74,230.5,230.73,109936.0
2025-01-21 14:50:00,230.73,230.77,230.59,230.76,79505.0,230.73,230.77,230.59,230.76,79505.0
2025-01-21 14:55:00,230.76,230.97,230.73,230.9,104329.0,230.76,230.97,230.73,230.9,104329.0
2025-01-21 15:00:00,230.88,231.08,230.85,230.97,138959.0,230.88,231.08,230.85,230.97,138959.0
2025-01-21 15:05:00,230.97,231.06,230.82,230.88,78729.0,230.97,231.06,230.82,230.88,78729.0
2025-01-21 15:10:00,230.9,230.91,230.28,230.31,260308.0,230.9,230.91,230.28,230.31,260308.0
2025-01-21 15:15:00,230.29,230.55,230.2,230.44,204520.0,230.29,230.55,230.2,230.44,204520.0
2025-01-21 15:20:00,230.42,230.5,230.13,230.33,191699.0,230.42,230.5,230.13,230.33,191699.0
2025-01-21 15:25:00,230.34,230.8,230.29,230.72,179478.0,230.34,230.8,230.29,230.72,179478.0
2025-01-21 15:30:00,230.71,230.84,230.61,230.64,193810.0,230.71,230.84,230.61,230.64,193810.0
2025-01-21 15:35:00,230.62,230.68,230.28,230.65,262841.0,230.62,230.68,230.28,230.65,262841.0
2025-01-21 15:40:00,230.63,230.85,230.61,230.77,184103.0,230.63,230.85,230.61,230.77,184103.0
2025-01-21 15:45:00,230.78,230.9,230.67,230.86,180761.0,230.78,230.9,230.67,230.86,180761.0
2025-01-21 15:50:00,230.86,231.18,230.62,231.03,414145.0,230.86,231.18,230.62,231.03,414145.0
2025-01-21 15:55:00,231.01,231.09,230.6,230.7,857784.0,231.01,231.09,230.6,230.7,857784.0
2025-01-22 09:30:00,232.12,232.75,231.33,231.75,1702670.0,232.12,232.75,231.33,231.75,1702670.0
2025-01-22 09:35:00,231.76,231.98,231.28,231.74,444933.0,231.76,231.98,231.28,231.74,444933.0
2025-01-22 09:40:00,231.72,231.89,231.19,231.86,381730.0,231.72,231.89,231.19,231.86,381730.0
2025-01-22 09:45:00,231.86,232.2,231.38,232.18,378063.0,231.86,232.2,231.38,232.18,378063.0
2025-01-22 09:50:00,232.19,232.89,231.93,232.81,600875.0,232.19,232.89,231.93,232.81,600875.0
2025-01-22 09:55:00,232.77,234.02,232.72,233.98,975701.0,232.77,234.02,232.72,233.98,975701.0
2025-01-22 10:00:00,233.93,234.59,233.6,233.85,704127.0,233.93,234.59,233.6,233.85,704127.0
2025-01-22 10:05:00,233.86,234.43,233.6,234.4,436093.0,233.86,234.43,233.6,234.4,436093.0
2025-01-22 10:10:00,234.38,235.44,234.31,234.88,1087544.0,234.38,235.44,234.31,234.88,1087544.0
2025-01-22 10:15:00,234.85,235.18,234.6,235.16,513145.0,234.85,235.18,234.6,235.16,513145.0
2025-01-22 10:20:00,235.14,235.16,234.56,234.72,407441.0,235.14,235.16,234.56,234.72,407441.0
2025-01-22 10:25:00,234.71,235.27,234.62,235.17,327787.0,234.71,235.27,234.62,235.17,327787.0
2025-01-22 10:30:00,235.18,235.4,234.96,235.19,291796.0,235.18,235.4,234.96,235.19,291796.0
2025-01-22 10:35:00,235.21,235.36,234.92,235.14,250543.0,235.21,235.36,234.92,235.14,250543.0
2025-01-22 10:40:00,235.14,235.25,234.93,235.11,194904.0,235.14,235.25,234.93,235.11,194904.0
2025-01-22 10:45:00,235.1,235.12,234.6,234.72,221823.0,235.1,235.12,234.6,234.72,221823.0
2025-01-22 10:50:00,234.71,234.84,234.42,234.53,199219.0,234.71,234.84,234.42,234.53,199219.0
2025-01-22 10:55:00,234.55,234.95,234.35,234.38,217113.0,234.55,234.95,234.35,234.38,217113.0
2025-01-22 11:00:00,234.38,234.75,234.25,234.65,171165.0,234.38,234.75,234.25,234.65,171165.0
2025-01-22 11:05:00,234.68,234.95,234.49,234.68,154323.0,234.68,234.95,234.49,234.68,154323.0
2025-01-22 11:10:00,234.66,234.67,233.82,233.96,371572.0,234.66,234.67,233.82,233.96,371572.0
2025-01-22 11:15:00,233.91,234.27,233.86,234.06,239722.0,233.91,234.27,233.86,234.06,239722.0
2025-01-22 11:20:00,234.05,234.5,234.0,234.43,188576.0,234.05,234.5,234.0,234.43,188576.0
2025-01-22 11:25:00,234.43,234.65,234.26,234.65,182568.0,234.43,234.65,234.26,234.65,182568.0
2025-01-22 11:30:00,234.64,234.79,234.49,234.76,158311.0,234.64,234.79,234.49,234.76,158311.0
2025-01-22 11:35:00,234.76,234.9,234.68,234.81,166793.0,234.76,234.9,234.68,234.81,166793.0
2025-01-22 11:40:00,234.82,235.15,234.73,235.06,238962.0,234.82,235.15,234.73,235.06,238962.0
2025-01-22 11:45:00,235.09,235.24,234.9,234.93,221774.0,235.09,235.24,234.9,234.93,221774.0
2025-01-22 11:50:00,234.96,235.03,234.5,234.76,185538.0,234.96,235.03,234.5,234.76,185538.0
2025-01-22 11:55:00,234.76,235.07,234.73,235.07,184347.0,234.76,235.07,234.73,235.07,184347.0
2025-01-22 12:00:00,235.04,235.14,234.7,234.79,386078.0,235.04,235.14,234.7,234.79,386078.0
2025-01-22 12:05:00,234.78,234.92,234.69,234.8,113187.0,234.78,234.92,234.69,234.8,113187.0
2025-01-22 12:10:00,234.79,234.86,234.34,234.38,161002.0,234.79,234.86,234.34,234.38,161002.0
2025-01-22 12:15:00,234.38,234.49,234.14,234.46,171698.0,234.38,234.49,234.14,234.46,171698.0
2025-01-22 12:20:00,234.48,234.56,234.04,234.06,153257.0,234.48,234.56,234.04,234.06,153257.0
2025-01-22 12:25:00,234.08,234.47,233.94,234.34,254976.0,234.08,234.47,233.94,234.34,254976.0
2025-01-22 12:30:00,234.34,234.44,234.16,234.17,102296.0,234.34,234.44,234.16,234.17,102296.0
2025-01-22 12:35:00,234.16,234.45,233.98,234.05,92706.0,234.16,234.45,233.98,234.05,92706.0
2025-01-22 12:40:00,234.07,234.22,233.96,233.97,104653.0,234.07,234.22,233.96,233.97,104653.0
2025-01-22 12:45:00,233.96,234.36,233.94,234.04,165360.0,233.96,234.36,233.94,234.04,165360.0
2025-01-22 12:50:00,234.04,234.29,234.04,234.14,135368.0,234.04,234.29,234.04,234.14,135368.0
2025-01-22 12:55:00,234.15,234.45,234.07,234.34,117290.0,234.15,234.45,234.07,234.34,117290.0
2025-01-22 13:00:00,234.35,234.43,234.05,234.2,145330.0,234.35,234.43,234.05,234.2,145330.0
2025-01-22 13:05:00,234.2,234.36,234.07,234.11,120898.0,234.2,234.36,234.07,234.11,120898.0
2025-01-22 13:10:00,234.11,234.21,233.72,233.8,179754.0,234.11,234.21,233.72,233.8,179754.0
2025-01-22 13:15:00,233.8,233.91,233.26,233.49,300549.0,233.8,233.91,233.26,233.49,300549.0
2025-01-22 13:20:00,233.49,233.5,233.03,233.1,258944.0,233.49,233.5,233.03,233.1,258944.0
2025-01-22 13:25:00,233.08,233.16,232.84,232.97,205141.0,233.08,233.16,232.84,232.97,205141.0
2025-01-22 13:30:00,232.95,233.19,232.77,233.03,144230.0,232.95,233.19,232.77,233.03,144230.0
2025-01-22 13:35:00,233.03,233.1,232.77,232.9,122005.0,233.03,233.1,232.77,232.9,122005.0
2025-01-22 13:40:00,232.89,233.25,232.79,233.11,123881.0,232.89,233.25,232.79,233.11,123881.0
2025-01-22 13:45:00,233.13,233.16,232.99,233.05,94307.0,233.13,233.16,232.99,233.05,94307.0
2025-01-22 13:50:00,233.08,233.14,232.88,233.02,153593.0,233.08,233.14,232.88,233.02,153593.0
2025-01-22 13:55:00,233.0,233.03,232.61,232.72,135565.0,233.0,233.03,232.61,232.72,135565.0
2025-01-22 14:00:00,232.72,232.88,232.65,232.88,116960.0,232.72,232.88,232.65,232.88,116960.0
2025-01-22 14:05:00,232.88,232.95,232.74,232.79,124573.0,232.88,232.95,232.74,232.79,124573.0
2025-01-22 14:10:00,232.8,233.37,232.78,233.37,304953.0,232.8,233.37,232.78,233.37,304953.0
2025-01-22 14:15:00,233.37,233.38,233.13,233.2,146210.0,233.37,233.38,233.13,233.2,146210.0
2025-01-22 14:20:00,233.2,233.37,233.15,233.18,131024.0,233.2,233.37,233.15,233.18,131024.0
2025-01-22 14:25:00,233.16,233.24,233.06,233.21,124042.0,233.16,233.24,233.06,233.21,124042.0
2025-01-22 14:30:00,233.21,233.22,232.98,233.0,121136.0,233.21,233.22,232.98,233.0,121136.0
2025-01-22 14:35:00,232.99,233.34,232.99,233.29,179265.0,232.99,233.34,232.99,233.29,179265.0
2025-01-22 14:40:00,233.29,233.36,233.05,233.29,125559.0,233.29,233.36,233.05,233.29,125559.0
2025-01-22 14:45:00,233.28,233.64,233.26,233.56,148321.0,233.28,233.64,233.26,233.56,148321.0
2025-01-22 14:50:00,233.57,233.62,233.4,233.61,163925.0,233.57,233.62,233.4,233.61,163925.0
2025-01-22 14:55:00,233.61,233.7,233.42,233.44,128088.0,233.61,233.7,233.42,233.44,128088.0
2025-01-22 15:00:00,233.42,233.58,233.37,233.48,92117.0,233.42,233.58,233.37,233.48,92117.0
2025-01-22 15:05:00,233.51,233.71,233.48,233.67,115621.0,233.51,233.71,233.48,233.67,115621.0
2025-01-22 15:10:00,233.67,233.71,233.4,233.61,126935.0,233.67,233.71,233.4,233.61,126935.0
2025-01-22 15:15:00,233.6,233.63,233.41,233.54,109880.0,233.6,233.63,233.41,233.54,109880.0
2025-01-22 15:20:00,233.54,233.64,233.46,233.55,146910.0,233.54,233.64,233.46,233.55,146910.0
2025-01-22 15:25:00,233.55,233.55,233.29,233.45,159034.0,233.55,233.55,233.29,233.45,159034.0
2025-01-22 15:30:00,233.45,233.88,233.4,233.86,289881.0,233.45,233.88,233.4,233.86,289881.0
2025-01-22 15:35:00,233.85,233.98,233.5,233.53,213853.0,233.85,233.98,233.5,233.53,213853.0
2025-01-22 15:40:00,233.53,234.0,233.45,233.94,299866.0,233.53,234.0,233.45,233.94,299866.0
2025-01-22 15:45:00,233.92,234.32,233.91,234.2,361151.0,233.92,234.32,233.91,234.2,361151.0
2025-01-22 15:50:00,234.2,235.05,233.7,234.77,843268.0,234.2,235.05,233.7,234.77,843268.0
2025-01-22 15:55:00,234.79,235.33,234.78,235.01,1773621.0,234.79,235.33,234.78,235.01,1773621.0
2025-01-23 09:30:00,233.51,234.38,231.51,232.68,1484201.0,233.51,234.38,231.51,232.68,1484201.0
2025-01-23 09:35:00,232.69,233.64,232.45,233.52,448094.0,232.69,233.64,232.45,233.52,448094.0
2025-01-23 09:40:00,233.53,234.13,233.5,234.09,426065.0,233.53,234.13,233.5,234.09,426065.0
2025-01-23 09:45:00,234.11,234.2,233.9,234.05,336326.0,234.11,234.2,233.9,234.05,336326.0
2025-01-23 09:50:00,234.06,234.2,233.8,234.13,252493.0,234.06,234.2,233.8,234.13,252493.0
2025-01-23 09:55:00,234.13,234.15,232.88,233.18,459980.0,234.13,234.15,232.88,233.18,459980.0
2025-01-23 10:00:00,233.19,233.66,233.1,233.43,200226.0,233.19,233.66,233.1,233.43,200226.0
2025-01-23 10:05:00,233.43,233.52,233.07,233.33,153623.0,233.43,233.52,233.07,233.33,153623.0
2025-01-23 10:10:00,233.35,233.84,233.22,233.71,209578.0,233.35,233.84,233.22,233.71,209578.0
2025-01-23 10:15:00,233.7,234.09,233.64,233.81,246372.0,233.7,234.09,233.64,233.81,246372.0
2025-01-23 10:20:00,233.84,234.14,233.75,234.11,169160.0,233.84,234.14,233.75,234.11,169160.0
2025-01-23 10:25:00,234.09,234.29,233.92,234.29,186723.0,234.09,234.29,233.92,234.29,186723.0
2025-01-23 10:30:00,234.28,234.53,234.07,234.53,214686.0,234.28,234.53,234.07,234.53,214686.0
2025-01-23 10:35:00,234.52,235.07,234.47,234.99,336027.0,234.52,235.07,234.47,234.99,336027.0
2025-01-23 10:40:00,235.0,235.03,234.1,234.24,218753.0,235.0,235.03,234.1,234.24,218753.0
2025-01-23 10:45:00,234.24,234.4,234.17,234.25,208450.0,234.24,234.4,234.17,234.25,208450.0
2025-01-23 10:50:00,234.25,234.32,234.07,234.21,161035.0,234.25,234.32,234.07,234.21,161035.0
2025-01-23 10:55:00,234.2,234.47,234.11,234.29,178158.0,234.2,234.47,234.11,234.29,178158.0
2025-01-23 11:00:00,234.28,234.4,234.02,234.12,214460.0,234.28,234.4,234.02,234.12,214460.0
2025-01-23 11:05:00,234.12,234.24,233.65,233.84,164171.0,234.12,234.24,233.65,233.84,164171.0
2025-01-23 11:10:00,233.86,234.34,233.64,234.22,176126.0,233.86,234.34,233.64,234.22,176126.0
2025-01-23 11:15:00,234.23,234.38,234.09,234.18,158030.0,234.23,234.38,234.09,234.18,158030.0
2025-01-23 11:20:00,234.18,234.21,233.76,234.05,496217.0,234.18,234.21,233.76,234.05,496217.0
2025-01-23 11:25:00,234.05,234.49,233.96,234.42,227541.0,234.05,234.49,233.96,234.42,227541.0
2025-01-23 11:30:00,234.4,234.68,234.25,234.61,144106.0,234.4,234.68,234.25,234.61,144106.0
2025-01-23 11:35:00,234.59,234.63,234.21,234.34,114042.0,234.59,234.63,234.21,234.34,114042.0
2025-01-23 11:40:00,234.35,234.49,234.31,234.43,98964.0,234.35,234.49,234.31,234.43,98964.0
2025-01-23 11:45:00,234.45,234.68,234.16,234.22,162088.0,234.45,234.68,234.16,234.22,162088.0
2025-01-23 11:50:00,234.21,234.24,233.92,234.17,122309.0,234.21,234.24,233.92,234.17,122309.0
2025-01-23 11:55:00,234.19,234.24,233.9,233.93,98837.0,234.19,234.24,233.9,233.93,98837.0
2025-01-23 12:00:00,233.93,233.93,233.63,233.63,138614.0,233.93,233.93,233.63,233.63,138614.0
2025-01-23 12:05:00,233.61,233.68,233.38,233.49,129926.0,233.61,233.68,233.38,233.49,129926.0
2025-01-23 12:10:00,233.47,233.66,233.36,233.66,120055.0,233.47,233.66,233.36,233.66,120055.0
2025-01-23 12:15:00,233.65,233.79,233.6,233.73,147413.0,233.65,233.79,233.6,233.73,147413.0
2025-01-23 12:20:00,233.72,233.77,233.35,233.38,128102.0,233.72,233.77,233.35,233.38,128102.0
2025-01-23 12:25:00,233.38,233.4,233.13,233.26,186529.0,233.38,233.4,233.13,233.26,186529.0
2025-01-23 12:30:00,233.26,233.38,233.2,233.35,144870.0,233.26,233.38,233.2,233.35,144870.0
2025-01-23 12:35:00,233.35,233.37,233.15,233.25,88537.0,233.35,233.37,233.15,233.25,88537.0
2025-01-23 12:40:00,233.24,233.37,233.16,233.25,115744.0,233.24,233.37,233.16,233.25,115744.0
2025-01-23 12:45:00,233.24,233.48,233.2,233.44,110981.0,233.24,233.48,233.2,233.44,110981.0
2025-01-23 12:50:00,233.44,233.58,233.43,233.43,108369.0,233.44,233.58,233.43,233.43,108369.0
2025-01-23 12:55:00,233.44,233.55,233.41,233.53,93267.0,233.44,233.55,233.41,233.53,93267.0
2025-01-23 13:00:00,233.53,233.6,233.38,233.53,87865.0,233.53,233.6,233.38,233.53,87865.0
2025-01-23 13:05:00,233.53,233.55,233.32,233.41,70558.0,233.53,233.55,233.32,233.41,70558.0
2025-01-23 13:10:00,233.39,233.54,233.37,233.45,95904.0,233.39,233.54,233.37,233.45,95904.0
2025-01-23 13:15:00,233.45,233.78,233.45,233.74,138106.0,233.45,233.78,233.45,233.74,138106.0
2025-01-23 13:20:00,233.73,233.87,233.73,233.79,99445.0,233.73,233.87,233.73,233.79,99445.0
2025-01-23 13:25:00,233.79,233.79,233.6,233.62,89788.0,233.79,233.79,233.6,233.62,89788.0
2025-01-23 13:30:00,233.62,233.79,233.52,233.72,153185.0,233.62,233.79,233.52,233.72,153185.0
2025-01-23 13:35:00,233.7,234.03,233.67,233.89,123761.0,233.7,234.03,233.67,233.89,123761.0
2025-01-23 13:40:00,233.88,233.9,233.61,233.61,101127.0,233.88,233.9,233.61,233.61,101127.0
2025-01-23 13:45:00,233.63,233.74,233.6,233.68,80208.0,233.63,233.74,233.6,233.68,80208.0
2025-01-23 13:50:00,233.68,233.92,233.66,233.86,147442.0,233.68,233.92,233.66,233.86,147442.0
2025-01-23 13:55:00,233.86,233.89,233.67,233.75,105919.0,233.86,233.89,233.67,233.75,105919.0
2025-01-23 14:00:00,233.74,233.78,233.42,233.46,137093.0,233.74,233.78,233.42,233.46,137093.0
2025-01-23 14:05:00,233.47,233.47,233.25,233.37,146262.0,233.47,233.47,233.25,233.37,146262.0
2025-01-23 14:10:00,233.36,233.49,233.35,233.39,89200.0,233.36,233.49,233.35,233.39,89200.0
2025-01-23 14:15:00,233.39,233.45,233.36,233.39,80260.0,233.39,233.45,233.36,233.39,80260.0
2025-01-23 14:20:00,233.39,233.41,233.25,233.33,91672.0,233.39,233.41,233.25,233.33,91672.0
2025-01-23 14:25:00,233.34,233.62,233.31,233.55,119757.0,233.34,233.62,233.31,233.55,119757.0
2025-01-23 14:30:00,233.57,233.76,233.55,233.61,80530.0,233.57,233.76,233.55,233.61,80530.0
2025-01-23 14:35:00,233.6,233.84,233.59,233.77,138272.0,233.6,233.84,233.59,233.77,138272.0
2025-01-23 14:40:00,233.77,233.83,233.75,233.82,78515.0,233.77,233.83,233.75,233.82,78515.0
2025-01-23 14:45:00,233.82,233.86,233.7,233.72,82477.0,233.82,233.86,233.7,233.72,82477.0
2025-01-23 14:50:00,233.72,233.83,233.66,233.68,73587.0,233.72,233.83,233.66,233.68,73587.0
2025-01-23 14:55:00,233.67,233.93,233.64,233.9,93292.0,233.67,233.93,233.64,233.9,93292.0
2025-01-23 15:00:00,233.9,233.92,233.77,233.83,80839.0,233.9,233.92,233.77,233.83,80839.0
2025-01-23 15:05:00,233.84,234.0,233.74,233.86,115180.0,233.84,234.0,233.74,233.86,115180.0
2025-01-23 15:10:00,233.87,234.22,233.86,234.17,148674.0,233.87,234.22,233.86,234.17,148674.0
2025-01-23 15:15:00,234.18,234.3,234.17,234.26,123370.0,234.18,234.3,234.17,234.26,123370.0
2025-01-23 15:20:00,234.29,234.56,234.25,234.45,195414.0,234.29,234.56,234.25,234.45,195414.0
2025-01-23 15:25:00,234.44,234.5,234.38,234.47,94129.0,234.44,234.5,234.38,234.47,94129.0
2025-01-23 15:30:00,234.46,234.48,234.23,234.27,185838.0,234.46,234.48,234.23,234.27,185838.0
2025-01-23 15:35:00,234.26,234.48,234.12,234.33,154447.0,234.26,234.48,234.12,234.33,154447.0
2025-01-23 15:40:00,234.32,234.44,234.18,234.4,126917.0,234.32,234.44,234.18,234.4,126917.0
2025-01-23 15:45:00,234.4,234.64,234.33,234.56,196389.0,234.4,234.64,234.33,234.56,196389.0
2025-01-23 15:50:00,234.55,235.31,234.54,235.1,504216.0,234.55,235.31,234.54,235.1,504216.0
2025-01-23 15:55:00,235.11,235.52,235.09,235.4,1115494.0,235.11,235.52,235.09,235.4,1115494.0
2025-01-24 09:30:00,234.5,235.81,234.41,235.07,823898.0,234.5,235.81,234.41,235.07,823898.0
2025-01-24 09:35:00,235.06,235.43,234.82,235.33,252209.0,235.06,235.43,234.82,235.33,252209.0
2025-01-24 09:40:00,235.32,236.17,235.27,235.78,452171.0,235.32,236.17,235.27,235.78,452171.0
2025-01-24 09:45:00,235.8,236.05,235.54,235.99,342569.0,235.8,236.05,235.54,235.99,342569.0
2025-01-24 09:50:00,235.98,236.4,235.7,236.19,374908.0,235.98,236.4,235.7,236.19,374908.0
2025-01-24 09:55:00,236.2,236.37,235.79,236.0,295290.0,236.2,236.37,235.79,236.0,295290.0
2025-01-24 10:00:00,236.03,236.37,235.91,236.13,280203.0,236.03,236.37,235.91,236.13,280203.0
2025-01-24 10:05:00,236.16,236.16,235.41,235.48,244606.0,236.16,236.16,235.41,235.48,244606.0
2025-01-24 10:10:00,235.49,235.73,235.05,235.34,239067.0,235.49,235.73,235.05,235.34,239067.0
2025-01-24 10:15:00,235.31,235.46,234.77,235.04,230595.0,235.31,235.46,234.77,235.04,230595.0
2025-01-24 10:20:00,235.02,235.04,234.63,234.86,192965.0,235.02,235.04,234.63,234.86,192965.0
2025-01-24 10:25:00,234.89,234.91,234.32,234.53,216039.0,234.89,234.91,234.32,234.53,216039.0
2025-01-24 10:30:00,234.55,235.05,234.55,234.9,148222.0,234.55,235.05,234.55,234.9,148222.0
2025-01-24 10:35:00,234.88,234.95,234.61,234.76,130598.0,234.88,234.95,234.61,234.76,130598.0
2025-01-24 10:40:00,234.75,234.76,234.37,234.66,202109.0,234.75,234.76,234.37,234.66,202109.0
2025-01-24 10:45:00,234.64,234.64,234.25,234.35,209709.0,234.64,234.64,234.25,234.35,209709.0
2025-01-24 10:50:00,234.36,234.38,234.16,234.16,158232.0,234.36,234.38,234.16,234.16,158232.0
2025-01-24 10:55:00,234.16,234.3,234.05,234.24,137318.0,234.16,234.3,234.05,234.24,137318.0
2025-01-24 11:00:00,234.22,234.39,233.97,234.03,186822.0,234.22,234.39,233.97,234.03,186822.0
2025-01-24 11:05:00,234.04,234.5,234.0,234.41,147831.0,234.04,234.5,234.0,234.41,147831.0
2025-01-24 11:10:00,234.43,234.48,234.14,234.17,98000.0,234.43,234.48,234.14,234.17,98000.0
2025-01-24 11:15:00,234.16,234.22,233.97,234.07,163795.0,234.16,234.22,233.97,234.07,163795.0
2025-01-24 11:20:00,234.09,234.45,234.06,234.36,132096.0,234.09,234.45,234.06,234.36,132096.0
2025-01-24 11:25:00,234.37,234.52,234.24,234.41,104509.0,234.37,234.52,234.24,234.41,104509.0
2025-01-24 11:30:00,234.43,234.61,234.41,234.44,131684.0,234.43,234.61,234.41,234.44,131684.0
2025-01-24 11:35:00,234.42,234.59,234.33,234.48,112828.0,234.42,234.59,234.33,234.48,112828.0
2025-01-24 11:40:00,234.5,234.8,234.46,234.72,77594.0,234.5,234.8,234.46,234.72,77594.0
2025-01-24 11:45:00,234.71,234.75,234.47,234.63,90054.0,234.71,234.75,234.47,234.63,90054.0
2025-01-24 11:50:00,234.63,234.65,234.41,234.41,75262.0,234.63,234.65,234.41,234.41,75262.0
2025-01-24 11:55:00,234.4,234.45,233.7,233.81,222220.0,234.4,234.45,233.7,233.81,222220.0
2025-01-24 12:00:00,233.79,234.03,233.75,233.77,125137.0,233.79,234.03,233.75,233.77,125137.0
2025-01-24 12:05:00,233.79,234.1,233.78,233.92,119687.0,233.79,234.1,233.78,233.92,119687.0
2025-01-24 12:10:00,233.92,234.03,233.8,233.99,81634.0,233.92,234.03,233.8,233.99,81634.0
2025-01-24 12:15:00,233.99,234.06,233.92,234.02,125504.0,233.99,234.06,233.92,234.02,125504.0
2025-01-24 12:20:00,234.01,234.03,233.84,234.01,117617.0,234.01,234.03,233.84,234.01,117617.0
2025-01-24 12:25:00,234.02,234.03,233.68,233.76,105098.0,234.02,234.03,233.68,233.76,105098.0
2025-01-24 12:30:00,233.77,234.08,233.66,234.01,152171.0,233.77,234.08,233.66,234.01,152171.0
2025-01-24 12:35:00,234.01,234.09,233.82,233.82,92843.0,234.01,234.09,233.82,233.82,92843.0
2025-01-24 12:40:00,233.83,233.89,233.77,233.87,125699.0,233.83,233.89,233.77,233.87,125699.0
2025-01-24 12:45:00,233.84,233.94,233.71,233.76,66751.0,233.84,233.94,233.71,233.76,66751.0
2025-01-24 12:50:00,233.76,233.93,233.72,233.91,81803.0,233.76,233.93,233.72,233.91,81803.0
2025-01-24 12:55:00,233.91,233.93,233.69,233.81,75952.0,233.91,233.93,233.69,233.81,75952.0
2025-01-24 13:00:00,233.78,234.06,233.69,234.0,139961.0,233.78,234.06,233.69,234.0,139961.0
2025-01-24 13:05:00,234.0,234.0,233.84,233.86,62453.0,234.0,234.0,233.84,233.86,62453.0
2025-01-24 13:10:00,233.87,233.88,233.56,233.76,83338.0,233.87,233.88,233.56,233.76,83338.0
2025-01-24 13:15:00,233.78,233.87,233.66,233.72,71076.0,233.78,233.87,233.66,233.72,71076.0
2025-01-24 13:20:00,233.71,233.82,233.68,233.82,71764.0,233.71,233.82,233.68,233.82,71764.0
2025-01-24 13:25:00,233.82,234.07,233.79,233.99,156358.0,233.82,234.07,233.79,233.99,156358.0
2025-01-24 13:30:00,233.98,234.1,233.72,233.74,143180.0,233.98,234.1,233.72,233.74,143180.0
2025-01-24 13:35:00,233.74,233.93,233.7,233.77,80788.0,233.74,233.93,233.7,233.77,80788.0
2025-01-24 13:40:00,233.77,233.85,233.51,233.51,99276.0,233.77,233.85,233.51,233.51,99276.0
2025-01-24 13:45:00,233.52,233.62,233.36,233.54,120776.0,233.52,233.62,233.36,233.54,120776.0
2025-01-24 13:50:00,233.52,233.53,233.35,233.51,89764.0,233.52,233.53,233.35,233.51,89764.0
2025-01-24 13:55:00,233.52,233.65,233.33,233.51,164903.0,233.52,233.65,233.33,233.51,164903.0
2025-01-24 14:00:00,233.48,233.75,233.32,233.35,170200.0,233.48,233.75,233.32,233.35,170200.0
2025-01-24 14:05:00,233.38,233.45,233.11,233.13,147984.0,233.38,233.45,233.11,233.13,147984.0
2025-01-24 14:10:00,233.14,233.28,232.93,233.13,196221.0,233.14,233.28,232.93,233.13,196221.0
2025-01-24 14:15:00,233.14,233.3,232.99,233.06,95438.0,233.14,233.3,232.99,233.06,95438.0
2025-01-24 14:20:00,233.08,233.41,233.08,233.29,105380.0,233.08,233.41,233.08,233.29,105380.0
2025-01-24 14:25:00,233.3,233.5,233.22,233.34,100958.0,233.3,233.5,233.22,233.34,100958.0
2025-01-24 14:30:00,233.35,233.48,233.12,233.15,138006.0,233.35,233.48,233.12,233.15,138006.0
2025-01-24 14:35:00,233.15,233.34,233.14,233.15,119654.0,233.15,233.34,233.14,233.15,119654.0
2025-01-24 14:40:00,233.14,233.3,233.04,233.18,131586.0,233.14,233.3,233.04,233.18,131586.0
2025-01-24 14:45:00,233.19,233.35,233.18,233.31,72150.0,233.19,233.35,233.18,233.31,72150.0
2025-01-24 14:50:00,233.31,233.49,233.3,233.4,77925.0,233.31,233.49,233.3,233.4,77925.0
2025-01-24 14:55:00,233.39,233.45,233.06,233.1,100106.0,233.39,233.45,233.06,233.1,100106.0
2025-01-24 15:00:00,233.11,233.48,233.09,233.45,142168.0,233.11,233.48,233.09,233.45,142168.0
2025-01-24 15:05:00,233.45,233.54,233.32,233.35,85457.0,233.45,233.54,233.32,233.35,85457.0
2025-01-24 15:10:00,233.34,233.45,233.28,233.37,80514.0,233.34,233.45,233.28,233.37,80514.0
2025-01-24 15:15:00,233.38,233.46,233.31,233.38,88168.0,233.38,233.46,233.31,233.38,88168.0
2025-01-24 15:20:00,233.39,233.56,233.27,233.53,121766.0,233.39,233.56,233.27,233.53,121766.0
2025-01-24 15:25:00,233.53,233.64,233.38,233.49,155194.0,233.53,233.64,233.38,233.49,155194.0
2025-01-24 15:30:00,233.49,233.7,233.47,233.48,138580.0,233.49,233.7,233.47,233.48,138580.0
2025-01-24 15:35:00,233.48,233.66,233.43,233.57,98902.0,233.48,233.66,233.43,233.57,98902.0
2025-01-24 15:40:00,233.58,233.96,233.56,233.92,204924.0,233.58,233.96,233.56,233.92,204924.0
2025-01-24 15:45:00,233.93,234.03,233.89,233.97,281452.0,233.93,234.03,233.89,233.97,281452.0
2025-01-24 15:50:00,233.98,234.49,233.98,234.47,421799.0,233.98,234.49,233.98,234.47,421799.0
2025-01-24 15:55:00,234.47,235.05,234.38,234.85,998374.0,234.47,235.05,234.38,234.85,998374.0
2025-01-27 09:30:00,226.27,229.55,225.86,227.2,2811381.0,226.27,229.55,225.86,227.2,2811381.0
2025-01-27 09:35:00,227.17,228.58,226.99,228.38,799818.0,227.17,228.58,226.99,228.38,799818.0
2025-01-27 09:40:00,228.36,228.58,227.78,228.16,582176.0,228.36,228.58,227.78,228.16,582176.0
2025-01-27 09:45:00,228.12,229.49,228.0,229.19,848541.0,228.12,229.49,228.0,229.19,848541.0
2025-01-27 09:50:00,229.16,229.16,228.15,228.59,526869.0,229.16,229.16,228.15,228.59,526869.0
2025-01-27 09:55:00,228.58,229.75,228.51,229.63,706927.0,228.58,229.75,228.51,229.63,706927.0
2025-01-27 10:00:00,229.61,229.89,228.95,229.37,447752.0,229.61,229.89,228.95,229.37,447752.0
2025-01-27 10:05:00,229.39,230.72,229.06,230.22,565868.0,229.39,230.72,229.06,230.22,565868.0
2025-01-27 10:10:00,230.2,231.2,230.07,230.66,565709.0,230.2,231.2,230.07,230.66,565709.0
2025-01-27 10:15:00,230.57,231.09,229.97,230.04,581271.0,230.57,231.09,229.97,230.04,581271.0
2025-01-27 10:20:00,230.04,231.12,229.95,231.11,446425.0,230.04,231.12,229.95,231.11,446425.0
2025-01-27 10:25:00,231.07,232.14,231.06,232.05,416936.0,231.07,232.14,231.06,232.05,416936.0
2025-01-27 10:30:00,232.01,232.5,231.79,232.46,339793.0,232.01,232.5,231.79,232.46,339793.0
2025-01-27 10:35:00,232.47,233.57,232.37,233.37,571710.0,232.47,233.57,232.37,233.37,571710.0
2025-01-27 10:40:00,233.38,233.86,232.9,233.08,475149.0,233.38,233.86,232.9,233.08,475149.0
2025-01-27 10:45:00,233.05,233.19,232.67,233.0,288078.0,233.05,233.19,232.67,233.0,288078.0
2025-01-27 10:50:00,233.04,233.42,232.7,233.11,229806.0,233.04,233.42,232.7,233.11,229806.0
2025-01-27 10:55:00,233.1,233.12,232.37,232.39,337380.0,233.1,233.12,232.37,232.39,337380.0
2025-01-27 11:00:00,232.42,232.66,232.11,232.23,219825.0,232.42,232.66,232.11,232.23,219825.0
2025-01-27 11:05:00,232.27,232.43,232.11,232.2,278883.0,232.27,232.43,232.11,232.2,278883.0
2025-01-27 11:10:00,232.21,232.85,232.14,232.61,243618.0,232.21,232.85,232.14,232.61,243618.0
2025-01-27 11:15:00,232.55,232.88,232.2,232.5,190271.0,232.55,232.88,232.2,232.5,190271.0
2025-01-27 11:20:00,232.54,232.61,232.07,232.12,221090.0,232.54,232.61,232.07,232.12,221090.0
2025-01-27 11:25:00,232.11,232.27,231.9,232.04,423073.0,232.11,232.27,231.9,232.04,423073.0
2025-01-27 11:30:00,232.03,232.47,231.94,232.39,230371.0,232.03,232.47,231.94,232.39,230371.0
2025-01-27 11:35:00,232.42,232.68,231.97,232.23,217479.0,232.42,232.68,231.97,232.23,217479.0
2025-01-27 11:40:00,232.22,232.83,232.21,232.76,243233.0,232.22,232.83,232.21,232.76,243233.0
2025-01-27 11:45:00,232.75,233.93,232.62,233.65,350761.0,232.75,233.93,232.62,233.65,350761.0
2025-01-27 11:50:00,233.63,233.7,232.45,232.76,336181.0,233.63,233.7,232.45,232.76,336181.0
2025-01-27 11:55:00,232.78,233.21,232.65,232.73,229079.0,232.78,233.21,232.65,232.73,229079.0
2025-01-27 12:00:00,232.76,233.52,232.68,233.35,199095.0,232.76,233.52,232.68,233.35,199095.0
2025-01-27 12:05:00,233.35,233.45,232.72,232.82,184501.0,233.35,233.45,232.72,232.82,184501.0
2025-01-27 12:10:00,232.77,233.15,232.65,232.89,208682.0,232.77,233.15,232.65,232.89,208682.0
2025-01-27 12:15:00,232.92,233.05,232.24,232.32,122465.0,232.92,233.05,232.24,232.32,122465.0
2025-01-27 12:20:00,232.33,232.4,231.89,232.09,182870.0,232.33,232.4,231.89,232.09,182870.0
2025-01-27 12:25:00,232.07,232.6,231.84,232.26,198309.0,232.07,232.6,231.84,232.26,198309.0
2025-01-27 12:30:00,232.22,232.74,231.95,232.57,258295.0,232.22,232.74,231.95,232.57,258295.0
2025-01-27 12:35:00,232.5,232.52,231.98,232.2,135174.0,232.5,232.52,231.98,232.2,135174.0
2025-01-27 12:40:00,232.19,232.29,231.68,231.98,198321.0,232.19,232.29,231.68,231.98,198321.0
2025-01-27 12:45:00,231.99,232.12,231.72,231.84,205525.0,231.99,232.12,231.72,231.84,205525.0
2025-01-27 12:50:00,231.87,231.95,231.5,231.67,219133.0,231.87,231.95,231.5,231.67,219133.0
2025-01-27 12:55:00,231.68,231.86,231.01,231.71,439971.0,231.68,231.86,231.01,231.71,439971.0
2025-01-27 13:00:00,231.74,232.07,231.5,231.59,172893.0,231.74,232.07,231.5,231.59,172893.0
2025-01-27 13:05:00,231.61,231.92,231.58,231.68,122352.0,231.61,231.92,231.58,231.68,122352.0
2025-01-27 13:10:00,231.69,231.84,231.56,231.61,179771.0,231.69,231.84,231.56,231.61,179771.0
2025-01-27 13:15:00,231.63,232.06,231.63,232.03,195442.0,231.63,232.06,231.63,232.03,195442.0
2025-01-27 13:20:00,232.05,232.23,231.85,232.08,168649.0,232.05,232.23,231.85,232.08,168649.0
2025-01-27 13:25:00,232.08,232.31,232.0,232.14,161478.0,232.08,232.31,232.0,232.14,161478.0
2025-01-27 13:30:00,232.14,233.21,232.08,233.14,361893.0,232.14,233.21,232.08,233.14,361893.0
2025-01-27 13:35:00,233.14,233.27,232.43,232.49,334474.0,233.14,233.27,232.43,232.49,334474.0
2025-01-27 13:40:00,232.48,233.14,232.48,232.95,144468.0,232.48,233.14,232.48,232.95,144468.0
2025-01-27 13:45:00,232.93,233.22,232.66,232.81,197141.0,232.93,233.22,232.66,232.81,197141.0
2025-01-27 13:50:00,232.8,233.19,232.7,233.07,130236.0,232.8,233.19,232.7,233.07,130236.0
2025-01-27 13:55:00,233.07,233.19,232.72,233.12,157890.0,233.07,233.19,232.72,233.12,157890.0
2025-01-27 14:00:00,233.14,234.06,233.07,233.89,414798.0,233.14,234.06,233.07,233.89,414798.0
2025-01-27 14:05:00,233.91,233.99,233.32,233.38,200848.0,233.91,233.99,233.32,233.38,200848.0
2025-01-27 14:10:00,233.39,233.78,233.31,233.41,165992.0,233.39,233.78,233.31,233.41,165992.0
2025-01-27 14:15:00,233.44,233.96,233.32,233.9,210525.0,233.44,233.96,233.32,233.9,210525.0
2025-01-27 14:20:00,233.93,233.99,233.73,233.95,155914.0,233.93,233.99,233.73,233.95,155914.0
2025-01-27 14:25:00,233.93,234.55,233.92,234.5,234917.0,233.93,234.55,233.92,234.5,234917.0
2025-01-27 14:30:00,234.51,234.53,233.32,233.61,223715.0,234.51,234.53,233.32,233.61,223715.0
2025-01-27 14:35:00,233.59,233.8,233.17,233.52,235850.0,233.59,233.8,233.17,233.52,235850.0
2025-01-27 14:40:00,233.55,233.72,232.75,232.75,220627.0,233.55,233.72,232.75,232.75,220627.0
2025-01-27 14:45:00,232.73,232.89,232.55,232.64,219604.0,232.73,232.89,232.55,232.64,219604.0
2025-01-27 14:50:00,232.67,232.7,232.15,232.34,222172.0,232.67,232.7,232.15,232.34,222172.0
2025-01-27 14:55:00,232.35,232.75,232.21,232.36,212425.0,232.35,232.75,232.21,232.36,212425.0
2025-01-27 15:00:00,232.36,232.38,231.91,232.02,338439.0,232.36,232.38,231.91,232.02,338439.0
2025-01-27 15:05:00,232.01,232.16,231.45,232.14,341239.0,232.01,232.16,231.45,232.14,341239.0
2025-01-27 15:10:00,232.13,232.3,231.92,232.2,151497.0,232.13,232.3,231.92,232.2,151497.0
2025-01-27 15:15:00,232.17,232.92,232.05,232.81,214411.0,232.17,232.92,232.05,232.81,214411.0
2025-01-27 15:20:00,232.81,233.3,232.7,233.17,230115.0,232.81,233.3,232.7,233.17,230115.0
2025-01-27 15:25:00,233.18,233.23,232.63,232.78,295514.0,233.18,233.23,232.63,232.78,295514.0
2025-01-27 15:30:00,232.83,233.17,232.63,232.83,322833.0,232.83,233.17,232.63,232.83,322833.0
2025-01-27 15:35:00,232.84,233.27,232.78,233.11,245267.0,232.84,233.27,232.78,233.11,245267.0
2025-01-27 15:40:00,233.12,233.45,233.01,233.45,385440.0,233.12,233.45,233.01,233.45,385440.0
2025-01-27 15:45:00,233.44,233.79,233.31,233.72,328645.0,233.44,233.79,233.31,233.72,328645.0
2025-01-27 15:50:00,233.7,234.11,233.1,233.8,674168.0,233.7,234.11,233.1,233.8,674168.0
2025-01-27 15:55:00,233.82,235.61,233.81,235.41,2055863.0,233.82,235.61,233.81,235.41,2055863.0
2025-01-28 09:30:00,234.29,235.54,234.08,235.08,1473109.0,234.29,235.54,234.08,235.08,1473109.0
2025-01-28 09:35:00,235.09,235.42,233.98,234.39,608741.0,235.09,235.42,233.98,234.39,608741.0
2025-01-28 09:40:00,234.37,235.35,234.28,234.77,521036.0,234.37,235.35,234.28,234.77,521036.0
2025-01-28 09:45:00,234.75,235.88,234.59,235.85,582794.0,234.75,235.88,234.59,235.85,582794.0
2025-01-28 09:50:00,235.88,237.35,235.32,236.92,823371.0,235.88,237.35,235.32,236.92,823371.0
2025-01-28 09:55:00,236.93,237.33,236.62,237.01,464355.0,236.93,237.33,236.62,237.01,464355.0
2025-01-28 10:00:00,236.98,238.15,236.94,237.94,732388.0,236.98,238.15,236.94,237.94,732388.0
2025-01-28 10:05:00,237.95,238.24,237.54,237.7,535852.0,237.95,238.24,237.54,237.7,535852.0
2025-01-28 10:10:00,237.72,238.85,237.67,238.67,583115.0,237.72,238.85,237.67,238.67,583115.0
2025-01-28 10:15:00,238.64,239.18,238.22,239.15,500581.0,238.64,239.18,238.22,239.15,500581.0
2025-01-28 10:20:00,239.13,240.0,238.95,239.94,736360.0,239.13,240.0,238.95,239.94,736360.0
2025-01-28 10:25:00,239.95,240.54,239.66,240.11,775115.0,239.95,240.54,239.66,240.11,775115.0
2025-01-28 10:30:00,240.12,240.61,238.86,238.97,571386.0,240.12,240.61,238.86,238.97,571386.0
2025-01-28 10:35:00,238.99,239.82,238.9,239.64,435696.0,238.99,239.82,238.9,239.64,435696.0
2025-01-28 10:40:00,239.63,240.04,239.36,239.55,381076.0,239.63,240.04,239.36,239.55,381076.0
2025-01-28 10:45:00,239.5,239.92,239.02,239.9,439212.0,239.5,239.92,239.02,239.9,439212.0
2025-01-28 10:50:00,239.91,240.03,239.51,239.97,329652.0,239.91,240.03,239.51,239.97,329652.0
2025-01-28 10:55:00,240.0,240.83,240.0,240.81,400193.0,240.0,240.83,240.0,240.81,400193.0
2025-01-28 11:00:00,240.82,241.13,240.0,240.29,425705.0,240.82,241.13,240.0,240.29,425705.0
2025-01-28 11:05:00,240.3,240.86,240.23,240.63,213707.0,240.3,240.86,240.23,240.63,213707.0
2025-01-28 11:10:00,240.65,240.67,240.17,240.44,292116.0,240.65,240.67,240.17,240.44,292116.0
2025-01-28 11:15:00,240.45,240.89,240.35,240.6,418644.0,240.45,240.89,240.35,240.6,418644.0
2025-01-28 11:20:00,240.59,240.82,240.01,240.04,301452.0,240.59,240.82,240.01,240.04,301452.0
2025-01-28 11:25:00,240.04,240.11,239.56,239.87,435499.0,240.04,240.11,239.56,239.87,435499.0
2025-01-28 11:30:00,239.88,239.95,239.58,239.81,178423.0,239.88,239.95,239.58,239.81,178423.0
2025-01-28 11:35:00,239.79,239.87,239.37,239.75,219037.0,239.79,239.87,239.37,239.75,219037.0
2025-01-28 11:40:00,239.74,239.78,238.99,239.57,212825.0,239.74,239.78,238.99,239.57,212825.0
2025-01-28 11:45:00,239.58,239.77,239.43,239.51,232513.0,239.58,239.77,239.43,239.51,232513.0
2025-01-28 11:50:00,239.51,239.97,239.16,239.93,201736.0,239.51,239.97,239.16,239.93,201736.0
2025-01-28 11:55:00,239.92,240.22,239.81,240.04,162875.0,239.92,240.22,239.81,240.04,162875.0
2025-01-28 12:00:00,240.06,240.35,239.92,240.14,195427.0,240.06,240.35,239.92,240.14,195427.0
2025-01-28 12:05:00,240.14,240.78,240.02,240.56,206973.0,240.14,240.78,240.02,240.56,206973.0
2025-01-28 12:10:00,240.57,240.88,240.5,240.67,220103.0,240.57,240.88,240.5,240.67,220103.0
2025-01-28 12:15:00,240.67,241.21,240.64,241.19,484027.0,240.67,241.21,240.64,241.19,484027.0
2025-01-28 12:20:00,241.19,241.77,241.15,241.32,417826.0,241.19,241.77,241.15,241.32,417826.0
2025-01-28 12:25:00,241.33,241.4,240.95,241.09,280623.0,241.33,241.4,240.95,241.09,280623.0
2025-01-28 12:30:00,241.1,241.13,240.74,240.84,179431.0,241.1,241.13,240.74,240.84,179431.0
2025-01-28 12:35:00,240.82,240.97,240.67,240.89,125199.0,240.82,240.97,240.67,240.89,125199.0
2025-01-28 12:40:00,240.9,240.97,240.6,240.8,181105.0,240.9,240.97,240.6,240.8,181105.0
2025-01-28 12:45:00,240.81,240.96,240.63,240.66,183733.0,240.81,240.96,240.63,240.66,183733.0
2025-01-28 12:50:00,240.66,240.82,240.61,240.74,120248.0,240.66,240.82,240.61,240.74,120248.0
2025-01-28 12:55:00,240.74,240.77,240.51,240.58,79617.0,240.74,240.77,240.51,240.58,79617.0
2025-01-28 13:00:00,240.55,240.63,240.36,240.55,194166.0,240.55,240.63,240.36,240.55,194166.0
2025-01-28 13:05:00,240.54,240.61,239.93,239.99,260926.0,240.54,240.61,239.93,239.99,260926.0
2025-01-28 13:10:00,239.99,240.09,239.92,239.97,134610.0,239.99,240.09,239.92,239.97,134610.0
2025-01-28 13:15:00,240.0,240.14,239.96,240.01,103050.0,240.0,240.14,239.96,240.01,103050.0
2025-01-28 13:20:00,240.01,240.01,239.37,239.65,169201.0,240.01,240.01,239.37,239.65,169201.0
2025-01-28 13:25:00,239.64,239.73,239.36,239.36,175892.0,239.64,239.73,239.36,239.36,175892.0
2025-01-28 13:30:00,239.4,239.55,239.19,239.32,251224.0,239.4,239.55,239.19,239.32,251224.0
2025-01-28 13:35:00,239.33,239.46,239.06,239.24,214422.0,239.33,239.46,239.06,239.24,214422.0
2025-01-28 13:40:00,239.23,239.72,239.13,239.68,228361.0,239.23,239.72,239.13,239.68,228361.0
2025-01-28 13:45:00,239.68,239.69,239.52,239.63,110929.0,239.68,239.69,239.52,239.63,110929.0
2025-01-28 13:50:00,239.63,239.65,239.12,239.16,109713.0,239.63,239.65,239.12,239.16,109713.0
2025-01-28 13:55:00,239.16,239.28,238.79,239.25,197022.0,239.16,239.28,238.79,239.25,197022.0
2025-01-28 14:00:00,239.26,239.4,238.98,239.0,127980.0,239.26,239.4,238.98,239.0,127980.0
2025-01-28 14:05:00,239.0,239.06,238.69,238.86,144219.0,239.0,239.06,238.69,238.86,144219.0
2025-01-28 14:10:00,238.84,239.07,238.79,239.04,77168.0,238.84,239.07,238.79,239.04,77168.0
2025-01-28 14:15:00,239.03,239.35,239.0,239.2,130526.0,239.03,239.35,239.0,239.2,130526.0
2025-01-28 14:20:00,239.19,239.23,238.8,238.87,137090.0,239.19,239.23,238.8,238.87,137090.0
2025-01-28 14:25:00,238.88,239.55,238.84,239.51,187782.0,238.88,239.55,238.84,239.51,187782.0
2025-01-28 14:30:00,239.51,239.63,239.39,239.53,95962.0,239.51,239.63,239.39,239.53,95962.0
2025-01-28 14:35:00,239.53,239.61,239.31,239.6,136566.0,239.53,239.61,239.31,239.6,136566.0
2025-01-28 14:40:00,239.6,239.84,239.44,239.69,201171.0,239.6,239.84,239.44,239.69,201171.0
2025-01-28 14:45:00,239.7,240.13,239.69,239.9,187392.0,239.7,240.13,239.69,239.9,187392.0
2025-01-28 14:50:00,239.89,240.12,239.77,239.91,140862.0,239.89,240.12,239.77,239.91,140862.0
2025-01-28 14:55:00,239.86,239.86,239.47,239.58,132019.0,239.86,239.86,239.47,239.58,132019.0
2025-01-28 15:00:00,239.59,239.6,239.19,239.29,157033.0,239.59,239.6,239.19,239.29,157033.0
2025-01-28 15:05:00,239.29,239.33,238.67,238.75,201231.0,239.29,239.33,238.67,238.75,201231.0
2025-01-28 15:10:00,238.75,238.85,238.53,238.66,227080.0,238.75,238.85,238.53,238.66,227080.0
2025-01-28 15:15:00,238.68,238.87,238.59,238.67,174963.0,238.68,238.87,238.59,238.67,174963.0
2025-01-28 15:20:00,238.68,238.75,238.41,238.71,183630.0,238.68,238.75,238.41,238.71,183630.0
2025-01-28 15:25:00,238.67,238.93,238.26,238.92,322086.0,238.67,238.93,238.26,238.92,322086.0
2025-01-28 15:30:00,238.92,239.01,238.68,238.87,152114.0,238.92,239.01,238.68,238.87,152114.0
2025-01-28 15:35:00,238.87,239.0,238.63,238.7,201455.0,238.87,239.0,238.63,238.7,201455.0
2025-01-28 15:40:00,238.7,239.0,238.62,238.96,221093.0,238.7,239.0,238.62,238.96,221093.0
2025-01-28 15:45:00,238.97,239.0,238.48,238.6,228122.0,238.97,239.0,238.48,238.6,228122.0
2025-01-28 15:50:00,238.59,238.87,238.0,238.76,583648.0,238.59,238.87,238.0,238.76,583648.0
2025-01-28 15:55:00,238.77,238.87,238.15,238.22,1009090.0,238.77,238.87,238.15,238.22,1009090.0
2025-01-29 09:30:00,239.02,240.39,237.71,237.87,1182315.0,239.02,240.39,237.71,237.87,1182315.0
2025-01-29 09:35:00,237.73,238.64,237.57,238.06,407934.0,237.73,238.64,237.57,238.06,407934.0
2025-01-29 09:40:00,238.08,238.23,236.79,237.02,478996.0,238.08,238.23,236.79,237.02,478996.0
2025-01-29 09:45:00,237.04,237.53,236.84,237.23,233511.0,237.04,237.53,236.84,237.23,233511.0
2025-01-29 09:50:00,237.21,237.81,237.06,237.73,192744.0,237.21,237.81,237.06,237.73,192744.0
2025-01-29 09:55:00,237.73,237.74,237.08,237.12,198565.0,237.73,237.74,237.08,237.12,198565.0
2025-01-29 10:00:00,237.14,237.5,236.55,236.74,312487.0,237.14,237.5,236.55,236.74,312487.0
2025-01-29 10:05:00,236.73,237.28,236.55,237.2,186335.0,236.73,237.28,236.55,237.2,186335.0
2025-01-29 10:10:00,237.17,237.5,236.63,237.31,269226.0,237.17,237.5,236.63,237.31,269226.0
2025-01-29 10:15:00,237.35,237.96,237.25,237.95,188178.0,237.35,237.96,237.25,237.95,188178.0
2025-01-29 10:20:00,237.92,238.38,237.77,238.11,219391.0,237.92,238.38,237.77,238.11,219391.0
2025-01-29 10:25:00,238.05,238.18,237.48,238.08,212364.0,238.05,238.18,237.48,238.08,212364.0
2025-01-29 10:30:00,238.1,238.63,237.99,238.5,214782.0,238.1,238.63,237.99,238.5,214782.0
2025-01-29 10:35:00,238.5,238.77,238.46,238.58,275796.0,238.5,238.77,238.46,238.58,275796.0
2025-01-29 10:40:00,238.59,238.7,237.79,238.05,186085.0,238.59,238.7,237.79,238.05,186085.0
2025-01-29 10:45:00,238.05,238.55,237.92,238.55,131136.0,238.05,238.55,237.92,238.55,131136.0
2025-01-29 10:50:00,238.52,238.93,238.51,238.7,176043.0,238.52,238.93,238.51,238.7,176043.0
2025-01-29 10:55:00,238.69,238.73,238.15,238.41,142596.0,238.69,238.73,238.15,238.41,142596.0
2025-01-29 11:00:00,238.39,238.53,238.32,238.46,160398.0,238.39,238.53,238.32,238.46,160398.0
2025-01-29 11:05:00,238.44,238.45,237.73,238.01,163051.0,238.44,238.45,237.73,238.01,163051.0
2025-01-29 11:10:00,238.04,238.12,237.62,237.73,117310.0,238.04,238.12,237.62,237.73,117310.0
2025-01-29 11:15:00,237.74,237.82,237.33,237.56,129530.0,237.74,237.82,237.33,237.56,129530.0
2025-01-29 11:20:00,237.57,238.08,237.42,237.99,217131.0,237.57,238.08,237.42,237.99,217131.0
2025-01-29 11:25:00,238.01,238.1,237.72,237.77,89376.0,238.01,238.1,237.72,237.77,89376.0
2025-01-29 11:30:00,237.76,237.94,237.65,237.88,124002.0,237.76,237.94,237.65,237.88,124002.0
2025-01-29 11:35:00,237.86,237.89,237.21,237.24,121394.0,237.86,237.89,237.21,237.24,121394.0
2025-01-29 11:40:00,237.25,237.81,237.19,237.75,114604.0,237.25,237.81,237.19,237.75,114604.0
2025-01-29 11:45:00,237.76,237.86,237.53,237.67,83410.0,237.76,237.86,237.53,237.67,83410.0
2025-01-29 11:50:00,237.68,237.99,237.55,237.85,96516.0,237.68,237.99,237.55,237.85,96516.0
2025-01-29 11:55:00,237.81,237.81,237.41,237.54,76695.0,237.81,237.81,237.41,237.54,76695.0
2025-01-29 12:00:00,237.52,237.86,237.44,237.63,111947.0,237.52,237.86,237.44,237.63,111947.0
2025-01-29 12:05:00,237.63,237.88,237.52,237.55,107341.0,237.63,237.88,237.52,237.55,107341.0
2025-01-29 12:10:00,237.58,237.67,237.37,237.56,66439.0,237.58,237.67,237.37,237.56,66439.0
2025-01-29 12:15:00,237.54,237.86,237.52,237.85,51901.0,237.54,237.86,237.52,237.85,51901.0
2025-01-29 12:20:00,237.84,238.65,237.77,238.47,185324.0,237.84,238.65,237.77,238.47,185324.0
2025-01-29 12:25:00,238.49,238.63,238.25,238.48,134753.0,238.49,238.63,238.25,238.48,134753.0
2025-01-29 12:30:00,238.49,238.58,238.35,238.41,97971.0,238.49,238.58,238.35,238.41,97971.0
2025-01-29 12:35:00,238.41,238.46,238.07,238.07,85351.0,238.41,238.46,238.07,238.07,85351.0
2025-01-29 12:40:00,238.09,238.37,238.09,238.18,78486.0,238.09,238.37,238.09,238.18,78486.0
2025-01-29 12:45:00,238.18,238.22,237.76,237.91,103842.0,238.18,238.22,237.76,237.91,103842.0
2025-01-29 12:50:00,237.91,238.0,237.82,237.84,59076.0,237.91,238.0,237.82,237.84,59076.0
2025-01-29 12:55:00,237.86,237.9,237.47,237.58,102266.0,237.86,237.9,237.47,237.58,102266.0
2025-01-29 13:00:00,237.6,237.72,236.56,236.67,244367.0,237.6,237.72,236.56,236.67,244367.0
2025-01-29 13:05:00,236.7,237.35,236.65,237.3,138122.0,236.7,237.35,236.65,237.3,138122.0
2025-01-29 13:10:00,237.3,237.52,236.84,237.26,111597.0,237.3,237.52,236.84,237.26,111597.0
2025-01-29 13:15:00,237.24,237.4,237.16,237.29,85228.0,237.24,237.4,237.16,237.29,85228.0
2025-01-29 13:20:00,237.34,237.36,236.96,237.2,102886.0,237.34,237.36,236.96,237.2,102886.0
2025-01-29 13:25:00,237.19,237.64,237.11,237.62,96523.0,237.19,237.64,237.11,237.62,96523.0
2025-01-29 13:30:00,237.62,238.03,237.48,237.51,111255.0,237.62,238.03,237.48,237.51,111255.0
2025-01-29 13:35:00,237.52,237.59,237.02,237.09,73649.0,237.52,237.59,237.02,237.09,73649.0
2025-01-29 13:40:00,237.13,237.34,237.07,237.23,56829.0,237.13,237.34,237.07,237.23,56829.0
2025-01-29 13:45:00,237.26,237.82,237.23,237.75,76242.0,237.26,237.82,237.23,237.75,76242.0
2025-01-29 13:50:00,237.73,237.84,237.46,237.81,67930.0,237.73,237.84,237.46,237.81,67930.0
2025-01-29 13:55:00,237.83,237.86,237.55,237.62,87533.0,237.83,237.86,237.55,237.62,87533.0
2025-01-29 14:00:00,237.57,237.73,236.91,237.16,183764.0,237.57,237.73,236.91,237.16,183764.0
2025-01-29 14:05:00,237.16,237.4,237.03,237.23,122417.0,237.16,237.4,237.03,237.23,122417.0
2025-01-29 14:10:00,237.26,237.28,236.82,237.1,132063.0,237.26,237.28,236.82,237.1,132063.0
2025-01-29 14:15:00,237.13,237.27,236.7,236.82,103160.0,237.13,237.27,236.7,236.82,103160.0
2025-01-29 14:20:00,236.85,237.15,236.72,237.01,169969.0,236.85,237.15,236.72,237.01,169969.0
2025-01-29 14:25:00,237.03,237.07,236.7,236.72,143502.0,237.03,237.07,236.7,236.72,143502.0
2025-01-29 14:30:00,236.7,237.1,236.56,236.74,237517.0,236.7,237.1,236.56,236.74,237517.0
2025-01-29 14:35:00,236.73,237.51,236.15,237.43,340213.0,236.73,237.51,236.15,237.43,340213.0
2025-01-29 14:40:00,237.42,238.08,237.28,237.99,313526.0,237.42,238.08,237.28,237.99,313526.0
2025-01-29 14:45:00,238.04,238.3,237.52,237.82,157717.0,238.04,238.3,237.52,237.82,157717.0
2025-01-29 14:50:00,237.83,238.19,237.58,237.94,126955.0,237.83,238.19,237.58,237.94,126955.0
2025-01-29 14:55:00,237.97,238.13,237.46,237.78,144115.0,237.97,238.13,237.46,237.78,144115.0
2025-01-29 15:00:00,237.76,237.99,237.2,237.31,102762.0,237.76,237.99,237.2,237.31,102762.0
2025-01-29 15:05:00,237.29,237.63,236.94,237.18,217342.0,237.29,237.63,236.94,237.18,217342.0
2025-01-29 15:10:00,237.21,237.66,236.81,237.32,151883.0,237.21,237.66,236.81,237.32,151883.0
2025-01-29 15:15:00,237.33,237.5,236.76,237.16,147017.0,237.33,237.5,236.76,237.16,147017.0
2025-01-29 15:20:00,237.16,237.89,237.15,237.79,105180.0,237.16,237.89,237.15,237.79,105180.0
2025-01-29 15:25:00,237.78,238.13,237.0,237.98,201168.0,237.78,238.13,237.0,237.98,201168.0
2025-01-29 15:30:00,238.0,238.28,237.84,238.09,165815.0,238.0,238.28,237.84,238.09,165815.0
2025-01-29 15:35:00,238.08,238.09,237.2,237.3,144599.0,238.08,238.09,237.2,237.3,144599.0
2025-01-29 15:40:00,237.29,237.68,237.15,237.54,195454.0,237.29,237.68,237.15,237.54,195454.0
2025-01-29 15:45:00,237.56,237.69,237.3,237.44,192672.0,237.56,237.69,237.3,237.44,192672.0
2025-01-29 15:50:00,237.43,237.67,236.31,237.55,459215.0,237.43,237.67,236.31,237.55,459215.0
2025-01-29 15:55:00,237.56,237.7,236.77,237.05,694218.0,237.56,237.7,236.77,237.05,694218.0
2025-01-30 09:30:00,237.36,237.61,235.26,235.47,1322023.0,237.36,237.61,235.26,235.47,1322023.0
2025-01-30 09:35:00,235.44,235.7,234.71,235.11,673345.0,235.44,235.7,234.71,235.11,673345.0
2025-01-30 09:40:00,235.1,235.65,234.55,235.44,538188.0,235.1,235.65,234.55,235.44,538188.0
2025-01-30 09:45:00,235.43,236.98,235.19,236.83,518878.0,235.43,236.98,235.19,236.83,518878.0
2025-01-30 09:50:00,236.84,237.1,236.36,237.06,326238.0,236.84,237.1,236.36,237.06,326238.0
2025-01-30 09:55:00,237.09,237.95,236.4,237.01,548371.0,237.09,237.95,236.4,237.01,548371.0
2025-01-30 10:00:00,237.01,237.03,235.34,235.86,432879.0,237.01,237.03,235.34,235.86,432879.0
2025-01-30 10:05:00,235.85,236.08,235.56,235.82,194308.0,235.85,236.08,235.56,235.82,194308.0
2025-01-30 10:10:00,235.86,236.36,235.55,235.88,260821.0,235.86,236.36,235.55,235.88,260821.0
2025-01-30 10:15:00,235.88,236.46,235.67,235.79,211067.0,235.88,236.46,235.67,235.79,211067.0
2025-01-30 10:20:00,235.84,236.14,235.6,236.09,122768.0,235.84,236.14,235.6,236.09,122768.0
2025-01-30 10:25:00,236.06,236.13,235.25,235.35,199806.0,236.06,236.13,235.25,235.35,199806.0
2025-01-30 10:30:00,235.37,235.55,235.04,235.55,169039.0,235.37,235.55,235.04,235.55,169039.0
2025-01-30 10:35:00,235.54,235.94,235.49,235.77,127910.0,235.54,235.94,235.49,235.77,127910.0
2025-01-30 10:40:00,235.79,236.13,235.42,235.44,174881.0,235.79,236.13,235.42,235.44,174881.0
2025-01-30 10:45:00,235.45,235.51,235.04,235.08,253064.0,235.45,235.51,235.04,235.08,253064.0
2025-01-30 10:50:00,235.09,235.35,234.24,234.31,293980.0,235.09,235.35,234.24,234.31,293980.0
2025-01-30 10:55:00,234.33,234.39,233.23,233.23,469511.0,234.33,234.39,233.23,233.23,469511.0
2025-01-30 11:00:00,233.25,233.71,232.9,233.54,457998.0,233.25,233.71,232.9,233.54,457998.0
2025-01-30 11:05:00,233.54,233.66,232.66,232.89,310396.0,233.54,233.66,232.66,232.89,310396.0
2025-01-30 11:10:00,232.9,233.12,232.22,232.32,248363.0,232.9,233.12,232.22,232.32,248363.0
2025-01-30 11:15:00,232.33,232.87,232.31,232.84,285443.0,232.33,232.87,232.31,232.84,285443.0
2025-01-30 11:20:00,232.85,233.9,232.75,233.78,257761.0,232.85,233.9,232.75,233.78,257761.0
2025-01-30 11:25:00,233.78,234.13,233.57,233.97,204009.0,233.78,234.13,233.57,233.97,204009.0
2025-01-30 11:30:00,233.97,234.12,233.51,233.56,180258.0,233.97,234.12,233.51,233.56,180258.0
2025-01-30 11:35:00,233.56,233.9,233.46,233.81,110303.0,233.56,233.9,233.46,233.81,110303.0
2025-01-30 11:40:00,233.82,233.9,233.54,233.77,141341.0,233.82,233.9,233.54,233.77,141341.0
2025-01-30 11:45:00,233.77,234.34,233.73,234.17,168300.0,233.77,234.34,233.73,234.17,168300.0
2025-01-30 11:50:00,234.16,235.03,234.15,234.92,252676.0,234.16,235.03,234.15,234.92,252676.0
2025-01-30 11:55:00,234.94,235.39,234.81,235.14,197254.0,234.94,235.39,234.81,235.14,197254.0
2025-01-30 12:00:00,235.14,235.14,234.67,234.85,148292.0,235.14,235.14,234.67,234.85,148292.0
2025-01-30 12:05:00,234.86,235.76,234.64,235.54,199792.0,234.86,235.76,234.64,235.54,199792.0
2025-01-30 12:10:00,235.53,235.57,234.69,234.8,125933.0,235.53,235.57,234.69,234.8,125933.0
2025-01-30 12:15:00,234.82,234.88,234.41,234.49,120159.0,234.82,234.88,234.41,234.49,120159.0
2025-01-30 12:20:00,234.5,234.73,234.29,234.41,93496.0,234.5,234.73,234.29,234.41,93496.0
2025-01-30 12:25:00,234.42,234.54,234.04,234.36,97390.0,234.42,234.54,234.04,234.36,97390.0
2025-01-30 12:30:00,234.37,234.46,234.13,234.37,73395.0,234.37,234.46,234.13,234.37,73395.0
2025-01-30 12:35:00,234.39,234.61,234.19,234.5,133357.0,234.39,234.61,234.19,234.5,133357.0
2025-01-30 12:40:00,234.5,234.63,234.14,234.35,125186.0,234.5,234.63,234.14,234.35,125186.0
2025-01-30 12:45:00,234.36,234.7,234.32,234.48,93647.0,234.36,234.7,234.32,234.48,93647.0
2025-01-30 12:50:00,234.48,234.61,234.41,234.5,58711.0,234.48,234.61,234.41,234.5,58711.0
2025-01-30 12:55:00,234.51,234.53,234.27,234.41,72661.0,234.51,234.53,234.27,234.41,72661.0
2025-01-30 13:00:00,234.42,234.64,234.33,234.55,105220.0,234.42,234.64,234.33,234.55,105220.0
2025-01-30 13:05:00,234.56,234.71,234.41,234.64,70476.0,234.56,234.71,234.41,234.64,70476.0
2025-01-30 13:10:00,234.62,234.62,234.42,234.47,68368.0,234.62,234.62,234.42,234.47,68368.0
2025-01-30 13:15:00,234.47,234.57,234.45,234.47,47532.0,234.47,234.57,234.45,234.47,47532.0
2025-01-30 13:20:00,234.46,234.66,234.35,234.64,101335.0,234.46,234.66,234.35,234.64,101335.0
2025-01-30 13:25:00,234.64,234.95,234.48,234.72,103370.0,234.64,234.95,234.48,234.72,103370.0
2025-01-30 13:30:00,234.76,235.11,234.67,235.08,90175.0,234.76,235.11,234.67,235.08,90175.0
2025-01-30 13:35:00,235.07,235.59,235.02,235.48,134805.0,235.07,235.59,235.02,235.48,134805.0
2025-01-30 13:40:00,235.47,235.74,235.46,235.48,120774.0,235.47,235.74,235.46,235.48,120774.0
2025-01-30 13:45:00,235.49,235.6,235.31,235.41,121949.0,235.49,235.6,235.31,235.41,121949.0
2025-01-30 13:50:00,235.39,235.5,235.17,235.5,105034.0,235.39,235.5,235.17,235.5,105034.0
2025-01-30 13:55:00,235.48,235.71,235.39,235.65,120208.0,235.48,235.71,235.39,235.65,120208.0
2025-01-30 14:00:00,235.66,235.67,235.25,235.27,94501.0,235.66,235.67,235.25,235.27,94501.0
2025-01-30 14:05:00,235.32,235.46,235.17,235.24,82586.0,235.32,235.46,235.17,235.24,82586.0
2025-01-30 14:10:00,235.26,235.47,235.19,235.19,115628.0,235.26,235.47,235.19,235.19,115628.0
2025-01-30 14:15:00,235.21,235.27,234.93,234.95,107634.0,235.21,235.27,234.93,234.95,107634.0
2025-01-30 14:20:00,234.96,235.12,234.87,234.99,113029.0,234.96,235.12,234.87,234.99,113029.0
2025-01-30 14:25:00,234.99,235.11,234.95,235.0,75785.0,234.99,235.11,234.95,235.0,75785.0
2025-01-30 14:30:00,235.0,235.09,234.89,234.99,95045.0,235.0,235.09,234.89,234.99,95045.0
2025-01-30 14:35:00,234.98,235.2,234.93,235.03,87427.0,234.98,235.2,234.93,235.03,87427.0
2025-01-30 14:40:00,235.03,235.17,234.99,235.1,81660.0,235.03,235.17,234.99,235.1,81660.0
2025-01-30 14:45:00,235.09,235.42,235.02,235.35,114718.0,235.09,235.42,235.02,235.35,114718.0
2025-01-30 14:50:00,235.35,235.58,235.29,235.37,150405.0,235.35,235.58,235.29,235.37,150405.0
2025-01-30 14:55:00,235.35,235.97,235.32,235.96,137239.0,235.35,235.97,235.32,235.96,137239.0
2025-01-30 15:00:00,235.96,236.15,235.77,236.09,178415.0,235.96,236.15,235.77,236.09,178415.0
2025-01-30 15:05:00,236.1,236.16,235.71,235.91,131172.0,236.1,236.16,235.71,235.91,131172.0
2025-01-30 15:10:00,235.92,236.03,235.83,235.87,112237.0,235.92,236.03,235.83,235.87,112237.0
2025-01-30 15:15:00,235.87,236.11,235.82,236.09,128016.0,235.87,236.11,235.82,236.09,128016.0
2025-01-30 15:20:00,236.07,236.16,235.82,236.13,132693.0,236.07,236.16,235.82,236.13,132693.0
2025-01-30 15:25:00,236.12,236.21,235.9,235.94,151401.0,236.12,236.21,235.9,235.94,151401.0
2025-01-30 15:30:00,235.94,236.2,235.74,236.16,158062.0,235.94,236.2,235.74,236.16,158062.0
2025-01-30 15:35:00,236.15,236.16,235.16,235.29,276130.0,236.15,236.16,235.16,235.29,276130.0
2025-01-30 15:40:00,235.27,235.58,234.56,234.76,306570.0,235.27,235.58,234.56,234.76,306570.0
2025-01-30 15:45:00,234.75,235.14,234.57,234.93,305103.0,234.75,235.14,234.57,234.93,305103.0
2025-01-30 15:50:00,234.94,235.03,234.33,234.92,410870.0,234.94,235.03,234.33,234.92,410870.0
2025-01-30 15:55:00,234.93,235.24,234.42,234.6,1058467.0,234.93,235.24,234.42,234.6,1058467.0
2025-01-31 09:30:00,236.75,238.51,236.41,237.65,1371085.0,236.75,238.51,236.41,237.65,1371085.0
2025-01-31 09:35:00,237.64,238.46,237.41,238.21,600163.0,237.64,238.46,237.41,238.21,600163.0
2025-01-31 09:40:00,238.22,239.03,237.76,239.01,576069.0,238.22,239.03,237.76,239.01,576069.0
2025-01-31 09:45:00,239.0,239.64,238.55,239.4,594635.0,239.0,239.64,238.55,239.4,594635.0
2025-01-31 09:50:00,239.42,239.73,238.95,239.48,457039.0,239.42,239.73,238.95,239.48,457039.0
2025-01-31 09:55:00,239.45,239.5,238.39,239.24,461283.0,239.45,239.5,238.39,239.24,461283.0
2025-01-31 10:00:00,239.23,239.64,238.67,238.72,456310.0,239.23,239.64,238.67,238.72,456310.0
2025-01-31 10:05:00,238.71,239.08,237.8,238.15,350574.0,238.71,239.08,237.8,238.15,350574.0
2025-01-31 10:10:00,238.12,238.58,237.87,238.54,312442.0,238.12,238.58,237.87,238.54,312442.0
2025-01-31 10:15:00,238.55,238.58,237.91,238.13,196811.0,238.55,238.58,237.91,238.13,196811.0
2025-01-31 10:20:00,238.15,238.37,237.86,238.21,237892.0,238.15,238.37,237.86,238.21,237892.0
2025-01-31 10:25:00,238.25,238.25,237.8,238.14,219918.0,238.25,238.25,237.8,238.14,219918.0
2025-01-31 10:30:00,238.11,239.03,238.1,238.95,277807.0,238.11,239.03,238.1,238.95,277807.0
2025-01-31 10:35:00,238.92,239.32,238.67,239.18,279350.0,238.92,239.32,238.67,239.18,279350.0
2025-01-31 10:40:00,239.18,239.26,238.57,238.77,189698.0,239.18,239.26,238.57,238.77,189698.0
2025-01-31 10:45:00,238.79,238.92,238.34,238.82,183571.0,238.79,238.92,238.34,238.82,183571.0
2025-01-31 10:50:00,238.82,239.0,238.54,238.96,228771.0,238.82,239.0,238.54,238.96,228771.0
2025-01-31 10:55:00,238.98,239.45,238.96,239.3,399533.0,238.98,239.45,238.96,239.3,399533.0
2025-01-31 11:00:00,239.28,239.49,239.04,239.21,253110.0,239.28,239.49,239.04,239.21,253110.0
2025-01-31 11:05:00,239.21,239.27,238.94,239.08,176793.0,239.21,239.27,238.94,239.08,176793.0
2025-01-31 11:10:00,239.08,239.38,239.04,239.26,168558.0,239.08,239.38,239.04,239.26,168558.0
2025-01-31 11:15:00,239.26,239.35,238.46,238.9,197120.0,239.26,239.35,238.46,238.9,197120.0
2025-01-31 11:20:00,238.9,238.96,238.6,238.76,194618.0,238.9,238.96,238.6,238.76,194618.0
2025-01-31 11:25:00,238.79,238.86,238.56,238.83,176844.0,238.79,238.86,238.56,238.83,176844.0
2025-01-31 11:30:00,238.82,239.48,238.66,239.35,198532.0,238.82,239.48,238.66,239.35,198532.0
2025-01-31 11:35:00,239.36,239.45,239.08,239.13,189797.0,239.36,239.45,239.08,239.13,189797.0
2025-01-31 11:40:00,239.14,239.37,238.88,239.25,145365.0,239.14,239.37,238.88,239.25,145365.0
2025-01-31 11:45:00,239.26,239.42,239.19,239.39,116091.0,239.26,239.42,239.19,239.39,116091.0
2025-01-31 11:50:00,239.38,239.8,239.3,239.77,251626.0,239.38,239.8,239.3,239.77,251626.0
2025-01-31 11:55:00,239.77,239.83,239.52,239.58,170633.0,239.77,239.83,239.52,239.58,170633.0
2025-01-31 12:00:00,239.59,239.74,239.21,239.22,172589.0,239.59,239.74,239.21,239.22,172589.0
2025-01-31 12:05:00,239.22,239.23,238.58,239.11,257634.0,239.22,239.23,238.58,239.11,257634.0
2025-01-31 12:10:00,239.12,239.55,238.85,239.49,147819.0,239.12,239.55,238.85,239.49,147819.0
2025-01-31 12:15:00,239.51,239.7,239.25,239.63,130948.0,239.51,239.7,239.25,239.63,130948.0
2025-01-31 12:20:00,239.66,239.73,239.45,239.64,111256.0,239.66,239.73,239.45,239.64,111256.0
2025-01-31 12:25:00,239.64,239.84,239.63,239.82,117856.0,239.64,239.84,239.63,239.82,117856.0
2025-01-31 12:30:00,239.84,239.88,239.57,239.69,100807.0,239.84,239.88,239.57,239.69,100807.0
2025-01-31 12:35:00,239.69,239.73,239.52,239.57,73003.0,239.69,239.73,239.52,239.57,73003.0
2025-01-31 12:40:00,239.56,239.61,239.37,239.41,123600.0,239.56,239.61,239.37,239.41,123600.0
2025-01-31 12:45:00,239.4,239.54,239.25,239.54,114932.0,239.4,239.54,239.25,239.54,114932.0
2025-01-31 12:50:00,239.52,239.79,239.48,239.55,89436.0,239.52,239.79,239.48,239.55,89436.0
2025-01-31 12:55:00,239.54,239.59,239.4,239.41,119551.0,239.54,239.59,239.4,239.41,119551.0
2025-01-31 13:00:00,239.42,239.82,239.39,239.79,116101.0,239.42,239.82,239.39,239.79,116101.0
2025-01-31 13:05:00,239.81,240.22,239.75,240.01,336455.0,239.81,240.22,239.75,240.01,336455.0
2025-01-31 13:10:00,240.03,240.07,239.64,239.74,140862.0,240.03,240.07,239.64,239.74,140862.0
2025-01-31 13:15:00,239.75,240.29,239.38,239.41,300498.0,239.75,240.29,239.38,239.41,300498.0
2025-01-31 13:20:00,239.39,240.1,239.1,239.83,314600.0,239.39,240.1,239.1,239.83,314600.0
2025-01-31 13:25:00,239.83,239.92,239.31,239.62,226668.0,239.83,239.92,239.31,239.62,226668.0
2025-01-31 13:30:00,239.57,239.64,238.41,238.41,232242.0,239.57,239.64,238.41,238.41,232242.0
2025-01-31 13:35:00,238.41,239.23,238.36,239.2,249409.0,238.41,239.23,238.36,239.2,249409.0
2025-01-31 13:40:00,239.18,239.5,238.64,238.97,160782.0,239.18,239.5,238.64,238.97,160782.0
2025-01-31 13:45:00,238.9,238.98,238.6,238.87,103911.0,238.9,238.98,238.6,238.87,103911.0
2025-01-31 13:50:00,238.88,239.05,238.18,238.53,199083.0,238.88,239.05,238.18,238.53,199083.0
2025-01-31 13:55:00,238.51,238.91,238.44,238.68,148863.0,238.51,238.91,238.44,238.68,148863.0
2025-01-31 14:00:00,238.67,238.97,238.35,238.56,160204.0,238.67,238.97,238.35,238.56,160204.0
2025-01-31 14:05:00,238.58,238.6,237.95,238.15,265449.0,238.58,238.6,237.95,238.15,265449.0
2025-01-31 14:10:00,238.18,238.9,238.15,238.72,134181.0,238.18,238.9,238.15,238.72,134181.0
2025-01-31 14:15:00,238.69,238.94,238.31,238.37,127783.0,238.69,238.94,238.31,238.37,127783.0
2025-01-31 14:20:00,238.4,238.54,237.97,238.53,140180.0,238.4,238.54,237.97,238.53,140180.0
2025-01-31 14:25:00,238.53,238.61,238.32,238.52,112619.0,238.53,238.61,238.32,238.52,112619.0
2025-01-31 14:30:00,238.52,238.78,238.4,238.7,93741.0,238.52,238.78,238.4,238.7,93741.0
2025-01-31 14:35:00,238.66,238.7,237.93,237.94,127571.0,238.66,238.7,237.93,237.94,127571.0
2025-01-31 14:40:00,237.93,238.21,237.52,237.62,240052.0,237.93,238.21,237.52,237.62,240052.0
2025-01-31 14:45:00,237.62,237.64,236.93,237.45,222476.0,237.62,237.64,236.93,237.45,222476.0
2025-01-31 14:50:00,237.45,238.08,237.38,237.95,141554.0,237.45,238.08,237.38,237.95,141554.0
2025-01-31 14:55:00,237.94,238.48,237.91,238.19,197655.0,237.94,238.48,237.91,238.19,197655.0
2025-01-31 15:00:00,238.16,238.16,237.03,237.2,178576.0,238.16,238.16,237.03,237.2,178576.0
2025-01-31 15:05:00,237.21,237.76,237.21,237.55,200573.0,237.21,237.76,237.21,237.55,200573.0
2025-01-31 15:10:00,237.55,237.8,237.35,237.46,138379.0,237.55,237.8,237.35,237.46,138379.0
2025-01-31 15:15:00,237.46,237.72,237.23,237.53,148697.0,237.46,237.72,237.23,237.53,148697.0
2025-01-31 15:20:00,237.52,237.54,236.96,237.22,193845.0,237.52,237.54,236.96,237.22,193845.0
2025-01-31 15:25:00,237.23,237.39,237.02,237.2,177461.0,237.23,237.39,237.02,237.2,177461.0
2025-01-31 15:30:00,237.2,237.61,237.13,237.55,231368.0,237.2,237.61,237.13,237.55,231368.0
2025-01-31 15:35:00,237.56,237.77,237.25,237.38,212222.0,237.56,237.77,237.25,237.38,212222.0
2025-01-31 15:40:00,237.38,237.86,237.32,237.56,232731.0,237.38,237.86,237.32,237.56,232731.0
2025-01-31 15:45:00,237.55,238.21,237.54,238.02,292081.0,237.55,238.21,237.54,238.02,292081.0
2025-01-31 15:50:00,238.03,238.3,237.3,237.57,571959.0,238.03,238.3,237.3,237.57,571959.0
2025-01-31 15:55:00,237.58,239.19,237.0,237.62,1310542.0,237.58,239.19,237.0,237.62,1310542.0
2025-02-03 09:30:00,233.96,236.48,233.61,236.06,2786576.0,233.96,236.48,233.61,236.06,2786576.0
2025-02-03 09:35:00,236.08,238.3,235.88,237.9,887534.0,236.08,238.3,235.88,237.9,887534.0
2025-02-03 09:40:00,237.87,237.93,236.58,237.31,629521.0,237.87,237.93,236.58,237.31,629521.0
2025-02-03 09:45:00,237.34,237.34,235.74,236.63,586527.0,237.34,237.34,235.74,236.63,586527.0
2025-02-03 09:50:00,236.62,237.23,235.87,236.27,467108.0,236.62,237.23,235.87,236.27,467108.0
2025-02-03 09:55:00,236.29,236.35,235.23,235.51,675463.0,236.29,236.35,235.23,235.51,675463.0
2025-02-03 10:00:00,235.49,235.49,233.7,234.26,665767.0,235.49,235.49,233.7,234.26,665767.0
2025-02-03 10:05:00,234.19,234.74,233.84,234.4,511102.0,234.19,234.74,233.84,234.4,511102.0
2025-02-03 10:10:00,234.39,234.61,233.82,233.95,474168.0,234.39,234.61,233.82,233.95,474168.0
2025-02-03 10:15:00,233.94,233.95,232.9,232.92,662279.0,233.94,233.95,232.9,232.92,662279.0
2025-02-03 10:20:00,232.93,235.52,232.93,235.31,768057.0,232.93,235.52,232.93,235.31,768057.0
2025-02-03 10:25:00,235.34,236.0,234.59,235.27,519658.0,235.34,236.0,234.59,235.27,519658.0
2025-02-03 10:30:00,235.28,236.25,234.78,235.39,333943.0,235.28,236.25,234.78,235.39,333943.0
2025-02-03 10:35:00,235.39,235.9,234.95,235.14,327377.0,235.39,235.9,234.95,235.14,327377.0
2025-02-03 10:40:00,235.12,236.31,234.96,236.23,468294.0,235.12,236.31,234.96,236.23,468294.0
2025-02-03 10:45:00,236.2,236.28,235.63,236.14,333462.0,236.2,236.28,235.63,236.14,333462.0
2025-02-03 10:50:00,236.14,236.45,235.75,235.87,233645.0,236.14,236.45,235.75,235.87,233645.0
2025-02-03 10:55:00,235.84,236.61,235.67,236.39,279242.0,235.84,236.61,235.67,236.39,279242.0
2025-02-03 11:00:00,236.39,236.74,235.92,236.33,311835.0,236.39,236.74,235.92,236.33,311835.0
2025-02-03 11:05:00,236.42,236.76,235.8,236.72,305545.0,236.42,236.76,235.8,236.72,305545.0
2025-02-03 11:10:00,236.7,237.44,236.7,237.37,281747.0,236.7,237.44,236.7,237.37,281747.0
2025-02-03 11:15:00,237.4,237.85,237.35,237.72,295569.0,237.4,237.85,237.35,237.72,295569.0
2025-02-03 11:20:00,237.71,238.05,237.16,237.5,302582.0,237.71,238.05,237.16,237.5,302582.0
2025-02-03 11:25:00,237.52,237.62,236.82,237.13,205689.0,237.52,237.62,236.82,237.13,205689.0
2025-02-03 11:30:00,237.14,237.3,236.8,237.24,158496.0,237.14,237.3,236.8,237.24,158496.0
2025-02-03 11:35:00,237.26,237.59,237.16,237.47,138737.0,237.26,237.59,237.16,237.47,138737.0
2025-02-03 11:40:00,237.45,237.95,237.38,237.92,165521.0,237.45,237.95,237.38,237.92,165521.0
2025-02-03 11:45:00,237.94,238.22,237.42,237.44,325868.0,237.94,238.22,237.42,237.44,325868.0
2025-02-03 11:50:00,237.51,238.42,237.46,238.23,306411.0,237.51,238.42,237.46,238.23,306411.0
2025-02-03 11:55:00,238.2,238.31,237.46,237.86,232186.0,238.2,238.31,237.46,237.86,232186.0
2025-02-03 12:00:00,237.91,238.1,237.53,237.83,170385.0,237.91,238.1,237.53,237.83,170385.0
2025-02-03 12:05:00,237.81,238.11,237.54,238.09,126508.0,237.81,238.11,237.54,238.09,126508.0
2025-02-03 12:10:00,238.07,238.11,237.73,238.06,148182.0,238.07,238.11,237.73,238.06,148182.0
2025-02-03 12:15:00,238.04,238.4,237.87,238.36,176674.0,238.04,238.4,237.87,238.36,176674.0
2025-02-03 12:20:00,238.38,239.1,238.37,239.03,297055.0,238.38,239.1,238.37,239.03,297055.0
2025-02-03 12:25:00,239.05,239.25,238.53,238.54,348361.0,239.05,239.25,238.53,238.54,348361.0
2025-02-03 12:30:00,238.55,238.58,238.09,238.17,231099.0,238.55,238.58,238.09,238.17,231099.0
2025-02-03 12:35:00,238.17,238.21,237.74,237.84,209449.0,238.17,238.21,237.74,237.84,209449.0
2025-02-03 12:40:00,237.84,238.05,237.62,237.71,159918.0,237.84,238.05,237.62,237.71,159918.0
2025-02-03 12:45:00,237.73,238.25,237.71,238.12,171365.0,237.73,238.25,237.71,238.12,171365.0
2025-02-03 12:50:00,238.13,238.5,237.96,238.33,180438.0,238.13,238.5,237.96,238.33,180438.0
2025-02-03 12:55:00,238.34,238.37,237.29,238.06,253630.0,238.34,238.37,237.29,238.06,253630.0
2025-02-03 13:00:00,238.06,238.4,237.51,238.26,133226.0,238.06,238.4,237.51,238.26,133226.0
2025-02-03 13:05:00,238.21,238.28,237.45,237.66,107769.0,238.21,238.28,237.45,237.66,107769.0
2025-02-03 13:10:00,237.63,238.34,237.52,238.24,113747.0,237.63,238.34,237.52,238.24,113747.0
2025-02-03 13:15:00,238.27,238.53,238.02,238.11,104790.0,238.27,238.53,238.02,238.11,104790.0
2025-02-03 13:20:00,238.13,238.39,237.97,238.14,90736.0,238.13,238.39,237.97,238.14,90736.0
2025-02-03 13:25:00,238.16,238.5,238.11,238.23,103050.0,238.16,238.5,238.11,238.23,103050.0
2025-02-03 13:30:00,238.26,238.55,238.04,238.45,98422.0,238.26,238.55,238.04,238.45,98422.0
2025-02-03 13:35:00,238.4,238.53,238.18,238.31,101167.0,238.4,238.53,238.18,238.31,101167.0
2025-02-03 13:40:00,238.31,238.35,237.79,237.93,103121.0,238.31,238.35,237.79,237.93,103121.0
2025-02-03 13:45:00,237.94,238.35,237.93,238.25,113827.0,237.94,238.35,237.93,238.25,113827.0
2025-02-03 13:50:00,238.26,238.41,238.09,238.23,99441.0,238.26,238.41,238.09,238.23,99441.0
2025-02-03 13:55:00,238.22,238.35,238.04,238.08,83634.0,238.22,238.35,238.04,238.08,83634.0
2025-02-03 14:00:00,238.06,238.19,237.65,237.71,155376.0,238.06,238.19,237.65,237.71,155376.0
2025-02-03 14:05:00,237.7,237.87,237.48,237.78,189576.0,237.7,237.87,237.48,237.78,189576.0
2025-02-03 14:10:00,237.78,238.12,237.76,238.06,141036.0,237.78,238.12,237.76,238.06,141036.0
2025-02-03 14:15:00,238.04,238.27,237.88,238.13,147172.0,238.04,238.27,237.88,238.13,147172.0
2025-02-03 14:20:00,238.12,238.24,237.91,238.09,118101.0,238.12,238.24,237.91,238.09,118101.0
2025-02-03 14:25:00,238.09,238.26,237.92,238.0,134401.0,238.09,238.26,237.92,238.0,134401.0
2025-02-03 14:30:00,238.0,238.1,237.89,237.96,96313.0,238.0,238.1,237.89,237.96,96313.0
2025-02-03 14:35:00,237.95,237.98,237.75,237.92,72006.0,237.95,237.98,237.75,237.92,72006.0
2025-02-03 14:40:00,237.92,238.17,237.79,237.79,95246.0,237.92,238.17,237.79,237.79,95246.0
2025-02-03 14:45:00,237.79,238.09,237.78,237.94,105361.0,237.79,238.09,237.78,237.94,105361.0
2025-02-03 14:50:00,237.94,237.97,237.76,237.76,79387.0,237.94,237.97,237.76,237.76,79387.0
2025-02-03 14:55:00,237.76,237.95,237.54,237.58,104865.0,237.76,237.95,237.54,237.58,104865.0
2025-02-03 15:00:00,237.59,238.15,237.46,238.13,158707.0,237.59,238.15,237.46,238.13,158707.0
2025-02-03 15:05:00,238.15,238.15,237.69,237.84,159389.0,238.15,238.15,237.69,237.84,159389.0
2025-02-03 15:10:00,237.84,238.02,237.74,237.82,154460.0,237.84,238.02,237.74,237.82,154460.0
2025-02-03 15:15:00,237.8,238.0,237.72,237.98,120350.0,237.8,238.0,237.72,237.98,120350.0
2025-02-03 15:20:00,237.99,238.15,237.97,238.02,207698.0,237.99,238.15,237.97,238.02,207698.0
2025-02-03 15:25:00,238.02,238.05,237.91,238.03,135136.0,238.02,238.05,237.91,238.03,135136.0
2025-02-03 15:30:00,238.04,238.06,237.69,237.86,137333.0,238.04,238.06,237.69,237.86,137333.0
2025-02-03 15:35:00,237.82,237.92,237.74,237.74,126558.0,237.82,237.92,237.74,237.74,126558.0
2025-02-03 15:40:00,237.75,237.8,237.43,237.6,134176.0,237.75,237.8,237.43,237.6,134176.0
2025-02-03 15:45:00,237.6,238.1,237.5,238.09,187999.0,237.6,238.1,237.5,238.09,187999.0
2025-02-03 15:50:00,238.11,238.19,237.73,237.96,327406.0,238.11,238.19,237.73,237.96,327406.0
2025-02-03 15:55:00,237.95,237.95,237.35,237.47,984515.0,237.95,237.95,237.35,237.47,984515.0
2025-02-04 09:30:00,238.82,239.33,238.03,238.59,1112732.0,238.82,239.33,238.03,238.59,1112732.0
2025-02-04 09:35:00,238.61,238.97,238.05,238.64,338819.0,238.61,238.97,238.05,238.64,338819.0
2025-02-04 09:40:00,238.63,238.93,238.36,238.74,300255.0,238.63,238.93,238.36,238.74,300255.0
2025-02-04 09:45:00,238.75,239.03,238.37,238.88,255082.0,238.75,239.03,238.37,238.88,255082.0
2025-02-04 09:50:00,238.9,239.71,238.89,239.49,395699.0,238.9,239.71,238.89,239.49,395699.0
2025-02-04 09:55:00,239.49,240.05,239.41,239.79,447576.0,239.49,240.05,239.41,239.79,447576.0
2025-02-04 10:00:00,239.81,240.5,239.77,240.45,357916.0,239.81,240.5,239.77,240.45,357916.0
2025-02-04 10:05:00,240.47,240.86,240.25,240.75,339957.0,240.47,240.86,240.25,240.75,339957.0
2025-02-04 10:10:00,240.73,240.88,239.62,239.79,377754.0,240.73,240.88,239.62,239.79,377754.0
2025-02-04 10:15:00,239.82,240.58,239.68,240.54,284653.0,239.82,240.58,239.68,240.54,284653.0
2025-02-04 10:20:00,240.58,241.03,240.25,241.0,385795.0,240.58,241.03,240.25,241.0,385795.0
2025-02-04 10:25:00,240.98,241.83,240.96,241.44,493402.0,240.98,241.83,240.96,241.44,493402.0
2025-02-04 10:30:00,241.44,241.8,241.05,241.74,281987.0,241.44,241.8,241.05,241.74,281987.0
2025-02-04 10:35:00,241.73,242.3,241.56,242.16,385285.0,241.73,242.3,241.56,242.16,385285.0
2025-02-04 10:40:00,242.17,242.33,241.51,241.78,372413.0,242.17,242.33,241.51,241.78,372413.0
2025-02-04 10:45:00,241.75,241.95,241.36,241.74,231910.0,241.75,241.95,241.36,241.74,231910.0
2025-02-04 10:50:00,241.7,241.74,241.28,241.61,243328.0,241.7,241.74,241.28,241.61,243328.0
2025-02-04 10:55:00,241.59,241.7,241.13,241.47,233224.0,241.59,241.7,241.13,241.47,233224.0
2025-02-04 11:00:00,241.49,242.02,241.46,241.83,250675.0,241.49,242.02,241.46,241.83,250675.0
2025-02-04 11:05:00,241.84,242.0,241.63,241.97,168819.0,241.84,242.0,241.63,241.97,168819.0
2025-02-04 11:10:00,241.98,242.06,241.88,241.99,162825.0,241.98,242.06,241.88,241.99,162825.0
2025-02-04 11:15:00,241.99,242.05,241.48,241.7,166535.0,241.99,242.05,241.48,241.7,166535.0
2025-02-04 11:20:00,241.69,241.86,241.52,241.84,229489.0,241.69,241.86,241.52,241.84,229489.0
2025-02-04 11:25:00,241.85,242.5,241.77,242.45,268383.0,241.85,242.5,241.77,242.45,268383.0
2025-02-04 11:30:00,242.44,242.48,242.14,242.3,148895.0,242.44,242.48,242.14,242.3,148895.0
2025-02-04 11:35:00,242.3,242.51,242.25,242.48,154874.0,242.3,242.51,242.25,242.48,154874.0
2025-02-04 11:40:00,242.48,242.52,241.98,242.11,180287.0,242.48,242.52,241.98,242.11,180287.0
2025-02-04 11:45:00,242.11,242.15,241.68,241.81,186985.0,242.11,242.15,241.68,241.81,186985.0
2025-02-04 11:50:00,241.81,241.98,241.64,241.95,128536.0,241.81,241.98,241.64,241.95,128536.0
2025-02-04 11:55:00,241.96,242.33,241.74,242.3,148237.0,241.96,242.33,241.74,242.3,148237.0
2025-02-04 12:00:00,242.32,242.33,241.83,242.16,137682.0,242.32,242.33,241.83,242.16,137682.0
2025-02-04 12:05:00,242.15,242.16,241.75,241.93,111696.0,242.15,242.16,241.75,241.93,111696.0
2025-02-04 12:10:00,241.92,241.96,241.7,241.87,96534.0,241.92,241.96,241.7,241.87,96534.0
2025-02-04 12:15:00,241.87,242.01,241.25,241.64,284517.0,241.87,242.01,241.25,241.64,284517.0
2025-02-04 12:20:00,241.67,241.82,241.38,241.77,105008.0,241.67,241.82,241.38,241.77,105008.0
2025-02-04 12:25:00,241.76,241.81,241.07,241.15,119249.0,241.76,241.81,241.07,241.15,119249.0
2025-02-04 12:30:00,241.18,241.3,241.03,241.17,122994.0,241.18,241.3,241.03,241.17,122994.0
2025-02-04 12:35:00,241.21,241.48,241.12,241.19,102477.0,241.21,241.48,241.12,241.19,102477.0
2025-02-04 12:40:00,241.17,241.42,241.06,241.34,158007.0,241.17,241.42,241.06,241.34,158007.0
2025-02-04 12:45:00,241.35,241.42,241.03,241.36,85185.0,241.35,241.42,241.03,241.36,85185.0
2025-02-04 12:50:00,241.33,241.83,241.33,241.55,127544.0,241.33,241.83,241.33,241.55,127544.0
2025-02-04 12:55:00,241.52,241.79,241.39,241.72,124410.0,241.52,241.79,241.39,241.72,124410.0
2025-02-04 13:00:00,241.72,241.74,241.13,241.16,132480.0,241.72,241.74,241.13,241.16,132480.0
2025-02-04 13:05:00,241.17,241.17,240.76,240.89,175177.0,241.17,241.17,240.76,240.89,175177.0
2025-02-04 13:10:00,240.91,241.17,240.87,241.13,113357.0,240.91,241.17,240.87,241.13,113357.0
2025-02-04 13:15:00,241.16,241.23,241.06,241.15,118067.0,241.16,241.23,241.06,241.15,118067.0
2025-02-04 13:20:00,241.14,241.26,240.94,241.2,121131.0,241.14,241.26,240.94,241.2,121131.0
2025-02-04 13:25:00,241.19,241.28,241.07,241.25,106879.0,241.19,241.28,241.07,241.25,106879.0
2025-02-04 13:30:00,241.24,241.7,241.21,241.64,137247.0,241.24,241.7,241.21,241.64,137247.0
2025-02-04 13:35:00,241.65,241.79,241.52,241.57,136590.0,241.65,241.79,241.52,241.57,136590.0
2025-02-04 13:40:00,241.57,241.9,241.57,241.9,112867.0,241.57,241.9,241.57,241.9,112867.0
2025-02-04 13:45:00,241.9,242.05,241.81,241.98,131312.0,241.9,242.05,241.81,241.98,131312.0
2025-02-04 13:50:00,241.99,242.05,241.74,241.86,116175.0,241.99,242.05,241.74,241.86,116175.0
2025-02-04 13:55:00,241.84,241.96,241.66,241.69,81585.0,241.84,241.96,241.66,241.69,81585.0
2025-02-04 14:00:00,241.67,241.99,241.59,241.96,65449.0,241.67,241.99,241.59,241.96,65449.0
2025-02-04 14:05:00,241.95,242.12,241.91,241.96,100432.0,241.95,242.12,241.91,241.96,100432.0
2025-02-04 14:10:00,241.96,242.24,241.96,242.18,157911.0,241.96,242.24,241.96,242.18,157911.0
2025-02-04 14:15:00,242.19,242.35,242.11,242.28,154553.0,242.19,242.35,242.11,242.28,154553.0
2025-02-04 14:20:00,242.29,242.51,242.05,242.09,138327.0,242.29,242.51,242.05,242.09,138327.0
2025-02-04 14:25:00,242.1,242.17,241.87,242.16,118444.0,242.1,242.17,241.87,242.16,118444.0
2025-02-04 14:30:00,242.18,242.29,241.99,242.06,152069.0,242.18,242.29,241.99,242.06,152069.0
2025-02-04 14:35:00,242.08,242.17,241.88,241.96,121773.0,242.08,242.17,241.88,241.96,121773.0
2025-02-04 14:40:00,241.97,242.13,241.65,241.86,166519.0,241.97,242.13,241.65,241.86,166519.0
2025-02-04 14:45:00,241.86,242.07,241.85,242.05,160774.0,241.86,242.07,241.85,242.05,160774.0
2025-02-04 14:50:00,242.05,242.2,241.97,242.07,124134.0,242.05,242.2,241.97,242.07,124134.0
2025-02-04 14:55:00,242.06,242.08,241.54,241.93,179899.0,242.06,242.08,241.54,241.93,179899.0
2025-02-04 15:00:00,241.93,241.95,241.72,241.81,101837.0,241.93,241.95,241.72,241.81,101837.0
2025-02-04 15:05:00,241.81,241.97,241.71,241.94,96942.0,241.81,241.97,241.71,241.94,96942.0
2025-02-04 15:10:00,241.94,242.04,241.83,241.95,148401.0,241.94,242.04,241.83,241.95,148401.0
2025-02-04 15:15:00,241.95,241.99,241.82,241.94,102654.0,241.95,241.99,241.82,241.94,102654.0
2025-02-04 15:20:00,241.94,241.95,241.66,241.75,143159.0,241.94,241.95,241.66,241.75,143159.0
2025-02-04 15:25:00,241.74,242.01,241.69,241.78,219004.0,241.74,242.01,241.69,241.78,219004.0
2025-02-04 15:30:00,241.77,241.95,241.72,241.82,124649.0,241.77,241.95,241.72,241.82,124649.0
2025-02-04 15:35:00,241.84,241.96,241.73,241.89,132266.0,241.84,241.96,241.73,241.89,132266.0
2025-02-04 15:40:00,241.9,241.95,241.72,241.77,153570.0,241.9,241.95,241.72,241.77,153570.0
2025-02-04 15:45:00,241.78,241.8,241.53,241.59,205983.0,241.78,241.8,241.53,241.59,205983.0
2025-02-04 15:50:00,241.59,242.42,241.51,242.28,407911.0,241.59,242.42,241.51,242.28,407911.0
2025-02-04 15:55:00,242.29,242.36,241.9,242.1,846512.0,242.29,242.36,241.9,242.1,846512.0
2025-02-05 09:30:00,236.97,237.76,235.51,236.94,2253335.0,236.97,237.76,235.51,236.94,2253335.0
2025-02-05 09:35:00,236.96,237.71,235.5,236.42,1182434.0,236.96,237.71,235.5,236.42,1182434.0
2025-02-05 09:40:00,236.43,236.84,235.62,235.94,780182.0,236.43,236.84,235.62,235.94,780182.0
2025-02-05 09:45:00,235.99,237.29,235.88,237.19,782734.0,235.99,237.29,235.88,237.19,782734.0
2025-02-05 09:50:00,237.18,237.19,236.54,236.81,474209.0,237.18,237.19,236.54,236.81,474209.0
2025-02-05 09:55:00,236.79,237.3,236.77,237.0,623952.0,236.79,237.3,236.77,237.0,623952.0
2025-02-05 10:00:00,237.03,237.94,236.79,237.04,572135.0,237.03,237.94,236.79,237.04,572135.0
2025-02-05 10:05:00,237.04,237.36,236.92,237.21,397503.0,237.04,237.36,236.92,237.21,397503.0
2025-02-05 10:10:00,237.21,237.76,236.94,237.73,567053.0,237.21,237.76,236.94,237.73,567053.0
2025-02-05 10:15:00,237.71,237.93,236.72,237.01,405580.0,237.71,237.93,236.72,237.01,405580.0
2025-02-05 10:20:00,237.01,237.28,236.65,237.03,304706.0,237.01,237.28,236.65,237.03,304706.0
2025-02-05 10:25:00,237.05,237.37,237.0,237.31,378627.0,237.05,237.37,237.0,237.31,378627.0
2025-02-05 10:30:00,237.3,237.31,237.03,237.23,233337.0,237.3,237.31,237.03,237.23,233337.0
2025-02-05 10:35:00,237.22,237.27,236.85,236.96,252969.0,237.22,237.27,236.85,236.96,252969.0
2025-02-05 10:40:00,236.94,236.99,236.15,236.27,373623.0,236.94,236.99,236.15,236.27,373623.0
2025-02-05 10:45:00,236.3,236.45,235.82,235.96,455772.0,236.3,236.45,235.82,235.96,455772.0
2025-02-05 10:50:00,235.97,236.18,235.76,236.18,317716.0,235.97,236.18,235.76,236.18,317716.0
2025-02-05 10:55:00,236.18,236.63,236.11,236.49,305901.0,236.18,236.63,236.11,236.49,305901.0
2025-02-05 11:00:00,236.48,236.78,236.29,236.56,259499.0,236.48,236.78,236.29,236.56,259499.0
2025-02-05 11:05:00,236.54,236.8,236.4,236.72,183633.0,236.54,236.8,236.4,236.72,183633.0
2025-02-05 11:10:00,236.75,236.75,236.1,236.23,176299.0,236.75,236.75,236.1,236.23,176299.0
2025-02-05 11:15:00,236.24,236.36,235.64,235.71,257565.0,236.24,236.36,235.64,235.71,257565.0
2025-02-05 11:20:00,235.72,235.72,235.28,235.51,371689.0,235.72,235.72,235.28,235.51,371689.0
2025-02-05 11:25:00,235.49,235.95,235.42,235.74,344191.0,235.49,235.95,235.42,235.74,344191.0
2025-02-05 11:30:00,235.73,236.0,235.52,235.74,298596.0,235.73,236.0,235.52,235.74,298596.0
2025-02-05 11:35:00,235.75,235.79,235.5,235.58,244763.0,235.75,235.79,235.5,235.58,244763.0
2025-02-05 11:40:00,235.62,235.68,235.2,235.65,266890.0,235.62,235.68,235.2,235.65,266890.0
2025-02-05 11:45:00,235.62,235.92,235.48,235.84,284412.0,235.62,235.92,235.48,235.84,284412.0
2025-02-05 11:50:00,235.84,236.4,235.83,236.34,224523.0,235.84,236.4,235.83,236.34,224523.0
2025-02-05 11:55:00,236.37,236.84,236.21,236.61,245175.0,236.37,236.84,236.21,236.61,245175.0
2025-02-05 12:00:00,236.59,237.07,236.55,237.05,209620.0,236.59,237.07,236.55,237.05,209620.0
2025-02-05 12:05:00,237.04,237.21,236.88,237.08,218714.0,237.04,237.21,236.88,237.08,218714.0
2025-02-05 12:10:00,237.09,237.14,236.75,236.91,253738.0,237.09,237.14,236.75,236.91,253738.0
2025-02-05 12:15:00,236.92,237.13,236.79,237.04,174567.0,236.92,237.13,236.79,237.04,174567.0
2025-02-05 12:20:00,237.03,237.29,236.8,237.27,218933.0,237.03,237.29,236.8,237.27,218933.0
2025-02-05 12:25:00,237.25,237.31,236.8,236.81,140296.0,237.25,237.31,236.8,236.81,140296.0
2025-02-05 12:30:00,236.82,236.95,236.54,236.56,126000.0,236.82,236.95,236.54,236.56,126000.0
2025-02-05 12:35:00,236.58,236.99,236.54,236.71,109517.0,236.58,236.99,236.54,236.71,109517.0
2025-02-05 12:40:00,236.73,236.92,236.71,236.76,98664.0,236.73,236.92,236.71,236.76,98664.0
2025-02-05 12:45:00,236.79,236.94,236.73,236.82,99710.0,236.79,236.94,236.73,236.82,99710.0
2025-02-05 12:50:00,236.8,237.07,236.65,237.06,146373.0,236.8,237.07,236.65,237.06,146373.0
2025-02-05 12:55:00,237.06,237.16,236.81,237.08,168990.0,237.06,237.16,236.81,237.08,168990.0
2025-02-05 13:00:00,237.11,237.27,237.06,237.22,135716.0,237.11,237.27,237.06,237.22,135716.0
2025-02-05 13:05:00,237.23,237.42,237.18,237.4,119512.0,237.23,237.42,237.18,237.4,119512.0
2025-02-05 13:10:00,237.41,237.43,237.06,237.26,132523.0,237.41,237.43,237.06,237.26,132523.0
2025-02-05 13:15:00,237.25,237.58,237.24,237.51,190058.0,237.25,237.58,237.24,237.51,190058.0
2025-02-05 13:20:00,237.51,237.56,237.29,237.36,111202.0,237.51,237.56,237.29,237.36,111202.0
2025-02-05 13:25:00,237.34,237.45,237.22,237.27,115662.0,237.34,237.45,237.22,237.27,115662.0
2025-02-05 13:30:00,237.27,237.31,237.08,237.13,130755.0,237.27,237.31,237.08,237.13,130755.0
2025-02-05 13:35:00,237.14,238.32,237.1,237.85,336582.0,237.14,238.32,237.1,237.85,336582.0
2025-02-05 13:40:00,237.85,237.88,237.1,237.19,301239.0,237.85,237.88,237.1,237.19,301239.0
2025-02-05 13:45:00,237.19,237.27,236.65,236.83,216967.0,237.19,237.27,236.65,236.83,216967.0
2025-02-05 13:50:00,236.83,237.19,236.7,236.88,180275.0,236.83,237.19,236.7,236.88,180275.0
2025-02-05 13:55:00,236.92,237.0,236.72,236.74,155903.0,236.92,237.0,236.72,236.74,155903.0
2025-02-05 14:00:00,236.73,236.83,236.41,236.5,264909.0,236.73,236.83,236.41,236.5,264909.0
2025-02-05 14:05:00,236.5,237.1,236.49,237.01,229276.0,236.5,237.1,236.49,237.01,229276.0
2025-02-05 14:10:00,237.01,237.1,236.77,236.84,134580.0,237.01,237.1,236.77,236.84,134580.0
2025-02-05 14:15:00,236.84,236.85,236.5,236.53,117201.0,236.84,236.85,236.5,236.53,117201.0
2025-02-05 14:20:00,236.53,236.75,236.46,236.62,101410.0,236.53,236.75,236.46,236.62,101410.0
2025-02-05 14:25:00,236.61,236.65,236.33,236.36,190447.0,236.61,236.65,236.33,236.36,190447.0
2025-02-05 14:30:00,236.35,236.5,236.25,236.43,139964.0,236.35,236.5,236.25,236.43,139964.0
2025-02-05 14:35:00,236.4,236.46,235.99,236.28,375431.0,236.4,236.46,235.99,236.28,375431.0
2025-02-05 14:40:00,236.29,236.31,236.01,236.1,188808.0,236.29,236.31,236.01,236.1,188808.0
2025-02-05 14:45:00,236.09,236.46,236.05,236.31,208329.0,236.09,236.46,236.05,236.31,208329.0
2025-02-05 14:50:00,236.31,236.32,235.96,236.08,195131.0,236.31,236.32,235.96,236.08,195131.0
2025-02-05 14:55:00,236.09,236.28,235.96,236.14,161499.0,236.09,236.28,235.96,236.14,161499.0
2025-02-05 15:00:00,236.15,236.41,236.1,236.17,216337.0,236.15,236.41,236.1,236.17,216337.0
2025-02-05 15:05:00,236.17,236.23,236.05,236.12,180365.0,236.17,236.23,236.05,236.12,180365.0
2025-02-05 15:10:00,236.11,236.23,235.81,235.86,235180.0,236.11,236.23,235.81,235.86,235180.0
2025-02-05 15:15:00,235.85,236.3,235.84,236.14,201722.0,235.85,236.3,235.84,236.14,201722.0
2025-02-05 15:20:00,236.12,236.45,236.1,236.45,222799.0,236.12,236.45,236.1,236.45,222799.0
2025-02-05 15:25:00,236.45,236.51,236.17,236.26,214991.0,236.45,236.51,236.17,236.26,214991.0
2025-02-05 15:30:00,236.23,236.34,236.03,236.3,165469.0,236.23,236.34,236.03,236.3,165469.0
2025-02-05 15:35:00,236.29,236.29,235.95,235.99,250955.0,236.29,236.29,235.95,235.99,250955.0
2025-02-05 15:40:00,236.0,236.01,235.59,235.7,329585.0,236.0,236.01,235.59,235.7,329585.0
2025-02-05 15:45:00,235.7,236.02,235.63,235.96,326788.0,235.7,236.02,235.63,235.96,326788.0
2025-02-05 15:50:00,235.96,236.21,235.87,236.08,550108.0,235.96,236.21,235.87,236.08,550108.0
2025-02-05 15:55:00,236.1,236.33,236.0,236.13,1273978.0,236.1,236.33,236.0,236.13,1273978.0
2025-02-06 09:30:00,238.01,239.5,237.35,237.93,1924595.0,238.01,239.5,237.35,237.93,1924595.0
2025-02-06 09:35:00,237.89,238.1,237.25,237.39,480155.0,237.89,238.1,237.25,237.39,480155.0
2025-02-06 09:40:00,237.36,238.32,237.35,238.13,501510.0,237.36,238.32,237.35,238.13,501510.0
2025-02-06 09:45:00,238.13,238.24,237.4,237.5,471180.0,238.13,238.24,237.4,237.5,471180.0
2025-02-06 09:50:00,237.51,238.06,237.47,237.72,298243.0,237.51,238.06,237.47,237.72,298243.0
2025-02-06 09:55:00,237.7,238.09,237.25,237.45,397834.0,237.7,238.09,237.25,237.45,397834.0
2025-02-06 10:00:00,237.42,237.43,236.8,236.98,514603.0,237.42,237.43,236.8,236.98,514603.0
2025-02-06 10:05:00,236.99,237.29,236.67,237.27,358983.0,236.99,237.29,236.67,237.27,358983.0
2025-02-06 10:10:00,237.21,237.9,237.19,237.8,342031.0,237.21,237.9,237.19,237.8,342031.0
2025-02-06 10:15:00,237.8,237.97,237.61,237.64,248256.0,237.8,237.97,237.61,237.64,248256.0
2025-02-06 10:20:00,237.65,237.96,237.31,237.37,213062.0,237.65,237.96,237.31,237.37,213062.0
2025-02-06 10:25:00,237.37,237.42,237.14,237.19,203126.0,237.37,237.42,237.14,237.19,203126.0
2025-02-06 10:30:00,237.2,237.44,237.02,237.25,206071.0,237.2,237.44,237.02,237.25,206071.0
2025-02-06 10:35:00,237.28,237.91,236.9,237.0,425013.0,237.28,237.91,236.9,237.0,425013.0
2025-02-06 10:40:00,237.0,237.69,236.94,237.55,301026.0,237.0,237.69,236.94,237.55,301026.0
2025-02-06 10:45:00,237.55,237.77,237.36,237.74,268561.0,237.55,237.77,237.36,237.74,268561.0
2025-02-06 10:50:00,237.78,238.01,237.65,237.79,330668.0,237.78,238.01,237.65,237.79,330668.0
2025-02-06 10:55:00,237.79,237.79,237.25,237.41,260034.0,237.79,237.79,237.25,237.41,260034.0
2025-02-06 11:00:00,237.38,237.68,237.33,237.46,144679.0,237.38,237.68,237.33,237.46,144679.0
2025-02-06 11:05:00,237.45,237.58,237.13,237.47,168800.0,237.45,237.58,237.13,237.47,168800.0
2025-02-06 11:10:00,237.46,237.65,237.27,237.29,222579.0,237.46,237.65,237.27,237.29,222579.0
2025-02-06 11:15:00,237.29,237.68,237.27,237.66,232380.0,237.29,237.68,237.27,237.66,232380.0
2025-02-06 11:20:00,237.67,238.0,237.65,237.87,264009.0,237.67,238.0,237.65,237.87,264009.0
2025-02-06 11:25:00,237.87,237.89,237.5,237.57,174823.0,237.87,237.89,237.5,237.57,174823.0
2025-02-06 11:30:00,237.58,237.59,237.36,237.41,172470.0,237.58,237.59,237.36,237.41,172470.0
2025-02-06 11:35:00,237.41,237.51,237.08,237.19,147981.0,237.41,237.51,237.08,237.19,147981.0
2025-02-06 11:40:00,237.18,237.26,236.88,236.9,262397.0,237.18,237.26,236.88,236.9,262397.0
2025-02-06 11:45:00,236.91,236.91,236.26,236.37,492397.0,236.91,236.91,236.26,236.37,492397.0
2025-02-06 11:50:00,236.38,236.79,236.13,236.55,275555.0,236.38,236.79,236.13,236.55,275555.0
2025-02-06 11:55:00,236.54,236.57,236.01,236.23,238848.0,236.54,236.57,236.01,236.23,238848.0
2025-02-06 12:00:00,236.25,236.47,236.1,236.38,182564.0,236.25,236.47,236.1,236.38,182564.0
2025-02-06 12:05:00,236.37,236.69,236.27,236.67,155189.0,236.37,236.69,236.27,236.67,155189.0
2025-02-06 12:10:00,236.64,236.67,236.36,236.46,151626.0,236.64,236.67,236.36,236.46,151626.0
2025-02-06 12:15:00,236.46,237.4,236.37,237.35,644730.0,236.46,237.4,236.37,237.35,644730.0
2025-02-06 12:20:00,237.35,237.74,237.23,237.64,443707.0,237.35,237.74,237.23,237.64,443707.0
2025-02-06 12:25:00,237.65,237.69,237.36,237.48,288955.0,237.65,237.69,237.36,237.48,288955.0
2025-02-06 12:30:00,237.48,237.49,237.22,237.46,184543.0,237.48,237.49,237.22,237.46,184543.0
2025-02-06 12:35:00,237.46,237.59,237.38,237.47,226817.0,237.46,237.59,237.38,237.47,226817.0
2025-02-06 12:40:00,237.46,237.57,237.33,237.43,332277.0,237.46,237.57,237.33,237.43,332277.0
2025-02-06 12:45:00,237.43,237.48,237.16,237.31,286442.0,237.43,237.48,237.16,237.31,286442.0
2025-02-06 12:50:00,237.31,237.59,237.31,237.46,236716.0,237.31,237.59,237.31,237.46,236716.0
2025-02-06 12:55:00,237.46,237.68,237.38,237.44,226578.0,237.46,237.68,237.38,237.44,226578.0
2025-02-06 13:00:00,237.45,237.79,237.43,237.77,179881.0,237.45,237.79,237.43,237.77,179881.0
2025-02-06 13:05:00,237.75,237.79,237.39,237.52,182316.0,237.75,237.79,237.39,237.52,182316.0
2025-02-06 13:10:00,237.54,237.74,237.33,237.72,184948.0,237.54,237.74,237.33,237.72,184948.0
2025-02-06 13:15:00,237.73,237.81,237.55,237.77,224797.0,237.73,237.81,237.55,237.77,224797.0
2025-02-06 13:20:00,237.75,238.02,237.65,237.99,234310.0,237.75,238.02,237.65,237.99,234310.0
2025-02-06 13:25:00,237.97,237.99,237.75,237.86,156048.0,237.97,237.99,237.75,237.86,156048.0
2025-02-06 13:30:00,237.85,238.0,237.77,237.83,172223.0,237.85,238.0,237.77,237.83,172223.0
2025-02-06 13:35:00,237.82,238.0,237.72,237.81,167375.0,237.82,238.0,237.72,237.81,167375.0
2025-02-06 13:40:00,237.81,238.2,237.71,238.1,345853.0,237.81,238.2,237.71,238.1,345853.0
2025-02-06 13:45:00,238.09,238.32,238.05,238.23,244025.0,238.09,238.32,238.05,238.23,244025.0
2025-02-06 13:50:00,238.23,238.44,238.1,238.42,348904.0,238.23,238.44,238.1,238.42,348904.0
2025-02-06 13:55:00,238.41,238.67,238.31,238.55,247294.0,238.41,238.67,238.31,238.55,247294.0
2025-02-06 14:00:00,238.54,238.55,238.24,238.42,196166.0,238.54,238.55,238.24,238.42,196166.0
2025-02-06 14:05:00,238.43,238.75,238.43,238.55,204203.0,238.43,238.75,238.43,238.55,204203.0
2025-02-06 14:10:00,238.53,238.92,238.52,238.91,206227.0,238.53,238.92,238.52,238.91,206227.0
2025-02-06 14:15:00,238.91,239.28,238.76,239.15,370160.0,238.91,239.28,238.76,239.15,370160.0
2025-02-06 14:20:00,239.16,239.16,238.77,238.89,270369.0,239.16,239.16,238.77,238.89,270369.0
2025-02-06 14:25:00,238.89,239.02,238.56,238.71,333060.0,238.89,239.02,238.56,238.71,333060.0
2025-02-06 14:30:00,238.72,238.74,237.6,237.83,419842.0,238.72,238.74,237.6,237.83,419842.0
2025-02-06 14:35:00,237.82,237.96,237.46,237.81,311913.0,237.82,237.96,237.46,237.81,311913.0
2025-02-06 14:40:00,237.81,237.88,237.32,237.47,321409.0,237.81,237.88,237.32,237.47,321409.0
2025-02-06 14:45:00,237.47,237.54,237.27,237.33,296466.0,237.47,237.54,237.27,237.33,296466.0
2025-02-06 14:50:00,237.33,237.6,237.12,237.48,320200.0,237.33,237.6,237.12,237.48,320200.0
2025-02-06 14:55:00,237.48,237.62,237.21,237.42,224349.0,237.48,237.62,237.21,237.42,224349.0
2025-02-06 15:00:00,237.41,237.54,237.27,237.4,231867.0,237.41,237.54,237.27,237.4,231867.0
2025-02-06 15:05:00,237.42,237.5,237.24,237.35,306191.0,237.42,237.5,237.24,237.35,306191.0
2025-02-06 15:10:00,237.36,237.43,237.23,237.37,312894.0,237.36,237.43,237.23,237.37,312894.0
2025-02-06 15:15:00,237.37,237.49,237.25,237.43,321868.0,237.37,237.49,237.25,237.43,321868.0
2025-02-06 15:20:00,237.43,237.7,237.35,237.65,375347.0,237.43,237.7,237.35,237.65,375347.0
2025-02-06 15:25:00,237.64,237.78,237.5,237.63,395648.0,237.64,237.78,237.5,237.63,395648.0
2025-02-06 15:30:00,237.64,237.93,237.43,237.91,407968.0,237.64,237.93,237.43,237.91,407968.0
2025-02-06 15:35:00,237.9,238.18,237.87,238.13,438527.0,237.9,238.18,237.87,238.13,438527.0
2025-02-06 15:40:00,238.14,238.58,238.03,238.53,471908.0,238.14,238.58,238.03,238.53,471908.0
2025-02-06 15:45:00,238.52,239.38,238.51,238.84,945165.0,238.52,239.38,238.51,238.84,945165.0
2025-02-06 15:50:00,238.85,239.66,238.65,239.15,1060984.0,238.85,239.66,238.65,239.15,1060984.0
2025-02-06 15:55:00,239.16,239.17,238.11,238.74,1903084.0,239.16,239.17,238.11,238.74,1903084.0
2025-02-07 09:30:00,232.66,234.3,231.33,233.14,4566278.0,232.66,234.3,231.33,233.14,4566278.0
2025-02-07 09:35:00,233.14,234.2,232.88,233.86,1941811.0,233.14,234.2,232.88,233.86,1941811.0
2025-02-07 09:40:00,233.89,234.81,233.67,234.27,1931534.0,233.89,234.81,233.67,234.27,1931534.0
2025-02-07 09:45:00,234.25,234.46,232.27,233.61,1650948.0,234.25,234.46,232.27,233.61,1650948.0
2025-02-07 09:50:00,233.63,234.5,233.15,234.06,1039356.0,233.63,234.5,233.15,234.06,1039356.0
2025-02-07 09:55:00,234.02,234.02,232.63,232.8,812955.0,234.02,234.02,232.63,232.8,812955.0
2025-02-07 10:00:00,232.75,232.8,229.82,230.04,1785067.0,232.75,232.8,229.82,230.04,1785067.0
2025-02-07 10:05:00,230.03,230.68,229.7,230.25,1610367.0,230.03,230.68,229.7,230.25,1610367.0
2025-02-07 10:10:00,230.24,230.27,228.5,229.17,1663654.0,230.24,230.27,228.5,229.17,1663654.0
2025-02-07 10:15:00,229.2,230.43,228.94,229.95,949932.0,229.2,230.43,228.94,229.95,949932.0
2025-02-07 10:20:00,229.93,230.6,229.42,230.47,853446.0,229.93,230.6,229.42,230.47,853446.0
2025-02-07 10:25:00,230.47,230.85,229.61,229.67,728617.0,230.47,230.85,229.61,229.67,728617.0
2025-02-07 10:30:00,229.66,230.07,229.52,230.0,492792.0,229.66,230.07,229.52,230.0,492792.0
2025-02-07 10:35:00,230.03,230.84,229.96,230.49,452870.0,230.03,230.84,229.96,230.49,452870.0
2025-02-07 10:40:00,230.51,230.66,230.19,230.41,377896.0,230.51,230.66,230.19,230.41,377896.0
2025-02-07 10:45:00,230.4,231.24,230.38,231.01,500937.0,230.4,231.24,230.38,231.01,500937.0
2025-02-07 10:50:00,230.98,231.51,229.23,229.47,757679.0,230.98,231.51,229.23,229.47,757679.0
2025-02-07 10:55:00,229.52,230.48,229.32,230.3,467864.0,229.52,230.48,229.32,230.3,467864.0
2025-02-07 11:00:00,230.3,230.37,229.8,229.84,401533.0,230.3,230.37,229.8,229.84,401533.0
2025-02-07 11:05:00,229.87,230.29,229.33,230.29,447011.0,229.87,230.29,229.33,230.29,447011.0
2025-02-07 11:10:00,230.28,230.36,229.6,229.68,332264.0,230.28,230.36,229.6,229.68,332264.0
2025-02-07 11:15:00,229.69,230.75,229.56,230.26,532058.0,229.69,230.75,229.56,230.26,532058.0
2025-02-07 11:20:00,230.29,230.65,229.64,229.84,396127.0,230.29,230.65,229.64,229.84,396127.0
2025-02-07 11:25:00,229.83,229.98,229.0,229.11,646852.0,229.83,229.98,229.0,229.11,646852.0
2025-02-07 11:30:00,229.13,229.53,229.1,229.1,309299.0,229.13,229.53,229.1,229.1,309299.0
2025-02-07 11:35:00,229.09,229.43,228.85,229.27,321719.0,229.09,229.43,228.85,229.27,321719.0
2025-02-07 11:40:00,229.27,229.89,229.24,229.26,350123.0,229.27,229.89,229.24,229.26,350123.0
2025-02-07 11:45:00,229.28,229.42,228.9,229.0,366941.0,229.28,229.42,228.9,229.0,366941.0
2025-02-07 11:50:00,229.0,229.23,228.66,228.93,491626.0,229.0,229.23,228.66,228.93,491626.0
2025-02-07 11:55:00,228.94,229.43,228.85,229.02,351825.0,228.94,229.43,228.85,229.02,351825.0
2025-02-07 12:00:00,229.02,229.12,228.33,228.35,504540.0,229.02,229.12,228.33,228.35,504540.0
2025-02-07 12:05:00,228.34,229.04,228.06,228.99,544343.0,228.34,229.04,228.06,228.99,544343.0
2025-02-07 12:10:00,229.03,229.75,228.91,229.59,852762.0,229.03,229.75,228.91,229.59,852762.0
2025-02-07 12:15:00,229.55,229.74,228.59,228.89,546309.0,229.55,229.74,228.59,228.89,546309.0
2025-02-07 12:20:00,228.82,229.6,228.65,229.07,343327.0,228.82,229.6,228.65,229.07,343327.0
2025-02-07 12:25:00,229.08,229.16,228.88,229.03,161291.0,229.08,229.16,228.88,229.03,161291.0
2025-02-07 12:30:00,229.01,229.47,228.93,229.26,246331.0,229.01,229.47,228.93,229.26,246331.0
2025-02-07 12:35:00,229.27,229.9,229.19,229.75,235704.0,229.27,229.9,229.19,229.75,235704.0
2025-02-07 12:40:00,229.76,230.16,229.66,230.1,394574.0,229.76,230.16,229.66,230.1,394574.0
2025-02-07 12:45:00,230.11,230.18,229.77,229.83,230816.0,230.11,230.18,229.77,229.83,230816.0
2025-02-07 12:50:00,229.8,230.1,229.74,230.04,207340.0,229.8,230.1,229.74,230.04,207340.0
2025-02-07 12:55:00,230.03,230.12,229.75,229.82,236060.0,230.03,230.12,229.75,229.82,236060.0
2025-02-07 13:00:00,229.82,230.6,229.71,230.51,292920.0,229.82,230.6,229.71,230.51,292920.0
2025-02-07 13:05:00,230.5,230.66,230.31,230.38,261810.0,230.5,230.66,230.31,230.38,261810.0
2025-02-07 13:10:00,230.38,230.94,230.38,230.8,353729.0,230.38,230.94,230.38,230.8,353729.0
2025-02-07 13:15:00,230.8,230.97,230.1,230.21,284312.0,230.8,230.97,230.1,230.21,284312.0
2025-02-07 13:20:00,230.21,230.35,229.96,230.05,260647.0,230.21,230.35,229.96,230.05,260647.0
2025-02-07 13:25:00,230.1,230.4,230.08,230.33,165367.0,230.1,230.4,230.08,230.33,165367.0
2025-02-07 13:30:00,230.32,230.67,230.22,230.45,227773.0,230.32,230.67,230.22,230.45,227773.0
2025-02-07 13:35:00,230.44,230.99,230.4,230.96,259015.0,230.44,230.99,230.4,230.96,259015.0
2025-02-07 13:40:00,230.95,230.95,229.67,229.72,400481.0,230.95,230.95,229.67,229.72,400481.0
2025-02-07 13:45:00,229.74,229.9,229.5,229.9,249486.0,229.74,229.9,229.5,229.9,249486.0
2025-02-07 13:50:00,229.91,229.95,229.55,229.8,188320.0,229.91,229.95,229.55,229.8,188320.0
2025-02-07 13:55:00,229.76,229.9,229.5,229.54,190959.0,229.76,229.9,229.5,229.54,190959.0
2025-02-07 14:00:00,229.53,229.7,229.44,229.54,204183.0,229.53,229.7,229.44,229.54,204183.0
2025-02-07 14:05:00,229.54,229.56,229.12,229.34,281553.0,229.54,229.56,229.12,229.34,281553.0
2025-02-07 14:10:00,229.32,229.44,229.01,229.17,187510.0,229.32,229.44,229.01,229.17,187510.0
2025-02-07 14:15:00,229.18,229.25,228.9,228.96,360405.0,229.18,229.25,228.9,228.96,360405.0
2025-02-07 14:20:00,228.96,229.22,228.86,228.97,387198.0,228.96,229.22,228.86,228.97,387198.0
2025-02-07 14:25:00,228.97,229.12,228.88,228.94,237786.0,228.97,229.12,228.88,228.94,237786.0
2025-02-07 14:30:00,228.95,229.15,228.63,228.72,277540.0,228.95,229.15,228.63,228.72,277540.0
2025-02-07 14:35:00,228.72,229.11,228.66,229.08,198892.0,228.72,229.11,228.66,229.08,198892.0
2025-02-07 14:40:00,229.09,229.28,228.86,229.23,227492.0,229.09,229.28,228.86,229.23,227492.0
2025-02-07 14:45:00,229.23,229.37,228.92,229.26,200576.0,229.23,229.37,228.92,229.26,200576.0
2025-02-07 14:50:00,229.26,229.38,229.0,229.09,151074.0,229.26,229.38,229.0,229.09,151074.0
2025-02-07 14:55:00,229.09,229.27,229.06,229.13,143109.0,229.09,229.27,229.06,229.13,143109.0
2025-02-07 15:00:00,229.11,229.11,228.86,228.99,209557.0,229.11,229.11,228.86,228.99,209557.0
2025-02-07 15:05:00,228.97,229.37,228.93,229.13,286942.0,228.97,229.37,228.93,229.13,286942.0
2025-02-07 15:10:00,229.13,229.22,228.78,228.89,212680.0,229.13,229.22,228.78,228.89,212680.0
2025-02-07 15:15:00,228.89,229.23,228.76,229.23,307369.0,228.89,229.23,228.76,229.23,307369.0
2025-02-07 15:20:00,229.23,229.3,228.72,228.87,306268.0,229.23,229.3,228.72,228.87,306268.0
2025-02-07 15:25:00,228.87,229.02,228.77,228.91,294535.0,228.87,229.02,228.77,228.91,294535.0
2025-02-07 15:30:00,228.9,229.25,228.87,229.22,472948.0,228.9,229.25,228.87,229.22,472948.0
2025-02-07 15:35:00,229.22,229.43,228.89,229.28,407805.0,229.22,229.43,228.89,229.28,407805.0
2025-02-07 15:40:00,229.27,229.75,229.27,229.74,462636.0,229.27,229.75,229.27,229.74,462636.0
2025-02-07 15:45:00,229.74,229.98,229.17,229.52,599777.0,229.74,229.98,229.17,229.52,599777.0
2025-02-07 15:50:00,229.53,230.04,229.37,229.83,842153.0,229.53,230.04,229.37,229.83,842153.0
2025-02-07 15:55:00,229.85,229.85,228.7,229.27,1703177.0,229.85,229.85,228.7,229.27,1703177.0
2025-02-10 09:30:00,230.59,230.85,229.2,230.76,1958247.0,230.59,230.85,229.2,230.76,1958247.0
2025-02-10 09:35:00,230.72,231.55,230.34,230.44,954813.0,230.72,231.55,230.34,230.44,954813.0
2025-02-10 09:40:00,230.46,230.7,230.14,230.22,432552.0,230.46,230.7,230.14,230.22,432552.0
2025-02-10 09:45:00,230.2,230.24,229.53,229.89,442540.0,230.2,230.24,229.53,229.89,442540.0
2025-02-10 09:50:00,229.93,230.57,229.54,230.52,453143.0,229.93,230.57,229.54,230.52,453143.0
2025-02-10 09:55:00,230.5,231.29,230.29,231.24,682490.0,230.5,231.29,230.29,231.24,682490.0
2025-02-10 10:00:00,231.25,231.78,231.12,231.74,537723.0,231.25,231.78,231.12,231.74,537723.0
2025-02-10 10:05:00,231.74,232.54,231.72,232.07,853397.0,231.74,232.54,231.72,232.07,853397.0
2025-02-10 10:10:00,232.09,232.29,231.82,232.28,316725.0,232.09,232.29,231.82,232.28,316725.0
2025-02-10 10:15:00,232.29,232.99,232.15,232.97,531824.0,232.29,232.99,232.15,232.97,531824.0
2025-02-10 10:20:00,232.98,233.33,232.8,233.21,653892.0,232.98,233.33,232.8,233.21,653892.0
2025-02-10 10:25:00,233.2,233.64,233.05,233.55,457602.0,233.2,233.64,233.05,233.55,457602.0
2025-02-10 10:30:00,233.57,233.84,233.11,233.31,558235.0,233.57,233.84,233.11,233.31,558235.0
2025-02-10 10:35:00,233.31,233.34,232.78,233.27,492247.0,233.31,233.34,232.78,233.27,492247.0
2025-02-10 10:40:00,233.25,233.72,233.18,233.68,329514.0,233.25,233.72,233.18,233.68,329514.0
2025-02-10 10:45:00,233.69,233.8,233.05,233.21,315929.0,233.69,233.8,233.05,233.21,315929.0
2025-02-10 10:50:00,233.2,233.48,233.05,233.34,272112.0,233.2,233.48,233.05,233.34,272112.0
2025-02-10 10:55:00,233.33,233.49,232.85,232.91,209274.0,233.33,233.49,232.85,232.91,209274.0
2025-02-10 11:00:00,232.9,233.28,232.63,232.87,270838.0,232.9,233.28,232.63,232.87,270838.0
2025-02-10 11:05:00,232.87,232.95,232.45,232.64,227530.0,232.87,232.95,232.45,232.64,227530.0
2025-02-10 11:10:00,232.64,232.97,232.57,232.67,161626.0,232.64,232.97,232.57,232.67,161626.0
2025-02-10 11:15:00,232.69,232.76,232.36,232.4,209580.0,232.69,232.76,232.36,232.4,209580.0
2025-02-10 11:20:00,232.38,232.84,232.33,232.84,169167.0,232.38,232.84,232.33,232.84,169167.0
2025-02-10 11:25:00,232.84,233.08,232.63,233.08,243516.0,232.84,233.08,232.63,233.08,243516.0
2025-02-10 11:30:00,233.06,233.16,232.54,232.65,226158.0,233.06,233.16,232.54,232.65,226158.0
2025-02-10 11:35:00,232.66,233.03,232.63,232.71,182888.0,232.66,233.03,232.63,232.71,182888.0
2025-02-10 11:40:00,232.73,232.9,232.55,232.64,167064.0,232.73,232.9,232.55,232.64,167064.0
2025-02-10 11:45:00,232.68,232.92,232.57,232.6,133833.0,232.68,232.92,232.57,232.6,133833.0
2025-02-10 11:50:00,232.63,232.78,232.54,232.71,143207.0,232.63,232.78,232.54,232.71,143207.0
2025-02-10 11:55:00,232.74,232.88,232.68,232.79,106436.0,232.74,232.88,232.68,232.79,106436.0
2025-02-10 12:00:00,232.78,232.79,232.27,232.31,208287.0,232.78,232.79,232.27,232.31,208287.0
2025-02-10 12:05:00,232.32,232.34,231.92,231.98,305260.0,232.32,232.34,231.92,231.98,305260.0
2025-02-10 12:10:00,231.98,231.98,231.55,231.63,331262.0,231.98,231.98,231.55,231.63,331262.0
2025-02-10 12:15:00,231.6,231.74,231.37,231.62,210842.0,231.6,231.74,231.37,231.62,210842.0
2025-02-10 12:20:00,231.6,231.82,231.46,231.81,175263.0,231.6,231.82,231.46,231.81,175263.0
2025-02-10 12:25:00,231.82,232.01,231.81,231.89,115339.0,231.82,232.01,231.81,231.89,115339.0
2025-02-10 12:30:00,231.9,232.4,231.8,232.35,118064.0,231.9,232.4,231.8,232.35,118064.0
2025-02-10 12:35:00,232.34,232.68,232.29,232.68,150000.0,232.34,232.68,232.29,232.68,150000.0
2025-02-10 12:40:00,232.68,232.74,232.43,232.48,125733.0,232.68,232.74,232.43,232.48,125733.0
2025-02-10 12:45:00,232.48,232.57,232.33,232.38,96066.0,232.48,232.57,232.33,232.38,96066.0
2025-02-10 12:50:00,232.39,232.58,232.33,232.55,86817.0,232.39,232.58,232.33,232.55,86817.0
2025-02-10 12:55:00,232.54,232.63,232.43,232.53,100000.0,232.54,232.63,232.43,232.53,100000.0
2025-02-10 13:00:00,232.53,232.61,232.4,232.49,89966.0,232.53,232.61,232.4,232.49,89966.0
2025-02-10 13:05:00,232.48,232.56,232.32,232.32,81585.0,232.48,232.56,232.32,232.32,81585.0
2025-02-10 13:10:00,232.3,232.48,232.24,232.41,103669.0,232.3,232.48,232.24,232.41,103669.0
2025-02-10 13:15:00,232.41,232.56,232.34,232.37,85166.0,232.41,232.56,232.34,232.37,85166.0
2025-02-10 13:20:00,232.37,232.44,232.24,232.41,88999.0,232.37,232.44,232.24,232.41,88999.0
2025-02-10 13:25:00,232.43,232.64,232.41,232.46,127290.0,232.43,232.64,232.41,232.46,127290.0
2025-02-10 13:30:00,232.47,232.61,232.35,232.59,87120.0,232.47,232.61,232.35,232.59,87120.0
2025-02-10 13:35:00,232.57,232.57,232.29,232.33,96207.0,232.57,232.57,232.29,232.33,96207.0
2025-02-10 13:40:00,232.33,232.63,232.25,232.61,183661.0,232.33,232.63,232.25,232.61,183661.0
2025-02-10 13:45:00,232.62,232.85,232.6,232.74,153403.0,232.62,232.85,232.6,232.74,153403.0
2025-02-10 13:50:00,232.75,232.98,232.73,232.81,120403.0,232.75,232.98,232.73,232.81,120403.0
2025-02-10 13:55:00,232.81,233.02,232.77,232.99,173491.0,232.81,233.02,232.77,232.99,173491.0
2025-02-10 14:00:00,232.99,233.0,232.65,232.68,123751.0,232.99,233.0,232.65,232.68,123751.0
2025-02-10 14:05:00,232.66,232.99,232.62,232.99,109239.0,232.66,232.99,232.62,232.99,109239.0
2025-02-10 14:10:00,232.99,233.07,232.92,232.98,115212.0,232.99,233.07,232.92,232.98,115212.0
2025-02-10 14:15:00,232.99,233.12,232.9,232.95,112524.0,232.99,233.12,232.9,232.95,112524.0
2025-02-10 14:20:00,232.95,233.07,232.82,232.87,114360.0,232.95,233.07,232.82,232.87,114360.0
2025-02-10 14:25:00,232.87,233.04,232.8,233.04,120642.0,232.87,233.04,232.8,233.04,120642.0
2025-02-10 14:30:00,233.02,233.33,233.0,233.31,217038.0,233.02,233.33,233.0,233.31,217038.0
2025-02-10 14:35:00,233.31,233.36,233.2,233.29,152776.0,233.31,233.36,233.2,233.29,152776.0
2025-02-10 14:40:00,233.29,233.48,233.24,233.47,145043.0,233.29,233.48,233.24,233.47,145043.0
2025-02-10 14:45:00,233.46,233.48,233.23,233.25,96286.0,233.46,233.48,233.23,233.25,96286.0
2025-02-10 14:50:00,233.24,233.32,233.0,233.31,114761.0,233.24,233.32,233.0,233.31,114761.0
2025-02-10 14:55:00,233.3,233.5,233.28,233.42,119386.0,233.3,233.5,233.28,233.42,119386.0
2025-02-10 15:00:00,233.44,233.53,233.28,233.32,120512.0,233.44,233.53,233.28,233.32,120512.0
2025-02-10 15:05:00,233.32,233.55,233.23,233.24,205438.0,233.32,233.55,233.23,233.24,205438.0
2025-02-10 15:10:00,233.24,233.47,232.94,233.45,232237.0,233.24,233.47,232.94,233.45,232237.0
2025-02-10 15:15:00,233.45,233.55,233.26,233.45,185602.0,233.45,233.55,233.26,233.45,185602.0
2025-02-10 15:20:00,233.45,233.6,233.27,233.49,182029.0,233.45,233.6,233.27,233.49,182029.0
2025-02-10 15:25:00,233.49,233.77,233.49,233.59,231005.0,233.49,233.77,233.49,233.59,231005.0
2025-02-10 15:30:00,233.59,233.68,233.47,233.6,161820.0,233.59,233.68,233.47,233.6,161820.0
2025-02-10 15:35:00,233.59,233.84,233.5,233.76,187001.0,233.59,233.84,233.5,233.76,187001.0
2025-02-10 15:40:00,233.75,233.89,233.56,233.83,224748.0,233.75,233.89,233.56,233.83,224748.0
2025-02-10 15:45:00,233.83,233.92,233.65,233.7,225564.0,233.83,233.92,233.65,233.7,225564.0
2025-02-10 15:50:00,233.69,233.79,232.98,233.29,434486.0,233.69,233.79,232.98,233.29,434486.0
2025-02-10 15:55:00,233.28,233.39,233.0,233.13,783388.0,233.28,233.39,233.0,233.13,783388.0
2025-02-11 09:30:00,231.99,233.41,231.66,232.84,1126647.0,231.99,233.41,231.66,232.84,1126647.0
2025-02-11 09:35:00,232.92,233.36,232.52,232.83,276418.0,232.92,233.36,232.52,232.83,276418.0
2025-02-11 09:40:00,232.81,232.96,232.31,232.84,225541.0,232.81,232.96,232.31,232.84,225541.0
2025-02-11 09:45:00,232.87,232.92,232.37,232.58,233677.0,232.87,232.92,232.37,232.58,233677.0
2025-02-11 09:50:00,232.56,232.72,232.25,232.65,239633.0,232.56,232.72,232.25,232.65,239633.0
2025-02-11 09:55:00,232.68,232.99,232.51,232.77,207072.0,232.68,232.99,232.51,232.77,207072.0
2025-02-11 10:00:00,232.74,233.44,232.55,232.91,397143.0,232.74,233.44,232.55,232.91,397143.0
2025-02-11 10:05:00,232.91,233.02,232.53,232.76,217052.0,232.91,233.02,232.53,232.76,217052.0
2025-02-11 10:10:00,232.73,232.8,232.51,232.8,173465.0,232.73,232.8,232.51,232.8,173465.0
2025-02-11 10:15:00,232.8,232.91,232.41,232.49,188020.0,232.8,232.91,232.41,232.49,188020.0
2025-02-11 10:20:00,232.5,232.77,232.4,232.56,204773.0,232.5,232.77,232.4,232.56,204773.0
2025-02-11 10:25:00,232.56,232.92,232.45,232.69,180483.0,232.56,232.92,232.45,232.69,180483.0
2025-02-11 10:30:00,232.69,232.88,232.57,232.65,150615.0,232.69,232.88,232.57,232.65,150615.0
2025-02-11 10:35:00,232.63,233.02,232.6,232.86,156624.0,232.63,233.02,232.6,232.86,156624.0
2025-02-11 10:40:00,232.87,232.96,232.43,232.52,184176.0,232.87,232.96,232.43,232.52,184176.0
2025-02-11 10:45:00,232.52,232.64,232.38,232.46,120802.0,232.52,232.64,232.38,232.46,120802.0
2025-02-11 10:50:00,232.49,232.54,232.04,232.25,183712.0,232.49,232.54,232.04,232.25,183712.0
2025-02-11 10:55:00,232.27,232.35,231.55,231.63,352104.0,232.27,232.35,231.55,231.63,352104.0
2025-02-11 11:00:00,231.62,231.72,230.77,230.84,484046.0,231.62,231.72,230.77,230.84,484046.0
2025-02-11 11:05:00,230.81,231.32,230.7,231.31,297704.0,230.81,231.32,230.7,231.31,297704.0
2025-02-11 11:10:00,231.32,231.49,231.13,231.49,152453.0,231.32,231.49,231.13,231.49,152453.0
2025-02-11 11:15:00,231.49,231.63,231.17,231.5,128897.0,231.49,231.63,231.17,231.5,128897.0
2025-02-11 11:20:00,231.5,231.63,231.41,231.43,164531.0,231.5,231.63,231.41,231.43,164531.0
2025-02-11 11:25:00,231.43,231.57,231.27,231.35,132140.0,231.43,231.57,231.27,231.35,132140.0
2025-02-11 11:30:00,231.33,231.45,231.2,231.39,124811.0,231.33,231.45,231.2,231.39,124811.0
2025-02-11 11:35:00,231.39,231.64,231.33,231.37,128482.0,231.39,231.64,231.33,231.37,128482.0
2025-02-11 11:40:00,231.37,231.51,231.28,231.45,95414.0,231.37,231.51,231.28,231.45,95414.0
2025-02-11 11:45:00,231.44,231.56,231.06,231.14,121789.0,231.44,231.56,231.06,231.14,121789.0
2025-02-11 11:50:00,231.13,231.15,230.66,230.67,189574.0,231.13,231.15,230.66,230.67,189574.0
2025-02-11 11:55:00,230.68,230.9,230.64,230.86,151819.0,230.68,230.9,230.64,230.86,151819.0
2025-02-11 12:00:00,230.86,230.86,230.44,230.55,167096.0,230.86,230.86,230.44,230.55,167096.0
2025-02-11 12:05:00,230.58,230.6,230.13,230.21,185643.0,230.58,230.6,230.13,230.21,185643.0
2025-02-11 12:10:00,230.21,230.39,230.17,230.29,155937.0,230.21,230.39,230.17,230.29,155937.0
2025-02-11 12:15:00,230.28,230.55,230.2,230.51,121179.0,230.28,230.55,230.2,230.51,121179.0
2025-02-11 12:20:00,230.5,231.0,230.45,230.9,148639.0,230.5,231.0,230.45,230.9,148639.0
2025-02-11 12:25:00,230.9,231.0,230.8,231.0,97193.0,230.9,231.0,230.8,231.0,97193.0
2025-02-11 12:30:00,231.0,231.37,230.95,231.2,136809.0,231.0,231.37,230.95,231.2,136809.0
2025-02-11 12:35:00,231.19,231.41,231.15,231.38,90714.0,231.19,231.41,231.15,231.38,90714.0
2025-02-11 12:40:00,231.39,231.4,231.21,231.36,103664.0,231.39,231.4,231.21,231.36,103664.0
2025-02-11 12:45:00,231.37,231.38,231.09,231.17,101780.0,231.37,231.38,231.09,231.17,101780.0
2025-02-11 12:50:00,231.17,231.32,231.09,231.25,89153.0,231.17,231.32,231.09,231.25,89153.0
2025-02-11 12:55:00,231.25,231.28,231.17,231.26,57267.0,231.25,231.28,231.17,231.26,57267.0
2025-02-11 13:00:00,231.25,231.49,231.16,231.49,109494.0,231.25,231.49,231.16,231.49,109494.0
2025-02-11 13:05:00,231.5,231.63,231.42,231.62,98898.0,231.5,231.63,231.42,231.62,98898.0
2025-02-11 13:10:00,231.64,231.72,231.44,231.56,113766.0,231.64,231.72,231.44,231.56,113766.0
2025-02-11 13:15:00,231.55,231.63,231.44,231.61,106860.0,231.55,231.63,231.44,231.61,106860.0
2025-02-11 13:20:00,231.62,231.91,231.62,231.89,182353.0,231.62,231.91,231.62,231.89,182353.0
2025-02-11 13:25:00,231.89,232.12,231.82,231.84,182717.0,231.89,232.12,231.82,231.84,182717.0
2025-02-11 13:30:00,231.84,232.15,231.77,232.06,173983.0,231.84,232.15,231.77,232.06,173983.0
2025-02-11 13:35:00,232.06,232.29,232.0,232.18,115199.0,232.06,232.29,232.0,232.18,115199.0
2025-02-11 13:40:00,232.18,232.34,232.13,232.18,107850.0,232.18,232.34,232.13,232.18,107850.0
2025-02-11 13:45:00,232.19,232.33,232.08,232.13,83460.0,232.19,232.33,232.08,232.13,83460.0
2025-02-11 13:50:00,232.13,232.14,231.94,231.99,83968.0,232.13,232.14,231.94,231.99,83968.0
2025-02-11 13:55:00,231.99,232.06,231.93,231.97,71905.0,231.99,232.06,231.93,231.97,71905.0
2025-02-11 14:00:00,231.95,232.16,231.85,232.13,116694.0,231.95,232.16,231.85,232.13,116694.0
2025-02-11 14:05:00,232.13,232.18,231.94,231.99,79499.0,232.13,232.18,231.94,231.99,79499.0
2025-02-11 14:10:00,232.0,232.01,231.82,231.89,78280.0,232.0,232.01,231.82,231.89,78280.0
2025-02-11 14:15:00,231.9,231.99,231.83,231.86,68351.0,231.9,231.99,231.83,231.86,68351.0
2025-02-11 14:20:00,231.84,231.87,231.47,231.48,117461.0,231.84,231.87,231.47,231.48,117461.0
2025-02-11 14:25:00,231.48,231.75,231.44,231.67,121982.0,231.48,231.75,231.44,231.67,121982.0
2025-02-11 14:30:00,231.68,231.74,231.52,231.59,83777.0,231.68,231.74,231.52,231.59,83777.0
2025-02-11 14:35:00,231.6,231.88,231.55,231.82,97209.0,231.6,231.88,231.55,231.82,97209.0
2025-02-11 14:40:00,231.82,232.32,231.81,232.18,173746.0,231.82,232.32,231.81,232.18,173746.0
2025-02-11 14:45:00,232.19,232.35,232.11,232.32,94608.0,232.19,232.35,232.11,232.32,94608.0
2025-02-11 14:50:00,232.33,232.43,232.28,232.37,86252.0,232.33,232.43,232.28,232.37,86252.0
2025-02-11 14:55:00,232.36,232.51,232.35,232.44,88335.0,232.36,232.51,232.35,232.44,88335.0
2025-02-11 15:00:00,232.46,232.64,232.38,232.49,94600.0,232.46,232.64,232.38,232.49,94600.0
2025-02-11 15:05:00,232.49,232.56,232.42,232.47,94152.0,232.49,232.56,232.42,232.47,94152.0
2025-02-11 15:10:00,232.46,232.47,232.25,232.4,104558.0,232.46,232.47,232.25,232.4,104558.0
2025-02-11 15:15:00,232.4,232.53,232.25,232.47,107958.0,232.4,232.53,232.25,232.47,107958.0
2025-02-11 15:20:00,232.49,232.54,232.37,232.4,109404.0,232.49,232.54,232.37,232.4,109404.0
2025-02-11 15:25:00,232.4,232.41,232.2,232.32,115377.0,232.4,232.41,232.2,232.32,115377.0
2025-02-11 15:30:00,232.33,232.38,232.21,232.38,141064.0,232.33,232.38,232.21,232.38,141064.0
2025-02-11 15:35:00,232.36,232.55,232.11,232.13,217906.0,232.36,232.55,232.11,232.13,217906.0
2025-02-11 15:40:00,232.11,232.4,232.01,232.4,139057.0,232.11,232.4,232.01,232.4,139057.0
2025-02-11 15:45:00,232.4,232.53,232.28,232.31,152383.0,232.4,232.53,232.28,232.31,152383.0
2025-02-11 15:50:00,232.32,232.52,232.18,232.32,260247.0,232.32,232.52,232.18,232.32,260247.0
2025-02-11 15:55:00,232.32,232.85,232.24,232.81,654658.0,232.32,232.85,232.24,232.81,654658.0
2025-02-12 09:30:00,230.46,231.15,229.01,229.71,1105154.0,230.46,231.15,229.01,229.71,1105154.0
2025-02-12 09:35:00,229.73,229.98,228.16,228.48,798852.0,229.73,229.98,228.16,228.48,798852.0
2025-02-12 09:40:00,228.47,229.2,228.19,229.05,571679.0,228.47,229.2,228.19,229.05,571679.0
2025-02-12 09:45:00,229.05,229.6,228.73,229.48,446964.0,229.05,229.6,228.73,229.48,446964.0
2025-02-12 09:50:00,229.49,230.22,229.28,230.04,444402.0,229.49,230.22,229.28,230.04,444402.0
2025-02-12 09:55:00,230.04,230.43,229.61,229.68,308384.0,230.04,230.43,229.61,229.68,308384.0
2025-02-12 10:00:00,229.7,229.85,229.15,229.32,263020.0,229.7,229.85,229.15,229.32,263020.0
2025-02-12 10:05:00,229.34,229.5,228.9,229.14,298042.0,229.34,229.5,228.9,229.14,298042.0
2025-02-12 10:10:00,229.12,229.18,228.21,228.24,467687.0,229.12,229.18,228.21,228.24,467687.0
2025-02-12 10:15:00,228.25,228.88,228.19,228.78,493089.0,228.25,228.88,228.19,228.78,493089.0
2025-02-12 10:20:00,228.76,229.83,228.75,229.73,344883.0,228.76,229.83,228.75,229.73,344883.0
2025-02-12 10:25:00,229.72,229.99,229.62,229.86,268986.0,229.72,229.99,229.62,229.86,268986.0
2025-02-12 10:30:00,229.85,230.05,229.78,229.8,237259.0,229.85,230.05,229.78,229.8,237259.0
2025-02-12 10:35:00,229.77,230.74,229.67,230.46,441335.0,229.77,230.74,229.67,230.46,441335.0
2025-02-12 10:40:00,230.44,230.58,229.93,230.08,150305.0,230.44,230.58,229.93,230.08,150305.0
2025-02-12 10:45:00,230.09,230.1,229.55,229.73,170116.0,230.09,230.1,229.55,229.73,170116.0
2025-02-12 10:50:00,229.75,230.34,229.75,230.12,165733.0,229.75,230.34,229.75,230.12,165733.0
2025-02-12 10:55:00,230.17,230.38,230.1,230.34,99281.0,230.17,230.38,230.1,230.34,99281.0
2025-02-12 11:00:00,230.35,230.4,230.12,230.25,119119.0,230.35,230.4,230.12,230.25,119119.0
2025-02-12 11:05:00,230.24,230.25,229.57,229.67,167745.0,230.24,230.25,229.57,229.67,167745.0
2025-02-12 11:10:00,229.7,229.8,229.29,229.52,170990.0,229.7,229.8,229.29,229.52,170990.0
2025-02-12 11:15:00,229.5,229.73,229.45,229.63,149862.0,229.5,229.73,229.45,229.63,149862.0
2025-02-12 11:20:00,229.61,229.88,229.52,229.65,146660.0,229.61,229.88,229.52,229.65,146660.0
2025-02-12 11:25:00,229.66,229.68,229.38,229.61,115467.0,229.66,229.68,229.38,229.61,115467.0
2025-02-12 11:30:00,229.57,229.68,229.34,229.47,127008.0,229.57,229.68,229.34,229.47,127008.0
2025-02-12 11:35:00,229.47,229.79,229.42,229.74,116302.0,229.47,229.79,229.42,229.74,116302.0
2025-02-12 11:40:00,229.75,230.17,229.75,230.09,123966.0,229.75,230.17,229.75,230.09,123966.0
2025-02-12 11:45:00,230.1,230.13,229.82,230.04,99969.0,230.1,230.13,229.82,230.04,99969.0
2025-02-12 11:50:00,230.02,230.15,229.64,229.99,248809.0,230.02,230.15,229.64,229.99,248809.0
2025-02-12 11:55:00,229.99,230.31,229.89,230.2,182340.0,229.99,230.31,229.89,230.2,182340.0
2025-02-12 12:00:00,230.18,230.63,230.09,230.46,238041.0,230.18,230.63,230.09,230.46,238041.0
2025-02-12 12:05:00,230.42,230.61,230.17,230.4,115107.0,230.42,230.61,230.17,230.4,115107.0
2025-02-12 12:10:00,230.41,230.7,230.28,230.63,116066.0,230.41,230.7,230.28,230.63,116066.0
2025-02-12 12:15:00,230.64,230.85,230.41,230.58,293691.0,230.64,230.85,230.41,230.58,293691.0
2025-02-12 12:20:00,230.59,230.88,230.53,230.59,129597.0,230.59,230.88,230.53,230.59,129597.0
2025-02-12 12:25:00,230.59,230.82,230.57,230.77,81669.0,230.59,230.82,230.57,230.77,81669.0
2025-02-12 12:30:00,230.74,230.77,230.44,230.62,104298.0,230.74,230.77,230.44,230.62,104298.0
2025-02-12 12:35:00,230.63,230.69,230.44,230.53,109403.0,230.63,230.69,230.44,230.53,109403.0
2025-02-12 12:40:00,230.51,230.52,230.13,230.25,97411.0,230.51,230.52,230.13,230.25,97411.0
2025-02-12 12:45:00,230.27,230.6,230.19,230.42,170769.0,230.27,230.6,230.19,230.42,170769.0
2025-02-12 12:50:00,230.43,230.73,230.4,230.7,115493.0,230.43,230.73,230.4,230.7,115493.0
2025-02-12 12:55:00,230.69,231.13,230.61,231.05,179954.0,230.69,231.13,230.61,231.05,179954.0
2025-02-12 13:00:00,231.04,231.08,230.88,230.96,99854.0,231.04,231.08,230.88,230.96,99854.0
2025-02-12 13:05:00,230.96,231.05,230.77,230.82,91376.0,230.96,231.05,230.77,230.82,91376.0
2025-02-12 13:10:00,230.81,231.17,230.77,231.16,141713.0,230.81,231.17,230.77,231.16,141713.0
2025-02-12 13:15:00,231.14,231.18,230.91,230.94,85207.0,231.14,231.18,230.91,230.94,85207.0
2025-02-12 13:20:00,230.91,231.04,230.75,231.03,83608.0,230.91,231.04,230.75,231.03,83608.0
2025-02-12 13:25:00,231.03,231.11,230.55,230.88,118306.0,231.03,231.11,230.55,230.88,118306.0
2025-02-12 13:30:00,230.9,231.04,230.73,231.03,70317.0,230.9,231.04,230.73,231.03,70317.0
2025-02-12 13:35:00,231.03,231.04,230.75,230.83,69346.0,231.03,231.04,230.75,230.83,69346.0
2025-02-12 13:40:00,230.84,230.87,230.58,230.65,69625.0,230.84,230.87,230.58,230.65,69625.0
2025-02-12 13:45:00,230.64,230.71,230.55,230.59,94906.0,230.64,230.71,230.55,230.59,94906.0
2025-02-12 13:50:00,230.59,230.81,230.56,230.74,64953.0,230.59,230.81,230.56,230.74,64953.0
2025-02-12 13:55:00,230.74,230.99,230.56,230.67,138850.0,230.74,230.99,230.56,230.67,138850.0
2025-02-12 14:00:00,230.68,230.98,230.39,230.44,200524.0,230.68,230.98,230.39,230.44,200524.0
2025-02-12 14:05:00,230.44,230.65,230.3,230.53,131293.0,230.44,230.65,230.3,230.53,131293.0
2025-02-12 14:10:00,230.53,230.62,230.41,230.51,82106.0,230.53,230.62,230.41,230.51,82106.0
2025-02-12 14:15:00,230.5,230.67,230.42,230.42,112521.0,230.5,230.67,230.42,230.42,112521.0
2025-02-12 14:20:00,230.43,230.83,230.33,230.74,133954.0,230.43,230.83,230.33,230.74,133954.0
2025-02-12 14:25:00,230.75,230.87,230.52,230.71,175296.0,230.75,230.87,230.52,230.71,175296.0
2025-02-12 14:30:00,230.72,230.81,230.65,230.78,76837.0,230.72,230.81,230.65,230.78,76837.0
2025-02-12 14:35:00,230.78,230.82,230.49,230.5,127339.0,230.78,230.82,230.49,230.5,127339.0
2025-02-12 14:40:00,230.5,230.74,230.48,230.7,100662.0,230.5,230.74,230.48,230.7,100662.0
2025-02-12 14:45:00,230.66,230.88,230.47,230.81,288812.0,230.66,230.88,230.47,230.81,288812.0
2025-02-12 14:50:00,230.8,230.88,230.61,230.88,75937.0,230.8,230.88,230.61,230.88,75937.0
2025-02-12 14:55:00,230.87,230.98,230.64,230.74,169580.0,230.87,230.98,230.64,230.74,169580.0
2025-02-12 15:00:00,230.76,230.79,230.59,230.69,116359.0,230.76,230.79,230.59,230.69,116359.0
2025-02-12 15:05:00,230.69,230.71,230.31,230.36,176675.0,230.69,230.71,230.31,230.36,176675.0
2025-02-12 15:10:00,230.35,230.37,230.07,230.2,139232.0,230.35,230.37,230.07,230.2,139232.0
2025-02-12 15:15:00,230.16,230.23,230.11,230.16,113682.0,230.16,230.23,230.11,230.16,113682.0
2025-02-12 15:20:00,230.17,230.19,229.94,229.96,181843.0,230.17,230.19,229.94,229.96,181843.0
2025-02-12 15:25:00,229.96,230.02,229.84,229.86,194542.0,229.96,230.02,229.84,229.86,194542.0
2025-02-12 15:30:00,229.85,229.93,229.66,229.7,231412.0,229.85,229.93,229.66,229.7,231412.0
2025-02-12 15:35:00,229.7,229.72,229.41,229.46,262582.0,229.7,229.72,229.41,229.46,262582.0
2025-02-12 15:40:00,229.45,229.48,229.16,229.18,317899.0,229.45,229.48,229.16,229.18,317899.0
2025-02-12 15:45:00,229.19,229.22,228.99,229.02,376039.0,229.19,229.22,228.99,229.02,376039.0
2025-02-12 15:50:00,229.02,229.18,228.77,228.92,684613.0,229.02,229.18,228.77,228.92,684613.0
2025-02-12 15:55:00,228.93,228.98,228.45,228.91,1315385.0,228.93,228.98,228.45,228.91,1315385.0
2025-02-13 09:30:00,228.86,229.35,228.22,229.0,933940.0,228.86,229.35,228.22,229.0,933940.0
2025-02-13 09:35:00,228.99,229.17,227.52,227.81,542908.0,228.99,229.17,227.52,227.81,542908.0
2025-02-13 09:40:00,227.76,228.5,227.63,228.36,418659.0,227.76,228.5,227.63,228.36,418659.0
2025-02-13 09:45:00,228.34,228.45,227.85,227.94,358327.0,228.34,228.45,227.85,227.94,358327.0
2025-02-13 09:50:00,227.92,228.47,227.77,228.29,283763.0,227.92,228.47,227.77,228.29,283763.0
2025-02-13 09:55:00,228.3,228.8,228.23,228.54,318729.0,228.3,228.8,228.23,228.54,318729.0
2025-02-13 10:00:00,228.56,228.92,228.32,228.78,265509.0,228.56,228.92,228.32,228.78,265509.0
2025-02-13 10:05:00,228.77,229.11,228.34,228.77,344556.0,228.77,229.11,228.34,228.77,344556.0
2025-02-13 10:10:00,228.76,229.09,228.56,229.05,207348.0,228.76,229.09,228.56,229.05,207348.0
2025-02-13 10:15:00,229.04,229.3,228.86,229.25,320759.0,229.04,229.3,228.86,229.25,320759.0
2025-02-13 10:20:00,229.24,229.86,229.19,229.79,307532.0,229.24,229.86,229.19,229.79,307532.0
2025-02-13 10:25:00,229.79,229.82,229.22,229.5,228173.0,229.79,229.82,229.22,229.5,228173.0
2025-02-13 10:30:00,229.5,229.66,229.35,229.65,163590.0,229.5,229.66,229.35,229.65,163590.0
2025-02-13 10:35:00,229.66,230.15,229.63,230.1,411403.0,229.66,230.15,229.63,230.1,411403.0
2025-02-13 10:40:00,230.1,230.3,229.98,230.11,240796.0,230.1,230.3,229.98,230.11,240796.0
2025-02-13 10:45:00,230.13,230.33,230.09,230.22,214042.0,230.13,230.33,230.09,230.22,214042.0
2025-02-13 10:50:00,230.21,230.27,230.02,230.14,171131.0,230.21,230.27,230.02,230.14,171131.0
2025-02-13 10:55:00,230.14,230.2,229.86,229.96,149672.0,230.14,230.2,229.86,229.96,149672.0
2025-02-13 11:00:00,229.97,230.05,229.63,229.69,165767.0,229.97,230.05,229.63,229.69,165767.0
2025-02-13 11:05:00,229.67,229.79,229.55,229.6,198648.0,229.67,229.79,229.55,229.6,198648.0
2025-02-13 11:10:00,229.58,229.74,229.58,229.65,140425.0,229.58,229.74,229.58,229.65,140425.0
2025-02-13 11:15:00,229.66,229.76,229.35,229.68,168020.0,229.66,229.76,229.35,229.68,168020.0
2025-02-13 11:20:00,229.67,229.7,229.18,229.2,156006.0,229.67,229.7,229.18,229.2,156006.0
2025-02-13 11:25:00,229.2,229.2,228.62,228.62,198911.0,229.2,229.2,228.62,228.62,198911.0
2025-02-13 11:30:00,228.63,228.82,228.42,228.79,238721.0,228.63,228.82,228.42,228.79,238721.0
2025-02-13 11:35:00,228.81,229.22,228.67,228.71,173753.0,228.81,229.22,228.67,228.71,173753.0
2025-02-13 11:40:00,228.71,229.04,228.69,228.84,134447.0,228.71,229.04,228.69,228.84,134447.0
2025-02-13 11:45:00,228.81,228.91,228.59,228.64,101813.0,228.81,228.91,228.59,228.64,101813.0
2025-02-13 11:50:00,228.65,228.66,227.99,228.11,245505.0,228.65,228.66,227.99,228.11,245505.0
2025-02-13 11:55:00,228.11,228.3,227.97,228.27,214161.0,228.11,228.3,227.97,228.27,214161.0
2025-02-13 12:00:00,228.27,228.64,228.06,228.58,127002.0,228.27,228.64,228.06,228.58,127002.0
2025-02-13 12:05:00,228.59,228.84,228.55,228.8,114384.0,228.59,228.84,228.55,228.8,114384.0
2025-02-13 12:10:00,228.81,228.86,228.39,228.44,119175.0,228.81,228.86,228.39,228.44,119175.0
2025-02-13 12:15:00,228.43,228.46,228.1,228.16,133589.0,228.43,228.46,228.1,228.16,133589.0
2025-02-13 12:20:00,228.16,228.36,228.06,228.23,100914.0,228.16,228.36,228.06,228.23,100914.0
2025-02-13 12:25:00,228.23,228.38,227.99,228.12,158590.0,228.23,228.38,227.99,228.12,158590.0
2025-02-13 12:30:00,228.13,228.27,227.99,228.11,117874.0,228.13,228.27,227.99,228.11,117874.0
2025-02-13 12:35:00,228.1,228.25,228.02,228.13,112201.0,228.1,228.25,228.02,228.13,112201.0
2025-02-13 12:40:00,228.12,228.16,228.03,228.05,139218.0,228.12,228.16,228.03,228.05,139218.0
2025-02-13 12:45:00,228.04,228.33,228.04,228.16,161012.0,228.04,228.33,228.04,228.16,161012.0
2025-02-13 12:50:00,228.17,228.18,227.99,228.09,234498.0,228.17,228.18,227.99,228.09,234498.0
2025-02-13 12:55:00,228.09,228.12,227.8,227.89,345113.0,228.09,228.12,227.8,227.89,345113.0
2025-02-13 13:00:00,227.85,227.89,227.63,227.75,211944.0,227.85,227.89,227.63,227.75,211944.0
2025-02-13 13:05:00,227.77,228.06,227.72,228.02,151001.0,227.77,228.06,227.72,228.02,151001.0
2025-02-13 13:10:00,228.01,228.11,227.88,228.09,130731.0,228.01,228.11,227.88,228.09,130731.0
2025-02-13 13:15:00,228.1,228.26,227.64,227.9,183846.0,228.1,228.26,227.64,227.9,183846.0
2025-02-13 13:20:00,227.89,228.2,227.78,228.01,99793.0,227.89,228.2,227.78,228.01,99793.0
2025-02-13 13:25:00,228.04,228.28,228.01,228.17,93307.0,228.04,228.28,228.01,228.17,93307.0
2025-02-13 13:30:00,228.22,228.27,228.14,228.2,73528.0,228.22,228.27,228.14,228.2,73528.0
2025-02-13 13:35:00,228.19,228.45,228.15,228.4,112781.0,228.19,228.45,228.15,228.4,112781.0
2025-02-13 13:40:00,228.4,228.44,227.76,228.29,225588.0,228.4,228.44,227.76,228.29,225588.0
2025-02-13 13:45:00,228.28,228.49,228.19,228.31,117249.0,228.28,228.49,228.19,228.31,117249.0
2025-02-13 13:50:00,228.3,228.48,227.91,228.37,130380.0,228.3,228.48,227.91,228.37,130380.0
2025-02-13 13:55:00,228.39,228.71,228.27,228.69,114429.0,228.39,228.71,228.27,228.69,114429.0
2025-02-13 14:00:00,228.68,228.85,228.48,228.81,113353.0,228.68,228.85,228.48,228.81,113353.0
2025-02-13 14:05:00,228.82,229.03,228.75,228.94,118419.0,228.82,229.03,228.75,228.94,118419.0
2025-02-13 14:10:00,228.95,229.07,228.82,229.04,96845.0,228.95,229.07,228.82,229.04,96845.0
2025-02-13 14:15:00,229.05,229.1,228.92,228.93,107659.0,229.05,229.1,228.92,228.93,107659.0
2025-02-13 14:20:00,228.93,229.12,228.91,229.01,113676.0,228.93,229.12,228.91,229.01,113676.0
2025-02-13 14:25:00,229.0,229.22,228.97,229.18,134992.0,229.0,229.22,228.97,229.18,134992.0
2025-02-13 14:30:00,229.18,229.62,229.09,229.53,187772.0,229.18,229.62,229.09,229.53,187772.0
2025-02-13 14:35:00,229.53,229.75,229.47,229.71,154487.0,229.53,229.75,229.47,229.71,154487.0
2025-02-13 14:40:00,229.71,229.87,229.63,229.7,139674.0,229.71,229.87,229.63,229.7,139674.0
2025-02-13 14:45:00,229.68,229.68,229.43,229.58,122815.0,229.68,229.68,229.43,229.58,122815.0
2025-02-13 14:50:00,229.58,229.92,229.58,229.92,118239.0,229.58,229.92,229.58,229.92,118239.0
2025-02-13 14:55:00,229.93,229.95,229.74,229.82,118507.0,229.93,229.95,229.74,229.82,118507.0
2025-02-13 15:00:00,229.79,229.84,229.73,229.8,98168.0,229.79,229.84,229.73,229.8,98168.0
2025-02-13 15:05:00,229.81,229.96,229.68,229.89,204804.0,229.81,229.96,229.68,229.89,204804.0
2025-02-13 15:10:00,229.9,229.91,229.75,229.79,162269.0,229.9,229.91,229.75,229.79,162269.0
2025-02-13 15:15:00,229.8,230.0,229.62,229.92,245707.0,229.8,230.0,229.62,229.92,245707.0
2025-02-13 15:20:00,229.92,230.12,229.86,229.87,308959.0,229.92,230.12,229.86,229.87,308959.0
2025-02-13 15:25:00,229.86,229.86,229.55,229.64,218266.0,229.86,229.86,229.55,229.64,218266.0
2025-02-13 15:30:00,229.64,229.64,229.03,229.05,288352.0,229.64,229.64,229.03,229.05,288352.0
2025-02-13 15:35:00,229.05,229.22,228.97,229.06,255780.0,229.05,229.22,228.97,229.06,255780.0
2025-02-13 15:40:00,229.05,229.12,228.9,228.94,205694.0,229.05,229.12,228.9,228.94,205694.0
2025-02-13 15:45:00,228.92,229.5,228.84,229.28,224295.0,228.92,229.5,228.84,229.28,224295.0
2025-02-13 15:50:00,229.26,229.54,228.89,229.29,479995.0,229.26,229.54,228.89,229.29,479995.0
2025-02-13 15:55:00,229.33,230.42,229.3,230.36,1512808.0,229.33,230.42,229.3,230.36,1512808.0
2025-02-14 09:30:00,229.19,229.89,228.36,228.98,1266281.0,229.19,229.89,228.36,228.98,1266281.0
2025-02-14 09:35:00,229.09,229.1,228.07,228.43,626704.0,229.09,229.1,228.07,228.43,626704.0
2025-02-14 09:40:00,228.43,228.95,228.14,228.14,560034.0,228.43,228.95,228.14,228.14,560034.0
2025-02-14 09:45:00,228.15,228.9,228.13,228.68,301356.0,228.15,228.9,228.13,228.68,301356.0
2025-02-14 09:50:00,228.67,229.25,228.65,229.16,251228.0,228.67,229.25,228.65,229.16,251228.0
2025-02-14 09:55:00,229.15,229.17,228.76,229.0,259434.0,229.15,229.17,228.76,229.0,259434.0
2025-02-14 10:00:00,229.02,229.2,228.36,228.92,268384.0,229.02,229.2,228.36,228.92,268384.0
2025-02-14 10:05:00,228.9,229.21,228.65,229.18,210765.0,228.9,229.21,228.65,229.18,210765.0
2025-02-14 10:10:00,229.18,229.28,228.76,228.83,179944.0,229.18,229.28,228.76,228.83,179944.0
2025-02-14 10:15:00,228.83,228.91,228.14,228.29,419446.0,228.83,228.91,228.14,228.29,419446.0
2025-02-14 10:20:00,228.29,228.38,228.01,228.14,224651.0,228.29,228.38,228.01,228.14,224651.0
2025-02-14 10:25:00,228.11,228.14,227.72,227.79,428975.0,228.11,228.14,227.72,227.79,428975.0
2025-02-14 10:30:00,227.78,228.0,227.63,227.75,309511.0,227.78,228.0,227.63,227.75,309511.0
2025-02-14 10:35:00,227.75,227.79,227.33,227.61,465069.0,227.75,227.79,227.33,227.61,465069.0
2025-02-14 10:40:00,227.59,227.79,227.23,227.65,287517.0,227.59,227.79,227.23,227.65,287517.0
2025-02-14 10:45:00,227.65,228.1,227.64,227.81,240882.0,227.65,228.1,227.64,227.81,240882.0
2025-02-14 10:50:00,227.8,228.39,227.7,228.24,262315.0,227.8,228.39,227.7,228.24,262315.0
2025-02-14 10:55:00,228.2,228.42,228.15,228.26,157331.0,228.2,228.42,228.15,228.26,157331.0
2025-02-14 11:00:00,228.26,228.43,228.02,228.31,174508.0,228.26,228.43,228.02,228.31,174508.0
2025-02-14 11:05:00,228.35,228.55,228.3,228.47,263471.0,228.35,228.55,228.3,228.47,263471.0
2025-02-14 11:10:00,228.47,228.75,228.39,228.69,209156.0,228.47,228.75,228.39,228.69,209156.0
2025-02-14 11:15:00,228.67,228.79,228.25,228.35,163398.0,228.67,228.79,228.25,228.35,163398.0
2025-02-14 11:20:00,228.36,228.52,228.11,228.45,129093.0,228.36,228.52,228.11,228.45,129093.0
2025-02-14 11:25:00,228.42,228.73,228.35,228.73,126333.0,228.42,228.73,228.35,228.73,126333.0
2025-02-14 11:30:00,228.74,228.82,228.6,228.76,96401.0,228.74,228.82,228.6,228.76,96401.0
2025-02-14 11:35:00,228.75,228.88,228.63,228.74,78452.0,228.75,228.88,228.63,228.74,78452.0
2025-02-14 11:40:00,228.75,228.81,228.51,228.55,95584.0,228.75,228.81,228.51,228.55,95584.0
2025-02-14 11:45:00,228.55,228.64,228.19,228.23,157331.0,228.55,228.64,228.19,228.23,157331.0
2025-02-14 11:50:00,228.25,228.54,228.12,228.53,114291.0,228.25,228.54,228.12,228.53,114291.0
2025-02-14 11:55:00,228.54,228.75,228.4,228.53,100603.0,228.54,228.75,228.4,228.53,100603.0
2025-02-14 12:00:00,228.52,228.72,228.41,228.63,95704.0,228.52,228.72,228.41,228.63,95704.0
2025-02-14 12:05:00,228.62,228.69,228.45,228.51,75456.0,228.62,228.69,228.45,228.51,75456.0
2025-02-14 12:10:00,228.51,228.51,228.3,228.48,77714.0,228.51,228.51,228.3,228.48,77714.0
2025-02-14 12:15:00,228.47,228.49,228.22,228.38,165007.0,228.47,228.49,228.22,228.38,165007.0
2025-02-14 12:20:00,228.38,228.41,228.13,228.23,104862.0,228.38,228.41,228.13,228.23,104862.0
2025-02-14 12:25:00,228.23,228.47,228.23,228.27,80331.0,228.23,228.47,228.23,228.27,80331.0
2025-02-14 12:30:00,228.28,228.54,228.23,228.46,76704.0,228.28,228.54,228.23,228.46,76704.0
2025-02-14 12:35:00,228.48,228.55,228.35,228.38,70832.0,228.48,228.55,228.35,228.38,70832.0
2025-02-14 12:40:00,228.38,228.45,228.28,228.43,54729.0,228.38,228.45,228.28,228.43,54729.0
2025-02-14 12:45:00,228.46,228.59,228.35,228.58,70144.0,228.46,228.59,228.35,228.58,70144.0
2025-02-14 12:50:00,228.58,228.98,228.54,228.97,138656.0,228.58,228.98,228.54,228.97,138656.0
2025-02-14 12:55:00,228.97,229.29,228.95,229.19,184370.0,228.97,229.29,228.95,229.19,184370.0
2025-02-14 13:00:00,229.18,229.25,229.03,229.22,98170.0,229.18,229.25,229.03,229.22,98170.0
2025-02-14 13:05:00,229.21,229.33,229.16,229.22,160468.0,229.21,229.33,229.16,229.22,160468.0
2025-02-14 13:10:00,229.23,229.25,229.06,229.11,72485.0,229.23,229.25,229.06,229.11,72485.0
2025-02-14 13:15:00,229.11,229.14,228.86,228.91,105213.0,229.11,229.14,228.86,228.91,105213.0
2025-02-14 13:20:00,228.91,229.0,228.78,228.94,97348.0,228.91,229.0,228.78,228.94,97348.0
2025-02-14 13:25:00,228.93,228.95,228.57,228.67,75665.0,228.93,228.95,228.57,228.67,75665.0
2025-02-14 13:30:00,228.67,229.01,228.62,228.94,147754.0,228.67,229.01,228.62,228.94,147754.0
2025-02-14 13:35:00,228.95,229.09,228.92,228.96,110704.0,228.95,229.09,228.92,228.96,110704.0
2025-02-14 13:40:00,228.96,229.05,228.86,228.92,71471.0,228.96,229.05,228.86,228.92,71471.0
2025-02-14 13:45:00,228.92,228.94,228.84,228.86,86264.0,228.92,228.94,228.84,228.86,86264.0
2025-02-14 13:50:00,228.86,228.94,228.68,228.7,123675.0,228.86,228.94,228.68,228.7,123675.0
2025-02-14 13:55:00,228.7,228.75,228.61,228.62,84063.0,228.7,228.75,228.61,228.62,84063.0
2025-02-14 14:00:00,228.63,228.72,228.59,228.69,89925.0,228.63,228.72,228.59,228.69,89925.0
2025-02-14 14:05:00,228.69,228.86,228.67,228.84,96342.0,228.69,228.86,228.67,228.84,96342.0
2025-02-14 14:10:00,228.86,229.04,228.81,228.98,107863.0,228.86,229.04,228.81,228.98,107863.0
2025-02-14 14:15:00,228.99,229.0,228.85,228.99,83614.0,228.99,229.0,228.85,228.99,83614.0
2025-02-14 14:20:00,229.0,229.02,228.87,228.97,80548.0,229.0,229.02,228.87,228.97,80548.0
2025-02-14 14:25:00,228.96,228.99,228.87,228.94,77322.0,228.96,228.99,228.87,228.94,77322.0
2025-02-14 14:30:00,228.93,228.95,228.78,228.88,73137.0,228.93,228.95,228.78,228.88,73137.0
2025-02-14 14:35:00,228.87,229.01,228.84,228.91,77452.0,228.87,229.01,228.84,228.91,77452.0
2025-02-14 14:40:00,228.89,229.15,228.87,229.12,136847.0,228.89,229.15,228.87,229.12,136847.0
2025-02-14 14:45:00,229.11,229.16,228.85,228.92,78008.0,229.11,229.16,228.85,228.92,78008.0
2025-02-14 14:50:00,228.91,228.94,228.78,228.85,92454.0,228.91,228.94,228.78,228.85,92454.0
2025-02-14 14:55:00,228.84,228.96,228.83,228.94,74036.0,228.84,228.96,228.83,228.94,74036.0
2025-02-14 15:00:00,228.92,228.93,228.71,228.76,76136.0,228.92,228.93,228.71,228.76,76136.0
2025-02-14 15:05:00,228.77,228.94,228.72,228.86,71086.0,228.77,228.94,228.72,228.86,71086.0
2025-02-14 15:10:00,228.87,229.01,228.66,229.01,163150.0,228.87,229.01,228.66,229.01,163150.0
2025-02-14 15:15:00,229.02,229.18,228.91,228.93,154825.0,229.02,229.18,228.91,228.93,154825.0
2025-02-14 15:20:00,228.93,228.94,228.72,228.78,164442.0,228.93,228.94,228.72,228.78,164442.0
2025-02-14 15:25:00,228.78,228.83,228.65,228.68,153217.0,228.78,228.83,228.65,228.68,153217.0
2025-02-14 15:30:00,228.68,228.71,228.51,228.69,200969.0,228.68,228.71,228.51,228.69,200969.0
2025-02-14 15:35:00,228.7,228.7,228.53,228.6,212517.0,228.7,228.7,228.53,228.6,212517.0
2025-02-14 15:40:00,228.6,228.66,228.48,228.64,311461.0,228.6,228.66,228.48,228.64,311461.0
2025-02-14 15:45:00,228.64,228.65,228.46,228.5,282772.0,228.64,228.65,228.46,228.5,282772.0
2025-02-14 15:50:00,228.5,228.91,228.49,228.75,606699.0,228.5,228.91,228.49,228.75,606699.0
2025-02-14 15:55:00,228.76,228.85,228.55,228.68,958156.0,228.76,228.85,228.55,228.68,958156.0
2025-02-18 09:30:00,228.82,229.3,228.12,228.7,1543179.0,228.82,229.3,228.12,228.7,1543179.0
2025-02-18 09:35:00,228.7,228.83,228.4,228.61,445285.0,228.7,228.83,228.4,228.61,445285.0
2025-02-18 09:40:00,228.61,229.09,228.36,228.45,438370.0,228.61,229.09,228.36,228.45,438370.0
2025-02-18 09:45:00,228.47,228.53,227.85,228.01,452687.0,228.47,228.53,227.85,228.01,452687.0
2025-02-18 09:50:00,228.04,228.22,227.71,228.12,322386.0,228.04,228.22,227.71,228.12,322386.0
2025-02-18 09:55:00,228.12,228.15,227.62,227.75,351222.0,228.12,228.15,227.62,227.75,351222.0
2025-02-18 10:00:00,227.79,227.84,226.65,226.68,675925.0,227.79,227.84,226.65,226.68,675925.0
2025-02-18 10:05:00,226.71,226.93,226.55,226.76,425820.0,226.71,226.93,226.55,226.76,425820.0
2025-02-18 10:10:00,226.76,226.77,226.22,226.37,505655.0,226.76,226.77,226.22,226.37,505655.0
2025-02-18 10:15:00,226.37,226.48,226.02,226.12,412002.0,226.37,226.48,226.02,226.12,412002.0
2025-02-18 10:20:00,226.1,226.27,225.74,225.84,413878.0,226.1,226.27,225.74,225.84,413878.0
2025-02-18 10:25:00,225.86,226.0,225.15,225.21,491056.0,225.86,226.0,225.15,225.21,491056.0
2025-02-18 10:30:00,225.19,225.64,225.17,225.22,475858.0,225.19,225.64,225.17,225.22,475858.0
2025-02-18 10:35:00,225.22,225.49,225.2,225.34,306482.0,225.22,225.49,225.2,225.34,306482.0
2025-02-18 10:40:00,225.36,225.41,225.1,225.3,358192.0,225.36,225.41,225.1,225.3,358192.0
2025-02-18 10:45:00,225.28,225.4,225.14,225.23,326779.0,225.28,225.4,225.14,225.23,326779.0
2025-02-18 10:50:00,225.21,225.37,225.14,225.36,290053.0,225.21,225.37,225.14,225.36,290053.0
2025-02-18 10:55:00,225.36,225.64,225.02,225.56,423398.0,225.36,225.64,225.02,225.56,423398.0
2025-02-18 11:00:00,225.55,225.61,225.17,225.18,230396.0,225.55,225.61,225.17,225.18,230396.0
2025-02-18 11:05:00,225.18,225.58,225.14,225.4,276642.0,225.18,225.58,225.14,225.4,276642.0
2025-02-18 11:10:00,225.41,225.41,224.81,224.88,421813.0,225.41,225.41,224.81,224.88,421813.0
2025-02-18 11:15:00,224.88,225.17,224.85,225.09,313341.0,224.88,225.17,224.85,225.09,313341.0
2025-02-18 11:20:00,225.08,225.1,224.56,224.66,410031.0,225.08,225.1,224.56,224.66,410031.0
2025-02-18 11:25:00,224.63,225.06,224.57,224.96,304138.0,224.63,225.06,224.57,224.96,304138.0
2025-02-18 11:30:00,224.93,224.95,224.46,224.73,362342.0,224.93,224.95,224.46,224.73,362342.0
2025-02-18 11:35:00,224.73,224.73,224.45,224.66,347020.0,224.73,224.73,224.45,224.66,347020.0
2025-02-18 11:40:00,224.65,224.72,224.52,224.66,194265.0,224.65,224.72,224.52,224.66,194265.0
2025-02-18 11:45:00,224.66,224.82,224.55,224.72,292366.0,224.66,224.82,224.55,224.72,292366.0
2025-02-18 11:50:00,224.71,224.74,224.34,224.38,337436.0,224.71,224.74,224.34,224.38,337436.0
2025-02-18 11:55:00,224.42,224.63,224.26,224.36,283247.0,224.42,224.63,224.26,224.36,283247.0
2025-02-18 12:00:00,224.36,224.49,224.13,224.26,366062.0,224.36,224.49,224.13,224.26,366062.0
2025-02-18 12:05:00,224.25,224.41,224.07,224.19,252435.0,224.25,224.41,224.07,224.19,252435.0
2025-02-18 12:10:00,224.18,224.35,224.05,224.16,194351.0,224.18,224.35,224.05,224.16,194351.0
2025-02-18 12:15:00,224.16,224.18,223.87,223.9,323458.0,224.16,224.18,223.87,223.9,323458.0
2025-02-18 12:20:00,223.91,224.04,223.84,223.93,234418.0,223.91,224.04,223.84,223.93,234418.0
2025-02-18 12:25:00,223.91,224.5,223.87,224.48,271223.0,223.91,224.5,223.87,224.48,271223.0
2025-02-18 12:30:00,224.48,224.64,224.44,224.45,237995.0,224.48,224.64,224.44,224.45,237995.0
2025-02-18 12:35:00,224.44,224.72,224.35,224.69,180106.0,224.44,224.72,224.35,224.69,180106.0
2025-02-18 12:40:00,224.68,224.84,224.42,224.6,229761.0,224.68,224.84,224.42,224.6,229761.0
2025-02-18 12:45:00,224.59,224.61,224.3,224.53,152753.0,224.59,224.61,224.3,224.53,152753.0
2025-02-18 12:50:00,224.53,224.83,224.47,224.81,197529.0,224.53,224.83,224.47,224.81,197529.0
2025-02-18 12:55:00,224.81,225.05,224.67,225.03,224838.0,224.81,225.05,224.67,225.03,224838.0
2025-02-18 13:00:00,225.01,225.16,224.91,225.14,171174.0,225.01,225.16,224.91,225.14,171174.0
2025-02-18 13:05:00,225.13,225.25,224.55,224.71,299467.0,225.13,225.25,224.55,224.71,299467.0
2025-02-18 13:10:00,224.71,224.71,224.37,224.49,196133.0,224.71,224.71,224.37,224.49,196133.0
2025-02-18 13:15:00,224.5,224.57,224.42,224.47,154980.0,224.5,224.57,224.42,224.47,154980.0
2025-02-18 13:20:00,224.48,224.52,224.26,224.28,154227.0,224.48,224.52,224.26,224.28,154227.0
2025-02-18 13:25:00,224.28,224.28,223.94,224.1,340791.0,224.28,224.28,223.94,224.1,340791.0
2025-02-18 13:30:00,224.09,224.1,223.74,223.82,226662.0,224.09,224.1,223.74,223.82,226662.0
2025-02-18 13:35:00,223.83,224.07,223.72,224.0,237567.0,223.83,224.07,223.72,224.0,237567.0
2025-02-18 13:40:00,223.99,224.02,223.77,224.0,208077.0,223.99,224.02,223.77,224.0,208077.0
2025-02-18 13:45:00,224.0,224.3,223.92,224.1,190200.0,224.0,224.3,223.92,224.1,190200.0
2025-02-18 13:50:00,224.09,224.29,224.06,224.25,178050.0,224.09,224.29,224.06,224.25,178050.0
2025-02-18 13:55:00,224.25,224.41,224.17,224.28,166728.0,224.25,224.41,224.17,224.28,166728.0
2025-02-18 14:00:00,224.28,224.45,224.25,224.34,130302.0,224.28,224.45,224.25,224.34,130302.0
2025-02-18 14:05:00,224.35,224.43,223.9,223.98,200352.0,224.35,224.43,223.9,223.98,200352.0
2025-02-18 14:10:00,223.98,224.29,223.96,224.11,147706.0,223.98,224.29,223.96,224.11,147706.0
2025-02-18 14:15:00,224.1,224.25,223.86,223.94,225108.0,224.1,224.25,223.86,223.94,225108.0
2025-02-18 14:20:00,223.92,224.65,223.79,224.57,256729.0,223.92,224.65,223.79,224.57,256729.0
2025-02-18 14:25:00,224.59,224.6,224.31,224.42,162352.0,224.59,224.6,224.31,224.42,162352.0
2025-02-18 14:30:00,224.42,224.69,224.26,224.65,136871.0,224.42,224.69,224.26,224.65,136871.0
2025-02-18 14:35:00,224.64,224.69,224.25,224.33,129026.0,224.64,224.69,224.25,224.33,129026.0
2025-02-18 14:40:00,224.34,224.5,224.26,224.37,106151.0,224.34,224.5,224.26,224.37,106151.0
2025-02-18 14:45:00,224.36,224.52,224.26,224.48,95357.0,224.36,224.52,224.26,224.48,95357.0
2025-02-18 14:50:00,224.5,224.65,224.46,224.56,115013.0,224.5,224.65,224.46,224.56,115013.0
2025-02-18 14:55:00,224.56,224.59,224.43,224.51,161224.0,224.56,224.59,224.43,224.51,161224.0
2025-02-18 15:00:00,224.52,224.58,224.48,224.54,109662.0,224.52,224.58,224.48,224.54,109662.0
2025-02-18 15:05:00,224.54,224.56,224.36,224.41,142939.0,224.54,224.56,224.36,224.41,142939.0
2025-02-18 15:10:00,224.42,224.47,224.27,224.43,136197.0,224.42,224.47,224.27,224.43,136197.0
2025-02-18 15:15:00,224.43,224.5,224.38,224.5,157494.0,224.43,224.5,224.38,224.5,157494.0
2025-02-18 15:20:00,224.49,224.8,224.48,224.72,218382.0,224.49,224.8,224.48,224.72,218382.0
2025-02-18 15:25:00,224.72,224.85,224.59,224.59,248833.0,224.72,224.85,224.59,224.59,248833.0
2025-02-18 15:30:00,224.59,224.65,224.32,224.42,248535.0,224.59,224.65,224.32,224.42,248535.0
2025-02-18 15:35:00,224.43,224.5,224.36,224.46,183178.0,224.43,224.5,224.36,224.46,183178.0
2025-02-18 15:40:00,224.45,224.68,224.32,224.5,322074.0,224.45,224.68,224.32,224.5,322074.0
2025-02-18 15:45:00,224.49,224.86,224.46,224.83,253219.0,224.49,224.86,224.46,224.83,253219.0
2025-02-18 15:50:00,224.84,226.0,224.84,225.87,689077.0,224.84,226.0,224.84,225.87,689077.0
2025-02-18 15:55:00,225.87,226.68,225.86,226.67,1923740.0,225.87,226.68,225.86,226.67,1923740.0
2025-02-19 09:30:00,225.46,225.67,224.18,224.93,1217614.0,225.46,225.67,224.18,224.93,1217614.0
2025-02-19 09:35:00,224.94,225.95,224.94,225.66,392456.0,224.94,225.95,224.94,225.66,392456.0
2025-02-19 09:40:00,225.68,226.16,225.21,225.52,343846.0,225.68,226.16,225.21,225.52,343846.0
2025-02-19 09:45:00,225.53,225.71,224.82,224.94,287458.0,225.53,225.71,224.82,224.94,287458.0
2025-02-19 09:50:00,224.91,225.09,224.78,225.02,193701.0,224.91,225.09,224.78,225.02,193701.0
2025-02-19 09:55:00,225.03,225.03,224.71,224.95,214609.0,225.03,225.03,224.71,224.95,214609.0
2025-02-19 10:00:00,224.95,225.02,224.23,224.39,323636.0,224.95,225.02,224.23,224.39,323636.0
2025-02-19 10:05:00,224.4,224.46,223.85,223.97,336156.0,224.4,224.46,223.85,223.97,336156.0
2025-02-19 10:10:00,223.97,224.36,223.9,224.35,322823.0,223.97,224.36,223.9,224.35,322823.0
2025-02-19 10:15:00,224.34,224.6,224.01,224.03,242352.0,224.34,224.6,224.01,224.03,242352.0
2025-02-19 10:20:00,224.03,224.16,223.71,223.95,292747.0,224.03,224.16,223.71,223.95,292747.0
2025-02-19 10:25:00,223.96,224.21,223.92,224.01,218591.0,223.96,224.21,223.92,224.01,218591.0
2025-02-19 10:30:00,224.01,224.34,223.82,224.12,376481.0,224.01,224.34,223.82,224.12,376481.0
2025-02-19 10:35:00,224.11,224.23,223.92,224.11,199064.0,224.11,224.23,223.92,224.11,199064.0
2025-02-19 10:40:00,224.11,224.43,224.03,224.27,255019.0,224.11,224.43,224.03,224.27,255019.0
2025-02-19 10:45:00,224.25,224.81,224.21,224.42,242470.0,224.25,224.81,224.21,224.42,242470.0
2025-02-19 10:50:00,224.42,224.75,224.3,224.6,304301.0,224.42,224.75,224.3,224.6,304301.0
2025-02-19 10:55:00,224.61,224.68,224.31,224.41,177634.0,224.61,224.68,224.31,224.41,177634.0
2025-02-19 11:00:00,224.41,224.56,224.21,224.35,209806.0,224.41,224.56,224.21,224.35,209806.0
2025-02-19 11:05:00,224.34,224.63,224.31,224.6,127156.0,224.34,224.63,224.31,224.6,127156.0
2025-02-19 11:10:00,224.6,224.87,224.5,224.83,141014.0,224.6,224.87,224.5,224.83,141014.0
2025-02-19 11:15:00,224.81,224.85,224.42,224.63,168721.0,224.81,224.85,224.42,224.63,168721.0
2025-02-19 11:20:00,224.63,224.64,224.43,224.55,103552.0,224.63,224.64,224.43,224.55,103552.0
2025-02-19 11:25:00,224.55,224.62,224.33,224.52,145290.0,224.55,224.62,224.33,224.52,145290.0
2025-02-19 11:30:00,224.51,224.69,224.37,224.65,107896.0,224.51,224.69,224.37,224.65,107896.0
2025-02-19 11:35:00,224.65,224.8,224.33,224.37,145817.0,224.65,224.8,224.33,224.37,145817.0
2025-02-19 11:40:00,224.37,224.68,224.37,224.65,106672.0,224.37,224.68,224.37,224.65,106672.0
2025-02-19 11:45:00,224.65,224.82,224.54,224.7,107080.0,224.65,224.82,224.54,224.7,107080.0
2025-02-19 11:50:00,224.71,225.0,224.68,224.96,159732.0,224.71,225.0,224.68,224.96,159732.0
2025-02-19 11:55:00,224.95,225.0,224.84,224.96,108368.0,224.95,225.0,224.84,224.96,108368.0
2025-02-19 12:00:00,224.97,225.03,224.78,224.97,162985.0,224.97,225.03,224.78,224.97,162985.0
2025-02-19 12:05:00,224.98,225.23,224.95,225.22,150858.0,224.98,225.23,224.95,225.22,150858.0
2025-02-19 12:10:00,225.22,225.33,225.07,225.26,174274.0,225.22,225.33,225.07,225.26,174274.0
2025-02-19 12:15:00,225.27,225.27,224.83,224.85,136824.0,225.27,225.27,224.83,224.85,136824.0
2025-02-19 12:20:00,224.86,224.95,224.67,224.71,106430.0,224.86,224.95,224.67,224.71,106430.0
2025-02-19 12:25:00,224.72,224.81,224.55,224.62,176579.0,224.72,224.81,224.55,224.62,176579.0
2025-02-19 12:30:00,224.63,224.67,224.37,224.38,134905.0,224.63,224.67,224.37,224.38,134905.0
2025-02-19 12:35:00,224.38,224.57,224.37,224.48,108907.0,224.38,224.57,224.37,224.48,108907.0
2025-02-19 12:40:00,224.48,224.53,224.39,224.5,108932.0,224.48,224.53,224.39,224.5,108932.0
2025-02-19 12:45:00,224.49,224.57,224.28,224.32,138363.0,224.49,224.57,224.28,224.32,138363.0
2025-02-19 12:50:00,224.31,224.81,224.28,224.56,152941.0,224.31,224.81,224.28,224.56,152941.0
2025-02-19 12:55:00,224.55,224.66,224.44,224.45,93078.0,224.55,224.66,224.44,224.45,93078.0
2025-02-19 13:00:00,224.45,224.6,224.44,224.52,120282.0,224.45,224.6,224.44,224.52,120282.0
2025-02-19 13:05:00,224.52,224.53,224.22,224.3,116695.0,224.52,224.53,224.22,224.3,116695.0
2025-02-19 13:10:00,224.3,224.3,224.03,224.1,191066.0,224.3,224.3,224.03,224.1,191066.0
2025-02-19 13:15:00,224.1,224.46,224.06,224.44,116718.0,224.1,224.46,224.06,224.44,116718.0
2025-02-19 13:20:00,224.43,224.6,224.36,224.56,136860.0,224.43,224.6,224.36,224.56,136860.0
2025-02-19 13:25:00,224.56,224.77,224.53,224.77,149401.0,224.56,224.77,224.53,224.77,149401.0
2025-02-19 13:30:00,224.77,224.97,224.67,224.89,108023.0,224.77,224.97,224.67,224.89,108023.0
2025-02-19 13:35:00,224.88,224.99,224.81,224.87,108749.0,224.88,224.99,224.81,224.87,108749.0
2025-02-19 13:40:00,224.87,224.95,224.79,224.8,77270.0,224.87,224.95,224.79,224.8,77270.0
2025-02-19 13:45:00,224.79,224.92,224.71,224.75,88562.0,224.79,224.92,224.71,224.75,88562.0
2025-02-19 13:50:00,224.75,225.08,224.73,225.05,107109.0,224.75,225.08,224.73,225.05,107109.0
2025-02-19 13:55:00,225.06,225.08,224.78,224.79,113042.0,225.06,225.08,224.78,224.79,113042.0
2025-02-19 14:00:00,224.8,224.99,224.75,224.89,87501.0,224.8,224.99,224.75,224.89,87501.0
2025-02-19 14:05:00,224.89,224.99,224.88,224.95,87990.0,224.89,224.99,224.88,224.95,87990.0
2025-02-19 14:10:00,224.96,225.23,224.89,225.21,159888.0,224.96,225.23,224.89,225.21,159888.0
2025-02-19 14:15:00,225.22,225.27,225.1,225.21,186349.0,225.22,225.27,225.1,225.21,186349.0
2025-02-19 14:20:00,225.2,225.57,225.19,225.41,254738.0,225.2,225.57,225.19,225.41,254738.0
2025-02-19 14:25:00,225.42,225.54,225.34,225.49,165635.0,225.42,225.54,225.34,225.49,165635.0
2025-02-19 14:30:00,225.48,225.59,225.35,225.54,156635.0,225.48,225.59,225.35,225.54,156635.0
2025-02-19 14:35:00,225.53,225.81,225.5,225.76,182471.0,225.53,225.81,225.5,225.76,182471.0
2025-02-19 14:40:00,225.76,225.99,225.75,225.89,217519.0,225.76,225.99,225.75,225.89,217519.0
2025-02-19 14:45:00,225.89,225.99,225.68,225.98,199359.0,225.89,225.99,225.68,225.98,199359.0
2025-02-19 14:50:00,225.98,226.24,225.95,226.07,180293.0,225.98,226.24,225.95,226.07,180293.0
2025-02-19 14:55:00,226.1,226.24,226.05,226.21,144777.0,226.1,226.24,226.05,226.21,144777.0
2025-02-19 15:00:00,226.2,226.24,226.05,226.09,123267.0,226.2,226.24,226.05,226.09,123267.0
2025-02-19 15:05:00,226.08,226.16,225.88,225.93,142362.0,226.08,226.16,225.88,225.93,142362.0
2025-02-19 15:10:00,225.93,226.03,225.84,225.99,104756.0,225.93,226.03,225.84,225.99,104756.0
2025-02-19 15:15:00,225.99,226.27,225.97,226.11,141713.0,225.99,226.27,225.97,226.11,141713.0
2025-02-19 15:20:00,226.11,226.44,226.08,226.36,180376.0,226.11,226.44,226.08,226.36,180376.0
2025-02-19 15:25:00,226.35,226.37,225.92,226.04,188252.0,226.35,226.37,225.92,226.04,188252.0
2025-02-19 15:30:00,226.05,226.6,226.05,226.39,276364.0,226.05,226.6,226.05,226.39,276364.0
2025-02-19 15:35:00,226.4,226.6,226.24,226.6,168173.0,226.4,226.6,226.24,226.6,168173.0
2025-02-19 15:40:00,226.59,226.69,226.42,226.44,197360.0,226.59,226.69,226.42,226.44,197360.0
2025-02-19 15:45:00,226.45,226.47,226.24,226.32,180361.0,226.45,226.47,226.24,226.32,180361.0
2025-02-19 15:50:00,226.32,226.52,226.03,226.49,286505.0,226.32,226.52,226.03,226.49,286505.0
2025-02-19 15:55:00,226.49,226.83,226.35,226.67,604555.0,226.49,226.83,226.35,226.67,604555.0
2025-02-20 09:30:00,224.78,225.13,223.85,223.93,1217517.0,224.78,225.13,223.85,223.93,1217517.0
2025-02-20 09:35:00,223.92,224.85,223.92,224.84,431667.0,223.92,224.85,223.92,224.84,431667.0
2025-02-20 09:40:00,224.85,225.1,224.37,224.39,408070.0,224.85,225.1,224.37,224.39,408070.0
2025-02-20 09:45:00,224.4,224.86,224.27,224.43,277853.0,224.4,224.86,224.27,224.43,277853.0
2025-02-20 09:50:00,224.45,224.45,222.75,223.15,729778.0,224.45,224.45,222.75,223.15,729778.0
2025-02-20 09:55:00,223.15,223.22,222.63,222.78,486531.0,223.15,223.22,222.63,222.78,486531.0
2025-02-20 10:00:00,222.8,222.87,222.14,222.71,599303.0,222.8,222.87,222.14,222.71,599303.0
2025-02-20 10:05:00,222.69,223.15,222.68,223.0,375019.0,222.69,223.15,222.68,223.0,375019.0
2025-02-20 10:10:00,222.96,223.43,222.8,223.11,264515.0,222.96,223.43,222.8,223.11,264515.0
2025-02-20 10:15:00,223.11,223.74,223.08,223.54,337258.0,223.11,223.74,223.08,223.54,337258.0
2025-02-20 10:20:00,223.55,223.79,223.15,223.27,234269.0,223.55,223.79,223.15,223.27,234269.0
2025-02-20 10:25:00,223.28,223.49,223.21,223.46,154488.0,223.28,223.49,223.21,223.46,154488.0
2025-02-20 10:30:00,223.46,223.72,223.07,223.16,319440.0,223.46,223.72,223.07,223.16,319440.0
2025-02-20 10:35:00,223.17,223.31,222.88,223.06,195143.0,223.17,223.31,222.88,223.06,195143.0
2025-02-20 10:40:00,223.03,223.15,222.79,222.88,194689.0,223.03,223.15,222.79,222.88,194689.0
2025-02-20 10:45:00,222.86,223.08,222.66,222.7,280762.0,222.86,223.08,222.66,222.7,280762.0
2025-02-20 10:50:00,222.71,222.71,222.29,222.3,260262.0,222.71,222.71,222.29,222.3,260262.0
2025-02-20 10:55:00,222.3,222.46,221.88,222.08,397781.0,222.3,222.46,221.88,222.08,397781.0
2025-02-20 11:00:00,222.08,222.6,222.08,222.59,239935.0,222.08,222.6,222.08,222.59,239935.0
2025-02-20 11:05:00,222.62,223.0,222.56,222.95,156284.0,222.62,223.0,222.56,222.95,156284.0
2025-02-20 11:10:00,222.95,223.06,222.83,222.94,152956.0,222.95,223.06,222.83,222.94,152956.0
2025-02-20 11:15:00,222.93,222.93,222.29,222.29,216962.0,222.93,222.93,222.29,222.29,216962.0
2025-02-20 11:20:00,222.28,222.81,222.27,222.7,136810.0,222.28,222.81,222.27,222.7,136810.0
2025-02-20 11:25:00,222.7,222.76,222.52,222.61,165035.0,222.7,222.76,222.52,222.61,165035.0
2025-02-20 11:30:00,222.62,222.72,222.31,222.32,169344.0,222.62,222.72,222.31,222.32,169344.0
2025-02-20 11:35:00,222.33,222.43,221.81,222.31,361579.0,222.33,222.43,221.81,222.31,361579.0
2025-02-20 11:40:00,222.31,222.55,222.19,222.52,133238.0,222.31,222.55,222.19,222.52,133238.0
2025-02-20 11:45:00,222.53,222.61,222.33,222.44,102292.0,222.53,222.61,222.33,222.44,102292.0
2025-02-20 11:50:00,222.46,222.83,222.37,222.62,198645.0,222.46,222.83,222.37,222.62,198645.0
2025-02-20 11:55:00,222.62,222.65,222.3,222.38,106559.0,222.62,222.65,222.3,222.38,106559.0
2025-02-20 12:00:00,222.37,222.5,222.22,222.3,158063.0,222.37,222.5,222.22,222.3,158063.0
2025-02-20 12:05:00,222.29,222.38,222.24,222.31,123745.0,222.29,222.38,222.24,222.31,123745.0
2025-02-20 12:10:00,222.31,222.37,222.11,222.24,123106.0,222.31,222.37,222.11,222.24,123106.0
2025-02-20 12:15:00,222.24,222.57,222.16,222.54,146377.0,222.24,222.57,222.16,222.54,146377.0
2025-02-20 12:20:00,222.55,222.59,222.31,222.53,131173.0,222.55,222.59,222.31,222.53,131173.0
2025-02-20 12:25:00,222.55,222.87,222.44,222.72,145283.0,222.55,222.87,222.44,222.72,145283.0
2025-02-20 12:30:00,222.74,222.9,222.69,222.83,70647.0,222.74,222.9,222.69,222.83,70647.0
2025-02-20 12:35:00,222.83,223.04,222.83,222.92,102172.0,222.83,223.04,222.83,222.92,102172.0
2025-02-20 12:40:00,222.91,222.95,222.65,222.88,97178.0,222.91,222.95,222.65,222.88,97178.0
2025-02-20 12:45:00,222.87,222.91,222.63,222.81,74636.0,222.87,222.91,222.63,222.81,74636.0
2025-02-20 12:50:00,222.83,222.96,222.77,222.9,82409.0,222.83,222.96,222.77,222.9,82409.0
2025-02-20 12:55:00,222.9,222.92,222.58,222.58,131748.0,222.9,222.92,222.58,222.58,131748.0
2025-02-20 13:00:00,222.58,222.58,222.33,222.49,169153.0,222.58,222.58,222.33,222.49,169153.0
2025-02-20 13:05:00,222.49,222.53,222.34,222.44,111548.0,222.49,222.53,222.34,222.44,111548.0
2025-02-20 13:10:00,222.43,222.58,222.38,222.47,85242.0,222.43,222.58,222.38,222.47,85242.0
2025-02-20 13:15:00,222.45,222.51,222.3,222.44,81131.0,222.45,222.51,222.3,222.44,81131.0
2025-02-20 13:20:00,222.44,222.48,222.18,222.25,110274.0,222.44,222.48,222.18,222.25,110274.0
2025-02-20 13:25:00,222.25,222.39,222.18,222.35,91236.0,222.25,222.39,222.18,222.35,91236.0
2025-02-20 13:30:00,222.36,222.46,222.29,222.33,98304.0,222.36,222.46,222.29,222.33,98304.0
2025-02-20 13:35:00,222.32,222.37,222.29,222.34,96144.0,222.32,222.37,222.29,222.34,96144.0
2025-02-20 13:40:00,222.34,222.5,222.32,222.49,110645.0,222.34,222.5,222.32,222.49,110645.0
2025-02-20 13:45:00,222.49,222.49,222.34,222.45,63297.0,222.49,222.49,222.34,222.45,63297.0
2025-02-20 13:50:00,222.44,222.45,222.2,222.22,101912.0,222.44,222.45,222.2,222.22,101912.0
2025-02-20 13:55:00,222.22,222.38,222.21,222.28,155844.0,222.22,222.38,222.21,222.28,155844.0
2025-02-20 14:00:00,222.26,222.34,222.1,222.13,134027.0,222.26,222.34,222.1,222.13,134027.0
2025-02-20 14:05:00,222.13,222.41,222.05,222.25,177435.0,222.13,222.41,222.05,222.25,177435.0
2025-02-20 14:10:00,222.24,222.63,222.23,222.56,187778.0,222.24,222.63,222.23,222.56,187778.0
2025-02-20 14:15:00,222.56,222.74,222.52,222.73,112437.0,222.56,222.74,222.52,222.73,112437.0
2025-02-20 14:20:00,222.73,222.84,222.57,222.57,122350.0,222.73,222.84,222.57,222.57,122350.0
2025-02-20 14:25:00,222.56,222.6,222.44,222.54,83254.0,222.56,222.6,222.44,222.54,83254.0
2025-02-20 14:30:00,222.54,222.56,222.33,222.41,95569.0,222.54,222.56,222.33,222.41,95569.0
2025-02-20 14:35:00,222.42,222.45,222.12,222.17,99125.0,222.42,222.45,222.12,222.17,99125.0
2025-02-20 14:40:00,222.17,222.34,222.14,222.26,103236.0,222.17,222.34,222.14,222.26,103236.0
2025-02-20 14:45:00,222.24,222.54,222.19,222.53,137481.0,222.24,222.54,222.19,222.53,137481.0
2025-02-20 14:50:00,222.54,222.65,222.44,222.56,96485.0,222.54,222.65,222.44,222.56,96485.0
2025-02-20 14:55:00,222.57,222.57,222.47,222.49,143868.0,222.57,222.57,222.47,222.49,143868.0
2025-02-20 15:00:00,222.5,222.52,222.43,222.48,105326.0,222.5,222.52,222.43,222.48,105326.0
2025-02-20 15:05:00,222.48,222.61,222.48,222.56,136800.0,222.48,222.61,222.48,222.56,136800.0
2025-02-20 15:10:00,222.57,222.63,222.48,222.56,91952.0,222.57,222.63,222.48,222.56,91952.0
2025-02-20 15:15:00,222.57,222.63,222.47,222.55,203743.0,222.57,222.63,222.47,222.55,203743.0
2025-02-20 15:20:00,222.56,222.83,222.51,222.73,159974.0,222.56,222.83,222.51,222.73,159974.0
2025-02-20 15:25:00,222.72,222.86,222.63,222.68,238202.0,222.72,222.86,222.63,222.68,238202.0
2025-02-20 15:30:00,222.7,222.83,222.61,222.64,135931.0,222.7,222.83,222.61,222.64,135931.0
2025-02-20 15:35:00,222.63,222.64,222.42,222.5,200446.0,222.63,222.64,222.42,222.5,200446.0
2025-02-20 15:40:00,222.49,222.89,222.49,222.87,192542.0,222.49,222.89,222.49,222.87,192542.0
2025-02-20 15:45:00,222.86,222.88,222.7,222.73,189970.0,222.86,222.88,222.7,222.73,189970.0
2025-02-20 15:50:00,222.74,223.5,222.36,222.81,588253.0,222.74,223.5,222.36,222.81,588253.0
2025-02-20 15:55:00,222.8,223.04,222.52,222.87,1006170.0,222.8,223.04,222.52,222.87,1006170.0
2025-02-21 09:30:00,223.18,223.34,221.71,222.44,2301131.0,223.18,223.34,221.71,222.44,2301131.0
2025-02-21 09:35:00,222.44,222.82,221.98,222.27,385735.0,222.44,222.82,221.98,222.27,385735.0
2025-02-21 09:40:00,222.27,222.33,221.76,221.9,374511.0,222.27,222.33,221.76,221.9,374511.0
2025-02-21 09:45:00,221.96,222.28,221.06,221.23,540257.0,221.96,222.28,221.06,221.23,540257.0
2025-02-21 09:50:00,221.21,221.45,220.87,221.38,499622.0,221.21,221.45,220.87,221.38,499622.0
2025-02-21 09:55:00,221.32,221.44,220.93,221.08,298981.0,221.32,221.44,220.93,221.08,298981.0
2025-02-21 10:00:00,220.8,221.16,220.65,220.7,490912.0,220.8,221.16,220.65,220.7,490912.0
2025-02-21 10:05:00,220.71,220.76,220.13,220.69,536029.0,220.71,220.76,220.13,220.69,536029.0
2025-02-21 10:10:00,220.68,221.09,220.45,220.57,353871.0,220.68,221.09,220.45,220.57,353871.0
2025-02-21 10:15:00,220.54,220.74,220.39,220.6,303076.0,220.54,220.74,220.39,220.6,303076.0
2025-02-21 10:20:00,220.57,220.61,220.03,220.13,371476.0,220.57,220.61,220.03,220.13,371476.0
2025-02-21 10:25:00,220.13,220.3,219.41,219.5,637419.0,220.13,220.3,219.41,219.5,637419.0
2025-02-21 10:30:00,219.48,219.74,219.23,219.47,544377.0,219.48,219.74,219.23,219.47,544377.0
2025-02-21 10:35:00,219.48,219.84,219.26,219.41,334372.0,219.48,219.84,219.26,219.41,334372.0
2025-02-21 10:40:00,219.4,219.44,218.16,218.2,685896.0,219.4,219.44,218.16,218.2,685896.0
2025-02-21 10:45:00,218.18,219.16,218.07,219.05,682621.0,218.18,219.16,218.07,219.05,682621.0
2025-02-21 10:50:00,219.02,219.14,218.76,218.96,349153.0,219.02,219.14,218.76,218.96,349153.0
2025-02-21 10:55:00,218.94,219.4,218.88,219.4,291830.0,218.94,219.4,218.88,219.4,291830.0
2025-02-21 11:00:00,219.41,219.55,218.77,218.87,305622.0,219.41,219.55,218.77,218.87,305622.0
2025-02-21 11:05:00,218.88,219.14,218.84,218.9,194957.0,218.88,219.14,218.84,218.9,194957.0
2025-02-21 11:10:00,218.9,219.45,218.82,219.41,227639.0,218.9,219.45,218.82,219.41,227639.0
2025-02-21 11:15:00,219.41,219.5,219.18,219.32,267856.0,219.41,219.5,219.18,219.32,267856.0
2025-02-21 11:20:00,219.31,219.76,219.31,219.57,378839.0,219.31,219.76,219.31,219.57,378839.0
2025-02-21 11:25:00,219.56,219.71,219.12,219.27,225235.0,219.56,219.71,219.12,219.27,225235.0
2025-02-21 11:30:00,219.25,219.65,219.15,219.55,179225.0,219.25,219.65,219.15,219.55,179225.0
2025-02-21 11:35:00,219.54,219.74,219.24,219.71,180037.0,219.54,219.74,219.24,219.71,180037.0
2025-02-21 11:40:00,219.71,219.73,219.3,219.34,153719.0,219.71,219.73,219.3,219.34,153719.0
2025-02-21 11:45:00,219.34,219.35,219.0,219.08,191530.0,219.34,219.35,219.0,219.08,191530.0
2025-02-21 11:50:00,219.09,219.1,218.56,218.67,273161.0,219.09,219.1,218.56,218.67,273161.0
2025-02-21 11:55:00,218.66,219.1,218.63,218.88,218584.0,218.66,219.1,218.63,218.88,218584.0
2025-02-21 12:00:00,218.86,218.9,218.55,218.55,219969.0,218.86,218.9,218.55,218.55,219969.0
2025-02-21 12:05:00,218.55,218.59,218.04,218.05,392983.0,218.55,218.59,218.04,218.05,392983.0
2025-02-21 12:10:00,218.05,218.08,217.66,217.7,543828.0,218.05,218.08,217.66,217.7,543828.0
2025-02-21 12:15:00,217.69,217.91,217.41,217.52,460752.0,217.69,217.91,217.41,217.52,460752.0
2025-02-21 12:20:00,217.5,217.98,217.4,217.58,314760.0,217.5,217.98,217.4,217.58,314760.0
2025-02-21 12:25:00,217.6,217.78,217.46,217.63,263650.0,217.6,217.78,217.46,217.63,263650.0
2025-02-21 12:30:00,217.63,217.7,217.24,217.29,243112.0,217.63,217.7,217.24,217.29,243112.0
2025-02-21 12:35:00,217.27,217.47,217.01,217.04,287915.0,217.27,217.47,217.01,217.04,287915.0
2025-02-21 12:40:00,217.03,217.1,216.83,216.85,458065.0,217.03,217.1,216.83,216.85,458065.0
2025-02-21 12:45:00,216.85,217.05,216.78,216.94,282713.0,216.85,217.05,216.78,216.94,282713.0
2025-02-21 12:50:00,216.95,216.99,216.54,216.6,342609.0,216.95,216.99,216.54,216.6,342609.0
2025-02-21 12:55:00,216.6,217.0,216.6,216.95,408082.0,216.6,217.0,216.6,216.95,408082.0
2025-02-21 13:00:00,216.97,217.05,216.71,216.87,335039.0,216.97,217.05,216.71,216.87,335039.0
2025-02-21 13:05:00,216.86,216.92,216.5,216.58,409392.0,216.86,216.92,216.5,216.58,409392.0
2025-02-21 13:10:00,216.59,216.62,215.96,216.07,523302.0,216.59,216.62,215.96,216.07,523302.0
2025-02-21 13:15:00,216.08,216.78,216.07,216.54,418223.0,216.08,216.78,216.07,216.54,418223.0
2025-02-21 13:20:00,216.51,216.62,216.07,216.19,317668.0,216.51,216.62,216.07,216.19,317668.0
2025-02-21 13:25:00,216.16,216.47,216.01,216.02,288265.0,216.16,216.47,216.01,216.02,288265.0
2025-02-21 13:30:00,216.05,216.14,215.76,216.02,350271.0,216.05,216.14,215.76,216.02,350271.0
2025-02-21 13:35:00,216.02,216.5,215.95,215.97,374709.0,216.02,216.5,215.95,215.97,374709.0
2025-02-21 13:40:00,215.98,216.1,215.7,215.7,298387.0,215.98,216.1,215.7,215.7,298387.0
2025-02-21 13:45:00,215.73,215.84,215.51,215.74,342710.0,215.73,215.84,215.51,215.74,342710.0
2025-02-21 13:50:00,215.73,215.97,215.63,215.73,275303.0,215.73,215.97,215.63,215.73,275303.0
2025-02-21 13:55:00,215.73,215.87,215.54,215.77,281354.0,215.73,215.87,215.54,215.77,281354.0
2025-02-21 14:00:00,215.78,215.97,215.55,215.72,293111.0,215.78,215.97,215.55,215.72,293111.0
2025-02-21 14:05:00,215.73,215.99,215.66,215.97,291925.0,215.73,215.99,215.66,215.97,291925.0
2025-02-21 14:10:00,215.98,216.15,215.72,216.05,311976.0,215.98,216.15,215.72,216.05,311976.0
2025-02-21 14:15:00,216.04,216.06,215.71,215.72,274518.0,216.04,216.06,215.71,215.72,274518.0
2025-02-21 14:20:00,215.7,215.76,215.2,215.48,389004.0,215.7,215.76,215.2,215.48,389004.0
2025-02-21 14:25:00,215.48,215.49,214.75,214.96,640051.0,215.48,215.49,214.75,214.96,640051.0
2025-02-21 14:30:00,214.97,215.38,214.93,215.33,350500.0,214.97,215.38,214.93,215.33,350500.0
2025-02-21 14:35:00,215.3,215.4,214.95,215.03,276033.0,215.3,215.4,214.95,215.03,276033.0
2025-02-21 14:40:00,215.04,215.13,214.75,215.03,320747.0,215.04,215.13,214.75,215.03,320747.0
2025-02-21 14:45:00,215.05,215.07,214.76,215.0,275754.0,215.05,215.07,214.76,215.0,275754.0
2025-02-21 14:50:00,215.01,215.35,214.97,215.11,298651.0,215.01,215.35,214.97,215.11,298651.0
2025-02-21 14:55:00,215.09,215.54,215.06,215.46,292831.0,215.09,215.54,215.06,215.46,292831.0
2025-02-21 15:00:00,215.45,215.86,215.35,215.75,326348.0,215.45,215.86,215.35,215.75,326348.0
2025-02-21 15:05:00,215.75,215.88,215.61,215.72,310584.0,215.75,215.88,215.61,215.72,310584.0
2025-02-21 15:10:00,215.72,216.44,215.62,216.05,437744.0,215.72,216.44,215.62,216.05,437744.0
2025-02-21 15:15:00,216.03,216.34,215.85,216.22,363312.0,216.03,216.34,215.85,216.22,363312.0
2025-02-21 15:20:00,216.2,216.41,216.03,216.41,312547.0,216.2,216.41,216.03,216.41,312547.0
2025-02-21 15:25:00,216.41,216.48,216.11,216.44,254929.0,216.41,216.48,216.11,216.44,254929.0
2025-02-21 15:30:00,216.44,216.59,215.9,216.18,402012.0,216.44,216.59,215.9,216.18,402012.0
2025-02-21 15:35:00,216.18,216.3,215.81,216.19,455501.0,216.18,216.3,215.81,216.19,455501.0
2025-02-21 15:40:00,216.2,216.26,215.8,215.81,379673.0,216.2,216.26,215.8,215.81,379673.0
2025-02-21 15:45:00,215.82,216.06,215.63,215.81,457272.0,215.82,216.06,215.63,215.81,457272.0
2025-02-21 15:50:00,215.84,216.61,215.7,216.54,657384.0,215.84,216.61,215.7,216.54,657384.0
2025-02-21 15:55:00,216.53,216.85,216.37,216.49,1576714.0,216.53,216.85,216.37,216.49,1576714.0
2025-02-24 09:30:00,217.52,217.72,215.7,216.02,1607076.0,217.52,217.72,215.7,216.02,1607076.0
2025-02-24 09:35:00,216.01,217.0,216.01,216.29,580996.0,216.01,217.0,216.01,216.29,580996.0
2025-02-24 09:40:00,216.32,216.53,215.68,215.78,492000.0,216.32,216.53,215.68,215.78,492000.0
2025-02-24 09:45:00,215.77,216.33,215.63,215.88,384599.0,215.77,216.33,215.63,215.88,384599.0
2025-02-24 09:50:00,215.89,216.02,214.56,214.68,596763.0,215.89,216.02,214.56,214.68,596763.0
2025-02-24 09:55:00,214.66,215.29,214.48,214.55,503696.0,214.66,215.29,214.48,214.55,503696.0
2025-02-24 10:00:00,214.55,214.59,213.59,213.97,587075.0,214.55,214.59,213.59,213.97,587075.0
2025-02-24 10:05:00,213.97,214.04,213.1,213.74,708129.0,213.97,214.04,213.1,213.74,708129.0
2025-02-24 10:10:00,213.74,214.52,213.66,214.47,437451.0,213.74,214.52,213.66,214.47,437451.0
2025-02-24 10:15:00,214.45,214.68,213.68,213.94,428065.0,214.45,214.68,213.68,213.94,428065.0
2025-02-24 10:20:00,213.95,214.4,213.83,214.4,335571.0,213.95,214.4,213.83,214.4,335571.0
2025-02-24 10:25:00,214.44,214.54,213.58,213.64,315508.0,214.44,214.54,213.58,213.64,315508.0
2025-02-24 10:30:00,213.65,214.13,213.62,213.8,320529.0,213.65,214.13,213.62,213.8,320529.0
2025-02-24 10:35:00,213.79,213.92,213.53,213.84,254518.0,213.79,213.92,213.53,213.84,254518.0
2025-02-24 10:40:00,213.84,213.92,213.37,213.46,274106.0,213.84,213.92,213.37,213.46,274106.0
2025-02-24 10:45:00,213.47,213.73,212.72,213.23,449700.0,213.47,213.73,212.72,213.23,449700.0
2025-02-24 10:50:00,213.22,213.33,212.83,213.21,354253.0,213.22,213.33,212.83,213.21,354253.0
2025-02-24 10:55:00,213.22,213.43,212.87,213.32,316342.0,213.22,213.43,212.87,213.32,316342.0
2025-02-24 11:00:00,213.31,213.64,213.08,213.43,327348.0,213.31,213.64,213.08,213.43,327348.0
2025-02-24 11:05:00,213.42,213.83,213.4,213.51,220284.0,213.42,213.83,213.4,213.51,220284.0
2025-02-24 11:10:00,213.52,213.7,213.32,213.4,261097.0,213.52,213.7,213.32,213.4,261097.0
2025-02-24 11:15:00,213.4,213.82,213.14,213.81,263411.0,213.4,213.82,213.14,213.81,263411.0
2025-02-24 11:20:00,213.81,214.33,213.71,214.29,245439.0,213.81,214.33,213.71,214.29,245439.0
2025-02-24 11:25:00,214.29,214.45,214.09,214.19,281666.0,214.29,214.45,214.09,214.19,281666.0
2025-02-24 11:30:00,214.19,214.36,213.87,213.91,298177.0,214.19,214.36,213.87,213.91,298177.0
2025-02-24 11:35:00,213.89,214.02,213.62,213.78,278945.0,213.89,214.02,213.62,213.78,278945.0
2025-02-24 11:40:00,213.79,214.57,213.79,214.38,261338.0,213.79,214.57,213.79,214.38,261338.0
2025-02-24 11:45:00,214.36,214.56,214.22,214.27,181275.0,214.36,214.56,214.22,214.27,181275.0
2025-02-24 11:50:00,214.27,214.31,213.89,213.95,141773.0,214.27,214.31,213.89,213.95,141773.0
2025-02-24 11:55:00,213.94,214.12,213.82,214.06,167599.0,213.94,214.12,213.82,214.06,167599.0
2025-02-24 12:00:00,214.07,214.29,214.03,214.27,115883.0,214.07,214.29,214.03,214.27,115883.0
2025-02-24 12:05:00,214.27,214.47,213.99,214.2,151832.0,214.27,214.47,213.99,214.2,151832.0
2025-02-24 12:10:00,214.21,214.25,213.93,214.15,125458.0,214.21,214.25,213.93,214.15,125458.0
2025-02-24 12:15:00,214.13,214.61,214.13,214.6,147123.0,214.13,214.61,214.13,214.6,147123.0
2025-02-24 12:20:00,214.61,214.79,214.4,214.48,187885.0,214.61,214.79,214.4,214.48,187885.0
2025-02-24 12:25:00,214.48,214.92,214.38,214.69,280706.0,214.48,214.92,214.38,214.69,280706.0
2025-02-24 12:30:00,214.7,214.75,214.5,214.69,142124.0,214.7,214.75,214.5,214.69,142124.0
2025-02-24 12:35:00,214.66,214.99,214.61,214.89,120223.0,214.66,214.99,214.61,214.89,120223.0
2025-02-24 12:40:00,214.88,215.13,214.86,215.04,173648.0,214.88,215.13,214.86,215.04,173648.0
2025-02-24 12:45:00,215.04,215.26,214.92,215.26,185839.0,215.04,215.26,214.92,215.26,185839.0
2025-02-24 12:50:00,215.25,215.25,214.77,214.83,253808.0,215.25,215.25,214.77,214.83,253808.0
2025-02-24 12:55:00,214.82,215.17,214.66,214.73,144222.0,214.82,215.17,214.66,214.73,144222.0
2025-02-24 13:00:00,214.72,214.97,214.62,214.66,142704.0,214.72,214.97,214.62,214.66,142704.0
2025-02-24 13:05:00,214.67,214.77,214.49,214.66,148289.0,214.67,214.77,214.49,214.66,148289.0
2025-02-24 13:10:00,214.68,214.89,214.64,214.87,121522.0,214.68,214.89,214.64,214.87,121522.0
2025-02-24 13:15:00,214.87,215.15,214.84,214.95,134875.0,214.87,215.15,214.84,214.95,134875.0
2025-02-24 13:20:00,214.96,214.96,214.62,214.7,104273.0,214.96,214.96,214.62,214.7,104273.0
2025-02-24 13:25:00,214.71,215.08,214.7,214.97,119733.0,214.71,215.08,214.7,214.97,119733.0
2025-02-24 13:30:00,214.97,215.01,214.72,215.0,119348.0,214.97,215.01,214.72,215.0,119348.0
2025-02-24 13:35:00,215.0,215.0,214.77,214.86,94319.0,215.0,215.0,214.77,214.86,94319.0
2025-02-24 13:40:00,214.85,214.99,214.67,214.82,134759.0,214.85,214.99,214.67,214.82,134759.0
2025-02-24 13:45:00,214.84,214.97,214.74,214.84,109472.0,214.84,214.97,214.74,214.84,109472.0
2025-02-24 13:50:00,214.85,214.91,214.57,214.81,109715.0,214.85,214.91,214.57,214.81,109715.0
2025-02-24 13:55:00,214.8,214.84,214.36,214.6,152206.0,214.8,214.84,214.36,214.6,152206.0
2025-02-24 14:00:00,214.58,214.75,214.52,214.58,112659.0,214.58,214.75,214.52,214.58,112659.0
2025-02-24 14:05:00,214.57,214.64,214.27,214.4,159448.0,214.57,214.64,214.27,214.4,159448.0
2025-02-24 14:10:00,214.4,214.7,214.31,214.66,113239.0,214.4,214.7,214.31,214.66,113239.0
2025-02-24 14:15:00,214.66,214.67,214.43,214.52,122091.0,214.66,214.67,214.43,214.52,122091.0
2025-02-24 14:20:00,214.5,214.84,214.48,214.81,114438.0,214.5,214.84,214.48,214.81,114438.0
2025-02-24 14:25:00,214.8,214.86,214.45,214.59,161654.0,214.8,214.86,214.45,214.59,161654.0
2025-02-24 14:30:00,214.59,214.86,214.5,214.71,157422.0,214.59,214.86,214.5,214.71,157422.0
2025-02-24 14:35:00,214.7,214.72,214.52,214.56,114319.0,214.7,214.72,214.52,214.56,114319.0
2025-02-24 14:40:00,214.57,214.65,214.38,214.48,134857.0,214.57,214.65,214.38,214.48,134857.0
2025-02-24 14:45:00,214.5,214.53,214.01,214.04,226212.0,214.5,214.53,214.01,214.04,226212.0
2025-02-24 14:50:00,214.03,214.24,213.95,214.12,201783.0,214.03,214.24,213.95,214.12,201783.0
2025-02-24 14:55:00,214.11,214.19,214.0,214.04,175929.0,214.11,214.19,214.0,214.04,175929.0
2025-02-24 15:00:00,214.06,214.11,213.8,214.01,234178.0,214.06,214.11,213.8,214.01,234178.0
2025-02-24 15:05:00,214.0,214.28,213.94,214.18,212246.0,214.0,214.28,213.94,214.18,212246.0
2025-02-24 15:10:00,214.18,214.19,214.03,214.1,188347.0,214.18,214.19,214.03,214.1,188347.0
2025-02-24 15:15:00,214.11,214.38,213.91,214.15,309458.0,214.11,214.38,213.91,214.15,309458.0
2025-02-24 15:20:00,214.14,214.26,213.88,214.09,266890.0,214.14,214.26,213.88,214.09,266890.0
2025-02-24 15:25:00,214.09,214.31,214.03,214.27,181864.0,214.09,214.31,214.03,214.27,181864.0
2025-02-24 15:30:00,214.27,214.6,214.27,214.45,215556.0,214.27,214.6,214.27,214.45,215556.0
2025-02-24 15:35:00,214.44,214.57,214.26,214.38,159721.0,214.44,214.57,214.26,214.38,159721.0
2025-02-24 15:40:00,214.38,214.42,213.92,214.05,275543.0,214.38,214.42,213.92,214.05,275543.0
2025-02-24 15:45:00,214.05,214.35,214.02,214.23,267376.0,214.05,214.35,214.02,214.23,267376.0
2025-02-24 15:50:00,214.26,214.28,212.97,213.04,697466.0,214.26,214.28,212.97,213.04,697466.0
2025-02-24 15:55:00,213.04,213.06,212.44,212.73,2445738.0,213.04,213.06,212.44,212.73,2445738.0
2025-02-25 09:30:00,211.63,212.6,210.73,212.11,2079480.0,211.63,212.6,210.73,212.11,2079480.0
2025-02-25 09:35:00,212.14,212.5,211.74,212.07,426528.0,212.14,212.5,211.74,212.07,426528.0
2025-02-25 09:40:00,212.04,212.07,210.92,211.12,506387.0,212.04,212.07,210.92,211.12,506387.0
2025-02-25 09:45:00,211.12,211.35,210.47,211.19,737975.0,211.12,211.35,210.47,211.19,737975.0
2025-02-25 09:50:00,211.18,211.3,209.44,209.73,726028.0,211.18,211.3,209.44,209.73,726028.0
2025-02-25 09:55:00,209.76,210.68,209.7,210.6,494458.0,209.76,210.68,209.7,210.6,494458.0
2025-02-25 10:00:00,210.59,210.61,209.25,209.35,572173.0,210.59,210.61,209.25,209.35,572173.0
2025-02-25 10:05:00,209.39,209.68,209.02,209.44,619981.0,209.39,209.68,209.02,209.44,619981.0
2025-02-25 10:10:00,209.4,209.79,209.15,209.2,370993.0,209.4,209.79,209.15,209.2,370993.0
2025-02-25 10:15:00,209.21,209.68,208.06,208.07,637536.0,209.21,209.68,208.06,208.07,637536.0
2025-02-25 10:20:00,208.07,208.3,207.54,207.78,1145612.0,208.07,208.3,207.54,207.78,1145612.0
2025-02-25 10:25:00,207.78,208.01,207.05,207.12,771689.0,207.78,208.01,207.05,207.12,771689.0
2025-02-25 10:30:00,207.12,207.3,206.15,206.37,1107200.0,207.12,207.3,206.15,206.37,1107200.0
2025-02-25 10:35:00,206.37,207.59,206.23,207.16,1012111.0,206.37,207.59,206.23,207.16,1012111.0
2025-02-25 10:40:00,207.11,207.4,206.42,206.74,706252.0,207.11,207.4,206.42,206.74,706252.0
2025-02-25 10:45:00,206.74,207.19,206.22,207.0,642834.0,206.74,207.19,206.22,207.0,642834.0
2025-02-25 10:50:00,207.0,208.22,206.9,207.72,630673.0,207.0,208.22,206.9,207.72,630673.0
2025-02-25 10:55:00,207.7,207.81,206.86,206.9,806824.0,207.7,207.81,206.86,206.9,806824.0
2025-02-25 11:00:00,206.92,206.95,205.55,205.66,882390.0,206.92,206.95,205.55,205.66,882390.0
2025-02-25 11:05:00,205.65,206.12,204.16,206.03,1488069.0,205.65,206.12,204.16,206.03,1488069.0
2025-02-25 11:10:00,206.06,206.44,205.65,206.19,529850.0,206.06,206.44,205.65,206.19,529850.0
2025-02-25 11:15:00,206.19,206.62,206.07,206.27,495425.0,206.19,206.62,206.07,206.27,495425.0
2025-02-25 11:20:00,206.29,206.83,206.07,206.61,378511.0,206.29,206.83,206.07,206.61,378511.0
2025-02-25 11:25:00,206.61,206.65,205.9,205.97,473350.0,206.61,206.65,205.9,205.97,473350.0
2025-02-25 11:30:00,205.99,206.3,205.38,206.18,427115.0,205.99,206.3,205.38,206.18,427115.0
2025-02-25 11:35:00,206.16,206.43,205.8,206.18,307395.0,206.16,206.43,205.8,206.18,307395.0
2025-02-25 11:40:00,206.18,206.26,205.63,205.82,266210.0,206.18,206.26,205.63,205.82,266210.0
2025-02-25 11:45:00,205.82,206.57,205.71,206.43,442443.0,205.82,206.57,205.71,206.43,442443.0
2025-02-25 11:50:00,206.44,207.15,206.34,207.12,482877.0,206.44,207.15,206.34,207.12,482877.0
2025-02-25 11:55:00,207.11,208.0,207.03,207.97,728288.0,207.11,208.0,207.03,207.97,728288.0
2025-02-25 12:00:00,207.97,208.09,207.51,207.58,423821.0,207.97,208.09,207.51,207.58,423821.0
2025-02-25 12:05:00,207.58,207.84,207.38,207.67,265856.0,207.58,207.84,207.38,207.67,265856.0
2025-02-25 12:10:00,207.65,208.05,207.38,207.56,262000.0,207.65,208.05,207.38,207.56,262000.0
2025-02-25 12:15:00,207.55,207.95,207.43,207.56,176312.0,207.55,207.95,207.43,207.56,176312.0
2025-02-25 12:20:00,207.56,207.81,207.19,207.7,203012.0,207.56,207.81,207.19,207.7,203012.0
2025-02-25 12:25:00,207.7,207.93,207.55,207.81,311562.0,207.7,207.93,207.55,207.81,311562.0
2025-02-25 12:30:00,207.78,207.88,207.57,207.69,252836.0,207.78,207.88,207.57,207.69,252836.0
2025-02-25 12:35:00,207.7,207.92,207.58,207.79,243433.0,207.7,207.92,207.58,207.79,243433.0
2025-02-25 12:40:00,207.8,208.47,207.79,208.46,367357.0,207.8,208.47,207.79,208.46,367357.0
2025-02-25 12:45:00,208.49,208.76,208.34,208.59,276447.0,208.49,208.76,208.34,208.59,276447.0
2025-02-25 12:50:00,208.59,208.89,208.54,208.75,269483.0,208.59,208.89,208.54,208.75,269483.0
2025-02-25 12:55:00,208.75,209.44,208.75,209.41,306494.0,208.75,209.44,208.75,209.41,306494.0
2025-02-25 13:00:00,209.39,210.04,209.37,210.02,495466.0,209.39,210.04,209.37,210.02,495466.0
2025-02-25 13:05:00,210.02,210.48,209.8,210.03,490841.0,210.02,210.48,209.8,210.03,490841.0
2025-02-25 13:10:00,210.03,210.35,209.91,209.99,300105.0,210.03,210.35,209.91,209.99,300105.0
2025-02-25 13:15:00,210.01,210.01,209.73,209.84,335867.0,210.01,210.01,209.73,209.84,335867.0
2025-02-25 13:20:00,209.84,210.08,209.81,209.95,252784.0,209.84,210.08,209.81,209.95,252784.0
2025-02-25 13:25:00,209.96,210.02,209.45,209.53,229609.0,209.96,210.02,209.45,209.53,229609.0
2025-02-25 13:30:00,209.53,210.25,209.43,210.15,283747.0,209.53,210.25,209.43,210.15,283747.0
2025-02-25 13:35:00,210.18,211.08,210.12,211.02,331512.0,210.18,211.08,210.12,211.02,331512.0
2025-02-25 13:40:00,211.02,211.02,210.5,210.65,201413.0,211.02,211.02,210.5,210.65,201413.0
2025-02-25 13:45:00,210.66,210.83,210.52,210.74,197403.0,210.66,210.83,210.52,210.74,197403.0
2025-02-25 13:50:00,210.75,210.89,210.31,210.7,229906.0,210.75,210.89,210.31,210.7,229906.0
2025-02-25 13:55:00,210.68,210.93,210.53,210.79,173311.0,210.68,210.93,210.53,210.79,173311.0
2025-02-25 14:00:00,210.77,210.95,210.68,210.83,164601.0,210.77,210.95,210.68,210.83,164601.0
2025-02-25 14:05:00,210.81,211.23,210.74,211.19,220901.0,210.81,211.23,210.74,211.19,220901.0
2025-02-25 14:10:00,211.19,211.2,210.48,210.52,257457.0,211.19,211.2,210.48,210.52,257457.0
2025-02-25 14:15:00,210.51,210.84,210.19,210.77,217832.0,210.51,210.84,210.19,210.77,217832.0
2025-02-25 14:20:00,210.78,210.78,210.51,210.61,117809.0,210.78,210.78,210.51,210.61,117809.0
2025-02-25 14:25:00,210.63,210.89,210.57,210.76,145461.0,210.63,210.89,210.57,210.76,145461.0
2025-02-25 14:30:00,210.75,211.06,210.7,211.03,230877.0,210.75,211.06,210.7,211.03,230877.0
2025-02-25 14:35:00,211.03,211.4,210.67,211.4,184831.0,211.03,211.4,210.67,211.4,184831.0
2025-02-25 14:40:00,211.39,211.96,211.32,211.65,302117.0,211.39,211.96,211.32,211.65,302117.0
2025-02-25 14:45:00,211.64,211.69,211.12,211.37,219613.0,211.64,211.69,211.12,211.37,219613.0
2025-02-25 14:50:00,211.39,211.77,211.34,211.72,265938.0,211.39,211.77,211.34,211.72,265938.0
2025-02-25 14:55:00,211.72,211.86,211.42,211.48,201935.0,211.72,211.86,211.42,211.48,201935.0
2025-02-25 15:00:00,211.49,211.99,211.39,211.88,273201.0,211.49,211.99,211.39,211.88,273201.0
2025-02-25 15:05:00,211.89,212.44,211.87,212.16,338280.0,211.89,212.44,211.87,212.16,338280.0
2025-02-25 15:10:00,212.16,212.25,211.49,211.6,290198.0,212.16,212.25,211.49,211.6,290198.0
2025-02-25 15:15:00,211.63,212.3,211.57,212.25,426170.0,211.63,212.3,211.57,212.25,426170.0
2025-02-25 15:20:00,212.24,212.73,212.2,212.73,468125.0,212.24,212.73,212.2,212.73,468125.0
2025-02-25 15:25:00,212.73,212.83,212.35,212.54,406607.0,212.73,212.83,212.35,212.54,406607.0
2025-02-25 15:30:00,212.53,212.87,212.24,212.86,357100.0,212.53,212.87,212.24,212.86,357100.0
2025-02-25 15:35:00,212.84,212.93,212.3,212.51,306372.0,212.84,212.93,212.3,212.51,306372.0
2025-02-25 15:40:00,212.53,213.08,212.46,212.97,406822.0,212.53,213.08,212.46,212.97,406822.0
2025-02-25 15:45:00,212.98,213.34,212.82,213.19,451731.0,212.98,213.34,212.82,213.19,451731.0
2025-02-25 15:50:00,213.16,213.25,212.55,212.61,635910.0,213.16,213.25,212.55,212.61,635910.0
2025-02-25 15:55:00,212.6,213.13,212.24,212.8,1453622.0,212.6,213.13,212.24,212.8,1453622.0
2025-02-26 09:30:00,214.81,215.61,214.45,215.1,1836894.0,214.81,215.61,214.45,215.1,1836894.0
2025-02-26 09:35:00,215.09,215.37,214.4,215.27,878857.0,215.09,215.37,214.4,215.27,878857.0
2025-02-26 09:40:00,215.32,215.49,214.2,214.75,472021.0,215.32,215.49,214.2,214.75,472021.0
2025-02-26 09:45:00,214.74,215.43,214.4,215.4,321906.0,214.74,215.43,214.4,215.4,321906.0
2025-02-26 09:50:00,215.37,215.68,215.01,215.66,546510.0,215.37,215.68,215.01,215.66,546510.0
2025-02-26 09:55:00,215.65,216.88,215.28,216.85,851249.0,215.65,216.88,215.28,216.85,851249.0
2025-02-26 10:00:00,216.86,216.99,215.87,216.5,586844.0,216.86,216.99,215.87,216.5,586844.0
2025-02-26 10:05:00,216.5,216.71,215.94,216.4,464956.0,216.5,216.71,215.94,216.4,464956.0
2025-02-26 10:10:00,216.4,216.98,215.99,216.78,504378.0,216.4,216.98,215.99,216.78,504378.0
2025-02-26 10:15:00,216.83,217.74,216.64,217.64,662659.0,216.83,217.74,216.64,217.64,662659.0
2025-02-26 10:20:00,217.64,217.97,217.31,217.87,807603.0,217.64,217.97,217.31,217.87,807603.0
2025-02-26 10:25:00,217.91,218.16,216.74,216.91,743060.0,217.91,218.16,216.74,216.91,743060.0
2025-02-26 10:30:00,216.93,217.33,216.82,217.22,439420.0,216.93,217.33,216.82,217.22,439420.0
2025-02-26 10:35:00,217.22,217.82,217.02,217.44,373229.0,217.22,217.82,217.02,217.44,373229.0
2025-02-26 10:40:00,217.44,217.74,217.27,217.31,281738.0,217.44,217.74,217.27,217.31,281738.0
2025-02-26 10:45:00,217.33,217.43,216.85,217.03,284469.0,217.33,217.43,216.85,217.03,284469.0
2025-02-26 10:50:00,217.02,217.08,216.41,216.94,349469.0,217.02,217.08,216.41,216.94,349469.0
2025-02-26 10:55:00,216.94,217.17,216.75,217.12,265571.0,216.94,217.17,216.75,217.12,265571.0
2025-02-26 11:00:00,217.14,217.35,216.83,216.89,240935.0,217.14,217.35,216.83,216.89,240935.0
2025-02-26 11:05:00,216.88,217.18,216.87,217.12,178038.0,216.88,217.18,216.87,217.12,178038.0
2025-02-26 11:10:00,217.13,217.25,217.0,217.08,322483.0,217.13,217.25,217.0,217.08,322483.0
2025-02-26 11:15:00,217.08,217.13,216.78,217.01,276110.0,217.08,217.13,216.78,217.01,276110.0
2025-02-26 11:20:00,217.06,217.12,216.63,216.89,183786.0,217.06,217.12,216.63,216.89,183786.0
2025-02-26 11:25:00,216.9,217.08,216.78,216.88,278435.0,216.9,217.08,216.78,216.88,278435.0
2025-02-26 11:30:00,216.87,216.95,216.45,216.55,205911.0,216.87,216.95,216.45,216.55,205911.0
2025-02-26 11:35:00,216.55,216.98,216.46,216.86,198123.0,216.55,216.98,216.46,216.86,198123.0
2025-02-26 11:40:00,216.89,217.03,216.46,217.0,199532.0,216.89,217.03,216.46,217.0,199532.0
2025-02-26 11:45:00,217.01,217.18,216.97,217.06,144518.0,217.01,217.18,216.97,217.06,144518.0
2025-02-26 11:50:00,217.08,217.15,216.94,217.01,126940.0,217.08,217.15,216.94,217.01,126940.0
2025-02-26 11:55:00,217.01,217.03,216.58,216.65,160000.0,217.01,217.03,216.58,216.65,160000.0
2025-02-26 12:00:00,216.68,216.99,216.56,216.98,212805.0,216.68,216.99,216.56,216.98,212805.0
2025-02-26 12:05:00,216.97,217.33,216.93,217.02,190118.0,216.97,217.33,216.93,217.02,190118.0
2025-02-26 12:10:00,217.02,217.41,216.99,217.37,125147.0,217.02,217.41,216.99,217.37,125147.0
2025-02-26 12:15:00,217.35,217.52,216.91,217.11,174968.0,217.35,217.52,216.91,217.11,174968.0
2025-02-26 12:20:00,217.1,217.23,216.86,216.94,137615.0,217.1,217.23,216.86,216.94,137615.0
2025-02-26 12:25:00,216.93,217.17,216.79,217.07,149164.0,216.93,217.17,216.79,217.07,149164.0
2025-02-26 12:30:00,217.09,217.3,216.75,216.84,180213.0,217.09,217.3,216.75,216.84,180213.0
2025-02-26 12:35:00,216.84,216.88,216.41,216.43,180226.0,216.84,216.88,216.41,216.43,180226.0
2025-02-26 12:40:00,216.41,216.71,216.21,216.6,251804.0,216.41,216.71,216.21,216.6,251804.0
2025-02-26 12:45:00,216.6,216.69,216.12,216.22,219742.0,216.6,216.69,216.12,216.22,219742.0
2025-02-26 12:50:00,216.21,216.3,215.51,215.84,273687.0,216.21,216.3,215.51,215.84,273687.0
2025-02-26 12:55:00,215.83,215.9,215.28,215.52,233271.0,215.83,215.9,215.28,215.52,233271.0
2025-02-26 13:00:00,215.52,215.61,214.95,215.36,391898.0,215.52,215.61,214.95,215.36,391898.0
2025-02-26 13:05:00,215.35,215.5,215.15,215.47,226438.0,215.35,215.5,215.15,215.47,226438.0
2025-02-26 13:10:00,215.45,215.6,215.14,215.39,277635.0,215.45,215.6,215.14,215.39,277635.0
2025-02-26 13:15:00,215.38,215.38,214.87,215.27,183286.0,215.38,215.38,214.87,215.27,183286.0
2025-02-26 13:20:00,215.31,215.54,215.19,215.34,127753.0,215.31,215.54,215.19,215.34,127753.0
2025-02-26 13:25:00,215.33,215.39,214.62,214.68,182650.0,215.33,215.39,214.62,214.68,182650.0
2025-02-26 13:30:00,214.64,215.05,214.61,214.91,223422.0,214.64,215.05,214.61,214.91,223422.0
2025-02-26 13:35:00,214.89,214.94,214.63,214.71,132947.0,214.89,214.94,214.63,214.71,132947.0
2025-02-26 13:40:00,214.7,214.75,214.26,214.51,163204.0,214.7,214.75,214.26,214.51,163204.0
2025-02-26 13:45:00,214.52,214.68,214.33,214.37,196095.0,214.52,214.68,214.33,214.37,196095.0
2025-02-26 13:50:00,214.36,214.48,214.12,214.22,163163.0,214.36,214.48,214.12,214.22,163163.0
2025-02-26 13:55:00,214.23,214.3,213.65,213.8,273612.0,214.23,214.3,213.65,213.8,273612.0
2025-02-26 14:00:00,213.78,214.08,213.56,213.65,205055.0,213.78,214.08,213.56,213.65,205055.0
2025-02-26 14:05:00,213.62,213.72,213.09,213.42,209842.0,213.62,213.72,213.09,213.42,209842.0
2025-02-26 14:10:00,213.42,213.73,213.28,213.44,186124.0,213.42,213.73,213.28,213.44,186124.0
2025-02-26 14:15:00,213.46,213.76,213.22,213.73,140943.0,213.46,213.76,213.22,213.73,140943.0
2025-02-26 14:20:00,213.73,214.13,213.61,213.89,249500.0,213.73,214.13,213.61,213.89,249500.0
2025-02-26 14:25:00,213.89,214.14,213.73,213.77,168343.0,213.89,214.14,213.73,213.77,168343.0
2025-02-26 14:30:00,213.74,214.03,213.69,213.99,134517.0,213.74,214.03,213.69,213.99,134517.0
2025-02-26 14:35:00,213.96,214.3,213.89,214.28,156928.0,213.96,214.3,213.89,214.28,156928.0
2025-02-26 14:40:00,214.25,214.29,214.0,214.03,188816.0,214.25,214.29,214.0,214.03,188816.0
2025-02-26 14:45:00,214.02,214.14,213.78,213.85,216544.0,214.02,214.14,213.78,213.85,216544.0
2025-02-26 14:50:00,213.86,214.03,213.6,213.98,171274.0,213.86,214.03,213.6,213.98,171274.0
2025-02-26 14:55:00,213.99,213.99,213.41,213.49,159807.0,213.99,213.99,213.41,213.49,159807.0
2025-02-26 15:00:00,213.5,213.7,213.15,213.44,170337.0,213.5,213.7,213.15,213.44,170337.0
2025-02-26 15:05:00,213.45,213.85,213.45,213.82,105310.0,213.45,213.85,213.45,213.82,105310.0
2025-02-26 15:10:00,213.81,213.99,213.74,213.81,114392.0,213.81,213.99,213.74,213.81,114392.0
2025-02-26 15:15:00,213.78,213.89,213.69,213.88,116777.0,213.78,213.89,213.69,213.88,116777.0
2025-02-26 15:20:00,213.87,214.04,213.65,213.88,147270.0,213.87,214.04,213.65,213.88,147270.0
2025-02-26 15:25:00,213.9,214.0,213.71,213.72,168745.0,213.9,214.0,213.71,213.72,168745.0
2025-02-26 15:30:00,213.71,213.85,213.56,213.77,155414.0,213.71,213.85,213.56,213.77,155414.0
2025-02-26 15:35:00,213.78,213.88,213.51,213.71,269185.0,213.78,213.88,213.51,213.71,269185.0
2025-02-26 15:40:00,213.72,214.13,213.63,214.09,186065.0,213.72,214.13,213.63,214.09,186065.0
2025-02-26 15:45:00,214.09,214.52,214.02,214.21,292963.0,214.09,214.52,214.02,214.21,292963.0
2025-02-26 15:50:00,214.22,214.44,213.98,214.27,422493.0,214.22,214.44,213.98,214.27,422493.0
2025-02-26 15:55:00,214.27,214.48,214.02,214.27,889062.0,214.27,214.48,214.02,214.27,889062.0
2025-02-27 09:30:00,218.45,219.97,218.01,218.7,1915337.0,218.45,219.97,218.01,218.7,1915337.0
2025-02-27 09:35:00,218.71,218.96,217.85,218.0,658500.0,218.71,218.96,217.85,218.0,658500.0
2025-02-27 09:40:00,217.94,217.95,215.7,215.81,736604.0,217.94,217.95,215.7,215.81,736604.0
2025-02-27 09:45:00,215.81,216.1,214.31,214.56,972303.0,215.81,216.1,214.31,214.56,972303.0
2025-02-27 09:50:00,214.52,214.69,212.91,213.0,714708.0,214.52,214.69,212.91,213.0,714708.0
2025-02-27 09:55:00,213.02,213.09,212.17,212.68,666849.0,213.02,213.09,212.17,212.68,666849.0
2025-02-27 10:00:00,212.67,212.88,211.6,212.76,732923.0,212.67,212.88,211.6,212.76,732923.0
2025-02-27 10:05:00,212.71,213.43,212.58,213.32,469880.0,212.71,213.43,212.58,213.32,469880.0
2025-02-27 10:10:00,213.27,215.0,213.24,214.57,629128.0,213.27,215.0,213.24,214.57,629128.0
2025-02-27 10:15:00,214.52,214.81,214.13,214.45,599595.0,214.52,214.81,214.13,214.45,599595.0
2025-02-27 10:20:00,214.45,215.15,214.14,214.48,436947.0,214.45,215.15,214.14,214.48,436947.0
2025-02-27 10:25:00,214.52,214.8,214.25,214.41,217133.0,214.52,214.8,214.25,214.41,217133.0
2025-02-27 10:30:00,214.4,214.53,213.57,213.98,276716.0,214.4,214.53,213.57,213.98,276716.0
2025-02-27 10:35:00,213.97,214.76,213.53,214.32,206084.0,213.97,214.76,213.53,214.32,206084.0
2025-02-27 10:40:00,214.33,214.62,214.07,214.34,195767.0,214.33,214.62,214.07,214.34,195767.0
2025-02-27 10:45:00,214.33,214.62,214.06,214.35,160910.0,214.33,214.62,214.06,214.35,160910.0
2025-02-27 10:50:00,214.32,214.35,213.36,213.52,219390.0,214.32,214.35,213.36,213.52,219390.0
2025-02-27 10:55:00,213.5,213.97,213.33,213.84,190542.0,213.5,213.97,213.33,213.84,190542.0
2025-02-27 11:00:00,213.87,214.41,213.73,214.33,194538.0,213.87,214.41,213.73,214.33,194538.0
2025-02-27 11:05:00,214.34,214.53,214.25,214.37,160302.0,214.34,214.53,214.25,214.37,160302.0
2025-02-27 11:10:00,214.43,215.2,214.42,215.15,251331.0,214.43,215.2,214.42,215.15,251331.0
2025-02-27 11:15:00,215.16,215.5,215.02,215.29,321471.0,215.16,215.5,215.02,215.29,321471.0
2025-02-27 11:20:00,215.31,215.51,214.82,215.02,228569.0,215.31,215.51,214.82,215.02,228569.0
2025-02-27 11:25:00,215.02,215.08,214.03,214.09,164577.0,215.02,215.08,214.03,214.09,164577.0
2025-02-27 11:30:00,214.1,214.42,213.94,214.34,154412.0,214.1,214.42,213.94,214.34,154412.0
2025-02-27 11:35:00,214.32,214.76,214.22,214.76,134516.0,214.32,214.76,214.22,214.76,134516.0
2025-02-27 11:40:00,214.74,214.75,214.0,214.12,125089.0,214.74,214.75,214.0,214.12,125089.0
2025-02-27 11:45:00,214.12,214.52,214.06,214.33,121434.0,214.12,214.52,214.06,214.33,121434.0
2025-02-27 11:50:00,214.31,214.31,213.47,213.59,298189.0,214.31,214.31,213.47,213.59,298189.0
2025-02-27 11:55:00,213.61,213.68,213.12,213.29,160921.0,213.61,213.68,213.12,213.29,160921.0
2025-02-27 12:00:00,213.3,213.54,213.15,213.43,116976.0,213.3,213.54,213.15,213.43,116976.0
2025-02-27 12:05:00,213.44,213.6,213.17,213.36,112974.0,213.44,213.6,213.17,213.36,112974.0
2025-02-27 12:10:00,213.33,213.56,213.26,213.36,93329.0,213.33,213.56,213.26,213.36,93329.0
2025-02-27 12:15:00,213.36,213.5,212.71,212.87,169445.0,213.36,213.5,212.71,212.87,169445.0
2025-02-27 12:20:00,212.84,213.24,212.72,213.12,153026.0,212.84,213.24,212.72,213.12,153026.0
2025-02-27 12:25:00,213.13,213.68,213.08,213.66,116386.0,213.13,213.68,213.08,213.66,116386.0
2025-02-27 12:30:00,213.66,213.93,213.56,213.78,116230.0,213.66,213.93,213.56,213.78,116230.0
2025-02-27 12:35:00,213.79,213.97,213.61,213.61,106263.0,213.79,213.97,213.61,213.61,106263.0
2025-02-27 12:40:00,213.63,213.63,212.89,213.08,118450.0,213.63,213.63,212.89,213.08,118450.0
2025-02-27 12:45:00,213.11,213.36,212.89,212.92,107935.0,213.11,213.36,212.89,212.92,107935.0
2025-02-27 12:50:00,212.96,213.41,212.81,213.24,107535.0,212.96,213.41,212.81,213.24,107535.0
2025-02-27 12:55:00,213.23,213.3,213.0,213.28,106947.0,213.23,213.3,213.0,213.28,106947.0
2025-02-27 13:00:00,213.28,213.61,213.24,213.26,128892.0,213.28,213.61,213.24,213.26,128892.0
2025-02-27 13:05:00,213.26,213.48,213.08,213.36,101535.0,213.26,213.48,213.08,213.36,101535.0
2025-02-27 13:10:00,213.34,214.0,213.27,213.89,170302.0,213.34,214.0,213.27,213.89,170302.0
2025-02-27 13:15:00,213.91,214.02,213.66,213.9,129680.0,213.91,214.02,213.66,213.9,129680.0
2025-02-27 13:20:00,213.91,214.02,213.66,213.87,122891.0,213.91,214.02,213.66,213.87,122891.0
2025-02-27 13:25:00,213.88,213.95,213.56,213.76,111062.0,213.88,213.95,213.56,213.76,111062.0
2025-02-27 13:30:00,213.77,213.86,213.61,213.78,98862.0,213.77,213.86,213.61,213.78,98862.0
2025-02-27 13:35:00,213.78,213.84,213.58,213.83,98916.0,213.78,213.84,213.58,213.83,98916.0
2025-02-27 13:40:00,213.83,213.89,213.38,213.51,144477.0,213.83,213.89,213.38,213.51,144477.0
2025-02-27 13:45:00,213.5,213.54,213.27,213.49,99732.0,213.5,213.54,213.27,213.49,99732.0
2025-02-27 13:50:00,213.46,213.65,213.14,213.64,113373.0,213.46,213.65,213.14,213.64,113373.0
2025-02-27 13:55:00,213.64,213.71,213.2,213.31,138417.0,213.64,213.71,213.2,213.31,138417.0
2025-02-27 14:00:00,213.31,213.35,212.99,213.23,133219.0,213.31,213.35,212.99,213.23,133219.0
2025-02-27 14:05:00,213.2,213.2,212.65,212.67,142078.0,213.2,213.2,212.65,212.67,142078.0
2025-02-27 14:10:00,212.68,212.8,212.45,212.5,196056.0,212.68,212.8,212.45,212.5,196056.0
2025-02-27 14:15:00,212.47,212.52,211.81,212.18,256054.0,212.47,212.52,211.81,212.18,256054.0
2025-02-27 14:20:00,212.18,212.19,211.69,211.81,235440.0,212.18,212.19,211.69,211.81,235440.0
2025-02-27 14:25:00,211.8,211.9,211.06,211.09,232830.0,211.8,211.9,211.06,211.09,232830.0
2025-02-27 14:30:00,211.1,211.1,210.15,210.4,390344.0,211.1,211.1,210.15,210.4,390344.0
2025-02-27 14:35:00,210.41,211.02,210.37,210.69,278023.0,210.41,211.02,210.37,210.69,278023.0
2025-02-27 14:40:00,210.68,210.86,210.39,210.77,228028.0,210.68,210.86,210.39,210.77,228028.0
2025-02-27 14:45:00,210.76,211.03,210.45,210.62,266022.0,210.76,211.03,210.45,210.62,266022.0
2025-02-27 14:50:00,210.62,211.06,210.35,210.86,286130.0,210.62,211.06,210.35,210.86,286130.0
2025-02-27 14:55:00,210.86,211.04,210.68,210.92,241302.0,210.86,211.04,210.68,210.92,241302.0
2025-02-27 15:00:00,210.93,210.94,209.82,210.18,348170.0,210.93,210.94,209.82,210.18,348170.0
2025-02-27 15:05:00,210.2,210.52,210.01,210.33,256137.0,210.2,210.52,210.01,210.33,256137.0
2025-02-27 15:10:00,210.31,210.59,210.0,210.35,247617.0,210.31,210.59,210.0,210.35,247617.0
2025-02-27 15:15:00,210.33,210.53,209.87,209.95,273504.0,210.33,210.53,209.87,209.95,273504.0
2025-02-27 15:20:00,209.95,210.55,209.76,210.27,285760.0,209.95,210.55,209.76,210.27,285760.0
2025-02-27 15:25:00,210.28,210.51,209.76,209.82,242277.0,210.28,210.51,209.76,209.82,242277.0
2025-02-27 15:30:00,209.82,210.32,209.82,209.94,283002.0,209.82,210.32,209.82,209.94,283002.0
2025-02-27 15:35:00,209.98,210.22,209.65,209.71,261036.0,209.98,210.22,209.65,209.71,261036.0
2025-02-27 15:40:00,209.71,209.76,209.06,209.13,468057.0,209.71,209.76,209.06,209.13,468057.0
2025-02-27 15:45:00,209.14,209.52,208.81,209.35,486886.0,209.14,209.52,208.81,209.35,486886.0
2025-02-27 15:50:00,209.35,209.5,208.61,208.75,632602.0,209.35,209.5,208.61,208.75,632602.0
2025-02-27 15:55:00,208.76,208.89,208.37,208.82,1806547.0,208.76,208.89,208.37,208.82,1806547.0
2025-02-28 09:30:00,208.65,209.12,206.99,207.23,1619112.0,208.65,209.12,206.99,207.23,1619112.0
2025-02-28 09:35:00,207.23,208.88,207.23,208.16,678574.0,207.23,208.88,207.23,208.16,678574.0
2025-02-28 09:40:00,208.17,208.84,207.28,208.38,606454.0,208.17,208.84,207.28,208.38,606454.0
2025-02-28 09:45:00,208.39,208.44,207.75,208.17,306847.0,208.39,208.44,207.75,208.17,306847.0
2025-02-28 09:50:00,208.17,208.98,208.17,208.63,483467.0,208.17,208.98,208.17,208.63,483467.0
2025-02-28 09:55:00,208.63,208.72,207.96,208.43,321944.0,208.63,208.72,207.96,208.43,321944.0
2025-02-28 10:00:00,208.36,209.25,208.32,208.75,444885.0,208.36,209.25,208.32,208.75,444885.0
2025-02-28 10:05:00,208.77,209.0,208.29,208.61,217477.0,208.77,209.0,208.29,208.61,217477.0
2025-02-28 10:10:00,208.55,209.46,208.47,209.45,375855.0,208.55,209.46,208.47,209.45,375855.0
2025-02-28 10:15:00,209.41,209.5,208.88,209.07,287717.0,209.41,209.5,208.88,209.07,287717.0
2025-02-28 10:20:00,209.01,209.75,208.88,209.7,406944.0,209.01,209.75,208.88,209.7,406944.0
2025-02-28 10:25:00,209.68,210.58,209.52,210.57,637541.0,209.68,210.58,209.52,210.57,637541.0
2025-02-28 10:30:00,210.56,210.68,210.09,210.23,423302.0,210.56,210.68,210.09,210.23,423302.0
2025-02-28 10:35:00,210.23,210.25,209.51,209.99,283989.0,210.23,210.25,209.51,209.99,283989.0
2025-02-28 10:40:00,210.02,210.25,209.8,210.15,268896.0,210.02,210.25,209.8,210.15,268896.0
2025-02-28 10:45:00,210.15,210.54,209.98,210.12,205301.0,210.15,210.54,209.98,210.12,205301.0
2025-02-28 10:50:00,210.09,210.36,209.91,210.12,214093.0,210.09,210.36,209.91,210.12,214093.0
2025-02-28 10:55:00,210.11,210.46,210.01,210.39,204347.0,210.11,210.46,210.01,210.39,204347.0
2025-02-28 11:00:00,210.38,210.67,210.15,210.56,211839.0,210.38,210.67,210.15,210.56,211839.0
2025-02-28 11:05:00,210.53,210.88,210.42,210.75,298716.0,210.53,210.88,210.42,210.75,298716.0
2025-02-28 11:10:00,210.76,210.81,209.97,210.1,297524.0,210.76,210.81,209.97,210.1,297524.0
2025-02-28 11:15:00,210.1,210.16,209.28,209.95,321502.0,210.1,210.16,209.28,209.95,321502.0
2025-02-28 11:20:00,209.95,210.31,209.91,210.0,191334.0,209.95,210.31,209.91,210.0,191334.0
2025-02-28 11:25:00,210.01,210.1,209.27,209.37,236431.0,210.01,210.1,209.27,209.37,236431.0
2025-02-28 11:30:00,209.36,210.03,209.28,209.94,193897.0,209.36,210.03,209.28,209.94,193897.0
2025-02-28 11:35:00,209.96,210.15,209.81,209.99,149037.0,209.96,210.15,209.81,209.99,149037.0
2025-02-28 11:40:00,209.97,210.47,209.96,210.3,152551.0,209.97,210.47,209.96,210.3,152551.0
2025-02-28 11:45:00,210.28,210.3,209.89,209.96,148965.0,210.28,210.3,209.89,209.96,148965.0
2025-02-28 11:50:00,209.96,210.01,209.59,209.81,170979.0,209.96,210.01,209.59,209.81,170979.0
2025-02-28 11:55:00,209.81,209.82,209.21,209.29,208032.0,209.81,209.82,209.21,209.29,208032.0
2025-02-28 12:00:00,209.3,209.65,209.12,209.16,193070.0,209.3,209.65,209.12,209.16,193070.0
2025-02-28 12:05:00,209.15,209.58,209.13,209.36,156180.0,209.15,209.58,209.13,209.36,156180.0
2025-02-28 12:10:00,209.34,209.85,209.32,209.67,139316.0,209.34,209.85,209.32,209.67,139316.0
2025-02-28 12:15:00,209.64,210.02,209.43,209.95,192180.0,209.64,210.02,209.43,209.95,192180.0
2025-02-28 12:20:00,209.95,210.11,209.04,209.32,141250.0,209.95,210.11,209.04,209.32,141250.0
2025-02-28 12:25:00,209.33,209.5,209.19,209.28,144194.0,209.33,209.5,209.19,209.28,144194.0
2025-02-28 12:30:00,209.29,209.35,209.0,209.14,152725.0,209.29,209.35,209.0,209.14,152725.0
2025-02-28 12:35:00,209.17,209.22,208.91,209.03,139779.0,209.17,209.22,208.91,209.03,139779.0
2025-02-28 12:40:00,209.03,209.06,208.18,208.34,265437.0,209.03,209.06,208.18,208.34,265437.0
2025-02-28 12:45:00,208.33,208.55,207.93,207.94,284312.0,208.33,208.55,207.93,207.94,284312.0
2025-02-28 12:50:00,207.93,208.55,207.83,208.37,192673.0,207.93,208.55,207.83,208.37,192673.0
2025-02-28 12:55:00,208.36,208.37,207.91,207.91,159563.0,208.36,208.37,207.91,207.91,159563.0
2025-02-28 13:00:00,207.92,208.42,207.78,208.14,172801.0,207.92,208.42,207.78,208.14,172801.0
2025-02-28 13:05:00,208.13,208.23,207.82,207.94,173721.0,208.13,208.23,207.82,207.94,173721.0
2025-02-28 13:10:00,207.93,208.01,207.73,207.99,200941.0,207.93,208.01,207.73,207.99,200941.0
2025-02-28 13:15:00,207.98,208.27,207.38,207.5,302430.0,207.98,208.27,207.38,207.5,302430.0
2025-02-28 13:20:00,207.47,207.81,207.41,207.54,253927.0,207.47,207.81,207.41,207.54,253927.0
2025-02-28 13:25:00,207.57,208.64,207.56,208.51,215998.0,207.57,208.64,207.56,208.51,215998.0
2025-02-28 13:30:00,208.49,208.75,208.23,208.67,191204.0,208.49,208.75,208.23,208.67,191204.0
2025-02-28 13:35:00,208.66,208.89,208.5,208.71,157807.0,208.66,208.89,208.5,208.71,157807.0
2025-02-28 13:40:00,208.7,208.99,208.32,208.72,186521.0,208.7,208.99,208.32,208.72,186521.0
2025-02-28 13:45:00,208.71,208.85,208.42,208.61,155546.0,208.71,208.85,208.42,208.61,155546.0
2025-02-28 13:50:00,208.57,208.76,208.4,208.48,121305.0,208.57,208.76,208.4,208.48,121305.0
2025-02-28 13:55:00,208.48,208.52,207.55,207.62,212925.0,208.48,208.52,207.55,207.62,212925.0
2025-02-28 14:00:00,207.59,208.14,207.56,207.85,185269.0,207.59,208.14,207.56,207.85,185269.0
2025-02-28 14:05:00,207.91,208.13,207.84,207.98,172823.0,207.91,208.13,207.84,207.98,172823.0
2025-02-28 14:10:00,207.99,208.1,207.82,207.93,169237.0,207.99,208.1,207.82,207.93,169237.0
2025-02-28 14:15:00,207.92,208.56,207.89,208.55,215895.0,207.92,208.56,207.89,208.55,215895.0
2025-02-28 14:20:00,208.55,208.6,207.93,208.28,120248.0,208.55,208.6,207.93,208.28,120248.0
2025-02-28 14:25:00,208.29,208.52,208.11,208.2,126667.0,208.29,208.52,208.11,208.2,126667.0
2025-02-28 14:30:00,208.22,208.59,208.03,208.44,220348.0,208.22,208.59,208.03,208.44,220348.0
2025-02-28 14:35:00,208.44,208.92,208.37,208.77,232562.0,208.44,208.92,208.37,208.77,232562.0
2025-02-28 14:40:00,208.78,209.25,208.72,209.04,278323.0,208.78,209.25,208.72,209.04,278323.0
2025-02-28 14:45:00,209.07,209.38,209.01,209.27,157238.0,209.07,209.38,209.01,209.27,157238.0
2025-02-28 14:50:00,209.25,209.44,208.98,209.17,172557.0,209.25,209.44,208.98,209.17,172557.0
2025-02-28 14:55:00,209.19,209.44,209.03,209.31,165357.0,209.19,209.44,209.03,209.31,165357.0
2025-02-28 15:00:00,209.31,209.65,209.22,209.56,218295.0,209.31,209.65,209.22,209.56,218295.0
2025-02-28 15:05:00,209.56,209.84,209.41,209.7,192136.0,209.56,209.84,209.41,209.7,192136.0
2025-02-28 15:10:00,209.71,209.77,209.3,209.51,216022.0,209.71,209.77,209.3,209.51,216022.0
2025-02-28 15:15:00,209.5,209.64,209.24,209.3,244670.0,209.5,209.64,209.24,209.3,244670.0
2025-02-28 15:20:00,209.29,209.46,209.05,209.33,248533.0,209.29,209.46,209.05,209.33,248533.0
2025-02-28 15:25:00,209.31,209.79,209.25,209.77,219026.0,209.31,209.79,209.25,209.77,219026.0
2025-02-28 15:30:00,209.74,209.75,208.89,208.92,248418.0,209.74,209.75,208.89,208.92,248418.0
2025-02-28 15:35:00,208.92,209.39,208.74,209.29,238822.0,208.92,209.39,208.74,209.29,238822.0
2025-02-28 15:40:00,209.31,209.71,209.27,209.44,318821.0,209.31,209.71,209.27,209.44,318821.0
2025-02-28 15:45:00,209.43,209.85,209.29,209.79,300554.0,209.43,209.85,209.29,209.79,300554.0
2025-02-28 15:50:00,209.8,211.83,209.78,211.7,1451568.0,209.8,211.83,209.78,211.7,1451568.0
2025-02-28 15:55:00,211.74,212.62,211.66,212.28,3198798.0,211.74,212.62,211.66,212.28,3198798.0
2025-03-03 09:30:00,213.17,214.01,212.18,213.64,1516623.0,213.17,214.01,212.18,213.64,1516623.0
2025-03-03 09:35:00,213.62,213.79,211.3,211.47,646621.0,213.62,213.79,211.3,211.47,646621.0
2025-03-03 09:40:00,211.47,211.76,210.82,211.4,657258.0,211.47,211.76,210.82,211.4,657258.0
2025-03-03 09:45:00,211.37,212.2,211.0,211.06,444652.0,211.37,212.2,211.0,211.06,444652.0
2025-03-03 09:50:00,211.06,211.48,210.64,210.79,361545.0,211.06,211.48,210.64,210.79,361545.0
2025-03-03 09:55:00,210.81,210.91,209.43,209.91,699213.0,210.81,210.91,209.43,209.91,699213.0
2025-03-03 10:00:00,209.9,210.47,209.0,210.34,530614.0,209.9,210.47,209.0,210.34,530614.0
2025-03-03 10:05:00,210.37,210.54,209.37,209.56,337018.0,210.37,210.54,209.37,209.56,337018.0
2025-03-03 10:10:00,209.58,210.62,209.47,209.85,219908.0,209.58,210.62,209.47,209.85,219908.0
2025-03-03 10:15:00,209.81,210.33,209.62,209.69,168854.0,209.81,210.33,209.62,209.69,168854.0
2025-03-03 10:20:00,209.66,210.97,209.65,210.45,246251.0,209.66,210.97,209.65,210.45,246251.0
2025-03-03 10:25:00,210.42,210.78,210.25,210.67,186371.0,210.42,210.78,210.25,210.67,186371.0
2025-03-03 10:30:00,210.67,210.9,210.03,210.28,255716.0,210.67,210.9,210.03,210.28,255716.0
2025-03-03 10:35:00,210.29,210.55,209.77,210.36,299139.0,210.29,210.55,209.77,210.36,299139.0
2025-03-03 10:40:00,210.34,210.83,210.09,210.78,127920.0,210.34,210.83,210.09,210.78,127920.0
2025-03-03 10:45:00,210.72,210.73,209.83,210.01,195599.0,210.72,210.73,209.83,210.01,195599.0
2025-03-03 10:50:00,210.08,210.49,209.88,210.02,137900.0,210.08,210.49,209.88,210.02,137900.0
2025-03-03 10:55:00,210.02,210.09,208.88,209.07,247619.0,210.02,210.09,208.88,209.07,247619.0
2025-03-03 11:00:00,209.07,209.75,209.07,209.44,184535.0,209.07,209.75,209.07,209.44,184535.0
2025-03-03 11:05:00,209.43,209.65,209.22,209.37,126363.0,209.43,209.65,209.22,209.37,126363.0
2025-03-03 11:10:00,209.39,209.61,209.04,209.47,223746.0,209.39,209.61,209.04,209.47,223746.0
2025-03-03 11:15:00,209.48,209.55,209.12,209.38,173956.0,209.48,209.55,209.12,209.38,173956.0
2025-03-03 11:20:00,209.38,209.99,209.32,209.88,230518.0,209.38,209.99,209.32,209.88,230518.0
2025-03-03 11:25:00,209.89,209.89,208.61,208.67,277542.0,209.89,209.89,208.61,208.67,277542.0
2025-03-03 11:30:00,208.67,208.89,208.27,208.34,377714.0,208.67,208.89,208.27,208.34,377714.0
2025-03-03 11:35:00,208.34,208.71,207.97,208.14,269716.0,208.34,208.71,207.97,208.14,269716.0
2025-03-03 11:40:00,208.16,208.2,207.78,208.02,387983.0,208.16,208.2,207.78,208.02,387983.0
2025-03-03 11:45:00,208.02,208.87,207.91,208.87,256576.0,208.02,208.87,207.91,208.87,256576.0
2025-03-03 11:50:00,208.84,209.05,208.65,208.69,153171.0,208.84,209.05,208.65,208.69,153171.0
2025-03-03 11:55:00,208.7,208.99,208.59,208.86,156796.0,208.7,208.99,208.59,208.86,156796.0
2025-03-03 12:00:00,208.7,209.0,208.64,208.9,143195.0,208.7,209.0,208.64,208.9,143195.0
2025-03-03 12:05:00,208.89,209.03,208.64,208.68,119225.0,208.89,209.03,208.64,208.68,119225.0
2025-03-03 12:10:00,208.69,208.87,208.56,208.8,113700.0,208.69,208.87,208.56,208.8,113700.0
2025-03-03 12:15:00,208.78,209.19,208.67,209.01,163553.0,208.78,209.19,208.67,209.01,163553.0
2025-03-03 12:20:00,209.02,209.39,208.93,209.01,160972.0,209.02,209.39,208.93,209.01,160972.0
2025-03-03 12:25:00,209.02,209.3,208.83,209.23,170576.0,209.02,209.3,208.83,209.23,170576.0
2025-03-03 12:30:00,209.24,209.4,209.08,209.19,150696.0,209.24,209.4,209.08,209.19,150696.0
2025-03-03 12:35:00,209.21,209.5,208.95,209.39,148216.0,209.21,209.5,208.95,209.39,148216.0
2025-03-03 12:40:00,209.38,209.54,209.31,209.38,134110.0,209.38,209.54,209.31,209.38,134110.0
2025-03-03 12:45:00,209.39,209.44,208.99,209.36,173626.0,209.39,209.44,208.99,209.36,173626.0
2025-03-03 12:50:00,209.35,209.38,209.04,209.05,131265.0,209.35,209.38,209.04,209.05,131265.0
2025-03-03 12:55:00,209.07,209.18,208.73,209.13,218939.0,209.07,209.18,208.73,209.13,218939.0
2025-03-03 13:00:00,209.11,209.24,208.7,208.86,159539.0,209.11,209.24,208.7,208.86,159539.0
2025-03-03 13:05:00,208.84,208.89,208.06,208.14,184636.0,208.84,208.89,208.06,208.14,184636.0
2025-03-03 13:10:00,208.09,208.26,207.65,207.68,271117.0,208.09,208.26,207.65,207.68,271117.0
2025-03-03 13:15:00,207.69,208.04,207.56,207.85,249140.0,207.69,208.04,207.56,207.85,249140.0
2025-03-03 13:20:00,207.85,208.46,207.73,208.3,183091.0,207.85,208.46,207.73,208.3,183091.0
2025-03-03 13:25:00,208.29,208.29,207.29,207.36,311250.0,208.29,208.29,207.29,207.36,311250.0
2025-03-03 13:30:00,207.43,207.74,207.15,207.36,233790.0,207.43,207.74,207.15,207.36,233790.0
2025-03-03 13:35:00,207.38,207.53,206.66,206.92,363363.0,207.38,207.53,206.66,206.92,363363.0
2025-03-03 13:40:00,206.89,207.6,206.82,207.35,193804.0,206.89,207.6,206.82,207.35,193804.0
2025-03-03 13:45:00,207.36,208.2,207.06,207.49,264196.0,207.36,208.2,207.06,207.49,264196.0
2025-03-03 13:50:00,207.46,207.97,207.35,207.6,162277.0,207.46,207.97,207.35,207.6,162277.0
2025-03-03 13:55:00,207.55,208.03,207.48,207.89,176466.0,207.55,208.03,207.48,207.89,176466.0
2025-03-03 14:00:00,207.86,208.31,207.78,208.12,190015.0,207.86,208.31,207.78,208.12,190015.0
2025-03-03 14:05:00,208.1,208.22,207.87,207.95,139949.0,208.1,208.22,207.87,207.95,139949.0
2025-03-03 14:10:00,207.94,207.95,207.4,207.54,187789.0,207.94,207.95,207.4,207.54,187789.0
2025-03-03 14:15:00,207.54,207.64,207.09,207.12,241113.0,207.54,207.64,207.09,207.12,241113.0
2025-03-03 14:20:00,207.12,207.61,207.1,207.39,173342.0,207.12,207.61,207.1,207.39,173342.0
2025-03-03 14:25:00,207.38,207.4,207.13,207.24,153535.0,207.38,207.4,207.13,207.24,153535.0
2025-03-03 14:30:00,207.25,207.9,207.22,207.74,172146.0,207.25,207.9,207.22,207.74,172146.0
2025-03-03 14:35:00,207.74,207.89,207.29,207.82,170854.0,207.74,207.89,207.29,207.82,170854.0
2025-03-03 14:40:00,207.82,208.16,207.78,208.06,184303.0,207.82,208.16,207.78,208.06,184303.0
2025-03-03 14:45:00,208.07,208.07,207.29,207.34,144370.0,208.07,208.07,207.29,207.34,144370.0
2025-03-03 14:50:00,207.32,207.55,206.08,206.41,333871.0,207.32,207.55,206.08,206.41,333871.0
2025-03-03 14:55:00,206.43,206.8,206.09,206.15,271064.0,206.43,206.8,206.09,206.15,271064.0
2025-03-03 15:00:00,206.16,206.16,205.01,205.3,377306.0,206.16,206.16,205.01,205.3,377306.0
2025-03-03 15:05:00,205.31,205.57,204.59,204.7,448877.0,205.31,205.57,204.59,204.7,448877.0
2025-03-03 15:10:00,204.72,204.82,203.82,204.23,678104.0,204.72,204.82,203.82,204.23,678104.0
2025-03-03 15:15:00,204.2,205.33,204.2,204.63,474112.0,204.2,205.33,204.2,204.63,474112.0
2025-03-03 15:20:00,204.62,204.85,204.16,204.19,458414.0,204.62,204.85,204.16,204.19,458414.0
2025-03-03 15:25:00,204.22,204.53,203.97,204.23,431156.0,204.22,204.53,203.97,204.23,431156.0
2025-03-03 15:30:00,204.22,204.97,203.92,204.08,492401.0,204.22,204.97,203.92,204.08,492401.0
2025-03-03 15:35:00,204.04,204.22,203.32,203.37,491922.0,204.04,204.22,203.32,203.37,491922.0
2025-03-03 15:40:00,203.38,203.54,202.55,202.86,674714.0,203.38,203.54,202.55,202.86,674714.0
2025-03-03 15:45:00,202.84,203.92,202.78,203.58,542790.0,202.84,203.92,202.78,203.58,542790.0
2025-03-03 15:50:00,203.56,204.08,203.24,203.99,825231.0,203.56,204.08,203.24,203.99,825231.0
2025-03-03 15:55:00,204.01,205.09,203.98,205.06,1659793.0,204.01,205.09,203.98,205.06,1659793.0
2025-03-04 09:30:00,200.0,202.1,199.01,200.41,3813544.0,200.0,202.1,199.01,200.41,3813544.0
2025-03-04 09:35:00,200.46,201.58,200.15,200.27,1173476.0,200.46,201.58,200.15,200.27,1173476.0
2025-03-04 09:40:00,200.27,201.08,199.07,200.12,997638.0,200.27,201.08,199.07,200.12,997638.0
2025-03-04 09:45:00,200.14,201.37,199.75,200.53,873137.0,200.14,201.37,199.75,200.53,873137.0
2025-03-04 09:50:00,200.56,200.72,199.5,200.27,673134.0,200.56,200.72,199.5,200.27,673134.0
2025-03-04 09:55:00,200.28,201.15,199.87,199.92,534051.0,200.28,201.15,199.87,199.92,534051.0
2025-03-04 10:00:00,199.89,199.89,198.69,199.37,804521.0,199.89,199.89,198.69,199.37,804521.0
2025-03-04 10:05:00,199.36,199.66,198.55,198.95,688495.0,199.36,199.66,198.55,198.95,688495.0
2025-03-04 10:10:00,198.91,199.96,198.54,199.46,677243.0,198.91,199.96,198.54,199.46,677243.0
2025-03-04 10:15:00,199.44,199.47,197.77,198.13,797988.0,199.44,199.47,197.77,198.13,797988.0
2025-03-04 10:20:00,198.17,198.43,197.43,197.96,830642.0,198.17,198.43,197.43,197.96,830642.0
2025-03-04 10:25:00,197.95,198.68,197.77,198.35,632588.0,197.95,198.68,197.77,198.35,632588.0
2025-03-04 10:30:00,198.25,199.66,197.93,199.16,812894.0,198.25,199.66,197.93,199.16,812894.0
2025-03-04 10:35:00,199.14,199.89,198.5,199.46,640589.0,199.14,199.89,198.5,199.46,640589.0
2025-03-04 10:40:00,199.49,199.98,198.88,199.5,511655.0,199.49,199.98,198.88,199.5,511655.0
2025-03-04 10:45:00,199.49,199.99,199.08,199.72,570756.0,199.49,199.99,199.08,199.72,570756.0
2025-03-04 10:50:00,199.71,199.83,199.07,199.17,368830.0,199.71,199.83,199.07,199.17,368830.0
2025-03-04 10:55:00,199.17,199.56,198.76,199.36,488157.0,199.17,199.56,198.76,199.36,488157.0
2025-03-04 11:00:00,199.33,199.67,198.57,198.98,381879.0,199.33,199.67,198.57,198.98,381879.0
2025-03-04 11:05:00,198.95,199.42,198.54,198.75,347986.0,198.95,199.42,198.54,198.75,347986.0
2025-03-04 11:10:00,198.77,199.68,198.62,199.58,374533.0,198.77,199.68,198.62,199.58,374533.0
2025-03-04 11:15:00,199.56,199.96,199.35,199.45,338079.0,199.56,199.96,199.35,199.45,338079.0
2025-03-04 11:20:00,199.46,199.79,199.4,199.66,388398.0,199.46,199.79,199.4,199.66,388398.0
2025-03-04 11:25:00,199.66,199.93,198.86,199.41,434805.0,199.66,199.93,198.86,199.41,434805.0
2025-03-04 11:30:00,199.39,200.42,199.35,200.18,494486.0,199.39,200.42,199.35,200.18,494486.0
2025-03-04 11:35:00,200.2,200.51,199.94,200.02,377097.0,200.2,200.51,199.94,200.02,377097.0
2025-03-04 11:40:00,200.0,201.16,199.91,201.07,364552.0,200.0,201.16,199.91,201.07,364552.0
2025-03-04 11:45:00,201.04,201.62,200.79,201.58,489186.0,201.04,201.62,200.79,201.58,489186.0
2025-03-04 11:50:00,201.55,201.94,200.96,201.78,454315.0,201.55,201.94,200.96,201.78,454315.0
2025-03-04 11:55:00,201.76,202.16,201.26,201.47,442741.0,201.76,202.16,201.26,201.47,442741.0
2025-03-04 12:00:00,201.46,201.7,201.16,201.46,313974.0,201.46,201.7,201.16,201.46,313974.0
2025-03-04 12:05:00,201.45,201.59,201.08,201.23,233585.0,201.45,201.59,201.08,201.23,233585.0
2025-03-04 12:10:00,201.22,201.95,201.19,201.91,315503.0,201.22,201.95,201.19,201.91,315503.0
2025-03-04 12:15:00,201.91,202.24,201.74,202.05,393363.0,201.91,202.24,201.74,202.05,393363.0
2025-03-04 12:20:00,202.05,202.88,201.98,202.39,627951.0,202.05,202.88,201.98,202.39,627951.0
2025-03-04 12:25:00,202.43,203.45,202.4,203.06,505648.0,202.43,203.45,202.4,203.06,505648.0
2025-03-04 12:30:00,203.05,203.05,202.2,202.67,296894.0,203.05,203.05,202.2,202.67,296894.0
2025-03-04 12:35:00,202.64,203.02,202.57,202.95,260882.0,202.64,203.02,202.57,202.95,260882.0
2025-03-04 12:40:00,202.94,202.99,201.91,202.13,466614.0,202.94,202.99,201.91,202.13,466614.0
2025-03-04 12:45:00,202.11,202.84,202.11,202.64,248486.0,202.11,202.84,202.11,202.64,248486.0
2025-03-04 12:50:00,202.65,202.65,201.96,202.47,262933.0,202.65,202.65,201.96,202.47,262933.0
2025-03-04 12:55:00,202.45,202.49,202.14,202.35,231943.0,202.45,202.49,202.14,202.35,231943.0
2025-03-04 13:00:00,202.35,202.6,202.03,202.43,203873.0,202.35,202.6,202.03,202.43,203873.0
2025-03-04 13:05:00,202.42,203.26,202.33,203.19,222588.0,202.42,203.26,202.33,203.19,222588.0
2025-03-04 13:10:00,203.18,203.76,203.1,203.51,315537.0,203.18,203.76,203.1,203.51,315537.0
2025-03-04 13:15:00,203.51,203.53,203.04,203.25,269022.0,203.51,203.53,203.04,203.25,269022.0
2025-03-04 13:20:00,203.28,203.3,202.67,202.85,202426.0,203.28,203.3,202.67,202.85,202426.0
2025-03-04 13:25:00,202.83,203.1,202.69,202.9,144956.0,202.83,203.1,202.69,202.9,144956.0
2025-03-04 13:30:00,202.9,203.49,202.69,203.45,168182.0,202.9,203.49,202.69,203.45,168182.0
2025-03-04 13:35:00,203.45,203.73,203.27,203.71,217437.0,203.45,203.73,203.27,203.71,217437.0
2025-03-04 13:40:00,203.73,204.2,203.59,203.93,234837.0,203.73,204.2,203.59,203.93,234837.0
2025-03-04 13:45:00,203.93,204.18,203.69,203.79,249948.0,203.93,204.18,203.69,203.79,249948.0
2025-03-04 13:50:00,203.8,204.24,203.62,204.17,174546.0,203.8,204.24,203.62,204.17,174546.0
2025-03-04 13:55:00,204.15,204.56,204.13,204.32,256952.0,204.15,204.56,204.13,204.32,256952.0
2025-03-04 14:00:00,204.3,204.88,204.3,204.8,303044.0,204.3,204.88,204.3,204.8,303044.0
2025-03-04 14:05:00,204.8,205.16,204.64,205.0,368795.0,204.8,205.16,204.64,205.0,368795.0
2025-03-04 14:10:00,205.01,205.09,204.68,204.94,211035.0,205.01,205.09,204.68,204.94,211035.0
2025-03-04 14:15:00,204.95,205.12,204.68,204.99,198212.0,204.95,205.12,204.68,204.99,198212.0
2025-03-04 14:20:00,205.0,205.76,204.91,205.56,292218.0,205.0,205.76,204.91,205.56,292218.0
2025-03-04 14:25:00,205.56,205.69,204.8,204.85,250051.0,205.56,205.69,204.8,204.85,250051.0
2025-03-04 14:30:00,204.87,204.99,204.39,204.61,305463.0,204.87,204.99,204.39,204.61,305463.0
2025-03-04 14:35:00,204.58,204.84,204.48,204.76,168393.0,204.58,204.84,204.48,204.76,168393.0
2025-03-04 14:40:00,204.76,205.46,204.72,205.34,373503.0,204.76,205.46,204.72,205.34,373503.0
2025-03-04 14:45:00,205.36,205.86,205.25,205.38,333868.0,205.36,205.86,205.25,205.38,333868.0
2025-03-04 14:50:00,205.37,205.66,205.22,205.38,199631.0,205.37,205.66,205.22,205.38,199631.0
2025-03-04 14:55:00,205.36,205.6,205.28,205.53,192736.0,205.36,205.6,205.28,205.53,192736.0
2025-03-04 15:00:00,205.51,206.02,205.34,205.57,331641.0,205.51,206.02,205.34,205.57,331641.0
2025-03-04 15:05:00,205.56,206.3,205.34,206.01,449665.0,205.56,206.3,205.34,206.01,449665.0
2025-03-04 15:10:00,206.0,206.48,205.79,206.2,332388.0,206.0,206.48,205.79,206.2,332388.0
2025-03-04 15:15:00,206.22,206.29,205.81,206.22,220050.0,206.22,206.29,205.81,206.22,220050.0
2025-03-04 15:20:00,206.23,206.8,206.11,206.73,288951.0,206.23,206.8,206.11,206.73,288951.0
2025-03-04 15:25:00,206.73,206.75,206.1,206.21,331975.0,206.73,206.75,206.1,206.21,331975.0
2025-03-04 15:30:00,206.21,206.39,204.87,205.15,455666.0,206.21,206.39,204.87,205.15,455666.0
2025-03-04 15:35:00,205.15,205.55,204.8,204.87,350119.0,205.15,205.55,204.8,204.87,350119.0
2025-03-04 15:40:00,204.87,205.3,204.52,205.05,405004.0,204.87,205.3,204.52,205.05,405004.0
2025-03-04 15:45:00,205.06,205.36,204.22,204.28,335882.0,205.06,205.36,204.22,204.28,335882.0
2025-03-04 15:50:00,204.26,204.26,203.02,203.65,748246.0,204.26,204.26,203.02,203.65,748246.0
2025-03-04 15:55:00,203.65,204.06,203.39,203.85,1689478.0,203.65,204.06,203.39,203.85,1689478.0
2025-03-05 09:30:00,204.78,205.35,203.64,204.84,1229355.0,204.78,205.35,203.64,204.84,1229355.0
2025-03-05 09:35:00,204.83,205.03,203.47,204.35,389648.0,204.83,205.03,203.47,204.35,389648.0
2025-03-05 09:40:00,204.34,205.24,204.34,204.79,405967.0,204.34,205.24,204.34,204.79,405967.0
2025-03-05 09:45:00,204.78,204.88,203.85,203.98,294492.0,204.78,204.88,203.85,203.98,294492.0
2025-03-05 09:50:00,203.96,204.79,203.81,204.06,345943.0,203.96,204.79,203.81,204.06,345943.0
2025-03-05 09:55:00,204.06,204.41,203.26,203.87,442206.0,204.06,204.41,203.26,203.87,442206.0
2025-03-05 10:00:00,203.91,205.63,203.91,205.43,459742.0,203.91,205.63,203.91,205.43,459742.0
2025-03-05 10:05:00,205.44,206.41,205.26,205.78,532106.0,205.44,206.41,205.26,205.78,532106.0
2025-03-05 10:10:00,205.71,206.22,205.3,205.67,318648.0,205.71,206.22,205.3,205.67,318648.0
2025-03-05 10:15:00,205.64,205.79,205.16,205.34,310213.0,205.64,205.79,205.16,205.34,310213.0
2025-03-05 10:20:00,205.34,205.5,204.6,204.97,345969.0,205.34,205.5,204.6,204.97,345969.0
2025-03-05 10:25:00,204.98,205.34,204.59,205.21,267959.0,204.98,205.34,204.59,205.21,267959.0
2025-03-05 10:30:00,205.21,205.86,205.01,205.55,261912.0,205.21,205.86,205.01,205.55,261912.0
2025-03-05 10:35:00,205.53,206.29,205.4,206.04,236243.0,205.53,206.29,205.4,206.04,236243.0
2025-03-05 10:40:00,206.1,206.13,205.56,205.98,164000.0,206.1,206.13,205.56,205.98,164000.0
2025-03-05 10:45:00,205.97,206.37,205.55,205.75,205345.0,205.97,206.37,205.55,205.75,205345.0
2025-03-05 10:50:00,205.74,206.3,205.27,206.21,158063.0,205.74,206.3,205.27,206.21,158063.0
2025-03-05 10:55:00,206.27,206.55,205.97,206.06,266481.0,206.27,206.55,205.97,206.06,266481.0
2025-03-05 11:00:00,206.02,206.02,205.41,205.49,159903.0,206.02,206.02,205.41,205.49,159903.0
2025-03-05 11:05:00,205.49,205.81,205.34,205.53,270089.0,205.49,205.81,205.34,205.53,270089.0
2025-03-05 11:10:00,205.53,205.57,204.47,204.95,260817.0,205.53,205.57,204.47,204.95,260817.0
2025-03-05 11:15:00,205.02,205.13,204.61,204.78,238097.0,205.02,205.13,204.61,204.78,238097.0
2025-03-05 11:20:00,204.79,205.3,204.43,205.19,278724.0,204.79,205.3,204.43,205.19,278724.0
2025-03-05 11:25:00,205.19,205.5,204.81,205.45,246230.0,205.19,205.5,204.81,205.45,246230.0
2025-03-05 11:30:00,205.43,205.45,204.57,204.67,229207.0,205.43,205.45,204.57,204.67,229207.0
2025-03-05 11:35:00,204.68,205.06,204.6,204.74,160384.0,204.68,205.06,204.6,204.74,160384.0
2025-03-05 11:40:00,204.76,204.77,204.07,204.23,192692.0,204.76,204.77,204.07,204.23,192692.0
2025-03-05 11:45:00,204.26,204.66,204.11,204.46,157287.0,204.26,204.66,204.11,204.46,157287.0
2025-03-05 11:50:00,204.44,204.64,204.2,204.56,146055.0,204.44,204.64,204.2,204.56,146055.0
2025-03-05 11:55:00,204.56,205.71,204.43,205.03,300598.0,204.56,205.71,204.43,205.03,300598.0
2025-03-05 12:00:00,205.02,205.63,204.95,205.13,181770.0,205.02,205.63,204.95,205.13,181770.0
2025-03-05 12:05:00,205.11,205.77,205.07,205.75,174169.0,205.11,205.77,205.07,205.75,174169.0
2025-03-05 12:10:00,205.76,206.17,205.67,205.88,378345.0,205.76,206.17,205.67,205.88,378345.0
2025-03-05 12:15:00,205.89,206.31,205.79,206.21,193360.0,205.89,206.31,205.79,206.21,193360.0
2025-03-05 12:20:00,206.19,207.0,206.06,206.83,288185.0,206.19,207.0,206.06,206.83,288185.0
2025-03-05 12:25:00,206.84,207.35,206.63,207.34,354903.0,206.84,207.35,206.63,207.34,354903.0
2025-03-05 12:30:00,207.37,207.38,206.85,206.9,228095.0,207.37,207.38,206.85,206.9,228095.0
2025-03-05 12:35:00,206.89,207.38,206.76,207.28,218827.0,206.89,207.38,206.76,207.28,218827.0
2025-03-05 12:40:00,207.28,207.47,207.13,207.36,192233.0,207.28,207.47,207.13,207.36,192233.0
2025-03-05 12:45:00,207.33,207.34,206.64,207.22,291627.0,207.33,207.34,206.64,207.22,291627.0
2025-03-05 12:50:00,207.23,208.01,207.21,207.71,397055.0,207.23,208.01,207.21,207.71,397055.0
2025-03-05 12:55:00,207.73,208.18,207.63,208.18,199559.0,207.73,208.18,207.63,208.18,199559.0
2025-03-05 13:00:00,208.18,208.33,207.86,208.14,343343.0,208.18,208.33,207.86,208.14,343343.0
2025-03-05 13:05:00,208.11,208.46,206.9,207.17,381795.0,208.11,208.46,206.9,207.17,381795.0
2025-03-05 13:10:00,207.15,208.3,207.12,208.08,292377.0,207.15,208.3,207.12,208.08,292377.0
2025-03-05 13:15:00,208.05,208.33,207.69,208.17,175455.0,208.05,208.33,207.69,208.17,175455.0
2025-03-05 13:20:00,208.16,208.34,207.78,207.96,193012.0,208.16,208.34,207.78,207.96,193012.0
2025-03-05 13:25:00,207.95,208.06,207.51,207.68,164201.0,207.95,208.06,207.51,207.68,164201.0
2025-03-05 13:30:00,207.69,207.92,207.05,207.55,177439.0,207.69,207.92,207.05,207.55,177439.0
2025-03-05 13:35:00,207.57,207.85,207.14,207.7,143017.0,207.57,207.85,207.14,207.7,143017.0
2025-03-05 13:40:00,207.7,207.72,207.26,207.44,162271.0,207.7,207.72,207.26,207.44,162271.0
2025-03-05 13:45:00,207.42,207.96,207.42,207.83,187773.0,207.42,207.96,207.42,207.83,187773.0
2025-03-05 13:50:00,207.86,208.33,207.74,208.21,171497.0,207.86,208.33,207.74,208.21,171497.0
2025-03-05 13:55:00,208.21,208.68,208.13,208.63,179268.0,208.21,208.68,208.13,208.63,179268.0
2025-03-05 14:00:00,208.63,208.75,208.25,208.75,187283.0,208.63,208.75,208.25,208.75,187283.0
2025-03-05 14:05:00,208.73,209.48,208.57,209.41,288105.0,208.73,209.48,208.57,209.41,288105.0
2025-03-05 14:10:00,209.41,209.86,209.26,209.74,372554.0,209.41,209.86,209.26,209.74,372554.0
2025-03-05 14:15:00,209.73,209.98,208.99,209.08,279617.0,209.73,209.98,208.99,209.08,279617.0
2025-03-05 14:20:00,209.09,209.53,208.97,209.43,223738.0,209.09,209.53,208.97,209.43,223738.0
2025-03-05 14:25:00,209.44,209.45,208.64,208.65,183341.0,209.44,209.45,208.64,208.65,183341.0
2025-03-05 14:30:00,208.66,209.07,208.66,208.87,241935.0,208.66,209.07,208.66,208.87,241935.0
2025-03-05 14:35:00,208.86,209.09,208.28,208.67,213486.0,208.86,209.09,208.28,208.67,213486.0
2025-03-05 14:40:00,208.68,209.02,208.58,208.67,144443.0,208.68,209.02,208.58,208.67,144443.0
2025-03-05 14:45:00,208.68,209.08,208.52,208.96,182592.0,208.68,209.08,208.52,208.96,182592.0
2025-03-05 14:50:00,208.98,209.13,208.73,208.82,140561.0,208.98,209.13,208.73,208.82,140561.0
2025-03-05 14:55:00,208.82,209.1,208.47,208.59,211214.0,208.82,209.1,208.47,208.59,211214.0
2025-03-05 15:00:00,208.59,209.28,208.55,209.14,276718.0,208.59,209.28,208.55,209.14,276718.0
2025-03-05 15:05:00,209.11,209.31,208.88,209.18,190697.0,209.11,209.31,208.88,209.18,190697.0
2025-03-05 15:10:00,209.16,209.49,208.89,209.4,234695.0,209.16,209.49,208.89,209.4,234695.0
2025-03-05 15:15:00,209.4,209.64,208.44,208.73,227578.0,209.4,209.64,208.44,208.73,227578.0
2025-03-05 15:20:00,208.74,208.8,208.15,208.63,253257.0,208.74,208.8,208.15,208.63,253257.0
2025-03-05 15:25:00,208.62,209.19,208.55,209.1,273221.0,208.62,209.19,208.55,209.1,273221.0
2025-03-05 15:30:00,209.1,209.12,208.37,208.73,218987.0,209.1,209.12,208.37,208.73,218987.0
2025-03-05 15:35:00,208.74,208.76,208.36,208.64,187209.0,208.74,208.76,208.36,208.64,187209.0
2025-03-05 15:40:00,208.65,208.98,208.5,208.83,238912.0,208.65,208.98,208.5,208.83,238912.0
2025-03-05 15:45:00,208.82,208.84,208.32,208.56,304026.0,208.82,208.84,208.32,208.56,304026.0
2025-03-05 15:50:00,208.56,209.01,207.92,208.84,556343.0,208.56,209.01,207.92,208.84,556343.0
2025-03-05 15:55:00,208.83,208.83,208.11,208.41,1297261.0,208.83,208.83,208.11,208.41,1297261.0
2025-03-06 09:30:00,204.4,204.62,202.16,203.12,1438227.0,204.4,204.62,202.16,203.12,1438227.0
2025-03-06 09:35:00,203.12,204.33,203.07,203.8,589378.0,203.12,204.33,203.07,203.8,589378.0
2025-03-06 09:40:00,203.76,204.28,202.85,202.87,708696.0,203.76,204.28,202.85,202.87,708696.0
2025-03-06 09:45:00,202.87,203.62,202.78,203.4,410433.0,202.87,203.62,202.78,203.4,410433.0
2025-03-06 09:50:00,203.37,203.84,203.17,203.62,297556.0,203.37,203.84,203.17,203.62,297556.0
2025-03-06 09:55:00,203.58,203.98,203.39,203.54,265084.0,203.58,203.98,203.39,203.54,265084.0
2025-03-06 10:00:00,203.55,204.92,203.3,204.64,503429.0,203.55,204.92,203.3,204.64,503429.0
2025-03-06 10:05:00,204.58,205.15,204.53,204.57,473212.0,204.58,205.15,204.53,204.57,473212.0
2025-03-06 10:10:00,204.56,204.86,204.2,204.66,431755.0,204.56,204.86,204.2,204.66,431755.0
2025-03-06 10:15:00,204.64,205.19,204.52,204.96,308529.0,204.64,205.19,204.52,204.96,308529.0
2025-03-06 10:20:00,204.96,205.67,204.88,205.19,430686.0,204.96,205.67,204.88,205.19,430686.0
2025-03-06 10:25:00,205.17,205.54,204.7,205.12,314260.0,205.17,205.54,204.7,205.12,314260.0
2025-03-06 10:30:00,205.12,205.22,204.5,204.58,263541.0,205.12,205.22,204.5,204.58,263541.0
2025-03-06 10:35:00,204.53,205.46,204.32,205.38,340242.0,204.53,205.46,204.32,205.38,340242.0
2025-03-06 10:40:00,205.39,205.77,205.1,205.23,226683.0,205.39,205.77,205.1,205.23,226683.0
2025-03-06 10:45:00,205.23,205.4,204.68,204.84,169433.0,205.23,205.4,204.68,204.84,169433.0
2025-03-06 10:50:00,204.86,204.86,204.25,204.39,234866.0,204.86,204.86,204.25,204.39,234866.0
2025-03-06 10:55:00,204.39,204.76,204.16,204.65,204712.0,204.39,204.76,204.16,204.65,204712.0
2025-03-06 11:00:00,204.69,205.05,204.68,204.86,273885.0,204.69,205.05,204.68,204.86,273885.0
2025-03-06 11:05:00,204.84,205.38,204.68,205.38,196767.0,204.84,205.38,204.68,205.38,196767.0
2025-03-06 11:10:00,205.37,205.46,204.75,204.88,187547.0,205.37,205.46,204.75,204.88,187547.0
2025-03-06 11:15:00,204.87,204.89,204.48,204.48,160226.0,204.87,204.89,204.48,204.48,160226.0
2025-03-06 11:20:00,204.47,204.55,203.59,203.88,304854.0,204.47,204.55,203.59,203.88,304854.0
2025-03-06 11:25:00,203.87,204.19,203.11,203.84,400151.0,203.87,204.19,203.11,203.84,400151.0
2025-03-06 11:30:00,203.81,204.57,203.67,204.2,284687.0,203.81,204.57,203.67,204.2,284687.0
2025-03-06 11:35:00,204.21,204.3,203.24,203.41,192520.0,204.21,204.3,203.24,203.41,192520.0
2025-03-06 11:40:00,203.41,203.55,203.2,203.4,145023.0,203.41,203.55,203.2,203.4,145023.0
2025-03-06 11:45:00,203.41,203.76,203.19,203.28,131389.0,203.41,203.76,203.19,203.28,131389.0
2025-03-06 11:50:00,203.26,203.26,202.6,202.79,320923.0,203.26,203.26,202.6,202.79,320923.0
2025-03-06 11:55:00,202.81,202.86,202.31,202.34,249135.0,202.81,202.86,202.31,202.34,249135.0
2025-03-06 12:00:00,202.31,202.73,202.0,202.05,314495.0,202.31,202.73,202.0,202.05,314495.0
2025-03-06 12:05:00,202.02,202.27,201.67,202.13,355224.0,202.02,202.27,201.67,202.13,355224.0
2025-03-06 12:10:00,202.11,202.31,201.6,201.63,267346.0,202.11,202.31,201.6,201.63,267346.0
2025-03-06 12:15:00,201.65,201.89,201.48,201.8,427478.0,201.65,201.89,201.48,201.8,427478.0
2025-03-06 12:20:00,201.79,202.25,201.69,201.72,296572.0,201.79,202.25,201.69,201.72,296572.0
2025-03-06 12:25:00,201.72,201.72,201.11,201.31,303823.0,201.72,201.72,201.11,201.31,303823.0
2025-03-06 12:30:00,201.31,201.85,201.26,201.68,193369.0,201.31,201.85,201.26,201.68,193369.0
2025-03-06 12:35:00,201.65,201.73,200.95,200.99,239128.0,201.65,201.73,200.95,200.99,239128.0
2025-03-06 12:40:00,200.98,201.42,200.9,201.23,423232.0,200.98,201.42,200.9,201.23,423232.0
2025-03-06 12:45:00,201.18,201.26,200.55,200.68,291704.0,201.18,201.26,200.55,200.68,291704.0
2025-03-06 12:50:00,200.69,201.05,200.68,201.03,300316.0,200.69,201.05,200.68,201.03,300316.0
2025-03-06 12:55:00,201.04,201.78,200.93,201.53,318604.0,201.04,201.78,200.93,201.53,318604.0
2025-03-06 13:00:00,201.5,201.71,201.24,201.44,320223.0,201.5,201.71,201.24,201.44,320223.0
2025-03-06 13:05:00,201.48,201.75,201.17,201.28,269274.0,201.48,201.75,201.17,201.28,269274.0
2025-03-06 13:10:00,201.3,201.35,200.85,201.25,228432.0,201.3,201.35,200.85,201.25,228432.0
2025-03-06 13:15:00,201.25,201.57,201.18,201.35,242138.0,201.25,201.57,201.18,201.35,242138.0
2025-03-06 13:20:00,201.34,201.52,201.17,201.33,171223.0,201.34,201.52,201.17,201.33,171223.0
2025-03-06 13:25:00,201.31,201.47,200.75,200.84,202688.0,201.31,201.47,200.75,200.84,202688.0
2025-03-06 13:30:00,200.85,201.11,200.69,200.71,242920.0,200.85,201.11,200.69,200.71,242920.0
2025-03-06 13:35:00,200.73,200.83,200.02,200.06,377618.0,200.73,200.83,200.02,200.06,377618.0
2025-03-06 13:40:00,200.04,200.5,199.86,200.47,485552.0,200.04,200.5,199.86,200.47,485552.0
2025-03-06 13:45:00,200.46,200.89,200.27,200.69,343533.0,200.46,200.89,200.27,200.69,343533.0
2025-03-06 13:50:00,200.69,201.12,200.6,200.76,252251.0,200.69,201.12,200.6,200.76,252251.0
2025-03-06 13:55:00,200.76,200.98,200.59,200.83,278070.0,200.76,200.98,200.59,200.83,278070.0
2025-03-06 14:00:00,200.84,200.91,199.98,200.0,303723.0,200.84,200.91,199.98,200.0,303723.0
2025-03-06 14:05:00,200.01,200.4,199.91,200.08,282625.0,200.01,200.4,199.91,200.08,282625.0
2025-03-06 14:10:00,200.09,200.37,199.46,199.48,629755.0,200.09,200.37,199.46,199.48,629755.0
2025-03-06 14:15:00,199.5,199.74,198.87,198.99,495799.0,199.5,199.74,198.87,198.99,495799.0
2025-03-06 14:20:00,198.99,199.18,198.81,199.12,486353.0,198.99,199.18,198.81,199.12,486353.0
2025-03-06 14:25:00,199.11,199.12,198.47,198.79,400329.0,199.11,199.12,198.47,198.79,400329.0
2025-03-06 14:30:00,198.77,198.88,198.34,198.43,494034.0,198.77,198.88,198.34,198.43,494034.0
2025-03-06 14:35:00,198.44,198.99,198.41,198.79,264138.0,198.44,198.99,198.41,198.79,264138.0
2025-03-06 14:40:00,198.79,199.55,198.75,199.15,408495.0,198.79,199.55,198.75,199.15,408495.0
2025-03-06 14:45:00,199.15,200.29,199.13,199.78,584380.0,199.15,200.29,199.13,199.78,584380.0
2025-03-06 14:50:00,199.83,200.53,199.66,200.05,758376.0,199.83,200.53,199.66,200.05,758376.0
2025-03-06 14:55:00,200.04,200.1,199.03,199.08,534366.0,200.04,200.1,199.03,199.08,534366.0
2025-03-06 15:00:00,199.06,199.92,198.9,199.88,387464.0,199.06,199.92,198.9,199.88,387464.0
2025-03-06 15:05:00,199.87,199.94,199.43,199.59,478122.0,199.87,199.94,199.43,199.59,478122.0
2025-03-06 15:10:00,199.57,199.97,199.36,199.9,340971.0,199.57,199.97,199.36,199.9,340971.0
2025-03-06 15:15:00,199.9,200.15,199.62,200.02,393327.0,199.9,200.15,199.62,200.02,393327.0
2025-03-06 15:20:00,200.02,200.11,198.65,198.95,531624.0,200.02,200.11,198.65,198.95,531624.0
2025-03-06 15:25:00,198.96,199.68,198.88,199.51,432494.0,198.96,199.68,198.88,199.51,432494.0
2025-03-06 15:30:00,199.51,199.97,199.22,199.31,508157.0,199.51,199.97,199.22,199.31,508157.0
2025-03-06 15:35:00,199.33,199.79,199.2,199.3,389256.0,199.33,199.79,199.2,199.3,389256.0
2025-03-06 15:40:00,199.28,199.41,198.92,199.06,435863.0,199.28,199.41,198.92,199.06,435863.0
2025-03-06 15:45:00,199.05,199.71,198.98,199.68,427128.0,199.05,199.71,198.98,199.68,427128.0
2025-03-06 15:50:00,199.69,200.72,199.56,200.57,685964.0,199.69,200.72,199.56,200.57,685964.0
2025-03-06 15:55:00,200.61,200.76,200.2,200.7,1829605.0,200.61,200.76,200.2,200.7,1829605.0
2025-03-07 09:30:00,199.5,200.66,198.94,200.52,1335592.0,199.5,200.66,198.94,200.52,1335592.0
2025-03-07 09:35:00,200.5,201.0,199.62,199.94,529481.0,200.5,201.0,199.62,199.94,529481.0
2025-03-07 09:40:00,199.95,201.11,199.88,200.53,739844.0,199.95,201.11,199.88,200.53,739844.0
2025-03-07 09:45:00,200.52,200.87,200.22,200.77,460205.0,200.52,200.87,200.22,200.77,460205.0
2025-03-07 09:50:00,200.79,201.86,200.69,201.7,760485.0,200.79,201.86,200.69,201.7,760485.0
2025-03-07 09:55:00,201.74,202.27,200.56,200.63,649867.0,201.74,202.27,200.56,200.63,649867.0
2025-03-07 10:00:00,200.61,201.36,199.9,201.21,424746.0,200.61,201.36,199.9,201.21,424746.0
2025-03-07 10:05:00,201.17,201.67,200.89,201.55,250492.0,201.17,201.67,200.89,201.55,250492.0
2025-03-07 10:10:00,201.54,201.85,201.07,201.11,263088.0,201.54,201.85,201.07,201.11,263088.0
2025-03-07 10:15:00,201.1,201.17,200.38,200.57,290905.0,201.1,201.17,200.38,200.57,290905.0
2025-03-07 10:20:00,200.56,200.7,199.92,200.46,413902.0,200.56,200.7,199.92,200.46,413902.0
2025-03-07 10:25:00,200.43,200.49,199.18,199.43,461229.0,200.43,200.49,199.18,199.43,461229.0
2025-03-07 10:30:00,199.43,199.44,197.63,197.75,813484.0,199.43,199.44,197.63,197.75,813484.0
2025-03-07 10:35:00,197.74,197.84,197.07,197.12,754050.0,197.74,197.84,197.07,197.12,754050.0
2025-03-07 10:40:00,197.12,197.39,196.74,196.94,625110.0,197.12,197.39,196.74,196.94,625110.0
2025-03-07 10:45:00,196.95,198.56,196.51,197.85,691873.0,196.95,198.56,196.51,197.85,691873.0
2025-03-07 10:50:00,197.87,198.04,197.01,197.59,565826.0,197.87,198.04,197.01,197.59,565826.0
2025-03-07 10:55:00,197.56,197.81,197.07,197.2,349691.0,197.56,197.81,197.07,197.2,349691.0
2025-03-07 11:00:00,197.16,197.26,196.13,196.23,573605.0,197.16,197.26,196.13,196.23,573605.0
2025-03-07 11:05:00,196.24,196.91,196.08,196.48,477365.0,196.24,196.91,196.08,196.48,477365.0
2025-03-07 11:10:00,196.45,196.62,196.06,196.11,444036.0,196.45,196.62,196.06,196.11,444036.0
2025-03-07 11:15:00,196.11,196.21,195.42,195.48,644130.0,196.11,196.21,195.42,195.48,644130.0
2025-03-07 11:20:00,195.48,195.64,195.03,195.11,558432.0,195.48,195.64,195.03,195.11,558432.0
2025-03-07 11:25:00,195.11,195.19,194.4,194.53,783011.0,195.11,195.19,194.4,194.53,783011.0
2025-03-07 11:30:00,194.54,194.71,194.11,194.34,635969.0,194.54,194.71,194.11,194.34,635969.0
2025-03-07 11:35:00,194.33,194.61,193.66,194.08,694640.0,194.33,194.61,193.66,194.08,694640.0
2025-03-07 11:40:00,194.05,194.2,193.31,194.1,574435.0,194.05,194.2,193.31,194.1,574435.0
2025-03-07 11:45:00,194.05,194.2,192.95,193.1,729450.0,194.05,194.2,192.95,193.1,729450.0
2025-03-07 11:50:00,193.12,193.29,192.53,193.27,803404.0,193.12,193.29,192.53,193.27,803404.0
2025-03-07 11:55:00,193.28,193.79,193.0,193.63,558829.0,193.28,193.79,193.0,193.63,558829.0
2025-03-07 12:00:00,193.66,194.09,193.28,193.4,547352.0,193.66,194.09,193.28,193.4,547352.0
2025-03-07 12:05:00,193.43,193.68,192.92,193.13,479036.0,193.43,193.68,192.92,193.13,479036.0
2025-03-07 12:10:00,193.14,193.4,192.73,193.24,458580.0,193.14,193.4,192.73,193.24,458580.0
2025-03-07 12:15:00,193.24,193.34,192.68,192.97,382908.0,193.24,193.34,192.68,192.97,382908.0
2025-03-07 12:20:00,192.97,193.64,192.74,193.62,489391.0,192.97,193.64,192.74,193.62,489391.0
2025-03-07 12:25:00,193.59,193.94,193.39,193.92,378532.0,193.59,193.94,193.39,193.92,378532.0
2025-03-07 12:30:00,193.91,194.84,193.58,194.83,437859.0,193.91,194.84,193.58,194.83,437859.0
2025-03-07 12:35:00,194.83,195.19,194.42,194.78,647302.0,194.83,195.19,194.42,194.78,647302.0
2025-03-07 12:40:00,194.77,195.57,194.71,195.56,417707.0,194.77,195.57,194.71,195.56,417707.0
2025-03-07 12:45:00,195.55,196.07,195.52,195.86,588334.0,195.55,196.07,195.52,195.86,588334.0
2025-03-07 12:50:00,195.84,196.6,195.73,196.59,399340.0,195.84,196.6,195.73,196.59,399340.0
2025-03-07 12:55:00,196.6,196.74,195.03,195.29,712611.0,196.6,196.74,195.03,195.29,712611.0
2025-03-07 13:00:00,195.29,196.87,195.2,196.77,323053.0,195.29,196.87,195.2,196.77,323053.0
2025-03-07 13:05:00,196.72,197.42,196.64,196.76,474900.0,196.72,197.42,196.64,196.76,474900.0
2025-03-07 13:10:00,196.78,197.18,196.38,197.15,355415.0,196.78,197.18,196.38,197.15,355415.0
2025-03-07 13:15:00,197.16,197.36,196.9,197.29,314687.0,197.16,197.36,196.9,197.29,314687.0
2025-03-07 13:20:00,197.27,197.8,196.84,197.02,314609.0,197.27,197.8,196.84,197.02,314609.0
2025-03-07 13:25:00,197.01,197.42,196.84,197.16,254714.0,197.01,197.42,196.84,197.16,254714.0
2025-03-07 13:30:00,197.2,197.58,196.96,197.4,236139.0,197.2,197.58,196.96,197.4,236139.0
2025-03-07 13:35:00,197.42,198.06,197.23,197.99,311097.0,197.42,198.06,197.23,197.99,311097.0
2025-03-07 13:40:00,197.97,198.14,197.16,197.45,335117.0,197.97,198.14,197.16,197.45,335117.0
2025-03-07 13:45:00,197.45,198.16,197.45,197.73,284342.0,197.45,198.16,197.45,197.73,284342.0
2025-03-07 13:50:00,197.74,198.55,197.56,198.29,284975.0,197.74,198.55,197.56,198.29,284975.0
2025-03-07 13:55:00,198.27,198.54,197.98,198.52,305118.0,198.27,198.54,197.98,198.52,305118.0
2025-03-07 14:00:00,198.51,198.89,198.23,198.85,410902.0,198.51,198.89,198.23,198.85,410902.0
2025-03-07 14:05:00,198.84,198.9,198.06,198.14,373642.0,198.84,198.9,198.06,198.14,373642.0
2025-03-07 14:10:00,198.15,198.89,198.14,198.74,382598.0,198.15,198.89,198.14,198.74,382598.0
2025-03-07 14:15:00,198.74,199.5,198.71,199.44,612605.0,198.74,199.5,198.71,199.44,612605.0
2025-03-07 14:20:00,199.41,200.28,199.38,200.26,522190.0,199.41,200.28,199.38,200.26,522190.0
2025-03-07 14:25:00,200.25,200.43,199.7,200.34,482286.0,200.25,200.43,199.7,200.34,482286.0
2025-03-07 14:30:00,200.35,200.5,200.03,200.22,458063.0,200.35,200.5,200.03,200.22,458063.0
2025-03-07 14:35:00,200.2,200.33,199.8,199.91,329082.0,200.2,200.33,199.8,199.91,329082.0
2025-03-07 14:40:00,199.91,199.99,199.12,199.22,309601.0,199.91,199.99,199.12,199.22,309601.0
2025-03-07 14:45:00,199.24,199.44,198.77,199.14,355187.0,199.24,199.44,198.77,199.14,355187.0
2025-03-07 14:50:00,199.12,199.31,198.96,199.17,216610.0,199.12,199.31,198.96,199.17,216610.0
2025-03-07 14:55:00,199.18,199.36,198.88,199.04,212474.0,199.18,199.36,198.88,199.04,212474.0
2025-03-07 15:00:00,199.02,200.1,198.81,199.43,376324.0,199.02,200.1,198.81,199.43,376324.0
2025-03-07 15:05:00,199.46,200.13,199.4,200.06,242045.0,199.46,200.13,199.4,200.06,242045.0
2025-03-07 15:10:00,200.03,200.24,199.77,199.84,335287.0,200.03,200.24,199.77,199.84,335287.0
2025-03-07 15:15:00,199.84,199.9,199.1,199.75,257892.0,199.84,199.9,199.1,199.75,257892.0
2025-03-07 15:20:00,199.74,199.74,198.94,199.06,300978.0,199.74,199.74,198.94,199.06,300978.0
2025-03-07 15:25:00,199.06,199.3,198.92,199.14,291317.0,199.06,199.3,198.92,199.14,291317.0
2025-03-07 15:30:00,199.13,199.49,198.93,199.49,365058.0,199.13,199.49,198.93,199.49,365058.0
2025-03-07 15:35:00,199.49,199.52,198.31,198.62,391823.0,199.49,199.52,198.31,198.62,391823.0
2025-03-07 15:40:00,198.61,198.89,198.17,198.84,301452.0,198.61,198.89,198.17,198.84,301452.0
2025-03-07 15:45:00,198.83,199.49,198.72,199.47,422092.0,198.83,199.49,198.72,199.47,422092.0
2025-03-07 15:50:00,199.45,199.86,198.91,199.8,556315.0,199.45,199.86,198.91,199.8,556315.0
2025-03-07 15:55:00,199.83,200.02,199.14,199.27,1599276.0,199.83,200.02,199.14,199.27,1599276.0
2025-03-10 09:30:00,195.81,196.33,194.62,195.75,2070735.0,195.81,196.33,194.62,195.75,2070735.0
2025-03-10 09:35:00,195.75,196.73,195.42,196.46,893349.0,195.75,196.73,195.42,196.46,893349.0
2025-03-10 09:40:00,196.4,196.43,195.0,195.9,431664.0,196.4,196.43,195.0,195.9,431664.0
2025-03-10 09:45:00,195.93,196.53,195.5,195.87,348612.0,195.93,196.53,195.5,195.87,348612.0
2025-03-10 09:50:00,195.78,196.24,194.64,194.7,432675.0,195.78,196.24,194.64,194.7,432675.0
2025-03-10 09:55:00,194.71,195.77,194.7,195.11,344626.0,194.71,195.77,194.7,195.11,344626.0
2025-03-10 10:00:00,195.1,195.1,193.76,194.08,639533.0,195.1,195.1,193.76,194.08,639533.0
2025-03-10 10:05:00,194.14,194.39,193.61,193.63,491155.0,194.14,194.39,193.61,193.63,491155.0
2025-03-10 10:10:00,193.65,193.86,193.18,193.23,787474.0,193.65,193.86,193.18,193.23,787474.0
2025-03-10 10:15:00,193.23,193.6,192.64,192.89,609244.0,193.23,193.6,192.64,192.89,609244.0
2025-03-10 10:20:00,192.94,193.5,192.46,193.27,484938.0,192.94,193.5,192.46,193.27,484938.0
2025-03-10 10:25:00,193.27,193.7,193.01,193.3,657865.0,193.27,193.7,193.01,193.3,657865.0
2025-03-10 10:30:00,193.36,194.01,193.18,193.38,573396.0,193.36,194.01,193.18,193.38,573396.0
2025-03-10 10:35:00,193.35,194.09,193.11,193.4,535982.0,193.35,194.09,193.11,193.4,535982.0
2025-03-10 10:40:00,193.37,193.46,192.68,192.83,488337.0,193.37,193.46,192.68,192.83,488337.0
2025-03-10 10:45:00,192.83,193.22,192.34,192.76,615976.0,192.83,193.22,192.34,192.76,615976.0
2025-03-10 10:50:00,192.77,192.86,191.52,191.56,904722.0,192.77,192.86,191.52,191.56,904722.0
2025-03-10 10:55:00,191.58,191.76,190.88,191.09,1085386.0,191.58,191.76,190.88,191.09,1085386.0
2025-03-10 11:00:00,191.08,192.09,191.07,191.75,760027.0,191.08,192.09,191.07,191.75,760027.0
2025-03-10 11:05:00,191.73,192.8,191.7,192.63,587640.0,191.73,192.8,191.7,192.63,587640.0
2025-03-10 11:10:00,192.53,193.07,192.33,192.88,555720.0,192.53,193.07,192.33,192.88,555720.0
2025-03-10 11:15:00,192.87,192.93,192.42,192.76,422352.0,192.87,192.93,192.42,192.76,422352.0
2025-03-10 11:20:00,192.78,193.87,192.53,193.47,526080.0,192.78,193.87,192.53,193.47,526080.0
2025-03-10 11:25:00,193.46,194.48,193.33,194.34,538609.0,193.46,194.48,193.33,194.34,538609.0
2025-03-10 11:30:00,194.35,195.34,194.24,195.11,765902.0,194.35,195.34,194.24,195.11,765902.0
2025-03-10 11:35:00,195.08,195.57,194.93,195.22,405303.0,195.08,195.57,194.93,195.22,405303.0
2025-03-10 11:40:00,195.19,195.21,194.1,194.39,385239.0,195.19,195.21,194.1,194.39,385239.0
2025-03-10 11:45:00,194.43,195.32,194.37,195.17,287768.0,194.43,195.32,194.37,195.17,287768.0
2025-03-10 11:50:00,195.14,195.25,194.38,194.52,433416.0,195.14,195.25,194.38,194.52,433416.0
2025-03-10 11:55:00,194.49,194.52,193.41,193.49,372258.0,194.49,194.52,193.41,193.49,372258.0
2025-03-10 12:00:00,193.46,193.97,193.34,193.5,438737.0,193.46,193.97,193.34,193.5,438737.0
2025-03-10 12:05:00,193.48,193.79,193.23,193.53,254752.0,193.48,193.79,193.23,193.53,254752.0
2025-03-10 12:10:00,193.54,193.84,193.45,193.78,214668.0,193.54,193.84,193.45,193.78,214668.0
2025-03-10 12:15:00,193.78,193.84,192.91,192.97,291560.0,193.78,193.84,192.91,192.97,291560.0
2025-03-10 12:20:00,192.99,193.29,192.82,193.27,321117.0,192.99,193.29,192.82,193.27,321117.0
2025-03-10 12:25:00,193.27,193.64,193.07,193.64,261226.0,193.27,193.64,193.07,193.64,261226.0
2025-03-10 12:30:00,193.66,194.4,193.48,194.38,286416.0,193.66,194.4,193.48,194.38,286416.0
2025-03-10 12:35:00,194.37,194.37,193.19,193.19,361439.0,194.37,194.37,193.19,193.19,361439.0
2025-03-10 12:40:00,193.22,193.35,192.88,192.98,352550.0,193.22,193.35,192.88,192.98,352550.0
2025-03-10 12:45:00,192.99,193.23,192.69,193.1,247450.0,192.99,193.23,192.69,193.1,247450.0
2025-03-10 12:50:00,193.18,193.45,192.94,193.21,218971.0,193.18,193.45,192.94,193.21,218971.0
2025-03-10 12:55:00,193.2,193.49,193.05,193.22,173921.0,193.2,193.49,193.05,193.22,173921.0
2025-03-10 13:00:00,193.24,193.41,192.51,192.63,269607.0,193.24,193.41,192.51,192.63,269607.0
2025-03-10 13:05:00,192.61,192.93,192.5,192.54,290876.0,192.61,192.93,192.5,192.54,290876.0
2025-03-10 13:10:00,192.56,192.83,192.15,192.83,528952.0,192.56,192.83,192.15,192.83,528952.0
2025-03-10 13:15:00,192.84,193.1,192.67,192.77,228657.0,192.84,193.1,192.67,192.77,228657.0
2025-03-10 13:20:00,192.77,193.29,192.72,193.11,233950.0,192.77,193.29,192.72,193.11,233950.0
2025-03-10 13:25:00,193.11,193.43,192.96,193.18,248354.0,193.11,193.43,192.96,193.18,248354.0
2025-03-10 13:30:00,193.21,193.3,192.81,192.87,224276.0,193.21,193.3,192.81,192.87,224276.0
2025-03-10 13:35:00,192.86,193.26,192.66,192.81,258802.0,192.86,193.26,192.66,192.81,258802.0
2025-03-10 13:40:00,192.81,192.94,192.55,192.62,218758.0,192.81,192.94,192.55,192.62,218758.0
2025-03-10 13:45:00,192.6,192.97,192.19,192.32,297910.0,192.6,192.97,192.19,192.32,297910.0
2025-03-10 13:50:00,192.33,192.78,192.11,192.73,364418.0,192.33,192.78,192.11,192.73,364418.0
2025-03-10 13:55:00,192.73,192.83,192.36,192.47,178035.0,192.73,192.83,192.36,192.47,178035.0
2025-03-10 14:00:00,192.46,192.55,192.0,192.11,263930.0,192.46,192.55,192.0,192.11,263930.0
2025-03-10 14:05:00,192.13,192.39,191.69,192.37,377281.0,192.13,192.39,191.69,192.37,377281.0
2025-03-10 14:10:00,192.36,193.1,192.23,192.46,391858.0,192.36,193.1,192.23,192.46,391858.0
2025-03-10 14:15:00,192.45,192.92,192.21,192.24,201183.0,192.45,192.92,192.21,192.24,201183.0
2025-03-10 14:20:00,192.28,192.57,192.26,192.47,209068.0,192.28,192.57,192.26,192.47,209068.0
2025-03-10 14:25:00,192.48,192.64,192.12,192.35,241761.0,192.48,192.64,192.12,192.35,241761.0
2025-03-10 14:30:00,192.34,192.62,192.17,192.58,202124.0,192.34,192.62,192.17,192.58,202124.0
2025-03-10 14:35:00,192.58,192.62,192.36,192.53,185036.0,192.58,192.62,192.36,192.53,185036.0
2025-03-10 14:40:00,192.52,192.54,192.14,192.22,189095.0,192.52,192.54,192.14,192.22,189095.0
2025-03-10 14:45:00,192.22,192.4,192.04,192.33,257570.0,192.22,192.4,192.04,192.33,257570.0
2025-03-10 14:50:00,192.33,192.63,191.93,191.95,294386.0,192.33,192.63,191.93,191.95,294386.0
2025-03-10 14:55:00,191.97,192.03,191.66,191.87,368349.0,191.97,192.03,191.66,191.87,368349.0
2025-03-10 15:00:00,191.85,191.96,191.06,191.22,383102.0,191.85,191.96,191.06,191.22,383102.0
2025-03-10 15:05:00,191.22,191.47,190.85,191.2,849423.0,191.22,191.47,190.85,191.2,849423.0
2025-03-10 15:10:00,191.18,191.86,191.15,191.86,601516.0,191.18,191.86,191.15,191.86,601516.0
2025-03-10 15:15:00,191.86,192.65,191.78,192.58,541894.0,191.86,192.65,191.78,192.58,541894.0
2025-03-10 15:20:00,192.59,193.0,192.48,192.91,531692.0,192.59,193.0,192.48,192.91,531692.0
2025-03-10 15:25:00,192.92,193.76,192.72,193.08,861145.0,192.92,193.76,192.72,193.08,861145.0
2025-03-10 15:30:00,193.1,194.66,193.08,194.43,780523.0,193.1,194.66,193.08,194.43,780523.0
2025-03-10 15:35:00,194.45,194.69,193.88,194.47,918463.0,194.45,194.69,193.88,194.47,918463.0
2025-03-10 15:40:00,194.43,194.5,193.1,193.1,496580.0,194.43,194.5,193.1,193.1,496580.0
2025-03-10 15:45:00,193.09,193.98,193.04,193.77,544354.0,193.09,193.98,193.04,193.77,544354.0
2025-03-10 15:50:00,193.8,194.33,193.29,193.74,916721.0,193.8,194.33,193.29,193.74,916721.0
2025-03-10 15:55:00,193.75,194.77,193.35,194.66,3046028.0,193.75,194.77,193.35,194.66,3046028.0
2025-03-11 09:30:00,193.9,195.78,193.82,195.65,1674271.0,193.9,195.78,193.82,195.65,1674271.0
2025-03-11 09:35:00,195.66,197.63,195.49,197.52,1029692.0,195.66,197.63,195.49,197.52,1029692.0
2025-03-11 09:40:00,197.52,198.61,197.04,198.61,854916.0,197.52,198.61,197.04,198.61,854916.0
2025-03-11 09:45:00,198.59,199.68,197.83,199.58,1408012.0,198.59,199.68,197.83,199.58,1408012.0
2025-03-11 09:50:00,199.58,199.83,198.94,199.33,931693.0,199.58,199.83,198.94,199.33,931693.0
2025-03-11 09:55:00,199.33,199.47,198.86,198.92,627916.0,199.33,199.47,198.86,198.92,627916.0
2025-03-11 10:00:00,198.89,200.18,196.6,196.97,1015338.0,198.89,200.18,196.6,196.97,1015338.0
2025-03-11 10:05:00,196.93,198.46,196.91,198.37,527383.0,196.93,198.46,196.91,198.37,527383.0
2025-03-11 10:10:00,198.34,198.38,196.84,196.98,431613.0,198.34,198.38,196.84,196.98,431613.0
2025-03-11 10:15:00,196.99,197.52,196.34,197.0,446919.0,196.99,197.52,196.34,197.0,446919.0
2025-03-11 10:20:00,197.0,197.47,195.86,196.08,417414.0,197.0,197.47,195.86,196.08,417414.0
2025-03-11 10:25:00,196.08,196.1,195.17,195.48,666238.0,196.08,196.1,195.17,195.48,666238.0
2025-03-11 10:30:00,195.45,196.45,195.45,195.97,347503.0,195.45,196.45,195.45,195.97,347503.0
2025-03-11 10:35:00,195.98,196.5,195.24,195.59,452600.0,195.98,196.5,195.24,195.59,452600.0
2025-03-11 10:40:00,195.61,196.02,195.06,195.46,536885.0,195.61,196.02,195.06,195.46,536885.0
2025-03-11 10:45:00,195.43,195.92,195.07,195.53,345756.0,195.43,195.92,195.07,195.53,345756.0
2025-03-11 10:50:00,195.53,197.28,195.41,196.98,335478.0,195.53,197.28,195.41,196.98,335478.0
2025-03-11 10:55:00,196.99,197.03,195.76,195.78,298599.0,196.99,197.03,195.76,195.78,298599.0
2025-03-11 11:00:00,195.77,196.76,195.32,196.14,388644.0,195.77,196.76,195.32,196.14,388644.0
2025-03-11 11:05:00,196.12,197.68,196.03,197.59,450944.0,196.12,197.68,196.03,197.59,450944.0
2025-03-11 11:10:00,197.55,198.11,197.14,197.18,382927.0,197.55,198.11,197.14,197.18,382927.0
2025-03-11 11:15:00,197.25,197.72,196.9,197.25,267626.0,197.25,197.72,196.9,197.25,267626.0
2025-03-11 11:20:00,197.2,197.53,196.71,196.97,255666.0,197.2,197.53,196.71,196.97,255666.0
2025-03-11 11:25:00,196.97,197.82,196.94,197.11,233991.0,196.97,197.82,196.94,197.11,233991.0
2025-03-11 11:30:00,197.06,197.71,196.88,197.39,209384.0,197.06,197.71,196.88,197.39,209384.0
2025-03-11 11:35:00,197.39,197.59,196.9,197.48,192909.0,197.39,197.59,196.9,197.48,192909.0
2025-03-11 11:40:00,197.49,198.28,197.42,198.04,309421.0,197.49,198.28,197.42,198.04,309421.0
2025-03-11 11:45:00,198.06,198.11,197.13,197.69,216680.0,198.06,198.11,197.13,197.69,216680.0
2025-03-11 11:50:00,197.73,197.85,197.33,197.58,205612.0,197.73,197.85,197.33,197.58,205612.0
2025-03-11 11:55:00,197.61,197.71,196.4,196.52,231432.0,197.61,197.71,196.4,196.52,231432.0
2025-03-11 12:00:00,196.47,196.8,196.06,196.43,200898.0,196.47,196.8,196.06,196.43,200898.0
2025-03-11 12:05:00,196.4,196.48,195.75,195.98,215025.0,196.4,196.48,195.75,195.98,215025.0
2025-03-11 12:10:00,195.99,196.09,195.57,195.67,202683.0,195.99,196.09,195.57,195.67,202683.0
2025-03-11 12:15:00,195.67,196.15,195.66,195.97,180342.0,195.67,196.15,195.66,195.97,180342.0
2025-03-11 12:20:00,195.93,196.57,195.93,196.23,401772.0,195.93,196.57,195.93,196.23,401772.0
2025-03-11 12:25:00,196.25,196.48,196.07,196.45,202785.0,196.25,196.48,196.07,196.45,202785.0
2025-03-11 12:30:00,196.43,196.87,196.42,196.59,232777.0,196.43,196.87,196.42,196.59,232777.0
2025-03-11 12:35:00,196.59,196.63,195.61,195.66,236474.0,196.59,196.63,195.61,195.66,236474.0
2025-03-11 12:40:00,195.67,195.81,195.03,195.23,287070.0,195.67,195.81,195.03,195.23,287070.0
2025-03-11 12:45:00,195.23,195.69,195.22,195.51,204510.0,195.23,195.69,195.22,195.51,204510.0
2025-03-11 12:50:00,195.5,195.76,194.85,195.13,237493.0,195.5,195.76,194.85,195.13,237493.0
2025-03-11 12:55:00,195.1,195.57,194.87,195.26,170259.0,195.1,195.57,194.87,195.26,170259.0
2025-03-11 13:00:00,195.27,195.43,194.89,195.05,187358.0,195.27,195.43,194.89,195.05,187358.0
2025-03-11 13:05:00,195.06,195.34,195.03,195.27,121116.0,195.06,195.34,195.03,195.27,121116.0
2025-03-11 13:10:00,195.24,195.42,195.06,195.1,102693.0,195.24,195.42,195.06,195.1,102693.0
2025-03-11 13:15:00,195.11,195.4,194.9,195.0,229953.0,195.11,195.4,194.9,195.0,229953.0
2025-03-11 13:20:00,194.99,195.1,193.96,194.14,429208.0,194.99,195.1,193.96,194.14,429208.0
2025-03-11 13:25:00,194.16,194.22,193.51,193.55,379532.0,194.16,194.22,193.51,193.55,379532.0
2025-03-11 13:30:00,193.52,194.15,193.4,193.89,290995.0,193.52,194.15,193.4,193.89,290995.0
2025-03-11 13:35:00,193.89,194.48,193.86,194.44,178432.0,193.89,194.48,193.86,194.44,178432.0
2025-03-11 13:40:00,194.48,194.97,194.41,194.91,198825.0,194.48,194.97,194.41,194.91,198825.0
2025-03-11 13:45:00,194.88,195.8,194.82,195.51,280163.0,194.88,195.8,194.82,195.51,280163.0
2025-03-11 13:50:00,195.51,195.8,194.93,195.38,170451.0,195.51,195.8,194.93,195.38,170451.0
2025-03-11 13:55:00,195.43,195.48,194.79,195.24,224124.0,195.43,195.48,194.79,195.24,224124.0
2025-03-11 14:00:00,195.27,196.47,195.15,196.18,297862.0,195.27,196.47,195.15,196.18,297862.0
2025-03-11 14:05:00,196.18,196.5,195.78,196.07,268902.0,196.18,196.5,195.78,196.07,268902.0
2025-03-11 14:10:00,196.06,196.94,196.03,196.84,365148.0,196.06,196.94,196.03,196.84,365148.0
2025-03-11 14:15:00,196.84,196.84,196.4,196.7,236567.0,196.84,196.84,196.4,196.7,236567.0
2025-03-11 14:20:00,196.68,197.56,196.57,197.17,303974.0,196.68,197.56,196.57,197.17,303974.0
2025-03-11 14:25:00,197.11,197.33,196.73,197.26,301778.0,197.11,197.33,196.73,197.26,301778.0
2025-03-11 14:30:00,197.23,197.34,196.72,196.85,208910.0,197.23,197.34,196.72,196.85,208910.0
2025-03-11 14:35:00,196.83,197.4,196.67,197.26,196379.0,196.83,197.4,196.67,197.26,196379.0
2025-03-11 14:40:00,197.29,198.36,197.14,198.14,397909.0,197.29,198.36,197.14,198.14,397909.0
2025-03-11 14:45:00,198.17,198.52,197.97,198.44,532904.0,198.17,198.52,197.97,198.44,532904.0
2025-03-11 14:50:00,198.45,199.59,198.33,199.31,715907.0,198.45,199.59,198.33,199.31,715907.0
2025-03-11 14:55:00,199.31,199.46,198.6,198.88,389597.0,199.31,199.46,198.6,198.88,389597.0
2025-03-11 15:00:00,198.89,199.06,198.34,198.85,360293.0,198.89,199.06,198.34,198.85,360293.0
2025-03-11 15:05:00,198.88,199.95,198.88,199.52,507408.0,198.88,199.95,198.88,199.52,507408.0
2025-03-11 15:10:00,199.5,199.57,198.54,198.59,398502.0,199.5,199.57,198.54,198.59,398502.0
2025-03-11 15:15:00,198.56,198.63,197.93,198.14,283940.0,198.56,198.63,197.93,198.14,283940.0
2025-03-11 15:20:00,198.18,198.8,197.68,197.75,233323.0,198.18,198.8,197.68,197.75,233323.0
2025-03-11 15:25:00,197.79,198.5,197.69,198.34,205952.0,197.79,198.5,197.69,198.34,205952.0
2025-03-11 15:30:00,198.36,198.6,197.89,197.95,295598.0,198.36,198.6,197.89,197.95,295598.0
2025-03-11 15:35:00,197.93,198.4,197.6,197.77,269047.0,197.93,198.4,197.6,197.77,269047.0
2025-03-11 15:40:00,197.73,198.11,197.51,198.03,250443.0,197.73,198.11,197.51,198.03,250443.0
2025-03-11 15:45:00,198.0,198.38,197.51,198.33,283820.0,198.0,198.38,197.51,198.33,283820.0
2025-03-11 15:50:00,198.32,198.33,196.8,197.02,477742.0,198.32,198.33,196.8,197.02,477742.0
2025-03-11 15:55:00,197.03,197.12,196.5,196.5,1270930.0,197.03,197.12,196.5,196.5,1270930.0
2025-03-12 09:30:00,200.75,201.52,199.8,200.46,2421221.0,200.75,201.52,199.8,200.46,2421221.0
2025-03-12 09:35:00,200.46,201.37,200.32,201.23,667429.0,200.46,201.37,200.32,201.23,667429.0
2025-03-12 09:40:00,201.23,201.27,199.61,199.74,951976.0,201.23,201.27,199.61,199.74,951976.0
2025-03-12 09:45:00,199.76,200.33,198.44,198.81,662906.0,199.76,200.33,198.44,198.81,662906.0
2025-03-12 09:50:00,198.83,199.08,198.01,198.49,621543.0,198.83,199.08,198.01,198.49,621543.0
2025-03-12 09:55:00,198.53,198.85,197.95,198.76,497119.0,198.53,198.85,197.95,198.76,497119.0
2025-03-12 10:00:00,198.72,199.34,198.09,198.98,676277.0,198.72,199.34,198.09,198.98,676277.0
2025-03-12 10:05:00,198.95,199.98,198.92,199.96,535443.0,198.95,199.98,198.92,199.96,535443.0
2025-03-12 10:10:00,199.98,200.0,198.93,199.02,360525.0,199.98,200.0,198.93,199.02,360525.0
2025-03-12 10:15:00,199.04,199.04,198.2,198.58,317801.0,199.04,199.04,198.2,198.58,317801.0
2025-03-12 10:20:00,198.56,199.0,198.11,198.39,407143.0,198.56,199.0,198.11,198.39,407143.0
2025-03-12 10:25:00,198.4,199.06,198.32,198.59,407383.0,198.4,199.06,198.32,198.59,407383.0
2025-03-12 10:30:00,198.64,198.82,197.15,197.53,401367.0,198.64,198.82,197.15,197.53,401367.0
2025-03-12 10:35:00,197.53,197.79,197.22,197.64,233251.0,197.53,197.79,197.22,197.64,233251.0
2025-03-12 10:40:00,197.65,197.91,197.33,197.45,262563.0,197.65,197.91,197.33,197.45,262563.0
2025-03-12 10:45:00,197.4,197.67,197.12,197.24,279857.0,197.4,197.67,197.12,197.24,279857.0
2025-03-12 10:50:00,197.24,197.55,197.1,197.4,258654.0,197.24,197.55,197.1,197.4,258654.0
2025-03-12 10:55:00,197.38,197.39,196.46,196.49,348454.0,197.38,197.39,196.46,196.49,348454.0
2025-03-12 11:00:00,196.5,196.66,195.39,195.53,560738.0,196.5,196.66,195.39,195.53,560738.0
2025-03-12 11:05:00,195.56,195.98,195.29,195.83,348502.0,195.56,195.98,195.29,195.83,348502.0
2025-03-12 11:10:00,195.86,196.13,195.6,195.81,296904.0,195.86,196.13,195.6,195.81,296904.0
2025-03-12 11:15:00,195.81,196.58,195.35,196.42,324533.0,195.81,196.58,195.35,196.42,324533.0
2025-03-12 11:20:00,196.4,196.98,196.08,196.65,277050.0,196.4,196.98,196.08,196.65,277050.0
2025-03-12 11:25:00,196.68,197.01,196.56,196.8,241479.0,196.68,197.01,196.56,196.8,241479.0
2025-03-12 11:30:00,196.82,197.2,196.7,196.92,200470.0,196.82,197.2,196.7,196.92,200470.0
2025-03-12 11:35:00,196.95,197.6,196.86,197.5,277129.0,196.95,197.6,196.86,197.5,277129.0
2025-03-12 11:40:00,197.51,197.71,197.23,197.53,203238.0,197.51,197.71,197.23,197.53,203238.0
2025-03-12 11:45:00,197.56,198.1,197.34,197.88,276415.0,197.56,198.1,197.34,197.88,276415.0
2025-03-12 11:50:00,197.91,198.37,197.87,198.33,268253.0,197.91,198.37,197.87,198.33,268253.0
2025-03-12 11:55:00,198.3,198.54,197.68,198.52,229862.0,198.3,198.54,197.68,198.52,229862.0
2025-03-12 12:00:00,198.53,198.55,197.93,198.16,204959.0,198.53,198.55,197.93,198.16,204959.0
2025-03-12 12:05:00,198.19,198.99,198.14,198.87,289650.0,198.19,198.99,198.14,198.87,289650.0
2025-03-12 12:10:00,198.85,199.49,198.42,199.45,525360.0,198.85,199.49,198.42,199.45,525360.0
2025-03-12 12:15:00,199.46,199.88,199.26,199.87,501337.0,199.46,199.88,199.26,199.87,501337.0
2025-03-12 12:20:00,199.87,199.99,199.66,199.72,381307.0,199.87,199.99,199.66,199.72,381307.0
2025-03-12 12:25:00,199.7,199.9,199.2,199.52,402741.0,199.7,199.9,199.2,199.52,402741.0
2025-03-12 12:30:00,199.52,199.84,199.42,199.82,199983.0,199.52,199.84,199.42,199.82,199983.0
2025-03-12 12:35:00,199.83,200.0,199.39,199.43,243224.0,199.83,200.0,199.39,199.43,243224.0
2025-03-12 12:40:00,199.43,199.45,198.23,198.46,292415.0,199.43,199.45,198.23,198.46,292415.0
2025-03-12 12:45:00,198.48,199.41,198.35,199.38,296031.0,198.48,199.41,198.35,199.38,296031.0
2025-03-12 12:50:00,199.34,199.67,199.08,199.51,170731.0,199.34,199.67,199.08,199.51,170731.0
2025-03-12 12:55:00,199.52,199.63,198.8,198.81,190716.0,199.52,199.63,198.8,198.81,190716.0
2025-03-12 13:00:00,198.85,198.99,198.56,198.95,301971.0,198.85,198.99,198.56,198.95,301971.0
2025-03-12 13:05:00,198.96,199.23,198.5,199.16,182071.0,198.96,199.23,198.5,199.16,182071.0
2025-03-12 13:10:00,199.17,199.18,198.67,199.07,155137.0,199.17,199.18,198.67,199.07,155137.0
2025-03-12 13:15:00,199.06,199.06,198.52,198.91,173515.0,199.06,199.06,198.52,198.91,173515.0
2025-03-12 13:20:00,198.92,199.58,198.87,199.53,168147.0,198.92,199.58,198.87,199.53,168147.0
2025-03-12 13:25:00,199.53,199.54,199.14,199.43,156930.0,199.53,199.54,199.14,199.43,156930.0
2025-03-12 13:30:00,199.43,199.63,199.03,199.21,122687.0,199.43,199.63,199.03,199.21,122687.0
2025-03-12 13:35:00,199.2,199.41,198.98,199.13,127860.0,199.2,199.41,198.98,199.13,127860.0
2025-03-12 13:40:00,199.17,199.33,199.03,199.04,142659.0,199.17,199.33,199.03,199.04,142659.0
2025-03-12 13:45:00,199.06,199.47,198.77,198.83,170733.0,199.06,199.47,198.77,198.83,170733.0
2025-03-12 13:50:00,198.83,198.98,198.17,198.4,262985.0,198.83,198.98,198.17,198.4,262985.0
2025-03-12 13:55:00,198.4,198.46,197.57,197.63,268873.0,198.4,198.46,197.57,197.63,268873.0
2025-03-12 14:00:00,197.63,198.45,197.57,198.1,192278.0,197.63,198.45,197.57,198.1,192278.0
2025-03-12 14:05:00,198.1,198.21,197.93,198.12,117739.0,198.1,198.21,197.93,198.12,117739.0
2025-03-12 14:10:00,198.13,198.83,198.13,198.81,173907.0,198.13,198.83,198.13,198.81,173907.0
2025-03-12 14:15:00,198.81,198.98,198.59,198.92,131949.0,198.81,198.98,198.59,198.92,131949.0
2025-03-12 14:20:00,198.95,199.12,198.67,198.95,132232.0,198.95,199.12,198.67,198.95,132232.0
2025-03-12 14:25:00,198.97,199.3,198.83,199.22,166299.0,198.97,199.3,198.83,199.22,166299.0
2025-03-12 14:30:00,199.23,199.38,198.94,199.24,134091.0,199.23,199.38,198.94,199.24,134091.0
2025-03-12 14:35:00,199.23,199.27,198.91,199.12,109346.0,199.23,199.27,198.91,199.12,109346.0
2025-03-12 14:40:00,199.11,199.4,199.09,199.37,97785.0,199.11,199.4,199.09,199.37,97785.0
2025-03-12 14:45:00,199.36,199.78,199.32,199.6,180417.0,199.36,199.78,199.32,199.6,180417.0
2025-03-12 14:50:00,199.6,199.69,199.16,199.33,182012.0,199.6,199.69,199.16,199.33,182012.0
2025-03-12 14:55:00,199.3,199.55,199.03,199.42,142484.0,199.3,199.55,199.03,199.42,142484.0
2025-03-12 15:00:00,199.41,199.41,198.89,199.15,212896.0,199.41,199.41,198.89,199.15,212896.0
2025-03-12 15:05:00,199.16,199.4,199.0,199.31,157958.0,199.16,199.4,199.0,199.31,157958.0
2025-03-12 15:10:00,199.33,199.47,199.18,199.28,126531.0,199.33,199.47,199.18,199.28,126531.0
2025-03-12 15:15:00,199.25,199.58,198.84,199.43,217680.0,199.25,199.58,198.84,199.43,217680.0
2025-03-12 15:20:00,199.43,199.53,198.77,199.03,186958.0,199.43,199.53,198.77,199.03,186958.0
2025-03-12 15:25:00,199.03,199.25,198.9,199.02,165147.0,199.03,199.25,198.9,199.02,165147.0
2025-03-12 15:30:00,199.04,199.46,199.02,199.24,235834.0,199.04,199.46,199.02,199.24,235834.0
2025-03-12 15:35:00,199.23,199.25,198.67,198.7,254844.0,199.23,199.25,198.67,198.7,254844.0
2025-03-12 15:40:00,198.7,198.75,198.24,198.65,292359.0,198.7,198.75,198.24,198.65,292359.0
2025-03-12 15:45:00,198.65,199.07,198.57,199.01,216612.0,198.65,199.07,198.57,199.01,216612.0
2025-03-12 15:50:00,199.0,199.14,198.31,199.04,452971.0,199.0,199.14,198.31,199.04,452971.0
2025-03-12 15:55:00,199.02,199.32,198.66,198.89,1154213.0,199.02,199.32,198.66,198.89,1154213.0
2025-03-13 09:30:00,198.39,198.88,197.19,197.75,1106346.0,198.39,198.88,197.19,197.75,1106346.0
2025-03-13 09:35:00,197.77,197.77,196.07,196.51,542530.0,197.77,197.77,196.07,196.51,542530.0
2025-03-13 09:40:00,196.5,196.62,194.93,195.03,731111.0,196.5,196.62,194.93,195.03,731111.0
2025-03-13 09:45:00,195.09,195.43,194.67,195.03,799590.0,195.09,195.43,194.67,195.03,799590.0
2025-03-13 09:50:00,195.02,195.42,194.57,194.76,574378.0,195.02,195.42,194.57,194.76,574378.0
2025-03-13 09:55:00,194.81,195.2,194.33,194.43,552948.0,194.81,195.2,194.33,194.43,552948.0
2025-03-13 10:00:00,194.41,194.83,193.85,194.75,738359.0,194.41,194.83,193.85,194.75,738359.0
2025-03-13 10:05:00,194.75,195.33,194.53,195.07,559976.0,194.75,195.33,194.53,195.07,559976.0
2025-03-13 10:10:00,195.05,195.53,194.6,195.5,460316.0,195.05,195.53,194.6,195.5,460316.0
2025-03-13 10:15:00,195.49,195.94,195.16,195.85,496246.0,195.49,195.94,195.16,195.85,496246.0
2025-03-13 10:20:00,195.86,196.4,195.77,196.35,358216.0,195.86,196.4,195.77,196.35,358216.0
2025-03-13 10:25:00,196.35,196.65,195.58,195.72,402854.0,196.35,196.65,195.58,195.72,402854.0
2025-03-13 10:30:00,195.72,196.23,195.56,195.77,303118.0,195.72,196.23,195.56,195.77,303118.0
2025-03-13 10:35:00,195.75,195.94,195.19,195.41,266687.0,195.75,195.94,195.19,195.41,266687.0
2025-03-13 10:40:00,195.39,195.41,194.9,195.03,301972.0,195.39,195.41,194.9,195.03,301972.0
2025-03-13 10:45:00,195.01,195.28,194.81,195.24,271658.0,195.01,195.28,194.81,195.24,271658.0
2025-03-13 10:50:00,195.21,196.58,195.19,196.27,305853.0,195.21,196.58,195.19,196.27,305853.0
2025-03-13 10:55:00,196.26,196.46,195.43,195.63,233520.0,196.26,196.46,195.43,195.63,233520.0
2025-03-13 11:00:00,195.61,196.48,195.61,196.44,186471.0,195.61,196.48,195.61,196.44,186471.0
2025-03-13 11:05:00,196.44,196.7,195.27,195.37,209097.0,196.44,196.7,195.27,195.37,209097.0
2025-03-13 11:10:00,195.4,195.79,195.12,195.22,156324.0,195.4,195.79,195.12,195.22,156324.0
2025-03-13 11:15:00,195.23,195.49,194.99,195.46,172093.0,195.23,195.49,194.99,195.46,172093.0
2025-03-13 11:20:00,195.45,195.45,194.97,195.35,136617.0,195.45,195.45,194.97,195.35,136617.0
2025-03-13 11:25:00,195.36,195.49,194.71,194.85,337060.0,195.36,195.49,194.71,194.85,337060.0
2025-03-13 11:30:00,194.84,195.27,194.83,195.0,158030.0,194.84,195.27,194.83,195.0,158030.0
2025-03-13 11:35:00,195.01,195.01,194.0,194.39,280085.0,195.01,195.01,194.0,194.39,280085.0
2025-03-13 11:40:00,194.4,195.5,194.08,194.99,321232.0,194.4,195.5,194.08,194.99,321232.0
2025-03-13 11:45:00,194.98,195.28,194.57,195.16,244481.0,194.98,195.28,194.57,195.16,244481.0
2025-03-13 11:50:00,195.17,195.19,194.44,194.47,170039.0,195.17,195.19,194.44,194.47,170039.0
2025-03-13 11:55:00,194.49,194.62,194.09,194.21,210274.0,194.49,194.62,194.09,194.21,210274.0
2025-03-13 12:00:00,194.25,194.7,194.03,194.45,245219.0,194.25,194.7,194.03,194.45,245219.0
2025-03-13 12:05:00,194.46,194.83,194.17,194.65,187284.0,194.46,194.83,194.17,194.65,187284.0
2025-03-13 12:10:00,194.65,194.72,193.95,194.0,243329.0,194.65,194.72,193.95,194.0,243329.0
2025-03-13 12:15:00,194.0,194.12,193.6,193.71,617514.0,194.0,194.12,193.6,193.71,617514.0
2025-03-13 12:20:00,193.69,193.88,193.49,193.65,300353.0,193.69,193.88,193.49,193.65,300353.0
2025-03-13 12:25:00,193.66,193.93,193.51,193.71,208808.0,193.66,193.93,193.51,193.71,208808.0
2025-03-13 12:30:00,193.71,194.19,193.51,194.11,312210.0,193.71,194.19,193.51,194.11,312210.0
2025-03-13 12:35:00,194.1,194.44,193.91,194.34,186144.0,194.1,194.44,193.91,194.34,186144.0
2025-03-13 12:40:00,194.35,194.43,193.72,193.8,194819.0,194.35,194.43,193.72,193.8,194819.0
2025-03-13 12:45:00,193.77,193.88,192.74,192.93,480280.0,193.77,193.88,192.74,192.93,480280.0
2025-03-13 12:50:00,192.98,193.47,192.82,193.23,267469.0,192.98,193.47,192.82,193.23,267469.0
2025-03-13 12:55:00,193.24,193.32,192.87,193.17,219641.0,193.24,193.32,192.87,193.17,219641.0
2025-03-13 13:00:00,193.18,193.26,192.63,192.94,288592.0,193.18,193.26,192.63,192.94,288592.0
2025-03-13 13:05:00,192.95,193.15,192.36,192.4,335776.0,192.95,193.15,192.36,192.4,335776.0
2025-03-13 13:10:00,192.39,192.51,192.0,192.18,387373.0,192.39,192.51,192.0,192.18,387373.0
2025-03-13 13:15:00,192.22,192.39,191.82,191.94,309230.0,192.22,192.39,191.82,191.94,309230.0
2025-03-13 13:20:00,191.94,192.39,191.92,192.29,259148.0,191.94,192.39,191.92,192.29,259148.0
2025-03-13 13:25:00,192.28,192.68,192.16,192.53,265926.0,192.28,192.68,192.16,192.53,265926.0
2025-03-13 13:30:00,192.51,192.63,192.05,192.07,331791.0,192.51,192.63,192.05,192.07,331791.0
2025-03-13 13:35:00,192.05,192.37,191.93,192.24,217367.0,192.05,192.37,191.93,192.24,217367.0
2025-03-13 13:40:00,192.28,192.45,191.91,192.0,249051.0,192.28,192.45,191.91,192.0,249051.0
2025-03-13 13:45:00,192.01,192.19,191.91,192.11,164423.0,192.01,192.19,191.91,192.11,164423.0
2025-03-13 13:50:00,192.12,192.67,192.07,192.64,213841.0,192.12,192.67,192.07,192.64,213841.0
2025-03-13 13:55:00,192.62,192.65,192.2,192.33,188423.0,192.62,192.65,192.2,192.33,188423.0
2025-03-13 14:00:00,192.3,193.04,192.25,192.88,233793.0,192.3,193.04,192.25,192.88,233793.0
2025-03-13 14:05:00,192.89,193.24,192.81,193.04,214991.0,192.89,193.24,192.81,193.04,214991.0
2025-03-13 14:10:00,193.04,193.74,193.0,193.57,252439.0,193.04,193.74,193.0,193.57,252439.0
2025-03-13 14:15:00,193.56,193.59,193.17,193.42,232894.0,193.56,193.59,193.17,193.42,232894.0
2025-03-13 14:20:00,193.4,193.84,193.34,193.74,172543.0,193.4,193.84,193.34,193.74,172543.0
2025-03-13 14:25:00,193.77,193.96,193.46,193.9,238125.0,193.77,193.96,193.46,193.9,238125.0
2025-03-13 14:30:00,193.91,194.11,193.64,193.79,246711.0,193.91,194.11,193.64,193.79,246711.0
2025-03-13 14:35:00,193.83,194.25,193.8,194.17,167935.0,193.83,194.25,193.8,194.17,167935.0
2025-03-13 14:40:00,194.17,194.42,194.1,194.37,183965.0,194.17,194.42,194.1,194.37,183965.0
2025-03-13 14:45:00,194.35,194.56,194.06,194.35,253851.0,194.35,194.56,194.06,194.35,253851.0
2025-03-13 14:50:00,194.36,194.4,193.6,193.87,207862.0,194.36,194.4,193.6,193.87,207862.0
2025-03-13 14:55:00,193.84,194.27,193.71,194.25,114408.0,193.84,194.27,193.71,194.25,114408.0
2025-03-13 15:00:00,194.22,194.56,193.92,193.98,166723.0,194.22,194.56,193.92,193.98,166723.0
2025-03-13 15:05:00,193.96,193.97,193.39,193.62,216025.0,193.96,193.97,193.39,193.62,216025.0
2025-03-13 15:10:00,193.61,193.71,193.42,193.57,150432.0,193.61,193.71,193.42,193.57,150432.0
2025-03-13 15:15:00,193.59,193.75,193.44,193.64,160512.0,193.59,193.75,193.44,193.64,160512.0
2025-03-13 15:20:00,193.64,193.64,193.36,193.45,185976.0,193.64,193.64,193.36,193.45,185976.0
2025-03-13 15:25:00,193.44,193.46,192.86,193.06,295943.0,193.44,193.46,192.86,193.06,295943.0
2025-03-13 15:30:00,193.08,193.57,192.93,193.51,232682.0,193.08,193.57,192.93,193.51,232682.0
2025-03-13 15:35:00,193.49,193.53,192.86,192.87,229845.0,193.49,193.53,192.86,192.87,229845.0
2025-03-13 15:40:00,192.87,193.33,192.86,193.31,416798.0,192.87,193.33,192.86,193.31,416798.0
2025-03-13 15:45:00,193.3,193.56,193.08,193.4,380824.0,193.3,193.56,193.08,193.4,380824.0
2025-03-13 15:50:00,193.39,193.74,192.98,193.62,670890.0,193.39,193.74,192.98,193.62,670890.0
2025-03-13 15:55:00,193.61,193.98,193.38,193.92,1225873.0,193.61,193.98,193.38,193.92,1225873.0
2025-03-14 09:30:00,197.4,197.88,196.45,197.54,1551935.0,197.4,197.88,196.45,197.54,1551935.0
2025-03-14 09:35:00,197.56,198.57,197.15,198.09,845998.0,197.56,198.57,197.15,198.09,845998.0
2025-03-14 09:40:00,198.09,198.22,197.45,197.66,495922.0,198.09,198.22,197.45,197.66,495922.0
2025-03-14 09:45:00,197.64,198.14,197.64,197.92,467207.0,197.64,198.14,197.64,197.92,467207.0
2025-03-14 09:50:00,197.93,198.08,197.35,197.65,374287.0,197.93,198.08,197.35,197.65,374287.0
2025-03-14 09:55:00,197.61,197.66,196.5,196.67,434904.0,197.61,197.66,196.5,196.67,434904.0
2025-03-14 10:00:00,196.56,196.65,195.5,196.25,553554.0,196.56,196.65,195.5,196.25,553554.0
2025-03-14 10:05:00,196.25,196.94,195.67,195.69,272486.0,196.25,196.94,195.67,195.69,272486.0
2025-03-14 10:10:00,195.7,196.18,195.32,195.42,361698.0,195.7,196.18,195.32,195.42,361698.0
2025-03-14 10:15:00,195.35,196.08,195.32,196.06,319027.0,195.35,196.08,195.32,196.06,319027.0
2025-03-14 10:20:00,196.06,196.29,195.52,196.14,358882.0,196.06,196.29,195.52,196.14,358882.0
2025-03-14 10:25:00,196.19,196.21,195.68,195.84,227415.0,196.19,196.21,195.68,195.84,227415.0
2025-03-14 10:30:00,195.84,196.36,195.8,196.21,239307.0,195.84,196.36,195.8,196.21,239307.0
2025-03-14 10:35:00,196.2,196.89,195.8,196.83,239080.0,196.2,196.89,195.8,196.83,239080.0
2025-03-14 10:40:00,196.83,197.19,196.55,196.95,268691.0,196.83,197.19,196.55,196.95,268691.0
2025-03-14 10:45:00,196.96,197.45,196.92,197.15,256788.0,196.96,197.45,196.92,197.15,256788.0
2025-03-14 10:50:00,197.14,197.34,196.68,196.69,223034.0,197.14,197.34,196.68,196.69,223034.0
2025-03-14 10:55:00,196.72,197.6,196.49,197.56,239011.0,196.72,197.6,196.49,197.56,239011.0
2025-03-14 11:00:00,197.56,198.16,197.56,197.8,364920.0,197.56,198.16,197.56,197.8,364920.0
2025-03-14 11:05:00,197.82,197.84,197.16,197.17,186449.0,197.82,197.84,197.16,197.17,186449.0
2025-03-14 11:10:00,197.18,197.49,197.0,197.25,270267.0,197.18,197.49,197.0,197.25,270267.0
2025-03-14 11:15:00,197.25,197.89,197.25,197.8,266617.0,197.25,197.89,197.25,197.8,266617.0
2025-03-14 11:20:00,197.81,197.9,197.26,197.31,212507.0,197.81,197.9,197.26,197.31,212507.0
2025-03-14 11:25:00,197.31,197.38,197.05,197.26,189528.0,197.31,197.38,197.05,197.26,189528.0
2025-03-14 11:30:00,197.27,197.97,197.22,197.96,323118.0,197.27,197.97,197.22,197.96,323118.0
2025-03-14 11:35:00,197.96,198.2,197.67,198.09,406127.0,197.96,198.2,197.67,198.09,406127.0
2025-03-14 11:40:00,198.1,198.25,197.97,198.04,377502.0,198.1,198.25,197.97,198.04,377502.0
2025-03-14 11:45:00,198.02,198.07,197.2,197.48,308719.0,198.02,198.07,197.2,197.48,308719.0
2025-03-14 11:50:00,197.49,197.51,197.02,197.32,164903.0,197.49,197.51,197.02,197.32,164903.0
2025-03-14 11:55:00,197.29,197.77,197.23,197.74,140194.0,197.29,197.77,197.23,197.74,140194.0
2025-03-14 12:00:00,197.75,197.82,197.51,197.57,114475.0,197.75,197.82,197.51,197.57,114475.0
2025-03-14 12:05:00,197.56,197.6,197.19,197.23,160692.0,197.56,197.6,197.19,197.23,160692.0
2025-03-14 12:10:00,197.26,197.34,197.02,197.15,204282.0,197.26,197.34,197.02,197.15,204282.0
2025-03-14 12:15:00,197.14,197.26,196.76,197.14,263661.0,197.14,197.26,196.76,197.14,263661.0
2025-03-14 12:20:00,197.14,197.55,197.13,197.49,243901.0,197.14,197.55,197.13,197.49,243901.0
2025-03-14 12:25:00,197.5,197.75,197.22,197.41,207616.0,197.5,197.75,197.22,197.41,207616.0
2025-03-14 12:30:00,197.41,197.66,197.18,197.58,144709.0,197.41,197.66,197.18,197.58,144709.0
2025-03-14 12:35:00,197.56,198.05,197.54,197.84,210778.0,197.56,198.05,197.54,197.84,210778.0
2025-03-14 12:40:00,197.84,198.08,197.83,198.06,112112.0,197.84,198.08,197.83,198.06,112112.0
2025-03-14 12:45:00,198.07,198.12,197.82,197.93,112329.0,198.07,198.12,197.82,197.93,112329.0
2025-03-14 12:50:00,197.94,198.38,197.87,198.27,200855.0,197.94,198.38,197.87,198.27,200855.0
2025-03-14 12:55:00,198.27,198.44,198.12,198.24,167664.0,198.27,198.44,198.12,198.24,167664.0
2025-03-14 13:00:00,198.22,198.48,197.84,197.96,273832.0,198.22,198.48,197.84,197.96,273832.0
2025-03-14 13:05:00,197.96,198.2,197.84,198.13,174264.0,197.96,198.2,197.84,198.13,174264.0
2025-03-14 13:10:00,198.15,198.16,197.82,197.91,171455.0,198.15,198.16,197.82,197.91,171455.0
2025-03-14 13:15:00,197.89,198.08,197.77,197.83,191028.0,197.89,198.08,197.77,197.83,191028.0
2025-03-14 13:20:00,197.81,198.21,197.8,197.85,185233.0,197.81,198.21,197.8,197.85,185233.0
2025-03-14 13:25:00,197.86,197.97,197.51,197.67,184291.0,197.86,197.97,197.51,197.67,184291.0
2025-03-14 13:30:00,197.66,197.82,197.25,197.34,155760.0,197.66,197.82,197.25,197.34,155760.0
2025-03-14 13:35:00,197.34,197.62,197.14,197.45,152663.0,197.34,197.62,197.14,197.45,152663.0
2025-03-14 13:40:00,197.43,197.49,197.18,197.2,106979.0,197.43,197.49,197.18,197.2,106979.0
2025-03-14 13:45:00,197.2,197.27,197.02,197.17,161046.0,197.2,197.27,197.02,197.17,161046.0
2025-03-14 13:50:00,197.18,197.54,197.13,197.42,128227.0,197.18,197.54,197.13,197.42,128227.0
2025-03-14 13:55:00,197.41,197.43,197.11,197.17,125204.0,197.41,197.43,197.11,197.17,125204.0
2025-03-14 14:00:00,197.2,197.52,197.19,197.5,103639.0,197.2,197.52,197.19,197.5,103639.0
2025-03-14 14:05:00,197.48,197.7,197.43,197.7,151097.0,197.48,197.7,197.43,197.7,151097.0
2025-03-14 14:10:00,197.7,197.79,197.5,197.57,136797.0,197.7,197.79,197.5,197.57,136797.0
2025-03-14 14:15:00,197.57,197.6,197.26,197.31,231593.0,197.57,197.6,197.26,197.31,231593.0
2025-03-14 14:20:00,197.31,197.37,196.94,197.0,147934.0,197.31,197.37,196.94,197.0,147934.0
2025-03-14 14:25:00,196.99,197.2,196.99,197.05,131881.0,196.99,197.2,196.99,197.05,131881.0
2025-03-14 14:30:00,197.05,197.59,197.03,197.56,226526.0,197.05,197.59,197.03,197.56,226526.0
2025-03-14 14:35:00,197.56,197.8,197.44,197.8,181182.0,197.56,197.8,197.44,197.8,181182.0
2025-03-14 14:40:00,197.8,197.88,197.64,197.8,154228.0,197.8,197.88,197.64,197.8,154228.0
2025-03-14 14:45:00,197.8,198.02,197.75,197.79,182684.0,197.8,198.02,197.75,197.79,182684.0
2025-03-14 14:50:00,197.78,198.0,197.57,197.61,190409.0,197.78,198.0,197.57,197.61,190409.0
2025-03-14 14:55:00,197.59,197.72,197.25,197.63,160662.0,197.59,197.72,197.25,197.63,160662.0
2025-03-14 15:00:00,197.62,197.91,197.52,197.87,135588.0,197.62,197.91,197.52,197.87,135588.0
2025-03-14 15:05:00,197.86,198.05,197.82,197.89,240793.0,197.86,198.05,197.82,197.89,240793.0
2025-03-14 15:10:00,197.9,198.14,197.79,198.09,170729.0,197.9,198.14,197.79,198.09,170729.0
2025-03-14 15:15:00,198.1,198.1,197.84,197.92,264139.0,198.1,198.1,197.84,197.92,264139.0
2025-03-14 15:20:00,197.93,197.94,197.37,197.53,295315.0,197.93,197.94,197.37,197.53,295315.0
2025-03-14 15:25:00,197.53,197.76,197.5,197.66,223593.0,197.53,197.76,197.5,197.66,223593.0
2025-03-14 15:30:00,197.67,197.95,197.66,197.94,205027.0,197.67,197.95,197.66,197.94,205027.0
2025-03-14 15:35:00,197.93,198.05,197.66,197.71,258807.0,197.93,198.05,197.66,197.71,258807.0
2025-03-14 15:40:00,197.72,197.89,197.52,197.89,190319.0,197.72,197.89,197.52,197.89,190319.0
2025-03-14 15:45:00,197.88,198.32,197.8,198.28,310814.0,197.88,198.32,197.8,198.28,310814.0
2025-03-14 15:50:00,198.28,198.6,197.91,198.48,570770.0,198.28,198.6,197.91,198.48,570770.0
2025-03-14 15:55:00,198.45,198.65,197.93,197.94,2137492.0,198.45,198.65,197.93,197.94,2137492.0
2025-03-17 09:30:00,198.77,199.0,198.01,198.2,1501476.0,198.77,199.0,198.01,198.2,1501476.0
2025-03-17 09:35:00,198.25,198.81,198.07,198.68,754314.0,198.25,198.81,198.07,198.68,754314.0
2025-03-17 09:40:00,198.68,198.75,198.05,198.22,661165.0,198.68,198.75,198.05,198.22,661165.0
2025-03-17 09:45:00,198.19,198.34,196.66,196.85,826941.0,198.19,198.34,196.66,196.85,826941.0
2025-03-17 09:50:00,196.85,197.47,196.65,197.38,457788.0,196.85,197.47,196.65,197.38,457788.0
2025-03-17 09:55:00,197.38,197.83,197.18,197.69,411630.0,197.38,197.83,197.18,197.69,411630.0
2025-03-17 10:00:00,197.65,197.65,196.35,196.38,490164.0,197.65,197.65,196.35,196.38,490164.0
2025-03-17 10:05:00,196.41,196.99,195.89,196.63,615033.0,196.41,196.99,195.89,196.63,615033.0
2025-03-17 10:10:00,196.61,197.44,196.25,197.24,733453.0,196.61,197.44,196.25,197.24,733453.0
2025-03-17 10:15:00,197.3,197.36,196.6,196.81,523454.0,197.3,197.36,196.6,196.81,523454.0
2025-03-17 10:20:00,196.82,197.29,196.75,197.18,256334.0,196.82,197.29,196.75,197.18,256334.0
2025-03-17 10:25:00,197.2,197.42,196.13,196.17,475915.0,197.2,197.42,196.13,196.17,475915.0
2025-03-17 10:30:00,196.17,196.51,195.98,196.31,466635.0,196.17,196.51,195.98,196.31,466635.0
2025-03-17 10:35:00,196.31,196.64,195.87,196.43,518167.0,196.31,196.64,195.87,196.43,518167.0
2025-03-17 10:40:00,196.45,196.91,196.34,196.81,214932.0,196.45,196.91,196.34,196.81,214932.0
2025-03-17 10:45:00,196.8,196.82,196.3,196.43,274271.0,196.8,196.82,196.3,196.43,274271.0
2025-03-17 10:50:00,196.45,196.45,195.88,195.92,267542.0,196.45,196.45,195.88,195.92,267542.0
2025-03-17 10:55:00,195.92,195.93,195.25,195.37,420572.0,195.92,195.93,195.25,195.37,420572.0
2025-03-17 11:00:00,195.38,195.69,194.75,194.79,447453.0,195.38,195.69,194.75,194.79,447453.0
2025-03-17 11:05:00,194.8,194.94,194.67,194.82,285069.0,194.8,194.94,194.67,194.82,285069.0
2025-03-17 11:10:00,194.83,195.3,194.6,195.3,419792.0,194.83,195.3,194.6,195.3,419792.0
2025-03-17 11:15:00,195.34,196.37,195.24,195.95,332403.0,195.34,196.37,195.24,195.95,332403.0
2025-03-17 11:20:00,195.96,195.97,195.58,195.74,250207.0,195.96,195.97,195.58,195.74,250207.0
2025-03-17 11:25:00,195.74,195.82,195.31,195.42,201463.0,195.74,195.82,195.31,195.42,201463.0
2025-03-17 11:30:00,195.4,195.6,194.51,194.9,300187.0,195.4,195.6,194.51,194.9,300187.0
2025-03-17 11:35:00,194.89,194.97,194.45,194.53,349878.0,194.89,194.97,194.45,194.53,349878.0
2025-03-17 11:40:00,194.53,194.7,194.32,194.65,297408.0,194.53,194.7,194.32,194.65,297408.0
2025-03-17 11:45:00,194.65,194.86,194.56,194.78,258778.0,194.65,194.86,194.56,194.78,258778.0
2025-03-17 11:50:00,194.8,194.98,194.53,194.8,280050.0,194.8,194.98,194.53,194.8,280050.0
2025-03-17 11:55:00,194.8,194.87,194.48,194.73,272369.0,194.8,194.87,194.48,194.73,272369.0
2025-03-17 12:00:00,194.71,194.81,194.4,194.72,208598.0,194.71,194.81,194.4,194.72,208598.0
2025-03-17 12:05:00,194.73,195.28,194.7,195.06,388235.0,194.73,195.28,194.7,195.06,388235.0
2025-03-17 12:10:00,195.08,195.6,194.7,195.47,437972.0,195.08,195.6,194.7,195.47,437972.0
2025-03-17 12:15:00,195.47,195.52,195.17,195.28,197521.0,195.47,195.52,195.17,195.28,197521.0
2025-03-17 12:20:00,195.28,195.32,194.6,194.86,195807.0,195.28,195.32,194.6,194.86,195807.0
2025-03-17 12:25:00,194.85,194.93,194.46,194.71,222293.0,194.85,194.93,194.46,194.71,222293.0
2025-03-17 12:30:00,194.74,195.32,194.7,195.31,324228.0,194.74,195.32,194.7,195.31,324228.0
2025-03-17 12:35:00,195.31,195.6,195.24,195.36,159374.0,195.31,195.6,195.24,195.36,159374.0
2025-03-17 12:40:00,195.35,195.36,194.76,194.92,177316.0,195.35,195.36,194.76,194.92,177316.0
2025-03-17 12:45:00,194.94,195.24,194.67,195.2,158205.0,194.94,195.24,194.67,195.2,158205.0
2025-03-17 12:50:00,195.2,195.6,195.17,195.38,161318.0,195.2,195.6,195.17,195.38,161318.0
2025-03-17 12:55:00,195.36,195.52,194.95,195.5,348240.0,195.36,195.52,194.95,195.5,348240.0
2025-03-17 13:00:00,195.5,195.64,195.32,195.41,207019.0,195.5,195.64,195.32,195.41,207019.0
2025-03-17 13:05:00,195.4,195.82,195.4,195.69,268277.0,195.4,195.82,195.4,195.69,268277.0
2025-03-17 13:10:00,195.68,195.88,195.46,195.84,216700.0,195.68,195.88,195.46,195.84,216700.0
2025-03-17 13:15:00,195.85,195.96,195.2,195.82,479787.0,195.85,195.96,195.2,195.82,479787.0
2025-03-17 13:20:00,195.81,196.08,195.5,195.91,532224.0,195.81,196.08,195.5,195.91,532224.0
2025-03-17 13:25:00,195.91,196.4,195.85,196.14,311926.0,195.91,196.4,195.85,196.14,311926.0
2025-03-17 13:30:00,196.17,196.31,195.97,196.28,223070.0,196.17,196.31,195.97,196.28,223070.0
2025-03-17 13:35:00,196.28,197.0,196.23,196.83,386579.0,196.28,197.0,196.23,196.83,386579.0
2025-03-17 13:40:00,196.84,197.21,196.77,197.19,242877.0,196.84,197.21,196.77,197.19,242877.0
2025-03-17 13:45:00,197.19,197.29,196.86,197.21,270603.0,197.19,197.29,196.86,197.21,270603.0
2025-03-17 13:50:00,197.2,197.33,197.08,197.15,212416.0,197.2,197.33,197.08,197.15,212416.0
2025-03-17 13:55:00,197.12,197.16,196.93,196.93,181429.0,197.12,197.16,196.93,196.93,181429.0
2025-03-17 14:00:00,196.96,197.4,196.76,197.03,269429.0,196.96,197.4,196.76,197.03,269429.0
2025-03-17 14:05:00,197.03,197.44,196.97,197.38,132243.0,197.03,197.44,196.97,197.38,132243.0
2025-03-17 14:10:00,197.34,197.88,197.22,197.85,255624.0,197.34,197.88,197.22,197.85,255624.0
2025-03-17 14:15:00,197.86,198.22,197.66,198.11,301814.0,197.86,198.22,197.66,198.11,301814.0
2025-03-17 14:20:00,198.11,198.29,197.96,198.13,240909.0,198.11,198.29,197.96,198.13,240909.0
2025-03-17 14:25:00,198.12,198.4,197.86,198.36,252115.0,198.12,198.4,197.86,198.36,252115.0
2025-03-17 14:30:00,198.38,198.48,198.24,198.43,225760.0,198.38,198.48,198.24,198.43,225760.0
2025-03-17 14:35:00,198.42,198.43,197.7,197.86,322443.0,198.42,198.43,197.7,197.86,322443.0
2025-03-17 14:40:00,197.85,197.9,197.66,197.81,209656.0,197.85,197.9,197.66,197.81,209656.0
2025-03-17 14:45:00,197.81,198.1,197.7,197.96,315312.0,197.81,198.1,197.7,197.96,315312.0
2025-03-17 14:50:00,197.96,198.02,197.73,197.84,217930.0,197.96,198.02,197.73,197.84,217930.0
2025-03-17 14:55:00,197.84,198.13,197.84,197.86,196707.0,197.84,198.13,197.84,197.86,196707.0
2025-03-17 15:00:00,197.86,198.07,197.37,197.59,361418.0,197.86,198.07,197.37,197.59,361418.0
2025-03-17 15:05:00,197.53,198.05,197.05,197.67,399238.0,197.53,198.05,197.05,197.67,399238.0
2025-03-17 15:10:00,197.64,197.79,197.37,197.78,295291.0,197.64,197.79,197.37,197.78,295291.0
2025-03-17 15:15:00,197.76,197.77,197.51,197.56,177420.0,197.76,197.77,197.51,197.56,177420.0
2025-03-17 15:20:00,197.55,197.92,197.25,197.49,475978.0,197.55,197.92,197.25,197.49,475978.0
2025-03-17 15:25:00,197.52,197.54,197.19,197.47,223982.0,197.52,197.54,197.19,197.47,223982.0
2025-03-17 15:30:00,197.46,197.64,197.38,197.42,158740.0,197.46,197.64,197.38,197.42,158740.0
2025-03-17 15:35:00,197.43,197.63,197.35,197.36,154416.0,197.43,197.63,197.35,197.36,154416.0
2025-03-17 15:40:00,197.36,197.42,196.9,197.29,275458.0,197.36,197.42,196.9,197.29,275458.0
2025-03-17 15:45:00,197.29,197.31,197.01,197.07,223527.0,197.29,197.31,197.01,197.07,223527.0
2025-03-17 15:50:00,197.05,197.36,195.99,196.33,571794.0,197.05,197.36,195.99,196.33,571794.0
2025-03-17 15:55:00,196.34,196.34,195.69,195.85,2144585.0,196.34,196.34,195.69,195.85,2144585.0
2025-03-18 09:30:00,192.55,192.55,191.01,191.96,2449930.0,192.55,192.55,191.01,191.96,2449930.0
2025-03-18 09:35:00,191.92,192.03,191.08,191.62,718689.0,191.92,192.03,191.08,191.62,718689.0
2025-03-18 09:40:00,191.59,191.73,189.5,189.63,1131838.0,191.59,191.73,189.5,189.63,1131838.0
2025-03-18 09:45:00,189.63,191.23,189.38,190.98,776525.0,189.63,191.23,189.38,190.98,776525.0
2025-03-18 09:50:00,190.95,191.36,190.72,190.97,552885.0,190.95,191.36,190.72,190.97,552885.0
2025-03-18 09:55:00,190.99,190.99,190.35,190.67,435180.0,190.99,190.99,190.35,190.67,435180.0
2025-03-18 10:00:00,190.67,191.2,190.38,191.15,565332.0,190.67,191.2,190.38,191.15,565332.0
2025-03-18 10:05:00,191.16,191.93,191.05,191.88,537909.0,191.16,191.93,191.05,191.88,537909.0
2025-03-18 10:10:00,191.87,191.93,191.11,191.17,422665.0,191.87,191.93,191.11,191.17,422665.0
2025-03-18 10:15:00,191.18,191.29,190.41,190.66,361607.0,191.18,191.29,190.41,190.66,361607.0
2025-03-18 10:20:00,190.65,191.35,190.63,190.91,319088.0,190.65,191.35,190.63,190.91,319088.0
2025-03-18 10:25:00,190.92,191.02,190.59,190.82,288219.0,190.92,191.02,190.59,190.82,288219.0
2025-03-18 10:30:00,190.82,191.12,190.55,190.83,297200.0,190.82,191.12,190.55,190.83,297200.0
2025-03-18 10:35:00,190.83,191.63,190.6,191.56,296337.0,190.83,191.63,190.6,191.56,296337.0
2025-03-18 10:40:00,191.62,191.91,191.17,191.34,314081.0,191.62,191.91,191.17,191.34,314081.0
2025-03-18 10:45:00,191.31,191.39,190.94,191.06,238722.0,191.31,191.39,190.94,191.06,238722.0
2025-03-18 10:50:00,191.06,191.55,191.04,191.11,195361.0,191.06,191.55,191.04,191.11,195361.0
2025-03-18 10:55:00,191.07,191.48,190.94,191.28,273767.0,191.07,191.48,190.94,191.28,273767.0
2025-03-18 11:00:00,191.31,191.35,190.41,190.55,349754.0,191.31,191.35,190.41,190.55,349754.0
2025-03-18 11:05:00,190.55,190.98,190.33,190.85,205013.0,190.55,190.98,190.33,190.85,205013.0
2025-03-18 11:10:00,190.89,191.48,190.83,191.34,235865.0,190.89,191.48,190.83,191.34,235865.0
2025-03-18 11:15:00,191.31,191.43,191.06,191.37,163450.0,191.31,191.43,191.06,191.37,163450.0
2025-03-18 11:20:00,191.36,191.46,191.11,191.36,155724.0,191.36,191.46,191.11,191.36,155724.0
2025-03-18 11:25:00,191.39,191.95,191.38,191.72,212486.0,191.39,191.95,191.38,191.72,212486.0
2025-03-18 11:30:00,191.72,192.02,191.59,191.89,193588.0,191.72,192.02,191.59,191.89,193588.0
2025-03-18 11:35:00,191.89,192.35,191.83,192.34,313426.0,191.89,192.35,191.83,192.34,313426.0
2025-03-18 11:40:00,192.35,192.39,191.75,192.11,210120.0,192.35,192.39,191.75,192.11,210120.0
2025-03-18 11:45:00,192.11,192.36,191.95,192.01,157581.0,192.11,192.36,191.95,192.01,157581.0
2025-03-18 11:50:00,192.03,192.15,191.9,192.03,145133.0,192.03,192.15,191.9,192.03,145133.0
2025-03-18 11:55:00,192.03,192.24,191.76,192.22,226110.0,192.03,192.24,191.76,192.22,226110.0
2025-03-18 12:00:00,192.22,192.69,192.07,192.45,269812.0,192.22,192.69,192.07,192.45,269812.0
2025-03-18 12:05:00,192.45,192.45,192.1,192.2,216759.0,192.45,192.45,192.1,192.2,216759.0
2025-03-18 12:10:00,192.18,192.6,192.12,192.3,231036.0,192.18,192.6,192.12,192.3,231036.0
2025-03-18 12:15:00,192.3,192.38,191.87,191.87,241740.0,192.3,192.38,191.87,191.87,241740.0
2025-03-18 12:20:00,191.88,192.04,191.78,191.98,174741.0,191.88,192.04,191.78,191.98,174741.0
2025-03-18 12:25:00,191.99,192.3,191.9,192.24,219647.0,191.99,192.3,191.9,192.24,219647.0
2025-03-18 12:30:00,192.23,192.27,191.88,192.02,200374.0,192.23,192.27,191.88,192.02,200374.0
2025-03-18 12:35:00,192.06,192.1,191.73,192.05,168438.0,192.06,192.1,191.73,192.05,168438.0
2025-03-18 12:40:00,192.06,192.09,191.57,191.65,215856.0,192.06,192.09,191.57,191.65,215856.0
2025-03-18 12:45:00,191.65,191.76,191.45,191.64,208751.0,191.65,191.76,191.45,191.64,208751.0
2025-03-18 12:50:00,191.62,191.74,191.36,191.74,153673.0,191.62,191.74,191.36,191.74,153673.0
2025-03-18 12:55:00,191.72,192.36,191.69,192.22,261725.0,191.72,192.36,191.69,192.22,261725.0
2025-03-18 13:00:00,192.21,192.24,191.89,191.98,144085.0,192.21,192.24,191.89,191.98,144085.0
2025-03-18 13:05:00,191.97,192.02,191.53,191.68,146276.0,191.97,192.02,191.53,191.68,146276.0
2025-03-18 13:10:00,191.68,192.22,191.55,191.99,158781.0,191.68,192.22,191.55,191.99,158781.0
2025-03-18 13:15:00,191.98,192.21,191.32,191.96,168739.0,191.98,192.21,191.32,191.96,168739.0
2025-03-18 13:20:00,191.98,192.3,191.72,191.99,155396.0,191.98,192.3,191.72,191.99,155396.0
2025-03-18 13:25:00,191.98,192.3,191.86,192.06,110722.0,191.98,192.3,191.86,192.06,110722.0
2025-03-18 13:30:00,192.06,192.19,191.82,192.16,114193.0,192.06,192.19,191.82,192.16,114193.0
2025-03-18 13:35:00,192.18,192.82,192.03,192.77,177911.0,192.18,192.82,192.03,192.77,177911.0
2025-03-18 13:40:00,192.76,192.79,192.37,192.56,190441.0,192.76,192.79,192.37,192.56,190441.0
2025-03-18 13:45:00,192.56,192.94,192.55,192.82,190391.0,192.56,192.94,192.55,192.82,190391.0
2025-03-18 13:50:00,192.82,192.94,192.64,192.65,146363.0,192.82,192.94,192.64,192.65,146363.0
2025-03-18 13:55:00,192.65,192.65,192.36,192.49,176105.0,192.65,192.65,192.36,192.49,176105.0
2025-03-18 14:00:00,192.51,192.6,191.92,192.09,148203.0,192.51,192.6,191.92,192.09,148203.0
2025-03-18 14:05:00,192.07,192.28,191.98,192.27,119966.0,192.07,192.28,191.98,192.27,119966.0
2025-03-18 14:10:00,192.21,192.22,191.93,191.97,175127.0,192.21,192.22,191.93,191.97,175127.0
2025-03-18 14:15:00,191.99,192.43,191.96,192.4,160596.0,191.99,192.43,191.96,192.4,160596.0
2025-03-18 14:20:00,192.39,192.84,192.3,192.69,247987.0,192.39,192.84,192.3,192.69,247987.0
2025-03-18 14:25:00,192.69,192.81,192.5,192.56,143632.0,192.69,192.81,192.5,192.56,143632.0
2025-03-18 14:30:00,192.58,192.8,192.5,192.61,123898.0,192.58,192.8,192.5,192.61,123898.0
2025-03-18 14:35:00,192.64,193.2,192.62,193.09,195990.0,192.64,193.2,192.62,193.09,195990.0
2025-03-18 14:40:00,193.07,193.25,192.9,193.11,139205.0,193.07,193.25,192.9,193.11,139205.0
2025-03-18 14:45:00,193.11,193.8,193.05,193.7,167232.0,193.11,193.8,193.05,193.7,167232.0
2025-03-18 14:50:00,193.71,194.0,193.36,193.61,291547.0,193.71,194.0,193.36,193.61,291547.0
2025-03-18 14:55:00,193.59,193.86,193.44,193.65,184877.0,193.59,193.86,193.44,193.65,184877.0
2025-03-18 15:00:00,193.64,193.64,193.35,193.47,147426.0,193.64,193.64,193.35,193.47,147426.0
2025-03-18 15:05:00,193.47,193.54,193.02,193.18,197799.0,193.47,193.54,193.02,193.18,197799.0
2025-03-18 15:10:00,193.16,193.34,192.97,193.32,133172.0,193.16,193.34,192.97,193.32,133172.0
2025-03-18 15:15:00,193.3,193.56,193.21,193.53,144911.0,193.3,193.56,193.21,193.53,144911.0
2025-03-18 15:20:00,193.53,193.73,193.25,193.27,185942.0,193.53,193.73,193.25,193.27,185942.0
2025-03-18 15:25:00,193.28,193.58,193.0,193.36,249570.0,193.28,193.58,193.0,193.36,249570.0
2025-03-18 15:30:00,193.35,193.63,193.35,193.59,176557.0,193.35,193.63,193.35,193.59,176557.0
2025-03-18 15:35:00,193.58,193.59,192.94,192.97,226898.0,193.58,193.59,192.94,192.97,226898.0
2025-03-18 15:40:00,192.98,193.04,192.5,192.65,302553.0,192.98,193.04,192.5,192.65,302553.0
2025-03-18 15:45:00,192.67,192.76,192.25,192.38,378292.0,192.67,192.76,192.25,192.38,378292.0
2025-03-18 15:50:00,192.38,193.15,192.29,192.68,519978.0,192.38,193.15,192.29,192.68,519978.0
2025-03-18 15:55:00,192.69,192.9,192.56,192.9,1035420.0,192.69,192.9,192.56,192.9,1035420.0
2025-03-19 09:30:00,193.27,193.69,192.34,192.36,1182198.0,193.27,193.69,192.34,192.36,1182198.0
2025-03-19 09:35:00,192.37,192.66,191.96,192.66,456945.0,192.37,192.66,191.96,192.66,456945.0
2025-03-19 09:40:00,192.65,192.98,192.25,192.65,278282.0,192.65,192.98,192.25,192.65,278282.0
2025-03-19 09:45:00,192.61,193.5,192.58,193.18,480595.0,192.61,193.5,192.58,193.18,480595.0
2025-03-19 09:50:00,193.19,193.7,193.03,193.65,228734.0,193.19,193.7,193.03,193.65,228734.0
2025-03-19 09:55:00,193.63,193.74,193.34,193.64,240133.0,193.63,193.74,193.34,193.64,240133.0
2025-03-19 10:00:00,193.69,194.05,193.69,193.97,340495.0,193.69,194.05,193.69,193.97,340495.0
2025-03-19 10:05:00,193.96,194.29,193.85,194.15,308334.0,193.96,194.29,193.85,194.15,308334.0
2025-03-19 10:10:00,194.15,194.19,193.66,193.77,252829.0,194.15,194.19,193.66,193.77,252829.0
2025-03-19 10:15:00,193.73,194.12,193.72,194.02,293659.0,193.73,194.12,193.72,194.02,293659.0
2025-03-19 10:20:00,194.04,194.05,193.55,193.73,247530.0,194.04,194.05,193.55,193.73,247530.0
2025-03-19 10:25:00,193.76,193.94,193.45,193.48,230193.0,193.76,193.94,193.45,193.48,230193.0
2025-03-19 10:30:00,193.5,193.74,193.29,193.59,187302.0,193.5,193.74,193.29,193.59,187302.0
2025-03-19 10:35:00,193.59,193.81,193.42,193.78,166941.0,193.59,193.81,193.42,193.78,166941.0
2025-03-19 10:40:00,193.76,193.87,193.36,193.54,152115.0,193.76,193.87,193.36,193.54,152115.0
2025-03-19 10:45:00,193.54,193.62,193.33,193.51,175924.0,193.54,193.62,193.33,193.51,175924.0
2025-03-19 10:50:00,193.52,193.53,193.03,193.13,278338.0,193.52,193.53,193.03,193.13,278338.0
2025-03-19 10:55:00,193.12,193.12,192.65,192.97,257089.0,193.12,193.12,192.65,192.97,257089.0
2025-03-19 11:00:00,192.95,193.21,192.84,193.03,194848.0,192.95,193.21,192.84,193.03,194848.0
2025-03-19 11:05:00,193.03,193.65,193.01,193.64,254751.0,193.03,193.65,193.01,193.64,254751.0
2025-03-19 11:10:00,193.65,193.77,193.3,193.37,209283.0,193.65,193.77,193.3,193.37,209283.0
2025-03-19 11:15:00,193.38,193.45,193.02,193.13,149725.0,193.38,193.45,193.02,193.13,149725.0
2025-03-19 11:20:00,193.14,193.63,193.07,193.42,132367.0,193.14,193.63,193.07,193.42,132367.0
2025-03-19 11:25:00,193.43,193.62,193.35,193.45,134685.0,193.43,193.62,193.35,193.45,134685.0
2025-03-19 11:30:00,193.46,193.67,193.25,193.67,121639.0,193.46,193.67,193.25,193.67,121639.0
2025-03-19 11:35:00,193.66,193.72,193.45,193.6,94560.0,193.66,193.72,193.45,193.6,94560.0
2025-03-19 11:40:00,193.6,193.95,193.59,193.87,108251.0,193.6,193.95,193.59,193.87,108251.0
2025-03-19 11:45:00,193.85,193.9,193.49,193.67,112532.0,193.85,193.9,193.49,193.67,112532.0
2025-03-19 11:50:00,193.68,194.16,193.67,194.0,201371.0,193.68,194.16,193.67,194.0,201371.0
2025-03-19 11:55:00,194.0,194.18,193.77,194.0,208650.0,194.0,194.18,193.77,194.0,208650.0
2025-03-19 12:00:00,193.97,194.04,193.75,193.94,153773.0,193.97,194.04,193.75,193.94,153773.0
2025-03-19 12:05:00,193.93,194.14,193.84,193.92,126946.0,193.93,194.14,193.84,193.92,126946.0
2025-03-19 12:10:00,193.91,193.96,193.52,193.58,218572.0,193.91,193.96,193.52,193.58,218572.0
2025-03-19 12:15:00,193.6,193.6,193.34,193.55,118992.0,193.6,193.6,193.34,193.55,118992.0
2025-03-19 12:20:00,193.55,193.82,193.46,193.73,142554.0,193.55,193.82,193.46,193.73,142554.0
2025-03-19 12:25:00,193.74,193.82,193.59,193.78,106827.0,193.74,193.82,193.59,193.78,106827.0
2025-03-19 12:30:00,193.77,193.77,193.5,193.59,111402.0,193.77,193.77,193.5,193.59,111402.0
2025-03-19 12:35:00,193.58,193.6,193.38,193.4,134827.0,193.58,193.6,193.38,193.4,134827.0
2025-03-19 12:40:00,193.38,193.38,193.07,193.13,147616.0,193.38,193.38,193.07,193.13,147616.0
2025-03-19 12:45:00,193.14,193.22,192.83,192.92,185473.0,193.14,193.22,192.83,192.92,185473.0
2025-03-19 12:50:00,192.93,192.99,192.73,192.9,243207.0,192.93,192.99,192.73,192.9,243207.0
2025-03-19 12:55:00,192.89,192.9,192.66,192.73,178518.0,192.89,192.9,192.66,192.73,178518.0
2025-03-19 13:00:00,192.72,192.75,192.49,192.57,207740.0,192.72,192.75,192.49,192.57,207740.0
2025-03-19 13:05:00,192.55,192.6,192.3,192.35,206743.0,192.55,192.6,192.3,192.35,206743.0
2025-03-19 13:10:00,192.34,192.36,191.99,192.11,303493.0,192.34,192.36,191.99,192.11,303493.0
2025-03-19 13:15:00,192.12,192.51,192.06,192.3,207317.0,192.12,192.51,192.06,192.3,207317.0
2025-03-19 13:20:00,192.28,192.49,192.28,192.39,162584.0,192.28,192.49,192.28,192.39,162584.0
2025-03-19 13:25:00,192.38,192.47,192.18,192.22,129594.0,192.38,192.47,192.18,192.22,129594.0
2025-03-19 13:30:00,192.21,192.25,191.97,192.25,195776.0,192.21,192.25,191.97,192.25,195776.0
2025-03-19 13:35:00,192.24,192.6,192.23,192.56,199106.0,192.24,192.6,192.23,192.56,199106.0
2025-03-19 13:40:00,192.55,192.8,192.46,192.49,168143.0,192.55,192.8,192.46,192.49,168143.0
2025-03-19 13:45:00,192.49,192.57,192.33,192.45,125823.0,192.49,192.57,192.33,192.45,125823.0
2025-03-19 13:50:00,192.46,192.79,192.43,192.79,147971.0,192.46,192.79,192.43,192.79,147971.0
2025-03-19 13:55:00,192.78,192.84,192.66,192.78,157075.0,192.78,192.84,192.66,192.78,157075.0
2025-03-19 14:00:00,192.73,193.58,192.5,192.73,512802.0,192.73,193.58,192.5,192.73,512802.0
2025-03-19 14:05:00,192.7,193.04,192.27,192.93,250705.0,192.7,193.04,192.27,192.93,250705.0
2025-03-19 14:10:00,192.91,193.58,192.91,193.34,257571.0,192.91,193.58,192.91,193.34,257571.0
2025-03-19 14:15:00,193.33,193.67,193.33,193.35,273347.0,193.33,193.67,193.33,193.35,273347.0
2025-03-19 14:20:00,193.35,193.52,193.13,193.36,188349.0,193.35,193.52,193.13,193.36,188349.0
2025-03-19 14:25:00,193.34,193.53,193.1,193.25,140438.0,193.34,193.53,193.1,193.25,140438.0
2025-03-19 14:30:00,193.23,194.09,193.23,193.86,305767.0,193.23,194.09,193.23,193.86,305767.0
2025-03-19 14:35:00,193.84,193.96,193.31,193.42,334661.0,193.84,193.96,193.31,193.42,334661.0
2025-03-19 14:40:00,193.41,194.23,193.28,194.1,298906.0,193.41,194.23,193.28,194.1,298906.0
2025-03-19 14:45:00,194.13,194.22,193.76,193.76,224583.0,194.13,194.22,193.76,193.76,224583.0
2025-03-19 14:50:00,193.78,194.28,193.68,194.12,235846.0,193.78,194.28,193.68,194.12,235846.0
2025-03-19 14:55:00,194.14,194.67,193.99,194.62,423666.0,194.14,194.67,193.99,194.62,423666.0
2025-03-19 15:00:00,194.6,194.96,194.59,194.88,428385.0,194.6,194.96,194.59,194.88,428385.0
2025-03-19 15:05:00,194.88,195.63,194.82,195.5,614902.0,194.88,195.63,194.82,195.5,614902.0
2025-03-19 15:10:00,195.49,195.73,194.9,195.28,470535.0,195.49,195.73,194.9,195.28,470535.0
2025-03-19 15:15:00,195.33,195.43,194.89,195.06,383772.0,195.33,195.43,194.89,195.06,383772.0
2025-03-19 15:20:00,195.06,195.08,194.42,194.83,317569.0,195.06,195.08,194.42,194.83,317569.0
2025-03-19 15:25:00,194.86,194.92,194.14,194.36,302935.0,194.86,194.92,194.14,194.36,302935.0
2025-03-19 15:30:00,194.33,195.08,194.21,194.82,305451.0,194.33,195.08,194.21,194.82,305451.0
2025-03-19 15:35:00,194.83,195.46,194.5,195.44,353450.0,194.83,195.46,194.5,195.44,353450.0
2025-03-19 15:40:00,195.4,195.97,195.33,195.89,524406.0,195.4,195.97,195.33,195.89,524406.0
2025-03-19 15:45:00,195.89,195.9,195.13,195.38,357751.0,195.89,195.9,195.13,195.38,357751.0
2025-03-19 15:50:00,195.38,195.38,194.51,195.16,649334.0,195.38,195.38,194.51,195.16,649334.0
2025-03-19 15:55:00,195.17,195.59,195.03,195.53,1196647.0,195.17,195.59,195.03,195.53,1196647.0
2025-03-20 09:30:00,193.07,194.55,192.3,194.53,1267802.0,193.07,194.55,192.3,194.53,1267802.0
2025-03-20 09:35:00,194.56,195.16,194.34,195.1,608365.0,194.56,195.16,194.34,195.1,608365.0
2025-03-20 09:40:00,195.14,195.5,194.77,195.36,454548.0,195.14,195.5,194.77,195.36,454548.0
2025-03-20 09:45:00,195.31,196.0,195.3,195.51,476368.0,195.31,196.0,195.3,195.51,476368.0
2025-03-20 09:50:00,195.52,196.34,195.36,196.07,392251.0,195.52,196.34,195.36,196.07,392251.0
2025-03-20 09:55:00,196.05,196.27,195.56,196.24,316847.0,196.05,196.27,195.56,196.24,316847.0
2025-03-20 10:00:00,196.22,197.32,196.16,197.25,548541.0,196.22,197.32,196.16,197.25,548541.0
2025-03-20 10:05:00,197.25,197.78,196.97,197.57,447737.0,197.25,197.78,196.97,197.57,447737.0
2025-03-20 10:10:00,197.56,197.64,197.15,197.37,322957.0,197.56,197.64,197.15,197.37,322957.0
2025-03-20 10:15:00,197.41,197.96,197.04,197.78,350384.0,197.41,197.96,197.04,197.78,350384.0
2025-03-20 10:20:00,197.8,198.24,197.57,198.1,317662.0,197.8,198.24,197.57,198.1,317662.0
2025-03-20 10:25:00,198.09,198.28,197.75,197.81,331662.0,198.09,198.28,197.75,197.81,331662.0
2025-03-20 10:30:00,197.81,197.99,197.51,197.85,369829.0,197.81,197.99,197.51,197.85,369829.0
2025-03-20 10:35:00,197.86,198.29,197.67,197.9,297455.0,197.86,198.29,197.67,197.9,297455.0
2025-03-20 10:40:00,197.9,198.79,197.82,198.73,451006.0,197.9,198.79,197.82,198.73,451006.0
2025-03-20 10:45:00,198.76,199.32,198.76,198.96,592407.0,198.76,199.32,198.76,198.96,592407.0
2025-03-20 10:50:00,198.93,199.12,198.71,198.96,378002.0,198.93,199.12,198.71,198.96,378002.0
2025-03-20 10:55:00,198.94,198.97,198.29,198.32,434020.0,198.94,198.97,198.29,198.32,434020.0
2025-03-20 11:00:00,198.33,198.43,197.87,197.99,341595.0,198.33,198.43,197.87,197.99,341595.0
2025-03-20 11:05:00,197.99,198.35,197.77,198.32,299665.0,197.99,198.35,197.77,198.32,299665.0
2025-03-20 11:10:00,198.33,198.41,197.99,198.19,177445.0,198.33,198.41,197.99,198.19,177445.0
2025-03-20 11:15:00,198.19,198.23,197.85,197.87,235285.0,198.19,198.23,197.85,197.87,235285.0
2025-03-20 11:20:00,197.88,198.16,197.78,198.0,260453.0,197.88,198.16,197.78,198.0,260453.0
2025-03-20 11:25:00,197.99,198.14,197.78,198.06,176931.0,197.99,198.14,197.78,198.06,176931.0
2025-03-20 11:30:00,198.04,198.15,197.45,197.61,284334.0,198.04,198.15,197.45,197.61,284334.0
2025-03-20 11:35:00,197.59,197.61,197.18,197.59,210917.0,197.59,197.61,197.18,197.59,210917.0
2025-03-20 11:40:00,197.58,197.91,197.57,197.79,184360.0,197.58,197.91,197.57,197.79,184360.0
2025-03-20 11:45:00,197.78,197.96,197.57,197.68,160677.0,197.78,197.96,197.57,197.68,160677.0
2025-03-20 11:50:00,197.71,197.71,197.38,197.41,174219.0,197.71,197.71,197.38,197.41,174219.0
2025-03-20 11:55:00,197.42,197.43,196.46,196.56,465958.0,197.42,197.43,196.46,196.56,465958.0
2025-03-20 12:00:00,196.56,197.22,196.42,196.63,336527.0,196.56,197.22,196.42,196.63,336527.0
2025-03-20 12:05:00,196.61,196.69,195.85,196.0,399410.0,196.61,196.69,195.85,196.0,399410.0
2025-03-20 12:10:00,195.99,196.09,195.51,196.04,266390.0,195.99,196.09,195.51,196.04,266390.0
2025-03-20 12:15:00,196.05,196.2,195.92,196.12,136308.0,196.05,196.2,195.92,196.12,136308.0
2025-03-20 12:20:00,196.09,196.15,195.74,195.82,155297.0,196.09,196.15,195.74,195.82,155297.0
2025-03-20 12:25:00,195.82,195.98,194.95,195.08,403257.0,195.82,195.98,194.95,195.08,403257.0
2025-03-20 12:30:00,195.08,195.44,195.01,195.13,304122.0,195.08,195.44,195.01,195.13,304122.0
2025-03-20 12:35:00,195.13,195.45,195.03,195.4,235066.0,195.13,195.45,195.03,195.4,235066.0
2025-03-20 12:40:00,195.41,195.42,194.7,194.83,306428.0,195.41,195.42,194.7,194.83,306428.0
2025-03-20 12:45:00,194.81,195.17,194.76,194.84,204069.0,194.81,195.17,194.76,194.84,204069.0
2025-03-20 12:50:00,194.84,195.28,194.77,195.23,168458.0,194.84,195.28,194.77,195.23,168458.0
2025-03-20 12:55:00,195.24,195.26,194.51,194.66,267729.0,195.24,195.26,194.51,194.66,267729.0
2025-03-20 13:00:00,194.65,195.17,194.6,195.14,182100.0,194.65,195.17,194.6,195.14,182100.0
2025-03-20 13:05:00,195.12,195.41,194.96,195.31,308558.0,195.12,195.41,194.96,195.31,308558.0
2025-03-20 13:10:00,195.31,195.39,194.97,195.09,264149.0,195.31,195.39,194.97,195.09,264149.0
2025-03-20 13:15:00,195.09,195.11,194.67,194.96,139904.0,195.09,195.11,194.67,194.96,139904.0
2025-03-20 13:20:00,194.95,194.98,194.69,194.85,224067.0,194.95,194.98,194.69,194.85,224067.0
2025-03-20 13:25:00,194.85,194.99,194.2,194.26,378875.0,194.85,194.99,194.2,194.26,378875.0
2025-03-20 13:30:00,194.27,194.81,194.23,194.65,209272.0,194.27,194.81,194.23,194.65,209272.0
2025-03-20 13:35:00,194.66,194.95,194.56,194.85,102436.0,194.66,194.95,194.56,194.85,102436.0
2025-03-20 13:40:00,194.84,195.09,194.71,195.0,137646.0,194.84,195.09,194.71,195.0,137646.0
2025-03-20 13:45:00,194.99,195.26,194.81,194.94,150291.0,194.99,195.26,194.81,194.94,150291.0
2025-03-20 13:50:00,194.93,194.97,194.61,194.61,137064.0,194.93,194.97,194.61,194.61,137064.0
2025-03-20 13:55:00,194.66,194.71,194.38,194.63,153576.0,194.66,194.71,194.38,194.63,153576.0
2025-03-20 14:00:00,194.66,194.91,194.58,194.81,105264.0,194.66,194.91,194.58,194.81,105264.0
2025-03-20 14:05:00,194.79,194.92,194.68,194.8,118310.0,194.79,194.92,194.68,194.8,118310.0
2025-03-20 14:10:00,194.8,195.15,194.78,194.86,189493.0,194.8,195.15,194.78,194.86,189493.0
2025-03-20 14:15:00,194.85,195.02,194.79,194.87,214497.0,194.85,195.02,194.79,194.87,214497.0
2025-03-20 14:20:00,194.84,194.84,194.26,194.34,212116.0,194.84,194.84,194.26,194.34,212116.0
2025-03-20 14:25:00,194.36,194.36,193.66,193.77,460116.0,194.36,194.36,193.66,193.77,460116.0
2025-03-20 14:30:00,193.78,193.84,193.09,193.11,495805.0,193.78,193.84,193.09,193.11,495805.0
2025-03-20 14:35:00,193.09,194.0,193.04,193.78,355393.0,193.09,194.0,193.04,193.78,355393.0
2025-03-20 14:40:00,193.77,193.95,193.61,193.66,157799.0,193.77,193.95,193.61,193.66,157799.0
2025-03-20 14:45:00,193.67,194.2,193.59,194.18,172587.0,193.67,194.2,193.59,194.18,172587.0
2025-03-20 14:50:00,194.19,194.67,194.12,194.58,171734.0,194.19,194.67,194.12,194.58,171734.0
2025-03-20 14:55:00,194.6,194.64,193.92,194.0,172250.0,194.6,194.64,193.92,194.0,172250.0
2025-03-20 15:00:00,193.97,194.46,193.94,194.28,179379.0,193.97,194.46,193.94,194.28,179379.0
2025-03-20 15:05:00,194.28,194.4,194.19,194.31,156414.0,194.28,194.4,194.19,194.31,156414.0
2025-03-20 15:10:00,194.31,194.62,194.25,194.46,151398.0,194.31,194.62,194.25,194.46,151398.0
2025-03-20 15:15:00,194.47,194.78,194.44,194.68,150207.0,194.47,194.78,194.44,194.68,150207.0
2025-03-20 15:20:00,194.67,194.9,194.6,194.61,216510.0,194.67,194.9,194.6,194.61,216510.0
2025-03-20 15:25:00,194.62,194.63,194.1,194.15,225361.0,194.62,194.63,194.1,194.15,225361.0
2025-03-20 15:30:00,194.15,194.56,194.14,194.3,192693.0,194.15,194.56,194.14,194.3,192693.0
2025-03-20 15:35:00,194.3,194.62,194.13,194.34,226016.0,194.3,194.62,194.13,194.34,226016.0
2025-03-20 15:40:00,194.35,194.8,194.31,194.76,168954.0,194.35,194.8,194.31,194.76,168954.0
2025-03-20 15:45:00,194.77,195.2,194.74,195.14,308509.0,194.77,195.2,194.74,195.14,308509.0
2025-03-20 15:50:00,195.14,195.14,194.27,194.65,339155.0,195.14,195.14,194.27,194.65,339155.0
2025-03-20 15:55:00,194.67,195.74,194.67,194.95,1428085.0,194.67,195.74,194.67,194.95,1428085.0
2025-03-21 09:30:00,192.8,193.57,192.52,193.09,6783602.0,192.8,193.57,192.52,193.09,6783602.0
2025-03-21 09:35:00,193.11,193.57,192.68,193.14,467316.0,193.11,193.57,192.68,193.14,467316.0
2025-03-21 09:40:00,193.13,194.21,193.07,194.06,327979.0,193.13,194.21,193.07,194.06,327979.0
2025-03-21 09:45:00,194.11,194.49,193.79,194.26,243296.0,194.11,194.49,193.79,194.26,243296.0
2025-03-21 09:50:00,194.23,194.95,194.12,194.63,294017.0,194.23,194.95,194.12,194.63,294017.0
2025-03-21 09:55:00,194.63,194.82,194.28,194.55,205892.0,194.63,194.82,194.28,194.55,205892.0
2025-03-21 10:00:00,194.56,194.7,194.08,194.69,258093.0,194.56,194.7,194.08,194.69,258093.0
2025-03-21 10:05:00,194.7,195.1,194.64,194.83,386653.0,194.7,195.1,194.64,194.83,386653.0
2025-03-21 10:10:00,194.83,195.53,194.47,195.48,569386.0,194.83,195.53,194.47,195.48,569386.0
2025-03-21 10:15:00,195.47,195.65,194.92,195.21,333517.0,195.47,195.65,194.92,195.21,333517.0
2025-03-21 10:20:00,195.2,195.74,194.8,195.56,266050.0,195.2,195.74,194.8,195.56,266050.0
2025-03-21 10:25:00,195.54,195.55,195.06,195.16,170883.0,195.54,195.55,195.06,195.16,170883.0
2025-03-21 10:30:00,195.17,195.24,194.85,194.97,203341.0,195.17,195.24,194.85,194.97,203341.0
2025-03-21 10:35:00,194.95,195.0,194.34,194.36,152589.0,194.95,195.0,194.34,194.36,152589.0
2025-03-21 10:40:00,194.32,194.47,194.05,194.37,281860.0,194.32,194.47,194.05,194.37,281860.0
2025-03-21 10:45:00,194.33,194.53,194.15,194.21,211467.0,194.33,194.53,194.15,194.21,211467.0
2025-03-21 10:50:00,194.22,194.25,193.94,194.18,220145.0,194.22,194.25,193.94,194.18,220145.0
2025-03-21 10:55:00,194.18,194.87,194.14,194.78,298782.0,194.18,194.87,194.14,194.78,298782.0
2025-03-21 11:00:00,194.75,195.28,194.75,195.04,365662.0,194.75,195.28,194.75,195.04,365662.0
2025-03-21 11:05:00,195.03,195.25,194.86,195.04,187461.0,195.03,195.25,194.86,195.04,187461.0
2025-03-21 11:10:00,195.03,195.34,194.85,194.9,185418.0,195.03,195.34,194.85,194.9,185418.0
2025-03-21 11:15:00,194.93,195.05,194.68,194.72,139701.0,194.93,195.05,194.68,194.72,139701.0
2025-03-21 11:20:00,194.68,194.77,194.2,194.26,154971.0,194.68,194.77,194.2,194.26,154971.0
2025-03-21 11:25:00,194.27,194.35,194.05,194.19,151560.0,194.27,194.35,194.05,194.19,151560.0
2025-03-21 11:30:00,194.19,194.64,194.11,194.54,304035.0,194.19,194.64,194.11,194.54,304035.0
2025-03-21 11:35:00,194.54,194.54,194.03,194.11,148829.0,194.54,194.54,194.03,194.11,148829.0
2025-03-21 11:40:00,194.1,194.21,193.55,193.64,233786.0,194.1,194.21,193.55,193.64,233786.0
2025-03-21 11:45:00,193.62,194.14,193.62,194.04,159562.0,193.62,194.14,193.62,194.04,159562.0
2025-03-21 11:50:00,194.04,194.39,193.83,194.1,207342.0,194.04,194.39,193.83,194.1,207342.0
2025-03-21 11:55:00,194.14,194.36,193.98,194.11,126882.0,194.14,194.36,193.98,194.11,126882.0
2025-03-21 12:00:00,194.08,194.52,193.78,194.48,359477.0,194.08,194.52,193.78,194.48,359477.0
2025-03-21 12:05:00,194.48,194.84,194.45,194.69,221015.0,194.48,194.84,194.45,194.69,221015.0
2025-03-21 12:10:00,194.69,195.31,194.65,195.28,301167.0,194.69,195.31,194.65,195.28,301167.0
2025-03-21 12:15:00,195.31,195.86,195.28,195.75,492177.0,195.31,195.86,195.28,195.75,492177.0
2025-03-21 12:20:00,195.71,195.98,195.38,195.91,291211.0,195.71,195.98,195.38,195.91,291211.0
2025-03-21 12:25:00,195.9,195.91,195.31,195.35,193966.0,195.9,195.91,195.31,195.35,193966.0
2025-03-21 12:30:00,195.37,195.76,195.29,195.65,167042.0,195.37,195.76,195.29,195.65,167042.0
2025-03-21 12:35:00,195.64,195.65,195.08,195.34,142658.0,195.64,195.65,195.08,195.34,142658.0
2025-03-21 12:40:00,195.34,195.46,194.86,194.97,150040.0,195.34,195.46,194.86,194.97,150040.0
2025-03-21 12:45:00,194.99,195.48,194.99,195.34,149265.0,194.99,195.48,194.99,195.34,149265.0
2025-03-21 12:50:00,195.33,195.53,195.23,195.42,134644.0,195.33,195.53,195.23,195.42,134644.0
2025-03-21 12:55:00,195.4,195.87,195.36,195.81,142933.0,195.4,195.87,195.36,195.81,142933.0
2025-03-21 13:00:00,195.81,195.82,195.24,195.32,106231.0,195.81,195.82,195.24,195.32,106231.0
2025-03-21 13:05:00,195.33,195.59,195.27,195.58,90634.0,195.33,195.59,195.27,195.58,90634.0
2025-03-21 13:10:00,195.56,195.65,195.25,195.35,113167.0,195.56,195.65,195.25,195.35,113167.0
2025-03-21 13:15:00,195.35,195.42,195.1,195.12,95172.0,195.35,195.42,195.1,195.12,95172.0
2025-03-21 13:20:00,195.1,195.37,195.05,195.37,99885.0,195.1,195.37,195.05,195.37,99885.0
2025-03-21 13:25:00,195.37,195.48,195.01,195.23,110567.0,195.37,195.48,195.01,195.23,110567.0
2025-03-21 13:30:00,195.22,195.53,195.08,195.45,161611.0,195.22,195.53,195.08,195.45,161611.0
2025-03-21 13:35:00,195.45,195.84,195.39,195.81,119207.0,195.45,195.84,195.39,195.81,119207.0
2025-03-21 13:40:00,195.79,196.08,195.77,195.88,199473.0,195.79,196.08,195.77,195.88,199473.0
2025-03-21 13:45:00,195.88,196.29,195.86,196.24,173659.0,195.88,196.29,195.86,196.24,173659.0
2025-03-21 13:50:00,196.24,196.41,196.11,196.25,195973.0,196.24,196.41,196.11,196.25,195973.0
2025-03-21 13:55:00,196.26,196.31,195.81,195.83,132660.0,196.26,196.31,195.81,195.83,132660.0
2025-03-21 14:00:00,195.85,196.15,195.82,196.02,122713.0,195.85,196.15,195.82,196.02,122713.0
2025-03-21 14:05:00,196.02,196.06,195.58,195.67,150590.0,196.02,196.06,195.58,195.67,150590.0
2025-03-21 14:10:00,195.66,195.8,195.45,195.62,156987.0,195.66,195.8,195.45,195.62,156987.0
2025-03-21 14:15:00,195.62,195.71,195.47,195.58,102168.0,195.62,195.71,195.47,195.58,102168.0
2025-03-21 14:20:00,195.56,195.61,195.26,195.38,108182.0,195.56,195.61,195.26,195.38,108182.0
2025-03-21 14:25:00,195.37,195.58,195.21,195.38,102678.0,195.37,195.58,195.21,195.38,102678.0
2025-03-21 14:30:00,195.36,195.57,195.35,195.48,112336.0,195.36,195.57,195.35,195.48,112336.0
2025-03-21 14:35:00,195.46,195.81,195.44,195.73,144833.0,195.46,195.81,195.44,195.73,144833.0
2025-03-21 14:40:00,195.72,195.96,195.69,195.9,111993.0,195.72,195.96,195.69,195.9,111993.0
2025-03-21 14:45:00,195.89,195.98,195.53,195.67,158619.0,195.89,195.98,195.53,195.67,158619.0
2025-03-21 14:50:00,195.66,195.78,195.45,195.55,141904.0,195.66,195.78,195.45,195.55,141904.0
2025-03-21 14:55:00,195.55,196.02,195.55,195.83,182545.0,195.55,196.02,195.55,195.83,182545.0
2025-03-21 15:00:00,195.83,195.92,195.57,195.59,171265.0,195.83,195.92,195.57,195.59,171265.0
2025-03-21 15:05:00,195.59,195.7,195.32,195.34,159558.0,195.59,195.7,195.32,195.34,159558.0
2025-03-21 15:10:00,195.33,195.58,195.26,195.56,168181.0,195.33,195.58,195.26,195.56,168181.0
2025-03-21 15:15:00,195.53,195.72,195.4,195.67,153258.0,195.53,195.72,195.4,195.67,153258.0
2025-03-21 15:20:00,195.66,195.79,195.36,195.74,186410.0,195.66,195.79,195.36,195.74,186410.0
2025-03-21 15:25:00,195.75,195.78,195.45,195.58,180133.0,195.75,195.78,195.45,195.58,180133.0
2025-03-21 15:30:00,195.58,195.89,195.58,195.79,274773.0,195.58,195.89,195.58,195.79,274773.0
2025-03-21 15:35:00,195.79,195.93,195.61,195.7,213911.0,195.79,195.93,195.61,195.7,213911.0
2025-03-21 15:40:00,195.7,195.89,195.53,195.81,209144.0,195.7,195.89,195.53,195.81,209144.0
2025-03-21 15:45:00,195.81,196.0,195.71,195.8,291828.0,195.81,196.0,195.71,195.8,291828.0
2025-03-21 15:50:00,195.82,196.99,195.82,196.67,664299.0,195.82,196.99,195.82,196.67,664299.0
2025-03-21 15:55:00,196.67,196.73,195.78,196.16,1722824.0,196.67,196.73,195.78,196.16,1722824.0
2025-03-24 09:30:00,200.08,201.55,199.95,200.4,2317942.0,200.08,201.55,199.95,200.4,2317942.0
2025-03-24 09:35:00,200.39,201.52,200.32,201.42,968391.0,200.39,201.52,200.32,201.42,968391.0
2025-03-24 09:40:00,201.41,201.42,200.51,200.71,661231.0,201.41,201.42,200.51,200.71,661231.0
2025-03-24 09:45:00,200.76,201.82,200.7,201.5,628999.0,200.76,201.82,200.7,201.5,628999.0
2025-03-24 09:50:00,201.5,202.66,201.45,202.56,1042561.0,201.5,202.66,201.45,202.56,1042561.0
2025-03-24 09:55:00,202.56,203.3,202.41,202.89,973793.0,202.56,203.3,202.41,202.89,973793.0
2025-03-24 10:00:00,202.92,203.15,202.05,202.3,470451.0,202.92,203.15,202.05,202.3,470451.0
2025-03-24 10:05:00,202.31,202.34,201.79,201.95,401576.0,202.31,202.34,201.79,201.95,401576.0
2025-03-24 10:10:00,201.97,202.39,201.78,202.34,362240.0,201.97,202.39,201.78,202.34,362240.0
2025-03-24 10:15:00,202.34,202.6,202.1,202.44,311281.0,202.34,202.6,202.1,202.44,311281.0
2025-03-24 10:20:00,202.48,202.7,202.24,202.53,419440.0,202.48,202.7,202.24,202.53,419440.0
2025-03-24 10:25:00,202.51,202.8,202.2,202.8,254927.0,202.51,202.8,202.2,202.8,254927.0
2025-03-24 10:30:00,202.8,202.85,202.33,202.77,295436.0,202.8,202.85,202.33,202.77,295436.0
2025-03-24 10:35:00,202.78,203.0,202.66,202.74,272080.0,202.78,203.0,202.66,202.74,272080.0
2025-03-24 10:40:00,202.77,202.99,202.59,202.68,212527.0,202.77,202.99,202.59,202.68,212527.0
2025-03-24 10:45:00,202.71,202.97,202.63,202.87,148882.0,202.71,202.97,202.63,202.87,148882.0
2025-03-24 10:50:00,202.87,202.9,202.31,202.35,300298.0,202.87,202.9,202.31,202.35,300298.0
2025-03-24 10:55:00,202.33,202.35,201.87,201.94,304974.0,202.33,202.35,201.87,201.94,304974.0
2025-03-24 11:00:00,201.91,202.01,201.65,202.0,209108.0,201.91,202.01,201.65,202.0,209108.0
2025-03-24 11:05:00,201.98,202.25,201.87,202.2,213015.0,201.98,202.25,201.87,202.2,213015.0
2025-03-24 11:10:00,202.2,202.28,201.9,201.96,357885.0,202.2,202.28,201.9,201.96,357885.0
2025-03-24 11:15:00,201.96,202.0,201.68,201.77,185050.0,201.96,202.0,201.68,201.77,185050.0
2025-03-24 11:20:00,201.79,201.84,201.55,201.78,180007.0,201.79,201.84,201.55,201.78,180007.0
2025-03-24 11:25:00,201.78,201.91,201.59,201.77,218404.0,201.78,201.91,201.59,201.77,218404.0
2025-03-24 11:30:00,201.76,201.76,201.36,201.63,176626.0,201.76,201.76,201.36,201.63,176626.0
2025-03-24 11:35:00,201.62,201.76,201.32,201.39,212846.0,201.62,201.76,201.32,201.39,212846.0
2025-03-24 11:40:00,201.39,201.81,201.39,201.61,170606.0,201.39,201.81,201.39,201.61,170606.0
2025-03-24 11:45:00,201.61,201.87,201.54,201.64,163889.0,201.61,201.87,201.54,201.64,163889.0
2025-03-24 11:50:00,201.65,201.83,201.56,201.78,139466.0,201.65,201.83,201.56,201.78,139466.0
2025-03-24 11:55:00,201.8,201.87,201.72,201.77,135976.0,201.8,201.87,201.72,201.77,135976.0
2025-03-24 12:00:00,201.77,201.98,201.67,201.89,150223.0,201.77,201.98,201.67,201.89,150223.0
2025-03-24 12:05:00,201.9,202.29,201.87,202.25,264687.0,201.9,202.29,201.87,202.25,264687.0
2025-03-24 12:10:00,202.26,202.29,202.06,202.16,367539.0,202.26,202.29,202.06,202.16,367539.0
2025-03-24 12:15:00,202.16,202.16,201.9,202.0,191864.0,202.16,202.16,201.9,202.0,191864.0
2025-03-24 12:20:00,202.03,202.6,202.0,202.59,179681.0,202.03,202.6,202.0,202.59,179681.0
2025-03-24 12:25:00,202.59,202.68,202.04,202.08,206417.0,202.59,202.68,202.04,202.08,206417.0
2025-03-24 12:30:00,202.06,202.31,201.83,202.27,159041.0,202.06,202.31,201.83,202.27,159041.0
2025-03-24 12:35:00,202.28,202.46,202.22,202.28,116271.0,202.28,202.46,202.22,202.28,116271.0
2025-03-24 12:40:00,202.27,202.4,201.97,202.32,160612.0,202.27,202.4,201.97,202.32,160612.0
2025-03-24 12:45:00,202.31,202.71,202.3,202.59,167575.0,202.31,202.71,202.3,202.59,167575.0
2025-03-24 12:50:00,202.59,202.68,202.31,202.44,128814.0,202.59,202.68,202.31,202.44,128814.0
2025-03-24 12:55:00,202.43,202.46,202.17,202.31,150250.0,202.43,202.46,202.17,202.31,150250.0
2025-03-24 13:00:00,202.31,202.48,202.01,202.07,180291.0,202.31,202.48,202.01,202.07,180291.0
2025-03-24 13:05:00,202.07,202.33,202.02,202.22,160105.0,202.07,202.33,202.02,202.22,160105.0
2025-03-24 13:10:00,202.22,202.24,201.93,201.96,128749.0,202.22,202.24,201.93,201.96,128749.0
2025-03-24 13:15:00,201.97,202.09,201.78,201.87,166024.0,201.97,202.09,201.78,201.87,166024.0
2025-03-24 13:20:00,201.86,202.06,201.76,201.97,96448.0,201.86,202.06,201.76,201.97,96448.0
2025-03-24 13:25:00,201.97,202.19,201.92,202.16,124514.0,201.97,202.19,201.92,202.16,124514.0
2025-03-24 13:30:00,202.18,202.33,202.07,202.19,139014.0,202.18,202.33,202.07,202.19,139014.0
2025-03-24 13:35:00,202.18,202.25,202.01,202.21,111504.0,202.18,202.25,202.01,202.21,111504.0
2025-03-24 13:40:00,202.2,202.29,201.92,202.09,173864.0,202.2,202.29,201.92,202.09,173864.0
2025-03-24 13:45:00,202.09,202.19,201.94,202.13,99054.0,202.09,202.19,201.94,202.13,99054.0
2025-03-24 13:50:00,202.14,202.24,202.04,202.12,117889.0,202.14,202.24,202.04,202.12,117889.0
2025-03-24 13:55:00,202.1,202.23,202.0,202.22,83024.0,202.1,202.23,202.0,202.22,83024.0
2025-03-24 14:00:00,202.22,202.28,201.92,202.03,111693.0,202.22,202.28,201.92,202.03,111693.0
2025-03-24 14:05:00,202.03,202.2,201.94,202.06,124345.0,202.03,202.2,201.94,202.06,124345.0
2025-03-24 14:10:00,202.04,202.29,202.03,202.17,102437.0,202.04,202.29,202.03,202.17,102437.0
2025-03-24 14:15:00,202.17,202.37,202.13,202.29,96139.0,202.17,202.37,202.13,202.29,96139.0
2025-03-24 14:20:00,202.28,202.38,202.19,202.36,110432.0,202.28,202.38,202.19,202.36,110432.0
2025-03-24 14:25:00,202.34,202.49,202.19,202.35,136448.0,202.34,202.49,202.19,202.35,136448.0
2025-03-24 14:30:00,202.35,202.38,202.12,202.13,151215.0,202.35,202.38,202.12,202.13,151215.0
2025-03-24 14:35:00,202.15,202.5,201.98,202.28,156476.0,202.15,202.5,201.98,202.28,156476.0
2025-03-24 14:40:00,202.27,202.67,202.16,202.51,189307.0,202.27,202.67,202.16,202.51,189307.0
2025-03-24 14:45:00,202.53,202.63,202.06,202.61,215019.0,202.53,202.63,202.06,202.61,215019.0
2025-03-24 14:50:00,202.63,202.8,202.53,202.79,175129.0,202.63,202.8,202.53,202.79,175129.0
2025-03-24 14:55:00,202.78,202.83,202.62,202.82,221498.0,202.78,202.83,202.62,202.82,221498.0
2025-03-24 15:00:00,202.83,202.93,202.71,202.87,203139.0,202.83,202.93,202.71,202.87,203139.0
2025-03-24 15:05:00,202.87,203.1,202.87,203.01,288797.0,202.87,203.1,202.87,203.01,288797.0
2025-03-24 15:10:00,203.0,203.16,202.94,203.08,283953.0,203.0,203.16,202.94,203.08,283953.0
2025-03-24 15:15:00,203.08,203.1,202.9,202.93,270310.0,203.08,203.1,202.9,202.93,270310.0
2025-03-24 15:20:00,202.92,202.95,202.7,202.91,225625.0,202.92,202.95,202.7,202.91,225625.0
2025-03-24 15:25:00,202.91,203.14,202.87,203.0,223332.0,202.91,203.14,202.87,203.0,223332.0
2025-03-24 15:30:00,203.0,203.18,202.9,203.13,196976.0,203.0,203.18,202.9,203.13,196976.0
2025-03-24 15:35:00,203.11,203.32,203.07,203.09,318444.0,203.11,203.32,203.07,203.09,318444.0
2025-03-24 15:40:00,203.1,203.33,203.05,203.21,280919.0,203.1,203.33,203.05,203.21,280919.0
2025-03-24 15:45:00,203.2,203.4,203.02,203.36,314160.0,203.2,203.4,203.02,203.36,314160.0
2025-03-24 15:50:00,203.34,203.6,202.86,203.43,794753.0,203.34,203.6,202.86,203.43,794753.0
2025-03-24 15:55:00,203.43,203.64,202.95,203.02,1642308.0,203.43,203.64,202.95,203.02,1642308.0
2025-03-25 09:30:00,203.5,204.79,203.22,204.32,1601673.0,203.5,204.79,203.22,204.32,1601673.0
2025-03-25 09:35:00,204.29,204.9,204.02,204.72,996501.0,204.29,204.9,204.02,204.72,996501.0
2025-03-25 09:40:00,204.7,205.18,204.19,204.76,745666.0,204.7,205.18,204.19,204.76,745666.0
2025-03-25 09:45:00,204.78,205.25,204.6,204.68,819777.0,204.78,205.25,204.6,204.68,819777.0
2025-03-25 09:50:00,204.71,205.0,204.5,204.82,336110.0,204.71,205.0,204.5,204.82,336110.0
2025-03-25 09:55:00,204.82,205.55,204.77,205.49,502531.0,204.82,205.55,204.77,205.49,502531.0
2025-03-25 10:00:00,205.46,205.78,203.93,204.38,603355.0,205.46,205.78,203.93,204.38,603355.0
2025-03-25 10:05:00,204.4,204.85,204.18,204.64,410015.0,204.4,204.85,204.18,204.64,410015.0
2025-03-25 10:10:00,204.65,205.1,204.54,204.91,340030.0,204.65,205.1,204.54,204.91,340030.0
2025-03-25 10:15:00,204.92,205.07,204.66,204.87,231230.0,204.92,205.07,204.66,204.87,231230.0
2025-03-25 10:20:00,204.87,204.87,204.46,204.81,244512.0,204.87,204.87,204.46,204.81,244512.0
2025-03-25 10:25:00,204.79,205.14,204.54,205.14,216881.0,204.79,205.14,204.54,205.14,216881.0
2025-03-25 10:30:00,205.15,205.17,204.75,204.91,235207.0,205.15,205.17,204.75,204.91,235207.0
2025-03-25 10:35:00,204.92,205.57,204.92,205.45,246119.0,204.92,205.57,204.92,205.45,246119.0
2025-03-25 10:40:00,205.45,205.94,205.42,205.85,387582.0,205.45,205.94,205.42,205.85,387582.0
2025-03-25 10:45:00,205.86,206.21,205.53,205.55,466850.0,205.86,206.21,205.53,205.55,466850.0
2025-03-25 10:50:00,205.55,205.88,205.43,205.82,208713.0,205.55,205.88,205.43,205.82,208713.0
2025-03-25 10:55:00,205.81,205.95,205.14,205.28,209959.0,205.81,205.95,205.14,205.28,209959.0
2025-03-25 11:00:00,205.3,205.71,205.23,205.38,291464.0,205.3,205.71,205.23,205.38,291464.0
2025-03-25 11:05:00,205.39,206.0,205.38,206.0,252293.0,205.39,206.0,205.38,206.0,252293.0
2025-03-25 11:10:00,205.99,205.99,205.65,205.75,198270.0,205.99,205.99,205.65,205.75,198270.0
2025-03-25 11:15:00,205.77,205.77,205.38,205.44,154679.0,205.77,205.77,205.38,205.44,154679.0
2025-03-25 11:20:00,205.46,205.56,205.38,205.48,131072.0,205.46,205.56,205.38,205.48,131072.0
2025-03-25 11:25:00,205.46,205.75,205.31,205.34,196170.0,205.46,205.75,205.31,205.34,196170.0
2025-03-25 11:30:00,205.33,205.39,204.93,205.19,248473.0,205.33,205.39,204.93,205.19,248473.0
2025-03-25 11:35:00,205.2,205.24,204.95,205.2,130777.0,205.2,205.24,204.95,205.2,130777.0
2025-03-25 11:40:00,205.2,205.3,205.03,205.21,159406.0,205.2,205.3,205.03,205.21,159406.0
2025-03-25 11:45:00,205.2,205.23,204.97,205.12,129761.0,205.2,205.23,204.97,205.12,129761.0
2025-03-25 11:50:00,205.12,205.32,205.08,205.11,195030.0,205.12,205.32,205.08,205.11,195030.0
2025-03-25 11:55:00,205.13,205.27,204.93,205.09,200976.0,205.13,205.27,204.93,205.09,200976.0
2025-03-25 12:00:00,205.11,205.37,205.01,205.22,125798.0,205.11,205.37,205.01,205.22,125798.0
2025-03-25 12:05:00,205.22,205.22,204.97,205.14,119369.0,205.22,205.22,204.97,205.14,119369.0
2025-03-25 12:10:00,205.13,205.25,205.03,205.21,62778.0,205.13,205.25,205.03,205.21,62778.0
2025-03-25 12:15:00,205.2,205.2,204.72,204.97,315482.0,205.2,205.2,204.72,204.97,315482.0
2025-03-25 12:20:00,204.96,205.09,204.81,204.9,279039.0,204.96,205.09,204.81,204.9,279039.0
2025-03-25 12:25:00,204.88,205.0,204.64,204.76,193580.0,204.88,205.0,204.64,204.76,193580.0
2025-03-25 12:30:00,204.76,204.83,204.46,204.61,224621.0,204.76,204.83,204.46,204.61,224621.0
2025-03-25 12:35:00,204.57,204.97,204.48,204.89,236676.0,204.57,204.97,204.48,204.89,236676.0
2025-03-25 12:40:00,204.91,205.02,204.75,204.93,235431.0,204.91,205.02,204.75,204.93,235431.0
2025-03-25 12:45:00,204.95,204.97,204.73,204.88,141872.0,204.95,204.97,204.73,204.88,141872.0
2025-03-25 12:50:00,204.88,205.05,204.76,205.04,93687.0,204.88,205.05,204.76,205.04,93687.0
2025-03-25 12:55:00,205.04,205.15,204.92,205.12,134365.0,205.04,205.15,204.92,205.12,134365.0
2025-03-25 13:00:00,205.12,205.42,205.08,205.35,171882.0,205.12,205.42,205.08,205.35,171882.0
2025-03-25 13:05:00,205.35,205.88,205.34,205.77,199418.0,205.35,205.88,205.34,205.77,199418.0
2025-03-25 13:10:00,205.77,205.77,205.25,205.29,130831.0,205.77,205.77,205.25,205.29,130831.0
2025-03-25 13:15:00,205.3,205.37,204.99,205.08,135768.0,205.3,205.37,204.99,205.08,135768.0
2025-03-25 13:20:00,205.07,205.09,204.86,205.07,144607.0,205.07,205.09,204.86,205.07,144607.0
2025-03-25 13:25:00,205.07,205.11,204.75,204.92,163752.0,205.07,205.11,204.75,204.92,163752.0
2025-03-25 13:30:00,204.92,204.97,204.75,204.85,64574.0,204.92,204.97,204.75,204.85,64574.0
2025-03-25 13:35:00,204.84,204.94,204.79,204.82,100761.0,204.84,204.94,204.79,204.82,100761.0
2025-03-25 13:40:00,204.83,205.02,204.74,205.0,97717.0,204.83,205.02,204.74,205.0,97717.0
2025-03-25 13:45:00,204.96,205.13,204.89,205.02,102247.0,204.96,205.13,204.89,205.02,102247.0
2025-03-25 13:50:00,204.99,205.1,204.89,205.1,65271.0,204.99,205.1,204.89,205.1,65271.0
2025-03-25 13:55:00,205.09,205.24,204.97,205.07,80210.0,205.09,205.24,204.97,205.07,80210.0
2025-03-25 14:00:00,205.06,205.15,204.95,205.04,63097.0,205.06,205.15,204.95,205.04,63097.0
2025-03-25 14:05:00,205.03,205.1,204.9,205.1,112212.0,205.03,205.1,204.9,205.1,112212.0
2025-03-25 14:10:00,205.09,205.34,205.09,205.33,137793.0,205.09,205.34,205.09,205.33,137793.0
2025-03-25 14:15:00,205.33,205.65,205.29,205.57,133936.0,205.33,205.65,205.29,205.57,133936.0
2025-03-25 14:20:00,205.55,205.73,205.43,205.56,157888.0,205.55,205.73,205.43,205.56,157888.0
2025-03-25 14:25:00,205.56,205.58,205.4,205.5,104636.0,205.56,205.58,205.4,205.5,104636.0
2025-03-25 14:30:00,205.55,205.58,205.4,205.43,110959.0,205.55,205.58,205.4,205.43,110959.0
2025-03-25 14:35:00,205.44,205.44,205.03,205.08,151570.0,205.44,205.44,205.03,205.08,151570.0
2025-03-25 14:40:00,205.09,205.12,204.92,205.06,101746.0,205.09,205.12,204.92,205.06,101746.0
2025-03-25 14:45:00,205.06,205.28,204.98,205.05,120333.0,205.06,205.28,204.98,205.05,120333.0
2025-03-25 14:50:00,205.03,205.19,205.01,205.16,89549.0,205.03,205.19,205.01,205.16,89549.0
2025-03-25 14:55:00,205.16,205.25,205.08,205.19,151363.0,205.16,205.25,205.08,205.19,151363.0
2025-03-25 15:00:00,205.2,205.45,205.17,205.31,152046.0,205.2,205.45,205.17,205.31,152046.0
2025-03-25 15:05:00,205.31,205.38,205.2,205.32,162956.0,205.31,205.38,205.2,205.32,162956.0
2025-03-25 15:10:00,205.32,205.46,205.05,205.07,173132.0,205.32,205.46,205.05,205.07,173132.0
2025-03-25 15:15:00,205.07,205.3,205.0,205.28,162591.0,205.07,205.3,205.0,205.28,162591.0
2025-03-25 15:20:00,205.26,205.49,205.25,205.46,207895.0,205.26,205.49,205.25,205.46,207895.0
2025-03-25 15:25:00,205.48,205.48,205.18,205.21,139310.0,205.48,205.48,205.18,205.21,139310.0
2025-03-25 15:30:00,205.23,205.34,205.18,205.22,155755.0,205.23,205.34,205.18,205.22,155755.0
2025-03-25 15:35:00,205.21,205.41,205.18,205.2,208943.0,205.21,205.41,205.18,205.2,208943.0
2025-03-25 15:40:00,205.2,205.33,205.18,205.28,144866.0,205.2,205.33,205.18,205.28,144866.0
2025-03-25 15:45:00,205.29,205.42,205.22,205.3,234229.0,205.29,205.42,205.22,205.3,234229.0
2025-03-25 15:50:00,205.29,205.54,205.14,205.45,363641.0,205.29,205.54,205.14,205.45,363641.0
2025-03-25 15:55:00,205.44,205.78,205.43,205.7,1206587.0,205.44,205.78,205.43,205.7,1206587.0
2025-03-26 09:30:00,205.95,206.01,204.61,205.03,1363578.0,205.95,206.01,204.61,205.03,1363578.0
2025-03-26 09:35:00,205.03,205.65,204.76,204.76,572014.0,205.03,205.65,204.76,204.76,572014.0
2025-03-26 09:40:00,204.75,204.97,204.39,204.77,476503.0,204.75,204.97,204.39,204.77,476503.0
2025-03-26 09:45:00,204.79,204.95,203.8,204.04,417489.0,204.79,204.95,203.8,204.04,417489.0
2025-03-26 09:50:00,204.0,204.0,203.34,203.68,461557.0,204.0,204.0,203.34,203.68,461557.0
2025-03-26 09:55:00,203.68,203.71,202.31,202.44,738887.0,203.68,203.71,202.31,202.44,738887.0
2025-03-26 10:00:00,202.44,203.37,202.39,203.01,460776.0,202.44,203.37,202.39,203.01,460776.0
2025-03-26 10:05:00,202.99,203.2,202.58,202.77,268253.0,202.99,203.2,202.58,202.77,268253.0
2025-03-26 10:10:00,202.78,203.08,202.62,202.91,231655.0,202.78,203.08,202.62,202.91,231655.0
2025-03-26 10:15:00,202.93,203.0,202.39,202.43,306663.0,202.93,203.0,202.39,202.43,306663.0
2025-03-26 10:20:00,202.43,202.47,201.68,202.02,529026.0,202.43,202.47,201.68,202.02,529026.0
2025-03-26 10:25:00,202.0,202.75,201.98,202.7,305921.0,202.0,202.75,201.98,202.7,305921.0
2025-03-26 10:30:00,202.72,202.89,202.43,202.69,257532.0,202.72,202.89,202.43,202.69,257532.0
2025-03-26 10:35:00,202.71,202.74,202.35,202.35,261604.0,202.71,202.74,202.35,202.35,261604.0
2025-03-26 10:40:00,202.34,202.58,202.23,202.44,210448.0,202.34,202.58,202.23,202.44,210448.0
2025-03-26 10:45:00,202.43,202.47,202.16,202.21,152502.0,202.43,202.47,202.16,202.21,152502.0
2025-03-26 10:50:00,202.22,202.85,202.2,202.8,233712.0,202.22,202.85,202.2,202.8,233712.0
2025-03-26 10:55:00,202.8,202.85,202.52,202.74,182785.0,202.8,202.85,202.52,202.74,182785.0
2025-03-26 11:00:00,202.74,202.89,202.63,202.74,464298.0,202.74,202.89,202.63,202.74,464298.0
2025-03-26 11:05:00,202.74,203.33,202.7,203.28,317857.0,202.74,203.33,202.7,203.28,317857.0
2025-03-26 11:10:00,203.27,203.82,203.21,203.78,235224.0,203.27,203.82,203.21,203.78,235224.0
2025-03-26 11:15:00,203.77,203.9,203.62,203.84,179037.0,203.77,203.9,203.62,203.84,179037.0
2025-03-26 11:20:00,203.83,203.9,203.43,203.46,180213.0,203.83,203.9,203.43,203.46,180213.0
2025-03-26 11:25:00,203.45,203.48,203.17,203.31,179474.0,203.45,203.48,203.17,203.31,179474.0
2025-03-26 11:30:00,203.31,203.78,203.31,203.53,154510.0,203.31,203.78,203.31,203.53,154510.0
2025-03-26 11:35:00,203.55,203.59,203.24,203.43,126590.0,203.55,203.59,203.24,203.43,126590.0
2025-03-26 11:40:00,203.42,203.52,203.03,203.09,176772.0,203.42,203.52,203.03,203.09,176772.0
2025-03-26 11:45:00,203.09,203.32,203.05,203.12,125857.0,203.09,203.32,203.05,203.12,125857.0
2025-03-26 11:50:00,203.11,203.2,202.64,202.92,180853.0,203.11,203.2,202.64,202.92,180853.0
2025-03-26 11:55:00,202.91,203.04,202.5,202.68,239639.0,202.91,203.04,202.5,202.68,239639.0
2025-03-26 12:00:00,202.68,202.78,202.33,202.56,194631.0,202.68,202.78,202.33,202.56,194631.0
2025-03-26 12:05:00,202.54,202.85,202.5,202.76,172164.0,202.54,202.85,202.5,202.76,172164.0
2025-03-26 12:10:00,202.76,202.84,202.55,202.75,124111.0,202.76,202.84,202.55,202.75,124111.0
2025-03-26 12:15:00,202.77,202.77,202.43,202.45,160100.0,202.77,202.77,202.43,202.45,160100.0
2025-03-26 12:20:00,202.45,202.64,202.35,202.49,204225.0,202.45,202.64,202.35,202.49,204225.0
2025-03-26 12:25:00,202.48,202.93,202.48,202.89,176584.0,202.48,202.93,202.48,202.89,176584.0
2025-03-26 12:30:00,202.88,203.18,202.85,202.99,189248.0,202.88,203.18,202.85,202.99,189248.0
2025-03-26 12:35:00,203.0,203.17,202.72,202.75,112961.0,203.0,203.17,202.72,202.75,112961.0
2025-03-26 12:40:00,202.76,202.89,202.53,202.53,126965.0,202.76,202.89,202.53,202.53,126965.0
2025-03-26 12:45:00,202.54,202.78,202.39,202.71,192782.0,202.54,202.78,202.39,202.71,192782.0
2025-03-26 12:50:00,202.71,202.78,202.43,202.48,161857.0,202.71,202.78,202.43,202.48,161857.0
2025-03-26 12:55:00,202.46,202.46,201.87,201.99,270251.0,202.46,202.46,201.87,201.99,270251.0
2025-03-26 13:00:00,201.96,202.27,201.93,202.03,181246.0,201.96,202.27,201.93,202.03,181246.0
2025-03-26 13:05:00,202.04,202.21,201.89,202.03,171302.0,202.04,202.21,201.89,202.03,171302.0
2025-03-26 13:10:00,202.01,202.28,201.95,202.2,114605.0,202.01,202.28,201.95,202.2,114605.0
2025-03-26 13:15:00,202.2,202.24,201.82,201.9,109305.0,202.2,202.24,201.82,201.9,109305.0
2025-03-26 13:20:00,201.87,201.97,201.69,201.77,163092.0,201.87,201.97,201.69,201.77,163092.0
2025-03-26 13:25:00,201.77,201.84,201.55,201.71,161770.0,201.77,201.84,201.55,201.71,161770.0
2025-03-26 13:30:00,201.68,201.69,200.98,201.01,317044.0,201.68,201.69,200.98,201.01,317044.0
2025-03-26 13:35:00,201.0,201.19,200.89,201.19,166368.0,201.0,201.19,200.89,201.19,166368.0
2025-03-26 13:40:00,201.17,201.64,201.16,201.29,203820.0,201.17,201.64,201.16,201.29,203820.0
2025-03-26 13:45:00,201.29,201.58,201.28,201.33,112352.0,201.29,201.58,201.28,201.33,112352.0
2025-03-26 13:50:00,201.33,201.49,201.14,201.27,126597.0,201.33,201.49,201.14,201.27,126597.0
2025-03-26 13:55:00,201.27,201.36,201.08,201.12,135740.0,201.27,201.36,201.08,201.12,135740.0
2025-03-26 14:00:00,201.13,201.29,200.94,201.15,159070.0,201.13,201.29,200.94,201.15,159070.0
2025-03-26 14:05:00,201.12,201.21,200.93,201.18,152396.0,201.12,201.21,200.93,201.18,152396.0
2025-03-26 14:10:00,201.16,201.45,201.12,201.28,165355.0,201.16,201.45,201.12,201.28,165355.0
2025-03-26 14:15:00,201.27,201.35,200.98,200.99,137724.0,201.27,201.35,200.98,200.99,137724.0
2025-03-26 14:20:00,200.98,201.04,200.86,200.91,142093.0,200.98,201.04,200.86,200.91,142093.0
2025-03-26 14:25:00,200.91,201.16,200.88,201.09,130757.0,200.91,201.16,200.88,201.09,130757.0
2025-03-26 14:30:00,201.07,201.32,200.92,200.97,143181.0,201.07,201.32,200.92,200.97,143181.0
2025-03-26 14:35:00,200.96,201.02,200.69,200.72,160448.0,200.96,201.02,200.69,200.72,160448.0
2025-03-26 14:40:00,200.73,200.82,200.46,200.56,152032.0,200.73,200.82,200.46,200.56,152032.0
2025-03-26 14:45:00,200.56,200.68,200.16,200.21,227092.0,200.56,200.68,200.16,200.21,227092.0
2025-03-26 14:50:00,200.22,200.34,200.14,200.26,163342.0,200.22,200.34,200.14,200.26,163342.0
2025-03-26 14:55:00,200.24,200.24,200.02,200.08,200732.0,200.24,200.24,200.02,200.08,200732.0
2025-03-26 15:00:00,200.09,200.31,200.0,200.06,244097.0,200.09,200.31,200.0,200.06,244097.0
2025-03-26 15:05:00,200.06,200.29,199.92,200.16,215652.0,200.06,200.29,199.92,200.16,215652.0
2025-03-26 15:10:00,200.19,200.35,200.04,200.29,139772.0,200.19,200.35,200.04,200.29,139772.0
2025-03-26 15:15:00,200.3,200.75,200.23,200.68,182700.0,200.3,200.75,200.23,200.68,182700.0
2025-03-26 15:20:00,200.67,200.92,200.53,200.53,176328.0,200.67,200.92,200.53,200.53,176328.0
2025-03-26 15:25:00,200.53,200.76,200.42,200.48,151756.0,200.53,200.76,200.42,200.48,151756.0
2025-03-26 15:30:00,200.5,200.67,200.34,200.62,183763.0,200.5,200.67,200.34,200.62,183763.0
2025-03-26 15:35:00,200.64,200.64,200.23,200.37,223531.0,200.64,200.64,200.23,200.37,223531.0
2025-03-26 15:40:00,200.39,200.69,200.38,200.52,250884.0,200.39,200.69,200.38,200.52,250884.0
2025-03-26 15:45:00,200.53,200.68,200.34,200.61,232349.0,200.53,200.68,200.34,200.61,232349.0
2025-03-26 15:50:00,200.62,201.41,200.5,201.26,520156.0,200.62,201.41,200.5,201.26,520156.0
2025-03-26 15:55:00,201.26,201.3,201.04,201.15,1121864.0,201.26,201.3,201.04,201.15,1121864.0
2025-03-27 09:30:00,200.96,201.09,199.28,199.52,999047.0,200.96,201.09,199.28,199.52,999047.0
2025-03-27 09:35:00,199.53,200.15,199.47,200.07,376993.0,199.53,200.15,199.47,200.07,376993.0
2025-03-27 09:40:00,200.07,200.74,199.82,200.6,465703.0,200.07,200.74,199.82,200.6,465703.0
2025-03-27 09:45:00,200.68,200.87,200.26,200.58,245078.0,200.68,200.87,200.26,200.58,245078.0
2025-03-27 09:50:00,200.63,201.6,200.5,201.21,387850.0,200.63,201.6,200.5,201.21,387850.0
2025-03-27 09:55:00,201.22,201.9,201.2,201.84,449847.0,201.22,201.9,201.2,201.84,449847.0
2025-03-27 10:00:00,201.82,202.41,201.74,202.02,496219.0,201.82,202.41,201.74,202.02,496219.0
2025-03-27 10:05:00,202.04,202.2,201.5,201.59,325413.0,202.04,202.2,201.5,201.59,325413.0
2025-03-27 10:10:00,201.6,202.11,201.23,202.03,248653.0,201.6,202.11,201.23,202.03,248653.0
2025-03-27 10:15:00,202.08,202.38,201.73,202.26,236238.0,202.08,202.38,201.73,202.26,236238.0
2025-03-27 10:20:00,202.27,202.33,201.55,201.84,179750.0,202.27,202.33,201.55,201.84,179750.0
2025-03-27 10:25:00,201.84,202.8,201.77,202.8,271907.0,201.84,202.8,201.77,202.8,271907.0
2025-03-27 10:30:00,202.78,202.9,202.43,202.59,247123.0,202.78,202.9,202.43,202.59,247123.0
2025-03-27 10:35:00,202.59,202.77,202.37,202.5,248055.0,202.59,202.77,202.37,202.5,248055.0
2025-03-27 10:40:00,202.51,202.97,202.37,202.93,276541.0,202.51,202.97,202.37,202.93,276541.0
2025-03-27 10:45:00,202.94,203.21,202.75,202.84,345339.0,202.94,203.21,202.75,202.84,345339.0
2025-03-27 10:50:00,202.84,203.5,202.79,203.5,244696.0,202.84,203.5,202.79,203.5,244696.0
2025-03-27 10:55:00,203.48,203.6,203.09,203.35,224712.0,203.48,203.6,203.09,203.35,224712.0
2025-03-27 11:00:00,203.34,203.79,203.31,203.36,265612.0,203.34,203.79,203.31,203.36,265612.0
2025-03-27 11:05:00,203.38,203.57,202.95,202.97,199564.0,203.38,203.57,202.95,202.97,199564.0
2025-03-27 11:10:00,202.95,203.4,202.84,203.14,208761.0,202.95,203.4,202.84,203.14,208761.0
2025-03-27 11:15:00,203.13,203.22,202.87,203.08,148672.0,203.13,203.22,202.87,203.08,148672.0
2025-03-27 11:20:00,203.06,203.1,202.74,202.97,158478.0,203.06,203.1,202.74,202.97,158478.0
2025-03-27 11:25:00,202.97,203.1,202.61,202.63,143522.0,202.97,203.1,202.61,202.63,143522.0
2025-03-27 11:30:00,202.64,202.65,202.1,202.18,185716.0,202.64,202.65,202.1,202.18,185716.0
2025-03-27 11:35:00,202.18,202.41,202.14,202.39,148513.0,202.18,202.41,202.14,202.39,148513.0
2025-03-27 11:40:00,202.39,202.62,202.23,202.57,169994.0,202.39,202.62,202.23,202.57,169994.0
2025-03-27 11:45:00,202.59,202.6,202.15,202.32,116211.0,202.59,202.6,202.15,202.32,116211.0
2025-03-27 11:50:00,202.32,202.62,202.32,202.52,173483.0,202.32,202.62,202.32,202.52,173483.0
2025-03-27 11:55:00,202.52,202.59,202.2,202.26,111583.0,202.52,202.59,202.2,202.26,111583.0
2025-03-27 12:00:00,202.28,202.6,202.23,202.51,96050.0,202.28,202.6,202.23,202.51,96050.0
2025-03-27 12:05:00,202.53,202.92,202.4,202.86,101185.0,202.53,202.92,202.4,202.86,101185.0
2025-03-27 12:10:00,202.87,202.88,202.68,202.83,119081.0,202.87,202.88,202.68,202.83,119081.0
2025-03-27 12:15:00,202.81,203.39,202.77,203.27,154305.0,202.81,203.39,202.77,203.27,154305.0
2025-03-27 12:20:00,203.27,203.5,202.94,202.97,129820.0,203.27,203.5,202.94,202.97,129820.0
2025-03-27 12:25:00,202.98,203.03,202.46,202.55,240149.0,202.98,203.03,202.46,202.55,240149.0
2025-03-27 12:30:00,202.53,202.94,202.53,202.64,106646.0,202.53,202.94,202.53,202.64,106646.0
2025-03-27 12:35:00,202.66,202.77,202.45,202.61,95571.0,202.66,202.77,202.45,202.61,95571.0
2025-03-27 12:40:00,202.59,202.8,202.51,202.61,102908.0,202.59,202.8,202.51,202.61,102908.0
2025-03-27 12:45:00,202.58,202.72,201.99,202.04,150603.0,202.58,202.72,201.99,202.04,150603.0
2025-03-27 12:50:00,202.04,202.13,201.56,201.84,178255.0,202.04,202.13,201.56,201.84,178255.0
2025-03-27 12:55:00,201.84,201.88,201.5,201.55,94201.0,201.84,201.88,201.5,201.55,94201.0
2025-03-27 13:00:00,201.55,201.74,201.46,201.72,256106.0,201.55,201.74,201.46,201.72,256106.0
2025-03-27 13:05:00,201.67,202.0,201.56,201.83,137918.0,201.67,202.0,201.56,201.83,137918.0
2025-03-27 13:10:00,201.83,202.26,201.79,202.25,118243.0,201.83,202.26,201.79,202.25,118243.0
2025-03-27 13:15:00,202.25,202.35,201.97,202.01,115779.0,202.25,202.35,201.97,202.01,115779.0
2025-03-27 13:20:00,202.01,202.11,201.84,202.11,128583.0,202.01,202.11,201.84,202.11,128583.0
2025-03-27 13:25:00,202.08,202.16,201.72,201.8,117707.0,202.08,202.16,201.72,201.8,117707.0
2025-03-27 13:30:00,201.77,202.2,201.77,202.0,103429.0,201.77,202.2,201.77,202.0,103429.0
2025-03-27 13:35:00,202.0,202.02,201.64,201.84,105719.0,202.0,202.02,201.64,201.84,105719.0
2025-03-27 13:40:00,201.84,202.03,201.72,201.83,109164.0,201.84,202.03,201.72,201.83,109164.0
2025-03-27 13:45:00,201.83,202.15,201.75,201.97,107106.0,201.83,202.15,201.75,201.97,107106.0
2025-03-27 13:50:00,201.98,202.07,201.58,201.62,101196.0,201.98,202.07,201.58,201.62,101196.0
2025-03-27 13:55:00,201.61,201.76,201.59,201.67,87973.0,201.61,201.76,201.59,201.67,87973.0
2025-03-27 14:00:00,201.68,202.15,201.66,202.12,102944.0,201.68,202.15,201.66,202.12,102944.0
2025-03-27 14:05:00,202.11,202.4,202.09,202.22,126931.0,202.11,202.4,202.09,202.22,126931.0
2025-03-27 14:10:00,202.2,202.58,202.14,202.51,99797.0,202.2,202.58,202.14,202.51,99797.0
2025-03-27 14:15:00,202.5,202.58,202.28,202.39,112914.0,202.5,202.58,202.28,202.39,112914.0
2025-03-27 14:20:00,202.39,202.62,202.32,202.33,97348.0,202.39,202.62,202.32,202.33,97348.0
2025-03-27 14:25:00,202.31,202.59,202.25,202.38,147850.0,202.31,202.59,202.25,202.38,147850.0
2025-03-27 14:30:00,202.37,202.59,202.26,202.54,113096.0,202.37,202.59,202.26,202.54,113096.0
2025-03-27 14:35:00,202.51,202.78,202.5,202.69,135227.0,202.51,202.78,202.5,202.69,135227.0
2025-03-27 14:40:00,202.71,203.0,202.63,202.71,153056.0,202.71,203.0,202.63,202.71,153056.0
2025-03-27 14:45:00,202.71,202.95,202.7,202.9,95508.0,202.71,202.95,202.7,202.9,95508.0
2025-03-27 14:50:00,202.9,203.01,202.66,202.79,107126.0,202.9,203.01,202.66,202.79,107126.0
2025-03-27 14:55:00,202.78,202.8,202.29,202.35,80163.0,202.78,202.8,202.29,202.35,80163.0
2025-03-27 15:00:00,202.33,202.56,202.25,202.42,87870.0,202.33,202.56,202.25,202.42,87870.0
2025-03-27 15:05:00,202.42,202.44,202.13,202.22,94884.0,202.42,202.44,202.13,202.22,94884.0
2025-03-27 15:10:00,202.22,202.67,202.18,202.64,128112.0,202.22,202.67,202.18,202.64,128112.0
2025-03-27 15:15:00,202.64,202.71,202.37,202.48,123041.0,202.64,202.71,202.37,202.48,123041.0
2025-03-27 15:20:00,202.49,202.83,202.47,202.64,130093.0,202.49,202.83,202.47,202.64,130093.0
2025-03-27 15:25:00,202.63,202.68,202.49,202.55,114603.0,202.63,202.68,202.49,202.55,114603.0
2025-03-27 15:30:00,202.53,202.53,201.96,202.1,153043.0,202.53,202.53,201.96,202.1,153043.0
2025-03-27 15:35:00,202.13,202.17,201.81,201.94,126572.0,202.13,202.17,201.81,201.94,126572.0
2025-03-27 15:40:00,201.93,202.18,201.88,201.97,161362.0,201.93,202.18,201.88,201.97,161362.0
2025-03-27 15:45:00,201.97,202.09,201.91,202.01,146775.0,201.97,202.09,201.91,202.01,146775.0
2025-03-27 15:50:00,201.98,201.98,201.06,201.37,350783.0,201.98,201.98,201.06,201.37,350783.0
2025-03-27 15:55:00,201.37,201.9,201.24,201.36,829779.0,201.37,201.9,201.24,201.36,829779.0
2025-03-28 09:30:00,198.48,198.7,197.08,197.79,1962295.0,198.48,198.7,197.08,197.79,1962295.0
2025-03-28 09:35:00,197.78,199.11,197.71,199.09,849578.0,197.78,199.11,197.71,199.09,849578.0
2025-03-28 09:40:00,199.06,199.26,198.11,198.14,653812.0,199.06,199.26,198.11,198.14,653812.0
2025-03-28 09:45:00,198.17,198.43,197.91,198.32,309477.0,198.17,198.43,197.91,198.32,309477.0
2025-03-28 09:50:00,198.3,198.53,197.57,197.66,490488.0,198.3,198.53,197.57,197.66,490488.0
2025-03-28 09:55:00,197.65,197.77,197.34,197.43,373627.0,197.65,197.77,197.34,197.43,373627.0
2025-03-28 10:00:00,197.36,197.8,196.89,197.1,584178.0,197.36,197.8,196.89,197.1,584178.0
2025-03-28 10:05:00,197.06,197.12,195.76,195.93,720652.0,197.06,197.12,195.76,195.93,720652.0
2025-03-28 10:10:00,195.94,196.13,195.36,195.55,664701.0,195.94,196.13,195.36,195.55,664701.0
2025-03-28 10:15:00,195.52,195.53,195.08,195.18,443443.0,195.52,195.53,195.08,195.18,443443.0
2025-03-28 10:20:00,195.21,195.47,194.99,195.27,483854.0,195.21,195.47,194.99,195.27,483854.0
2025-03-28 10:25:00,195.29,195.35,194.48,194.61,497381.0,195.29,195.35,194.48,194.61,497381.0
2025-03-28 10:30:00,194.6,194.97,194.45,194.67,426681.0,194.6,194.97,194.45,194.67,426681.0
2025-03-28 10:35:00,194.64,194.69,194.25,194.58,344534.0,194.64,194.69,194.25,194.58,344534.0
2025-03-28 10:40:00,194.59,194.78,194.26,194.75,400440.0,194.59,194.78,194.26,194.75,400440.0
2025-03-28 10:45:00,194.75,195.0,194.26,194.31,346193.0,194.75,195.0,194.26,194.31,346193.0
2025-03-28 10:50:00,194.31,194.46,194.03,194.15,302775.0,194.31,194.46,194.03,194.15,302775.0
2025-03-28 10:55:00,194.15,194.47,193.91,194.42,456737.0,194.15,194.47,193.91,194.42,456737.0
2025-03-28 11:00:00,194.42,194.52,194.18,194.38,334045.0,194.42,194.52,194.18,194.38,334045.0
2025-03-28 11:05:00,194.42,194.61,194.25,194.49,254773.0,194.42,194.61,194.25,194.49,254773.0
2025-03-28 11:10:00,194.5,194.88,194.42,194.71,402713.0,194.5,194.88,194.42,194.71,402713.0
2025-03-28 11:15:00,194.69,194.79,194.29,194.3,275550.0,194.69,194.79,194.29,194.3,275550.0
2025-03-28 11:20:00,194.29,194.36,194.01,194.14,211343.0,194.29,194.36,194.01,194.14,211343.0
2025-03-28 11:25:00,194.16,194.9,194.16,194.82,317377.0,194.16,194.9,194.16,194.82,317377.0
2025-03-28 11:30:00,194.81,195.14,194.7,195.02,294462.0,194.81,195.14,194.7,195.02,294462.0
2025-03-28 11:35:00,195.02,195.08,194.84,194.97,175808.0,195.02,195.08,194.84,194.97,175808.0
2025-03-28 11:40:00,194.95,195.06,194.48,194.66,163362.0,194.95,195.06,194.48,194.66,163362.0
2025-03-28 11:45:00,194.67,194.69,194.45,194.62,194814.0,194.67,194.69,194.45,194.62,194814.0
2025-03-28 11:50:00,194.62,194.65,194.0,194.03,201629.0,194.62,194.65,194.0,194.03,201629.0
2025-03-28 11:55:00,194.02,194.11,193.51,193.53,284944.0,194.02,194.11,193.51,193.53,284944.0
2025-03-28 12:00:00,193.52,193.89,193.52,193.88,187154.0,193.52,193.89,193.52,193.88,187154.0
2025-03-28 12:05:00,193.87,193.97,193.61,193.63,237738.0,193.87,193.97,193.61,193.63,237738.0
2025-03-28 12:10:00,193.62,193.98,193.56,193.73,153221.0,193.62,193.98,193.56,193.73,153221.0
2025-03-28 12:15:00,193.72,193.78,192.96,192.99,391294.0,193.72,193.78,192.96,192.99,391294.0
2025-03-28 12:20:00,193.0,193.12,192.8,193.03,274458.0,193.0,193.12,192.8,193.03,274458.0
2025-03-28 12:25:00,193.03,193.33,192.85,193.28,348344.0,193.03,193.33,192.85,193.28,348344.0
2025-03-28 12:30:00,193.27,193.66,193.27,193.6,308066.0,193.27,193.66,193.27,193.6,308066.0
2025-03-28 12:35:00,193.57,193.64,193.22,193.25,310264.0,193.57,193.64,193.22,193.25,310264.0
2025-03-28 12:40:00,193.24,193.4,193.03,193.03,223222.0,193.24,193.4,193.03,193.03,223222.0
2025-03-28 12:45:00,193.02,193.32,193.01,193.25,174980.0,193.02,193.32,193.01,193.25,174980.0
2025-03-28 12:50:00,193.23,193.56,193.1,193.3,267774.0,193.23,193.56,193.1,193.3,267774.0
2025-03-28 12:55:00,193.31,193.32,192.77,192.79,275675.0,193.31,193.32,192.77,192.79,275675.0
2025-03-28 13:00:00,192.78,192.82,192.56,192.73,282096.0,192.78,192.82,192.56,192.73,282096.0
2025-03-28 13:05:00,192.71,192.74,192.29,192.46,314178.0,192.71,192.74,192.29,192.46,314178.0
2025-03-28 13:10:00,192.48,192.71,192.37,192.46,168268.0,192.48,192.71,192.37,192.46,168268.0
2025-03-28 13:15:00,192.45,193.05,192.34,192.75,301771.0,192.45,193.05,192.34,192.75,301771.0
2025-03-28 13:20:00,192.76,192.83,192.62,192.62,222454.0,192.76,192.83,192.62,192.62,222454.0
2025-03-28 13:25:00,192.6,192.63,192.27,192.34,197285.0,192.6,192.63,192.27,192.34,197285.0
2025-03-28 13:30:00,192.32,192.47,191.91,192.14,454659.0,192.32,192.47,191.91,192.14,454659.0
2025-03-28 13:35:00,192.16,192.39,192.05,192.38,349657.0,192.16,192.39,192.05,192.38,349657.0
2025-03-28 13:40:00,192.37,192.65,192.34,192.41,207917.0,192.37,192.65,192.34,192.41,207917.0
2025-03-28 13:45:00,192.4,192.45,192.05,192.1,229261.0,192.4,192.45,192.05,192.1,229261.0
2025-03-28 13:50:00,192.1,192.32,192.02,192.22,155187.0,192.1,192.32,192.02,192.22,155187.0
2025-03-28 13:55:00,192.21,192.24,191.96,192.0,346256.0,192.21,192.24,191.96,192.0,346256.0
2025-03-28 14:00:00,192.0,192.01,191.88,191.99,382186.0,192.0,192.01,191.88,191.99,382186.0
2025-03-28 14:05:00,191.98,192.57,191.97,192.43,1009949.0,191.98,192.57,191.97,192.43,1009949.0
2025-03-28 14:10:00,192.43,192.93,192.37,192.74,250786.0,192.43,192.93,192.37,192.74,250786.0
2025-03-28 14:15:00,192.74,193.09,192.71,193.04,313232.0,192.74,193.09,192.71,193.04,313232.0
2025-03-28 14:20:00,193.04,193.07,192.56,192.57,207978.0,193.04,193.07,192.56,192.57,207978.0
2025-03-28 14:25:00,192.55,192.95,192.51,192.87,142180.0,192.55,192.95,192.51,192.87,142180.0
2025-03-28 14:30:00,192.86,193.13,192.77,193.12,294072.0,192.86,193.13,192.77,193.12,294072.0
2025-03-28 14:35:00,193.11,193.21,192.0,192.81,397559.0,193.11,193.21,192.0,192.81,397559.0
2025-03-28 14:40:00,192.8,192.91,192.74,192.81,113473.0,192.8,192.91,192.74,192.81,113473.0
2025-03-28 14:45:00,192.83,192.9,192.25,192.34,267197.0,192.83,192.9,192.25,192.34,267197.0
2025-03-28 14:50:00,192.34,192.95,192.26,192.38,178287.0,192.34,192.95,192.26,192.38,178287.0
2025-03-28 14:55:00,192.38,192.56,192.28,192.55,361747.0,192.38,192.56,192.28,192.55,361747.0
2025-03-28 15:00:00,192.55,192.57,192.25,192.42,275276.0,192.55,192.57,192.25,192.42,275276.0
2025-03-28 15:05:00,192.42,192.57,192.3,192.32,238496.0,192.42,192.57,192.3,192.32,238496.0
2025-03-28 15:10:00,192.33,192.37,192.1,192.34,343648.0,192.33,192.37,192.1,192.34,343648.0
2025-03-28 15:15:00,192.34,192.62,192.23,192.55,209122.0,192.34,192.62,192.23,192.55,209122.0
2025-03-28 15:20:00,192.54,192.71,192.38,192.67,207582.0,192.54,192.71,192.38,192.67,207582.0
2025-03-28 15:25:00,192.68,192.74,192.44,192.6,208727.0,192.68,192.74,192.44,192.6,208727.0
2025-03-28 15:30:00,192.61,192.68,192.1,192.13,236979.0,192.61,192.68,192.1,192.13,236979.0
2025-03-28 15:35:00,192.12,192.36,192.08,192.32,478494.0,192.12,192.36,192.08,192.32,478494.0
2025-03-28 15:40:00,192.31,192.35,192.12,192.31,323620.0,192.31,192.35,192.12,192.31,323620.0
2025-03-28 15:45:00,192.32,192.43,192.11,192.39,337419.0,192.32,192.43,192.11,192.39,337419.0
2025-03-28 15:50:00,192.43,192.88,192.2,192.77,609565.0,192.43,192.88,192.2,192.77,609565.0
2025-03-28 15:55:00,192.77,192.98,192.5,192.64,1951572.0,192.77,192.98,192.5,192.64,1951572.0
2025-03-31 09:30:00,188.19,188.28,185.43,185.81,3836109.0,188.19,188.28,185.43,185.81,3836109.0
2025-03-31 09:35:00,185.81,186.46,185.23,185.59,1259442.0,185.81,186.46,185.23,185.59,1259442.0
2025-03-31 09:40:00,185.65,186.08,185.14,185.37,1080109.0,185.65,186.08,185.14,185.37,1080109.0
2025-03-31 09:45:00,185.35,185.71,184.4,185.05,1066254.0,185.35,185.71,184.4,185.05,1066254.0
2025-03-31 09:50:00,185.04,185.93,184.82,185.62,818835.0,185.04,185.93,184.82,185.62,818835.0
2025-03-31 09:55:00,185.58,185.86,185.18,185.25,600516.0,185.58,185.86,185.18,185.25,600516.0
2025-03-31 10:00:00,185.21,186.29,185.17,185.82,623675.0,185.21,186.29,185.17,185.82,623675.0
2025-03-31 10:05:00,185.83,186.94,185.56,186.6,697364.0,185.83,186.94,185.56,186.6,697364.0
2025-03-31 10:10:00,186.59,186.97,186.44,186.84,573790.0,186.59,186.97,186.44,186.84,573790.0
2025-03-31 10:15:00,186.84,186.9,186.08,186.14,477336.0,186.84,186.9,186.08,186.14,477336.0
2025-03-31 10:20:00,186.15,186.32,185.38,185.53,433905.0,186.15,186.32,185.38,185.53,433905.0
2025-03-31 10:25:00,185.5,185.52,184.7,184.73,556736.0,185.5,185.52,184.7,184.73,556736.0
2025-03-31 10:30:00,184.74,185.87,184.63,185.77,823015.0,184.74,185.87,184.63,185.77,823015.0
2025-03-31 10:35:00,185.77,185.85,184.92,185.15,597293.0,185.77,185.85,184.92,185.15,597293.0
2025-03-31 10:40:00,185.14,185.55,184.96,185.31,468659.0,185.14,185.55,184.96,185.31,468659.0
2025-03-31 10:45:00,185.31,185.45,184.96,185.41,485912.0,185.31,185.45,184.96,185.41,485912.0
2025-03-31 10:50:00,185.41,185.9,185.19,185.77,520921.0,185.41,185.9,185.19,185.77,520921.0
2025-03-31 10:55:00,185.77,186.07,185.6,185.93,371988.0,185.77,186.07,185.6,185.93,371988.0
2025-03-31 11:00:00,185.94,186.47,185.87,185.92,421088.0,185.94,186.47,185.87,185.92,421088.0
2025-03-31 11:05:00,185.94,186.43,185.68,185.86,361424.0,185.94,186.43,185.68,185.86,361424.0
2025-03-31 11:10:00,185.85,186.08,185.37,185.45,388205.0,185.85,186.08,185.37,185.45,388205.0
2025-03-31 11:15:00,185.44,186.26,185.27,186.13,353176.0,185.44,186.26,185.27,186.13,353176.0
2025-03-31 11:20:00,186.14,187.27,186.12,187.23,497657.0,186.14,187.27,186.12,187.23,497657.0
2025-03-31 11:25:00,187.23,187.44,186.86,186.99,379805.0,187.23,187.44,186.86,186.99,379805.0
2025-03-31 11:30:00,186.99,187.48,186.75,187.32,449257.0,186.99,187.48,186.75,187.32,449257.0
2025-03-31 11:35:00,187.31,187.61,187.22,187.44,270303.0,187.31,187.61,187.22,187.44,270303.0
2025-03-31 11:40:00,187.47,187.67,186.97,187.24,276773.0,187.47,187.67,186.97,187.24,276773.0
2025-03-31 11:45:00,187.25,187.92,187.22,187.87,280686.0,187.25,187.92,187.22,187.87,280686.0
2025-03-31 11:50:00,187.85,188.81,187.71,188.45,745114.0,187.85,188.81,187.71,188.45,745114.0
2025-03-31 11:55:00,188.43,188.48,187.96,188.09,313768.0,188.43,188.48,187.96,188.09,313768.0
2025-03-31 12:00:00,188.1,188.47,188.0,188.34,181833.0,188.1,188.47,188.0,188.34,181833.0
2025-03-31 12:05:00,188.34,188.36,187.71,187.75,241093.0,188.34,188.36,187.71,187.75,241093.0
2025-03-31 12:10:00,187.78,187.83,187.26,187.59,299980.0,187.78,187.83,187.26,187.59,299980.0
2025-03-31 12:15:00,187.59,188.33,187.48,188.25,249941.0,187.59,188.33,187.48,188.25,249941.0
2025-03-31 12:20:00,188.27,188.27,187.85,188.16,153126.0,188.27,188.27,187.85,188.16,153126.0
2025-03-31 12:25:00,188.17,188.79,188.16,188.75,225621.0,188.17,188.79,188.16,188.75,225621.0
2025-03-31 12:30:00,188.74,188.76,188.26,188.53,175404.0,188.74,188.76,188.26,188.53,175404.0
2025-03-31 12:35:00,188.56,188.64,188.39,188.56,126273.0,188.56,188.64,188.39,188.56,126273.0
2025-03-31 12:40:00,188.58,188.66,188.44,188.52,138122.0,188.58,188.66,188.44,188.52,138122.0
2025-03-31 12:45:00,188.54,188.85,188.39,188.83,249765.0,188.54,188.85,188.39,188.83,249765.0
2025-03-31 12:50:00,188.81,189.33,188.73,189.22,308069.0,188.81,189.33,188.73,189.22,308069.0
2025-03-31 12:55:00,189.2,189.2,188.32,188.44,257401.0,189.2,189.2,188.32,188.44,257401.0
2025-03-31 13:00:00,188.43,188.85,188.32,188.8,205238.0,188.43,188.85,188.32,188.8,205238.0
2025-03-31 13:05:00,188.84,189.32,188.71,189.3,175604.0,188.84,189.32,188.71,189.3,175604.0
2025-03-31 13:10:00,189.32,189.36,188.76,188.76,233098.0,189.32,189.36,188.76,188.76,233098.0
2025-03-31 13:15:00,188.8,188.81,188.47,188.59,148385.0,188.8,188.81,188.47,188.59,148385.0
2025-03-31 13:20:00,188.6,188.83,188.36,188.69,152060.0,188.6,188.83,188.36,188.69,152060.0
2025-03-31 13:25:00,188.68,188.79,188.32,188.6,137109.0,188.68,188.79,188.32,188.6,137109.0
2025-03-31 13:30:00,188.61,188.64,188.33,188.46,84952.0,188.61,188.64,188.33,188.46,84952.0
2025-03-31 13:35:00,188.45,188.84,188.34,188.8,155955.0,188.45,188.84,188.34,188.8,155955.0
2025-03-31 13:40:00,188.81,188.82,188.36,188.44,142405.0,188.81,188.82,188.36,188.44,142405.0
2025-03-31 13:45:00,188.45,188.48,188.16,188.44,173985.0,188.45,188.48,188.16,188.44,173985.0
2025-03-31 13:50:00,188.43,188.91,188.33,188.87,113998.0,188.43,188.91,188.33,188.87,113998.0
2025-03-31 13:55:00,188.84,188.91,188.52,188.55,118304.0,188.84,188.91,188.52,188.55,118304.0
2025-03-31 14:00:00,188.56,189.12,188.5,189.09,160562.0,188.56,189.12,188.5,189.09,160562.0
2025-03-31 14:05:00,189.08,189.66,188.91,189.63,173069.0,189.08,189.66,188.91,189.63,173069.0
2025-03-31 14:10:00,189.63,189.98,189.57,189.63,246679.0,189.63,189.98,189.57,189.63,246679.0
2025-03-31 14:15:00,189.64,190.14,189.47,190.1,313726.0,189.64,190.14,189.47,190.1,313726.0
2025-03-31 14:20:00,190.12,190.2,189.77,189.95,180661.0,190.12,190.2,189.77,189.95,180661.0
2025-03-31 14:25:00,189.95,190.01,189.61,189.83,215200.0,189.95,190.01,189.61,189.83,215200.0
2025-03-31 14:30:00,189.83,189.88,189.61,189.69,222983.0,189.83,189.88,189.61,189.69,222983.0
2025-03-31 14:35:00,189.68,190.08,189.61,189.85,184471.0,189.68,190.08,189.61,189.85,184471.0
2025-03-31 14:40:00,189.85,190.09,189.75,189.79,137563.0,189.85,190.09,189.75,189.79,137563.0
2025-03-31 14:45:00,189.79,189.84,189.23,189.52,254543.0,189.79,189.84,189.23,189.52,254543.0
2025-03-31 14:50:00,189.52,189.99,189.5,189.72,194023.0,189.52,189.99,189.5,189.72,194023.0
2025-03-31 14:55:00,189.72,189.76,189.35,189.36,227510.0,189.72,189.76,189.35,189.36,227510.0
2025-03-31 15:00:00,189.36,189.75,189.33,189.54,176755.0,189.36,189.75,189.33,189.54,176755.0
2025-03-31 15:05:00,189.54,189.68,189.42,189.63,172802.0,189.54,189.68,189.42,189.63,172802.0
2025-03-31 15:10:00,189.64,190.3,189.59,190.11,235588.0,189.64,190.3,189.59,190.11,235588.0
2025-03-31 15:15:00,190.09,190.12,189.67,189.81,192503.0,190.09,190.12,189.67,189.81,192503.0
2025-03-31 15:20:00,189.8,190.09,189.78,189.81,263375.0,189.8,190.09,189.78,189.81,263375.0
2025-03-31 15:25:00,189.81,189.82,189.3,189.43,183552.0,189.81,189.82,189.3,189.43,183552.0
2025-03-31 15:30:00,189.41,189.91,189.29,189.87,202213.0,189.41,189.91,189.29,189.87,202213.0
2025-03-31 15:35:00,189.86,189.96,189.51,189.89,227044.0,189.86,189.96,189.51,189.89,227044.0
2025-03-31 15:40:00,189.89,190.48,189.89,190.08,480129.0,189.89,190.48,189.89,190.08,480129.0
2025-03-31 15:45:00,190.04,190.33,189.89,190.07,338631.0,190.04,190.33,189.89,190.07,338631.0
2025-03-31 15:50:00,190.08,191.33,189.75,190.7,1324616.0,190.08,191.33,189.75,190.7,1324616.0
2025-03-31 15:55:00,190.7,190.81,190.0,190.29,2628214.0,190.7,190.81,190.0,190.29,2628214.0
2025-04-01 09:30:00,187.86,188.91,187.2,188.6,1446993.0,187.86,188.91,187.2,188.6,1446993.0
2025-04-01 09:35:00,188.63,190.2,188.4,190.13,620631.0,188.63,190.2,188.4,190.13,620631.0
2025-04-01 09:40:00,190.17,190.69,189.85,190.63,538977.0,190.17,190.69,189.85,190.63,538977.0
2025-04-01 09:45:00,190.61,190.98,190.38,190.78,482914.0,190.61,190.98,190.38,190.78,482914.0
2025-04-01 09:50:00,190.76,190.91,190.03,190.04,492936.0,190.76,190.91,190.03,190.04,492936.0
2025-04-01 09:55:00,190.05,190.44,189.65,190.01,458397.0,190.05,190.44,189.65,190.01,458397.0
2025-04-01 10:00:00,190.03,190.43,189.65,189.78,446195.0,190.03,190.43,189.65,189.78,446195.0
2025-04-01 10:05:00,189.77,190.2,189.22,189.48,401888.0,189.77,190.2,189.22,189.48,401888.0
2025-04-01 10:10:00,189.5,189.69,188.66,188.71,467589.0,189.5,189.69,188.66,188.71,467589.0
2025-04-01 10:15:00,188.75,189.1,188.64,188.7,276299.0,188.75,189.1,188.64,188.7,276299.0
2025-04-01 10:20:00,188.68,189.38,188.38,189.26,343679.0,188.68,189.38,188.38,189.26,343679.0
2025-04-01 10:25:00,189.25,189.65,189.13,189.52,253025.0,189.25,189.65,189.13,189.52,253025.0
2025-04-01 10:30:00,189.47,189.99,189.31,189.58,284826.0,189.47,189.99,189.31,189.58,284826.0
2025-04-01 10:35:00,189.59,190.26,189.48,190.01,271453.0,189.59,190.26,189.48,190.01,271453.0
2025-04-01 10:40:00,189.99,190.45,189.85,190.26,281976.0,189.99,190.45,189.85,190.26,281976.0
2025-04-01 10:45:00,190.26,190.51,190.12,190.36,212299.0,190.26,190.51,190.12,190.36,212299.0
2025-04-01 10:50:00,190.38,190.96,190.38,190.82,227920.0,190.38,190.96,190.38,190.82,227920.0
2025-04-01 10:55:00,190.86,191.12,190.49,191.09,248615.0,190.86,191.12,190.49,191.09,248615.0
2025-04-01 11:00:00,191.08,191.6,190.91,191.35,294028.0,191.08,191.6,190.91,191.35,294028.0
2025-04-01 11:05:00,191.35,191.8,191.31,191.76,276287.0,191.35,191.8,191.31,191.76,276287.0
2025-04-01 11:10:00,191.77,192.29,191.52,192.26,378325.0,191.77,192.29,191.52,192.26,378325.0
2025-04-01 11:15:00,192.24,192.56,192.02,192.3,469113.0,192.24,192.56,192.02,192.3,469113.0
2025-04-01 11:20:00,192.3,193.03,190.6,192.99,593770.0,192.3,193.03,190.6,192.99,593770.0
2025-04-01 11:25:00,193.01,193.09,192.2,192.21,398727.0,193.01,193.09,192.2,192.21,398727.0
2025-04-01 11:30:00,192.24,192.45,192.03,192.21,359575.0,192.24,192.45,192.03,192.21,359575.0
2025-04-01 11:35:00,192.22,192.51,191.85,192.46,441146.0,192.22,192.51,191.85,192.46,441146.0
2025-04-01 11:40:00,192.45,192.98,192.08,192.91,296511.0,192.45,192.98,192.08,192.91,296511.0
2025-04-01 11:45:00,192.91,193.38,192.88,193.18,407401.0,192.91,193.38,192.88,193.18,407401.0
2025-04-01 11:50:00,193.24,193.39,192.71,192.73,320181.0,193.24,193.39,192.71,192.73,320181.0
2025-04-01 11:55:00,192.73,192.79,192.48,192.69,163325.0,192.73,192.79,192.48,192.69,163325.0
2025-04-01 12:00:00,192.69,193.2,192.54,193.08,317535.0,192.69,193.2,192.54,193.08,317535.0
2025-04-01 12:05:00,193.02,193.31,193.0,193.27,231021.0,193.02,193.31,193.0,193.27,231021.0
2025-04-01 12:10:00,193.26,193.55,193.14,193.37,261374.0,193.26,193.55,193.14,193.37,261374.0
2025-04-01 12:15:00,193.37,193.87,193.35,193.81,286560.0,193.37,193.87,193.35,193.81,286560.0
2025-04-01 12:20:00,193.8,193.93,193.15,193.43,304043.0,193.8,193.93,193.15,193.43,304043.0
2025-04-01 12:25:00,193.43,193.5,192.85,193.02,240462.0,193.43,193.5,192.85,193.02,240462.0
2025-04-01 12:30:00,193.05,193.08,192.66,192.87,221814.0,193.05,193.08,192.66,192.87,221814.0
2025-04-01 12:35:00,192.85,192.95,192.51,192.64,154687.0,192.85,192.95,192.51,192.64,154687.0
2025-04-01 12:40:00,192.63,192.93,192.55,192.81,151598.0,192.63,192.93,192.55,192.81,151598.0
2025-04-01 12:45:00,192.84,193.28,192.81,193.24,257739.0,192.84,193.28,192.81,193.24,257739.0
2025-04-01 12:50:00,193.24,193.59,193.19,193.34,365891.0,193.24,193.59,193.19,193.34,365891.0
2025-04-01 12:55:00,193.34,193.37,192.82,192.84,162808.0,193.34,193.37,192.82,192.84,162808.0
2025-04-01 13:00:00,192.86,192.95,192.58,192.84,166174.0,192.86,192.95,192.58,192.84,166174.0
2025-04-01 13:05:00,192.84,192.85,192.29,192.42,235642.0,192.84,192.85,192.29,192.42,235642.0
2025-04-01 13:10:00,192.42,192.69,192.3,192.51,175438.0,192.42,192.69,192.3,192.51,175438.0
2025-04-01 13:15:00,192.52,192.53,191.97,192.02,286509.0,192.52,192.53,191.97,192.02,286509.0
2025-04-01 13:20:00,192.0,192.19,191.97,192.11,197425.0,192.0,192.19,191.97,192.11,197425.0
2025-04-01 13:25:00,192.11,192.31,192.05,192.14,164827.0,192.11,192.31,192.05,192.14,164827.0
2025-04-01 13:30:00,192.14,192.41,191.9,191.93,206323.0,192.14,192.41,191.9,191.93,206323.0
2025-04-01 13:35:00,191.92,192.35,191.9,192.25,145932.0,191.92,192.35,191.9,192.25,145932.0
2025-04-01 13:40:00,192.25,192.38,191.76,191.8,172652.0,192.25,192.38,191.76,191.8,172652.0
2025-04-01 13:45:00,191.8,192.2,191.78,192.14,200036.0,191.8,192.2,191.78,192.14,200036.0
2025-04-01 13:50:00,192.14,192.29,192.01,192.03,209494.0,192.14,192.29,192.01,192.03,209494.0
2025-04-01 13:55:00,192.04,192.08,191.67,191.73,200374.0,192.04,192.08,191.67,191.73,200374.0
2025-04-01 14:00:00,191.75,191.82,190.84,191.01,319379.0,191.75,191.82,190.84,191.01,319379.0
2025-04-01 14:05:00,191.03,191.18,190.88,191.17,251243.0,191.03,191.18,190.88,191.17,251243.0
2025-04-01 14:10:00,191.18,191.51,191.11,191.43,261533.0,191.18,191.51,191.11,191.43,261533.0
2025-04-01 14:15:00,191.46,191.56,190.98,191.11,198020.0,191.46,191.56,190.98,191.11,198020.0
2025-04-01 14:20:00,191.11,191.18,190.74,190.78,157502.0,191.11,191.18,190.74,190.78,157502.0
2025-04-01 14:25:00,190.76,191.25,190.75,191.0,214943.0,190.76,191.25,190.75,191.0,214943.0
2025-04-01 14:30:00,191.0,191.41,191.0,191.21,212141.0,191.0,191.41,191.0,191.21,212141.0
2025-04-01 14:35:00,191.18,191.45,191.02,191.04,208085.0,191.18,191.45,191.02,191.04,208085.0
2025-04-01 14:40:00,191.06,191.41,191.06,191.34,166634.0,191.06,191.41,191.06,191.34,166634.0
2025-04-01 14:45:00,191.33,191.34,190.97,191.0,174905.0,191.33,191.34,190.97,191.0,174905.0
2025-04-01 14:50:00,190.98,191.2,190.87,191.18,163141.0,190.98,191.2,190.87,191.18,163141.0
2025-04-01 14:55:00,191.18,191.44,191.17,191.43,194946.0,191.18,191.44,191.17,191.43,194946.0
2025-04-01 15:00:00,191.42,191.69,191.31,191.52,161324.0,191.42,191.69,191.31,191.52,161324.0
2025-04-01 15:05:00,191.51,191.67,191.21,191.21,172135.0,191.51,191.67,191.21,191.21,172135.0
2025-04-01 15:10:00,191.21,191.55,191.14,191.51,165496.0,191.21,191.55,191.14,191.51,165496.0
2025-04-01 15:15:00,191.5,191.74,191.41,191.5,228527.0,191.5,191.74,191.41,191.5,228527.0
2025-04-01 15:20:00,191.5,191.71,191.42,191.62,205054.0,191.5,191.71,191.42,191.62,205054.0
2025-04-01 15:25:00,191.62,191.68,191.29,191.3,193068.0,191.62,191.68,191.29,191.3,193068.0
2025-04-01 15:30:00,191.28,191.99,191.2,191.8,327109.0,191.28,191.99,191.2,191.8,327109.0
2025-04-01 15:35:00,191.79,192.14,191.74,191.8,216214.0,191.79,192.14,191.74,191.8,216214.0
2025-04-01 15:40:00,191.8,191.97,191.67,191.76,255717.0,191.8,191.97,191.67,191.76,255717.0
2025-04-01 15:45:00,191.75,192.06,191.71,191.9,270188.0,191.75,192.06,191.71,191.9,270188.0
2025-04-01 15:50:00,191.92,192.6,191.91,192.31,474921.0,191.92,192.6,191.91,192.31,474921.0
2025-04-01 15:55:00,192.29,192.52,191.95,192.16,1356771.0,192.29,192.52,191.95,192.16,1356771.0
2025-04-02 09:30:00,187.66,190.0,187.66,189.9,1574919.0,187.66,190.0,187.66,189.9,1574919.0
2025-04-02 09:35:00,189.9,191.0,189.73,190.17,677446.0,189.9,191.0,189.73,190.17,677446.0
2025-04-02 09:40:00,190.23,190.56,189.7,190.56,526586.0,190.23,190.56,189.7,190.56,526586.0
2025-04-02 09:45:00,190.58,191.42,190.48,191.42,361617.0,190.58,191.42,190.48,191.42,361617.0
2025-04-02 09:50:00,191.41,192.24,191.14,191.8,397601.0,191.41,192.24,191.14,191.8,397601.0
2025-04-02 09:55:00,191.78,192.11,191.62,191.72,260528.0,191.78,192.11,191.62,191.72,260528.0
2025-04-02 10:00:00,191.7,192.99,191.54,192.87,513689.0,191.7,192.99,191.54,192.87,513689.0
2025-04-02 10:05:00,192.86,192.98,191.13,191.3,351163.0,192.86,192.98,191.13,191.3,351163.0
2025-04-02 10:10:00,191.3,191.5,190.6,191.39,340485.0,191.3,191.5,190.6,191.39,340485.0
2025-04-02 10:15:00,191.38,191.83,191.31,191.72,165930.0,191.38,191.83,191.31,191.72,165930.0
2025-04-02 10:20:00,191.73,192.27,191.5,192.23,196603.0,191.73,192.27,191.5,192.23,196603.0
2025-04-02 10:25:00,192.25,192.3,191.56,192.18,221192.0,192.25,192.3,191.56,192.18,221192.0
2025-04-02 10:30:00,192.18,192.7,192.01,192.28,206968.0,192.18,192.7,192.01,192.28,206968.0
2025-04-02 10:35:00,192.26,192.39,191.97,192.33,159577.0,192.26,192.39,191.97,192.33,159577.0
2025-04-02 10:40:00,192.34,192.69,192.14,192.43,227604.0,192.34,192.69,192.14,192.43,227604.0
2025-04-02 10:45:00,192.44,192.75,192.26,192.46,299868.0,192.44,192.75,192.26,192.46,299868.0
2025-04-02 10:50:00,192.45,192.54,192.12,192.19,162346.0,192.45,192.54,192.12,192.19,162346.0
2025-04-02 10:55:00,192.19,192.58,192.03,192.37,155760.0,192.19,192.58,192.03,192.37,155760.0
2025-04-02 11:00:00,192.38,192.38,191.83,192.09,177744.0,192.38,192.38,191.83,192.09,177744.0
2025-04-02 11:05:00,192.07,192.44,192.0,192.44,129658.0,192.07,192.44,192.0,192.44,129658.0
2025-04-02 11:10:00,192.43,192.44,191.72,191.79,136973.0,192.43,192.44,191.72,191.79,136973.0
2025-04-02 11:15:00,191.79,192.19,191.76,192.18,123634.0,191.79,192.19,191.76,192.18,123634.0
2025-04-02 11:20:00,192.18,192.69,192.13,192.45,149609.0,192.18,192.69,192.13,192.45,149609.0
2025-04-02 11:25:00,192.45,192.6,192.24,192.37,175752.0,192.45,192.6,192.24,192.37,175752.0
2025-04-02 11:30:00,192.35,192.63,192.18,192.47,117882.0,192.35,192.63,192.18,192.47,117882.0
2025-04-02 11:35:00,192.48,192.63,192.32,192.54,146657.0,192.48,192.63,192.32,192.54,146657.0
2025-04-02 11:40:00,192.58,192.68,192.25,192.34,181767.0,192.58,192.68,192.25,192.34,181767.0
2025-04-02 11:45:00,192.38,192.41,191.95,192.09,163669.0,192.38,192.41,191.95,192.09,163669.0
2025-04-02 11:50:00,192.06,194.4,191.92,193.99,1692978.0,192.06,194.4,191.92,193.99,1692978.0
2025-04-02 11:55:00,194.01,194.95,193.68,194.25,1590384.0,194.01,194.95,193.68,194.25,1590384.0
2025-04-02 12:00:00,194.27,195.14,193.89,194.62,1092497.0,194.27,195.14,193.89,194.62,1092497.0
2025-04-02 12:05:00,194.63,194.76,194.0,194.54,537560.0,194.63,194.76,194.0,194.54,537560.0
2025-04-02 12:10:00,194.53,195.06,194.08,194.75,929569.0,194.53,195.06,194.08,194.75,929569.0
2025-04-02 12:15:00,194.75,195.66,194.73,195.66,929252.0,194.75,195.66,194.73,195.66,929252.0
2025-04-02 12:20:00,195.62,196.0,195.47,195.79,759519.0,195.62,196.0,195.47,195.79,759519.0
2025-04-02 12:25:00,195.78,195.79,195.27,195.77,405517.0,195.78,195.79,195.27,195.77,405517.0
2025-04-02 12:30:00,195.78,196.2,195.62,195.89,444924.0,195.78,196.2,195.62,195.89,444924.0
2025-04-02 12:35:00,195.89,195.91,195.48,195.81,372210.0,195.89,195.91,195.48,195.81,372210.0
2025-04-02 12:40:00,195.81,196.14,195.23,196.06,567628.0,195.81,196.14,195.23,196.06,567628.0
2025-04-02 12:45:00,196.06,197.05,195.95,197.0,659787.0,196.06,197.05,195.95,197.0,659787.0
2025-04-02 12:50:00,197.0,197.26,196.75,197.03,751849.0,197.0,197.26,196.75,197.03,751849.0
2025-04-02 12:55:00,197.0,197.27,196.75,197.12,428305.0,197.0,197.27,196.75,197.12,428305.0
2025-04-02 13:00:00,197.11,198.34,197.04,198.24,779837.0,197.11,198.34,197.04,198.24,779837.0
2025-04-02 13:05:00,198.22,198.22,197.44,197.64,864322.0,198.22,198.22,197.44,197.64,864322.0
2025-04-02 13:10:00,197.61,198.16,197.2,197.36,763338.0,197.61,198.16,197.2,197.36,763338.0
2025-04-02 13:15:00,197.37,197.53,196.98,197.17,569578.0,197.37,197.53,196.98,197.17,569578.0
2025-04-02 13:20:00,197.18,197.37,196.92,197.36,403649.0,197.18,197.37,196.92,197.36,403649.0
2025-04-02 13:25:00,197.36,197.66,197.1,197.24,486225.0,197.36,197.66,197.1,197.24,486225.0
2025-04-02 13:30:00,197.22,197.31,196.4,196.81,672277.0,197.22,197.31,196.4,196.81,672277.0
2025-04-02 13:35:00,196.81,196.82,196.26,196.55,415551.0,196.81,196.82,196.26,196.55,415551.0
2025-04-02 13:40:00,196.56,196.7,196.38,196.69,272756.0,196.56,196.7,196.38,196.69,272756.0
2025-04-02 13:45:00,196.69,196.69,196.15,196.35,295758.0,196.69,196.69,196.15,196.35,295758.0
2025-04-02 13:50:00,196.35,196.51,196.08,196.48,291433.0,196.35,196.51,196.08,196.48,291433.0
2025-04-02 13:55:00,196.47,196.75,196.31,196.48,217368.0,196.47,196.75,196.31,196.48,217368.0
2025-04-02 14:00:00,196.45,196.51,195.82,195.83,280601.0,196.45,196.51,195.82,195.83,280601.0
2025-04-02 14:05:00,195.83,195.86,195.35,195.58,310759.0,195.83,195.86,195.35,195.58,310759.0
2025-04-02 14:10:00,195.58,195.67,195.23,195.36,227558.0,195.58,195.67,195.23,195.36,227558.0
2025-04-02 14:15:00,195.35,195.6,195.19,195.35,230602.0,195.35,195.6,195.19,195.35,230602.0
2025-04-02 14:20:00,195.33,195.7,194.97,195.08,209407.0,195.33,195.7,194.97,195.08,209407.0
2025-04-02 14:25:00,195.05,195.2,194.58,194.61,225000.0,195.05,195.2,194.58,194.61,225000.0
2025-04-02 14:30:00,194.6,195.31,194.52,195.3,275420.0,194.6,195.31,194.52,195.3,275420.0
2025-04-02 14:35:00,195.29,195.65,195.14,195.62,213737.0,195.29,195.65,195.14,195.62,213737.0
2025-04-02 14:40:00,195.62,195.86,195.45,195.61,188269.0,195.62,195.86,195.45,195.61,188269.0
2025-04-02 14:45:00,195.58,195.64,195.34,195.53,150284.0,195.58,195.64,195.34,195.53,150284.0
2025-04-02 14:50:00,195.5,195.55,195.25,195.46,154300.0,195.5,195.55,195.25,195.46,154300.0
2025-04-02 14:55:00,195.45,195.45,194.65,194.65,216144.0,195.45,195.45,194.65,194.65,216144.0
2025-04-02 15:00:00,194.69,195.64,194.69,195.5,236563.0,194.69,195.64,194.69,195.5,236563.0
2025-04-02 15:05:00,195.5,195.62,195.25,195.4,142570.0,195.5,195.62,195.25,195.4,142570.0
2025-04-02 15:10:00,195.39,195.44,195.05,195.07,227463.0,195.39,195.44,195.05,195.07,227463.0
2025-04-02 15:15:00,195.07,195.36,194.84,195.03,303735.0,195.07,195.36,194.84,195.03,303735.0
2025-04-02 15:20:00,195.03,195.4,194.92,195.27,293129.0,195.03,195.4,194.92,195.27,293129.0
2025-04-02 15:25:00,195.29,195.97,194.95,195.89,361561.0,195.29,195.97,194.95,195.89,361561.0
2025-04-02 15:30:00,195.85,196.7,195.61,196.55,414733.0,195.85,196.7,195.61,196.55,414733.0
2025-04-02 15:35:00,196.55,196.87,196.48,196.66,470166.0,196.55,196.87,196.48,196.66,470166.0
2025-04-02 15:40:00,196.66,196.88,196.56,196.71,303467.0,196.66,196.88,196.56,196.71,303467.0
2025-04-02 15:45:00,196.73,197.43,196.68,197.18,477712.0,196.73,197.43,196.68,197.18,477712.0
2025-04-02 15:50:00,197.19,197.26,196.26,196.39,525339.0,197.19,197.26,196.26,196.39,525339.0
2025-04-02 15:55:00,196.41,196.63,195.96,195.96,1170691.0,196.41,196.63,195.96,195.96,1170691.0
2025-04-03 09:30:00,183.0,184.13,182.17,182.97,5198736.0,183.0,184.13,182.17,182.97,5198736.0
2025-04-03 09:35:00,183.0,183.59,182.51,183.34,1806157.0,183.0,183.59,182.51,183.34,1806157.0
2025-04-03 09:40:00,183.33,183.33,180.51,181.37,2504563.0,183.33,183.33,180.51,181.37,2504563.0
2025-04-03 09:45:00,181.37,182.04,181.09,181.47,1288919.0,181.37,182.04,181.09,181.47,1288919.0
2025-04-03 09:50:00,181.49,182.75,181.43,182.49,1153093.0,181.49,182.75,181.43,182.49,1153093.0
2025-04-03 09:55:00,182.51,182.95,181.96,182.39,1132808.0,182.51,182.95,181.96,182.39,1132808.0
2025-04-03 10:00:00,182.37,182.5,181.72,181.85,1050991.0,182.37,182.5,181.72,181.85,1050991.0
2025-04-03 10:05:00,181.83,182.03,181.38,181.76,817517.0,181.83,182.03,181.38,181.76,817517.0
2025-04-03 10:10:00,181.78,181.78,180.86,181.35,1229882.0,181.78,181.78,180.86,181.35,1229882.0
2025-04-03 10:15:00,181.39,181.64,180.21,180.21,1316594.0,181.39,181.64,180.21,180.21,1316594.0
2025-04-03 10:20:00,180.2,180.28,179.4,179.62,2086839.0,180.2,180.28,179.4,179.62,2086839.0
2025-04-03 10:25:00,179.61,180.41,179.48,179.93,1313330.0,179.61,180.41,179.48,179.93,1313330.0
2025-04-03 10:30:00,179.92,180.16,178.68,178.89,1616108.0,179.92,180.16,178.68,178.89,1616108.0
2025-04-03 10:35:00,178.87,179.12,177.66,178.08,2057893.0,178.87,179.12,177.66,178.08,2057893.0
2025-04-03 10:40:00,178.06,178.3,177.75,177.95,1012698.0,178.06,178.3,177.75,177.95,1012698.0
2025-04-03 10:45:00,177.95,178.02,176.97,177.1,1627520.0,177.95,178.02,176.97,177.1,1627520.0
2025-04-03 10:50:00,177.09,178.72,177.09,178.69,963145.0,177.09,178.72,177.09,178.69,963145.0
2025-04-03 10:55:00,178.69,179.05,178.48,178.5,677481.0,178.69,179.05,178.48,178.5,677481.0
2025-04-03 11:00:00,178.49,179.37,178.45,179.3,492174.0,178.49,179.37,178.45,179.3,492174.0
2025-04-03 11:05:00,179.31,179.36,178.51,178.97,799038.0,179.31,179.36,178.51,178.97,799038.0
2025-04-03 11:10:00,178.97,179.98,178.95,179.6,692475.0,178.97,179.98,178.95,179.6,692475.0
2025-04-03 11:15:00,179.61,180.24,179.57,179.91,722818.0,179.61,180.24,179.57,179.91,722818.0
2025-04-03 11:20:00,179.9,180.09,179.52,180.03,828932.0,179.9,180.09,179.52,180.03,828932.0
2025-04-03 11:25:00,180.02,180.78,179.93,180.12,788652.0,180.02,180.78,179.93,180.12,788652.0
2025-04-03 11:30:00,180.11,181.08,180.07,180.9,654812.0,180.11,181.08,180.07,180.9,654812.0
2025-04-03 11:35:00,180.91,181.7,180.75,181.63,793790.0,180.91,181.7,180.75,181.63,793790.0
2025-04-03 11:40:00,181.64,182.03,181.13,181.38,999316.0,181.64,182.03,181.13,181.38,999316.0
2025-04-03 11:45:00,181.39,181.81,181.04,181.54,510737.0,181.39,181.81,181.04,181.54,510737.0
2025-04-03 11:50:00,181.55,181.84,181.0,181.83,545501.0,181.55,181.84,181.0,181.83,545501.0
2025-04-03 11:55:00,181.83,182.4,181.73,181.86,531393.0,181.83,182.4,181.73,181.86,531393.0
2025-04-03 12:00:00,181.86,182.42,181.85,181.96,500483.0,181.86,182.42,181.85,181.96,500483.0
2025-04-03 12:05:00,181.98,182.34,181.67,181.71,508771.0,181.98,182.34,181.67,181.71,508771.0
2025-04-03 12:10:00,181.73,182.69,181.71,182.28,564823.0,181.73,182.69,181.71,182.28,564823.0
2025-04-03 12:15:00,182.29,182.49,182.1,182.42,420213.0,182.29,182.49,182.1,182.42,420213.0
2025-04-03 12:20:00,182.42,182.48,182.06,182.47,360017.0,182.42,182.48,182.06,182.47,360017.0
2025-04-03 12:25:00,182.48,182.83,182.0,182.81,423742.0,182.48,182.83,182.0,182.81,423742.0
2025-04-03 12:30:00,182.8,182.95,182.15,182.17,383140.0,182.8,182.95,182.15,182.17,383140.0
2025-04-03 12:35:00,182.17,182.28,181.79,182.05,516758.0,182.17,182.28,181.79,182.05,516758.0
2025-04-03 12:40:00,182.04,182.48,181.89,181.94,265946.0,182.04,182.48,181.89,181.94,265946.0
2025-04-03 12:45:00,181.92,182.07,181.32,182.03,669437.0,181.92,182.07,181.32,182.03,669437.0
2025-04-03 12:50:00,182.0,182.14,181.64,181.66,338097.0,182.0,182.14,181.64,181.66,338097.0
2025-04-03 12:55:00,181.64,182.07,181.47,182.0,333622.0,181.64,182.07,181.47,182.0,333622.0
2025-04-03 13:00:00,182.0,182.55,181.99,182.18,387523.0,182.0,182.55,181.99,182.18,387523.0
2025-04-03 13:05:00,182.17,182.47,181.76,181.78,335706.0,182.17,182.47,181.76,181.78,335706.0
2025-04-03 13:10:00,181.77,182.0,181.65,181.87,308205.0,181.77,182.0,181.65,181.87,308205.0
2025-04-03 13:15:00,181.82,181.95,181.36,181.46,272224.0,181.82,181.95,181.36,181.46,272224.0
2025-04-03 13:20:00,181.46,181.71,180.91,181.3,348635.0,181.46,181.71,180.91,181.3,348635.0
2025-04-03 13:25:00,181.35,181.38,180.95,181.05,358033.0,181.35,181.38,180.95,181.05,358033.0
2025-04-03 13:30:00,181.03,181.25,180.69,181.17,388339.0,181.03,181.25,180.69,181.17,388339.0
2025-04-03 13:35:00,181.16,181.55,181.08,181.31,242368.0,181.16,181.55,181.08,181.31,242368.0
2025-04-03 13:40:00,181.27,181.43,181.06,181.33,220833.0,181.27,181.43,181.06,181.33,220833.0
2025-04-03 13:45:00,181.28,181.5,180.97,181.02,305278.0,181.28,181.5,180.97,181.02,305278.0
2025-04-03 13:50:00,181.03,181.22,180.88,181.03,283797.0,181.03,181.22,180.88,181.03,283797.0
2025-04-03 13:55:00,181.02,181.03,180.48,180.5,353718.0,181.02,181.03,180.48,180.5,353718.0
2025-04-03 14:00:00,180.48,180.81,180.46,180.65,304433.0,180.48,180.81,180.46,180.65,304433.0
2025-04-03 14:05:00,180.66,180.75,180.5,180.63,282011.0,180.66,180.75,180.5,180.63,282011.0
2025-04-03 14:10:00,180.61,180.68,180.23,180.34,276722.0,180.61,180.68,180.23,180.34,276722.0
2025-04-03 14:15:00,180.34,180.54,180.09,180.17,398274.0,180.34,180.54,180.09,180.17,398274.0
2025-04-03 14:20:00,180.17,180.3,179.86,179.87,404447.0,180.17,180.3,179.86,179.87,404447.0
2025-04-03 14:25:00,179.86,180.0,179.67,179.78,361572.0,179.86,180.0,179.67,179.78,361572.0
2025-04-03 14:30:00,179.76,180.01,179.18,179.28,611615.0,179.76,180.01,179.18,179.28,611615.0
2025-04-03 14:35:00,179.28,179.98,179.2,179.89,447204.0,179.28,179.98,179.2,179.89,447204.0
2025-04-03 14:40:00,179.88,180.32,179.83,180.25,379403.0,179.88,180.32,179.83,180.25,379403.0
2025-04-03 14:45:00,180.2,180.25,179.8,180.0,306404.0,180.2,180.25,179.8,180.0,306404.0
2025-04-03 14:50:00,179.99,180.2,179.77,180.03,366004.0,179.99,180.2,179.77,180.03,366004.0
2025-04-03 14:55:00,180.02,180.16,179.83,180.01,374932.0,180.02,180.16,179.83,180.01,374932.0
2025-04-03 15:00:00,180.0,180.06,179.43,179.43,385952.0,180.0,180.06,179.43,179.43,385952.0
2025-04-03 15:05:00,179.45,179.62,179.17,179.17,376342.0,179.45,179.62,179.17,179.17,376342.0
2025-04-03 15:10:00,179.16,179.43,178.72,179.33,727832.0,179.16,179.43,178.72,179.33,727832.0
2025-04-03 15:15:00,179.35,179.39,178.34,178.55,628800.0,179.35,179.39,178.34,178.55,628800.0
2025-04-03 15:20:00,178.55,178.94,178.21,178.57,688982.0,178.55,178.94,178.21,178.57,688982.0
2025-04-03 15:25:00,178.54,178.6,178.31,178.32,549174.0,178.54,178.6,178.31,178.32,549174.0
2025-04-03 15:30:00,178.32,178.49,178.02,178.25,893625.0,178.32,178.49,178.02,178.25,893625.0
2025-04-03 15:35:00,178.22,178.33,177.88,178.28,742120.0,178.22,178.33,177.88,178.28,742120.0
2025-04-03 15:40:00,178.3,178.71,178.15,178.62,709283.0,178.3,178.71,178.15,178.62,709283.0
2025-04-03 15:45:00,178.62,178.67,178.18,178.22,613746.0,178.62,178.67,178.18,178.22,613746.0
2025-04-03 15:50:00,178.23,178.93,177.93,178.8,1069519.0,178.23,178.93,177.93,178.8,1069519.0
2025-04-03 15:55:00,178.83,178.94,177.88,178.37,3016232.0,178.83,178.94,177.88,178.37,3016232.0
2025-04-04 09:30:00,167.15,170.37,166.07,170.28,6711260.0,167.15,170.37,166.07,170.28,6711260.0
2025-04-04 09:35:00,170.33,171.61,169.79,171.35,2345805.0,170.33,171.61,169.79,171.35,2345805.0
2025-04-04 09:40:00,171.35,172.11,170.72,171.46,2447121.0,171.35,172.11,170.72,171.46,2447121.0
2025-04-04 09:45:00,171.45,173.71,170.91,173.08,1849631.0,171.45,173.71,170.91,173.08,1849631.0
2025-04-04 09:50:00,173.12,173.92,172.79,173.0,1401069.0,173.12,173.92,172.79,173.0,1401069.0
2025-04-04 09:55:00,172.97,174.9,172.9,174.64,1649096.0,172.97,174.9,172.9,174.64,1649096.0
2025-04-04 10:00:00,174.64,175.69,174.24,175.27,1790043.0,174.64,175.69,174.24,175.27,1790043.0
2025-04-04 10:05:00,175.27,175.61,173.89,174.35,1416823.0,175.27,175.61,173.89,174.35,1416823.0
2025-04-04 10:10:00,174.34,174.5,173.2,173.86,1338760.0,174.34,174.5,173.2,173.86,1338760.0
2025-04-04 10:15:00,173.81,176.01,173.5,175.82,1173554.0,173.81,176.01,173.5,175.82,1173554.0
2025-04-04 10:20:00,175.92,176.8,174.91,174.94,1356158.0,175.92,176.8,174.91,174.94,1356158.0
2025-04-04 10:25:00,174.92,175.55,173.86,174.0,1179438.0,174.92,175.55,173.86,174.0,1179438.0
2025-04-04 10:30:00,174.0,174.65,173.15,173.23,1255234.0,174.0,174.65,173.15,173.23,1255234.0
2025-04-04 10:35:00,173.24,173.77,172.79,172.9,1150038.0,173.24,173.77,172.79,172.9,1150038.0
2025-04-04 10:40:00,172.9,173.23,171.88,171.96,990389.0,172.9,173.23,171.88,171.96,990389.0
2025-04-04 10:45:00,171.93,172.39,171.31,171.73,1239564.0,171.93,172.39,171.31,171.73,1239564.0
2025-04-04 10:50:00,171.7,172.63,170.0,172.29,1822535.0,171.7,172.63,170.0,172.29,1822535.0
2025-04-04 10:55:00,172.28,173.08,171.7,172.75,1124350.0,172.28,173.08,171.7,172.75,1124350.0
2025-04-04 11:00:00,172.69,175.47,172.36,175.29,1160220.0,172.69,175.47,172.36,175.29,1160220.0
2025-04-04 11:05:00,175.28,175.72,174.46,175.49,1224742.0,175.28,175.72,174.46,175.49,1224742.0
2025-04-04 11:10:00,175.45,177.3,175.45,176.88,1166513.0,175.45,177.3,175.45,176.88,1166513.0
2025-04-04 11:15:00,176.88,177.55,176.5,176.73,1139795.0,176.88,177.55,176.5,176.73,1139795.0
2025-04-04 11:20:00,176.72,178.15,176.54,178.04,1239039.0,176.72,178.15,176.54,178.04,1239039.0
2025-04-04 11:25:00,178.03,178.03,176.13,176.28,1731482.0,178.03,178.03,176.13,176.28,1731482.0
2025-04-04 11:30:00,176.28,177.09,176.16,176.72,920008.0,176.28,177.09,176.16,176.72,920008.0
2025-04-04 11:35:00,176.73,176.97,175.6,176.18,838850.0,176.73,176.97,175.6,176.18,838850.0
2025-04-04 11:40:00,176.18,177.39,176.16,176.27,843844.0,176.18,177.39,176.16,176.27,843844.0
2025-04-04 11:45:00,176.27,177.72,175.81,177.51,721425.0,176.27,177.72,175.81,177.51,721425.0
2025-04-04 11:50:00,177.54,177.56,176.1,176.34,581130.0,177.54,177.56,176.1,176.34,581130.0
2025-04-04 11:55:00,176.35,176.76,175.58,175.72,530149.0,176.35,176.76,175.58,175.72,530149.0
2025-04-04 12:00:00,175.71,176.44,175.63,176.05,417111.0,175.71,176.44,175.63,176.05,417111.0
2025-04-04 12:05:00,176.06,176.8,175.97,176.45,494332.0,176.06,176.8,175.97,176.45,494332.0
2025-04-04 12:10:00,176.43,177.44,176.34,177.14,461375.0,176.43,177.44,176.34,177.14,461375.0
2025-04-04 12:15:00,177.18,177.29,175.48,175.62,553304.0,177.18,177.29,175.48,175.62,553304.0
2025-04-04 12:20:00,175.63,175.73,174.86,175.4,504992.0,175.63,175.73,174.86,175.4,504992.0
2025-04-04 12:25:00,175.44,175.58,174.72,174.86,458280.0,175.44,175.58,174.72,174.86,458280.0
2025-04-04 12:30:00,174.83,175.05,174.08,174.14,511382.0,174.83,175.05,174.08,174.14,511382.0
2025-04-04 12:35:00,174.12,175.13,173.9,175.0,761852.0,174.12,175.13,173.9,175.0,761852.0
2025-04-04 12:40:00,174.99,175.28,173.93,173.99,715391.0,174.99,175.28,173.93,173.99,715391.0
2025-04-04 12:45:00,173.97,174.07,173.44,173.83,565796.0,173.97,174.07,173.44,173.83,565796.0
2025-04-04 12:50:00,173.81,174.47,173.5,174.39,473064.0,173.81,174.47,173.5,174.39,473064.0
2025-04-04 12:55:00,174.4,175.16,174.25,174.77,582294.0,174.4,175.16,174.25,174.77,582294.0
2025-04-04 13:00:00,174.76,175.87,174.74,175.43,565565.0,174.76,175.87,174.74,175.43,565565.0
2025-04-04 13:05:00,175.4,175.71,174.97,175.18,402675.0,175.4,175.71,174.97,175.18,402675.0
2025-04-04 13:10:00,175.15,175.25,174.41,174.71,393056.0,175.15,175.25,174.41,174.71,393056.0
2025-04-04 13:15:00,174.65,174.67,173.78,174.22,480781.0,174.65,174.67,173.78,174.22,480781.0
2025-04-04 13:20:00,174.24,174.63,173.73,174.6,591549.0,174.24,174.63,173.73,174.6,591549.0
2025-04-04 13:25:00,174.61,175.01,174.44,174.8,493380.0,174.61,175.01,174.44,174.8,493380.0
2025-04-04 13:30:00,174.78,175.22,174.11,174.88,530684.0,174.78,175.22,174.11,174.88,530684.0
2025-04-04 13:35:00,174.85,175.63,174.77,175.46,463101.0,174.85,175.63,174.77,175.46,463101.0
2025-04-04 13:40:00,175.46,176.0,175.07,175.16,457107.0,175.46,176.0,175.07,175.16,457107.0
2025-04-04 13:45:00,175.14,175.88,174.79,175.76,435114.0,175.14,175.88,174.79,175.76,435114.0
2025-04-04 13:50:00,175.74,175.8,175.07,175.51,355606.0,175.74,175.8,175.07,175.51,355606.0
2025-04-04 13:55:00,175.53,176.1,175.02,176.07,442456.0,175.53,176.1,175.02,176.07,442456.0
2025-04-04 14:00:00,176.09,176.74,176.05,176.2,673963.0,176.09,176.74,176.05,176.2,673963.0
2025-04-04 14:05:00,176.2,176.36,175.42,175.59,465496.0,176.2,176.36,175.42,175.59,465496.0
2025-04-04 14:10:00,175.59,175.95,175.34,175.49,402625.0,175.59,175.95,175.34,175.49,402625.0
2025-04-04 14:15:00,175.49,175.64,174.7,174.9,407602.0,175.49,175.64,174.7,174.9,407602.0
2025-04-04 14:20:00,174.91,175.29,174.5,174.57,654880.0,174.91,175.29,174.5,174.57,654880.0
2025-04-04 14:25:00,174.54,174.86,174.3,174.46,335018.0,174.54,174.86,174.3,174.46,335018.0
2025-04-04 14:30:00,174.46,174.79,174.02,174.16,517102.0,174.46,174.79,174.02,174.16,517102.0
2025-04-04 14:35:00,174.17,174.46,173.59,173.85,489221.0,174.17,174.46,173.59,173.85,489221.0
2025-04-04 14:40:00,173.82,173.98,172.85,172.99,401601.0,173.82,173.98,172.85,172.99,401601.0
2025-04-04 14:45:00,172.99,173.95,172.74,173.75,539213.0,172.99,173.95,172.74,173.75,539213.0
2025-04-04 14:50:00,173.76,173.99,173.41,173.74,329208.0,173.76,173.99,173.41,173.74,329208.0
2025-04-04 14:55:00,173.73,174.0,173.21,173.45,355525.0,173.73,174.0,173.21,173.45,355525.0
2025-04-04 15:00:00,173.45,173.86,172.91,172.98,510966.0,173.45,173.86,172.91,172.98,510966.0
2025-04-04 15:05:00,172.97,173.72,172.51,173.65,545801.0,172.97,173.72,172.51,173.65,545801.0
2025-04-04 15:10:00,173.66,174.61,173.45,174.18,601125.0,173.66,174.61,173.45,174.18,601125.0
2025-04-04 15:15:00,174.2,174.43,173.77,174.0,756090.0,174.2,174.43,173.77,174.0,756090.0
2025-04-04 15:20:00,174.01,175.27,173.98,175.24,688232.0,174.01,175.27,173.98,175.24,688232.0
2025-04-04 15:25:00,175.25,175.63,174.91,175.02,763360.0,175.25,175.63,174.91,175.02,763360.0
2025-04-04 15:30:00,175.01,176.11,174.81,176.09,876503.0,175.01,176.11,174.81,176.09,876503.0
2025-04-04 15:35:00,176.08,176.71,175.55,176.64,843181.0,176.08,176.71,175.55,176.64,843181.0
2025-04-04 15:40:00,176.63,176.7,175.89,176.14,786368.0,176.63,176.7,175.89,176.14,786368.0
2025-04-04 15:45:00,176.11,176.41,174.59,174.67,822540.0,176.11,176.41,174.59,174.67,822540.0
2025-04-04 15:50:00,174.64,174.66,173.05,173.19,1431474.0,174.64,174.66,173.05,173.19,1431474.0
2025-04-04 15:55:00,173.18,173.18,170.71,170.98,4416006.0,173.18,173.18,170.71,170.98,4416006.0
2025-04-07 09:30:00,161.77,165.76,161.38,165.5,6589840.0,161.77,165.76,161.38,165.5,6589840.0
2025-04-07 09:35:00,165.56,165.67,163.5,164.94,1771143.0,165.56,165.67,163.5,164.94,1771143.0
2025-04-07 09:40:00,164.9,165.69,164.41,165.65,1758633.0,164.9,165.69,164.41,165.65,1758633.0
2025-04-07 09:45:00,165.64,168.36,165.21,168.14,2035670.0,165.64,168.36,165.21,168.14,2035670.0
2025-04-07 09:50:00,168.14,171.09,167.92,170.63,2585851.0,168.14,171.09,167.92,170.63,2585851.0
2025-04-07 09:55:00,170.64,171.58,169.72,171.17,1543712.0,170.64,171.58,169.72,171.17,1543712.0
2025-04-07 10:00:00,171.17,172.09,169.59,170.13,1721481.0,171.17,172.09,169.59,170.13,1721481.0
2025-04-07 10:05:00,170.1,172.49,170.06,172.31,1308286.0,170.1,172.49,170.06,172.31,1308286.0
2025-04-07 10:10:00,172.33,181.07,172.28,179.05,3371974.0,172.33,181.07,172.28,179.05,3371974.0
2025-04-07 10:15:00,178.97,183.41,178.13,179.04,3075940.0,178.97,183.41,178.13,179.04,3075940.0
2025-04-07 10:20:00,179.01,179.07,172.53,172.9,2931704.0,179.01,179.07,172.53,172.9,2931704.0
2025-04-07 10:25:00,172.84,175.93,172.66,173.3,1430976.0,172.84,175.93,172.66,173.3,1430976.0
2025-04-07 10:30:00,173.2,176.71,172.84,172.98,1217072.0,173.2,176.71,172.84,172.98,1217072.0
2025-04-07 10:35:00,172.98,173.64,170.74,171.16,1171031.0,172.98,173.64,170.74,171.16,1171031.0
2025-04-07 10:40:00,171.16,174.56,170.86,174.25,1125217.0,171.16,174.56,170.86,174.25,1125217.0
2025-04-07 10:45:00,174.29,174.8,172.31,173.95,925463.0,174.29,174.8,172.31,173.95,925463.0
2025-04-07 10:50:00,173.93,177.34,173.78,177.02,994822.0,173.93,177.34,173.78,177.02,994822.0
2025-04-07 10:55:00,177.04,177.08,175.18,175.76,905315.0,177.04,177.08,175.18,175.76,905315.0
2025-04-07 11:00:00,175.72,176.64,174.88,176.07,815426.0,175.72,176.64,174.88,176.07,815426.0
2025-04-07 11:05:00,176.03,176.13,173.85,174.0,815105.0,176.03,176.13,173.85,174.0,815105.0
2025-04-07 11:10:00,173.96,174.79,170.35,171.09,1158823.0,173.96,174.79,170.35,171.09,1158823.0
2025-04-07 11:15:00,171.08,172.65,169.69,171.92,1758678.0,171.08,172.65,169.69,171.92,1758678.0
2025-04-07 11:20:00,171.88,173.01,170.6,170.82,837758.0,171.88,173.01,170.6,170.82,837758.0
2025-04-07 11:25:00,170.87,171.83,170.6,170.89,602934.0,170.87,171.83,170.6,170.89,602934.0
2025-04-07 11:30:00,170.94,172.1,170.93,171.82,591603.0,170.94,172.1,170.93,171.82,591603.0
2025-04-07 11:35:00,171.84,173.5,171.83,172.47,595806.0,171.84,173.5,171.83,172.47,595806.0
2025-04-07 11:40:00,172.5,174.45,172.31,174.13,572478.0,172.5,174.45,172.31,174.13,572478.0
2025-04-07 11:45:00,174.11,174.28,172.92,173.44,448852.0,174.11,174.28,172.92,173.44,448852.0
2025-04-07 11:50:00,173.53,174.09,172.5,172.76,369788.0,173.53,174.09,172.5,172.76,369788.0
2025-04-07 11:55:00,172.76,173.62,172.69,172.78,367855.0,172.76,173.62,172.69,172.78,367855.0
2025-04-07 12:00:00,172.75,172.86,171.58,171.96,473479.0,172.75,172.86,171.58,171.96,473479.0
2025-04-07 12:05:00,171.96,171.96,170.84,170.98,337927.0,171.96,171.96,170.84,170.98,337927.0
2025-04-07 12:10:00,170.97,171.82,170.56,171.53,453611.0,170.97,171.82,170.56,171.53,453611.0
2025-04-07 12:15:00,171.49,171.94,170.88,171.87,393975.0,171.49,171.94,170.88,171.87,393975.0
2025-04-07 12:20:00,171.84,172.97,171.35,172.67,538569.0,171.84,172.97,171.35,172.67,538569.0
2025-04-07 12:25:00,172.69,173.36,172.28,172.52,487510.0,172.69,173.36,172.28,172.52,487510.0
2025-04-07 12:30:00,172.55,173.22,172.32,172.86,364419.0,172.55,173.22,172.32,172.86,364419.0
2025-04-07 12:35:00,172.86,173.06,172.09,172.75,345180.0,172.86,173.06,172.09,172.75,345180.0
2025-04-07 12:40:00,172.7,173.02,171.9,172.31,409626.0,172.7,173.02,171.9,172.31,409626.0
2025-04-07 12:45:00,172.31,172.31,171.5,171.88,367615.0,172.31,172.31,171.5,171.88,367615.0
2025-04-07 12:50:00,171.92,172.1,171.33,171.73,281382.0,171.92,172.1,171.33,171.73,281382.0
2025-04-07 12:55:00,171.78,171.84,170.64,170.99,480686.0,171.78,171.84,170.64,170.99,480686.0
2025-04-07 13:00:00,170.96,174.07,170.95,171.26,832034.0,170.96,174.07,170.95,171.26,832034.0
2025-04-07 13:05:00,171.28,172.01,170.89,171.88,403715.0,171.28,172.01,170.89,171.88,403715.0
2025-04-07 13:10:00,171.84,174.15,171.26,174.0,533035.0,171.84,174.15,171.26,174.0,533035.0
2025-04-07 13:15:00,174.03,174.73,173.6,174.26,780237.0,174.03,174.73,173.6,174.26,780237.0
2025-04-07 13:20:00,174.27,175.08,174.06,174.44,788235.0,174.27,175.08,174.06,174.44,788235.0
2025-04-07 13:25:00,174.51,174.98,173.72,174.78,546214.0,174.51,174.98,173.72,174.78,546214.0
2025-04-07 13:30:00,174.78,174.92,173.54,174.53,541092.0,174.78,174.92,173.54,174.53,541092.0
2025-04-07 13:35:00,174.5,175.43,174.09,175.39,532865.0,174.5,175.43,174.09,175.39,532865.0
2025-04-07 13:40:00,175.37,175.61,174.65,175.47,489343.0,175.37,175.61,174.65,175.47,489343.0
2025-04-07 13:45:00,175.44,176.37,174.4,176.23,760683.0,175.44,176.37,174.4,176.23,760683.0
2025-04-07 13:50:00,176.21,176.7,175.55,176.35,659931.0,176.21,176.7,175.55,176.35,659931.0
2025-04-07 13:55:00,176.28,176.84,175.65,176.66,611181.0,176.28,176.84,175.65,176.66,611181.0
2025-04-07 14:00:00,176.65,176.85,175.92,176.11,634716.0,176.65,176.85,175.92,176.11,634716.0
2025-04-07 14:05:00,176.14,176.37,175.43,176.0,529083.0,176.14,176.37,175.43,176.0,529083.0
2025-04-07 14:10:00,175.97,176.62,175.2,175.27,459162.0,175.97,176.62,175.2,175.27,459162.0
2025-04-07 14:15:00,175.2,176.85,175.0,176.66,582541.0,175.2,176.85,175.0,176.66,582541.0
2025-04-07 14:20:00,176.67,177.22,176.28,176.86,556640.0,176.67,177.22,176.28,176.86,556640.0
2025-04-07 14:25:00,176.92,177.02,174.86,174.96,627421.0,176.92,177.02,174.86,174.96,627421.0
2025-04-07 14:30:00,174.97,175.75,174.93,175.68,520894.0,174.97,175.75,174.93,175.68,520894.0
2025-04-07 14:35:00,175.68,176.8,175.41,176.72,525997.0,175.68,176.8,175.41,176.72,525997.0
2025-04-07 14:40:00,176.71,177.15,176.03,176.12,541298.0,176.71,177.15,176.03,176.12,541298.0
2025-04-07 14:45:00,176.14,176.77,175.6,175.97,479520.0,176.14,176.77,175.6,175.97,479520.0
2025-04-07 14:50:00,175.87,176.11,174.94,175.06,389988.0,175.87,176.11,174.94,175.06,389988.0
2025-04-07 14:55:00,175.01,175.31,174.43,174.85,404390.0,175.01,175.31,174.43,174.85,404390.0
2025-04-07 15:00:00,174.85,176.04,174.73,175.28,678936.0,174.85,176.04,174.73,175.28,678936.0
2025-04-07 15:05:00,175.26,175.46,174.09,174.16,420688.0,175.26,175.46,174.09,174.16,420688.0
2025-04-07 15:10:00,174.11,174.33,173.62,174.18,481251.0,174.11,174.33,173.62,174.18,481251.0
2025-04-07 15:15:00,174.14,175.36,173.45,175.01,521553.0,174.14,175.36,173.45,175.01,521553.0
2025-04-07 15:20:00,175.0,175.39,173.86,174.21,462899.0,175.0,175.39,173.86,174.21,462899.0
2025-04-07 15:25:00,174.19,174.53,173.7,173.82,508409.0,174.19,174.53,173.7,173.82,508409.0
2025-04-07 15:30:00,173.8,176.13,173.79,175.7,647831.0,173.8,176.13,173.79,175.7,647831.0
2025-04-07 15:35:00,175.73,176.41,175.33,175.4,659186.0,175.73,176.41,175.33,175.4,659186.0
2025-04-07 15:40:00,175.38,175.52,173.59,173.69,597683.0,175.38,175.52,173.59,173.69,597683.0
2025-04-07 15:45:00,173.68,174.55,173.66,174.32,603169.0,173.68,174.55,173.66,174.32,603169.0
2025-04-07 15:50:00,174.23,174.54,173.5,174.51,1057099.0,174.23,174.54,173.5,174.51,1057099.0
2025-04-07 15:55:00,174.54,175.68,174.54,175.45,2784060.0,174.54,175.68,174.54,175.45,2784060.0
2025-04-08 09:30:00,185.15,185.83,181.84,182.92,4541841.0,185.15,185.83,181.84,182.92,4541841.0
2025-04-08 09:35:00,182.95,183.76,181.31,181.39,1635183.0,182.95,183.76,181.31,181.39,1635183.0
2025-04-08 09:40:00,181.41,181.49,180.19,180.65,1494971.0,181.41,181.49,180.19,180.65,1494971.0
2025-04-08 09:45:00,180.64,181.92,180.22,180.29,1411374.0,180.64,181.92,180.22,180.29,1411374.0
2025-04-08 09:50:00,180.33,182.3,180.18,182.11,1139847.0,180.33,182.3,180.18,182.11,1139847.0
2025-04-08 09:55:00,182.1,182.71,181.5,182.2,1010355.0,182.1,182.71,181.5,182.2,1010355.0
2025-04-08 10:00:00,182.2,183.08,181.82,182.85,1119860.0,182.2,183.08,181.82,182.85,1119860.0
2025-04-08 10:05:00,182.85,183.64,182.65,183.59,867628.0,182.85,183.64,182.65,183.59,867628.0
2025-04-08 10:10:00,183.59,183.79,182.94,183.1,863186.0,183.59,183.79,182.94,183.1,863186.0
2025-04-08 10:15:00,183.11,183.67,183.0,183.27,603097.0,183.11,183.67,183.0,183.27,603097.0
2025-04-08 10:20:00,183.28,183.72,182.94,183.11,537857.0,183.28,183.72,182.94,183.11,537857.0
2025-04-08 10:25:00,183.12,183.45,180.4,182.2,915452.0,183.12,183.45,180.4,182.2,915452.0
2025-04-08 10:30:00,182.21,182.69,181.69,182.2,688900.0,182.21,182.69,181.69,182.2,688900.0
2025-04-08 10:35:00,182.18,183.07,182.18,182.98,565955.0,182.18,183.07,182.18,182.98,565955.0
2025-04-08 10:40:00,182.95,183.09,181.55,181.6,536860.0,182.95,183.09,181.55,181.6,536860.0
2025-04-08 10:45:00,181.58,182.2,180.81,180.9,637093.0,181.58,182.2,180.81,180.9,637093.0
2025-04-08 10:50:00,180.94,181.66,180.86,181.15,424541.0,180.94,181.66,180.86,181.15,424541.0
2025-04-08 10:55:00,181.15,181.39,180.57,180.62,507629.0,181.15,181.39,180.57,180.62,507629.0
2025-04-08 11:00:00,180.63,180.97,180.47,180.69,450377.0,180.63,180.97,180.47,180.69,450377.0
2025-04-08 11:05:00,180.69,180.73,179.33,179.75,731787.0,180.69,180.73,179.33,179.75,731787.0
2025-04-08 11:10:00,179.73,179.84,178.5,178.87,679973.0,179.73,179.84,178.5,178.87,679973.0
2025-04-08 11:15:00,178.88,179.07,178.54,179.05,562475.0,178.88,179.07,178.54,179.05,562475.0
2025-04-08 11:20:00,179.05,179.65,178.43,178.58,617248.0,179.05,179.65,178.43,178.58,617248.0
2025-04-08 11:25:00,178.58,178.92,178.12,178.15,456626.0,178.58,178.92,178.12,178.15,456626.0
2025-04-08 11:30:00,178.15,178.58,177.85,178.03,587811.0,178.15,178.58,177.85,178.03,587811.0
2025-04-08 11:35:00,178.01,178.76,177.59,178.76,689381.0,178.01,178.76,177.59,178.76,689381.0
2025-04-08 11:40:00,178.77,179.1,178.5,178.75,478698.0,178.77,179.1,178.5,178.75,478698.0
2025-04-08 11:45:00,178.73,179.16,178.03,178.16,376263.0,178.73,179.16,178.03,178.16,376263.0
2025-04-08 11:50:00,178.18,178.29,177.6,178.09,342173.0,178.18,178.29,177.6,178.09,342173.0
2025-04-08 11:55:00,178.12,178.58,177.84,178.36,279634.0,178.12,178.58,177.84,178.36,279634.0
2025-04-08 12:00:00,178.37,178.37,177.79,178.07,286846.0,178.37,178.37,177.79,178.07,286846.0
2025-04-08 12:05:00,178.03,178.48,177.77,178.13,699091.0,178.03,178.48,177.77,178.13,699091.0
2025-04-08 12:10:00,178.12,178.79,178.0,178.09,581053.0,178.12,178.79,178.0,178.09,581053.0
2025-04-08 12:15:00,178.07,178.12,176.75,176.8,657670.0,178.07,178.12,176.75,176.8,657670.0
2025-04-08 12:20:00,176.8,177.05,176.08,176.36,555302.0,176.8,177.05,176.08,176.36,555302.0
2025-04-08 12:25:00,176.32,177.19,176.11,177.16,456509.0,176.32,177.19,176.11,177.16,456509.0
2025-04-08 12:30:00,177.15,177.45,175.98,176.26,621012.0,177.15,177.45,175.98,176.26,621012.0
2025-04-08 12:35:00,176.23,176.63,175.23,175.42,534475.0,176.23,176.63,175.23,175.42,534475.0
2025-04-08 12:40:00,175.44,176.02,175.02,175.87,515243.0,175.44,176.02,175.02,175.87,515243.0
2025-04-08 12:45:00,175.84,177.57,175.69,176.69,711035.0,175.84,177.57,175.69,176.69,711035.0
2025-04-08 12:50:00,176.67,176.96,176.15,176.43,429540.0,176.67,176.96,176.15,176.43,429540.0
2025-04-08 12:55:00,176.44,177.14,175.38,175.44,594180.0,176.44,177.14,175.38,175.44,594180.0
2025-04-08 13:00:00,175.44,175.68,174.91,175.54,617492.0,175.44,175.68,174.91,175.54,617492.0
2025-04-08 13:05:00,175.51,176.07,174.2,174.4,566621.0,175.51,176.07,174.2,174.4,566621.0
2025-04-08 13:10:00,174.41,175.12,174.26,174.72,735719.0,174.41,175.12,174.26,174.72,735719.0
2025-04-08 13:15:00,174.73,175.78,174.65,175.09,488457.0,174.73,175.78,174.65,175.09,488457.0
2025-04-08 13:20:00,175.04,175.24,174.4,174.69,378197.0,175.04,175.24,174.4,174.69,378197.0
2025-04-08 13:25:00,174.68,174.82,173.71,173.72,399389.0,174.68,174.82,173.71,173.72,399389.0
2025-04-08 13:30:00,173.71,174.26,173.4,173.85,363619.0,173.71,174.26,173.4,173.85,363619.0
2025-04-08 13:35:00,173.9,175.05,173.72,174.73,723341.0,173.9,175.05,173.72,174.73,723341.0
2025-04-08 13:40:00,174.71,176.3,174.57,175.81,626798.0,174.71,176.3,174.57,175.81,626798.0
2025-04-08 13:45:00,175.83,175.88,174.7,174.72,484992.0,175.83,175.88,174.7,174.72,484992.0
2025-04-08 13:50:00,174.75,175.42,174.4,174.83,388437.0,174.75,175.42,174.4,174.83,388437.0
2025-04-08 13:55:00,174.85,175.4,174.77,175.14,292304.0,174.85,175.4,174.77,175.14,292304.0
2025-04-08 14:00:00,175.11,175.18,174.54,174.61,274901.0,175.11,175.18,174.54,174.61,274901.0
2025-04-08 14:05:00,174.64,174.64,173.97,174.27,290576.0,174.64,174.64,173.97,174.27,290576.0
2025-04-08 14:10:00,174.28,174.48,173.7,173.91,238714.0,174.28,174.48,173.7,173.91,238714.0
2025-04-08 14:15:00,173.91,175.34,173.8,175.13,406324.0,173.91,175.34,173.8,175.13,406324.0
2025-04-08 14:20:00,175.15,175.27,174.48,174.66,292201.0,175.15,175.27,174.48,174.66,292201.0
2025-04-08 14:25:00,174.68,174.72,173.74,173.97,382972.0,174.68,174.72,173.74,173.97,382972.0
2025-04-08 14:30:00,173.97,175.57,173.77,173.94,790413.0,173.97,175.57,173.77,173.94,790413.0
2025-04-08 14:35:00,173.91,174.14,173.18,173.89,442358.0,173.91,174.14,173.18,173.89,442358.0
2025-04-08 14:40:00,173.89,173.93,173.36,173.39,292267.0,173.89,173.93,173.36,173.39,292267.0
2025-04-08 14:45:00,173.39,174.37,173.38,173.94,480809.0,173.39,174.37,173.38,173.94,480809.0
2025-04-08 14:50:00,173.94,174.07,173.4,173.41,285753.0,173.94,174.07,173.4,173.41,285753.0
2025-04-08 14:55:00,173.38,173.46,172.69,172.75,415777.0,173.38,173.46,172.69,172.75,415777.0
2025-04-08 15:00:00,172.73,172.98,172.05,172.15,448644.0,172.73,172.98,172.05,172.15,448644.0
2025-04-08 15:05:00,172.13,172.41,171.21,171.33,787966.0,172.13,172.41,171.21,171.33,787966.0
2025-04-08 15:10:00,171.32,171.54,170.23,170.28,798944.0,171.32,171.54,170.23,170.28,798944.0
2025-04-08 15:15:00,170.33,170.41,169.15,169.75,1136889.0,170.33,170.41,169.15,169.75,1136889.0
2025-04-08 15:20:00,169.72,171.11,169.67,171.03,787648.0,169.72,171.11,169.67,171.03,787648.0
2025-04-08 15:25:00,171.02,171.77,170.9,171.34,647254.0,171.02,171.77,170.9,171.34,647254.0
2025-04-08 15:30:00,171.35,171.36,170.66,170.95,767243.0,171.35,171.36,170.66,170.95,767243.0
2025-04-08 15:35:00,170.92,170.94,169.56,169.84,741935.0,170.92,170.94,169.56,169.84,741935.0
2025-04-08 15:40:00,169.81,170.42,169.32,169.32,861769.0,169.81,170.42,169.32,169.32,861769.0
2025-04-08 15:45:00,169.34,169.64,168.77,168.8,888579.0,169.34,169.64,168.77,168.8,888579.0
2025-04-08 15:50:00,168.84,171.38,168.57,170.92,1664708.0,168.84,171.38,168.57,170.92,1664708.0
2025-04-08 15:55:00,170.92,171.34,169.87,171.09,3041221.0,170.92,171.34,169.87,171.09,3041221.0
2025-04-09 09:30:00,172.12,173.33,171.04,171.39,2560956.0,172.12,173.33,171.04,171.39,2560956.0
2025-04-09 09:35:00,171.3,173.42,171.1,173.42,1099934.0,171.3,173.42,171.1,173.42,1099934.0
2025-04-09 09:40:00,173.4,174.07,172.23,172.3,1259342.0,173.4,174.07,172.23,172.3,1259342.0
2025-04-09 09:45:00,172.31,173.41,171.72,173.36,809980.0,172.31,173.41,171.72,173.36,809980.0
2025-04-09 09:50:00,173.37,174.37,173.15,174.0,981608.0,173.37,174.37,173.15,174.0,981608.0
2025-04-09 09:55:00,173.97,174.29,173.4,173.81,785944.0,173.97,174.29,173.4,173.81,785944.0
2025-04-09 10:00:00,173.8,175.52,173.72,174.59,1029845.0,173.8,175.52,173.72,174.59,1029845.0
2025-04-09 10:05:00,174.58,174.65,173.04,173.5,864158.0,174.58,174.65,173.04,173.5,864158.0
2025-04-09 10:10:00,173.52,174.24,172.45,172.81,697632.0,173.52,174.24,172.45,172.81,697632.0
2025-04-09 10:15:00,172.8,174.16,172.78,174.02,633619.0,172.8,174.16,172.78,174.02,633619.0
2025-04-09 10:20:00,174.01,174.65,173.23,173.93,617497.0,174.01,174.65,173.23,173.93,617497.0
2025-04-09 10:25:00,173.93,174.01,172.0,173.61,848204.0,173.93,174.01,172.0,173.61,848204.0
2025-04-09 10:30:00,173.64,175.15,173.56,174.87,1172639.0,173.64,175.15,173.56,174.87,1172639.0
2025-04-09 10:35:00,174.85,175.02,173.66,173.97,570263.0,174.85,175.02,173.66,173.97,570263.0
2025-04-09 10:40:00,173.97,174.09,173.34,173.46,581182.0,173.97,174.09,173.34,173.46,581182.0
2025-04-09 10:45:00,173.47,173.66,172.32,172.56,582230.0,173.47,173.66,172.32,172.56,582230.0
2025-04-09 10:50:00,172.56,172.84,171.19,171.67,931486.0,172.56,172.84,171.19,171.67,931486.0
2025-04-09 10:55:00,171.67,172.01,171.01,171.04,802237.0,171.67,172.01,171.01,171.04,802237.0
2025-04-09 11:00:00,171.04,171.09,170.13,170.92,1155682.0,171.04,171.09,170.13,170.92,1155682.0
2025-04-09 11:05:00,170.95,172.3,170.84,171.93,594727.0,170.95,172.3,170.84,171.93,594727.0
2025-04-09 11:10:00,171.95,172.06,171.45,171.84,443081.0,171.95,172.06,171.45,171.84,443081.0
2025-04-09 11:15:00,171.83,172.88,171.83,172.78,485646.0,171.83,172.88,171.83,172.78,485646.0
2025-04-09 11:20:00,172.78,173.02,172.48,173.0,463198.0,172.78,173.02,172.48,173.0,463198.0
2025-04-09 11:25:00,173.0,173.0,171.66,171.69,572012.0,173.0,173.0,171.66,171.69,572012.0
2025-04-09 11:30:00,171.69,172.11,170.95,171.18,535758.0,171.69,172.11,170.95,171.18,535758.0
2025-04-09 11:35:00,171.15,171.68,170.84,171.0,434533.0,171.15,171.68,170.84,171.0,434533.0
2025-04-09 11:40:00,170.99,171.23,170.61,170.74,305342.0,170.99,171.23,170.61,170.74,305342.0
2025-04-09 11:45:00,170.77,172.29,170.76,171.83,625596.0,170.77,172.29,170.76,171.83,625596.0
2025-04-09 11:50:00,171.84,172.06,170.83,171.17,393186.0,171.84,172.06,170.83,171.17,393186.0
2025-04-09 11:55:00,171.18,171.25,170.3,170.5,450719.0,171.18,171.25,170.3,170.5,450719.0
2025-04-09 12:00:00,170.49,170.71,169.95,170.09,619099.0,170.49,170.71,169.95,170.09,619099.0
2025-04-09 12:05:00,170.11,171.37,170.02,171.12,350539.0,170.11,171.37,170.02,171.12,350539.0
2025-04-09 12:10:00,171.14,172.11,171.01,171.93,348042.0,171.14,172.11,171.01,171.93,348042.0
2025-04-09 12:15:00,171.91,172.28,171.75,171.94,392785.0,171.91,172.28,171.75,171.94,392785.0
2025-04-09 12:20:00,171.94,172.0,171.61,171.9,314001.0,171.94,172.0,171.61,171.9,314001.0
2025-04-09 12:25:00,171.89,172.09,171.46,171.56,438851.0,171.89,172.09,171.46,171.56,438851.0
2025-04-09 12:30:00,171.56,172.27,171.26,172.27,237599.0,171.56,172.27,171.26,172.27,237599.0
2025-04-09 12:35:00,172.28,172.33,171.59,171.97,298596.0,172.28,172.33,171.59,171.97,298596.0
2025-04-09 12:40:00,171.96,172.0,171.64,171.88,206744.0,171.96,172.0,171.64,171.88,206744.0
2025-04-09 12:45:00,171.88,172.34,171.75,172.0,350699.0,171.88,172.34,171.75,172.0,350699.0
2025-04-09 12:50:00,172.0,172.5,171.78,172.42,408319.0,172.0,172.5,171.78,172.42,408319.0
2025-04-09 12:55:00,172.4,172.53,171.91,171.99,499194.0,172.4,172.53,171.91,171.99,499194.0
2025-04-09 13:00:00,172.0,173.44,171.94,173.27,1049616.0,172.0,173.44,171.94,173.27,1049616.0
2025-04-09 13:05:00,173.25,173.25,171.95,172.08,612318.0,173.25,173.25,171.95,172.08,612318.0
2025-04-09 13:10:00,172.1,172.17,171.68,171.98,441553.0,172.1,172.17,171.68,171.98,441553.0
2025-04-09 13:15:00,172.0,176.99,170.16,176.68,1562246.0,172.0,176.99,170.16,176.68,1562246.0
2025-04-09 13:20:00,176.57,181.45,174.09,180.4,2786311.0,176.57,181.45,174.09,180.4,2786311.0
2025-04-09 13:25:00,180.38,185.98,180.37,181.25,2875014.0,180.38,185.98,180.37,181.25,2875014.0
2025-04-09 13:30:00,181.27,184.75,181.18,184.7,1895427.0,181.27,184.75,181.18,184.7,1895427.0
2025-04-09 13:35:00,184.68,186.22,182.7,182.77,2233821.0,184.68,186.22,182.7,182.77,2233821.0
2025-04-09 13:40:00,182.82,184.21,181.35,182.81,1368386.0,182.82,184.21,181.35,182.81,1368386.0
2025-04-09 13:45:00,182.85,185.47,182.22,184.27,1177727.0,182.85,185.47,182.22,184.27,1177727.0
2025-04-09 13:50:00,184.28,185.0,183.02,184.94,1142986.0,184.28,185.0,183.02,184.94,1142986.0
2025-04-09 13:55:00,184.94,186.37,184.18,186.09,1358866.0,184.94,186.37,184.18,186.09,1358866.0
2025-04-09 14:00:00,186.09,187.92,186.09,187.35,1492707.0,186.09,187.92,186.09,187.35,1492707.0
2025-04-09 14:05:00,187.37,187.57,185.3,186.44,1296377.0,187.37,187.57,185.3,186.44,1296377.0
2025-04-09 14:10:00,186.34,187.75,185.84,187.27,999283.0,186.34,187.75,185.84,187.27,999283.0
2025-04-09 14:15:00,187.28,187.75,186.49,186.58,1204502.0,187.28,187.75,186.49,186.58,1204502.0
2025-04-09 14:20:00,186.59,187.73,186.02,187.68,1089537.0,186.59,187.73,186.02,187.68,1089537.0
2025-04-09 14:25:00,187.68,188.74,187.27,188.42,936859.0,187.68,188.74,187.27,188.42,936859.0
2025-04-09 14:30:00,188.41,189.14,187.72,188.12,878755.0,188.41,189.14,187.72,188.12,878755.0
2025-04-09 14:35:00,188.11,188.82,187.85,188.16,628740.0,188.11,188.82,187.85,188.16,628740.0
2025-04-09 14:40:00,188.12,188.61,186.4,186.77,976790.0,188.12,188.61,186.4,186.77,976790.0
2025-04-09 14:45:00,186.79,187.23,186.0,186.59,888651.0,186.79,187.23,186.0,186.59,888651.0
2025-04-09 14:50:00,186.59,187.63,186.4,186.96,717279.0,186.59,187.63,186.4,186.96,717279.0
2025-04-09 14:55:00,186.97,187.19,185.85,186.11,778920.0,186.97,187.19,185.85,186.11,778920.0
2025-04-09 15:00:00,186.11,187.07,185.43,186.97,985951.0,186.11,187.07,185.43,186.97,985951.0
2025-04-09 15:05:00,186.95,187.41,186.0,186.47,609374.0,186.95,187.41,186.0,186.47,609374.0
2025-04-09 15:10:00,186.49,187.98,186.41,187.89,778055.0,186.49,187.98,186.41,187.89,778055.0
2025-04-09 15:15:00,187.91,188.33,187.02,188.33,803368.0,187.91,188.33,187.02,188.33,803368.0
2025-04-09 15:20:00,188.34,189.69,188.27,188.87,1216835.0,188.34,189.69,188.27,188.87,1216835.0
2025-04-09 15:25:00,188.91,189.72,188.56,189.34,995408.0,188.91,189.72,188.56,189.34,995408.0
2025-04-09 15:30:00,189.35,190.57,189.33,189.95,1255745.0,189.35,190.57,189.33,189.95,1255745.0
2025-04-09 15:35:00,189.92,190.2,188.76,189.77,1337349.0,189.92,190.2,188.76,189.77,1337349.0
2025-04-09 15:40:00,189.77,189.94,189.36,189.68,778797.0,189.77,189.94,189.36,189.68,778797.0
2025-04-09 15:45:00,189.68,190.47,188.96,190.37,898679.0,189.68,190.47,188.96,190.37,898679.0
2025-04-09 15:50:00,190.39,192.25,190.35,191.91,2143141.0,190.39,192.25,190.35,191.91,2143141.0
2025-04-09 15:55:00,191.85,192.65,190.47,190.95,4079646.0,191.85,192.65,190.47,190.95,4079646.0
2025-04-10 09:30:00,185.43,185.85,184.45,184.95,2345578.0,185.43,185.85,184.45,184.95,2345578.0
2025-04-10 09:35:00,184.92,186.4,184.89,185.77,1076027.0,184.92,186.4,184.89,185.77,1076027.0
2025-04-10 09:40:00,185.78,185.81,183.74,184.34,837293.0,185.78,185.81,183.74,184.34,837293.0
2025-04-10 09:45:00,184.3,186.0,184.03,185.86,686555.0,184.3,186.0,184.03,185.86,686555.0
2025-04-10 09:50:00,185.82,186.07,184.62,185.03,479674.0,185.82,186.07,184.62,185.03,479674.0
2025-04-10 09:55:00,184.98,185.25,184.23,184.34,504311.0,184.98,185.25,184.23,184.34,504311.0
2025-04-10 10:00:00,184.38,184.78,183.4,184.69,626613.0,184.38,184.78,183.4,184.69,626613.0
2025-04-10 10:05:00,184.71,185.09,183.9,184.92,558377.0,184.71,185.09,183.9,184.92,558377.0
2025-04-10 10:10:00,184.89,184.89,183.76,184.36,412490.0,184.89,184.89,183.76,184.36,412490.0
2025-04-10 10:15:00,184.32,184.92,184.22,184.5,342924.0,184.32,184.92,184.22,184.5,342924.0
2025-04-10 10:20:00,184.49,185.16,183.76,184.93,402286.0,184.49,185.16,183.76,184.93,402286.0
2025-04-10 10:25:00,184.93,185.58,184.5,184.59,381308.0,184.93,185.58,184.5,184.59,381308.0
2025-04-10 10:30:00,184.65,186.4,184.61,186.38,420226.0,184.65,186.4,184.61,186.38,420226.0
2025-04-10 10:35:00,186.38,186.57,185.96,186.25,457613.0,186.38,186.57,185.96,186.25,457613.0
2025-04-10 10:40:00,186.22,186.87,185.41,185.59,472696.0,186.22,186.87,185.41,185.59,472696.0
2025-04-10 10:45:00,185.63,185.79,184.15,184.42,547381.0,185.63,185.79,184.15,184.42,547381.0
2025-04-10 10:50:00,184.37,184.69,183.9,184.17,479661.0,184.37,184.69,183.9,184.17,479661.0
2025-04-10 10:55:00,184.17,184.42,182.74,182.81,596356.0,184.17,184.42,182.74,182.81,596356.0
2025-04-10 11:00:00,182.81,183.04,182.29,182.58,658299.0,182.81,183.04,182.29,182.58,658299.0
2025-04-10 11:05:00,182.61,184.14,182.5,184.09,454910.0,182.61,184.14,182.5,184.09,454910.0
2025-04-10 11:10:00,184.07,184.15,183.0,183.21,308692.0,184.07,184.15,183.0,183.21,308692.0
2025-04-10 11:15:00,183.19,183.38,182.92,183.23,289304.0,183.19,183.38,182.92,183.23,289304.0
2025-04-10 11:20:00,183.2,183.38,182.67,182.99,235537.0,183.2,183.38,182.67,182.99,235537.0
2025-04-10 11:25:00,182.96,183.21,182.56,182.58,287999.0,182.96,183.21,182.56,182.58,287999.0
2025-04-10 11:30:00,182.6,182.85,181.51,181.94,590175.0,182.6,182.85,181.51,181.94,590175.0
2025-04-10 11:35:00,181.95,182.04,181.54,181.81,409970.0,181.95,182.04,181.54,181.81,409970.0
2025-04-10 11:40:00,181.81,182.18,180.77,180.88,573746.0,181.81,182.18,180.77,180.88,573746.0
2025-04-10 11:45:00,180.88,181.5,180.8,181.06,395096.0,180.88,181.5,180.8,181.06,395096.0
2025-04-10 11:50:00,181.07,181.1,180.19,181.01,502051.0,181.07,181.1,180.19,181.01,502051.0
2025-04-10 11:55:00,181.02,181.1,179.44,179.5,624649.0,181.02,181.1,179.44,179.5,624649.0
2025-04-10 12:00:00,179.48,179.93,178.63,178.72,768754.0,179.48,179.93,178.63,178.72,768754.0
2025-04-10 12:05:00,178.68,179.53,178.25,179.11,690402.0,178.68,179.53,178.25,179.11,690402.0
2025-04-10 12:10:00,179.11,179.54,177.91,178.04,595382.0,179.11,179.54,177.91,178.04,595382.0
2025-04-10 12:15:00,178.0,178.35,177.21,177.81,666271.0,178.0,178.35,177.21,177.81,666271.0
2025-04-10 12:20:00,177.78,177.8,176.13,177.5,581601.0,177.78,177.8,176.13,177.5,581601.0
2025-04-10 12:25:00,177.47,177.58,175.85,176.49,688629.0,177.47,177.58,175.85,176.49,688629.0
2025-04-10 12:30:00,176.47,177.99,176.32,177.89,666385.0,176.47,177.99,176.32,177.89,666385.0
2025-04-10 12:35:00,177.85,178.85,177.42,178.57,607004.0,177.85,178.85,177.42,178.57,607004.0
2025-04-10 12:40:00,178.61,179.0,178.12,178.78,512694.0,178.61,179.0,178.12,178.78,512694.0
2025-04-10 12:45:00,178.77,179.26,177.49,178.94,509753.0,178.77,179.26,177.49,178.94,509753.0
2025-04-10 12:50:00,178.99,179.24,178.2,178.51,398011.0,178.99,179.24,178.2,178.51,398011.0
2025-04-10 12:55:00,178.46,179.85,178.43,179.58,375559.0,178.46,179.85,178.43,179.58,375559.0
2025-04-10 13:00:00,179.56,181.6,178.96,179.77,997615.0,179.56,181.6,178.96,179.77,997615.0
2025-04-10 13:05:00,179.75,179.76,178.79,179.06,407628.0,179.75,179.76,178.79,179.06,407628.0
2025-04-10 13:10:00,179.02,179.19,177.53,178.07,484329.0,179.02,179.19,177.53,178.07,484329.0
2025-04-10 13:15:00,177.99,178.49,177.6,178.21,332045.0,177.99,178.49,177.6,178.21,332045.0
2025-04-10 13:20:00,178.17,178.71,177.0,178.48,434780.0,178.17,178.71,177.0,178.48,434780.0
2025-04-10 13:25:00,178.56,180.39,178.44,180.25,418399.0,178.56,180.39,178.44,180.25,418399.0
2025-04-10 13:30:00,180.22,180.66,179.85,180.02,441642.0,180.22,180.66,179.85,180.02,441642.0
2025-04-10 13:35:00,179.98,180.91,179.88,180.08,301310.0,179.98,180.91,179.88,180.08,301310.0
2025-04-10 13:40:00,180.09,181.31,179.91,181.21,418725.0,180.09,181.31,179.91,181.21,418725.0
2025-04-10 13:45:00,181.21,181.73,180.66,180.94,419044.0,181.21,181.73,180.66,180.94,419044.0
2025-04-10 13:50:00,180.93,181.84,180.39,181.63,485639.0,180.93,181.84,180.39,181.63,485639.0
2025-04-10 13:55:00,181.64,182.36,181.53,181.77,343692.0,181.64,182.36,181.53,181.77,343692.0
2025-04-10 14:00:00,181.78,183.11,181.52,182.85,449680.0,181.78,183.11,181.52,182.85,449680.0
2025-04-10 14:05:00,182.85,183.11,180.54,180.64,483555.0,182.85,183.11,180.54,180.64,483555.0
2025-04-10 14:10:00,180.62,180.9,179.97,180.13,393329.0,180.62,180.9,179.97,180.13,393329.0
2025-04-10 14:15:00,180.14,181.22,179.8,180.81,300802.0,180.14,181.22,179.8,180.81,300802.0
2025-04-10 14:20:00,180.84,182.59,180.8,181.93,365527.0,180.84,182.59,180.8,181.93,365527.0
2025-04-10 14:25:00,181.94,183.01,181.67,182.89,403501.0,181.94,183.01,181.67,182.89,403501.0
2025-04-10 14:30:00,182.91,183.2,182.09,182.1,412503.0,182.91,183.2,182.09,182.1,412503.0
2025-04-10 14:35:00,182.1,182.59,181.4,182.39,324373.0,182.1,182.59,181.4,182.39,324373.0
2025-04-10 14:40:00,182.39,182.84,181.91,182.7,299890.0,182.39,182.84,181.91,182.7,299890.0
2025-04-10 14:45:00,182.69,182.73,181.37,181.92,352032.0,182.69,182.73,181.37,181.92,352032.0
2025-04-10 14:50:00,181.94,182.6,181.21,181.33,297907.0,181.94,182.6,181.21,181.33,297907.0
2025-04-10 14:55:00,181.36,182.17,180.88,181.74,407483.0,181.36,182.17,180.88,181.74,407483.0
2025-04-10 15:00:00,181.79,182.97,181.3,182.56,399484.0,181.79,182.97,181.3,182.56,399484.0
2025-04-10 15:05:00,182.59,182.86,181.1,181.1,303166.0,182.59,182.86,181.1,181.1,303166.0
2025-04-10 15:10:00,181.13,181.69,180.82,181.24,354959.0,181.13,181.69,180.82,181.24,354959.0
2025-04-10 15:15:00,181.14,181.91,180.74,181.84,321385.0,181.14,181.91,180.74,181.84,321385.0
2025-04-10 15:20:00,181.84,182.42,181.2,181.49,352415.0,181.84,182.42,181.2,181.49,352415.0
2025-04-10 15:25:00,181.49,182.02,180.05,180.1,416307.0,181.49,182.02,180.05,180.1,416307.0
2025-04-10 15:30:00,180.09,181.33,180.0,180.75,426270.0,180.09,181.33,180.0,180.75,426270.0
2025-04-10 15:35:00,180.72,181.11,180.11,180.19,307565.0,180.72,181.11,180.11,180.19,307565.0
2025-04-10 15:40:00,180.18,180.4,178.77,179.0,566386.0,180.18,180.4,178.77,179.0,566386.0
2025-04-10 15:45:00,179.02,180.02,178.66,178.9,696756.0,179.02,180.02,178.66,178.9,696756.0
2025-04-10 15:50:00,178.82,181.44,178.57,181.31,1103932.0,178.82,181.44,178.57,181.31,1103932.0
2025-04-10 15:55:00,181.3,181.72,179.87,181.04,2215489.0,181.3,181.72,179.87,181.04,2215489.0
2025-04-11 09:30:00,179.93,180.54,179.02,179.84,1299856.0,179.93,180.54,179.02,179.84,1299856.0
2025-04-11 09:35:00,179.83,181.0,179.57,180.77,565001.0,179.83,181.0,179.57,180.77,565001.0
2025-04-11 09:40:00,180.72,182.27,179.92,181.68,794320.0,180.72,182.27,179.92,181.68,794320.0
2025-04-11 09:45:00,181.7,182.23,181.46,181.96,608109.0,181.7,182.23,181.46,181.96,608109.0
2025-04-11 09:50:00,182.0,182.53,181.42,182.31,544112.0,182.0,182.53,181.42,182.31,544112.0
2025-04-11 09:55:00,182.37,182.37,181.17,181.36,437214.0,182.37,182.37,181.17,181.36,437214.0
2025-04-11 10:00:00,181.33,181.39,179.7,180.86,759352.0,181.33,181.39,179.7,180.86,759352.0
2025-04-11 10:05:00,180.88,182.0,180.61,181.57,493950.0,180.88,182.0,180.61,181.57,493950.0
2025-04-11 10:10:00,181.66,181.86,180.01,180.72,399111.0,181.66,181.86,180.01,180.72,399111.0
2025-04-11 10:15:00,180.7,181.3,179.68,179.77,401839.0,180.7,181.3,179.68,179.77,401839.0
2025-04-11 10:20:00,179.79,179.79,178.19,178.93,631329.0,179.79,179.79,178.19,178.93,631329.0
2025-04-11 10:25:00,178.93,179.2,178.14,178.28,371067.0,178.93,179.2,178.14,178.28,371067.0
2025-04-11 10:30:00,178.31,179.69,178.0,179.55,569309.0,178.31,179.69,178.0,179.55,569309.0
2025-04-11 10:35:00,179.52,179.88,179.18,179.71,299591.0,179.52,179.88,179.18,179.71,299591.0
2025-04-11 10:40:00,179.71,180.45,179.34,180.39,333511.0,179.71,180.45,179.34,180.39,333511.0
2025-04-11 10:45:00,180.36,181.08,180.35,180.52,462818.0,180.36,181.08,180.35,180.52,462818.0
2025-04-11 10:50:00,180.49,180.49,179.69,180.09,235342.0,180.49,180.49,179.69,180.09,235342.0
2025-04-11 10:55:00,180.08,180.26,179.3,179.37,259179.0,180.08,180.26,179.3,179.37,259179.0
2025-04-11 11:00:00,179.35,180.96,179.08,179.2,432960.0,179.35,180.96,179.08,179.2,432960.0
2025-04-11 11:05:00,179.13,179.25,178.4,179.12,411130.0,179.13,179.25,178.4,179.12,411130.0
2025-04-11 11:10:00,179.13,179.32,178.46,178.5,305825.0,179.13,179.32,178.46,178.5,305825.0
2025-04-11 11:15:00,178.47,178.88,178.2,178.58,302140.0,178.47,178.88,178.2,178.58,302140.0
2025-04-11 11:20:00,178.59,179.23,178.53,178.7,400785.0,178.59,179.23,178.53,178.7,400785.0
2025-04-11 11:25:00,178.74,179.72,178.67,179.53,308306.0,178.74,179.72,178.67,179.53,308306.0
2025-04-11 11:30:00,179.53,180.04,179.3,179.87,324733.0,179.53,180.04,179.3,179.87,324733.0
2025-04-11 11:35:00,179.91,180.85,179.59,180.71,310028.0,179.91,180.85,179.59,180.71,310028.0
2025-04-11 11:40:00,180.72,180.78,180.01,180.4,177905.0,180.72,180.78,180.01,180.4,177905.0
2025-04-11 11:45:00,180.42,180.73,180.17,180.42,285474.0,180.42,180.73,180.17,180.42,285474.0
2025-04-11 11:50:00,180.39,180.58,179.94,180.35,236292.0,180.39,180.58,179.94,180.35,236292.0
2025-04-11 11:55:00,180.34,181.13,180.28,181.04,248848.0,180.34,181.13,180.28,181.04,248848.0
2025-04-11 12:00:00,181.01,181.12,180.54,180.83,234993.0,181.01,181.12,180.54,180.83,234993.0
2025-04-11 12:05:00,180.81,181.39,180.76,180.87,239947.0,180.81,181.39,180.76,180.87,239947.0
2025-04-11 12:10:00,180.87,181.54,180.85,181.27,255386.0,180.87,181.54,180.85,181.27,255386.0
2025-04-11 12:15:00,181.25,181.62,180.97,181.39,235923.0,181.25,181.62,180.97,181.39,235923.0
2025-04-11 12:20:00,181.38,181.46,180.85,180.89,132335.0,181.38,181.46,180.85,180.89,132335.0
2025-04-11 12:25:00,180.87,181.27,180.53,181.22,197350.0,180.87,181.27,180.53,181.22,197350.0
2025-04-11 12:30:00,181.24,182.45,181.21,182.24,298116.0,181.24,182.45,181.21,182.24,298116.0
2025-04-11 12:35:00,182.27,182.98,182.22,182.71,331149.0,182.27,182.98,182.22,182.71,331149.0
2025-04-11 12:40:00,182.73,183.25,182.52,183.06,281735.0,182.73,183.25,182.52,183.06,281735.0
2025-04-11 12:45:00,183.09,183.64,182.82,183.62,480922.0,183.09,183.64,182.82,183.62,480922.0
2025-04-11 12:50:00,183.62,184.04,183.28,183.94,715174.0,183.62,184.04,183.28,183.94,715174.0
2025-04-11 12:55:00,184.01,184.02,183.34,183.35,381411.0,184.01,184.02,183.34,183.35,381411.0
2025-04-11 13:00:00,183.39,183.68,182.87,183.38,322321.0,183.39,183.68,182.87,183.38,322321.0
2025-04-11 13:05:00,183.36,183.86,183.02,183.21,246964.0,183.36,183.86,183.02,183.21,246964.0
2025-04-11 13:10:00,183.23,183.27,182.65,182.87,205311.0,183.23,183.27,182.65,182.87,205311.0
2025-04-11 13:15:00,182.87,183.25,182.07,182.19,253184.0,182.87,183.25,182.07,182.19,253184.0
2025-04-11 13:20:00,182.14,182.98,182.0,182.48,307553.0,182.14,182.98,182.0,182.48,307553.0
2025-04-11 13:25:00,182.46,183.12,182.24,182.89,344000.0,182.46,183.12,182.24,182.89,344000.0
2025-04-11 13:30:00,182.89,183.17,182.17,182.62,242699.0,182.89,183.17,182.17,182.62,242699.0
2025-04-11 13:35:00,182.62,183.6,182.28,183.51,306285.0,182.62,183.6,182.28,183.51,306285.0
2025-04-11 13:40:00,183.51,184.5,183.19,184.3,630966.0,183.51,184.5,183.19,184.3,630966.0
2025-04-11 13:45:00,184.31,184.41,183.61,184.14,342565.0,184.31,184.41,183.61,184.14,342565.0
2025-04-11 13:50:00,184.07,184.75,183.9,184.44,326096.0,184.07,184.75,183.9,184.44,326096.0
2025-04-11 13:55:00,184.44,184.55,183.85,184.01,380656.0,184.44,184.55,183.85,184.01,380656.0
2025-04-11 14:00:00,184.02,184.15,183.37,183.95,419023.0,184.02,184.15,183.37,183.95,419023.0
2025-04-11 14:05:00,183.93,184.06,183.23,183.51,228626.0,183.93,184.06,183.23,183.51,228626.0
2025-04-11 14:10:00,183.49,184.23,183.29,184.0,288183.0,183.49,184.23,183.29,184.0,288183.0
2025-04-11 14:15:00,184.02,184.32,183.3,183.53,208379.0,184.02,184.32,183.3,183.53,208379.0
2025-04-11 14:20:00,183.53,183.89,183.29,183.64,247186.0,183.53,183.89,183.29,183.64,247186.0
2025-04-11 14:25:00,183.68,183.74,183.06,183.58,221063.0,183.68,183.74,183.06,183.58,221063.0
2025-04-11 14:30:00,183.56,183.79,183.4,183.54,179246.0,183.56,183.79,183.4,183.54,179246.0
2025-04-11 14:35:00,183.5,184.03,183.35,183.59,223894.0,183.5,184.03,183.35,183.59,223894.0
2025-04-11 14:40:00,183.59,184.02,183.56,183.84,159521.0,183.59,184.02,183.56,183.84,159521.0
2025-04-11 14:45:00,183.87,184.05,183.68,183.96,198414.0,183.87,184.05,183.68,183.96,198414.0
2025-04-11 14:50:00,183.98,184.14,183.27,183.98,236243.0,183.98,184.14,183.27,183.98,236243.0
2025-04-11 14:55:00,183.98,184.12,183.4,183.48,245266.0,183.98,184.12,183.4,183.48,245266.0
2025-04-11 15:00:00,183.46,184.27,183.43,184.04,195634.0,183.46,184.27,183.43,184.04,195634.0
2025-04-11 15:05:00,184.05,184.22,183.68,184.06,229934.0,184.05,184.22,183.68,184.06,229934.0
2025-04-11 15:10:00,184.1,184.43,183.83,184.39,269326.0,184.1,184.43,183.83,184.39,269326.0
2025-04-11 15:15:00,184.39,184.49,183.93,184.42,258146.0,184.39,184.49,183.93,184.42,258146.0
2025-04-11 15:20:00,184.43,184.67,184.26,184.66,303486.0,184.43,184.67,184.26,184.66,303486.0
2025-04-11 15:25:00,184.66,184.73,184.33,184.48,323156.0,184.66,184.73,184.33,184.48,323156.0
2025-04-11 15:30:00,184.49,184.78,184.2,184.62,342892.0,184.49,184.78,184.2,184.62,342892.0
2025-04-11 15:35:00,184.61,184.66,184.14,184.61,329734.0,184.61,184.66,184.14,184.61,329734.0
2025-04-11 15:40:00,184.63,184.91,184.0,184.87,436203.0,184.63,184.91,184.0,184.87,436203.0
2025-04-11 15:45:00,184.86,184.93,184.52,184.83,408177.0,184.86,184.93,184.52,184.83,408177.0
2025-04-11 15:50:00,184.86,185.45,184.58,185.16,1176623.0,184.86,185.45,184.58,185.16,1176623.0
2025-04-11 15:55:00,185.13,185.86,184.58,184.83,2520083.0,185.13,185.86,184.58,184.83,2520083.0
2025-04-14 09:30:00,186.84,187.44,185.74,186.51,2823713.0,186.84,187.44,185.74,186.51,2823713.0
2025-04-14 09:35:00,186.47,186.49,184.4,184.42,1347937.0,186.47,186.49,184.4,184.42,1347937.0
2025-04-14 09:40:00,184.43,184.52,182.62,183.03,1316063.0,184.43,184.52,182.62,183.03,1316063.0
2025-04-14 09:45:00,183.05,183.68,182.93,183.5,729494.0,183.05,183.68,182.93,183.5,729494.0
2025-04-14 09:50:00,183.5,184.24,183.1,183.99,630344.0,183.5,184.24,183.1,183.99,630344.0
2025-04-14 09:55:00,184.01,184.12,183.27,183.28,355078.0,184.01,184.12,183.27,183.28,355078.0
2025-04-14 10:00:00,183.3,184.19,183.08,184.1,537292.0,183.3,184.19,183.08,184.1,537292.0
2025-04-14 10:05:00,184.15,184.55,184.0,184.24,501409.0,184.15,184.55,184.0,184.24,501409.0
2025-04-14 10:10:00,184.25,184.44,183.82,183.95,384504.0,184.25,184.44,183.82,183.95,384504.0
2025-04-14 10:15:00,183.94,184.4,183.25,184.37,405291.0,183.94,184.4,183.25,184.37,405291.0
2025-04-14 10:20:00,184.4,184.91,184.28,184.91,481197.0,184.4,184.91,184.28,184.91,481197.0
2025-04-14 10:25:00,184.91,185.1,184.44,184.98,429744.0,184.91,185.1,184.44,184.98,429744.0
2025-04-14 10:30:00,185.0,185.03,184.54,184.72,351943.0,185.0,185.03,184.54,184.72,351943.0
2025-04-14 10:35:00,184.73,185.05,184.64,185.0,269039.0,184.73,185.05,184.64,185.0,269039.0
2025-04-14 10:40:00,185.0,185.24,184.73,184.96,357606.0,185.0,185.24,184.73,184.96,357606.0
2025-04-14 10:45:00,185.0,185.26,184.89,185.1,286228.0,185.0,185.26,184.89,185.1,286228.0
2025-04-14 10:50:00,185.11,185.94,185.09,185.89,371666.0,185.11,185.94,185.09,185.89,371666.0
2025-04-14 10:55:00,185.88,185.9,184.83,185.03,464726.0,185.88,185.9,184.83,185.03,464726.0
2025-04-14 11:00:00,185.03,185.29,184.78,184.79,263927.0,185.03,185.29,184.78,184.79,263927.0
2025-04-14 11:05:00,184.8,184.82,183.75,184.03,505030.0,184.8,184.82,183.75,184.03,505030.0
2025-04-14 11:10:00,184.02,184.21,183.26,183.29,624666.0,184.02,184.21,183.26,183.29,624666.0
2025-04-14 11:15:00,183.27,183.9,183.03,183.84,477213.0,183.27,183.9,183.03,183.84,477213.0
2025-04-14 11:20:00,183.84,184.17,183.7,183.72,389404.0,183.84,184.17,183.7,183.72,389404.0
2025-04-14 11:25:00,183.72,183.73,182.88,182.95,349287.0,183.72,183.73,182.88,182.95,349287.0
2025-04-14 11:30:00,182.96,183.32,182.77,183.01,305988.0,182.96,183.32,182.77,183.01,305988.0
2025-04-14 11:35:00,183.02,183.04,182.17,182.28,381341.0,183.02,183.04,182.17,182.28,381341.0
2025-04-14 11:40:00,182.26,182.5,181.92,182.49,429490.0,182.26,182.5,181.92,182.49,429490.0
2025-04-14 11:45:00,182.47,182.49,181.08,181.12,404527.0,182.47,182.49,181.08,181.12,404527.0
2025-04-14 11:50:00,181.09,181.44,180.93,181.07,453716.0,181.09,181.44,180.93,181.07,453716.0
2025-04-14 11:55:00,181.05,181.55,180.96,181.16,336712.0,181.05,181.55,180.96,181.16,336712.0
2025-04-14 12:00:00,181.18,181.53,180.95,181.45,322187.0,181.18,181.53,180.95,181.45,322187.0
2025-04-14 12:05:00,181.44,181.57,180.88,181.0,255018.0,181.44,181.57,180.88,181.0,255018.0
2025-04-14 12:10:00,181.0,181.23,180.22,180.53,443946.0,181.0,181.23,180.22,180.53,443946.0
2025-04-14 12:15:00,180.55,181.44,180.47,181.19,415582.0,180.55,181.44,180.47,181.19,415582.0
2025-04-14 12:20:00,181.19,181.34,180.53,180.72,352938.0,181.19,181.34,180.53,180.72,352938.0
2025-04-14 12:25:00,180.72,180.84,180.32,180.57,290757.0,180.72,180.84,180.32,180.57,290757.0
2025-04-14 12:30:00,180.55,180.73,180.21,180.7,317581.0,180.55,180.73,180.21,180.7,317581.0
2025-04-14 12:35:00,180.68,180.87,180.32,180.4,277800.0,180.68,180.87,180.32,180.4,277800.0
2025-04-14 12:40:00,180.38,180.45,179.96,180.45,416926.0,180.38,180.45,179.96,180.45,416926.0
2025-04-14 12:45:00,180.44,180.74,180.2,180.26,206862.0,180.44,180.74,180.2,180.26,206862.0
2025-04-14 12:50:00,180.25,180.3,179.75,180.15,330374.0,180.25,180.3,179.75,180.15,330374.0
2025-04-14 12:55:00,180.13,180.24,179.32,179.34,288877.0,180.13,180.24,179.32,179.34,288877.0
2025-04-14 13:00:00,179.35,180.61,179.23,179.95,527271.0,179.35,180.61,179.23,179.95,527271.0
2025-04-14 13:05:00,179.95,180.25,179.76,180.21,228359.0,179.95,180.25,179.76,180.21,228359.0
2025-04-14 13:10:00,180.22,180.3,179.83,179.95,300364.0,180.22,180.3,179.83,179.95,300364.0
2025-04-14 13:15:00,179.97,180.46,179.74,180.41,279219.0,179.97,180.46,179.74,180.41,279219.0
2025-04-14 13:20:00,180.41,181.16,180.27,181.12,332267.0,180.41,181.16,180.27,181.12,332267.0
2025-04-14 13:25:00,181.12,181.12,180.3,180.38,219710.0,181.12,181.12,180.3,180.38,219710.0
2025-04-14 13:30:00,180.37,180.5,179.92,180.36,193208.0,180.37,180.5,179.92,180.36,193208.0
2025-04-14 13:35:00,180.36,180.87,180.31,180.69,136298.0,180.36,180.87,180.31,180.69,136298.0
2025-04-14 13:40:00,180.67,181.0,180.45,180.64,142724.0,180.67,181.0,180.45,180.64,142724.0
2025-04-14 13:45:00,180.67,181.15,180.61,180.98,280488.0,180.67,181.15,180.61,180.98,280488.0
2025-04-14 13:50:00,180.99,181.83,180.82,181.62,313583.0,180.99,181.83,180.82,181.62,313583.0
2025-04-14 13:55:00,181.61,181.93,181.44,181.78,223448.0,181.61,181.93,181.44,181.78,223448.0
2025-04-14 14:00:00,181.8,182.08,181.78,181.94,216339.0,181.8,182.08,181.78,181.94,216339.0
2025-04-14 14:05:00,181.97,182.02,181.69,181.97,215959.0,181.97,182.02,181.69,181.97,215959.0
2025-04-14 14:10:00,181.97,181.99,181.5,181.68,181792.0,181.97,181.99,181.5,181.68,181792.0
2025-04-14 14:15:00,181.67,181.85,181.51,181.75,146170.0,181.67,181.85,181.51,181.75,146170.0
2025-04-14 14:20:00,181.78,181.96,181.67,181.68,188652.0,181.78,181.96,181.67,181.68,188652.0
2025-04-14 14:25:00,181.71,181.82,181.64,181.68,204270.0,181.71,181.82,181.64,181.68,204270.0
2025-04-14 14:30:00,181.66,181.79,181.56,181.69,147502.0,181.66,181.79,181.56,181.69,147502.0
2025-04-14 14:35:00,181.69,182.01,181.61,181.95,239233.0,181.69,182.01,181.61,181.95,239233.0
2025-04-14 14:40:00,181.98,182.28,181.86,182.23,372592.0,181.98,182.28,181.86,182.23,372592.0
2025-04-14 14:45:00,182.21,182.27,181.84,182.0,147872.0,182.21,182.27,181.84,182.0,147872.0
2025-04-14 14:50:00,182.01,182.13,181.91,181.97,124195.0,182.01,182.13,181.91,181.97,124195.0
2025-04-14 14:55:00,181.97,182.12,181.85,182.07,173995.0,181.97,182.12,181.85,182.07,173995.0
2025-04-14 15:00:00,182.05,182.39,182.04,182.37,233014.0,182.05,182.39,182.04,182.37,233014.0
2025-04-14 15:05:00,182.38,182.75,182.32,182.74,303775.0,182.38,182.75,182.32,182.74,303775.0
2025-04-14 15:10:00,182.74,182.92,182.47,182.89,283894.0,182.74,182.92,182.47,182.89,283894.0
2025-04-14 15:15:00,182.88,182.9,182.48,182.56,228149.0,182.88,182.9,182.48,182.56,228149.0
2025-04-14 15:20:00,182.58,182.85,182.4,182.64,238199.0,182.58,182.85,182.4,182.64,238199.0
2025-04-14 15:25:00,182.62,182.67,182.26,182.42,349132.0,182.62,182.67,182.26,182.42,349132.0
2025-04-14 15:30:00,182.43,182.76,182.2,182.7,285430.0,182.43,182.76,182.2,182.7,285430.0
2025-04-14 15:35:00,182.68,182.83,182.49,182.81,314447.0,182.68,182.83,182.49,182.81,314447.0
2025-04-14 15:40:00,182.79,183.17,182.79,182.9,387644.0,182.79,183.17,182.79,182.9,387644.0
2025-04-14 15:45:00,182.91,182.92,182.07,182.47,384568.0,182.91,182.92,182.07,182.47,384568.0
2025-04-14 15:50:00,182.43,182.63,182.04,182.35,699908.0,182.43,182.63,182.04,182.35,699908.0
2025-04-14 15:55:00,182.36,182.44,181.55,182.06,1351117.0,182.36,182.44,181.55,182.06,1351117.0
2025-04-15 09:30:00,181.31,181.8,179.51,181.16,1669652.0,181.31,181.8,179.51,181.16,1669652.0
2025-04-15 09:35:00,181.16,182.05,180.82,181.95,646386.0,181.16,182.05,180.82,181.95,646386.0
2025-04-15 09:40:00,181.97,182.09,181.43,181.74,518330.0,181.97,182.09,181.43,181.74,518330.0
2025-04-15 09:45:00,181.74,182.26,181.36,181.94,579765.0,181.74,182.26,181.36,181.94,579765.0
2025-04-15 09:50:00,181.97,182.35,181.75,182.14,481838.0,181.97,182.35,181.75,182.14,481838.0
2025-04-15 09:55:00,182.11,182.2,181.29,181.38,566713.0,182.11,182.2,181.29,181.38,566713.0
2025-04-15 10:00:00,181.39,181.55,181.03,181.13,387967.0,181.39,181.55,181.03,181.13,387967.0
2025-04-15 10:05:00,181.14,181.56,180.96,181.34,348132.0,181.14,181.56,180.96,181.34,348132.0
2025-04-15 10:10:00,181.32,182.05,181.27,181.62,590853.0,181.32,182.05,181.27,181.62,590853.0
2025-04-15 10:15:00,181.62,181.66,179.85,180.03,734148.0,181.62,181.66,179.85,180.03,734148.0
2025-04-15 10:20:00,179.98,180.65,179.59,180.09,600239.0,179.98,180.65,179.59,180.09,600239.0
2025-04-15 10:25:00,180.09,180.2,179.45,179.79,574465.0,180.09,180.2,179.45,179.79,574465.0
2025-04-15 10:30:00,179.81,180.75,179.79,180.54,409442.0,179.81,180.75,179.79,180.54,409442.0
2025-04-15 10:35:00,180.54,180.68,180.08,180.19,414396.0,180.54,180.68,180.08,180.19,414396.0
2025-04-15 10:40:00,180.21,181.0,179.95,180.94,347964.0,180.21,181.0,179.95,180.94,347964.0
2025-04-15 10:45:00,180.94,181.0,179.98,180.61,365251.0,180.94,181.0,179.98,180.61,365251.0
2025-04-15 10:50:00,180.62,180.68,180.15,180.54,283515.0,180.62,180.68,180.15,180.54,283515.0
2025-04-15 10:55:00,180.55,180.94,180.31,180.54,324717.0,180.55,180.94,180.31,180.54,324717.0
2025-04-15 11:00:00,180.59,181.17,180.49,181.02,421002.0,180.59,181.17,180.49,181.02,421002.0
2025-04-15 11:05:00,181.07,181.16,180.69,181.02,271262.0,181.07,181.16,180.69,181.02,271262.0
2025-04-15 11:10:00,181.03,181.27,180.63,181.12,260389.0,181.03,181.27,180.63,181.12,260389.0
2025-04-15 11:15:00,181.14,181.35,181.0,181.26,223651.0,181.14,181.35,181.0,181.26,223651.0
2025-04-15 11:20:00,181.27,181.53,181.12,181.35,244785.0,181.27,181.53,181.12,181.35,244785.0
2025-04-15 11:25:00,181.34,181.34,180.77,180.96,259589.0,181.34,181.34,180.77,180.96,259589.0
2025-04-15 11:30:00,180.97,181.2,180.5,180.54,206272.0,180.97,181.2,180.5,180.54,206272.0
2025-04-15 11:35:00,180.52,180.54,180.15,180.37,325665.0,180.52,180.54,180.15,180.37,325665.0
2025-04-15 11:40:00,180.35,180.63,180.26,180.31,239401.0,180.35,180.63,180.26,180.31,239401.0
2025-04-15 11:45:00,180.3,180.49,180.0,180.12,257782.0,180.3,180.49,180.0,180.12,257782.0
2025-04-15 11:50:00,180.16,180.9,180.02,180.58,307190.0,180.16,180.9,180.02,180.58,307190.0
2025-04-15 11:55:00,180.56,180.73,180.3,180.73,194175.0,180.56,180.73,180.3,180.73,194175.0
2025-04-15 12:00:00,180.73,180.98,180.58,180.93,230151.0,180.73,180.98,180.58,180.93,230151.0
2025-04-15 12:05:00,180.93,181.04,180.51,180.54,239337.0,180.93,181.04,180.51,180.54,239337.0
2025-04-15 12:10:00,180.52,180.75,180.47,180.74,212343.0,180.52,180.75,180.47,180.74,212343.0
2025-04-15 12:15:00,180.75,181.04,180.6,180.74,184899.0,180.75,181.04,180.6,180.74,184899.0
2025-04-15 12:20:00,180.74,180.96,180.61,180.8,278168.0,180.74,180.96,180.61,180.8,278168.0
2025-04-15 12:25:00,180.8,181.0,180.6,180.64,203848.0,180.8,181.0,180.6,180.64,203848.0
2025-04-15 12:30:00,180.66,180.72,180.4,180.45,163075.0,180.66,180.72,180.4,180.45,163075.0
2025-04-15 12:35:00,180.46,180.58,180.3,180.32,158378.0,180.46,180.58,180.3,180.32,158378.0
2025-04-15 12:40:00,180.35,180.5,180.12,180.47,215370.0,180.35,180.5,180.12,180.47,215370.0
2025-04-15 12:45:00,180.48,180.63,180.27,180.35,207347.0,180.48,180.63,180.27,180.35,207347.0
2025-04-15 12:50:00,180.34,180.4,179.71,179.74,290988.0,180.34,180.4,179.71,179.74,290988.0
2025-04-15 12:55:00,179.73,179.86,179.51,179.75,405493.0,179.73,179.86,179.51,179.75,405493.0
2025-04-15 13:00:00,179.74,180.0,179.54,179.97,220490.0,179.74,180.0,179.54,179.97,220490.0
2025-04-15 13:05:00,179.96,180.09,179.75,179.84,294484.0,179.96,180.09,179.75,179.84,294484.0
2025-04-15 13:10:00,179.84,180.04,179.66,179.95,231407.0,179.84,180.04,179.66,179.95,231407.0
2025-04-15 13:15:00,179.94,179.97,179.32,179.35,272386.0,179.94,179.97,179.32,179.35,272386.0
2025-04-15 13:20:00,179.34,179.51,179.03,179.33,376179.0,179.34,179.51,179.03,179.33,376179.0
2025-04-15 13:25:00,179.33,179.4,178.95,179.12,332826.0,179.33,179.4,178.95,179.12,332826.0
2025-04-15 13:30:00,179.13,179.48,179.12,179.19,210332.0,179.13,179.48,179.12,179.19,210332.0
2025-04-15 13:35:00,179.19,179.62,179.0,179.47,230593.0,179.19,179.62,179.0,179.47,230593.0
2025-04-15 13:40:00,179.47,179.69,179.31,179.32,203336.0,179.47,179.69,179.31,179.32,203336.0
2025-04-15 13:45:00,179.32,179.4,178.91,178.97,386029.0,179.32,179.4,178.91,178.97,386029.0
2025-04-15 13:50:00,178.97,179.05,178.29,178.35,537642.0,178.97,179.05,178.29,178.35,537642.0
2025-04-15 13:55:00,178.34,178.96,178.31,178.86,561203.0,178.34,178.96,178.31,178.86,561203.0
2025-04-15 14:00:00,178.84,178.97,178.35,178.58,253395.0,178.84,178.97,178.35,178.58,253395.0
2025-04-15 14:05:00,178.59,178.63,178.19,178.57,263538.0,178.59,178.63,178.19,178.57,263538.0
2025-04-15 14:10:00,178.56,178.57,178.01,178.05,260440.0,178.56,178.57,178.01,178.05,260440.0
2025-04-15 14:15:00,178.04,178.26,177.93,178.06,310134.0,178.04,178.26,177.93,178.06,310134.0
2025-04-15 14:20:00,178.07,178.42,178.02,178.31,249551.0,178.07,178.42,178.02,178.31,249551.0
2025-04-15 14:25:00,178.31,178.61,178.13,178.35,277290.0,178.31,178.61,178.13,178.35,277290.0
2025-04-15 14:30:00,178.34,178.7,178.22,178.66,242493.0,178.34,178.7,178.22,178.66,242493.0
2025-04-15 14:35:00,178.65,178.77,178.52,178.6,215751.0,178.65,178.77,178.52,178.6,215751.0
2025-04-15 14:40:00,178.61,179.18,178.59,179.13,174541.0,178.61,179.18,178.59,179.13,174541.0
2025-04-15 14:45:00,179.14,179.46,179.03,179.11,275492.0,179.14,179.46,179.03,179.11,275492.0
2025-04-15 14:50:00,179.13,179.32,178.92,179.3,187049.0,179.13,179.32,178.92,179.3,187049.0
2025-04-15 14:55:00,179.29,179.54,179.2,179.43,171402.0,179.29,179.54,179.2,179.43,171402.0
2025-04-15 15:00:00,179.41,179.48,179.02,179.22,158560.0,179.41,179.48,179.02,179.22,158560.0
2025-04-15 15:05:00,179.21,179.39,179.04,179.14,268612.0,179.21,179.39,179.04,179.14,268612.0
2025-04-15 15:10:00,179.13,179.49,178.93,179.42,192938.0,179.13,179.49,178.93,179.42,192938.0
2025-04-15 15:15:00,179.4,179.49,179.24,179.43,222477.0,179.4,179.49,179.24,179.43,222477.0
2025-04-15 15:20:00,179.42,179.58,179.2,179.25,220070.0,179.42,179.58,179.2,179.25,220070.0
2025-04-15 15:25:00,179.25,179.25,178.75,178.99,331483.0,179.25,179.25,178.75,178.99,331483.0
2025-04-15 15:30:00,179.0,179.24,178.95,179.02,222445.0,179.0,179.24,178.95,179.02,222445.0
2025-04-15 15:35:00,179.01,179.28,178.94,179.15,225500.0,179.01,179.28,178.94,179.15,225500.0
2025-04-15 15:40:00,179.14,179.31,179.04,179.15,204369.0,179.14,179.31,179.04,179.15,204369.0
2025-04-15 15:45:00,179.14,179.17,178.8,179.09,301122.0,179.14,179.17,178.8,179.09,301122.0
2025-04-15 15:50:00,179.07,179.83,178.98,179.72,555990.0,179.07,179.83,178.98,179.72,555990.0
2025-04-15 15:55:00,179.71,179.9,179.46,179.58,1458732.0,179.71,179.9,179.46,179.58,1458732.0
2025-04-16 09:30:00,176.29,177.3,176.16,176.86,1222243.0,176.29,177.3,176.16,176.86,1222243.0
2025-04-16 09:35:00,176.84,177.79,176.55,177.4,617781.0,176.84,177.79,176.55,177.4,617781.0
2025-04-16 09:40:00,177.37,178.06,177.12,177.51,466403.0,177.37,178.06,177.12,177.51,466403.0
2025-04-16 09:45:00,177.54,177.57,176.65,176.72,398147.0,177.54,177.57,176.65,176.72,398147.0
2025-04-16 09:50:00,176.7,177.03,176.2,176.26,399243.0,176.7,177.03,176.2,176.26,399243.0
2025-04-16 09:55:00,176.25,176.45,175.83,175.84,513856.0,176.25,176.45,175.83,175.84,513856.0
2025-04-16 10:00:00,175.86,176.15,175.78,175.89,413009.0,175.86,176.15,175.78,175.89,413009.0
2025-04-16 10:05:00,175.89,176.6,175.87,176.33,445743.0,175.89,176.6,175.87,176.33,445743.0
2025-04-16 10:10:00,176.32,176.43,175.78,175.79,376439.0,176.32,176.43,175.78,175.79,376439.0
2025-04-16 10:15:00,175.8,176.12,175.59,175.89,377554.0,175.8,176.12,175.59,175.89,377554.0
2025-04-16 10:20:00,175.91,176.75,175.75,176.72,400449.0,175.91,176.75,175.75,176.72,400449.0
2025-04-16 10:25:00,176.72,177.07,176.58,176.65,364756.0,176.72,177.07,176.58,176.65,364756.0
2025-04-16 10:30:00,176.65,176.98,176.51,176.97,226836.0,176.65,176.98,176.51,176.97,226836.0
2025-04-16 10:35:00,176.93,177.29,176.68,177.27,348804.0,176.93,177.29,176.68,177.27,348804.0
2025-04-16 10:40:00,177.28,177.89,177.26,177.62,366053.0,177.28,177.89,177.26,177.62,366053.0
2025-04-16 10:45:00,177.61,177.61,177.16,177.2,215234.0,177.61,177.61,177.16,177.2,215234.0
2025-04-16 10:50:00,177.19,177.75,177.14,177.55,187630.0,177.19,177.75,177.14,177.55,187630.0
2025-04-16 10:55:00,177.52,177.63,177.25,177.56,216230.0,177.52,177.63,177.25,177.56,216230.0
2025-04-16 11:00:00,177.58,177.8,177.22,177.34,261632.0,177.58,177.8,177.22,177.34,261632.0
2025-04-16 11:05:00,177.35,177.98,177.23,177.88,222921.0,177.35,177.98,177.23,177.88,222921.0
2025-04-16 11:10:00,177.87,178.1,177.71,178.0,307694.0,177.87,178.1,177.71,178.0,307694.0
2025-04-16 11:15:00,178.04,178.06,177.59,177.83,245868.0,178.04,178.06,177.59,177.83,245868.0
2025-04-16 11:20:00,177.84,178.92,177.72,178.86,452458.0,177.84,178.92,177.72,178.86,452458.0
2025-04-16 11:25:00,178.85,179.11,178.64,178.68,260387.0,178.85,179.11,178.64,178.68,260387.0
2025-04-16 11:30:00,178.68,178.72,178.39,178.5,226372.0,178.68,178.72,178.39,178.5,226372.0
2025-04-16 11:35:00,178.52,178.63,178.17,178.22,145742.0,178.52,178.63,178.17,178.22,145742.0
2025-04-16 11:40:00,178.21,178.27,177.87,177.9,219664.0,178.21,178.27,177.87,177.9,219664.0
2025-04-16 11:45:00,177.91,178.0,177.25,177.32,329548.0,177.91,178.0,177.25,177.32,329548.0
2025-04-16 11:50:00,177.31,177.43,177.12,177.15,182445.0,177.31,177.43,177.12,177.15,182445.0
2025-04-16 11:55:00,177.15,177.24,176.74,176.9,292754.0,177.15,177.24,176.74,176.9,292754.0
2025-04-16 12:00:00,176.92,177.21,176.74,177.17,203001.0,176.92,177.21,176.74,177.17,203001.0
2025-04-16 12:05:00,177.17,177.17,176.69,177.12,215735.0,177.17,177.17,176.69,177.12,215735.0
2025-04-16 12:10:00,177.13,177.27,176.87,176.99,168002.0,177.13,177.27,176.87,176.99,168002.0
2025-04-16 12:15:00,177.0,177.04,176.84,177.01,152926.0,177.0,177.04,176.84,177.01,152926.0
2025-04-16 12:20:00,177.01,177.05,176.64,176.95,179838.0,177.01,177.05,176.64,176.95,179838.0
2025-04-16 12:25:00,176.95,177.06,176.77,176.83,167422.0,176.95,177.06,176.77,176.83,167422.0
2025-04-16 12:30:00,176.82,177.09,176.73,177.05,165878.0,176.82,177.09,176.73,177.05,165878.0
2025-04-16 12:35:00,177.05,177.08,176.37,176.46,262156.0,177.05,177.08,176.37,176.46,262156.0
2025-04-16 12:40:00,176.47,176.89,176.31,176.86,178487.0,176.47,176.89,176.31,176.86,178487.0
2025-04-16 12:45:00,176.88,176.9,176.55,176.61,134695.0,176.88,176.9,176.55,176.61,134695.0
2025-04-16 12:50:00,176.61,176.82,176.51,176.78,103752.0,176.61,176.82,176.51,176.78,103752.0
2025-04-16 12:55:00,176.79,176.87,176.61,176.64,140233.0,176.79,176.87,176.61,176.64,140233.0
2025-04-16 13:00:00,176.63,176.88,176.45,176.6,148650.0,176.63,176.88,176.45,176.6,148650.0
2025-04-16 13:05:00,176.58,176.72,176.32,176.41,156044.0,176.58,176.72,176.32,176.41,156044.0
2025-04-16 13:10:00,176.41,176.53,176.25,176.32,175625.0,176.41,176.53,176.25,176.32,175625.0
2025-04-16 13:15:00,176.32,176.87,176.3,176.74,174887.0,176.32,176.87,176.3,176.74,174887.0
2025-04-16 13:20:00,176.73,176.85,176.3,176.4,176675.0,176.73,176.85,176.3,176.4,176675.0
2025-04-16 13:25:00,176.4,176.74,176.34,176.69,170880.0,176.4,176.74,176.34,176.69,170880.0
2025-04-16 13:30:00,176.69,176.72,175.26,175.33,653495.0,176.69,176.72,175.26,175.33,653495.0
2025-04-16 13:35:00,175.32,175.54,174.9,174.99,546951.0,175.32,175.54,174.9,174.99,546951.0
2025-04-16 13:40:00,175.0,175.0,174.38,174.51,462334.0,175.0,175.0,174.38,174.51,462334.0
2025-04-16 13:45:00,174.51,174.51,173.78,174.03,576864.0,174.51,174.51,173.78,174.03,576864.0
2025-04-16 13:50:00,174.03,174.31,173.61,173.69,387174.0,174.03,174.31,173.61,173.69,387174.0
2025-04-16 13:55:00,173.69,173.81,173.0,173.12,561626.0,173.69,173.81,173.0,173.12,561626.0
2025-04-16 14:00:00,173.1,173.72,172.96,173.13,677122.0,173.1,173.72,172.96,173.13,677122.0
2025-04-16 14:05:00,173.13,173.25,172.65,173.08,653515.0,173.13,173.25,172.65,173.08,653515.0
2025-04-16 14:10:00,173.11,173.31,172.6,172.83,454080.0,173.11,173.31,172.6,172.83,454080.0
2025-04-16 14:15:00,172.84,172.92,172.29,172.59,492830.0,172.84,172.92,172.29,172.59,492830.0
2025-04-16 14:20:00,172.6,173.34,172.46,173.08,702323.0,172.6,173.34,172.46,173.08,702323.0
2025-04-16 14:25:00,173.06,173.57,172.93,173.3,449487.0,173.06,173.57,172.93,173.3,449487.0
2025-04-16 14:30:00,173.29,173.36,172.97,173.04,266351.0,173.29,173.36,172.97,173.04,266351.0
2025-04-16 14:35:00,173.02,173.05,172.45,172.49,275988.0,173.02,173.05,172.45,172.49,275988.0
2025-04-16 14:40:00,172.5,172.84,172.42,172.47,313751.0,172.5,172.84,172.42,172.47,313751.0
2025-04-16 14:45:00,172.48,172.71,172.25,172.36,482390.0,172.48,172.71,172.25,172.36,482390.0
2025-04-16 14:50:00,172.35,172.38,172.03,172.11,348929.0,172.35,172.38,172.03,172.11,348929.0
2025-04-16 14:55:00,172.12,172.53,172.09,172.11,343476.0,172.12,172.53,172.09,172.11,343476.0
2025-04-16 15:00:00,172.12,172.41,171.78,171.87,472365.0,172.12,172.41,171.78,171.87,472365.0
2025-04-16 15:05:00,171.87,172.09,171.71,171.89,444579.0,171.87,172.09,171.71,171.89,444579.0
2025-04-16 15:10:00,171.89,172.11,171.51,171.91,572251.0,171.89,172.11,171.51,171.91,572251.0
2025-04-16 15:15:00,171.89,172.11,171.71,171.77,361521.0,171.89,172.11,171.71,171.77,361521.0
2025-04-16 15:20:00,171.76,171.97,171.51,171.63,530851.0,171.76,171.97,171.51,171.63,530851.0
2025-04-16 15:25:00,171.63,171.68,171.41,171.62,427387.0,171.63,171.68,171.41,171.62,427387.0
2025-04-16 15:30:00,171.63,172.32,171.62,172.19,585350.0,171.63,172.32,171.62,172.19,585350.0
2025-04-16 15:35:00,172.19,172.41,171.92,172.37,414611.0,172.19,172.41,171.92,172.37,414611.0
2025-04-16 15:40:00,172.37,172.81,172.16,172.58,575394.0,172.37,172.81,172.16,172.58,575394.0
2025-04-16 15:45:00,172.57,173.03,172.54,172.81,550510.0,172.57,173.03,172.54,172.81,550510.0
2025-04-16 15:50:00,172.85,174.6,172.85,174.55,1243348.0,172.85,174.6,172.85,174.55,1243348.0
2025-04-16 15:55:00,174.53,174.99,173.6,174.39,2432225.0,174.53,174.99,173.6,174.39,2432225.0
2025-04-17 09:30:00,176.0,176.21,173.96,174.0,3005693.0,176.0,176.21,173.96,174.0,3005693.0
2025-04-17 09:35:00,173.96,174.12,172.96,173.65,928284.0,173.96,174.12,172.96,173.65,928284.0
2025-04-17 09:40:00,173.64,174.55,173.5,174.2,514370.0,173.64,174.55,173.5,174.2,514370.0
2025-04-17 09:45:00,174.22,174.53,173.92,174.49,476805.0,174.22,174.53,173.92,174.49,476805.0
2025-04-17 09:50:00,174.49,175.4,174.46,175.05,443889.0,174.49,175.4,174.46,175.05,443889.0
2025-04-17 09:55:00,175.02,175.1,174.52,174.82,306213.0,175.02,175.1,174.52,174.82,306213.0
2025-04-17 10:00:00,174.81,175.43,174.21,174.56,434803.0,174.81,175.43,174.21,174.56,434803.0
2025-04-17 10:05:00,174.57,174.72,173.64,173.94,330483.0,174.57,174.72,173.64,173.94,330483.0
2025-04-17 10:10:00,173.95,174.47,173.75,173.93,287195.0,173.95,174.47,173.75,173.93,287195.0
2025-04-17 10:15:00,173.91,174.08,173.5,173.68,267297.0,173.91,174.08,173.5,173.68,267297.0
2025-04-17 10:20:00,173.67,173.83,173.17,173.19,266465.0,173.67,173.83,173.17,173.19,266465.0
2025-04-17 10:25:00,173.16,173.4,172.88,172.9,413592.0,173.16,173.4,172.88,172.9,413592.0
2025-04-17 10:30:00,172.9,173.32,172.69,173.14,336048.0,172.9,173.32,172.69,173.14,336048.0
2025-04-17 10:35:00,173.1,173.12,172.6,172.91,308027.0,173.1,173.12,172.6,172.91,308027.0
2025-04-17 10:40:00,172.93,173.48,172.79,173.42,477553.0,172.93,173.48,172.79,173.42,477553.0
2025-04-17 10:45:00,173.42,173.42,172.99,173.12,239326.0,173.42,173.42,172.99,173.12,239326.0
2025-04-17 10:50:00,173.12,173.25,172.66,173.05,338684.0,173.12,173.25,172.66,173.05,338684.0
2025-04-17 10:55:00,173.05,173.33,172.91,172.91,227371.0,173.05,173.33,172.91,172.91,227371.0
2025-04-17 11:00:00,172.93,173.23,172.83,173.1,187606.0,172.93,173.23,172.83,173.1,187606.0
2025-04-17 11:05:00,173.12,174.4,173.09,174.11,456403.0,173.12,174.4,173.09,174.11,456403.0
2025-04-17 11:10:00,174.07,174.29,173.93,174.08,435962.0,174.07,174.29,173.93,174.08,435962.0
2025-04-17 11:15:00,174.06,174.09,173.58,173.65,385783.0,174.06,174.09,173.58,173.65,385783.0
2025-04-17 11:20:00,173.64,173.68,173.3,173.49,299782.0,173.64,173.68,173.3,173.49,299782.0
2025-04-17 11:25:00,173.45,173.54,173.13,173.34,341652.0,173.45,173.54,173.13,173.34,341652.0
2025-04-17 11:30:00,173.35,173.77,173.35,173.6,284242.0,173.35,173.77,173.35,173.6,284242.0
2025-04-17 11:35:00,173.59,173.98,173.4,173.66,271476.0,173.59,173.98,173.4,173.66,271476.0
2025-04-17 11:40:00,173.66,173.84,173.5,173.59,173622.0,173.66,173.84,173.5,173.59,173622.0
2025-04-17 11:45:00,173.6,173.92,173.44,173.5,205532.0,173.6,173.92,173.44,173.5,205532.0
2025-04-17 11:50:00,173.51,173.96,173.35,173.37,217765.0,173.51,173.96,173.35,173.37,217765.0
2025-04-17 11:55:00,173.38,173.7,173.31,173.44,247726.0,173.38,173.7,173.31,173.44,247726.0
2025-04-17 12:00:00,173.44,173.8,173.27,173.4,221683.0,173.44,173.8,173.27,173.4,221683.0
2025-04-17 12:05:00,173.38,174.15,173.33,173.93,542540.0,173.38,174.15,173.33,173.93,542540.0
2025-04-17 12:10:00,173.9,173.94,172.98,173.66,376771.0,173.9,173.94,172.98,173.66,376771.0
2025-04-17 12:15:00,173.64,174.32,173.44,174.14,287717.0,173.64,174.32,173.44,174.14,287717.0
2025-04-17 12:20:00,174.13,174.18,173.75,173.83,211321.0,174.13,174.18,173.75,173.83,211321.0
2025-04-17 12:25:00,173.83,174.18,173.71,173.85,296510.0,173.83,174.18,173.71,173.85,296510.0
2025-04-17 12:30:00,173.83,173.83,173.47,173.68,310276.0,173.83,173.83,173.47,173.68,310276.0
2025-04-17 12:35:00,173.67,173.79,173.03,173.1,347829.0,173.67,173.79,173.03,173.1,347829.0
2025-04-17 12:40:00,173.11,173.13,172.39,172.46,394457.0,173.11,173.13,172.39,172.46,394457.0
2025-04-17 12:45:00,172.47,173.04,172.34,172.99,297637.0,172.47,173.04,172.34,172.99,297637.0
2025-04-17 12:50:00,172.99,173.48,172.96,173.27,256668.0,172.99,173.48,172.96,173.27,256668.0
2025-04-17 12:55:00,173.28,173.59,173.16,173.45,193217.0,173.28,173.59,173.16,173.45,193217.0
2025-04-17 13:00:00,173.44,173.72,173.39,173.54,180878.0,173.44,173.72,173.39,173.54,180878.0
2025-04-17 13:05:00,173.52,173.63,173.37,173.47,117825.0,173.52,173.63,173.37,173.47,117825.0
2025-04-17 13:10:00,173.49,173.51,172.97,172.97,176576.0,173.49,173.51,172.97,172.97,176576.0
2025-04-17 13:15:00,172.98,173.18,172.88,173.09,159704.0,172.98,173.18,172.88,173.09,159704.0
2025-04-17 13:20:00,173.08,173.12,172.89,173.09,174364.0,173.08,173.12,172.89,173.09,174364.0
2025-04-17 13:25:00,173.09,173.31,173.03,173.09,155042.0,173.09,173.31,173.03,173.09,155042.0
2025-04-17 13:30:00,173.1,173.46,173.1,173.36,228509.0,173.1,173.46,173.1,173.36,228509.0
2025-04-17 13:35:00,173.37,173.61,173.24,173.61,151141.0,173.37,173.61,173.24,173.61,151141.0
2025-04-17 13:40:00,173.61,173.67,173.26,173.43,157620.0,173.61,173.67,173.26,173.43,157620.0
2025-04-17 13:45:00,173.41,173.96,173.36,173.53,183467.0,173.41,173.96,173.36,173.53,183467.0
2025-04-17 13:50:00,173.51,173.81,173.47,173.64,226016.0,173.51,173.81,173.47,173.64,226016.0
2025-04-17 13:55:00,173.62,173.9,173.38,173.45,174038.0,173.62,173.9,173.38,173.45,174038.0
2025-04-17 14:00:00,173.46,173.69,173.32,173.65,192702.0,173.46,173.69,173.32,173.65,192702.0
2025-04-17 14:05:00,173.64,173.78,173.51,173.71,240946.0,173.64,173.78,173.51,173.71,240946.0
2025-04-17 14:10:00,173.71,173.78,173.31,173.36,236737.0,173.71,173.78,173.31,173.36,236737.0
2025-04-17 14:15:00,173.36,173.88,173.24,173.87,223372.0,173.36,173.88,173.24,173.87,223372.0
2025-04-17 14:20:00,173.87,174.22,173.83,174.16,169611.0,173.87,174.22,173.83,174.16,169611.0
2025-04-17 14:25:00,174.16,174.31,173.98,174.2,239939.0,174.16,174.31,173.98,174.2,239939.0
2025-04-17 14:30:00,174.22,174.56,174.2,174.28,250705.0,174.22,174.56,174.2,174.28,250705.0
2025-04-17 14:35:00,174.3,174.48,174.18,174.47,183841.0,174.3,174.48,174.18,174.47,183841.0
2025-04-17 14:40:00,174.44,174.47,174.08,174.14,213242.0,174.44,174.47,174.08,174.14,213242.0
2025-04-17 14:45:00,174.15,174.33,173.55,173.58,274438.0,174.15,174.33,173.55,173.58,274438.0
2025-04-17 14:50:00,173.6,173.86,173.24,173.45,270746.0,173.6,173.86,173.24,173.45,270746.0
2025-04-17 14:55:00,173.44,173.45,173.13,173.27,288622.0,173.44,173.45,173.13,173.27,288622.0
2025-04-17 15:00:00,173.26,173.45,173.16,173.38,174518.0,173.26,173.45,173.16,173.38,174518.0
2025-04-17 15:05:00,173.34,173.47,173.21,173.41,192307.0,173.34,173.47,173.21,173.41,192307.0
2025-04-17 15:10:00,173.39,173.47,172.8,172.97,232293.0,173.39,173.47,172.8,172.97,232293.0
2025-04-17 15:15:00,172.96,173.0,172.63,172.89,248786.0,172.96,173.0,172.63,172.89,248786.0
2025-04-17 15:20:00,172.89,173.0,172.51,172.75,228568.0,172.89,173.0,172.51,172.75,228568.0
2025-04-17 15:25:00,172.76,172.92,172.5,172.57,303750.0,172.76,172.92,172.5,172.57,303750.0
2025-04-17 15:30:00,172.58,172.92,172.52,172.68,274810.0,172.58,172.92,172.52,172.68,274810.0
2025-04-17 15:35:00,172.68,172.96,172.67,172.78,252308.0,172.68,172.96,172.67,172.78,252308.0
2025-04-17 15:40:00,172.78,172.95,172.46,172.74,533048.0,172.78,172.95,172.46,172.74,533048.0
2025-04-17 15:45:00,172.75,172.83,172.23,172.28,444623.0,172.75,172.83,172.23,172.28,444623.0
2025-04-17 15:50:00,172.27,172.62,172.0,172.44,610937.0,172.27,172.62,172.0,172.44,610937.0
2025-04-17 15:55:00,172.46,172.84,172.34,172.59,1136295.0,172.46,172.84,172.34,172.59,1136295.0
2025-04-21 09:30:00,169.6,169.61,168.75,169.02,1927463.0,169.6,169.61,168.75,169.02,1927463.0
2025-04-21 09:35:00,169.04,169.21,167.91,168.58,801901.0,169.04,169.21,167.91,168.58,801901.0
2025-04-21 09:40:00,168.56,168.86,167.89,167.97,585773.0,168.56,168.86,167.89,167.97,585773.0
2025-04-21 09:45:00,167.96,168.13,167.26,167.85,833697.0,167.96,168.13,167.26,167.85,833697.0
2025-04-21 09:50:00,167.9,168.1,167.1,167.27,482103.0,167.9,168.1,167.1,167.27,482103.0
2025-04-21 09:55:00,167.25,167.56,166.95,167.1,708864.0,167.25,167.56,166.95,167.1,708864.0
2025-04-21 10:00:00,167.08,167.14,166.43,166.57,507873.0,167.08,167.14,166.43,166.57,507873.0
2025-04-21 10:05:00,166.59,166.67,165.96,166.05,788431.0,166.59,166.67,165.96,166.05,788431.0
2025-04-21 10:10:00,166.04,166.66,166.03,166.6,445474.0,166.04,166.66,166.03,166.6,445474.0
2025-04-21 10:15:00,166.61,166.76,166.15,166.31,504493.0,166.61,166.76,166.15,166.31,504493.0
2025-04-21 10:20:00,166.3,166.48,165.85,166.15,455896.0,166.3,166.48,165.85,166.15,455896.0
2025-04-21 10:25:00,166.14,166.52,165.97,166.14,456340.0,166.14,166.52,165.97,166.14,456340.0
2025-04-21 10:30:00,166.14,166.47,165.94,166.04,429308.0,166.14,166.47,165.94,166.04,429308.0
2025-04-21 10:35:00,166.03,166.76,166.0,166.74,469385.0,166.03,166.76,166.0,166.74,469385.0
2025-04-21 10:40:00,166.73,167.03,166.59,166.61,403155.0,166.73,167.03,166.59,166.61,403155.0
2025-04-21 10:45:00,166.62,166.98,166.52,166.58,266298.0,166.62,166.98,166.52,166.58,266298.0
2025-04-21 10:50:00,166.57,167.06,166.55,167.05,336130.0,166.57,167.06,166.55,167.05,336130.0
2025-04-21 10:55:00,167.03,167.37,166.97,167.27,499008.0,167.03,167.37,166.97,167.27,499008.0
2025-04-21 11:00:00,167.25,167.43,166.79,167.27,477002.0,167.25,167.43,166.79,167.27,477002.0
2025-04-21 11:05:00,167.27,167.43,166.98,167.4,277947.0,167.27,167.43,166.98,167.4,277947.0
2025-04-21 11:10:00,167.41,167.58,166.89,166.94,375217.0,167.41,167.58,166.89,166.94,375217.0
2025-04-21 11:15:00,166.93,167.29,166.86,167.05,278600.0,166.93,167.29,166.86,167.05,278600.0
2025-04-21 11:20:00,167.05,167.09,166.54,166.65,284037.0,167.05,167.09,166.54,166.65,284037.0
2025-04-21 11:25:00,166.65,166.86,166.37,166.82,303767.0,166.65,166.86,166.37,166.82,303767.0
2025-04-21 11:30:00,166.81,166.99,166.62,166.69,245847.0,166.81,166.99,166.62,166.69,245847.0
2025-04-21 11:35:00,166.69,166.98,166.63,166.76,211343.0,166.69,166.98,166.63,166.76,211343.0
2025-04-21 11:40:00,166.75,166.82,166.45,166.56,248945.0,166.75,166.82,166.45,166.56,248945.0
2025-04-21 11:45:00,166.56,166.57,166.11,166.39,322203.0,166.56,166.57,166.11,166.39,322203.0
2025-04-21 11:50:00,166.4,166.48,166.24,166.36,303310.0,166.4,166.48,166.24,166.36,303310.0
2025-04-21 11:55:00,166.38,166.57,166.2,166.47,295318.0,166.38,166.57,166.2,166.47,295318.0
2025-04-21 12:00:00,166.46,167.0,166.45,166.97,297698.0,166.46,167.0,166.45,166.97,297698.0
2025-04-21 12:05:00,166.96,167.7,166.86,167.07,260812.0,166.96,167.7,166.86,167.07,260812.0
2025-04-21 12:10:00,167.08,167.09,166.82,166.9,273412.0,167.08,167.09,166.82,166.9,273412.0
2025-04-21 12:15:00,166.91,166.95,166.46,166.52,244966.0,166.91,166.95,166.46,166.52,244966.0
2025-04-21 12:20:00,166.51,166.68,166.43,166.62,233876.0,166.51,166.68,166.43,166.62,233876.0
2025-04-21 12:25:00,166.62,166.65,166.4,166.53,204386.0,166.62,166.65,166.4,166.53,204386.0
2025-04-21 12:30:00,166.52,167.03,166.51,166.88,287288.0,166.52,167.03,166.51,166.88,287288.0
2025-04-21 12:35:00,166.88,167.06,166.82,166.92,198325.0,166.88,167.06,166.82,166.92,198325.0
2025-04-21 12:40:00,166.93,167.12,166.85,167.03,217540.0,166.93,167.12,166.85,167.03,217540.0
2025-04-21 12:45:00,167.03,167.08,166.76,166.78,246484.0,167.03,167.08,166.76,166.78,246484.0
2025-04-21 12:50:00,166.78,166.81,166.56,166.57,155419.0,166.78,166.81,166.56,166.57,155419.0
2025-04-21 12:55:00,166.58,166.58,166.32,166.35,189659.0,166.58,166.58,166.32,166.35,189659.0
2025-04-21 13:00:00,166.34,166.37,165.87,165.91,436037.0,166.34,166.37,165.87,165.91,436037.0
2025-04-21 13:05:00,165.91,166.17,165.85,166.07,224910.0,165.91,166.17,165.85,166.07,224910.0
2025-04-21 13:10:00,166.06,166.1,165.88,165.9,190265.0,166.06,166.1,165.88,165.9,190265.0
2025-04-21 13:15:00,165.9,166.05,165.65,165.96,248448.0,165.9,166.05,165.65,165.96,248448.0
2025-04-21 13:20:00,165.93,166.1,165.75,165.75,209526.0,165.93,166.1,165.75,165.75,209526.0
2025-04-21 13:25:00,165.75,165.86,165.57,165.64,203316.0,165.75,165.86,165.57,165.64,203316.0
2025-04-21 13:30:00,165.62,165.92,165.57,165.62,200601.0,165.62,165.92,165.57,165.62,200601.0
2025-04-21 13:35:00,165.63,165.89,165.6,165.64,164892.0,165.63,165.89,165.6,165.64,164892.0
2025-04-21 13:40:00,165.63,165.79,165.61,165.73,226432.0,165.63,165.79,165.61,165.73,226432.0
2025-04-21 13:45:00,165.73,165.8,165.61,165.62,163228.0,165.73,165.8,165.61,165.62,163228.0
2025-04-21 13:50:00,165.62,165.74,165.45,165.62,313568.0,165.62,165.74,165.45,165.62,313568.0
2025-04-21 13:55:00,165.59,165.67,165.43,165.53,194655.0,165.59,165.67,165.43,165.53,194655.0
2025-04-21 14:00:00,165.53,165.71,165.44,165.56,232478.0,165.53,165.71,165.44,165.56,232478.0
2025-04-21 14:05:00,165.56,165.81,165.51,165.68,214662.0,165.56,165.81,165.51,165.68,214662.0
2025-04-21 14:10:00,165.67,165.85,165.53,165.83,183872.0,165.67,165.85,165.53,165.83,183872.0
2025-04-21 14:15:00,165.82,166.15,165.79,165.96,204107.0,165.82,166.15,165.79,165.96,204107.0
2025-04-21 14:20:00,165.95,166.0,165.79,165.82,219086.0,165.95,166.0,165.79,165.82,219086.0
2025-04-21 14:25:00,165.82,165.95,165.76,165.93,159266.0,165.82,165.95,165.76,165.93,159266.0
2025-04-21 14:30:00,165.92,166.11,165.82,165.86,198225.0,165.92,166.11,165.82,165.86,198225.0
2025-04-21 14:35:00,165.86,166.09,165.81,166.07,181876.0,165.86,166.09,165.81,166.07,181876.0
2025-04-21 14:40:00,166.08,166.11,165.73,165.73,237692.0,166.08,166.11,165.73,165.73,237692.0
2025-04-21 14:45:00,165.72,165.88,165.49,165.6,280273.0,165.72,165.88,165.49,165.6,280273.0
2025-04-21 14:50:00,165.6,165.62,165.28,165.35,224447.0,165.6,165.62,165.28,165.35,224447.0
2025-04-21 14:55:00,165.35,165.5,165.34,165.4,178126.0,165.35,165.5,165.34,165.4,178126.0
2025-04-21 15:00:00,165.39,165.79,165.31,165.75,246576.0,165.39,165.79,165.31,165.75,246576.0
2025-04-21 15:05:00,165.77,165.94,165.72,165.84,247333.0,165.77,165.94,165.72,165.84,247333.0
2025-04-21 15:10:00,165.83,165.98,165.76,165.83,217935.0,165.83,165.98,165.76,165.83,217935.0
2025-04-21 15:15:00,165.8,166.03,165.73,166.0,191352.0,165.8,166.03,165.73,166.0,191352.0
2025-04-21 15:20:00,165.99,166.26,165.98,166.05,342011.0,165.99,166.26,165.98,166.05,342011.0
2025-04-21 15:25:00,166.04,166.08,165.73,165.86,353524.0,166.04,166.08,165.73,165.86,353524.0
2025-04-21 15:30:00,165.85,166.08,165.8,165.96,334403.0,165.85,166.08,165.8,165.96,334403.0
2025-04-21 15:35:00,165.96,166.57,165.96,166.29,328699.0,165.96,166.57,165.96,166.29,328699.0
2025-04-21 15:40:00,166.3,166.67,166.27,166.6,375762.0,166.3,166.67,166.27,166.6,375762.0
2025-04-21 15:45:00,166.59,167.1,166.59,167.02,598746.0,166.59,167.1,166.59,167.02,598746.0
2025-04-21 15:50:00,167.02,167.44,166.68,167.34,847709.0,167.02,167.44,166.68,167.34,847709.0
2025-04-21 15:55:00,167.33,167.73,167.18,167.31,2422391.0,167.33,167.73,167.18,167.31,2422391.0
2025-04-22 09:30:00,169.93,170.61,169.47,169.59,1574450.0,169.93,170.61,169.47,169.59,1574450.0
2025-04-22 09:35:00,169.65,170.26,169.35,170.22,585709.0,169.65,170.26,169.35,170.22,585709.0
2025-04-22 09:40:00,170.23,170.79,170.06,170.66,591464.0,170.23,170.79,170.06,170.66,591464.0
2025-04-22 09:45:00,170.66,171.1,170.46,170.84,651751.0,170.66,171.1,170.46,170.84,651751.0
2025-04-22 09:50:00,170.8,170.89,170.45,170.74,469971.0,170.8,170.89,170.45,170.74,469971.0
2025-04-22 09:55:00,170.73,171.05,170.48,170.96,319484.0,170.73,171.05,170.48,170.96,319484.0
2025-04-22 10:00:00,170.97,171.22,170.83,171.12,472625.0,170.97,171.22,170.83,171.12,472625.0
2025-04-22 10:05:00,171.11,171.99,171.11,171.94,537681.0,171.11,171.99,171.11,171.94,537681.0
2025-04-22 10:10:00,171.93,172.12,171.59,171.59,834048.0,171.93,172.12,171.59,171.59,834048.0
2025-04-22 10:15:00,171.59,171.67,171.27,171.6,624862.0,171.59,171.67,171.27,171.6,624862.0
2025-04-22 10:20:00,171.63,172.03,171.59,171.96,408195.0,171.63,172.03,171.59,171.96,408195.0
2025-04-22 10:25:00,171.96,171.97,171.57,171.95,469721.0,171.96,171.97,171.57,171.95,469721.0
2025-04-22 10:30:00,171.95,172.1,171.53,172.07,309284.0,171.95,172.1,171.53,172.07,309284.0
2025-04-22 10:35:00,172.06,172.38,171.87,172.36,524452.0,172.06,172.38,171.87,172.36,524452.0
2025-04-22 10:40:00,172.36,172.49,172.2,172.34,422626.0,172.36,172.49,172.2,172.34,422626.0
2025-04-22 10:45:00,172.32,172.56,172.23,172.4,297925.0,172.32,172.56,172.23,172.4,297925.0
2025-04-22 10:50:00,172.38,172.48,172.09,172.38,338483.0,172.38,172.48,172.09,172.38,338483.0
2025-04-22 10:55:00,172.37,173.03,172.35,172.87,413380.0,172.37,173.03,172.35,172.87,413380.0
2025-04-22 11:00:00,172.87,173.29,172.85,173.25,366120.0,172.87,173.29,172.85,173.25,366120.0
2025-04-22 11:05:00,173.26,173.55,173.25,173.47,462121.0,173.26,173.55,173.25,173.47,462121.0
2025-04-22 11:10:00,173.48,173.78,173.36,173.76,338587.0,173.48,173.78,173.36,173.76,338587.0
2025-04-22 11:15:00,173.76,174.12,173.66,174.11,494355.0,173.76,174.12,173.66,174.11,494355.0
2025-04-22 11:20:00,174.12,174.14,173.72,173.98,421651.0,174.12,174.14,173.72,173.98,421651.0
2025-04-22 11:25:00,173.97,174.27,173.88,173.92,713388.0,173.97,174.27,173.88,173.92,713388.0
2025-04-22 11:30:00,173.92,173.93,173.16,173.18,631376.0,173.92,173.93,173.16,173.18,631376.0
2025-04-22 11:35:00,173.18,173.23,172.45,172.6,492460.0,173.18,173.23,172.45,172.6,492460.0
2025-04-22 11:40:00,172.6,172.65,171.93,172.12,504810.0,172.6,172.65,171.93,172.12,504810.0
2025-04-22 11:45:00,172.13,172.6,172.05,172.59,364433.0,172.13,172.6,172.05,172.59,364433.0
2025-04-22 11:50:00,172.59,172.95,172.47,172.53,325437.0,172.59,172.95,172.47,172.53,325437.0
2025-04-22 11:55:00,172.52,173.25,172.26,173.01,388303.0,172.52,173.25,172.26,173.01,388303.0
2025-04-22 12:00:00,173.02,174.18,173.01,174.05,663245.0,173.02,174.18,173.01,174.05,663245.0
2025-04-22 12:05:00,174.03,174.75,173.9,174.7,842503.0,174.03,174.75,173.9,174.7,842503.0
2025-04-22 12:10:00,174.69,175.41,174.67,175.37,895017.0,174.69,175.41,174.67,175.37,895017.0
2025-04-22 12:15:00,175.38,175.88,175.19,175.88,605798.0,175.38,175.88,175.19,175.88,605798.0
2025-04-22 12:20:00,175.88,176.64,175.82,176.55,782470.0,175.88,176.64,175.82,176.55,782470.0
2025-04-22 12:25:00,176.56,176.78,176.44,176.58,605078.0,176.56,176.78,176.44,176.58,605078.0
2025-04-22 12:30:00,176.6,176.73,176.07,176.19,671764.0,176.6,176.73,176.07,176.19,671764.0
2025-04-22 12:35:00,176.18,176.5,175.86,175.91,972095.0,176.18,176.5,175.86,175.91,972095.0
2025-04-22 12:40:00,175.93,175.97,175.42,175.72,410862.0,175.93,175.97,175.42,175.72,410862.0
2025-04-22 12:45:00,175.74,175.79,175.2,175.21,486991.0,175.74,175.79,175.2,175.21,486991.0
2025-04-22 12:50:00,175.22,175.42,174.81,175.09,571449.0,175.22,175.42,174.81,175.09,571449.0
2025-04-22 12:55:00,175.1,175.44,175.06,175.33,252810.0,175.1,175.44,175.06,175.33,252810.0
2025-04-22 13:00:00,175.33,175.51,175.02,175.03,242224.0,175.33,175.51,175.02,175.03,242224.0
2025-04-22 13:05:00,175.05,175.4,174.82,175.23,399265.0,175.05,175.4,174.82,175.23,399265.0
2025-04-22 13:10:00,175.24,175.24,174.03,174.2,407311.0,175.24,175.24,174.03,174.2,407311.0
2025-04-22 13:15:00,174.22,174.31,173.39,173.95,437791.0,174.22,174.31,173.39,173.95,437791.0
2025-04-22 13:20:00,173.94,174.03,173.31,173.47,295950.0,173.94,174.03,173.31,173.47,295950.0
2025-04-22 13:25:00,173.46,174.39,172.82,173.03,480001.0,173.46,174.39,172.82,173.03,480001.0
2025-04-22 13:30:00,173.03,173.48,172.82,173.18,302911.0,173.03,173.48,172.82,173.18,302911.0
2025-04-22 13:35:00,173.16,173.78,173.09,173.4,252920.0,173.16,173.78,173.09,173.4,252920.0
2025-04-22 13:40:00,173.42,173.57,173.07,173.39,175562.0,173.42,173.57,173.07,173.39,175562.0
2025-04-22 13:45:00,173.39,173.47,172.85,172.89,149289.0,173.39,173.47,172.85,172.89,149289.0
2025-04-22 13:50:00,172.88,173.13,172.64,173.03,191729.0,172.88,173.13,172.64,173.03,191729.0
2025-04-22 13:55:00,173.05,173.16,172.8,172.83,162061.0,173.05,173.16,172.8,172.83,162061.0
2025-04-22 14:00:00,172.83,173.21,172.68,173.17,382880.0,172.83,173.21,172.68,173.17,382880.0
2025-04-22 14:05:00,173.17,173.59,173.11,173.42,267003.0,173.17,173.59,173.11,173.42,267003.0
2025-04-22 14:10:00,173.4,173.4,173.05,173.25,253264.0,173.4,173.4,173.05,173.25,253264.0
2025-04-22 14:15:00,173.25,173.26,172.72,172.81,302350.0,173.25,173.26,172.72,172.81,302350.0
2025-04-22 14:20:00,172.8,173.3,172.79,173.03,321890.0,172.8,173.3,172.79,173.03,321890.0
2025-04-22 14:25:00,173.01,173.16,172.9,173.05,229047.0,173.01,173.16,172.9,173.05,229047.0
2025-04-22 14:30:00,173.06,173.17,172.95,173.01,195988.0,173.06,173.17,172.95,173.01,195988.0
2025-04-22 14:35:00,173.01,173.1,172.84,172.84,220556.0,173.01,173.1,172.84,172.84,220556.0
2025-04-22 14:40:00,172.89,173.1,172.8,172.98,239611.0,172.89,173.1,172.8,172.98,239611.0
2025-04-22 14:45:00,173.0,173.16,172.97,173.05,171078.0,173.0,173.16,172.97,173.05,171078.0
2025-04-22 14:50:00,173.06,173.34,172.97,173.31,263694.0,173.06,173.34,172.97,173.31,263694.0
2025-04-22 14:55:00,173.3,173.38,173.14,173.29,219963.0,173.3,173.38,173.14,173.29,219963.0
2025-04-22 15:00:00,173.27,173.35,173.02,173.12,262908.0,173.27,173.35,173.02,173.12,262908.0
2025-04-22 15:05:00,173.13,173.2,172.82,172.85,270762.0,173.13,173.2,172.82,172.85,270762.0
2025-04-22 15:10:00,172.85,172.95,172.55,172.64,305175.0,172.85,172.95,172.55,172.64,305175.0
2025-04-22 15:15:00,172.65,172.71,172.27,172.39,241392.0,172.65,172.71,172.27,172.39,241392.0
2025-04-22 15:20:00,172.39,172.41,171.94,172.12,408837.0,172.39,172.41,171.94,172.12,408837.0
2025-04-22 15:25:00,172.11,172.39,172.05,172.25,303267.0,172.11,172.39,172.05,172.25,303267.0
2025-04-22 15:30:00,172.24,172.39,172.05,172.25,281200.0,172.24,172.39,172.05,172.25,281200.0
2025-04-22 15:35:00,172.24,172.49,172.08,172.12,256789.0,172.24,172.49,172.08,172.12,256789.0
2025-04-22 15:40:00,172.12,173.06,172.08,172.97,304575.0,172.12,173.06,172.08,172.97,304575.0
2025-04-22 15:45:00,172.95,173.29,172.89,173.17,400714.0,172.95,173.29,172.89,173.17,400714.0
2025-04-22 15:50:00,173.17,173.4,172.55,173.11,639155.0,173.17,173.4,172.55,173.11,639155.0
2025-04-22 15:55:00,173.11,173.48,172.68,173.13,1779655.0,173.11,173.48,172.68,173.13,1779655.0
2025-04-23 09:30:00,183.45,185.5,183.36,184.33,4165832.0,183.45,185.5,183.36,184.33,4165832.0
2025-04-23 09:35:00,184.36,185.51,183.35,183.9,2201760.0,184.36,185.51,183.35,183.9,2201760.0
2025-04-23 09:40:00,183.87,185.14,183.76,184.96,1429725.0,183.87,185.14,183.76,184.96,1429725.0
2025-04-23 09:45:00,184.95,186.41,184.83,186.29,1372076.0,184.95,186.41,184.83,186.29,1372076.0
2025-04-23 09:50:00,186.29,186.75,185.29,185.31,1548439.0,186.29,186.75,185.29,185.31,1548439.0
2025-04-23 09:55:00,185.3,185.86,184.78,185.86,1098511.0,185.3,185.86,184.78,185.86,1098511.0
2025-04-23 10:00:00,185.88,186.58,185.06,185.84,907575.0,185.88,186.58,185.06,185.84,907575.0
2025-04-23 10:05:00,185.86,186.15,185.34,185.89,712183.0,185.86,186.15,185.34,185.89,712183.0
2025-04-23 10:10:00,185.86,186.15,185.55,185.8,572404.0,185.86,186.15,185.55,185.8,572404.0
2025-04-23 10:15:00,185.81,185.82,184.49,184.75,776599.0,185.81,185.82,184.49,184.75,776599.0
2025-04-23 10:20:00,184.72,185.82,184.4,185.73,502555.0,184.72,185.82,184.4,185.73,502555.0
2025-04-23 10:25:00,185.73,186.28,185.72,186.15,472385.0,185.73,186.28,185.72,186.15,472385.0
2025-04-23 10:30:00,186.1,186.72,186.03,186.67,497097.0,186.1,186.72,186.03,186.67,497097.0
2025-04-23 10:35:00,186.68,187.25,186.61,187.09,759872.0,186.68,187.25,186.61,187.09,759872.0
2025-04-23 10:40:00,187.09,187.38,186.65,186.9,992305.0,187.09,187.38,186.65,186.9,992305.0
2025-04-23 10:45:00,186.9,187.15,186.13,186.16,819536.0,186.9,187.15,186.13,186.16,819536.0
2025-04-23 10:50:00,186.17,186.23,185.51,185.53,541038.0,186.17,186.23,185.51,185.53,541038.0
2025-04-23 10:55:00,185.51,185.54,184.98,185.24,495690.0,185.51,185.54,184.98,185.24,495690.0
2025-04-23 11:00:00,185.23,185.55,184.52,185.03,1135224.0,185.23,185.55,184.52,185.03,1135224.0
2025-04-23 11:05:00,185.01,185.1,184.53,184.59,312756.0,185.01,185.1,184.53,184.59,312756.0
2025-04-23 11:10:00,184.57,184.61,184.13,184.29,492767.0,184.57,184.61,184.13,184.29,492767.0
2025-04-23 11:15:00,184.3,184.5,184.05,184.18,310402.0,184.3,184.5,184.05,184.18,310402.0
2025-04-23 11:20:00,184.18,184.22,182.84,183.54,687403.0,184.18,184.22,182.84,183.54,687403.0
2025-04-23 11:25:00,183.54,183.72,182.84,183.27,522806.0,183.54,183.72,182.84,183.27,522806.0
2025-04-23 11:30:00,183.28,183.39,182.35,183.11,517231.0,183.28,183.39,182.35,183.11,517231.0
2025-04-23 11:35:00,183.1,183.23,182.82,183.18,391320.0,183.1,183.23,182.82,183.18,391320.0
2025-04-23 11:40:00,183.17,183.59,182.53,182.55,414262.0,183.17,183.59,182.53,182.55,414262.0
2025-04-23 11:45:00,182.57,182.77,181.75,181.77,566218.0,182.57,182.77,181.75,181.77,566218.0
2025-04-23 11:50:00,181.78,182.38,181.65,182.33,383018.0,181.78,182.38,181.65,182.33,383018.0
2025-04-23 11:55:00,182.37,182.76,182.32,182.46,261141.0,182.37,182.76,182.32,182.46,261141.0
2025-04-23 12:00:00,182.46,182.51,181.83,182.22,248470.0,182.46,182.51,181.83,182.22,248470.0
2025-04-23 12:05:00,182.2,182.34,181.45,181.56,249933.0,182.2,182.34,181.45,181.56,249933.0
2025-04-23 12:10:00,181.53,181.89,181.31,181.66,322815.0,181.53,181.89,181.31,181.66,322815.0
2025-04-23 12:15:00,181.65,181.8,181.24,181.25,228855.0,181.65,181.8,181.24,181.25,228855.0
2025-04-23 12:20:00,181.27,181.47,180.94,181.23,346392.0,181.27,181.47,180.94,181.23,346392.0
2025-04-23 12:25:00,181.22,181.97,180.99,181.95,272925.0,181.22,181.97,180.99,181.95,272925.0
2025-04-23 12:30:00,181.96,182.16,181.85,182.01,246190.0,181.96,182.16,181.85,182.01,246190.0
2025-04-23 12:35:00,182.0,182.41,181.87,181.99,356504.0,182.0,182.41,181.87,181.99,356504.0
2025-04-23 12:40:00,181.97,182.03,181.6,181.6,207853.0,181.97,182.03,181.6,181.6,207853.0
2025-04-23 12:45:00,181.61,181.76,181.03,181.12,230901.0,181.61,181.76,181.03,181.12,230901.0
2025-04-23 12:50:00,181.1,181.48,180.98,181.47,259368.0,181.1,181.48,180.98,181.47,259368.0
2025-04-23 12:55:00,181.45,182.44,181.39,182.2,353918.0,181.45,182.44,181.39,182.2,353918.0
2025-04-23 13:00:00,182.19,182.3,181.1,181.97,276630.0,182.19,182.3,181.1,181.97,276630.0
2025-04-23 13:05:00,181.96,182.46,181.86,182.26,211143.0,181.96,182.46,181.86,182.26,211143.0
2025-04-23 13:10:00,182.28,182.33,181.95,182.15,191993.0,182.28,182.33,181.95,182.15,191993.0
2025-04-23 13:15:00,182.14,182.37,182.01,182.31,188341.0,182.14,182.37,182.01,182.31,188341.0
2025-04-23 13:20:00,182.32,182.53,182.2,182.32,486248.0,182.32,182.53,182.2,182.32,486248.0
2025-04-23 13:25:00,182.33,182.44,181.87,181.96,227458.0,182.33,182.44,181.87,181.96,227458.0
2025-04-23 13:30:00,181.99,182.07,181.54,181.58,188708.0,181.99,182.07,181.54,181.58,188708.0
2025-04-23 13:35:00,181.59,181.77,181.31,181.56,341888.0,181.59,181.77,181.31,181.56,341888.0
2025-04-23 13:40:00,181.56,181.97,181.37,181.91,157030.0,181.56,181.97,181.37,181.91,157030.0
2025-04-23 13:45:00,181.93,181.99,181.61,181.74,155853.0,181.93,181.99,181.61,181.74,155853.0
2025-04-23 13:50:00,181.72,182.26,181.54,182.22,145220.0,181.72,182.26,181.54,182.22,145220.0
2025-04-23 13:55:00,182.23,182.57,182.18,182.26,161916.0,182.23,182.57,182.18,182.26,161916.0
2025-04-23 14:00:00,182.28,182.36,181.77,182.04,168267.0,182.28,182.36,181.77,182.04,168267.0
2025-04-23 14:05:00,182.06,182.39,182.04,182.3,126208.0,182.06,182.39,182.04,182.3,126208.0
2025-04-23 14:10:00,182.28,182.66,182.04,182.31,208334.0,182.28,182.66,182.04,182.31,208334.0
2025-04-23 14:15:00,182.32,182.58,182.02,182.19,196601.0,182.32,182.58,182.02,182.19,196601.0
2025-04-23 14:20:00,182.15,182.5,181.86,182.02,205336.0,182.15,182.5,181.86,182.02,205336.0
2025-04-23 14:25:00,181.99,181.99,181.52,181.63,176325.0,181.99,181.99,181.52,181.63,176325.0
2025-04-23 14:30:00,181.63,182.13,181.62,181.76,168387.0,181.63,182.13,181.62,181.76,168387.0
2025-04-23 14:35:00,181.77,182.03,181.72,181.98,132273.0,181.77,182.03,181.72,181.98,132273.0
2025-04-23 14:40:00,181.97,181.97,181.56,181.56,197478.0,181.97,181.97,181.56,181.56,197478.0
2025-04-23 14:45:00,181.56,182.03,181.5,181.92,181765.0,181.56,182.03,181.5,181.92,181765.0
2025-04-23 14:50:00,181.91,181.96,181.52,181.69,150116.0,181.91,181.96,181.52,181.69,150116.0
2025-04-23 14:55:00,181.69,182.2,181.6,181.83,335120.0,181.69,182.2,181.6,181.83,335120.0
2025-04-23 15:00:00,181.79,182.08,181.14,181.22,248957.0,181.79,182.08,181.14,181.22,248957.0
2025-04-23 15:05:00,181.27,181.67,181.2,181.35,202668.0,181.27,181.67,181.2,181.35,202668.0
2025-04-23 15:10:00,181.32,181.61,181.24,181.44,178301.0,181.32,181.61,181.24,181.44,178301.0
2025-04-23 15:15:00,181.43,181.61,181.17,181.2,212914.0,181.43,181.61,181.17,181.2,212914.0
2025-04-23 15:20:00,181.2,181.32,180.7,180.73,235419.0,181.2,181.32,180.7,180.73,235419.0
2025-04-23 15:25:00,180.72,181.28,180.63,180.85,306195.0,180.72,181.28,180.63,180.85,306195.0
2025-04-23 15:30:00,180.85,181.1,180.65,180.69,365506.0,180.85,181.1,180.65,180.69,365506.0
2025-04-23 15:35:00,180.67,180.7,180.19,180.45,358286.0,180.67,180.7,180.19,180.45,358286.0
2025-04-23 15:40:00,180.46,180.77,180.31,180.56,296750.0,180.46,180.77,180.31,180.56,296750.0
2025-04-23 15:45:00,180.57,181.0,180.53,180.94,390626.0,180.57,181.0,180.53,180.94,390626.0
2025-04-23 15:50:00,180.95,181.63,180.95,181.42,860614.0,180.95,181.63,180.95,181.42,860614.0
2025-04-23 15:55:00,181.43,181.63,180.51,180.6,2588983.0,181.43,181.63,180.51,180.6,2588983.0
2025-04-24 09:30:00,180.76,181.54,180.18,181.53,1269712.0,180.76,181.54,180.18,181.53,1269712.0
2025-04-24 09:35:00,181.51,181.59,180.67,181.29,428205.0,181.51,181.59,180.67,181.29,428205.0
2025-04-24 09:40:00,181.28,181.88,181.13,181.23,452479.0,181.28,181.88,181.13,181.23,452479.0
2025-04-24 09:45:00,181.22,182.22,181.13,181.53,705122.0,181.22,182.22,181.13,181.53,705122.0
2025-04-24 09:50:00,181.54,181.81,181.37,181.7,383007.0,181.54,181.81,181.37,181.7,383007.0
2025-04-24 09:55:00,181.67,182.55,181.35,182.5,577548.0,181.67,182.55,181.35,182.5,577548.0
2025-04-24 10:00:00,182.51,183.14,182.07,182.15,853509.0,182.51,183.14,182.07,182.15,853509.0
2025-04-24 10:05:00,182.18,182.83,182.14,182.62,362204.0,182.18,182.83,182.14,182.62,362204.0
2025-04-24 10:10:00,182.62,182.63,182.07,182.53,286290.0,182.62,182.63,182.07,182.53,286290.0
2025-04-24 10:15:00,182.54,182.69,182.02,182.59,350137.0,182.54,182.69,182.02,182.59,350137.0
2025-04-24 10:20:00,182.58,183.0,182.51,182.69,357236.0,182.58,183.0,182.51,182.69,357236.0
2025-04-24 10:25:00,182.7,183.73,182.6,183.73,556156.0,182.7,183.73,182.6,183.73,556156.0
2025-04-24 10:30:00,183.72,184.0,183.42,183.91,726666.0,183.72,184.0,183.42,183.91,726666.0
2025-04-24 10:35:00,183.93,184.48,183.82,184.11,577381.0,183.93,184.48,183.82,184.11,577381.0
2025-04-24 10:40:00,184.12,184.44,183.42,183.5,636763.0,184.12,184.44,183.42,183.5,636763.0
2025-04-24 10:45:00,183.51,184.1,183.43,184.1,368461.0,183.51,184.1,183.43,184.1,368461.0
2025-04-24 10:50:00,184.11,184.45,183.84,184.28,307219.0,184.11,184.45,183.84,184.28,307219.0
2025-04-24 10:55:00,184.28,184.52,184.16,184.21,262525.0,184.28,184.52,184.16,184.21,262525.0
2025-04-24 11:00:00,184.21,184.54,184.11,184.53,315874.0,184.21,184.54,184.11,184.53,315874.0
2025-04-24 11:05:00,184.54,184.85,184.36,184.73,359155.0,184.54,184.85,184.36,184.73,359155.0
2025-04-24 11:10:00,184.74,184.99,184.54,184.76,294350.0,184.74,184.99,184.54,184.76,294350.0
2025-04-24 11:15:00,184.77,185.0,184.5,184.55,438940.0,184.77,185.0,184.5,184.55,438940.0
2025-04-24 11:20:00,184.53,184.78,184.31,184.52,312936.0,184.53,184.78,184.31,184.52,312936.0
2025-04-24 11:25:00,184.53,184.73,184.26,184.38,275903.0,184.53,184.73,184.26,184.38,275903.0
2025-04-24 11:30:00,184.38,184.45,184.08,184.4,218597.0,184.38,184.45,184.08,184.4,218597.0
2025-04-24 11:35:00,184.39,184.76,184.32,184.58,220945.0,184.39,184.76,184.32,184.58,220945.0
2025-04-24 11:40:00,184.59,184.72,184.27,184.33,169126.0,184.59,184.72,184.27,184.33,169126.0
2025-04-24 11:45:00,184.34,184.65,184.2,184.61,241182.0,184.34,184.65,184.2,184.61,241182.0
2025-04-24 11:50:00,184.61,184.97,184.33,184.96,197831.0,184.61,184.97,184.33,184.96,197831.0
2025-04-24 11:55:00,184.96,185.18,184.41,184.48,393652.0,184.96,185.18,184.41,184.48,393652.0
2025-04-24 12:00:00,184.49,184.92,184.36,184.76,142639.0,184.49,184.92,184.36,184.76,142639.0
2025-04-24 12:05:00,184.74,184.81,184.05,184.2,198223.0,184.74,184.81,184.05,184.2,198223.0
2025-04-24 12:10:00,184.17,184.79,184.17,184.65,134002.0,184.17,184.79,184.17,184.65,134002.0
2025-04-24 12:15:00,184.65,185.11,184.57,184.91,235973.0,184.65,185.11,184.57,184.91,235973.0
2025-04-24 12:20:00,184.92,185.14,184.81,184.86,187499.0,184.92,185.14,184.81,184.86,187499.0
2025-04-24 12:25:00,184.88,185.3,184.72,185.03,258450.0,184.88,185.3,184.72,185.03,258450.0
2025-04-24 12:30:00,185.02,185.25,184.95,185.13,234579.0,185.02,185.25,184.95,185.13,234579.0
2025-04-24 12:35:00,185.15,185.45,185.09,185.37,185447.0,185.15,185.45,185.09,185.37,185447.0
2025-04-24 12:40:00,185.35,185.43,185.08,185.16,181481.0,185.35,185.43,185.08,185.16,181481.0
2025-04-24 12:45:00,185.18,185.23,184.94,185.13,158432.0,185.18,185.23,184.94,185.13,158432.0
2025-04-24 12:50:00,185.15,185.24,184.94,184.99,147925.0,185.15,185.24,184.94,184.99,147925.0
2025-04-24 12:55:00,184.99,185.66,184.99,185.47,229814.0,184.99,185.66,184.99,185.47,229814.0
2025-04-24 13:00:00,185.48,185.48,185.08,185.18,197747.0,185.48,185.48,185.08,185.18,197747.0
2025-04-24 13:05:00,185.18,185.23,184.96,184.97,136549.0,185.18,185.23,184.96,184.97,136549.0
2025-04-24 13:10:00,184.99,185.33,184.97,185.32,132802.0,184.99,185.33,184.97,185.32,132802.0
2025-04-24 13:15:00,185.34,185.34,184.67,184.77,229034.0,185.34,185.34,184.67,184.77,229034.0
2025-04-24 13:20:00,184.78,185.17,184.7,185.17,138431.0,184.78,185.17,184.7,185.17,138431.0
2025-04-24 13:25:00,185.18,185.48,185.14,185.3,160844.0,185.18,185.48,185.14,185.3,160844.0
2025-04-24 13:30:00,185.31,185.59,184.87,184.88,197754.0,185.31,185.59,184.87,184.88,197754.0
2025-04-24 13:35:00,184.88,185.09,184.79,184.9,196223.0,184.88,185.09,184.79,184.9,196223.0
2025-04-24 13:40:00,184.95,185.05,184.7,184.95,173486.0,184.95,185.05,184.7,184.95,173486.0
2025-04-24 13:45:00,184.96,185.15,184.74,185.14,142486.0,184.96,185.15,184.74,185.14,142486.0
2025-04-24 13:50:00,185.15,185.42,185.06,185.41,161298.0,185.15,185.42,185.06,185.41,161298.0
2025-04-24 13:55:00,185.41,185.48,185.25,185.37,113405.0,185.41,185.48,185.25,185.37,113405.0
2025-04-24 14:00:00,185.33,185.59,185.25,185.27,167695.0,185.33,185.59,185.25,185.27,167695.0
2025-04-24 14:05:00,185.26,185.58,185.2,185.48,189255.0,185.26,185.58,185.2,185.48,189255.0
2025-04-24 14:10:00,185.47,185.53,185.17,185.46,195770.0,185.47,185.53,185.17,185.46,195770.0
2025-04-24 14:15:00,185.46,185.75,185.36,185.58,207443.0,185.46,185.75,185.36,185.58,207443.0
2025-04-24 14:20:00,185.58,185.79,185.51,185.79,175330.0,185.58,185.79,185.51,185.79,175330.0
2025-04-24 14:25:00,185.78,186.06,185.75,185.81,331726.0,185.78,186.06,185.75,185.81,331726.0
2025-04-24 14:30:00,185.82,186.11,185.78,185.81,187152.0,185.82,186.11,185.78,185.81,187152.0
2025-04-24 14:35:00,185.81,186.16,185.79,186.15,154379.0,185.81,186.16,185.79,186.15,154379.0
2025-04-24 14:40:00,186.14,186.2,185.97,186.06,210496.0,186.14,186.2,185.97,186.06,210496.0
2025-04-24 14:45:00,186.06,186.42,185.97,186.37,286530.0,186.06,186.42,185.97,186.37,286530.0
2025-04-24 14:50:00,186.37,186.59,186.3,186.45,229300.0,186.37,186.59,186.3,186.45,229300.0
2025-04-24 14:55:00,186.45,186.45,185.96,185.97,181722.0,186.45,186.45,185.96,185.97,181722.0
2025-04-24 15:00:00,185.97,186.0,185.63,185.65,217784.0,185.97,186.0,185.63,185.65,217784.0
2025-04-24 15:05:00,185.66,185.8,185.55,185.66,163465.0,185.66,185.8,185.55,185.66,163465.0
2025-04-24 15:10:00,185.67,185.92,185.53,185.73,238218.0,185.67,185.92,185.53,185.73,238218.0
2025-04-24 15:15:00,185.73,185.96,185.66,185.88,203462.0,185.73,185.96,185.66,185.88,203462.0
2025-04-24 15:20:00,185.87,186.0,185.64,185.68,218628.0,185.87,186.0,185.64,185.68,218628.0
2025-04-24 15:25:00,185.7,185.9,185.45,185.54,170358.0,185.7,185.9,185.45,185.54,170358.0
2025-04-24 15:30:00,185.54,185.78,185.46,185.68,186084.0,185.54,185.78,185.46,185.68,186084.0
2025-04-24 15:35:00,185.67,186.04,185.63,186.01,301291.0,185.67,186.04,185.63,186.01,301291.0
2025-04-24 15:40:00,186.0,186.26,185.93,186.22,285543.0,186.0,186.26,185.93,186.22,285543.0
2025-04-24 15:45:00,186.23,186.51,186.2,186.5,365080.0,186.23,186.51,186.2,186.5,365080.0
2025-04-24 15:50:00,186.49,186.72,186.22,186.48,610721.0,186.49,186.72,186.22,186.48,610721.0
2025-04-24 15:55:00,186.47,186.74,186.27,186.49,1938654.0,186.47,186.74,186.27,186.49,1938654.0
2025-04-25 09:30:00,187.62,187.97,186.1,186.91,1352768.0,187.62,187.97,186.1,186.91,1352768.0
2025-04-25 09:35:00,186.94,187.71,186.94,187.31,568210.0,186.94,187.71,186.94,187.31,568210.0
2025-04-25 09:40:00,187.28,187.47,186.16,186.32,515645.0,187.28,187.47,186.16,186.32,515645.0
2025-04-25 09:45:00,186.33,186.83,185.91,185.96,493682.0,186.33,186.83,185.91,185.96,493682.0
2025-04-25 09:50:00,185.99,186.47,185.49,185.52,469542.0,185.99,186.47,185.49,185.52,469542.0
2025-04-25 09:55:00,185.55,186.35,185.54,186.25,356159.0,185.55,186.35,185.54,186.25,356159.0
2025-04-25 10:00:00,186.27,187.21,186.2,186.89,466577.0,186.27,187.21,186.2,186.89,466577.0
2025-04-25 10:05:00,186.91,187.9,186.82,187.77,408674.0,186.91,187.9,186.82,187.77,408674.0
2025-04-25 10:10:00,187.79,187.93,187.48,187.78,278274.0,187.79,187.93,187.48,187.78,278274.0
2025-04-25 10:15:00,187.77,187.9,187.31,187.59,278032.0,187.77,187.9,187.31,187.59,278032.0
2025-04-25 10:20:00,187.58,187.62,186.17,186.7,418828.0,187.58,187.62,186.17,186.7,418828.0
2025-04-25 10:25:00,186.68,186.69,186.12,186.21,256430.0,186.68,186.69,186.12,186.21,256430.0
2025-04-25 10:30:00,186.23,186.32,185.51,185.88,386513.0,186.23,186.32,185.51,185.88,386513.0
2025-04-25 10:35:00,185.9,186.68,185.85,186.58,312522.0,185.9,186.68,185.85,186.58,312522.0
2025-04-25 10:40:00,186.59,187.03,186.55,186.93,238221.0,186.59,187.03,186.55,186.93,238221.0
2025-04-25 10:45:00,186.92,187.11,186.76,187.03,210399.0,186.92,187.11,186.76,187.03,210399.0
2025-04-25 10:50:00,187.03,187.2,186.58,187.02,214607.0,187.03,187.2,186.58,187.02,214607.0
2025-04-25 10:55:00,187.01,187.07,186.37,186.6,216813.0,187.01,187.07,186.37,186.6,216813.0
2025-04-25 11:00:00,186.6,186.91,186.32,186.87,170204.0,186.6,186.91,186.32,186.87,170204.0
2025-04-25 11:05:00,186.87,187.04,186.78,186.91,143921.0,186.87,187.04,186.78,186.91,143921.0
2025-04-25 11:10:00,186.91,187.5,186.82,187.46,163116.0,186.91,187.5,186.82,187.46,163116.0
2025-04-25 11:15:00,187.46,187.58,186.98,187.38,194305.0,187.46,187.58,186.98,187.38,194305.0
2025-04-25 11:20:00,187.38,187.68,187.34,187.61,163073.0,187.38,187.68,187.34,187.61,163073.0
2025-04-25 11:25:00,187.61,187.61,187.02,187.11,132235.0,187.61,187.61,187.02,187.11,132235.0
2025-04-25 11:30:00,187.11,187.28,186.95,187.04,141222.0,187.11,187.28,186.95,187.04,141222.0
2025-04-25 11:35:00,187.06,187.08,186.45,186.62,156139.0,187.06,187.08,186.45,186.62,156139.0
2025-04-25 11:40:00,186.59,186.87,186.25,186.3,185457.0,186.59,186.87,186.25,186.3,185457.0
2025-04-25 11:45:00,186.33,186.44,186.2,186.41,134628.0,186.33,186.44,186.2,186.41,134628.0
2025-04-25 11:50:00,186.4,186.86,186.37,186.86,207099.0,186.4,186.86,186.37,186.86,207099.0
2025-04-25 11:55:00,186.88,186.96,186.7,186.77,199909.0,186.88,186.96,186.7,186.77,199909.0
2025-04-25 12:00:00,186.75,186.89,186.6,186.83,164153.0,186.75,186.89,186.6,186.83,164153.0
2025-04-25 12:05:00,186.81,186.97,186.59,186.94,219339.0,186.81,186.97,186.59,186.94,219339.0
2025-04-25 12:10:00,186.94,187.23,186.9,187.05,208752.0,186.94,187.23,186.9,187.05,208752.0
2025-04-25 12:15:00,187.04,187.11,186.74,186.79,199470.0,187.04,187.11,186.74,186.79,199470.0
2025-04-25 12:20:00,186.78,187.4,186.68,187.35,229315.0,186.78,187.4,186.68,187.35,229315.0
2025-04-25 12:25:00,187.34,187.6,187.31,187.56,207144.0,187.34,187.6,187.31,187.56,207144.0
2025-04-25 12:30:00,187.58,187.73,187.47,187.71,180834.0,187.58,187.73,187.47,187.71,180834.0
2025-04-25 12:35:00,187.73,187.81,187.51,187.69,143021.0,187.73,187.81,187.51,187.69,143021.0
2025-04-25 12:40:00,187.72,187.98,187.61,187.96,212727.0,187.72,187.98,187.61,187.96,212727.0
2025-04-25 12:45:00,187.96,187.96,187.39,187.75,227156.0,187.96,187.96,187.39,187.75,227156.0
2025-04-25 12:50:00,187.75,187.97,187.61,187.97,119246.0,187.75,187.97,187.61,187.97,119246.0
2025-04-25 12:55:00,187.95,187.99,187.82,187.85,107337.0,187.95,187.99,187.82,187.85,107337.0
2025-04-25 13:00:00,187.83,188.1,187.78,188.0,210805.0,187.83,188.1,187.78,188.0,210805.0
2025-04-25 13:05:00,188.01,188.38,187.98,188.36,245569.0,188.01,188.38,187.98,188.36,245569.0
2025-04-25 13:10:00,188.35,188.37,188.1,188.28,315934.0,188.35,188.37,188.1,188.28,315934.0
2025-04-25 13:15:00,188.24,188.46,188.13,188.46,248233.0,188.24,188.46,188.13,188.46,248233.0
2025-04-25 13:20:00,188.47,188.73,188.43,188.66,243152.0,188.47,188.73,188.43,188.66,243152.0
2025-04-25 13:25:00,188.65,188.8,188.6,188.66,197254.0,188.65,188.8,188.6,188.66,197254.0
2025-04-25 13:30:00,188.66,188.69,188.21,188.46,281929.0,188.66,188.69,188.21,188.46,281929.0
2025-04-25 13:35:00,188.48,188.6,187.96,188.07,436190.0,188.48,188.6,187.96,188.07,436190.0
2025-04-25 13:40:00,188.11,188.54,187.84,188.18,361969.0,188.11,188.54,187.84,188.18,361969.0
2025-04-25 13:45:00,188.22,188.22,187.4,187.75,229821.0,188.22,188.22,187.4,187.75,229821.0
2025-04-25 13:50:00,187.73,187.85,187.0,187.34,222119.0,187.73,187.85,187.0,187.34,222119.0
2025-04-25 13:55:00,187.34,187.63,187.03,187.59,193527.0,187.34,187.63,187.03,187.59,193527.0
2025-04-25 14:00:00,187.6,187.92,187.46,187.81,163732.0,187.6,187.92,187.46,187.81,163732.0
2025-04-25 14:05:00,187.81,188.17,187.75,188.17,127044.0,187.81,188.17,187.75,188.17,127044.0
2025-04-25 14:10:00,188.15,188.4,188.09,188.29,240123.0,188.15,188.4,188.09,188.29,240123.0
2025-04-25 14:15:00,188.3,188.64,188.21,188.49,204966.0,188.3,188.64,188.21,188.49,204966.0
2025-04-25 14:20:00,188.49,188.76,188.33,188.71,165766.0,188.49,188.76,188.33,188.71,165766.0
2025-04-25 14:25:00,188.7,188.9,188.64,188.77,251814.0,188.7,188.9,188.64,188.77,251814.0
2025-04-25 14:30:00,188.78,189.02,188.75,188.98,256782.0,188.78,189.02,188.75,188.98,256782.0
2025-04-25 14:35:00,188.98,189.21,188.92,189.16,216582.0,188.98,189.21,188.92,189.16,216582.0
2025-04-25 14:40:00,189.16,189.58,189.16,189.55,243308.0,189.16,189.58,189.16,189.55,243308.0
2025-04-25 14:45:00,189.55,189.7,189.43,189.59,264722.0,189.55,189.7,189.43,189.59,264722.0
2025-04-25 14:50:00,189.58,189.65,189.13,189.65,266269.0,189.58,189.65,189.13,189.65,266269.0
2025-04-25 14:55:00,189.64,189.64,189.33,189.48,297234.0,189.64,189.64,189.33,189.48,297234.0
2025-04-25 15:00:00,189.47,189.94,189.42,189.8,377296.0,189.47,189.94,189.42,189.8,377296.0
2025-04-25 15:05:00,189.79,189.89,189.55,189.59,269585.0,189.79,189.89,189.55,189.59,269585.0
2025-04-25 15:10:00,189.59,189.64,189.29,189.42,209256.0,189.59,189.64,189.29,189.42,209256.0
2025-04-25 15:15:00,189.4,189.55,189.23,189.4,232792.0,189.4,189.55,189.23,189.4,232792.0
2025-04-25 15:20:00,189.41,189.86,189.37,189.68,327996.0,189.41,189.86,189.37,189.68,327996.0
2025-04-25 15:25:00,189.68,189.68,189.28,189.39,285510.0,189.68,189.68,189.28,189.39,285510.0
2025-04-25 15:30:00,189.37,189.58,189.2,189.45,462935.0,189.37,189.58,189.2,189.45,462935.0
2025-04-25 15:35:00,189.45,189.55,188.88,188.92,297245.0,189.45,189.55,188.88,188.92,297245.0
2025-04-25 15:40:00,188.9,189.05,188.69,188.9,287959.0,188.9,189.05,188.69,188.9,287959.0
2025-04-25 15:45:00,188.92,189.0,188.61,188.83,242987.0,188.92,189.0,188.61,188.83,242987.0
2025-04-25 15:50:00,188.85,189.42,188.85,189.24,474352.0,188.85,189.42,188.85,189.24,474352.0
2025-04-25 15:55:00,189.25,189.28,188.89,188.95,1176207.0,189.25,189.28,188.89,188.95,1176207.0
2025-04-28 09:30:00,190.11,190.14,188.05,188.18,1464391.0,190.11,190.14,188.05,188.18,1464391.0
2025-04-28 09:35:00,188.21,189.12,188.09,189.0,490738.0,188.21,189.12,188.09,189.0,490738.0
2025-04-28 09:40:00,188.99,189.76,188.92,189.65,408927.0,188.99,189.76,188.92,189.65,408927.0
2025-04-28 09:45:00,189.65,190.22,189.6,189.84,569826.0,189.65,190.22,189.6,189.84,569826.0
2025-04-28 09:50:00,189.83,189.89,189.2,189.3,365269.0,189.83,189.89,189.2,189.3,365269.0
2025-04-28 09:55:00,189.24,189.28,187.78,187.84,657613.0,189.24,189.28,187.78,187.84,657613.0
2025-04-28 10:00:00,187.86,188.43,187.54,188.43,469035.0,187.86,188.43,187.54,188.43,469035.0
2025-04-28 10:05:00,188.43,188.97,188.26,188.94,331484.0,188.43,188.97,188.26,188.94,331484.0
2025-04-28 10:10:00,188.92,188.97,188.24,188.33,271764.0,188.92,188.97,188.24,188.33,271764.0
2025-04-28 10:15:00,188.34,188.7,188.26,188.38,236933.0,188.34,188.7,188.26,188.38,236933.0
2025-04-28 10:20:00,188.41,188.89,188.15,188.84,289706.0,188.41,188.89,188.15,188.84,289706.0
2025-04-28 10:25:00,188.81,188.88,188.28,188.43,267013.0,188.81,188.88,188.28,188.43,267013.0
2025-04-28 10:30:00,188.45,188.49,187.73,188.05,374481.0,188.45,188.49,187.73,188.05,374481.0
2025-04-28 10:35:00,188.05,188.57,188.04,188.34,226156.0,188.05,188.57,188.04,188.34,226156.0
2025-04-28 10:40:00,188.35,188.54,187.94,188.47,155291.0,188.35,188.54,187.94,188.47,155291.0
2025-04-28 10:45:00,188.49,188.7,188.36,188.51,166804.0,188.49,188.7,188.36,188.51,166804.0
2025-04-28 10:50:00,188.51,188.51,187.95,188.09,180063.0,188.51,188.51,187.95,188.09,180063.0
2025-04-28 10:55:00,188.09,188.28,187.9,188.14,145327.0,188.09,188.28,187.9,188.14,145327.0
2025-04-28 11:00:00,188.11,188.48,188.1,188.25,142029.0,188.11,188.48,188.1,188.25,142029.0
2025-04-28 11:05:00,188.24,188.34,187.63,187.7,189409.0,188.24,188.34,187.63,187.7,189409.0
2025-04-28 11:10:00,187.73,188.27,187.48,188.01,209939.0,187.73,188.27,187.48,188.01,209939.0
2025-04-28 11:15:00,188.02,188.03,187.19,187.28,212419.0,188.02,188.03,187.19,187.28,212419.0
2025-04-28 11:20:00,187.28,187.31,186.61,186.8,384402.0,187.28,187.31,186.61,186.8,384402.0
2025-04-28 11:25:00,186.82,186.84,185.67,185.76,581750.0,186.82,186.84,185.67,185.76,581750.0
2025-04-28 11:30:00,185.77,186.66,185.66,186.32,434726.0,185.77,186.66,185.66,186.32,434726.0
2025-04-28 11:35:00,186.32,186.63,186.07,186.54,254951.0,186.32,186.63,186.07,186.54,254951.0
2025-04-28 11:40:00,186.56,186.74,186.11,186.17,230976.0,186.56,186.74,186.11,186.17,230976.0
2025-04-28 11:45:00,186.15,186.34,185.95,186.02,250420.0,186.15,186.34,185.95,186.02,250420.0
2025-04-28 11:50:00,186.01,186.5,185.83,186.27,218972.0,186.01,186.5,185.83,186.27,218972.0
2025-04-28 11:55:00,186.26,186.38,185.98,186.07,157905.0,186.26,186.38,185.98,186.07,157905.0
2025-04-28 12:00:00,186.02,186.1,185.7,185.86,181848.0,186.02,186.1,185.7,185.86,181848.0
2025-04-28 12:05:00,185.87,185.89,185.44,185.64,266697.0,185.87,185.89,185.44,185.64,266697.0
2025-04-28 12:10:00,185.65,185.72,185.41,185.55,207584.0,185.65,185.72,185.41,185.55,207584.0
2025-04-28 12:15:00,185.57,185.99,185.55,185.8,238267.0,185.57,185.99,185.55,185.8,238267.0
2025-04-28 12:20:00,185.78,185.83,185.18,185.37,205804.0,185.78,185.83,185.18,185.37,205804.0
2025-04-28 12:25:00,185.37,185.43,184.88,185.05,259076.0,185.37,185.43,184.88,185.05,259076.0
2025-04-28 12:30:00,185.07,185.52,185.05,185.28,152027.0,185.07,185.52,185.05,185.28,152027.0
2025-04-28 12:35:00,185.26,185.61,185.18,185.48,128371.0,185.26,185.61,185.18,185.48,128371.0
2025-04-28 12:40:00,185.46,185.81,185.42,185.67,107661.0,185.46,185.81,185.42,185.67,107661.0
2025-04-28 12:45:00,185.65,186.08,185.64,185.99,159868.0,185.65,186.08,185.64,185.99,159868.0
2025-04-28 12:50:00,185.98,185.99,185.53,185.6,171204.0,185.98,185.99,185.53,185.6,171204.0
2025-04-28 12:55:00,185.59,185.62,185.23,185.6,140579.0,185.59,185.62,185.23,185.6,140579.0
2025-04-28 13:00:00,185.6,185.72,185.4,185.48,103424.0,185.6,185.72,185.4,185.48,103424.0
2025-04-28 13:05:00,185.49,185.68,185.33,185.36,81250.0,185.49,185.68,185.33,185.36,81250.0
2025-04-28 13:10:00,185.31,185.42,185.14,185.19,120276.0,185.31,185.42,185.14,185.19,120276.0
2025-04-28 13:15:00,185.19,185.52,185.0,185.46,140038.0,185.19,185.52,185.0,185.46,140038.0
2025-04-28 13:20:00,185.48,185.51,185.13,185.28,119330.0,185.48,185.51,185.13,185.28,119330.0
2025-04-28 13:25:00,185.27,185.47,185.09,185.13,119453.0,185.27,185.47,185.09,185.13,119453.0
2025-04-28 13:30:00,185.12,185.28,185.04,185.2,118024.0,185.12,185.28,185.04,185.2,118024.0
2025-04-28 13:35:00,185.21,185.57,185.13,185.55,124632.0,185.21,185.57,185.13,185.55,124632.0
2025-04-28 13:40:00,185.56,185.84,185.44,185.8,126050.0,185.56,185.84,185.44,185.8,126050.0
2025-04-28 13:45:00,185.79,186.0,185.66,185.75,148842.0,185.79,186.0,185.66,185.75,148842.0
2025-04-28 13:50:00,185.74,185.88,185.61,185.78,123536.0,185.74,185.88,185.61,185.78,123536.0
2025-04-28 13:55:00,185.76,186.15,185.72,186.06,130348.0,185.76,186.15,185.72,186.06,130348.0
2025-04-28 14:00:00,186.06,186.19,185.92,186.11,158535.0,186.06,186.19,185.92,186.11,158535.0
2025-04-28 14:05:00,186.11,186.19,185.92,186.06,148574.0,186.11,186.19,185.92,186.06,148574.0
2025-04-28 14:10:00,186.06,186.06,185.81,185.89,98772.0,186.06,186.06,185.81,185.89,98772.0
2025-04-28 14:15:00,185.89,185.99,185.68,185.74,123407.0,185.89,185.99,185.68,185.74,123407.0
2025-04-28 14:20:00,185.74,186.15,185.63,186.15,139908.0,185.74,186.15,185.63,186.15,139908.0
2025-04-28 14:25:00,186.13,186.34,186.04,186.27,163137.0,186.13,186.34,186.04,186.27,163137.0
2025-04-28 14:30:00,186.29,186.42,185.94,186.05,218504.0,186.29,186.42,185.94,186.05,218504.0
2025-04-28 14:35:00,186.05,186.31,185.97,186.27,101153.0,186.05,186.31,185.97,186.27,101153.0
2025-04-28 14:40:00,186.28,186.49,186.26,186.37,110198.0,186.28,186.49,186.26,186.37,110198.0
2025-04-28 14:45:00,186.36,186.5,186.26,186.33,96510.0,186.36,186.5,186.26,186.33,96510.0
2025-04-28 14:50:00,186.33,186.64,186.32,186.6,119803.0,186.33,186.64,186.32,186.6,119803.0
2025-04-28 14:55:00,186.6,186.64,186.47,186.56,105467.0,186.6,186.64,186.47,186.56,105467.0
2025-04-28 15:00:00,186.57,186.93,186.48,186.86,174089.0,186.57,186.93,186.48,186.86,174089.0
2025-04-28 15:05:00,186.86,187.14,186.81,187.13,220183.0,186.86,187.14,186.81,187.13,220183.0
2025-04-28 15:10:00,187.12,187.17,186.78,187.05,214683.0,187.12,187.17,186.78,187.05,214683.0
2025-04-28 15:15:00,187.07,187.29,186.97,187.28,198019.0,187.07,187.29,186.97,187.28,198019.0
2025-04-28 15:20:00,187.28,187.55,187.19,187.47,170326.0,187.28,187.55,187.19,187.47,170326.0
2025-04-28 15:25:00,187.45,187.55,187.33,187.45,150214.0,187.45,187.55,187.33,187.45,150214.0
2025-04-28 15:30:00,187.44,187.65,187.3,187.58,195121.0,187.44,187.65,187.3,187.58,195121.0
2025-04-28 15:35:00,187.58,187.6,187.37,187.56,219518.0,187.58,187.6,187.37,187.56,219518.0
2025-04-28 15:40:00,187.56,187.79,187.5,187.69,242422.0,187.56,187.79,187.5,187.69,242422.0
2025-04-28 15:45:00,187.68,187.85,187.61,187.75,183495.0,187.68,187.85,187.61,187.75,183495.0
2025-04-28 15:50:00,187.76,188.48,187.75,188.13,516876.0,187.76,188.48,187.75,188.13,516876.0
2025-04-28 15:55:00,188.12,188.24,187.63,187.68,998015.0,188.12,188.24,187.63,187.68,998015.0
2025-04-29 09:30:00,183.98,185.83,183.68,185.05,2658621.0,183.98,185.83,183.68,185.05,2658621.0
2025-04-29 09:35:00,185.11,185.19,183.84,184.25,1250642.0,185.11,185.19,183.84,184.25,1250642.0
2025-04-29 09:40:00,184.25,184.95,184.1,184.27,827222.0,184.25,184.95,184.1,184.27,827222.0
2025-04-29 09:45:00,184.27,185.26,184.25,184.96,722507.0,184.27,185.26,184.25,184.96,722507.0
2025-04-29 09:50:00,184.96,185.48,184.76,185.37,530492.0,184.96,185.48,184.76,185.37,530492.0
2025-04-29 09:55:00,185.38,185.62,184.83,185.03,496800.0,185.38,185.62,184.83,185.03,496800.0
2025-04-29 10:00:00,184.99,185.57,184.65,185.42,492664.0,184.99,185.57,184.65,185.42,492664.0
2025-04-29 10:05:00,185.42,186.02,185.31,185.59,544969.0,185.42,186.02,185.31,185.59,544969.0
2025-04-29 10:10:00,185.61,186.83,185.0,186.76,1746564.0,185.61,186.83,185.0,186.76,1746564.0
2025-04-29 10:15:00,186.73,186.77,185.85,186.15,1756337.0,186.73,186.77,185.85,186.15,1756337.0
2025-04-29 10:20:00,186.13,186.6,185.62,185.73,765471.0,186.13,186.6,185.62,185.73,765471.0
2025-04-29 10:25:00,185.71,185.86,185.34,185.8,424393.0,185.71,185.86,185.34,185.8,424393.0
2025-04-29 10:30:00,185.8,186.46,185.69,186.36,837977.0,185.8,186.46,185.69,186.36,837977.0
2025-04-29 10:35:00,186.37,186.72,186.17,186.57,392883.0,186.37,186.72,186.17,186.57,392883.0
2025-04-29 10:40:00,186.57,186.78,186.09,186.16,264556.0,186.57,186.78,186.09,186.16,264556.0
2025-04-29 10:45:00,186.16,186.76,186.06,186.52,164903.0,186.16,186.76,186.06,186.52,164903.0
2025-04-29 10:50:00,186.52,186.66,186.19,186.62,129861.0,186.52,186.66,186.19,186.62,129861.0
2025-04-29 10:55:00,186.62,187.0,186.61,186.76,362748.0,186.62,187.0,186.61,186.76,362748.0
2025-04-29 11:00:00,186.76,187.14,186.32,186.5,429364.0,186.76,187.14,186.32,186.5,429364.0
2025-04-29 11:05:00,186.5,186.85,186.35,186.65,189240.0,186.5,186.85,186.35,186.65,189240.0
2025-04-29 11:10:00,186.66,186.66,185.94,186.23,249066.0,186.66,186.66,185.94,186.23,249066.0
2025-04-29 11:15:00,186.27,186.31,185.77,185.86,314562.0,186.27,186.31,185.77,185.86,314562.0
2025-04-29 11:20:00,185.86,186.22,185.82,185.93,179021.0,185.86,186.22,185.82,185.93,179021.0
2025-04-29 11:25:00,185.92,186.49,185.92,186.3,347640.0,185.92,186.49,185.92,186.3,347640.0
2025-04-29 11:30:00,186.32,186.39,185.9,186.07,203476.0,186.32,186.39,185.9,186.07,203476.0
2025-04-29 11:35:00,186.06,186.5,185.85,186.49,168934.0,186.06,186.5,185.85,186.49,168934.0
2025-04-29 11:40:00,186.46,186.86,186.38,186.83,199954.0,186.46,186.86,186.38,186.83,199954.0
2025-04-29 11:45:00,186.83,186.89,186.54,186.72,383092.0,186.83,186.89,186.54,186.72,383092.0
2025-04-29 11:50:00,186.72,186.97,186.64,186.94,451169.0,186.72,186.97,186.64,186.94,451169.0
2025-04-29 11:55:00,186.95,187.04,186.48,186.65,475719.0,186.95,187.04,186.48,186.65,475719.0
2025-04-29 12:00:00,186.61,187.12,186.49,187.09,155367.0,186.61,187.12,186.49,187.09,155367.0
2025-04-29 12:05:00,187.09,187.42,186.93,187.33,187563.0,187.09,187.42,186.93,187.33,187563.0
2025-04-29 12:10:00,187.31,187.44,187.18,187.21,141271.0,187.31,187.44,187.18,187.21,141271.0
2025-04-29 12:15:00,187.22,187.24,186.76,186.78,127537.0,187.22,187.24,186.76,186.78,127537.0
2025-04-29 12:20:00,186.78,186.99,186.7,186.89,173958.0,186.78,186.99,186.7,186.89,173958.0
2025-04-29 12:25:00,186.91,187.04,186.77,186.96,85779.0,186.91,187.04,186.77,186.96,85779.0
2025-04-29 12:30:00,186.95,187.04,186.74,187.0,90554.0,186.95,187.04,186.74,187.0,90554.0
2025-04-29 12:35:00,187.0,187.09,186.56,186.64,105172.0,187.0,187.09,186.56,186.64,105172.0
2025-04-29 12:40:00,186.67,187.03,186.67,186.9,96213.0,186.67,187.03,186.67,186.9,96213.0
2025-04-29 12:45:00,186.89,186.89,185.92,186.08,296996.0,186.89,186.89,185.92,186.08,296996.0
2025-04-29 12:50:00,186.08,186.22,185.93,186.08,119842.0,186.08,186.22,185.93,186.08,119842.0
2025-04-29 12:55:00,186.09,186.12,185.59,185.88,174103.0,186.09,186.12,185.59,185.88,174103.0
2025-04-29 13:00:00,185.87,186.19,185.76,186.16,132385.0,185.87,186.19,185.76,186.16,132385.0
2025-04-29 13:05:00,186.16,186.26,186.03,186.06,64073.0,186.16,186.26,186.03,186.06,64073.0
2025-04-29 13:10:00,186.11,186.18,185.78,186.18,141595.0,186.11,186.18,185.78,186.18,141595.0
2025-04-29 13:15:00,186.17,186.66,186.11,186.6,127868.0,186.17,186.66,186.11,186.6,127868.0
2025-04-29 13:20:00,186.6,186.78,186.5,186.76,97292.0,186.6,186.78,186.5,186.76,97292.0
2025-04-29 13:25:00,186.76,186.78,186.27,186.31,217778.0,186.76,186.78,186.27,186.31,217778.0
2025-04-29 13:30:00,186.32,186.53,186.25,186.46,155541.0,186.32,186.53,186.25,186.46,155541.0
2025-04-29 13:35:00,186.46,186.66,186.39,186.65,99791.0,186.46,186.66,186.39,186.65,99791.0
2025-04-29 13:40:00,186.65,186.84,186.62,186.81,97114.0,186.65,186.84,186.62,186.81,97114.0
2025-04-29 13:45:00,186.81,187.38,186.71,187.28,244964.0,186.81,187.38,186.71,187.28,244964.0
2025-04-29 13:50:00,187.28,187.37,187.04,187.26,180886.0,187.28,187.37,187.04,187.26,180886.0
2025-04-29 13:55:00,187.26,187.62,187.23,187.58,296633.0,187.26,187.62,187.23,187.58,296633.0
2025-04-29 14:00:00,187.58,187.91,187.46,187.89,306601.0,187.58,187.91,187.46,187.89,306601.0
2025-04-29 14:05:00,187.89,187.9,187.49,187.7,347851.0,187.89,187.9,187.49,187.7,347851.0
2025-04-29 14:10:00,187.71,187.78,187.44,187.54,108630.0,187.71,187.78,187.44,187.54,108630.0
2025-04-29 14:15:00,187.53,187.77,187.38,187.55,169255.0,187.53,187.77,187.38,187.55,169255.0
2025-04-29 14:20:00,187.55,187.67,187.22,187.61,198569.0,187.55,187.67,187.22,187.61,198569.0
2025-04-29 14:25:00,187.62,188.02,187.54,187.94,232483.0,187.62,188.02,187.54,187.94,232483.0
2025-04-29 14:30:00,187.94,188.01,187.58,187.74,144063.0,187.94,188.01,187.58,187.74,144063.0
2025-04-29 14:35:00,187.78,187.87,187.66,187.81,120339.0,187.78,187.87,187.66,187.81,120339.0
2025-04-29 14:40:00,187.82,187.82,187.5,187.73,150083.0,187.82,187.82,187.5,187.73,150083.0
2025-04-29 14:45:00,187.73,187.73,187.51,187.6,187435.0,187.73,187.73,187.51,187.6,187435.0
2025-04-29 14:50:00,187.61,187.64,187.33,187.52,242240.0,187.61,187.64,187.33,187.52,242240.0
2025-04-29 14:55:00,187.54,187.68,187.43,187.47,118777.0,187.54,187.68,187.43,187.47,118777.0
2025-04-29 15:00:00,187.47,187.71,187.43,187.52,136323.0,187.47,187.71,187.43,187.52,136323.0
2025-04-29 15:05:00,187.53,188.0,187.48,187.68,172211.0,187.53,188.0,187.48,187.68,172211.0
2025-04-29 15:10:00,187.7,187.82,187.48,187.56,163364.0,187.7,187.82,187.48,187.56,163364.0
2025-04-29 15:15:00,187.57,187.64,187.28,187.43,192029.0,187.57,187.64,187.28,187.43,192029.0
2025-04-29 15:20:00,187.45,187.69,187.33,187.63,156244.0,187.45,187.69,187.33,187.63,156244.0
2025-04-29 15:25:00,187.61,187.75,187.28,187.41,150335.0,187.61,187.75,187.28,187.41,150335.0
2025-04-29 15:30:00,187.42,187.59,187.38,187.54,130865.0,187.42,187.59,187.38,187.54,130865.0
2025-04-29 15:35:00,187.55,187.62,187.16,187.39,162590.0,187.55,187.62,187.16,187.39,162590.0
2025-04-29 15:40:00,187.38,187.45,187.13,187.21,152489.0,187.38,187.45,187.13,187.21,152489.0
2025-04-29 15:45:00,187.22,187.75,187.14,187.72,205217.0,187.22,187.75,187.14,187.72,205217.0
2025-04-29 15:50:00,187.71,187.96,187.19,187.23,358287.0,187.71,187.96,187.19,187.23,358287.0
2025-04-29 15:55:00,187.24,187.64,187.03,187.4,804677.0,187.24,187.64,187.03,187.4,804677.0
2025-04-30 09:30:00,182.17,182.17,180.2,181.42,1949208.0,182.17,182.17,180.2,181.42,1949208.0
2025-04-30 09:35:00,181.42,181.57,180.49,180.61,853630.0,181.42,181.57,180.49,180.61,853630.0
2025-04-30 09:40:00,180.61,180.74,179.61,180.52,980959.0,180.61,180.74,179.61,180.52,980959.0
2025-04-30 09:45:00,180.48,180.65,179.94,180.57,541951.0,180.48,180.65,179.94,180.57,541951.0
2025-04-30 09:50:00,180.55,180.67,179.97,180.23,469208.0,180.55,180.67,179.97,180.23,469208.0
2025-04-30 09:55:00,180.21,180.28,179.09,179.33,629329.0,180.21,180.28,179.09,179.33,629329.0
2025-04-30 10:00:00,179.36,179.8,178.85,179.44,862999.0,179.36,179.8,178.85,179.44,862999.0
2025-04-30 10:05:00,179.42,180.18,179.16,180.08,752111.0,179.42,180.18,179.16,180.08,752111.0
2025-04-30 10:10:00,180.08,180.35,179.74,180.32,439723.0,180.08,180.35,179.74,180.32,439723.0
2025-04-30 10:15:00,180.33,180.79,180.18,180.75,473106.0,180.33,180.79,180.18,180.75,473106.0
2025-04-30 10:20:00,180.75,180.87,180.25,180.65,407309.0,180.75,180.87,180.25,180.65,407309.0
2025-04-30 10:25:00,180.62,181.1,180.36,181.04,349624.0,180.62,181.1,180.36,181.04,349624.0
2025-04-30 10:30:00,181.0,181.5,180.75,180.8,453631.0,181.0,181.5,180.75,180.8,453631.0
2025-04-30 10:35:00,180.81,180.81,180.21,180.42,326341.0,180.81,180.81,180.21,180.42,326341.0
2025-04-30 10:40:00,180.45,181.05,180.18,180.93,549052.0,180.45,181.05,180.18,180.93,549052.0
2025-04-30 10:45:00,180.91,181.08,180.72,181.01,243493.0,180.91,181.08,180.72,181.01,243493.0
2025-04-30 10:50:00,181.02,181.14,180.46,180.55,563814.0,181.02,181.14,180.46,180.55,563814.0
2025-04-30 10:55:00,180.56,181.28,180.32,180.89,288655.0,180.56,181.28,180.32,180.89,288655.0
2025-04-30 11:00:00,180.89,181.7,180.87,181.54,266158.0,180.89,181.7,180.87,181.54,266158.0
2025-04-30 11:05:00,181.53,182.04,181.39,181.95,255312.0,181.53,182.04,181.39,181.95,255312.0
2025-04-30 11:10:00,181.98,182.05,181.76,181.92,168828.0,181.98,182.05,181.76,181.92,168828.0
2025-04-30 11:15:00,181.93,182.11,181.86,181.89,196880.0,181.93,182.11,181.86,181.89,196880.0
2025-04-30 11:20:00,181.9,182.01,181.38,181.42,275044.0,181.9,182.01,181.38,181.42,275044.0
2025-04-30 11:25:00,181.43,181.84,181.19,181.74,325881.0,181.43,181.84,181.19,181.74,325881.0
2025-04-30 11:30:00,181.75,181.98,181.6,181.92,189770.0,181.75,181.98,181.6,181.92,189770.0
2025-04-30 11:35:00,181.94,182.01,181.54,181.72,199958.0,181.94,182.01,181.54,181.72,199958.0
2025-04-30 11:40:00,181.7,182.04,181.59,182.02,244910.0,181.7,182.04,181.59,182.02,244910.0
2025-04-30 11:45:00,182.02,182.14,181.8,182.02,185198.0,182.02,182.14,181.8,182.02,185198.0
2025-04-30 11:50:00,182.03,182.1,181.41,181.76,199509.0,182.03,182.1,181.41,181.76,199509.0
2025-04-30 11:55:00,181.77,182.02,181.44,181.84,152341.0,181.77,182.02,181.44,181.84,152341.0
2025-04-30 12:00:00,181.83,182.0,181.56,181.74,150489.0,181.83,182.0,181.56,181.74,150489.0
2025-04-30 12:05:00,181.74,182.01,181.5,181.57,181405.0,181.74,182.01,181.5,181.57,181405.0
2025-04-30 12:10:00,181.57,181.69,181.28,181.52,160055.0,181.57,181.69,181.28,181.52,160055.0
2025-04-30 12:15:00,181.53,181.69,181.4,181.44,215560.0,181.53,181.69,181.4,181.44,215560.0
2025-04-30 12:20:00,181.43,181.52,180.9,180.93,259582.0,181.43,181.52,180.9,180.93,259582.0
2025-04-30 12:25:00,180.94,181.05,180.83,180.89,150154.0,180.94,181.05,180.83,180.89,150154.0
2025-04-30 12:30:00,180.9,180.91,180.61,180.66,157753.0,180.9,180.91,180.61,180.66,157753.0
2025-04-30 12:35:00,180.66,181.44,180.62,181.38,199484.0,180.66,181.44,180.62,181.38,199484.0
2025-04-30 12:40:00,181.39,181.49,181.09,181.14,165640.0,181.39,181.49,181.09,181.14,165640.0
2025-04-30 12:45:00,181.14,181.34,181.11,181.17,124911.0,181.14,181.34,181.11,181.17,124911.0
2025-04-30 12:50:00,181.19,181.54,181.15,181.49,96909.0,181.19,181.54,181.15,181.49,96909.0
2025-04-30 12:55:00,181.48,181.52,181.22,181.42,121599.0,181.48,181.52,181.22,181.42,121599.0
2025-04-30 13:00:00,181.44,181.63,181.29,181.36,96992.0,181.44,181.63,181.29,181.36,96992.0
2025-04-30 13:05:00,181.37,181.37,180.87,180.97,202903.0,181.37,181.37,180.87,180.97,202903.0
2025-04-30 13:10:00,180.95,180.95,180.48,180.75,177341.0,180.95,180.95,180.48,180.75,177341.0
2025-04-30 13:15:00,180.75,181.2,180.75,181.06,133050.0,180.75,181.2,180.75,181.06,133050.0
2025-04-30 13:20:00,181.07,181.18,181.04,181.15,109719.0,181.07,181.18,181.04,181.15,109719.0
2025-04-30 13:25:00,181.15,181.7,181.13,181.69,184880.0,181.15,181.7,181.13,181.69,184880.0
2025-04-30 13:30:00,181.68,181.8,181.47,181.76,185807.0,181.68,181.8,181.47,181.76,185807.0
2025-04-30 13:35:00,181.76,182.01,181.66,181.81,256504.0,181.76,182.01,181.66,181.81,256504.0
2025-04-30 13:40:00,181.79,182.02,181.68,182.0,235599.0,181.79,182.02,181.68,182.0,235599.0
2025-04-30 13:45:00,181.97,181.98,181.66,181.88,138470.0,181.97,181.98,181.66,181.88,138470.0
2025-04-30 13:50:00,181.88,182.21,181.83,182.15,196289.0,181.88,182.21,181.83,182.15,196289.0
2025-04-30 13:55:00,182.15,182.25,181.79,181.9,195567.0,182.15,182.25,181.79,181.9,195567.0
2025-04-30 14:00:00,181.9,181.96,181.68,181.83,167043.0,181.9,181.96,181.68,181.83,167043.0
2025-04-30 14:05:00,181.84,183.08,181.71,182.29,433459.0,181.84,183.08,181.71,182.29,433459.0
2025-04-30 14:10:00,182.3,183.03,182.21,182.59,331044.0,182.3,183.03,182.21,182.59,331044.0
2025-04-30 14:15:00,182.6,183.01,182.47,182.69,222998.0,182.6,183.01,182.47,182.69,222998.0
2025-04-30 14:20:00,182.66,182.77,182.23,182.35,254814.0,182.66,182.77,182.23,182.35,254814.0
2025-04-30 14:25:00,182.35,182.58,181.61,182.12,233201.0,182.35,182.58,181.61,182.12,233201.0
2025-04-30 14:30:00,182.07,182.39,182.05,182.17,166101.0,182.07,182.39,182.05,182.17,166101.0
2025-04-30 14:35:00,182.13,182.14,181.73,181.76,223110.0,182.13,182.14,181.73,181.76,223110.0
2025-04-30 14:40:00,181.74,181.9,181.65,181.75,154631.0,181.74,181.9,181.65,181.75,154631.0
2025-04-30 14:45:00,181.75,182.27,181.68,182.19,292759.0,181.75,182.27,181.68,182.19,292759.0
2025-04-30 14:50:00,182.19,182.38,181.87,181.96,210488.0,182.19,182.38,181.87,181.96,210488.0
2025-04-30 14:55:00,181.96,182.09,181.65,181.69,168440.0,181.96,182.09,181.65,181.69,168440.0
2025-04-30 15:00:00,181.68,182.1,181.67,181.96,150173.0,181.68,182.1,181.67,181.96,150173.0
2025-04-30 15:05:00,181.94,182.07,181.86,181.89,176606.0,181.94,182.07,181.86,181.89,176606.0
2025-04-30 15:10:00,181.89,182.09,181.77,182.09,177314.0,181.89,182.09,181.77,182.09,177314.0
2025-04-30 15:15:00,182.09,182.11,181.75,181.88,218045.0,182.09,182.11,181.75,181.88,218045.0
2025-04-30 15:20:00,181.87,182.25,181.83,182.11,242133.0,181.87,182.25,181.83,182.11,242133.0
2025-04-30 15:25:00,182.13,182.13,181.75,181.79,214567.0,182.13,182.13,181.75,181.79,214567.0
2025-04-30 15:30:00,181.8,182.08,181.7,181.86,233764.0,181.8,182.08,181.7,181.86,233764.0
2025-04-30 15:35:00,181.85,182.24,181.73,182.02,248846.0,181.85,182.24,181.73,182.02,248846.0
2025-04-30 15:40:00,182.02,182.56,181.95,182.5,297078.0,182.02,182.56,181.95,182.5,297078.0
2025-04-30 15:45:00,182.5,182.85,182.41,182.73,462198.0,182.5,182.85,182.41,182.73,462198.0
2025-04-30 15:50:00,182.74,184.14,182.73,183.95,909615.0,182.74,184.14,182.73,183.95,909615.0
2025-04-30 15:55:00,183.97,185.05,183.78,184.36,3014861.0,183.97,185.05,183.78,184.36,3014861.0
2025-05-01 09:30:00,190.65,191.18,189.34,190.15,2983087.0,190.65,191.18,189.34,190.15,2983087.0
2025-05-01 09:35:00,190.12,190.54,189.36,189.4,1401541.0,190.12,190.54,189.36,189.4,1401541.0
2025-05-01 09:40:00,189.4,189.45,187.89,188.66,1222460.0,189.4,189.45,187.89,188.66,1222460.0
2025-05-01 09:45:00,188.65,189.42,188.38,189.23,658605.0,188.65,189.42,188.38,189.23,658605.0
2025-05-01 09:50:00,189.23,189.86,188.71,188.75,612262.0,189.23,189.86,188.71,188.75,612262.0
2025-05-01 09:55:00,188.75,188.75,187.5,187.61,618474.0,188.75,188.75,187.5,187.61,618474.0
2025-05-01 10:00:00,187.62,188.69,187.6,188.0,584971.0,187.62,188.69,187.6,188.0,584971.0
2025-05-01 10:05:00,188.04,188.69,187.73,187.83,477475.0,188.04,188.69,187.73,187.83,477475.0
2025-05-01 10:10:00,187.83,188.79,187.73,188.65,465995.0,187.83,188.79,187.73,188.65,465995.0
2025-05-01 10:15:00,188.65,188.96,188.48,188.59,407775.0,188.65,188.96,188.48,188.59,407775.0
2025-05-01 10:20:00,188.55,189.04,188.48,188.85,387419.0,188.55,189.04,188.48,188.85,387419.0
2025-05-01 10:25:00,188.87,189.21,188.68,189.19,439974.0,188.87,189.21,188.68,189.19,439974.0
2025-05-01 10:30:00,189.18,189.28,188.79,189.11,334628.0,189.18,189.28,188.79,189.11,334628.0
2025-05-01 10:35:00,189.11,189.92,189.09,189.82,446669.0,189.11,189.92,189.09,189.82,446669.0
2025-05-01 10:40:00,189.82,190.32,189.82,189.95,627361.0,189.82,190.32,189.82,189.95,627361.0
2025-05-01 10:45:00,189.98,190.28,189.84,190.16,433966.0,189.98,190.28,189.84,190.16,433966.0
2025-05-01 10:50:00,190.16,190.2,189.58,189.77,328740.0,190.16,190.2,189.58,189.77,328740.0
2025-05-01 10:55:00,189.77,190.33,189.76,190.25,448401.0,189.77,190.33,189.76,190.25,448401.0
2025-05-01 11:00:00,190.25,190.33,189.97,190.09,354060.0,190.25,190.33,189.97,190.09,354060.0
2025-05-01 11:05:00,190.09,190.62,190.08,190.51,350410.0,190.09,190.62,190.08,190.51,350410.0
2025-05-01 11:10:00,190.55,190.86,190.51,190.84,384297.0,190.55,190.86,190.51,190.84,384297.0
2025-05-01 11:15:00,190.84,190.98,190.57,190.69,514955.0,190.84,190.98,190.57,190.69,514955.0
2025-05-01 11:20:00,190.68,190.75,190.33,190.34,359575.0,190.68,190.75,190.33,190.34,359575.0
2025-05-01 11:25:00,190.34,190.66,190.33,190.36,287599.0,190.34,190.66,190.33,190.36,287599.0
2025-05-01 11:30:00,190.38,190.45,189.93,190.13,278011.0,190.38,190.45,189.93,190.13,278011.0
2025-05-01 11:35:00,190.11,190.49,189.93,190.31,262998.0,190.11,190.49,189.93,190.31,262998.0
2025-05-01 11:40:00,190.3,190.31,189.71,189.8,320656.0,190.3,190.31,189.71,189.8,320656.0
2025-05-01 11:45:00,189.83,189.86,189.58,189.64,193296.0,189.83,189.86,189.58,189.64,193296.0
2025-05-01 11:50:00,189.67,189.91,189.5,189.62,241282.0,189.67,189.91,189.5,189.62,241282.0
2025-05-01 11:55:00,189.62,189.66,188.9,189.2,401818.0,189.62,189.66,188.9,189.2,401818.0
2025-05-01 12:00:00,189.2,189.47,188.95,189.23,169348.0,189.2,189.47,188.95,189.23,169348.0
2025-05-01 12:05:00,189.23,189.56,189.02,189.55,212451.0,189.23,189.56,189.02,189.55,212451.0
2025-05-01 12:10:00,189.53,189.59,189.19,189.21,376681.0,189.53,189.59,189.19,189.21,376681.0
2025-05-01 12:15:00,189.2,189.22,188.66,189.05,312686.0,189.2,189.22,188.66,189.05,312686.0
2025-05-01 12:20:00,189.05,189.24,188.9,189.02,219272.0,189.05,189.24,188.9,189.02,219272.0
2025-05-01 12:25:00,189.03,189.67,188.99,189.55,302350.0,189.03,189.67,188.99,189.55,302350.0
2025-05-01 12:30:00,189.56,189.83,189.49,189.79,247553.0,189.56,189.83,189.49,189.79,247553.0
2025-05-01 12:35:00,189.78,189.82,189.63,189.77,160763.0,189.78,189.82,189.63,189.77,160763.0
2025-05-01 12:40:00,189.77,189.8,189.27,189.47,274562.0,189.77,189.8,189.27,189.47,274562.0
2025-05-01 12:45:00,189.48,189.48,189.06,189.12,219036.0,189.48,189.48,189.06,189.12,219036.0
2025-05-01 12:50:00,189.11,189.18,188.65,188.9,293310.0,189.11,189.18,188.65,188.9,293310.0
2025-05-01 12:55:00,188.88,189.17,188.83,188.99,336400.0,188.88,189.17,188.83,188.99,336400.0
2025-05-01 13:00:00,188.97,189.69,188.91,189.68,255019.0,188.97,189.69,188.91,189.68,255019.0
2025-05-01 13:05:00,189.68,190.01,189.52,189.92,382376.0,189.68,190.01,189.52,189.92,382376.0
2025-05-01 13:10:00,189.92,190.09,189.85,189.98,257863.0,189.92,190.09,189.85,189.98,257863.0
2025-05-01 13:15:00,190.01,190.5,189.97,190.49,303508.0,190.01,190.5,189.97,190.49,303508.0
2025-05-01 13:20:00,190.47,190.47,190.05,190.11,273885.0,190.47,190.47,190.05,190.11,273885.0
2025-05-01 13:25:00,190.09,190.17,189.77,189.89,287542.0,190.09,190.17,189.77,189.89,287542.0
2025-05-01 13:30:00,189.94,190.16,189.85,190.13,232881.0,189.94,190.16,189.85,190.13,232881.0
2025-05-01 13:35:00,190.13,190.17,189.82,189.88,186621.0,190.13,190.17,189.82,189.88,186621.0
2025-05-01 13:40:00,189.86,189.89,189.42,189.61,371415.0,189.86,189.89,189.42,189.61,371415.0
2025-05-01 13:45:00,189.59,189.86,189.42,189.75,289992.0,189.59,189.86,189.42,189.75,289992.0
2025-05-01 13:50:00,189.75,189.9,189.37,189.64,253111.0,189.75,189.9,189.37,189.64,253111.0
2025-05-01 13:55:00,189.64,189.82,189.51,189.65,216603.0,189.64,189.82,189.51,189.65,216603.0
2025-05-01 14:00:00,189.66,189.94,189.55,189.83,338809.0,189.66,189.94,189.55,189.83,338809.0
2025-05-01 14:05:00,189.82,190.19,189.77,190.11,279855.0,189.82,190.19,189.77,190.11,279855.0
2025-05-01 14:10:00,190.1,190.28,190.04,190.11,211058.0,190.1,190.28,190.04,190.11,211058.0
2025-05-01 14:15:00,190.11,190.32,190.06,190.31,217159.0,190.11,190.32,190.06,190.31,217159.0
2025-05-01 14:20:00,190.3,190.32,189.78,189.79,219897.0,190.3,190.32,189.78,189.79,219897.0
2025-05-01 14:25:00,189.8,190.05,189.73,189.95,208331.0,189.8,190.05,189.73,189.95,208331.0
2025-05-01 14:30:00,189.96,190.15,189.9,190.15,279510.0,189.96,190.15,189.9,190.15,279510.0
2025-05-01 14:35:00,190.14,190.42,189.95,190.42,298915.0,190.14,190.42,189.95,190.42,298915.0
2025-05-01 14:40:00,190.41,190.54,190.2,190.48,321373.0,190.41,190.54,190.2,190.48,321373.0
2025-05-01 14:45:00,190.49,190.59,189.91,190.26,328947.0,190.49,190.59,189.91,190.26,328947.0
2025-05-01 14:50:00,190.27,190.43,190.21,190.32,404776.0,190.27,190.43,190.21,190.32,404776.0
2025-05-01 14:55:00,190.31,190.46,190.18,190.25,277631.0,190.31,190.46,190.18,190.25,277631.0
2025-05-01 15:00:00,190.25,190.39,189.97,190.38,353223.0,190.25,190.39,189.97,190.38,353223.0
2025-05-01 15:05:00,190.38,190.49,190.16,190.3,301287.0,190.38,190.49,190.16,190.3,301287.0
2025-05-01 15:10:00,190.28,190.58,190.15,190.55,498568.0,190.28,190.58,190.15,190.55,498568.0
2025-05-01 15:15:00,190.54,191.37,190.53,191.35,762811.0,190.54,191.37,190.53,191.35,762811.0
2025-05-01 15:20:00,191.36,191.63,191.1,191.15,1069753.0,191.36,191.63,191.1,191.15,1069753.0
2025-05-01 15:25:00,191.15,191.8,191.06,191.69,754666.0,191.15,191.8,191.06,191.69,754666.0
2025-05-01 15:30:00,191.69,191.79,190.91,190.95,861262.0,191.69,191.79,190.91,190.95,861262.0
2025-05-01 15:35:00,190.96,191.17,190.63,191.09,759131.0,190.96,191.17,190.63,191.09,759131.0
2025-05-01 15:40:00,191.09,191.34,191.03,191.3,728222.0,191.09,191.34,191.03,191.3,728222.0
2025-05-01 15:45:00,191.31,191.81,191.28,191.6,922090.0,191.31,191.81,191.28,191.6,922090.0
2025-05-01 15:50:00,191.6,191.74,190.36,190.42,1249780.0,191.6,191.74,190.36,190.42,1249780.0
2025-05-01 15:55:00,190.41,190.76,189.65,189.84,2177547.0,190.41,190.76,189.65,189.84,2177547.0
2025-05-02 09:30:00,191.43,192.3,188.34,188.8,4619138.0,191.43,192.3,188.34,188.8,4619138.0
2025-05-02 09:35:00,188.75,189.48,187.25,189.22,2571725.0,188.75,189.48,187.25,189.22,2571725.0
2025-05-02 09:40:00,189.19,189.95,187.92,188.37,1825270.0,189.19,189.95,187.92,188.37,1825270.0
2025-05-02 09:45:00,188.38,188.75,186.65,186.83,1758505.0,188.38,188.75,186.65,186.83,1758505.0
2025-05-02 09:50:00,186.84,187.81,186.4,187.61,1582216.0,186.84,187.81,186.4,187.61,1582216.0
2025-05-02 09:55:00,187.64,188.22,187.2,187.41,1501159.0,187.64,188.22,187.2,187.41,1501159.0
2025-05-02 10:00:00,187.45,189.3,187.27,188.96,1317105.0,187.45,189.3,187.27,188.96,1317105.0
2025-05-02 10:05:00,188.96,189.95,188.96,189.68,1278651.0,188.96,189.95,188.96,189.68,1278651.0
2025-05-02 10:10:00,189.68,189.72,188.63,189.16,892776.0,189.68,189.72,188.63,189.16,892776.0
2025-05-02 10:15:00,189.17,189.88,188.94,189.31,1017790.0,189.17,189.88,188.94,189.31,1017790.0
2025-05-02 10:20:00,189.31,189.35,188.63,188.9,905941.0,189.31,189.35,188.63,188.9,905941.0
2025-05-02 10:25:00,188.92,189.95,188.7,189.61,919863.0,188.92,189.95,188.7,189.61,919863.0
2025-05-02 10:30:00,189.64,189.75,188.53,188.79,609000.0,189.64,189.75,188.53,188.79,609000.0
2025-05-02 10:35:00,188.79,189.37,188.54,189.25,602666.0,188.79,189.37,188.54,189.25,602666.0
2025-05-02 10:40:00,189.2,189.36,188.57,188.71,519199.0,189.2,189.36,188.57,188.71,519199.0
2025-05-02 10:45:00,188.72,188.78,188.33,188.4,704387.0,188.72,188.78,188.33,188.4,704387.0
2025-05-02 10:50:00,188.39,188.75,188.12,188.71,654067.0,188.39,188.75,188.12,188.71,654067.0
2025-05-02 10:55:00,188.71,189.18,188.54,189.15,454877.0,188.71,189.18,188.54,189.15,454877.0
2025-05-02 11:00:00,189.14,189.53,189.01,189.35,515261.0,189.14,189.53,189.01,189.35,515261.0
2025-05-02 11:05:00,189.37,190.3,189.31,190.22,808423.0,189.37,190.3,189.31,190.22,808423.0
2025-05-02 11:10:00,190.23,190.97,190.22,190.82,1029803.0,190.23,190.97,190.22,190.82,1029803.0
2025-05-02 11:15:00,190.84,191.21,190.31,190.33,1099884.0,190.84,191.21,190.31,190.33,1099884.0
2025-05-02 11:20:00,190.32,190.38,189.36,189.52,781562.0,190.32,190.38,189.36,189.52,781562.0
2025-05-02 11:25:00,189.46,189.62,189.24,189.33,428900.0,189.46,189.62,189.24,189.33,428900.0
2025-05-02 11:30:00,189.33,189.37,188.82,188.95,585444.0,189.33,189.37,188.82,188.95,585444.0
2025-05-02 11:35:00,188.93,189.63,188.79,189.51,511350.0,188.93,189.63,188.79,189.51,511350.0
2025-05-02 11:40:00,189.52,189.63,189.25,189.59,373285.0,189.52,189.63,189.25,189.59,373285.0
2025-05-02 11:45:00,189.59,189.94,189.56,189.92,355624.0,189.59,189.94,189.56,189.92,355624.0
2025-05-02 11:50:00,189.89,189.95,189.5,189.53,329734.0,189.89,189.95,189.5,189.53,329734.0
2025-05-02 11:55:00,189.54,190.1,189.46,190.0,346300.0,189.54,190.1,189.46,190.0,346300.0
2025-05-02 12:00:00,190.0,190.72,189.84,190.57,745909.0,190.0,190.72,189.84,190.57,745909.0
2025-05-02 12:05:00,190.57,191.54,190.56,191.3,1206929.0,190.57,191.54,190.56,191.3,1206929.0
2025-05-02 12:10:00,191.29,192.42,191.1,192.33,1108108.0,191.29,192.42,191.1,192.33,1108108.0
2025-05-02 12:15:00,192.31,192.74,191.99,192.61,960019.0,192.31,192.74,191.99,192.61,960019.0
2025-05-02 12:20:00,192.59,192.88,192.36,192.59,841783.0,192.59,192.88,192.36,192.59,841783.0
2025-05-02 12:25:00,192.59,192.67,191.9,192.03,658957.0,192.59,192.67,191.9,192.03,658957.0
2025-05-02 12:30:00,192.02,192.09,191.58,191.69,594030.0,192.02,192.09,191.58,191.69,594030.0
2025-05-02 12:35:00,191.68,192.42,191.66,192.1,489999.0,191.68,192.42,191.66,192.1,489999.0
2025-05-02 12:40:00,192.1,192.37,191.93,192.36,354746.0,192.1,192.37,191.93,192.36,354746.0
2025-05-02 12:45:00,192.34,192.38,191.9,192.05,338050.0,192.34,192.38,191.9,192.05,338050.0
2025-05-02 12:50:00,192.06,192.4,191.91,191.97,400048.0,192.06,192.4,191.91,191.97,400048.0
2025-05-02 12:55:00,191.96,192.15,191.26,191.37,509004.0,191.96,192.15,191.26,191.37,509004.0
2025-05-02 13:00:00,191.38,191.67,191.0,191.34,472883.0,191.38,191.67,191.0,191.34,472883.0
2025-05-02 13:05:00,191.35,191.44,190.93,191.1,336925.0,191.35,191.44,190.93,191.1,336925.0
2025-05-02 13:10:00,191.13,191.25,190.75,190.93,295005.0,191.13,191.25,190.75,190.93,295005.0
2025-05-02 13:15:00,190.94,191.04,190.44,190.59,321953.0,190.94,191.04,190.44,190.59,321953.0
2025-05-02 13:20:00,190.59,190.92,190.3,190.43,326847.0,190.59,190.92,190.3,190.43,326847.0
2025-05-02 13:25:00,190.43,190.94,190.43,190.83,278716.0,190.43,190.94,190.43,190.83,278716.0
2025-05-02 13:30:00,190.82,191.06,190.76,190.87,235536.0,190.82,191.06,190.76,190.87,235536.0
2025-05-02 13:35:00,190.85,190.92,190.47,190.58,218342.0,190.85,190.92,190.47,190.58,218342.0
2025-05-02 13:40:00,190.6,190.62,190.14,190.34,338702.0,190.6,190.62,190.14,190.34,338702.0
2025-05-02 13:45:00,190.35,190.62,190.16,190.39,347735.0,190.35,190.62,190.16,190.39,347735.0
2025-05-02 13:50:00,190.41,190.54,190.19,190.44,270100.0,190.41,190.54,190.19,190.44,270100.0
2025-05-02 13:55:00,190.46,190.59,190.26,190.39,202051.0,190.46,190.59,190.26,190.39,202051.0
2025-05-02 14:00:00,190.39,190.5,190.16,190.43,358264.0,190.39,190.5,190.16,190.43,358264.0
2025-05-02 14:05:00,190.42,190.83,190.4,190.79,331746.0,190.42,190.83,190.4,190.79,331746.0
2025-05-02 14:10:00,190.78,191.27,190.75,191.2,448548.0,190.78,191.27,190.75,191.2,448548.0
2025-05-02 14:15:00,191.2,191.27,190.72,190.77,348529.0,191.2,191.27,190.72,190.77,348529.0
2025-05-02 14:20:00,190.77,191.02,190.71,190.87,236978.0,190.77,191.02,190.71,190.87,236978.0
2025-05-02 14:25:00,190.87,191.17,190.8,190.95,219110.0,190.87,191.17,190.8,190.95,219110.0
2025-05-02 14:30:00,190.95,191.13,190.86,190.99,201347.0,190.95,191.13,190.86,190.99,201347.0
2025-05-02 14:35:00,191.0,191.43,190.91,191.17,286840.0,191.0,191.43,190.91,191.17,286840.0
2025-05-02 14:40:00,191.16,191.28,190.81,190.83,228968.0,191.16,191.28,190.81,190.83,228968.0
2025-05-02 14:45:00,190.84,190.88,190.08,190.1,344935.0,190.84,190.88,190.08,190.1,344935.0
2025-05-02 14:50:00,190.11,190.41,189.94,190.33,424983.0,190.11,190.41,189.94,190.33,424983.0
2025-05-02 14:55:00,190.33,190.48,190.06,190.18,278049.0,190.33,190.48,190.06,190.18,278049.0
2025-05-02 15:00:00,190.15,190.28,189.85,189.88,356533.0,190.15,190.28,189.85,189.88,356533.0
2025-05-02 15:05:00,189.87,190.03,189.66,189.97,329121.0,189.87,190.03,189.66,189.97,329121.0
2025-05-02 15:10:00,189.97,190.12,189.72,190.08,282525.0,189.97,190.12,189.72,190.08,282525.0
2025-05-02 15:15:00,190.06,190.45,190.0,190.33,383889.0,190.06,190.45,190.0,190.33,383889.0
2025-05-02 15:20:00,190.35,190.48,190.04,190.09,315769.0,190.35,190.48,190.04,190.09,315769.0
2025-05-02 15:25:00,190.09,190.45,190.02,190.37,315384.0,190.09,190.45,190.02,190.37,315384.0
2025-05-02 15:30:00,190.35,190.45,189.95,190.12,391101.0,190.35,190.45,189.95,190.12,391101.0
2025-05-02 15:35:00,190.12,190.41,189.9,190.41,486233.0,190.12,190.41,189.9,190.41,486233.0
2025-05-02 15:40:00,190.41,190.58,190.28,190.39,469475.0,190.41,190.58,190.28,190.39,469475.0
2025-05-02 15:45:00,190.4,190.45,189.72,189.86,527432.0,190.4,190.45,189.72,189.86,527432.0
2025-05-02 15:50:00,189.87,190.67,189.85,190.27,855066.0,189.87,190.67,189.85,190.27,855066.0
2025-05-02 15:55:00,190.27,190.36,189.73,190.0,1896149.0,190.27,190.36,189.73,190.0,1896149.0
2025-05-05 09:30:00,186.41,187.78,186.27,187.67,1664211.0,186.41,187.78,186.27,187.67,1664211.0
2025-05-05 09:35:00,187.69,187.78,186.4,186.44,617930.0,187.69,187.78,186.4,186.44,617930.0
2025-05-05 09:40:00,186.42,186.53,185.53,186.43,745896.0,186.42,186.53,185.53,186.43,745896.0
2025-05-05 09:45:00,186.42,186.55,185.93,186.19,558476.0,186.42,186.55,185.93,186.19,558476.0
2025-05-05 09:50:00,186.21,186.3,185.7,186.28,473595.0,186.21,186.3,185.7,186.28,473595.0
2025-05-05 09:55:00,186.27,186.47,185.95,186.19,387554.0,186.27,186.47,185.95,186.19,387554.0
2025-05-05 10:00:00,186.22,187.21,186.22,186.46,560593.0,186.22,187.21,186.22,186.46,560593.0
2025-05-05 10:05:00,186.5,186.94,186.14,186.94,359188.0,186.5,186.94,186.14,186.94,359188.0
2025-05-05 10:10:00,186.94,187.35,186.77,187.12,359037.0,186.94,187.35,186.77,187.12,359037.0
2025-05-05 10:15:00,187.13,187.9,187.08,187.63,426778.0,187.13,187.9,187.08,187.63,426778.0
2025-05-05 10:20:00,187.61,187.76,187.02,187.04,334741.0,187.61,187.76,187.02,187.04,334741.0
2025-05-05 10:25:00,187.05,187.45,186.98,187.17,276608.0,187.05,187.45,186.98,187.17,276608.0
2025-05-05 10:30:00,187.15,187.2,186.73,186.8,318968.0,187.15,187.2,186.73,186.8,318968.0
2025-05-05 10:35:00,186.8,187.6,186.7,187.44,278526.0,186.8,187.6,186.7,187.44,278526.0
2025-05-05 10:40:00,187.46,187.6,187.27,187.54,343410.0,187.46,187.6,187.27,187.54,343410.0
2025-05-05 10:45:00,187.53,187.72,187.37,187.63,249494.0,187.53,187.72,187.37,187.63,249494.0
2025-05-05 10:50:00,187.64,187.68,187.07,187.47,260582.0,187.64,187.68,187.07,187.47,260582.0
2025-05-05 10:55:00,187.47,187.69,187.42,187.54,214704.0,187.47,187.69,187.42,187.54,214704.0
2025-05-05 11:00:00,187.49,187.87,187.32,187.8,312337.0,187.49,187.87,187.32,187.8,312337.0
2025-05-05 11:05:00,187.83,188.02,187.59,187.87,294559.0,187.83,188.02,187.59,187.87,294559.0
2025-05-05 11:10:00,187.87,187.91,187.11,187.36,399484.0,187.87,187.91,187.11,187.36,399484.0
2025-05-05 11:15:00,187.31,187.53,187.22,187.53,152040.0,187.31,187.53,187.22,187.53,152040.0
2025-05-05 11:20:00,187.51,188.18,187.47,188.0,285437.0,187.51,188.18,187.47,188.0,285437.0
2025-05-05 11:25:00,187.99,188.0,187.48,187.63,191118.0,187.99,188.0,187.48,187.63,191118.0
2025-05-05 11:30:00,187.62,187.79,187.32,187.45,216062.0,187.62,187.79,187.32,187.45,216062.0
2025-05-05 11:35:00,187.45,187.53,187.01,187.09,157350.0,187.45,187.53,187.01,187.09,157350.0
2025-05-05 11:40:00,187.07,187.22,186.84,187.01,221847.0,187.07,187.22,186.84,187.01,221847.0
2025-05-05 11:45:00,187.0,187.11,186.87,186.88,181099.0,187.0,187.11,186.87,186.88,181099.0
2025-05-05 11:50:00,186.89,187.32,186.87,187.21,178683.0,186.89,187.32,186.87,187.21,178683.0
2025-05-05 11:55:00,187.2,187.22,186.95,187.09,144224.0,187.2,187.22,186.95,187.09,144224.0
2025-05-05 12:00:00,187.09,187.22,186.92,187.18,141576.0,187.09,187.22,186.92,187.18,141576.0
2025-05-05 12:05:00,187.17,187.4,187.1,187.14,186311.0,187.17,187.4,187.1,187.14,186311.0
2025-05-05 12:10:00,187.14,187.26,187.1,187.19,103138.0,187.14,187.26,187.1,187.19,103138.0
2025-05-05 12:15:00,187.18,187.46,187.17,187.34,187991.0,187.18,187.46,187.17,187.34,187991.0
2025-05-05 12:20:00,187.35,187.46,187.0,187.04,179408.0,187.35,187.46,187.0,187.04,179408.0
2025-05-05 12:25:00,187.07,187.4,186.98,187.35,171713.0,187.07,187.4,186.98,187.35,171713.0
2025-05-05 12:30:00,187.33,187.35,186.97,187.15,178189.0,187.33,187.35,186.97,187.15,178189.0
2025-05-05 12:35:00,187.16,187.25,186.9,187.21,139839.0,187.16,187.25,186.9,187.21,139839.0
2025-05-05 12:40:00,187.21,187.36,187.14,187.29,150071.0,187.21,187.36,187.14,187.29,150071.0
2025-05-05 12:45:00,187.3,187.51,187.28,187.51,138897.0,187.3,187.51,187.28,187.51,138897.0
2025-05-05 12:50:00,187.5,187.78,187.49,187.7,256614.0,187.5,187.78,187.49,187.7,256614.0
2025-05-05 12:55:00,187.7,187.78,187.53,187.73,290813.0,187.7,187.78,187.53,187.73,290813.0
2025-05-05 13:00:00,187.73,188.0,187.65,187.8,257970.0,187.73,188.0,187.65,187.8,257970.0
2025-05-05 13:05:00,187.79,187.86,187.65,187.82,142649.0,187.79,187.86,187.65,187.82,142649.0
2025-05-05 13:10:00,187.82,187.9,187.46,187.49,191893.0,187.82,187.9,187.46,187.49,191893.0
2025-05-05 13:15:00,187.47,187.57,187.24,187.5,144043.0,187.47,187.57,187.24,187.5,144043.0
2025-05-05 13:20:00,187.5,187.57,187.34,187.37,68119.0,187.5,187.57,187.34,187.37,68119.0
2025-05-05 13:25:00,187.37,187.48,187.26,187.48,111426.0,187.37,187.48,187.26,187.48,111426.0
2025-05-05 13:30:00,187.48,187.84,187.35,187.7,223931.0,187.48,187.84,187.35,187.7,223931.0
2025-05-05 13:35:00,187.7,187.76,187.45,187.53,169576.0,187.7,187.76,187.45,187.53,169576.0
2025-05-05 13:40:00,187.53,187.54,187.19,187.27,222089.0,187.53,187.54,187.19,187.27,222089.0
2025-05-05 13:45:00,187.25,187.34,187.18,187.28,107025.0,187.25,187.34,187.18,187.28,107025.0
2025-05-05 13:50:00,187.26,187.39,187.23,187.27,145310.0,187.26,187.39,187.23,187.27,145310.0
2025-05-05 13:55:00,187.28,187.34,187.2,187.25,112618.0,187.28,187.34,187.2,187.25,112618.0
2025-05-05 14:00:00,187.25,187.32,187.08,187.1,109726.0,187.25,187.32,187.08,187.1,109726.0
2025-05-05 14:05:00,187.11,187.26,187.06,187.16,160492.0,187.11,187.26,187.06,187.16,160492.0
2025-05-05 14:10:00,187.16,187.47,187.11,187.47,152955.0,187.16,187.47,187.11,187.47,152955.0
2025-05-05 14:15:00,187.45,187.66,187.4,187.62,189918.0,187.45,187.66,187.4,187.62,189918.0
2025-05-05 14:20:00,187.63,187.73,187.56,187.65,169437.0,187.63,187.73,187.56,187.65,169437.0
2025-05-05 14:25:00,187.64,187.68,187.34,187.35,154615.0,187.64,187.68,187.34,187.35,154615.0
2025-05-05 14:30:00,187.33,187.44,187.26,187.39,121605.0,187.33,187.44,187.26,187.39,121605.0
2025-05-05 14:35:00,187.37,187.53,187.22,187.46,207497.0,187.37,187.53,187.22,187.46,207497.0
2025-05-05 14:40:00,187.46,187.51,187.25,187.44,161897.0,187.46,187.51,187.25,187.44,161897.0
2025-05-05 14:45:00,187.43,187.44,187.25,187.29,148362.0,187.43,187.44,187.25,187.29,148362.0
2025-05-05 14:50:00,187.31,187.39,187.21,187.22,105127.0,187.31,187.39,187.21,187.22,105127.0
2025-05-05 14:55:00,187.21,187.28,187.1,187.13,181583.0,187.21,187.28,187.1,187.13,181583.0
2025-05-05 15:00:00,187.12,187.18,186.9,187.04,249398.0,187.12,187.18,186.9,187.04,249398.0
2025-05-05 15:05:00,187.02,187.11,186.92,186.96,130313.0,187.02,187.11,186.92,186.96,130313.0
2025-05-05 15:10:00,186.95,187.0,186.84,186.84,214780.0,186.95,187.0,186.84,186.84,214780.0
2025-05-05 15:15:00,186.85,187.09,186.84,186.89,192634.0,186.85,187.09,186.84,186.89,192634.0
2025-05-05 15:20:00,186.9,186.98,186.66,186.69,231882.0,186.9,186.98,186.66,186.69,231882.0
2025-05-05 15:25:00,186.69,187.05,186.63,186.87,253192.0,186.69,187.05,186.63,186.87,253192.0
2025-05-05 15:30:00,186.84,186.99,186.82,186.97,150594.0,186.84,186.99,186.82,186.97,150594.0
2025-05-05 15:35:00,186.96,187.25,186.87,187.02,325137.0,186.96,187.25,186.87,187.02,325137.0
2025-05-05 15:40:00,187.03,187.1,186.72,186.82,164854.0,187.03,187.1,186.72,186.82,164854.0
2025-05-05 15:45:00,186.82,186.86,186.6,186.78,248676.0,186.82,186.86,186.6,186.78,248676.0
2025-05-05 15:50:00,186.79,186.97,186.11,186.35,447186.0,186.79,186.97,186.11,186.35,447186.0
2025-05-05 15:55:00,186.35,186.53,186.23,186.33,909603.0,186.35,186.53,186.23,186.33,909603.0
2025-05-06 09:30:00,184.54,185.14,183.85,184.93,1163149.0,184.54,185.14,183.85,184.93,1163149.0
2025-05-06 09:35:00,184.97,185.87,184.84,185.86,477513.0,184.97,185.87,184.84,185.86,477513.0
2025-05-06 09:40:00,185.83,186.31,185.65,186.16,573809.0,185.83,186.31,185.65,186.16,573809.0
2025-05-06 09:45:00,186.18,186.18,185.5,185.5,364475.0,186.18,186.18,185.5,185.5,364475.0
2025-05-06 09:50:00,185.53,185.53,184.79,184.96,377399.0,185.53,185.53,184.79,184.96,377399.0
2025-05-06 09:55:00,184.97,185.28,184.72,185.0,465524.0,184.97,185.28,184.72,185.0,465524.0
2025-05-06 10:00:00,185.01,185.33,184.63,185.14,410701.0,185.01,185.33,184.63,185.14,410701.0
2025-05-06 10:05:00,185.13,185.44,184.8,185.4,303413.0,185.13,185.44,184.8,185.4,303413.0
2025-05-06 10:10:00,185.39,186.03,185.26,185.82,303413.0,185.39,186.03,185.26,185.82,303413.0
2025-05-06 10:15:00,185.82,186.56,185.82,186.46,288047.0,185.82,186.56,185.82,186.46,288047.0
2025-05-06 10:20:00,186.49,187.03,186.47,186.75,356448.0,186.49,187.03,186.47,186.75,356448.0
2025-05-06 10:25:00,186.76,186.9,186.37,186.65,306638.0,186.76,186.9,186.37,186.65,306638.0
2025-05-06 10:30:00,186.67,187.12,186.47,186.96,271866.0,186.67,187.12,186.47,186.96,271866.0
2025-05-06 10:35:00,186.96,187.13,186.63,186.91,202071.0,186.96,187.13,186.63,186.91,202071.0
2025-05-06 10:40:00,186.92,186.99,186.62,186.74,128713.0,186.92,186.99,186.62,186.74,128713.0
2025-05-06 10:45:00,186.75,187.08,186.66,186.7,233905.0,186.75,187.08,186.66,186.7,233905.0
2025-05-06 10:50:00,186.72,186.72,186.23,186.47,261659.0,186.72,186.72,186.23,186.47,261659.0
2025-05-06 10:55:00,186.48,186.52,186.24,186.45,130777.0,186.48,186.52,186.24,186.45,130777.0
2025-05-06 11:00:00,186.4,186.58,186.29,186.52,190535.0,186.4,186.58,186.29,186.52,190535.0
2025-05-06 11:05:00,186.52,186.63,186.22,186.26,168128.0,186.52,186.63,186.22,186.26,168128.0
2025-05-06 11:10:00,186.25,186.57,186.18,186.43,113648.0,186.25,186.57,186.18,186.43,113648.0
2025-05-06 11:15:00,186.4,186.53,186.18,186.47,110917.0,186.4,186.53,186.18,186.47,110917.0
2025-05-06 11:20:00,186.48,186.71,186.46,186.67,119116.0,186.48,186.71,186.46,186.67,119116.0
2025-05-06 11:25:00,186.69,186.83,186.57,186.82,110047.0,186.69,186.83,186.57,186.82,110047.0
2025-05-06 11:30:00,186.81,186.84,186.51,186.77,95193.0,186.81,186.84,186.51,186.77,95193.0
2025-05-06 11:35:00,186.79,186.9,186.65,186.86,206417.0,186.79,186.9,186.65,186.86,206417.0
2025-05-06 11:40:00,186.87,186.9,186.34,186.41,138500.0,186.87,186.9,186.34,186.41,138500.0
2025-05-06 11:45:00,186.39,186.57,186.24,186.52,140340.0,186.39,186.57,186.24,186.52,140340.0
2025-05-06 11:50:00,186.51,186.56,186.16,186.27,118612.0,186.51,186.56,186.16,186.27,118612.0
2025-05-06 11:55:00,186.25,186.4,186.14,186.17,97305.0,186.25,186.4,186.14,186.17,97305.0
2025-05-06 12:00:00,186.16,186.43,186.05,186.38,155921.0,186.16,186.43,186.05,186.38,155921.0
2025-05-06 12:05:00,186.35,186.41,186.19,186.36,101667.0,186.35,186.41,186.19,186.36,101667.0
2025-05-06 12:10:00,186.35,187.93,186.27,187.72,434555.0,186.35,187.93,186.27,187.72,434555.0
2025-05-06 12:15:00,187.73,187.75,186.84,187.02,246011.0,187.73,187.75,186.84,187.02,246011.0
2025-05-06 12:20:00,187.04,187.09,186.18,186.3,205688.0,187.04,187.09,186.18,186.3,205688.0
2025-05-06 12:25:00,186.26,186.55,186.21,186.4,119745.0,186.26,186.55,186.21,186.4,119745.0
2025-05-06 12:30:00,186.37,186.73,186.31,186.62,98961.0,186.37,186.73,186.31,186.62,98961.0
2025-05-06 12:35:00,186.63,186.77,186.41,186.58,118302.0,186.63,186.77,186.41,186.58,118302.0
2025-05-06 12:40:00,186.58,186.69,186.14,186.2,129774.0,186.58,186.69,186.14,186.2,129774.0
2025-05-06 12:45:00,186.2,186.25,186.0,186.02,173130.0,186.2,186.25,186.0,186.02,173130.0
2025-05-06 12:50:00,186.03,186.07,185.84,185.93,131986.0,186.03,186.07,185.84,185.93,131986.0
2025-05-06 12:55:00,185.94,186.0,185.52,185.57,200279.0,185.94,186.0,185.52,185.57,200279.0
2025-05-06 13:00:00,185.59,185.95,185.37,185.65,230649.0,185.59,185.95,185.37,185.65,230649.0
2025-05-06 13:05:00,185.61,185.97,185.6,185.8,133837.0,185.61,185.97,185.6,185.8,133837.0
2025-05-06 13:10:00,185.79,185.89,185.64,185.78,86584.0,185.79,185.89,185.64,185.78,86584.0
2025-05-06 13:15:00,185.78,185.97,185.77,185.81,66047.0,185.78,185.97,185.77,185.81,66047.0
2025-05-06 13:20:00,185.81,185.81,185.26,185.28,186562.0,185.81,185.81,185.26,185.28,186562.0
2025-05-06 13:25:00,185.28,185.61,185.15,185.55,152317.0,185.28,185.61,185.15,185.55,152317.0
2025-05-06 13:30:00,185.54,185.85,185.5,185.8,169292.0,185.54,185.85,185.5,185.8,169292.0
2025-05-06 13:35:00,185.81,185.89,185.35,185.35,117137.0,185.81,185.89,185.35,185.35,117137.0
2025-05-06 13:40:00,185.38,185.4,185.04,185.06,133113.0,185.38,185.4,185.04,185.06,133113.0
2025-05-06 13:45:00,185.06,185.16,184.99,185.14,150940.0,185.06,185.16,184.99,185.14,150940.0
2025-05-06 13:50:00,185.14,185.4,185.09,185.37,129989.0,185.14,185.4,185.09,185.37,129989.0
2025-05-06 13:55:00,185.35,185.43,185.21,185.32,83559.0,185.35,185.43,185.21,185.32,83559.0
2025-05-06 14:00:00,185.34,185.94,185.3,185.63,180089.0,185.34,185.94,185.3,185.63,180089.0
2025-05-06 14:05:00,185.62,185.62,185.33,185.49,95660.0,185.62,185.62,185.33,185.49,95660.0
2025-05-06 14:10:00,185.47,185.55,185.3,185.49,100421.0,185.47,185.55,185.3,185.49,100421.0
2025-05-06 14:15:00,185.51,185.81,185.5,185.78,108566.0,185.51,185.81,185.5,185.78,108566.0
2025-05-06 14:20:00,185.79,185.87,185.63,185.82,91284.0,185.79,185.87,185.63,185.82,91284.0
2025-05-06 14:25:00,185.8,185.94,185.79,185.93,111455.0,185.8,185.94,185.79,185.93,111455.0
2025-05-06 14:30:00,185.9,185.97,185.75,185.86,109870.0,185.9,185.97,185.75,185.86,109870.0
2025-05-06 14:35:00,185.83,185.87,185.66,185.79,122797.0,185.83,185.87,185.66,185.79,122797.0
2025-05-06 14:40:00,185.78,185.93,185.51,185.55,165778.0,185.78,185.93,185.51,185.55,165778.0
2025-05-06 14:45:00,185.55,185.71,185.5,185.62,107041.0,185.55,185.71,185.5,185.62,107041.0
2025-05-06 14:50:00,185.6,185.64,185.37,185.56,103269.0,185.6,185.64,185.37,185.56,103269.0
2025-05-06 14:55:00,185.55,185.88,185.51,185.86,134305.0,185.55,185.88,185.51,185.86,134305.0
2025-05-06 15:00:00,185.85,185.93,185.65,185.71,120701.0,185.85,185.93,185.65,185.71,120701.0
2025-05-06 15:05:00,185.69,185.7,185.45,185.55,109585.0,185.69,185.7,185.45,185.55,109585.0
2025-05-06 15:10:00,185.55,185.69,185.44,185.63,71346.0,185.55,185.69,185.44,185.63,71346.0
2025-05-06 15:15:00,185.63,185.72,185.45,185.47,107733.0,185.63,185.72,185.45,185.47,107733.0
2025-05-06 15:20:00,185.47,185.63,185.42,185.49,106595.0,185.47,185.63,185.42,185.49,106595.0
2025-05-06 15:25:00,185.5,185.8,185.38,185.73,146235.0,185.5,185.8,185.38,185.73,146235.0
2025-05-06 15:30:00,185.72,185.88,185.57,185.64,124883.0,185.72,185.88,185.57,185.64,124883.0
2025-05-06 15:35:00,185.63,185.65,185.34,185.38,115496.0,185.63,185.65,185.34,185.38,115496.0
2025-05-06 15:40:00,185.37,185.59,185.36,185.51,135961.0,185.37,185.59,185.36,185.51,135961.0
2025-05-06 15:45:00,185.51,185.6,185.42,185.47,132013.0,185.51,185.6,185.42,185.47,132013.0
2025-05-06 15:50:00,185.48,185.73,185.21,185.39,250923.0,185.48,185.73,185.21,185.39,250923.0
2025-05-06 15:55:00,185.37,185.49,184.94,184.98,1099468.0,185.37,185.49,184.94,184.98,1099468.0
2025-05-07 09:30:00,185.56,186.75,185.01,186.72,1234922.0,185.56,186.75,185.01,186.72,1234922.0
2025-05-07 09:35:00,186.73,187.65,186.44,187.6,677859.0,186.73,187.65,186.44,187.6,677859.0
2025-05-07 09:40:00,187.61,188.15,187.49,187.86,739772.0,187.61,188.15,187.49,187.86,739772.0
2025-05-07 09:45:00,187.87,188.0,186.8,186.95,499076.0,187.87,188.0,186.8,186.95,499076.0
2025-05-07 09:50:00,186.94,187.31,186.58,187.27,405231.0,186.94,187.31,186.58,187.27,405231.0
2025-05-07 09:55:00,187.29,187.92,187.14,187.82,407280.0,187.29,187.92,187.14,187.82,407280.0
2025-05-07 10:00:00,187.84,188.21,187.48,188.14,312103.0,187.84,188.21,187.48,188.14,312103.0
2025-05-07 10:05:00,188.17,188.67,187.95,188.65,573457.0,188.17,188.67,187.95,188.65,573457.0
2025-05-07 10:10:00,188.66,189.64,188.65,189.6,827816.0,188.66,189.64,188.65,189.6,827816.0
2025-05-07 10:15:00,189.61,190.18,189.39,190.0,856977.0,189.61,190.18,189.39,190.0,856977.0
2025-05-07 10:20:00,190.02,190.74,189.65,190.64,842030.0,190.02,190.74,189.65,190.64,842030.0
2025-05-07 10:25:00,190.63,190.99,190.28,190.81,913741.0,190.63,190.99,190.28,190.81,913741.0
2025-05-07 10:30:00,190.82,190.97,190.37,190.4,431461.0,190.82,190.97,190.37,190.4,431461.0
2025-05-07 10:35:00,190.41,190.55,190.11,190.3,482810.0,190.41,190.55,190.11,190.3,482810.0
2025-05-07 10:40:00,190.27,190.55,190.09,190.52,475732.0,190.27,190.55,190.09,190.52,475732.0
2025-05-07 10:45:00,190.52,190.55,189.75,189.78,404208.0,190.52,190.55,189.75,189.78,404208.0
2025-05-07 10:50:00,189.78,189.94,188.99,189.02,575221.0,189.78,189.94,188.99,189.02,575221.0
2025-05-07 10:55:00,189.01,189.25,188.8,188.94,472871.0,189.01,189.25,188.8,188.94,472871.0
2025-05-07 11:00:00,188.94,189.03,188.51,188.78,421615.0,188.94,189.03,188.51,188.78,421615.0
2025-05-07 11:05:00,188.77,189.27,188.63,189.17,448644.0,188.77,189.27,188.63,189.17,448644.0
2025-05-07 11:10:00,189.14,189.24,188.13,188.25,326470.0,189.14,189.24,188.13,188.25,326470.0
2025-05-07 11:15:00,188.27,188.7,188.18,188.5,364007.0,188.27,188.7,188.18,188.5,364007.0
2025-05-07 11:20:00,188.52,188.85,188.23,188.31,287930.0,188.52,188.85,188.23,188.31,287930.0
2025-05-07 11:25:00,188.32,188.34,187.9,187.99,268661.0,188.32,188.34,187.9,187.99,268661.0
2025-05-07 11:30:00,187.99,188.38,187.78,187.91,297434.0,187.99,188.38,187.78,187.91,297434.0
2025-05-07 11:35:00,187.91,188.24,187.83,188.07,216505.0,187.91,188.24,187.83,188.07,216505.0
2025-05-07 11:40:00,188.07,188.46,188.02,188.43,231760.0,188.07,188.46,188.02,188.43,231760.0
2025-05-07 11:45:00,188.44,188.6,187.61,187.64,255677.0,188.44,188.6,187.61,187.64,255677.0
2025-05-07 11:50:00,187.63,188.44,187.31,188.19,319736.0,187.63,188.44,187.31,188.19,319736.0
2025-05-07 11:55:00,188.18,188.47,188.04,188.22,159715.0,188.18,188.47,188.04,188.22,159715.0
2025-05-07 12:00:00,188.2,188.43,187.85,188.04,204498.0,188.2,188.43,187.85,188.04,204498.0
2025-05-07 12:05:00,188.05,188.38,187.83,188.21,258702.0,188.05,188.38,187.83,188.21,258702.0
2025-05-07 12:10:00,188.21,188.4,188.06,188.28,183321.0,188.21,188.4,188.06,188.28,183321.0
2025-05-07 12:15:00,188.28,188.38,188.01,188.31,163434.0,188.28,188.38,188.01,188.31,163434.0
2025-05-07 12:20:00,188.33,188.36,187.84,188.0,166934.0,188.33,188.36,187.84,188.0,166934.0
2025-05-07 12:25:00,187.98,188.13,187.77,187.84,148082.0,187.98,188.13,187.77,187.84,148082.0
2025-05-07 12:30:00,187.83,188.06,187.81,187.89,135676.0,187.83,188.06,187.81,187.89,135676.0
2025-05-07 12:35:00,187.89,188.12,187.83,188.12,133156.0,187.89,188.12,187.83,188.12,133156.0
2025-05-07 12:40:00,188.13,188.52,188.1,188.47,194042.0,188.13,188.52,188.1,188.47,194042.0
2025-05-07 12:45:00,188.48,188.6,188.36,188.45,224674.0,188.48,188.6,188.36,188.45,224674.0
2025-05-07 12:50:00,188.47,188.88,188.44,188.76,168699.0,188.47,188.88,188.44,188.76,168699.0
2025-05-07 12:55:00,188.75,188.87,188.58,188.84,144520.0,188.75,188.87,188.58,188.84,144520.0
2025-05-07 13:00:00,188.83,188.88,188.64,188.79,165016.0,188.83,188.88,188.64,188.79,165016.0
2025-05-07 13:05:00,188.8,189.04,188.79,188.93,169958.0,188.8,189.04,188.79,188.93,169958.0
2025-05-07 13:10:00,188.97,189.14,188.94,189.09,147996.0,188.97,189.14,188.94,189.09,147996.0
2025-05-07 13:15:00,189.1,189.14,188.94,189.01,283500.0,189.1,189.14,188.94,189.01,283500.0
2025-05-07 13:20:00,189.01,189.14,188.71,189.09,206875.0,189.01,189.14,188.71,189.09,206875.0
2025-05-07 13:25:00,189.09,189.22,188.91,188.99,177853.0,189.09,189.22,188.91,188.99,177853.0
2025-05-07 13:30:00,188.97,189.03,188.75,188.77,119269.0,188.97,189.03,188.75,188.77,119269.0
2025-05-07 13:35:00,188.77,188.77,188.41,188.52,150144.0,188.77,188.77,188.41,188.52,150144.0
2025-05-07 13:40:00,188.53,188.69,188.38,188.46,152028.0,188.53,188.69,188.38,188.46,152028.0
2025-05-07 13:45:00,188.46,188.95,188.45,188.9,148576.0,188.46,188.95,188.45,188.9,148576.0
2025-05-07 13:50:00,188.9,189.0,188.07,188.16,278237.0,188.9,189.0,188.07,188.16,278237.0
2025-05-07 13:55:00,188.12,188.47,187.91,188.31,226618.0,188.12,188.47,187.91,188.31,226618.0
2025-05-07 14:00:00,188.43,188.88,188.04,188.23,212749.0,188.43,188.88,188.04,188.23,212749.0
2025-05-07 14:05:00,188.21,188.21,186.55,186.75,429900.0,188.21,188.21,186.55,186.75,429900.0
2025-05-07 14:10:00,186.75,187.18,186.61,186.88,305691.0,186.75,187.18,186.61,186.88,305691.0
2025-05-07 14:15:00,186.87,187.4,186.58,187.4,275239.0,186.87,187.4,186.58,187.4,275239.0
2025-05-07 14:20:00,187.37,187.8,187.27,187.53,255020.0,187.37,187.8,187.27,187.53,255020.0
2025-05-07 14:25:00,187.54,187.98,187.46,187.74,247892.0,187.54,187.98,187.46,187.74,247892.0
2025-05-07 14:30:00,187.74,188.27,187.44,188.16,210191.0,187.74,188.27,187.44,188.16,210191.0
2025-05-07 14:35:00,188.17,188.7,187.88,188.45,251483.0,188.17,188.7,187.88,188.45,251483.0
2025-05-07 14:40:00,188.44,188.69,188.18,188.33,184985.0,188.44,188.69,188.18,188.33,184985.0
2025-05-07 14:45:00,188.29,188.47,187.28,187.64,255746.0,188.29,188.47,187.28,187.64,255746.0
2025-05-07 14:50:00,187.68,187.9,187.31,187.75,193642.0,187.68,187.9,187.31,187.75,193642.0
2025-05-07 14:55:00,187.77,189.02,187.77,188.74,331522.0,187.77,189.02,187.77,188.74,331522.0
2025-05-07 15:00:00,188.77,188.86,188.36,188.68,184670.0,188.77,188.86,188.36,188.68,184670.0
2025-05-07 15:05:00,188.67,188.88,188.43,188.77,131965.0,188.67,188.88,188.43,188.77,131965.0
2025-05-07 15:10:00,188.77,188.79,188.12,188.54,160033.0,188.77,188.79,188.12,188.54,160033.0
2025-05-07 15:15:00,188.53,188.69,188.04,188.63,151414.0,188.53,188.69,188.04,188.63,151414.0
2025-05-07 15:20:00,188.58,188.62,188.19,188.24,152480.0,188.58,188.62,188.19,188.24,152480.0
2025-05-07 15:25:00,188.22,188.22,187.52,187.62,223107.0,188.22,188.22,187.52,187.62,223107.0
2025-05-07 15:30:00,187.6,187.97,187.52,187.56,206390.0,187.6,187.97,187.52,187.56,206390.0
2025-05-07 15:35:00,187.57,188.12,187.55,187.92,208965.0,187.57,188.12,187.55,187.92,208965.0
2025-05-07 15:40:00,187.92,190.1,187.9,189.28,805840.0,187.92,190.1,187.9,189.28,805840.0
2025-05-07 15:45:00,189.28,189.62,188.55,188.57,406248.0,189.28,189.62,188.55,188.57,406248.0
2025-05-07 15:50:00,188.57,189.23,187.98,188.71,723929.0,188.57,189.23,187.98,188.71,723929.0
2025-05-07 15:55:00,188.71,189.2,188.57,188.77,1328540.0,188.71,189.2,188.57,188.77,1328540.0
2025-05-08 09:30:00,191.51,191.75,190.74,190.94,1036428.0,191.51,191.75,190.74,190.94,1036428.0
2025-05-08 09:35:00,190.9,191.27,190.34,190.51,563376.0,190.9,191.27,190.34,190.51,563376.0
2025-05-08 09:40:00,190.49,190.7,190.06,190.08,392112.0,190.49,190.7,190.06,190.08,392112.0
2025-05-08 09:45:00,190.06,190.23,189.72,189.82,464731.0,190.06,190.23,189.72,189.82,464731.0
2025-05-08 09:50:00,189.83,190.21,189.68,190.05,371105.0,189.83,190.21,189.68,190.05,371105.0
2025-05-08 09:55:00,190.04,190.53,189.95,190.16,347782.0,190.04,190.53,189.95,190.16,347782.0
2025-05-08 10:00:00,190.18,190.67,189.96,190.25,269705.0,190.18,190.67,189.96,190.25,269705.0
2025-05-08 10:05:00,190.24,190.59,189.96,190.13,268569.0,190.24,190.59,189.96,190.13,268569.0
2025-05-08 10:10:00,190.12,190.14,189.1,189.36,399374.0,190.12,190.14,189.1,189.36,399374.0
2025-05-08 10:15:00,189.34,190.01,189.3,189.95,280087.0,189.34,190.01,189.3,189.95,280087.0
2025-05-08 10:20:00,189.92,190.21,189.54,189.71,238744.0,189.92,190.21,189.54,189.71,238744.0
2025-05-08 10:25:00,189.69,190.34,189.66,190.27,229343.0,189.69,190.34,189.66,190.27,229343.0
2025-05-08 10:30:00,190.27,190.5,190.09,190.3,203056.0,190.27,190.5,190.09,190.3,203056.0
2025-05-08 10:35:00,190.31,190.38,189.66,189.69,277434.0,190.31,190.38,189.66,189.69,277434.0
2025-05-08 10:40:00,189.67,190.15,189.55,189.86,283921.0,189.67,190.15,189.55,189.86,283921.0
2025-05-08 10:45:00,189.87,190.01,189.47,189.6,247038.0,189.87,190.01,189.47,189.6,247038.0
2025-05-08 10:50:00,189.59,190.09,189.14,189.43,289906.0,189.59,190.09,189.14,189.43,289906.0
2025-05-08 10:55:00,189.46,189.46,188.82,189.17,338781.0,189.46,189.46,188.82,189.17,338781.0
2025-05-08 11:00:00,189.13,189.56,188.97,189.08,190128.0,189.13,189.56,188.97,189.08,190128.0
2025-05-08 11:05:00,189.1,190.07,189.05,190.05,256346.0,189.1,190.07,189.05,190.05,256346.0
2025-05-08 11:10:00,190.06,190.71,190.03,190.64,285011.0,190.06,190.71,190.03,190.64,285011.0
2025-05-08 11:15:00,190.62,190.71,190.41,190.61,278538.0,190.62,190.71,190.41,190.61,278538.0
2025-05-08 11:20:00,190.61,191.27,190.59,191.26,410903.0,190.61,191.27,190.59,191.26,410903.0
2025-05-08 11:25:00,191.28,191.99,191.17,191.66,644578.0,191.28,191.99,191.17,191.66,644578.0
2025-05-08 11:30:00,191.65,191.96,191.25,191.79,369375.0,191.65,191.96,191.25,191.79,369375.0
2025-05-08 11:35:00,191.78,192.07,191.68,192.05,361875.0,191.78,192.07,191.68,192.05,361875.0
2025-05-08 11:40:00,192.07,192.78,192.05,192.67,582688.0,192.07,192.78,192.05,192.67,582688.0
2025-05-08 11:45:00,192.68,193.06,192.59,192.93,611804.0,192.68,193.06,192.59,192.93,611804.0
2025-05-08 11:50:00,192.91,193.04,192.56,192.73,313562.0,192.91,193.04,192.56,192.73,313562.0
2025-05-08 11:55:00,192.74,192.75,192.21,192.34,261688.0,192.74,192.75,192.21,192.34,261688.0
2025-05-08 12:00:00,192.33,192.43,192.12,192.23,276719.0,192.33,192.43,192.12,192.23,276719.0
2025-05-08 12:05:00,192.24,192.83,192.15,192.83,265384.0,192.24,192.83,192.15,192.83,265384.0
2025-05-08 12:10:00,192.81,193.14,192.63,193.14,305050.0,192.81,193.14,192.63,193.14,305050.0
2025-05-08 12:15:00,193.13,193.2,192.86,193.11,420595.0,193.13,193.2,192.86,193.11,420595.0
2025-05-08 12:20:00,193.12,193.3,192.71,193.15,280955.0,193.12,193.3,192.71,193.15,280955.0
2025-05-08 12:25:00,193.14,193.16,192.83,193.0,167040.0,193.14,193.16,192.83,193.0,167040.0
2025-05-08 12:30:00,193.0,193.2,192.89,193.13,185557.0,193.0,193.2,192.89,193.13,185557.0
2025-05-08 12:35:00,193.1,193.43,192.95,193.27,217475.0,193.1,193.43,192.95,193.27,217475.0
2025-05-08 12:40:00,193.27,193.53,193.06,193.49,185554.0,193.27,193.53,193.06,193.49,185554.0
2025-05-08 12:45:00,193.5,193.69,193.28,193.57,206834.0,193.5,193.69,193.28,193.57,206834.0
2025-05-08 12:50:00,193.57,194.13,193.5,194.02,537254.0,193.57,194.13,193.5,194.02,537254.0
2025-05-08 12:55:00,194.0,194.32,193.98,194.25,417576.0,194.0,194.32,193.98,194.25,417576.0
2025-05-08 13:00:00,194.25,194.33,193.79,193.82,420557.0,194.25,194.33,193.79,193.82,420557.0
2025-05-08 13:05:00,193.82,194.04,193.68,193.7,247729.0,193.82,194.04,193.68,193.7,247729.0
2025-05-08 13:10:00,193.71,193.79,193.44,193.55,193715.0,193.71,193.79,193.44,193.55,193715.0
2025-05-08 13:15:00,193.56,193.63,193.41,193.51,109607.0,193.56,193.63,193.41,193.51,109607.0
2025-05-08 13:20:00,193.52,193.92,193.38,193.87,193679.0,193.52,193.92,193.38,193.87,193679.0
2025-05-08 13:25:00,193.87,193.87,193.57,193.77,186758.0,193.87,193.87,193.57,193.77,186758.0
2025-05-08 13:30:00,193.78,193.92,193.49,193.57,180209.0,193.78,193.92,193.49,193.57,180209.0
2025-05-08 13:35:00,193.56,193.77,193.37,193.69,210649.0,193.56,193.77,193.37,193.69,210649.0
2025-05-08 13:40:00,193.67,193.7,193.15,193.31,216020.0,193.67,193.7,193.15,193.31,216020.0
2025-05-08 13:45:00,193.31,193.37,193.05,193.32,145096.0,193.31,193.37,193.05,193.32,145096.0
2025-05-08 13:50:00,193.31,193.67,193.3,193.63,216067.0,193.31,193.67,193.3,193.63,216067.0
2025-05-08 13:55:00,193.62,193.68,192.93,192.93,176422.0,193.62,193.68,192.93,192.93,176422.0
2025-05-08 14:00:00,192.93,193.12,192.78,192.9,163266.0,192.93,193.12,192.78,192.9,163266.0
2025-05-08 14:05:00,192.94,193.28,192.93,193.21,136663.0,192.94,193.28,192.93,193.21,136663.0
2025-05-08 14:10:00,193.23,193.31,193.04,193.11,146790.0,193.23,193.31,193.04,193.11,146790.0
2025-05-08 14:15:00,193.1,193.36,193.06,193.34,139934.0,193.1,193.36,193.06,193.34,139934.0
2025-05-08 14:20:00,193.35,193.44,193.07,193.19,156672.0,193.35,193.44,193.07,193.19,156672.0
2025-05-08 14:25:00,193.19,193.44,193.07,193.07,158353.0,193.19,193.44,193.07,193.07,158353.0
2025-05-08 14:30:00,193.09,193.53,193.05,193.52,154792.0,193.09,193.53,193.05,193.52,154792.0
2025-05-08 14:35:00,193.51,193.72,193.5,193.61,188407.0,193.51,193.72,193.5,193.61,188407.0
2025-05-08 14:40:00,193.6,193.9,193.6,193.75,188696.0,193.6,193.9,193.6,193.75,188696.0
2025-05-08 14:45:00,193.73,193.77,193.49,193.5,150165.0,193.73,193.77,193.49,193.5,150165.0
2025-05-08 14:50:00,193.49,193.69,193.27,193.56,164247.0,193.49,193.69,193.27,193.56,164247.0
2025-05-08 14:55:00,193.57,193.62,193.41,193.43,120791.0,193.57,193.62,193.41,193.43,120791.0
2025-05-08 15:00:00,193.43,193.5,193.11,193.37,197738.0,193.43,193.5,193.11,193.37,197738.0
2025-05-08 15:05:00,193.36,193.38,193.11,193.16,178191.0,193.36,193.38,193.11,193.16,178191.0
2025-05-08 15:10:00,193.16,193.48,193.03,193.35,183579.0,193.16,193.48,193.03,193.35,183579.0
2025-05-08 15:15:00,193.34,193.59,193.29,193.59,155163.0,193.34,193.59,193.29,193.59,155163.0
2025-05-08 15:20:00,193.59,194.21,193.56,194.04,510771.0,193.59,194.21,193.56,194.04,510771.0
2025-05-08 15:25:00,194.06,194.23,193.84,193.92,395580.0,194.06,194.23,193.84,193.92,395580.0
2025-05-08 15:30:00,193.92,194.13,193.85,194.13,308364.0,193.92,194.13,193.85,194.13,308364.0
2025-05-08 15:35:00,194.12,194.2,193.33,193.44,377028.0,194.12,194.2,193.33,193.44,377028.0
2025-05-08 15:40:00,193.44,193.47,192.97,193.03,420584.0,193.44,193.47,192.97,193.03,420584.0
2025-05-08 15:45:00,193.03,193.04,192.65,192.9,422102.0,193.03,193.04,192.65,192.9,422102.0
2025-05-08 15:50:00,192.9,192.95,191.9,192.04,781037.0,192.9,192.95,191.9,192.04,781037.0
2025-05-08 15:55:00,192.07,192.3,191.86,192.14,1486740.0,192.07,192.3,191.86,192.14,1486740.0
2025-05-09 09:30:00,193.43,194.38,193.07,194.0,1129218.0,193.43,194.38,193.07,194.0,1129218.0
2025-05-09 09:35:00,193.99,194.69,193.75,194.48,595070.0,193.99,194.69,193.75,194.48,595070.0
2025-05-09 09:40:00,194.46,194.53,193.75,193.94,601878.0,194.46,194.53,193.75,193.94,601878.0
2025-05-09 09:45:00,193.96,194.04,193.16,193.23,513981.0,193.96,194.04,193.16,193.23,513981.0
2025-05-09 09:50:00,193.26,193.57,192.98,193.2,411768.0,193.26,193.57,192.98,193.2,411768.0
2025-05-09 09:55:00,193.2,193.7,193.19,193.68,244028.0,193.2,193.7,193.19,193.68,244028.0
2025-05-09 10:00:00,193.66,193.8,193.07,193.26,250089.0,193.66,193.8,193.07,193.26,250089.0
2025-05-09 10:05:00,193.25,193.72,192.98,193.46,378722.0,193.25,193.72,192.98,193.46,378722.0
2025-05-09 10:10:00,193.47,193.5,193.08,193.28,267898.0,193.47,193.5,193.08,193.28,267898.0
2025-05-09 10:15:00,193.28,193.3,192.7,192.74,271102.0,193.28,193.3,192.7,192.74,271102.0
2025-05-09 10:20:00,192.74,193.05,192.67,192.82,357324.0,192.74,193.05,192.67,192.82,357324.0
2025-05-09 10:25:00,192.83,192.96,191.96,192.25,411356.0,192.83,192.96,191.96,192.25,411356.0
2025-05-09 10:30:00,192.26,192.39,191.92,192.02,395927.0,192.26,192.39,191.92,192.02,395927.0
2025-05-09 10:35:00,192.03,192.06,191.23,191.53,477893.0,192.03,192.06,191.23,191.53,477893.0
2025-05-09 10:40:00,191.53,191.62,191.16,191.46,384152.0,191.53,191.62,191.16,191.46,384152.0
2025-05-09 10:45:00,191.48,192.01,191.34,191.99,331600.0,191.48,192.01,191.34,191.99,331600.0
2025-05-09 10:50:00,192.01,192.33,191.65,191.83,245699.0,192.01,192.33,191.65,191.83,245699.0
2025-05-09 10:55:00,191.83,192.21,191.79,192.13,155193.0,191.83,192.21,191.79,192.13,155193.0
2025-05-09 11:00:00,192.13,192.27,191.93,192.24,125722.0,192.13,192.27,191.93,192.24,125722.0
2025-05-09 11:05:00,192.26,192.56,192.18,192.47,242739.0,192.26,192.56,192.18,192.47,242739.0
2025-05-09 11:10:00,192.47,192.55,192.12,192.51,234124.0,192.47,192.55,192.12,192.51,234124.0
2025-05-09 11:15:00,192.49,192.56,192.23,192.42,152206.0,192.49,192.56,192.23,192.42,152206.0
2025-05-09 11:20:00,192.42,192.43,191.69,191.83,200843.0,192.42,192.43,191.69,191.83,200843.0
2025-05-09 11:25:00,191.83,192.27,191.8,192.21,179382.0,191.83,192.27,191.8,192.21,179382.0
2025-05-09 11:30:00,192.19,192.3,191.81,192.3,203187.0,192.19,192.3,191.81,192.3,203187.0
2025-05-09 11:35:00,192.32,192.39,191.97,192.07,129245.0,192.32,192.39,191.97,192.07,129245.0
2025-05-09 11:40:00,192.06,192.11,191.86,192.07,151073.0,192.06,192.11,191.86,192.07,151073.0
2025-05-09 11:45:00,192.05,192.55,192.02,192.49,201889.0,192.05,192.55,192.02,192.49,201889.0
2025-05-09 11:50:00,192.5,192.85,192.42,192.72,201101.0,192.5,192.85,192.42,192.72,201101.0
2025-05-09 11:55:00,192.68,193.05,192.52,193.04,214804.0,192.68,193.05,192.52,193.04,214804.0
2025-05-09 12:00:00,193.03,193.15,192.23,192.25,218392.0,193.03,193.15,192.23,192.25,218392.0
2025-05-09 12:05:00,192.22,192.42,192.02,192.03,166758.0,192.22,192.42,192.02,192.03,166758.0
2025-05-09 12:10:00,192.06,192.23,191.82,192.21,146914.0,192.06,192.23,191.82,192.21,146914.0
2025-05-09 12:15:00,192.21,192.49,192.11,192.25,147440.0,192.21,192.49,192.11,192.25,147440.0
2025-05-09 12:20:00,192.28,192.55,192.25,192.51,96880.0,192.28,192.55,192.25,192.51,96880.0
2025-05-09 12:25:00,192.52,192.52,192.4,192.43,180523.0,192.52,192.52,192.4,192.43,180523.0
2025-05-09 12:30:00,192.43,192.6,192.36,192.4,112689.0,192.43,192.6,192.36,192.4,112689.0
2025-05-09 12:35:00,192.42,192.62,192.19,192.21,121688.0,192.42,192.62,192.19,192.21,121688.0
2025-05-09 12:40:00,192.21,192.32,192.03,192.07,114313.0,192.21,192.32,192.03,192.07,114313.0
2025-05-09 12:45:00,192.06,192.17,191.76,192.03,163599.0,192.06,192.17,191.76,192.03,163599.0
2025-05-09 12:50:00,192.04,192.29,191.98,192.28,66225.0,192.04,192.29,191.98,192.28,66225.0
2025-05-09 12:55:00,192.29,192.39,191.98,192.08,66163.0,192.29,192.39,191.98,192.08,66163.0
2025-05-09 13:00:00,192.09,192.18,191.94,191.96,55581.0,192.09,192.18,191.94,191.96,55581.0
2025-05-09 13:05:00,191.97,192.19,191.75,192.19,79041.0,191.97,192.19,191.75,192.19,79041.0
2025-05-09 13:10:00,192.17,192.34,191.93,191.95,111371.0,192.17,192.34,191.93,191.95,111371.0
2025-05-09 13:15:00,191.97,192.32,191.96,192.2,69751.0,191.97,192.32,191.96,192.2,69751.0
2025-05-09 13:20:00,192.18,192.4,191.65,192.15,185916.0,192.18,192.4,191.65,192.15,185916.0
2025-05-09 13:25:00,192.13,192.29,192.01,192.15,98132.0,192.13,192.29,192.01,192.15,98132.0
2025-05-09 13:30:00,192.16,192.21,191.97,192.1,96515.0,192.16,192.21,191.97,192.1,96515.0
2025-05-09 13:35:00,192.09,192.3,192.09,192.25,91228.0,192.09,192.3,192.09,192.25,91228.0
2025-05-09 13:40:00,192.25,192.74,192.19,192.64,151248.0,192.25,192.74,192.19,192.64,151248.0
2025-05-09 13:45:00,192.64,192.78,192.57,192.73,125291.0,192.64,192.78,192.57,192.73,125291.0
2025-05-09 13:50:00,192.73,192.81,192.51,192.73,141123.0,192.73,192.81,192.51,192.73,141123.0
2025-05-09 13:55:00,192.73,192.89,192.66,192.8,123408.0,192.73,192.89,192.66,192.8,123408.0
2025-05-09 14:00:00,192.8,192.86,192.44,192.46,97262.0,192.8,192.86,192.44,192.46,97262.0
2025-05-09 14:05:00,192.47,192.52,192.28,192.33,114123.0,192.47,192.52,192.28,192.33,114123.0
2025-05-09 14:10:00,192.3,192.46,192.26,192.34,111103.0,192.3,192.46,192.26,192.34,111103.0
2025-05-09 14:15:00,192.34,192.46,192.0,192.15,86979.0,192.34,192.46,192.0,192.15,86979.0
2025-05-09 14:20:00,192.17,192.34,192.11,192.32,80454.0,192.17,192.34,192.11,192.32,80454.0
2025-05-09 14:25:00,192.32,192.43,192.25,192.34,91259.0,192.32,192.43,192.25,192.34,91259.0
2025-05-09 14:30:00,192.34,192.59,192.27,192.52,125586.0,192.34,192.59,192.27,192.52,125586.0
2025-05-09 14:35:00,192.52,192.55,192.29,192.35,61254.0,192.52,192.55,192.29,192.35,61254.0
2025-05-09 14:40:00,192.36,192.44,192.19,192.26,69302.0,192.36,192.44,192.19,192.26,69302.0
2025-05-09 14:45:00,192.26,192.55,192.24,192.53,81753.0,192.26,192.55,192.24,192.53,81753.0
2025-05-09 14:50:00,192.55,192.67,192.43,192.49,132748.0,192.55,192.67,192.43,192.49,132748.0
2025-05-09 14:55:00,192.51,192.63,192.42,192.55,128725.0,192.51,192.63,192.42,192.55,128725.0
2025-05-09 15:00:00,192.57,192.8,192.53,192.75,110950.0,192.57,192.8,192.53,192.75,110950.0
2025-05-09 15:05:00,192.75,193.24,192.71,193.15,168710.0,192.75,193.24,192.71,193.15,168710.0
2025-05-09 15:10:00,193.16,193.32,192.92,193.15,224100.0,193.16,193.32,192.92,193.15,224100.0
2025-05-09 15:15:00,193.14,193.24,193.01,193.18,129650.0,193.14,193.24,193.01,193.18,129650.0
2025-05-09 15:20:00,193.2,193.2,192.83,193.02,164527.0,193.2,193.2,192.83,193.02,164527.0
2025-05-09 15:25:00,193.02,193.2,193.01,193.09,136138.0,193.02,193.2,193.01,193.09,136138.0
2025-05-09 15:30:00,193.1,193.35,192.7,193.33,253295.0,193.1,193.35,192.7,193.33,253295.0
2025-05-09 15:35:00,193.33,193.38,193.12,193.31,220865.0,193.33,193.38,193.12,193.31,220865.0
2025-05-09 15:40:00,193.32,193.53,193.3,193.47,237344.0,193.32,193.53,193.3,193.47,237344.0
2025-05-09 15:45:00,193.48,193.5,193.21,193.39,247273.0,193.48,193.5,193.21,193.39,247273.0
2025-05-09 15:50:00,193.4,193.72,193.29,193.53,442243.0,193.4,193.72,193.29,193.53,442243.0
2025-05-09 15:55:00,193.52,193.52,193.03,193.08,736134.0,193.52,193.52,193.03,193.08,736134.0
2025-05-12 09:30:00,210.67,211.66,208.72,208.8,7275630.0,210.67,211.66,208.72,208.8,7275630.0
2025-05-12 09:35:00,208.79,208.83,206.47,206.6,2731174.0,208.79,208.83,206.47,206.6,2731174.0
2025-05-12 09:40:00,206.61,207.1,205.75,206.82,1951400.0,206.61,207.1,205.75,206.82,1951400.0
2025-05-12 09:45:00,206.81,207.14,206.06,207.09,1479431.0,206.81,207.14,206.06,207.09,1479431.0
2025-05-12 09:50:00,207.09,207.96,206.91,207.71,991978.0,207.09,207.96,206.91,207.71,991978.0
2025-05-12 09:55:00,207.72,207.88,206.96,207.88,1215226.0,207.72,207.88,206.96,207.88,1215226.0
2025-05-12 10:00:00,207.88,208.41,207.51,208.34,1155813.0,207.88,208.41,207.51,208.34,1155813.0
2025-05-12 10:05:00,208.33,208.86,208.08,208.29,1071231.0,208.33,208.86,208.08,208.29,1071231.0
2025-05-12 10:10:00,208.33,208.68,208.04,208.12,1021535.0,208.33,208.68,208.04,208.12,1021535.0
2025-05-12 10:15:00,208.11,208.16,207.63,207.79,739619.0,208.11,208.16,207.63,207.79,739619.0
2025-05-12 10:20:00,207.8,208.31,207.25,208.05,925020.0,207.8,208.31,207.25,208.05,925020.0
2025-05-12 10:25:00,208.06,208.13,206.72,206.96,887428.0,208.06,208.13,206.72,206.96,887428.0
2025-05-12 10:30:00,206.98,207.0,206.52,206.84,730707.0,206.98,207.0,206.52,206.84,730707.0
2025-05-12 10:35:00,206.83,207.37,206.59,207.31,630847.0,206.83,207.37,206.59,207.31,630847.0
2025-05-12 10:40:00,207.31,208.14,207.26,208.08,685446.0,207.31,208.14,207.26,208.08,685446.0
2025-05-12 10:45:00,208.06,208.08,207.6,207.67,435293.0,208.06,208.08,207.6,207.67,435293.0
2025-05-12 10:50:00,207.68,208.04,207.33,207.95,427626.0,207.68,208.04,207.33,207.95,427626.0
2025-05-12 10:55:00,207.95,207.99,207.16,207.22,384678.0,207.95,207.99,207.16,207.22,384678.0
2025-05-12 11:00:00,207.23,207.9,207.0,207.65,592206.0,207.23,207.9,207.0,207.65,592206.0
2025-05-12 11:05:00,207.64,207.72,206.96,207.02,443927.0,207.64,207.72,206.96,207.02,443927.0
2025-05-12 11:10:00,207.02,207.23,206.68,207.02,422745.0,207.02,207.23,206.68,207.02,422745.0
2025-05-12 11:15:00,207.0,207.22,206.9,207.06,289996.0,207.0,207.22,206.9,207.06,289996.0
2025-05-12 11:20:00,207.06,207.22,206.7,206.93,576093.0,207.06,207.22,206.7,206.93,576093.0
2025-05-12 11:25:00,206.92,206.94,206.44,206.87,458960.0,206.92,206.94,206.44,206.87,458960.0
2025-05-12 11:30:00,206.87,207.35,206.86,207.31,473549.0,206.87,207.35,206.86,207.31,473549.0
2025-05-12 11:35:00,207.3,207.8,207.27,207.39,425993.0,207.3,207.8,207.27,207.39,425993.0
2025-05-12 11:40:00,207.37,207.48,206.98,207.29,357567.0,207.37,207.48,206.98,207.29,357567.0
2025-05-12 11:45:00,207.31,207.64,207.28,207.44,298115.0,207.31,207.64,207.28,207.44,298115.0
2025-05-12 11:50:00,207.44,207.48,206.87,207.13,268775.0,207.44,207.48,206.87,207.13,268775.0
2025-05-12 11:55:00,207.12,207.35,206.46,206.52,355519.0,207.12,207.35,206.46,206.52,355519.0
2025-05-12 12:00:00,206.53,207.09,206.32,207.02,387463.0,206.53,207.09,206.32,207.02,387463.0
2025-05-12 12:05:00,207.04,207.46,206.92,207.31,359714.0,207.04,207.46,206.92,207.31,359714.0
2025-05-12 12:10:00,207.3,207.44,206.94,207.42,423640.0,207.3,207.44,206.94,207.42,423640.0
2025-05-12 12:15:00,207.41,207.47,206.98,207.08,336944.0,207.41,207.47,206.98,207.08,336944.0
2025-05-12 12:20:00,207.08,207.41,207.08,207.31,226682.0,207.08,207.41,207.08,207.31,226682.0
2025-05-12 12:25:00,207.33,207.5,207.18,207.28,327331.0,207.33,207.5,207.18,207.28,327331.0
2025-05-12 12:30:00,207.29,207.5,207.11,207.31,216975.0,207.29,207.5,207.11,207.31,216975.0
2025-05-12 12:35:00,207.32,207.49,207.15,207.17,193502.0,207.32,207.49,207.15,207.17,193502.0
2025-05-12 12:40:00,207.16,207.7,207.13,207.64,360432.0,207.16,207.7,207.13,207.64,360432.0
2025-05-12 12:45:00,207.64,207.92,207.48,207.77,296351.0,207.64,207.92,207.48,207.77,296351.0
2025-05-12 12:50:00,207.78,208.06,207.7,207.9,378042.0,207.78,208.06,207.7,207.9,378042.0
2025-05-12 12:55:00,207.9,208.08,207.83,207.96,422033.0,207.9,208.08,207.83,207.96,422033.0
2025-05-12 13:00:00,207.97,208.39,207.97,208.32,451702.0,207.97,208.39,207.97,208.32,451702.0
2025-05-12 13:05:00,208.34,208.87,208.21,208.73,445664.0,208.34,208.87,208.21,208.73,445664.0
2025-05-12 13:10:00,208.72,208.86,208.36,208.47,451966.0,208.72,208.86,208.36,208.47,451966.0
2025-05-12 13:15:00,208.46,208.83,208.39,208.63,280944.0,208.46,208.83,208.39,208.63,280944.0
2025-05-12 13:20:00,208.66,208.69,208.33,208.38,223564.0,208.66,208.69,208.33,208.38,223564.0
2025-05-12 13:25:00,208.38,208.46,208.23,208.25,245529.0,208.38,208.46,208.23,208.25,245529.0
2025-05-12 13:30:00,208.24,208.6,208.17,208.31,292757.0,208.24,208.6,208.17,208.31,292757.0
2025-05-12 13:35:00,208.28,208.3,207.91,208.28,259114.0,208.28,208.3,207.91,208.28,259114.0
2025-05-12 13:40:00,208.26,208.45,208.13,208.35,208198.0,208.26,208.45,208.13,208.35,208198.0
2025-05-12 13:45:00,208.34,208.7,208.33,208.6,271671.0,208.34,208.7,208.33,208.6,271671.0
2025-05-12 13:50:00,208.63,208.76,208.52,208.72,212971.0,208.63,208.76,208.52,208.72,212971.0
2025-05-12 13:55:00,208.72,208.72,208.36,208.4,243477.0,208.72,208.72,208.36,208.4,243477.0
2025-05-12 14:00:00,208.41,208.54,208.37,208.42,150158.0,208.41,208.54,208.37,208.42,150158.0
2025-05-12 14:05:00,208.42,208.48,208.26,208.38,276936.0,208.42,208.48,208.26,208.38,276936.0
2025-05-12 14:10:00,208.38,208.42,207.95,208.28,282933.0,208.38,208.42,207.95,208.28,282933.0
2025-05-12 14:15:00,208.28,208.53,208.13,208.53,242553.0,208.28,208.53,208.13,208.53,242553.0
2025-05-12 14:20:00,208.52,208.7,208.47,208.66,218706.0,208.52,208.7,208.47,208.66,218706.0
2025-05-12 14:25:00,208.66,208.73,208.36,208.52,271801.0,208.66,208.73,208.36,208.52,271801.0
2025-05-12 14:30:00,208.52,208.74,208.49,208.65,251556.0,208.52,208.74,208.49,208.65,251556.0
2025-05-12 14:35:00,208.66,208.93,208.6,208.93,230996.0,208.66,208.93,208.6,208.93,230996.0
2025-05-12 14:40:00,208.93,209.17,208.9,208.91,402773.0,208.93,209.17,208.9,208.91,402773.0
2025-05-12 14:45:00,208.91,208.92,208.68,208.77,197658.0,208.91,208.92,208.68,208.77,197658.0
2025-05-12 14:50:00,208.76,208.8,208.56,208.6,193157.0,208.76,208.8,208.56,208.6,193157.0
2025-05-12 14:55:00,208.6,208.65,208.42,208.46,289695.0,208.6,208.65,208.42,208.46,289695.0
2025-05-12 15:00:00,208.46,208.46,208.06,208.28,267067.0,208.46,208.46,208.06,208.28,267067.0
2025-05-12 15:05:00,208.29,208.4,208.13,208.29,313412.0,208.29,208.4,208.13,208.29,313412.0
2025-05-12 15:10:00,208.26,208.34,207.69,207.86,398405.0,208.26,208.34,207.69,207.86,398405.0
2025-05-12 15:15:00,207.84,208.36,207.67,208.29,294154.0,207.84,208.36,207.67,208.29,294154.0
2025-05-12 15:20:00,208.29,208.3,208.05,208.08,286295.0,208.29,208.3,208.05,208.08,286295.0
2025-05-12 15:25:00,208.08,208.11,207.86,207.98,365338.0,208.08,208.11,207.86,207.98,365338.0
2025-05-12 15:30:00,207.97,208.18,207.79,208.03,404967.0,207.97,208.18,207.79,208.03,404967.0
2025-05-12 15:35:00,208.03,208.06,207.83,207.9,358154.0,208.03,208.06,207.83,207.9,358154.0
2025-05-12 15:40:00,207.9,208.16,207.72,208.1,399896.0,207.9,208.16,207.72,208.1,399896.0
2025-05-12 15:45:00,208.1,208.27,207.98,208.27,412256.0,208.1,208.27,207.98,208.27,412256.0
2025-05-12 15:50:00,208.27,208.78,208.25,208.53,1000223.0,208.27,208.78,208.25,208.53,1000223.0
2025-05-12 15:55:00,208.51,208.85,208.18,208.72,1985735.0,208.51,208.85,208.18,208.72,1985735.0
2025-05-13 09:30:00,211.0,212.47,210.1,212.42,2649754.0,211.0,212.47,210.1,212.42,2649754.0
2025-05-13 09:35:00,212.44,213.37,212.38,213.13,1632355.0,212.44,213.37,212.38,213.13,1632355.0
2025-05-13 09:40:00,213.14,213.72,212.86,213.53,1009503.0,213.14,213.72,212.86,213.53,1009503.0
2025-05-13 09:45:00,213.52,213.98,213.17,213.98,842504.0,213.52,213.98,213.17,213.98,842504.0
2025-05-13 09:50:00,213.98,214.59,213.98,214.55,1141316.0,213.98,214.59,213.98,214.55,1141316.0
2025-05-13 09:55:00,214.55,214.6,213.68,213.73,791553.0,214.55,214.6,213.68,213.73,791553.0
2025-05-13 10:00:00,213.75,214.08,213.32,213.9,815766.0,213.75,214.08,213.32,213.9,815766.0
2025-05-13 10:05:00,213.89,214.19,213.42,213.94,576737.0,213.89,214.19,213.42,213.94,576737.0
2025-05-13 10:10:00,213.93,214.37,213.55,214.25,689213.0,213.93,214.37,213.55,214.25,689213.0
2025-05-13 10:15:00,214.26,214.8,214.08,214.48,816221.0,214.26,214.8,214.08,214.48,816221.0
2025-05-13 10:20:00,214.44,214.75,214.02,214.67,606107.0,214.44,214.75,214.02,214.67,606107.0
2025-05-13 10:25:00,214.66,214.84,214.43,214.47,460166.0,214.66,214.84,214.43,214.47,460166.0
2025-05-13 10:30:00,214.48,214.57,214.1,214.15,567165.0,214.48,214.57,214.1,214.15,567165.0
2025-05-13 10:35:00,214.15,214.58,214.02,214.1,423996.0,214.15,214.58,214.02,214.1,423996.0
2025-05-13 10:40:00,214.08,214.11,213.36,213.37,576654.0,214.08,214.11,213.36,213.37,576654.0
2025-05-13 10:45:00,213.39,213.63,213.25,213.53,473925.0,213.39,213.63,213.25,213.53,473925.0
2025-05-13 10:50:00,213.55,213.96,213.51,213.86,340410.0,213.55,213.96,213.51,213.86,340410.0
2025-05-13 10:55:00,213.84,214.07,213.31,213.36,351991.0,213.84,214.07,213.31,213.36,351991.0
2025-05-13 11:00:00,213.38,213.39,213.1,213.19,373767.0,213.38,213.39,213.1,213.19,373767.0
2025-05-13 11:05:00,213.19,213.25,212.92,213.01,395133.0,213.19,213.25,212.92,213.01,395133.0
2025-05-13 11:10:00,213.05,213.55,213.05,213.14,357117.0,213.05,213.55,213.05,213.14,357117.0
2025-05-13 11:15:00,213.16,213.5,213.16,213.46,229711.0,213.16,213.5,213.16,213.46,229711.0
2025-05-13 11:20:00,213.47,213.5,213.19,213.39,249636.0,213.47,213.5,213.19,213.39,249636.0
2025-05-13 11:25:00,213.39,213.72,213.3,213.32,361909.0,213.39,213.72,213.3,213.32,361909.0
2025-05-13 11:30:00,213.31,213.47,213.2,213.39,279064.0,213.31,213.47,213.2,213.39,279064.0
2025-05-13 11:35:00,213.39,213.94,213.25,213.92,327498.0,213.39,213.94,213.25,213.92,327498.0
2025-05-13 11:40:00,213.92,214.44,213.92,214.44,559100.0,213.92,214.44,213.92,214.44,559100.0
2025-05-13 11:45:00,214.44,214.46,213.9,213.93,338931.0,214.44,214.46,213.9,213.93,338931.0
2025-05-13 11:50:00,213.94,214.41,213.92,214.2,257540.0,213.94,214.41,213.92,214.2,257540.0
2025-05-13 11:55:00,214.19,214.4,214.09,214.2,239625.0,214.19,214.4,214.09,214.2,239625.0
2025-05-13 12:00:00,214.2,214.33,213.57,213.76,410340.0,214.2,214.33,213.57,213.76,410340.0
2025-05-13 12:05:00,213.77,213.82,213.53,213.68,249861.0,213.77,213.82,213.53,213.68,249861.0
2025-05-13 12:10:00,213.64,213.97,213.53,213.74,242578.0,213.64,213.97,213.53,213.74,242578.0
2025-05-13 12:15:00,213.71,213.84,213.57,213.81,155946.0,213.71,213.84,213.57,213.81,155946.0
2025-05-13 12:20:00,213.81,213.92,213.63,213.91,226200.0,213.81,213.92,213.63,213.91,226200.0
2025-05-13 12:25:00,213.92,214.19,213.83,213.95,326570.0,213.92,214.19,213.83,213.95,326570.0
2025-05-13 12:30:00,213.96,213.97,213.71,213.87,245978.0,213.96,213.97,213.71,213.87,245978.0
2025-05-13 12:35:00,213.9,214.01,213.78,213.87,269195.0,213.9,214.01,213.78,213.87,269195.0
2025-05-13 12:40:00,213.84,213.84,213.45,213.51,346548.0,213.84,213.84,213.45,213.51,346548.0
2025-05-13 12:45:00,213.52,213.65,213.22,213.48,372661.0,213.52,213.65,213.22,213.48,372661.0
2025-05-13 12:50:00,213.49,213.57,213.12,213.13,234571.0,213.49,213.57,213.12,213.13,234571.0
2025-05-13 12:55:00,213.14,213.38,213.14,213.2,233534.0,213.14,213.38,213.14,213.2,233534.0
2025-05-13 13:00:00,213.19,213.28,213.04,213.19,211807.0,213.19,213.28,213.04,213.19,211807.0
2025-05-13 13:05:00,213.18,213.23,213.04,213.09,153327.0,213.18,213.23,213.04,213.09,153327.0
2025-05-13 13:10:00,213.1,213.11,212.63,212.67,367922.0,213.1,213.11,212.63,212.67,367922.0
2025-05-13 13:15:00,212.68,212.75,212.45,212.47,350446.0,212.68,212.75,212.45,212.47,350446.0
2025-05-13 13:20:00,212.47,212.53,212.24,212.35,445370.0,212.47,212.53,212.24,212.35,445370.0
2025-05-13 13:25:00,212.36,212.44,212.15,212.4,295374.0,212.36,212.44,212.15,212.4,295374.0
2025-05-13 13:30:00,212.41,212.71,212.33,212.39,294078.0,212.41,212.71,212.33,212.39,294078.0
2025-05-13 13:35:00,212.41,212.69,212.33,212.57,254747.0,212.41,212.69,212.33,212.57,254747.0
2025-05-13 13:40:00,212.56,212.78,212.55,212.72,192694.0,212.56,212.78,212.55,212.72,192694.0
2025-05-13 13:45:00,212.7,212.7,212.54,212.63,134976.0,212.7,212.7,212.54,212.63,134976.0
2025-05-13 13:50:00,212.63,212.75,212.34,212.37,235369.0,212.63,212.75,212.34,212.37,235369.0
2025-05-13 13:55:00,212.37,212.42,212.03,212.07,227743.0,212.37,212.42,212.03,212.07,227743.0
2025-05-13 14:00:00,212.08,212.41,211.86,212.28,346667.0,212.08,212.41,211.86,212.28,346667.0
2025-05-13 14:05:00,212.27,212.45,212.16,212.19,216269.0,212.27,212.45,212.16,212.19,216269.0
2025-05-13 14:10:00,212.19,212.43,212.17,212.25,139933.0,212.19,212.43,212.17,212.25,139933.0
2025-05-13 14:15:00,212.26,212.33,212.03,212.09,207330.0,212.26,212.33,212.03,212.09,207330.0
2025-05-13 14:20:00,212.09,212.28,212.0,212.15,173864.0,212.09,212.28,212.0,212.15,173864.0
2025-05-13 14:25:00,212.15,212.24,212.0,212.06,150771.0,212.15,212.24,212.0,212.06,150771.0
2025-05-13 14:30:00,212.06,212.18,211.99,212.14,160577.0,212.06,212.18,211.99,212.14,160577.0
2025-05-13 14:35:00,212.14,212.42,212.11,212.16,184197.0,212.14,212.42,212.11,212.16,184197.0
2025-05-13 14:40:00,212.14,212.25,212.04,212.25,197982.0,212.14,212.25,212.04,212.25,197982.0
2025-05-13 14:45:00,212.25,212.29,212.0,212.11,147747.0,212.25,212.29,212.0,212.11,147747.0
2025-05-13 14:50:00,212.1,212.14,211.98,212.04,190352.0,212.1,212.14,211.98,212.04,190352.0
2025-05-13 14:55:00,212.04,212.43,212.0,212.42,239796.0,212.04,212.43,212.0,212.42,239796.0
2025-05-13 15:00:00,212.41,212.6,212.24,212.54,241639.0,212.41,212.6,212.24,212.54,241639.0
2025-05-13 15:05:00,212.54,212.57,212.15,212.24,230587.0,212.54,212.57,212.15,212.24,230587.0
2025-05-13 15:10:00,212.24,212.49,212.2,212.42,206920.0,212.24,212.49,212.2,212.42,206920.0
2025-05-13 15:15:00,212.43,212.5,212.29,212.3,206228.0,212.43,212.5,212.29,212.3,206228.0
2025-05-13 15:20:00,212.3,212.35,212.09,212.14,208290.0,212.3,212.35,212.09,212.14,208290.0
2025-05-13 15:25:00,212.14,212.16,211.55,211.63,319293.0,212.14,212.16,211.55,211.63,319293.0
2025-05-13 15:30:00,211.61,211.88,211.56,211.79,290494.0,211.61,211.88,211.56,211.79,290494.0
2025-05-13 15:35:00,211.78,212.17,211.74,211.98,278455.0,211.78,212.17,211.74,211.98,278455.0
2025-05-13 15:40:00,211.98,212.04,211.66,211.74,244456.0,211.98,212.04,211.66,211.74,244456.0
2025-05-13 15:45:00,211.74,211.84,211.54,211.69,331974.0,211.74,211.84,211.54,211.69,331974.0
2025-05-13 15:50:00,211.7,211.95,211.23,211.33,741996.0,211.7,211.95,211.23,211.33,741996.0
2025-05-13 15:55:00,211.32,211.56,210.91,211.2,1666666.0,211.32,211.56,210.91,211.2,1666666.0
2025-05-14 09:30:00,211.45,211.93,210.95,211.16,1622629.0,211.45,211.93,210.95,211.16,1622629.0
2025-05-14 09:35:00,211.21,211.6,210.81,210.92,659530.0,211.21,211.6,210.81,210.92,659530.0
2025-05-14 09:40:00,210.88,211.24,210.39,211.1,475963.0,210.88,211.24,210.39,211.1,475963.0
2025-05-14 09:45:00,211.13,211.16,210.05,210.4,567515.0,211.13,211.16,210.05,210.4,567515.0
2025-05-14 09:50:00,210.44,210.65,210.04,210.32,414410.0,210.44,210.65,210.04,210.32,414410.0
2025-05-14 09:55:00,210.33,210.55,209.78,210.53,516000.0,210.33,210.55,209.78,210.53,516000.0
2025-05-14 10:00:00,210.54,210.79,210.33,210.6,399451.0,210.54,210.79,210.33,210.6,399451.0
2025-05-14 10:05:00,210.59,210.84,210.09,210.44,331316.0,210.59,210.84,210.09,210.44,331316.0
2025-05-14 10:10:00,210.45,210.94,210.19,210.92,388944.0,210.45,210.94,210.19,210.92,388944.0
2025-05-14 10:15:00,210.93,210.94,210.57,210.79,236289.0,210.93,210.94,210.57,210.79,236289.0
2025-05-14 10:20:00,210.8,211.32,210.71,211.1,381462.0,210.8,211.32,210.71,211.1,381462.0
2025-05-14 10:25:00,211.11,211.33,210.86,211.02,281311.0,211.11,211.33,210.86,211.02,281311.0
2025-05-14 10:30:00,210.98,211.09,210.62,210.82,244608.0,210.98,211.09,210.62,210.82,244608.0
2025-05-14 10:35:00,210.81,210.96,210.68,210.82,155892.0,210.81,210.96,210.68,210.82,155892.0
2025-05-14 10:40:00,210.81,210.9,210.59,210.66,204978.0,210.81,210.9,210.59,210.66,204978.0
2025-05-14 10:45:00,210.67,211.0,210.53,210.98,170314.0,210.67,211.0,210.53,210.98,170314.0
2025-05-14 10:50:00,210.98,211.24,210.81,211.06,222566.0,210.98,211.24,210.81,211.06,222566.0
2025-05-14 10:55:00,211.07,211.27,210.9,211.24,217776.0,211.07,211.27,210.9,211.24,217776.0
2025-05-14 11:00:00,211.27,211.28,210.61,210.71,218102.0,211.27,211.28,210.61,210.71,218102.0
2025-05-14 11:05:00,210.71,211.1,210.48,211.05,242369.0,210.71,211.1,210.48,211.05,242369.0
2025-05-14 11:10:00,211.04,211.07,210.62,210.75,221769.0,211.04,211.07,210.62,210.75,221769.0
2025-05-14 11:15:00,210.73,211.12,210.69,211.02,186210.0,210.73,211.12,210.69,211.02,186210.0
2025-05-14 11:20:00,211.02,211.65,210.97,211.57,340320.0,211.02,211.65,210.97,211.57,340320.0
2025-05-14 11:25:00,211.58,211.82,211.42,211.75,297135.0,211.58,211.82,211.42,211.75,297135.0
2025-05-14 11:30:00,211.76,211.76,211.24,211.29,297667.0,211.76,211.76,211.24,211.29,297667.0
2025-05-14 11:35:00,211.29,211.52,210.74,210.83,357117.0,211.29,211.52,210.74,210.83,357117.0
2025-05-14 11:40:00,210.81,211.08,210.67,210.85,278625.0,210.81,211.08,210.67,210.85,278625.0
2025-05-14 11:45:00,210.85,211.0,210.71,210.8,221421.0,210.85,211.0,210.71,210.8,221421.0
2025-05-14 11:50:00,210.78,210.98,210.66,210.82,167167.0,210.78,210.98,210.66,210.82,167167.0
2025-05-14 11:55:00,210.84,210.97,210.78,210.9,103235.0,210.84,210.97,210.78,210.9,103235.0
2025-05-14 12:00:00,210.89,211.13,210.83,211.0,231853.0,210.89,211.13,210.83,211.0,231853.0
2025-05-14 12:05:00,211.0,211.15,210.9,211.13,223915.0,211.0,211.15,210.9,211.13,223915.0
2025-05-14 12:10:00,211.13,211.18,210.96,211.03,228307.0,211.13,211.18,210.96,211.03,228307.0
2025-05-14 12:15:00,211.04,211.07,210.67,210.7,200169.0,211.04,211.07,210.67,210.7,200169.0
2025-05-14 12:20:00,210.7,210.8,210.58,210.73,142180.0,210.7,210.8,210.58,210.73,142180.0
2025-05-14 12:25:00,210.73,210.86,210.67,210.85,216047.0,210.73,210.86,210.67,210.85,216047.0
2025-05-14 12:30:00,210.85,211.17,210.81,211.03,171742.0,210.85,211.17,210.81,211.03,171742.0
2025-05-14 12:35:00,211.03,211.09,210.55,210.62,169437.0,211.03,211.09,210.55,210.62,169437.0
2025-05-14 12:40:00,210.63,210.64,210.31,210.5,200977.0,210.63,210.64,210.31,210.5,200977.0
2025-05-14 12:45:00,210.5,210.65,210.25,210.29,182559.0,210.5,210.65,210.25,210.29,182559.0
2025-05-14 12:50:00,210.3,210.45,210.25,210.39,160416.0,210.3,210.45,210.25,210.39,160416.0
2025-05-14 12:55:00,210.39,210.47,210.24,210.3,200248.0,210.39,210.47,210.24,210.3,200248.0
2025-05-14 13:00:00,210.31,210.35,210.14,210.16,144061.0,210.31,210.35,210.14,210.16,144061.0
2025-05-14 13:05:00,210.17,210.36,210.09,210.28,147953.0,210.17,210.36,210.09,210.28,147953.0
2025-05-14 13:10:00,210.26,210.26,209.9,210.04,347959.0,210.26,210.26,209.9,210.04,347959.0
2025-05-14 13:15:00,210.06,210.14,209.75,210.12,218273.0,210.06,210.14,209.75,210.12,218273.0
2025-05-14 13:20:00,210.11,210.11,209.27,209.46,593543.0,210.11,210.11,209.27,209.46,593543.0
2025-05-14 13:25:00,209.44,209.85,209.22,209.79,216189.0,209.44,209.85,209.22,209.79,216189.0
2025-05-14 13:30:00,209.81,209.97,209.69,209.72,167142.0,209.81,209.97,209.69,209.72,167142.0
2025-05-14 13:35:00,209.72,210.05,209.67,210.01,156983.0,209.72,210.05,209.67,210.01,156983.0
2025-05-14 13:40:00,210.02,210.24,209.92,210.01,106824.0,210.02,210.24,209.92,210.01,106824.0
2025-05-14 13:45:00,210.02,210.03,209.79,209.93,125071.0,210.02,210.03,209.79,209.93,125071.0
2025-05-14 13:50:00,209.92,210.21,209.91,210.06,142170.0,209.92,210.21,209.91,210.06,142170.0
2025-05-14 13:55:00,210.06,210.3,210.0,210.21,197364.0,210.06,210.3,210.0,210.21,197364.0
2025-05-14 14:00:00,210.22,210.28,209.87,209.99,213968.0,210.22,210.28,209.87,209.99,213968.0
2025-05-14 14:05:00,210.01,210.2,209.88,209.9,92441.0,210.01,210.2,209.88,209.9,92441.0
2025-05-14 14:10:00,209.89,210.06,209.81,210.02,106474.0,209.89,210.06,209.81,210.02,106474.0
2025-05-14 14:15:00,210.02,210.42,210.02,210.34,202620.0,210.02,210.42,210.02,210.34,202620.0
2025-05-14 14:20:00,210.34,210.48,210.23,210.3,118827.0,210.34,210.48,210.23,210.3,118827.0
2025-05-14 14:25:00,210.3,210.39,209.92,209.98,330338.0,210.3,210.39,209.92,209.98,330338.0
2025-05-14 14:30:00,209.96,210.55,209.9,210.43,321345.0,209.96,210.55,209.9,210.43,321345.0
2025-05-14 14:35:00,210.47,210.5,210.05,210.18,170938.0,210.47,210.5,210.05,210.18,170938.0
2025-05-14 14:40:00,210.18,210.34,210.15,210.29,222077.0,210.18,210.34,210.15,210.29,222077.0
2025-05-14 14:45:00,210.29,210.3,209.96,210.11,267484.0,210.29,210.3,209.96,210.11,267484.0
2025-05-14 14:50:00,210.09,210.36,210.07,210.15,122577.0,210.09,210.36,210.07,210.15,122577.0
2025-05-14 14:55:00,210.14,210.19,209.98,210.04,135972.0,210.14,210.19,209.98,210.04,135972.0
2025-05-14 15:00:00,210.04,210.05,209.77,209.83,186171.0,210.04,210.05,209.77,209.83,186171.0
2025-05-14 15:05:00,209.82,210.0,209.61,209.74,177498.0,209.82,210.0,209.61,209.74,177498.0
2025-05-14 15:10:00,209.74,210.0,209.71,209.91,145150.0,209.74,210.0,209.71,209.91,145150.0
2025-05-14 15:15:00,209.91,209.96,209.81,209.92,111499.0,209.91,209.96,209.81,209.92,111499.0
2025-05-14 15:20:00,209.91,209.93,209.66,209.81,176993.0,209.91,209.93,209.66,209.81,176993.0
2025-05-14 15:25:00,209.8,209.91,209.51,209.62,179667.0,209.8,209.91,209.51,209.62,179667.0
2025-05-14 15:30:00,209.62,209.74,209.36,209.41,238463.0,209.62,209.74,209.36,209.41,238463.0
2025-05-14 15:35:00,209.39,209.56,209.28,209.45,352046.0,209.39,209.56,209.28,209.45,352046.0
2025-05-14 15:40:00,209.44,209.63,209.3,209.5,251993.0,209.44,209.63,209.3,209.5,251993.0
2025-05-14 15:45:00,209.5,209.62,209.25,209.41,342095.0,209.5,209.62,209.25,209.41,342095.0
2025-05-14 15:50:00,209.4,210.3,208.85,210.16,699668.0,209.4,210.3,208.85,210.16,699668.0
2025-05-14 15:55:00,210.16,210.55,209.89,210.25,2465425.0,210.16,210.55,209.89,210.25,2465425.0
2025-05-15 09:30:00,206.44,206.88,203.5,206.32,3192872.0,206.44,206.88,203.5,206.32,3192872.0
2025-05-15 09:35:00,206.32,206.68,204.52,204.87,1477898.0,206.32,206.68,204.52,204.87,1477898.0
2025-05-15 09:40:00,204.89,205.46,204.37,205.06,831087.0,204.89,205.46,204.37,205.06,831087.0
2025-05-15 09:45:00,205.08,205.78,204.71,205.0,673491.0,205.08,205.78,204.71,205.0,673491.0
2025-05-15 09:50:00,204.98,205.02,204.61,204.87,631995.0,204.98,205.02,204.61,204.87,631995.0
2025-05-15 09:55:00,204.84,205.25,204.57,205.23,700997.0,204.84,205.25,204.57,205.23,700997.0
2025-05-15 10:00:00,205.24,206.01,204.91,205.15,875198.0,205.24,206.01,204.91,205.15,875198.0
2025-05-15 10:05:00,205.15,205.69,204.72,204.86,732317.0,205.15,205.69,204.72,204.86,732317.0
2025-05-15 10:10:00,204.83,204.96,204.43,204.75,604108.0,204.83,204.96,204.43,204.75,604108.0
2025-05-15 10:15:00,204.79,205.01,204.48,204.72,706819.0,204.79,205.01,204.48,204.72,706819.0
2025-05-15 10:20:00,204.72,205.62,204.62,205.49,515851.0,204.72,205.62,204.62,205.49,515851.0
2025-05-15 10:25:00,205.52,205.54,204.13,204.21,759432.0,205.52,205.54,204.13,204.21,759432.0
2025-05-15 10:30:00,204.22,204.26,204.01,204.21,569207.0,204.22,204.26,204.01,204.21,569207.0
2025-05-15 10:35:00,204.23,204.28,203.59,203.74,697155.0,204.23,204.28,203.59,203.74,697155.0
2025-05-15 10:40:00,203.77,204.22,203.64,203.89,735691.0,203.77,204.22,203.64,203.89,735691.0
2025-05-15 10:45:00,203.89,204.09,203.58,203.72,629126.0,203.89,204.09,203.58,203.72,629126.0
2025-05-15 10:50:00,203.72,203.77,203.23,203.63,807460.0,203.72,203.77,203.23,203.63,807460.0
2025-05-15 10:55:00,203.63,204.1,203.5,204.0,797329.0,203.63,204.1,203.5,204.0,797329.0
2025-05-15 11:00:00,204.0,204.94,203.8,204.89,571089.0,204.0,204.94,203.8,204.89,571089.0
2025-05-15 11:05:00,204.9,205.0,204.32,204.71,480441.0,204.9,205.0,204.32,204.71,480441.0
2025-05-15 11:10:00,204.71,204.99,204.34,204.56,520609.0,204.71,204.99,204.34,204.56,520609.0
2025-05-15 11:15:00,204.55,205.2,203.7,204.51,1223003.0,204.55,205.2,203.7,204.51,1223003.0
2025-05-15 11:20:00,204.49,205.18,203.23,203.39,1710812.0,204.49,205.18,203.23,203.39,1710812.0
2025-05-15 11:25:00,203.39,204.53,202.75,204.47,1151517.0,203.39,204.53,202.75,204.47,1151517.0
2025-05-15 11:30:00,204.5,204.5,202.67,203.81,2103679.0,204.5,204.5,202.67,203.81,2103679.0
2025-05-15 11:35:00,203.82,204.87,203.73,204.85,604317.0,203.82,204.87,203.73,204.85,604317.0
2025-05-15 11:40:00,204.82,205.6,204.74,205.37,839697.0,204.82,205.6,204.74,205.37,839697.0
2025-05-15 11:45:00,205.4,205.94,203.25,205.67,938287.0,205.4,205.94,203.25,205.67,938287.0
2025-05-15 11:50:00,205.68,205.74,205.04,205.18,499566.0,205.68,205.74,205.04,205.18,499566.0
2025-05-15 11:55:00,205.2,205.4,205.02,205.22,307506.0,205.2,205.4,205.02,205.22,307506.0
2025-05-15 12:00:00,205.21,205.77,205.17,205.69,286196.0,205.21,205.77,205.17,205.69,286196.0
2025-05-15 12:05:00,205.71,205.89,204.71,205.39,809157.0,205.71,205.89,204.71,205.39,809157.0
2025-05-15 12:10:00,205.39,205.58,204.3,204.89,863003.0,205.39,205.58,204.3,204.89,863003.0
2025-05-15 12:15:00,204.9,205.19,203.9,205.11,967749.0,204.9,205.19,203.9,205.11,967749.0
2025-05-15 12:20:00,205.13,205.32,204.81,205.02,198143.0,205.13,205.32,204.81,205.02,198143.0
2025-05-15 12:25:00,205.01,205.1,204.84,204.94,171501.0,205.01,205.1,204.84,204.94,171501.0
2025-05-15 12:30:00,204.93,205.06,204.72,204.93,258847.0,204.93,205.06,204.72,204.93,258847.0
2025-05-15 12:35:00,204.92,205.34,204.91,205.14,226047.0,204.92,205.34,204.91,205.14,226047.0
2025-05-15 12:40:00,205.17,205.38,203.9,205.38,257401.0,205.17,205.38,203.9,205.38,257401.0
2025-05-15 12:45:00,205.37,205.53,205.3,205.36,181987.0,205.37,205.53,205.3,205.36,181987.0
2025-05-15 12:50:00,205.36,205.42,204.92,205.27,287818.0,205.36,205.42,204.92,205.27,287818.0
2025-05-15 12:55:00,205.27,205.35,205.03,205.19,239628.0,205.27,205.35,205.03,205.19,239628.0
2025-05-15 13:00:00,205.19,205.52,205.13,205.5,266439.0,205.19,205.52,205.13,205.5,266439.0
2025-05-15 13:05:00,205.5,205.68,205.4,205.59,292076.0,205.5,205.68,205.4,205.59,292076.0
2025-05-15 13:10:00,205.59,205.63,205.29,205.42,227939.0,205.59,205.63,205.29,205.42,227939.0
2025-05-15 13:15:00,205.44,205.54,205.28,205.36,157106.0,205.44,205.54,205.28,205.36,157106.0
2025-05-15 13:20:00,205.36,205.66,205.36,205.54,138607.0,205.36,205.66,205.36,205.54,138607.0
2025-05-15 13:25:00,205.54,205.58,205.35,205.52,116304.0,205.54,205.58,205.35,205.52,116304.0
2025-05-15 13:30:00,205.51,205.53,205.08,205.08,175376.0,205.51,205.53,205.08,205.08,175376.0
2025-05-15 13:35:00,205.09,205.39,204.92,205.3,432008.0,205.09,205.39,204.92,205.3,432008.0
2025-05-15 13:40:00,205.29,205.51,205.12,205.4,152416.0,205.29,205.51,205.12,205.4,152416.0
2025-05-15 13:45:00,205.4,205.47,205.15,205.29,230597.0,205.4,205.47,205.15,205.29,230597.0
2025-05-15 13:50:00,205.29,205.51,205.22,205.34,133114.0,205.29,205.51,205.22,205.34,133114.0
2025-05-15 13:55:00,205.36,205.39,205.08,205.23,134765.0,205.36,205.39,205.08,205.23,134765.0
2025-05-15 14:00:00,205.21,205.31,205.03,205.12,179857.0,205.21,205.31,205.03,205.12,179857.0
2025-05-15 14:05:00,205.12,205.21,204.95,204.98,247554.0,205.12,205.21,204.95,204.98,247554.0
2025-05-15 14:10:00,204.98,205.13,204.82,204.89,293632.0,204.98,205.13,204.82,204.89,293632.0
2025-05-15 14:15:00,204.87,205.1,204.67,204.69,271768.0,204.87,205.1,204.67,204.69,271768.0
2025-05-15 14:20:00,204.68,204.92,204.53,204.87,291825.0,204.68,204.92,204.53,204.87,291825.0
2025-05-15 14:25:00,204.88,205.05,204.79,204.86,199682.0,204.88,205.05,204.79,204.86,199682.0
2025-05-15 14:30:00,204.84,205.22,204.81,205.09,213180.0,204.84,205.22,204.81,205.09,213180.0
2025-05-15 14:35:00,205.08,205.3,204.97,205.16,193088.0,205.08,205.3,204.97,205.16,193088.0
2025-05-15 14:40:00,205.14,205.26,205.0,205.13,172186.0,205.14,205.26,205.0,205.13,172186.0
2025-05-15 14:45:00,205.13,205.18,204.93,205.14,182616.0,205.13,205.18,204.93,205.14,182616.0
2025-05-15 14:50:00,205.13,205.26,205.03,205.16,167442.0,205.13,205.26,205.03,205.16,167442.0
2025-05-15 14:55:00,205.14,205.46,204.0,205.26,318095.0,205.14,205.46,204.0,205.26,318095.0
2025-05-15 15:00:00,205.27,205.53,205.15,205.29,267511.0,205.27,205.53,205.15,205.29,267511.0
2025-05-15 15:05:00,205.27,205.4,204.25,204.99,491664.0,205.27,205.4,204.25,204.99,491664.0
2025-05-15 15:10:00,204.99,205.09,204.79,204.86,264345.0,204.99,205.09,204.79,204.86,264345.0
2025-05-15 15:15:00,204.85,205.13,204.74,204.91,225805.0,204.85,205.13,204.74,204.91,225805.0
2025-05-15 15:20:00,204.91,204.91,204.33,204.34,371167.0,204.91,204.91,204.33,204.34,371167.0
2025-05-15 15:25:00,204.36,204.41,203.94,204.29,415326.0,204.36,204.41,203.94,204.29,415326.0
2025-05-15 15:30:00,204.28,204.67,204.28,204.59,273214.0,204.28,204.67,204.28,204.59,273214.0
2025-05-15 15:35:00,204.59,204.75,204.44,204.51,224995.0,204.59,204.75,204.44,204.51,224995.0
2025-05-15 15:40:00,204.51,204.77,204.48,204.71,300686.0,204.51,204.77,204.48,204.71,300686.0
2025-05-15 15:45:00,204.7,204.75,204.37,204.66,260275.0,204.7,204.75,204.37,204.66,260275.0
2025-05-15 15:50:00,204.67,205.4,204.55,204.66,727739.0,204.67,205.4,204.55,204.66,727739.0
2025-05-15 15:55:00,204.68,205.22,204.61,205.14,2062955.0,204.68,205.22,204.61,205.14,2062955.0
2025-05-16 09:30:00,206.88,206.88,205.01,205.3,3361031.0,206.88,206.88,205.01,205.3,3361031.0
2025-05-16 09:35:00,205.3,205.61,204.93,205.54,722853.0,205.3,205.61,204.93,205.54,722853.0
2025-05-16 09:40:00,205.54,205.59,204.67,204.78,571087.0,205.54,205.59,204.67,204.78,571087.0
2025-05-16 09:45:00,204.78,205.03,204.45,204.8,412906.0,204.78,205.03,204.45,204.8,412906.0
2025-05-16 09:50:00,204.78,205.29,204.59,205.05,397382.0,204.78,205.29,204.59,205.05,397382.0
2025-05-16 09:55:00,205.03,205.87,204.82,205.76,546700.0,205.03,205.87,204.82,205.76,546700.0
2025-05-16 10:00:00,205.79,205.79,204.76,205.06,329386.0,205.79,205.79,204.76,205.06,329386.0
2025-05-16 10:05:00,205.08,205.28,204.83,205.2,265251.0,205.08,205.28,204.83,205.2,265251.0
2025-05-16 10:10:00,205.18,205.51,204.9,205.46,255275.0,205.18,205.51,204.9,205.46,255275.0
2025-05-16 10:15:00,205.49,206.02,205.29,205.92,610758.0,205.49,206.02,205.29,205.92,610758.0
2025-05-16 10:20:00,205.94,205.95,205.63,205.81,296690.0,205.94,205.95,205.63,205.81,296690.0
2025-05-16 10:25:00,205.83,206.05,205.49,205.53,392432.0,205.83,206.05,205.49,205.53,392432.0
2025-05-16 10:30:00,205.53,205.57,205.2,205.29,282011.0,205.53,205.57,205.2,205.29,282011.0
2025-05-16 10:35:00,205.31,205.4,204.95,204.97,255443.0,205.31,205.4,204.95,204.97,255443.0
2025-05-16 10:40:00,204.97,205.14,204.63,204.73,385723.0,204.97,205.14,204.63,204.73,385723.0
2025-05-16 10:45:00,204.7,205.13,204.62,204.96,355937.0,204.7,205.13,204.62,204.96,355937.0
2025-05-16 10:50:00,204.98,205.08,204.81,205.01,408567.0,204.98,205.08,204.81,205.01,408567.0
2025-05-16 10:55:00,205.02,205.48,205.0,205.27,302033.0,205.02,205.48,205.0,205.27,302033.0
2025-05-16 11:00:00,205.28,205.39,204.85,204.87,233033.0,205.28,205.39,204.85,204.87,233033.0
2025-05-16 11:05:00,204.89,205.12,204.79,205.02,203832.0,204.89,205.12,204.79,205.02,203832.0
2025-05-16 11:10:00,204.99,205.16,204.77,204.81,182335.0,204.99,205.16,204.77,204.81,182335.0
2025-05-16 11:15:00,204.81,205.0,204.64,204.74,231548.0,204.81,205.0,204.64,204.74,231548.0
2025-05-16 11:20:00,204.75,204.91,204.66,204.7,274529.0,204.75,204.91,204.66,204.7,274529.0
2025-05-16 11:25:00,204.71,204.92,204.63,204.9,243619.0,204.71,204.92,204.63,204.9,243619.0
2025-05-16 11:30:00,204.91,205.31,204.9,205.18,388954.0,204.91,205.31,204.9,205.18,388954.0
2025-05-16 11:35:00,205.18,205.25,204.91,204.96,185626.0,205.18,205.25,204.91,204.96,185626.0
2025-05-16 11:40:00,204.97,205.25,204.93,205.1,212523.0,204.97,205.25,204.93,205.1,212523.0
2025-05-16 11:45:00,205.1,205.13,204.91,205.03,171903.0,205.1,205.13,204.91,205.03,171903.0
2025-05-16 11:50:00,205.03,205.21,204.93,205.15,182545.0,205.03,205.21,204.93,205.15,182545.0
2025-05-16 11:55:00,205.15,205.15,204.96,204.98,201494.0,205.15,205.15,204.96,204.98,201494.0
2025-05-16 12:00:00,204.96,205.19,204.91,205.03,183851.0,204.96,205.19,204.91,205.03,183851.0
2025-05-16 12:05:00,205.03,205.19,204.95,205.1,179314.0,205.03,205.19,204.95,205.1,179314.0
2025-05-16 12:10:00,205.11,205.32,205.01,205.29,195499.0,205.11,205.32,205.01,205.29,195499.0
2025-05-16 12:15:00,205.29,205.68,205.28,205.63,305329.0,205.29,205.68,205.28,205.63,305329.0
2025-05-16 12:20:00,205.64,205.68,205.42,205.45,208061.0,205.64,205.68,205.42,205.45,208061.0
2025-05-16 12:25:00,205.43,205.59,205.3,205.33,197480.0,205.43,205.59,205.3,205.33,197480.0
2025-05-16 12:30:00,205.33,205.5,205.15,205.15,133574.0,205.33,205.5,205.15,205.15,133574.0
2025-05-16 12:35:00,205.16,205.28,205.08,205.25,129625.0,205.16,205.28,205.08,205.25,129625.0
2025-05-16 12:40:00,205.24,205.34,205.06,205.15,105127.0,205.24,205.34,205.06,205.15,105127.0
2025-05-16 12:45:00,205.15,205.37,205.11,205.14,167115.0,205.15,205.37,205.11,205.14,167115.0
2025-05-16 12:50:00,205.15,205.35,205.03,205.25,123020.0,205.15,205.35,205.03,205.25,123020.0
2025-05-16 12:55:00,205.26,205.34,205.15,205.17,106933.0,205.26,205.34,205.15,205.17,106933.0
2025-05-16 13:00:00,205.16,205.27,205.06,205.21,119260.0,205.16,205.27,205.06,205.21,119260.0
2025-05-16 13:05:00,205.21,205.23,205.05,205.08,124261.0,205.21,205.23,205.05,205.08,124261.0
2025-05-16 13:10:00,205.07,205.13,204.95,205.1,160083.0,205.07,205.13,204.95,205.1,160083.0
2025-05-16 13:15:00,205.1,205.12,204.97,205.05,184012.0,205.1,205.12,204.97,205.05,184012.0
2025-05-16 13:20:00,205.04,205.05,204.76,204.8,236382.0,205.04,205.05,204.76,204.8,236382.0
2025-05-16 13:25:00,204.8,204.93,204.63,204.86,245032.0,204.8,204.93,204.63,204.86,245032.0
2025-05-16 13:30:00,204.86,205.01,204.83,204.91,153122.0,204.86,205.01,204.83,204.91,153122.0
2025-05-16 13:35:00,204.9,204.94,204.59,204.61,212329.0,204.9,204.94,204.59,204.61,212329.0
2025-05-16 13:40:00,204.61,204.78,204.49,204.75,286725.0,204.61,204.78,204.49,204.75,286725.0
2025-05-16 13:45:00,204.74,204.77,204.54,204.64,120282.0,204.74,204.77,204.54,204.64,120282.0
2025-05-16 13:50:00,204.64,204.66,204.37,204.58,153516.0,204.64,204.66,204.37,204.58,153516.0
2025-05-16 13:55:00,204.59,204.67,204.43,204.59,117064.0,204.59,204.67,204.43,204.59,117064.0
2025-05-16 14:00:00,204.57,204.96,204.53,204.93,178550.0,204.57,204.96,204.53,204.93,178550.0
2025-05-16 14:05:00,204.92,204.94,204.68,204.73,120615.0,204.92,204.94,204.68,204.73,120615.0
2025-05-16 14:10:00,204.73,204.95,204.7,204.91,173192.0,204.73,204.95,204.7,204.91,173192.0
2025-05-16 14:15:00,204.9,205.04,204.87,205.01,183584.0,204.9,205.04,204.87,205.01,183584.0
2025-05-16 14:20:00,205.01,205.14,204.93,205.1,203931.0,205.01,205.14,204.93,205.1,203931.0
2025-05-16 14:25:00,205.1,205.17,204.98,204.98,167434.0,205.1,205.17,204.98,204.98,167434.0
2025-05-16 14:30:00,204.98,205.04,204.72,204.83,188504.0,204.98,205.04,204.72,204.83,188504.0
2025-05-16 14:35:00,204.82,204.93,204.78,204.87,165343.0,204.82,204.93,204.78,204.87,165343.0
2025-05-16 14:40:00,204.88,205.01,204.67,204.97,198052.0,204.88,205.01,204.67,204.97,198052.0
2025-05-16 14:45:00,204.97,205.27,204.96,205.16,184043.0,204.97,205.27,204.96,205.16,184043.0
2025-05-16 14:50:00,205.16,205.28,205.07,205.14,144838.0,205.16,205.28,205.07,205.14,144838.0
2025-05-16 14:55:00,205.14,205.21,204.97,205.01,135497.0,205.14,205.21,204.97,205.01,135497.0
2025-05-16 15:00:00,205.0,205.15,204.93,205.13,167808.0,205.0,205.15,204.93,205.13,167808.0
2025-05-16 15:05:00,205.14,205.37,205.11,205.16,194006.0,205.14,205.37,205.11,205.16,194006.0
2025-05-16 15:10:00,205.17,205.35,205.14,205.35,163021.0,205.17,205.35,205.14,205.35,163021.0
2025-05-16 15:15:00,205.34,205.43,205.15,205.23,205940.0,205.34,205.43,205.15,205.23,205940.0
2025-05-16 15:20:00,205.21,205.35,205.13,205.34,155328.0,205.21,205.35,205.13,205.34,155328.0
2025-05-16 15:25:00,205.35,205.36,205.15,205.24,148204.0,205.35,205.36,205.15,205.24,148204.0
2025-05-16 15:30:00,205.23,205.32,205.15,205.21,266908.0,205.23,205.32,205.15,205.21,266908.0
2025-05-16 15:35:00,205.2,205.45,205.17,205.27,324716.0,205.2,205.45,205.17,205.27,324716.0
2025-05-16 15:40:00,205.27,205.42,205.16,205.22,202003.0,205.27,205.42,205.16,205.22,202003.0
2025-05-16 15:45:00,205.22,205.5,205.13,205.43,301018.0,205.22,205.5,205.13,205.43,301018.0
2025-05-16 15:50:00,205.4,205.68,205.37,205.55,622114.0,205.4,205.68,205.37,205.55,622114.0
2025-05-16 15:55:00,205.54,205.71,205.29,205.56,1158443.0,205.54,205.71,205.29,205.56,1158443.0
2025-05-19 09:30:00,201.64,202.47,201.26,202.27,1819630.0,201.64,202.47,201.26,202.27,1819630.0
2025-05-19 09:35:00,202.3,203.89,202.23,203.81,670844.0,202.3,203.89,202.23,203.81,670844.0
2025-05-19 09:40:00,203.78,204.99,203.77,204.9,656416.0,203.78,204.99,203.77,204.9,656416.0
2025-05-19 09:45:00,204.89,205.75,204.72,205.5,682623.0,204.89,205.75,204.72,205.5,682623.0
2025-05-19 09:50:00,205.49,205.65,204.91,205.1,406615.0,205.49,205.65,204.91,205.1,406615.0
2025-05-19 09:55:00,205.1,205.4,205.05,205.13,261048.0,205.1,205.4,205.05,205.13,261048.0
2025-05-19 10:00:00,205.11,205.77,205.03,205.64,398346.0,205.11,205.77,205.03,205.64,398346.0
2025-05-19 10:05:00,205.62,206.62,205.54,206.58,676377.0,205.62,206.62,205.54,206.58,676377.0
2025-05-19 10:10:00,206.59,206.6,206.01,206.03,371954.0,206.59,206.6,206.01,206.03,371954.0
2025-05-19 10:15:00,206.03,206.47,205.87,205.91,317167.0,206.03,206.47,205.87,205.91,317167.0
2025-05-19 10:20:00,205.92,205.98,205.64,205.83,276285.0,205.92,205.98,205.64,205.83,276285.0
2025-05-19 10:25:00,205.82,205.83,205.05,205.27,286980.0,205.82,205.83,205.05,205.27,286980.0
2025-05-19 10:30:00,205.28,205.36,204.96,205.3,241612.0,205.28,205.36,204.96,205.3,241612.0
2025-05-19 10:35:00,205.32,205.52,205.19,205.29,252258.0,205.32,205.52,205.19,205.29,252258.0
2025-05-19 10:40:00,205.29,205.48,204.84,204.97,335348.0,205.29,205.48,204.84,204.97,335348.0
2025-05-19 10:45:00,204.99,205.21,204.51,204.75,299173.0,204.99,205.21,204.51,204.75,299173.0
2025-05-19 10:50:00,204.76,205.21,204.66,204.94,260457.0,204.76,205.21,204.66,204.94,260457.0
2025-05-19 10:55:00,204.94,205.08,204.83,205.05,188701.0,204.94,205.08,204.83,205.05,188701.0
2025-05-19 11:00:00,205.06,205.3,204.87,204.94,324396.0,205.06,205.3,204.87,204.94,324396.0
2025-05-19 11:05:00,204.93,205.27,204.79,205.27,305291.0,204.93,205.27,204.79,205.27,305291.0
2025-05-19 11:10:00,205.26,205.35,205.1,205.22,171551.0,205.26,205.35,205.1,205.22,171551.0
2025-05-19 11:15:00,205.22,205.54,205.19,205.31,183160.0,205.22,205.54,205.19,205.31,183160.0
2025-05-19 11:20:00,205.32,205.4,205.12,205.31,189587.0,205.32,205.4,205.12,205.31,189587.0
2025-05-19 11:25:00,205.31,205.4,205.12,205.31,177212.0,205.31,205.4,205.12,205.31,177212.0
2025-05-19 11:30:00,205.31,205.6,205.27,205.35,177674.0,205.31,205.6,205.27,205.35,177674.0
2025-05-19 11:35:00,205.35,205.7,205.22,205.66,174813.0,205.35,205.7,205.22,205.66,174813.0
2025-05-19 11:40:00,205.64,205.9,205.32,205.32,207715.0,205.64,205.9,205.32,205.32,207715.0
2025-05-19 11:45:00,205.36,205.42,205.07,205.12,141554.0,205.36,205.42,205.07,205.12,141554.0
2025-05-19 11:50:00,205.1,205.47,205.05,205.46,147978.0,205.1,205.47,205.05,205.46,147978.0
2025-05-19 11:55:00,205.43,205.56,205.28,205.42,146166.0,205.43,205.56,205.28,205.42,146166.0
2025-05-19 12:00:00,205.43,205.53,205.3,205.45,98184.0,205.43,205.53,205.3,205.45,98184.0
2025-05-19 12:05:00,205.43,205.46,205.23,205.25,71630.0,205.43,205.46,205.23,205.25,71630.0
2025-05-19 12:10:00,205.23,205.63,205.21,205.51,117100.0,205.23,205.63,205.21,205.51,117100.0
2025-05-19 12:15:00,205.52,205.72,205.48,205.51,158404.0,205.52,205.72,205.48,205.51,158404.0
2025-05-19 12:20:00,205.5,205.87,205.49,205.8,137610.0,205.5,205.87,205.49,205.8,137610.0
2025-05-19 12:25:00,205.82,206.17,205.81,206.0,232489.0,205.82,206.17,205.81,206.0,232489.0
2025-05-19 12:30:00,206.0,206.06,205.82,205.9,157176.0,206.0,206.06,205.82,205.9,157176.0
2025-05-19 12:35:00,205.9,206.11,205.85,206.05,135059.0,205.9,206.11,205.85,206.05,135059.0
2025-05-19 12:40:00,206.04,206.11,205.94,206.04,159869.0,206.04,206.11,205.94,206.04,159869.0
2025-05-19 12:45:00,206.05,206.1,205.91,206.0,176635.0,206.05,206.1,205.91,206.0,176635.0
2025-05-19 12:50:00,206.0,206.24,205.97,206.11,177372.0,206.0,206.24,205.97,206.11,177372.0
2025-05-19 12:55:00,206.11,206.3,206.07,206.22,146734.0,206.11,206.3,206.07,206.22,146734.0
2025-05-19 13:00:00,206.21,206.41,206.15,206.37,158846.0,206.21,206.41,206.15,206.37,158846.0
2025-05-19 13:05:00,206.36,206.57,206.24,206.47,166820.0,206.36,206.57,206.24,206.47,166820.0
2025-05-19 13:10:00,206.47,206.48,206.3,206.4,137015.0,206.47,206.48,206.3,206.4,137015.0
2025-05-19 13:15:00,206.4,206.45,206.12,206.12,146845.0,206.4,206.45,206.12,206.12,146845.0
2025-05-19 13:20:00,206.13,206.34,206.03,206.32,117240.0,206.13,206.34,206.03,206.32,117240.0
2025-05-19 13:25:00,206.32,206.43,206.25,206.27,124090.0,206.32,206.43,206.25,206.27,124090.0
2025-05-19 13:30:00,206.27,206.59,206.25,206.59,166969.0,206.27,206.59,206.25,206.59,166969.0
2025-05-19 13:35:00,206.58,206.59,206.33,206.41,159484.0,206.58,206.59,206.33,206.41,159484.0
2025-05-19 13:40:00,206.39,206.42,206.07,206.09,236337.0,206.39,206.42,206.07,206.09,236337.0
2025-05-19 13:45:00,206.09,206.23,206.02,206.07,151577.0,206.09,206.23,206.02,206.07,151577.0
2025-05-19 13:50:00,206.07,206.11,205.78,205.85,185591.0,206.07,206.11,205.78,205.85,185591.0
2025-05-19 13:55:00,205.83,205.91,205.71,205.76,118577.0,205.83,205.91,205.71,205.76,118577.0
2025-05-19 14:00:00,205.76,205.87,205.72,205.78,145828.0,205.76,205.87,205.72,205.78,145828.0
2025-05-19 14:05:00,205.8,205.87,205.69,205.8,106298.0,205.8,205.87,205.69,205.8,106298.0
2025-05-19 14:10:00,205.81,205.82,205.51,205.61,154280.0,205.81,205.82,205.51,205.61,154280.0
2025-05-19 14:15:00,205.61,205.61,205.23,205.3,162166.0,205.61,205.61,205.23,205.3,162166.0
2025-05-19 14:20:00,205.31,205.63,205.24,205.61,158896.0,205.31,205.63,205.24,205.61,158896.0
2025-05-19 14:25:00,205.62,205.92,205.52,205.57,219939.0,205.62,205.92,205.52,205.57,219939.0
2025-05-19 14:30:00,205.56,205.98,205.54,205.96,164838.0,205.56,205.98,205.54,205.96,164838.0
2025-05-19 14:35:00,205.96,206.16,205.94,206.11,141481.0,205.96,206.16,205.94,206.11,141481.0
2025-05-19 14:40:00,206.11,206.23,206.02,206.11,133693.0,206.11,206.23,206.02,206.11,133693.0
2025-05-19 14:45:00,206.12,206.23,205.95,206.01,156195.0,206.12,206.23,205.95,206.01,156195.0
2025-05-19 14:50:00,206.01,206.15,205.96,206.05,116131.0,206.01,206.15,205.96,206.05,116131.0
2025-05-19 14:55:00,206.02,206.16,205.96,206.05,118610.0,206.02,206.16,205.96,206.05,118610.0
2025-05-19 15:00:00,206.06,206.15,205.92,205.95,140096.0,206.06,206.15,205.92,205.95,140096.0
2025-05-19 15:05:00,205.95,206.08,205.88,205.93,93188.0,205.95,206.08,205.88,205.93,93188.0
2025-05-19 15:10:00,205.94,205.99,205.66,205.78,131812.0,205.94,205.99,205.66,205.78,131812.0
2025-05-19 15:15:00,205.76,205.84,205.61,205.69,158802.0,205.76,205.84,205.61,205.69,158802.0
2025-05-19 15:20:00,205.67,205.81,205.59,205.62,133155.0,205.67,205.81,205.59,205.62,133155.0
2025-05-19 15:25:00,205.61,205.62,205.36,205.56,168439.0,205.61,205.62,205.36,205.56,168439.0
2025-05-19 15:30:00,205.55,205.75,205.48,205.54,141218.0,205.55,205.75,205.48,205.54,141218.0
2025-05-19 15:35:00,205.52,205.7,205.44,205.58,153163.0,205.52,205.7,205.44,205.58,153163.0
2025-05-19 15:40:00,205.59,205.62,205.41,205.47,129809.0,205.59,205.62,205.41,205.47,129809.0
2025-05-19 15:45:00,205.44,205.84,205.44,205.78,208107.0,205.44,205.84,205.44,205.78,208107.0
2025-05-19 15:50:00,205.81,206.12,205.81,206.04,452854.0,205.81,206.12,205.81,206.04,452854.0
2025-05-19 15:55:00,206.03,206.27,205.87,206.14,1041382.0,206.03,206.27,205.87,206.14,1041382.0
2025-05-20 09:30:00,204.64,205.59,204.62,204.99,1052274.0,204.64,205.59,204.62,204.99,1052274.0
2025-05-20 09:35:00,204.99,205.4,204.62,205.27,428846.0,204.99,205.4,204.62,205.27,428846.0
2025-05-20 09:40:00,205.28,205.48,204.8,204.93,310525.0,205.28,205.48,204.8,204.93,310525.0
2025-05-20 09:45:00,204.95,205.25,204.5,204.76,324957.0,204.95,205.25,204.5,204.76,324957.0
2025-05-20 09:50:00,204.73,205.27,204.39,205.09,289268.0,204.73,205.27,204.39,205.09,289268.0
2025-05-20 09:55:00,205.07,205.19,204.86,205.04,276390.0,205.07,205.19,204.86,205.04,276390.0
2025-05-20 10:00:00,205.0,205.08,204.66,204.74,232863.0,205.0,205.08,204.66,204.74,232863.0
2025-05-20 10:05:00,204.74,204.93,204.05,204.05,347669.0,204.74,204.93,204.05,204.05,347669.0
2025-05-20 10:10:00,204.04,204.26,203.88,204.04,364537.0,204.04,204.26,203.88,204.04,364537.0
2025-05-20 10:15:00,204.03,204.35,203.88,204.14,321727.0,204.03,204.35,203.88,204.14,321727.0
2025-05-20 10:20:00,204.12,204.49,204.1,204.25,189851.0,204.12,204.49,204.1,204.25,189851.0
2025-05-20 10:25:00,204.27,204.33,203.72,203.84,381249.0,204.27,204.33,203.72,203.84,381249.0
2025-05-20 10:30:00,203.81,204.04,203.76,203.99,222056.0,203.81,204.04,203.76,203.99,222056.0
2025-05-20 10:35:00,204.0,204.3,203.88,204.25,215745.0,204.0,204.3,203.88,204.25,215745.0
2025-05-20 10:40:00,204.25,204.37,204.15,204.26,192108.0,204.25,204.37,204.15,204.26,192108.0
2025-05-20 10:45:00,204.26,204.45,204.09,204.43,274088.0,204.26,204.45,204.09,204.43,274088.0
2025-05-20 10:50:00,204.41,204.48,204.18,204.46,111413.0,204.41,204.48,204.18,204.46,111413.0
2025-05-20 10:55:00,204.47,204.49,204.02,204.08,179665.0,204.47,204.49,204.02,204.08,179665.0
2025-05-20 11:00:00,204.06,204.21,203.84,203.98,163550.0,204.06,204.21,203.84,203.98,163550.0
2025-05-20 11:05:00,203.99,204.03,203.81,203.87,207761.0,203.99,204.03,203.81,203.87,207761.0
2025-05-20 11:10:00,203.87,203.94,203.75,203.87,187607.0,203.87,203.94,203.75,203.87,187607.0
2025-05-20 11:15:00,203.86,204.06,203.75,203.99,222305.0,203.86,204.06,203.75,203.99,222305.0
2025-05-20 11:20:00,204.0,204.1,203.74,203.74,194536.0,204.0,204.1,203.74,203.74,194536.0
2025-05-20 11:25:00,203.74,203.93,203.68,203.91,181085.0,203.74,203.93,203.68,203.91,181085.0
2025-05-20 11:30:00,203.9,203.93,203.63,203.69,164132.0,203.9,203.93,203.63,203.69,164132.0
2025-05-20 11:35:00,203.7,203.81,203.37,203.54,364033.0,203.7,203.81,203.37,203.54,364033.0
2025-05-20 11:40:00,203.55,203.55,203.22,203.29,234061.0,203.55,203.55,203.22,203.29,234061.0
2025-05-20 11:45:00,203.3,203.63,203.23,203.63,197128.0,203.3,203.63,203.23,203.63,197128.0
2025-05-20 11:50:00,203.63,203.77,203.31,203.44,175046.0,203.63,203.77,203.31,203.44,175046.0
2025-05-20 11:55:00,203.43,203.74,203.4,203.52,158630.0,203.43,203.74,203.4,203.52,158630.0
2025-05-20 12:00:00,203.52,203.74,203.48,203.66,122054.0,203.52,203.74,203.48,203.66,122054.0
2025-05-20 12:05:00,203.66,203.68,203.36,203.41,131192.0,203.66,203.68,203.36,203.41,131192.0
2025-05-20 12:10:00,203.42,203.62,203.3,203.53,124463.0,203.42,203.62,203.3,203.53,124463.0
2025-05-20 12:15:00,203.53,203.81,203.52,203.68,372440.0,203.53,203.81,203.52,203.68,372440.0
2025-05-20 12:20:00,203.66,203.82,203.65,203.68,153712.0,203.66,203.82,203.65,203.68,153712.0
2025-05-20 12:25:00,203.68,203.95,203.64,203.88,133104.0,203.68,203.95,203.64,203.88,133104.0
2025-05-20 12:30:00,203.87,204.01,203.79,203.82,161479.0,203.87,204.01,203.79,203.82,161479.0
2025-05-20 12:35:00,203.82,204.09,203.8,204.06,126314.0,203.82,204.09,203.8,204.06,126314.0
2025-05-20 12:40:00,204.06,204.19,203.99,204.16,185819.0,204.06,204.19,203.99,204.16,185819.0
2025-05-20 12:45:00,204.17,204.19,203.98,204.05,123776.0,204.17,204.19,203.98,204.05,123776.0
2025-05-20 12:50:00,204.04,204.1,203.85,204.0,97576.0,204.04,204.1,203.85,204.0,97576.0
2025-05-20 12:55:00,203.99,204.13,203.92,203.95,155899.0,203.99,204.13,203.92,203.95,155899.0
2025-05-20 13:00:00,203.95,204.16,203.9,204.13,161588.0,203.95,204.16,203.9,204.13,161588.0
2025-05-20 13:05:00,204.13,204.22,203.92,203.95,167490.0,204.13,204.22,203.92,203.95,167490.0
2025-05-20 13:10:00,203.95,204.01,203.83,204.0,134291.0,203.95,204.01,203.83,204.0,134291.0
2025-05-20 13:15:00,204.0,204.0,203.85,203.91,75380.0,204.0,204.0,203.85,203.91,75380.0
2025-05-20 13:20:00,203.9,203.93,203.75,203.92,164470.0,203.9,203.93,203.75,203.92,164470.0
2025-05-20 13:25:00,203.9,204.11,203.89,203.97,162882.0,203.9,204.11,203.89,203.97,162882.0
2025-05-20 13:30:00,203.97,204.0,203.67,203.74,137337.0,203.97,204.0,203.67,203.74,137337.0
2025-05-20 13:35:00,203.74,203.9,203.65,203.76,180543.0,203.74,203.9,203.65,203.76,180543.0
2025-05-20 13:40:00,203.77,203.97,203.69,203.92,116865.0,203.77,203.97,203.69,203.92,116865.0
2025-05-20 13:45:00,203.92,203.97,203.78,203.78,78697.0,203.92,203.97,203.78,203.78,78697.0
2025-05-20 13:50:00,203.77,203.99,203.74,203.98,93941.0,203.77,203.99,203.74,203.98,93941.0
2025-05-20 13:55:00,203.98,204.01,203.81,203.88,98481.0,203.98,204.01,203.81,203.88,98481.0
2025-05-20 14:00:00,203.86,204.11,203.8,204.05,135135.0,203.86,204.11,203.8,204.05,135135.0
2025-05-20 14:05:00,204.05,204.14,203.91,203.96,122434.0,204.05,204.14,203.91,203.96,122434.0
2025-05-20 14:10:00,203.95,204.11,203.93,204.0,94324.0,203.95,204.11,203.93,204.0,94324.0
2025-05-20 14:15:00,203.99,204.05,203.79,203.9,108152.0,203.99,204.05,203.79,203.9,108152.0
2025-05-20 14:20:00,203.9,203.92,203.36,203.6,257636.0,203.9,203.92,203.36,203.6,257636.0
2025-05-20 14:25:00,203.59,203.8,203.23,203.31,179672.0,203.59,203.8,203.23,203.31,179672.0
2025-05-20 14:30:00,203.3,203.48,203.24,203.33,184087.0,203.3,203.48,203.24,203.33,184087.0
2025-05-20 14:35:00,203.33,203.72,203.31,203.65,150071.0,203.33,203.72,203.31,203.65,150071.0
2025-05-20 14:40:00,203.65,203.69,203.34,203.52,161997.0,203.65,203.69,203.34,203.52,161997.0
2025-05-20 14:45:00,203.51,203.54,203.21,203.38,168467.0,203.51,203.54,203.21,203.38,168467.0
2025-05-20 14:50:00,203.39,203.57,203.28,203.39,134464.0,203.39,203.57,203.28,203.39,134464.0
2025-05-20 14:55:00,203.4,203.46,203.21,203.23,185835.0,203.4,203.46,203.21,203.23,185835.0
2025-05-20 15:00:00,203.23,203.26,202.7,202.77,352595.0,203.23,203.26,202.7,202.77,352595.0
2025-05-20 15:05:00,202.77,203.05,202.65,202.99,283708.0,202.77,203.05,202.65,202.99,283708.0
2025-05-20 15:10:00,203.01,203.34,202.93,203.31,269057.0,203.01,203.34,202.93,203.31,269057.0
2025-05-20 15:15:00,203.31,203.48,203.2,203.42,150085.0,203.31,203.48,203.2,203.42,150085.0
2025-05-20 15:20:00,203.42,203.7,203.4,203.58,189762.0,203.42,203.7,203.4,203.58,189762.0
2025-05-20 15:25:00,203.59,203.73,203.48,203.52,159126.0,203.59,203.73,203.48,203.52,159126.0
2025-05-20 15:30:00,203.52,203.85,203.51,203.8,175311.0,203.52,203.85,203.51,203.8,175311.0
2025-05-20 15:35:00,203.79,203.95,203.71,203.83,185951.0,203.79,203.95,203.71,203.83,185951.0
2025-05-20 15:40:00,203.84,203.9,203.63,203.71,210988.0,203.84,203.9,203.63,203.71,210988.0
2025-05-20 15:45:00,203.73,203.94,203.69,203.69,273032.0,203.73,203.94,203.69,203.69,273032.0
2025-05-20 15:50:00,203.71,203.98,203.54,203.89,473595.0,203.71,203.98,203.54,203.89,473595.0
2025-05-20 15:55:00,203.91,204.2,203.75,204.12,1121345.0,203.91,204.2,203.75,204.12,1121345.0
2025-05-21 09:30:00,201.57,201.67,200.41,200.65,1597829.0,201.57,201.67,200.41,200.65,1597829.0
2025-05-21 09:35:00,200.64,201.17,200.06,200.53,931576.0,200.64,201.17,200.06,200.53,931576.0
2025-05-21 09:40:00,200.5,200.94,200.1,200.81,624595.0,200.5,200.94,200.1,200.81,624595.0
2025-05-21 09:45:00,200.81,201.11,200.62,200.8,533585.0,200.81,201.11,200.62,200.8,533585.0
2025-05-21 09:50:00,200.8,201.52,200.76,201.01,567188.0,200.8,201.52,200.76,201.01,567188.0
2025-05-21 09:55:00,201.01,201.11,200.41,200.44,684898.0,201.01,201.11,200.41,200.44,684898.0
2025-05-21 10:00:00,200.44,201.29,200.28,200.39,1011074.0,200.44,201.29,200.28,200.39,1011074.0
2025-05-21 10:05:00,200.39,201.01,200.25,200.86,565042.0,200.39,201.01,200.25,200.86,565042.0
2025-05-21 10:10:00,200.87,200.98,200.54,200.64,437130.0,200.87,200.98,200.54,200.64,437130.0
2025-05-21 10:15:00,200.63,201.13,200.51,201.01,391972.0,200.63,201.13,200.51,201.01,391972.0
2025-05-21 10:20:00,200.96,201.41,200.94,201.32,334398.0,200.96,201.41,200.94,201.32,334398.0
2025-05-21 10:25:00,201.29,201.85,201.05,201.68,465355.0,201.29,201.85,201.05,201.68,465355.0
2025-05-21 10:30:00,201.66,202.01,201.58,201.72,436578.0,201.66,202.01,201.58,201.72,436578.0
2025-05-21 10:35:00,201.71,201.8,201.26,201.48,280256.0,201.71,201.8,201.26,201.48,280256.0
2025-05-21 10:40:00,201.48,201.7,201.18,201.24,334939.0,201.48,201.7,201.18,201.24,334939.0
2025-05-21 10:45:00,201.23,201.66,201.18,201.6,439533.0,201.23,201.66,201.18,201.6,439533.0
2025-05-21 10:50:00,201.6,201.98,201.59,201.8,232041.0,201.6,201.98,201.59,201.8,232041.0
2025-05-21 10:55:00,201.78,202.36,201.76,202.35,327311.0,201.78,202.36,201.76,202.35,327311.0
2025-05-21 11:00:00,202.34,203.0,202.13,202.75,470212.0,202.34,203.0,202.13,202.75,470212.0
2025-05-21 11:05:00,202.75,203.02,202.41,202.9,460613.0,202.75,203.02,202.41,202.9,460613.0
2025-05-21 11:10:00,202.91,203.02,202.71,202.82,246722.0,202.91,203.02,202.71,202.82,246722.0
2025-05-21 11:15:00,202.82,203.06,202.63,203.04,245062.0,202.82,203.06,202.63,203.04,245062.0
2025-05-21 11:20:00,203.04,203.3,202.98,203.27,264307.0,203.04,203.3,202.98,203.27,264307.0
2025-05-21 11:25:00,203.25,203.3,202.9,202.93,226585.0,203.25,203.3,202.9,202.93,226585.0
2025-05-21 11:30:00,202.94,203.2,202.88,203.0,336436.0,202.94,203.2,202.88,203.0,336436.0
2025-05-21 11:35:00,203.03,203.04,202.32,202.7,452337.0,203.03,203.04,202.32,202.7,452337.0
2025-05-21 11:40:00,202.71,202.89,202.4,202.69,269257.0,202.71,202.89,202.4,202.69,269257.0
2025-05-21 11:45:00,202.7,202.77,202.67,202.75,223319.0,202.7,202.77,202.67,202.75,223319.0
2025-05-21 11:50:00,202.74,202.96,202.58,202.71,304558.0,202.74,202.96,202.58,202.71,304558.0
2025-05-21 11:55:00,202.71,202.85,202.41,202.48,183966.0,202.71,202.85,202.41,202.48,183966.0
2025-05-21 12:00:00,202.47,202.64,202.38,202.63,201714.0,202.47,202.64,202.38,202.63,201714.0
2025-05-21 12:05:00,202.63,203.07,202.56,203.03,349875.0,202.63,203.07,202.56,203.03,349875.0
2025-05-21 12:10:00,203.02,203.16,202.91,202.99,211537.0,203.02,203.16,202.91,202.99,211537.0
2025-05-21 12:15:00,202.99,203.11,202.82,202.86,182263.0,202.99,203.11,202.82,202.86,182263.0
2025-05-21 12:20:00,202.85,203.0,202.74,202.95,272443.0,202.85,203.0,202.74,202.95,272443.0
2025-05-21 12:25:00,202.95,203.09,202.88,203.07,185443.0,202.95,203.09,202.88,203.07,185443.0
2025-05-21 12:30:00,203.08,203.29,203.02,203.28,192366.0,203.08,203.29,203.02,203.28,192366.0
2025-05-21 12:35:00,203.27,203.32,203.06,203.16,149556.0,203.27,203.32,203.06,203.16,149556.0
2025-05-21 12:40:00,203.16,203.26,203.07,203.19,173223.0,203.16,203.26,203.07,203.19,173223.0
2025-05-21 12:45:00,203.18,203.41,203.07,203.37,205036.0,203.18,203.41,203.07,203.37,205036.0
2025-05-21 12:50:00,203.37,203.46,203.12,203.2,187023.0,203.37,203.46,203.12,203.2,187023.0
2025-05-21 12:55:00,203.21,203.42,203.07,203.25,296233.0,203.21,203.42,203.07,203.25,296233.0
2025-05-21 13:00:00,203.24,203.37,203.01,203.18,246991.0,203.24,203.37,203.01,203.18,246991.0
2025-05-21 13:05:00,203.2,203.33,202.86,202.9,211277.0,203.2,203.33,202.86,202.9,211277.0
2025-05-21 13:10:00,202.88,202.92,202.57,202.62,223298.0,202.88,202.92,202.57,202.62,223298.0
2025-05-21 13:15:00,202.63,202.63,201.49,201.78,387981.0,202.63,202.63,201.49,201.78,387981.0
2025-05-21 13:20:00,201.78,201.8,200.97,201.17,490379.0,201.78,201.8,200.97,201.17,490379.0
2025-05-21 13:25:00,201.18,201.33,200.72,200.83,376695.0,201.18,201.33,200.72,200.83,376695.0
2025-05-21 13:30:00,200.79,201.3,200.42,201.07,438505.0,200.79,201.3,200.42,201.07,438505.0
2025-05-21 13:35:00,201.06,202.11,201.02,202.11,294821.0,201.06,202.11,201.02,202.11,294821.0
2025-05-21 13:40:00,202.09,202.11,201.54,201.67,271244.0,202.09,202.11,201.54,201.67,271244.0
2025-05-21 13:45:00,201.65,202.06,201.52,201.8,170662.0,201.65,202.06,201.52,201.8,170662.0
2025-05-21 13:50:00,201.82,202.06,201.44,201.65,182676.0,201.82,202.06,201.44,201.65,182676.0
2025-05-21 13:55:00,201.62,201.78,201.36,201.77,165115.0,201.62,201.78,201.36,201.77,165115.0
2025-05-21 14:00:00,201.77,201.86,201.28,201.35,261006.0,201.77,201.86,201.28,201.35,261006.0
2025-05-21 14:05:00,201.35,201.71,201.17,201.54,320924.0,201.35,201.71,201.17,201.54,320924.0
2025-05-21 14:10:00,201.56,201.6,200.95,201.21,213983.0,201.56,201.6,200.95,201.21,213983.0
2025-05-21 14:15:00,201.2,201.52,201.12,201.38,179433.0,201.2,201.52,201.12,201.38,179433.0
2025-05-21 14:20:00,201.38,201.38,200.96,201.21,154616.0,201.38,201.38,200.96,201.21,154616.0
2025-05-21 14:25:00,201.22,201.72,201.2,201.52,148922.0,201.22,201.72,201.2,201.52,148922.0
2025-05-21 14:30:00,201.51,201.8,201.45,201.78,162936.0,201.51,201.8,201.45,201.78,162936.0
2025-05-21 14:35:00,201.76,201.9,201.61,201.7,117556.0,201.76,201.9,201.61,201.7,117556.0
2025-05-21 14:40:00,201.71,202.0,201.65,201.75,134448.0,201.71,202.0,201.65,201.75,134448.0
2025-05-21 14:45:00,201.76,201.9,201.37,201.44,124295.0,201.76,201.9,201.37,201.44,124295.0
2025-05-21 14:50:00,201.42,201.65,201.21,201.22,149035.0,201.42,201.65,201.21,201.22,149035.0
2025-05-21 14:55:00,201.21,201.3,200.91,201.0,273394.0,201.21,201.3,200.91,201.0,273394.0
2025-05-21 15:00:00,201.01,201.28,200.89,201.06,175562.0,201.01,201.28,200.89,201.06,175562.0
2025-05-21 15:05:00,201.04,201.29,200.56,200.6,250174.0,201.04,201.29,200.56,200.6,250174.0
2025-05-21 15:10:00,200.57,200.86,200.35,200.83,369714.0,200.57,200.86,200.35,200.83,369714.0
2025-05-21 15:15:00,200.81,200.86,200.44,200.52,201114.0,200.81,200.86,200.44,200.52,201114.0
2025-05-21 15:20:00,200.53,200.76,200.44,200.61,212433.0,200.53,200.76,200.44,200.61,212433.0
2025-05-21 15:25:00,200.6,200.67,200.33,200.62,351840.0,200.6,200.67,200.33,200.62,351840.0
2025-05-21 15:30:00,200.62,201.07,200.56,200.98,228107.0,200.62,201.07,200.56,200.98,228107.0
2025-05-21 15:35:00,201.0,201.33,200.77,201.33,239863.0,201.0,201.33,200.77,201.33,239863.0
2025-05-21 15:40:00,201.32,201.49,201.1,201.4,306881.0,201.32,201.49,201.1,201.4,306881.0
2025-05-21 15:45:00,201.39,201.48,201.11,201.26,208810.0,201.39,201.48,201.11,201.26,208810.0
2025-05-21 15:50:00,201.29,201.6,201.1,201.15,407046.0,201.29,201.6,201.1,201.15,407046.0
2025-05-21 15:55:00,201.19,201.47,201.06,201.11,991535.0,201.19,201.47,201.06,201.11,991535.0
2025-05-22 09:30:00,201.38,201.58,200.16,200.25,1039742.0,201.38,201.58,200.16,200.25,1039742.0
2025-05-22 09:35:00,200.26,201.16,200.21,200.61,475156.0,200.26,201.16,200.21,200.61,475156.0
2025-05-22 09:40:00,200.6,201.54,200.56,201.21,532647.0,200.6,201.54,200.56,201.21,532647.0
2025-05-22 09:45:00,201.24,201.77,201.02,201.22,327065.0,201.24,201.77,201.02,201.22,327065.0
2025-05-22 09:50:00,201.21,202.56,201.19,202.01,567315.0,201.21,202.56,201.19,202.01,567315.0
2025-05-22 09:55:00,202.03,202.83,201.87,202.73,489444.0,202.03,202.83,201.87,202.73,489444.0
2025-05-22 10:00:00,202.74,203.39,202.55,203.23,628481.0,202.74,203.39,202.55,203.23,628481.0
2025-05-22 10:05:00,203.23,203.52,203.0,203.42,384335.0,203.23,203.52,203.0,203.42,384335.0
2025-05-22 10:10:00,203.43,203.44,202.57,202.78,324142.0,203.43,203.44,202.57,202.78,324142.0
2025-05-22 10:15:00,202.79,202.99,202.56,202.6,274933.0,202.79,202.99,202.56,202.6,274933.0
2025-05-22 10:20:00,202.6,202.68,202.24,202.42,238565.0,202.6,202.68,202.24,202.42,238565.0
2025-05-22 10:25:00,202.41,202.66,202.18,202.51,207283.0,202.41,202.66,202.18,202.51,207283.0
2025-05-22 10:30:00,202.55,202.87,202.4,202.76,229882.0,202.55,202.87,202.4,202.76,229882.0
2025-05-22 10:35:00,202.73,202.95,202.22,202.5,234516.0,202.73,202.95,202.22,202.5,234516.0
2025-05-22 10:40:00,202.49,202.86,202.35,202.47,162522.0,202.49,202.86,202.35,202.47,162522.0
2025-05-22 10:45:00,202.47,202.83,202.4,202.42,201290.0,202.47,202.83,202.4,202.42,201290.0
2025-05-22 10:50:00,202.43,202.56,202.0,202.05,303474.0,202.43,202.56,202.0,202.05,303474.0
2025-05-22 10:55:00,202.05,202.49,201.66,202.39,311632.0,202.05,202.49,201.66,202.39,311632.0
2025-05-22 11:00:00,202.37,202.98,202.37,202.88,208138.0,202.37,202.98,202.37,202.88,208138.0
2025-05-22 11:05:00,202.9,203.18,202.74,203.17,175091.0,202.9,203.18,202.74,203.17,175091.0
2025-05-22 11:10:00,203.15,203.26,202.78,202.78,205229.0,203.15,203.26,202.78,202.78,205229.0
2025-05-22 11:15:00,202.77,202.85,202.54,202.74,140102.0,202.77,202.85,202.54,202.74,140102.0
2025-05-22 11:20:00,202.75,203.17,202.69,203.02,172643.0,202.75,203.17,202.69,203.02,172643.0
2025-05-22 11:25:00,203.01,203.14,202.56,202.59,163035.0,203.01,203.14,202.56,202.59,163035.0
2025-05-22 11:30:00,202.58,203.07,202.49,203.02,154661.0,202.58,203.07,202.49,203.02,154661.0
2025-05-22 11:35:00,203.0,203.16,202.74,203.03,137835.0,203.0,203.16,202.74,203.03,137835.0
2025-05-22 11:40:00,203.0,203.31,202.96,203.23,147716.0,203.0,203.31,202.96,203.23,147716.0
2025-05-22 11:45:00,203.23,203.5,203.09,203.17,217926.0,203.23,203.5,203.09,203.17,217926.0
2025-05-22 11:50:00,203.16,203.32,203.01,203.32,110873.0,203.16,203.32,203.01,203.32,110873.0
2025-05-22 11:55:00,203.31,203.38,203.17,203.35,122475.0,203.31,203.38,203.17,203.35,122475.0
2025-05-22 12:00:00,203.38,203.55,203.2,203.3,143052.0,203.38,203.55,203.2,203.3,143052.0
2025-05-22 12:05:00,203.3,203.55,203.02,203.42,126322.0,203.3,203.55,203.02,203.42,126322.0
2025-05-22 12:10:00,203.45,203.87,203.37,203.84,306939.0,203.45,203.87,203.37,203.84,306939.0
2025-05-22 12:15:00,203.83,204.12,203.77,203.8,293657.0,203.83,204.12,203.77,203.8,293657.0
2025-05-22 12:20:00,203.79,203.81,203.56,203.57,131021.0,203.79,203.81,203.56,203.57,131021.0
2025-05-22 12:25:00,203.57,203.65,203.36,203.42,115097.0,203.57,203.65,203.36,203.42,115097.0
2025-05-22 12:30:00,203.42,203.5,203.09,203.18,162913.0,203.42,203.5,203.09,203.18,162913.0
2025-05-22 12:35:00,203.21,203.4,203.05,203.18,93781.0,203.21,203.4,203.05,203.18,93781.0
2025-05-22 12:40:00,203.15,203.2,203.01,203.05,108242.0,203.15,203.2,203.01,203.05,108242.0
2025-05-22 12:45:00,203.04,203.19,202.93,202.99,221579.0,203.04,203.19,202.93,202.99,221579.0
2025-05-22 12:50:00,203.01,203.27,202.92,203.22,188715.0,203.01,203.27,202.92,203.22,188715.0
2025-05-22 12:55:00,203.24,203.24,202.86,203.02,116422.0,203.24,203.24,202.86,203.02,116422.0
2025-05-22 13:00:00,203.01,203.18,202.77,202.81,196780.0,203.01,203.18,202.77,202.81,196780.0
2025-05-22 13:05:00,202.81,202.93,202.51,202.61,167172.0,202.81,202.93,202.51,202.61,167172.0
2025-05-22 13:10:00,202.62,202.62,202.46,202.51,111380.0,202.62,202.62,202.46,202.51,111380.0
2025-05-22 13:15:00,202.51,203.0,202.49,202.84,185738.0,202.51,203.0,202.49,202.84,185738.0
2025-05-22 13:20:00,202.84,203.12,202.8,203.04,140897.0,202.84,203.12,202.8,203.04,140897.0
2025-05-22 13:25:00,203.02,203.2,203.02,203.12,127142.0,203.02,203.2,203.02,203.12,127142.0
2025-05-22 13:30:00,203.09,203.17,202.86,203.12,111806.0,203.09,203.17,202.86,203.12,111806.0
2025-05-22 13:35:00,203.12,203.15,202.86,203.03,120475.0,203.12,203.15,202.86,203.03,120475.0
2025-05-22 13:40:00,203.02,203.22,202.95,203.21,104643.0,203.02,203.22,202.95,203.21,104643.0
2025-05-22 13:45:00,203.23,203.28,202.98,203.09,221184.0,203.23,203.28,202.98,203.09,221184.0
2025-05-22 13:50:00,203.09,203.28,203.06,203.25,148217.0,203.09,203.28,203.06,203.25,148217.0
2025-05-22 13:55:00,203.26,205.76,203.23,205.02,2554839.0,203.26,205.76,203.23,205.02,2554839.0
2025-05-22 14:00:00,205.03,205.53,204.51,204.98,1378285.0,205.03,205.53,204.51,204.98,1378285.0
2025-05-22 14:05:00,204.98,205.15,204.25,204.35,793694.0,204.98,205.15,204.25,204.35,793694.0
2025-05-22 14:10:00,204.35,204.58,204.2,204.31,349077.0,204.35,204.58,204.2,204.31,349077.0
2025-05-22 14:15:00,204.31,204.57,204.07,204.27,521831.0,204.31,204.57,204.07,204.27,521831.0
2025-05-22 14:20:00,204.28,204.49,203.94,204.4,355487.0,204.28,204.49,203.94,204.4,355487.0
2025-05-22 14:25:00,204.39,204.45,204.13,204.19,215087.0,204.39,204.45,204.13,204.19,215087.0
2025-05-22 14:30:00,204.19,204.34,204.01,204.26,205652.0,204.19,204.34,204.01,204.26,205652.0
2025-05-22 14:35:00,204.26,204.37,203.96,203.97,204240.0,204.26,204.37,203.96,203.97,204240.0
2025-05-22 14:40:00,203.97,204.07,203.9,203.95,137918.0,203.97,204.07,203.9,203.95,137918.0
2025-05-22 14:45:00,203.96,204.13,203.9,203.93,134302.0,203.96,204.13,203.9,203.93,134302.0
2025-05-22 14:50:00,203.94,204.24,203.92,204.06,179835.0,203.94,204.24,203.92,204.06,179835.0
2025-05-22 14:55:00,204.08,204.32,204.07,204.28,200570.0,204.08,204.32,204.07,204.28,200570.0
2025-05-22 15:00:00,204.26,204.57,204.23,204.51,230308.0,204.26,204.57,204.23,204.51,230308.0
2025-05-22 15:05:00,204.5,204.64,204.39,204.4,258856.0,204.5,204.64,204.39,204.4,258856.0
2025-05-22 15:10:00,204.39,204.53,204.35,204.5,225452.0,204.39,204.53,204.35,204.5,225452.0
2025-05-22 15:15:00,204.51,204.57,204.27,204.34,224915.0,204.51,204.57,204.27,204.34,224915.0
2025-05-22 15:20:00,204.34,204.48,204.17,204.31,208741.0,204.34,204.48,204.17,204.31,208741.0
2025-05-22 15:25:00,204.31,204.55,204.31,204.43,203734.0,204.31,204.55,204.31,204.43,203734.0
2025-05-22 15:30:00,204.44,204.55,204.15,204.23,268792.0,204.44,204.55,204.15,204.23,268792.0
2025-05-22 15:35:00,204.24,204.26,203.86,203.96,299529.0,204.24,204.26,203.86,203.96,299529.0
2025-05-22 15:40:00,203.95,204.15,203.86,204.01,305132.0,203.95,204.15,203.86,204.01,305132.0
2025-05-22 15:45:00,203.99,204.0,203.44,203.81,625068.0,203.99,204.0,203.44,203.81,625068.0
2025-05-22 15:50:00,203.81,204.33,203.25,203.35,586039.0,203.81,204.33,203.25,203.35,586039.0
2025-05-22 15:55:00,203.39,203.59,202.65,203.08,1657691.0,203.39,203.59,202.65,203.08,1657691.0
2025-05-23 09:30:00,198.96,200.09,197.85,200.0,1991604.0,198.96,200.09,197.85,200.0,1991604.0
2025-05-23 09:35:00,200.02,200.52,199.91,200.16,673093.0,200.02,200.52,199.91,200.16,673093.0
2025-05-23 09:40:00,200.13,200.76,199.99,200.74,504792.0,200.13,200.76,199.99,200.74,504792.0
2025-05-23 09:45:00,200.76,200.88,199.82,200.24,460090.0,200.76,200.88,199.82,200.24,460090.0
2025-05-23 09:50:00,200.26,200.62,199.75,200.06,423680.0,200.26,200.62,199.75,200.06,423680.0
2025-05-23 09:55:00,200.04,200.32,199.81,200.07,356132.0,200.04,200.32,199.81,200.07,356132.0
2025-05-23 10:00:00,200.08,200.71,199.93,200.62,418200.0,200.08,200.71,199.93,200.62,418200.0
2025-05-23 10:05:00,200.62,201.19,200.48,200.96,336494.0,200.62,201.19,200.48,200.96,336494.0
2025-05-23 10:10:00,200.96,201.47,200.68,201.13,314045.0,200.96,201.47,200.68,201.13,314045.0
2025-05-23 10:15:00,201.07,201.23,200.78,201.01,287630.0,201.07,201.23,200.78,201.01,287630.0
2025-05-23 10:20:00,201.02,201.44,200.86,201.42,202573.0,201.02,201.44,200.86,201.42,202573.0
2025-05-23 10:25:00,201.42,201.56,200.94,201.03,206015.0,201.42,201.56,200.94,201.03,206015.0
2025-05-23 10:30:00,201.05,201.42,200.91,201.4,142515.0,201.05,201.42,200.91,201.4,142515.0
2025-05-23 10:35:00,201.4,201.48,201.14,201.26,168750.0,201.4,201.48,201.14,201.26,168750.0
2025-05-23 10:40:00,201.25,201.44,201.02,201.31,183923.0,201.25,201.44,201.02,201.31,183923.0
2025-05-23 10:45:00,201.31,201.38,200.98,201.13,166716.0,201.31,201.38,200.98,201.13,166716.0
2025-05-23 10:50:00,201.13,201.22,200.28,200.3,264560.0,201.13,201.22,200.28,200.3,264560.0
2025-05-23 10:55:00,200.31,200.42,200.13,200.33,233244.0,200.31,200.42,200.13,200.33,233244.0
2025-05-23 11:00:00,200.34,200.79,200.33,200.63,259156.0,200.34,200.79,200.33,200.63,259156.0
2025-05-23 11:05:00,200.64,200.66,200.28,200.61,230188.0,200.64,200.66,200.28,200.61,230188.0
2025-05-23 11:10:00,200.61,200.72,200.22,200.5,185320.0,200.61,200.72,200.22,200.5,185320.0
2025-05-23 11:15:00,200.47,200.83,200.1,200.72,186135.0,200.47,200.83,200.1,200.72,186135.0
2025-05-23 11:20:00,200.72,201.12,200.67,200.89,139037.0,200.72,201.12,200.67,200.89,139037.0
2025-05-23 11:25:00,200.88,201.02,200.83,200.92,120492.0,200.88,201.02,200.83,200.92,120492.0
2025-05-23 11:30:00,200.91,201.27,200.86,201.21,173639.0,200.91,201.27,200.86,201.21,173639.0
2025-05-23 11:35:00,201.21,201.63,201.06,201.41,327033.0,201.21,201.63,201.06,201.41,327033.0
2025-05-23 11:40:00,201.39,201.85,201.35,201.79,282384.0,201.39,201.85,201.35,201.79,282384.0
2025-05-23 11:45:00,201.79,201.83,201.49,201.63,249033.0,201.79,201.83,201.49,201.63,249033.0
2025-05-23 11:50:00,201.63,201.65,200.9,201.04,208586.0,201.63,201.65,200.9,201.04,208586.0
2025-05-23 11:55:00,201.06,201.1,200.87,200.9,125704.0,201.06,201.1,200.87,200.9,125704.0
2025-05-23 12:00:00,200.9,201.28,200.72,200.77,226438.0,200.9,201.28,200.72,200.77,226438.0
2025-05-23 12:05:00,200.73,201.3,200.7,201.09,215351.0,200.73,201.3,200.7,201.09,215351.0
2025-05-23 12:10:00,201.08,201.25,200.9,201.03,109581.0,201.08,201.25,200.9,201.03,109581.0
2025-05-23 12:15:00,201.02,201.17,200.92,201.1,100190.0,201.02,201.17,200.92,201.1,100190.0
2025-05-23 12:20:00,201.12,201.55,201.09,201.53,273784.0,201.12,201.55,201.09,201.53,273784.0
2025-05-23 12:25:00,201.53,201.53,201.21,201.24,107820.0,201.53,201.53,201.21,201.24,107820.0
2025-05-23 12:30:00,201.24,201.24,200.83,200.97,127937.0,201.24,201.24,200.83,200.97,127937.0
2025-05-23 12:35:00,200.98,201.23,200.98,201.16,132249.0,200.98,201.23,200.98,201.16,132249.0
2025-05-23 12:40:00,201.15,201.29,201.03,201.22,109907.0,201.15,201.29,201.03,201.22,109907.0
2025-05-23 12:45:00,201.21,201.43,201.16,201.3,164671.0,201.21,201.43,201.16,201.3,164671.0
2025-05-23 12:50:00,201.29,201.37,201.04,201.22,114095.0,201.29,201.37,201.04,201.22,114095.0
2025-05-23 12:55:00,201.22,201.26,201.02,201.17,106649.0,201.22,201.26,201.02,201.17,106649.0
2025-05-23 13:00:00,201.17,201.47,201.06,201.44,112078.0,201.17,201.47,201.06,201.44,112078.0
2025-05-23 13:05:00,201.43,201.6,201.37,201.56,112522.0,201.43,201.6,201.37,201.56,112522.0
2025-05-23 13:10:00,201.55,201.68,201.33,201.52,175240.0,201.55,201.68,201.33,201.52,175240.0
2025-05-23 13:15:00,201.51,201.99,201.47,201.93,211029.0,201.51,201.99,201.47,201.93,211029.0
2025-05-23 13:20:00,201.95,202.0,201.77,201.87,164919.0,201.95,202.0,201.77,201.87,164919.0
2025-05-23 13:25:00,201.89,202.06,201.67,202.01,169996.0,201.89,202.06,201.67,202.01,169996.0
2025-05-23 13:30:00,202.0,202.07,201.78,201.8,151114.0,202.0,202.07,201.78,201.8,151114.0
2025-05-23 13:35:00,201.79,202.09,201.78,201.91,191126.0,201.79,202.09,201.78,201.91,191126.0
2025-05-23 13:40:00,201.89,202.05,201.71,202.04,145484.0,201.89,202.05,201.71,202.04,145484.0
2025-05-23 13:45:00,202.02,202.04,201.79,202.02,94728.0,202.02,202.04,201.79,202.02,94728.0
2025-05-23 13:50:00,202.01,202.33,202.0,202.33,175720.0,202.01,202.33,202.0,202.33,175720.0
2025-05-23 13:55:00,202.31,202.33,201.9,202.13,132341.0,202.31,202.33,201.9,202.13,132341.0
2025-05-23 14:00:00,202.14,202.31,202.06,202.23,100970.0,202.14,202.31,202.06,202.23,100970.0
2025-05-23 14:05:00,202.24,202.37,202.2,202.27,117653.0,202.24,202.37,202.2,202.27,117653.0
2025-05-23 14:10:00,202.27,202.27,202.04,202.27,112652.0,202.27,202.27,202.04,202.27,112652.0
2025-05-23 14:15:00,202.25,202.37,201.99,202.06,206134.0,202.25,202.37,201.99,202.06,206134.0
2025-05-23 14:20:00,202.05,202.13,201.61,201.97,199690.0,202.05,202.13,201.61,201.97,199690.0
2025-05-23 14:25:00,201.96,202.1,201.77,201.89,127631.0,201.96,202.1,201.77,201.89,127631.0
2025-05-23 14:30:00,201.87,202.06,201.83,201.98,107029.0,201.87,202.06,201.83,201.98,107029.0
2025-05-23 14:35:00,201.99,202.19,201.92,201.96,96410.0,201.99,202.19,201.92,201.96,96410.0
2025-05-23 14:40:00,201.96,202.11,201.89,202.01,81875.0,201.96,202.11,201.89,202.01,81875.0
2025-05-23 14:45:00,202.03,202.09,201.76,201.96,137676.0,202.03,202.09,201.76,201.96,137676.0
2025-05-23 14:50:00,201.96,202.1,201.84,201.96,139110.0,201.96,202.1,201.84,201.96,139110.0
2025-05-23 14:55:00,201.96,202.03,201.66,201.74,85203.0,201.96,202.03,201.66,201.74,85203.0
2025-05-23 15:00:00,201.74,201.74,201.34,201.45,109409.0,201.74,201.74,201.34,201.45,109409.0
2025-05-23 15:05:00,201.44,201.79,201.41,201.76,145233.0,201.44,201.79,201.41,201.76,145233.0
2025-05-23 15:10:00,201.75,202.03,201.72,201.95,144624.0,201.75,202.03,201.72,201.95,144624.0
2025-05-23 15:15:00,201.95,201.95,201.53,201.54,116621.0,201.95,201.95,201.53,201.54,116621.0
2025-05-23 15:20:00,201.56,201.57,201.15,201.38,260084.0,201.56,201.57,201.15,201.38,260084.0
2025-05-23 15:25:00,201.36,201.44,201.11,201.38,206091.0,201.36,201.44,201.11,201.38,206091.0
2025-05-23 15:30:00,201.37,201.55,201.17,201.52,172441.0,201.37,201.55,201.17,201.52,172441.0
2025-05-23 15:35:00,201.53,201.75,201.42,201.74,210185.0,201.53,201.75,201.42,201.74,210185.0
2025-05-23 15:40:00,201.74,201.88,201.53,201.72,200582.0,201.74,201.88,201.53,201.72,200582.0
2025-05-23 15:45:00,201.7,201.74,201.3,201.4,292549.0,201.7,201.74,201.3,201.4,292549.0
2025-05-23 15:50:00,201.44,201.62,200.95,201.16,626516.0,201.44,201.62,200.95,201.16,626516.0
2025-05-23 15:55:00,201.17,201.36,200.79,201.0,1129076.0,201.17,201.36,200.79,201.0,1129076.0
2025-05-27 09:30:00,203.09,204.59,202.86,203.29,1584479.0,203.09,204.59,202.86,203.29,1584479.0
2025-05-27 09:35:00,203.23,203.35,202.45,202.65,512449.0,203.23,203.35,202.45,202.65,512449.0
2025-05-27 09:40:00,202.66,202.9,202.19,202.64,458693.0,202.66,202.9,202.19,202.64,458693.0
2025-05-27 09:45:00,202.66,203.44,202.57,203.14,595901.0,202.66,203.44,202.57,203.14,595901.0
2025-05-27 09:50:00,203.14,203.37,202.9,203.26,284499.0,203.14,203.37,202.9,203.26,284499.0
2025-05-27 09:55:00,203.28,203.49,203.11,203.4,294564.0,203.28,203.49,203.11,203.4,294564.0
2025-05-27 10:00:00,203.41,204.24,203.38,203.94,578696.0,203.41,204.24,203.38,203.94,578696.0
2025-05-27 10:05:00,203.95,204.36,203.89,204.24,322700.0,203.95,204.36,203.89,204.24,322700.0
2025-05-27 10:10:00,204.24,204.89,204.19,204.8,453218.0,204.24,204.89,204.19,204.8,453218.0
2025-05-27 10:15:00,204.8,205.1,204.69,204.89,463793.0,204.8,205.1,204.69,204.89,463793.0
2025-05-27 10:20:00,204.9,205.01,204.47,204.55,260755.0,204.9,205.01,204.47,204.55,260755.0
2025-05-27 10:25:00,204.56,205.24,204.5,205.02,471101.0,204.56,205.24,204.5,205.02,471101.0
2025-05-27 10:30:00,205.02,205.36,204.79,204.99,336449.0,205.02,205.36,204.79,204.99,336449.0
2025-05-27 10:35:00,204.97,205.12,204.67,205.12,290504.0,204.97,205.12,204.67,205.12,290504.0
2025-05-27 10:40:00,205.13,205.2,204.96,205.06,232771.0,205.13,205.2,204.96,205.06,232771.0
2025-05-27 10:45:00,205.05,205.26,204.74,204.76,246812.0,205.05,205.26,204.74,204.76,246812.0
2025-05-27 10:50:00,204.76,205.07,204.76,204.88,188104.0,204.76,205.07,204.76,204.88,188104.0
2025-05-27 10:55:00,204.87,204.93,204.43,204.52,195402.0,204.87,204.93,204.43,204.52,195402.0
2025-05-27 11:00:00,204.53,204.83,204.47,204.7,175684.0,204.53,204.83,204.47,204.7,175684.0
2025-05-27 11:05:00,204.69,204.82,204.56,204.72,127041.0,204.69,204.82,204.56,204.72,127041.0
2025-05-27 11:10:00,204.72,204.97,204.63,204.85,175278.0,204.72,204.97,204.63,204.85,175278.0
2025-05-27 11:15:00,204.85,205.2,204.83,205.19,256938.0,204.85,205.2,204.83,205.19,256938.0
2025-05-27 11:20:00,205.18,205.55,205.04,205.55,385220.0,205.18,205.55,205.04,205.55,385220.0
2025-05-27 11:25:00,205.54,205.62,205.26,205.26,320253.0,205.54,205.62,205.26,205.26,320253.0
2025-05-27 11:30:00,205.26,205.54,205.12,205.51,281387.0,205.26,205.54,205.12,205.51,281387.0
2025-05-27 11:35:00,205.51,205.72,205.4,205.46,246304.0,205.51,205.72,205.4,205.46,246304.0
2025-05-27 11:40:00,205.47,205.66,205.3,205.61,148289.0,205.47,205.66,205.3,205.61,148289.0
2025-05-27 11:45:00,205.61,205.68,205.37,205.62,170734.0,205.61,205.68,205.37,205.62,170734.0
2025-05-27 11:50:00,205.61,206.06,205.49,205.98,418489.0,205.61,206.06,205.49,205.98,418489.0
2025-05-27 11:55:00,205.98,206.19,205.88,206.17,352074.0,205.98,206.19,205.88,206.17,352074.0
2025-05-27 12:00:00,206.17,206.25,205.86,205.96,265501.0,206.17,206.25,205.86,205.96,265501.0
2025-05-27 12:05:00,205.97,206.17,205.72,206.06,253117.0,205.97,206.17,205.72,206.06,253117.0
2025-05-27 12:10:00,206.08,206.29,206.04,206.19,127491.0,206.08,206.29,206.04,206.19,127491.0
2025-05-27 12:15:00,206.19,206.32,206.06,206.11,160262.0,206.19,206.32,206.06,206.11,160262.0
2025-05-27 12:20:00,206.13,206.35,206.11,206.19,131616.0,206.13,206.35,206.11,206.19,131616.0
2025-05-27 12:25:00,206.21,206.23,205.77,205.83,151974.0,206.21,206.23,205.77,205.83,151974.0
2025-05-27 12:30:00,205.8,206.18,205.78,206.17,228481.0,205.8,206.18,205.78,206.17,228481.0
2025-05-27 12:35:00,206.17,206.66,206.16,206.62,386361.0,206.17,206.66,206.16,206.62,386361.0
2025-05-27 12:40:00,206.62,206.69,206.45,206.48,227471.0,206.62,206.69,206.45,206.48,227471.0
2025-05-27 12:45:00,206.47,206.64,206.26,206.28,169630.0,206.47,206.64,206.26,206.28,169630.0
2025-05-27 12:50:00,206.29,206.37,206.22,206.27,140654.0,206.29,206.37,206.22,206.27,140654.0
2025-05-27 12:55:00,206.28,206.33,206.07,206.1,144167.0,206.28,206.33,206.07,206.1,144167.0
2025-05-27 13:00:00,206.11,206.19,205.98,206.11,131102.0,206.11,206.19,205.98,206.11,131102.0
2025-05-27 13:05:00,206.11,206.16,205.94,205.96,156988.0,206.11,206.16,205.94,205.96,156988.0
2025-05-27 13:10:00,205.97,206.12,205.94,205.99,146721.0,205.97,206.12,205.94,205.99,146721.0
2025-05-27 13:15:00,206.0,206.36,205.95,206.33,141720.0,206.0,206.36,205.95,206.33,141720.0
2025-05-27 13:20:00,206.32,206.45,205.99,206.13,157849.0,206.32,206.45,205.99,206.13,157849.0
2025-05-27 13:25:00,206.14,206.18,205.97,206.05,148698.0,206.14,206.18,205.97,206.05,148698.0
2025-05-27 13:30:00,206.05,206.3,205.99,206.22,139574.0,206.05,206.3,205.99,206.22,139574.0
2025-05-27 13:35:00,206.23,206.35,206.11,206.17,135711.0,206.23,206.35,206.11,206.17,135711.0
2025-05-27 13:40:00,206.16,206.25,206.01,206.17,165291.0,206.16,206.25,206.01,206.17,165291.0
2025-05-27 13:45:00,206.17,206.23,205.93,206.15,166502.0,206.17,206.23,205.93,206.15,166502.0
2025-05-27 13:50:00,206.15,206.18,206.01,206.13,159712.0,206.15,206.18,206.01,206.13,159712.0
2025-05-27 13:55:00,206.13,206.24,206.1,206.13,129717.0,206.13,206.24,206.1,206.13,129717.0
2025-05-27 14:00:00,206.13,206.33,206.03,206.06,176195.0,206.13,206.33,206.03,206.06,176195.0
2025-05-27 14:05:00,206.05,206.2,205.98,206.13,135673.0,206.05,206.2,205.98,206.13,135673.0
2025-05-27 14:10:00,206.14,206.21,206.06,206.16,153170.0,206.14,206.21,206.06,206.16,153170.0
2025-05-27 14:15:00,206.17,206.22,205.87,205.91,149118.0,206.17,206.22,205.87,205.91,149118.0
2025-05-27 14:20:00,205.9,205.9,205.65,205.85,140441.0,205.9,205.9,205.65,205.85,140441.0
2025-05-27 14:25:00,205.86,205.92,205.71,205.8,162033.0,205.86,205.92,205.71,205.8,162033.0
2025-05-27 14:30:00,205.82,205.86,205.64,205.69,178620.0,205.82,205.86,205.64,205.69,178620.0
2025-05-27 14:35:00,205.69,205.71,205.51,205.57,130851.0,205.69,205.71,205.51,205.57,130851.0
2025-05-27 14:40:00,205.56,205.59,205.34,205.45,127658.0,205.56,205.59,205.34,205.45,127658.0
2025-05-27 14:45:00,205.45,205.66,205.39,205.6,170361.0,205.45,205.66,205.39,205.6,170361.0
2025-05-27 14:50:00,205.57,205.62,205.4,205.4,95221.0,205.57,205.62,205.4,205.4,95221.0
2025-05-27 14:55:00,205.41,205.42,205.21,205.26,152332.0,205.41,205.42,205.21,205.26,152332.0
2025-05-27 15:00:00,205.25,205.43,205.16,205.37,145148.0,205.25,205.43,205.16,205.37,145148.0
2025-05-27 15:05:00,205.39,205.52,205.35,205.41,163328.0,205.39,205.52,205.35,205.41,163328.0
2025-05-27 15:10:00,205.41,205.41,205.13,205.23,216159.0,205.41,205.41,205.13,205.23,216159.0
2025-05-27 15:15:00,205.23,205.36,205.19,205.32,153463.0,205.23,205.36,205.19,205.32,153463.0
2025-05-27 15:20:00,205.33,205.53,205.27,205.48,150583.0,205.33,205.53,205.27,205.48,150583.0
2025-05-27 15:25:00,205.48,205.52,205.26,205.33,163816.0,205.48,205.52,205.26,205.33,163816.0
2025-05-27 15:30:00,205.33,205.35,205.06,205.31,274992.0,205.33,205.35,205.06,205.31,274992.0
2025-05-27 15:35:00,205.31,205.47,205.24,205.43,202502.0,205.31,205.47,205.24,205.43,202502.0
2025-05-27 15:40:00,205.43,205.63,205.27,205.54,215187.0,205.43,205.63,205.27,205.54,215187.0
2025-05-27 15:45:00,205.54,205.63,205.39,205.43,214587.0,205.54,205.63,205.39,205.43,214587.0
2025-05-27 15:50:00,205.42,205.76,205.41,205.66,466762.0,205.42,205.76,205.41,205.66,466762.0
2025-05-27 15:55:00,205.66,206.0,205.6,206.0,1382936.0,205.66,206.0,205.6,206.0,1382936.0
2025-05-28 09:30:00,205.92,207.2,205.91,206.99,1144766.0,205.92,207.2,205.91,206.99,1144766.0
2025-05-28 09:35:00,207.01,207.66,206.73,207.64,678885.0,207.01,207.66,206.73,207.64,678885.0
2025-05-28 09:40:00,207.64,207.65,206.97,207.0,621236.0,207.64,207.65,206.97,207.0,621236.0
2025-05-28 09:45:00,207.0,207.03,206.12,206.21,438685.0,207.0,207.03,206.12,206.21,438685.0
2025-05-28 09:50:00,206.22,206.72,206.15,206.34,226580.0,206.22,206.72,206.15,206.34,226580.0
2025-05-28 09:55:00,206.34,206.34,205.72,205.89,311824.0,206.34,206.34,205.72,205.89,311824.0
2025-05-28 10:00:00,205.86,206.29,205.79,205.94,312917.0,205.86,206.29,205.79,205.94,312917.0
2025-05-28 10:05:00,205.94,205.99,205.53,205.65,236467.0,205.94,205.99,205.53,205.65,236467.0
2025-05-28 10:10:00,205.64,205.97,205.5,205.62,324699.0,205.64,205.97,205.5,205.62,324699.0
2025-05-28 10:15:00,205.62,205.81,205.46,205.62,205051.0,205.62,205.81,205.46,205.62,205051.0
2025-05-28 10:20:00,205.63,205.64,205.17,205.46,291203.0,205.63,205.64,205.17,205.46,291203.0
2025-05-28 10:25:00,205.44,205.66,205.42,205.61,189061.0,205.44,205.66,205.42,205.61,189061.0
2025-05-28 10:30:00,205.6,205.66,205.47,205.59,136726.0,205.6,205.66,205.47,205.59,136726.0
2025-05-28 10:35:00,205.57,205.59,205.29,205.36,153704.0,205.57,205.59,205.29,205.36,153704.0
2025-05-28 10:40:00,205.36,205.81,205.35,205.59,212826.0,205.36,205.81,205.35,205.59,212826.0
2025-05-28 10:45:00,205.6,205.6,205.33,205.47,170253.0,205.6,205.6,205.33,205.47,170253.0
2025-05-28 10:50:00,205.47,205.55,205.22,205.33,176497.0,205.47,205.55,205.22,205.33,176497.0
2025-05-28 10:55:00,205.35,205.51,205.26,205.27,100136.0,205.35,205.51,205.26,205.27,100136.0
2025-05-28 11:00:00,205.27,205.65,205.22,205.61,163367.0,205.27,205.65,205.22,205.61,163367.0
2025-05-28 11:05:00,205.61,205.64,205.44,205.57,109248.0,205.61,205.64,205.44,205.57,109248.0
2025-05-28 11:10:00,205.58,205.64,205.36,205.36,120411.0,205.58,205.64,205.36,205.36,120411.0
2025-05-28 11:15:00,205.39,205.77,205.39,205.77,153874.0,205.39,205.77,205.39,205.77,153874.0
2025-05-28 11:20:00,205.76,205.81,205.6,205.62,128041.0,205.76,205.81,205.6,205.62,128041.0
2025-05-28 11:25:00,205.61,205.67,205.45,205.64,156126.0,205.61,205.67,205.45,205.64,156126.0
2025-05-28 11:30:00,205.63,205.69,205.48,205.57,169170.0,205.63,205.69,205.48,205.57,169170.0
2025-05-28 11:35:00,205.56,205.59,205.28,205.5,126104.0,205.56,205.59,205.28,205.5,126104.0
2025-05-28 11:40:00,205.51,205.56,205.39,205.45,130130.0,205.51,205.56,205.39,205.45,130130.0
2025-05-28 11:45:00,205.44,205.53,205.36,205.38,82671.0,205.44,205.53,205.36,205.38,82671.0
2025-05-28 11:50:00,205.39,205.56,205.39,205.41,82112.0,205.39,205.56,205.39,205.41,82112.0
2025-05-28 11:55:00,205.44,205.49,205.28,205.34,129393.0,205.44,205.49,205.28,205.34,129393.0
2025-05-28 12:00:00,205.33,205.61,205.33,205.52,123520.0,205.33,205.61,205.33,205.52,123520.0
2025-05-28 12:05:00,205.52,205.65,205.46,205.59,100761.0,205.52,205.65,205.46,205.59,100761.0
2025-05-28 12:10:00,205.58,205.59,205.45,205.53,74645.0,205.58,205.59,205.45,205.53,74645.0
2025-05-28 12:15:00,205.51,205.78,205.51,205.7,146137.0,205.51,205.78,205.51,205.7,146137.0
2025-05-28 12:20:00,205.7,205.76,205.5,205.56,100047.0,205.7,205.76,205.5,205.56,100047.0
2025-05-28 12:25:00,205.56,205.73,205.5,205.7,144211.0,205.56,205.73,205.5,205.7,144211.0
2025-05-28 12:30:00,205.69,205.87,205.66,205.8,122621.0,205.69,205.87,205.66,205.8,122621.0
2025-05-28 12:35:00,205.8,205.96,205.78,205.82,142005.0,205.8,205.96,205.78,205.82,142005.0
2025-05-28 12:40:00,205.82,205.84,205.63,205.7,97274.0,205.82,205.84,205.63,205.7,97274.0
2025-05-28 12:45:00,205.7,205.74,205.62,205.7,77534.0,205.7,205.74,205.62,205.7,77534.0
2025-05-28 12:50:00,205.69,205.77,205.51,205.61,100321.0,205.69,205.77,205.51,205.61,100321.0
2025-05-28 12:55:00,205.62,205.75,205.59,205.68,72402.0,205.62,205.75,205.59,205.68,72402.0
2025-05-28 13:00:00,205.69,205.81,205.6,205.72,124420.0,205.69,205.81,205.6,205.72,124420.0
2025-05-28 13:05:00,205.72,205.79,205.63,205.64,105772.0,205.72,205.79,205.63,205.64,105772.0
2025-05-28 13:10:00,205.64,205.74,205.55,205.57,100533.0,205.64,205.74,205.55,205.57,100533.0
2025-05-28 13:15:00,205.56,205.77,205.53,205.72,96792.0,205.56,205.77,205.53,205.72,96792.0
2025-05-28 13:20:00,205.72,205.76,205.64,205.68,108716.0,205.72,205.76,205.64,205.68,108716.0
2025-05-28 13:25:00,205.68,205.7,205.54,205.56,82968.0,205.68,205.7,205.54,205.56,82968.0
2025-05-28 13:30:00,205.55,205.6,205.42,205.44,98611.0,205.55,205.6,205.42,205.44,98611.0
2025-05-28 13:35:00,205.42,205.45,205.34,205.39,106800.0,205.42,205.45,205.34,205.39,106800.0
2025-05-28 13:40:00,205.38,205.42,205.2,205.3,106417.0,205.38,205.42,205.2,205.3,106417.0
2025-05-28 13:45:00,205.3,205.36,205.23,205.34,99017.0,205.3,205.36,205.23,205.34,99017.0
2025-05-28 13:50:00,205.33,205.41,205.32,205.4,69469.0,205.33,205.41,205.32,205.4,69469.0
2025-05-28 13:55:00,205.41,205.45,205.32,205.34,128013.0,205.41,205.45,205.32,205.34,128013.0
2025-05-28 14:00:00,205.34,205.59,205.29,205.53,142334.0,205.34,205.59,205.29,205.53,142334.0
2025-05-28 14:05:00,205.53,205.6,205.38,205.57,150269.0,205.53,205.6,205.38,205.57,150269.0
2025-05-28 14:10:00,205.59,205.79,205.59,205.78,183256.0,205.59,205.79,205.59,205.78,183256.0
2025-05-28 14:15:00,205.78,205.79,205.53,205.54,206285.0,205.78,205.79,205.53,205.54,206285.0
2025-05-28 14:20:00,205.55,205.81,205.54,205.79,132133.0,205.55,205.81,205.54,205.79,132133.0
2025-05-28 14:25:00,205.78,205.95,205.76,205.89,202955.0,205.78,205.95,205.76,205.89,202955.0
2025-05-28 14:30:00,205.88,206.08,205.87,205.95,196330.0,205.88,206.08,205.87,205.95,196330.0
2025-05-28 14:35:00,205.94,205.99,205.85,205.97,130348.0,205.94,205.99,205.85,205.97,130348.0
2025-05-28 14:40:00,205.97,206.01,205.82,205.84,129452.0,205.97,206.01,205.82,205.84,129452.0
2025-05-28 14:45:00,205.84,205.87,205.73,205.76,102661.0,205.84,205.87,205.73,205.76,102661.0
2025-05-28 14:50:00,205.75,205.81,205.01,205.36,285153.0,205.75,205.81,205.01,205.36,285153.0
2025-05-28 14:55:00,205.39,205.84,205.33,205.7,175916.0,205.39,205.84,205.33,205.7,175916.0
2025-05-28 15:00:00,205.69,205.77,205.56,205.76,138892.0,205.69,205.77,205.56,205.76,138892.0
2025-05-28 15:05:00,205.77,205.98,205.72,205.87,179671.0,205.77,205.98,205.72,205.87,179671.0
2025-05-28 15:10:00,205.87,205.98,205.43,205.61,324626.0,205.87,205.98,205.43,205.61,324626.0
2025-05-28 15:15:00,205.63,205.75,205.53,205.67,184989.0,205.63,205.75,205.53,205.67,184989.0
2025-05-28 15:20:00,205.65,205.73,205.48,205.56,108991.0,205.65,205.73,205.48,205.56,108991.0
2025-05-28 15:25:00,205.56,205.61,205.41,205.54,117991.0,205.56,205.61,205.41,205.54,117991.0
2025-05-28 15:30:00,205.53,205.82,205.5,205.7,185802.0,205.53,205.82,205.5,205.7,185802.0
2025-05-28 15:35:00,205.69,205.7,205.37,205.41,220655.0,205.69,205.7,205.37,205.41,220655.0
2025-05-28 15:40:00,205.41,205.55,205.23,205.41,233209.0,205.41,205.55,205.23,205.41,233209.0
2025-05-28 15:45:00,205.41,205.62,205.2,205.42,286288.0,205.41,205.62,205.2,205.42,286288.0
2025-05-28 15:50:00,205.41,205.42,204.49,204.65,526899.0,205.41,205.42,204.49,204.65,526899.0
2025-05-28 15:55:00,204.64,204.86,204.41,204.8,1130149.0,204.64,204.86,204.41,204.8,1130149.0
2025-05-29 09:30:00,208.03,208.23,207.14,207.97,1572702.0,208.03,208.23,207.14,207.97,1572702.0
2025-05-29 09:35:00,207.95,208.81,207.72,207.77,850463.0,207.95,208.81,207.72,207.77,850463.0
2025-05-29 09:40:00,207.77,207.82,206.9,207.08,911582.0,207.77,207.82,206.9,207.08,911582.0
2025-05-29 09:45:00,207.06,207.16,206.45,206.52,638095.0,207.06,207.16,206.45,206.52,638095.0
2025-05-29 09:50:00,206.5,207.15,206.29,206.71,718551.0,206.5,207.15,206.29,206.71,718551.0
2025-05-29 09:55:00,206.73,207.47,206.71,207.01,534009.0,206.73,207.47,206.71,207.01,534009.0
2025-05-29 10:00:00,207.02,207.26,206.76,206.94,263434.0,207.02,207.26,206.76,206.94,263434.0
2025-05-29 10:05:00,206.94,206.94,205.99,206.21,387768.0,206.94,206.94,205.99,206.21,387768.0
2025-05-29 10:10:00,206.25,206.43,205.77,206.42,425801.0,206.25,206.43,205.77,206.42,425801.0
2025-05-29 10:15:00,206.41,206.62,205.95,206.25,271316.0,206.41,206.62,205.95,206.25,271316.0
2025-05-29 10:20:00,206.23,206.37,205.98,206.26,168273.0,206.23,206.37,205.98,206.26,168273.0
2025-05-29 10:25:00,206.26,207.17,206.21,207.1,310846.0,206.26,207.17,206.21,207.1,310846.0
2025-05-29 10:30:00,207.08,207.23,206.56,206.67,217292.0,207.08,207.23,206.56,206.67,217292.0
2025-05-29 10:35:00,206.67,207.08,206.61,206.96,159024.0,206.67,207.08,206.61,206.96,159024.0
2025-05-29 10:40:00,206.93,207.2,206.75,207.19,212011.0,206.93,207.2,206.75,207.19,212011.0
2025-05-29 10:45:00,207.18,207.27,206.92,207.0,221339.0,207.18,207.27,206.92,207.0,221339.0
2025-05-29 10:50:00,207.0,207.5,206.85,207.31,304950.0,207.0,207.5,206.85,207.31,304950.0
2025-05-29 10:55:00,207.31,207.38,207.18,207.29,177562.0,207.31,207.38,207.18,207.29,177562.0
2025-05-29 11:00:00,207.29,207.38,206.91,207.09,176637.0,207.29,207.38,206.91,207.09,176637.0
2025-05-29 11:05:00,207.08,207.21,206.78,206.89,200404.0,207.08,207.21,206.78,206.89,200404.0
2025-05-29 11:10:00,206.88,207.17,206.68,206.8,142130.0,206.88,207.17,206.68,206.8,142130.0
2025-05-29 11:15:00,206.8,206.93,206.62,206.69,180831.0,206.8,206.93,206.62,206.69,180831.0
2025-05-29 11:20:00,206.7,206.93,206.57,206.84,147604.0,206.7,206.93,206.57,206.84,147604.0
2025-05-29 11:25:00,206.83,207.0,206.82,206.94,139516.0,206.83,207.0,206.82,206.94,139516.0
2025-05-29 11:30:00,206.92,206.97,205.93,206.11,283479.0,206.92,206.97,205.93,206.11,283479.0
2025-05-29 11:35:00,206.11,206.29,205.85,205.98,166423.0,206.11,206.29,205.85,205.98,166423.0
2025-05-29 11:40:00,205.96,206.21,205.9,205.94,203163.0,205.96,206.21,205.9,205.94,203163.0
2025-05-29 11:45:00,205.93,205.96,205.52,205.59,265660.0,205.93,205.96,205.52,205.59,265660.0
2025-05-29 11:50:00,205.62,206.02,205.58,205.8,206036.0,205.62,206.02,205.58,205.8,206036.0
2025-05-29 11:55:00,205.8,205.88,204.49,204.67,391025.0,205.8,205.88,204.49,204.67,391025.0
2025-05-29 12:00:00,204.64,204.97,204.23,204.83,319462.0,204.64,204.97,204.23,204.83,319462.0
2025-05-29 12:05:00,204.82,205.17,204.77,205.13,211355.0,204.82,205.17,204.77,205.13,211355.0
2025-05-29 12:10:00,205.12,205.73,205.09,205.7,243072.0,205.12,205.73,205.09,205.7,243072.0
2025-05-29 12:15:00,205.68,205.95,205.66,205.81,147772.0,205.68,205.95,205.66,205.81,147772.0
2025-05-29 12:20:00,205.82,206.18,205.69,206.06,233886.0,205.82,206.18,205.69,206.06,233886.0
2025-05-29 12:25:00,206.08,206.14,205.81,205.98,140591.0,206.08,206.14,205.81,205.98,140591.0
2025-05-29 12:30:00,205.96,206.19,205.93,206.06,120279.0,205.96,206.19,205.93,206.06,120279.0
2025-05-29 12:35:00,206.05,206.2,205.93,206.08,131751.0,206.05,206.2,205.93,206.08,131751.0
2025-05-29 12:40:00,206.08,206.36,206.06,206.31,118875.0,206.08,206.36,206.06,206.31,118875.0
2025-05-29 12:45:00,206.32,206.34,206.06,206.09,149206.0,206.32,206.34,206.06,206.09,149206.0
2025-05-29 12:50:00,206.1,206.29,206.0,206.28,132755.0,206.1,206.29,206.0,206.28,132755.0
2025-05-29 12:55:00,206.26,206.7,206.15,206.59,204599.0,206.26,206.7,206.15,206.59,204599.0
2025-05-29 13:00:00,206.58,206.92,206.47,206.57,186377.0,206.58,206.92,206.47,206.57,186377.0
2025-05-29 13:05:00,206.56,206.8,206.39,206.58,174791.0,206.56,206.8,206.39,206.58,174791.0
2025-05-29 13:10:00,206.57,206.8,206.55,206.76,128124.0,206.57,206.8,206.55,206.76,128124.0
2025-05-29 13:15:00,206.76,206.82,206.48,206.56,209382.0,206.76,206.82,206.48,206.56,209382.0
2025-05-29 13:20:00,206.59,206.97,206.52,206.6,110689.0,206.59,206.97,206.52,206.6,110689.0
2025-05-29 13:25:00,206.59,206.62,206.33,206.41,145905.0,206.59,206.62,206.33,206.41,145905.0
2025-05-29 13:30:00,206.42,206.56,206.24,206.26,129016.0,206.42,206.56,206.24,206.26,129016.0
2025-05-29 13:35:00,206.27,206.4,206.03,206.17,106903.0,206.27,206.4,206.03,206.17,106903.0
2025-05-29 13:40:00,206.15,206.31,205.87,205.94,140441.0,206.15,206.31,205.87,205.94,140441.0
2025-05-29 13:45:00,205.95,206.12,205.65,205.7,141166.0,205.95,206.12,205.65,205.7,141166.0
2025-05-29 13:50:00,205.68,205.83,205.59,205.62,169335.0,205.68,205.83,205.59,205.62,169335.0
2025-05-29 13:55:00,205.59,205.62,205.3,205.33,212073.0,205.59,205.62,205.3,205.33,212073.0
2025-05-29 14:00:00,205.32,205.61,205.27,205.59,163380.0,205.32,205.61,205.27,205.59,163380.0
2025-05-29 14:05:00,205.59,205.67,205.39,205.41,186615.0,205.59,205.67,205.39,205.41,186615.0
2025-05-29 14:10:00,205.4,205.45,205.22,205.38,204972.0,205.4,205.45,205.22,205.38,204972.0
2025-05-29 14:15:00,205.39,205.45,204.79,204.83,223912.0,205.39,205.45,204.79,204.83,223912.0
2025-05-29 14:20:00,204.82,204.83,204.54,204.57,211301.0,204.82,204.83,204.54,204.57,211301.0
2025-05-29 14:25:00,204.57,204.7,204.37,204.51,279939.0,204.57,204.7,204.37,204.51,279939.0
2025-05-29 14:30:00,204.52,204.96,204.51,204.91,236176.0,204.52,204.96,204.51,204.91,236176.0
2025-05-29 14:35:00,204.92,205.11,204.84,205.09,201256.0,204.92,205.11,204.84,205.09,201256.0
2025-05-29 14:40:00,205.08,205.15,204.91,204.98,151831.0,205.08,205.15,204.91,204.98,151831.0
2025-05-29 14:45:00,204.97,205.16,204.97,205.03,112156.0,204.97,205.16,204.97,205.03,112156.0
2025-05-29 14:50:00,205.04,205.2,205.03,205.14,112340.0,205.04,205.2,205.03,205.14,112340.0
2025-05-29 14:55:00,205.14,205.33,204.84,204.99,314619.0,205.14,205.33,204.84,204.99,314619.0
2025-05-29 15:00:00,205.01,205.29,204.99,205.19,144862.0,205.01,205.29,204.99,205.19,144862.0
2025-05-29 15:05:00,205.2,205.22,204.79,205.1,266351.0,205.2,205.22,204.79,205.1,266351.0
2025-05-29 15:10:00,205.12,205.23,204.89,205.06,163280.0,205.12,205.23,204.89,205.06,163280.0
2025-05-29 15:15:00,205.05,205.34,204.92,205.34,132394.0,205.05,205.34,204.92,205.34,132394.0
2025-05-29 15:20:00,205.34,205.6,205.34,205.53,164470.0,205.34,205.6,205.34,205.53,164470.0
2025-05-29 15:25:00,205.53,205.62,205.22,205.29,180350.0,205.53,205.62,205.22,205.29,180350.0
2025-05-29 15:30:00,205.28,205.52,205.28,205.47,183074.0,205.28,205.52,205.28,205.47,183074.0
2025-05-29 15:35:00,205.45,205.51,205.32,205.37,152940.0,205.45,205.51,205.32,205.37,152940.0
2025-05-29 15:40:00,205.38,205.64,205.38,205.56,151954.0,205.38,205.64,205.38,205.56,151954.0
2025-05-29 15:45:00,205.53,205.93,205.47,205.79,321057.0,205.53,205.93,205.47,205.79,321057.0
2025-05-29 15:50:00,205.8,206.22,205.12,205.45,490417.0,205.8,206.22,205.12,205.45,490417.0
2025-05-29 15:55:00,205.46,205.72,205.38,205.68,1049744.0,205.46,205.72,205.38,205.68,1049744.0
2025-05-30 09:30:00,204.84,205.25,204.3,204.68,786918.0,204.84,205.25,204.3,204.68,786918.0
2025-05-30 09:35:00,204.65,204.73,204.04,204.35,371835.0,204.65,204.73,204.04,204.35,371835.0
2025-05-30 09:40:00,204.37,204.51,203.94,203.94,346531.0,204.37,204.51,203.94,203.94,346531.0
2025-05-30 09:45:00,203.95,204.48,203.87,204.08,323728.0,203.95,204.48,203.87,204.08,323728.0
2025-05-30 09:50:00,204.06,204.11,203.47,203.97,369078.0,204.06,204.11,203.47,203.97,369078.0
2025-05-30 09:55:00,203.98,204.15,203.69,203.84,200560.0,203.98,204.15,203.69,203.84,200560.0
2025-05-30 10:00:00,203.84,204.62,203.79,204.43,262435.0,203.84,204.62,203.79,204.43,262435.0
2025-05-30 10:05:00,204.49,204.93,204.48,204.81,226527.0,204.49,204.93,204.48,204.81,226527.0
2025-05-30 10:10:00,204.82,205.22,204.7,205.06,285198.0,204.82,205.22,204.7,205.06,285198.0
2025-05-30 10:15:00,205.05,205.25,204.74,205.13,192586.0,205.05,205.25,204.74,205.13,192586.0
2025-05-30 10:20:00,205.15,205.29,204.94,205.1,166263.0,205.15,205.29,204.94,205.1,166263.0
2025-05-30 10:25:00,205.1,205.15,204.85,205.07,205306.0,205.1,205.15,204.85,205.07,205306.0
2025-05-30 10:30:00,205.08,205.14,204.81,204.96,156236.0,205.08,205.14,204.81,204.96,156236.0
2025-05-30 10:35:00,204.96,205.18,204.82,205.09,135708.0,204.96,205.18,204.82,205.09,135708.0
2025-05-30 10:40:00,205.07,205.13,204.79,204.82,175309.0,205.07,205.13,204.79,204.82,175309.0
2025-05-30 10:45:00,204.82,204.96,204.55,204.85,182106.0,204.82,204.96,204.55,204.85,182106.0
2025-05-30 10:50:00,204.85,204.86,204.18,204.34,208626.0,204.85,204.86,204.18,204.34,208626.0
2025-05-30 10:55:00,204.33,204.65,204.25,204.36,146475.0,204.33,204.65,204.25,204.36,146475.0
2025-05-30 11:00:00,204.36,204.61,204.35,204.59,144801.0,204.36,204.61,204.35,204.59,144801.0
2025-05-30 11:05:00,204.59,204.76,204.35,204.63,163717.0,204.59,204.76,204.35,204.63,163717.0
2025-05-30 11:10:00,204.63,204.66,204.32,204.52,90322.0,204.63,204.66,204.32,204.52,90322.0
2025-05-30 11:15:00,204.54,204.65,204.29,204.33,116016.0,204.54,204.65,204.29,204.33,116016.0
2025-05-30 11:20:00,204.32,204.58,204.3,204.51,100768.0,204.32,204.58,204.3,204.51,100768.0
2025-05-30 11:25:00,204.52,204.85,204.39,204.68,150955.0,204.52,204.85,204.39,204.68,150955.0
2025-05-30 11:30:00,204.66,204.8,204.05,204.18,179730.0,204.66,204.8,204.05,204.18,179730.0
2025-05-30 11:35:00,204.15,204.23,203.95,204.09,126479.0,204.15,204.23,203.95,204.09,126479.0
2025-05-30 11:40:00,204.1,204.18,203.9,203.99,153499.0,204.1,204.18,203.9,203.99,153499.0
2025-05-30 11:45:00,203.98,204.16,203.85,204.09,173002.0,203.98,204.16,203.85,204.09,173002.0
2025-05-30 11:50:00,204.09,204.25,203.83,204.16,213480.0,204.09,204.25,203.83,204.16,213480.0
2025-05-30 11:55:00,204.14,204.4,204.13,204.24,141639.0,204.14,204.4,204.13,204.24,141639.0
2025-05-30 12:00:00,204.25,204.26,203.92,204.06,138741.0,204.25,204.26,203.92,204.06,138741.0
2025-05-30 12:05:00,204.08,204.56,204.06,204.55,108519.0,204.08,204.56,204.06,204.55,108519.0
2025-05-30 12:10:00,204.55,204.58,204.37,204.49,101541.0,204.55,204.58,204.37,204.49,101541.0
2025-05-30 12:15:00,204.48,204.53,204.07,204.13,163556.0,204.48,204.53,204.07,204.13,163556.0
2025-05-30 12:20:00,204.13,204.25,203.63,203.76,212593.0,204.13,204.25,203.63,203.76,212593.0
2025-05-30 12:25:00,203.75,203.81,202.69,202.83,476188.0,203.75,203.81,202.69,202.83,476188.0
2025-05-30 12:30:00,202.77,202.83,201.69,202.19,571920.0,202.77,202.83,201.69,202.19,571920.0
2025-05-30 12:35:00,202.21,202.69,202.04,202.53,318624.0,202.21,202.69,202.04,202.53,318624.0
2025-05-30 12:40:00,202.55,202.72,202.24,202.35,173912.0,202.55,202.72,202.24,202.35,173912.0
2025-05-30 12:45:00,202.35,202.51,202.05,202.23,164194.0,202.35,202.51,202.05,202.23,164194.0
2025-05-30 12:50:00,202.21,202.23,201.84,201.97,193798.0,202.21,202.23,201.84,201.97,193798.0
2025-05-30 12:55:00,201.95,202.25,201.94,202.24,179403.0,201.95,202.25,201.94,202.24,179403.0
2025-05-30 13:00:00,202.23,202.46,202.08,202.39,273730.0,202.23,202.46,202.08,202.39,273730.0
2025-05-30 13:05:00,202.41,202.88,202.28,202.83,193007.0,202.41,202.88,202.28,202.83,193007.0
2025-05-30 13:10:00,202.83,202.83,202.6,202.65,127860.0,202.83,202.83,202.6,202.65,127860.0
2025-05-30 13:15:00,202.64,202.94,202.6,202.88,136809.0,202.64,202.94,202.6,202.88,136809.0
2025-05-30 13:20:00,202.86,202.92,202.57,202.72,138750.0,202.86,202.92,202.57,202.72,138750.0
2025-05-30 13:25:00,202.68,202.73,202.45,202.68,118161.0,202.68,202.73,202.45,202.68,118161.0
2025-05-30 13:30:00,202.67,202.76,202.58,202.65,112999.0,202.67,202.76,202.58,202.65,112999.0
2025-05-30 13:35:00,202.64,202.91,202.52,202.74,160365.0,202.64,202.91,202.52,202.74,160365.0
2025-05-30 13:40:00,202.73,202.89,202.65,202.68,111933.0,202.73,202.89,202.65,202.68,111933.0
2025-05-30 13:45:00,202.69,202.97,202.65,202.91,111492.0,202.69,202.97,202.65,202.91,111492.0
2025-05-30 13:50:00,202.94,203.2,202.93,203.05,152386.0,202.94,203.2,202.93,203.05,152386.0
2025-05-30 13:55:00,203.05,203.05,202.73,202.75,119802.0,203.05,203.05,202.73,202.75,119802.0
2025-05-30 14:00:00,202.75,203.09,202.74,203.06,165514.0,202.75,203.09,202.74,203.06,165514.0
2025-05-30 14:05:00,203.06,203.37,202.91,203.36,172226.0,203.06,203.37,202.91,203.36,172226.0
2025-05-30 14:10:00,203.33,203.46,203.29,203.32,153011.0,203.33,203.46,203.29,203.32,153011.0
2025-05-30 14:15:00,203.33,203.88,203.29,203.8,328689.0,203.33,203.88,203.29,203.8,328689.0
2025-05-30 14:20:00,203.78,203.94,203.61,203.9,236781.0,203.78,203.94,203.61,203.9,236781.0
2025-05-30 14:25:00,203.9,204.03,203.81,203.88,245420.0,203.9,204.03,203.81,203.88,245420.0
2025-05-30 14:30:00,203.89,204.01,203.72,203.74,174952.0,203.89,204.01,203.72,203.74,174952.0
2025-05-30 14:35:00,203.74,204.05,203.74,204.01,194714.0,203.74,204.05,203.74,204.01,194714.0
2025-05-30 14:40:00,204.02,204.06,203.83,203.94,156381.0,204.02,204.06,203.83,203.94,156381.0
2025-05-30 14:45:00,203.93,204.13,203.91,204.11,166017.0,203.93,204.13,203.91,204.11,166017.0
2025-05-30 14:50:00,204.12,204.33,204.07,204.26,164726.0,204.12,204.33,204.07,204.26,164726.0
2025-05-30 14:55:00,204.25,204.43,204.03,204.35,204213.0,204.25,204.43,204.03,204.35,204213.0
2025-05-30 15:00:00,204.35,204.78,204.33,204.73,274033.0,204.35,204.78,204.33,204.73,274033.0
2025-05-30 15:05:00,204.72,204.92,204.63,204.68,333480.0,204.72,204.92,204.63,204.68,333480.0
2025-05-30 15:10:00,204.65,204.83,204.5,204.72,231034.0,204.65,204.83,204.5,204.72,231034.0
2025-05-30 15:15:00,204.72,205.04,204.67,204.89,213997.0,204.72,205.04,204.67,204.89,213997.0
2025-05-30 15:20:00,204.9,204.92,204.69,204.75,282436.0,204.9,204.92,204.69,204.75,282436.0
2025-05-30 15:25:00,204.76,205.07,204.75,204.89,205734.0,204.76,205.07,204.75,204.89,205734.0
2025-05-30 15:30:00,204.9,204.91,204.55,204.75,185395.0,204.9,204.91,204.55,204.75,185395.0
2025-05-30 15:35:00,204.77,205.07,204.71,204.79,210060.0,204.77,205.07,204.71,204.79,210060.0
2025-05-30 15:40:00,204.8,204.83,204.44,204.61,182217.0,204.8,204.83,204.44,204.61,182217.0
2025-05-30 15:45:00,204.62,204.7,204.29,204.6,242389.0,204.62,204.7,204.29,204.6,242389.0
2025-05-30 15:50:00,204.65,205.99,204.59,205.13,1630576.0,204.65,205.99,204.59,205.13,1630576.0
2025-05-30 15:55:00,205.18,205.56,204.58,204.66,2877856.0,205.18,205.56,204.58,204.66,2877856.0
2025-06-02 09:30:00,204.97,206.1,204.27,205.68,1220400.0,204.97,206.1,204.27,205.68,1220400.0
2025-06-02 09:35:00,205.67,206.22,205.34,206.18,649221.0,205.67,206.22,205.34,206.18,649221.0
2025-06-02 09:40:00,206.12,206.14,205.18,205.23,321280.0,206.12,206.14,205.18,205.23,321280.0
2025-06-02 09:45:00,205.23,205.31,204.49,204.56,410292.0,205.23,205.31,204.49,204.56,410292.0
2025-06-02 09:50:00,204.55,204.66,203.61,203.97,426549.0,204.55,204.66,203.61,203.97,426549.0
2025-06-02 09:55:00,203.98,204.23,203.4,203.69,418628.0,203.98,204.23,203.4,203.69,418628.0
2025-06-02 10:00:00,203.69,203.69,202.68,203.05,521510.0,203.69,203.69,202.68,203.05,521510.0
2025-06-02 10:05:00,203.03,203.55,202.68,203.53,332931.0,203.03,203.55,202.68,203.53,332931.0
2025-06-02 10:10:00,203.53,203.53,202.99,203.33,201384.0,203.53,203.53,202.99,203.33,201384.0
2025-06-02 10:15:00,203.34,203.84,203.23,203.7,243062.0,203.34,203.84,203.23,203.7,243062.0
2025-06-02 10:20:00,203.68,204.39,203.57,204.02,237740.0,203.68,204.39,203.57,204.02,237740.0
2025-06-02 10:25:00,204.05,204.46,204.03,204.33,156449.0,204.05,204.46,204.03,204.33,156449.0
2025-06-02 10:30:00,204.31,204.89,204.24,204.78,192772.0,204.31,204.89,204.24,204.78,192772.0
2025-06-02 10:35:00,204.8,204.89,204.2,204.23,245575.0,204.8,204.89,204.2,204.23,245575.0
2025-06-02 10:40:00,204.23,204.49,204.01,204.35,197039.0,204.23,204.49,204.01,204.35,197039.0
2025-06-02 10:45:00,204.34,204.54,204.25,204.54,111075.0,204.34,204.54,204.25,204.54,111075.0
2025-06-02 10:50:00,204.55,204.81,204.46,204.49,162353.0,204.55,204.81,204.46,204.49,162353.0
2025-06-02 10:55:00,204.48,205.21,204.46,205.17,315424.0,204.48,205.21,204.46,205.17,315424.0
2025-06-02 11:00:00,205.16,205.49,204.87,205.09,367793.0,205.16,205.49,204.87,205.09,367793.0
2025-06-02 11:05:00,205.08,205.48,204.93,204.97,211396.0,205.08,205.48,204.93,204.97,211396.0
2025-06-02 11:10:00,204.96,205.44,204.83,205.3,169300.0,204.96,205.44,204.83,205.3,169300.0
2025-06-02 11:15:00,205.31,205.4,205.11,205.24,99000.0,205.31,205.4,205.11,205.24,99000.0
2025-06-02 11:20:00,205.24,205.54,205.17,205.38,205847.0,205.24,205.54,205.17,205.38,205847.0
2025-06-02 11:25:00,205.38,205.47,204.92,205.08,179904.0,205.38,205.47,204.92,205.08,179904.0
2025-06-02 11:30:00,205.09,205.14,204.81,204.82,171912.0,205.09,205.14,204.81,204.82,171912.0
2025-06-02 11:35:00,204.81,205.04,204.78,204.91,118695.0,204.81,205.04,204.78,204.91,118695.0
2025-06-02 11:40:00,204.9,205.05,204.9,205.01,110346.0,204.9,205.05,204.9,205.01,110346.0
2025-06-02 11:45:00,205.0,205.13,204.95,205.06,146195.0,205.0,205.13,204.95,205.06,146195.0
2025-06-02 11:50:00,205.06,205.42,205.04,205.37,177748.0,205.06,205.42,205.04,205.37,177748.0
2025-06-02 11:55:00,205.37,205.41,205.27,205.34,151212.0,205.37,205.41,205.27,205.34,151212.0
2025-06-02 12:00:00,205.33,205.45,204.96,205.05,159603.0,205.33,205.45,204.96,205.05,159603.0
2025-06-02 12:05:00,205.05,205.22,204.98,205.2,113129.0,205.05,205.22,204.98,205.2,113129.0
2025-06-02 12:10:00,205.19,205.25,205.1,205.14,66056.0,205.19,205.25,205.1,205.14,66056.0
2025-06-02 12:15:00,205.14,205.19,204.95,205.13,123881.0,205.14,205.19,204.95,205.13,123881.0
2025-06-02 12:20:00,205.13,205.43,205.1,205.28,98552.0,205.13,205.43,205.1,205.28,98552.0
2025-06-02 12:25:00,205.26,205.27,204.95,205.23,114102.0,205.26,205.27,204.95,205.23,114102.0
2025-06-02 12:30:00,205.23,205.4,205.17,205.36,160293.0,205.23,205.4,205.17,205.36,160293.0
2025-06-02 12:35:00,205.37,205.47,205.17,205.41,89948.0,205.37,205.47,205.17,205.41,89948.0
2025-06-02 12:40:00,205.39,205.43,205.2,205.28,98382.0,205.39,205.43,205.2,205.28,98382.0
2025-06-02 12:45:00,205.28,205.72,205.26,205.55,189690.0,205.28,205.72,205.26,205.55,189690.0
2025-06-02 12:50:00,205.55,205.89,205.51,205.88,132198.0,205.55,205.89,205.51,205.88,132198.0
2025-06-02 12:55:00,205.85,205.98,205.73,205.87,138493.0,205.85,205.98,205.73,205.87,138493.0
2025-06-02 13:00:00,205.88,206.2,205.88,205.96,204040.0,205.88,206.2,205.88,205.96,204040.0
2025-06-02 13:05:00,205.98,206.18,205.97,206.1,98449.0,205.98,206.18,205.97,206.1,98449.0
2025-06-02 13:10:00,206.09,206.14,205.94,205.95,79055.0,206.09,206.14,205.94,205.95,79055.0
2025-06-02 13:15:00,205.96,206.08,205.83,205.91,100312.0,205.96,206.08,205.83,205.91,100312.0
2025-06-02 13:20:00,205.9,205.95,205.74,205.92,118844.0,205.9,205.95,205.74,205.92,118844.0
2025-06-02 13:25:00,205.9,206.0,205.59,205.71,118781.0,205.9,206.0,205.59,205.71,118781.0
2025-06-02 13:30:00,205.69,205.82,205.61,205.75,190683.0,205.69,205.82,205.61,205.75,190683.0
2025-06-02 13:35:00,205.76,205.8,205.63,205.75,133309.0,205.76,205.8,205.63,205.75,133309.0
2025-06-02 13:40:00,205.73,205.86,205.62,205.7,154000.0,205.73,205.86,205.62,205.7,154000.0
2025-06-02 13:45:00,205.71,205.73,205.49,205.52,103213.0,205.71,205.73,205.49,205.52,103213.0
2025-06-02 13:50:00,205.52,205.64,205.45,205.59,81459.0,205.52,205.64,205.45,205.59,81459.0
2025-06-02 13:55:00,205.59,205.72,205.51,205.6,95765.0,205.59,205.72,205.51,205.6,95765.0
2025-06-02 14:00:00,205.6,205.71,205.49,205.55,96027.0,205.6,205.71,205.49,205.55,96027.0
2025-06-02 14:05:00,205.55,205.72,205.47,205.56,144966.0,205.55,205.72,205.47,205.56,144966.0
2025-06-02 14:10:00,205.56,205.95,205.55,205.89,156083.0,205.56,205.95,205.55,205.89,156083.0
2025-06-02 14:15:00,205.89,206.32,205.87,206.15,241772.0,205.89,206.32,205.87,206.15,241772.0
2025-06-02 14:20:00,206.15,206.42,206.09,206.2,177359.0,206.15,206.42,206.09,206.2,177359.0
2025-06-02 14:25:00,206.23,206.29,206.14,206.19,104173.0,206.23,206.29,206.14,206.19,104173.0
2025-06-02 14:30:00,206.2,206.47,206.15,206.39,144448.0,206.2,206.47,206.15,206.39,144448.0
2025-06-02 14:35:00,206.37,206.4,206.24,206.36,99398.0,206.37,206.4,206.24,206.36,99398.0
2025-06-02 14:40:00,206.35,206.58,206.25,206.51,178274.0,206.35,206.58,206.25,206.51,178274.0
2025-06-02 14:45:00,206.51,206.66,206.41,206.52,139549.0,206.51,206.66,206.41,206.52,139549.0
2025-06-02 14:50:00,206.53,206.68,206.32,206.4,435001.0,206.53,206.68,206.32,206.4,435001.0
2025-06-02 14:55:00,206.39,206.55,206.33,206.44,131429.0,206.39,206.55,206.33,206.44,131429.0
2025-06-02 15:00:00,206.41,206.5,206.36,206.41,132466.0,206.41,206.5,206.36,206.41,132466.0
2025-06-02 15:05:00,206.41,206.63,205.2,206.6,218660.0,206.41,206.63,205.2,206.6,218660.0
2025-06-02 15:10:00,206.59,206.62,206.0,206.53,234963.0,206.59,206.62,206.0,206.53,234963.0
2025-06-02 15:15:00,206.53,206.82,206.51,206.74,198987.0,206.53,206.82,206.51,206.74,198987.0
2025-06-02 15:20:00,206.74,206.94,206.64,206.89,205618.0,206.74,206.94,206.64,206.89,205618.0
2025-06-02 15:25:00,206.86,206.89,206.72,206.84,222842.0,206.86,206.89,206.72,206.84,222842.0
2025-06-02 15:30:00,206.84,206.93,206.63,206.74,324699.0,206.84,206.93,206.63,206.74,324699.0
2025-06-02 15:35:00,206.73,206.89,206.66,206.71,191599.0,206.73,206.89,206.66,206.71,191599.0
2025-06-02 15:40:00,206.72,206.91,206.59,206.81,182341.0,206.72,206.91,206.59,206.81,182341.0
2025-06-02 15:45:00,206.8,206.89,206.72,206.78,160907.0,206.8,206.89,206.72,206.78,160907.0
2025-06-02 15:50:00,206.79,207.0,206.45,206.48,489492.0,206.79,207.0,206.45,206.48,489492.0
2025-06-02 15:55:00,206.49,206.72,206.31,206.69,1043695.0,206.49,206.72,206.31,206.69,1043695.0
2025-06-03 09:30:00,207.1,208.95,206.89,207.43,1489563.0,207.1,208.95,206.89,207.43,1489563.0
2025-06-03 09:35:00,207.53,207.57,206.35,206.73,447976.0,207.53,207.57,206.35,206.73,447976.0
2025-06-03 09:40:00,206.7,207.32,206.33,206.91,534953.0,206.7,207.32,206.33,206.91,534953.0
2025-06-03 09:45:00,206.91,207.51,206.86,207.06,277105.0,206.91,207.51,206.86,207.06,277105.0
2025-06-03 09:50:00,207.04,208.02,206.93,207.88,598873.0,207.04,208.02,206.93,207.88,598873.0
2025-06-03 09:55:00,207.86,207.87,207.45,207.52,316265.0,207.86,207.87,207.45,207.52,316265.0
2025-06-03 10:00:00,207.58,208.17,207.54,207.99,464889.0,207.58,208.17,207.54,207.99,464889.0
2025-06-03 10:05:00,207.97,208.32,207.24,207.72,312331.0,207.97,208.32,207.24,207.72,312331.0
2025-06-03 10:10:00,207.71,207.97,207.49,207.96,214433.0,207.71,207.97,207.49,207.96,214433.0
2025-06-03 10:15:00,207.94,208.18,207.74,207.97,218188.0,207.94,208.18,207.74,207.97,218188.0
2025-06-03 10:20:00,207.98,208.16,207.47,207.55,269368.0,207.98,208.16,207.47,207.55,269368.0
2025-06-03 10:25:00,207.55,207.74,207.44,207.68,226442.0,207.55,207.74,207.44,207.68,226442.0
2025-06-03 10:30:00,207.66,207.84,207.4,207.52,176126.0,207.66,207.84,207.4,207.52,176126.0
2025-06-03 10:35:00,207.52,207.53,207.01,207.09,356436.0,207.52,207.53,207.01,207.09,356436.0
2025-06-03 10:40:00,207.07,207.14,206.69,206.84,430360.0,207.07,207.14,206.69,206.84,430360.0
2025-06-03 10:45:00,206.84,207.24,206.84,206.95,250818.0,206.84,207.24,206.84,206.95,250818.0
2025-06-03 10:50:00,206.95,207.02,206.63,206.64,212199.0,206.95,207.02,206.63,206.64,212199.0
2025-06-03 10:55:00,206.65,206.89,206.53,206.83,205684.0,206.65,206.89,206.53,206.83,205684.0
2025-06-03 11:00:00,206.82,207.18,206.82,207.08,278307.0,206.82,207.18,206.82,207.08,278307.0
2025-06-03 11:05:00,207.08,207.28,206.92,206.93,193142.0,207.08,207.28,206.92,206.93,193142.0
2025-06-03 11:10:00,206.94,207.14,206.88,207.14,220563.0,206.94,207.14,206.88,207.14,220563.0
2025-06-03 11:15:00,207.13,207.34,207.07,207.26,239485.0,207.13,207.34,207.07,207.26,239485.0
2025-06-03 11:20:00,207.28,207.62,207.23,207.48,266989.0,207.28,207.62,207.23,207.48,266989.0
2025-06-03 11:25:00,207.51,207.6,206.92,207.01,246664.0,207.51,207.6,206.92,207.01,246664.0
2025-06-03 11:30:00,207.0,207.01,206.59,206.67,249091.0,207.0,207.01,206.59,206.67,249091.0
2025-06-03 11:35:00,206.68,207.17,206.68,206.77,185399.0,206.68,207.17,206.68,206.77,185399.0
2025-06-03 11:40:00,206.76,206.94,206.72,206.84,161396.0,206.76,206.94,206.72,206.84,161396.0
2025-06-03 11:45:00,206.83,206.9,206.68,206.88,113884.0,206.83,206.9,206.68,206.88,113884.0
2025-06-03 11:50:00,206.87,206.88,206.63,206.8,139819.0,206.87,206.88,206.63,206.8,139819.0
2025-06-03 11:55:00,206.79,206.94,206.77,206.81,101422.0,206.79,206.94,206.77,206.81,101422.0
2025-06-03 12:00:00,206.82,206.99,206.78,206.91,126963.0,206.82,206.99,206.78,206.91,126963.0
2025-06-03 12:05:00,206.91,207.0,206.8,206.89,123995.0,206.91,207.0,206.8,206.89,123995.0
2025-06-03 12:10:00,206.89,207.03,206.78,206.88,128417.0,206.89,207.03,206.78,206.88,128417.0
2025-06-03 12:15:00,206.88,207.36,206.87,207.34,177822.0,206.88,207.36,206.87,207.34,177822.0
2025-06-03 12:20:00,207.34,207.42,207.22,207.4,150245.0,207.34,207.42,207.22,207.4,150245.0
2025-06-03 12:25:00,207.4,207.59,207.38,207.48,234288.0,207.4,207.59,207.38,207.48,234288.0
2025-06-03 12:30:00,207.49,207.56,207.43,207.51,110095.0,207.49,207.56,207.43,207.51,110095.0
2025-06-03 12:35:00,207.52,207.92,207.5,207.67,255567.0,207.52,207.92,207.5,207.67,255567.0
2025-06-03 12:40:00,207.68,207.71,207.48,207.71,106061.0,207.68,207.71,207.48,207.71,106061.0
2025-06-03 12:45:00,207.7,207.83,207.59,207.83,114936.0,207.7,207.83,207.59,207.83,114936.0
2025-06-03 12:50:00,207.81,207.86,207.73,207.81,156853.0,207.81,207.86,207.73,207.81,156853.0
2025-06-03 12:55:00,207.81,207.93,207.72,207.83,187499.0,207.81,207.93,207.72,207.83,187499.0
2025-06-03 13:00:00,207.83,207.89,207.47,207.49,168483.0,207.83,207.89,207.47,207.49,168483.0
2025-06-03 13:05:00,207.49,207.6,207.35,207.43,118252.0,207.49,207.6,207.35,207.43,118252.0
2025-06-03 13:10:00,207.43,207.66,207.42,207.51,191675.0,207.43,207.66,207.42,207.51,191675.0
2025-06-03 13:15:00,207.51,207.68,207.47,207.66,157791.0,207.51,207.68,207.47,207.66,157791.0
2025-06-03 13:20:00,207.65,207.8,207.61,207.74,124461.0,207.65,207.8,207.61,207.74,124461.0
2025-06-03 13:25:00,207.73,207.81,207.57,207.68,95647.0,207.73,207.81,207.57,207.68,95647.0
2025-06-03 13:30:00,207.68,207.78,207.54,207.58,101958.0,207.68,207.78,207.54,207.58,101958.0
2025-06-03 13:35:00,207.59,207.72,207.56,207.64,73535.0,207.59,207.72,207.56,207.64,73535.0
2025-06-03 13:40:00,207.64,207.76,207.31,207.34,178605.0,207.64,207.76,207.31,207.34,178605.0
2025-06-03 13:45:00,207.35,207.38,207.06,207.08,106054.0,207.35,207.38,207.06,207.08,106054.0
2025-06-03 13:50:00,207.07,207.1,206.92,207.1,147052.0,207.07,207.1,206.92,207.1,147052.0
2025-06-03 13:55:00,207.1,207.16,206.93,206.96,101825.0,207.1,207.16,206.93,206.96,101825.0
2025-06-03 14:00:00,206.97,207.05,206.57,206.81,204943.0,206.97,207.05,206.57,206.81,204943.0
2025-06-03 14:05:00,206.83,206.86,206.48,206.53,195607.0,206.83,206.86,206.48,206.53,195607.0
2025-06-03 14:10:00,206.53,206.54,206.1,206.31,203185.0,206.53,206.54,206.1,206.31,203185.0
2025-06-03 14:15:00,206.31,206.32,205.9,205.93,311589.0,206.31,206.32,205.9,205.93,311589.0
2025-06-03 14:20:00,205.93,206.19,205.92,206.17,254965.0,205.93,206.19,205.92,206.17,254965.0
2025-06-03 14:25:00,206.17,206.39,206.09,206.34,227434.0,206.17,206.39,206.09,206.34,227434.0
2025-06-03 14:30:00,206.33,206.46,206.23,206.26,147281.0,206.33,206.46,206.23,206.26,147281.0
2025-06-03 14:35:00,206.26,206.26,205.97,206.01,128035.0,206.26,206.26,205.97,206.01,128035.0
2025-06-03 14:40:00,206.02,206.17,205.97,206.14,136713.0,206.02,206.17,205.97,206.14,136713.0
2025-06-03 14:45:00,206.14,206.18,205.84,205.94,191291.0,206.14,206.18,205.84,205.94,191291.0
2025-06-03 14:50:00,205.9,205.97,205.73,205.8,166633.0,205.9,205.97,205.73,205.8,166633.0
2025-06-03 14:55:00,205.79,205.94,205.71,205.81,183752.0,205.79,205.94,205.71,205.81,183752.0
2025-06-03 15:00:00,205.81,205.93,205.59,205.67,254781.0,205.81,205.93,205.59,205.67,254781.0
2025-06-03 15:05:00,205.66,205.76,205.5,205.62,231188.0,205.66,205.76,205.5,205.62,231188.0
2025-06-03 15:10:00,205.63,205.65,205.22,205.32,361339.0,205.63,205.65,205.22,205.32,361339.0
2025-06-03 15:15:00,205.31,205.61,205.22,205.55,291609.0,205.31,205.61,205.22,205.55,291609.0
2025-06-03 15:20:00,205.53,205.62,205.41,205.62,187612.0,205.53,205.62,205.41,205.62,187612.0
2025-06-03 15:25:00,205.62,205.77,205.57,205.65,231957.0,205.62,205.77,205.57,205.65,231957.0
2025-06-03 15:30:00,205.65,205.78,205.54,205.75,188754.0,205.65,205.78,205.54,205.75,188754.0
2025-06-03 15:35:00,205.74,205.88,205.72,205.77,214247.0,205.74,205.88,205.72,205.77,214247.0
2025-06-03 15:40:00,205.78,205.79,205.34,205.38,269663.0,205.78,205.79,205.34,205.38,269663.0
2025-06-03 15:45:00,205.38,205.48,205.05,205.14,379143.0,205.38,205.48,205.05,205.14,379143.0
2025-06-03 15:50:00,205.15,206.02,205.03,205.78,643144.0,205.15,206.02,205.03,205.78,643144.0
2025-06-03 15:55:00,205.76,206.12,205.59,205.77,1036791.0,205.76,206.12,205.59,205.77,1036791.0
2025-06-04 09:30:00,206.59,207.24,206.18,206.85,1051127.0,206.59,207.24,206.18,206.85,1051127.0
2025-06-04 09:35:00,206.84,206.88,206.3,206.33,362077.0,206.84,206.88,206.3,206.33,362077.0
2025-06-04 09:40:00,206.34,206.37,205.93,206.14,354447.0,206.34,206.37,205.93,206.14,354447.0
2025-06-04 09:45:00,206.14,206.6,206.04,206.49,429614.0,206.14,206.6,206.04,206.49,429614.0
2025-06-04 09:50:00,206.47,206.68,206.11,206.2,443073.0,206.47,206.68,206.11,206.2,443073.0
2025-06-04 09:55:00,206.18,206.64,206.18,206.55,359488.0,206.18,206.64,206.18,206.55,359488.0
2025-06-04 10:00:00,206.48,206.65,205.75,205.89,386167.0,206.48,206.65,205.75,205.89,386167.0
2025-06-04 10:05:00,205.89,205.95,205.18,205.48,393413.0,205.89,205.95,205.18,205.48,393413.0
2025-06-04 10:10:00,205.49,205.93,205.49,205.79,250504.0,205.49,205.93,205.49,205.79,250504.0
2025-06-04 10:15:00,205.78,206.26,205.67,206.18,358602.0,205.78,206.26,205.67,206.18,358602.0
2025-06-04 10:20:00,206.19,206.35,206.0,206.03,159090.0,206.19,206.35,206.0,206.03,159090.0
2025-06-04 10:25:00,206.04,206.26,205.93,206.19,185724.0,206.04,206.26,205.93,206.19,185724.0
2025-06-04 10:30:00,206.2,206.32,206.06,206.13,181505.0,206.2,206.32,206.06,206.13,181505.0
2025-06-04 10:35:00,206.15,206.24,205.84,205.97,130792.0,206.15,206.24,205.84,205.97,130792.0
2025-06-04 10:40:00,205.94,206.11,205.89,206.06,160997.0,205.94,206.11,205.89,206.06,160997.0
2025-06-04 10:45:00,206.06,206.2,205.83,206.07,147690.0,206.06,206.2,205.83,206.07,147690.0
2025-06-04 10:50:00,206.05,206.08,205.52,205.73,181813.0,206.05,206.08,205.52,205.73,181813.0
2025-06-04 10:55:00,205.7,206.04,205.69,206.0,177081.0,205.7,206.04,205.69,206.0,177081.0
2025-06-04 11:00:00,206.01,206.06,205.83,205.85,159647.0,206.01,206.06,205.83,205.85,159647.0
2025-06-04 11:05:00,205.87,206.03,205.82,205.93,106076.0,205.87,206.03,205.82,205.93,106076.0
2025-06-04 11:10:00,205.92,205.96,205.79,205.92,137978.0,205.92,205.96,205.79,205.92,137978.0
2025-06-04 11:15:00,205.94,206.01,205.75,205.77,172814.0,205.94,206.01,205.75,205.77,172814.0
2025-06-04 11:20:00,205.77,205.87,205.69,205.85,161865.0,205.77,205.87,205.69,205.85,161865.0
2025-06-04 11:25:00,205.86,206.06,205.79,205.97,181024.0,205.86,206.06,205.79,205.97,181024.0
2025-06-04 11:30:00,205.97,206.05,205.82,205.97,152501.0,205.97,206.05,205.82,205.97,152501.0
2025-06-04 11:35:00,205.97,206.35,205.93,206.24,239114.0,205.97,206.35,205.93,206.24,239114.0
2025-06-04 11:40:00,206.24,206.27,205.95,206.01,194955.0,206.24,206.27,205.95,206.01,194955.0
2025-06-04 11:45:00,206.02,206.26,205.98,206.14,108720.0,206.02,206.26,205.98,206.14,108720.0
2025-06-04 11:50:00,206.15,206.45,206.14,206.24,213356.0,206.15,206.45,206.14,206.24,213356.0
2025-06-04 11:55:00,206.23,206.51,206.11,206.48,138738.0,206.23,206.51,206.11,206.48,138738.0
2025-06-04 12:00:00,206.47,206.6,206.34,206.39,133322.0,206.47,206.6,206.34,206.39,133322.0
2025-06-04 12:05:00,206.39,206.57,206.33,206.47,98976.0,206.39,206.57,206.33,206.47,98976.0
2025-06-04 12:10:00,206.49,206.51,206.13,206.15,159856.0,206.49,206.51,206.13,206.15,159856.0
2025-06-04 12:15:00,206.15,206.53,206.14,206.53,345846.0,206.15,206.53,206.14,206.53,345846.0
2025-06-04 12:20:00,206.55,206.74,206.41,206.68,194815.0,206.55,206.74,206.41,206.68,194815.0
2025-06-04 12:25:00,206.69,206.69,206.4,206.47,131331.0,206.69,206.69,206.4,206.47,131331.0
2025-06-04 12:30:00,206.46,206.58,206.32,206.39,107369.0,206.46,206.58,206.32,206.39,107369.0
2025-06-04 12:35:00,206.38,206.38,206.19,206.35,109697.0,206.38,206.38,206.19,206.35,109697.0
2025-06-04 12:40:00,206.34,206.55,206.33,206.54,110126.0,206.34,206.55,206.33,206.54,110126.0
2025-06-04 12:45:00,206.54,206.68,206.5,206.64,137948.0,206.54,206.68,206.5,206.64,137948.0
2025-06-04 12:50:00,206.65,206.67,206.45,206.48,64677.0,206.65,206.67,206.45,206.48,64677.0
2025-06-04 12:55:00,206.5,206.7,206.49,206.67,115774.0,206.5,206.7,206.49,206.67,115774.0
2025-06-04 13:00:00,206.68,206.96,206.67,206.96,208079.0,206.68,206.96,206.67,206.96,208079.0
2025-06-04 13:05:00,206.96,207.25,206.93,207.24,330195.0,206.96,207.25,206.93,207.24,330195.0
2025-06-04 13:10:00,207.23,207.4,207.08,207.26,243041.0,207.23,207.4,207.08,207.26,243041.0
2025-06-04 13:15:00,207.27,207.5,207.26,207.45,194369.0,207.27,207.5,207.26,207.45,194369.0
2025-06-04 13:20:00,207.43,207.56,207.4,207.44,164908.0,207.43,207.56,207.4,207.44,164908.0
2025-06-04 13:25:00,207.44,207.76,207.32,207.57,218328.0,207.44,207.76,207.32,207.57,218328.0
2025-06-04 13:30:00,207.56,207.78,207.48,207.65,164129.0,207.56,207.78,207.48,207.65,164129.0
2025-06-04 13:35:00,207.66,207.86,207.66,207.67,202857.0,207.66,207.86,207.66,207.67,202857.0
2025-06-04 13:40:00,207.67,207.77,207.6,207.65,178998.0,207.67,207.77,207.6,207.65,178998.0
2025-06-04 13:45:00,207.65,207.74,207.6,207.62,127965.0,207.65,207.74,207.6,207.62,127965.0
2025-06-04 13:50:00,207.61,207.73,207.56,207.65,144640.0,207.61,207.73,207.56,207.65,144640.0
2025-06-04 13:55:00,207.65,207.73,207.55,207.57,134719.0,207.65,207.73,207.55,207.57,134719.0
2025-06-04 14:00:00,207.56,207.71,207.47,207.63,183826.0,207.56,207.71,207.47,207.63,183826.0
2025-06-04 14:05:00,207.63,207.68,207.38,207.48,164864.0,207.63,207.68,207.38,207.48,164864.0
2025-06-04 14:10:00,207.48,207.53,207.37,207.42,107034.0,207.48,207.53,207.37,207.42,107034.0
2025-06-04 14:15:00,207.41,207.52,207.36,207.49,96373.0,207.41,207.52,207.36,207.49,96373.0
2025-06-04 14:20:00,207.5,207.81,207.48,207.7,264994.0,207.5,207.81,207.48,207.7,264994.0
2025-06-04 14:25:00,207.7,207.86,207.56,207.84,145689.0,207.7,207.86,207.56,207.84,145689.0
2025-06-04 14:30:00,207.84,207.89,207.63,207.79,168050.0,207.84,207.89,207.63,207.79,168050.0
2025-06-04 14:35:00,207.78,208.03,207.78,207.99,316959.0,207.78,208.03,207.78,207.99,316959.0
2025-06-04 14:40:00,208.0,208.08,207.94,208.08,176941.0,208.0,208.08,207.94,208.08,176941.0
2025-06-04 14:45:00,208.08,208.18,207.91,207.96,235861.0,208.08,208.18,207.91,207.96,235861.0
2025-06-04 14:50:00,207.97,207.99,207.73,207.95,203701.0,207.97,207.99,207.73,207.95,203701.0
2025-06-04 14:55:00,207.96,208.0,207.8,207.88,108330.0,207.96,208.0,207.8,207.88,108330.0
2025-06-04 15:00:00,207.88,208.0,207.81,207.97,182009.0,207.88,208.0,207.81,207.97,182009.0
2025-06-04 15:05:00,207.97,207.98,207.64,207.68,123586.0,207.97,207.98,207.64,207.68,123586.0
2025-06-04 15:10:00,207.67,207.94,207.63,207.89,204216.0,207.67,207.94,207.63,207.89,204216.0
2025-06-04 15:15:00,207.89,207.9,207.76,207.85,109991.0,207.89,207.9,207.76,207.85,109991.0
2025-06-04 15:20:00,207.85,207.93,207.72,207.86,174975.0,207.85,207.93,207.72,207.86,174975.0
2025-06-04 15:25:00,207.86,207.86,207.68,207.75,118172.0,207.86,207.86,207.68,207.75,118172.0
2025-06-04 15:30:00,207.74,207.89,207.72,207.8,192325.0,207.74,207.89,207.72,207.8,192325.0
2025-06-04 15:35:00,207.81,207.82,207.52,207.55,333122.0,207.81,207.82,207.52,207.55,333122.0
2025-06-04 15:40:00,207.56,207.56,207.33,207.41,408281.0,207.56,207.56,207.33,207.41,408281.0
2025-06-04 15:45:00,207.42,207.56,207.37,207.48,342254.0,207.42,207.56,207.37,207.48,342254.0
2025-06-04 15:50:00,207.46,207.47,206.94,207.04,607270.0,207.46,207.47,206.94,207.04,607270.0
2025-06-04 15:55:00,207.04,207.48,206.89,207.24,1184762.0,207.04,207.48,206.89,207.24,1184762.0
2025-06-05 09:30:00,209.51,210.92,208.05,210.43,2293332.0,209.51,210.92,208.05,210.43,2293332.0
2025-06-05 09:35:00,210.45,211.4,210.06,210.13,1408819.0,210.45,211.4,210.06,210.13,1408819.0
2025-06-05 09:40:00,210.11,210.39,209.33,209.49,1092247.0,210.11,210.39,209.33,209.49,1092247.0
2025-06-05 09:45:00,209.49,209.54,208.14,208.69,723381.0,209.49,209.54,208.14,208.69,723381.0
2025-06-05 09:50:00,208.66,209.32,208.45,209.26,534554.0,208.66,209.32,208.45,209.26,534554.0
2025-06-05 09:55:00,209.24,209.34,208.5,208.96,500937.0,209.24,209.34,208.5,208.96,500937.0
2025-06-05 10:00:00,208.96,209.66,208.83,209.26,621806.0,208.96,209.66,208.83,209.26,621806.0
2025-06-05 10:05:00,209.24,209.34,208.3,208.32,327577.0,209.24,209.34,208.3,208.32,327577.0
2025-06-05 10:10:00,208.33,209.35,208.18,209.0,360876.0,208.33,209.35,208.18,209.0,360876.0
2025-06-05 10:15:00,209.01,209.11,208.6,208.84,211641.0,209.01,209.11,208.6,208.84,211641.0
2025-06-05 10:20:00,208.86,209.29,208.81,209.26,322111.0,208.86,209.29,208.81,209.26,322111.0
2025-06-05 10:25:00,209.23,210.07,209.23,209.81,614021.0,209.23,210.07,209.23,209.81,614021.0
2025-06-05 10:30:00,209.8,209.81,208.64,208.8,332717.0,209.8,209.81,208.64,208.8,332717.0
2025-06-05 10:35:00,208.8,209.68,208.08,209.54,494353.0,208.8,209.68,208.08,209.54,494353.0
2025-06-05 10:40:00,209.56,210.32,209.13,210.2,421300.0,209.56,210.32,209.13,210.2,421300.0
2025-06-05 10:45:00,210.21,211.49,210.03,210.59,1035959.0,210.21,211.49,210.03,210.59,1035959.0
2025-06-05 10:50:00,210.57,210.87,210.34,210.78,502817.0,210.57,210.87,210.34,210.78,502817.0
2025-06-05 10:55:00,210.79,211.4,210.66,211.07,431693.0,210.79,211.4,210.66,211.07,431693.0
2025-06-05 11:00:00,211.11,211.63,211.1,211.26,623278.0,211.11,211.63,211.1,211.26,623278.0
2025-06-05 11:05:00,211.26,211.77,211.19,211.72,398891.0,211.26,211.77,211.19,211.72,398891.0
2025-06-05 11:10:00,211.75,211.99,211.57,211.98,370131.0,211.75,211.99,211.57,211.98,370131.0
2025-06-05 11:15:00,211.97,212.7,211.89,212.65,668300.0,211.97,212.7,211.89,212.65,668300.0
2025-06-05 11:20:00,212.65,212.81,212.14,212.33,901420.0,212.65,212.81,212.14,212.33,901420.0
2025-06-05 11:25:00,212.34,212.65,211.96,212.58,652554.0,212.34,212.65,211.96,212.58,652554.0
2025-06-05 11:30:00,212.57,212.7,212.17,212.19,577146.0,212.57,212.7,212.17,212.19,577146.0
2025-06-05 11:35:00,212.17,212.4,211.86,212.13,532086.0,212.17,212.4,211.86,212.13,532086.0
2025-06-05 11:40:00,212.14,212.33,211.73,211.87,373391.0,212.14,212.33,211.73,211.87,373391.0
2025-06-05 11:45:00,211.9,211.96,211.48,211.51,274393.0,211.9,211.96,211.48,211.51,274393.0
2025-06-05 11:50:00,211.51,211.76,211.36,211.43,238533.0,211.51,211.76,211.36,211.43,238533.0
2025-06-05 11:55:00,211.47,211.81,211.37,211.69,339575.0,211.47,211.81,211.37,211.69,339575.0
2025-06-05 12:00:00,211.7,212.1,211.52,212.06,331309.0,211.7,212.1,211.52,212.06,331309.0
2025-06-05 12:05:00,212.07,212.3,211.88,211.95,344875.0,212.07,212.3,211.88,211.95,344875.0
2025-06-05 12:10:00,211.95,212.03,211.35,211.41,253007.0,211.95,212.03,211.35,211.41,253007.0
2025-06-05 12:15:00,211.39,211.5,210.78,211.06,307005.0,211.39,211.5,210.78,211.06,307005.0
2025-06-05 12:20:00,211.03,211.24,210.67,210.72,219990.0,211.03,211.24,210.67,210.72,219990.0
2025-06-05 12:25:00,210.73,210.98,210.56,210.95,166098.0,210.73,210.98,210.56,210.95,166098.0
2025-06-05 12:30:00,210.96,211.08,210.67,210.9,119907.0,210.96,211.08,210.67,210.9,119907.0
2025-06-05 12:35:00,210.9,211.11,210.53,210.66,192989.0,210.9,211.11,210.53,210.66,192989.0
2025-06-05 12:40:00,210.64,210.74,210.38,210.41,187075.0,210.64,210.74,210.38,210.41,187075.0
2025-06-05 12:45:00,210.41,210.41,209.41,209.6,409704.0,210.41,210.41,209.41,209.6,409704.0
2025-06-05 12:50:00,209.58,209.84,209.06,209.62,243331.0,209.58,209.84,209.06,209.62,243331.0
2025-06-05 12:55:00,209.61,209.77,209.42,209.47,231133.0,209.61,209.77,209.42,209.47,231133.0
2025-06-05 13:00:00,209.48,209.88,209.21,209.73,309997.0,209.48,209.88,209.21,209.73,309997.0
2025-06-05 13:05:00,209.75,210.13,209.58,210.02,207504.0,209.75,210.13,209.58,210.02,207504.0
2025-06-05 13:10:00,210.01,210.56,209.97,210.39,276478.0,210.01,210.56,209.97,210.39,276478.0
2025-06-05 13:15:00,210.39,210.58,210.32,210.37,190827.0,210.39,210.58,210.32,210.37,190827.0
2025-06-05 13:20:00,210.32,210.91,210.27,210.84,214130.0,210.32,210.91,210.27,210.84,214130.0
2025-06-05 13:25:00,210.85,211.06,210.7,210.9,182960.0,210.85,211.06,210.7,210.9,182960.0
2025-06-05 13:30:00,210.9,211.44,210.89,211.28,370873.0,210.9,211.44,210.89,211.28,370873.0
2025-06-05 13:35:00,211.26,211.36,210.89,210.96,190031.0,211.26,211.36,210.89,210.96,190031.0
2025-06-05 13:40:00,210.95,211.02,210.8,210.93,154746.0,210.95,211.02,210.8,210.93,154746.0
2025-06-05 13:45:00,210.94,210.94,210.57,210.57,156641.0,210.94,210.94,210.57,210.57,156641.0
2025-06-05 13:50:00,210.59,210.62,210.43,210.47,135956.0,210.59,210.62,210.43,210.47,135956.0
2025-06-05 13:55:00,210.46,210.58,210.06,210.09,212982.0,210.46,210.58,210.06,210.09,212982.0
2025-06-05 14:00:00,210.07,210.08,209.62,209.62,193113.0,210.07,210.08,209.62,209.62,193113.0
2025-06-05 14:05:00,209.6,209.67,209.26,209.44,223999.0,209.6,209.67,209.26,209.44,223999.0
2025-06-05 14:10:00,209.42,209.44,208.9,209.13,281513.0,209.42,209.44,208.9,209.13,281513.0
2025-06-05 14:15:00,209.11,209.11,208.35,208.85,393623.0,209.11,209.11,208.35,208.85,393623.0
2025-06-05 14:20:00,208.85,209.5,208.73,209.42,308569.0,208.85,209.5,208.73,209.42,308569.0
2025-06-05 14:25:00,209.44,209.6,209.32,209.6,261876.0,209.44,209.6,209.32,209.6,261876.0
2025-06-05 14:30:00,209.59,209.75,209.42,209.74,279388.0,209.59,209.75,209.42,209.74,279388.0
2025-06-05 14:35:00,209.72,210.01,209.41,209.8,287757.0,209.72,210.01,209.41,209.8,287757.0
2025-06-05 14:40:00,209.8,209.89,209.51,209.75,210786.0,209.8,209.89,209.51,209.75,210786.0
2025-06-05 14:45:00,209.74,210.07,209.74,209.78,268556.0,209.74,210.07,209.74,209.78,268556.0
2025-06-05 14:50:00,209.79,209.9,209.58,209.69,169286.0,209.79,209.9,209.58,209.69,169286.0
2025-06-05 14:55:00,209.69,209.88,209.61,209.78,198587.0,209.69,209.88,209.61,209.78,198587.0
2025-06-05 15:00:00,209.77,209.89,209.35,209.43,268135.0,209.77,209.89,209.35,209.43,268135.0
2025-06-05 15:05:00,209.41,209.62,209.32,209.46,216324.0,209.41,209.62,209.32,209.46,216324.0
2025-06-05 15:10:00,209.47,209.69,209.03,209.09,258462.0,209.47,209.69,209.03,209.09,258462.0
2025-06-05 15:15:00,209.08,209.31,207.56,208.1,505528.0,209.08,209.31,207.56,208.1,505528.0
2025-06-05 15:20:00,208.06,208.3,207.83,208.03,344959.0,208.06,208.3,207.83,208.03,344959.0
2025-06-05 15:25:00,208.05,208.67,207.96,208.51,320443.0,208.05,208.67,207.96,208.51,320443.0
2025-06-05 15:30:00,208.53,208.79,208.37,208.51,341868.0,208.53,208.79,208.37,208.51,341868.0
2025-06-05 15:35:00,208.52,209.25,208.44,209.11,291132.0,208.52,209.25,208.44,209.11,291132.0
2025-06-05 15:40:00,209.14,209.2,208.7,208.9,325479.0,209.14,209.2,208.7,208.9,325479.0
2025-06-05 15:45:00,208.91,209.1,208.79,208.97,233437.0,208.91,209.1,208.79,208.97,233437.0
2025-06-05 15:50:00,208.97,209.2,208.07,208.1,480127.0,208.97,209.2,208.07,208.1,480127.0
2025-06-05 15:55:00,208.09,208.15,207.63,207.85,1581321.0,208.09,208.15,207.63,207.85,1581321.0
2025-06-06 09:30:00,212.42,212.66,210.5,210.78,1972077.0,212.42,212.66,210.5,210.78,1972077.0
2025-06-06 09:35:00,210.83,212.4,210.72,212.07,1135217.0,210.83,212.4,210.72,212.07,1135217.0
2025-06-06 09:40:00,212.03,212.75,211.96,212.69,756963.0,212.03,212.75,211.96,212.69,756963.0
2025-06-06 09:45:00,212.71,213.7,212.54,213.3,1230620.0,212.71,213.7,212.54,213.3,1230620.0
2025-06-06 09:50:00,213.27,213.51,212.51,212.57,722317.0,213.27,213.51,212.51,212.57,722317.0
2025-06-06 09:55:00,212.59,212.86,212.35,212.84,576669.0,212.59,212.86,212.35,212.84,576669.0
2025-06-06 10:00:00,212.86,213.31,212.26,212.33,638414.0,212.86,213.31,212.26,212.33,638414.0
2025-06-06 10:05:00,212.32,212.47,211.91,211.99,504642.0,212.32,212.47,211.91,211.99,504642.0
2025-06-06 10:10:00,212.02,212.16,211.83,212.06,388945.0,212.02,212.16,211.83,212.06,388945.0
2025-06-06 10:15:00,212.07,212.33,211.85,212.14,305742.0,212.07,212.33,211.85,212.14,305742.0
2025-06-06 10:20:00,212.17,212.39,211.47,211.94,423199.0,212.17,212.39,211.47,211.94,423199.0
2025-06-06 10:25:00,211.94,212.03,210.91,211.04,402041.0,211.94,212.03,210.91,211.04,402041.0
2025-06-06 10:30:00,211.02,211.52,210.78,211.48,382753.0,211.02,211.52,210.78,211.48,382753.0
2025-06-06 10:35:00,211.46,211.86,211.38,211.69,282931.0,211.46,211.86,211.38,211.69,282931.0
2025-06-06 10:40:00,211.7,212.12,211.65,212.04,284842.0,211.7,212.12,211.65,212.04,284842.0
2025-06-06 10:45:00,212.03,212.16,211.78,212.06,210225.0,212.03,212.16,211.78,212.06,210225.0
2025-06-06 10:50:00,212.07,212.28,211.82,211.92,400598.0,212.07,212.28,211.82,211.92,400598.0
2025-06-06 10:55:00,211.91,212.27,211.86,211.92,314744.0,211.91,212.27,211.86,211.92,314744.0
2025-06-06 11:00:00,211.92,212.21,211.9,212.07,153308.0,211.92,212.21,211.9,212.07,153308.0
2025-06-06 11:05:00,212.06,212.44,211.95,212.34,371813.0,212.06,212.44,211.95,212.34,371813.0
2025-06-06 11:10:00,212.31,212.39,212.09,212.32,165252.0,212.31,212.39,212.09,212.32,165252.0
2025-06-06 11:15:00,212.31,212.33,210.99,211.24,403397.0,212.31,212.33,210.99,211.24,403397.0
2025-06-06 11:20:00,211.23,211.4,210.81,211.25,337202.0,211.23,211.4,210.81,211.25,337202.0
2025-06-06 11:25:00,211.26,211.48,211.14,211.34,157961.0,211.26,211.48,211.14,211.34,157961.0
2025-06-06 11:30:00,211.34,211.46,211.07,211.13,157441.0,211.34,211.46,211.07,211.13,157441.0
2025-06-06 11:35:00,211.15,211.29,211.0,211.27,159959.0,211.15,211.29,211.0,211.27,159959.0
2025-06-06 11:40:00,211.27,211.61,211.23,211.59,174258.0,211.27,211.61,211.23,211.59,174258.0
2025-06-06 11:45:00,211.61,211.93,211.59,211.89,175250.0,211.61,211.93,211.59,211.89,175250.0
2025-06-06 11:50:00,211.87,212.01,211.84,211.99,162913.0,211.87,212.01,211.84,211.99,162913.0
2025-06-06 11:55:00,211.98,212.04,211.49,211.74,440289.0,211.98,212.04,211.49,211.74,440289.0
2025-06-06 12:00:00,211.74,211.96,211.72,211.86,172363.0,211.74,211.96,211.72,211.86,172363.0
2025-06-06 12:05:00,211.86,211.97,211.79,211.83,205876.0,211.86,211.97,211.79,211.83,205876.0
2025-06-06 12:10:00,211.83,212.05,211.79,211.94,157348.0,211.83,212.05,211.79,211.94,157348.0
2025-06-06 12:15:00,211.93,211.96,211.75,211.82,94983.0,211.93,211.96,211.75,211.82,94983.0
2025-06-06 12:20:00,211.82,211.95,211.76,211.84,79616.0,211.82,211.95,211.76,211.84,79616.0
2025-06-06 12:25:00,211.84,212.05,211.7,211.99,437523.0,211.84,212.05,211.7,211.99,437523.0
2025-06-06 12:30:00,211.99,212.0,211.82,211.99,104161.0,211.99,212.0,211.82,211.99,104161.0
2025-06-06 12:35:00,211.98,212.06,211.8,211.99,123918.0,211.98,212.06,211.8,211.99,123918.0
2025-06-06 12:40:00,211.98,212.23,211.47,211.53,186861.0,211.98,212.23,211.47,211.53,186861.0
2025-06-06 12:45:00,211.53,211.66,211.47,211.66,114415.0,211.53,211.66,211.47,211.66,114415.0
2025-06-06 12:50:00,211.65,211.73,211.36,211.52,152174.0,211.65,211.73,211.36,211.52,152174.0
2025-06-06 12:55:00,211.5,211.79,211.24,211.72,244722.0,211.5,211.79,211.24,211.72,244722.0
2025-06-06 13:00:00,211.73,211.99,211.68,211.73,392274.0,211.73,211.99,211.68,211.73,392274.0
2025-06-06 13:05:00,211.73,211.84,211.53,211.75,103383.0,211.73,211.84,211.53,211.75,103383.0
2025-06-06 13:10:00,211.75,211.95,211.63,211.87,162985.0,211.75,211.95,211.63,211.87,162985.0
2025-06-06 13:15:00,211.87,212.17,211.8,212.14,136441.0,211.87,212.17,211.8,212.14,136441.0
2025-06-06 13:20:00,212.15,212.57,212.14,212.43,241395.0,212.15,212.57,212.14,212.43,241395.0
2025-06-06 13:25:00,212.45,212.49,212.3,212.32,117653.0,212.45,212.49,212.3,212.32,117653.0
2025-06-06 13:30:00,212.34,212.66,212.34,212.61,172447.0,212.34,212.66,212.34,212.61,172447.0
2025-06-06 13:35:00,212.59,212.76,212.46,212.74,168594.0,212.59,212.76,212.46,212.74,168594.0
2025-06-06 13:40:00,212.75,212.9,212.71,212.87,219796.0,212.75,212.9,212.71,212.87,219796.0
2025-06-06 13:45:00,212.86,213.0,212.74,212.78,242761.0,212.86,213.0,212.74,212.78,242761.0
2025-06-06 13:50:00,212.78,212.87,212.56,212.58,249661.0,212.78,212.87,212.56,212.58,249661.0
2025-06-06 13:55:00,212.58,212.68,212.46,212.57,121039.0,212.58,212.68,212.46,212.57,121039.0
2025-06-06 14:00:00,212.58,212.88,212.57,212.71,183264.0,212.58,212.88,212.57,212.71,183264.0
2025-06-06 14:05:00,212.71,212.99,212.7,212.97,223236.0,212.71,212.99,212.7,212.97,223236.0
2025-06-06 14:10:00,212.97,212.97,212.67,212.78,235231.0,212.97,212.97,212.67,212.78,235231.0
2025-06-06 14:15:00,212.79,212.99,212.77,212.96,105206.0,212.79,212.99,212.77,212.96,105206.0
2025-06-06 14:20:00,212.95,213.01,212.77,212.91,166438.0,212.95,213.01,212.77,212.91,166438.0
2025-06-06 14:25:00,212.92,212.93,212.76,212.91,131814.0,212.92,212.93,212.76,212.91,131814.0
2025-06-06 14:30:00,212.92,213.17,212.75,213.08,363753.0,212.92,213.17,212.75,213.08,363753.0
2025-06-06 14:35:00,213.07,213.15,212.86,212.95,156808.0,213.07,213.15,212.86,212.95,156808.0
2025-06-06 14:40:00,212.96,213.2,212.93,213.08,233393.0,212.96,213.2,212.93,213.08,233393.0
2025-06-06 14:45:00,213.07,213.07,212.87,212.98,121682.0,213.07,213.07,212.87,212.98,121682.0
2025-06-06 14:50:00,212.99,213.44,212.92,213.44,374312.0,212.99,213.44,212.92,213.44,374312.0
2025-06-06 14:55:00,213.45,213.77,213.45,213.53,360948.0,213.45,213.77,213.45,213.53,360948.0
2025-06-06 15:00:00,213.51,213.53,213.17,213.25,321091.0,213.51,213.53,213.17,213.25,321091.0
2025-06-06 15:05:00,213.25,213.34,213.17,213.18,168782.0,213.25,213.34,213.17,213.18,168782.0
2025-06-06 15:10:00,213.18,213.38,213.12,213.17,238051.0,213.18,213.38,213.12,213.17,238051.0
2025-06-06 15:15:00,213.18,213.18,212.98,213.02,208705.0,213.18,213.18,212.98,213.02,208705.0
2025-06-06 15:20:00,213.01,213.01,212.77,212.81,183967.0,213.01,213.01,212.77,212.81,183967.0
2025-06-06 15:25:00,212.8,213.07,212.77,212.88,227305.0,212.8,213.07,212.77,212.88,227305.0
2025-06-06 15:30:00,212.88,213.08,212.83,212.94,177519.0,212.88,213.08,212.83,212.94,177519.0
2025-06-06 15:35:00,212.94,213.13,212.92,213.07,238745.0,212.94,213.13,212.92,213.07,238745.0
2025-06-06 15:40:00,213.06,213.25,213.01,213.25,214202.0,213.06,213.25,213.01,213.25,214202.0
2025-06-06 15:45:00,213.24,213.56,213.18,213.5,360270.0,213.24,213.56,213.18,213.5,360270.0
2025-06-06 15:50:00,213.52,213.87,213.47,213.66,781271.0,213.52,213.87,213.47,213.66,781271.0
2025-06-06 15:55:00,213.67,213.79,213.32,213.53,1223406.0,213.67,213.79,213.32,213.53,1223406.0
2025-06-09 09:30:00,214.75,214.82,212.88,213.43,1549295.0,214.75,214.82,212.88,213.43,1549295.0
2025-06-09 09:35:00,213.43,214.41,213.31,214.38,568717.0,213.43,214.41,213.31,214.38,568717.0
2025-06-09 09:40:00,214.36,214.87,213.97,214.78,682628.0,214.36,214.87,213.97,214.78,682628.0
2025-06-09 09:45:00,214.78,214.98,213.62,214.12,590687.0,214.78,214.98,213.62,214.12,590687.0
2025-06-09 09:50:00,214.12,214.43,213.93,214.33,305691.0,214.12,214.43,213.93,214.33,305691.0
2025-06-09 09:55:00,214.32,214.33,213.81,213.86,360436.0,214.32,214.33,213.81,213.86,360436.0
2025-06-09 10:00:00,213.87,214.0,213.47,213.9,335025.0,213.87,214.0,213.47,213.9,335025.0
2025-06-09 10:05:00,213.89,214.6,213.72,214.53,442987.0,213.89,214.6,213.72,214.53,442987.0
2025-06-09 10:10:00,214.53,214.87,214.32,214.8,388706.0,214.53,214.87,214.32,214.8,388706.0
2025-06-09 10:15:00,214.78,214.81,214.44,214.78,265409.0,214.78,214.81,214.44,214.78,265409.0
2025-06-09 10:20:00,214.75,215.26,214.74,214.96,616728.0,214.75,215.26,214.74,214.96,616728.0
2025-06-09 10:25:00,214.96,215.0,214.51,214.67,315051.0,214.96,215.0,214.51,214.67,315051.0
2025-06-09 10:30:00,214.69,214.91,214.58,214.7,305006.0,214.69,214.91,214.58,214.7,305006.0
2025-06-09 10:35:00,214.68,214.99,214.52,214.85,335336.0,214.68,214.99,214.52,214.85,335336.0
2025-06-09 10:40:00,214.87,215.17,214.72,214.75,258142.0,214.87,215.17,214.72,214.75,258142.0
2025-06-09 10:45:00,214.73,214.88,214.57,214.61,211495.0,214.73,214.88,214.57,214.61,211495.0
2025-06-09 10:50:00,214.61,214.61,214.08,214.18,196861.0,214.61,214.61,214.08,214.18,196861.0
2025-06-09 10:55:00,214.21,214.49,214.12,214.45,153046.0,214.21,214.49,214.12,214.45,153046.0
2025-06-09 11:00:00,214.45,214.72,214.32,214.58,200514.0,214.45,214.72,214.32,214.58,200514.0
2025-06-09 11:05:00,214.57,214.78,214.52,214.69,127557.0,214.57,214.78,214.52,214.69,127557.0
2025-06-09 11:10:00,214.69,214.82,214.49,214.56,153985.0,214.69,214.82,214.49,214.56,153985.0
2025-06-09 11:15:00,214.56,214.97,214.54,214.67,172689.0,214.56,214.97,214.54,214.67,172689.0
2025-06-09 11:20:00,214.67,214.84,214.51,214.8,185947.0,214.67,214.84,214.51,214.8,185947.0
2025-06-09 11:25:00,214.8,214.9,214.46,214.87,201611.0,214.8,214.9,214.46,214.87,201611.0
2025-06-09 11:30:00,214.88,215.28,214.72,215.14,252455.0,214.88,215.28,214.72,215.14,252455.0
2025-06-09 11:35:00,215.12,215.69,215.12,215.37,440279.0,215.12,215.69,215.12,215.37,440279.0
2025-06-09 11:40:00,215.37,215.65,215.22,215.43,171894.0,215.37,215.65,215.22,215.43,171894.0
2025-06-09 11:45:00,215.44,215.58,215.29,215.53,171134.0,215.44,215.58,215.29,215.53,171134.0
2025-06-09 11:50:00,215.52,215.85,215.38,215.66,315416.0,215.52,215.85,215.38,215.66,315416.0
2025-06-09 11:55:00,215.64,215.9,215.63,215.88,211251.0,215.64,215.9,215.63,215.88,211251.0
2025-06-09 12:00:00,215.89,216.19,215.66,215.88,328212.0,215.89,216.19,215.66,215.88,328212.0
2025-06-09 12:05:00,215.89,216.15,215.61,215.69,211409.0,215.89,216.15,215.61,215.69,211409.0
2025-06-09 12:10:00,215.7,215.94,215.55,215.8,212659.0,215.7,215.94,215.55,215.8,212659.0
2025-06-09 12:15:00,215.8,215.95,215.63,215.9,153375.0,215.8,215.95,215.63,215.9,153375.0
2025-06-09 12:20:00,215.89,216.04,215.74,215.98,172302.0,215.89,216.04,215.74,215.98,172302.0
2025-06-09 12:25:00,215.99,216.06,215.71,215.79,188334.0,215.99,216.06,215.71,215.79,188334.0
2025-06-09 12:30:00,215.8,215.92,215.7,215.89,121878.0,215.8,215.92,215.7,215.89,121878.0
2025-06-09 12:35:00,215.9,216.42,215.85,216.34,298861.0,215.9,216.42,215.85,216.34,298861.0
2025-06-09 12:40:00,216.34,216.62,216.26,216.62,254839.0,216.34,216.62,216.26,216.62,254839.0
2025-06-09 12:45:00,216.62,216.72,216.23,216.66,358887.0,216.62,216.72,216.23,216.66,358887.0
2025-06-09 12:50:00,216.65,216.86,216.62,216.8,255892.0,216.65,216.86,216.62,216.8,255892.0
2025-06-09 12:55:00,216.77,216.84,216.64,216.65,182864.0,216.77,216.84,216.64,216.65,182864.0
2025-06-09 13:00:00,216.67,216.75,216.1,216.62,380526.0,216.67,216.75,216.1,216.62,380526.0
2025-06-09 13:05:00,216.62,216.85,216.55,216.66,262094.0,216.62,216.85,216.55,216.66,262094.0
2025-06-09 13:10:00,216.67,216.76,216.49,216.65,194331.0,216.67,216.76,216.49,216.65,194331.0
2025-06-09 13:15:00,216.66,216.77,216.49,216.7,205997.0,216.66,216.77,216.49,216.7,205997.0
2025-06-09 13:20:00,216.71,217.14,216.66,217.14,414108.0,216.71,217.14,216.66,217.14,414108.0
2025-06-09 13:25:00,217.12,217.23,216.85,216.97,264012.0,217.12,217.23,216.85,216.97,264012.0
2025-06-09 13:30:00,216.97,217.03,216.86,217.0,166197.0,216.97,217.03,216.86,217.0,166197.0
2025-06-09 13:35:00,217.02,217.48,216.96,217.46,274348.0,217.02,217.48,216.96,217.46,274348.0
2025-06-09 13:40:00,217.46,217.59,217.27,217.42,307871.0,217.46,217.59,217.27,217.42,307871.0
2025-06-09 13:45:00,217.4,217.61,217.36,217.41,227902.0,217.4,217.61,217.36,217.41,227902.0
2025-06-09 13:50:00,217.4,217.62,217.28,217.39,191506.0,217.4,217.62,217.28,217.39,191506.0
2025-06-09 13:55:00,217.39,217.69,217.25,217.53,305764.0,217.39,217.69,217.25,217.53,305764.0
2025-06-09 14:00:00,217.51,217.85,217.25,217.3,301066.0,217.51,217.85,217.25,217.3,301066.0
2025-06-09 14:05:00,217.3,217.39,217.21,217.26,138520.0,217.3,217.39,217.21,217.26,138520.0
2025-06-09 14:10:00,217.26,217.31,217.13,217.16,133739.0,217.26,217.31,217.13,217.16,133739.0
2025-06-09 14:15:00,217.16,217.36,216.93,217.01,187092.0,217.16,217.36,216.93,217.01,187092.0
2025-06-09 14:20:00,217.01,217.15,216.96,217.04,159319.0,217.01,217.15,216.96,217.04,159319.0
2025-06-09 14:25:00,217.04,217.24,216.98,217.12,132381.0,217.04,217.24,216.98,217.12,132381.0
2025-06-09 14:30:00,217.11,217.16,216.94,216.94,102921.0,217.11,217.16,216.94,216.94,102921.0
2025-06-09 14:35:00,216.95,217.0,216.7,216.76,147026.0,216.95,217.0,216.7,216.76,147026.0
2025-06-09 14:40:00,216.75,217.08,216.67,217.08,216403.0,216.75,217.08,216.67,217.08,216403.0
2025-06-09 14:45:00,217.07,217.33,217.01,217.25,175779.0,217.07,217.33,217.01,217.25,175779.0
2025-06-09 14:50:00,217.27,217.29,217.16,217.25,105130.0,217.27,217.29,217.16,217.25,105130.0
2025-06-09 14:55:00,217.25,217.57,217.19,217.55,171103.0,217.25,217.57,217.19,217.55,171103.0
2025-06-09 15:00:00,217.55,217.85,217.52,217.61,334032.0,217.55,217.85,217.52,217.61,334032.0
2025-06-09 15:05:00,217.62,217.7,217.31,217.39,291748.0,217.62,217.7,217.31,217.39,291748.0
2025-06-09 15:10:00,217.39,217.57,217.15,217.25,178837.0,217.39,217.57,217.15,217.25,178837.0
2025-06-09 15:15:00,217.25,217.25,217.04,217.12,201511.0,217.25,217.25,217.04,217.12,201511.0
2025-06-09 15:20:00,217.12,217.15,217.01,217.1,170725.0,217.12,217.15,217.01,217.1,170725.0
2025-06-09 15:25:00,217.09,217.29,217.06,217.22,157924.0,217.09,217.29,217.06,217.22,157924.0
2025-06-09 15:30:00,217.21,217.38,217.1,217.38,201010.0,217.21,217.38,217.1,217.38,201010.0
2025-06-09 15:35:00,217.37,217.58,217.31,217.45,303640.0,217.37,217.58,217.31,217.45,303640.0
2025-06-09 15:40:00,217.45,217.5,217.24,217.34,251995.0,217.45,217.5,217.24,217.34,251995.0
2025-06-09 15:45:00,217.34,217.57,217.21,217.47,279100.0,217.34,217.57,217.21,217.47,279100.0
2025-06-09 15:50:00,217.5,217.8,216.95,216.98,620381.0,217.5,217.8,216.95,216.98,620381.0
2025-06-09 15:55:00,216.98,217.32,216.84,216.94,1259661.0,216.98,217.32,216.84,216.94,1259661.0
2025-06-10 09:30:00,216.7,217.08,216.22,216.83,1466521.0,216.7,217.08,216.22,216.83,1466521.0
2025-06-10 09:35:00,216.81,217.57,216.43,217.22,609973.0,216.81,217.57,216.43,217.22,609973.0
2025-06-10 09:40:00,217.19,217.25,216.38,216.73,407315.0,217.19,217.25,216.38,216.73,407315.0
2025-06-10 09:45:00,216.74,217.52,216.73,216.87,403651.0,216.74,217.52,216.73,216.87,403651.0
2025-06-10 09:50:00,216.87,217.08,216.01,216.07,441524.0,216.87,217.08,216.01,216.07,441524.0
2025-06-10 09:55:00,216.1,216.47,215.95,216.24,421571.0,216.1,216.47,215.95,216.24,421571.0
2025-06-10 10:00:00,216.24,216.64,216.03,216.18,379555.0,216.24,216.64,216.03,216.18,379555.0
2025-06-10 10:05:00,216.2,216.49,216.08,216.39,188849.0,216.2,216.49,216.08,216.39,188849.0
2025-06-10 10:10:00,216.37,216.76,216.34,216.6,302262.0,216.37,216.76,216.34,216.6,302262.0
2025-06-10 10:15:00,216.57,216.9,216.56,216.7,219926.0,216.57,216.9,216.56,216.7,219926.0
2025-06-10 10:20:00,216.69,216.83,216.33,216.41,176605.0,216.69,216.83,216.33,216.41,176605.0
2025-06-10 10:25:00,216.4,216.47,216.23,216.32,187046.0,216.4,216.47,216.23,216.32,187046.0
2025-06-10 10:30:00,216.31,216.75,216.31,216.59,228801.0,216.31,216.75,216.31,216.59,228801.0
2025-06-10 10:35:00,216.6,216.7,216.21,216.27,196939.0,216.6,216.7,216.21,216.27,196939.0
2025-06-10 10:40:00,216.26,216.52,216.13,216.48,213196.0,216.26,216.52,216.13,216.48,213196.0
2025-06-10 10:45:00,216.48,216.6,216.34,216.58,161504.0,216.48,216.6,216.34,216.58,161504.0
2025-06-10 10:50:00,216.58,216.59,215.95,216.13,264280.0,216.58,216.59,215.95,216.13,264280.0
2025-06-10 10:55:00,216.12,216.16,215.52,215.74,414890.0,216.12,216.16,215.52,215.74,414890.0
2025-06-10 11:00:00,215.75,215.85,215.5,215.68,250726.0,215.75,215.85,215.5,215.68,250726.0
2025-06-10 11:05:00,215.69,216.0,215.5,215.59,210977.0,215.69,216.0,215.5,215.59,210977.0
2025-06-10 11:10:00,215.58,215.81,215.53,215.7,143048.0,215.58,215.81,215.53,215.7,143048.0
2025-06-10 11:15:00,215.71,215.99,215.68,215.99,150762.0,215.71,215.99,215.68,215.99,150762.0
2025-06-10 11:20:00,215.97,215.99,215.61,215.64,176447.0,215.97,215.99,215.61,215.64,176447.0
2025-06-10 11:25:00,215.64,215.77,215.53,215.62,118629.0,215.64,215.77,215.53,215.62,118629.0
2025-06-10 11:30:00,215.61,215.61,214.15,214.47,585376.0,215.61,215.61,214.15,214.47,585376.0
2025-06-10 11:35:00,214.47,215.21,214.4,215.2,335118.0,214.47,215.21,214.4,215.2,335118.0
2025-06-10 11:40:00,215.19,215.37,215.04,215.33,345924.0,215.19,215.37,215.04,215.33,345924.0
2025-06-10 11:45:00,215.34,215.64,215.25,215.58,167248.0,215.34,215.64,215.25,215.58,167248.0
2025-06-10 11:50:00,215.57,215.93,215.57,215.86,211452.0,215.57,215.93,215.57,215.86,211452.0
2025-06-10 11:55:00,215.86,215.98,215.79,215.86,222776.0,215.86,215.98,215.79,215.86,222776.0
2025-06-10 12:00:00,215.85,216.27,215.76,216.12,246069.0,215.85,216.27,215.76,216.12,246069.0
2025-06-10 12:05:00,216.14,216.41,216.01,216.07,214716.0,216.14,216.41,216.01,216.07,214716.0
2025-06-10 12:10:00,216.09,216.09,215.86,215.96,122994.0,216.09,216.09,215.86,215.96,122994.0
2025-06-10 12:15:00,215.95,216.08,215.8,215.96,253154.0,215.95,216.08,215.8,215.96,253154.0
2025-06-10 12:20:00,215.99,216.1,215.92,215.98,134530.0,215.99,216.1,215.92,215.98,134530.0
2025-06-10 12:25:00,215.98,216.25,215.91,216.13,106244.0,215.98,216.25,215.91,216.13,106244.0
2025-06-10 12:30:00,216.14,216.35,216.02,216.17,268595.0,216.14,216.35,216.02,216.17,268595.0
2025-06-10 12:35:00,216.16,216.31,216.16,216.29,97640.0,216.16,216.31,216.16,216.29,97640.0
2025-06-10 12:40:00,216.27,216.36,216.17,216.27,80027.0,216.27,216.36,216.17,216.27,80027.0
2025-06-10 12:45:00,216.27,216.44,216.22,216.39,135962.0,216.27,216.44,216.22,216.39,135962.0
2025-06-10 12:50:00,216.4,216.47,216.32,216.37,142651.0,216.4,216.47,216.32,216.37,142651.0
2025-06-10 12:55:00,216.37,216.41,216.25,216.37,112025.0,216.37,216.41,216.25,216.37,112025.0
2025-06-10 13:00:00,216.37,216.54,216.18,216.4,211614.0,216.37,216.54,216.18,216.4,211614.0
2025-06-10 13:05:00,216.37,216.45,216.32,216.45,106678.0,216.37,216.45,216.32,216.45,106678.0
2025-06-10 13:10:00,216.43,216.87,216.31,216.78,471037.0,216.43,216.87,216.31,216.78,471037.0
2025-06-10 13:15:00,216.79,216.8,216.41,216.45,140818.0,216.79,216.8,216.41,216.45,140818.0
2025-06-10 13:20:00,216.46,216.61,216.41,216.44,91961.0,216.46,216.61,216.41,216.44,91961.0
2025-06-10 13:25:00,216.45,216.49,216.16,216.21,136142.0,216.45,216.49,216.16,216.21,136142.0
2025-06-10 13:30:00,216.21,216.33,216.15,216.3,98472.0,216.21,216.33,216.15,216.3,98472.0
2025-06-10 13:35:00,216.3,216.37,216.01,216.02,145928.0,216.3,216.37,216.01,216.02,145928.0
2025-06-10 13:40:00,216.02,216.06,215.87,215.97,128198.0,216.02,216.06,215.87,215.97,128198.0
2025-06-10 13:45:00,215.95,215.98,215.87,215.96,86491.0,215.95,215.98,215.87,215.96,86491.0
2025-06-10 13:50:00,215.97,216.0,215.85,215.97,82962.0,215.97,216.0,215.85,215.97,82962.0
2025-06-10 13:55:00,215.95,216.09,215.92,215.95,115678.0,215.95,216.09,215.92,215.95,115678.0
2025-06-10 14:00:00,215.95,215.95,215.44,215.81,216204.0,215.95,215.95,215.44,215.81,216204.0
2025-06-10 14:05:00,215.81,215.98,215.71,215.89,121251.0,215.81,215.98,215.71,215.89,121251.0
2025-06-10 14:10:00,215.9,215.96,215.78,215.95,61573.0,215.9,215.96,215.78,215.95,61573.0
2025-06-10 14:15:00,215.94,216.07,215.91,216.04,95999.0,215.94,216.07,215.91,216.04,95999.0
2025-06-10 14:20:00,216.04,216.06,215.9,215.97,90351.0,216.04,216.06,215.9,215.97,90351.0
2025-06-10 14:25:00,215.96,216.0,215.76,215.78,436919.0,215.96,216.0,215.76,215.78,436919.0
2025-06-10 14:30:00,215.77,215.95,215.72,215.95,99933.0,215.77,215.95,215.72,215.95,99933.0
2025-06-10 14:35:00,215.96,216.21,215.95,216.07,157255.0,215.96,216.21,215.95,216.07,157255.0
2025-06-10 14:40:00,216.07,216.16,216.05,216.09,123491.0,216.07,216.16,216.05,216.09,123491.0
2025-06-10 14:45:00,216.08,216.17,216.0,216.15,102857.0,216.08,216.17,216.0,216.15,102857.0
2025-06-10 14:50:00,216.15,216.39,216.07,216.37,163531.0,216.15,216.39,216.07,216.37,163531.0
2025-06-10 14:55:00,216.38,216.74,216.28,216.59,447347.0,216.38,216.74,216.28,216.59,447347.0
2025-06-10 15:00:00,216.57,216.75,216.46,216.66,230792.0,216.57,216.75,216.46,216.66,230792.0
2025-06-10 15:05:00,216.68,217.05,216.65,217.04,256703.0,216.68,217.05,216.65,217.04,256703.0
2025-06-10 15:10:00,217.05,217.09,216.87,216.95,177383.0,217.05,217.09,216.87,216.95,177383.0
2025-06-10 15:15:00,216.94,216.97,216.57,216.77,368398.0,216.94,216.97,216.57,216.77,368398.0
2025-06-10 15:20:00,216.77,217.0,216.74,216.95,180933.0,216.77,217.0,216.74,216.95,180933.0
2025-06-10 15:25:00,216.96,217.06,216.87,216.94,169238.0,216.96,217.06,216.87,216.94,169238.0
2025-06-10 15:30:00,216.93,217.0,216.83,216.91,196310.0,216.93,217.0,216.83,216.91,196310.0
2025-06-10 15:35:00,216.91,217.04,216.8,216.96,234424.0,216.91,217.04,216.8,216.96,234424.0
2025-06-10 15:40:00,216.96,217.1,216.82,217.05,304403.0,216.96,217.1,216.82,217.05,304403.0
2025-06-10 15:45:00,217.03,217.03,216.79,216.99,250448.0,217.03,217.03,216.79,216.99,250448.0
2025-06-10 15:50:00,217.0,217.23,216.9,217.15,443130.0,217.0,217.23,216.9,217.15,443130.0
2025-06-10 15:55:00,217.16,217.69,217.15,217.57,887385.0,217.16,217.69,217.15,217.57,887385.0
2025-06-11 09:30:00,217.41,218.4,216.96,217.56,1164144.0,217.41,218.4,216.96,217.56,1164144.0
2025-06-11 09:35:00,217.56,217.98,217.28,217.82,421178.0,217.56,217.98,217.28,217.82,421178.0
2025-06-11 09:40:00,217.8,217.8,216.95,216.95,488499.0,217.8,217.8,216.95,216.95,488499.0
2025-06-11 09:45:00,216.94,216.98,216.19,216.57,574160.0,216.94,216.98,216.19,216.57,574160.0
2025-06-11 09:50:00,216.58,217.45,216.49,217.3,476390.0,216.58,217.45,216.49,217.3,476390.0
2025-06-11 09:55:00,217.28,217.63,217.14,217.41,350633.0,217.28,217.63,217.14,217.41,350633.0
2025-06-11 10:00:00,217.4,217.58,216.78,216.87,327271.0,217.4,217.58,216.78,216.87,327271.0
2025-06-11 10:05:00,216.88,216.98,216.59,216.62,262984.0,216.88,216.98,216.59,216.62,262984.0
2025-06-11 10:10:00,216.62,217.35,216.48,217.27,346040.0,216.62,217.35,216.48,217.27,346040.0
2025-06-11 10:15:00,217.24,217.42,217.05,217.35,243574.0,217.24,217.42,217.05,217.35,243574.0
2025-06-11 10:20:00,217.33,217.41,217.15,217.3,327265.0,217.33,217.41,217.15,217.3,327265.0
2025-06-11 10:25:00,217.27,217.61,217.21,217.59,332245.0,217.27,217.61,217.21,217.59,332245.0
2025-06-11 10:30:00,217.59,217.6,217.29,217.42,268384.0,217.59,217.6,217.29,217.42,268384.0
2025-06-11 10:35:00,217.44,217.67,217.35,217.38,222154.0,217.44,217.67,217.35,217.38,222154.0
2025-06-11 10:40:00,217.37,217.52,217.15,217.37,370828.0,217.37,217.52,217.15,217.37,370828.0
2025-06-11 10:45:00,217.38,217.38,217.02,217.15,336988.0,217.38,217.38,217.02,217.15,336988.0
2025-06-11 10:50:00,217.15,217.36,216.96,217.0,177466.0,217.15,217.36,216.96,217.0,177466.0
2025-06-11 10:55:00,217.01,217.09,216.82,216.87,194469.0,217.01,217.09,216.82,216.87,194469.0
2025-06-11 11:00:00,216.89,217.04,216.71,216.85,171592.0,216.89,217.04,216.71,216.85,171592.0
2025-06-11 11:05:00,216.85,216.86,216.37,216.4,253107.0,216.85,216.86,216.37,216.4,253107.0
2025-06-11 11:10:00,216.38,216.81,216.25,216.71,240396.0,216.38,216.81,216.25,216.71,240396.0
2025-06-11 11:15:00,216.72,216.94,216.61,216.71,154125.0,216.72,216.94,216.61,216.71,154125.0
2025-06-11 11:20:00,216.69,217.15,216.66,217.06,191048.0,216.69,217.15,216.66,217.06,191048.0
2025-06-11 11:25:00,217.06,217.1,216.56,216.62,132237.0,217.06,217.1,216.56,216.62,132237.0
2025-06-11 11:30:00,216.63,216.77,216.5,216.77,162206.0,216.63,216.77,216.5,216.77,162206.0
2025-06-11 11:35:00,216.75,217.03,216.72,216.82,138123.0,216.75,217.03,216.72,216.82,138123.0
2025-06-11 11:40:00,216.84,216.94,216.56,216.59,147502.0,216.84,216.94,216.56,216.59,147502.0
2025-06-11 11:45:00,216.59,216.89,216.55,216.72,168170.0,216.59,216.89,216.55,216.72,168170.0
2025-06-11 11:50:00,216.74,216.78,216.54,216.78,130657.0,216.74,216.78,216.54,216.78,130657.0
2025-06-11 11:55:00,216.76,216.76,216.44,216.5,151791.0,216.76,216.76,216.44,216.5,151791.0
2025-06-11 12:00:00,216.51,216.58,216.08,216.18,203190.0,216.51,216.58,216.08,216.18,203190.0
2025-06-11 12:05:00,216.19,216.19,215.78,215.97,284067.0,216.19,216.19,215.78,215.97,284067.0
2025-06-11 12:10:00,215.97,215.98,215.46,215.75,239826.0,215.97,215.98,215.46,215.75,239826.0
2025-06-11 12:15:00,215.75,215.85,215.31,215.42,240929.0,215.75,215.85,215.31,215.42,240929.0
2025-06-11 12:20:00,215.41,215.45,215.05,215.24,555228.0,215.41,215.45,215.05,215.24,555228.0
2025-06-11 12:25:00,215.25,215.74,215.14,215.61,271634.0,215.25,215.74,215.14,215.61,271634.0
2025-06-11 12:30:00,215.62,215.68,215.34,215.48,125903.0,215.62,215.68,215.34,215.48,125903.0
2025-06-11 12:35:00,215.46,215.5,215.3,215.37,110844.0,215.46,215.5,215.3,215.37,110844.0
2025-06-11 12:40:00,215.37,215.39,215.0,215.13,211581.0,215.37,215.39,215.0,215.13,211581.0
2025-06-11 12:45:00,215.13,215.5,215.09,215.41,240241.0,215.13,215.5,215.09,215.41,240241.0
2025-06-11 12:50:00,215.42,215.6,215.28,215.33,143066.0,215.42,215.6,215.28,215.33,143066.0
2025-06-11 12:55:00,215.34,215.4,215.22,215.37,91674.0,215.34,215.4,215.22,215.37,91674.0
2025-06-11 13:00:00,215.37,215.76,215.18,215.75,175355.0,215.37,215.76,215.18,215.75,175355.0
2025-06-11 13:05:00,215.76,215.9,215.63,215.89,160646.0,215.76,215.9,215.63,215.89,160646.0
2025-06-11 13:10:00,215.88,215.98,215.69,215.72,101436.0,215.88,215.98,215.69,215.72,101436.0
2025-06-11 13:15:00,215.73,215.87,215.6,215.76,100175.0,215.73,215.87,215.6,215.76,100175.0
2025-06-11 13:20:00,215.77,215.82,215.73,215.78,75083.0,215.77,215.82,215.73,215.78,75083.0
2025-06-11 13:25:00,215.78,215.92,215.71,215.81,219531.0,215.78,215.92,215.71,215.81,219531.0
2025-06-11 13:30:00,215.83,215.9,215.44,215.48,195930.0,215.83,215.9,215.44,215.48,195930.0
2025-06-11 13:35:00,215.47,215.51,215.0,215.05,242807.0,215.47,215.51,215.0,215.05,242807.0
2025-06-11 13:40:00,215.05,215.27,214.98,215.19,237950.0,215.05,215.27,214.98,215.19,237950.0
2025-06-11 13:45:00,215.19,215.2,214.5,214.56,346187.0,215.19,215.2,214.5,214.56,346187.0
2025-06-11 13:50:00,214.56,214.76,214.39,214.52,211381.0,214.56,214.76,214.39,214.52,211381.0
2025-06-11 13:55:00,214.54,214.58,214.08,214.26,348777.0,214.54,214.58,214.08,214.26,348777.0
2025-06-11 14:00:00,214.26,214.29,213.22,213.46,683435.0,214.26,214.29,213.22,213.46,683435.0
2025-06-11 14:05:00,213.43,213.97,213.39,213.85,258600.0,213.43,213.97,213.39,213.85,258600.0
2025-06-11 14:10:00,213.83,213.84,213.32,213.32,324304.0,213.83,213.84,213.32,213.32,324304.0
2025-06-11 14:15:00,213.31,213.42,212.89,213.32,423074.0,213.31,213.42,212.89,213.32,423074.0
2025-06-11 14:20:00,213.29,213.68,213.17,213.57,277660.0,213.29,213.68,213.17,213.57,277660.0
2025-06-11 14:25:00,213.59,213.73,213.2,213.42,187445.0,213.59,213.73,213.2,213.42,187445.0
2025-06-11 14:30:00,213.41,213.94,213.14,213.75,285873.0,213.41,213.94,213.14,213.75,285873.0
2025-06-11 14:35:00,213.75,213.89,213.54,213.7,260478.0,213.75,213.89,213.54,213.7,260478.0
2025-06-11 14:40:00,213.7,214.18,213.6,214.17,304621.0,213.7,214.18,213.6,214.17,304621.0
2025-06-11 14:45:00,214.16,214.25,213.89,213.93,223704.0,214.16,214.25,213.89,213.93,223704.0
2025-06-11 14:50:00,213.92,213.96,213.69,213.7,273899.0,213.92,213.96,213.69,213.7,273899.0
2025-06-11 14:55:00,213.68,213.69,213.32,213.41,224127.0,213.68,213.69,213.32,213.41,224127.0
2025-06-11 15:00:00,213.43,213.59,213.18,213.49,307357.0,213.43,213.59,213.18,213.49,307357.0
2025-06-11 15:05:00,213.47,213.47,213.05,213.17,227470.0,213.47,213.47,213.05,213.17,227470.0
2025-06-11 15:10:00,213.17,213.32,213.04,213.27,199094.0,213.17,213.32,213.04,213.27,199094.0
2025-06-11 15:15:00,213.25,213.28,212.92,213.03,238066.0,213.25,213.28,212.92,213.03,238066.0
2025-06-11 15:20:00,213.02,213.29,212.94,213.16,279358.0,213.02,213.29,212.94,213.16,279358.0
2025-06-11 15:25:00,213.17,213.65,213.08,213.21,409306.0,213.17,213.65,213.08,213.21,409306.0
2025-06-11 15:30:00,213.23,213.5,213.04,213.1,248006.0,213.23,213.5,213.04,213.1,248006.0
2025-06-11 15:35:00,213.09,213.37,213.05,213.34,328577.0,213.09,213.37,213.05,213.34,328577.0
2025-06-11 15:40:00,213.34,213.46,213.16,213.42,249980.0,213.34,213.46,213.16,213.42,249980.0
2025-06-11 15:45:00,213.43,213.61,213.25,213.29,334376.0,213.43,213.61,213.25,213.29,334376.0
2025-06-11 15:50:00,213.29,213.57,213.19,213.31,572823.0,213.29,213.57,213.19,213.31,572823.0
2025-06-11 15:55:00,213.32,213.62,213.04,213.17,1573581.0,213.32,213.62,213.04,213.17,1573581.0
2025-06-12 09:30:00,211.68,212.38,211.33,211.72,810717.0,211.68,212.38,211.33,211.72,810717.0
2025-06-12 09:35:00,211.73,212.16,211.49,212.03,335635.0,211.73,212.16,211.49,212.03,335635.0
2025-06-12 09:40:00,212.02,212.47,211.98,212.46,307686.0,212.02,212.47,211.98,212.46,307686.0
2025-06-12 09:45:00,212.43,213.13,212.38,212.96,461203.0,212.43,213.13,212.38,212.96,461203.0
2025-06-12 09:50:00,212.95,213.14,212.72,212.76,267482.0,212.95,213.14,212.72,212.76,267482.0
2025-06-12 09:55:00,212.77,212.83,212.19,212.54,258232.0,212.77,212.83,212.19,212.54,258232.0
2025-06-12 10:00:00,212.5,212.95,212.43,212.53,275246.0,212.5,212.95,212.43,212.53,275246.0
2025-06-12 10:05:00,212.55,213.02,212.33,212.89,216686.0,212.55,213.02,212.33,212.89,216686.0
2025-06-12 10:10:00,212.9,213.32,212.84,213.18,296445.0,212.9,213.32,212.84,213.18,296445.0
2025-06-12 10:15:00,213.19,213.39,213.04,213.06,559663.0,213.19,213.39,213.04,213.06,559663.0
2025-06-12 10:20:00,213.06,213.14,212.86,213.04,189762.0,213.06,213.14,212.86,213.04,189762.0
2025-06-12 10:25:00,213.03,213.12,212.78,212.83,165640.0,213.03,213.12,212.78,212.83,165640.0
2025-06-12 10:30:00,212.84,212.89,212.62,212.83,278409.0,212.84,212.89,212.62,212.83,278409.0
2025-06-12 10:35:00,212.81,212.98,212.6,212.87,159624.0,212.81,212.98,212.6,212.87,159624.0
2025-06-12 10:40:00,212.88,212.99,212.75,212.89,225454.0,212.88,212.99,212.75,212.89,225454.0
2025-06-12 10:45:00,212.89,213.01,212.8,212.94,124914.0,212.89,213.01,212.8,212.94,124914.0
2025-06-12 10:50:00,212.94,212.99,212.68,212.98,156983.0,212.94,212.99,212.68,212.98,156983.0
2025-06-12 10:55:00,212.98,213.07,212.69,212.85,178558.0,212.98,213.07,212.69,212.85,178558.0
2025-06-12 11:00:00,212.87,213.58,212.87,213.37,219677.0,212.87,213.58,212.87,213.37,219677.0
2025-06-12 11:05:00,213.35,213.46,212.87,213.04,163264.0,213.35,213.46,212.87,213.04,163264.0
2025-06-12 11:10:00,213.04,213.24,212.98,213.03,142509.0,213.04,213.24,212.98,213.03,142509.0
2025-06-12 11:15:00,213.02,213.07,212.43,212.59,249030.0,213.02,213.07,212.43,212.59,249030.0
2025-06-12 11:20:00,212.6,212.69,212.23,212.47,230794.0,212.6,212.69,212.23,212.47,230794.0
2025-06-12 11:25:00,212.44,212.57,212.21,212.53,195511.0,212.44,212.57,212.21,212.53,195511.0
2025-06-12 11:30:00,212.54,212.55,212.23,212.36,86414.0,212.54,212.55,212.23,212.36,86414.0
2025-06-12 11:35:00,212.36,212.5,212.33,212.43,78138.0,212.36,212.5,212.33,212.43,78138.0
2025-06-12 11:40:00,212.46,212.75,212.42,212.69,83575.0,212.46,212.75,212.42,212.69,83575.0
2025-06-12 11:45:00,212.67,212.67,212.35,212.38,97587.0,212.67,212.67,212.35,212.38,97587.0
2025-06-12 11:50:00,212.39,212.44,212.25,212.37,141146.0,212.39,212.44,212.25,212.37,141146.0
2025-06-12 11:55:00,212.35,212.58,212.35,212.49,92124.0,212.35,212.58,212.35,212.49,92124.0
2025-06-12 12:00:00,212.5,212.68,212.13,212.23,138439.0,212.5,212.68,212.13,212.23,138439.0
2025-06-12 12:05:00,212.27,212.66,212.21,212.59,132412.0,212.27,212.66,212.21,212.59,132412.0
2025-06-12 12:10:00,212.59,212.92,212.59,212.72,118532.0,212.59,212.92,212.59,212.72,118532.0
2025-06-12 12:15:00,212.72,212.87,212.71,212.76,107829.0,212.72,212.87,212.71,212.76,107829.0
2025-06-12 12:20:00,212.76,213.1,212.74,213.02,327687.0,212.76,213.1,212.74,213.02,327687.0
2025-06-12 12:25:00,213.02,213.44,212.95,213.38,261425.0,213.02,213.44,212.95,213.38,261425.0
2025-06-12 12:30:00,213.36,213.43,212.84,213.06,272108.0,213.36,213.43,212.84,213.06,272108.0
2025-06-12 12:35:00,213.06,213.3,212.95,213.2,119516.0,213.06,213.3,212.95,213.2,119516.0
2025-06-12 12:40:00,213.23,213.34,213.13,213.22,109028.0,213.23,213.34,213.13,213.22,109028.0
2025-06-12 12:45:00,213.22,213.28,212.92,212.96,168850.0,213.22,213.28,212.92,212.96,168850.0
2025-06-12 12:50:00,212.95,212.95,212.75,212.82,169541.0,212.95,212.95,212.75,212.82,169541.0
2025-06-12 12:55:00,212.82,212.85,212.51,212.58,177869.0,212.82,212.85,212.51,212.58,177869.0
2025-06-12 13:00:00,212.6,212.78,212.41,212.52,214677.0,212.6,212.78,212.41,212.52,214677.0
2025-06-12 13:05:00,212.53,212.75,212.43,212.75,137726.0,212.53,212.75,212.43,212.75,137726.0
2025-06-12 13:10:00,212.75,212.83,212.54,212.61,110828.0,212.75,212.83,212.54,212.61,110828.0
2025-06-12 13:15:00,212.61,212.74,212.55,212.68,112740.0,212.61,212.74,212.55,212.68,112740.0
2025-06-12 13:20:00,212.68,212.75,212.44,212.45,83352.0,212.68,212.75,212.44,212.45,83352.0
2025-06-12 13:25:00,212.44,212.73,212.43,212.71,163438.0,212.44,212.73,212.43,212.71,163438.0
2025-06-12 13:30:00,212.71,212.92,212.68,212.87,103825.0,212.71,212.92,212.68,212.87,103825.0
2025-06-12 13:35:00,212.88,212.98,212.79,212.96,101242.0,212.88,212.98,212.79,212.96,101242.0
2025-06-12 13:40:00,212.98,212.99,212.77,212.92,68464.0,212.98,212.99,212.77,212.92,68464.0
2025-06-12 13:45:00,212.94,212.94,212.71,212.77,106177.0,212.94,212.94,212.71,212.77,106177.0
2025-06-12 13:50:00,212.77,212.92,212.75,212.92,58242.0,212.77,212.92,212.75,212.92,58242.0
2025-06-12 13:55:00,212.92,212.93,212.7,212.74,80401.0,212.92,212.93,212.7,212.74,80401.0
2025-06-12 14:00:00,212.75,212.79,212.62,212.74,109011.0,212.75,212.79,212.62,212.74,109011.0
2025-06-12 14:05:00,212.74,212.82,212.72,212.77,79715.0,212.74,212.82,212.72,212.77,79715.0
2025-06-12 14:10:00,212.77,212.81,212.66,212.67,82128.0,212.77,212.81,212.66,212.67,82128.0
2025-06-12 14:15:00,212.66,213.01,212.6,213.01,151622.0,212.66,213.01,212.6,213.01,151622.0
2025-06-12 14:20:00,213.02,213.1,212.82,212.9,161753.0,213.02,213.1,212.82,212.9,161753.0
2025-06-12 14:25:00,212.89,213.05,212.78,213.02,109726.0,212.89,213.05,212.78,213.02,109726.0
2025-06-12 14:30:00,213.03,213.08,212.8,213.02,77052.0,213.03,213.08,212.8,213.02,77052.0
2025-06-12 14:35:00,213.04,213.14,212.94,213.08,118675.0,213.04,213.14,212.94,213.08,118675.0
2025-06-12 14:40:00,213.09,213.17,212.84,212.86,95710.0,213.09,213.17,212.84,212.86,95710.0
2025-06-12 14:45:00,212.87,213.05,212.78,212.98,113570.0,212.87,213.05,212.78,212.98,113570.0
2025-06-12 14:50:00,212.97,213.2,212.91,213.15,95594.0,212.97,213.2,212.91,213.15,95594.0
2025-06-12 14:55:00,213.17,213.39,213.08,213.33,121016.0,213.17,213.39,213.08,213.33,121016.0
2025-06-12 15:00:00,213.32,213.45,213.23,213.29,191258.0,213.32,213.45,213.23,213.29,191258.0
2025-06-12 15:05:00,213.3,213.45,213.23,213.42,137284.0,213.3,213.45,213.23,213.42,137284.0
2025-06-12 15:10:00,213.42,213.42,213.26,213.31,160638.0,213.42,213.42,213.26,213.31,160638.0
2025-06-12 15:15:00,213.29,213.33,213.2,213.28,168592.0,213.29,213.33,213.2,213.28,168592.0
2025-06-12 15:20:00,213.29,213.29,212.95,212.99,220990.0,213.29,213.29,212.95,212.99,220990.0
2025-06-12 15:25:00,212.98,212.98,212.78,212.97,152254.0,212.98,212.98,212.78,212.97,152254.0
2025-06-12 15:30:00,212.97,212.97,212.79,212.93,146943.0,212.97,212.97,212.79,212.93,146943.0
2025-06-12 15:35:00,212.92,212.97,212.79,212.89,106468.0,212.92,212.97,212.79,212.89,106468.0
2025-06-12 15:40:00,212.89,212.89,212.67,212.7,153961.0,212.89,212.89,212.67,212.7,153961.0
2025-06-12 15:45:00,212.7,212.8,212.56,212.64,217619.0,212.7,212.8,212.56,212.64,217619.0
2025-06-12 15:50:00,212.63,212.83,212.46,212.75,393225.0,212.63,212.83,212.46,212.75,393225.0
2025-06-12 15:55:00,212.76,213.27,212.72,213.24,1016922.0,212.76,213.27,212.72,213.24,1016922.0
2025-06-13 09:30:00,209.96,211.67,209.62,211.45,1141407.0,209.96,211.67,209.62,211.45,1141407.0
2025-06-13 09:35:00,211.47,212.09,210.91,212.01,420348.0,211.47,212.09,210.91,212.01,420348.0
2025-06-13 09:40:00,212.0,212.12,211.49,211.56,365325.0,212.0,212.12,211.49,211.56,365325.0
2025-06-13 09:45:00,211.58,211.58,210.56,210.67,309988.0,211.58,211.58,210.56,210.67,309988.0
2025-06-13 09:50:00,210.66,211.18,210.4,210.88,331044.0,210.66,211.18,210.4,210.88,331044.0
2025-06-13 09:55:00,210.88,211.26,210.76,211.12,256362.0,210.88,211.26,210.76,211.12,256362.0
2025-06-13 10:00:00,211.16,211.55,211.06,211.13,294812.0,211.16,211.55,211.06,211.13,294812.0
2025-06-13 10:05:00,211.13,211.48,210.98,211.33,305101.0,211.13,211.48,210.98,211.33,305101.0
2025-06-13 10:10:00,211.33,211.35,210.47,210.97,371676.0,211.33,211.35,210.47,210.97,371676.0
2025-06-13 10:15:00,210.97,210.99,210.29,210.39,208835.0,210.97,210.99,210.29,210.39,208835.0
2025-06-13 10:20:00,210.37,210.46,209.96,210.14,343151.0,210.37,210.46,209.96,210.14,343151.0
2025-06-13 10:25:00,210.15,210.33,209.81,209.92,231022.0,210.15,210.33,209.81,209.92,231022.0
2025-06-13 10:30:00,209.93,210.25,209.82,210.14,220372.0,209.93,210.25,209.82,210.14,220372.0
2025-06-13 10:35:00,210.13,210.74,210.06,210.68,222748.0,210.13,210.74,210.06,210.68,222748.0
2025-06-13 10:40:00,210.68,211.16,210.63,211.03,223016.0,210.68,211.16,210.63,211.03,223016.0
2025-06-13 10:45:00,211.06,211.34,210.92,211.18,156129.0,211.06,211.34,210.92,211.18,156129.0
2025-06-13 10:50:00,211.16,211.7,210.93,211.56,238234.0,211.16,211.7,210.93,211.56,238234.0
2025-06-13 10:55:00,211.56,211.81,211.44,211.75,212041.0,211.56,211.81,211.44,211.75,212041.0
2025-06-13 11:00:00,211.75,211.92,211.59,211.72,126352.0,211.75,211.92,211.59,211.72,126352.0
2025-06-13 11:05:00,211.7,212.17,211.67,212.09,174954.0,211.7,212.17,211.67,212.09,174954.0
2025-06-13 11:10:00,212.11,212.41,211.89,212.34,221028.0,212.11,212.41,211.89,212.34,221028.0
2025-06-13 11:15:00,212.34,212.5,212.17,212.49,158312.0,212.34,212.5,212.17,212.49,158312.0
2025-06-13 11:20:00,212.49,212.95,212.34,212.7,242164.0,212.49,212.95,212.34,212.7,242164.0
2025-06-13 11:25:00,212.7,212.94,212.6,212.79,191818.0,212.7,212.94,212.6,212.79,191818.0
2025-06-13 11:30:00,212.78,212.99,212.71,212.98,142239.0,212.78,212.99,212.71,212.98,142239.0
2025-06-13 11:35:00,212.99,213.08,212.82,212.92,153767.0,212.99,213.08,212.82,212.92,153767.0
2025-06-13 11:40:00,212.93,213.09,212.82,212.98,112302.0,212.93,213.09,212.82,212.98,112302.0
2025-06-13 11:45:00,212.98,213.22,212.93,213.09,114320.0,212.98,213.22,212.93,213.09,114320.0
2025-06-13 11:50:00,213.09,213.25,212.98,213.06,105061.0,213.09,213.25,212.98,213.06,105061.0
2025-06-13 11:55:00,213.08,213.32,212.92,213.22,196462.0,213.08,213.32,212.92,213.22,196462.0
2025-06-13 12:00:00,213.2,213.35,213.01,213.03,120992.0,213.2,213.35,213.01,213.03,120992.0
2025-06-13 12:05:00,213.03,213.46,213.02,213.4,166318.0,213.03,213.46,213.02,213.4,166318.0
2025-06-13 12:10:00,213.41,213.72,213.39,213.68,186785.0,213.41,213.72,213.39,213.68,186785.0
2025-06-13 12:15:00,213.68,214.05,213.6,213.83,285988.0,213.68,214.05,213.6,213.83,285988.0
2025-06-13 12:20:00,213.83,213.87,213.6,213.77,165796.0,213.83,213.87,213.6,213.77,165796.0
2025-06-13 12:25:00,213.78,213.89,213.67,213.73,145822.0,213.78,213.89,213.67,213.73,145822.0
2025-06-13 12:30:00,213.74,213.88,213.64,213.71,152031.0,213.74,213.88,213.64,213.71,152031.0
2025-06-13 12:35:00,213.71,213.82,213.35,213.4,134100.0,213.71,213.82,213.35,213.4,134100.0
2025-06-13 12:40:00,213.39,213.6,213.28,213.49,128888.0,213.39,213.6,213.28,213.49,128888.0
2025-06-13 12:45:00,213.51,213.64,213.43,213.49,128768.0,213.51,213.64,213.43,213.49,128768.0
2025-06-13 12:50:00,213.49,214.0,213.45,213.81,106083.0,213.49,214.0,213.45,213.81,106083.0
2025-06-13 12:55:00,213.81,214.04,213.76,213.97,150997.0,213.81,214.04,213.76,213.97,150997.0
2025-06-13 13:00:00,213.96,214.03,213.81,213.82,155182.0,213.96,214.03,213.81,213.82,155182.0
2025-06-13 13:05:00,213.84,213.84,213.55,213.57,94690.0,213.84,213.84,213.55,213.57,94690.0
2025-06-13 13:10:00,213.57,213.58,213.22,213.34,128001.0,213.57,213.58,213.22,213.34,128001.0
2025-06-13 13:15:00,213.35,213.36,212.94,213.19,201201.0,213.35,213.36,212.94,213.19,201201.0
2025-06-13 13:20:00,213.18,213.73,213.17,213.56,160595.0,213.18,213.73,213.17,213.56,160595.0
2025-06-13 13:25:00,213.58,213.61,213.22,213.25,74210.0,213.58,213.61,213.22,213.25,74210.0
2025-06-13 13:30:00,213.22,213.44,213.1,213.1,127133.0,213.22,213.44,213.1,213.1,127133.0
2025-06-13 13:35:00,213.11,213.22,212.92,212.98,86410.0,213.11,213.22,212.92,212.98,86410.0
2025-06-13 13:40:00,212.99,213.31,212.93,213.2,78296.0,212.99,213.31,212.93,213.2,78296.0
2025-06-13 13:45:00,213.2,213.34,213.13,213.19,54131.0,213.2,213.34,213.13,213.19,54131.0
2025-06-13 13:50:00,213.17,213.55,213.14,213.41,113987.0,213.17,213.55,213.14,213.41,113987.0
2025-06-13 13:55:00,213.42,213.43,213.16,213.26,63350.0,213.42,213.43,213.16,213.26,63350.0
2025-06-13 14:00:00,213.24,213.41,212.64,212.94,166086.0,213.24,213.41,212.64,212.94,166086.0
2025-06-13 14:05:00,212.96,213.25,212.82,212.96,135950.0,212.96,213.25,212.82,212.96,135950.0
2025-06-13 14:10:00,212.96,213.23,212.91,213.01,121486.0,212.96,213.23,212.91,213.01,121486.0
2025-06-13 14:15:00,213.02,213.1,212.6,213.02,161006.0,213.02,213.1,212.6,213.02,161006.0
2025-06-13 14:20:00,213.02,213.13,212.82,212.89,84431.0,213.02,213.13,212.82,212.89,84431.0
2025-06-13 14:25:00,212.89,212.99,212.39,212.42,117799.0,212.89,212.99,212.39,212.42,117799.0
2025-06-13 14:30:00,212.4,212.49,211.91,212.21,180394.0,212.4,212.49,211.91,212.21,180394.0
2025-06-13 14:35:00,212.2,212.26,211.8,212.01,206925.0,212.2,212.26,211.8,212.01,206925.0
2025-06-13 14:40:00,211.99,212.25,211.82,211.88,161348.0,211.99,212.25,211.82,211.88,161348.0
2025-06-13 14:45:00,211.88,212.19,211.7,211.83,173946.0,211.88,212.19,211.7,211.83,173946.0
2025-06-13 14:50:00,211.84,212.05,211.73,211.99,137056.0,211.84,212.05,211.73,211.99,137056.0
2025-06-13 14:55:00,211.98,212.14,211.67,211.99,121062.0,211.98,212.14,211.67,211.99,121062.0
2025-06-13 15:00:00,211.96,212.11,211.55,211.77,138567.0,211.96,212.11,211.55,211.77,138567.0
2025-06-13 15:05:00,211.77,212.24,211.63,212.17,148172.0,211.77,212.24,211.63,212.17,148172.0
2025-06-13 15:10:00,212.18,212.2,211.86,212.05,145117.0,212.18,212.2,211.86,212.05,145117.0
2025-06-13 15:15:00,212.08,212.16,211.85,211.94,123213.0,212.08,212.16,211.85,211.94,123213.0
2025-06-13 15:20:00,211.93,212.15,211.59,211.65,153591.0,211.93,212.15,211.59,211.65,153591.0
2025-06-13 15:25:00,211.65,211.71,211.36,211.56,174272.0,211.65,211.71,211.36,211.56,174272.0
2025-06-13 15:30:00,211.57,211.79,211.3,211.43,187935.0,211.57,211.79,211.3,211.43,187935.0
2025-06-13 15:35:00,211.42,212.07,211.35,211.99,164398.0,211.42,212.07,211.35,211.99,164398.0
2025-06-13 15:40:00,211.99,212.11,211.61,211.71,228115.0,211.99,212.11,211.61,211.71,228115.0
2025-06-13 15:45:00,211.7,211.99,211.3,211.78,270152.0,211.7,211.99,211.3,211.78,270152.0
2025-06-13 15:50:00,211.8,212.0,211.43,211.75,428124.0,211.8,212.0,211.43,211.75,428124.0
2025-06-13 15:55:00,211.74,212.28,211.54,212.1,1029575.0,211.74,212.28,211.54,212.1,1029575.0
2025-06-16 09:30:00,212.31,213.42,211.92,212.07,1193825.0,212.31,213.42,211.92,212.07,1193825.0
2025-06-16 09:35:00,212.05,212.45,211.6,211.94,437659.0,212.05,212.45,211.6,211.94,437659.0
2025-06-16 09:40:00,211.94,212.51,211.71,212.39,446521.0,211.94,212.51,211.71,212.39,446521.0
2025-06-16 09:45:00,212.42,212.77,212.0,212.55,461763.0,212.42,212.77,212.0,212.55,461763.0
2025-06-16 09:50:00,212.54,213.4,212.3,213.18,395106.0,212.54,213.4,212.3,213.18,395106.0
2025-06-16 09:55:00,213.19,213.98,213.16,213.78,449953.0,213.19,213.98,213.16,213.78,449953.0
2025-06-16 10:00:00,213.78,213.97,213.49,213.76,270412.0,213.78,213.97,213.49,213.76,270412.0
2025-06-16 10:05:00,213.78,213.8,213.39,213.59,265221.0,213.78,213.8,213.39,213.59,265221.0
2025-06-16 10:10:00,213.58,214.34,213.52,213.97,445196.0,213.58,214.34,213.52,213.97,445196.0
2025-06-16 10:15:00,213.95,214.65,213.77,214.58,390405.0,213.95,214.65,213.77,214.58,390405.0
2025-06-16 10:20:00,214.54,214.67,214.22,214.58,197129.0,214.54,214.67,214.22,214.58,197129.0
2025-06-16 10:25:00,214.55,214.67,214.36,214.66,267520.0,214.55,214.67,214.36,214.66,267520.0
2025-06-16 10:30:00,214.66,214.86,214.35,214.43,251696.0,214.66,214.86,214.35,214.43,251696.0
2025-06-16 10:35:00,214.44,214.67,214.28,214.43,192904.0,214.44,214.67,214.28,214.43,192904.0
2025-06-16 10:40:00,214.45,214.46,214.07,214.38,246783.0,214.45,214.46,214.07,214.38,246783.0
2025-06-16 10:45:00,214.38,214.48,214.14,214.4,164124.0,214.38,214.48,214.14,214.4,164124.0
2025-06-16 10:50:00,214.4,214.75,214.36,214.61,176434.0,214.4,214.75,214.36,214.61,176434.0
2025-06-16 10:55:00,214.59,214.7,214.5,214.63,165244.0,214.59,214.7,214.5,214.63,165244.0
2025-06-16 11:00:00,214.63,214.86,214.58,214.75,167241.0,214.63,214.86,214.58,214.75,167241.0
2025-06-16 11:05:00,214.75,215.36,214.69,215.36,437648.0,214.75,215.36,214.69,215.36,437648.0
2025-06-16 11:10:00,215.36,215.53,215.21,215.49,370592.0,215.36,215.53,215.21,215.49,370592.0
2025-06-16 11:15:00,215.49,215.71,215.37,215.62,251951.0,215.49,215.71,215.37,215.62,251951.0
2025-06-16 11:20:00,215.6,216.37,215.58,216.34,451686.0,215.6,216.37,215.58,216.34,451686.0
2025-06-16 11:25:00,216.34,216.55,215.98,216.03,600088.0,216.34,216.55,215.98,216.03,600088.0
2025-06-16 11:30:00,216.01,216.28,215.72,215.78,274094.0,216.01,216.28,215.72,215.78,274094.0
2025-06-16 11:35:00,215.79,216.0,215.69,215.85,161971.0,215.79,216.0,215.69,215.85,161971.0
2025-06-16 11:40:00,215.84,215.88,215.57,215.64,147541.0,215.84,215.88,215.57,215.64,147541.0
2025-06-16 11:45:00,215.64,215.83,215.6,215.79,129357.0,215.64,215.83,215.6,215.79,129357.0
2025-06-16 11:50:00,215.76,215.79,215.42,215.47,125342.0,215.76,215.79,215.42,215.47,125342.0
2025-06-16 11:55:00,215.47,215.58,215.16,215.41,228273.0,215.47,215.58,215.16,215.41,228273.0
2025-06-16 12:00:00,215.4,215.54,215.21,215.42,169999.0,215.4,215.54,215.21,215.42,169999.0
2025-06-16 12:05:00,215.42,215.44,215.24,215.33,117497.0,215.42,215.44,215.24,215.33,117497.0
2025-06-16 12:10:00,215.33,215.78,215.2,215.72,221293.0,215.33,215.78,215.2,215.72,221293.0
2025-06-16 12:15:00,215.7,215.74,215.47,215.49,118073.0,215.7,215.74,215.47,215.49,118073.0
2025-06-16 12:20:00,215.45,215.64,215.32,215.36,122079.0,215.45,215.64,215.32,215.36,122079.0
2025-06-16 12:25:00,215.37,215.39,215.22,215.28,85867.0,215.37,215.39,215.22,215.28,85867.0
2025-06-16 12:30:00,215.27,215.48,215.23,215.27,111342.0,215.27,215.48,215.23,215.27,111342.0
2025-06-16 12:35:00,215.25,215.33,215.0,215.22,159327.0,215.25,215.33,215.0,215.22,159327.0
2025-06-16 12:40:00,215.22,215.23,214.92,214.96,110996.0,215.22,215.23,214.92,214.96,110996.0
2025-06-16 12:45:00,214.94,215.06,214.86,214.9,128735.0,214.94,215.06,214.86,214.9,128735.0
2025-06-16 12:50:00,214.9,215.27,214.89,215.25,93719.0,214.9,215.27,214.89,215.25,93719.0
2025-06-16 12:55:00,215.23,215.3,215.01,215.14,130902.0,215.23,215.3,215.01,215.14,130902.0
2025-06-16 13:00:00,215.14,215.38,215.14,215.27,152523.0,215.14,215.38,215.14,215.27,152523.0
2025-06-16 13:05:00,215.29,215.31,215.1,215.31,110074.0,215.29,215.31,215.1,215.31,110074.0
2025-06-16 13:10:00,215.28,215.37,215.06,215.12,103726.0,215.28,215.37,215.06,215.12,103726.0
2025-06-16 13:15:00,215.12,215.46,215.03,215.4,112307.0,215.12,215.46,215.03,215.4,112307.0
2025-06-16 13:20:00,215.41,215.81,215.36,215.72,147429.0,215.41,215.81,215.36,215.72,147429.0
2025-06-16 13:25:00,215.73,215.93,215.64,215.84,161943.0,215.73,215.93,215.64,215.84,161943.0
2025-06-16 13:30:00,215.82,215.94,215.56,215.63,117372.0,215.82,215.94,215.56,215.63,117372.0
2025-06-16 13:35:00,215.64,215.67,215.44,215.55,111177.0,215.64,215.67,215.44,215.55,111177.0
2025-06-16 13:40:00,215.55,215.7,215.42,215.42,72929.0,215.55,215.7,215.42,215.42,72929.0
2025-06-16 13:45:00,215.42,215.45,215.28,215.45,88223.0,215.42,215.45,215.28,215.45,88223.0
2025-06-16 13:50:00,215.42,215.58,215.36,215.36,71405.0,215.42,215.58,215.36,215.36,71405.0
2025-06-16 13:55:00,215.37,215.39,215.15,215.23,87300.0,215.37,215.39,215.15,215.23,87300.0
2025-06-16 14:00:00,215.24,215.62,215.23,215.6,110716.0,215.24,215.62,215.23,215.6,110716.0
2025-06-16 14:05:00,215.6,215.69,215.53,215.61,67460.0,215.6,215.69,215.53,215.61,67460.0
2025-06-16 14:10:00,215.6,215.68,215.51,215.68,87355.0,215.6,215.68,215.51,215.68,87355.0
2025-06-16 14:15:00,215.69,215.74,215.58,215.65,76621.0,215.69,215.74,215.58,215.65,76621.0
2025-06-16 14:20:00,215.67,215.83,215.54,215.81,83256.0,215.67,215.83,215.54,215.81,83256.0
2025-06-16 14:25:00,215.82,215.85,215.66,215.76,79690.0,215.82,215.85,215.66,215.76,79690.0
2025-06-16 14:30:00,215.76,215.85,215.7,215.77,96028.0,215.76,215.85,215.7,215.77,96028.0
2025-06-16 14:35:00,215.77,215.84,215.65,215.76,65232.0,215.77,215.84,215.65,215.76,65232.0
2025-06-16 14:40:00,215.76,215.84,215.72,215.77,50184.0,215.76,215.84,215.72,215.77,50184.0
2025-06-16 14:45:00,215.75,215.78,215.6,215.73,79757.0,215.75,215.78,215.6,215.73,79757.0
2025-06-16 14:50:00,215.74,216.1,215.66,216.08,181786.0,215.74,216.1,215.66,216.08,181786.0
2025-06-16 14:55:00,216.09,216.43,216.07,216.36,222533.0,216.09,216.43,216.07,216.36,222533.0
2025-06-16 15:00:00,216.36,216.43,216.25,216.4,187891.0,216.36,216.43,216.25,216.4,187891.0
2025-06-16 15:05:00,216.39,216.47,216.31,216.32,172568.0,216.39,216.47,216.31,216.32,172568.0
2025-06-16 15:10:00,216.32,216.62,216.21,216.51,224550.0,216.32,216.62,216.21,216.51,224550.0
2025-06-16 15:15:00,216.52,216.64,216.3,216.33,182932.0,216.52,216.64,216.3,216.33,182932.0
2025-06-16 15:20:00,216.29,216.63,216.13,216.49,303429.0,216.29,216.63,216.13,216.49,303429.0
2025-06-16 15:25:00,216.5,216.59,216.26,216.29,237313.0,216.5,216.59,216.26,216.29,237313.0
2025-06-16 15:30:00,216.31,216.49,216.26,216.4,164711.0,216.31,216.49,216.26,216.4,164711.0
2025-06-16 15:35:00,216.38,216.61,216.38,216.47,303115.0,216.38,216.61,216.38,216.47,303115.0
2025-06-16 15:40:00,216.46,216.67,216.4,216.55,381357.0,216.46,216.67,216.4,216.55,381357.0
2025-06-16 15:45:00,216.55,217.06,216.54,216.96,485319.0,216.55,217.06,216.54,216.96,485319.0
2025-06-16 15:50:00,216.95,216.97,216.2,216.29,646326.0,216.95,216.97,216.2,216.29,646326.0
2025-06-16 15:55:00,216.3,216.44,215.89,216.16,1142897.0,216.3,216.44,215.89,216.16,1142897.0
2025-06-17 09:30:00,215.28,216.28,215.0,216.09,1118235.0,215.28,216.28,215.0,216.09,1118235.0
2025-06-17 09:35:00,216.09,216.23,215.7,216.1,353775.0,216.09,216.23,215.7,216.1,353775.0
2025-06-17 09:40:00,216.12,216.62,216.09,216.32,518344.0,216.12,216.62,216.09,216.32,518344.0
2025-06-17 09:45:00,216.33,216.97,216.2,216.55,578084.0,216.33,216.97,216.2,216.55,578084.0
2025-06-17 09:50:00,216.55,217.2,216.3,217.03,518328.0,216.55,217.2,216.3,217.03,518328.0
2025-06-17 09:55:00,217.01,217.36,216.85,217.28,427551.0,217.01,217.36,216.85,217.28,427551.0
2025-06-17 10:00:00,217.29,217.41,216.69,217.11,372028.0,217.29,217.41,216.69,217.11,372028.0
2025-06-17 10:05:00,217.12,217.2,216.56,216.78,317442.0,217.12,217.2,216.56,216.78,317442.0
2025-06-17 10:10:00,216.79,216.87,216.12,216.12,372703.0,216.79,216.87,216.12,216.12,372703.0
2025-06-17 10:15:00,216.12,216.58,216.03,216.45,322145.0,216.12,216.58,216.03,216.45,322145.0
2025-06-17 10:20:00,216.46,216.71,216.43,216.56,170662.0,216.46,216.71,216.43,216.56,170662.0
2025-06-17 10:25:00,216.56,216.63,215.95,215.98,266539.0,216.56,216.63,215.95,215.98,266539.0
2025-06-17 10:30:00,215.98,216.27,215.85,215.93,179995.0,215.98,216.27,215.85,215.93,179995.0
2025-06-17 10:35:00,215.93,216.03,215.53,216.02,281789.0,215.93,216.03,215.53,216.02,281789.0
2025-06-17 10:40:00,216.01,216.16,215.84,215.93,181138.0,216.01,216.16,215.84,215.93,181138.0
2025-06-17 10:45:00,215.94,216.23,215.89,216.03,139752.0,215.94,216.23,215.89,216.03,139752.0
2025-06-17 10:50:00,216.04,216.12,215.87,216.03,164121.0,216.04,216.12,215.87,216.03,164121.0
2025-06-17 10:55:00,216.02,216.11,215.97,216.05,117114.0,216.02,216.11,215.97,216.05,117114.0
2025-06-17 11:00:00,216.04,216.36,215.91,216.31,240964.0,216.04,216.36,215.91,216.31,240964.0
2025-06-17 11:05:00,216.3,216.42,216.08,216.33,184905.0,216.3,216.42,216.08,216.33,184905.0
2025-06-17 11:10:00,216.32,216.6,216.28,216.43,210660.0,216.32,216.6,216.28,216.43,210660.0
2025-06-17 11:15:00,216.43,216.43,215.96,216.16,194624.0,216.43,216.43,215.96,216.16,194624.0
2025-06-17 11:20:00,216.15,216.39,216.08,216.36,149691.0,216.15,216.39,216.08,216.36,149691.0
2025-06-17 11:25:00,216.37,216.47,216.21,216.23,174203.0,216.37,216.47,216.21,216.23,174203.0
2025-06-17 11:30:00,216.23,216.32,216.04,216.22,155489.0,216.23,216.32,216.04,216.22,155489.0
2025-06-17 11:35:00,216.24,216.56,216.13,216.49,161008.0,216.24,216.56,216.13,216.49,161008.0
2025-06-17 11:40:00,216.49,216.82,216.46,216.8,180045.0,216.49,216.82,216.46,216.8,180045.0
2025-06-17 11:45:00,216.81,216.88,216.57,216.82,208550.0,216.81,216.88,216.57,216.82,208550.0
2025-06-17 11:50:00,216.82,217.09,216.82,216.86,235324.0,216.82,217.09,216.82,216.86,235324.0
2025-06-17 11:55:00,216.87,216.87,216.53,216.69,175503.0,216.87,216.87,216.53,216.69,175503.0
2025-06-17 12:00:00,216.7,216.81,216.59,216.73,89842.0,216.7,216.81,216.59,216.73,89842.0
2025-06-17 12:05:00,216.74,216.87,216.3,216.56,176551.0,216.74,216.87,216.3,216.56,176551.0
2025-06-17 12:10:00,216.58,216.84,216.54,216.72,124251.0,216.58,216.84,216.54,216.72,124251.0
2025-06-17 12:15:00,216.72,216.81,216.58,216.73,109027.0,216.72,216.81,216.58,216.73,109027.0
2025-06-17 12:20:00,216.73,217.05,216.7,216.87,393215.0,216.73,217.05,216.7,216.87,393215.0
2025-06-17 12:25:00,216.88,216.95,216.68,216.81,155667.0,216.88,216.95,216.68,216.81,155667.0
2025-06-17 12:30:00,216.8,216.86,216.74,216.77,135222.0,216.8,216.86,216.74,216.77,135222.0
2025-06-17 12:35:00,216.75,216.76,216.58,216.6,124277.0,216.75,216.76,216.58,216.6,124277.0
2025-06-17 12:40:00,216.59,216.65,216.25,216.36,171445.0,216.59,216.65,216.25,216.36,171445.0
2025-06-17 12:45:00,216.34,216.54,215.9,216.13,220228.0,216.34,216.54,215.9,216.13,220228.0
2025-06-17 12:50:00,216.13,216.19,215.64,215.91,197889.0,216.13,216.19,215.64,215.91,197889.0
2025-06-17 12:55:00,215.9,215.9,215.4,215.5,213999.0,215.9,215.9,215.4,215.5,213999.0
2025-06-17 13:00:00,215.49,215.74,215.22,215.64,170878.0,215.49,215.74,215.22,215.64,170878.0
2025-06-17 13:05:00,215.64,215.72,215.33,215.71,140745.0,215.64,215.72,215.33,215.71,140745.0
2025-06-17 13:10:00,215.7,215.99,215.63,215.84,147984.0,215.7,215.99,215.63,215.84,147984.0
2025-06-17 13:15:00,215.85,215.95,215.7,215.8,154888.0,215.85,215.95,215.7,215.8,154888.0
2025-06-17 13:20:00,215.82,215.86,215.57,215.78,93833.0,215.82,215.86,215.57,215.78,93833.0
2025-06-17 13:25:00,215.77,216.18,215.63,216.01,255267.0,215.77,216.18,215.63,216.01,255267.0
2025-06-17 13:30:00,216.01,216.66,215.8,216.53,286645.0,216.01,216.66,215.8,216.53,286645.0
2025-06-17 13:35:00,216.52,216.52,216.12,216.24,159790.0,216.52,216.52,216.12,216.24,159790.0
2025-06-17 13:40:00,216.23,216.6,216.13,216.38,249292.0,216.23,216.6,216.13,216.38,249292.0
2025-06-17 13:45:00,216.35,216.43,215.53,215.7,287263.0,216.35,216.43,215.53,215.7,287263.0
2025-06-17 13:50:00,215.7,215.81,215.47,215.65,179502.0,215.7,215.81,215.47,215.65,179502.0
2025-06-17 13:55:00,215.64,215.97,215.52,215.59,205880.0,215.64,215.97,215.52,215.59,205880.0
2025-06-17 14:00:00,215.59,215.59,214.95,215.19,258895.0,215.59,215.59,214.95,215.19,258895.0
2025-06-17 14:05:00,215.22,215.38,215.04,215.36,148625.0,215.22,215.38,215.04,215.36,148625.0
2025-06-17 14:10:00,215.37,215.53,215.2,215.21,117323.0,215.37,215.53,215.2,215.21,117323.0
2025-06-17 14:15:00,215.2,215.34,214.98,215.14,150568.0,215.2,215.34,214.98,215.14,150568.0
2025-06-17 14:20:00,215.11,215.26,214.98,214.99,162483.0,215.11,215.26,214.98,214.99,162483.0
2025-06-17 14:25:00,214.99,215.06,214.71,214.95,146917.0,214.99,215.06,214.71,214.95,146917.0
2025-06-17 14:30:00,214.96,215.2,214.9,215.18,187031.0,214.96,215.2,214.9,215.18,187031.0
2025-06-17 14:35:00,215.17,215.23,214.98,215.02,134855.0,215.17,215.23,214.98,215.02,134855.0
2025-06-17 14:40:00,215.01,215.01,214.56,214.79,191007.0,215.01,215.01,214.56,214.79,191007.0
2025-06-17 14:45:00,214.8,214.96,214.75,214.86,133425.0,214.8,214.96,214.75,214.86,133425.0
2025-06-17 14:50:00,214.86,215.01,214.77,215.01,102554.0,214.86,215.01,214.77,215.01,102554.0
2025-06-17 14:55:00,215.02,215.34,215.0,215.33,196044.0,215.02,215.34,215.0,215.33,196044.0
2025-06-17 15:00:00,215.34,215.39,214.94,214.97,141975.0,215.34,215.39,214.94,214.97,141975.0
2025-06-17 15:05:00,214.98,215.11,214.88,215.07,113063.0,214.98,215.11,214.88,215.07,113063.0
2025-06-17 15:10:00,215.07,215.26,214.95,215.1,129148.0,215.07,215.26,214.95,215.1,129148.0
2025-06-17 15:15:00,215.11,215.15,214.92,214.98,117342.0,215.11,215.15,214.92,214.98,117342.0
2025-06-17 15:20:00,214.99,215.16,214.98,215.09,142776.0,214.99,215.16,214.98,215.09,142776.0
2025-06-17 15:25:00,215.08,215.17,215.04,215.08,111248.0,215.08,215.17,215.04,215.08,111248.0
2025-06-17 15:30:00,215.09,215.14,214.92,215.07,168254.0,215.09,215.14,214.92,215.07,168254.0
2025-06-17 15:35:00,215.09,215.17,214.93,214.96,118946.0,215.09,215.17,214.93,214.96,118946.0
2025-06-17 15:40:00,214.95,215.13,214.82,215.08,164963.0,214.95,215.13,214.82,215.08,164963.0
2025-06-17 15:45:00,215.08,215.28,215.01,215.26,177467.0,215.08,215.28,215.01,215.26,177467.0
2025-06-17 15:50:00,215.23,215.47,214.99,215.24,350520.0,215.23,215.47,214.99,215.24,350520.0
2025-06-17 15:55:00,215.25,215.25,214.77,214.81,893543.0,215.25,215.25,214.77,214.81,893543.0
2025-06-18 09:30:00,215.09,216.76,215.02,215.29,1098435.0,215.09,216.76,215.02,215.29,1098435.0
2025-06-18 09:35:00,215.31,215.85,215.15,215.5,445550.0,215.31,215.85,215.15,215.5,445550.0
2025-06-18 09:40:00,215.48,215.88,215.4,215.41,360149.0,215.48,215.88,215.4,215.41,360149.0
2025-06-18 09:45:00,215.41,215.87,215.26,215.8,203407.0,215.41,215.87,215.26,215.8,203407.0
2025-06-18 09:50:00,215.8,216.45,215.8,216.11,417752.0,215.8,216.45,215.8,216.11,417752.0
2025-06-18 09:55:00,216.12,216.43,216.11,216.34,238202.0,216.12,216.43,216.11,216.34,238202.0
2025-06-18 10:00:00,216.37,216.85,216.15,216.78,333313.0,216.37,216.85,216.15,216.78,333313.0
2025-06-18 10:05:00,216.77,216.92,216.42,216.65,392197.0,216.77,216.92,216.42,216.65,392197.0
2025-06-18 10:10:00,216.65,216.96,216.53,216.6,485623.0,216.65,216.96,216.53,216.6,485623.0
2025-06-18 10:15:00,216.59,217.16,216.44,217.1,340513.0,216.59,217.16,216.44,217.1,340513.0
2025-06-18 10:20:00,217.08,217.41,215.43,217.31,636824.0,217.08,217.41,215.43,217.31,636824.0
2025-06-18 10:25:00,217.32,217.95,217.23,217.77,464849.0,217.32,217.95,217.23,217.77,464849.0
2025-06-18 10:30:00,217.78,217.86,216.72,217.62,536069.0,217.78,217.86,216.72,217.62,536069.0
2025-06-18 10:35:00,217.63,217.86,217.46,217.74,223959.0,217.63,217.86,217.46,217.74,223959.0
2025-06-18 10:40:00,217.76,217.96,217.63,217.81,325771.0,217.76,217.96,217.63,217.81,325771.0
2025-06-18 10:45:00,217.82,217.92,217.51,217.61,223153.0,217.82,217.92,217.51,217.61,223153.0
2025-06-18 10:50:00,217.6,217.72,217.03,217.06,261082.0,217.6,217.72,217.03,217.06,261082.0
2025-06-18 10:55:00,217.06,217.52,217.04,217.44,206699.0,217.06,217.52,217.04,217.44,206699.0
2025-06-18 11:00:00,217.44,217.58,217.03,217.07,206745.0,217.44,217.58,217.03,217.07,206745.0
2025-06-18 11:05:00,217.08,217.12,216.68,216.74,239709.0,217.08,217.12,216.68,216.74,239709.0
2025-06-18 11:10:00,216.74,216.88,216.63,216.84,223089.0,216.74,216.88,216.63,216.84,223089.0
2025-06-18 11:15:00,216.84,216.91,216.76,216.87,118187.0,216.84,216.91,216.76,216.87,118187.0
2025-06-18 11:20:00,216.89,216.99,216.49,216.53,214540.0,216.89,216.99,216.49,216.53,214540.0
2025-06-18 11:25:00,216.52,216.84,216.33,216.69,197280.0,216.52,216.84,216.33,216.69,197280.0
2025-06-18 11:30:00,216.69,216.83,216.55,216.69,120476.0,216.69,216.83,216.55,216.69,120476.0
2025-06-18 11:35:00,216.68,216.78,216.46,216.72,134294.0,216.68,216.78,216.46,216.72,134294.0
2025-06-18 11:40:00,216.73,216.76,216.11,216.21,202985.0,216.73,216.76,216.11,216.21,202985.0
2025-06-18 11:45:00,216.2,216.34,216.1,216.17,180407.0,216.2,216.34,216.1,216.17,180407.0
2025-06-18 11:50:00,216.17,216.42,216.1,216.35,131161.0,216.17,216.42,216.1,216.35,131161.0
2025-06-18 11:55:00,216.37,216.38,215.89,215.96,192426.0,216.37,216.38,215.89,215.96,192426.0
2025-06-18 12:00:00,215.95,216.05,215.64,216.02,164429.0,215.95,216.05,215.64,216.02,164429.0
2025-06-18 12:05:00,216.02,216.25,215.8,216.19,126263.0,216.02,216.25,215.8,216.19,126263.0
2025-06-18 12:10:00,216.19,216.21,215.93,215.95,111934.0,216.19,216.21,215.93,215.95,111934.0
2025-06-18 12:15:00,215.96,215.98,215.73,215.78,181613.0,215.96,215.98,215.73,215.78,181613.0
2025-06-18 12:20:00,215.76,215.82,215.59,215.79,152022.0,215.76,215.82,215.59,215.79,152022.0
2025-06-18 12:25:00,215.79,215.84,215.26,215.4,188607.0,215.79,215.84,215.26,215.4,188607.0
2025-06-18 12:30:00,215.4,215.6,215.3,215.56,117473.0,215.4,215.6,215.3,215.56,117473.0
2025-06-18 12:35:00,215.54,215.75,215.49,215.74,114548.0,215.54,215.75,215.49,215.74,114548.0
2025-06-18 12:40:00,215.74,215.76,215.63,215.74,73186.0,215.74,215.76,215.63,215.74,73186.0
2025-06-18 12:45:00,215.73,215.76,215.52,215.58,99211.0,215.73,215.76,215.52,215.58,99211.0
2025-06-18 12:50:00,215.56,215.88,215.51,215.67,99714.0,215.56,215.88,215.51,215.67,99714.0
2025-06-18 12:55:00,215.65,215.76,215.58,215.6,68224.0,215.65,215.76,215.58,215.6,68224.0
2025-06-18 13:00:00,215.58,215.58,215.31,215.44,154163.0,215.58,215.58,215.31,215.44,154163.0
2025-06-18 13:05:00,215.44,215.6,215.37,215.59,123517.0,215.44,215.6,215.37,215.59,123517.0
2025-06-18 13:10:00,215.61,215.79,215.52,215.59,116049.0,215.61,215.79,215.52,215.59,116049.0
2025-06-18 13:15:00,215.59,215.68,215.45,215.5,103608.0,215.59,215.68,215.45,215.5,103608.0
2025-06-18 13:20:00,215.5,215.5,215.03,215.12,184707.0,215.5,215.5,215.03,215.12,184707.0
2025-06-18 13:25:00,215.12,215.15,214.81,214.84,206956.0,215.12,215.15,214.81,214.84,206956.0
2025-06-18 13:30:00,214.82,214.86,214.51,214.69,242196.0,214.82,214.86,214.51,214.69,242196.0
2025-06-18 13:35:00,214.68,214.82,214.55,214.75,220270.0,214.68,214.82,214.55,214.75,220270.0
2025-06-18 13:40:00,214.75,215.15,214.68,215.12,181548.0,214.75,215.15,214.68,215.12,181548.0
2025-06-18 13:45:00,215.12,215.36,215.09,215.19,159901.0,215.12,215.36,215.09,215.19,159901.0
2025-06-18 13:50:00,215.21,215.73,215.13,215.72,159906.0,215.21,215.73,215.13,215.72,159906.0
2025-06-18 13:55:00,215.72,215.86,215.45,215.5,236827.0,215.72,215.86,215.45,215.5,236827.0
2025-06-18 14:00:00,215.53,216.17,215.07,215.09,391646.0,215.53,216.17,215.07,215.09,391646.0
2025-06-18 14:05:00,215.08,215.33,214.85,215.01,342967.0,215.08,215.33,214.85,215.01,342967.0
2025-06-18 14:10:00,215.01,215.25,214.78,215.19,183057.0,215.01,215.25,214.78,215.19,183057.0
2025-06-18 14:15:00,215.19,215.28,215.01,215.06,165339.0,215.19,215.28,215.01,215.06,165339.0
2025-06-18 14:20:00,215.05,215.13,214.76,214.97,214741.0,215.05,215.13,214.76,214.97,214741.0
2025-06-18 14:25:00,214.96,215.37,214.91,215.18,204587.0,214.96,215.37,214.91,215.18,204587.0
2025-06-18 14:30:00,215.2,215.73,215.08,215.63,229529.0,215.2,215.73,215.08,215.63,229529.0
2025-06-18 14:35:00,215.61,215.65,214.97,215.3,233085.0,215.61,215.65,214.97,215.3,233085.0
2025-06-18 14:40:00,215.32,215.87,215.2,215.59,289882.0,215.32,215.87,215.2,215.59,289882.0
2025-06-18 14:45:00,215.61,215.61,215.25,215.36,161115.0,215.61,215.61,215.25,215.36,161115.0
2025-06-18 14:50:00,215.33,215.33,214.7,214.91,244103.0,215.33,215.33,214.7,214.91,244103.0
2025-06-18 14:55:00,214.91,214.91,213.89,214.22,733454.0,214.91,214.91,213.89,214.22,733454.0
2025-06-18 15:00:00,214.21,214.74,213.85,214.71,345044.0,214.21,214.74,213.85,214.71,345044.0
2025-06-18 15:05:00,214.75,214.88,214.54,214.64,197104.0,214.75,214.88,214.54,214.64,197104.0
2025-06-18 15:10:00,214.63,215.43,214.47,215.27,310752.0,214.63,215.43,214.47,215.27,310752.0
2025-06-18 15:15:00,215.28,215.28,214.99,215.23,159003.0,215.28,215.28,214.99,215.23,159003.0
2025-06-18 15:20:00,215.23,215.49,215.15,215.24,217218.0,215.23,215.49,215.15,215.24,217218.0
2025-06-18 15:25:00,215.23,215.26,214.46,214.54,184047.0,215.23,215.26,214.46,214.54,184047.0
2025-06-18 15:30:00,214.53,214.89,214.37,214.83,209371.0,214.53,214.89,214.37,214.83,209371.0
2025-06-18 15:35:00,214.82,215.23,214.76,215.21,214114.0,214.82,215.23,214.76,215.21,214114.0
2025-06-18 15:40:00,215.2,215.35,214.98,215.33,282525.0,215.2,215.35,214.98,215.33,282525.0
2025-06-18 15:45:00,215.32,215.35,215.05,215.27,258906.0,215.32,215.35,215.05,215.27,258906.0
2025-06-18 15:50:00,215.29,215.3,213.58,213.73,1057142.0,215.29,215.3,213.58,213.73,1057142.0
2025-06-18 15:55:00,213.74,213.94,212.51,212.56,3199814.0,213.74,213.94,212.51,212.56,3199814.0
2025-06-20 09:30:00,214.68,214.89,213.51,213.99,7263949.0,214.68,214.89,213.51,213.99,7263949.0
2025-06-20 09:35:00,213.99,214.87,212.52,214.59,737602.0,213.99,214.87,212.52,214.59,737602.0
2025-06-20 09:40:00,214.6,214.74,213.99,214.22,395707.0,214.6,214.74,213.99,214.22,395707.0
2025-06-20 09:45:00,214.22,214.26,213.42,213.5,332346.0,214.22,214.26,213.42,213.5,332346.0
2025-06-20 09:50:00,213.49,213.52,212.62,212.74,481965.0,213.49,213.52,212.62,212.74,481965.0
2025-06-20 09:55:00,212.75,212.77,212.06,212.1,430049.0,212.75,212.77,212.06,212.1,430049.0
2025-06-20 10:00:00,212.06,212.11,211.3,211.41,734888.0,212.06,212.11,211.3,211.41,734888.0
2025-06-20 10:05:00,211.41,211.55,210.76,211.44,652917.0,211.41,211.55,210.76,211.44,652917.0
2025-06-20 10:10:00,211.45,211.46,210.77,211.12,503331.0,211.45,211.46,210.77,211.12,503331.0
2025-06-20 10:15:00,211.12,211.24,210.72,211.05,567211.0,211.12,211.24,210.72,211.05,567211.0
2025-06-20 10:20:00,211.06,211.29,210.48,210.51,564128.0,211.06,211.29,210.48,210.51,564128.0
2025-06-20 10:25:00,210.5,210.85,210.25,210.68,454980.0,210.5,210.85,210.25,210.68,454980.0
2025-06-20 10:30:00,210.69,210.72,210.12,210.17,551288.0,210.69,210.72,210.12,210.17,551288.0
2025-06-20 10:35:00,210.17,211.16,210.08,211.13,440596.0,210.17,211.16,210.08,211.13,440596.0
2025-06-20 10:40:00,211.13,211.39,210.46,210.95,382594.0,211.13,211.39,210.46,210.95,382594.0
2025-06-20 10:45:00,210.95,211.05,210.67,210.79,294209.0,210.95,211.05,210.67,210.79,294209.0
2025-06-20 10:50:00,210.8,210.8,210.2,210.22,347810.0,210.8,210.8,210.2,210.22,347810.0
2025-06-20 10:55:00,210.22,210.76,210.21,210.48,214083.0,210.22,210.76,210.21,210.48,214083.0
2025-06-20 11:00:00,210.45,210.45,209.59,209.78,521444.0,210.45,210.45,209.59,209.78,521444.0
2025-06-20 11:05:00,209.8,210.21,209.76,209.95,231451.0,209.8,210.21,209.76,209.95,231451.0
2025-06-20 11:10:00,209.93,210.37,209.9,210.37,213259.0,209.93,210.37,209.9,210.37,213259.0
2025-06-20 11:15:00,210.37,210.52,210.24,210.49,236624.0,210.37,210.52,210.24,210.49,236624.0
2025-06-20 11:20:00,210.5,210.53,210.04,210.19,186690.0,210.5,210.53,210.04,210.19,186690.0
2025-06-20 11:25:00,210.17,210.32,210.06,210.1,180056.0,210.17,210.32,210.06,210.1,180056.0
2025-06-20 11:30:00,210.09,210.44,210.03,210.39,179170.0,210.09,210.44,210.03,210.39,179170.0
2025-06-20 11:35:00,210.38,210.64,210.3,210.63,212503.0,210.38,210.64,210.3,210.63,212503.0
2025-06-20 11:40:00,210.61,211.02,210.61,210.93,251388.0,210.61,211.02,210.61,210.93,251388.0
2025-06-20 11:45:00,210.94,210.99,210.55,210.71,258169.0,210.94,210.99,210.55,210.71,258169.0
2025-06-20 11:50:00,210.71,210.74,210.01,210.05,235312.0,210.71,210.74,210.01,210.05,235312.0
2025-06-20 11:55:00,210.06,210.14,209.84,209.88,230124.0,210.06,210.14,209.84,209.88,230124.0
2025-06-20 12:00:00,209.87,210.16,209.82,209.97,163266.0,209.87,210.16,209.82,209.97,163266.0
2025-06-20 12:05:00,209.97,210.1,209.92,210.06,203001.0,209.97,210.1,209.92,210.06,203001.0
2025-06-20 12:10:00,210.06,210.1,209.89,209.95,205724.0,210.06,210.1,209.89,209.95,205724.0
2025-06-20 12:15:00,209.96,210.06,209.82,210.06,156505.0,209.96,210.06,209.82,210.06,156505.0
2025-06-20 12:20:00,210.05,210.09,209.83,210.05,165160.0,210.05,210.09,209.83,210.05,165160.0
2025-06-20 12:25:00,210.05,210.1,209.86,209.91,126093.0,210.05,210.1,209.86,209.91,126093.0
2025-06-20 12:30:00,209.91,210.05,209.91,210.01,171224.0,209.91,210.05,209.91,210.01,171224.0
2025-06-20 12:35:00,210.01,210.21,209.98,210.07,244126.0,210.01,210.21,209.98,210.07,244126.0
2025-06-20 12:40:00,210.08,210.08,209.62,209.81,236405.0,210.08,210.08,209.62,209.81,236405.0
2025-06-20 12:45:00,209.81,209.95,209.73,209.82,131174.0,209.81,209.95,209.73,209.82,131174.0
2025-06-20 12:50:00,209.83,210.0,209.74,209.92,155072.0,209.83,210.0,209.74,209.92,155072.0
2025-06-20 12:55:00,209.93,210.07,209.7,209.91,230178.0,209.93,210.07,209.7,209.91,230178.0
2025-06-20 13:00:00,209.9,210.12,209.83,209.98,376921.0,209.9,210.12,209.83,209.98,376921.0
2025-06-20 13:05:00,209.97,210.39,209.82,210.36,224731.0,209.97,210.39,209.82,210.36,224731.0
2025-06-20 13:10:00,210.35,210.74,210.27,210.65,185814.0,210.35,210.74,210.27,210.65,185814.0
2025-06-20 13:15:00,210.65,210.92,210.36,210.43,263004.0,210.65,210.92,210.36,210.43,263004.0
2025-06-20 13:20:00,210.4,210.41,209.94,210.0,381526.0,210.4,210.41,209.94,210.0,381526.0
2025-06-20 13:25:00,210.01,210.03,209.29,209.31,366375.0,210.01,210.03,209.29,209.31,366375.0
2025-06-20 13:30:00,209.31,209.31,209.09,209.25,243660.0,209.31,209.31,209.09,209.25,243660.0
2025-06-20 13:35:00,209.24,209.33,208.88,209.01,282181.0,209.24,209.33,208.88,209.01,282181.0
2025-06-20 13:40:00,209.0,209.53,208.97,209.28,188713.0,209.0,209.53,208.97,209.28,188713.0
2025-06-20 13:45:00,209.28,209.59,209.26,209.51,146582.0,209.28,209.59,209.26,209.51,146582.0
2025-06-20 13:50:00,209.5,209.74,209.49,209.73,237777.0,209.5,209.74,209.49,209.73,237777.0
2025-06-20 13:55:00,209.74,209.92,209.71,209.76,189175.0,209.74,209.92,209.71,209.76,189175.0
2025-06-20 14:00:00,209.77,209.96,209.7,209.91,251736.0,209.77,209.96,209.7,209.91,251736.0
2025-06-20 14:05:00,209.92,209.97,209.8,209.87,194041.0,209.92,209.97,209.8,209.87,194041.0
2025-06-20 14:10:00,209.87,209.9,209.67,209.79,214145.0,209.87,209.9,209.67,209.79,214145.0
2025-06-20 14:15:00,209.8,210.35,209.76,210.32,285409.0,209.8,210.35,209.76,210.32,285409.0
2025-06-20 14:20:00,210.31,210.36,210.09,210.12,199470.0,210.31,210.36,210.09,210.12,199470.0
2025-06-20 14:25:00,210.13,210.13,209.89,209.99,173219.0,210.13,210.13,209.89,209.99,173219.0
2025-06-20 14:30:00,210.0,210.2,209.92,210.0,174055.0,210.0,210.2,209.92,210.0,174055.0
2025-06-20 14:35:00,209.99,210.0,209.72,209.84,148683.0,209.99,210.0,209.72,209.84,148683.0
2025-06-20 14:40:00,209.85,209.88,209.56,209.56,188761.0,209.85,209.88,209.56,209.56,188761.0
2025-06-20 14:45:00,209.57,209.71,209.53,209.63,206436.0,209.57,209.71,209.53,209.63,206436.0
2025-06-20 14:50:00,209.62,209.67,209.42,209.46,174432.0,209.62,209.67,209.42,209.46,174432.0
2025-06-20 14:55:00,209.46,209.5,208.79,209.0,475646.0,209.46,209.5,208.79,209.0,475646.0
2025-06-20 15:00:00,208.99,209.08,208.7,208.76,326564.0,208.99,209.08,208.7,208.76,326564.0
2025-06-20 15:05:00,208.75,209.0,208.6,208.92,234349.0,208.75,209.0,208.6,208.92,234349.0
2025-06-20 15:10:00,208.9,209.03,208.76,208.87,187977.0,208.9,209.03,208.76,208.87,187977.0
2025-06-20 15:15:00,208.85,208.86,208.53,208.78,409794.0,208.85,208.86,208.53,208.78,409794.0
2025-06-20 15:20:00,208.8,208.89,208.43,208.51,349980.0,208.8,208.89,208.43,208.51,349980.0
2025-06-20 15:25:00,208.5,208.7,208.27,208.66,413527.0,208.5,208.7,208.27,208.66,413527.0
2025-06-20 15:30:00,208.66,208.81,208.56,208.77,430727.0,208.66,208.81,208.56,208.77,430727.0
2025-06-20 15:35:00,208.76,208.97,208.75,208.76,412150.0,208.76,208.97,208.75,208.76,412150.0
2025-06-20 15:40:00,208.76,209.51,208.65,209.49,643444.0,208.76,209.51,208.65,209.49,643444.0
2025-06-20 15:45:00,209.49,209.69,209.36,209.6,826796.0,209.49,209.69,209.36,209.6,826796.0
2025-06-20 15:50:00,209.61,210.8,209.55,210.4,1839167.0,209.61,210.8,209.55,210.4,1839167.0
2025-06-20 15:55:00,210.41,210.67,209.46,209.61,3075527.0,210.41,210.67,209.46,209.61,3075527.0